date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-25 13:20:00,25.36,25.41,25.36,25.41,5200.0,21.165,21.2067,21.165,21.2067,5200.0
2005-01-25 13:25:00,25.41,25.44,25.41,25.42,2800.0,21.2067,21.2317,21.2067,21.215,2800.0
2005-01-25 13:30:00,25.42,25.43,25.42,25.43,2400.0,21.215,21.2234,21.215,21.2234,2400.0
2005-01-25 13:35:00,25.42,25.42,25.41,25.41,800.0,21.215,21.215,21.2067,21.2067,800.0
2005-01-25 13:40:00,25.41,25.48,25.41,25.48,3400.0,21.2067,21.2651,21.2067,21.2651,3400.0
2005-01-25 13:45:00,25.47,25.47,25.46,25.46,600.0,21.2568,21.2568,21.2484,21.2484,600.0
2005-01-25 13:50:00,25.47,25.48,25.43,25.43,2000.0,21.2568,21.2651,21.2234,21.2234,2000.0
2005-01-25 13:55:00,25.39,25.39,25.38,25.38,1400.0,21.19,21.19,21.1817,21.1817,1400.0
2005-01-25 14:00:00,25.37,25.37,25.36,25.36,1400.0,21.1733,21.1733,21.165,21.165,1400.0
2005-01-25 14:05:00,25.36,25.36,25.35,25.35,2000.0,21.165,21.165,21.1566,21.1566,2000.0
2005-01-25 14:10:00,25.35,25.35,25.35,25.35,1600.0,21.1566,21.1566,21.1566,21.1566,1600.0
2005-01-25 14:15:00,25.35,25.35,25.31,25.32,3800.0,21.1566,21.1566,21.1232,21.1316,3800.0
2005-01-25 14:20:00,25.32,25.33,25.32,25.32,1600.0,21.1316,21.1399,21.1316,21.1316,1600.0
2005-01-25 14:25:00,25.32,25.32,25.32,25.32,200.0,21.1316,21.1316,21.1316,21.1316,200.0
2005-01-25 14:30:00,25.32,25.32,25.3,25.31,2000.0,21.1316,21.1316,21.1149,21.1232,2000.0
2005-01-25 14:35:00,25.31,25.31,25.3,25.3,2000.0,21.1232,21.1232,21.1149,21.1149,2000.0
2005-01-25 14:40:00,25.3,25.3,25.29,25.3,1800.0,21.1149,21.1149,21.1065,21.1149,1800.0
2005-01-25 14:45:00,25.29,25.3,25.29,25.3,1000.0,21.1065,21.1149,21.1065,21.1149,1000.0
2005-01-25 14:50:00,25.3,25.3,25.3,25.3,1800.0,21.1149,21.1149,21.1149,21.1149,1800.0
2005-01-25 14:55:00,25.31,25.31,25.31,25.31,400.0,21.1232,21.1232,21.1232,21.1232,400.0
2005-01-25 15:00:00,25.32,25.32,25.32,25.32,2400.0,21.1316,21.1316,21.1316,21.1316,2400.0
2005-01-25 15:05:00,25.32,25.32,25.32,25.32,200.0,21.1316,21.1316,21.1316,21.1316,200.0
2005-01-25 15:10:00,25.33,25.34,25.33,25.34,1600.0,21.1399,21.1483,21.1399,21.1483,1600.0
2005-01-25 15:15:00,25.33,25.33,25.3,25.3,2200.0,21.1399,21.1399,21.1149,21.1149,2200.0
2005-01-25 15:20:00,25.3,25.31,25.3,25.3,1400.0,21.1149,21.1232,21.1149,21.1149,1400.0
2005-01-25 15:25:00,25.3,25.3,25.27,25.29,1400.0,21.1149,21.1149,21.0899,21.1065,1400.0
2005-01-25 15:30:00,25.29,25.3,25.27,25.29,4400.0,21.1065,21.1149,21.0899,21.1065,4400.0
2005-01-25 15:35:00,25.29,25.33,25.29,25.33,3200.0,21.1065,21.1399,21.1065,21.1399,3200.0
2005-01-25 15:40:00,25.32,25.32,25.32,25.32,5600.0,21.1316,21.1316,21.1316,21.1316,5600.0
2005-01-25 15:45:00,25.32,25.32,25.32,25.32,2400.0,21.1316,21.1316,21.1316,21.1316,2400.0
2005-01-25 15:50:00,25.32,25.34,25.32,25.32,9200.0,21.1316,21.1483,21.1316,21.1316,9200.0
2005-01-25 15:55:00,25.3,25.34,25.3,25.3,7000.0,21.1149,21.1483,21.1149,21.1149,7000.0
2005-01-26 09:30:00,25.29,25.3,25.2,25.3,5200.0,21.1065,21.1149,21.0314,21.1149,5200.0
2005-01-26 09:35:00,25.2,25.22,25.2,25.22,800.0,21.0314,21.0481,21.0314,21.0481,800.0
2005-01-26 09:40:00,25.24,25.24,25.23,25.23,1000.0,21.0648,21.0648,21.0565,21.0565,1000.0
2005-01-26 09:45:00,25.23,25.3,25.23,25.27,3200.0,21.0565,21.1149,21.0565,21.0899,3200.0
2005-01-26 09:50:00,25.29,25.32,25.29,25.32,1600.0,21.1065,21.1316,21.1065,21.1316,1600.0
2005-01-26 09:55:00,25.33,25.35,25.33,25.35,2600.0,21.1399,21.1566,21.1399,21.1566,2600.0
2005-01-26 10:00:00,25.34,25.36,25.34,25.36,800.0,21.1483,21.165,21.1483,21.165,800.0
2005-01-26 10:05:00,25.36,25.39,25.36,25.39,2400.0,21.165,21.19,21.165,21.19,2400.0
2005-01-26 10:10:00,25.36,25.38,25.36,25.36,2400.0,21.165,21.1817,21.165,21.165,2400.0
2005-01-26 10:15:00,25.37,25.37,25.36,25.36,1200.0,21.1733,21.1733,21.165,21.165,1200.0
2005-01-26 10:20:00,25.36,25.38,25.36,25.38,1800.0,21.165,21.1817,21.165,21.1817,1800.0
2005-01-26 10:25:00,25.36,25.36,25.35,25.35,2800.0,21.165,21.165,21.1566,21.1566,2800.0
2005-01-26 10:30:00,25.3,25.3,25.27,25.27,2800.0,21.1149,21.1149,21.0899,21.0899,2800.0
2005-01-26 10:35:00,25.25,25.3,25.25,25.3,7200.0,21.0732,21.1149,21.0732,21.1149,7200.0
2005-01-26 10:40:00,25.31,25.31,25.27,25.27,1400.0,21.1232,21.1232,21.0899,21.0899,1400.0
2005-01-26 10:45:00,25.28,25.3,25.28,25.3,1200.0,21.0982,21.1149,21.0982,21.1149,1200.0
2005-01-26 10:50:00,25.3,25.3,25.3,25.3,0.0,21.1149,21.1149,21.1149,21.1149,0.0
2005-01-26 10:55:00,25.3,25.3,25.29,25.29,1000.0,21.1149,21.1149,21.1065,21.1065,1000.0
2005-01-26 11:00:00,25.29,25.29,25.29,25.29,800.0,21.1065,21.1065,21.1065,21.1065,800.0
2005-01-26 11:05:00,25.28,25.28,25.27,25.27,600.0,21.0982,21.0982,21.0899,21.0899,600.0
2005-01-26 11:10:00,25.25,25.25,25.25,25.25,1600.0,21.0732,21.0732,21.0732,21.0732,1600.0
2005-01-26 11:15:00,25.22,25.22,25.18,25.18,2200.0,21.0481,21.0481,21.0147,21.0147,2200.0
2005-01-26 11:20:00,25.18,25.18,25.15,25.15,400.0,21.0147,21.0147,20.9897,20.9897,400.0
2005-01-26 11:25:00,25.14,25.18,25.14,25.18,2200.0,20.9814,21.0147,20.9814,21.0147,2200.0
2005-01-26 11:30:00,25.18,25.2,25.18,25.18,2400.0,21.0147,21.0314,21.0147,21.0147,2400.0
2005-01-26 11:35:00,25.18,25.18,25.18,25.18,800.0,21.0147,21.0147,21.0147,21.0147,800.0
2005-01-26 11:40:00,25.17,25.18,25.17,25.18,800.0,21.0064,21.0147,21.0064,21.0147,800.0
2005-01-26 11:45:00,25.17,25.17,25.17,25.17,800.0,21.0064,21.0064,21.0064,21.0064,800.0
2005-01-26 11:50:00,25.18,25.19,25.18,25.19,400.0,21.0147,21.0231,21.0147,21.0231,400.0
2005-01-26 11:55:00,25.2,25.22,25.2,25.22,1000.0,21.0314,21.0481,21.0314,21.0481,1000.0
2005-01-26 12:00:00,25.22,25.22,25.22,25.22,0.0,21.0481,21.0481,21.0481,21.0481,0.0
2005-01-26 12:05:00,25.2,25.23,25.2,25.23,2400.0,21.0314,21.0565,21.0314,21.0565,2400.0
2005-01-26 12:10:00,25.23,25.24,25.23,25.23,1200.0,21.0565,21.0648,21.0565,21.0565,1200.0
2005-01-26 12:15:00,25.23,25.23,25.23,25.23,200.0,21.0565,21.0565,21.0565,21.0565,200.0
2005-01-26 12:20:00,25.28,25.28,25.24,25.24,600.0,21.0982,21.0982,21.0648,21.0648,600.0
2005-01-26 12:25:00,25.25,25.25,25.25,25.25,600.0,21.0732,21.0732,21.0732,21.0732,600.0
2005-01-26 12:30:00,25.24,25.24,25.24,25.24,600.0,21.0648,21.0648,21.0648,21.0648,600.0
2005-01-26 12:35:00,25.25,25.25,25.25,25.25,400.0,21.0732,21.0732,21.0732,21.0732,400.0
2005-01-26 12:40:00,25.24,25.25,25.24,25.25,800.0,21.0648,21.0732,21.0648,21.0732,800.0
2005-01-26 12:45:00,25.25,25.29,25.24,25.29,2800.0,21.0732,21.1065,21.0648,21.1065,2800.0
2005-01-26 12:50:00,25.28,25.28,25.25,25.27,2400.0,21.0982,21.0982,21.0732,21.0899,2400.0
2005-01-26 12:55:00,25.28,25.35,25.27,25.31,7800.0,21.0982,21.1566,21.0899,21.1232,7800.0
2005-01-26 13:00:00,25.31,25.32,25.3,25.3,1000.0,21.1232,21.1316,21.1149,21.1149,1000.0
2005-01-26 13:05:00,25.31,25.34,25.31,25.32,1200.0,21.1232,21.1483,21.1232,21.1316,1200.0
2005-01-26 13:10:00,25.32,25.32,25.32,25.32,2200.0,21.1316,21.1316,21.1316,21.1316,2200.0
2005-01-26 13:15:00,25.33,25.33,25.33,25.33,200.0,21.1399,21.1399,21.1399,21.1399,200.0
2005-01-26 13:20:00,25.33,25.33,25.32,25.32,400.0,21.1399,21.1399,21.1316,21.1316,400.0
2005-01-26 13:25:00,25.3,25.3,25.3,25.3,200.0,21.1149,21.1149,21.1149,21.1149,200.0
2005-01-26 13:30:00,25.29,25.35,25.29,25.35,3200.0,21.1065,21.1566,21.1065,21.1566,3200.0
2005-01-26 13:35:00,25.34,25.34,25.34,25.34,200.0,21.1483,21.1483,21.1483,21.1483,200.0
2005-01-26 13:40:00,25.34,25.35,25.34,25.35,400.0,21.1483,21.1566,21.1483,21.1566,400.0
2005-01-26 13:45:00,25.35,25.39,25.3,25.36,2800.0,21.1566,21.19,21.1149,21.165,2800.0
2005-01-26 13:50:00,25.36,25.36,25.36,25.36,1000.0,21.165,21.165,21.165,21.165,1000.0
2005-01-26 13:55:00,25.35,25.36,25.35,25.35,800.0,21.1566,21.165,21.1566,21.1566,800.0
2005-01-26 14:00:00,25.33,25.35,25.33,25.35,400.0,21.1399,21.1566,21.1399,21.1566,400.0
2005-01-26 14:05:00,25.34,25.34,25.34,25.34,2000.0,21.1483,21.1483,21.1483,21.1483,2000.0
2005-01-26 14:10:00,25.34,25.34,25.34,25.34,1000.0,21.1483,21.1483,21.1483,21.1483,1000.0
2005-01-26 14:15:00,25.3,25.34,25.3,25.34,1200.0,21.1149,21.1483,21.1149,21.1483,1200.0
2005-01-26 14:20:00,25.33,25.33,25.33,25.33,200.0,21.1399,21.1399,21.1399,21.1399,200.0
2005-01-26 14:25:00,25.33,25.33,25.31,25.31,1200.0,21.1399,21.1399,21.1232,21.1232,1200.0
2005-01-26 14:30:00,25.3,25.3,25.3,25.3,400.0,21.1149,21.1149,21.1149,21.1149,400.0
2005-01-26 14:35:00,25.3,25.3,25.3,25.3,1000.0,21.1149,21.1149,21.1149,21.1149,1000.0
2005-01-26 14:40:00,25.3,25.3,25.3,25.3,800.0,21.1149,21.1149,21.1149,21.1149,800.0
2005-01-26 14:45:00,25.3,25.3,25.3,25.3,0.0,21.1149,21.1149,21.1149,21.1149,0.0
2005-01-26 14:50:00,25.3,25.33,25.28,25.33,3400.0,21.1149,21.1399,21.0982,21.1399,3400.0
2005-01-26 14:55:00,25.3,25.31,25.3,25.31,600.0,21.1149,21.1232,21.1149,21.1232,600.0
2005-01-26 15:00:00,25.32,25.35,25.31,25.34,1200.0,21.1316,21.1566,21.1232,21.1483,1200.0
2005-01-26 15:05:00,25.34,25.34,25.34,25.34,1000.0,21.1483,21.1483,21.1483,21.1483,1000.0
2005-01-26 15:10:00,25.33,25.33,25.32,25.32,1800.0,21.1399,21.1399,21.1316,21.1316,1800.0
2005-01-26 15:15:00,25.31,25.32,25.31,25.32,2200.0,21.1232,21.1316,21.1232,21.1316,2200.0
2005-01-26 15:20:00,25.32,25.36,25.32,25.36,2200.0,21.1316,21.165,21.1316,21.165,2200.0
2005-01-26 15:25:00,25.36,25.36,25.34,25.36,800.0,21.165,21.165,21.1483,21.165,800.0
2005-01-26 15:30:00,25.37,25.37,25.36,25.36,2800.0,21.1733,21.1733,21.165,21.165,2800.0
2005-01-26 15:35:00,25.35,25.36,25.35,25.36,6800.0,21.1566,21.165,21.1566,21.165,6800.0
2005-01-26 15:40:00,25.36,25.48,25.36,25.48,5600.0,21.165,21.2651,21.165,21.2651,5600.0
2005-01-26 15:45:00,25.48,25.5,25.48,25.5,10800.0,21.2651,21.2818,21.2651,21.2818,10800.0
2005-01-26 15:50:00,25.5,25.5,25.5,25.5,7400.0,21.2818,21.2818,21.2818,21.2818,7400.0
2005-01-26 15:55:00,25.5,25.54,25.5,25.54,13600.0,21.2818,21.3152,21.2818,21.3152,13600.0
2005-01-27 09:30:00,25.45,25.45,25.44,25.45,2000.0,21.2401,21.2401,21.2317,21.2401,2000.0
2005-01-27 09:35:00,25.44,25.48,25.44,25.48,1200.0,21.2317,21.2651,21.2317,21.2651,1200.0
2005-01-27 09:40:00,25.48,25.48,25.48,25.48,600.0,21.2651,21.2651,21.2651,21.2651,600.0
2005-01-27 09:45:00,25.46,25.5,25.46,25.5,2000.0,21.2484,21.2818,21.2484,21.2818,2000.0
2005-01-27 09:50:00,25.49,25.51,25.49,25.51,1600.0,21.2735,21.2902,21.2735,21.2902,1600.0
2005-01-27 09:55:00,25.55,25.61,25.55,25.61,2600.0,21.3235,21.3736,21.3235,21.3736,2600.0
2005-01-27 10:00:00,25.61,25.64,25.57,25.58,1600.0,21.3736,21.3987,21.3402,21.3486,1600.0
2005-01-27 10:05:00,25.57,25.58,25.55,25.58,1200.0,21.3402,21.3486,21.3235,21.3486,1200.0
2005-01-27 10:10:00,25.58,25.58,25.55,25.55,1200.0,21.3486,21.3486,21.3235,21.3235,1200.0
2005-01-27 10:15:00,25.55,25.55,25.55,25.55,0.0,21.3235,21.3235,21.3235,21.3235,0.0
2005-01-27 10:20:00,25.47,25.47,25.47,25.47,2200.0,21.2568,21.2568,21.2568,21.2568,2200.0
2005-01-27 10:25:00,25.45,25.45,25.4,25.42,6000.0,21.2401,21.2401,21.1984,21.215,6000.0
2005-01-27 10:30:00,25.42,25.42,25.42,25.42,600.0,21.215,21.215,21.215,21.215,600.0
2005-01-27 10:35:00,25.41,25.42,25.39,25.42,4400.0,21.2067,21.215,21.19,21.215,4400.0
2005-01-27 10:40:00,25.45,25.56,25.45,25.54,6400.0,21.2401,21.3319,21.2401,21.3152,6400.0
2005-01-27 10:45:00,25.5,25.56,25.5,25.5,6000.0,21.2818,21.3319,21.2818,21.2818,6000.0
2005-01-27 10:50:00,25.5,25.5,25.49,25.5,1400.0,21.2818,21.2818,21.2735,21.2818,1400.0
2005-01-27 10:55:00,25.49,25.49,25.49,25.49,1600.0,21.2735,21.2735,21.2735,21.2735,1600.0
2005-01-27 11:00:00,25.49,25.49,25.49,25.49,0.0,21.2735,21.2735,21.2735,21.2735,0.0
2005-01-27 11:05:00,25.47,25.5,25.47,25.5,1600.0,21.2568,21.2818,21.2568,21.2818,1600.0
2005-01-27 11:10:00,25.5,25.5,25.5,25.5,800.0,21.2818,21.2818,21.2818,21.2818,800.0
2005-01-27 11:15:00,25.5,25.5,25.5,25.5,1400.0,21.2818,21.2818,21.2818,21.2818,1400.0
2005-01-27 11:20:00,25.48,25.48,25.45,25.45,600.0,21.2651,21.2651,21.2401,21.2401,600.0
2005-01-27 11:25:00,25.45,25.45,25.43,25.43,800.0,21.2401,21.2401,21.2234,21.2234,800.0
2005-01-27 11:30:00,25.48,25.48,25.41,25.41,2600.0,21.2651,21.2651,21.2067,21.2067,2600.0
2005-01-27 11:35:00,25.42,25.42,25.38,25.42,2600.0,21.215,21.215,21.1817,21.215,2600.0
2005-01-27 11:40:00,25.41,25.43,25.4,25.43,1400.0,21.2067,21.2234,21.1984,21.2234,1400.0
2005-01-27 11:45:00,25.43,25.43,25.43,25.43,1200.0,21.2234,21.2234,21.2234,21.2234,1200.0
2005-01-27 11:50:00,25.43,25.43,25.43,25.43,0.0,21.2234,21.2234,21.2234,21.2234,0.0
2005-01-27 11:55:00,25.43,25.43,25.4,25.43,1000.0,21.2234,21.2234,21.1984,21.2234,1000.0
2005-01-27 12:00:00,25.42,25.42,25.42,25.42,400.0,21.215,21.215,21.215,21.215,400.0
2005-01-27 12:05:00,25.42,25.42,25.41,25.41,1200.0,21.215,21.215,21.2067,21.2067,1200.0
2005-01-27 12:10:00,25.41,25.41,25.37,25.4,1200.0,21.2067,21.2067,21.1733,21.1984,1200.0
2005-01-27 12:15:00,25.4,25.4,25.38,25.4,1400.0,21.1984,21.1984,21.1817,21.1984,1400.0
2005-01-27 12:20:00,25.38,25.38,25.37,25.37,600.0,21.1817,21.1817,21.1733,21.1733,600.0
2005-01-27 12:25:00,25.36,25.38,25.36,25.36,4000.0,21.165,21.1817,21.165,21.165,4000.0
2005-01-27 12:30:00,25.39,25.4,25.39,25.39,1800.0,21.19,21.1984,21.19,21.19,1800.0
2005-01-27 12:35:00,25.39,25.39,25.36,25.36,2000.0,21.19,21.19,21.165,21.165,2000.0
2005-01-27 12:40:00,25.38,25.39,25.38,25.39,600.0,21.1817,21.19,21.1817,21.19,600.0
2005-01-27 12:45:00,25.4,25.4,25.39,25.4,1200.0,21.1984,21.1984,21.19,21.1984,1200.0
2005-01-27 12:50:00,25.4,25.41,25.39,25.4,4400.0,21.1984,21.2067,21.19,21.1984,4400.0
2005-01-27 12:55:00,25.39,25.39,25.38,25.38,400.0,21.19,21.19,21.1817,21.1817,400.0
2005-01-27 13:00:00,25.39,25.39,25.39,25.39,800.0,21.19,21.19,21.19,21.19,800.0
2005-01-27 13:05:00,25.39,25.39,25.37,25.37,1200.0,21.19,21.19,21.1733,21.1733,1200.0
2005-01-27 13:10:00,25.37,25.38,25.37,25.38,600.0,21.1733,21.1817,21.1733,21.1817,600.0
2005-01-27 13:15:00,25.36,25.36,25.36,25.36,600.0,21.165,21.165,21.165,21.165,600.0
2005-01-27 13:20:00,25.36,25.36,25.36,25.36,200.0,21.165,21.165,21.165,21.165,200.0
2005-01-27 13:25:00,25.36,25.36,25.35,25.36,4200.0,21.165,21.165,21.1566,21.165,4200.0
2005-01-27 13:30:00,25.36,25.36,25.35,25.36,3800.0,21.165,21.165,21.1566,21.165,3800.0
2005-01-27 13:35:00,25.36,25.36,25.35,25.35,1000.0,21.165,21.165,21.1566,21.1566,1000.0
2005-01-27 13:40:00,25.36,25.36,25.35,25.35,1000.0,21.165,21.165,21.1566,21.1566,1000.0
2005-01-27 13:45:00,25.35,25.35,25.34,25.34,3600.0,21.1566,21.1566,21.1483,21.1483,3600.0
2005-01-27 13:50:00,25.33,25.33,25.33,25.33,800.0,21.1399,21.1399,21.1399,21.1399,800.0
2005-01-27 13:55:00,25.31,25.32,25.3,25.32,800.0,21.1232,21.1316,21.1149,21.1316,800.0
2005-01-27 14:00:00,25.29,25.31,25.29,25.31,1000.0,21.1065,21.1232,21.1065,21.1232,1000.0
2005-01-27 14:05:00,25.31,25.31,25.27,25.3,1800.0,21.1232,21.1232,21.0899,21.1149,1800.0
2005-01-27 14:10:00,25.3,25.3,25.28,25.29,2000.0,21.1149,21.1149,21.0982,21.1065,2000.0
2005-01-27 14:15:00,25.31,25.33,25.29,25.33,4400.0,21.1232,21.1399,21.1065,21.1399,4400.0
2005-01-27 14:20:00,25.33,25.34,25.32,25.32,1200.0,21.1399,21.1483,21.1316,21.1316,1200.0
2005-01-27 14:25:00,25.33,25.33,25.32,25.32,2600.0,21.1399,21.1399,21.1316,21.1316,2600.0
2005-01-27 14:30:00,25.32,25.34,25.32,25.34,1200.0,21.1316,21.1483,21.1316,21.1483,1200.0
2005-01-27 14:35:00,25.32,25.35,25.32,25.35,1800.0,21.1316,21.1566,21.1316,21.1566,1800.0
2005-01-27 14:40:00,25.34,25.34,25.32,25.34,2000.0,21.1483,21.1483,21.1316,21.1483,2000.0
2005-01-27 14:45:00,25.34,25.34,25.32,25.34,800.0,21.1483,21.1483,21.1316,21.1483,800.0
2005-01-27 14:50:00,25.34,25.34,25.33,25.33,400.0,21.1483,21.1483,21.1399,21.1399,400.0
2005-01-27 14:55:00,25.33,25.37,25.33,25.36,1600.0,21.1399,21.1733,21.1399,21.165,1600.0
2005-01-27 15:00:00,25.37,25.38,25.37,25.37,2200.0,21.1733,21.1817,21.1733,21.1733,2200.0
2005-01-27 15:05:00,25.38,25.38,25.35,25.35,1400.0,21.1817,21.1817,21.1566,21.1566,1400.0
2005-01-27 15:10:00,25.36,25.36,25.36,25.36,1600.0,21.165,21.165,21.165,21.165,1600.0
2005-01-27 15:15:00,25.35,25.4,25.27,25.28,19600.0,21.1566,21.1984,21.0899,21.0982,19600.0
2005-01-27 15:20:00,25.27,25.35,25.27,25.35,34200.0,21.0899,21.1566,21.0899,21.1566,34200.0
2005-01-27 15:25:00,25.35,25.4,25.35,25.38,5000.0,21.1566,21.1984,21.1566,21.1817,5000.0
2005-01-27 15:30:00,25.36,25.36,25.33,25.34,5000.0,21.165,21.165,21.1399,21.1483,5000.0
2005-01-27 15:35:00,25.36,25.4,25.36,25.4,64400.0,21.165,21.1984,21.165,21.1984,64400.0
2005-01-27 15:40:00,25.39,25.4,25.38,25.4,4400.0,21.19,21.1984,21.1817,21.1984,4400.0
2005-01-27 15:45:00,25.41,25.42,25.4,25.41,4000.0,21.2067,21.215,21.1984,21.2067,4000.0
2005-01-27 15:50:00,25.41,25.46,25.41,25.43,3200.0,21.2067,21.2484,21.2067,21.2234,3200.0
2005-01-27 15:55:00,25.46,25.48,25.44,25.48,9000.0,21.2484,21.2651,21.2317,21.2651,9000.0
2005-01-28 09:30:00,25.42,25.42,25.42,25.42,1200.0,21.215,21.215,21.215,21.215,1200.0
2005-01-28 09:35:00,25.42,25.42,25.42,25.42,0.0,21.215,21.215,21.215,21.215,0.0
2005-01-28 09:40:00,25.39,25.39,25.35,25.36,8400.0,21.19,21.19,21.1566,21.165,8400.0
2005-01-28 09:45:00,25.37,25.38,25.31,25.35,3400.0,21.1733,21.1817,21.1232,21.1566,3400.0
2005-01-28 09:50:00,25.38,25.39,25.3,25.3,3600.0,21.1817,21.19,21.1149,21.1149,3600.0
2005-01-28 09:55:00,25.31,25.35,25.31,25.34,3000.0,21.1232,21.1566,21.1232,21.1483,3000.0
2005-01-28 10:00:00,25.36,25.46,25.36,25.43,3000.0,21.165,21.2484,21.165,21.2234,3000.0
2005-01-28 10:05:00,25.38,25.38,25.36,25.36,800.0,21.1817,21.1817,21.165,21.165,800.0
2005-01-28 10:10:00,25.38,25.38,25.36,25.36,2400.0,21.1817,21.1817,21.165,21.165,2400.0
2005-01-28 10:15:00,25.38,25.38,25.36,25.36,3200.0,21.1817,21.1817,21.165,21.165,3200.0
2005-01-28 10:20:00,25.36,25.38,25.36,25.37,2400.0,21.165,21.1817,21.165,21.1733,2400.0
2005-01-28 10:25:00,25.36,25.39,25.32,25.32,2400.0,21.165,21.19,21.1316,21.1316,2400.0
2005-01-28 10:30:00,25.33,25.35,25.33,25.33,2200.0,21.1399,21.1566,21.1399,21.1399,2200.0
2005-01-28 10:35:00,25.33,25.33,25.28,25.28,2200.0,21.1399,21.1399,21.0982,21.0982,2200.0
2005-01-28 10:40:00,25.29,25.3,25.28,25.3,3200.0,21.1065,21.1149,21.0982,21.1149,3200.0
2005-01-28 10:45:00,25.31,25.31,25.25,25.27,2600.0,21.1232,21.1232,21.0732,21.0899,2600.0
2005-01-28 10:50:00,25.25,25.25,25.23,25.23,2600.0,21.0732,21.0732,21.0565,21.0565,2600.0
2005-01-28 10:55:00,25.25,25.25,25.18,25.18,3800.0,21.0732,21.0732,21.0147,21.0147,3800.0
2005-01-28 11:00:00,25.17,25.18,25.17,25.18,5000.0,21.0064,21.0147,21.0064,21.0147,5000.0
2005-01-28 11:05:00,25.18,25.18,25.18,25.18,1000.0,21.0147,21.0147,21.0147,21.0147,1000.0
2005-01-28 11:10:00,25.16,25.16,25.08,25.08,3400.0,20.9981,20.9981,20.9313,20.9313,3400.0
2005-01-28 11:15:00,25.05,25.13,25.0,25.13,6200.0,20.9062,20.973,20.8645,20.973,6200.0
2005-01-28 11:20:00,25.08,25.08,25.05,25.08,2000.0,20.9313,20.9313,20.9062,20.9313,2000.0
2005-01-28 11:25:00,25.04,25.14,25.03,25.14,8400.0,20.8979,20.9814,20.8896,20.9814,8400.0
2005-01-28 11:30:00,25.15,25.15,25.12,25.15,2400.0,20.9897,20.9897,20.9647,20.9897,2400.0
2005-01-28 11:35:00,25.15,25.15,25.1,25.11,3000.0,20.9897,20.9897,20.948,20.9563,3000.0
2005-01-28 11:40:00,25.09,25.13,25.09,25.13,3400.0,20.9396,20.973,20.9396,20.973,3400.0
2005-01-28 11:45:00,25.14,25.15,25.14,25.15,1600.0,20.9814,20.9897,20.9814,20.9897,1600.0
2005-01-28 11:50:00,25.13,25.14,25.13,25.14,1600.0,20.973,20.9814,20.973,20.9814,1600.0
2005-01-28 11:55:00,25.15,25.15,25.15,25.15,800.0,20.9897,20.9897,20.9897,20.9897,800.0
2005-01-28 12:00:00,25.15,25.18,25.14,25.15,3800.0,20.9897,21.0147,20.9814,20.9897,3800.0
2005-01-28 12:05:00,25.16,25.16,25.16,25.16,600.0,20.9981,20.9981,20.9981,20.9981,600.0
2005-01-28 12:10:00,25.16,25.16,25.16,25.16,20000.0,20.9981,20.9981,20.9981,20.9981,20000.0
2005-01-28 12:15:00,25.15,25.16,25.15,25.16,2800.0,20.9897,20.9981,20.9897,20.9981,2800.0
2005-01-28 12:20:00,25.18,25.18,25.18,25.18,200.0,21.0147,21.0147,21.0147,21.0147,200.0
2005-01-28 12:25:00,25.22,25.22,25.21,25.21,2200.0,21.0481,21.0481,21.0398,21.0398,2200.0
2005-01-28 12:30:00,25.22,25.25,25.22,25.25,1400.0,21.0481,21.0732,21.0481,21.0732,1400.0
2005-01-28 12:35:00,25.25,25.25,25.24,25.24,600.0,21.0732,21.0732,21.0648,21.0648,600.0
2005-01-28 12:40:00,25.25,25.26,25.25,25.26,1400.0,21.0732,21.0815,21.0732,21.0815,1400.0
2005-01-28 12:45:00,25.27,25.27,25.27,25.27,800.0,21.0899,21.0899,21.0899,21.0899,800.0
2005-01-28 12:50:00,25.25,25.25,25.25,25.25,600.0,21.0732,21.0732,21.0732,21.0732,600.0
2005-01-28 12:55:00,25.25,25.29,25.25,25.29,1600.0,21.0732,21.1065,21.0732,21.1065,1600.0
2005-01-28 13:00:00,25.28,25.28,25.27,25.27,1200.0,21.0982,21.0982,21.0899,21.0899,1200.0
2005-01-28 13:05:00,25.27,25.27,25.27,25.27,600.0,21.0899,21.0899,21.0899,21.0899,600.0
2005-01-28 13:10:00,25.24,25.24,25.24,25.24,400.0,21.0648,21.0648,21.0648,21.0648,400.0
2005-01-28 13:15:00,25.24,25.24,25.24,25.24,1800.0,21.0648,21.0648,21.0648,21.0648,1800.0
2005-01-28 13:20:00,25.24,25.24,25.24,25.24,800.0,21.0648,21.0648,21.0648,21.0648,800.0
2005-01-28 13:25:00,25.23,25.23,25.23,25.23,600.0,21.0565,21.0565,21.0565,21.0565,600.0
2005-01-28 13:30:00,25.23,25.28,25.23,25.28,3600.0,21.0565,21.0982,21.0565,21.0982,3600.0
2005-01-28 13:35:00,25.28,25.28,25.28,25.28,1200.0,21.0982,21.0982,21.0982,21.0982,1200.0
2005-01-28 13:40:00,25.28,25.28,25.28,25.28,800.0,21.0982,21.0982,21.0982,21.0982,800.0
2005-01-28 13:45:00,25.28,25.28,25.28,25.28,1200.0,21.0982,21.0982,21.0982,21.0982,1200.0
2005-01-28 13:50:00,25.33,25.33,25.28,25.31,3600.0,21.1399,21.1399,21.0982,21.1232,3600.0
2005-01-28 13:55:00,25.3,25.3,25.27,25.27,1400.0,21.1149,21.1149,21.0899,21.0899,1400.0
2005-01-28 14:00:00,25.29,25.29,25.27,25.28,2600.0,21.1065,21.1065,21.0899,21.0982,2600.0
2005-01-28 14:05:00,25.25,25.25,25.25,25.25,600.0,21.0732,21.0732,21.0732,21.0732,600.0
2005-01-28 14:10:00,25.25,25.25,25.22,25.22,1600.0,21.0732,21.0732,21.0481,21.0481,1600.0
2005-01-28 14:15:00,25.24,25.27,25.24,25.27,2000.0,21.0648,21.0899,21.0648,21.0899,2000.0
2005-01-28 14:20:00,25.28,25.28,25.25,25.27,1800.0,21.0982,21.0982,21.0732,21.0899,1800.0
2005-01-28 14:25:00,25.27,25.27,25.27,25.27,1600.0,21.0899,21.0899,21.0899,21.0899,1600.0
2005-01-28 14:30:00,25.28,25.33,25.28,25.31,2200.0,21.0982,21.1399,21.0982,21.1232,2200.0
2005-01-28 14:35:00,25.31,25.31,25.28,25.3,3800.0,21.1232,21.1232,21.0982,21.1149,3800.0
2005-01-28 14:40:00,25.28,25.28,25.23,25.24,8000.0,21.0982,21.0982,21.0565,21.0648,8000.0
2005-01-28 14:45:00,25.25,25.27,25.24,25.26,2800.0,21.0732,21.0899,21.0648,21.0815,2800.0
2005-01-28 14:50:00,25.26,25.26,25.23,25.24,1800.0,21.0815,21.0815,21.0565,21.0648,1800.0
2005-01-28 14:55:00,25.24,25.24,25.23,25.24,2000.0,21.0648,21.0648,21.0565,21.0648,2000.0
2005-01-28 15:00:00,25.27,25.27,25.23,25.23,1200.0,21.0899,21.0899,21.0565,21.0565,1200.0
2005-01-28 15:05:00,25.25,25.3,25.25,25.3,3400.0,21.0732,21.1149,21.0732,21.1149,3400.0
2005-01-28 15:10:00,25.3,25.3,25.27,25.29,2400.0,21.1149,21.1149,21.0899,21.1065,2400.0
2005-01-28 15:15:00,25.33,25.33,25.31,25.32,8600.0,21.1399,21.1399,21.1232,21.1316,8600.0
2005-01-28 15:20:00,25.32,25.32,25.27,25.27,5000.0,21.1316,21.1316,21.0899,21.0899,5000.0
2005-01-28 15:25:00,25.28,25.28,25.21,25.21,2800.0,21.0982,21.0982,21.0398,21.0398,2800.0
2005-01-28 15:30:00,25.21,25.22,25.21,25.21,8600.0,21.0398,21.0481,21.0398,21.0398,8600.0
2005-01-28 15:35:00,25.2,25.21,25.2,25.21,3400.0,21.0314,21.0398,21.0314,21.0398,3400.0
2005-01-28 15:40:00,25.23,25.25,25.23,25.25,1800.0,21.0565,21.0732,21.0565,21.0732,1800.0
2005-01-28 15:45:00,25.25,25.28,25.25,25.27,1600.0,21.0732,21.0982,21.0732,21.0899,1600.0
2005-01-28 15:50:00,25.26,25.27,25.22,25.23,6400.0,21.0815,21.0899,21.0481,21.0565,6400.0
2005-01-28 15:55:00,25.23,25.25,25.2,25.25,9400.0,21.0565,21.0732,21.0314,21.0732,9400.0
2005-01-31 09:30:00,25.23,25.23,25.23,25.23,4200.0,21.0565,21.0565,21.0565,21.0565,4200.0
2005-01-31 09:35:00,25.22,25.3,25.22,25.23,4600.0,21.0481,21.1149,21.0481,21.0565,4600.0
2005-01-31 09:40:00,25.23,25.31,25.23,25.31,2600.0,21.0565,21.1232,21.0565,21.1232,2600.0
2005-01-31 09:45:00,25.26,25.38,25.26,25.38,3800.0,21.0815,21.1817,21.0815,21.1817,3800.0
2005-01-31 09:50:00,25.4,25.4,25.36,25.36,1600.0,21.1984,21.1984,21.165,21.165,1600.0
2005-01-31 09:55:00,25.38,25.4,25.36,25.4,1800.0,21.1817,21.1984,21.165,21.1984,1800.0
2005-01-31 10:00:00,25.36,25.41,25.35,25.38,42000.0,21.165,21.2067,21.1566,21.1817,42000.0
2005-01-31 10:05:00,25.41,25.41,25.37,25.37,35600.0,21.2067,21.2067,21.1733,21.1733,35600.0
2005-01-31 10:10:00,25.36,25.39,25.35,25.36,3600.0,21.165,21.19,21.1566,21.165,3600.0
2005-01-31 10:15:00,25.36,25.36,25.35,25.35,1000.0,21.165,21.165,21.1566,21.1566,1000.0
2005-01-31 10:20:00,25.35,25.35,25.34,25.35,1400.0,21.1566,21.1566,21.1483,21.1566,1400.0
2005-01-31 10:25:00,25.35,25.4,25.35,25.38,1800.0,21.1566,21.1984,21.1566,21.1817,1800.0
2005-01-31 10:30:00,25.39,25.39,25.36,25.36,600.0,21.19,21.19,21.165,21.165,600.0
2005-01-31 10:35:00,25.39,25.43,25.39,25.43,1800.0,21.19,21.2234,21.19,21.2234,1800.0
2005-01-31 10:40:00,25.41,25.43,25.4,25.43,1400.0,21.2067,21.2234,21.1984,21.2234,1400.0
2005-01-31 10:45:00,25.4,25.4,25.4,25.4,600.0,21.1984,21.1984,21.1984,21.1984,600.0
2005-01-31 10:50:00,25.4,25.42,25.4,25.42,1400.0,21.1984,21.215,21.1984,21.215,1400.0
2005-01-31 10:55:00,25.42,25.42,25.41,25.41,1200.0,21.215,21.215,21.2067,21.2067,1200.0
2005-01-31 11:00:00,25.43,25.43,25.41,25.41,1000.0,21.2234,21.2234,21.2067,21.2067,1000.0
2005-01-31 11:05:00,25.42,25.42,25.36,25.36,1400.0,21.215,21.215,21.165,21.165,1400.0
2005-01-31 11:10:00,25.37,25.37,25.37,25.37,600.0,21.1733,21.1733,21.1733,21.1733,600.0
2005-01-31 11:15:00,25.38,25.41,25.38,25.41,2400.0,21.1817,21.2067,21.1817,21.2067,2400.0
2005-01-31 11:20:00,25.41,25.41,25.41,25.41,600.0,21.2067,21.2067,21.2067,21.2067,600.0
2005-01-31 11:25:00,25.41,25.41,25.4,25.4,2000.0,21.2067,21.2067,21.1984,21.1984,2000.0
2005-01-31 11:30:00,25.39,25.42,25.39,25.42,1000.0,21.19,21.215,21.19,21.215,1000.0
2005-01-31 11:35:00,25.41,25.42,25.41,25.42,1200.0,21.2067,21.215,21.2067,21.215,1200.0
2005-01-31 11:40:00,25.42,25.42,25.41,25.42,2600.0,21.215,21.215,21.2067,21.215,2600.0
2005-01-31 11:45:00,25.43,25.43,25.43,25.43,1200.0,21.2234,21.2234,21.2234,21.2234,1200.0
2005-01-31 11:50:00,25.43,25.53,25.43,25.53,4000.0,21.2234,21.3068,21.2234,21.3068,4000.0
2005-01-31 11:55:00,25.52,25.52,25.52,25.52,2000.0,21.2985,21.2985,21.2985,21.2985,2000.0
2005-01-31 12:00:00,25.52,25.53,25.48,25.48,15400.0,21.2985,21.3068,21.2651,21.2651,15400.0
2005-01-31 12:05:00,25.48,25.53,25.48,25.53,4000.0,21.2651,21.3068,21.2651,21.3068,4000.0
2005-01-31 12:10:00,25.53,25.54,25.53,25.53,1000.0,21.3068,21.3152,21.3068,21.3068,1000.0
2005-01-31 12:15:00,25.54,25.54,25.54,25.54,200.0,21.3152,21.3152,21.3152,21.3152,200.0
2005-01-31 12:20:00,25.52,25.52,25.52,25.52,800.0,21.2985,21.2985,21.2985,21.2985,800.0
2005-01-31 12:25:00,25.52,25.55,25.48,25.55,8600.0,21.2985,21.3235,21.2651,21.3235,8600.0
2005-01-31 12:30:00,25.52,25.55,25.52,25.55,4600.0,21.2985,21.3235,21.2985,21.3235,4600.0
2005-01-31 12:35:00,25.54,25.54,25.5,25.52,1600.0,21.3152,21.3152,21.2818,21.2985,1600.0
2005-01-31 12:40:00,25.58,25.58,25.58,25.58,1200.0,21.3486,21.3486,21.3486,21.3486,1200.0
2005-01-31 12:45:00,25.54,25.54,25.54,25.54,400.0,21.3152,21.3152,21.3152,21.3152,400.0
2005-01-31 12:50:00,25.55,25.6,25.55,25.55,2600.0,21.3235,21.3653,21.3235,21.3235,2600.0
2005-01-31 12:55:00,25.55,25.55,25.55,25.55,0.0,21.3235,21.3235,21.3235,21.3235,0.0
2005-01-31 13:00:00,25.56,25.56,25.53,25.53,1000.0,21.3319,21.3319,21.3068,21.3068,1000.0
2005-01-31 13:05:00,25.53,25.54,25.53,25.54,800.0,21.3068,21.3152,21.3068,21.3152,800.0
2005-01-31 13:10:00,25.53,25.53,25.52,25.52,1200.0,21.3068,21.3068,21.2985,21.2985,1200.0
2005-01-31 13:15:00,25.52,25.52,25.51,25.51,1200.0,21.2985,21.2985,21.2902,21.2902,1200.0
2005-01-31 13:20:00,25.52,25.53,25.5,25.5,1800.0,21.2985,21.3068,21.2818,21.2818,1800.0
2005-01-31 13:25:00,25.53,25.69,25.53,25.69,24400.0,21.3068,21.4404,21.3068,21.4404,24400.0
2005-01-31 13:30:00,25.66,25.67,25.66,25.67,1400.0,21.4153,21.4237,21.4153,21.4237,1400.0
2005-01-31 13:35:00,25.66,25.66,25.66,25.66,800.0,21.4153,21.4153,21.4153,21.4153,800.0
2005-01-31 13:40:00,25.66,25.66,25.6,25.6,1800.0,21.4153,21.4153,21.3653,21.3653,1800.0
2005-01-31 13:45:00,25.6,25.61,25.58,25.58,3000.0,21.3653,21.3736,21.3486,21.3486,3000.0
2005-01-31 13:50:00,25.58,25.59,25.55,25.55,1000.0,21.3486,21.3569,21.3235,21.3235,1000.0
2005-01-31 13:55:00,25.56,25.59,25.55,25.59,2600.0,21.3319,21.3569,21.3235,21.3569,2600.0
2005-01-31 14:00:00,25.57,25.58,25.55,25.56,1800.0,21.3402,21.3486,21.3235,21.3319,1800.0
2005-01-31 14:05:00,25.56,25.57,25.53,25.57,2600.0,21.3319,21.3402,21.3068,21.3402,2600.0
2005-01-31 14:10:00,25.63,25.63,25.59,25.59,1200.0,21.3903,21.3903,21.3569,21.3569,1200.0
2005-01-31 14:15:00,25.6,25.6,25.57,25.57,2400.0,21.3653,21.3653,21.3402,21.3402,2400.0
2005-01-31 14:20:00,25.56,25.56,25.55,25.55,400.0,21.3319,21.3319,21.3235,21.3235,400.0
2005-01-31 14:25:00,25.54,25.54,25.51,25.51,1400.0,21.3152,21.3152,21.2902,21.2902,1400.0
2005-01-31 14:30:00,25.52,25.54,25.51,25.52,1600.0,21.2985,21.3152,21.2902,21.2985,1600.0
2005-01-31 14:35:00,25.52,25.53,25.51,25.53,3800.0,21.2985,21.3068,21.2902,21.3068,3800.0
2005-01-31 14:40:00,25.53,25.53,25.5,25.5,7400.0,21.3068,21.3068,21.2818,21.2818,7400.0
2005-01-31 14:45:00,25.5,25.53,25.5,25.52,7400.0,21.2818,21.3068,21.2818,21.2985,7400.0
2005-01-31 14:50:00,25.54,25.54,25.51,25.51,1800.0,21.3152,21.3152,21.2902,21.2902,1800.0
2005-01-31 14:55:00,25.51,25.51,25.48,25.49,4200.0,21.2902,21.2902,21.2651,21.2735,4200.0
2005-01-31 15:00:00,25.49,25.5,25.46,25.5,8800.0,21.2735,21.2818,21.2484,21.2818,8800.0
2005-01-31 15:05:00,25.49,25.5,25.48,25.48,2400.0,21.2735,21.2818,21.2651,21.2651,2400.0
2005-01-31 15:10:00,25.48,25.5,25.48,25.5,1800.0,21.2651,21.2818,21.2651,21.2818,1800.0
2005-01-31 15:15:00,25.5,25.51,25.5,25.51,5400.0,21.2818,21.2902,21.2818,21.2902,5400.0
2005-01-31 15:20:00,25.52,25.53,25.5,25.53,13200.0,21.2985,21.3068,21.2818,21.3068,13200.0
2005-01-31 15:25:00,25.53,25.53,25.52,25.52,3200.0,21.3068,21.3068,21.2985,21.2985,3200.0
2005-01-31 15:30:00,25.52,25.55,25.52,25.55,4000.0,21.2985,21.3235,21.2985,21.3235,4000.0
2005-01-31 15:35:00,25.57,25.61,25.57,25.61,9200.0,21.3402,21.3736,21.3402,21.3736,9200.0
2005-01-31 15:40:00,25.61,25.63,25.6,25.63,8600.0,21.3736,21.3903,21.3653,21.3903,8600.0
2005-01-31 15:45:00,25.63,25.65,25.62,25.65,20600.0,21.3903,21.407,21.382,21.407,20600.0
2005-01-31 15:50:00,25.65,25.65,25.65,25.65,11600.0,21.407,21.407,21.407,21.407,11600.0
2005-01-31 15:55:00,25.65,25.66,25.65,25.66,5800.0,21.407,21.4153,21.407,21.4153,5800.0
2005-02-01 09:30:00,25.63,25.75,25.63,25.75,21600.0,21.3903,21.4905,21.3903,21.4905,21600.0
2005-02-01 09:35:00,25.78,25.85,25.75,25.85,4200.0,21.5155,21.5739,21.4905,21.5739,4200.0
2005-02-01 09:40:00,25.78,25.8,25.77,25.8,3200.0,21.5155,21.5322,21.5071,21.5322,3200.0
2005-02-01 09:45:00,25.76,25.78,25.76,25.78,1200.0,21.4988,21.5155,21.4988,21.5155,1200.0
2005-02-01 09:50:00,25.78,25.82,25.76,25.82,4600.0,21.5155,21.5489,21.4988,21.5489,4600.0
2005-02-01 09:55:00,25.86,25.86,25.86,25.86,1000.0,21.5823,21.5823,21.5823,21.5823,1000.0
2005-02-01 10:00:00,25.86,25.86,25.81,25.81,2200.0,21.5823,21.5823,21.5405,21.5405,2200.0
2005-02-01 10:05:00,25.81,25.81,25.81,25.81,2000.0,21.5405,21.5405,21.5405,21.5405,2000.0
2005-02-01 10:10:00,25.81,25.85,25.81,25.85,4800.0,21.5405,21.5739,21.5405,21.5739,4800.0
2005-02-01 10:15:00,25.86,25.9,25.86,25.9,1800.0,21.5823,21.6156,21.5823,21.6156,1800.0
2005-02-01 10:20:00,25.9,25.93,25.9,25.93,4000.0,21.6156,21.6407,21.6156,21.6407,4000.0
2005-02-01 10:25:00,25.93,25.97,25.89,25.89,8000.0,21.6407,21.6741,21.6073,21.6073,8000.0
2005-02-01 10:30:00,25.89,25.89,25.88,25.88,1000.0,21.6073,21.6073,21.5989,21.5989,1000.0
2005-02-01 10:35:00,25.87,25.88,25.87,25.88,1000.0,21.5906,21.5989,21.5906,21.5989,1000.0
2005-02-01 10:40:00,25.9,25.96,25.9,25.96,7800.0,21.6156,21.6657,21.6156,21.6657,7800.0
2005-02-01 10:45:00,25.96,25.96,25.96,25.96,4600.0,21.6657,21.6657,21.6657,21.6657,4600.0
2005-02-01 10:50:00,25.96,25.96,25.92,25.93,7800.0,21.6657,21.6657,21.6323,21.6407,7800.0
2005-02-01 10:55:00,25.93,25.93,25.92,25.92,2800.0,21.6407,21.6407,21.6323,21.6323,2800.0
2005-02-01 11:00:00,25.93,25.93,25.92,25.92,1600.0,21.6407,21.6407,21.6323,21.6323,1600.0
2005-02-01 11:05:00,25.93,25.94,25.92,25.92,4800.0,21.6407,21.649,21.6323,21.6323,4800.0
2005-02-01 11:10:00,25.93,25.93,25.93,25.93,3800.0,21.6407,21.6407,21.6407,21.6407,3800.0
2005-02-01 11:15:00,25.93,25.93,25.93,25.93,0.0,21.6407,21.6407,21.6407,21.6407,0.0
2005-02-01 11:20:00,25.93,25.93,25.93,25.93,800.0,21.6407,21.6407,21.6407,21.6407,800.0
2005-02-01 11:25:00,25.93,25.93,25.92,25.93,2200.0,21.6407,21.6407,21.6323,21.6407,2200.0
2005-02-01 11:30:00,25.95,25.95,25.94,25.94,2200.0,21.6574,21.6574,21.649,21.649,2200.0
2005-02-01 11:35:00,25.95,25.95,25.95,25.95,10600.0,21.6574,21.6574,21.6574,21.6574,10600.0
2005-02-01 11:40:00,25.95,25.97,25.95,25.97,3400.0,21.6574,21.6741,21.6574,21.6741,3400.0
2005-02-01 11:45:00,25.97,25.97,25.97,25.97,3200.0,21.6741,21.6741,21.6741,21.6741,3200.0
2005-02-01 11:50:00,25.97,25.97,25.95,25.95,1200.0,21.6741,21.6741,21.6574,21.6574,1200.0
2005-02-01 11:55:00,25.95,25.96,25.95,25.95,3400.0,21.6574,21.6657,21.6574,21.6574,3400.0
2005-02-01 12:00:00,25.93,25.94,25.93,25.93,1200.0,21.6407,21.649,21.6407,21.6407,1200.0
2005-02-01 12:05:00,25.95,25.95,25.92,25.92,3800.0,21.6574,21.6574,21.6323,21.6323,3800.0
2005-02-01 12:10:00,25.93,25.95,25.93,25.95,3000.0,21.6407,21.6574,21.6407,21.6574,3000.0
2005-02-01 12:15:00,25.96,25.97,25.96,25.97,1600.0,21.6657,21.6741,21.6657,21.6741,1600.0
2005-02-01 12:20:00,25.97,25.98,25.97,25.97,3000.0,21.6741,21.6824,21.6741,21.6741,3000.0
2005-02-01 12:25:00,25.97,26.0,25.97,26.0,9000.0,21.6741,21.6991,21.6741,21.6991,9000.0
2005-02-01 12:30:00,26.0,26.0,25.99,26.0,3000.0,21.6991,21.6991,21.6908,21.6991,3000.0
2005-02-01 12:35:00,26.0,26.0,26.0,26.0,2000.0,21.6991,21.6991,21.6991,21.6991,2000.0
2005-02-01 12:40:00,26.0,26.0,26.0,26.0,2000.0,21.6991,21.6991,21.6991,21.6991,2000.0
2005-02-01 12:45:00,26.0,26.0,26.0,26.0,800.0,21.6991,21.6991,21.6991,21.6991,800.0
2005-02-01 12:50:00,26.0,26.0,25.98,26.0,3000.0,21.6991,21.6991,21.6824,21.6991,3000.0
2005-02-01 12:55:00,26.0,26.0,26.0,26.0,2600.0,21.6991,21.6991,21.6991,21.6991,2600.0
2005-02-01 13:00:00,26.0,26.0,26.0,26.0,800.0,21.6991,21.6991,21.6991,21.6991,800.0
2005-02-01 13:05:00,26.0,26.0,26.0,26.0,1200.0,21.6991,21.6991,21.6991,21.6991,1200.0
2005-02-01 13:10:00,26.0,26.18,26.0,26.16,57400.0,21.6991,21.8493,21.6991,21.8326,57400.0
2005-02-01 13:15:00,26.17,26.17,26.1,26.11,8800.0,21.841,21.841,21.7826,21.7909,8800.0
2005-02-01 13:20:00,26.1,26.1,26.05,26.1,4400.0,21.7826,21.7826,21.7408,21.7826,4400.0
2005-02-01 13:25:00,26.1,26.1,26.1,26.1,600.0,21.7826,21.7826,21.7826,21.7826,600.0
2005-02-01 13:30:00,26.1,26.16,26.1,26.16,9000.0,21.7826,21.8326,21.7826,21.8326,9000.0
2005-02-01 13:35:00,26.16,26.21,26.16,26.2,7600.0,21.8326,21.8744,21.8326,21.866,7600.0
2005-02-01 13:40:00,26.21,26.21,26.1,26.1,6400.0,21.8744,21.8744,21.7826,21.7826,6400.0
2005-02-01 13:45:00,26.11,26.22,26.11,26.22,9200.0,21.7909,21.8827,21.7909,21.8827,9200.0
2005-02-01 13:50:00,26.21,26.21,26.2,26.21,3200.0,21.8744,21.8744,21.866,21.8744,3200.0
2005-02-01 13:55:00,26.21,26.24,26.2,26.2,9200.0,21.8744,21.8994,21.866,21.866,9200.0
2005-02-01 14:00:00,26.17,26.17,26.13,26.13,1200.0,21.841,21.841,21.8076,21.8076,1200.0
2005-02-01 14:05:00,26.13,26.21,26.13,26.21,3400.0,21.8076,21.8744,21.8076,21.8744,3400.0
2005-02-01 14:10:00,26.18,26.19,26.16,26.17,5200.0,21.8493,21.8577,21.8326,21.841,5200.0
2005-02-01 14:15:00,26.16,26.16,26.16,26.16,800.0,21.8326,21.8326,21.8326,21.8326,800.0
2005-02-01 14:20:00,26.12,26.12,26.12,26.12,400.0,21.7992,21.7992,21.7992,21.7992,400.0
2005-02-01 14:25:00,26.13,26.13,26.03,26.06,7800.0,21.8076,21.8076,21.7241,21.7492,7800.0
2005-02-01 14:30:00,26.06,26.1,26.06,26.1,10800.0,21.7492,21.7826,21.7492,21.7826,10800.0
2005-02-01 14:35:00,26.11,26.13,26.11,26.13,4000.0,21.7909,21.8076,21.7909,21.8076,4000.0
2005-02-01 14:40:00,26.14,26.14,26.13,26.13,3800.0,21.8159,21.8159,21.8076,21.8076,3800.0
2005-02-01 14:45:00,26.12,26.13,26.12,26.13,4000.0,21.7992,21.8076,21.7992,21.8076,4000.0
2005-02-01 14:50:00,26.13,26.13,26.1,26.1,600.0,21.8076,21.8076,21.7826,21.7826,600.0
2005-02-01 14:55:00,26.11,26.18,26.11,26.18,11000.0,21.7909,21.8493,21.7909,21.8493,11000.0
2005-02-01 15:00:00,26.22,26.22,26.22,26.22,3200.0,21.8827,21.8827,21.8827,21.8827,3200.0
2005-02-01 15:05:00,26.22,26.22,26.15,26.15,2000.0,21.8827,21.8827,21.8243,21.8243,2000.0
2005-02-01 15:10:00,26.16,26.16,26.15,26.15,4600.0,21.8326,21.8326,21.8243,21.8243,4600.0
2005-02-01 15:15:00,26.13,26.15,26.13,26.14,3000.0,21.8076,21.8243,21.8076,21.8159,3000.0
2005-02-01 15:20:00,26.14,26.15,26.14,26.15,5000.0,21.8159,21.8243,21.8159,21.8243,5000.0
2005-02-01 15:25:00,26.15,26.15,26.11,26.11,4000.0,21.8243,21.8243,21.7909,21.7909,4000.0
2005-02-01 15:30:00,26.11,26.11,26.1,26.1,5600.0,21.7909,21.7909,21.7826,21.7826,5600.0
2005-02-01 15:35:00,26.11,26.11,26.1,26.11,11000.0,21.7909,21.7909,21.7826,21.7909,11000.0
2005-02-01 15:40:00,26.1,26.11,26.1,26.11,8600.0,21.7826,21.7909,21.7826,21.7909,8600.0
2005-02-01 15:45:00,26.11,26.11,26.11,26.11,3800.0,21.7909,21.7909,21.7909,21.7909,3800.0
2005-02-01 15:50:00,26.11,26.11,26.03,26.05,87600.0,21.7909,21.7909,21.7241,21.7408,87600.0
2005-02-01 15:55:00,26.14,26.15,26.12,26.14,35400.0,21.8159,21.8243,21.7992,21.8159,35400.0
2005-02-02 09:30:00,26.3,26.52,26.3,26.52,35200.0,21.9495,22.1331,21.9495,22.1331,35200.0
2005-02-02 09:35:00,26.51,26.51,26.4,26.41,12000.0,22.1247,22.1247,22.0329,22.0413,12000.0
2005-02-02 09:40:00,26.43,26.5,26.43,26.49,5000.0,22.058,22.1164,22.058,22.108,5000.0
2005-02-02 09:45:00,26.48,26.58,26.48,26.55,6600.0,22.0997,22.1832,22.0997,22.1581,6600.0
2005-02-02 09:50:00,26.55,26.55,26.47,26.5,5200.0,22.1581,22.1581,22.0914,22.1164,5200.0
2005-02-02 09:55:00,26.5,26.6,26.49,26.54,6400.0,22.1164,22.1998,22.108,22.1498,6400.0
2005-02-02 10:00:00,26.54,26.54,26.54,26.54,1400.0,22.1498,22.1498,22.1498,22.1498,1400.0
2005-02-02 10:05:00,26.54,26.6,26.54,26.57,11400.0,22.1498,22.1998,22.1498,22.1748,11400.0
2005-02-02 10:10:00,26.57,26.57,26.57,26.57,2200.0,22.1748,22.1748,22.1748,22.1748,2200.0
2005-02-02 10:15:00,26.57,26.57,26.54,26.57,22600.0,22.1748,22.1748,22.1498,22.1748,22600.0
2005-02-02 10:20:00,26.57,26.59,26.55,26.57,10200.0,22.1748,22.1915,22.1581,22.1748,10200.0
2005-02-02 10:25:00,26.54,26.54,26.53,26.53,4000.0,22.1498,22.1498,22.1414,22.1414,4000.0
2005-02-02 10:30:00,26.53,26.53,26.53,26.53,1000.0,22.1414,22.1414,22.1414,22.1414,1000.0
2005-02-02 10:35:00,26.53,26.53,26.53,26.53,1200.0,22.1414,22.1414,22.1414,22.1414,1200.0
2005-02-02 10:40:00,26.52,26.52,26.51,26.51,2600.0,22.1331,22.1331,22.1247,22.1247,2600.0
2005-02-02 10:45:00,26.51,26.51,26.51,26.51,1000.0,22.1247,22.1247,22.1247,22.1247,1000.0
2005-02-02 10:50:00,26.52,26.55,26.52,26.55,5000.0,22.1331,22.1581,22.1331,22.1581,5000.0
2005-02-02 10:55:00,26.52,26.53,26.52,26.53,2400.0,22.1331,22.1414,22.1331,22.1414,2400.0
2005-02-02 11:00:00,26.52,26.53,26.52,26.53,4000.0,22.1331,22.1414,22.1331,22.1414,4000.0
2005-02-02 11:05:00,26.53,26.54,26.53,26.54,2400.0,22.1414,22.1498,22.1414,22.1498,2400.0
2005-02-02 11:10:00,26.54,26.65,26.54,26.64,3200.0,22.1498,22.2416,22.1498,22.2332,3200.0
2005-02-02 11:15:00,26.6,26.6,26.6,26.6,800.0,22.1998,22.1998,22.1998,22.1998,800.0
2005-02-02 11:20:00,26.58,26.58,26.52,26.52,4400.0,22.1832,22.1832,22.1331,22.1331,4400.0
2005-02-02 11:25:00,26.52,26.54,26.52,26.54,7800.0,22.1331,22.1498,22.1331,22.1498,7800.0
2005-02-02 11:30:00,26.5,26.5,26.5,26.5,200.0,22.1164,22.1164,22.1164,22.1164,200.0
2005-02-02 11:35:00,26.5,26.5,26.48,26.48,1600.0,22.1164,22.1164,22.0997,22.0997,1600.0
2005-02-02 11:40:00,26.48,26.48,26.48,26.48,1800.0,22.0997,22.0997,22.0997,22.0997,1800.0
2005-02-02 11:45:00,26.48,26.51,26.48,26.51,8600.0,22.0997,22.1247,22.0997,22.1247,8600.0
2005-02-02 11:50:00,26.5,26.53,26.5,26.53,4200.0,22.1164,22.1414,22.1164,22.1414,4200.0
2005-02-02 11:55:00,26.53,26.54,26.53,26.54,4000.0,22.1414,22.1498,22.1414,22.1498,4000.0
2005-02-02 12:00:00,26.54,26.55,26.54,26.55,5600.0,22.1498,22.1581,22.1498,22.1581,5600.0
2005-02-02 12:05:00,26.55,26.55,26.54,26.55,1600.0,22.1581,22.1581,22.1498,22.1581,1600.0
2005-02-02 12:10:00,26.55,26.55,26.55,26.55,600.0,22.1581,22.1581,22.1581,22.1581,600.0
2005-02-02 12:15:00,26.58,26.58,26.57,26.57,2000.0,22.1832,22.1832,22.1748,22.1748,2000.0
2005-02-02 12:20:00,26.58,26.58,26.57,26.58,2200.0,22.1832,22.1832,22.1748,22.1832,2200.0
2005-02-02 12:25:00,26.59,26.59,26.59,26.59,600.0,22.1915,22.1915,22.1915,22.1915,600.0
2005-02-02 12:30:00,26.59,26.59,26.57,26.57,1200.0,22.1915,22.1915,22.1748,22.1748,1200.0
2005-02-02 12:35:00,26.57,26.57,26.57,26.57,200.0,22.1748,22.1748,22.1748,22.1748,200.0
2005-02-02 12:40:00,26.57,26.58,26.57,26.58,800.0,22.1748,22.1832,22.1748,22.1832,800.0
2005-02-02 12:45:00,26.58,26.58,26.54,26.54,2800.0,22.1832,22.1832,22.1498,22.1498,2800.0
2005-02-02 12:50:00,26.54,26.61,26.54,26.61,8400.0,22.1498,22.2082,22.1498,22.2082,8400.0
2005-02-02 12:55:00,26.61,26.61,26.6,26.6,5200.0,22.2082,22.2082,22.1998,22.1998,5200.0
2005-02-02 13:00:00,26.6,26.6,26.56,26.56,8600.0,22.1998,22.1998,22.1665,22.1665,8600.0
2005-02-02 13:05:00,26.56,26.56,26.56,26.56,200.0,22.1665,22.1665,22.1665,22.1665,200.0
2005-02-02 13:10:00,26.56,26.58,26.56,26.57,4800.0,22.1665,22.1832,22.1665,22.1748,4800.0
2005-02-02 13:15:00,26.57,26.58,26.57,26.58,3200.0,22.1748,22.1832,22.1748,22.1832,3200.0
2005-02-02 13:20:00,26.58,26.6,26.58,26.6,1800.0,22.1832,22.1998,22.1832,22.1998,1800.0
2005-02-02 13:25:00,26.6,26.6,26.6,26.6,0.0,22.1998,22.1998,22.1998,22.1998,0.0
2005-02-02 13:30:00,26.6,26.61,26.6,26.61,4000.0,22.1998,22.2082,22.1998,22.2082,4000.0
2005-02-02 13:35:00,26.61,26.68,26.61,26.68,2000.0,22.2082,22.2666,22.2082,22.2666,2000.0
2005-02-02 13:40:00,26.68,26.68,26.68,26.68,0.0,22.2666,22.2666,22.2666,22.2666,0.0
2005-02-02 13:45:00,26.67,26.67,26.67,26.67,2000.0,22.2583,22.2583,22.2583,22.2583,2000.0
2005-02-02 13:50:00,26.66,26.66,26.58,26.58,6200.0,22.2499,22.2499,22.1832,22.1832,6200.0
2005-02-02 13:55:00,26.57,26.57,26.56,26.56,400.0,22.1748,22.1748,22.1665,22.1665,400.0
2005-02-02 14:00:00,26.56,26.56,26.56,26.56,200.0,22.1665,22.1665,22.1665,22.1665,200.0
2005-02-02 14:05:00,26.56,26.6,26.56,26.6,5800.0,22.1665,22.1998,22.1665,22.1998,5800.0
2005-02-02 14:10:00,26.61,26.68,26.61,26.68,3000.0,22.2082,22.2666,22.2082,22.2666,3000.0
2005-02-02 14:15:00,26.68,26.68,26.68,26.68,0.0,22.2666,22.2666,22.2666,22.2666,0.0
2005-02-02 14:20:00,26.67,26.67,26.64,26.67,4000.0,22.2583,22.2583,22.2332,22.2583,4000.0
2005-02-02 14:25:00,26.67,26.73,26.66,26.73,11600.0,22.2583,22.3083,22.2499,22.3083,11600.0
2005-02-02 14:30:00,26.73,26.74,26.7,26.7,15000.0,22.3083,22.3167,22.2833,22.2833,15000.0
2005-02-02 14:35:00,26.68,26.68,26.62,26.64,5400.0,22.2666,22.2666,22.2165,22.2332,5400.0
2005-02-02 14:40:00,26.61,26.72,26.61,26.72,2600.0,22.2082,22.3,22.2082,22.3,2600.0
2005-02-02 14:45:00,26.69,26.74,26.69,26.72,8000.0,22.275,22.3167,22.275,22.3,8000.0
2005-02-02 14:50:00,26.72,26.72,26.72,26.72,800.0,22.3,22.3,22.3,22.3,800.0
2005-02-02 14:55:00,26.71,26.71,26.68,26.68,1600.0,22.2917,22.2917,22.2666,22.2666,1600.0
2005-02-02 15:00:00,26.65,26.65,26.61,26.61,400.0,22.2416,22.2416,22.2082,22.2082,400.0
2005-02-02 15:05:00,26.61,26.64,26.59,26.63,6600.0,22.2082,22.2332,22.1915,22.2249,6600.0
2005-02-02 15:10:00,26.63,26.7,26.63,26.69,9400.0,22.2249,22.2833,22.2249,22.275,9400.0
2005-02-02 15:15:00,26.69,26.7,26.66,26.66,7600.0,22.275,22.2833,22.2499,22.2499,7600.0
2005-02-02 15:20:00,26.64,26.66,26.63,26.64,10000.0,22.2332,22.2499,22.2249,22.2332,10000.0
2005-02-02 15:25:00,26.64,26.64,26.57,26.57,6800.0,22.2332,22.2332,22.1748,22.1748,6800.0
2005-02-02 15:30:00,26.57,26.57,26.57,26.57,4800.0,22.1748,22.1748,22.1748,22.1748,4800.0
2005-02-02 15:35:00,26.57,26.58,26.56,26.58,19800.0,22.1748,22.1832,22.1665,22.1832,19800.0
2005-02-02 15:40:00,26.58,26.68,26.58,26.67,9600.0,22.1832,22.2666,22.1832,22.2583,9600.0
2005-02-02 15:45:00,26.67,26.7,26.66,26.67,21400.0,22.2583,22.2833,22.2499,22.2583,21400.0
2005-02-02 15:50:00,26.69,26.69,26.68,26.68,14000.0,22.275,22.275,22.2666,22.2666,14000.0
2005-02-02 15:55:00,26.69,26.77,26.69,26.77,29400.0,22.275,22.3417,22.275,22.3417,29400.0
2005-02-03 09:30:00,26.38,26.43,26.35,26.43,12800.0,22.0162,22.058,21.9912,22.058,12800.0
2005-02-03 09:35:00,26.38,26.5,26.38,26.5,11800.0,22.0162,22.1164,22.0162,22.1164,11800.0
2005-02-03 09:40:00,26.47,26.47,26.4,26.47,7800.0,22.0914,22.0914,22.0329,22.0914,7800.0
2005-02-03 09:45:00,26.5,26.66,26.5,26.66,3000.0,22.1164,22.2499,22.1164,22.2499,3000.0
2005-02-03 09:50:00,26.64,26.64,26.6,26.6,2200.0,22.2332,22.2332,22.1998,22.1998,2200.0
2005-02-03 09:55:00,26.6,26.61,26.55,26.58,7600.0,22.1998,22.2082,22.1581,22.1832,7600.0
2005-02-03 10:00:00,26.57,26.58,26.54,26.54,5400.0,22.1748,22.1832,22.1498,22.1498,5400.0
2005-02-03 10:05:00,26.5,26.5,26.43,26.43,4800.0,22.1164,22.1164,22.058,22.058,4800.0
2005-02-03 10:10:00,26.41,26.43,26.35,26.35,5400.0,22.0413,22.058,21.9912,21.9912,5400.0
2005-02-03 10:15:00,26.36,26.37,26.35,26.37,4200.0,21.9995,22.0079,21.9912,22.0079,4200.0
2005-02-03 10:20:00,26.37,26.47,26.37,26.46,6200.0,22.0079,22.0914,22.0079,22.083,6200.0
2005-02-03 10:25:00,26.47,26.56,26.47,26.56,11800.0,22.0914,22.1665,22.0914,22.1665,11800.0
2005-02-03 10:30:00,26.54,26.54,26.5,26.5,6000.0,22.1498,22.1498,22.1164,22.1164,6000.0
2005-02-03 10:35:00,26.5,26.5,26.5,26.5,8200.0,22.1164,22.1164,22.1164,22.1164,8200.0
2005-02-03 10:40:00,26.5,26.51,26.5,26.51,2600.0,22.1164,22.1247,22.1164,22.1247,2600.0
2005-02-03 10:45:00,26.52,26.52,26.52,26.52,200.0,22.1331,22.1331,22.1331,22.1331,200.0
2005-02-03 10:50:00,26.52,26.52,26.51,26.52,3600.0,22.1331,22.1331,22.1247,22.1331,3600.0
2005-02-03 10:55:00,26.52,26.56,26.52,26.56,4000.0,22.1331,22.1665,22.1331,22.1665,4000.0
2005-02-03 11:00:00,26.56,26.56,26.56,26.56,0.0,22.1665,22.1665,22.1665,22.1665,0.0
2005-02-03 11:05:00,26.55,26.56,26.5,26.55,14800.0,22.1581,22.1665,22.1164,22.1581,14800.0
2005-02-03 11:10:00,26.55,26.56,26.55,26.56,1200.0,22.1581,22.1665,22.1581,22.1665,1200.0
2005-02-03 11:15:00,26.53,26.53,26.53,26.53,2200.0,22.1414,22.1414,22.1414,22.1414,2200.0
2005-02-03 11:20:00,26.53,26.53,26.53,26.53,0.0,22.1414,22.1414,22.1414,22.1414,0.0
2005-02-03 11:25:00,26.52,26.52,26.52,26.52,8800.0,22.1331,22.1331,22.1331,22.1331,8800.0
2005-02-03 11:30:00,26.51,26.51,26.5,26.5,3800.0,22.1247,22.1247,22.1164,22.1164,3800.0
2005-02-03 11:35:00,26.5,26.5,26.5,26.5,5200.0,22.1164,22.1164,22.1164,22.1164,5200.0
2005-02-03 11:40:00,26.5,26.5,26.5,26.5,1000.0,22.1164,22.1164,22.1164,22.1164,1000.0
2005-02-03 11:45:00,26.5,26.5,26.5,26.5,1200.0,22.1164,22.1164,22.1164,22.1164,1200.0
2005-02-03 11:50:00,26.5,26.52,26.5,26.52,4400.0,22.1164,22.1331,22.1164,22.1331,4400.0
2005-02-03 11:55:00,26.5,26.5,26.5,26.5,1600.0,22.1164,22.1164,22.1164,22.1164,1600.0
2005-02-03 12:00:00,26.5,26.51,26.5,26.51,13000.0,22.1164,22.1247,22.1164,22.1247,13000.0
2005-02-03 12:05:00,26.51,26.51,26.5,26.5,5600.0,22.1247,22.1247,22.1164,22.1164,5600.0
2005-02-03 12:10:00,26.5,26.5,26.5,26.5,0.0,22.1164,22.1164,22.1164,22.1164,0.0
2005-02-03 12:15:00,26.5,26.51,26.5,26.51,1800.0,22.1164,22.1247,22.1164,22.1247,1800.0
2005-02-03 12:20:00,26.51,26.51,26.51,26.51,200.0,22.1247,22.1247,22.1247,22.1247,200.0
2005-02-03 12:25:00,26.5,26.5,26.5,26.5,3200.0,22.1164,22.1164,22.1164,22.1164,3200.0
2005-02-03 12:30:00,26.5,26.51,26.5,26.5,2400.0,22.1164,22.1247,22.1164,22.1164,2400.0
2005-02-03 12:35:00,26.5,26.52,26.5,26.52,800.0,22.1164,22.1331,22.1164,22.1331,800.0
2005-02-03 12:40:00,26.52,26.52,26.52,26.52,0.0,22.1331,22.1331,22.1331,22.1331,0.0
2005-02-03 12:45:00,26.52,26.52,26.52,26.52,200.0,22.1331,22.1331,22.1331,22.1331,200.0
2005-02-03 12:50:00,26.52,26.52,26.52,26.52,400.0,22.1331,22.1331,22.1331,22.1331,400.0
2005-02-03 12:55:00,26.52,26.52,26.5,26.5,7600.0,22.1331,22.1331,22.1164,22.1164,7600.0
2005-02-03 13:00:00,26.5,26.51,26.5,26.5,1800.0,22.1164,22.1247,22.1164,22.1164,1800.0
2005-02-03 13:05:00,26.51,26.52,26.51,26.52,1600.0,22.1247,22.1331,22.1247,22.1331,1600.0
2005-02-03 13:10:00,26.51,26.51,26.51,26.51,200.0,22.1247,22.1247,22.1247,22.1247,200.0
2005-02-03 13:15:00,26.52,26.52,26.52,26.52,200.0,22.1331,22.1331,22.1331,22.1331,200.0
2005-02-03 13:20:00,26.52,26.52,26.52,26.52,800.0,22.1331,22.1331,22.1331,22.1331,800.0
2005-02-03 13:25:00,26.52,26.52,26.52,26.52,1400.0,22.1331,22.1331,22.1331,22.1331,1400.0
2005-02-03 13:30:00,26.52,26.54,26.5,26.5,7000.0,22.1331,22.1498,22.1164,22.1164,7000.0
2005-02-03 13:35:00,26.5,26.5,26.5,26.5,3200.0,22.1164,22.1164,22.1164,22.1164,3200.0
2005-02-03 13:40:00,26.5,26.51,26.5,26.51,4400.0,22.1164,22.1247,22.1164,22.1247,4400.0
2005-02-03 13:45:00,26.52,26.55,26.52,26.55,2200.0,22.1331,22.1581,22.1331,22.1581,2200.0
2005-02-03 13:50:00,26.54,26.54,26.54,26.54,200.0,22.1498,22.1498,22.1498,22.1498,200.0
2005-02-03 13:55:00,26.54,26.54,26.54,26.54,1000.0,22.1498,22.1498,22.1498,22.1498,1000.0
2005-02-03 14:00:00,26.54,26.54,26.54,26.54,1000.0,22.1498,22.1498,22.1498,22.1498,1000.0
2005-02-03 14:05:00,26.55,26.55,26.55,26.55,400.0,22.1581,22.1581,22.1581,22.1581,400.0
2005-02-03 14:10:00,26.55,26.55,26.55,26.55,1400.0,22.1581,22.1581,22.1581,22.1581,1400.0
2005-02-03 14:15:00,26.55,26.55,26.5,26.5,2200.0,22.1581,22.1581,22.1164,22.1164,2200.0
2005-02-03 14:20:00,26.5,26.5,26.5,26.5,1200.0,22.1164,22.1164,22.1164,22.1164,1200.0
2005-02-03 14:25:00,26.5,26.5,26.5,26.5,0.0,22.1164,22.1164,22.1164,22.1164,0.0
2005-02-03 14:30:00,26.49,26.49,26.49,26.49,400.0,22.108,22.108,22.108,22.108,400.0
2005-02-03 14:35:00,26.47,26.48,26.47,26.47,3200.0,22.0914,22.0997,22.0914,22.0914,3200.0
2005-02-03 14:40:00,26.47,26.47,26.47,26.47,10200.0,22.0914,22.0914,22.0914,22.0914,10200.0
2005-02-03 14:45:00,26.45,26.45,26.38,26.41,13400.0,22.0747,22.0747,22.0162,22.0413,13400.0
2005-02-03 14:50:00,26.46,26.47,26.43,26.47,17400.0,22.083,22.0914,22.058,22.0914,17400.0
2005-02-03 14:55:00,26.49,26.52,26.49,26.52,7600.0,22.108,22.1331,22.108,22.1331,7600.0
2005-02-03 15:00:00,26.54,26.54,26.52,26.52,1000.0,22.1498,22.1498,22.1331,22.1331,1000.0
2005-02-03 15:05:00,26.5,26.5,26.5,26.5,5800.0,22.1164,22.1164,22.1164,22.1164,5800.0
2005-02-03 15:10:00,26.5,26.57,26.5,26.53,11600.0,22.1164,22.1748,22.1164,22.1414,11600.0
2005-02-03 15:15:00,26.54,26.59,26.5,26.54,6200.0,22.1498,22.1915,22.1164,22.1498,6200.0
2005-02-03 15:20:00,26.53,26.53,26.47,26.5,2400.0,22.1414,22.1414,22.0914,22.1164,2400.0
2005-02-03 15:25:00,26.5,26.5,26.5,26.5,2200.0,22.1164,22.1164,22.1164,22.1164,2200.0
2005-02-03 15:30:00,26.5,26.52,26.5,26.52,2200.0,22.1164,22.1331,22.1164,22.1331,2200.0
2005-02-03 15:35:00,26.52,26.52,26.51,26.51,1600.0,22.1331,22.1331,22.1247,22.1247,1600.0
2005-02-03 15:40:00,26.51,26.52,26.45,26.48,17600.0,22.1247,22.1331,22.0747,22.0997,17600.0
2005-02-03 15:45:00,26.48,26.49,26.39,26.4,44600.0,22.0997,22.108,22.0246,22.0329,44600.0
2005-02-03 15:50:00,26.39,26.42,26.33,26.38,56800.0,22.0246,22.0496,21.9745,22.0162,56800.0
2005-02-03 15:55:00,26.38,26.48,26.38,26.47,16200.0,22.0162,22.0997,22.0162,22.0914,16200.0
2005-02-04 09:30:00,28.18,28.18,28.18,28.18,400.0,23.5185,23.5185,23.5185,23.5185,400.0
2005-02-04 09:35:00,28.18,28.18,28.18,28.18,0.0,23.5185,23.5185,23.5185,23.5185,0.0
2005-02-04 09:40:00,28.25,28.62,28.23,28.62,278800.0,23.5769,23.8857,23.5602,23.8857,278800.0
2005-02-04 09:45:00,28.62,28.86,28.61,28.77,179200.0,23.8857,24.086,23.8774,24.0109,179200.0
2005-02-04 09:50:00,28.78,28.83,28.63,28.75,222400.0,24.0192,24.061,23.894,23.9942,222400.0
2005-02-04 09:55:00,28.75,28.75,28.59,28.65,179000.0,23.9942,23.9942,23.8607,23.9107,179000.0
2005-02-04 10:00:00,28.64,29.0,28.64,29.0,121000.0,23.9024,24.2028,23.9024,24.2028,121000.0
2005-02-04 10:05:00,29.15,29.2,29.07,29.08,92600.0,24.328,24.3698,24.2613,24.2696,92600.0
2005-02-04 10:10:00,29.06,29.4,29.06,29.4,78600.0,24.2529,24.5367,24.2529,24.5367,78600.0
2005-02-04 10:15:00,29.4,29.68,29.34,29.55,110000.0,24.5367,24.7704,24.4866,24.6619,110000.0
2005-02-04 10:20:00,29.56,29.62,29.3,29.35,159800.0,24.6702,24.7203,24.4532,24.4949,159800.0
2005-02-04 10:25:00,29.36,29.4,29.2,29.21,84600.0,24.5033,24.5367,24.3698,24.3781,84600.0
2005-02-04 10:30:00,29.21,29.53,29.18,29.5,116000.0,24.3781,24.6452,24.3531,24.6201,116000.0
2005-02-04 10:35:00,29.5,29.5,29.4,29.41,44000.0,24.6201,24.6201,24.5367,24.545,44000.0
2005-02-04 10:40:00,29.41,29.58,29.38,29.5,116600.0,24.545,24.6869,24.52,24.6201,116600.0
2005-02-04 10:45:00,29.48,29.9,29.48,29.9,73600.0,24.6034,24.954,24.6034,24.954,73600.0
2005-02-04 10:50:00,29.9,29.9,29.59,29.66,79200.0,24.954,24.954,24.6952,24.7537,79200.0
2005-02-04 10:55:00,29.66,29.66,29.55,29.58,15400.0,24.7537,24.7537,24.6619,24.6869,15400.0
2005-02-04 11:00:00,29.57,29.57,29.48,29.48,38800.0,24.6786,24.6786,24.6034,24.6034,38800.0
2005-02-04 11:05:00,29.48,29.6,29.48,29.59,46800.0,24.6034,24.7036,24.6034,24.6952,46800.0
2005-02-04 11:10:00,29.59,29.59,29.59,29.59,16600.0,24.6952,24.6952,24.6952,24.6952,16600.0
2005-02-04 11:15:00,29.59,29.59,29.45,29.54,55400.0,24.6952,24.6952,24.5784,24.6535,55400.0
2005-02-04 11:20:00,29.54,29.54,29.47,29.52,125800.0,24.6535,24.6535,24.5951,24.6368,125800.0
2005-02-04 11:25:00,29.5,29.52,29.48,29.5,74600.0,24.6201,24.6368,24.6034,24.6201,74600.0
2005-02-04 11:30:00,29.5,29.5,29.47,29.49,30000.0,24.6201,24.6201,24.5951,24.6118,30000.0
2005-02-04 11:35:00,29.48,29.55,29.48,29.55,65600.0,24.6034,24.6619,24.6034,24.6619,65600.0
2005-02-04 11:40:00,29.59,29.71,29.57,29.68,27000.0,24.6952,24.7954,24.6786,24.7704,27000.0
2005-02-04 11:45:00,29.7,29.91,29.7,29.89,51000.0,24.787,24.9623,24.787,24.9456,51000.0
2005-02-04 11:50:00,29.89,29.89,29.75,29.85,55000.0,24.9456,24.9456,24.8288,24.9122,55000.0
2005-02-04 11:55:00,29.84,29.9,29.83,29.89,24600.0,24.9039,24.954,24.8955,24.9456,24600.0
2005-02-04 12:00:00,29.9,29.97,29.86,29.97,31800.0,24.954,25.0124,24.9206,25.0124,31800.0
2005-02-04 12:05:00,29.97,29.97,29.85,29.9,20800.0,25.0124,25.0124,24.9122,24.954,20800.0
2005-02-04 12:10:00,29.91,29.94,29.85,29.85,30600.0,24.9623,24.9873,24.9122,24.9122,30600.0
2005-02-04 12:15:00,29.82,29.86,29.82,29.83,12600.0,24.8872,24.9206,24.8872,24.8955,12600.0
2005-02-04 12:20:00,29.82,29.84,29.79,29.84,12600.0,24.8872,24.9039,24.8622,24.9039,12600.0
2005-02-04 12:25:00,29.84,29.85,29.82,29.83,55400.0,24.9039,24.9122,24.8872,24.8955,55400.0
2005-02-04 12:30:00,29.83,29.83,29.82,29.83,67600.0,24.8955,24.8955,24.8872,24.8955,67600.0
2005-02-04 12:35:00,29.82,29.84,29.82,29.84,8400.0,24.8872,24.9039,24.8872,24.9039,8400.0
2005-02-04 12:40:00,29.84,29.85,29.78,29.85,18400.0,24.9039,24.9122,24.8538,24.9122,18400.0
2005-02-04 12:45:00,29.86,29.91,29.86,29.87,15400.0,24.9206,24.9623,24.9206,24.9289,15400.0
2005-02-04 12:50:00,29.9,29.93,29.9,29.93,3800.0,24.954,24.979,24.954,24.979,3800.0
2005-02-04 12:55:00,29.93,29.93,29.87,29.93,5200.0,24.979,24.979,24.9289,24.979,5200.0
2005-02-04 13:00:00,29.93,29.95,29.91,29.91,11200.0,24.979,24.9957,24.9623,24.9623,11200.0
2005-02-04 13:05:00,29.91,29.93,29.91,29.93,6200.0,24.9623,24.979,24.9623,24.979,6200.0
2005-02-04 13:10:00,29.93,29.93,29.88,29.89,12200.0,24.979,24.979,24.9373,24.9456,12200.0
2005-02-04 13:15:00,29.89,29.91,29.89,29.91,8000.0,24.9456,24.9623,24.9456,24.9623,8000.0
2005-02-04 13:20:00,29.92,29.93,29.91,29.92,5600.0,24.9707,24.979,24.9623,24.9707,5600.0
2005-02-04 13:25:00,29.93,29.93,29.92,29.92,87400.0,24.979,24.979,24.9707,24.9707,87400.0
2005-02-04 13:30:00,29.93,29.93,29.9,29.93,33200.0,24.979,24.979,24.954,24.979,33200.0
2005-02-04 13:35:00,29.93,29.99,29.93,29.99,24200.0,24.979,25.0291,24.979,25.0291,24200.0
2005-02-04 13:40:00,29.99,30.17,29.94,30.11,115200.0,25.0291,25.1793,24.9873,25.1292,115200.0
2005-02-04 13:45:00,30.1,30.13,30.05,30.11,23200.0,25.1209,25.1459,25.0792,25.1292,23200.0
2005-02-04 13:50:00,30.11,30.11,30.09,30.11,6400.0,25.1292,25.1292,25.1125,25.1292,6400.0
2005-02-04 13:55:00,30.11,30.17,30.1,30.17,20600.0,25.1292,25.1793,25.1209,25.1793,20600.0
2005-02-04 14:00:00,30.17,30.24,30.1,30.13,22800.0,25.1793,25.2377,25.1209,25.1459,22800.0
2005-02-04 14:05:00,30.11,30.11,29.81,29.98,42800.0,25.1292,25.1292,24.8789,25.0207,42800.0
2005-02-04 14:10:00,29.98,30.0,29.95,29.98,9600.0,25.0207,25.0374,24.9957,25.0207,9600.0
2005-02-04 14:15:00,29.97,30.06,29.97,30.06,12200.0,25.0124,25.0875,25.0124,25.0875,12200.0
2005-02-04 14:20:00,30.06,30.1,30.06,30.09,6400.0,25.0875,25.1209,25.0875,25.1125,6400.0
2005-02-04 14:25:00,30.09,30.21,30.06,30.16,10800.0,25.1125,25.2127,25.0875,25.171,10800.0
2005-02-04 14:30:00,30.2,30.2,30.15,30.16,19600.0,25.2043,25.2043,25.1626,25.171,19600.0
2005-02-04 14:35:00,30.16,30.16,30.06,30.13,34400.0,25.171,25.171,25.0875,25.1459,34400.0
2005-02-04 14:40:00,30.13,30.2,30.13,30.2,14000.0,25.1459,25.2043,25.1459,25.2043,14000.0
2005-02-04 14:45:00,30.2,30.28,30.17,30.25,16600.0,25.2043,25.2711,25.1793,25.2461,16600.0
2005-02-04 14:50:00,30.26,30.3,30.25,30.27,28200.0,25.2544,25.2878,25.2461,25.2628,28200.0
2005-02-04 14:55:00,30.27,30.27,30.15,30.25,37600.0,25.2628,25.2628,25.1626,25.2461,37600.0
2005-02-04 15:00:00,30.2,30.34,30.2,30.31,31200.0,25.2043,25.3212,25.2043,25.2961,31200.0
2005-02-04 15:05:00,30.32,30.35,30.29,30.35,22400.0,25.3045,25.3295,25.2795,25.3295,22400.0
2005-02-04 15:10:00,30.32,30.33,30.28,30.28,46000.0,25.3045,25.3128,25.2711,25.2711,46000.0
2005-02-04 15:15:00,30.28,30.3,30.26,30.3,55400.0,25.2711,25.2878,25.2544,25.2878,55400.0
2005-02-04 15:20:00,30.3,30.4,30.3,30.38,48600.0,25.2878,25.3713,25.2878,25.3546,48600.0
2005-02-04 15:25:00,30.38,30.4,30.34,30.4,73800.0,25.3546,25.3713,25.3212,25.3713,73800.0
2005-02-04 15:30:00,30.42,30.49,30.42,30.47,69800.0,25.3879,25.4464,25.3879,25.4297,69800.0
2005-02-04 15:35:00,30.47,30.47,30.43,30.43,61000.0,25.4297,25.4297,25.3963,25.3963,61000.0
2005-02-04 15:40:00,30.43,30.48,30.43,30.48,108600.0,25.3963,25.438,25.3963,25.438,108600.0
2005-02-04 15:45:00,30.5,30.53,30.36,30.43,115400.0,25.4547,25.4797,25.3379,25.3963,115400.0
2005-02-04 15:50:00,30.43,30.49,30.42,30.43,50800.0,25.3963,25.4464,25.3879,25.3963,50800.0
2005-02-04 15:55:00,30.43,30.47,30.23,30.23,87800.0,25.3963,25.4297,25.2294,25.2294,87800.0
2005-02-07 09:30:00,29.8,30.02,29.8,30.02,164000.0,24.8705,25.0541,24.8705,25.0541,164000.0
2005-02-07 09:35:00,30.02,30.11,30.0,30.06,79000.0,25.0541,25.1292,25.0374,25.0875,79000.0
2005-02-07 09:40:00,30.06,30.24,30.06,30.22,52800.0,25.0875,25.2377,25.0875,25.221,52800.0
2005-02-07 09:45:00,30.23,30.3,30.21,30.29,47400.0,25.2294,25.2878,25.2127,25.2795,47400.0
2005-02-07 09:50:00,30.3,30.4,30.08,30.2,55200.0,25.2878,25.3713,25.1042,25.2043,55200.0
2005-02-07 09:55:00,30.2,30.29,30.07,30.19,117200.0,25.2043,25.2795,25.0958,25.196,117200.0
2005-02-07 10:00:00,30.2,30.2,30.01,30.09,26200.0,25.2043,25.2043,25.0458,25.1125,26200.0
2005-02-07 10:05:00,30.09,30.11,30.05,30.11,13400.0,25.1125,25.1292,25.0792,25.1292,13400.0
2005-02-07 10:10:00,30.1,30.13,30.05,30.13,38200.0,25.1209,25.1459,25.0792,25.1459,38200.0
2005-02-07 10:15:00,30.13,30.14,30.13,30.14,12200.0,25.1459,25.1543,25.1459,25.1543,12200.0
2005-02-07 10:20:00,30.14,30.15,30.09,30.15,14400.0,25.1543,25.1626,25.1125,25.1626,14400.0
2005-02-07 10:25:00,30.15,30.15,30.03,30.09,65800.0,25.1626,25.1626,25.0625,25.1125,65800.0
2005-02-07 10:30:00,30.1,30.14,30.1,30.13,10800.0,25.1209,25.1543,25.1209,25.1459,10800.0
2005-02-07 10:35:00,30.13,30.14,30.09,30.14,52200.0,25.1459,25.1543,25.1125,25.1543,52200.0
2005-02-07 10:40:00,30.14,30.17,30.14,30.17,52600.0,25.1543,25.1793,25.1543,25.1793,52600.0
2005-02-07 10:45:00,30.16,30.16,30.09,30.15,14800.0,25.171,25.171,25.1125,25.1626,14800.0
2005-02-07 10:50:00,30.15,30.15,30.11,30.12,15600.0,25.1626,25.1626,25.1292,25.1376,15600.0
2005-02-07 10:55:00,30.13,30.16,30.11,30.11,15600.0,25.1459,25.171,25.1292,25.1292,15600.0
2005-02-07 11:00:00,30.11,30.13,30.1,30.1,15600.0,25.1292,25.1459,25.1209,25.1209,15600.0
2005-02-07 11:05:00,30.1,30.11,30.06,30.11,21400.0,25.1209,25.1292,25.0875,25.1292,21400.0
2005-02-07 11:10:00,30.11,30.13,30.11,30.12,137200.0,25.1292,25.1459,25.1292,25.1376,137200.0
2005-02-07 11:15:00,30.11,30.13,30.1,30.13,59200.0,25.1292,25.1459,25.1209,25.1459,59200.0
2005-02-07 11:20:00,30.13,30.13,30.05,30.09,21400.0,25.1459,25.1459,25.0792,25.1125,21400.0
2005-02-07 11:25:00,30.08,30.1,30.08,30.1,9800.0,25.1042,25.1209,25.1042,25.1209,9800.0
2005-02-07 11:30:00,30.1,30.1,30.01,30.01,19400.0,25.1209,25.1209,25.0458,25.0458,19400.0
2005-02-07 11:35:00,30.01,30.05,30.0,30.01,25800.0,25.0458,25.0792,25.0374,25.0458,25800.0
2005-02-07 11:40:00,30.0,30.02,29.94,30.0,45600.0,25.0374,25.0541,24.9873,25.0374,45600.0
2005-02-07 11:45:00,30.0,30.07,29.98,30.07,8400.0,25.0374,25.0958,25.0207,25.0958,8400.0
2005-02-07 11:50:00,30.06,30.07,30.02,30.02,8800.0,25.0875,25.0958,25.0541,25.0541,8800.0
2005-02-07 11:55:00,30.0,30.04,30.0,30.0,9600.0,25.0374,25.0708,25.0374,25.0374,9600.0
2005-02-07 12:00:00,30.0,30.03,30.0,30.02,17800.0,25.0374,25.0625,25.0374,25.0541,17800.0
2005-02-07 12:05:00,30.02,30.03,30.0,30.02,16600.0,25.0541,25.0625,25.0374,25.0541,16600.0
2005-02-07 12:10:00,30.03,30.03,29.99,30.01,11400.0,25.0625,25.0625,25.0291,25.0458,11400.0
2005-02-07 12:15:00,30.0,30.02,30.0,30.0,7200.0,25.0374,25.0541,25.0374,25.0374,7200.0
2005-02-07 12:20:00,30.0,30.01,29.99,30.0,6200.0,25.0374,25.0458,25.0291,25.0374,6200.0
2005-02-07 12:25:00,30.0,30.0,29.99,29.99,5200.0,25.0374,25.0374,25.0291,25.0291,5200.0
2005-02-07 12:30:00,29.99,30.0,29.99,29.99,3800.0,25.0291,25.0374,25.0291,25.0291,3800.0
2005-02-07 12:35:00,29.99,30.01,29.98,30.0,15000.0,25.0291,25.0458,25.0207,25.0374,15000.0
2005-02-07 12:40:00,30.0,30.0,30.0,30.0,11200.0,25.0374,25.0374,25.0374,25.0374,11200.0
2005-02-07 12:45:00,30.0,30.03,29.99,30.0,10000.0,25.0374,25.0625,25.0291,25.0374,10000.0
2005-02-07 12:50:00,30.0,30.02,30.0,30.01,2000.0,25.0374,25.0541,25.0374,25.0458,2000.0
2005-02-07 12:55:00,30.01,30.03,30.0,30.0,15800.0,25.0458,25.0625,25.0374,25.0374,15800.0
2005-02-07 13:00:00,30.0,30.01,30.0,30.0,8200.0,25.0374,25.0458,25.0374,25.0374,8200.0
2005-02-07 13:05:00,30.01,30.01,30.0,30.01,1400.0,25.0458,25.0458,25.0374,25.0458,1400.0
2005-02-07 13:10:00,30.02,30.03,29.99,29.99,8400.0,25.0541,25.0625,25.0291,25.0291,8400.0
2005-02-07 13:15:00,29.99,29.99,29.99,29.99,1400.0,25.0291,25.0291,25.0291,25.0291,1400.0
2005-02-07 13:20:00,30.0,30.0,29.99,30.0,20200.0,25.0374,25.0374,25.0291,25.0374,20200.0
2005-02-07 13:25:00,30.0,30.01,30.0,30.01,12000.0,25.0374,25.0458,25.0374,25.0458,12000.0
2005-02-07 13:30:00,30.01,30.02,30.0,30.0,11200.0,25.0458,25.0541,25.0374,25.0374,11200.0
2005-02-07 13:35:00,30.01,30.02,30.0,30.0,6200.0,25.0458,25.0541,25.0374,25.0374,6200.0
2005-02-07 13:40:00,30.01,30.02,29.99,29.99,9400.0,25.0458,25.0541,25.0291,25.0291,9400.0
2005-02-07 13:45:00,30.0,30.0,29.99,29.99,9400.0,25.0374,25.0374,25.0291,25.0291,9400.0
2005-02-07 13:50:00,29.99,30.0,29.99,30.0,4400.0,25.0291,25.0374,25.0291,25.0374,4400.0
2005-02-07 13:55:00,30.0,30.02,30.0,30.02,13600.0,25.0374,25.0541,25.0374,25.0541,13600.0
2005-02-07 14:00:00,30.01,30.02,29.99,30.0,9000.0,25.0458,25.0541,25.0291,25.0374,9000.0
2005-02-07 14:05:00,30.0,30.0,30.0,30.0,5200.0,25.0374,25.0374,25.0374,25.0374,5200.0
2005-02-07 14:10:00,30.0,30.0,30.0,30.0,2800.0,25.0374,25.0374,25.0374,25.0374,2800.0
2005-02-07 14:15:00,30.0,30.0,30.0,30.0,4200.0,25.0374,25.0374,25.0374,25.0374,4200.0
2005-02-07 14:20:00,30.0,30.0,30.0,30.0,4200.0,25.0374,25.0374,25.0374,25.0374,4200.0
2005-02-07 14:25:00,30.0,30.0,29.99,30.0,9800.0,25.0374,25.0374,25.0291,25.0374,9800.0
2005-02-07 14:30:00,30.0,30.0,29.95,29.97,29800.0,25.0374,25.0374,24.9957,25.0124,29800.0
2005-02-07 14:35:00,29.97,30.0,29.97,29.98,27600.0,25.0124,25.0374,25.0124,25.0207,27600.0
2005-02-07 14:40:00,29.98,29.99,29.98,29.99,2200.0,25.0207,25.0291,25.0207,25.0291,2200.0
2005-02-07 14:45:00,29.99,30.0,29.99,30.0,28600.0,25.0291,25.0374,25.0291,25.0374,28600.0
2005-02-07 14:50:00,30.0,30.0,30.0,30.0,8800.0,25.0374,25.0374,25.0374,25.0374,8800.0
2005-02-07 14:55:00,30.0,30.03,29.99,29.99,14200.0,25.0374,25.0625,25.0291,25.0291,14200.0
2005-02-07 15:00:00,30.0,30.0,29.95,29.96,11000.0,25.0374,25.0374,24.9957,25.004,11000.0
2005-02-07 15:05:00,29.96,29.97,29.95,29.97,8400.0,25.004,25.0124,24.9957,25.0124,8400.0
2005-02-07 15:10:00,29.96,29.98,29.96,29.98,4800.0,25.004,25.0207,25.004,25.0207,4800.0
2005-02-07 15:15:00,29.98,29.99,29.98,29.98,5800.0,25.0207,25.0291,25.0207,25.0207,5800.0
2005-02-07 15:20:00,29.98,30.0,29.98,30.0,6400.0,25.0207,25.0374,25.0207,25.0374,6400.0
2005-02-07 15:25:00,30.0,30.0,30.0,30.0,9200.0,25.0374,25.0374,25.0374,25.0374,9200.0
2005-02-07 15:30:00,30.0,30.0,30.0,30.0,18000.0,25.0374,25.0374,25.0374,25.0374,18000.0
2005-02-07 15:35:00,30.0,30.0,29.99,29.99,6600.0,25.0374,25.0374,25.0291,25.0291,6600.0
2005-02-07 15:40:00,29.99,29.99,29.98,29.98,14200.0,25.0291,25.0291,25.0207,25.0207,14200.0
2005-02-07 15:45:00,29.98,29.99,29.95,29.96,25400.0,25.0207,25.0291,24.9957,25.004,25400.0
2005-02-07 15:50:00,29.95,29.95,29.89,29.92,34800.0,24.9957,24.9957,24.9456,24.9707,34800.0
2005-02-07 15:55:00,29.92,29.93,29.88,29.93,34600.0,24.9707,24.979,24.9373,24.979,34600.0
2005-02-08 09:30:00,29.38,29.5,29.38,29.5,126000.0,24.52,24.6201,24.52,24.6201,126000.0
2005-02-08 09:35:00,29.59,29.7,29.55,29.7,13200.0,24.6952,24.787,24.6619,24.787,13200.0
2005-02-08 09:40:00,29.7,29.86,29.7,29.8,58000.0,24.787,24.9206,24.787,24.8705,58000.0
2005-02-08 09:45:00,29.85,29.89,29.81,29.88,16600.0,24.9122,24.9456,24.8789,24.9373,16600.0
2005-02-08 09:50:00,29.88,29.91,29.83,29.84,29000.0,24.9373,24.9623,24.8955,24.9039,29000.0
2005-02-08 09:55:00,29.86,29.95,29.82,29.86,8800.0,24.9206,24.9957,24.8872,24.9206,8800.0
2005-02-08 10:00:00,29.82,29.82,29.75,29.8,24600.0,24.8872,24.8872,24.8288,24.8705,24600.0
2005-02-08 10:05:00,29.82,29.82,29.61,29.75,33000.0,24.8872,24.8872,24.7119,24.8288,33000.0
2005-02-08 10:10:00,29.75,29.86,29.75,29.85,12000.0,24.8288,24.9206,24.8288,24.9122,12000.0
2005-02-08 10:15:00,29.83,29.87,29.78,29.87,21200.0,24.8955,24.9289,24.8538,24.9289,21200.0
2005-02-08 10:20:00,29.86,29.86,29.81,29.81,17800.0,24.9206,24.9206,24.8789,24.8789,17800.0
2005-02-08 10:25:00,29.79,29.84,29.75,29.82,41400.0,24.8622,24.9039,24.8288,24.8872,41400.0
2005-02-08 10:30:00,29.85,29.9,29.84,29.9,7000.0,24.9122,24.954,24.9039,24.954,7000.0
2005-02-08 10:35:00,29.89,29.92,29.89,29.9,9200.0,24.9456,24.9707,24.9456,24.954,9200.0
2005-02-08 10:40:00,29.89,29.89,29.75,29.75,17600.0,24.9456,24.9456,24.8288,24.8288,17600.0
2005-02-08 10:45:00,29.78,29.83,29.78,29.83,5800.0,24.8538,24.8955,24.8538,24.8955,5800.0
2005-02-08 10:50:00,29.83,29.86,29.83,29.85,5600.0,24.8955,24.9206,24.8955,24.9122,5600.0
2005-02-08 10:55:00,29.85,29.9,29.85,29.9,123400.0,24.9122,24.954,24.9122,24.954,123400.0
2005-02-08 11:00:00,29.9,29.91,29.88,29.88,13800.0,24.954,24.9623,24.9373,24.9373,13800.0
2005-02-08 11:05:00,29.89,29.89,29.8,29.88,15800.0,24.9456,24.9456,24.8705,24.9373,15800.0
2005-02-08 11:10:00,29.86,29.92,29.86,29.91,3800.0,24.9206,24.9707,24.9206,24.9623,3800.0
2005-02-08 11:15:00,29.91,29.93,29.9,29.93,5400.0,24.9623,24.979,24.954,24.979,5400.0
2005-02-08 11:20:00,29.94,29.98,29.94,29.98,7600.0,24.9873,25.0207,24.9873,25.0207,7600.0
2005-02-08 11:25:00,29.98,29.99,29.97,29.98,6000.0,25.0207,25.0291,25.0124,25.0207,6000.0
2005-02-08 11:30:00,29.98,30.04,29.95,29.99,63400.0,25.0207,25.0708,24.9957,25.0291,63400.0
2005-02-08 11:35:00,29.98,30.01,29.95,30.0,13800.0,25.0207,25.0458,24.9957,25.0374,13800.0
2005-02-08 11:40:00,30.0,30.03,29.99,29.99,30000.0,25.0374,25.0625,25.0291,25.0291,30000.0
2005-02-08 11:45:00,29.99,30.0,29.97,29.97,13400.0,25.0291,25.0374,25.0124,25.0124,13400.0
2005-02-08 11:50:00,29.91,30.01,29.91,29.96,19800.0,24.9623,25.0458,24.9623,25.004,19800.0
2005-02-08 11:55:00,29.99,30.0,29.93,30.0,9600.0,25.0291,25.0374,24.979,25.0374,9600.0
2005-02-08 12:00:00,30.0,30.02,30.0,30.0,5600.0,25.0374,25.0541,25.0374,25.0374,5600.0
2005-02-08 12:05:00,30.0,30.02,30.0,30.02,9000.0,25.0374,25.0541,25.0374,25.0541,9000.0
2005-02-08 12:10:00,30.01,30.02,30.0,30.0,2000.0,25.0458,25.0541,25.0374,25.0374,2000.0
2005-02-08 12:15:00,30.0,30.01,30.0,30.01,2000.0,25.0374,25.0458,25.0374,25.0458,2000.0
2005-02-08 12:20:00,30.01,30.01,29.99,30.0,23600.0,25.0458,25.0458,25.0291,25.0374,23600.0
2005-02-08 12:25:00,30.0,30.0,30.0,30.0,15200.0,25.0374,25.0374,25.0374,25.0374,15200.0
2005-02-08 12:30:00,30.0,30.03,30.0,30.01,16000.0,25.0374,25.0625,25.0374,25.0458,16000.0
2005-02-08 12:35:00,30.01,30.02,30.0,30.0,14000.0,25.0458,25.0541,25.0374,25.0374,14000.0
2005-02-08 12:40:00,30.0,30.02,30.0,30.02,8600.0,25.0374,25.0541,25.0374,25.0541,8600.0
2005-02-08 12:45:00,30.02,30.02,30.0,30.0,2600.0,25.0541,25.0541,25.0374,25.0374,2600.0
2005-02-08 12:50:00,30.0,30.03,30.0,30.03,5000.0,25.0374,25.0625,25.0374,25.0625,5000.0
2005-02-08 12:55:00,30.03,30.03,30.02,30.03,4800.0,25.0625,25.0625,25.0541,25.0625,4800.0
2005-02-08 13:00:00,30.03,30.04,30.02,30.02,15000.0,25.0625,25.0708,25.0541,25.0541,15000.0
2005-02-08 13:05:00,30.02,30.04,30.01,30.03,24000.0,25.0541,25.0708,25.0458,25.0625,24000.0
2005-02-08 13:10:00,30.03,30.03,30.03,30.03,400.0,25.0625,25.0625,25.0625,25.0625,400.0
2005-02-08 13:15:00,30.02,30.03,30.02,30.03,2800.0,25.0541,25.0625,25.0541,25.0625,2800.0
2005-02-08 13:20:00,30.03,30.04,30.0,30.01,21400.0,25.0625,25.0708,25.0374,25.0458,21400.0
2005-02-08 13:25:00,30.01,30.01,30.0,30.0,2600.0,25.0458,25.0458,25.0374,25.0374,2600.0
2005-02-08 13:30:00,29.98,29.99,29.98,29.98,5600.0,25.0207,25.0291,25.0207,25.0207,5600.0
2005-02-08 13:35:00,29.99,30.02,29.99,30.02,31800.0,25.0291,25.0541,25.0291,25.0541,31800.0
2005-02-08 13:40:00,30.02,30.02,30.01,30.01,1400.0,25.0541,25.0541,25.0458,25.0458,1400.0
2005-02-08 13:45:00,30.02,30.02,30.0,30.0,1800.0,25.0541,25.0541,25.0374,25.0374,1800.0
2005-02-08 13:50:00,30.0,30.01,30.0,30.01,4200.0,25.0374,25.0458,25.0374,25.0458,4200.0
2005-02-08 13:55:00,30.02,30.06,30.02,30.05,9200.0,25.0541,25.0875,25.0541,25.0792,9200.0
2005-02-08 14:00:00,30.05,30.05,30.01,30.02,6200.0,25.0792,25.0792,25.0458,25.0541,6200.0
2005-02-08 14:05:00,30.02,30.04,30.01,30.03,11400.0,25.0541,25.0708,25.0458,25.0625,11400.0
2005-02-08 14:10:00,30.04,30.05,30.03,30.05,2600.0,25.0708,25.0792,25.0625,25.0792,2600.0
2005-02-08 14:15:00,30.05,30.05,30.01,30.04,6000.0,25.0792,25.0792,25.0458,25.0708,6000.0
2005-02-08 14:20:00,30.05,30.06,30.05,30.05,7000.0,25.0792,25.0875,25.0792,25.0792,7000.0
2005-02-08 14:25:00,30.05,30.05,29.83,29.91,14400.0,25.0792,25.0792,24.8955,24.9623,14400.0
2005-02-08 14:30:00,29.92,29.93,29.92,29.93,2800.0,24.9707,24.979,24.9707,24.979,2800.0
2005-02-08 14:35:00,29.93,29.95,29.93,29.94,4800.0,24.979,24.9957,24.979,24.9873,4800.0
2005-02-08 14:40:00,29.96,29.96,29.96,29.96,400.0,25.004,25.004,25.004,25.004,400.0
2005-02-08 14:45:00,29.96,29.97,29.96,29.97,2200.0,25.004,25.0124,25.004,25.0124,2200.0
2005-02-08 14:50:00,29.98,30.0,29.98,29.99,9200.0,25.0207,25.0374,25.0207,25.0291,9200.0
2005-02-08 14:55:00,30.0,30.02,30.0,30.02,22000.0,25.0374,25.0541,25.0374,25.0541,22000.0
2005-02-08 15:00:00,30.02,30.07,30.02,30.05,10400.0,25.0541,25.0958,25.0541,25.0792,10400.0
2005-02-08 15:05:00,30.06,30.13,30.05,30.08,27800.0,25.0875,25.1459,25.0792,25.1042,27800.0
2005-02-08 15:10:00,30.07,30.08,30.06,30.08,23400.0,25.0958,25.1042,25.0875,25.1042,23400.0
2005-02-08 15:15:00,30.08,30.09,30.0,30.01,7600.0,25.1042,25.1125,25.0374,25.0458,7600.0
2005-02-08 15:20:00,30.02,30.05,30.02,30.05,10400.0,25.0541,25.0792,25.0541,25.0792,10400.0
2005-02-08 15:25:00,30.05,30.05,30.04,30.04,8200.0,25.0792,25.0792,25.0708,25.0708,8200.0
2005-02-08 15:30:00,30.05,30.09,30.05,30.09,12400.0,25.0792,25.1125,25.0792,25.1125,12400.0
2005-02-08 15:35:00,30.09,30.09,30.08,30.08,7200.0,25.1125,25.1125,25.1042,25.1042,7200.0
2005-02-08 15:40:00,30.08,30.09,30.02,30.02,21000.0,25.1042,25.1125,25.0541,25.0541,21000.0
2005-02-08 15:45:00,30.02,30.02,30.01,30.02,14600.0,25.0541,25.0541,25.0458,25.0541,14600.0
2005-02-08 15:50:00,30.02,30.07,30.02,30.06,25400.0,25.0541,25.0958,25.0541,25.0875,25400.0
2005-02-08 15:55:00,30.07,30.07,29.93,29.97,37800.0,25.0958,25.0958,24.979,25.0124,37800.0
2005-02-09 09:30:00,29.73,29.83,29.7,29.83,40800.0,24.8121,24.8955,24.787,24.8955,40800.0
2005-02-09 09:35:00,29.8,29.82,29.74,29.82,20400.0,24.8705,24.8872,24.8204,24.8872,20400.0
2005-02-09 09:40:00,29.82,29.86,29.77,29.79,9800.0,24.8872,24.9206,24.8455,24.8622,9800.0
2005-02-09 09:45:00,29.8,29.8,29.65,29.7,12800.0,24.8705,24.8705,24.7453,24.787,12800.0
2005-02-09 09:50:00,29.66,29.74,29.66,29.7,1400.0,24.7537,24.8204,24.7537,24.787,1400.0
2005-02-09 09:55:00,29.73,29.75,29.63,29.66,10400.0,24.8121,24.8288,24.7286,24.7537,10400.0
2005-02-09 10:00:00,29.66,29.68,29.65,29.66,13200.0,24.7537,24.7704,24.7453,24.7537,13200.0
2005-02-09 10:05:00,29.67,29.7,29.66,29.7,6200.0,24.762,24.787,24.7537,24.787,6200.0
2005-02-09 10:10:00,29.71,29.71,29.69,29.69,3200.0,24.7954,24.7954,24.7787,24.7787,3200.0
2005-02-09 10:15:00,29.7,29.7,29.66,29.68,4200.0,24.787,24.787,24.7537,24.7704,4200.0
2005-02-09 10:20:00,29.66,29.68,29.66,29.66,17600.0,24.7537,24.7704,24.7537,24.7537,17600.0
2005-02-09 10:25:00,29.68,29.7,29.66,29.7,12200.0,24.7704,24.787,24.7537,24.787,12200.0
2005-02-09 10:30:00,29.71,29.71,29.66,29.7,4400.0,24.7954,24.7954,24.7537,24.787,4400.0
2005-02-09 10:35:00,29.69,29.69,29.69,29.69,400.0,24.7787,24.7787,24.7787,24.7787,400.0
2005-02-09 10:40:00,29.7,29.7,29.7,29.7,1200.0,24.787,24.787,24.787,24.787,1200.0
2005-02-09 10:45:00,29.7,29.75,29.68,29.71,4800.0,24.787,24.8288,24.7704,24.7954,4800.0
2005-02-09 10:50:00,29.72,29.72,29.7,29.7,800.0,24.8037,24.8037,24.787,24.787,800.0
2005-02-09 10:55:00,29.68,29.68,29.67,29.67,800.0,24.7704,24.7704,24.762,24.762,800.0
2005-02-09 11:00:00,29.63,29.64,29.61,29.64,1800.0,24.7286,24.737,24.7119,24.737,1800.0
2005-02-09 11:05:00,29.64,29.64,29.63,29.64,2600.0,24.737,24.737,24.7286,24.737,2600.0
2005-02-09 11:10:00,29.61,29.63,29.61,29.63,600.0,24.7119,24.7286,24.7119,24.7286,600.0
2005-02-09 11:15:00,29.63,29.66,29.63,29.66,1200.0,24.7286,24.7537,24.7286,24.7537,1200.0
2005-02-09 11:20:00,29.66,29.67,29.66,29.67,2800.0,24.7537,24.762,24.7537,24.762,2800.0
2005-02-09 11:25:00,29.7,29.71,29.64,29.64,5800.0,24.787,24.7954,24.737,24.737,5800.0
2005-02-09 11:30:00,29.64,29.7,29.64,29.7,13200.0,24.737,24.787,24.737,24.787,13200.0
2005-02-09 11:35:00,29.72,29.73,29.72,29.73,2600.0,24.8037,24.8121,24.8037,24.8121,2600.0
2005-02-09 11:40:00,29.73,29.73,29.72,29.72,3200.0,24.8121,24.8121,24.8037,24.8037,3200.0
2005-02-09 11:45:00,29.71,29.72,29.7,29.71,3000.0,24.7954,24.8037,24.787,24.7954,3000.0
2005-02-09 11:50:00,29.71,29.74,29.71,29.74,1400.0,24.7954,24.8204,24.7954,24.8204,1400.0
2005-02-09 11:55:00,29.73,29.73,29.73,29.73,1400.0,24.8121,24.8121,24.8121,24.8121,1400.0
2005-02-09 12:00:00,29.72,29.75,29.71,29.75,1600.0,24.8037,24.8288,24.7954,24.8288,1600.0
2005-02-09 12:05:00,29.74,29.74,29.73,29.74,800.0,24.8204,24.8204,24.8121,24.8204,800.0
2005-02-09 12:10:00,29.74,29.75,29.73,29.74,1600.0,24.8204,24.8288,24.8121,24.8204,1600.0
2005-02-09 12:15:00,29.73,29.75,29.73,29.75,1200.0,24.8121,24.8288,24.8121,24.8288,1200.0
2005-02-09 12:20:00,29.78,29.8,29.78,29.8,600.0,24.8538,24.8705,24.8538,24.8705,600.0
2005-02-09 12:25:00,29.8,29.82,29.8,29.81,8600.0,24.8705,24.8872,24.8705,24.8789,8600.0
2005-02-09 12:30:00,29.82,29.85,29.81,29.85,1200.0,24.8872,24.9122,24.8789,24.9122,1200.0
2005-02-09 12:35:00,29.85,29.85,29.85,29.85,200.0,24.9122,24.9122,24.9122,24.9122,200.0
2005-02-09 12:40:00,29.85,29.88,29.84,29.88,2200.0,24.9122,24.9373,24.9039,24.9373,2200.0
2005-02-09 12:45:00,29.86,29.93,29.86,29.91,2400.0,24.9206,24.979,24.9206,24.9623,2400.0
2005-02-09 12:50:00,29.91,29.92,29.89,29.89,4800.0,24.9623,24.9707,24.9456,24.9456,4800.0
2005-02-09 12:55:00,29.89,29.89,29.86,29.86,1400.0,24.9456,24.9456,24.9206,24.9206,1400.0
2005-02-09 13:00:00,29.86,29.89,29.85,29.89,4800.0,24.9206,24.9456,24.9122,24.9456,4800.0
2005-02-09 13:05:00,29.88,29.9,29.86,29.89,3000.0,24.9373,24.954,24.9206,24.9456,3000.0
2005-02-09 13:10:00,29.88,29.88,29.88,29.88,400.0,24.9373,24.9373,24.9373,24.9373,400.0
2005-02-09 13:15:00,29.87,29.89,29.86,29.89,3600.0,24.9289,24.9456,24.9206,24.9456,3600.0
2005-02-09 13:20:00,29.89,29.9,29.86,29.9,8200.0,24.9456,24.954,24.9206,24.954,8200.0
2005-02-09 13:25:00,29.9,29.9,29.9,29.9,1200.0,24.954,24.954,24.954,24.954,1200.0
2005-02-09 13:30:00,29.9,29.9,29.9,29.9,5800.0,24.954,24.954,24.954,24.954,5800.0
2005-02-09 13:35:00,29.9,29.98,29.9,29.93,22400.0,24.954,25.0207,24.954,24.979,22400.0
2005-02-09 13:40:00,29.92,29.95,29.87,29.88,3000.0,24.9707,24.9957,24.9289,24.9373,3000.0
2005-02-09 13:45:00,29.84,29.87,29.84,29.86,3600.0,24.9039,24.9289,24.9039,24.9206,3600.0
2005-02-09 13:50:00,29.87,29.87,29.86,29.86,2600.0,24.9289,24.9289,24.9206,24.9206,2600.0
2005-02-09 13:55:00,29.86,29.86,29.86,29.86,600.0,24.9206,24.9206,24.9206,24.9206,600.0
2005-02-09 14:00:00,29.86,29.86,29.85,29.85,1000.0,24.9206,24.9206,24.9122,24.9122,1000.0
2005-02-09 14:05:00,29.84,29.84,29.82,29.82,2800.0,24.9039,24.9039,24.8872,24.8872,2800.0
2005-02-09 14:10:00,29.79,29.82,29.79,29.82,2200.0,24.8622,24.8872,24.8622,24.8872,2200.0
2005-02-09 14:15:00,29.8,29.8,29.8,29.8,800.0,24.8705,24.8705,24.8705,24.8705,800.0
2005-02-09 14:20:00,29.81,29.81,29.79,29.79,6400.0,24.8789,24.8789,24.8622,24.8622,6400.0
2005-02-09 14:25:00,29.79,29.79,29.77,29.77,9400.0,24.8622,24.8622,24.8455,24.8455,9400.0
2005-02-09 14:30:00,29.77,29.77,29.73,29.73,11000.0,24.8455,24.8455,24.8121,24.8121,11000.0
2005-02-09 14:35:00,29.74,29.75,29.74,29.75,2600.0,24.8204,24.8288,24.8204,24.8288,2600.0
2005-02-09 14:40:00,29.75,29.75,29.75,29.75,600.0,24.8288,24.8288,24.8288,24.8288,600.0
2005-02-09 14:45:00,29.74,29.78,29.67,29.78,10000.0,24.8204,24.8538,24.762,24.8538,10000.0
2005-02-09 14:50:00,29.78,29.78,29.78,29.78,2600.0,24.8538,24.8538,24.8538,24.8538,2600.0
2005-02-09 14:55:00,29.78,29.79,29.78,29.79,3600.0,24.8538,24.8622,24.8538,24.8622,3600.0
2005-02-09 15:00:00,29.74,29.77,29.74,29.76,7200.0,24.8204,24.8455,24.8204,24.8371,7200.0
2005-02-09 15:05:00,29.75,29.75,29.72,29.73,3800.0,24.8288,24.8288,24.8037,24.8121,3800.0
2005-02-09 15:10:00,29.73,29.73,29.72,29.72,1000.0,24.8121,24.8121,24.8037,24.8037,1000.0
2005-02-09 15:15:00,29.69,29.71,29.66,29.66,6600.0,24.7787,24.7954,24.7537,24.7537,6600.0
2005-02-09 15:20:00,29.65,29.68,29.64,29.68,9800.0,24.7453,24.7704,24.737,24.7704,9800.0
2005-02-09 15:25:00,29.67,29.69,29.66,29.69,16600.0,24.762,24.7787,24.7537,24.7787,16600.0
2005-02-09 15:30:00,29.68,29.68,29.68,29.68,9000.0,24.7704,24.7704,24.7704,24.7704,9000.0
2005-02-09 15:35:00,29.68,29.68,29.65,29.67,12600.0,24.7704,24.7704,24.7453,24.762,12600.0
2005-02-09 15:40:00,29.67,29.67,29.61,29.61,20600.0,24.762,24.762,24.7119,24.7119,20600.0
2005-02-09 15:45:00,29.64,29.67,29.63,29.67,24800.0,24.737,24.762,24.7286,24.762,24800.0
2005-02-09 15:50:00,29.67,29.67,29.57,29.57,5200.0,24.762,24.762,24.6786,24.6786,5200.0
2005-02-09 15:55:00,29.61,29.61,29.54,29.56,8000.0,24.7119,24.7119,24.6535,24.6702,8000.0
2005-02-10 09:30:00,29.39,29.41,29.39,29.41,25400.0,24.5283,24.545,24.5283,24.545,25400.0
2005-02-10 09:35:00,29.41,29.41,29.38,29.41,12200.0,24.545,24.545,24.52,24.545,12200.0
2005-02-10 09:40:00,29.36,29.47,29.36,29.47,26400.0,24.5033,24.5951,24.5033,24.5951,26400.0
2005-02-10 09:45:00,29.47,29.47,29.47,29.47,1800.0,24.5951,24.5951,24.5951,24.5951,1800.0
2005-02-10 09:50:00,29.47,29.58,29.47,29.58,24000.0,24.5951,24.6869,24.5951,24.6869,24000.0
2005-02-10 09:55:00,29.57,29.57,29.54,29.54,2200.0,24.6786,24.6786,24.6535,24.6535,2200.0
2005-02-10 10:00:00,29.57,29.62,29.57,29.62,2200.0,24.6786,24.7203,24.6786,24.7203,2200.0
2005-02-10 10:05:00,29.61,29.61,29.58,29.58,1800.0,24.7119,24.7119,24.6869,24.6869,1800.0
2005-02-10 10:10:00,29.58,29.58,29.51,29.53,3400.0,24.6869,24.6869,24.6285,24.6452,3400.0
2005-02-10 10:15:00,29.57,29.57,29.57,29.57,1000.0,24.6786,24.6786,24.6786,24.6786,1000.0
2005-02-10 10:20:00,29.58,29.58,29.58,29.58,800.0,24.6869,24.6869,24.6869,24.6869,800.0
2005-02-10 10:25:00,29.58,29.62,29.58,29.62,2800.0,24.6869,24.7203,24.6869,24.7203,2800.0
2005-02-10 10:30:00,29.61,29.61,29.61,29.61,1000.0,24.7119,24.7119,24.7119,24.7119,1000.0
2005-02-10 10:35:00,29.61,29.63,29.61,29.63,4400.0,24.7119,24.7286,24.7119,24.7286,4400.0
2005-02-10 10:40:00,29.61,29.64,29.58,29.59,7400.0,24.7119,24.737,24.6869,24.6952,7400.0
2005-02-10 10:45:00,29.61,29.61,29.58,29.58,4800.0,24.7119,24.7119,24.6869,24.6869,4800.0
2005-02-10 10:50:00,29.58,29.6,29.52,29.53,29800.0,24.6869,24.7036,24.6368,24.6452,29800.0
2005-02-10 10:55:00,29.53,29.53,29.52,29.52,3200.0,24.6452,24.6452,24.6368,24.6368,3200.0
2005-02-10 11:00:00,29.5,29.53,29.5,29.53,7400.0,24.6201,24.6452,24.6201,24.6452,7400.0
2005-02-10 11:05:00,29.5,29.53,29.5,29.52,199200.0,24.6201,24.6452,24.6201,24.6368,199200.0
2005-02-10 11:10:00,29.52,29.53,29.52,29.53,3000.0,24.6368,24.6452,24.6368,24.6452,3000.0
2005-02-10 11:15:00,29.53,29.54,29.52,29.54,6600.0,24.6452,24.6535,24.6368,24.6535,6600.0
2005-02-10 11:20:00,29.54,29.54,29.53,29.53,11200.0,24.6535,24.6535,24.6452,24.6452,11200.0
2005-02-10 11:25:00,29.53,29.63,29.53,29.53,25000.0,24.6452,24.7286,24.6452,24.6452,25000.0
2005-02-10 11:30:00,29.53,29.53,29.53,29.53,5000.0,24.6452,24.6452,24.6452,24.6452,5000.0
2005-02-10 11:35:00,29.53,29.55,29.53,29.55,2400.0,24.6452,24.6619,24.6452,24.6619,2400.0
2005-02-10 11:40:00,29.56,29.63,29.56,29.59,1200.0,24.6702,24.7286,24.6702,24.6952,1200.0
2005-02-10 11:45:00,29.58,29.59,29.58,29.58,5000.0,24.6869,24.6952,24.6869,24.6869,5000.0
2005-02-10 11:50:00,29.65,29.65,29.57,29.59,8000.0,24.7453,24.7453,24.6786,24.6952,8000.0
2005-02-10 11:55:00,29.59,29.6,29.56,29.57,4000.0,24.6952,24.7036,24.6702,24.6786,4000.0
2005-02-10 12:00:00,29.57,29.59,29.57,29.58,1800.0,24.6786,24.6952,24.6786,24.6869,1800.0
2005-02-10 12:05:00,29.59,29.59,29.58,29.59,2600.0,24.6952,24.6952,24.6869,24.6952,2600.0
2005-02-10 12:10:00,29.59,29.64,29.58,29.64,10000.0,24.6952,24.737,24.6869,24.737,10000.0
2005-02-10 12:15:00,29.64,29.65,29.64,29.65,2400.0,24.737,24.7453,24.737,24.7453,2400.0
2005-02-10 12:20:00,29.65,29.67,29.61,29.66,21400.0,24.7453,24.762,24.7119,24.7537,21400.0
2005-02-10 12:25:00,29.66,29.66,29.63,29.64,8200.0,24.7537,24.7537,24.7286,24.737,8200.0
2005-02-10 12:30:00,29.64,29.64,29.64,29.64,4200.0,24.737,24.737,24.737,24.737,4200.0
2005-02-10 12:35:00,29.66,29.66,29.64,29.66,800.0,24.7537,24.7537,24.737,24.7537,800.0
2005-02-10 12:40:00,29.66,29.66,29.66,29.66,1400.0,24.7537,24.7537,24.7537,24.7537,1400.0
2005-02-10 12:45:00,29.66,29.66,29.65,29.65,1400.0,24.7537,24.7537,24.7453,24.7453,1400.0
2005-02-10 12:50:00,29.65,29.65,29.65,29.65,800.0,24.7453,24.7453,24.7453,24.7453,800.0
2005-02-10 12:55:00,29.65,29.66,29.65,29.66,4400.0,24.7453,24.7537,24.7453,24.7537,4400.0
2005-02-10 13:00:00,29.68,29.7,29.68,29.7,2800.0,24.7704,24.787,24.7704,24.787,2800.0
2005-02-10 13:05:00,29.72,29.72,29.72,29.72,200.0,24.8037,24.8037,24.8037,24.8037,200.0
2005-02-10 13:10:00,29.7,29.7,29.66,29.66,5200.0,24.787,24.787,24.7537,24.7537,5200.0
2005-02-10 13:15:00,29.66,29.66,29.65,29.65,1600.0,24.7537,24.7537,24.7453,24.7453,1600.0
2005-02-10 13:20:00,29.65,29.68,29.64,29.68,3000.0,24.7453,24.7704,24.737,24.7704,3000.0
2005-02-10 13:25:00,29.68,29.69,29.68,29.69,800.0,24.7704,24.7787,24.7704,24.7787,800.0
2005-02-10 13:30:00,29.72,29.72,29.72,29.72,600.0,24.8037,24.8037,24.8037,24.8037,600.0
2005-02-10 13:35:00,29.72,29.79,29.72,29.76,4800.0,24.8037,24.8622,24.8037,24.8371,4800.0
2005-02-10 13:40:00,29.78,29.79,29.78,29.79,2200.0,24.8538,24.8622,24.8538,24.8622,2200.0
2005-02-10 13:45:00,29.78,29.78,29.78,29.78,400.0,24.8538,24.8538,24.8538,24.8538,400.0
2005-02-10 13:50:00,29.8,29.81,29.76,29.8,2400.0,24.8705,24.8789,24.8371,24.8705,2400.0
2005-02-10 13:55:00,29.8,29.81,29.8,29.8,2400.0,24.8705,24.8789,24.8705,24.8705,2400.0
2005-02-10 14:00:00,29.81,29.83,29.81,29.83,1600.0,24.8789,24.8955,24.8789,24.8955,1600.0
2005-02-10 14:05:00,29.83,29.85,29.83,29.84,10600.0,24.8955,24.9122,24.8955,24.9039,10600.0
2005-02-10 14:10:00,29.84,29.86,29.82,29.84,12200.0,24.9039,24.9206,24.8872,24.9039,12200.0
2005-02-10 14:15:00,29.84,29.9,29.82,29.9,13200.0,24.9039,24.954,24.8872,24.954,13200.0
2005-02-10 14:20:00,29.88,29.89,29.88,29.89,2600.0,24.9373,24.9456,24.9373,24.9456,2600.0
2005-02-10 14:25:00,29.9,29.91,29.9,29.9,1800.0,24.954,24.9623,24.954,24.954,1800.0
2005-02-10 14:30:00,29.91,29.91,29.91,29.91,2600.0,24.9623,24.9623,24.9623,24.9623,2600.0
2005-02-10 14:35:00,29.92,29.92,29.91,29.91,2000.0,24.9707,24.9707,24.9623,24.9623,2000.0
2005-02-10 14:40:00,29.88,29.88,29.86,29.86,4200.0,24.9373,24.9373,24.9206,24.9206,4200.0
2005-02-10 14:45:00,29.86,29.88,29.86,29.88,3400.0,24.9206,24.9373,24.9206,24.9373,3400.0
2005-02-10 14:50:00,29.9,29.9,29.9,29.9,400.0,24.954,24.954,24.954,24.954,400.0
2005-02-10 14:55:00,29.9,29.94,29.89,29.93,7800.0,24.954,24.9873,24.9456,24.979,7800.0
2005-02-10 15:00:00,29.93,29.94,29.93,29.94,1200.0,24.979,24.9873,24.979,24.9873,1200.0
2005-02-10 15:05:00,29.94,30.12,29.94,30.12,44800.0,24.9873,25.1376,24.9873,25.1376,44800.0
2005-02-10 15:10:00,30.08,30.1,30.06,30.09,14400.0,25.1042,25.1209,25.0875,25.1125,14400.0
2005-02-10 15:15:00,30.07,30.07,30.03,30.05,7800.0,25.0958,25.0958,25.0625,25.0792,7800.0
2005-02-10 15:20:00,30.05,30.05,30.02,30.02,7800.0,25.0792,25.0792,25.0541,25.0541,7800.0
2005-02-10 15:25:00,30.02,30.04,30.02,30.04,4400.0,25.0541,25.0708,25.0541,25.0708,4400.0
2005-02-10 15:30:00,30.05,30.05,30.0,30.03,8800.0,25.0792,25.0792,25.0374,25.0625,8800.0
2005-02-10 15:35:00,30.03,30.03,30.0,30.0,13800.0,25.0625,25.0625,25.0374,25.0374,13800.0
2005-02-10 15:40:00,30.0,30.0,29.93,29.96,20600.0,25.0374,25.0374,24.979,25.004,20600.0
2005-02-10 15:45:00,29.96,30.02,29.96,30.02,12000.0,25.004,25.0541,25.004,25.0541,12000.0
2005-02-10 15:50:00,30.01,30.06,30.0,30.06,26600.0,25.0458,25.0875,25.0374,25.0875,26600.0
2005-02-10 15:55:00,30.04,30.06,30.03,30.03,22400.0,25.0708,25.0875,25.0625,25.0625,22400.0
2005-02-11 09:30:00,29.85,29.93,29.85,29.93,17000.0,24.9122,24.979,24.9122,24.979,17000.0
2005-02-11 09:35:00,29.95,29.99,29.95,29.99,5000.0,24.9957,25.0291,24.9957,25.0291,5000.0
2005-02-11 09:40:00,29.99,29.99,29.99,29.99,3200.0,25.0291,25.0291,25.0291,25.0291,3200.0
2005-02-11 09:45:00,29.99,29.99,29.92,29.95,16800.0,25.0291,25.0291,24.9707,24.9957,16800.0
2005-02-11 09:50:00,29.94,29.95,29.93,29.95,5800.0,24.9873,24.9957,24.979,24.9957,5800.0
2005-02-11 09:55:00,29.95,29.98,29.95,29.98,2200.0,24.9957,25.0207,24.9957,25.0207,2200.0
2005-02-11 10:00:00,29.97,29.97,29.96,29.97,4800.0,25.0124,25.0124,25.004,25.0124,4800.0
2005-02-11 10:05:00,29.96,29.97,29.92,29.92,5400.0,25.004,25.0124,24.9707,24.9707,5400.0
2005-02-11 10:10:00,29.92,29.92,29.92,29.92,600.0,24.9707,24.9707,24.9707,24.9707,600.0
2005-02-11 10:15:00,29.93,29.95,29.93,29.95,1800.0,24.979,24.9957,24.979,24.9957,1800.0
2005-02-11 10:20:00,29.95,29.95,29.95,29.95,200.0,24.9957,24.9957,24.9957,24.9957,200.0
2005-02-11 10:25:00,29.96,30.0,29.95,30.0,7800.0,25.004,25.0374,24.9957,25.0374,7800.0
2005-02-11 10:30:00,30.05,30.06,30.05,30.05,1600.0,25.0792,25.0875,25.0792,25.0792,1600.0
2005-02-11 10:35:00,30.03,30.03,30.03,30.03,2200.0,25.0625,25.0625,25.0625,25.0625,2200.0
2005-02-11 10:40:00,30.02,30.04,30.02,30.04,400.0,25.0541,25.0708,25.0541,25.0708,400.0
2005-02-11 10:45:00,30.06,30.1,30.02,30.02,2200.0,25.0875,25.1209,25.0541,25.0541,2200.0
2005-02-11 10:50:00,30.05,30.1,30.05,30.1,1000.0,25.0792,25.1209,25.0792,25.1209,1000.0
2005-02-11 10:55:00,30.1,30.1,30.1,30.1,0.0,25.1209,25.1209,25.1209,25.1209,0.0
2005-02-11 11:00:00,30.11,30.11,30.11,30.11,200.0,25.1292,25.1292,25.1292,25.1292,200.0
2005-02-11 11:05:00,30.11,30.11,30.05,30.05,10600.0,25.1292,25.1292,25.0792,25.0792,10600.0
2005-02-11 11:10:00,30.06,30.08,30.05,30.08,6400.0,25.0875,25.1042,25.0792,25.1042,6400.0
2005-02-11 11:15:00,30.1,30.1,30.1,30.1,400.0,25.1209,25.1209,25.1209,25.1209,400.0
2005-02-11 11:20:00,30.12,30.22,30.12,30.19,7800.0,25.1376,25.221,25.1376,25.196,7800.0
2005-02-11 11:25:00,30.18,30.2,30.13,30.2,8800.0,25.1876,25.2043,25.1459,25.2043,8800.0
2005-02-11 11:30:00,30.24,30.25,30.15,30.15,9200.0,25.2377,25.2461,25.1626,25.1626,9200.0
2005-02-11 11:35:00,30.23,30.24,30.18,30.24,5000.0,25.2294,25.2377,25.1876,25.2377,5000.0
2005-02-11 11:40:00,30.23,30.25,30.2,30.24,4400.0,25.2294,25.2461,25.2043,25.2377,4400.0
2005-02-11 11:45:00,30.27,30.27,30.25,30.25,3800.0,25.2628,25.2628,25.2461,25.2461,3800.0
2005-02-11 11:50:00,30.25,30.25,30.21,30.22,1600.0,25.2461,25.2461,25.2127,25.221,1600.0
2005-02-11 11:55:00,30.25,30.27,30.25,30.25,2000.0,25.2461,25.2628,25.2461,25.2461,2000.0
2005-02-11 12:00:00,30.27,30.27,30.27,30.27,1000.0,25.2628,25.2628,25.2628,25.2628,1000.0
2005-02-11 12:05:00,30.28,30.28,30.27,30.27,1400.0,25.2711,25.2711,25.2628,25.2628,1400.0
2005-02-11 12:10:00,30.28,30.28,30.26,30.26,2000.0,25.2711,25.2711,25.2544,25.2544,2000.0
2005-02-11 12:15:00,30.26,30.27,30.25,30.27,2600.0,25.2544,25.2628,25.2461,25.2628,2600.0
2005-02-11 12:20:00,30.29,30.29,30.27,30.28,2400.0,25.2795,25.2795,25.2628,25.2711,2400.0
2005-02-11 12:25:00,30.3,30.35,30.3,30.35,1600.0,25.2878,25.3295,25.2878,25.3295,1600.0
2005-02-11 12:30:00,30.34,30.34,30.33,30.33,800.0,25.3212,25.3212,25.3128,25.3128,800.0
2005-02-11 12:35:00,30.33,30.33,30.32,30.32,2200.0,25.3128,25.3128,25.3045,25.3045,2200.0
2005-02-11 12:40:00,30.34,30.34,30.32,30.32,3200.0,25.3212,25.3212,25.3045,25.3045,3200.0
2005-02-11 12:45:00,30.32,30.32,30.32,30.32,600.0,25.3045,25.3045,25.3045,25.3045,600.0
2005-02-11 12:50:00,30.32,30.32,30.32,30.32,2800.0,25.3045,25.3045,25.3045,25.3045,2800.0
2005-02-11 12:55:00,30.32,30.32,30.32,30.32,800.0,25.3045,25.3045,25.3045,25.3045,800.0
2005-02-11 13:00:00,30.32,30.32,30.31,30.31,1400.0,25.3045,25.3045,25.2961,25.2961,1400.0
2005-02-11 13:05:00,30.31,30.31,30.27,30.27,2400.0,25.2961,25.2961,25.2628,25.2628,2400.0
2005-02-11 13:10:00,30.27,30.27,30.25,30.25,1000.0,25.2628,25.2628,25.2461,25.2461,1000.0
2005-02-11 13:15:00,30.27,30.27,30.25,30.26,3000.0,25.2628,25.2628,25.2461,25.2544,3000.0
2005-02-11 13:20:00,30.26,30.3,30.26,30.3,2000.0,25.2544,25.2878,25.2544,25.2878,2000.0
2005-02-11 13:25:00,30.29,30.29,30.27,30.28,1000.0,25.2795,25.2795,25.2628,25.2711,1000.0
2005-02-11 13:30:00,30.29,30.29,30.29,30.29,400.0,25.2795,25.2795,25.2795,25.2795,400.0
2005-02-11 13:35:00,30.27,30.28,30.27,30.28,800.0,25.2628,25.2711,25.2628,25.2711,800.0
2005-02-11 13:40:00,30.28,30.28,30.28,30.28,1000.0,25.2711,25.2711,25.2711,25.2711,1000.0
2005-02-11 13:45:00,30.28,30.28,30.28,30.28,2200.0,25.2711,25.2711,25.2711,25.2711,2200.0
2005-02-11 13:50:00,30.28,30.28,30.28,30.28,3200.0,25.2711,25.2711,25.2711,25.2711,3200.0
2005-02-11 13:55:00,30.29,30.3,30.28,30.28,1200.0,25.2795,25.2878,25.2711,25.2711,1200.0
2005-02-11 14:00:00,30.28,30.28,30.28,30.28,0.0,25.2711,25.2711,25.2711,25.2711,0.0
2005-02-11 14:05:00,30.28,30.28,30.27,30.27,1400.0,25.2711,25.2711,25.2628,25.2628,1400.0
2005-02-11 14:10:00,30.27,30.27,30.24,30.24,2000.0,25.2628,25.2628,25.2377,25.2377,2000.0
2005-02-11 14:15:00,30.25,30.25,30.23,30.23,1600.0,25.2461,25.2461,25.2294,25.2294,1600.0
2005-02-11 14:20:00,30.24,30.24,30.24,30.24,2600.0,25.2377,25.2377,25.2377,25.2377,2600.0
2005-02-11 14:25:00,30.24,30.24,30.24,30.24,400.0,25.2377,25.2377,25.2377,25.2377,400.0
2005-02-11 14:30:00,30.24,30.24,30.2,30.24,2600.0,25.2377,25.2377,25.2043,25.2377,2600.0
2005-02-11 14:35:00,30.23,30.23,30.2,30.2,1600.0,25.2294,25.2294,25.2043,25.2043,1600.0
2005-02-11 14:40:00,30.2,30.2,30.17,30.17,3000.0,25.2043,25.2043,25.1793,25.1793,3000.0
2005-02-11 14:45:00,30.18,30.2,30.18,30.2,2600.0,25.1876,25.2043,25.1876,25.2043,2600.0
2005-02-11 14:50:00,30.21,30.21,30.21,30.21,400.0,25.2127,25.2127,25.2127,25.2127,400.0
2005-02-11 14:55:00,30.24,30.24,30.2,30.2,2200.0,25.2377,25.2377,25.2043,25.2043,2200.0
2005-02-11 15:00:00,30.2,30.2,30.1,30.13,14000.0,25.2043,25.2043,25.1209,25.1459,14000.0
2005-02-11 15:05:00,30.15,30.15,30.13,30.13,2200.0,25.1626,25.1626,25.1459,25.1459,2200.0
2005-02-11 15:10:00,30.12,30.25,30.12,30.18,3600.0,25.1376,25.2461,25.1376,25.1876,3600.0
2005-02-11 15:15:00,30.22,30.22,30.2,30.2,2200.0,25.221,25.221,25.2043,25.2043,2200.0
2005-02-11 15:20:00,30.19,30.2,30.19,30.2,3600.0,25.196,25.2043,25.196,25.2043,3600.0
2005-02-11 15:25:00,30.2,30.21,30.19,30.2,5200.0,25.2043,25.2127,25.196,25.2043,5200.0
2005-02-11 15:30:00,30.2,30.2,30.16,30.17,1000.0,25.2043,25.2043,25.171,25.1793,1000.0
2005-02-11 15:35:00,30.17,30.22,30.17,30.18,12200.0,25.1793,25.221,25.1793,25.1876,12200.0
2005-02-11 15:40:00,30.18,30.18,30.14,30.15,5400.0,25.1876,25.1876,25.1543,25.1626,5400.0
2005-02-11 15:45:00,30.15,30.17,30.14,30.17,14000.0,25.1626,25.1793,25.1543,25.1793,14000.0
2005-02-11 15:50:00,30.17,30.18,30.17,30.18,10200.0,25.1793,25.1876,25.1793,25.1876,10200.0
2005-02-11 15:55:00,30.18,30.27,30.18,30.26,34400.0,25.1876,25.2628,25.1876,25.2544,34400.0
2005-02-14 09:30:00,30.0,30.08,30.0,30.08,21800.0,25.0374,25.1042,25.0374,25.1042,21800.0
2005-02-14 09:35:00,30.02,30.1,30.02,30.1,1800.0,25.0541,25.1209,25.0541,25.1209,1800.0
2005-02-14 09:40:00,30.1,30.1,30.1,30.1,1600.0,25.1209,25.1209,25.1209,25.1209,1600.0
2005-02-14 09:45:00,30.06,30.08,30.05,30.08,3600.0,25.0875,25.1042,25.0792,25.1042,3600.0
2005-02-14 09:50:00,30.05,30.05,30.02,30.05,1600.0,25.0792,25.0792,25.0541,25.0792,1600.0
2005-02-14 09:55:00,30.08,30.11,30.05,30.09,9200.0,25.1042,25.1292,25.0792,25.1125,9200.0
2005-02-14 10:00:00,30.09,30.13,30.07,30.13,6400.0,25.1125,25.1459,25.0958,25.1459,6400.0
2005-02-14 10:05:00,30.1,30.1,30.08,30.09,5800.0,25.1209,25.1209,25.1042,25.1125,5800.0
2005-02-14 10:10:00,30.09,30.09,30.08,30.09,4400.0,25.1125,25.1125,25.1042,25.1125,4400.0
2005-02-14 10:15:00,30.08,30.08,30.06,30.07,1000.0,25.1042,25.1042,25.0875,25.0958,1000.0
2005-02-14 10:20:00,30.04,30.08,30.04,30.07,2000.0,25.0708,25.1042,25.0708,25.0958,2000.0
2005-02-14 10:25:00,30.07,30.09,30.07,30.09,1200.0,25.0958,25.1125,25.0958,25.1125,1200.0
2005-02-14 10:30:00,30.05,30.07,30.05,30.07,400.0,25.0792,25.0958,25.0792,25.0958,400.0
2005-02-14 10:35:00,30.07,30.08,30.07,30.08,2400.0,25.0958,25.1042,25.0958,25.1042,2400.0
2005-02-14 10:40:00,30.05,30.07,30.05,30.07,800.0,25.0792,25.0958,25.0792,25.0958,800.0
2005-02-14 10:45:00,30.08,30.08,30.08,30.08,200.0,25.1042,25.1042,25.1042,25.1042,200.0
2005-02-14 10:50:00,30.08,30.08,30.07,30.07,3000.0,25.1042,25.1042,25.0958,25.0958,3000.0
2005-02-14 10:55:00,30.04,30.04,30.01,30.04,1800.0,25.0708,25.0708,25.0458,25.0708,1800.0
2005-02-14 11:00:00,30.03,30.03,30.0,30.03,800.0,25.0625,25.0625,25.0374,25.0625,800.0
2005-02-14 11:05:00,30.0,30.03,30.0,30.01,3800.0,25.0374,25.0625,25.0374,25.0458,3800.0
2005-02-14 11:10:00,30.03,30.04,30.01,30.04,5400.0,25.0625,25.0708,25.0458,25.0708,5400.0
2005-02-14 11:15:00,30.02,30.05,30.02,30.04,3800.0,25.0541,25.0792,25.0541,25.0708,3800.0
2005-02-14 11:20:00,30.03,30.05,30.03,30.05,1200.0,25.0625,25.0792,25.0625,25.0792,1200.0
2005-02-14 11:25:00,30.05,30.09,30.05,30.09,3800.0,25.0792,25.1125,25.0792,25.1125,3800.0
2005-02-14 11:30:00,30.08,30.08,30.08,30.08,200.0,25.1042,25.1042,25.1042,25.1042,200.0
2005-02-14 11:35:00,30.06,30.06,30.05,30.06,1400.0,25.0875,25.0875,25.0792,25.0875,1400.0
2005-02-14 11:40:00,30.07,30.08,30.06,30.08,4400.0,25.0958,25.1042,25.0875,25.1042,4400.0
2005-02-14 11:45:00,30.08,30.13,30.08,30.1,5600.0,25.1042,25.1459,25.1042,25.1209,5600.0
2005-02-14 11:50:00,30.09,30.09,30.09,30.09,1200.0,25.1125,25.1125,25.1125,25.1125,1200.0
2005-02-14 11:55:00,30.08,30.08,30.08,30.08,400.0,25.1042,25.1042,25.1042,25.1042,400.0
2005-02-14 12:00:00,30.06,30.06,30.06,30.06,1000.0,25.0875,25.0875,25.0875,25.0875,1000.0
2005-02-14 12:05:00,30.05,30.05,30.03,30.04,1000.0,25.0792,25.0792,25.0625,25.0708,1000.0
2005-02-14 12:10:00,30.04,30.04,29.95,29.95,4400.0,25.0708,25.0708,24.9957,24.9957,4400.0
2005-02-14 12:15:00,29.95,29.96,29.95,29.96,1000.0,24.9957,25.004,24.9957,25.004,1000.0
2005-02-14 12:20:00,29.97,29.97,29.97,29.97,200.0,25.0124,25.0124,25.0124,25.0124,200.0
2005-02-14 12:25:00,29.97,30.05,29.97,30.04,8800.0,25.0124,25.0792,25.0124,25.0708,8800.0
2005-02-14 12:30:00,30.04,30.04,30.04,30.04,0.0,25.0708,25.0708,25.0708,25.0708,0.0
2005-02-14 12:35:00,30.03,30.03,30.02,30.02,1200.0,25.0625,25.0625,25.0541,25.0541,1200.0
2005-02-14 12:40:00,30.02,30.02,30.01,30.02,1000.0,25.0541,25.0541,25.0458,25.0541,1000.0
2005-02-14 12:45:00,30.0,30.0,30.0,30.0,800.0,25.0374,25.0374,25.0374,25.0374,800.0
2005-02-14 12:50:00,29.99,30.0,29.99,30.0,1600.0,25.0291,25.0374,25.0291,25.0374,1600.0
2005-02-14 12:55:00,30.0,30.0,30.0,30.0,600.0,25.0374,25.0374,25.0374,25.0374,600.0
2005-02-14 13:00:00,30.0,30.0,30.0,30.0,1200.0,25.0374,25.0374,25.0374,25.0374,1200.0
2005-02-14 13:05:00,30.0,30.0,30.0,30.0,1000.0,25.0374,25.0374,25.0374,25.0374,1000.0
2005-02-14 13:10:00,30.0,30.03,30.0,30.03,12200.0,25.0374,25.0625,25.0374,25.0625,12200.0
2005-02-14 13:15:00,30.03,30.05,30.02,30.04,14800.0,25.0625,25.0792,25.0541,25.0708,14800.0
2005-02-14 13:20:00,30.03,30.03,30.03,30.03,200.0,25.0625,25.0625,25.0625,25.0625,200.0
2005-02-14 13:25:00,30.03,30.03,30.01,30.03,1600.0,25.0625,25.0625,25.0458,25.0625,1600.0
2005-02-14 13:30:00,30.03,30.06,30.02,30.05,5000.0,25.0625,25.0875,25.0541,25.0792,5000.0
2005-02-14 13:35:00,30.05,30.05,30.0,30.0,1800.0,25.0792,25.0792,25.0374,25.0374,1800.0
2005-02-14 13:40:00,30.0,30.0,30.0,30.0,0.0,25.0374,25.0374,25.0374,25.0374,0.0
2005-02-14 13:45:00,30.0,30.03,30.0,30.03,6000.0,25.0374,25.0625,25.0374,25.0625,6000.0
2005-02-14 13:50:00,30.03,30.09,30.03,30.09,8200.0,25.0625,25.1125,25.0625,25.1125,8200.0
2005-02-14 13:55:00,30.07,30.13,30.07,30.1,6600.0,25.0958,25.1459,25.0958,25.1209,6600.0
2005-02-14 14:00:00,30.1,30.1,30.08,30.08,4400.0,25.1209,25.1209,25.1042,25.1042,4400.0
2005-02-14 14:05:00,30.08,30.09,30.08,30.08,9200.0,25.1042,25.1125,25.1042,25.1042,9200.0
2005-02-14 14:10:00,30.08,30.08,30.08,30.08,6400.0,25.1042,25.1042,25.1042,25.1042,6400.0
2005-02-14 14:15:00,30.08,30.08,30.07,30.07,2600.0,25.1042,25.1042,25.0958,25.0958,2600.0
2005-02-14 14:20:00,30.07,30.09,30.07,30.09,7600.0,25.0958,25.1125,25.0958,25.1125,7600.0
2005-02-14 14:25:00,30.09,30.1,30.04,30.08,7800.0,25.1125,25.1209,25.0708,25.1042,7800.0
2005-02-14 14:30:00,30.09,30.09,30.08,30.08,4400.0,25.1125,25.1125,25.1042,25.1042,4400.0
2005-02-14 14:35:00,30.07,30.08,30.07,30.07,9400.0,25.0958,25.1042,25.0958,25.0958,9400.0
2005-02-14 14:40:00,30.06,30.09,30.06,30.08,7600.0,25.0875,25.1125,25.0875,25.1042,7600.0
2005-02-14 14:45:00,30.08,30.08,30.08,30.08,1200.0,25.1042,25.1042,25.1042,25.1042,1200.0
2005-02-14 14:50:00,30.08,30.09,30.08,30.09,2600.0,25.1042,25.1125,25.1042,25.1125,2600.0
2005-02-14 14:55:00,30.09,30.09,30.09,30.09,6400.0,25.1125,25.1125,25.1125,25.1125,6400.0
2005-02-14 15:00:00,30.09,30.09,30.08,30.08,800.0,25.1125,25.1125,25.1042,25.1042,800.0
2005-02-14 15:05:00,30.08,30.09,30.08,30.09,9400.0,25.1042,25.1125,25.1042,25.1125,9400.0
2005-02-14 15:10:00,30.08,30.14,30.08,30.13,15400.0,25.1042,25.1543,25.1042,25.1459,15400.0
2005-02-14 15:15:00,30.14,30.14,30.13,30.13,7600.0,25.1543,25.1543,25.1459,25.1459,7600.0
2005-02-14 15:20:00,30.13,30.13,30.13,30.13,6000.0,25.1459,25.1459,25.1459,25.1459,6000.0
2005-02-14 15:25:00,30.13,30.13,30.12,30.12,3000.0,25.1459,25.1459,25.1376,25.1376,3000.0
2005-02-14 15:30:00,30.12,30.15,30.12,30.13,5800.0,25.1376,25.1626,25.1376,25.1459,5800.0
2005-02-14 15:35:00,30.13,30.13,30.13,30.13,5200.0,25.1459,25.1459,25.1459,25.1459,5200.0
2005-02-14 15:40:00,30.13,30.13,30.11,30.11,4600.0,25.1459,25.1459,25.1292,25.1292,4600.0
2005-02-14 15:45:00,30.07,30.08,30.07,30.08,16000.0,25.0958,25.1042,25.0958,25.1042,16000.0
2005-02-14 15:50:00,30.08,30.08,30.03,30.05,10800.0,25.1042,25.1042,25.0625,25.0792,10800.0
2005-02-14 15:55:00,30.05,30.07,30.04,30.07,18200.0,25.0792,25.0958,25.0708,25.0958,18200.0
2005-02-15 09:30:00,29.93,29.94,29.89,29.94,13200.0,24.979,24.9873,24.9456,24.9873,13200.0
2005-02-15 09:35:00,29.94,30.0,29.86,30.0,5800.0,24.9873,25.0374,24.9206,25.0374,5800.0
2005-02-15 09:40:00,30.02,30.05,30.02,30.04,4600.0,25.0541,25.0792,25.0541,25.0708,4600.0
2005-02-15 09:45:00,30.04,30.07,30.04,30.07,4200.0,25.0708,25.0958,25.0708,25.0958,4200.0
2005-02-15 09:50:00,30.07,30.08,30.07,30.07,4000.0,25.0958,25.1042,25.0958,25.0958,4000.0
2005-02-15 09:55:00,30.07,30.07,30.06,30.07,2800.0,25.0958,25.0958,25.0875,25.0958,2800.0
2005-02-15 10:00:00,30.07,30.09,30.07,30.09,6200.0,25.0958,25.1125,25.0958,25.1125,6200.0
2005-02-15 10:05:00,30.09,30.09,30.09,30.09,6600.0,25.1125,25.1125,25.1125,25.1125,6600.0
2005-02-15 10:10:00,30.09,30.1,30.09,30.1,4800.0,25.1125,25.1209,25.1125,25.1209,4800.0
2005-02-15 10:15:00,30.1,30.13,30.1,30.13,3000.0,25.1209,25.1459,25.1209,25.1459,3000.0
2005-02-15 10:20:00,30.17,30.25,30.15,30.23,5600.0,25.1793,25.2461,25.1626,25.2294,5600.0
2005-02-15 10:25:00,30.2,30.23,30.18,30.23,1600.0,25.2043,25.2294,25.1876,25.2294,1600.0
2005-02-15 10:30:00,30.23,30.24,30.22,30.23,4000.0,25.2294,25.2377,25.221,25.2294,4000.0
2005-02-15 10:35:00,30.23,30.3,30.23,30.3,7600.0,25.2294,25.2878,25.2294,25.2878,7600.0
2005-02-15 10:40:00,30.3,30.3,30.3,30.3,4200.0,25.2878,25.2878,25.2878,25.2878,4200.0
2005-02-15 10:45:00,30.29,30.29,30.29,30.29,2200.0,25.2795,25.2795,25.2795,25.2795,2200.0
2005-02-15 10:50:00,30.28,30.29,30.28,30.29,600.0,25.2711,25.2795,25.2711,25.2795,600.0
2005-02-15 10:55:00,30.28,30.29,30.25,30.25,1600.0,25.2711,25.2795,25.2461,25.2461,1600.0
2005-02-15 11:00:00,30.25,30.29,30.25,30.27,1600.0,25.2461,25.2795,25.2461,25.2628,1600.0
2005-02-15 11:05:00,30.29,30.3,30.28,30.28,2400.0,25.2795,25.2878,25.2711,25.2711,2400.0
2005-02-15 11:10:00,30.29,30.3,30.27,30.27,2600.0,25.2795,25.2878,25.2628,25.2628,2600.0
2005-02-15 11:15:00,30.27,30.27,30.27,30.27,1000.0,25.2628,25.2628,25.2628,25.2628,1000.0
2005-02-15 11:20:00,30.27,30.3,30.27,30.28,2600.0,25.2628,25.2878,25.2628,25.2711,2600.0
2005-02-15 11:25:00,30.29,30.3,30.29,30.3,1600.0,25.2795,25.2878,25.2795,25.2878,1600.0
2005-02-15 11:30:00,30.29,30.3,30.29,30.29,2800.0,25.2795,25.2878,25.2795,25.2795,2800.0
2005-02-15 11:35:00,30.28,30.36,30.28,30.3,9600.0,25.2711,25.3379,25.2711,25.2878,9600.0
2005-02-15 11:40:00,30.28,30.29,30.27,30.29,3600.0,25.2711,25.2795,25.2628,25.2795,3600.0
2005-02-15 11:45:00,30.29,30.3,30.27,30.29,6200.0,25.2795,25.2878,25.2628,25.2795,6200.0
2005-02-15 11:50:00,30.3,30.33,30.29,30.33,3800.0,25.2878,25.3128,25.2795,25.3128,3800.0
2005-02-15 11:55:00,30.31,30.33,30.31,30.32,1200.0,25.2961,25.3128,25.2961,25.3045,1200.0
2005-02-15 12:00:00,30.32,30.32,30.31,30.31,1400.0,25.3045,25.3045,25.2961,25.2961,1400.0
2005-02-15 12:05:00,30.32,30.32,30.32,30.32,10000.0,25.3045,25.3045,25.3045,25.3045,10000.0
2005-02-15 12:10:00,30.35,30.35,30.3,30.31,6200.0,25.3295,25.3295,25.2878,25.2961,6200.0
2005-02-15 12:15:00,30.3,30.3,30.29,30.3,1600.0,25.2878,25.2878,25.2795,25.2878,1600.0
2005-02-15 12:20:00,30.3,30.3,30.3,30.3,600.0,25.2878,25.2878,25.2878,25.2878,600.0
2005-02-15 12:25:00,30.28,30.28,30.27,30.27,1600.0,25.2711,25.2711,25.2628,25.2628,1600.0
2005-02-15 12:30:00,30.25,30.26,30.25,30.26,600.0,25.2461,25.2544,25.2461,25.2544,600.0
2005-02-15 12:35:00,30.26,30.3,30.18,30.18,13200.0,25.2544,25.2878,25.1876,25.1876,13200.0
2005-02-15 12:40:00,30.21,30.23,30.21,30.23,400.0,25.2127,25.2294,25.2127,25.2294,400.0
2005-02-15 12:45:00,30.22,30.22,30.21,30.22,600.0,25.221,25.221,25.2127,25.221,600.0
2005-02-15 12:50:00,30.22,30.22,30.22,30.22,400.0,25.221,25.221,25.221,25.221,400.0
2005-02-15 12:55:00,30.22,30.25,30.22,30.25,3000.0,25.221,25.2461,25.221,25.2461,3000.0
2005-02-15 13:00:00,30.25,30.25,30.25,30.25,2800.0,25.2461,25.2461,25.2461,25.2461,2800.0
2005-02-15 13:05:00,30.25,30.25,30.24,30.24,800.0,25.2461,25.2461,25.2377,25.2377,800.0
2005-02-15 13:10:00,30.25,30.27,30.24,30.27,3000.0,25.2461,25.2628,25.2377,25.2628,3000.0
2005-02-15 13:15:00,30.28,30.28,30.27,30.27,3200.0,25.2711,25.2711,25.2628,25.2628,3200.0
2005-02-15 13:20:00,30.27,30.27,30.25,30.25,3000.0,25.2628,25.2628,25.2461,25.2461,3000.0
2005-02-15 13:25:00,30.25,30.25,30.2,30.2,1200.0,25.2461,25.2461,25.2043,25.2043,1200.0
2005-02-15 13:30:00,30.18,30.18,30.1,30.1,5200.0,25.1876,25.1876,25.1209,25.1209,5200.0
2005-02-15 13:35:00,30.1,30.1,30.09,30.09,3800.0,25.1209,25.1209,25.1125,25.1125,3800.0
2005-02-15 13:40:00,30.09,30.09,30.06,30.06,6600.0,25.1125,25.1125,25.0875,25.0875,6600.0
2005-02-15 13:45:00,30.05,30.1,30.05,30.1,5800.0,25.0792,25.1209,25.0792,25.1209,5800.0
2005-02-15 13:50:00,30.1,30.1,29.99,30.05,13800.0,25.1209,25.1209,25.0291,25.0792,13800.0
2005-02-15 13:55:00,30.0,30.0,29.93,29.94,8400.0,25.0374,25.0374,24.979,24.9873,8400.0
2005-02-15 14:00:00,29.94,30.05,29.94,30.05,1200.0,24.9873,25.0792,24.9873,25.0792,1200.0
2005-02-15 14:05:00,30.02,30.1,30.02,30.1,1800.0,25.0541,25.1209,25.0541,25.1209,1800.0
2005-02-15 14:10:00,30.1,30.11,30.09,30.1,2800.0,25.1209,25.1292,25.1125,25.1209,2800.0
2005-02-15 14:15:00,30.12,30.14,30.05,30.05,2200.0,25.1376,25.1543,25.0792,25.0792,2200.0
2005-02-15 14:20:00,30.08,30.1,30.08,30.1,600.0,25.1042,25.1209,25.1042,25.1209,600.0
2005-02-15 14:25:00,30.1,30.14,30.1,30.14,1600.0,25.1209,25.1543,25.1209,25.1543,1600.0
2005-02-15 14:30:00,30.09,30.1,30.09,30.1,400.0,25.1125,25.1209,25.1125,25.1209,400.0
2005-02-15 14:35:00,30.09,30.11,30.08,30.11,2600.0,25.1125,25.1292,25.1042,25.1292,2600.0
2005-02-15 14:40:00,30.09,30.1,30.08,30.1,1200.0,25.1125,25.1209,25.1042,25.1209,1200.0
2005-02-15 14:45:00,30.1,30.1,30.1,30.1,800.0,25.1209,25.1209,25.1209,25.1209,800.0
2005-02-15 14:50:00,30.1,30.1,30.07,30.08,2800.0,25.1209,25.1209,25.0958,25.1042,2800.0
2005-02-15 14:55:00,30.08,30.11,30.08,30.1,4800.0,25.1042,25.1292,25.1042,25.1209,4800.0
2005-02-15 15:00:00,30.1,30.14,30.05,30.14,9200.0,25.1209,25.1543,25.0792,25.1543,9200.0
2005-02-15 15:05:00,30.13,30.13,30.12,30.12,1400.0,25.1459,25.1459,25.1376,25.1376,1400.0
2005-02-15 15:10:00,30.13,30.13,30.13,30.13,3800.0,25.1459,25.1459,25.1459,25.1459,3800.0
2005-02-15 15:15:00,30.13,30.13,30.13,30.13,0.0,25.1459,25.1459,25.1459,25.1459,0.0
2005-02-15 15:20:00,30.13,30.13,30.13,30.13,600.0,25.1459,25.1459,25.1459,25.1459,600.0
2005-02-15 15:25:00,30.1,30.1,30.08,30.08,4800.0,25.1209,25.1209,25.1042,25.1042,4800.0
2005-02-15 15:30:00,30.08,30.1,30.08,30.09,11000.0,25.1042,25.1209,25.1042,25.1125,11000.0
2005-02-15 15:35:00,30.08,30.08,30.07,30.08,10000.0,25.1042,25.1042,25.0958,25.1042,10000.0
2005-02-15 15:40:00,30.08,30.09,30.08,30.08,8200.0,25.1042,25.1125,25.1042,25.1042,8200.0
2005-02-15 15:45:00,30.08,30.08,30.07,30.08,8200.0,25.1042,25.1042,25.0958,25.1042,8200.0
2005-02-15 15:50:00,30.08,30.1,30.08,30.1,16600.0,25.1042,25.1209,25.1042,25.1209,16600.0
2005-02-15 15:55:00,30.09,30.11,30.04,30.11,9000.0,25.1125,25.1292,25.0708,25.1292,9000.0
2005-02-16 09:30:00,30.01,30.01,30.01,30.01,1200.0,25.0458,25.0458,25.0458,25.0458,1200.0
2005-02-16 09:35:00,29.95,29.95,29.95,29.95,400.0,24.9957,24.9957,24.9957,24.9957,400.0
2005-02-16 09:40:00,29.98,30.1,29.98,30.1,12000.0,25.0207,25.1209,25.0207,25.1209,12000.0
2005-02-16 09:45:00,30.1,30.1,30.04,30.05,15400.0,25.1209,25.1209,25.0708,25.0792,15400.0
2005-02-16 09:50:00,30.03,30.03,30.0,30.03,8200.0,25.0625,25.0625,25.0374,25.0625,8200.0
2005-02-16 09:55:00,30.06,30.06,30.02,30.02,3000.0,25.0875,25.0875,25.0541,25.0541,3000.0
2005-02-16 10:00:00,30.05,30.05,30.03,30.03,4400.0,25.0792,25.0792,25.0625,25.0625,4400.0
2005-02-16 10:05:00,30.03,30.04,30.03,30.04,2400.0,25.0625,25.0708,25.0625,25.0708,2400.0
2005-02-16 10:10:00,30.03,30.08,30.03,30.08,6400.0,25.0625,25.1042,25.0625,25.1042,6400.0
2005-02-16 10:15:00,30.05,30.14,30.05,30.14,5600.0,25.0792,25.1543,25.0792,25.1543,5600.0
2005-02-16 10:20:00,30.15,30.15,30.14,30.15,2400.0,25.1626,25.1626,25.1543,25.1626,2400.0
2005-02-16 10:25:00,30.15,30.15,30.02,30.11,8600.0,25.1626,25.1626,25.0541,25.1292,8600.0
2005-02-16 10:30:00,30.09,30.1,30.09,30.1,3400.0,25.1125,25.1209,25.1125,25.1209,3400.0
2005-02-16 10:35:00,30.1,30.11,30.1,30.11,3400.0,25.1209,25.1292,25.1209,25.1292,3400.0
2005-02-16 10:40:00,30.05,30.09,30.04,30.08,3400.0,25.0792,25.1125,25.0708,25.1042,3400.0
2005-02-16 10:45:00,30.08,30.08,30.05,30.07,24400.0,25.1042,25.1042,25.0792,25.0958,24400.0
2005-02-16 10:50:00,30.08,30.08,30.06,30.07,4000.0,25.1042,25.1042,25.0875,25.0958,4000.0
2005-02-16 10:55:00,30.08,30.11,30.08,30.11,2600.0,25.1042,25.1292,25.1042,25.1292,2600.0
2005-02-16 11:00:00,30.13,30.14,30.12,30.14,3800.0,25.1459,25.1543,25.1376,25.1543,3800.0
2005-02-16 11:05:00,30.14,30.2,30.14,30.18,26200.0,25.1543,25.2043,25.1543,25.1876,26200.0
2005-02-16 11:10:00,30.17,30.18,30.16,30.16,7000.0,25.1793,25.1876,25.171,25.171,7000.0
2005-02-16 11:15:00,30.16,30.16,30.15,30.15,2800.0,25.171,25.171,25.1626,25.1626,2800.0
2005-02-16 11:20:00,30.15,30.15,30.13,30.15,3600.0,25.1626,25.1626,25.1459,25.1626,3600.0
2005-02-16 11:25:00,30.16,30.17,30.15,30.15,4400.0,25.171,25.1793,25.1626,25.1626,4400.0
2005-02-16 11:30:00,30.15,30.15,30.13,30.13,600.0,25.1626,25.1626,25.1459,25.1459,600.0
2005-02-16 11:35:00,30.14,30.14,30.13,30.13,3600.0,25.1543,25.1543,25.1459,25.1459,3600.0
2005-02-16 11:40:00,30.14,30.14,30.12,30.13,2400.0,25.1543,25.1543,25.1376,25.1459,2400.0
2005-02-16 11:45:00,30.13,30.13,30.11,30.13,3200.0,25.1459,25.1459,25.1292,25.1459,3200.0
2005-02-16 11:50:00,30.13,30.13,30.12,30.13,2000.0,25.1459,25.1459,25.1376,25.1459,2000.0
2005-02-16 11:55:00,30.14,30.14,30.14,30.14,1000.0,25.1543,25.1543,25.1543,25.1543,1000.0
2005-02-16 12:00:00,30.15,30.15,30.13,30.14,3000.0,25.1626,25.1626,25.1459,25.1543,3000.0
2005-02-16 12:05:00,30.13,30.15,30.13,30.14,2600.0,25.1459,25.1626,25.1459,25.1543,2600.0
2005-02-16 12:10:00,30.15,30.15,30.14,30.14,2200.0,25.1626,25.1626,25.1543,25.1543,2200.0
2005-02-16 12:15:00,30.14,30.14,30.13,30.13,2200.0,25.1543,25.1543,25.1459,25.1459,2200.0
2005-02-16 12:20:00,30.12,30.13,30.12,30.13,4600.0,25.1376,25.1459,25.1376,25.1459,4600.0
2005-02-16 12:25:00,30.13,30.13,30.05,30.09,6000.0,25.1459,25.1459,25.0792,25.1125,6000.0
2005-02-16 12:30:00,30.1,30.1,30.06,30.06,1800.0,25.1209,25.1209,25.0875,25.0875,1800.0
2005-02-16 12:35:00,30.07,30.1,30.07,30.09,2400.0,25.0958,25.1209,25.0958,25.1125,2400.0
2005-02-16 12:40:00,30.09,30.11,30.09,30.1,1200.0,25.1125,25.1292,25.1125,25.1209,1200.0
2005-02-16 12:45:00,30.11,30.11,30.11,30.11,200.0,25.1292,25.1292,25.1292,25.1292,200.0
2005-02-16 12:50:00,30.11,30.13,30.11,30.13,2000.0,25.1292,25.1459,25.1292,25.1459,2000.0
2005-02-16 12:55:00,30.13,30.14,30.13,30.14,4200.0,25.1459,25.1543,25.1459,25.1543,4200.0
2005-02-16 13:00:00,30.14,30.14,30.11,30.13,1600.0,25.1543,25.1543,25.1292,25.1459,1600.0
2005-02-16 13:05:00,30.14,30.14,30.14,30.14,2400.0,25.1543,25.1543,25.1543,25.1543,2400.0
2005-02-16 13:10:00,30.14,30.14,30.13,30.13,3600.0,25.1543,25.1543,25.1459,25.1459,3600.0
2005-02-16 13:15:00,30.13,30.13,30.13,30.13,2400.0,25.1459,25.1459,25.1459,25.1459,2400.0
2005-02-16 13:20:00,30.13,30.13,30.13,30.13,1000.0,25.1459,25.1459,25.1459,25.1459,1000.0
2005-02-16 13:25:00,30.13,30.13,30.13,30.13,1400.0,25.1459,25.1459,25.1459,25.1459,1400.0
2005-02-16 13:30:00,30.13,30.13,30.12,30.12,4400.0,25.1459,25.1459,25.1376,25.1376,4400.0
2005-02-16 13:35:00,30.12,30.12,30.07,30.07,2000.0,25.1376,25.1376,25.0958,25.0958,2000.0
2005-02-16 13:40:00,30.08,30.08,30.08,30.08,1400.0,25.1042,25.1042,25.1042,25.1042,1400.0
2005-02-16 13:45:00,30.09,30.09,30.08,30.08,2000.0,25.1125,25.1125,25.1042,25.1042,2000.0
2005-02-16 13:50:00,30.08,30.1,30.08,30.1,3400.0,25.1042,25.1209,25.1042,25.1209,3400.0
2005-02-16 13:55:00,30.1,30.11,30.1,30.11,3600.0,25.1209,25.1292,25.1209,25.1292,3600.0
2005-02-16 14:00:00,30.11,30.11,30.11,30.11,1600.0,25.1292,25.1292,25.1292,25.1292,1600.0
2005-02-16 14:05:00,30.1,30.11,30.1,30.11,2200.0,25.1209,25.1292,25.1209,25.1292,2200.0
2005-02-16 14:10:00,30.11,30.11,30.1,30.11,3400.0,25.1292,25.1292,25.1209,25.1292,3400.0
2005-02-16 14:15:00,30.1,30.11,30.1,30.11,1200.0,25.1209,25.1292,25.1209,25.1292,1200.0
2005-02-16 14:20:00,30.1,30.1,30.1,30.1,2400.0,25.1209,25.1209,25.1209,25.1209,2400.0
2005-02-16 14:25:00,30.11,30.11,30.09,30.09,2000.0,25.1292,25.1292,25.1125,25.1125,2000.0
2005-02-16 14:30:00,30.1,30.11,30.09,30.11,3200.0,25.1209,25.1292,25.1125,25.1292,3200.0
2005-02-16 14:35:00,30.11,30.11,30.09,30.1,2200.0,25.1292,25.1292,25.1125,25.1209,2200.0
2005-02-16 14:40:00,30.09,30.09,30.09,30.09,2000.0,25.1125,25.1125,25.1125,25.1125,2000.0
2005-02-16 14:45:00,30.1,30.1,30.08,30.09,4400.0,25.1209,25.1209,25.1042,25.1125,4400.0
2005-02-16 14:50:00,30.09,30.09,30.08,30.08,1600.0,25.1125,25.1125,25.1042,25.1042,1600.0
2005-02-16 14:55:00,30.08,30.1,30.08,30.1,5200.0,25.1042,25.1209,25.1042,25.1209,5200.0
2005-02-16 15:00:00,30.1,30.11,30.1,30.1,16000.0,25.1209,25.1292,25.1209,25.1209,16000.0
2005-02-16 15:05:00,30.1,30.1,30.08,30.09,3200.0,25.1209,25.1209,25.1042,25.1125,3200.0
2005-02-16 15:10:00,30.08,30.09,30.08,30.09,3200.0,25.1042,25.1125,25.1042,25.1125,3200.0
2005-02-16 15:15:00,30.09,30.09,30.09,30.09,1800.0,25.1125,25.1125,25.1125,25.1125,1800.0
2005-02-16 15:20:00,30.09,30.09,30.08,30.08,5400.0,25.1125,25.1125,25.1042,25.1042,5400.0
2005-02-16 15:25:00,30.08,30.08,30.0,30.0,7800.0,25.1042,25.1042,25.0374,25.0374,7800.0
2005-02-16 15:30:00,30.0,30.04,30.0,30.0,36400.0,25.0374,25.0708,25.0374,25.0374,36400.0
2005-02-16 15:35:00,30.0,30.0,29.95,29.99,12200.0,25.0374,25.0374,24.9957,25.0291,12200.0
2005-02-16 15:40:00,29.99,29.99,29.98,29.98,9200.0,25.0291,25.0291,25.0207,25.0207,9200.0
2005-02-16 15:45:00,29.98,29.98,29.89,29.93,15000.0,25.0207,25.0207,24.9456,24.979,15000.0
2005-02-16 15:50:00,29.94,29.95,29.94,29.95,32000.0,24.9873,24.9957,24.9873,24.9957,32000.0
2005-02-16 15:55:00,29.95,29.97,29.95,29.97,31000.0,24.9957,25.0124,24.9957,25.0124,31000.0
2005-02-17 09:30:00,29.86,29.86,29.8,29.81,7200.0,24.9206,24.9206,24.8705,24.8789,7200.0
2005-02-17 09:35:00,29.84,29.88,29.8,29.84,5600.0,24.9039,24.9373,24.8705,24.9039,5600.0
2005-02-17 09:40:00,29.8,29.84,29.8,29.84,2400.0,24.8705,24.9039,24.8705,24.9039,2400.0
2005-02-17 09:45:00,29.85,29.96,29.85,29.96,18000.0,24.9122,25.004,24.9122,25.004,18000.0
2005-02-17 09:50:00,29.96,30.0,29.96,30.0,7200.0,25.004,25.0374,25.004,25.0374,7200.0
2005-02-17 09:55:00,29.97,30.03,29.97,30.03,4200.0,25.0124,25.0625,25.0124,25.0625,4200.0
2005-02-17 10:00:00,30.03,30.05,30.03,30.04,3000.0,25.0625,25.0792,25.0625,25.0708,3000.0
2005-02-17 10:05:00,30.05,30.05,29.97,29.98,1800.0,25.0792,25.0792,25.0124,25.0207,1800.0
2005-02-17 10:10:00,30.01,30.01,30.01,30.01,1800.0,25.0458,25.0458,25.0458,25.0458,1800.0
2005-02-17 10:15:00,30.01,30.01,29.96,29.96,2600.0,25.0458,25.0458,25.004,25.004,2600.0
2005-02-17 10:20:00,29.97,29.98,29.95,29.95,2600.0,25.0124,25.0207,24.9957,24.9957,2600.0
2005-02-17 10:25:00,29.91,29.92,29.91,29.91,1800.0,24.9623,24.9707,24.9623,24.9623,1800.0
2005-02-17 10:30:00,29.92,29.92,29.88,29.88,6600.0,24.9707,24.9707,24.9373,24.9373,6600.0
2005-02-17 10:35:00,29.88,29.91,29.86,29.91,6600.0,24.9373,24.9623,24.9206,24.9623,6600.0
2005-02-17 10:40:00,29.91,29.91,29.86,29.87,2000.0,24.9623,24.9623,24.9206,24.9289,2000.0
2005-02-17 10:45:00,29.87,29.87,29.86,29.87,4400.0,24.9289,24.9289,24.9206,24.9289,4400.0
2005-02-17 10:50:00,29.87,29.87,29.81,29.81,3200.0,24.9289,24.9289,24.8789,24.8789,3200.0
2005-02-17 10:55:00,29.83,29.86,29.83,29.83,800.0,24.8955,24.9206,24.8955,24.8955,800.0
2005-02-17 11:00:00,29.84,29.85,29.84,29.85,1600.0,24.9039,24.9122,24.9039,24.9122,1600.0
2005-02-17 11:05:00,29.86,29.86,29.85,29.85,1200.0,24.9206,24.9206,24.9122,24.9122,1200.0
2005-02-17 11:10:00,29.86,29.86,29.86,29.86,2400.0,24.9206,24.9206,24.9206,24.9206,2400.0
2005-02-17 11:15:00,29.86,29.86,29.83,29.84,1000.0,24.9206,24.9206,24.8955,24.9039,1000.0
2005-02-17 11:20:00,29.84,29.84,29.83,29.83,1200.0,24.9039,24.9039,24.8955,24.8955,1200.0
2005-02-17 11:25:00,29.8,29.8,29.79,29.79,5000.0,24.8705,24.8705,24.8622,24.8622,5000.0
2005-02-17 11:30:00,29.79,29.79,29.77,29.78,2000.0,24.8622,24.8622,24.8455,24.8538,2000.0
2005-02-17 11:35:00,29.78,29.81,29.78,29.81,2600.0,24.8538,24.8789,24.8538,24.8789,2600.0
2005-02-17 11:40:00,29.83,29.84,29.83,29.84,800.0,24.8955,24.9039,24.8955,24.9039,800.0
2005-02-17 11:45:00,29.84,29.85,29.84,29.85,1800.0,24.9039,24.9122,24.9039,24.9122,1800.0
2005-02-17 11:50:00,29.85,29.88,29.85,29.88,2400.0,24.9122,24.9373,24.9122,24.9373,2400.0
2005-02-17 11:55:00,29.86,29.86,29.84,29.85,2200.0,24.9206,24.9206,24.9039,24.9122,2200.0
2005-02-17 12:00:00,29.86,29.88,29.86,29.88,2600.0,24.9206,24.9373,24.9206,24.9373,2600.0
2005-02-17 12:05:00,29.88,29.88,29.88,29.88,1200.0,24.9373,24.9373,24.9373,24.9373,1200.0
2005-02-17 12:10:00,29.88,29.88,29.88,29.88,1400.0,24.9373,24.9373,24.9373,24.9373,1400.0
2005-02-17 12:15:00,29.85,29.86,29.85,29.85,2800.0,24.9122,24.9206,24.9122,24.9122,2800.0
2005-02-17 12:20:00,29.8,29.83,29.8,29.83,1200.0,24.8705,24.8955,24.8705,24.8955,1200.0
2005-02-17 12:25:00,29.83,29.84,29.83,29.84,3800.0,24.8955,24.9039,24.8955,24.9039,3800.0
2005-02-17 12:30:00,29.84,29.86,29.84,29.86,1200.0,24.9039,24.9206,24.9039,24.9206,1200.0
2005-02-17 12:35:00,29.86,29.86,29.86,29.86,200.0,24.9206,24.9206,24.9206,24.9206,200.0
2005-02-17 12:40:00,29.86,29.86,29.86,29.86,800.0,24.9206,24.9206,24.9206,24.9206,800.0
2005-02-17 12:45:00,29.86,29.87,29.86,29.87,2400.0,24.9206,24.9289,24.9206,24.9289,2400.0
2005-02-17 12:50:00,29.88,29.88,29.86,29.86,2000.0,24.9373,24.9373,24.9206,24.9206,2000.0
2005-02-17 12:55:00,29.87,29.93,29.87,29.93,6000.0,24.9289,24.979,24.9289,24.979,6000.0
2005-02-17 13:00:00,29.88,29.88,29.86,29.87,2400.0,24.9373,24.9373,24.9206,24.9289,2400.0
2005-02-17 13:05:00,29.87,29.89,29.87,29.89,4000.0,24.9289,24.9456,24.9289,24.9456,4000.0
2005-02-17 13:10:00,29.89,29.89,29.89,29.89,200.0,24.9456,24.9456,24.9456,24.9456,200.0
2005-02-17 13:15:00,29.89,29.92,29.89,29.92,1800.0,24.9456,24.9707,24.9456,24.9707,1800.0
2005-02-17 13:20:00,29.92,29.93,29.92,29.92,3400.0,24.9707,24.979,24.9707,24.9707,3400.0
2005-02-17 13:25:00,29.93,29.93,29.92,29.93,7000.0,24.979,24.979,24.9707,24.979,7000.0
2005-02-17 13:30:00,29.93,29.93,29.93,29.93,1400.0,24.979,24.979,24.979,24.979,1400.0
2005-02-17 13:35:00,29.93,29.93,29.93,29.93,800.0,24.979,24.979,24.979,24.979,800.0
2005-02-17 13:40:00,29.97,29.97,29.94,29.94,800.0,25.0124,25.0124,24.9873,24.9873,800.0
2005-02-17 13:45:00,29.94,29.95,29.93,29.95,2000.0,24.9873,24.9957,24.979,24.9957,2000.0
2005-02-17 13:50:00,29.96,29.96,29.94,29.95,800.0,25.004,25.004,24.9873,24.9957,800.0
2005-02-17 13:55:00,29.94,29.94,29.9,29.92,1800.0,24.9873,24.9873,24.954,24.9707,1800.0
2005-02-17 14:00:00,29.9,29.9,29.89,29.89,2600.0,24.954,24.954,24.9456,24.9456,2600.0
2005-02-17 14:05:00,29.91,29.91,29.89,29.89,1600.0,24.9623,24.9623,24.9456,24.9456,1600.0
2005-02-17 14:10:00,29.89,29.91,29.85,29.91,1800.0,24.9456,24.9623,24.9122,24.9623,1800.0
2005-02-17 14:15:00,29.98,29.99,29.93,29.93,3200.0,25.0207,25.0291,24.979,24.979,3200.0
2005-02-17 14:20:00,29.92,29.93,29.92,29.93,2200.0,24.9707,24.979,24.9707,24.979,2200.0
2005-02-17 14:25:00,29.93,29.93,29.93,29.93,3400.0,24.979,24.979,24.979,24.979,3400.0
2005-02-17 14:30:00,29.93,29.95,29.93,29.95,2200.0,24.979,24.9957,24.979,24.9957,2200.0
2005-02-17 14:35:00,29.94,29.95,29.94,29.94,2000.0,24.9873,24.9957,24.9873,24.9873,2000.0
2005-02-17 14:40:00,29.94,29.94,29.9,29.93,1600.0,24.9873,24.9873,24.954,24.979,1600.0
2005-02-17 14:45:00,29.91,29.93,29.91,29.93,1600.0,24.9623,24.979,24.9623,24.979,1600.0
2005-02-17 14:50:00,29.93,29.93,29.85,29.85,2000.0,24.979,24.979,24.9122,24.9122,2000.0
2005-02-17 14:55:00,29.85,29.85,29.81,29.84,2600.0,24.9122,24.9122,24.8789,24.9039,2600.0
2005-02-17 15:00:00,29.84,29.84,29.83,29.84,1000.0,24.9039,24.9039,24.8955,24.9039,1000.0
2005-02-17 15:05:00,29.83,29.89,29.83,29.89,1400.0,24.8955,24.9456,24.8955,24.9456,1400.0
2005-02-17 15:10:00,29.9,29.92,29.88,29.92,5200.0,24.954,24.9707,24.9373,24.9707,5200.0
2005-02-17 15:15:00,29.92,29.92,29.91,29.91,1200.0,24.9707,24.9707,24.9623,24.9623,1200.0
2005-02-17 15:20:00,29.91,29.91,29.88,29.88,8600.0,24.9623,24.9623,24.9373,24.9373,8600.0
2005-02-17 15:25:00,29.88,29.88,29.88,29.88,2200.0,24.9373,24.9373,24.9373,24.9373,2200.0
2005-02-17 15:30:00,29.88,29.89,29.88,29.89,2800.0,24.9373,24.9456,24.9373,24.9456,2800.0
2005-02-17 15:35:00,29.89,29.92,29.89,29.92,5000.0,24.9456,24.9707,24.9456,24.9707,5000.0
2005-02-17 15:40:00,29.92,29.93,29.92,29.93,3000.0,24.9707,24.979,24.9707,24.979,3000.0
2005-02-17 15:45:00,29.93,29.94,29.93,29.93,14000.0,24.979,24.9873,24.979,24.979,14000.0
2005-02-17 15:50:00,29.93,29.96,29.93,29.95,11600.0,24.979,25.004,24.979,24.9957,11600.0
2005-02-17 15:55:00,29.96,29.96,29.89,29.92,9400.0,25.004,25.004,24.9456,24.9707,9400.0
2005-02-18 09:30:00,29.85,29.92,29.85,29.9,2000.0,24.9122,24.9707,24.9122,24.954,2000.0
2005-02-18 09:35:00,29.91,29.91,29.91,29.91,2800.0,24.9623,24.9623,24.9623,24.9623,2800.0
2005-02-18 09:40:00,29.91,29.91,29.91,29.91,0.0,24.9623,24.9623,24.9623,24.9623,0.0
2005-02-18 09:45:00,29.9,29.9,29.9,29.9,200.0,24.954,24.954,24.954,24.954,200.0
2005-02-18 09:50:00,29.93,29.98,29.93,29.98,2000.0,24.979,25.0207,24.979,25.0207,2000.0
2005-02-18 09:55:00,29.98,29.99,29.97,29.97,5600.0,25.0207,25.0291,25.0124,25.0124,5600.0
2005-02-18 10:00:00,29.98,29.99,29.97,29.99,1800.0,25.0207,25.0291,25.0124,25.0291,1800.0
2005-02-18 10:05:00,30.0,30.1,29.99,30.1,13600.0,25.0374,25.1209,25.0291,25.1209,13600.0
2005-02-18 10:10:00,30.11,30.11,30.1,30.1,14000.0,25.1292,25.1292,25.1209,25.1209,14000.0
2005-02-18 10:15:00,30.08,30.08,30.08,30.08,1400.0,25.1042,25.1042,25.1042,25.1042,1400.0
2005-02-18 10:20:00,30.08,30.08,30.06,30.06,6400.0,25.1042,25.1042,25.0875,25.0875,6400.0
2005-02-18 10:25:00,30.06,30.06,30.06,30.06,600.0,25.0875,25.0875,25.0875,25.0875,600.0
2005-02-18 10:30:00,30.06,30.06,30.06,30.06,0.0,25.0875,25.0875,25.0875,25.0875,0.0
2005-02-18 10:35:00,30.06,30.07,30.06,30.07,4600.0,25.0875,25.0958,25.0875,25.0958,4600.0
2005-02-18 10:40:00,30.08,30.08,30.07,30.08,5200.0,25.1042,25.1042,25.0958,25.1042,5200.0
2005-02-18 10:45:00,30.07,30.07,30.03,30.03,4000.0,25.0958,25.0958,25.0625,25.0625,4000.0
2005-02-18 10:50:00,30.04,30.08,30.04,30.05,5000.0,25.0708,25.1042,25.0708,25.0792,5000.0
2005-02-18 10:55:00,30.05,30.05,30.04,30.05,1200.0,25.0792,25.0792,25.0708,25.0792,1200.0
2005-02-18 11:00:00,30.06,30.06,30.03,30.03,800.0,25.0875,25.0875,25.0625,25.0625,800.0
2005-02-18 11:05:00,30.04,30.04,30.04,30.04,200.0,25.0708,25.0708,25.0708,25.0708,200.0
2005-02-18 11:10:00,30.03,30.04,30.03,30.04,600.0,25.0625,25.0708,25.0625,25.0708,600.0
2005-02-18 11:15:00,30.04,30.04,29.98,29.98,3200.0,25.0708,25.0708,25.0207,25.0207,3200.0
2005-02-18 11:20:00,29.99,29.99,29.99,29.99,200.0,25.0291,25.0291,25.0291,25.0291,200.0
2005-02-18 11:25:00,29.99,30.0,29.99,30.0,1400.0,25.0291,25.0374,25.0291,25.0374,1400.0
2005-02-18 11:30:00,30.02,30.02,30.02,30.02,200.0,25.0541,25.0541,25.0541,25.0541,200.0
2005-02-18 11:35:00,30.02,30.05,30.02,30.03,5000.0,25.0541,25.0792,25.0541,25.0625,5000.0
2005-02-18 11:40:00,30.03,30.03,29.99,29.99,2200.0,25.0625,25.0625,25.0291,25.0291,2200.0
2005-02-18 11:45:00,29.99,30.02,29.98,30.0,8600.0,25.0291,25.0541,25.0207,25.0374,8600.0
2005-02-18 11:50:00,30.01,30.01,30.0,30.0,800.0,25.0458,25.0458,25.0374,25.0374,800.0
2005-02-18 11:55:00,30.0,30.0,30.0,30.0,0.0,25.0374,25.0374,25.0374,25.0374,0.0
2005-02-18 12:00:00,30.0,30.0,30.0,30.0,2200.0,25.0374,25.0374,25.0374,25.0374,2200.0
2005-02-18 12:05:00,30.01,30.02,30.0,30.02,3000.0,25.0458,25.0541,25.0374,25.0541,3000.0
2005-02-18 12:10:00,30.03,30.04,30.03,30.04,1200.0,25.0625,25.0708,25.0625,25.0708,1200.0
2005-02-18 12:15:00,30.04,30.05,30.04,30.05,1600.0,25.0708,25.0792,25.0708,25.0792,1600.0
2005-02-18 12:20:00,30.09,30.09,30.07,30.07,2400.0,25.1125,25.1125,25.0958,25.0958,2400.0
2005-02-18 12:25:00,30.07,30.08,30.07,30.08,3200.0,25.0958,25.1042,25.0958,25.1042,3200.0
2005-02-18 12:30:00,30.06,30.06,30.06,30.06,200.0,25.0875,25.0875,25.0875,25.0875,200.0
2005-02-18 12:35:00,30.06,30.06,30.05,30.06,10200.0,25.0875,25.0875,25.0792,25.0875,10200.0
2005-02-18 12:40:00,30.06,30.06,30.06,30.06,1800.0,25.0875,25.0875,25.0875,25.0875,1800.0
2005-02-18 12:45:00,30.07,30.09,30.06,30.09,2400.0,25.0958,25.1125,25.0875,25.1125,2400.0
2005-02-18 12:50:00,30.09,30.09,30.09,30.09,0.0,25.1125,25.1125,25.1125,25.1125,0.0
2005-02-18 12:55:00,30.08,30.08,30.05,30.05,2000.0,25.1042,25.1042,25.0792,25.0792,2000.0
2005-02-18 13:00:00,30.07,30.07,30.06,30.06,1400.0,25.0958,25.0958,25.0875,25.0875,1400.0
2005-02-18 13:05:00,30.06,30.06,30.06,30.06,3800.0,25.0875,25.0875,25.0875,25.0875,3800.0
2005-02-18 13:10:00,30.06,30.06,30.05,30.05,6000.0,25.0875,25.0875,25.0792,25.0792,6000.0
2005-02-18 13:15:00,30.06,30.06,30.06,30.06,1800.0,25.0875,25.0875,25.0875,25.0875,1800.0
2005-02-18 13:20:00,30.06,30.07,30.05,30.05,3800.0,25.0875,25.0958,25.0792,25.0792,3800.0
2005-02-18 13:25:00,30.05,30.05,30.05,30.05,200.0,25.0792,25.0792,25.0792,25.0792,200.0
2005-02-18 13:30:00,30.1,30.11,30.1,30.1,9800.0,25.1209,25.1292,25.1209,25.1209,9800.0
2005-02-18 13:35:00,30.09,30.09,30.09,30.09,600.0,25.1125,25.1125,25.1125,25.1125,600.0
2005-02-18 13:40:00,30.08,30.08,30.08,30.08,1000.0,25.1042,25.1042,25.1042,25.1042,1000.0
2005-02-18 13:45:00,30.08,30.1,30.08,30.1,3200.0,25.1042,25.1209,25.1042,25.1209,3200.0
2005-02-18 13:50:00,30.1,30.1,30.09,30.09,400.0,25.1209,25.1209,25.1125,25.1125,400.0
2005-02-18 13:55:00,30.06,30.07,30.06,30.07,800.0,25.0875,25.0958,25.0875,25.0958,800.0
2005-02-18 14:00:00,30.05,30.07,30.05,30.07,400.0,25.0792,25.0958,25.0792,25.0958,400.0
2005-02-18 14:05:00,30.06,30.09,30.06,30.09,3600.0,25.0875,25.1125,25.0875,25.1125,3600.0
2005-02-18 14:10:00,30.09,30.09,30.08,30.09,3000.0,25.1125,25.1125,25.1042,25.1125,3000.0
2005-02-18 14:15:00,30.09,30.09,30.09,30.09,0.0,25.1125,25.1125,25.1125,25.1125,0.0
2005-02-18 14:20:00,30.09,30.11,30.08,30.09,5600.0,25.1125,25.1292,25.1042,25.1125,5600.0
2005-02-18 14:25:00,30.09,30.09,30.05,30.05,800.0,25.1125,25.1125,25.0792,25.0792,800.0
2005-02-18 14:30:00,30.05,30.05,30.02,30.02,800.0,25.0792,25.0792,25.0541,25.0541,800.0
2005-02-18 14:35:00,30.02,30.02,30.02,30.02,0.0,25.0541,25.0541,25.0541,25.0541,0.0
2005-02-18 14:40:00,30.01,30.02,29.96,29.99,10000.0,25.0458,25.0541,25.004,25.0291,10000.0
2005-02-18 14:45:00,30.0,30.0,29.98,29.98,24200.0,25.0374,25.0374,25.0207,25.0207,24200.0
2005-02-18 14:50:00,29.98,29.98,29.96,29.98,9600.0,25.0207,25.0207,25.004,25.0207,9600.0
2005-02-18 14:55:00,29.98,29.98,29.98,29.98,400.0,25.0207,25.0207,25.0207,25.0207,400.0
2005-02-18 15:00:00,29.97,30.01,29.97,30.01,8000.0,25.0124,25.0458,25.0124,25.0458,8000.0
2005-02-18 15:05:00,30.02,30.02,29.93,29.97,10400.0,25.0541,25.0541,24.979,25.0124,10400.0
2005-02-18 15:10:00,29.97,29.97,29.93,29.93,3200.0,25.0124,25.0124,24.979,24.979,3200.0
2005-02-18 15:15:00,29.93,29.93,29.92,29.92,1400.0,24.979,24.979,24.9707,24.9707,1400.0
2005-02-18 15:20:00,29.91,29.91,29.85,29.88,6200.0,24.9623,24.9623,24.9122,24.9373,6200.0
2005-02-18 15:25:00,29.89,29.89,29.89,29.89,1400.0,24.9456,24.9456,24.9456,24.9456,1400.0
2005-02-18 15:30:00,29.86,29.88,29.85,29.88,5600.0,24.9206,24.9373,24.9122,24.9373,5600.0
2005-02-18 15:35:00,29.88,29.91,29.88,29.9,6200.0,24.9373,24.9623,24.9373,24.954,6200.0
2005-02-18 15:40:00,29.9,29.9,29.9,29.9,1200.0,24.954,24.954,24.954,24.954,1200.0
2005-02-18 15:45:00,29.85,29.85,29.83,29.85,54000.0,24.9122,24.9122,24.8955,24.9122,54000.0
2005-02-18 15:50:00,29.86,29.86,29.81,29.81,21400.0,24.9206,24.9206,24.8789,24.8789,21400.0
2005-02-18 15:55:00,29.84,29.85,29.79,29.85,7800.0,24.9039,24.9122,24.8622,24.9122,7800.0
2005-02-22 09:35:00,29.96,29.96,29.93,29.93,19000.0,25.004,25.004,24.979,24.979,19000.0
2005-02-22 09:40:00,29.95,29.95,29.89,29.89,5400.0,24.9957,24.9957,24.9456,24.9456,5400.0
2005-02-22 09:45:00,29.89,29.9,29.89,29.9,3400.0,24.9456,24.954,24.9456,24.954,3400.0
2005-02-22 09:50:00,29.96,30.0,29.96,29.98,3400.0,25.004,25.0374,25.004,25.0207,3400.0
2005-02-22 09:55:00,29.95,29.96,29.93,29.93,5600.0,24.9957,25.004,24.979,24.979,5600.0
2005-02-22 10:00:00,29.93,29.93,29.91,29.91,11800.0,24.979,24.979,24.9623,24.9623,11800.0
2005-02-22 10:05:00,29.91,29.91,29.9,29.9,600.0,24.9623,24.9623,24.954,24.954,600.0
2005-02-22 10:10:00,29.9,30.1,29.9,30.08,18200.0,24.954,25.1209,24.954,25.1042,18200.0
2005-02-22 10:15:00,30.07,30.09,30.07,30.08,5000.0,25.0958,25.1125,25.0958,25.1042,5000.0
2005-02-22 10:20:00,30.07,30.08,30.07,30.08,6000.0,25.0958,25.1042,25.0958,25.1042,6000.0
2005-02-22 10:25:00,30.08,30.11,30.08,30.09,3600.0,25.1042,25.1292,25.1042,25.1125,3600.0
2005-02-22 10:30:00,30.09,30.09,30.09,30.09,200.0,25.1125,25.1125,25.1125,25.1125,200.0
2005-02-22 10:35:00,30.09,30.13,30.09,30.12,14200.0,25.1125,25.1459,25.1125,25.1376,14200.0
2005-02-22 10:40:00,30.17,30.2,30.16,30.16,4800.0,25.1793,25.2043,25.171,25.171,4800.0
2005-02-22 10:45:00,30.16,30.17,30.1,30.1,3800.0,25.171,25.1793,25.1209,25.1209,3800.0
2005-02-22 10:50:00,30.05,30.08,30.03,30.03,4200.0,25.0792,25.1042,25.0625,25.0625,4200.0
2005-02-22 10:55:00,30.06,30.06,29.98,29.98,1000.0,25.0875,25.0875,25.0207,25.0207,1000.0
2005-02-22 11:00:00,29.98,30.0,29.98,30.0,2400.0,25.0207,25.0374,25.0207,25.0374,2400.0
2005-02-22 11:05:00,30.02,30.08,30.02,30.05,1600.0,25.0541,25.1042,25.0541,25.0792,1600.0
2005-02-22 11:10:00,30.05,30.05,29.98,29.98,4400.0,25.0792,25.0792,25.0207,25.0207,4400.0
2005-02-22 11:15:00,30.02,30.02,29.96,30.0,2600.0,25.0541,25.0541,25.004,25.0374,2600.0
2005-02-22 11:20:00,29.99,29.99,29.95,29.95,3000.0,25.0291,25.0291,24.9957,24.9957,3000.0
2005-02-22 11:25:00,29.94,29.94,29.86,29.86,3200.0,24.9873,24.9873,24.9206,24.9206,3200.0
2005-02-22 11:30:00,29.89,29.9,29.87,29.9,3200.0,24.9456,24.954,24.9289,24.954,3200.0
2005-02-22 11:35:00,29.9,29.9,29.9,29.9,0.0,24.954,24.954,24.954,24.954,0.0
2005-02-22 11:40:00,29.92,29.93,29.92,29.92,1400.0,24.9707,24.979,24.9707,24.9707,1400.0
2005-02-22 11:45:00,29.92,29.92,29.92,29.92,200.0,24.9707,24.9707,24.9707,24.9707,200.0
2005-02-22 11:50:00,29.92,29.92,29.92,29.92,400.0,24.9707,24.9707,24.9707,24.9707,400.0
2005-02-22 11:55:00,29.92,29.93,29.92,29.93,5600.0,24.9707,24.979,24.9707,24.979,5600.0
2005-02-22 12:00:00,29.93,29.93,29.93,29.93,2000.0,24.979,24.979,24.979,24.979,2000.0
2005-02-22 12:05:00,29.93,29.93,29.93,29.93,1600.0,24.979,24.979,24.979,24.979,1600.0
2005-02-22 12:10:00,29.93,29.93,29.86,29.86,2600.0,24.979,24.979,24.9206,24.9206,2600.0
2005-02-22 12:15:00,29.92,29.92,29.86,29.86,1400.0,24.9707,24.9707,24.9206,24.9206,1400.0
2005-02-22 12:20:00,29.82,29.83,29.82,29.83,5000.0,24.8872,24.8955,24.8872,24.8955,5000.0
2005-02-22 12:25:00,29.82,29.82,29.66,29.66,7800.0,24.8872,24.8872,24.7537,24.7537,7800.0
2005-02-22 12:30:00,29.66,29.66,29.64,29.65,1000.0,24.7537,24.7537,24.737,24.7453,1000.0
2005-02-22 12:35:00,29.65,29.65,29.65,29.65,0.0,24.7453,24.7453,24.7453,24.7453,0.0
2005-02-22 12:40:00,29.65,29.65,29.64,29.64,3000.0,24.7453,24.7453,24.737,24.737,3000.0
2005-02-22 12:45:00,29.64,29.64,29.63,29.63,600.0,24.737,24.737,24.7286,24.7286,600.0
2005-02-22 12:50:00,29.64,29.64,29.63,29.63,2600.0,24.737,24.737,24.7286,24.7286,2600.0
2005-02-22 12:55:00,29.63,29.63,29.63,29.63,5600.0,24.7286,24.7286,24.7286,24.7286,5600.0
2005-02-22 13:00:00,29.63,29.63,29.63,29.63,1600.0,24.7286,24.7286,24.7286,24.7286,1600.0
2005-02-22 13:05:00,29.62,29.66,29.62,29.66,3000.0,24.7203,24.7537,24.7203,24.7537,3000.0
2005-02-22 13:10:00,29.66,29.7,29.66,29.7,2000.0,24.7537,24.787,24.7537,24.787,2000.0
2005-02-22 13:15:00,29.68,29.68,29.68,29.68,200.0,24.7704,24.7704,24.7704,24.7704,200.0
2005-02-22 13:20:00,29.68,29.68,29.66,29.67,3000.0,24.7704,24.7704,24.7537,24.762,3000.0
2005-02-22 13:25:00,29.67,29.67,29.67,29.67,0.0,24.762,24.762,24.762,24.762,0.0
2005-02-22 13:30:00,29.67,29.67,29.65,29.65,400.0,24.762,24.762,24.7453,24.7453,400.0
2005-02-22 13:35:00,29.65,29.65,29.65,29.65,3800.0,24.7453,24.7453,24.7453,24.7453,3800.0
2005-02-22 13:40:00,29.65,29.65,29.65,29.65,200.0,24.7453,24.7453,24.7453,24.7453,200.0
2005-02-22 13:45:00,29.68,29.68,29.67,29.68,600.0,24.7704,24.7704,24.762,24.7704,600.0
2005-02-22 13:50:00,29.65,29.65,29.65,29.65,400.0,24.7453,24.7453,24.7453,24.7453,400.0
2005-02-22 13:55:00,29.61,29.61,29.61,29.61,200.0,24.7119,24.7119,24.7119,24.7119,200.0
2005-02-22 14:00:00,29.57,29.59,29.57,29.58,800.0,24.6786,24.6952,24.6786,24.6869,800.0
2005-02-22 14:05:00,29.58,29.59,29.56,29.59,9000.0,24.6869,24.6952,24.6702,24.6952,9000.0
2005-02-22 14:10:00,29.59,29.59,29.59,29.59,800.0,24.6952,24.6952,24.6952,24.6952,800.0
2005-02-22 14:15:00,29.58,29.59,29.58,29.58,2800.0,24.6869,24.6952,24.6869,24.6869,2800.0
2005-02-22 14:20:00,29.57,29.57,29.56,29.56,6800.0,24.6786,24.6786,24.6702,24.6702,6800.0
2005-02-22 14:25:00,29.56,29.56,29.56,29.56,0.0,24.6702,24.6702,24.6702,24.6702,0.0
2005-02-22 14:30:00,29.57,29.6,29.57,29.59,3600.0,24.6786,24.7036,24.6786,24.6952,3600.0
2005-02-22 14:35:00,29.54,29.55,29.54,29.55,2200.0,24.6535,24.6619,24.6535,24.6619,2200.0
2005-02-22 14:40:00,29.55,29.55,29.52,29.52,3000.0,24.6619,24.6619,24.6368,24.6368,3000.0
2005-02-22 14:45:00,29.53,29.54,29.53,29.53,3200.0,24.6452,24.6535,24.6452,24.6452,3200.0
2005-02-22 14:50:00,29.53,29.55,29.53,29.55,1800.0,24.6452,24.6619,24.6452,24.6619,1800.0
2005-02-22 14:55:00,29.54,29.54,29.54,29.54,1200.0,24.6535,24.6535,24.6535,24.6535,1200.0
2005-02-22 15:00:00,29.54,29.54,29.54,29.54,2800.0,24.6535,24.6535,24.6535,24.6535,2800.0
2005-02-22 15:05:00,29.54,29.54,29.54,29.54,3200.0,24.6535,24.6535,24.6535,24.6535,3200.0
2005-02-22 15:10:00,29.54,29.57,29.54,29.54,2800.0,24.6535,24.6786,24.6535,24.6535,2800.0
2005-02-22 15:15:00,29.54,29.58,29.54,29.57,1000.0,24.6535,24.6869,24.6535,24.6786,1000.0
2005-02-22 15:20:00,29.55,29.55,29.54,29.55,3200.0,24.6619,24.6619,24.6535,24.6619,3200.0
2005-02-22 15:25:00,29.55,29.58,29.55,29.58,5200.0,24.6619,24.6869,24.6619,24.6869,5200.0
2005-02-22 15:30:00,29.58,29.58,29.55,29.56,13200.0,24.6869,24.6869,24.6619,24.6702,13200.0
2005-02-22 15:35:00,29.56,29.58,29.55,29.57,12400.0,24.6702,24.6869,24.6619,24.6786,12400.0
2005-02-22 15:40:00,29.57,29.57,29.57,29.57,4000.0,24.6786,24.6786,24.6786,24.6786,4000.0
2005-02-22 15:45:00,29.57,29.65,29.57,29.64,8600.0,24.6786,24.7453,24.6786,24.737,8600.0
2005-02-22 15:50:00,29.64,29.65,29.64,29.64,10000.0,24.737,24.7453,24.737,24.737,10000.0
2005-02-22 15:55:00,29.65,29.65,29.55,29.56,16400.0,24.7453,24.7453,24.6619,24.6702,16400.0
2005-02-23 09:30:00,29.5,29.5,29.48,29.48,11000.0,24.6201,24.6201,24.6034,24.6034,11000.0
2005-02-23 09:35:00,29.5,29.6,29.5,29.6,1800.0,24.6201,24.7036,24.6201,24.7036,1800.0
2005-02-23 09:40:00,29.63,29.7,29.63,29.7,2400.0,24.7286,24.787,24.7286,24.787,2400.0
2005-02-23 09:45:00,29.7,29.78,29.7,29.74,2200.0,24.787,24.8538,24.787,24.8204,2200.0
2005-02-23 09:50:00,29.78,29.8,29.78,29.8,1600.0,24.8538,24.8705,24.8538,24.8705,1600.0
2005-02-23 09:55:00,29.81,29.81,29.8,29.81,2800.0,24.8789,24.8789,24.8705,24.8789,2800.0
2005-02-23 10:00:00,29.8,29.8,29.74,29.75,3200.0,24.8705,24.8705,24.8204,24.8288,3200.0
2005-02-23 10:05:00,29.74,29.75,29.7,29.7,31000.0,24.8204,24.8288,24.787,24.787,31000.0
2005-02-23 10:10:00,29.68,29.74,29.67,29.74,8000.0,24.7704,24.8204,24.762,24.8204,8000.0
2005-02-23 10:15:00,29.73,29.74,29.72,29.72,1600.0,24.8121,24.8204,24.8037,24.8037,1600.0
2005-02-23 10:20:00,29.72,29.72,29.71,29.71,800.0,24.8037,24.8037,24.7954,24.7954,800.0
2005-02-23 10:25:00,29.71,29.72,29.69,29.71,6000.0,24.7954,24.8037,24.7787,24.7954,6000.0
2005-02-23 10:30:00,29.71,29.71,29.71,29.71,600.0,24.7954,24.7954,24.7954,24.7954,600.0
2005-02-23 10:35:00,29.72,29.72,29.71,29.71,1200.0,24.8037,24.8037,24.7954,24.7954,1200.0
2005-02-23 10:40:00,29.71,29.71,29.71,29.71,400.0,24.7954,24.7954,24.7954,24.7954,400.0
2005-02-23 10:45:00,29.71,29.72,29.71,29.72,4400.0,24.7954,24.8037,24.7954,24.8037,4400.0
2005-02-23 10:50:00,29.71,29.71,29.71,29.71,3200.0,24.7954,24.7954,24.7954,24.7954,3200.0
2005-02-23 10:55:00,29.71,29.71,29.71,29.71,1600.0,24.7954,24.7954,24.7954,24.7954,1600.0
2005-02-23 11:00:00,29.71,29.71,29.7,29.7,4200.0,24.7954,24.7954,24.787,24.787,4200.0
2005-02-23 11:05:00,29.71,29.71,29.71,29.71,2600.0,24.7954,24.7954,24.7954,24.7954,2600.0
2005-02-23 11:10:00,29.7,29.71,29.68,29.71,3400.0,24.787,24.7954,24.7704,24.7954,3400.0
2005-02-23 11:15:00,29.71,29.75,29.71,29.75,9600.0,24.7954,24.8288,24.7954,24.8288,9600.0
2005-02-23 11:20:00,29.75,29.75,29.71,29.75,2400.0,24.8288,24.8288,24.7954,24.8288,2400.0
2005-02-23 11:25:00,29.75,29.78,29.75,29.78,6000.0,24.8288,24.8538,24.8288,24.8538,6000.0
2005-02-23 11:30:00,29.78,29.78,29.76,29.77,2200.0,24.8538,24.8538,24.8371,24.8455,2200.0
2005-02-23 11:35:00,29.77,29.77,29.75,29.76,5000.0,24.8455,24.8455,24.8288,24.8371,5000.0
2005-02-23 11:40:00,29.75,29.76,29.75,29.76,1600.0,24.8288,24.8371,24.8288,24.8371,1600.0
2005-02-23 11:45:00,29.76,29.76,29.75,29.76,3000.0,24.8371,24.8371,24.8288,24.8371,3000.0
2005-02-23 11:50:00,29.75,29.76,29.75,29.75,5400.0,24.8288,24.8371,24.8288,24.8288,5400.0
2005-02-23 11:55:00,29.75,29.75,29.75,29.75,1400.0,24.8288,24.8288,24.8288,24.8288,1400.0
2005-02-23 12:00:00,29.74,29.74,29.73,29.73,1800.0,24.8204,24.8204,24.8121,24.8121,1800.0
2005-02-23 12:05:00,29.73,29.73,29.72,29.72,4600.0,24.8121,24.8121,24.8037,24.8037,4600.0
2005-02-23 12:10:00,29.73,29.74,29.71,29.74,1400.0,24.8121,24.8204,24.7954,24.8204,1400.0
2005-02-23 12:15:00,29.72,29.72,29.71,29.71,1200.0,24.8037,24.8037,24.7954,24.7954,1200.0
2005-02-23 12:20:00,29.74,29.74,29.74,29.74,600.0,24.8204,24.8204,24.8204,24.8204,600.0
2005-02-23 12:25:00,29.74,29.75,29.74,29.75,1000.0,24.8204,24.8288,24.8204,24.8288,1000.0
2005-02-23 12:30:00,29.75,29.75,29.74,29.74,800.0,24.8288,24.8288,24.8204,24.8204,800.0
2005-02-23 12:35:00,29.72,29.72,29.72,29.72,200.0,24.8037,24.8037,24.8037,24.8037,200.0
2005-02-23 12:40:00,29.71,29.71,29.7,29.7,5000.0,24.7954,24.7954,24.787,24.787,5000.0
2005-02-23 12:45:00,29.68,29.68,29.68,29.68,2200.0,24.7704,24.7704,24.7704,24.7704,2200.0
2005-02-23 12:50:00,29.67,29.67,29.64,29.64,4000.0,24.762,24.762,24.737,24.737,4000.0
2005-02-23 12:55:00,29.64,29.65,29.64,29.65,800.0,24.737,24.7453,24.737,24.7453,800.0
2005-02-23 13:00:00,29.65,29.65,29.65,29.65,1000.0,24.7453,24.7453,24.7453,24.7453,1000.0
2005-02-23 13:05:00,29.64,29.64,29.64,29.64,1400.0,24.737,24.737,24.737,24.737,1400.0
2005-02-23 13:10:00,29.64,29.64,29.59,29.59,2600.0,24.737,24.737,24.6952,24.6952,2600.0
2005-02-23 13:15:00,29.59,29.59,29.59,29.59,3600.0,24.6952,24.6952,24.6952,24.6952,3600.0
2005-02-23 13:20:00,29.6,29.6,29.59,29.6,2400.0,24.7036,24.7036,24.6952,24.7036,2400.0
2005-02-23 13:25:00,29.6,29.61,29.56,29.56,4000.0,24.7036,24.7119,24.6702,24.6702,4000.0
2005-02-23 13:30:00,29.58,29.58,29.58,29.58,200.0,24.6869,24.6869,24.6869,24.6869,200.0
2005-02-23 13:35:00,29.59,29.6,29.59,29.6,3800.0,24.6952,24.7036,24.6952,24.7036,3800.0
2005-02-23 13:40:00,29.6,29.61,29.6,29.61,1400.0,24.7036,24.7119,24.7036,24.7119,1400.0
2005-02-23 13:45:00,29.62,29.63,29.62,29.63,1000.0,24.7203,24.7286,24.7203,24.7286,1000.0
2005-02-23 13:50:00,29.63,29.63,29.63,29.63,0.0,24.7286,24.7286,24.7286,24.7286,0.0
2005-02-23 13:55:00,29.64,29.64,29.63,29.63,1600.0,24.737,24.737,24.7286,24.7286,1600.0
2005-02-23 14:00:00,29.61,29.64,29.61,29.64,3400.0,24.7119,24.737,24.7119,24.737,3400.0
2005-02-23 14:05:00,29.64,29.64,29.61,29.63,800.0,24.737,24.737,24.7119,24.7286,800.0
2005-02-23 14:10:00,29.63,29.63,29.61,29.61,2000.0,24.7286,24.7286,24.7119,24.7119,2000.0
2005-02-23 14:15:00,29.62,29.62,29.59,29.59,3000.0,24.7203,24.7203,24.6952,24.6952,3000.0
2005-02-23 14:20:00,29.6,29.61,29.6,29.61,1800.0,24.7036,24.7119,24.7036,24.7119,1800.0
2005-02-23 14:25:00,29.61,29.64,29.61,29.64,1400.0,24.7119,24.737,24.7119,24.737,1400.0
2005-02-23 14:30:00,29.63,29.64,29.63,29.64,1800.0,24.7286,24.737,24.7286,24.737,1800.0
2005-02-23 14:35:00,29.64,29.66,29.64,29.66,8200.0,24.737,24.7537,24.737,24.7537,8200.0
2005-02-23 14:40:00,29.65,29.66,29.65,29.65,2200.0,24.7453,24.7537,24.7453,24.7453,2200.0
2005-02-23 14:45:00,29.65,29.66,29.65,29.66,1000.0,24.7453,24.7537,24.7453,24.7537,1000.0
2005-02-23 14:50:00,29.66,29.66,29.59,29.59,8800.0,24.7537,24.7537,24.6952,24.6952,8800.0
2005-02-23 14:55:00,29.6,29.61,29.6,29.61,1800.0,24.7036,24.7119,24.7036,24.7119,1800.0
2005-02-23 15:00:00,29.61,29.63,29.61,29.63,1400.0,24.7119,24.7286,24.7119,24.7286,1400.0
2005-02-23 15:05:00,29.61,29.63,29.6,29.6,6000.0,24.7119,24.7286,24.7036,24.7036,6000.0
2005-02-23 15:10:00,29.6,29.6,29.6,29.6,400.0,24.7036,24.7036,24.7036,24.7036,400.0
2005-02-23 15:15:00,29.61,29.61,29.6,29.61,2200.0,24.7119,24.7119,24.7036,24.7119,2200.0
2005-02-23 15:20:00,29.61,29.61,29.6,29.6,1800.0,24.7119,24.7119,24.7036,24.7036,1800.0
2005-02-23 15:25:00,29.6,29.61,29.59,29.6,11000.0,24.7036,24.7119,24.6952,24.7036,11000.0
2005-02-23 15:30:00,29.59,29.6,29.59,29.6,800.0,24.6952,24.7036,24.6952,24.7036,800.0
2005-02-23 15:35:00,29.6,29.6,29.56,29.56,8200.0,24.7036,24.7036,24.6702,24.6702,8200.0
2005-02-23 15:40:00,29.56,29.57,29.55,29.55,6200.0,24.6702,24.6786,24.6619,24.6619,6200.0
2005-02-23 15:45:00,29.55,29.55,29.54,29.54,3200.0,24.6619,24.6619,24.6535,24.6535,3200.0
2005-02-23 15:50:00,29.52,29.54,29.52,29.53,15800.0,24.6368,24.6535,24.6368,24.6452,15800.0
2005-02-23 15:55:00,29.56,29.56,29.52,29.54,7000.0,24.6702,24.6702,24.6368,24.6535,7000.0
2005-02-24 09:30:00,29.5,29.5,29.5,29.5,3400.0,24.6201,24.6201,24.6201,24.6201,3400.0
2005-02-24 09:35:00,29.5,29.53,29.5,29.53,1400.0,24.6201,24.6452,24.6201,24.6452,1400.0
2005-02-24 09:40:00,29.53,29.53,29.45,29.45,8800.0,24.6452,24.6452,24.5784,24.5784,8800.0
2005-02-24 09:45:00,29.45,29.45,29.41,29.43,5000.0,24.5784,24.5784,24.545,24.5617,5000.0
2005-02-24 09:50:00,29.41,29.41,29.4,29.4,1400.0,24.545,24.545,24.5367,24.5367,1400.0
2005-02-24 09:55:00,29.41,29.41,29.41,29.41,1400.0,24.545,24.545,24.545,24.545,1400.0
2005-02-24 10:00:00,29.41,29.41,29.4,29.41,1800.0,24.545,24.545,24.5367,24.545,1800.0
2005-02-24 10:05:00,29.39,29.39,29.38,29.38,2400.0,24.5283,24.5283,24.52,24.52,2400.0
2005-02-24 10:10:00,29.38,29.39,29.38,29.39,2000.0,24.52,24.5283,24.52,24.5283,2000.0
2005-02-24 10:15:00,29.4,29.43,29.4,29.43,1000.0,24.5367,24.5617,24.5367,24.5617,1000.0
2005-02-24 10:20:00,29.43,29.45,29.43,29.43,5400.0,24.5617,24.5784,24.5617,24.5617,5400.0
2005-02-24 10:25:00,29.43,29.43,29.43,29.43,400.0,24.5617,24.5617,24.5617,24.5617,400.0
2005-02-24 10:30:00,29.44,29.48,29.44,29.48,6800.0,24.5701,24.6034,24.5701,24.6034,6800.0
2005-02-24 10:35:00,29.48,29.52,29.48,29.5,5200.0,24.6034,24.6368,24.6034,24.6201,5200.0
2005-02-24 10:40:00,29.49,29.49,29.45,29.46,4200.0,24.6118,24.6118,24.5784,24.5867,4200.0
2005-02-24 10:45:00,29.47,29.47,29.45,29.46,1000.0,24.5951,24.5951,24.5784,24.5867,1000.0
2005-02-24 10:50:00,29.45,29.46,29.45,29.46,1400.0,24.5784,24.5867,24.5784,24.5867,1400.0
2005-02-24 10:55:00,29.46,29.46,29.46,29.46,400.0,24.5867,24.5867,24.5867,24.5867,400.0
2005-02-24 11:00:00,29.45,29.45,29.45,29.45,600.0,24.5784,24.5784,24.5784,24.5784,600.0
2005-02-24 11:05:00,29.47,29.47,29.47,29.47,600.0,24.5951,24.5951,24.5951,24.5951,600.0
2005-02-24 11:10:00,29.47,29.49,29.47,29.48,600.0,24.5951,24.6118,24.5951,24.6034,600.0
2005-02-24 11:15:00,29.48,29.49,29.48,29.49,1000.0,24.6034,24.6118,24.6034,24.6118,1000.0
2005-02-24 11:20:00,29.49,29.5,29.49,29.49,1600.0,24.6118,24.6201,24.6118,24.6118,1600.0
2005-02-24 11:25:00,29.5,29.5,29.5,29.5,1800.0,24.6201,24.6201,24.6201,24.6201,1800.0
2005-02-24 11:30:00,29.5,29.5,29.48,29.48,2800.0,24.6201,24.6201,24.6034,24.6034,2800.0
2005-02-24 11:35:00,29.48,29.48,29.48,29.48,0.0,24.6034,24.6034,24.6034,24.6034,0.0
2005-02-24 11:40:00,29.48,29.48,29.48,29.48,200.0,24.6034,24.6034,24.6034,24.6034,200.0
2005-02-24 11:45:00,29.48,29.48,29.48,29.48,0.0,24.6034,24.6034,24.6034,24.6034,0.0
2005-02-24 11:50:00,29.48,29.48,29.48,29.48,8800.0,24.6034,24.6034,24.6034,24.6034,8800.0
2005-02-24 11:55:00,29.47,29.48,29.47,29.48,800.0,24.5951,24.6034,24.5951,24.6034,800.0
2005-02-24 12:00:00,29.48,29.48,29.48,29.48,0.0,24.6034,24.6034,24.6034,24.6034,0.0
2005-02-24 12:05:00,29.47,29.47,29.45,29.45,1000.0,24.5951,24.5951,24.5784,24.5784,1000.0
2005-02-24 12:10:00,29.45,29.45,29.45,29.45,0.0,24.5784,24.5784,24.5784,24.5784,0.0
2005-02-24 12:15:00,29.43,29.43,29.43,29.43,800.0,24.5617,24.5617,24.5617,24.5617,800.0
2005-02-24 12:20:00,29.43,29.43,29.42,29.42,2400.0,24.5617,24.5617,24.5534,24.5534,2400.0
2005-02-24 12:25:00,29.43,29.43,29.43,29.43,400.0,24.5617,24.5617,24.5617,24.5617,400.0
2005-02-24 12:30:00,29.43,29.43,29.41,29.41,400.0,24.5617,24.5617,24.545,24.545,400.0
2005-02-24 12:35:00,29.41,29.41,29.41,29.41,0.0,24.545,24.545,24.545,24.545,0.0
2005-02-24 12:40:00,29.41,29.41,29.41,29.41,400.0,24.545,24.545,24.545,24.545,400.0
2005-02-24 12:45:00,29.41,29.41,29.41,29.41,5400.0,24.545,24.545,24.545,24.545,5400.0
2005-02-24 12:50:00,29.41,29.41,29.4,29.4,3400.0,24.545,24.545,24.5367,24.5367,3400.0
2005-02-24 12:55:00,29.4,29.4,29.4,29.4,1200.0,24.5367,24.5367,24.5367,24.5367,1200.0
2005-02-24 13:00:00,29.41,29.41,29.41,29.41,200.0,24.545,24.545,24.545,24.545,200.0
2005-02-24 13:05:00,29.41,29.41,29.34,29.39,5000.0,24.545,24.545,24.4866,24.5283,5000.0
2005-02-24 13:10:00,29.4,29.4,29.4,29.4,400.0,24.5367,24.5367,24.5367,24.5367,400.0
2005-02-24 13:15:00,29.4,29.41,29.4,29.41,1800.0,24.5367,24.545,24.5367,24.545,1800.0
2005-02-24 13:20:00,29.42,29.42,29.42,29.42,1600.0,24.5534,24.5534,24.5534,24.5534,1600.0
2005-02-24 13:25:00,29.43,29.44,29.43,29.44,1000.0,24.5617,24.5701,24.5617,24.5701,1000.0
2005-02-24 13:30:00,29.44,29.44,29.44,29.44,200.0,24.5701,24.5701,24.5701,24.5701,200.0
2005-02-24 13:35:00,29.42,29.43,29.42,29.43,1600.0,24.5534,24.5617,24.5534,24.5617,1600.0
2005-02-24 13:40:00,29.44,29.45,29.44,29.45,2600.0,24.5701,24.5784,24.5701,24.5784,2600.0
2005-02-24 13:45:00,29.44,29.45,29.44,29.45,1000.0,24.5701,24.5784,24.5701,24.5784,1000.0
2005-02-24 13:50:00,29.45,29.47,29.45,29.47,1200.0,24.5784,24.5951,24.5784,24.5951,1200.0
2005-02-24 13:55:00,29.48,29.48,29.48,29.48,400.0,24.6034,24.6034,24.6034,24.6034,400.0
2005-02-24 14:00:00,29.48,29.5,29.48,29.5,1200.0,24.6034,24.6201,24.6034,24.6201,1200.0
2005-02-24 14:05:00,29.5,29.5,29.49,29.49,800.0,24.6201,24.6201,24.6118,24.6118,800.0
2005-02-24 14:10:00,29.49,29.5,29.49,29.5,4000.0,24.6118,24.6201,24.6118,24.6201,4000.0
2005-02-24 14:15:00,29.5,29.52,29.5,29.52,2600.0,24.6201,24.6368,24.6201,24.6368,2600.0
2005-02-24 14:20:00,29.52,29.53,29.52,29.53,9600.0,24.6368,24.6452,24.6368,24.6452,9600.0
2005-02-24 14:25:00,29.52,29.52,29.52,29.52,1800.0,24.6368,24.6368,24.6368,24.6368,1800.0
2005-02-24 14:30:00,29.52,29.52,29.52,29.52,2400.0,24.6368,24.6368,24.6368,24.6368,2400.0
2005-02-24 14:35:00,29.52,29.52,29.52,29.52,0.0,24.6368,24.6368,24.6368,24.6368,0.0
2005-02-24 14:40:00,29.52,29.53,29.52,29.52,4200.0,24.6368,24.6452,24.6368,24.6368,4200.0
2005-02-24 14:45:00,29.52,29.52,29.51,29.51,2600.0,24.6368,24.6368,24.6285,24.6285,2600.0
2005-02-24 14:50:00,29.52,29.52,29.47,29.48,8000.0,24.6368,24.6368,24.5951,24.6034,8000.0
2005-02-24 14:55:00,29.48,29.49,29.48,29.49,1600.0,24.6034,24.6118,24.6034,24.6118,1600.0
2005-02-24 15:00:00,29.49,29.5,29.49,29.5,3000.0,24.6118,24.6201,24.6118,24.6201,3000.0
2005-02-24 15:05:00,29.5,29.51,29.5,29.5,8800.0,24.6201,24.6285,24.6201,24.6201,8800.0
2005-02-24 15:10:00,29.52,29.52,29.5,29.51,800.0,24.6368,24.6368,24.6201,24.6285,800.0
2005-02-24 15:15:00,29.52,29.53,29.52,29.52,5400.0,24.6368,24.6452,24.6368,24.6368,5400.0
2005-02-24 15:20:00,29.53,29.53,29.52,29.52,1400.0,24.6452,24.6452,24.6368,24.6368,1400.0
2005-02-24 15:25:00,29.5,29.5,29.5,29.5,800.0,24.6201,24.6201,24.6201,24.6201,800.0
2005-02-24 15:30:00,29.5,29.51,29.5,29.51,3000.0,24.6201,24.6285,24.6201,24.6285,3000.0
2005-02-24 15:35:00,29.5,29.53,29.5,29.52,14200.0,24.6201,24.6452,24.6201,24.6368,14200.0
2005-02-24 15:40:00,29.53,29.53,29.52,29.52,1800.0,24.6452,24.6452,24.6368,24.6368,1800.0
2005-02-24 15:45:00,29.52,29.53,29.52,29.52,10200.0,24.6368,24.6452,24.6368,24.6368,10200.0
2005-02-24 15:50:00,29.52,29.53,29.5,29.53,15600.0,24.6368,24.6452,24.6201,24.6452,15600.0
2005-02-24 15:55:00,29.52,29.53,29.5,29.53,30000.0,24.6368,24.6452,24.6201,24.6452,30000.0
2005-02-25 09:30:00,29.3,29.3,29.3,29.3,5800.0,24.4532,24.4532,24.4532,24.4532,5800.0
2005-02-25 09:35:00,29.31,29.35,29.3,29.35,14800.0,24.4616,24.4949,24.4532,24.4949,14800.0
2005-02-25 09:40:00,29.38,29.44,29.38,29.43,3800.0,24.52,24.5701,24.52,24.5617,3800.0
2005-02-25 09:45:00,29.43,29.45,29.35,29.37,14200.0,24.5617,24.5784,24.4949,24.5116,14200.0
2005-02-25 09:50:00,29.37,29.38,29.37,29.38,7200.0,24.5116,24.52,24.5116,24.52,7200.0
2005-02-25 09:55:00,29.38,29.42,29.38,29.39,3800.0,24.52,24.5534,24.52,24.5283,3800.0
2005-02-25 10:00:00,29.39,29.39,29.32,29.32,3400.0,24.5283,24.5283,24.4699,24.4699,3400.0
2005-02-25 10:05:00,29.32,29.35,29.31,29.35,6000.0,24.4699,24.4949,24.4616,24.4949,6000.0
2005-02-25 10:10:00,29.37,29.41,29.37,29.41,1000.0,24.5116,24.545,24.5116,24.545,1000.0
2005-02-25 10:15:00,29.45,29.45,29.39,29.4,7200.0,24.5784,24.5784,24.5283,24.5367,7200.0
2005-02-25 10:20:00,29.39,29.43,29.39,29.43,1000.0,24.5283,24.5617,24.5283,24.5617,1000.0
2005-02-25 10:25:00,29.43,29.44,29.43,29.44,1400.0,24.5617,24.5701,24.5617,24.5701,1400.0
2005-02-25 10:30:00,29.45,29.45,29.43,29.43,1000.0,24.5784,24.5784,24.5617,24.5617,1000.0
2005-02-25 10:35:00,29.43,29.43,29.42,29.43,52800.0,24.5617,24.5617,24.5534,24.5617,52800.0
2005-02-25 10:40:00,29.43,29.44,29.43,29.43,1800.0,24.5617,24.5701,24.5617,24.5617,1800.0
2005-02-25 10:45:00,29.43,29.43,29.43,29.43,0.0,24.5617,24.5617,24.5617,24.5617,0.0
2005-02-25 10:50:00,29.43,29.43,29.43,29.43,2800.0,24.5617,24.5617,24.5617,24.5617,2800.0
2005-02-25 10:55:00,29.44,29.46,29.44,29.46,1400.0,24.5701,24.5867,24.5701,24.5867,1400.0
2005-02-25 11:00:00,29.47,29.5,29.47,29.5,5200.0,24.5951,24.6201,24.5951,24.6201,5200.0
2005-02-25 11:05:00,29.5,29.52,29.5,29.52,6400.0,24.6201,24.6368,24.6201,24.6368,6400.0
2005-02-25 11:10:00,29.52,29.52,29.52,29.52,2200.0,24.6368,24.6368,24.6368,24.6368,2200.0
2005-02-25 11:15:00,29.52,29.52,29.52,29.52,800.0,24.6368,24.6368,24.6368,24.6368,800.0
2005-02-25 11:20:00,29.52,29.52,29.52,29.52,1400.0,24.6368,24.6368,24.6368,24.6368,1400.0
2005-02-25 11:25:00,29.53,29.53,29.52,29.53,2600.0,24.6452,24.6452,24.6368,24.6452,2600.0
2005-02-25 11:30:00,29.53,29.53,29.53,29.53,2400.0,24.6452,24.6452,24.6452,24.6452,2400.0
2005-02-25 11:35:00,29.53,29.53,29.53,29.53,0.0,24.6452,24.6452,24.6452,24.6452,0.0
2005-02-25 11:40:00,29.53,29.53,29.53,29.53,0.0,24.6452,24.6452,24.6452,24.6452,0.0
2005-02-25 11:45:00,29.53,29.53,29.52,29.52,1200.0,24.6452,24.6452,24.6368,24.6368,1200.0
2005-02-25 11:50:00,29.52,29.52,29.52,29.52,1000.0,24.6368,24.6368,24.6368,24.6368,1000.0
2005-02-25 11:55:00,29.52,29.52,29.52,29.52,800.0,24.6368,24.6368,24.6368,24.6368,800.0
2005-02-25 12:00:00,29.52,29.52,29.52,29.52,1400.0,24.6368,24.6368,24.6368,24.6368,1400.0
2005-02-25 12:05:00,29.52,29.53,29.52,29.53,5000.0,24.6368,24.6452,24.6368,24.6452,5000.0
2005-02-25 12:10:00,29.54,29.56,29.5,29.5,15000.0,24.6535,24.6702,24.6201,24.6201,15000.0
2005-02-25 12:15:00,29.5,29.5,29.5,29.5,2600.0,24.6201,24.6201,24.6201,24.6201,2600.0
2005-02-25 12:20:00,29.5,29.5,29.5,29.5,2000.0,24.6201,24.6201,24.6201,24.6201,2000.0
2005-02-25 12:25:00,29.5,29.5,29.5,29.5,0.0,24.6201,24.6201,24.6201,24.6201,0.0
2005-02-25 12:30:00,29.5,29.5,29.5,29.5,33600.0,24.6201,24.6201,24.6201,24.6201,33600.0
2005-02-25 12:35:00,29.51,29.52,29.51,29.52,1400.0,24.6285,24.6368,24.6285,24.6368,1400.0
2005-02-25 12:40:00,29.52,29.52,29.52,29.52,400.0,24.6368,24.6368,24.6368,24.6368,400.0
2005-02-25 12:45:00,29.53,29.53,29.52,29.52,4800.0,24.6452,24.6452,24.6368,24.6368,4800.0
2005-02-25 12:50:00,29.52,29.52,29.52,29.52,1600.0,24.6368,24.6368,24.6368,24.6368,1600.0
2005-02-25 12:55:00,29.51,29.51,29.5,29.51,1800.0,24.6285,24.6285,24.6201,24.6285,1800.0
2005-02-25 13:00:00,29.51,29.52,29.51,29.52,1000.0,24.6285,24.6368,24.6285,24.6368,1000.0
2005-02-25 13:05:00,29.53,29.53,29.53,29.53,400.0,24.6452,24.6452,24.6452,24.6452,400.0
2005-02-25 13:10:00,29.53,29.53,29.53,29.53,0.0,24.6452,24.6452,24.6452,24.6452,0.0
2005-02-25 13:15:00,29.52,29.52,29.46,29.5,7000.0,24.6368,24.6368,24.5867,24.6201,7000.0
2005-02-25 13:20:00,29.5,29.52,29.5,29.52,800.0,24.6201,24.6368,24.6201,24.6368,800.0
2005-02-25 13:25:00,29.52,29.52,29.52,29.52,400.0,24.6368,24.6368,24.6368,24.6368,400.0
2005-02-25 13:30:00,29.52,29.52,29.52,29.52,200.0,24.6368,24.6368,24.6368,24.6368,200.0
2005-02-25 13:35:00,29.53,29.53,29.53,29.53,1000.0,24.6452,24.6452,24.6452,24.6452,1000.0
2005-02-25 13:40:00,29.53,29.53,29.53,29.53,1400.0,24.6452,24.6452,24.6452,24.6452,1400.0
2005-02-25 13:45:00,29.52,29.52,29.52,29.52,1400.0,24.6368,24.6368,24.6368,24.6368,1400.0
2005-02-25 13:50:00,29.52,29.52,29.52,29.52,1400.0,24.6368,24.6368,24.6368,24.6368,1400.0
2005-02-25 13:55:00,29.52,29.52,29.52,29.52,800.0,24.6368,24.6368,24.6368,24.6368,800.0
2005-02-25 14:00:00,29.52,29.53,29.52,29.53,2600.0,24.6368,24.6452,24.6368,24.6452,2600.0
2005-02-25 14:05:00,29.52,29.53,29.52,29.53,6200.0,24.6368,24.6452,24.6368,24.6452,6200.0
2005-02-25 14:10:00,29.53,29.53,29.53,29.53,1000.0,24.6452,24.6452,24.6452,24.6452,1000.0
2005-02-25 14:15:00,29.53,29.53,29.53,29.53,5600.0,24.6452,24.6452,24.6452,24.6452,5600.0
2005-02-25 14:20:00,29.53,29.59,29.52,29.54,13800.0,24.6452,24.6952,24.6368,24.6535,13800.0
2005-02-25 14:25:00,29.53,29.53,29.52,29.53,2000.0,24.6452,24.6452,24.6368,24.6452,2000.0
2005-02-25 14:30:00,29.53,29.53,29.53,29.53,600.0,24.6452,24.6452,24.6452,24.6452,600.0
2005-02-25 14:35:00,29.53,29.53,29.53,29.53,2200.0,24.6452,24.6452,24.6452,24.6452,2200.0
2005-02-25 14:40:00,29.53,29.53,29.52,29.52,2000.0,24.6452,24.6452,24.6368,24.6368,2000.0
2005-02-25 14:45:00,29.54,29.55,29.54,29.54,3200.0,24.6535,24.6619,24.6535,24.6535,3200.0
2005-02-25 14:50:00,29.54,29.57,29.54,29.56,5600.0,24.6535,24.6786,24.6535,24.6702,5600.0
2005-02-25 14:55:00,29.56,29.59,29.56,29.59,5200.0,24.6702,24.6952,24.6702,24.6952,5200.0
2005-02-25 15:00:00,29.57,29.6,29.57,29.59,6800.0,24.6786,24.7036,24.6786,24.6952,6800.0
2005-02-25 15:05:00,29.61,29.61,29.57,29.57,2200.0,24.7119,24.7119,24.6786,24.6786,2200.0
2005-02-25 15:10:00,29.57,29.58,29.56,29.56,1800.0,24.6786,24.6869,24.6702,24.6702,1800.0
2005-02-25 15:15:00,29.57,29.6,29.57,29.59,1600.0,24.6786,24.7036,24.6786,24.6952,1600.0
2005-02-25 15:20:00,29.59,29.59,29.54,29.56,2400.0,24.6952,24.6952,24.6535,24.6702,2400.0
2005-02-25 15:25:00,29.56,29.57,29.56,29.57,4800.0,24.6702,24.6786,24.6702,24.6786,4800.0
2005-02-25 15:30:00,29.61,29.65,29.61,29.63,3200.0,24.7119,24.7453,24.7119,24.7286,3200.0
2005-02-25 15:35:00,29.63,29.63,29.61,29.61,5000.0,24.7286,24.7286,24.7119,24.7119,5000.0
2005-02-25 15:40:00,29.61,29.61,29.6,29.6,6200.0,24.7119,24.7119,24.7036,24.7036,6200.0
2005-02-25 15:45:00,29.61,29.61,29.58,29.58,11000.0,24.7119,24.7119,24.6869,24.6869,11000.0
2005-02-25 15:50:00,29.57,29.63,29.53,29.63,15600.0,24.6786,24.7286,24.6452,24.7286,15600.0
2005-02-25 15:55:00,29.63,29.63,29.6,29.6,12800.0,24.7286,24.7286,24.7036,24.7036,12800.0
2005-02-28 09:30:00,29.48,29.53,29.48,29.53,6000.0,24.6034,24.6452,24.6034,24.6452,6000.0
2005-02-28 09:35:00,29.55,29.55,29.5,29.52,5400.0,24.6619,24.6619,24.6201,24.6368,5400.0
2005-02-28 09:40:00,29.55,29.57,29.55,29.57,1800.0,24.6619,24.6786,24.6619,24.6786,1800.0
2005-02-28 09:45:00,29.57,29.57,29.48,29.49,9800.0,24.6786,24.6786,24.6034,24.6118,9800.0
2005-02-28 09:50:00,29.49,29.5,29.43,29.47,5400.0,24.6118,24.6201,24.5617,24.5951,5400.0
2005-02-28 09:55:00,29.47,29.54,29.47,29.54,6600.0,24.5951,24.6535,24.5951,24.6535,6600.0
2005-02-28 10:00:00,29.51,29.51,29.45,29.5,2600.0,24.6285,24.6285,24.5784,24.6201,2600.0
2005-02-28 10:05:00,29.5,29.5,29.5,29.5,400.0,24.6201,24.6201,24.6201,24.6201,400.0
2005-02-28 10:10:00,29.5,29.5,29.5,29.5,1000.0,24.6201,24.6201,24.6201,24.6201,1000.0
2005-02-28 10:15:00,29.5,29.5,29.49,29.49,600.0,24.6201,24.6201,24.6118,24.6118,600.0
2005-02-28 10:20:00,29.5,29.5,29.48,29.49,31200.0,24.6201,24.6201,24.6034,24.6118,31200.0
2005-02-28 10:25:00,29.49,29.52,29.49,29.52,1400.0,24.6118,24.6368,24.6118,24.6368,1400.0
2005-02-28 10:30:00,29.52,29.53,29.52,29.53,400.0,24.6368,24.6452,24.6368,24.6452,400.0
2005-02-28 10:35:00,29.53,29.55,29.53,29.55,2400.0,24.6452,24.6619,24.6452,24.6619,2400.0
2005-02-28 10:40:00,29.55,29.55,29.55,29.55,1800.0,24.6619,24.6619,24.6619,24.6619,1800.0
2005-02-28 10:45:00,29.55,29.57,29.55,29.56,8000.0,24.6619,24.6786,24.6619,24.6702,8000.0
2005-02-28 10:50:00,29.53,29.54,29.53,29.54,2600.0,24.6452,24.6535,24.6452,24.6535,2600.0
2005-02-28 10:55:00,29.54,29.55,29.54,29.55,800.0,24.6535,24.6619,24.6535,24.6619,800.0
2005-02-28 11:00:00,29.55,29.56,29.55,29.55,6800.0,24.6619,24.6702,24.6619,24.6619,6800.0
2005-02-28 11:05:00,29.55,29.57,29.55,29.55,1000.0,24.6619,24.6786,24.6619,24.6619,1000.0
2005-02-28 11:10:00,29.55,29.56,29.55,29.56,4800.0,24.6619,24.6702,24.6619,24.6702,4800.0
2005-02-28 11:15:00,29.55,29.57,29.55,29.55,49200.0,24.6619,24.6786,24.6619,24.6619,49200.0
2005-02-28 11:20:00,29.55,29.55,29.54,29.54,1800.0,24.6619,24.6619,24.6535,24.6535,1800.0
2005-02-28 11:25:00,29.55,29.56,29.55,29.56,2200.0,24.6619,24.6702,24.6619,24.6702,2200.0
2005-02-28 11:30:00,29.56,29.58,29.55,29.56,4000.0,24.6702,24.6869,24.6619,24.6702,4000.0
2005-02-28 11:35:00,29.56,29.57,29.55,29.57,4600.0,24.6702,24.6786,24.6619,24.6786,4600.0
2005-02-28 11:40:00,29.59,29.59,29.59,29.59,400.0,24.6952,24.6952,24.6952,24.6952,400.0
2005-02-28 11:45:00,29.55,29.57,29.55,29.56,2600.0,24.6619,24.6786,24.6619,24.6702,2600.0
2005-02-28 11:50:00,29.56,29.57,29.55,29.57,2800.0,24.6702,24.6786,24.6619,24.6786,2800.0
2005-02-28 11:55:00,29.57,29.58,29.57,29.57,2800.0,24.6786,24.6869,24.6786,24.6786,2800.0
2005-02-28 12:00:00,29.57,29.57,29.57,29.57,0.0,24.6786,24.6786,24.6786,24.6786,0.0
2005-02-28 12:05:00,29.55,29.55,29.54,29.54,2000.0,24.6619,24.6619,24.6535,24.6535,2000.0
2005-02-28 12:10:00,29.54,29.57,29.54,29.57,2400.0,24.6535,24.6786,24.6535,24.6786,2400.0
2005-02-28 12:15:00,29.58,29.58,29.55,29.56,4600.0,24.6869,24.6869,24.6619,24.6702,4600.0
2005-02-28 12:20:00,29.54,29.55,29.54,29.55,1200.0,24.6535,24.6619,24.6535,24.6619,1200.0
2005-02-28 12:25:00,29.55,29.55,29.55,29.55,4800.0,24.6619,24.6619,24.6619,24.6619,4800.0
2005-02-28 12:30:00,29.55,29.6,29.55,29.6,4200.0,24.6619,24.7036,24.6619,24.7036,4200.0
2005-02-28 12:35:00,29.6,29.61,29.57,29.57,6400.0,24.7036,24.7119,24.6786,24.6786,6400.0
2005-02-28 12:40:00,29.57,29.58,29.57,29.57,9000.0,24.6786,24.6869,24.6786,24.6786,9000.0
2005-02-28 12:45:00,29.53,29.53,29.5,29.5,2600.0,24.6452,24.6452,24.6201,24.6201,2600.0
2005-02-28 12:50:00,29.5,29.55,29.5,29.55,4600.0,24.6201,24.6619,24.6201,24.6619,4600.0
2005-02-28 12:55:00,29.54,29.56,29.54,29.56,1200.0,24.6535,24.6702,24.6535,24.6702,1200.0
2005-02-28 13:00:00,29.56,29.56,29.52,29.53,29200.0,24.6702,24.6702,24.6368,24.6452,29200.0
2005-02-28 13:05:00,29.53,29.54,29.53,29.54,600.0,24.6452,24.6535,24.6452,24.6535,600.0
2005-02-28 13:10:00,29.54,29.54,29.54,29.54,600.0,24.6535,24.6535,24.6535,24.6535,600.0
2005-02-28 13:15:00,29.53,29.53,29.53,29.53,600.0,24.6452,24.6452,24.6452,24.6452,600.0
2005-02-28 13:20:00,29.54,29.55,29.54,29.55,400.0,24.6535,24.6619,24.6535,24.6619,400.0
2005-02-28 13:25:00,29.53,29.54,29.53,29.54,1200.0,24.6452,24.6535,24.6452,24.6535,1200.0
2005-02-28 13:30:00,29.52,29.52,29.52,29.52,200.0,24.6368,24.6368,24.6368,24.6368,200.0
2005-02-28 13:35:00,29.52,29.52,29.51,29.51,400.0,24.6368,24.6368,24.6285,24.6285,400.0
2005-02-28 13:40:00,29.52,29.52,29.51,29.51,800.0,24.6368,24.6368,24.6285,24.6285,800.0
2005-02-28 13:45:00,29.49,29.52,29.49,29.5,3800.0,24.6118,24.6368,24.6118,24.6201,3800.0
2005-02-28 13:50:00,29.5,29.5,29.5,29.5,800.0,24.6201,24.6201,24.6201,24.6201,800.0
2005-02-28 13:55:00,29.5,29.5,29.49,29.5,800.0,24.6201,24.6201,24.6118,24.6201,800.0
2005-02-28 14:00:00,29.5,29.5,29.49,29.5,1800.0,24.6201,24.6201,24.6118,24.6201,1800.0
2005-02-28 14:05:00,29.49,29.5,29.49,29.49,1200.0,24.6118,24.6201,24.6118,24.6118,1200.0
2005-02-28 14:10:00,29.5,29.51,29.49,29.51,1400.0,24.6201,24.6285,24.6118,24.6285,1400.0
2005-02-28 14:15:00,29.51,29.51,29.51,29.51,800.0,24.6285,24.6285,24.6285,24.6285,800.0
2005-02-28 14:20:00,29.52,29.52,29.5,29.5,2000.0,24.6368,24.6368,24.6201,24.6201,2000.0
2005-02-28 14:25:00,29.5,29.5,29.49,29.49,3400.0,24.6201,24.6201,24.6118,24.6118,3400.0
2005-02-28 14:30:00,29.49,29.49,29.49,29.49,2600.0,24.6118,24.6118,24.6118,24.6118,2600.0
2005-02-28 14:35:00,29.49,29.5,29.49,29.5,1800.0,24.6118,24.6201,24.6118,24.6201,1800.0
2005-02-28 14:40:00,29.5,29.51,29.5,29.51,2600.0,24.6201,24.6285,24.6201,24.6285,2600.0
2005-02-28 14:45:00,29.51,29.51,29.51,29.51,3200.0,24.6285,24.6285,24.6285,24.6285,3200.0
2005-02-28 14:50:00,29.51,29.51,29.5,29.5,4400.0,24.6285,24.6285,24.6201,24.6201,4400.0
2005-02-28 14:55:00,29.49,29.51,29.48,29.51,5600.0,24.6118,24.6285,24.6034,24.6285,5600.0
2005-02-28 15:00:00,29.52,29.52,29.5,29.5,2200.0,24.6368,24.6368,24.6201,24.6201,2200.0
2005-02-28 15:05:00,29.5,29.51,29.49,29.49,16000.0,24.6201,24.6285,24.6118,24.6118,16000.0
2005-02-28 15:10:00,29.5,29.5,29.49,29.5,6200.0,24.6201,24.6201,24.6118,24.6201,6200.0
2005-02-28 15:15:00,29.5,29.5,29.5,29.5,7000.0,24.6201,24.6201,24.6201,24.6201,7000.0
2005-02-28 15:20:00,29.5,29.5,29.49,29.49,4000.0,24.6201,24.6201,24.6118,24.6118,4000.0
2005-02-28 15:25:00,29.5,29.5,29.49,29.49,1400.0,24.6201,24.6201,24.6118,24.6118,1400.0
2005-02-28 15:30:00,29.49,29.5,29.49,29.5,9000.0,24.6118,24.6201,24.6118,24.6201,9000.0
2005-02-28 15:35:00,29.5,29.5,29.5,29.5,3400.0,24.6201,24.6201,24.6201,24.6201,3400.0
2005-02-28 15:40:00,29.49,29.5,29.47,29.47,62000.0,24.6118,24.6201,24.5951,24.5951,62000.0
2005-02-28 15:45:00,29.46,29.52,29.45,29.52,12000.0,24.5867,24.6368,24.5784,24.6368,12000.0
2005-02-28 15:50:00,29.5,29.5,29.49,29.5,5800.0,24.6201,24.6201,24.6118,24.6201,5800.0
2005-02-28 15:55:00,29.49,29.5,29.48,29.49,16400.0,24.6118,24.6201,24.6034,24.6118,16400.0
2005-03-01 09:30:00,29.48,29.55,29.48,29.55,59800.0,24.6034,24.6619,24.6034,24.6619,59800.0
2005-03-01 09:35:00,29.55,29.55,29.55,29.55,10400.0,24.6619,24.6619,24.6619,24.6619,10400.0
2005-03-01 09:40:00,29.55,29.55,29.49,29.53,57400.0,24.6619,24.6619,24.6118,24.6452,57400.0
2005-03-01 09:45:00,29.55,29.55,29.5,29.5,155600.0,24.6619,24.6619,24.6201,24.6201,155600.0
2005-03-01 09:50:00,29.51,29.51,29.48,29.48,182800.0,24.6285,24.6285,24.6034,24.6034,182800.0
2005-03-01 09:55:00,29.5,29.52,29.5,29.52,3400.0,24.6201,24.6368,24.6201,24.6368,3400.0
2005-03-01 10:00:00,29.54,29.55,29.5,29.53,69000.0,24.6535,24.6619,24.6201,24.6452,69000.0
2005-03-01 10:05:00,29.53,29.63,29.53,29.57,21200.0,24.6452,24.7286,24.6452,24.6786,21200.0
2005-03-01 10:10:00,29.59,29.6,29.59,29.6,12400.0,24.6952,24.7036,24.6952,24.7036,12400.0
2005-03-01 10:15:00,29.6,29.6,29.6,29.6,7800.0,24.7036,24.7036,24.7036,24.7036,7800.0
2005-03-01 10:20:00,29.6,29.6,29.6,29.6,4600.0,24.7036,24.7036,24.7036,24.7036,4600.0
2005-03-01 10:25:00,29.59,29.6,29.59,29.6,7800.0,24.6952,24.7036,24.6952,24.7036,7800.0
2005-03-01 10:30:00,29.6,29.6,29.6,29.6,10600.0,24.7036,24.7036,24.7036,24.7036,10600.0
2005-03-01 10:35:00,29.6,29.6,29.59,29.6,7400.0,24.7036,24.7036,24.6952,24.7036,7400.0
2005-03-01 10:40:00,29.6,29.6,29.6,29.6,4000.0,24.7036,24.7036,24.7036,24.7036,4000.0
2005-03-01 10:45:00,29.6,29.6,29.59,29.59,4400.0,24.7036,24.7036,24.6952,24.6952,4400.0
2005-03-01 10:50:00,29.6,29.6,29.6,29.6,7200.0,24.7036,24.7036,24.7036,24.7036,7200.0
2005-03-01 10:55:00,29.6,29.6,29.6,29.6,2000.0,24.7036,24.7036,24.7036,24.7036,2000.0
2005-03-01 11:00:00,29.6,29.6,29.6,29.6,3400.0,24.7036,24.7036,24.7036,24.7036,3400.0
2005-03-01 11:05:00,29.6,29.6,29.53,29.54,14800.0,24.7036,24.7036,24.6452,24.6535,14800.0
2005-03-01 11:10:00,29.54,29.54,29.54,29.54,400.0,24.6535,24.6535,24.6535,24.6535,400.0
2005-03-01 11:15:00,29.54,29.57,29.54,29.57,8800.0,24.6535,24.6786,24.6535,24.6786,8800.0
2005-03-01 11:20:00,29.57,29.57,29.57,29.57,0.0,24.6786,24.6786,24.6786,24.6786,0.0
2005-03-01 11:25:00,29.55,29.55,29.51,29.51,3000.0,24.6619,24.6619,24.6285,24.6285,3000.0
2005-03-01 11:30:00,29.51,29.51,29.5,29.5,600.0,24.6285,24.6285,24.6201,24.6201,600.0
2005-03-01 11:35:00,29.51,29.51,29.51,29.51,600.0,24.6285,24.6285,24.6285,24.6285,600.0
2005-03-01 11:40:00,29.51,29.51,29.51,29.51,800.0,24.6285,24.6285,24.6285,24.6285,800.0
2005-03-01 11:45:00,29.51,29.51,29.46,29.46,2600.0,24.6285,24.6285,24.5867,24.5867,2600.0
2005-03-01 11:50:00,29.48,29.48,29.48,29.48,400.0,24.6034,24.6034,24.6034,24.6034,400.0
2005-03-01 11:55:00,29.5,29.51,29.5,29.5,2800.0,24.6201,24.6285,24.6201,24.6201,2800.0
2005-03-01 12:00:00,29.52,29.52,29.52,29.52,2000.0,24.6368,24.6368,24.6368,24.6368,2000.0
2005-03-01 12:05:00,29.5,29.55,29.5,29.52,108800.0,24.6201,24.6619,24.6201,24.6368,108800.0
2005-03-01 12:10:00,29.51,29.51,29.5,29.5,1800.0,24.6285,24.6285,24.6201,24.6201,1800.0
2005-03-01 12:15:00,29.51,29.51,29.5,29.51,1200.0,24.6285,24.6285,24.6201,24.6285,1200.0
2005-03-01 12:20:00,29.52,29.52,29.52,29.52,400.0,24.6368,24.6368,24.6368,24.6368,400.0
2005-03-01 12:25:00,29.53,29.53,29.53,29.53,400.0,24.6452,24.6452,24.6452,24.6452,400.0
2005-03-01 12:30:00,29.54,29.55,29.54,29.55,800.0,24.6535,24.6619,24.6535,24.6619,800.0
2005-03-01 12:35:00,29.54,29.54,29.51,29.51,2600.0,24.6535,24.6535,24.6285,24.6285,2600.0
2005-03-01 12:40:00,29.5,29.51,29.5,29.51,1800.0,24.6201,24.6285,24.6201,24.6285,1800.0
2005-03-01 12:45:00,29.52,29.52,29.52,29.52,800.0,24.6368,24.6368,24.6368,24.6368,800.0
2005-03-01 12:50:00,29.53,29.54,29.53,29.53,1200.0,24.6452,24.6535,24.6452,24.6452,1200.0
2005-03-01 12:55:00,29.53,29.55,29.53,29.55,2800.0,24.6452,24.6619,24.6452,24.6619,2800.0
2005-03-01 13:00:00,29.55,29.55,29.55,29.55,2800.0,24.6619,24.6619,24.6619,24.6619,2800.0
2005-03-01 13:05:00,29.55,29.55,29.55,29.55,5400.0,24.6619,24.6619,24.6619,24.6619,5400.0
2005-03-01 13:10:00,29.55,29.55,29.55,29.55,0.0,24.6619,24.6619,24.6619,24.6619,0.0
2005-03-01 13:15:00,29.55,29.55,29.55,29.55,0.0,24.6619,24.6619,24.6619,24.6619,0.0
2005-03-01 13:20:00,29.55,29.55,29.52,29.54,5200.0,24.6619,24.6619,24.6368,24.6535,5200.0
2005-03-01 13:25:00,29.54,29.55,29.54,29.55,400.0,24.6535,24.6619,24.6535,24.6619,400.0
2005-03-01 13:30:00,29.55,29.55,29.54,29.54,5000.0,24.6619,24.6619,24.6535,24.6535,5000.0
2005-03-01 13:35:00,29.54,29.55,29.53,29.55,1800.0,24.6535,24.6619,24.6452,24.6619,1800.0
2005-03-01 13:40:00,29.55,29.55,29.55,29.55,400.0,24.6619,24.6619,24.6619,24.6619,400.0
2005-03-01 13:45:00,29.55,29.55,29.52,29.52,2600.0,24.6619,24.6619,24.6368,24.6368,2600.0
2005-03-01 13:50:00,29.5,29.5,29.5,29.5,600.0,24.6201,24.6201,24.6201,24.6201,600.0
2005-03-01 13:55:00,29.5,29.53,29.5,29.53,1400.0,24.6201,24.6452,24.6201,24.6452,1400.0
2005-03-01 14:00:00,29.53,29.55,29.53,29.55,1000.0,24.6452,24.6619,24.6452,24.6619,1000.0
2005-03-01 14:05:00,29.55,29.55,29.55,29.55,400.0,24.6619,24.6619,24.6619,24.6619,400.0
2005-03-01 14:10:00,29.54,29.55,29.54,29.55,2000.0,24.6535,24.6619,24.6535,24.6619,2000.0
2005-03-01 14:15:00,29.54,29.54,29.53,29.53,600.0,24.6535,24.6535,24.6452,24.6452,600.0
2005-03-01 14:20:00,29.54,29.55,29.54,29.55,3200.0,24.6535,24.6619,24.6535,24.6619,3200.0
2005-03-01 14:25:00,29.55,29.55,29.55,29.55,600.0,24.6619,24.6619,24.6619,24.6619,600.0
2005-03-01 14:30:00,29.53,29.53,29.53,29.53,600.0,24.6452,24.6452,24.6452,24.6452,600.0
2005-03-01 14:35:00,29.53,29.53,29.52,29.52,2200.0,24.6452,24.6452,24.6368,24.6368,2200.0
2005-03-01 14:40:00,29.5,29.51,29.5,29.51,1200.0,24.6201,24.6285,24.6201,24.6285,1200.0
2005-03-01 14:45:00,29.51,29.51,29.51,29.51,0.0,24.6285,24.6285,24.6285,24.6285,0.0
2005-03-01 14:50:00,29.5,29.5,29.5,29.5,2400.0,24.6201,24.6201,24.6201,24.6201,2400.0
2005-03-01 14:55:00,29.5,29.51,29.5,29.51,3800.0,24.6201,24.6285,24.6201,24.6285,3800.0
2005-03-01 15:00:00,29.51,29.52,29.51,29.52,4600.0,24.6285,24.6368,24.6285,24.6368,4600.0
2005-03-01 15:05:00,29.52,29.52,29.52,29.52,1400.0,24.6368,24.6368,24.6368,24.6368,1400.0
2005-03-01 15:10:00,29.53,29.53,29.52,29.52,5200.0,24.6452,24.6452,24.6368,24.6368,5200.0
2005-03-01 15:15:00,29.52,29.53,29.52,29.52,78800.0,24.6368,24.6452,24.6368,24.6368,78800.0
2005-03-01 15:20:00,29.52,29.52,29.52,29.52,1000.0,24.6368,24.6368,24.6368,24.6368,1000.0
2005-03-01 15:25:00,29.52,29.53,29.52,29.52,8200.0,24.6368,24.6452,24.6368,24.6368,8200.0
2005-03-01 15:30:00,29.52,29.53,29.52,29.52,11400.0,24.6368,24.6452,24.6368,24.6368,11400.0
2005-03-01 15:35:00,29.53,29.53,29.52,29.53,4400.0,24.6452,24.6452,24.6368,24.6452,4400.0
2005-03-01 15:40:00,29.53,29.53,29.52,29.53,24400.0,24.6452,24.6452,24.6368,24.6452,24400.0
2005-03-01 15:45:00,29.53,29.53,29.52,29.53,6400.0,24.6452,24.6452,24.6368,24.6452,6400.0
2005-03-01 15:50:00,29.53,29.55,29.53,29.54,10600.0,24.6452,24.6619,24.6452,24.6535,10600.0
2005-03-01 15:55:00,29.54,29.55,29.5,29.53,23800.0,24.6535,24.6619,24.6201,24.6452,23800.0
2005-03-02 09:30:00,29.58,29.58,29.58,29.58,11200.0,24.6869,24.6869,24.6869,24.6869,11200.0
2005-03-02 09:35:00,29.57,29.57,29.52,29.52,1800.0,24.6786,24.6786,24.6368,24.6368,1800.0
2005-03-02 09:40:00,29.52,29.53,29.52,29.53,1200.0,24.6368,24.6452,24.6368,24.6452,1200.0
2005-03-02 09:45:00,29.51,29.55,29.5,29.55,1600.0,24.6285,24.6619,24.6201,24.6619,1600.0
2005-03-02 09:50:00,29.6,29.68,29.6,29.68,7600.0,24.7036,24.7704,24.7036,24.7704,7600.0
2005-03-02 09:55:00,29.68,29.69,29.63,29.66,6400.0,24.7704,24.7787,24.7286,24.7537,6400.0
2005-03-02 10:00:00,29.66,29.78,29.66,29.78,14000.0,24.7537,24.8538,24.7537,24.8538,14000.0
2005-03-02 10:05:00,29.75,29.75,29.61,29.65,22400.0,24.8288,24.8288,24.7119,24.7453,22400.0
2005-03-02 10:10:00,29.67,29.67,29.63,29.65,14200.0,24.762,24.762,24.7286,24.7453,14200.0
2005-03-02 10:15:00,29.68,29.68,29.68,29.68,2000.0,24.7704,24.7704,24.7704,24.7704,2000.0
2005-03-02 10:20:00,29.68,29.73,29.61,29.68,6400.0,24.7704,24.8121,24.7119,24.7704,6400.0
2005-03-02 10:25:00,29.68,29.69,29.68,29.69,2400.0,24.7704,24.7787,24.7704,24.7787,2400.0
2005-03-02 10:30:00,29.69,29.71,29.69,29.71,2800.0,24.7787,24.7954,24.7787,24.7954,2800.0
2005-03-02 10:35:00,29.71,29.72,29.71,29.71,3400.0,24.7954,24.8037,24.7954,24.7954,3400.0
2005-03-02 10:40:00,29.71,29.72,29.71,29.71,1000.0,24.7954,24.8037,24.7954,24.7954,1000.0
2005-03-02 10:45:00,29.71,29.72,29.71,29.71,1000.0,24.7954,24.8037,24.7954,24.7954,1000.0
2005-03-02 10:50:00,29.7,29.7,29.7,29.7,2800.0,24.787,24.787,24.787,24.787,2800.0
2005-03-02 10:55:00,29.7,29.77,29.7,29.77,2800.0,24.787,24.8455,24.787,24.8455,2800.0
2005-03-02 11:00:00,29.78,29.81,29.77,29.81,2400.0,24.8538,24.8789,24.8455,24.8789,2400.0
2005-03-02 11:05:00,29.83,29.85,29.83,29.85,4800.0,24.8955,24.9122,24.8955,24.9122,4800.0
2005-03-02 11:10:00,29.85,29.85,29.72,29.72,14800.0,24.9122,24.9122,24.8037,24.8037,14800.0
2005-03-02 11:15:00,29.75,29.75,29.74,29.75,2400.0,24.8288,24.8288,24.8204,24.8288,2400.0
2005-03-02 11:20:00,29.74,29.75,29.72,29.74,3800.0,24.8204,24.8288,24.8037,24.8204,3800.0
2005-03-02 11:25:00,29.75,29.75,29.73,29.74,3600.0,24.8288,24.8288,24.8121,24.8204,3600.0
2005-03-02 11:30:00,29.74,29.75,29.74,29.75,4200.0,24.8204,24.8288,24.8204,24.8288,4200.0
2005-03-02 11:35:00,29.75,29.75,29.74,29.74,2600.0,24.8288,24.8288,24.8204,24.8204,2600.0
2005-03-02 11:40:00,29.75,29.75,29.75,29.75,1000.0,24.8288,24.8288,24.8288,24.8288,1000.0
2005-03-02 11:45:00,29.75,29.77,29.75,29.77,9000.0,24.8288,24.8455,24.8288,24.8455,9000.0
2005-03-02 11:50:00,29.75,29.77,29.75,29.75,6800.0,24.8288,24.8455,24.8288,24.8288,6800.0
2005-03-02 11:55:00,29.75,29.75,29.71,29.71,9200.0,24.8288,24.8288,24.7954,24.7954,9200.0
2005-03-02 12:00:00,29.68,29.68,29.68,29.68,1400.0,24.7704,24.7704,24.7704,24.7704,1400.0
2005-03-02 12:05:00,29.63,29.63,29.63,29.63,3400.0,24.7286,24.7286,24.7286,24.7286,3400.0
2005-03-02 12:10:00,29.63,29.63,29.62,29.62,4000.0,24.7286,24.7286,24.7203,24.7203,4000.0
2005-03-02 12:15:00,29.62,29.62,29.57,29.57,5000.0,24.7203,24.7203,24.6786,24.6786,5000.0
2005-03-02 12:20:00,29.56,29.56,29.51,29.56,2800.0,24.6702,24.6702,24.6285,24.6702,2800.0
2005-03-02 12:25:00,29.55,29.56,29.52,29.56,2000.0,24.6619,24.6702,24.6368,24.6702,2000.0
2005-03-02 12:30:00,29.55,29.55,29.4,29.4,18600.0,24.6619,24.6619,24.5367,24.5367,18600.0
2005-03-02 12:35:00,29.41,29.5,29.41,29.5,4600.0,24.545,24.6201,24.545,24.6201,4600.0
2005-03-02 12:40:00,29.49,29.51,29.49,29.51,600.0,24.6118,24.6285,24.6118,24.6285,600.0
2005-03-02 12:45:00,29.53,29.55,29.53,29.55,600.0,24.6452,24.6619,24.6452,24.6619,600.0
2005-03-02 12:50:00,29.55,29.59,29.55,29.59,2000.0,24.6619,24.6952,24.6619,24.6952,2000.0
2005-03-02 12:55:00,29.59,29.6,29.59,29.6,2000.0,24.6952,24.7036,24.6952,24.7036,2000.0
2005-03-02 13:00:00,29.6,29.6,29.6,29.6,0.0,24.7036,24.7036,24.7036,24.7036,0.0
2005-03-02 13:05:00,29.6,29.64,29.6,29.64,1600.0,24.7036,24.737,24.7036,24.737,1600.0
2005-03-02 13:10:00,29.65,29.68,29.65,29.68,3200.0,24.7453,24.7704,24.7453,24.7704,3200.0
2005-03-02 13:15:00,29.68,29.68,29.67,29.67,3200.0,24.7704,24.7704,24.762,24.762,3200.0
2005-03-02 13:20:00,29.68,29.7,29.68,29.7,2000.0,24.7704,24.787,24.7704,24.787,2000.0
2005-03-02 13:25:00,29.69,29.69,29.69,29.69,400.0,24.7787,24.7787,24.7787,24.7787,400.0
2005-03-02 13:30:00,29.71,29.74,29.71,29.71,11600.0,24.7954,24.8204,24.7954,24.7954,11600.0
2005-03-02 13:35:00,29.71,29.71,29.68,29.68,600.0,24.7954,24.7954,24.7704,24.7704,600.0
2005-03-02 13:40:00,29.68,29.68,29.68,29.68,200.0,24.7704,24.7704,24.7704,24.7704,200.0
2005-03-02 13:45:00,29.68,29.7,29.68,29.68,3000.0,24.7704,24.787,24.7704,24.7704,3000.0
2005-03-02 13:50:00,29.7,29.72,29.68,29.68,12800.0,24.787,24.8037,24.7704,24.7704,12800.0
2005-03-02 13:55:00,29.69,29.69,29.67,29.69,5000.0,24.7787,24.7787,24.762,24.7787,5000.0
2005-03-02 14:00:00,29.66,29.75,29.66,29.75,6200.0,24.7537,24.8288,24.7537,24.8288,6200.0
2005-03-02 14:05:00,29.75,29.75,29.75,29.75,200.0,24.8288,24.8288,24.8288,24.8288,200.0
2005-03-02 14:10:00,29.73,29.78,29.73,29.73,11400.0,24.8121,24.8538,24.8121,24.8121,11400.0
2005-03-02 14:15:00,29.73,29.73,29.7,29.7,600.0,24.8121,24.8121,24.787,24.787,600.0
2005-03-02 14:20:00,29.68,29.68,29.68,29.68,200.0,24.7704,24.7704,24.7704,24.7704,200.0
2005-03-02 14:25:00,29.68,29.68,29.67,29.68,3600.0,24.7704,24.7704,24.762,24.7704,3600.0
2005-03-02 14:30:00,29.66,29.66,29.62,29.62,1200.0,24.7537,24.7537,24.7203,24.7203,1200.0
2005-03-02 14:35:00,29.6,29.6,29.55,29.56,800.0,24.7036,24.7036,24.6619,24.6702,800.0
2005-03-02 14:40:00,29.55,29.55,29.55,29.55,400.0,24.6619,24.6619,24.6619,24.6619,400.0
2005-03-02 14:45:00,29.55,29.55,29.55,29.55,1000.0,24.6619,24.6619,24.6619,24.6619,1000.0
2005-03-02 14:50:00,29.56,29.58,29.54,29.54,800.0,24.6702,24.6869,24.6535,24.6535,800.0
2005-03-02 14:55:00,29.55,29.57,29.5,29.54,6800.0,24.6619,24.6786,24.6201,24.6535,6800.0
2005-03-02 15:00:00,29.54,29.61,29.54,29.61,6400.0,24.6535,24.7119,24.6535,24.7119,6400.0
2005-03-02 15:05:00,29.58,29.59,29.58,29.59,1000.0,24.6869,24.6952,24.6869,24.6952,1000.0
2005-03-02 15:10:00,29.59,29.63,29.59,29.63,800.0,24.6952,24.7286,24.6952,24.7286,800.0
2005-03-02 15:15:00,29.61,29.67,29.61,29.62,7600.0,24.7119,24.762,24.7119,24.7203,7600.0
2005-03-02 15:20:00,29.61,29.61,29.6,29.61,2200.0,24.7119,24.7119,24.7036,24.7119,2200.0
2005-03-02 15:25:00,29.61,29.62,29.61,29.62,2000.0,24.7119,24.7203,24.7119,24.7203,2000.0
2005-03-02 15:30:00,29.62,29.65,29.62,29.63,4000.0,24.7203,24.7453,24.7203,24.7286,4000.0
2005-03-02 15:35:00,29.63,29.67,29.63,29.66,2400.0,24.7286,24.762,24.7286,24.7537,2400.0
2005-03-02 15:40:00,29.66,29.66,29.66,29.66,1200.0,24.7537,24.7537,24.7537,24.7537,1200.0
2005-03-02 15:45:00,29.68,29.69,29.63,29.63,2800.0,24.7704,24.7787,24.7286,24.7286,2800.0
2005-03-02 15:50:00,29.64,29.64,29.52,29.52,13200.0,24.737,24.737,24.6368,24.6368,13200.0
2005-03-02 15:55:00,29.52,29.6,29.49,29.55,9200.0,24.6368,24.7036,24.6118,24.6619,9200.0
2005-03-03 09:30:00,29.75,29.78,29.75,29.78,5400.0,24.8288,24.8538,24.8288,24.8538,5400.0
2005-03-03 09:35:00,29.82,29.84,29.78,29.8,4000.0,24.8872,24.9039,24.8538,24.8705,4000.0
2005-03-03 09:40:00,29.8,29.82,29.8,29.8,3200.0,24.8705,24.8872,24.8705,24.8705,3200.0
2005-03-03 09:45:00,29.8,30.27,29.8,30.27,9400.0,24.8705,25.2628,24.8705,25.2628,9400.0
2005-03-03 09:50:00,29.89,29.89,29.83,29.83,4000.0,24.9456,24.9456,24.8955,24.8955,4000.0
2005-03-03 09:55:00,29.83,29.83,29.83,29.83,600.0,24.8955,24.8955,24.8955,24.8955,600.0
2005-03-03 10:00:00,29.83,29.83,29.81,29.81,5000.0,24.8955,24.8955,24.8789,24.8789,5000.0
2005-03-03 10:05:00,29.8,29.8,29.8,29.8,1200.0,24.8705,24.8705,24.8705,24.8705,1200.0
2005-03-03 10:10:00,29.8,29.8,29.75,29.77,3800.0,24.8705,24.8705,24.8288,24.8455,3800.0
2005-03-03 10:15:00,29.77,29.77,29.75,29.76,3800.0,24.8455,24.8455,24.8288,24.8371,3800.0
2005-03-03 10:20:00,29.76,29.76,29.75,29.75,2000.0,24.8371,24.8371,24.8288,24.8288,2000.0
2005-03-03 10:25:00,29.74,29.79,29.74,29.78,1400.0,24.8204,24.8622,24.8204,24.8538,1400.0
2005-03-03 10:30:00,29.75,29.76,29.75,29.76,2400.0,24.8288,24.8371,24.8288,24.8371,2400.0
2005-03-03 10:35:00,29.75,29.75,29.75,29.75,2000.0,24.8288,24.8288,24.8288,24.8288,2000.0
2005-03-03 10:40:00,29.75,29.75,29.75,29.75,400.0,24.8288,24.8288,24.8288,24.8288,400.0
2005-03-03 10:45:00,29.73,29.73,29.73,29.73,200.0,24.8121,24.8121,24.8121,24.8121,200.0
2005-03-03 10:50:00,29.73,29.73,29.73,29.73,1200.0,24.8121,24.8121,24.8121,24.8121,1200.0
2005-03-03 10:55:00,29.73,29.73,29.68,29.68,2600.0,24.8121,24.8121,24.7704,24.7704,2600.0
2005-03-03 11:00:00,29.68,29.68,29.64,29.64,7000.0,24.7704,24.7704,24.737,24.737,7000.0
2005-03-03 11:05:00,29.65,29.65,29.64,29.65,2600.0,24.7453,24.7453,24.737,24.7453,2600.0
2005-03-03 11:10:00,29.65,29.68,29.64,29.65,11000.0,24.7453,24.7704,24.737,24.7453,11000.0
2005-03-03 11:15:00,29.65,29.65,29.64,29.65,1800.0,24.7453,24.7453,24.737,24.7453,1800.0
2005-03-03 11:20:00,29.64,29.64,29.64,29.64,800.0,24.737,24.737,24.737,24.737,800.0
2005-03-03 11:25:00,29.64,29.65,29.64,29.65,4800.0,24.737,24.7453,24.737,24.7453,4800.0
2005-03-03 11:30:00,29.64,29.65,29.64,29.64,1400.0,24.737,24.7453,24.737,24.737,1400.0
2005-03-03 11:35:00,29.61,29.61,29.58,29.6,2400.0,24.7119,24.7119,24.6869,24.7036,2400.0
2005-03-03 11:40:00,29.58,29.58,29.58,29.58,29800.0,24.6869,24.6869,24.6869,24.6869,29800.0
2005-03-03 11:45:00,29.56,29.56,29.55,29.55,11000.0,24.6702,24.6702,24.6619,24.6619,11000.0
2005-03-03 11:50:00,29.55,29.55,29.55,29.55,0.0,24.6619,24.6619,24.6619,24.6619,0.0
2005-03-03 11:55:00,29.52,29.52,29.48,29.48,2800.0,24.6368,24.6368,24.6034,24.6034,2800.0
2005-03-03 12:00:00,29.48,29.48,29.41,29.46,8200.0,24.6034,24.6034,24.545,24.5867,8200.0
2005-03-03 12:05:00,29.45,29.46,29.45,29.45,4000.0,24.5784,24.5867,24.5784,24.5784,4000.0
2005-03-03 12:10:00,29.45,29.51,29.45,29.51,6600.0,24.5784,24.6285,24.5784,24.6285,6600.0
2005-03-03 12:15:00,29.51,29.51,29.51,29.51,0.0,24.6285,24.6285,24.6285,24.6285,0.0
2005-03-03 12:20:00,29.5,29.5,29.5,29.5,800.0,24.6201,24.6201,24.6201,24.6201,800.0
2005-03-03 12:25:00,29.49,29.5,29.49,29.49,1000.0,24.6118,24.6201,24.6118,24.6118,1000.0
2005-03-03 12:30:00,29.49,29.5,29.49,29.5,2000.0,24.6118,24.6201,24.6118,24.6201,2000.0
2005-03-03 12:35:00,29.5,29.5,29.5,29.5,0.0,24.6201,24.6201,24.6201,24.6201,0.0
2005-03-03 12:40:00,29.47,29.47,29.47,29.47,800.0,24.5951,24.5951,24.5951,24.5951,800.0
2005-03-03 12:45:00,29.47,29.47,29.46,29.47,1600.0,24.5951,24.5951,24.5867,24.5951,1600.0
2005-03-03 12:50:00,29.46,29.46,29.46,29.46,1800.0,24.5867,24.5867,24.5867,24.5867,1800.0
2005-03-03 12:55:00,29.45,29.45,29.45,29.45,1200.0,24.5784,24.5784,24.5784,24.5784,1200.0
2005-03-03 13:00:00,29.45,29.45,29.45,29.45,800.0,24.5784,24.5784,24.5784,24.5784,800.0
2005-03-03 13:05:00,29.45,29.47,29.45,29.47,3200.0,24.5784,24.5951,24.5784,24.5951,3200.0
2005-03-03 13:10:00,29.47,29.47,29.47,29.47,3000.0,24.5951,24.5951,24.5951,24.5951,3000.0
2005-03-03 13:15:00,29.47,29.48,29.47,29.48,2400.0,24.5951,24.6034,24.5951,24.6034,2400.0
2005-03-03 13:20:00,29.49,29.49,29.49,29.49,18200.0,24.6118,24.6118,24.6118,24.6118,18200.0
2005-03-03 13:25:00,29.49,29.49,29.48,29.49,3200.0,24.6118,24.6118,24.6034,24.6118,3200.0
2005-03-03 13:30:00,29.48,29.53,29.48,29.53,3200.0,24.6034,24.6452,24.6034,24.6452,3200.0
2005-03-03 13:35:00,29.5,29.5,29.5,29.5,1600.0,24.6201,24.6201,24.6201,24.6201,1600.0
2005-03-03 13:40:00,29.5,29.51,29.5,29.51,2800.0,24.6201,24.6285,24.6201,24.6285,2800.0
2005-03-03 13:45:00,29.5,29.53,29.5,29.53,800.0,24.6201,24.6452,24.6201,24.6452,800.0
2005-03-03 13:50:00,29.53,29.53,29.51,29.51,1000.0,24.6452,24.6452,24.6285,24.6285,1000.0
2005-03-03 13:55:00,29.53,29.56,29.5,29.5,3400.0,24.6452,24.6702,24.6201,24.6201,3400.0
2005-03-03 14:00:00,29.53,29.53,29.5,29.5,2000.0,24.6452,24.6452,24.6201,24.6201,2000.0
2005-03-03 14:05:00,29.52,29.52,29.52,29.52,1200.0,24.6368,24.6368,24.6368,24.6368,1200.0
2005-03-03 14:10:00,29.52,29.54,29.52,29.54,6600.0,24.6368,24.6535,24.6368,24.6535,6600.0
2005-03-03 14:15:00,29.54,29.54,29.53,29.54,4400.0,24.6535,24.6535,24.6452,24.6535,4400.0
2005-03-03 14:20:00,29.54,29.55,29.54,29.55,2200.0,24.6535,24.6619,24.6535,24.6619,2200.0
2005-03-03 14:25:00,29.56,29.56,29.55,29.56,3600.0,24.6702,24.6702,24.6619,24.6702,3600.0
2005-03-03 14:30:00,29.56,29.56,29.56,29.56,600.0,24.6702,24.6702,24.6702,24.6702,600.0
2005-03-03 14:35:00,29.56,29.56,29.53,29.55,7600.0,24.6702,24.6702,24.6452,24.6619,7600.0
2005-03-03 14:40:00,29.55,29.55,29.55,29.55,400.0,24.6619,24.6619,24.6619,24.6619,400.0
2005-03-03 14:45:00,29.56,29.56,29.56,29.56,4200.0,24.6702,24.6702,24.6702,24.6702,4200.0
2005-03-03 14:50:00,29.56,29.58,29.56,29.58,5000.0,24.6702,24.6869,24.6702,24.6869,5000.0
2005-03-03 14:55:00,29.57,29.58,29.57,29.58,2000.0,24.6786,24.6869,24.6786,24.6869,2000.0
2005-03-03 15:00:00,29.58,29.58,29.57,29.57,1600.0,24.6869,24.6869,24.6786,24.6786,1600.0
2005-03-03 15:05:00,29.55,29.56,29.55,29.56,9200.0,24.6619,24.6702,24.6619,24.6702,9200.0
2005-03-03 15:10:00,29.56,29.57,29.55,29.57,14000.0,24.6702,24.6786,24.6619,24.6786,14000.0
2005-03-03 15:15:00,29.57,29.59,29.55,29.58,7200.0,24.6786,24.6952,24.6619,24.6869,7200.0
2005-03-03 15:20:00,29.58,29.6,29.58,29.6,10600.0,24.6869,24.7036,24.6869,24.7036,10600.0
2005-03-03 15:25:00,29.6,29.61,29.6,29.61,7600.0,24.7036,24.7119,24.7036,24.7119,7600.0
2005-03-03 15:30:00,29.61,29.61,29.53,29.55,13600.0,24.7119,24.7119,24.6452,24.6619,13600.0
2005-03-03 15:35:00,29.54,29.54,29.54,29.54,5200.0,24.6535,24.6535,24.6535,24.6535,5200.0
2005-03-03 15:40:00,29.54,29.56,29.54,29.56,7000.0,24.6535,24.6702,24.6535,24.6702,7000.0
2005-03-03 15:45:00,29.56,29.56,29.5,29.56,18400.0,24.6702,24.6702,24.6201,24.6702,18400.0
2005-03-03 15:50:00,29.56,29.56,29.53,29.53,19200.0,24.6702,24.6702,24.6452,24.6452,19200.0
2005-03-03 15:55:00,29.53,29.54,29.46,29.47,10600.0,24.6452,24.6535,24.5867,24.5951,10600.0
2005-03-04 09:30:00,29.5,29.53,29.5,29.53,3800.0,24.6201,24.6452,24.6201,24.6452,3800.0
2005-03-04 09:35:00,29.53,29.55,29.53,29.55,400.0,24.6452,24.6619,24.6452,24.6619,400.0
2005-03-04 09:40:00,29.56,29.56,29.56,29.56,600.0,24.6702,24.6702,24.6702,24.6702,600.0
2005-03-04 09:45:00,29.55,29.56,29.54,29.54,3400.0,24.6619,24.6702,24.6535,24.6535,3400.0
2005-03-04 09:50:00,29.55,29.56,29.55,29.56,1800.0,24.6619,24.6702,24.6619,24.6702,1800.0
2005-03-04 09:55:00,29.57,29.59,29.56,29.59,2600.0,24.6786,24.6952,24.6702,24.6952,2600.0
2005-03-04 10:00:00,29.59,29.6,29.59,29.6,1400.0,24.6952,24.7036,24.6952,24.7036,1400.0
2005-03-04 10:05:00,29.6,29.63,29.6,29.62,4400.0,24.7036,24.7286,24.7036,24.7203,4400.0
2005-03-04 10:10:00,29.63,29.63,29.63,29.63,600.0,24.7286,24.7286,24.7286,24.7286,600.0
2005-03-04 10:15:00,29.63,29.64,29.63,29.63,4000.0,24.7286,24.737,24.7286,24.7286,4000.0
2005-03-04 10:20:00,29.63,29.66,29.63,29.66,4400.0,24.7286,24.7537,24.7286,24.7537,4400.0
2005-03-04 10:25:00,29.66,29.66,29.66,29.66,0.0,24.7537,24.7537,24.7537,24.7537,0.0
2005-03-04 10:30:00,29.63,29.63,29.63,29.63,1800.0,24.7286,24.7286,24.7286,24.7286,1800.0
2005-03-04 10:35:00,29.63,29.63,29.58,29.58,1800.0,24.7286,24.7286,24.6869,24.6869,1800.0
2005-03-04 10:40:00,29.58,29.58,29.58,29.58,0.0,24.6869,24.6869,24.6869,24.6869,0.0
2005-03-04 10:45:00,29.58,29.61,29.58,29.61,3200.0,24.6869,24.7119,24.6869,24.7119,3200.0
2005-03-04 10:50:00,29.61,29.61,29.61,29.61,200.0,24.7119,24.7119,24.7119,24.7119,200.0
2005-03-04 10:55:00,29.61,29.61,29.59,29.59,2200.0,24.7119,24.7119,24.6952,24.6952,2200.0
2005-03-04 11:00:00,29.59,29.59,29.59,29.59,0.0,24.6952,24.6952,24.6952,24.6952,0.0
2005-03-04 11:05:00,29.57,29.58,29.57,29.58,4000.0,24.6786,24.6869,24.6786,24.6869,4000.0
2005-03-04 11:10:00,29.58,29.58,29.58,29.58,400.0,24.6869,24.6869,24.6869,24.6869,400.0
2005-03-04 11:15:00,29.58,29.58,29.58,29.58,200.0,24.6869,24.6869,24.6869,24.6869,200.0
2005-03-04 11:20:00,29.6,29.61,29.6,29.61,3800.0,24.7036,24.7119,24.7036,24.7119,3800.0
2005-03-04 11:25:00,29.6,29.61,29.6,29.61,800.0,24.7036,24.7119,24.7036,24.7119,800.0
2005-03-04 11:30:00,29.61,29.61,29.61,29.61,3000.0,24.7119,24.7119,24.7119,24.7119,3000.0
2005-03-04 11:35:00,29.61,29.61,29.6,29.6,1800.0,24.7119,24.7119,24.7036,24.7036,1800.0
2005-03-04 11:40:00,29.54,29.56,29.54,29.55,2400.0,24.6535,24.6702,24.6535,24.6619,2400.0
2005-03-04 11:45:00,29.55,29.56,29.55,29.56,4400.0,24.6619,24.6702,24.6619,24.6702,4400.0
2005-03-04 11:50:00,29.58,29.61,29.58,29.61,3800.0,24.6869,24.7119,24.6869,24.7119,3800.0
2005-03-04 11:55:00,29.61,29.61,29.56,29.56,4400.0,24.7119,24.7119,24.6702,24.6702,4400.0
2005-03-04 12:00:00,29.56,29.58,29.55,29.58,3000.0,24.6702,24.6869,24.6619,24.6869,3000.0
2005-03-04 12:05:00,29.58,29.58,29.58,29.58,1200.0,24.6869,24.6869,24.6869,24.6869,1200.0
2005-03-04 12:10:00,29.61,29.61,29.61,29.61,1800.0,24.7119,24.7119,24.7119,24.7119,1800.0
2005-03-04 12:15:00,29.61,29.61,29.59,29.6,1600.0,24.7119,24.7119,24.6952,24.7036,1600.0
2005-03-04 12:20:00,29.6,29.6,29.6,29.6,0.0,24.7036,24.7036,24.7036,24.7036,0.0
2005-03-04 12:25:00,29.59,29.61,29.59,29.61,3200.0,24.6952,24.7119,24.6952,24.7119,3200.0
2005-03-04 12:30:00,29.61,29.61,29.59,29.59,2400.0,24.7119,24.7119,24.6952,24.6952,2400.0
2005-03-04 12:35:00,29.58,29.62,29.56,29.62,4400.0,24.6869,24.7203,24.6702,24.7203,4400.0
2005-03-04 12:40:00,29.63,29.63,29.6,29.6,1200.0,24.7286,24.7286,24.7036,24.7036,1200.0
2005-03-04 12:45:00,29.6,29.6,29.52,29.52,17000.0,24.7036,24.7036,24.6368,24.6368,17000.0
2005-03-04 12:50:00,29.53,29.6,29.53,29.6,4800.0,24.6452,24.7036,24.6452,24.7036,4800.0
2005-03-04 12:55:00,29.59,29.6,29.59,29.6,1400.0,24.6952,24.7036,24.6952,24.7036,1400.0
2005-03-04 13:00:00,29.6,29.61,29.58,29.61,3400.0,24.7036,24.7119,24.6869,24.7119,3400.0
2005-03-04 13:05:00,29.6,29.61,29.6,29.6,5000.0,24.7036,24.7119,24.7036,24.7036,5000.0
2005-03-04 13:10:00,29.61,29.61,29.61,29.61,1000.0,24.7119,24.7119,24.7119,24.7119,1000.0
2005-03-04 13:15:00,29.61,29.61,29.61,29.61,1600.0,24.7119,24.7119,24.7119,24.7119,1600.0
2005-03-04 13:20:00,29.61,29.61,29.61,29.61,400.0,24.7119,24.7119,24.7119,24.7119,400.0
2005-03-04 13:25:00,29.61,29.65,29.61,29.61,10800.0,24.7119,24.7453,24.7119,24.7119,10800.0
2005-03-04 13:30:00,29.6,29.6,29.58,29.58,2000.0,24.7036,24.7036,24.6869,24.6869,2000.0
2005-03-04 13:35:00,29.59,29.6,29.58,29.6,2600.0,24.6952,24.7036,24.6869,24.7036,2600.0
2005-03-04 13:40:00,29.6,29.6,29.6,29.6,4800.0,24.7036,24.7036,24.7036,24.7036,4800.0
2005-03-04 13:45:00,29.62,29.64,29.61,29.64,9600.0,24.7203,24.737,24.7119,24.737,9600.0
2005-03-04 13:50:00,29.61,29.63,29.59,29.59,3400.0,24.7119,24.7286,24.6952,24.6952,3400.0
2005-03-04 13:55:00,29.56,29.56,29.54,29.54,21800.0,24.6702,24.6702,24.6535,24.6535,21800.0
2005-03-04 14:00:00,29.54,29.55,29.54,29.55,1400.0,24.6535,24.6619,24.6535,24.6619,1400.0
2005-03-04 14:05:00,29.55,29.55,29.55,29.55,400.0,24.6619,24.6619,24.6619,24.6619,400.0
2005-03-04 14:10:00,29.55,29.55,29.55,29.55,400.0,24.6619,24.6619,24.6619,24.6619,400.0
2005-03-04 14:15:00,29.53,29.53,29.52,29.52,4400.0,24.6452,24.6452,24.6368,24.6368,4400.0
2005-03-04 14:20:00,29.5,29.52,29.5,29.52,2000.0,24.6201,24.6368,24.6201,24.6368,2000.0
2005-03-04 14:25:00,29.52,29.54,29.52,29.54,2000.0,24.6368,24.6535,24.6368,24.6535,2000.0
2005-03-04 14:30:00,29.54,29.54,29.54,29.54,2000.0,24.6535,24.6535,24.6535,24.6535,2000.0
2005-03-04 14:35:00,29.54,29.54,29.54,29.54,400.0,24.6535,24.6535,24.6535,24.6535,400.0
2005-03-04 14:40:00,29.41,29.47,29.41,29.47,6000.0,24.545,24.5951,24.545,24.5951,6000.0
2005-03-04 14:45:00,29.48,29.5,29.48,29.5,800.0,24.6034,24.6201,24.6034,24.6201,800.0
2005-03-04 14:50:00,29.5,29.52,29.5,29.52,4600.0,24.6201,24.6368,24.6201,24.6368,4600.0
2005-03-04 14:55:00,29.52,29.52,29.47,29.47,1200.0,24.6368,24.6368,24.5951,24.5951,1200.0
2005-03-04 15:00:00,29.47,29.48,29.47,29.48,8600.0,24.5951,24.6034,24.5951,24.6034,8600.0
2005-03-04 15:05:00,29.48,29.53,29.48,29.53,5200.0,24.6034,24.6452,24.6034,24.6452,5200.0
2005-03-04 15:10:00,29.53,29.53,29.49,29.49,4000.0,24.6452,24.6452,24.6118,24.6118,4000.0
2005-03-04 15:15:00,29.49,29.5,29.49,29.5,3400.0,24.6118,24.6201,24.6118,24.6201,3400.0
2005-03-04 15:20:00,29.5,29.5,29.5,29.5,4800.0,24.6201,24.6201,24.6201,24.6201,4800.0
2005-03-04 15:25:00,29.5,29.54,29.5,29.54,5200.0,24.6201,24.6535,24.6201,24.6535,5200.0
2005-03-04 15:30:00,29.54,29.56,29.53,29.56,8000.0,24.6535,24.6702,24.6452,24.6702,8000.0
2005-03-04 15:35:00,29.56,29.56,29.55,29.55,92200.0,24.6702,24.6702,24.6619,24.6619,92200.0
2005-03-04 15:40:00,29.55,29.55,29.54,29.55,7600.0,24.6619,24.6619,24.6535,24.6619,7600.0
2005-03-04 15:45:00,29.55,29.55,29.55,29.55,15000.0,24.6619,24.6619,24.6619,24.6619,15000.0
2005-03-04 15:50:00,29.55,29.55,29.53,29.53,6000.0,24.6619,24.6619,24.6452,24.6452,6000.0
2005-03-04 15:55:00,29.55,29.55,29.5,29.5,11600.0,24.6619,24.6619,24.6201,24.6201,11600.0
2005-03-07 09:30:00,29.0,29.0,29.0,29.0,18400.0,24.2028,24.2028,24.2028,24.2028,18400.0
2005-03-07 09:35:00,29.07,29.1,29.07,29.07,12400.0,24.2613,24.2863,24.2613,24.2613,12400.0
2005-03-07 09:40:00,28.98,28.98,28.75,28.92,13400.0,24.1861,24.1861,23.9942,24.1361,13400.0
2005-03-07 09:45:00,29.0,29.04,28.98,28.98,4800.0,24.2028,24.2362,24.1861,24.1861,4800.0
2005-03-07 09:50:00,29.0,29.01,28.98,29.01,2600.0,24.2028,24.2112,24.1861,24.2112,2600.0
2005-03-07 09:55:00,29.03,29.04,29.03,29.04,1600.0,24.2279,24.2362,24.2279,24.2362,1600.0
2005-03-07 10:00:00,29.04,29.05,29.03,29.05,21200.0,24.2362,24.2446,24.2279,24.2446,21200.0
2005-03-07 10:05:00,29.05,29.05,29.05,29.05,8000.0,24.2446,24.2446,24.2446,24.2446,8000.0
2005-03-07 10:10:00,29.08,29.09,29.07,29.09,3800.0,24.2696,24.278,24.2613,24.278,3800.0
2005-03-07 10:15:00,29.09,29.15,29.09,29.15,12800.0,24.278,24.328,24.278,24.328,12800.0
2005-03-07 10:20:00,29.17,29.2,29.17,29.18,6200.0,24.3447,24.3698,24.3447,24.3531,6200.0
2005-03-07 10:25:00,29.18,29.23,29.18,29.22,18200.0,24.3531,24.3948,24.3531,24.3864,18200.0
2005-03-07 10:30:00,29.22,29.28,29.22,29.25,4000.0,24.3864,24.4365,24.3864,24.4115,4000.0
2005-03-07 10:35:00,29.28,29.3,29.28,29.3,2400.0,24.4365,24.4532,24.4365,24.4532,2400.0
2005-03-07 10:40:00,29.3,29.31,29.23,29.23,11400.0,24.4532,24.4616,24.3948,24.3948,11400.0
2005-03-07 10:45:00,29.24,29.27,29.24,29.25,30800.0,24.4031,24.4282,24.4031,24.4115,30800.0
2005-03-07 10:50:00,29.25,29.25,29.23,29.23,2400.0,24.4115,24.4115,24.3948,24.3948,2400.0
2005-03-07 10:55:00,29.23,29.25,29.18,29.22,21200.0,24.3948,24.4115,24.3531,24.3864,21200.0
2005-03-07 11:00:00,29.24,29.26,29.24,29.26,37200.0,24.4031,24.4198,24.4031,24.4198,37200.0
2005-03-07 11:05:00,29.28,29.29,29.28,29.29,4800.0,24.4365,24.4449,24.4365,24.4449,4800.0
2005-03-07 11:10:00,29.3,29.3,29.25,29.3,4400.0,24.4532,24.4532,24.4115,24.4532,4400.0
2005-03-07 11:15:00,29.3,29.3,29.26,29.27,8600.0,24.4532,24.4532,24.4198,24.4282,8600.0
2005-03-07 11:20:00,29.27,29.3,29.27,29.3,2000.0,24.4282,24.4532,24.4282,24.4532,2000.0
2005-03-07 11:25:00,29.3,29.3,29.3,29.3,1600.0,24.4532,24.4532,24.4532,24.4532,1600.0
2005-03-07 11:30:00,29.31,29.31,29.31,29.31,1600.0,24.4616,24.4616,24.4616,24.4616,1600.0
2005-03-07 11:35:00,29.32,29.32,29.25,29.3,8400.0,24.4699,24.4699,24.4115,24.4532,8400.0
2005-03-07 11:40:00,29.3,29.31,29.3,29.31,2400.0,24.4532,24.4616,24.4532,24.4616,2400.0
2005-03-07 11:45:00,29.3,29.32,29.29,29.32,3400.0,24.4532,24.4699,24.4449,24.4699,3400.0
2005-03-07 11:50:00,29.3,29.3,29.29,29.29,5200.0,24.4532,24.4532,24.4449,24.4449,5200.0
2005-03-07 11:55:00,29.29,29.31,29.28,29.29,9200.0,24.4449,24.4616,24.4365,24.4449,9200.0
2005-03-07 12:00:00,29.3,29.3,29.29,29.29,1000.0,24.4532,24.4532,24.4449,24.4449,1000.0
2005-03-07 12:05:00,29.3,29.31,29.3,29.31,3400.0,24.4532,24.4616,24.4532,24.4616,3400.0
2005-03-07 12:10:00,29.31,29.31,29.3,29.31,11800.0,24.4616,24.4616,24.4532,24.4616,11800.0
2005-03-07 12:15:00,29.3,29.3,29.3,29.3,1200.0,24.4532,24.4532,24.4532,24.4532,1200.0
2005-03-07 12:20:00,29.3,29.3,29.3,29.3,1800.0,24.4532,24.4532,24.4532,24.4532,1800.0
2005-03-07 12:25:00,29.31,29.31,29.31,29.31,2400.0,24.4616,24.4616,24.4616,24.4616,2400.0
2005-03-07 12:30:00,29.3,29.3,29.3,29.3,1200.0,24.4532,24.4532,24.4532,24.4532,1200.0
2005-03-07 12:35:00,29.3,29.3,29.29,29.3,2000.0,24.4532,24.4532,24.4449,24.4532,2000.0
2005-03-07 12:40:00,29.3,29.3,29.28,29.3,25000.0,24.4532,24.4532,24.4365,24.4532,25000.0
2005-03-07 12:45:00,29.31,29.33,29.25,29.27,36800.0,24.4616,24.4783,24.4115,24.4282,36800.0
2005-03-07 12:50:00,29.3,29.3,29.25,29.25,41600.0,24.4532,24.4532,24.4115,24.4115,41600.0
2005-03-07 12:55:00,29.25,29.25,29.23,29.23,1000.0,24.4115,24.4115,24.3948,24.3948,1000.0
2005-03-07 13:00:00,29.23,29.27,29.23,29.27,3800.0,24.3948,24.4282,24.3948,24.4282,3800.0
2005-03-07 13:05:00,29.27,29.29,29.27,29.29,4000.0,24.4282,24.4449,24.4282,24.4449,4000.0
2005-03-07 13:10:00,29.3,29.33,29.3,29.33,4600.0,24.4532,24.4783,24.4532,24.4783,4600.0
2005-03-07 13:15:00,29.33,29.33,29.32,29.32,2200.0,24.4783,24.4783,24.4699,24.4699,2200.0
2005-03-07 13:20:00,29.31,29.31,29.3,29.3,2400.0,24.4616,24.4616,24.4532,24.4532,2400.0
2005-03-07 13:25:00,29.3,29.3,29.3,29.3,200.0,24.4532,24.4532,24.4532,24.4532,200.0
2005-03-07 13:30:00,29.3,29.31,29.3,29.31,1600.0,24.4532,24.4616,24.4532,24.4616,1600.0
2005-03-07 13:35:00,29.31,29.32,29.31,29.32,3800.0,24.4616,24.4699,24.4616,24.4699,3800.0
2005-03-07 13:40:00,29.32,29.32,29.32,29.32,2600.0,24.4699,24.4699,24.4699,24.4699,2600.0
2005-03-07 13:45:00,29.32,29.32,29.32,29.32,1400.0,24.4699,24.4699,24.4699,24.4699,1400.0
2005-03-07 13:50:00,29.32,29.32,29.27,29.27,16200.0,24.4699,24.4699,24.4282,24.4282,16200.0
2005-03-07 13:55:00,29.28,29.28,29.2,29.27,3600.0,24.4365,24.4365,24.3698,24.4282,3600.0
2005-03-07 14:00:00,29.25,29.25,29.25,29.25,2400.0,24.4115,24.4115,24.4115,24.4115,2400.0
2005-03-07 14:05:00,29.27,29.27,29.27,29.27,5800.0,24.4282,24.4282,24.4282,24.4282,5800.0
2005-03-07 14:10:00,29.28,29.28,29.25,29.26,16600.0,24.4365,24.4365,24.4115,24.4198,16600.0
2005-03-07 14:15:00,29.27,29.27,29.27,29.27,3000.0,24.4282,24.4282,24.4282,24.4282,3000.0
2005-03-07 14:20:00,29.24,29.26,29.24,29.25,600.0,24.4031,24.4198,24.4031,24.4115,600.0
2005-03-07 14:25:00,29.25,29.25,29.25,29.25,1800.0,24.4115,24.4115,24.4115,24.4115,1800.0
2005-03-07 14:30:00,29.28,29.29,29.28,29.29,1400.0,24.4365,24.4449,24.4365,24.4449,1400.0
2005-03-07 14:35:00,29.3,29.3,29.3,29.3,1800.0,24.4532,24.4532,24.4532,24.4532,1800.0
2005-03-07 14:40:00,29.3,29.3,29.27,29.27,3600.0,24.4532,24.4532,24.4282,24.4282,3600.0
2005-03-07 14:45:00,29.27,29.29,29.27,29.29,1200.0,24.4282,24.4449,24.4282,24.4449,1200.0
2005-03-07 14:50:00,29.29,29.29,29.27,29.28,5400.0,24.4449,24.4449,24.4282,24.4365,5400.0
2005-03-07 14:55:00,29.28,29.28,29.23,29.23,2000.0,24.4365,24.4365,24.3948,24.3948,2000.0
2005-03-07 15:00:00,29.27,29.27,29.27,29.27,3600.0,24.4282,24.4282,24.4282,24.4282,3600.0
2005-03-07 15:05:00,29.28,29.28,29.28,29.28,4200.0,24.4365,24.4365,24.4365,24.4365,4200.0
2005-03-07 15:10:00,29.28,29.28,29.26,29.26,5000.0,24.4365,24.4365,24.4198,24.4198,5000.0
2005-03-07 15:15:00,29.27,29.27,29.23,29.23,5200.0,24.4282,24.4282,24.3948,24.3948,5200.0
2005-03-07 15:20:00,29.25,29.28,29.25,29.28,2800.0,24.4115,24.4365,24.4115,24.4365,2800.0
2005-03-07 15:25:00,29.28,29.29,29.28,29.29,2600.0,24.4365,24.4449,24.4365,24.4449,2600.0
2005-03-07 15:30:00,29.27,29.27,29.2,29.25,11800.0,24.4282,24.4282,24.3698,24.4115,11800.0
2005-03-07 15:35:00,29.25,29.27,29.25,29.26,9800.0,24.4115,24.4282,24.4115,24.4198,9800.0
2005-03-07 15:40:00,29.27,29.27,29.25,29.25,5600.0,24.4282,24.4282,24.4115,24.4115,5600.0
2005-03-07 15:45:00,29.25,29.27,29.24,29.27,9200.0,24.4115,24.4282,24.4031,24.4282,9200.0
2005-03-07 15:50:00,29.27,29.27,29.22,29.25,15600.0,24.4282,24.4282,24.3864,24.4115,15600.0
2005-03-07 15:55:00,29.25,29.25,29.2,29.21,15400.0,24.4115,24.4115,24.3698,24.3781,15400.0
2005-03-08 09:30:00,29.15,29.15,29.09,29.09,6800.0,24.328,24.328,24.278,24.278,6800.0
2005-03-08 09:35:00,29.09,29.15,29.09,29.14,4200.0,24.278,24.328,24.278,24.3197,4200.0
2005-03-08 09:40:00,29.14,29.15,29.13,29.13,2600.0,24.3197,24.328,24.3113,24.3113,2600.0
2005-03-08 09:45:00,29.12,29.13,28.98,28.98,12600.0,24.303,24.3113,24.1861,24.1861,12600.0
2005-03-08 09:50:00,28.98,28.98,28.94,28.94,7800.0,24.1861,24.1861,24.1528,24.1528,7800.0
2005-03-08 09:55:00,28.95,28.95,28.88,28.92,12600.0,24.1611,24.1611,24.1027,24.1361,12600.0
2005-03-08 10:00:00,28.9,28.92,28.89,28.92,12600.0,24.1194,24.1361,24.111,24.1361,12600.0
2005-03-08 10:05:00,28.92,28.98,28.92,28.95,6600.0,24.1361,24.1861,24.1361,24.1611,6600.0
2005-03-08 10:10:00,28.96,28.96,28.95,28.96,1200.0,24.1695,24.1695,24.1611,24.1695,1200.0
2005-03-08 10:15:00,28.96,28.97,28.96,28.97,4200.0,24.1695,24.1778,24.1695,24.1778,4200.0
2005-03-08 10:20:00,28.97,28.98,28.97,28.98,3200.0,24.1778,24.1861,24.1778,24.1861,3200.0
2005-03-08 10:25:00,28.97,28.97,28.93,28.93,5200.0,24.1778,24.1778,24.1444,24.1444,5200.0
2005-03-08 10:30:00,28.91,28.93,28.91,28.92,5200.0,24.1277,24.1444,24.1277,24.1361,5200.0
2005-03-08 10:35:00,28.92,28.94,28.91,28.93,9800.0,24.1361,24.1528,24.1277,24.1444,9800.0
2005-03-08 10:40:00,28.94,28.98,28.93,28.98,2800.0,24.1528,24.1861,24.1444,24.1861,2800.0
2005-03-08 10:45:00,28.98,28.99,28.98,28.99,10200.0,24.1861,24.1945,24.1861,24.1945,10200.0
2005-03-08 10:50:00,28.99,28.99,28.97,28.97,3200.0,24.1945,24.1945,24.1778,24.1778,3200.0
2005-03-08 10:55:00,28.94,28.94,28.89,28.92,4200.0,24.1528,24.1528,24.111,24.1361,4200.0
2005-03-08 11:00:00,28.92,28.93,28.92,28.93,4600.0,24.1361,24.1444,24.1361,24.1444,4600.0
2005-03-08 11:05:00,28.95,28.98,28.93,28.97,3800.0,24.1611,24.1861,24.1444,24.1778,3800.0
2005-03-08 11:10:00,28.94,28.98,28.94,28.98,2400.0,24.1528,24.1861,24.1528,24.1861,2400.0
2005-03-08 11:15:00,28.97,28.99,28.96,28.98,2400.0,24.1778,24.1945,24.1695,24.1861,2400.0
2005-03-08 11:20:00,28.96,28.97,28.95,28.95,3600.0,24.1695,24.1778,24.1611,24.1611,3600.0
2005-03-08 11:25:00,28.95,28.98,28.94,28.94,4600.0,24.1611,24.1861,24.1528,24.1528,4600.0
2005-03-08 11:30:00,28.94,28.99,28.94,28.99,2200.0,24.1528,24.1945,24.1528,24.1945,2200.0
2005-03-08 11:35:00,28.98,29.0,28.98,29.0,2200.0,24.1861,24.2028,24.1861,24.2028,2200.0
2005-03-08 11:40:00,29.0,29.0,28.99,28.99,2000.0,24.2028,24.2028,24.1945,24.1945,2000.0
2005-03-08 11:45:00,28.99,29.0,28.99,28.99,5200.0,24.1945,24.2028,24.1945,24.1945,5200.0
2005-03-08 11:50:00,28.99,28.99,28.97,28.97,4800.0,24.1945,24.1945,24.1778,24.1778,4800.0
2005-03-08 11:55:00,28.97,28.98,28.96,28.96,1800.0,24.1778,24.1861,24.1695,24.1695,1800.0
2005-03-08 12:00:00,28.97,28.97,28.96,28.96,8400.0,24.1778,24.1778,24.1695,24.1695,8400.0
2005-03-08 12:05:00,28.95,28.95,28.94,28.94,2000.0,24.1611,24.1611,24.1528,24.1528,2000.0
2005-03-08 12:10:00,28.93,28.93,28.93,28.93,1400.0,24.1444,24.1444,24.1444,24.1444,1400.0
2005-03-08 12:15:00,28.93,28.94,28.93,28.94,2200.0,24.1444,24.1528,24.1444,24.1528,2200.0
2005-03-08 12:20:00,28.93,28.95,28.91,28.91,2600.0,24.1444,24.1611,24.1277,24.1277,2600.0
2005-03-08 12:25:00,28.92,28.92,28.9,28.9,1600.0,24.1361,24.1361,24.1194,24.1194,1600.0
2005-03-08 12:30:00,28.91,28.91,28.89,28.89,1800.0,24.1277,24.1277,24.111,24.111,1800.0
2005-03-08 12:35:00,28.89,28.92,28.89,28.92,1400.0,24.111,24.1361,24.111,24.1361,1400.0
2005-03-08 12:40:00,28.92,28.93,28.92,28.93,3600.0,24.1361,24.1444,24.1361,24.1444,3600.0
2005-03-08 12:45:00,28.91,28.93,28.91,28.91,2200.0,24.1277,24.1444,24.1277,24.1277,2200.0
2005-03-08 12:50:00,28.92,28.92,28.9,28.9,1200.0,24.1361,24.1361,24.1194,24.1194,1200.0
2005-03-08 12:55:00,28.92,28.92,28.92,28.92,2400.0,24.1361,24.1361,24.1361,24.1361,2400.0
2005-03-08 13:00:00,28.89,28.9,28.89,28.9,1600.0,24.111,24.1194,24.111,24.1194,1600.0
2005-03-08 13:05:00,28.9,28.93,28.9,28.9,5600.0,24.1194,24.1444,24.1194,24.1194,5600.0
2005-03-08 13:10:00,28.9,28.92,28.9,28.92,1800.0,24.1194,24.1361,24.1194,24.1361,1800.0
2005-03-08 13:15:00,28.9,28.92,28.9,28.92,1800.0,24.1194,24.1361,24.1194,24.1361,1800.0
2005-03-08 13:20:00,28.93,28.93,28.88,28.88,6200.0,24.1444,24.1444,24.1027,24.1027,6200.0
2005-03-08 13:25:00,28.89,28.91,28.89,28.9,2600.0,24.111,24.1277,24.111,24.1194,2600.0
2005-03-08 13:30:00,28.93,28.93,28.91,28.91,1400.0,24.1444,24.1444,24.1277,24.1277,1400.0
2005-03-08 13:35:00,28.93,28.93,28.92,28.92,2600.0,24.1444,24.1444,24.1361,24.1361,2600.0
2005-03-08 13:40:00,28.93,28.97,28.93,28.94,3800.0,24.1444,24.1778,24.1444,24.1528,3800.0
2005-03-08 13:45:00,28.88,28.89,28.88,28.89,2200.0,24.1027,24.111,24.1027,24.111,2200.0
2005-03-08 13:50:00,28.89,28.89,28.88,28.89,5600.0,24.111,24.111,24.1027,24.111,5600.0
2005-03-08 13:55:00,28.9,28.95,28.9,28.95,1600.0,24.1194,24.1611,24.1194,24.1611,1600.0
2005-03-08 14:00:00,28.93,28.93,28.91,28.91,1800.0,24.1444,24.1444,24.1277,24.1277,1800.0
2005-03-08 14:05:00,28.92,28.98,28.92,28.98,21600.0,24.1361,24.1861,24.1361,24.1861,21600.0
2005-03-08 14:10:00,28.95,28.97,28.95,28.95,4600.0,24.1611,24.1778,24.1611,24.1611,4600.0
2005-03-08 14:15:00,28.92,28.93,28.91,28.91,2600.0,24.1361,24.1444,24.1277,24.1277,2600.0
2005-03-08 14:20:00,28.91,28.92,28.91,28.92,2000.0,24.1277,24.1361,24.1277,24.1361,2000.0
2005-03-08 14:25:00,28.95,28.95,28.91,28.91,3600.0,24.1611,24.1611,24.1277,24.1277,3600.0
2005-03-08 14:30:00,28.89,28.91,28.88,28.91,8800.0,24.111,24.1277,24.1027,24.1277,8800.0
2005-03-08 14:35:00,28.9,28.92,28.9,28.92,2200.0,24.1194,24.1361,24.1194,24.1361,2200.0
2005-03-08 14:40:00,28.94,28.95,28.94,28.94,5800.0,24.1528,24.1611,24.1528,24.1528,5800.0
2005-03-08 14:45:00,28.93,28.94,28.93,28.94,1000.0,24.1444,24.1528,24.1444,24.1528,1000.0
2005-03-08 14:50:00,28.94,28.95,28.93,28.93,2800.0,24.1528,24.1611,24.1444,24.1444,2800.0
2005-03-08 14:55:00,28.94,28.94,28.93,28.93,2200.0,24.1528,24.1528,24.1444,24.1444,2200.0
2005-03-08 15:00:00,28.93,28.94,28.93,28.94,5000.0,24.1444,24.1528,24.1444,24.1528,5000.0
2005-03-08 15:05:00,28.94,28.95,28.93,28.93,10600.0,24.1528,24.1611,24.1444,24.1444,10600.0
2005-03-08 15:10:00,28.92,28.92,28.9,28.9,4800.0,24.1361,24.1361,24.1194,24.1194,4800.0
2005-03-08 15:15:00,28.92,28.92,28.9,28.92,2400.0,24.1361,24.1361,24.1194,24.1361,2400.0
2005-03-08 15:20:00,28.9,28.93,28.86,28.91,13400.0,24.1194,24.1444,24.086,24.1277,13400.0
2005-03-08 15:25:00,28.89,28.91,28.81,28.81,8600.0,24.111,24.1277,24.0443,24.0443,8600.0
2005-03-08 15:30:00,28.82,28.82,28.74,28.75,8200.0,24.0526,24.0526,23.9859,23.9942,8200.0
2005-03-08 15:35:00,28.74,28.83,28.68,28.74,8600.0,23.9859,24.061,23.9358,23.9859,8600.0
2005-03-08 15:40:00,28.77,28.77,28.75,28.75,8000.0,24.0109,24.0109,23.9942,23.9942,8000.0
2005-03-08 15:45:00,28.75,28.81,28.75,28.8,10400.0,23.9942,24.0443,23.9942,24.0359,10400.0
2005-03-08 15:50:00,28.77,28.88,28.74,28.86,17800.0,24.0109,24.1027,23.9859,24.086,17800.0
2005-03-08 15:55:00,28.85,28.92,28.8,28.8,9600.0,24.0777,24.1361,24.0359,24.0359,9600.0
2005-03-09 09:30:00,28.74,28.74,28.74,28.74,3600.0,23.9859,23.9859,23.9859,23.9859,3600.0
2005-03-09 09:35:00,28.68,28.68,28.68,28.68,1400.0,23.9358,23.9358,23.9358,23.9358,1400.0
2005-03-09 09:40:00,28.64,28.65,28.46,28.46,39200.0,23.9024,23.9107,23.7522,23.7522,39200.0
2005-03-09 09:45:00,28.46,28.48,28.35,28.35,21200.0,23.7522,23.7689,23.6604,23.6604,21200.0
2005-03-09 09:50:00,28.68,28.68,28.36,28.38,22800.0,23.9358,23.9358,23.6687,23.6854,22800.0
2005-03-09 09:55:00,28.4,28.4,28.33,28.33,37400.0,23.7021,23.7021,23.6437,23.6437,37400.0
2005-03-09 10:00:00,28.32,28.35,28.32,28.35,17600.0,23.6353,23.6604,23.6353,23.6604,17600.0
2005-03-09 10:05:00,28.38,28.4,28.34,28.36,12600.0,23.6854,23.7021,23.652,23.6687,12600.0
2005-03-09 10:10:00,28.33,28.35,28.33,28.35,3000.0,23.6437,23.6604,23.6437,23.6604,3000.0
2005-03-09 10:15:00,28.35,28.37,28.27,28.29,13600.0,23.6604,23.6771,23.5936,23.6103,13600.0
2005-03-09 10:20:00,28.29,28.35,28.29,28.3,12200.0,23.6103,23.6604,23.6103,23.6186,12200.0
2005-03-09 10:25:00,28.3,28.3,28.29,28.3,23000.0,23.6186,23.6186,23.6103,23.6186,23000.0
2005-03-09 10:30:00,28.29,28.33,28.29,28.32,29000.0,23.6103,23.6437,23.6103,23.6353,29000.0
2005-03-09 10:35:00,28.33,28.38,28.32,28.38,5600.0,23.6437,23.6854,23.6353,23.6854,5600.0
2005-03-09 10:40:00,28.38,28.38,28.35,28.35,5600.0,23.6854,23.6854,23.6604,23.6604,5600.0
2005-03-09 10:45:00,28.36,28.39,28.33,28.35,11400.0,23.6687,23.6937,23.6437,23.6604,11400.0
2005-03-09 10:50:00,28.35,28.4,28.25,28.25,40200.0,23.6604,23.7021,23.5769,23.5769,40200.0
2005-03-09 10:55:00,28.25,28.25,28.13,28.22,12600.0,23.5769,23.5769,23.4768,23.5519,12600.0
2005-03-09 11:00:00,28.22,28.3,28.22,28.3,5600.0,23.5519,23.6186,23.5519,23.6186,5600.0
2005-03-09 11:05:00,28.3,28.36,28.28,28.28,12600.0,23.6186,23.6687,23.6019,23.6019,12600.0
2005-03-09 11:10:00,28.32,28.34,28.25,28.33,11600.0,23.6353,23.652,23.5769,23.6437,11600.0
2005-03-09 11:15:00,28.29,28.3,28.28,28.3,5200.0,23.6103,23.6186,23.6019,23.6186,5200.0
2005-03-09 11:20:00,28.29,28.3,28.18,28.2,14800.0,23.6103,23.6186,23.5185,23.5352,14800.0
2005-03-09 11:25:00,28.23,28.25,28.23,28.24,5400.0,23.5602,23.5769,23.5602,23.5686,5400.0
2005-03-09 11:30:00,28.24,28.24,28.24,28.24,22000.0,23.5686,23.5686,23.5686,23.5686,22000.0
2005-03-09 11:35:00,28.24,28.25,28.24,28.25,4600.0,23.5686,23.5769,23.5686,23.5769,4600.0
2005-03-09 11:40:00,28.23,28.23,28.22,28.22,7400.0,23.5602,23.5602,23.5519,23.5519,7400.0
2005-03-09 11:45:00,28.22,28.23,28.2,28.2,6200.0,23.5519,23.5602,23.5352,23.5352,6200.0
2005-03-09 11:50:00,28.18,28.18,28.14,28.14,7800.0,23.5185,23.5185,23.4851,23.4851,7800.0
2005-03-09 11:55:00,28.14,28.15,28.14,28.15,4200.0,23.4851,23.4934,23.4851,23.4934,4200.0
2005-03-09 12:00:00,28.14,28.14,28.1,28.1,7600.0,23.4851,23.4851,23.4517,23.4517,7600.0
2005-03-09 12:05:00,28.11,28.13,28.11,28.11,5400.0,23.4601,23.4768,23.4601,23.4601,5400.0
2005-03-09 12:10:00,28.13,28.15,28.13,28.14,9200.0,23.4768,23.4934,23.4768,23.4851,9200.0
2005-03-09 12:15:00,28.14,28.2,28.13,28.16,38600.0,23.4851,23.5352,23.4768,23.5018,38600.0
2005-03-09 12:20:00,28.18,28.22,28.18,28.2,2200.0,23.5185,23.5519,23.5185,23.5352,2200.0
2005-03-09 12:25:00,28.2,28.23,28.2,28.23,3200.0,23.5352,23.5602,23.5352,23.5602,3200.0
2005-03-09 12:30:00,28.23,28.27,28.22,28.27,4000.0,23.5602,23.5936,23.5519,23.5936,4000.0
2005-03-09 12:35:00,28.25,28.25,28.2,28.2,10000.0,23.5769,23.5769,23.5352,23.5352,10000.0
2005-03-09 12:40:00,28.2,28.21,28.19,28.2,11600.0,23.5352,23.5435,23.5268,23.5352,11600.0
2005-03-09 12:45:00,28.2,28.2,28.2,28.2,4600.0,23.5352,23.5352,23.5352,23.5352,4600.0
2005-03-09 12:50:00,28.19,28.19,28.16,28.16,11000.0,23.5268,23.5268,23.5018,23.5018,11000.0
2005-03-09 12:55:00,28.16,28.16,28.16,28.16,5000.0,23.5018,23.5018,23.5018,23.5018,5000.0
2005-03-09 13:00:00,28.16,28.19,28.16,28.19,7400.0,23.5018,23.5268,23.5018,23.5268,7400.0
2005-03-09 13:05:00,28.17,28.17,28.17,28.17,1000.0,23.5101,23.5101,23.5101,23.5101,1000.0
2005-03-09 13:10:00,28.18,28.18,28.18,28.18,3400.0,23.5185,23.5185,23.5185,23.5185,3400.0
2005-03-09 13:15:00,28.18,28.18,28.1,28.11,13600.0,23.5185,23.5185,23.4517,23.4601,13600.0
2005-03-09 13:20:00,28.11,28.12,28.05,28.11,32000.0,23.4601,23.4684,23.41,23.4601,32000.0
2005-03-09 13:25:00,28.11,28.14,28.11,28.14,3600.0,23.4601,23.4851,23.4601,23.4851,3600.0
2005-03-09 13:30:00,28.14,28.18,28.14,28.17,8200.0,23.4851,23.5185,23.4851,23.5101,8200.0
2005-03-09 13:35:00,28.18,28.19,28.16,28.16,5200.0,23.5185,23.5268,23.5018,23.5018,5200.0
2005-03-09 13:40:00,28.16,28.18,28.16,28.17,15400.0,23.5018,23.5185,23.5018,23.5101,15400.0
2005-03-09 13:45:00,28.17,28.17,28.17,28.17,1400.0,23.5101,23.5101,23.5101,23.5101,1400.0
2005-03-09 13:50:00,28.17,28.17,28.16,28.16,3800.0,23.5101,23.5101,23.5018,23.5018,3800.0
2005-03-09 13:55:00,28.17,28.18,28.17,28.18,3200.0,23.5101,23.5185,23.5101,23.5185,3200.0
2005-03-09 14:00:00,28.18,28.21,28.18,28.21,3600.0,23.5185,23.5435,23.5185,23.5435,3600.0
2005-03-09 14:05:00,28.22,28.23,28.21,28.21,10600.0,23.5519,23.5602,23.5435,23.5435,10600.0
2005-03-09 14:10:00,28.21,28.22,28.21,28.22,6400.0,23.5435,23.5519,23.5435,23.5519,6400.0
2005-03-09 14:15:00,28.23,28.23,28.21,28.21,5800.0,23.5602,23.5602,23.5435,23.5435,5800.0
2005-03-09 14:20:00,28.21,28.22,28.2,28.2,4200.0,23.5435,23.5519,23.5352,23.5352,4200.0
2005-03-09 14:25:00,28.18,28.18,28.13,28.13,1000.0,23.5185,23.5185,23.4768,23.4768,1000.0
2005-03-09 14:30:00,28.15,28.18,28.15,28.18,8600.0,23.4934,23.5185,23.4934,23.5185,8600.0
2005-03-09 14:35:00,28.18,28.18,28.16,28.16,5400.0,23.5185,23.5185,23.5018,23.5018,5400.0
2005-03-09 14:40:00,28.17,28.18,28.17,28.18,5000.0,23.5101,23.5185,23.5101,23.5185,5000.0
2005-03-09 14:45:00,28.18,28.18,28.18,28.18,3800.0,23.5185,23.5185,23.5185,23.5185,3800.0
2005-03-09 14:50:00,28.18,28.18,28.17,28.17,3800.0,23.5185,23.5185,23.5101,23.5101,3800.0
2005-03-09 14:55:00,28.17,28.17,28.16,28.16,5000.0,23.5101,23.5101,23.5018,23.5018,5000.0
2005-03-09 15:00:00,28.17,28.18,28.16,28.17,22600.0,23.5101,23.5185,23.5018,23.5101,22600.0
2005-03-09 15:05:00,28.17,28.17,28.17,28.17,2600.0,23.5101,23.5101,23.5101,23.5101,2600.0
2005-03-09 15:10:00,28.17,28.18,28.13,28.13,11400.0,23.5101,23.5185,23.4768,23.4768,11400.0
2005-03-09 15:15:00,28.11,28.15,28.11,28.15,8000.0,23.4601,23.4934,23.4601,23.4934,8000.0
2005-03-09 15:20:00,28.16,28.17,28.16,28.17,5400.0,23.5018,23.5101,23.5018,23.5101,5400.0
2005-03-09 15:25:00,28.17,28.24,28.17,28.2,6600.0,23.5101,23.5686,23.5101,23.5352,6600.0
2005-03-09 15:30:00,28.2,28.24,28.19,28.21,7600.0,23.5352,23.5686,23.5268,23.5435,7600.0
2005-03-09 15:35:00,28.21,28.27,28.21,28.27,11200.0,23.5435,23.5936,23.5435,23.5936,11200.0
2005-03-09 15:40:00,28.25,28.25,28.2,28.21,9400.0,23.5769,23.5769,23.5352,23.5435,9400.0
2005-03-09 15:45:00,28.21,28.24,28.21,28.24,7800.0,23.5435,23.5686,23.5435,23.5686,7800.0
2005-03-09 15:50:00,28.24,28.25,28.22,28.23,21000.0,23.5686,23.5769,23.5519,23.5602,21000.0
2005-03-09 15:55:00,28.22,28.25,28.21,28.21,34800.0,23.5519,23.5769,23.5435,23.5435,34800.0
2005-03-10 09:30:00,28.25,28.38,28.25,28.38,26800.0,23.5769,23.6854,23.5769,23.6854,26800.0
2005-03-10 09:35:00,28.38,28.38,28.38,28.38,4600.0,23.6854,23.6854,23.6854,23.6854,4600.0
2005-03-10 09:40:00,28.37,28.37,28.28,28.28,5800.0,23.6771,23.6771,23.6019,23.6019,5800.0
2005-03-10 09:45:00,28.27,28.28,28.27,28.28,3400.0,23.5936,23.6019,23.5936,23.6019,3400.0
2005-03-10 09:50:00,28.27,28.28,28.25,28.26,10200.0,23.5936,23.6019,23.5769,23.5853,10200.0
2005-03-10 09:55:00,28.26,28.34,28.26,28.34,5600.0,23.5853,23.652,23.5853,23.652,5600.0
2005-03-10 10:00:00,28.35,28.35,28.31,28.31,7200.0,23.6604,23.6604,23.627,23.627,7200.0
2005-03-10 10:05:00,28.32,28.32,28.3,28.3,10000.0,23.6353,23.6353,23.6186,23.6186,10000.0
2005-03-10 10:10:00,28.29,28.29,28.24,28.24,4800.0,23.6103,23.6103,23.5686,23.5686,4800.0
2005-03-10 10:15:00,28.24,28.24,28.22,28.22,4600.0,23.5686,23.5686,23.5519,23.5519,4600.0
2005-03-10 10:20:00,28.22,28.23,28.18,28.2,9400.0,23.5519,23.5602,23.5185,23.5352,9400.0
2005-03-10 10:25:00,28.2,28.2,28.08,28.08,10200.0,23.5352,23.5352,23.435,23.435,10200.0
2005-03-10 10:30:00,28.07,28.08,28.06,28.08,3600.0,23.4267,23.435,23.4183,23.435,3600.0
2005-03-10 10:35:00,28.1,28.11,28.1,28.11,1800.0,23.4517,23.4601,23.4517,23.4601,1800.0
2005-03-10 10:40:00,28.09,28.09,28.04,28.07,13200.0,23.4434,23.4434,23.4016,23.4267,13200.0
2005-03-10 10:45:00,28.07,28.07,28.06,28.06,4200.0,23.4267,23.4267,23.4183,23.4183,4200.0
2005-03-10 10:50:00,28.06,28.06,28.05,28.05,9200.0,23.4183,23.4183,23.41,23.41,9200.0
2005-03-10 10:55:00,28.05,28.05,28.04,28.05,1400.0,23.41,23.41,23.4016,23.41,1400.0
2005-03-10 11:00:00,28.04,28.04,27.88,27.92,26200.0,23.4016,23.4016,23.2681,23.3015,26200.0
2005-03-10 11:05:00,27.92,27.95,27.92,27.93,9800.0,23.3015,23.3265,23.3015,23.3098,9800.0
2005-03-10 11:10:00,27.93,27.93,27.93,27.93,2600.0,23.3098,23.3098,23.3098,23.3098,2600.0
2005-03-10 11:15:00,27.93,27.93,27.92,27.92,15200.0,23.3098,23.3098,23.3015,23.3015,15200.0
2005-03-10 11:20:00,27.9,27.9,27.8,27.81,34000.0,23.2848,23.2848,23.2013,23.2097,34000.0
2005-03-10 11:25:00,27.81,27.84,27.81,27.84,7000.0,23.2097,23.2347,23.2097,23.2347,7000.0
2005-03-10 11:30:00,27.84,27.85,27.84,27.85,4800.0,23.2347,23.2431,23.2347,23.2431,4800.0
2005-03-10 11:35:00,27.85,27.85,27.85,27.85,7400.0,23.2431,23.2431,23.2431,23.2431,7400.0
2005-03-10 11:40:00,27.85,27.85,27.84,27.85,7600.0,23.2431,23.2431,23.2347,23.2431,7600.0
2005-03-10 11:45:00,27.85,27.86,27.83,27.85,19000.0,23.2431,23.2514,23.2264,23.2431,19000.0
2005-03-10 11:50:00,27.85,27.85,27.83,27.83,10800.0,23.2431,23.2431,23.2264,23.2264,10800.0
2005-03-10 11:55:00,27.82,27.83,27.82,27.83,3400.0,23.218,23.2264,23.218,23.2264,3400.0
2005-03-10 12:00:00,27.83,27.83,27.83,27.83,1000.0,23.2264,23.2264,23.2264,23.2264,1000.0
2005-03-10 12:05:00,27.83,27.84,27.83,27.84,2200.0,23.2264,23.2347,23.2264,23.2347,2200.0
2005-03-10 12:10:00,27.83,27.83,27.83,27.83,2800.0,23.2264,23.2264,23.2264,23.2264,2800.0
2005-03-10 12:15:00,27.82,27.82,27.82,27.82,1200.0,23.218,23.218,23.218,23.218,1200.0
2005-03-10 12:20:00,27.82,27.82,27.76,27.76,20800.0,23.218,23.218,23.168,23.168,20800.0
2005-03-10 12:25:00,27.75,27.75,27.74,27.75,4400.0,23.1596,23.1596,23.1513,23.1596,4400.0
2005-03-10 12:30:00,27.74,27.75,27.74,27.75,12200.0,23.1513,23.1596,23.1513,23.1596,12200.0
2005-03-10 12:35:00,27.75,27.75,27.75,27.75,1800.0,23.1596,23.1596,23.1596,23.1596,1800.0
2005-03-10 12:40:00,27.74,27.74,27.74,27.74,2800.0,23.1513,23.1513,23.1513,23.1513,2800.0
2005-03-10 12:45:00,27.75,27.75,27.75,27.75,11600.0,23.1596,23.1596,23.1596,23.1596,11600.0
2005-03-10 12:50:00,27.75,27.77,27.74,27.77,7000.0,23.1596,23.1763,23.1513,23.1763,7000.0
2005-03-10 12:55:00,27.76,27.77,27.75,27.77,6200.0,23.168,23.1763,23.1596,23.1763,6200.0
2005-03-10 13:00:00,27.77,27.77,27.77,27.77,6600.0,23.1763,23.1763,23.1763,23.1763,6600.0
2005-03-10 13:05:00,27.77,27.77,27.76,27.76,2000.0,23.1763,23.1763,23.168,23.168,2000.0
2005-03-10 13:10:00,27.76,27.77,27.76,27.77,6400.0,23.168,23.1763,23.168,23.1763,6400.0
2005-03-10 13:15:00,27.77,27.77,27.73,27.73,3200.0,23.1763,23.1763,23.1429,23.1429,3200.0
2005-03-10 13:20:00,27.73,27.73,27.68,27.69,4200.0,23.1429,23.1429,23.1012,23.1095,4200.0
2005-03-10 13:25:00,27.68,27.72,27.68,27.72,10600.0,23.1012,23.1346,23.1012,23.1346,10600.0
2005-03-10 13:30:00,27.72,27.74,27.72,27.74,9800.0,23.1346,23.1513,23.1346,23.1513,9800.0
2005-03-10 13:35:00,27.75,27.75,27.74,27.75,17400.0,23.1596,23.1596,23.1513,23.1596,17400.0
2005-03-10 13:40:00,27.75,27.75,27.7,27.71,9400.0,23.1596,23.1596,23.1179,23.1262,9400.0
2005-03-10 13:45:00,27.71,27.75,27.71,27.74,7000.0,23.1262,23.1596,23.1262,23.1513,7000.0
2005-03-10 13:50:00,27.74,27.75,27.74,27.74,7600.0,23.1513,23.1596,23.1513,23.1513,7600.0
2005-03-10 13:55:00,27.74,27.74,27.74,27.74,2000.0,23.1513,23.1513,23.1513,23.1513,2000.0
2005-03-10 14:00:00,27.74,27.74,27.74,27.74,200.0,23.1513,23.1513,23.1513,23.1513,200.0
2005-03-10 14:05:00,27.74,27.75,27.74,27.75,24200.0,23.1513,23.1596,23.1513,23.1596,24200.0
2005-03-10 14:10:00,27.75,27.75,27.74,27.74,9800.0,23.1596,23.1596,23.1513,23.1513,9800.0
2005-03-10 14:15:00,27.74,27.74,27.7,27.7,14200.0,23.1513,23.1513,23.1179,23.1179,14200.0
2005-03-10 14:20:00,27.7,27.7,27.57,27.57,28600.0,23.1179,23.1179,23.0094,23.0094,28600.0
2005-03-10 14:25:00,27.56,27.59,27.56,27.58,3600.0,23.001,23.0261,23.001,23.0177,3600.0
2005-03-10 14:30:00,27.58,27.58,27.56,27.56,9800.0,23.0177,23.0177,23.001,23.001,9800.0
2005-03-10 14:35:00,27.56,27.59,27.56,27.59,5000.0,23.001,23.0261,23.001,23.0261,5000.0
2005-03-10 14:40:00,27.59,27.65,27.59,27.65,9800.0,23.0261,23.0762,23.0261,23.0762,9800.0
2005-03-10 14:45:00,27.65,27.7,27.65,27.7,8600.0,23.0762,23.1179,23.0762,23.1179,8600.0
2005-03-10 14:50:00,27.71,27.72,27.7,27.71,9800.0,23.1262,23.1346,23.1179,23.1262,9800.0
2005-03-10 14:55:00,27.7,27.7,27.66,27.66,10200.0,23.1179,23.1179,23.0845,23.0845,10200.0
2005-03-10 15:00:00,27.66,27.67,27.63,27.67,15200.0,23.0845,23.0928,23.0595,23.0928,15200.0
2005-03-10 15:05:00,27.66,27.66,27.64,27.65,6800.0,23.0845,23.0845,23.0678,23.0762,6800.0
2005-03-10 15:10:00,27.65,27.66,27.65,27.66,8800.0,23.0762,23.0845,23.0762,23.0845,8800.0
2005-03-10 15:15:00,27.66,27.67,27.64,27.67,10800.0,23.0845,23.0928,23.0678,23.0928,10800.0
2005-03-10 15:20:00,27.68,27.68,27.66,27.68,12800.0,23.1012,23.1012,23.0845,23.1012,12800.0
2005-03-10 15:25:00,27.68,27.71,27.68,27.71,16600.0,23.1012,23.1262,23.1012,23.1262,16600.0
2005-03-10 15:30:00,27.72,27.75,27.7,27.73,115400.0,23.1346,23.1596,23.1179,23.1429,115400.0
2005-03-10 15:35:00,27.74,27.75,27.73,27.73,11800.0,23.1513,23.1596,23.1429,23.1429,11800.0
2005-03-10 15:40:00,27.74,27.79,27.74,27.79,19400.0,23.1513,23.193,23.1513,23.193,19400.0
2005-03-10 15:45:00,27.78,27.83,27.78,27.83,9400.0,23.1847,23.2264,23.1847,23.2264,9400.0
2005-03-10 15:50:00,27.83,27.88,27.82,27.88,14400.0,23.2264,23.2681,23.218,23.2681,14400.0
2005-03-10 15:55:00,27.88,27.88,27.82,27.82,32400.0,23.2681,23.2681,23.218,23.218,32400.0
2005-03-11 09:30:00,27.95,27.95,27.92,27.95,13200.0,23.3265,23.3265,23.3015,23.3265,13200.0
2005-03-11 09:35:00,27.93,27.93,27.91,27.91,4600.0,23.3098,23.3098,23.2931,23.2931,4600.0
2005-03-11 09:40:00,27.92,27.95,27.91,27.94,6200.0,23.3015,23.3265,23.2931,23.3182,6200.0
2005-03-11 09:45:00,27.94,27.95,27.93,27.95,23000.0,23.3182,23.3265,23.3098,23.3265,23000.0
2005-03-11 09:50:00,27.95,27.95,27.93,27.93,10400.0,23.3265,23.3265,23.3098,23.3098,10400.0
2005-03-11 09:55:00,27.95,28.13,27.95,27.96,62600.0,23.3265,23.4768,23.3265,23.3349,62600.0
2005-03-11 10:00:00,27.96,27.96,27.92,27.94,2200.0,23.3349,23.3349,23.3015,23.3182,2200.0
2005-03-11 10:05:00,27.94,27.94,27.92,27.93,5600.0,23.3182,23.3182,23.3015,23.3098,5600.0
2005-03-11 10:10:00,27.9,27.9,27.85,27.85,13800.0,23.2848,23.2848,23.2431,23.2431,13800.0
2005-03-11 10:15:00,27.85,27.92,27.85,27.92,4400.0,23.2431,23.3015,23.2431,23.3015,4400.0
2005-03-11 10:20:00,27.95,27.95,27.92,27.92,1600.0,23.3265,23.3265,23.3015,23.3015,1600.0
2005-03-11 10:25:00,27.93,27.95,27.92,27.95,26600.0,23.3098,23.3265,23.3015,23.3265,26600.0
2005-03-11 10:30:00,27.93,27.94,27.92,27.93,4000.0,23.3098,23.3182,23.3015,23.3098,4000.0
2005-03-11 10:35:00,27.93,27.93,27.92,27.93,2200.0,23.3098,23.3098,23.3015,23.3098,2200.0
2005-03-11 10:40:00,27.93,27.93,27.93,27.93,200.0,23.3098,23.3098,23.3098,23.3098,200.0
2005-03-11 10:45:00,27.93,27.93,27.93,27.93,4200.0,23.3098,23.3098,23.3098,23.3098,4200.0
2005-03-11 10:50:00,27.92,27.92,27.91,27.91,1000.0,23.3015,23.3015,23.2931,23.2931,1000.0
2005-03-11 10:55:00,27.91,27.93,27.9,27.93,4800.0,23.2931,23.3098,23.2848,23.3098,4800.0
2005-03-11 11:00:00,27.92,27.95,27.89,27.89,10400.0,23.3015,23.3265,23.2765,23.2765,10400.0
2005-03-11 11:05:00,27.89,27.93,27.89,27.93,2600.0,23.2765,23.3098,23.2765,23.3098,2600.0
2005-03-11 11:10:00,27.91,27.91,27.9,27.9,1400.0,23.2931,23.2931,23.2848,23.2848,1400.0
2005-03-11 11:15:00,27.9,27.91,27.9,27.91,16200.0,23.2848,23.2931,23.2848,23.2931,16200.0
2005-03-11 11:20:00,27.92,27.93,27.92,27.93,3000.0,23.3015,23.3098,23.3015,23.3098,3000.0
2005-03-11 11:25:00,27.93,27.96,27.93,27.96,4000.0,23.3098,23.3349,23.3098,23.3349,4000.0
2005-03-11 11:30:00,27.95,27.95,27.93,27.93,6400.0,23.3265,23.3265,23.3098,23.3098,6400.0
2005-03-11 11:35:00,27.93,27.94,27.93,27.94,3400.0,23.3098,23.3182,23.3098,23.3182,3400.0
2005-03-11 11:40:00,27.94,27.95,27.94,27.95,3000.0,23.3182,23.3265,23.3182,23.3265,3000.0
2005-03-11 11:45:00,27.95,27.99,27.95,27.97,3400.0,23.3265,23.3599,23.3265,23.3432,3400.0
2005-03-11 11:50:00,27.97,27.97,27.93,27.96,2400.0,23.3432,23.3432,23.3098,23.3349,2400.0
2005-03-11 11:55:00,27.96,27.96,27.96,27.96,400.0,23.3349,23.3349,23.3349,23.3349,400.0
2005-03-11 12:00:00,27.96,27.96,27.96,27.96,0.0,23.3349,23.3349,23.3349,23.3349,0.0
2005-03-11 12:05:00,27.96,27.98,27.96,27.98,7400.0,23.3349,23.3516,23.3349,23.3516,7400.0
2005-03-11 12:10:00,27.98,27.99,27.98,27.99,9000.0,23.3516,23.3599,23.3516,23.3599,9000.0
2005-03-11 12:15:00,27.99,28.0,27.99,28.0,1400.0,23.3599,23.3683,23.3599,23.3683,1400.0
2005-03-11 12:20:00,27.99,27.99,27.99,27.99,2000.0,23.3599,23.3599,23.3599,23.3599,2000.0
2005-03-11 12:25:00,27.99,28.02,27.99,28.01,23200.0,23.3599,23.385,23.3599,23.3766,23200.0
2005-03-11 12:30:00,28.01,28.02,28.0,28.0,17200.0,23.3766,23.385,23.3683,23.3683,17200.0
2005-03-11 12:35:00,28.0,28.02,28.0,28.02,6400.0,23.3683,23.385,23.3683,23.385,6400.0
2005-03-11 12:40:00,28.02,28.04,28.02,28.03,2000.0,23.385,23.4016,23.385,23.3933,2000.0
2005-03-11 12:45:00,28.03,28.05,28.03,28.04,20800.0,23.3933,23.41,23.3933,23.4016,20800.0
2005-03-11 12:50:00,28.04,28.05,28.04,28.05,5800.0,23.4016,23.41,23.4016,23.41,5800.0
2005-03-11 12:55:00,28.05,28.05,28.03,28.03,1000.0,23.41,23.41,23.3933,23.3933,1000.0
2005-03-11 13:00:00,28.03,28.07,28.03,28.07,6000.0,23.3933,23.4267,23.3933,23.4267,6000.0
2005-03-11 13:05:00,28.06,28.07,28.06,28.07,400.0,23.4183,23.4267,23.4183,23.4267,400.0
2005-03-11 13:10:00,28.06,28.07,28.06,28.07,1800.0,23.4183,23.4267,23.4183,23.4267,1800.0
2005-03-11 13:15:00,28.07,28.07,28.06,28.06,1400.0,23.4267,23.4267,23.4183,23.4183,1400.0
2005-03-11 13:20:00,28.07,28.07,28.05,28.06,2600.0,23.4267,23.4267,23.41,23.4183,2600.0
2005-03-11 13:25:00,28.06,28.07,28.05,28.07,25400.0,23.4183,23.4267,23.41,23.4267,25400.0
2005-03-11 13:30:00,28.07,28.08,28.07,28.08,1200.0,23.4267,23.435,23.4267,23.435,1200.0
2005-03-11 13:35:00,28.06,28.07,28.06,28.07,1200.0,23.4183,23.4267,23.4183,23.4267,1200.0
2005-03-11 13:40:00,28.07,28.08,28.07,28.07,26400.0,23.4267,23.435,23.4267,23.4267,26400.0
2005-03-11 13:45:00,28.07,28.07,28.05,28.05,4600.0,23.4267,23.4267,23.41,23.41,4600.0
2005-03-11 13:50:00,28.06,28.06,28.05,28.06,3000.0,23.4183,23.4183,23.41,23.4183,3000.0
2005-03-11 13:55:00,28.06,28.06,28.06,28.06,1400.0,23.4183,23.4183,23.4183,23.4183,1400.0
2005-03-11 14:00:00,28.06,28.06,28.06,28.06,3800.0,23.4183,23.4183,23.4183,23.4183,3800.0
2005-03-11 14:05:00,28.08,28.09,28.08,28.09,1800.0,23.435,23.4434,23.435,23.4434,1800.0
2005-03-11 14:10:00,28.08,28.1,28.08,28.1,6400.0,23.435,23.4517,23.435,23.4517,6400.0
2005-03-11 14:15:00,28.09,28.14,28.09,28.14,7800.0,23.4434,23.4851,23.4434,23.4851,7800.0
2005-03-11 14:20:00,28.15,28.15,28.09,28.09,4600.0,23.4934,23.4934,23.4434,23.4434,4600.0
2005-03-11 14:25:00,28.09,28.09,28.09,28.09,2600.0,23.4434,23.4434,23.4434,23.4434,2600.0
2005-03-11 14:30:00,28.09,28.1,28.06,28.06,21400.0,23.4434,23.4517,23.4183,23.4183,21400.0
2005-03-11 14:35:00,28.06,28.06,28.04,28.05,5600.0,23.4183,23.4183,23.4016,23.41,5600.0
2005-03-11 14:40:00,28.05,28.07,28.05,28.07,3600.0,23.41,23.4267,23.41,23.4267,3600.0
2005-03-11 14:45:00,28.06,28.06,28.03,28.03,23200.0,23.4183,23.4183,23.3933,23.3933,23200.0
2005-03-11 14:50:00,28.03,28.03,28.0,28.03,40600.0,23.3933,23.3933,23.3683,23.3933,40600.0
2005-03-11 14:55:00,28.03,28.03,28.03,28.03,3400.0,23.3933,23.3933,23.3933,23.3933,3400.0
2005-03-11 15:00:00,28.04,28.04,28.03,28.03,3200.0,23.4016,23.4016,23.3933,23.3933,3200.0
2005-03-11 15:05:00,28.03,28.03,28.01,28.02,8600.0,23.3933,23.3933,23.3766,23.385,8600.0
2005-03-11 15:10:00,28.02,28.02,28.01,28.02,3600.0,23.385,23.385,23.3766,23.385,3600.0
2005-03-11 15:15:00,28.02,28.02,28.02,28.02,3800.0,23.385,23.385,23.385,23.385,3800.0
2005-03-11 15:20:00,28.02,28.02,28.0,28.0,35400.0,23.385,23.385,23.3683,23.3683,35400.0
2005-03-11 15:25:00,28.0,28.0,27.99,28.0,28000.0,23.3683,23.3683,23.3599,23.3683,28000.0
2005-03-11 15:30:00,27.99,27.99,27.98,27.98,4000.0,23.3599,23.3599,23.3516,23.3516,4000.0
2005-03-11 15:35:00,27.98,27.98,27.97,27.97,3000.0,23.3516,23.3516,23.3432,23.3432,3000.0
2005-03-11 15:40:00,27.97,27.97,27.96,27.96,7400.0,23.3432,23.3432,23.3349,23.3349,7400.0
2005-03-11 15:45:00,27.95,27.96,27.95,27.95,14200.0,23.3265,23.3349,23.3265,23.3265,14200.0
2005-03-11 15:50:00,27.95,27.98,27.92,27.97,72200.0,23.3265,23.3516,23.3015,23.3432,72200.0
2005-03-11 15:55:00,27.98,28.0,27.97,28.0,18600.0,23.3516,23.3683,23.3432,23.3683,18600.0
2005-03-14 09:30:00,28.0,28.0,27.94,27.97,21000.0,23.3683,23.3683,23.3182,23.3432,21000.0
2005-03-14 09:35:00,27.99,28.08,27.99,28.08,8800.0,23.3599,23.435,23.3599,23.435,8800.0
2005-03-14 09:40:00,28.07,28.08,28.06,28.07,9200.0,23.4267,23.435,23.4183,23.4267,9200.0
2005-03-14 09:45:00,28.07,28.07,28.05,28.06,9600.0,23.4267,23.4267,23.41,23.4183,9600.0
2005-03-14 09:50:00,28.07,28.18,28.07,28.18,33800.0,23.4267,23.5185,23.4267,23.5185,33800.0
2005-03-14 09:55:00,28.18,28.23,28.18,28.18,22000.0,23.5185,23.5602,23.5185,23.5185,22000.0
2005-03-14 10:00:00,28.19,28.21,28.19,28.2,8200.0,23.5268,23.5435,23.5268,23.5352,8200.0
2005-03-14 10:05:00,28.2,28.21,28.18,28.21,9600.0,23.5352,23.5435,23.5185,23.5435,9600.0
2005-03-14 10:10:00,28.25,28.25,28.21,28.21,15400.0,23.5769,23.5769,23.5435,23.5435,15400.0
2005-03-14 10:15:00,28.21,28.24,28.21,28.24,16800.0,23.5435,23.5686,23.5435,23.5686,16800.0
2005-03-14 10:20:00,28.24,28.3,28.24,28.27,23800.0,23.5686,23.6186,23.5686,23.5936,23800.0
2005-03-14 10:25:00,28.28,28.3,28.28,28.29,7000.0,23.6019,23.6186,23.6019,23.6103,7000.0
2005-03-14 10:30:00,28.32,28.42,28.31,28.42,17800.0,23.6353,23.7188,23.627,23.7188,17800.0
2005-03-14 10:35:00,28.4,28.4,28.34,28.36,4600.0,23.7021,23.7021,23.652,23.6687,4600.0
2005-03-14 10:40:00,28.36,28.36,28.32,28.32,3600.0,23.6687,23.6687,23.6353,23.6353,3600.0
2005-03-14 10:45:00,28.32,28.32,28.3,28.3,3400.0,23.6353,23.6353,23.6186,23.6186,3400.0
2005-03-14 10:50:00,28.3,28.32,28.28,28.29,13200.0,23.6186,23.6353,23.6019,23.6103,13200.0
2005-03-14 10:55:00,28.29,28.38,28.29,28.33,11800.0,23.6103,23.6854,23.6103,23.6437,11800.0
2005-03-14 11:00:00,28.35,28.39,28.35,28.38,1800.0,23.6604,23.6937,23.6604,23.6854,1800.0
2005-03-14 11:05:00,28.37,28.38,28.37,28.38,4200.0,23.6771,23.6854,23.6771,23.6854,4200.0
2005-03-14 11:10:00,28.39,28.4,28.38,28.4,1600.0,23.6937,23.7021,23.6854,23.7021,1600.0
2005-03-14 11:15:00,28.39,28.45,28.37,28.43,6400.0,23.6937,23.7438,23.6771,23.7271,6400.0
2005-03-14 11:20:00,28.46,28.5,28.43,28.5,4800.0,23.7522,23.7856,23.7271,23.7856,4800.0
2005-03-14 11:25:00,28.5,28.53,28.45,28.53,3600.0,23.7856,23.8106,23.7438,23.8106,3600.0
2005-03-14 11:30:00,28.54,28.54,28.53,28.53,11600.0,23.8189,23.8189,23.8106,23.8106,11600.0
2005-03-14 11:35:00,28.51,28.52,28.44,28.44,7400.0,23.7939,23.8022,23.7355,23.7355,7400.0
2005-03-14 11:40:00,28.44,28.49,28.43,28.46,3200.0,23.7355,23.7772,23.7271,23.7522,3200.0
2005-03-14 11:45:00,28.43,28.46,28.43,28.46,3800.0,23.7271,23.7522,23.7271,23.7522,3800.0
2005-03-14 11:50:00,28.48,28.5,28.46,28.5,2600.0,23.7689,23.7856,23.7522,23.7856,2600.0
2005-03-14 11:55:00,28.5,28.5,28.45,28.5,6800.0,23.7856,23.7856,23.7438,23.7856,6800.0
2005-03-14 12:00:00,28.5,28.5,28.41,28.41,10000.0,23.7856,23.7856,23.7104,23.7104,10000.0
2005-03-14 12:05:00,28.46,28.49,28.46,28.49,1800.0,23.7522,23.7772,23.7522,23.7772,1800.0
2005-03-14 12:10:00,28.5,28.5,28.45,28.45,7200.0,23.7856,23.7856,23.7438,23.7438,7200.0
2005-03-14 12:15:00,28.47,28.5,28.47,28.48,4200.0,23.7605,23.7856,23.7605,23.7689,4200.0
2005-03-14 12:20:00,28.5,28.53,28.5,28.53,3200.0,23.7856,23.8106,23.7856,23.8106,3200.0
2005-03-14 12:25:00,28.53,28.6,28.49,28.49,4800.0,23.8106,23.869,23.7772,23.7772,4800.0
2005-03-14 12:30:00,28.49,28.58,28.49,28.58,5400.0,23.7772,23.8523,23.7772,23.8523,5400.0
2005-03-14 12:35:00,28.56,28.57,28.56,28.56,3000.0,23.8356,23.844,23.8356,23.8356,3000.0
2005-03-14 12:40:00,28.54,28.55,28.52,28.52,5400.0,23.8189,23.8273,23.8022,23.8022,5400.0
2005-03-14 12:45:00,28.52,28.54,28.52,28.54,2200.0,23.8022,23.8189,23.8022,23.8189,2200.0
2005-03-14 12:50:00,28.54,28.55,28.5,28.5,5800.0,23.8189,23.8273,23.7856,23.7856,5800.0
2005-03-14 12:55:00,28.52,28.53,28.51,28.51,1200.0,23.8022,23.8106,23.7939,23.7939,1200.0
2005-03-14 13:00:00,28.52,28.55,28.52,28.54,9800.0,23.8022,23.8273,23.8022,23.8189,9800.0
2005-03-14 13:05:00,28.54,28.55,28.54,28.55,7200.0,23.8189,23.8273,23.8189,23.8273,7200.0
2005-03-14 13:10:00,28.55,28.55,28.54,28.55,4000.0,23.8273,23.8273,23.8189,23.8273,4000.0
2005-03-14 13:15:00,28.55,28.63,28.54,28.63,16000.0,23.8273,23.894,23.8189,23.894,16000.0
2005-03-14 13:20:00,28.61,28.61,28.57,28.57,3200.0,23.8774,23.8774,23.844,23.844,3200.0
2005-03-14 13:25:00,28.58,28.59,28.54,28.54,8400.0,23.8523,23.8607,23.8189,23.8189,8400.0
2005-03-14 13:30:00,28.56,28.59,28.55,28.59,12200.0,23.8356,23.8607,23.8273,23.8607,12200.0
2005-03-14 13:35:00,28.58,28.6,28.57,28.58,3600.0,23.8523,23.869,23.844,23.8523,3600.0
2005-03-14 13:40:00,28.58,28.58,28.57,28.57,800.0,23.8523,23.8523,23.844,23.844,800.0
2005-03-14 13:45:00,28.57,28.6,28.57,28.6,1400.0,23.844,23.869,23.844,23.869,1400.0
2005-03-14 13:50:00,28.59,28.6,28.52,28.53,5400.0,23.8607,23.869,23.8022,23.8106,5400.0
2005-03-14 13:55:00,28.5,28.5,28.46,28.49,2000.0,23.7856,23.7856,23.7522,23.7772,2000.0
2005-03-14 14:00:00,28.49,28.53,28.49,28.53,3000.0,23.7772,23.8106,23.7772,23.8106,3000.0
2005-03-14 14:05:00,28.52,28.52,28.49,28.5,3000.0,23.8022,23.8022,23.7772,23.7856,3000.0
2005-03-14 14:10:00,28.51,28.51,28.46,28.46,3800.0,23.7939,23.7939,23.7522,23.7522,3800.0
2005-03-14 14:15:00,28.48,28.5,28.48,28.5,3800.0,23.7689,23.7856,23.7689,23.7856,3800.0
2005-03-14 14:20:00,28.5,28.53,28.5,28.52,1400.0,23.7856,23.8106,23.7856,23.8022,1400.0
2005-03-14 14:25:00,28.52,28.52,28.45,28.45,1000.0,23.8022,23.8022,23.7438,23.7438,1000.0
2005-03-14 14:30:00,28.47,28.51,28.47,28.49,2600.0,23.7605,23.7939,23.7605,23.7772,2600.0
2005-03-14 14:35:00,28.51,28.51,28.5,28.5,5000.0,23.7939,23.7939,23.7856,23.7856,5000.0
2005-03-14 14:40:00,28.5,28.53,28.5,28.51,18800.0,23.7856,23.8106,23.7856,23.7939,18800.0
2005-03-14 14:45:00,28.51,28.58,28.51,28.53,12800.0,23.7939,23.8523,23.7939,23.8106,12800.0
2005-03-14 14:50:00,28.56,28.56,28.53,28.53,8200.0,23.8356,23.8356,23.8106,23.8106,8200.0
2005-03-14 14:55:00,28.53,28.53,28.49,28.49,6800.0,23.8106,23.8106,23.7772,23.7772,6800.0
2005-03-14 15:00:00,28.49,28.52,28.48,28.49,5000.0,23.7772,23.8022,23.7689,23.7772,5000.0
2005-03-14 15:05:00,28.48,28.52,28.48,28.51,5600.0,23.7689,23.8022,23.7689,23.7939,5600.0
2005-03-14 15:10:00,28.52,28.53,28.5,28.53,6400.0,23.8022,23.8106,23.7856,23.8106,6400.0
2005-03-14 15:15:00,28.53,28.53,28.52,28.53,5200.0,23.8106,23.8106,23.8022,23.8106,5200.0
2005-03-14 15:20:00,28.5,28.5,28.5,28.5,10000.0,23.7856,23.7856,23.7856,23.7856,10000.0
2005-03-14 15:25:00,28.5,28.5,28.48,28.49,3600.0,23.7856,23.7856,23.7689,23.7772,3600.0
2005-03-14 15:30:00,28.49,28.5,28.48,28.48,7400.0,23.7772,23.7856,23.7689,23.7689,7400.0
2005-03-14 15:35:00,28.48,28.5,28.46,28.49,14800.0,23.7689,23.7856,23.7522,23.7772,14800.0
2005-03-14 15:40:00,28.46,28.47,28.43,28.43,22800.0,23.7522,23.7605,23.7271,23.7271,22800.0
2005-03-14 15:45:00,28.43,28.43,28.39,28.41,15200.0,23.7271,23.7271,23.6937,23.7104,15200.0
2005-03-14 15:50:00,28.41,28.41,28.39,28.4,30600.0,23.7104,23.7104,23.6937,23.7021,30600.0
2005-03-14 15:55:00,28.38,28.45,28.38,28.43,10800.0,23.6854,23.7438,23.6854,23.7271,10800.0
2005-03-15 09:35:00,28.63,28.63,28.63,28.63,30000.0,23.894,23.894,23.894,23.894,30000.0
2005-03-15 09:40:00,28.63,28.69,28.63,28.69,3400.0,23.894,23.9441,23.894,23.9441,3400.0
2005-03-15 09:45:00,28.69,28.69,28.66,28.66,3000.0,23.9441,23.9441,23.9191,23.9191,3000.0
2005-03-15 09:50:00,28.66,28.66,28.62,28.65,4000.0,23.9191,23.9191,23.8857,23.9107,4000.0
2005-03-15 09:55:00,28.63,28.68,28.63,28.63,5200.0,23.894,23.9358,23.894,23.894,5200.0
2005-03-15 10:00:00,28.61,28.62,28.61,28.61,3000.0,23.8774,23.8857,23.8774,23.8774,3000.0
2005-03-15 10:05:00,28.61,28.61,28.6,28.61,1800.0,23.8774,23.8774,23.869,23.8774,1800.0
2005-03-15 10:10:00,28.61,28.61,28.58,28.59,9600.0,23.8774,23.8774,23.8523,23.8607,9600.0
2005-03-15 10:15:00,28.58,28.58,28.57,28.57,2000.0,23.8523,23.8523,23.844,23.844,2000.0
2005-03-15 10:20:00,28.57,28.57,28.53,28.53,2000.0,23.844,23.844,23.8106,23.8106,2000.0
2005-03-15 10:25:00,28.53,28.53,28.52,28.52,5400.0,23.8106,23.8106,23.8022,23.8022,5400.0
2005-03-15 10:30:00,28.53,28.53,28.5,28.5,3600.0,23.8106,23.8106,23.7856,23.7856,3600.0
2005-03-15 10:35:00,28.53,28.59,28.53,28.59,3200.0,23.8106,23.8607,23.8106,23.8607,3200.0
2005-03-15 10:40:00,28.58,28.58,28.55,28.55,3200.0,23.8523,23.8523,23.8273,23.8273,3200.0
2005-03-15 10:45:00,28.56,28.56,28.56,28.56,2800.0,23.8356,23.8356,23.8356,23.8356,2800.0
2005-03-15 10:50:00,28.6,28.63,28.6,28.63,2200.0,23.869,23.894,23.869,23.894,2200.0
2005-03-15 10:55:00,28.64,28.7,28.64,28.66,3200.0,23.9024,23.9525,23.9024,23.9191,3200.0
2005-03-15 11:00:00,28.63,28.63,28.58,28.58,2400.0,23.894,23.894,23.8523,23.8523,2400.0
2005-03-15 11:05:00,28.58,28.58,28.56,28.56,3200.0,23.8523,23.8523,23.8356,23.8356,3200.0
2005-03-15 11:10:00,28.56,28.57,28.55,28.57,3400.0,23.8356,23.844,23.8273,23.844,3400.0
2005-03-15 11:15:00,28.6,28.61,28.6,28.61,2000.0,23.869,23.8774,23.869,23.8774,2000.0
2005-03-15 11:20:00,28.6,28.6,28.6,28.6,800.0,23.869,23.869,23.869,23.869,800.0
2005-03-15 11:25:00,28.6,28.6,28.54,28.54,3200.0,23.869,23.869,23.8189,23.8189,3200.0
2005-03-15 11:30:00,28.54,28.54,28.54,28.54,1400.0,23.8189,23.8189,23.8189,23.8189,1400.0
2005-03-15 11:35:00,28.56,28.63,28.56,28.58,4200.0,23.8356,23.894,23.8356,23.8523,4200.0
2005-03-15 11:40:00,28.59,28.61,28.57,28.6,5400.0,23.8607,23.8774,23.844,23.869,5400.0
2005-03-15 11:45:00,28.6,28.6,28.58,28.58,2000.0,23.869,23.869,23.8523,23.8523,2000.0
2005-03-15 11:50:00,28.58,28.58,28.57,28.58,2800.0,23.8523,23.8523,23.844,23.8523,2800.0
2005-03-15 11:55:00,28.57,28.57,28.56,28.57,5400.0,23.844,23.844,23.8356,23.844,5400.0
2005-03-15 12:00:00,28.57,28.59,28.57,28.57,3800.0,23.844,23.8607,23.844,23.844,3800.0
2005-03-15 12:05:00,28.58,28.61,28.56,28.59,6200.0,23.8523,23.8774,23.8356,23.8607,6200.0
2005-03-15 12:10:00,28.58,28.58,28.56,28.57,3600.0,23.8523,23.8523,23.8356,23.844,3600.0
2005-03-15 12:15:00,28.57,28.57,28.57,28.57,1200.0,23.844,23.844,23.844,23.844,1200.0
2005-03-15 12:20:00,28.57,28.58,28.57,28.58,2600.0,23.844,23.8523,23.844,23.8523,2600.0
2005-03-15 12:25:00,28.58,28.61,28.58,28.61,6800.0,23.8523,23.8774,23.8523,23.8774,6800.0
2005-03-15 12:30:00,28.63,28.63,28.6,28.6,13000.0,23.894,23.894,23.869,23.869,13000.0
2005-03-15 12:35:00,28.61,28.61,28.55,28.55,5000.0,23.8774,23.8774,23.8273,23.8273,5000.0
2005-03-15 12:40:00,28.56,28.56,28.55,28.55,3000.0,23.8356,23.8356,23.8273,23.8273,3000.0
2005-03-15 12:45:00,28.56,28.61,28.56,28.61,1600.0,23.8356,23.8774,23.8356,23.8774,1600.0
2005-03-15 12:50:00,28.61,28.61,28.61,28.61,4400.0,23.8774,23.8774,23.8774,23.8774,4400.0
2005-03-15 12:55:00,28.61,28.61,28.6,28.6,2200.0,23.8774,23.8774,23.869,23.869,2200.0
2005-03-15 13:00:00,28.6,28.62,28.59,28.59,6800.0,23.869,23.8857,23.8607,23.8607,6800.0
2005-03-15 13:05:00,28.6,28.61,28.58,28.58,4200.0,23.869,23.8774,23.8523,23.8523,4200.0
2005-03-15 13:10:00,28.56,28.56,28.55,28.56,5600.0,23.8356,23.8356,23.8273,23.8356,5600.0
2005-03-15 13:15:00,28.58,28.58,28.56,28.57,3800.0,23.8523,23.8523,23.8356,23.844,3800.0
2005-03-15 13:20:00,28.56,28.56,28.55,28.56,2600.0,23.8356,23.8356,23.8273,23.8356,2600.0
2005-03-15 13:25:00,28.56,28.58,28.56,28.57,8000.0,23.8356,23.8523,23.8356,23.844,8000.0
2005-03-15 13:30:00,28.57,28.57,28.56,28.56,1000.0,23.844,23.844,23.8356,23.8356,1000.0
2005-03-15 13:35:00,28.57,28.58,28.57,28.58,4800.0,23.844,23.8523,23.844,23.8523,4800.0
2005-03-15 13:40:00,28.57,28.57,28.53,28.56,22400.0,23.844,23.844,23.8106,23.8356,22400.0
2005-03-15 13:45:00,28.56,28.58,28.56,28.58,3800.0,23.8356,23.8523,23.8356,23.8523,3800.0
2005-03-15 13:50:00,28.59,28.61,28.59,28.61,2800.0,23.8607,23.8774,23.8607,23.8774,2800.0
2005-03-15 13:55:00,28.6,28.6,28.58,28.58,2200.0,23.869,23.869,23.8523,23.8523,2200.0
2005-03-15 14:00:00,28.58,28.59,28.58,28.59,2800.0,23.8523,23.8607,23.8523,23.8607,2800.0
2005-03-15 14:05:00,28.59,28.59,28.59,28.59,600.0,23.8607,23.8607,23.8607,23.8607,600.0
2005-03-15 14:10:00,28.59,28.59,28.59,28.59,1800.0,23.8607,23.8607,23.8607,23.8607,1800.0
2005-03-15 14:15:00,28.59,28.59,28.58,28.58,13000.0,23.8607,23.8607,23.8523,23.8523,13000.0
2005-03-15 14:20:00,28.58,28.58,28.58,28.58,4000.0,23.8523,23.8523,23.8523,23.8523,4000.0
2005-03-15 14:25:00,28.57,28.57,28.55,28.56,2600.0,23.844,23.844,23.8273,23.8356,2600.0
2005-03-15 14:30:00,28.55,28.56,28.55,28.55,3000.0,23.8273,23.8356,23.8273,23.8273,3000.0
2005-03-15 14:35:00,28.55,28.56,28.55,28.56,38800.0,23.8273,23.8356,23.8273,23.8356,38800.0
2005-03-15 14:40:00,28.56,28.59,28.56,28.59,2800.0,23.8356,23.8607,23.8356,23.8607,2800.0
2005-03-15 14:45:00,28.59,28.63,28.58,28.63,6600.0,23.8607,23.894,23.8523,23.894,6600.0
2005-03-15 14:50:00,28.66,28.67,28.65,28.65,6000.0,23.9191,23.9274,23.9107,23.9107,6000.0
2005-03-15 14:55:00,28.64,28.64,28.63,28.63,2800.0,23.9024,23.9024,23.894,23.894,2800.0
2005-03-15 15:00:00,28.63,28.63,28.63,28.63,4200.0,23.894,23.894,23.894,23.894,4200.0
2005-03-15 15:05:00,28.63,28.63,28.61,28.61,5800.0,23.894,23.894,23.8774,23.8774,5800.0
2005-03-15 15:10:00,28.61,28.61,28.61,28.61,6000.0,23.8774,23.8774,23.8774,23.8774,6000.0
2005-03-15 15:15:00,28.61,28.61,28.6,28.61,9000.0,23.8774,23.8774,23.869,23.8774,9000.0
2005-03-15 15:20:00,28.61,28.61,28.6,28.61,3600.0,23.8774,23.8774,23.869,23.8774,3600.0
2005-03-15 15:25:00,28.6,28.61,28.6,28.61,6200.0,23.869,23.8774,23.869,23.8774,6200.0
2005-03-15 15:30:00,28.61,28.61,28.59,28.61,5200.0,23.8774,23.8774,23.8607,23.8774,5200.0
2005-03-15 15:35:00,28.61,28.61,28.61,28.61,6800.0,23.8774,23.8774,23.8774,23.8774,6800.0
2005-03-15 15:40:00,28.61,28.61,28.6,28.61,11600.0,23.8774,23.8774,23.869,23.8774,11600.0
2005-03-15 15:45:00,28.61,28.61,28.6,28.6,12000.0,23.8774,23.8774,23.869,23.869,12000.0
2005-03-15 15:50:00,28.61,28.61,28.61,28.61,6600.0,23.8774,23.8774,23.8774,23.8774,6600.0
2005-03-15 15:55:00,28.6,28.61,28.58,28.58,12200.0,23.869,23.8774,23.8523,23.8523,12200.0
2005-03-16 09:30:00,28.55,28.69,28.55,28.69,6200.0,23.8273,23.9441,23.8273,23.9441,6200.0
2005-03-16 09:35:00,28.68,28.68,28.61,28.65,4200.0,23.9358,23.9358,23.8774,23.9107,4200.0
2005-03-16 09:40:00,28.65,28.68,28.65,28.67,3000.0,23.9107,23.9358,23.9107,23.9274,3000.0
2005-03-16 09:45:00,28.64,28.64,28.55,28.55,4600.0,23.9024,23.9024,23.8273,23.8273,4600.0
2005-03-16 09:50:00,28.55,28.55,28.49,28.49,2600.0,23.8273,23.8273,23.7772,23.7772,2600.0
2005-03-16 09:55:00,28.48,28.5,28.48,28.49,2600.0,23.7689,23.7856,23.7689,23.7772,2600.0
2005-03-16 10:00:00,28.49,28.57,28.49,28.57,2800.0,23.7772,23.844,23.7772,23.844,2800.0
2005-03-16 10:05:00,28.56,28.57,28.56,28.57,2400.0,23.8356,23.844,23.8356,23.844,2400.0
2005-03-16 10:10:00,28.57,28.61,28.57,28.61,2600.0,23.844,23.8774,23.844,23.8774,2600.0
2005-03-16 10:15:00,28.61,28.62,28.61,28.62,1800.0,23.8774,23.8857,23.8774,23.8857,1800.0
2005-03-16 10:20:00,28.63,28.72,28.63,28.71,4800.0,23.894,23.9692,23.894,23.9608,4800.0
2005-03-16 10:25:00,28.7,28.72,28.64,28.68,7000.0,23.9525,23.9692,23.9024,23.9358,7000.0
2005-03-16 10:30:00,28.7,28.7,28.7,28.7,2000.0,23.9525,23.9525,23.9525,23.9525,2000.0
2005-03-16 10:35:00,28.7,28.7,28.65,28.65,5400.0,23.9525,23.9525,23.9107,23.9107,5400.0
2005-03-16 10:40:00,28.63,28.63,28.63,28.63,1000.0,23.894,23.894,23.894,23.894,1000.0
2005-03-16 10:45:00,28.62,28.62,28.55,28.58,7000.0,23.8857,23.8857,23.8273,23.8523,7000.0
2005-03-16 10:50:00,28.58,28.61,28.58,28.61,1800.0,23.8523,23.8774,23.8523,23.8774,1800.0
2005-03-16 10:55:00,28.59,28.6,28.58,28.6,2400.0,23.8607,23.869,23.8523,23.869,2400.0
2005-03-16 11:00:00,28.58,28.63,28.57,28.63,4600.0,23.8523,23.894,23.844,23.894,4600.0
2005-03-16 11:05:00,28.6,28.63,28.6,28.62,2000.0,23.869,23.894,23.869,23.8857,2000.0
2005-03-16 11:10:00,28.63,28.67,28.61,28.62,8600.0,23.894,23.9274,23.8774,23.8857,8600.0
2005-03-16 11:15:00,28.61,28.65,28.61,28.61,8600.0,23.8774,23.9107,23.8774,23.8774,8600.0
2005-03-16 11:20:00,28.6,28.61,28.6,28.61,3400.0,23.869,23.8774,23.869,23.8774,3400.0
2005-03-16 11:25:00,28.63,28.68,28.63,28.65,4600.0,23.894,23.9358,23.894,23.9107,4600.0
2005-03-16 11:30:00,28.65,28.65,28.64,28.64,2000.0,23.9107,23.9107,23.9024,23.9024,2000.0
2005-03-16 11:35:00,28.64,28.64,28.63,28.63,2800.0,23.9024,23.9024,23.894,23.894,2800.0
2005-03-16 11:40:00,28.63,28.66,28.63,28.66,3400.0,23.894,23.9191,23.894,23.9191,3400.0
2005-03-16 11:45:00,28.65,28.65,28.6,28.6,2800.0,23.9107,23.9107,23.869,23.869,2800.0
2005-03-16 11:50:00,28.6,28.6,28.6,28.6,1800.0,23.869,23.869,23.869,23.869,1800.0
2005-03-16 11:55:00,28.6,28.61,28.6,28.61,1600.0,23.869,23.8774,23.869,23.8774,1600.0
2005-03-16 12:00:00,28.61,28.61,28.61,28.61,200.0,23.8774,23.8774,23.8774,23.8774,200.0
2005-03-16 12:05:00,28.61,28.61,28.59,28.59,1800.0,23.8774,23.8774,23.8607,23.8607,1800.0
2005-03-16 12:10:00,28.59,28.6,28.59,28.6,3400.0,23.8607,23.869,23.8607,23.869,3400.0
2005-03-16 12:15:00,28.6,28.6,28.6,28.6,1400.0,23.869,23.869,23.869,23.869,1400.0
2005-03-16 12:20:00,28.58,28.59,28.58,28.59,1000.0,23.8523,23.8607,23.8523,23.8607,1000.0
2005-03-16 12:25:00,28.59,28.59,28.58,28.59,2400.0,23.8607,23.8607,23.8523,23.8607,2400.0
2005-03-16 12:30:00,28.59,28.59,28.59,28.59,1200.0,23.8607,23.8607,23.8607,23.8607,1200.0
2005-03-16 12:35:00,28.59,28.61,28.59,28.61,3800.0,23.8607,23.8774,23.8607,23.8774,3800.0
2005-03-16 12:40:00,28.58,28.58,28.58,28.58,200.0,23.8523,23.8523,23.8523,23.8523,200.0
2005-03-16 12:45:00,28.61,28.61,28.61,28.61,2000.0,23.8774,23.8774,23.8774,23.8774,2000.0
2005-03-16 12:50:00,28.61,28.61,28.6,28.6,2800.0,23.8774,23.8774,23.869,23.869,2800.0
2005-03-16 12:55:00,28.6,28.62,28.6,28.61,2400.0,23.869,23.8857,23.869,23.8774,2400.0
2005-03-16 13:00:00,28.64,28.66,28.64,28.65,2400.0,23.9024,23.9191,23.9024,23.9107,2400.0
2005-03-16 13:05:00,28.66,28.67,28.66,28.67,3400.0,23.9191,23.9274,23.9191,23.9274,3400.0
2005-03-16 13:10:00,28.67,28.67,28.67,28.67,600.0,23.9274,23.9274,23.9274,23.9274,600.0
2005-03-16 13:15:00,28.67,28.67,28.67,28.67,600.0,23.9274,23.9274,23.9274,23.9274,600.0
2005-03-16 13:20:00,28.67,28.7,28.67,28.68,1400.0,23.9274,23.9525,23.9274,23.9358,1400.0
2005-03-16 13:25:00,28.68,28.69,28.68,28.68,1000.0,23.9358,23.9441,23.9358,23.9358,1000.0
2005-03-16 13:30:00,28.68,28.68,28.65,28.66,3200.0,23.9358,23.9358,23.9107,23.9191,3200.0
2005-03-16 13:35:00,28.67,28.7,28.66,28.67,2000.0,23.9274,23.9525,23.9191,23.9274,2000.0
2005-03-16 13:40:00,28.65,28.68,28.65,28.68,2000.0,23.9107,23.9358,23.9107,23.9358,2000.0
2005-03-16 13:45:00,28.68,28.71,28.68,28.7,2000.0,23.9358,23.9608,23.9358,23.9525,2000.0
2005-03-16 13:50:00,28.7,28.7,28.64,28.64,2800.0,23.9525,23.9525,23.9024,23.9024,2800.0
2005-03-16 13:55:00,28.62,28.66,28.62,28.66,3200.0,23.8857,23.9191,23.8857,23.9191,3200.0
2005-03-16 14:00:00,28.65,28.65,28.6,28.63,4000.0,23.9107,23.9107,23.869,23.894,4000.0
2005-03-16 14:05:00,28.63,28.64,28.61,28.61,3000.0,23.894,23.9024,23.8774,23.8774,3000.0
2005-03-16 14:10:00,28.58,28.59,28.58,28.59,3600.0,23.8523,23.8607,23.8523,23.8607,3600.0
2005-03-16 14:15:00,28.6,28.61,28.6,28.61,1000.0,23.869,23.8774,23.869,23.8774,1000.0
2005-03-16 14:20:00,28.64,28.66,28.64,28.66,2200.0,23.9024,23.9191,23.9024,23.9191,2200.0
2005-03-16 14:25:00,28.65,28.66,28.6,28.63,3800.0,23.9107,23.9191,23.869,23.894,3800.0
2005-03-16 14:30:00,28.63,28.63,28.62,28.62,2600.0,23.894,23.894,23.8857,23.8857,2600.0
2005-03-16 14:35:00,28.6,28.62,28.6,28.62,2200.0,23.869,23.8857,23.869,23.8857,2200.0
2005-03-16 14:40:00,28.62,28.62,28.59,28.62,4000.0,23.8857,23.8857,23.8607,23.8857,4000.0
2005-03-16 14:45:00,28.62,28.62,28.6,28.6,1200.0,23.8857,23.8857,23.869,23.869,1200.0
2005-03-16 14:50:00,28.62,28.66,28.6,28.64,6000.0,23.8857,23.9191,23.869,23.9024,6000.0
2005-03-16 14:55:00,28.63,28.64,28.63,28.64,3800.0,23.894,23.9024,23.894,23.9024,3800.0
2005-03-16 15:00:00,28.61,28.68,28.61,28.68,6200.0,23.8774,23.9358,23.8774,23.9358,6200.0
2005-03-16 15:05:00,28.68,28.69,28.64,28.64,7000.0,23.9358,23.9441,23.9024,23.9024,7000.0
2005-03-16 15:10:00,28.64,28.65,28.62,28.63,4800.0,23.9024,23.9107,23.8857,23.894,4800.0
2005-03-16 15:15:00,28.63,28.64,28.62,28.63,5000.0,23.894,23.9024,23.8857,23.894,5000.0
2005-03-16 15:20:00,28.64,28.64,28.61,28.61,8000.0,23.9024,23.9024,23.8774,23.8774,8000.0
2005-03-16 15:25:00,28.61,28.66,28.6,28.61,18400.0,23.8774,23.9191,23.869,23.8774,18400.0
2005-03-16 15:30:00,28.61,28.62,28.61,28.61,11000.0,23.8774,23.8857,23.8774,23.8774,11000.0
2005-03-16 15:35:00,28.61,28.62,28.6,28.6,6800.0,23.8774,23.8857,23.869,23.869,6800.0
2005-03-16 15:40:00,28.61,28.61,28.61,28.61,5800.0,23.8774,23.8774,23.8774,23.8774,5800.0
2005-03-16 15:45:00,28.61,28.61,28.6,28.6,8400.0,23.8774,23.8774,23.869,23.869,8400.0
2005-03-16 15:50:00,28.6,28.6,28.56,28.56,9800.0,23.869,23.869,23.8356,23.8356,9800.0
2005-03-16 15:55:00,28.54,28.54,28.49,28.54,11600.0,23.8189,23.8189,23.7772,23.8189,11600.0
2005-03-17 09:30:00,28.68,28.68,28.68,28.68,7800.0,23.9358,23.9358,23.9358,23.9358,7800.0
2005-03-17 09:35:00,28.7,28.7,28.7,28.7,200.0,23.9525,23.9525,23.9525,23.9525,200.0
2005-03-17 09:40:00,28.67,28.67,28.49,28.49,4800.0,23.9274,23.9274,23.7772,23.7772,4800.0
2005-03-17 09:45:00,28.48,28.49,28.38,28.39,4200.0,23.7689,23.7772,23.6854,23.6937,4200.0
2005-03-17 09:50:00,28.39,28.41,28.36,28.41,4200.0,23.6937,23.7104,23.6687,23.7104,4200.0
2005-03-17 09:55:00,28.41,28.41,28.4,28.41,2600.0,23.7104,23.7104,23.7021,23.7104,2600.0
2005-03-17 10:00:00,28.41,28.43,28.39,28.39,1200.0,23.7104,23.7271,23.6937,23.6937,1200.0
2005-03-17 10:05:00,28.4,28.4,28.4,28.4,3600.0,23.7021,23.7021,23.7021,23.7021,3600.0
2005-03-17 10:10:00,28.42,28.44,28.42,28.44,1200.0,23.7188,23.7355,23.7188,23.7355,1200.0
2005-03-17 10:15:00,28.44,28.49,28.44,28.49,7600.0,23.7355,23.7772,23.7355,23.7772,7600.0
2005-03-17 10:20:00,28.46,28.46,28.45,28.45,1200.0,23.7522,23.7522,23.7438,23.7438,1200.0
2005-03-17 10:25:00,28.46,28.53,28.46,28.53,1600.0,23.7522,23.8106,23.7522,23.8106,1600.0
2005-03-17 10:30:00,28.53,28.58,28.5,28.58,3800.0,23.8106,23.8523,23.7856,23.8523,3800.0
2005-03-17 10:35:00,28.58,28.58,28.55,28.55,400.0,23.8523,23.8523,23.8273,23.8273,400.0
2005-03-17 10:40:00,28.54,28.54,28.53,28.53,1800.0,23.8189,23.8189,23.8106,23.8106,1800.0
2005-03-17 10:45:00,28.52,28.57,28.52,28.57,3400.0,23.8022,23.844,23.8022,23.844,3400.0
2005-03-17 10:50:00,28.57,28.57,28.53,28.54,1400.0,23.844,23.844,23.8106,23.8189,1400.0
2005-03-17 10:55:00,28.54,28.58,28.54,28.57,2400.0,23.8189,23.8523,23.8189,23.844,2400.0
2005-03-17 11:00:00,28.55,28.55,28.55,28.55,200.0,23.8273,23.8273,23.8273,23.8273,200.0
2005-03-17 11:05:00,28.55,28.55,28.55,28.55,1000.0,23.8273,23.8273,23.8273,23.8273,1000.0
2005-03-17 11:10:00,28.55,28.55,28.54,28.54,2400.0,23.8273,23.8273,23.8189,23.8189,2400.0
2005-03-17 11:15:00,28.54,28.54,28.53,28.54,6400.0,23.8189,23.8189,23.8106,23.8189,6400.0
2005-03-17 11:20:00,28.55,28.55,28.54,28.55,1400.0,23.8273,23.8273,23.8189,23.8273,1400.0
2005-03-17 11:25:00,28.55,28.55,28.55,28.55,0.0,23.8273,23.8273,23.8273,23.8273,0.0
2005-03-17 11:30:00,28.53,28.53,28.53,28.53,200.0,23.8106,23.8106,23.8106,23.8106,200.0
2005-03-17 11:35:00,28.54,28.54,28.49,28.49,5800.0,23.8189,23.8189,23.7772,23.7772,5800.0
2005-03-17 11:40:00,28.49,28.49,28.49,28.49,0.0,23.7772,23.7772,23.7772,23.7772,0.0
2005-03-17 11:45:00,28.47,28.5,28.47,28.5,5200.0,23.7605,23.7856,23.7605,23.7856,5200.0
2005-03-17 11:50:00,28.51,28.51,28.51,28.51,200.0,23.7939,23.7939,23.7939,23.7939,200.0
2005-03-17 11:55:00,28.5,28.52,28.5,28.52,1800.0,23.7856,23.8022,23.7856,23.8022,1800.0
2005-03-17 12:00:00,28.53,28.57,28.53,28.57,1200.0,23.8106,23.844,23.8106,23.844,1200.0
2005-03-17 12:05:00,28.57,28.57,28.57,28.57,0.0,23.844,23.844,23.844,23.844,0.0
2005-03-17 12:10:00,28.56,28.56,28.55,28.55,800.0,23.8356,23.8356,23.8273,23.8273,800.0
2005-03-17 12:15:00,28.55,28.55,28.55,28.55,600.0,23.8273,23.8273,23.8273,23.8273,600.0
2005-03-17 12:20:00,28.55,28.55,28.54,28.54,1200.0,23.8273,23.8273,23.8189,23.8189,1200.0
2005-03-17 12:25:00,28.54,28.6,28.54,28.6,4000.0,23.8189,23.869,23.8189,23.869,4000.0
2005-03-17 12:30:00,28.58,28.58,28.58,28.58,200.0,23.8523,23.8523,23.8523,23.8523,200.0
2005-03-17 12:35:00,28.57,28.57,28.55,28.55,2600.0,23.844,23.844,23.8273,23.8273,2600.0
2005-03-17 12:40:00,28.55,28.55,28.55,28.55,400.0,23.8273,23.8273,23.8273,23.8273,400.0
2005-03-17 12:45:00,28.54,28.55,28.54,28.55,1200.0,23.8189,23.8273,23.8189,23.8273,1200.0
2005-03-17 12:50:00,28.54,28.54,28.54,28.54,400.0,23.8189,23.8189,23.8189,23.8189,400.0
2005-03-17 12:55:00,28.54,28.54,28.54,28.54,400.0,23.8189,23.8189,23.8189,23.8189,400.0
2005-03-17 13:00:00,28.54,28.54,28.54,28.54,1400.0,23.8189,23.8189,23.8189,23.8189,1400.0
2005-03-17 13:05:00,28.54,28.56,28.53,28.56,7800.0,23.8189,23.8356,23.8106,23.8356,7800.0
2005-03-17 13:10:00,28.55,28.55,28.55,28.55,200.0,23.8273,23.8273,23.8273,23.8273,200.0
2005-03-17 13:15:00,28.55,28.55,28.55,28.55,0.0,23.8273,23.8273,23.8273,23.8273,0.0
2005-03-17 13:20:00,28.54,28.54,28.54,28.54,1600.0,23.8189,23.8189,23.8189,23.8189,1600.0
2005-03-17 13:25:00,28.53,28.53,28.52,28.52,2200.0,23.8106,23.8106,23.8022,23.8022,2200.0
2005-03-17 13:30:00,28.49,28.49,28.49,28.49,200.0,23.7772,23.7772,23.7772,23.7772,200.0
2005-03-17 13:35:00,28.48,28.48,28.48,28.48,400.0,23.7689,23.7689,23.7689,23.7689,400.0
2005-03-17 13:40:00,28.48,28.48,28.48,28.48,0.0,23.7689,23.7689,23.7689,23.7689,0.0
2005-03-17 13:45:00,28.48,28.49,28.48,28.49,800.0,23.7689,23.7772,23.7689,23.7772,800.0
2005-03-17 13:50:00,28.48,28.48,28.45,28.47,6600.0,23.7689,23.7689,23.7438,23.7605,6600.0
2005-03-17 13:55:00,28.43,28.46,28.43,28.46,400.0,23.7271,23.7522,23.7271,23.7522,400.0
2005-03-17 14:00:00,28.44,28.44,28.4,28.4,1200.0,23.7355,23.7355,23.7021,23.7021,1200.0
2005-03-17 14:05:00,28.43,28.43,28.43,28.43,400.0,23.7271,23.7271,23.7271,23.7271,400.0
2005-03-17 14:10:00,28.43,28.43,28.4,28.4,3000.0,23.7271,23.7271,23.7021,23.7021,3000.0
2005-03-17 14:15:00,28.41,28.42,28.41,28.42,2000.0,23.7104,23.7188,23.7104,23.7188,2000.0
2005-03-17 14:20:00,28.43,28.53,28.43,28.48,2600.0,23.7271,23.8106,23.7271,23.7689,2600.0
2005-03-17 14:25:00,28.5,28.55,28.5,28.55,6600.0,23.7856,23.8273,23.7856,23.8273,6600.0
2005-03-17 14:30:00,28.55,28.55,28.55,28.55,2000.0,23.8273,23.8273,23.8273,23.8273,2000.0
2005-03-17 14:35:00,28.54,28.54,28.5,28.5,1400.0,23.8189,23.8189,23.7856,23.7856,1400.0
2005-03-17 14:40:00,28.5,28.5,28.5,28.5,0.0,23.7856,23.7856,23.7856,23.7856,0.0
2005-03-17 14:45:00,28.51,28.51,28.5,28.5,1200.0,23.7939,23.7939,23.7856,23.7856,1200.0
2005-03-17 14:50:00,28.49,28.49,28.49,28.49,2000.0,23.7772,23.7772,23.7772,23.7772,2000.0
2005-03-17 14:55:00,28.49,28.49,28.49,28.49,200.0,23.7772,23.7772,23.7772,23.7772,200.0
2005-03-17 15:00:00,28.47,28.47,28.47,28.47,2200.0,23.7605,23.7605,23.7605,23.7605,2200.0
2005-03-17 15:05:00,28.48,28.55,28.47,28.55,11200.0,23.7689,23.8273,23.7605,23.8273,11200.0
2005-03-17 15:10:00,28.55,28.55,28.53,28.54,2800.0,23.8273,23.8273,23.8106,23.8189,2800.0
2005-03-17 15:15:00,28.53,28.53,28.51,28.51,2000.0,23.8106,23.8106,23.7939,23.7939,2000.0
2005-03-17 15:20:00,28.52,28.53,28.5,28.5,11000.0,23.8022,23.8106,23.7856,23.7856,11000.0
2005-03-17 15:25:00,28.49,28.49,28.48,28.48,34600.0,23.7772,23.7772,23.7689,23.7689,34600.0
2005-03-17 15:30:00,28.45,28.45,28.38,28.42,7200.0,23.7438,23.7438,23.6854,23.7188,7200.0
2005-03-17 15:35:00,28.42,28.48,28.42,28.47,3600.0,23.7188,23.7689,23.7188,23.7605,3600.0
2005-03-17 15:40:00,28.47,28.49,28.47,28.49,2600.0,23.7605,23.7772,23.7605,23.7772,2600.0
2005-03-17 15:45:00,28.48,28.49,28.48,28.49,1600.0,23.7689,23.7772,23.7689,23.7772,1600.0
2005-03-17 15:50:00,28.44,28.48,28.44,28.45,4800.0,23.7355,23.7689,23.7355,23.7438,4800.0
2005-03-17 15:55:00,28.46,28.46,28.39,28.39,3800.0,23.7522,23.7522,23.6937,23.6937,3800.0
2005-03-18 09:30:00,28.4,28.42,28.4,28.42,2200.0,23.7021,23.7188,23.7021,23.7188,2200.0
2005-03-18 09:35:00,28.43,28.47,28.43,28.47,2600.0,23.7271,23.7605,23.7271,23.7605,2600.0
2005-03-18 09:40:00,28.48,28.59,28.48,28.59,4400.0,23.7689,23.8607,23.7689,23.8607,4400.0
2005-03-18 09:45:00,28.59,28.59,28.57,28.57,800.0,23.8607,23.8607,23.844,23.844,800.0
2005-03-18 09:50:00,28.58,28.59,28.49,28.49,4800.0,23.8523,23.8607,23.7772,23.7772,4800.0
2005-03-18 09:55:00,28.5,28.51,28.5,28.5,800.0,23.7856,23.7939,23.7856,23.7856,800.0
2005-03-18 10:00:00,28.45,28.45,28.43,28.43,2400.0,23.7438,23.7438,23.7271,23.7271,2400.0
2005-03-18 10:05:00,28.5,28.5,28.5,28.5,200.0,23.7856,23.7856,23.7856,23.7856,200.0
2005-03-18 10:10:00,28.5,28.5,28.49,28.5,11200.0,23.7856,23.7856,23.7772,23.7856,11200.0
2005-03-18 10:15:00,28.5,28.58,28.5,28.56,5000.0,23.7856,23.8523,23.7856,23.8356,5000.0
2005-03-18 10:20:00,28.57,28.64,28.56,28.64,3800.0,23.844,23.9024,23.8356,23.9024,3800.0
2005-03-18 10:25:00,28.6,28.61,28.55,28.55,1600.0,23.869,23.8774,23.8273,23.8273,1600.0
2005-03-18 10:30:00,28.58,28.58,28.55,28.55,3400.0,23.8523,23.8523,23.8273,23.8273,3400.0
2005-03-18 10:35:00,28.55,28.56,28.45,28.45,2600.0,23.8273,23.8356,23.7438,23.7438,2600.0
2005-03-18 10:40:00,28.5,28.51,28.49,28.5,1400.0,23.7856,23.7939,23.7772,23.7856,1400.0
2005-03-18 10:45:00,28.5,28.5,28.48,28.48,3400.0,23.7856,23.7856,23.7689,23.7689,3400.0
2005-03-18 10:50:00,28.47,28.47,28.45,28.45,1200.0,23.7605,23.7605,23.7438,23.7438,1200.0
2005-03-18 10:55:00,28.45,28.45,28.44,28.44,1400.0,23.7438,23.7438,23.7355,23.7355,1400.0
2005-03-18 11:00:00,28.43,28.45,28.43,28.45,3200.0,23.7271,23.7438,23.7271,23.7438,3200.0
2005-03-18 11:05:00,28.47,28.49,28.47,28.48,1000.0,23.7605,23.7772,23.7605,23.7689,1000.0
2005-03-18 11:10:00,28.49,28.49,28.48,28.48,2400.0,23.7772,23.7772,23.7689,23.7689,2400.0
2005-03-18 11:15:00,28.49,28.49,28.48,28.49,600.0,23.7772,23.7772,23.7689,23.7772,600.0
2005-03-18 11:20:00,28.49,28.52,28.49,28.52,3400.0,23.7772,23.8022,23.7772,23.8022,3400.0
2005-03-18 11:25:00,28.5,28.53,28.5,28.53,400.0,23.7856,23.8106,23.7856,23.8106,400.0
2005-03-18 11:30:00,28.53,28.53,28.52,28.52,800.0,23.8106,23.8106,23.8022,23.8022,800.0
2005-03-18 11:35:00,28.52,28.52,28.52,28.52,2400.0,23.8022,23.8022,23.8022,23.8022,2400.0
2005-03-18 11:40:00,28.52,28.52,28.52,28.52,1200.0,23.8022,23.8022,23.8022,23.8022,1200.0
2005-03-18 11:45:00,28.52,28.57,28.5,28.5,10400.0,23.8022,23.844,23.7856,23.7856,10400.0
2005-03-18 11:50:00,28.5,28.5,28.5,28.5,800.0,23.7856,23.7856,23.7856,23.7856,800.0
2005-03-18 11:55:00,28.5,28.5,28.5,28.5,1000.0,23.7856,23.7856,23.7856,23.7856,1000.0
2005-03-18 12:00:00,28.53,28.55,28.41,28.41,7200.0,23.8106,23.8273,23.7104,23.7104,7200.0
2005-03-18 12:05:00,28.47,28.51,28.46,28.51,1600.0,23.7605,23.7939,23.7522,23.7939,1600.0
2005-03-18 12:10:00,28.51,28.51,28.5,28.51,1400.0,23.7939,23.7939,23.7856,23.7939,1400.0
2005-03-18 12:15:00,28.52,28.57,28.52,28.55,2400.0,23.8022,23.844,23.8022,23.8273,2400.0
2005-03-18 12:20:00,28.55,28.56,28.54,28.56,1600.0,23.8273,23.8356,23.8189,23.8356,1600.0
2005-03-18 12:25:00,28.59,28.59,28.56,28.56,800.0,23.8607,23.8607,23.8356,23.8356,800.0
2005-03-18 12:30:00,28.56,28.56,28.56,28.56,800.0,23.8356,23.8356,23.8356,23.8356,800.0
2005-03-18 12:35:00,28.55,28.56,28.55,28.55,1000.0,23.8273,23.8356,23.8273,23.8273,1000.0
2005-03-18 12:40:00,28.55,28.55,28.5,28.53,2000.0,23.8273,23.8273,23.7856,23.8106,2000.0
2005-03-18 12:45:00,28.53,28.53,28.53,28.53,800.0,23.8106,23.8106,23.8106,23.8106,800.0
2005-03-18 12:50:00,28.53,28.55,28.53,28.55,1200.0,23.8106,23.8273,23.8106,23.8273,1200.0
2005-03-18 12:55:00,28.55,28.55,28.53,28.53,800.0,23.8273,23.8273,23.8106,23.8106,800.0
2005-03-18 13:00:00,28.53,28.53,28.5,28.51,1600.0,23.8106,23.8106,23.7856,23.7939,1600.0
2005-03-18 13:05:00,28.48,28.51,28.48,28.51,600.0,23.7689,23.7939,23.7689,23.7939,600.0
2005-03-18 13:10:00,28.5,28.5,28.48,28.49,2200.0,23.7856,23.7856,23.7689,23.7772,2200.0
2005-03-18 13:15:00,28.49,28.54,28.49,28.54,3000.0,23.7772,23.8189,23.7772,23.8189,3000.0
2005-03-18 13:20:00,28.53,28.53,28.53,28.53,600.0,23.8106,23.8106,23.8106,23.8106,600.0
2005-03-18 13:25:00,28.53,28.54,28.52,28.53,1600.0,23.8106,23.8189,23.8022,23.8106,1600.0
2005-03-18 13:30:00,28.53,28.53,28.53,28.53,200.0,23.8106,23.8106,23.8106,23.8106,200.0
2005-03-18 13:35:00,28.52,28.52,28.51,28.51,1000.0,23.8022,23.8022,23.7939,23.7939,1000.0
2005-03-18 13:40:00,28.5,28.5,28.5,28.5,600.0,23.7856,23.7856,23.7856,23.7856,600.0
2005-03-18 13:45:00,28.5,28.5,28.48,28.48,800.0,23.7856,23.7856,23.7689,23.7689,800.0
2005-03-18 13:50:00,28.48,28.48,28.46,28.46,1600.0,23.7689,23.7689,23.7522,23.7522,1600.0
2005-03-18 13:55:00,28.46,28.46,28.43,28.44,2200.0,23.7522,23.7522,23.7271,23.7355,2200.0
2005-03-18 14:00:00,28.44,28.48,28.43,28.48,1400.0,23.7355,23.7689,23.7271,23.7689,1400.0
2005-03-18 14:05:00,28.46,28.47,28.46,28.47,800.0,23.7522,23.7605,23.7522,23.7605,800.0
2005-03-18 14:10:00,28.47,28.47,28.46,28.46,400.0,23.7605,23.7605,23.7522,23.7522,400.0
2005-03-18 14:15:00,28.46,28.47,28.46,28.46,1200.0,23.7522,23.7605,23.7522,23.7522,1200.0
2005-03-18 14:20:00,28.47,28.47,28.46,28.46,1000.0,23.7605,23.7605,23.7522,23.7522,1000.0
2005-03-18 14:25:00,28.46,28.48,28.46,28.48,2000.0,23.7522,23.7689,23.7522,23.7689,2000.0
2005-03-18 14:30:00,28.52,28.53,28.52,28.52,2800.0,23.8022,23.8106,23.8022,23.8022,2800.0
2005-03-18 14:35:00,28.53,28.53,28.52,28.52,800.0,23.8106,23.8106,23.8022,23.8022,800.0
2005-03-18 14:40:00,28.52,28.52,28.49,28.49,1400.0,23.8022,23.8022,23.7772,23.7772,1400.0
2005-03-18 14:45:00,28.49,28.51,28.49,28.51,4400.0,23.7772,23.7939,23.7772,23.7939,4400.0
2005-03-18 14:50:00,28.5,28.5,28.5,28.5,800.0,23.7856,23.7856,23.7856,23.7856,800.0
2005-03-18 14:55:00,28.5,28.5,28.49,28.49,1000.0,23.7856,23.7856,23.7772,23.7772,1000.0
2005-03-18 15:00:00,28.48,28.48,28.48,28.48,1400.0,23.7689,23.7689,23.7689,23.7689,1400.0
2005-03-18 15:05:00,28.46,28.47,28.46,28.47,1400.0,23.7522,23.7605,23.7522,23.7605,1400.0
2005-03-18 15:10:00,28.47,28.49,28.46,28.49,6800.0,23.7605,23.7772,23.7522,23.7772,6800.0
2005-03-18 15:15:00,28.5,28.5,28.48,28.48,1000.0,23.7856,23.7856,23.7689,23.7689,1000.0
2005-03-18 15:20:00,28.48,28.48,28.46,28.47,6400.0,23.7689,23.7689,23.7522,23.7605,6400.0
2005-03-18 15:25:00,28.48,28.55,28.47,28.55,5800.0,23.7689,23.8273,23.7605,23.8273,5800.0
2005-03-18 15:30:00,28.51,28.51,28.42,28.45,7800.0,23.7939,23.7939,23.7188,23.7438,7800.0
2005-03-18 15:35:00,28.44,28.44,28.42,28.43,3600.0,23.7355,23.7355,23.7188,23.7271,3600.0
2005-03-18 15:40:00,28.42,28.54,28.42,28.54,2400.0,23.7188,23.8189,23.7188,23.8189,2400.0
2005-03-18 15:45:00,28.54,28.56,28.54,28.55,3400.0,23.8189,23.8356,23.8189,23.8273,3400.0
2005-03-18 15:50:00,28.55,28.59,28.55,28.59,1800.0,23.8273,23.8607,23.8273,23.8607,1800.0
2005-03-18 15:55:00,28.58,28.58,28.53,28.54,20800.0,23.8523,23.8523,23.8106,23.8189,20800.0
2005-03-21 09:30:00,28.63,28.63,28.61,28.61,10600.0,23.894,23.894,23.8774,23.8774,10600.0
2005-03-21 09:35:00,28.61,28.61,28.61,28.61,400.0,23.8774,23.8774,23.8774,23.8774,400.0
2005-03-21 09:40:00,28.61,28.63,28.61,28.63,2800.0,23.8774,23.894,23.8774,23.894,2800.0
2005-03-21 09:45:00,28.63,28.63,28.51,28.57,3600.0,23.894,23.894,23.7939,23.844,3600.0
2005-03-21 09:50:00,28.57,28.57,28.47,28.48,3000.0,23.844,23.844,23.7605,23.7689,3000.0
2005-03-21 09:55:00,28.45,28.46,28.43,28.46,2400.0,23.7438,23.7522,23.7271,23.7522,2400.0
2005-03-21 10:00:00,28.46,28.46,28.46,28.46,200.0,23.7522,23.7522,23.7522,23.7522,200.0
2005-03-21 10:05:00,28.45,28.45,28.3,28.32,3400.0,23.7438,23.7438,23.6186,23.6353,3400.0
2005-03-21 10:10:00,28.36,28.4,28.36,28.39,2000.0,23.6687,23.7021,23.6687,23.6937,2000.0
2005-03-21 10:15:00,28.39,28.39,28.39,28.39,0.0,23.6937,23.6937,23.6937,23.6937,0.0
2005-03-21 10:20:00,28.39,28.39,28.39,28.39,0.0,23.6937,23.6937,23.6937,23.6937,0.0
2005-03-21 10:25:00,28.38,28.38,28.34,28.34,2400.0,23.6854,23.6854,23.652,23.652,2400.0
2005-03-21 10:30:00,28.33,28.33,28.25,28.25,1000.0,23.6437,23.6437,23.5769,23.5769,1000.0
2005-03-21 10:35:00,28.25,28.25,28.25,28.25,0.0,23.5769,23.5769,23.5769,23.5769,0.0
2005-03-21 10:40:00,28.23,28.27,28.23,28.27,2000.0,23.5602,23.5936,23.5602,23.5936,2000.0
2005-03-21 10:45:00,28.27,28.27,28.26,28.26,3200.0,23.5936,23.5936,23.5853,23.5853,3200.0
2005-03-21 10:50:00,28.23,28.23,28.23,28.23,1800.0,23.5602,23.5602,23.5602,23.5602,1800.0
2005-03-21 10:55:00,28.25,28.25,28.25,28.25,600.0,23.5769,23.5769,23.5769,23.5769,600.0
2005-03-21 11:00:00,28.25,28.26,28.15,28.15,10400.0,23.5769,23.5853,23.4934,23.4934,10400.0
2005-03-21 11:05:00,28.18,28.2,28.18,28.2,600.0,23.5185,23.5352,23.5185,23.5352,600.0
2005-03-21 11:10:00,28.18,28.18,28.14,28.18,3000.0,23.5185,23.5185,23.4851,23.5185,3000.0
2005-03-21 11:15:00,28.16,28.16,28.15,28.16,3800.0,23.5018,23.5018,23.4934,23.5018,3800.0
2005-03-21 11:20:00,28.18,28.23,28.18,28.23,1600.0,23.5185,23.5602,23.5185,23.5602,1600.0
2005-03-21 11:25:00,28.23,28.23,28.23,28.23,600.0,23.5602,23.5602,23.5602,23.5602,600.0
2005-03-21 11:30:00,28.23,28.23,28.23,28.23,200.0,23.5602,23.5602,23.5602,23.5602,200.0
2005-03-21 11:35:00,28.23,28.23,28.23,28.23,200.0,23.5602,23.5602,23.5602,23.5602,200.0
2005-03-21 11:40:00,28.23,28.23,28.22,28.22,1800.0,23.5602,23.5602,23.5519,23.5519,1800.0
2005-03-21 11:45:00,28.24,28.24,28.22,28.22,400.0,23.5686,23.5686,23.5519,23.5519,400.0
2005-03-21 11:50:00,28.23,28.23,28.23,28.23,800.0,23.5602,23.5602,23.5602,23.5602,800.0
2005-03-21 11:55:00,28.23,28.23,28.23,28.23,0.0,23.5602,23.5602,23.5602,23.5602,0.0
2005-03-21 12:00:00,28.23,28.28,28.21,28.28,600.0,23.5602,23.6019,23.5435,23.6019,600.0
2005-03-21 12:05:00,28.25,28.25,28.25,28.25,400.0,23.5769,23.5769,23.5769,23.5769,400.0
2005-03-21 12:10:00,28.25,28.25,28.25,28.25,600.0,23.5769,23.5769,23.5769,23.5769,600.0
2005-03-21 12:15:00,28.25,28.25,28.25,28.25,400.0,23.5769,23.5769,23.5769,23.5769,400.0
2005-03-21 12:20:00,28.25,28.25,28.25,28.25,800.0,23.5769,23.5769,23.5769,23.5769,800.0
2005-03-21 12:25:00,28.25,28.28,28.25,28.28,800.0,23.5769,23.6019,23.5769,23.6019,800.0
2005-03-21 12:30:00,28.28,28.28,28.28,28.28,0.0,23.6019,23.6019,23.6019,23.6019,0.0
2005-03-21 12:35:00,28.25,28.25,28.25,28.25,200.0,23.5769,23.5769,23.5769,23.5769,200.0
2005-03-21 12:40:00,28.25,28.25,28.25,28.25,200.0,23.5769,23.5769,23.5769,23.5769,200.0
2005-03-21 12:45:00,28.26,28.27,28.26,28.27,1200.0,23.5853,23.5936,23.5853,23.5936,1200.0
2005-03-21 12:50:00,28.29,28.31,28.29,28.31,1400.0,23.6103,23.627,23.6103,23.627,1400.0
2005-03-21 12:55:00,28.31,28.31,28.31,28.31,0.0,23.627,23.627,23.627,23.627,0.0
2005-03-21 13:00:00,28.31,28.31,28.3,28.31,1400.0,23.627,23.627,23.6186,23.627,1400.0
2005-03-21 13:05:00,28.31,28.31,28.31,28.31,0.0,23.627,23.627,23.627,23.627,0.0
2005-03-21 13:10:00,28.31,28.31,28.31,28.31,0.0,23.627,23.627,23.627,23.627,0.0
2005-03-21 13:15:00,28.31,28.31,28.31,28.31,0.0,23.627,23.627,23.627,23.627,0.0
2005-03-21 13:20:00,28.29,28.29,28.29,28.29,200.0,23.6103,23.6103,23.6103,23.6103,200.0
2005-03-21 13:25:00,28.29,28.29,28.29,28.29,600.0,23.6103,23.6103,23.6103,23.6103,600.0
2005-03-21 13:30:00,28.28,28.28,28.28,28.28,200.0,23.6019,23.6019,23.6019,23.6019,200.0
2005-03-21 13:35:00,28.28,28.28,28.28,28.28,0.0,23.6019,23.6019,23.6019,23.6019,0.0
2005-03-21 13:40:00,28.27,28.28,28.25,28.26,2000.0,23.5936,23.6019,23.5769,23.5853,2000.0
2005-03-21 13:45:00,28.25,28.26,28.22,28.26,1000.0,23.5769,23.5853,23.5519,23.5853,1000.0
2005-03-21 13:50:00,28.28,28.33,28.28,28.33,800.0,23.6019,23.6437,23.6019,23.6437,800.0
2005-03-21 13:55:00,28.33,28.33,28.33,28.33,400.0,23.6437,23.6437,23.6437,23.6437,400.0
2005-03-21 14:00:00,28.33,28.33,28.27,28.27,2800.0,23.6437,23.6437,23.5936,23.5936,2800.0
2005-03-21 14:05:00,28.23,28.23,28.23,28.23,1200.0,23.5602,23.5602,23.5602,23.5602,1200.0
2005-03-21 14:10:00,28.23,28.23,28.23,28.23,1000.0,23.5602,23.5602,23.5602,23.5602,1000.0
2005-03-21 14:15:00,28.23,28.23,28.16,28.18,1200.0,23.5602,23.5602,23.5018,23.5185,1200.0
2005-03-21 14:20:00,28.18,28.18,28.17,28.18,1800.0,23.5185,23.5185,23.5101,23.5185,1800.0
2005-03-21 14:25:00,28.15,28.18,28.15,28.16,3400.0,23.4934,23.5185,23.4934,23.5018,3400.0
2005-03-21 14:30:00,28.18,28.2,28.16,28.2,2600.0,23.5185,23.5352,23.5018,23.5352,2600.0
2005-03-21 14:35:00,28.22,28.22,28.22,28.22,200.0,23.5519,23.5519,23.5519,23.5519,200.0
2005-03-21 14:40:00,28.22,28.28,28.2,28.25,2000.0,23.5519,23.6019,23.5352,23.5769,2000.0
2005-03-21 14:45:00,28.26,28.26,28.25,28.25,1600.0,23.5853,23.5853,23.5769,23.5769,1600.0
2005-03-21 14:50:00,28.25,28.28,28.25,28.28,1200.0,23.5769,23.6019,23.5769,23.6019,1200.0
2005-03-21 14:55:00,28.28,28.28,28.26,28.27,1800.0,23.6019,23.6019,23.5853,23.5936,1800.0
2005-03-21 15:00:00,28.29,28.31,28.29,28.31,1200.0,23.6103,23.627,23.6103,23.627,1200.0
2005-03-21 15:05:00,28.32,28.32,28.32,28.32,600.0,23.6353,23.6353,23.6353,23.6353,600.0
2005-03-21 15:10:00,28.31,28.31,28.31,28.31,400.0,23.627,23.627,23.627,23.627,400.0
2005-03-21 15:15:00,28.24,28.24,28.24,28.24,200.0,23.5686,23.5686,23.5686,23.5686,200.0
2005-03-21 15:20:00,28.25,28.27,28.25,28.27,3600.0,23.5769,23.5936,23.5769,23.5936,3600.0
2005-03-21 15:25:00,28.27,28.27,28.22,28.23,4400.0,23.5936,23.5936,23.5519,23.5602,4400.0
2005-03-21 15:30:00,28.22,28.22,28.17,28.18,5000.0,23.5519,23.5519,23.5101,23.5185,5000.0
2005-03-21 15:35:00,28.18,28.24,28.18,28.24,6600.0,23.5185,23.5686,23.5185,23.5686,6600.0
2005-03-21 15:40:00,28.23,28.24,28.23,28.24,3000.0,23.5602,23.5686,23.5602,23.5686,3000.0
2005-03-21 15:45:00,28.24,28.27,28.23,28.27,5800.0,23.5686,23.5936,23.5602,23.5936,5800.0
2005-03-21 15:50:00,28.27,28.32,28.27,28.3,2400.0,23.5936,23.6353,23.5936,23.6186,2400.0
2005-03-21 15:55:00,28.29,28.31,28.28,28.3,6800.0,23.6103,23.627,23.6019,23.6186,6800.0
2005-03-22 09:30:00,28.3,28.38,28.3,28.38,6800.0,23.6186,23.6854,23.6186,23.6854,6800.0
2005-03-22 09:35:00,28.35,28.43,28.33,28.43,800.0,23.6604,23.7271,23.6437,23.7271,800.0
2005-03-22 09:40:00,28.41,28.44,28.41,28.43,1800.0,23.7104,23.7355,23.7104,23.7271,1800.0
2005-03-22 09:45:00,28.43,28.45,28.4,28.43,7600.0,23.7271,23.7438,23.7021,23.7271,7600.0
2005-03-22 09:50:00,28.44,28.53,28.43,28.45,4200.0,23.7355,23.8106,23.7271,23.7438,4200.0
2005-03-22 09:55:00,28.46,28.46,28.46,28.46,2200.0,23.7522,23.7522,23.7522,23.7522,2200.0
2005-03-22 10:00:00,28.43,28.46,28.43,28.45,3200.0,23.7271,23.7522,23.7271,23.7438,3200.0
2005-03-22 10:05:00,28.43,28.43,28.43,28.43,200.0,23.7271,23.7271,23.7271,23.7271,200.0
2005-03-22 10:10:00,28.45,28.45,28.45,28.45,400.0,23.7438,23.7438,23.7438,23.7438,400.0
2005-03-22 10:15:00,28.45,28.45,28.4,28.43,6400.0,23.7438,23.7438,23.7021,23.7271,6400.0
2005-03-22 10:20:00,28.43,28.43,28.41,28.43,4000.0,23.7271,23.7271,23.7104,23.7271,4000.0
2005-03-22 10:25:00,28.44,28.44,28.43,28.43,2000.0,23.7355,23.7355,23.7271,23.7271,2000.0
2005-03-22 10:30:00,28.43,28.43,28.4,28.43,3400.0,23.7271,23.7271,23.7021,23.7271,3400.0
2005-03-22 10:35:00,28.43,28.43,28.43,28.43,3400.0,23.7271,23.7271,23.7271,23.7271,3400.0
2005-03-22 10:40:00,28.43,28.43,28.43,28.43,1400.0,23.7271,23.7271,23.7271,23.7271,1400.0
2005-03-22 10:45:00,28.44,28.5,28.44,28.48,1800.0,23.7355,23.7856,23.7355,23.7689,1800.0
2005-03-22 10:50:00,28.43,28.45,28.43,28.44,1800.0,23.7271,23.7438,23.7271,23.7355,1800.0
2005-03-22 10:55:00,28.43,28.45,28.43,28.45,800.0,23.7271,23.7438,23.7271,23.7438,800.0
2005-03-22 11:00:00,28.43,28.48,28.43,28.48,1000.0,23.7271,23.7689,23.7271,23.7689,1000.0
2005-03-22 11:05:00,28.43,28.45,28.43,28.45,800.0,23.7271,23.7438,23.7271,23.7438,800.0
2005-03-22 11:10:00,28.43,28.43,28.43,28.43,2200.0,23.7271,23.7271,23.7271,23.7271,2200.0
2005-03-22 11:15:00,28.43,28.43,28.42,28.42,3600.0,23.7271,23.7271,23.7188,23.7188,3600.0
2005-03-22 11:20:00,28.42,28.43,28.42,28.42,4800.0,23.7188,23.7271,23.7188,23.7188,4800.0
2005-03-22 11:25:00,28.43,28.46,28.43,28.46,3000.0,23.7271,23.7522,23.7271,23.7522,3000.0
2005-03-22 11:30:00,28.45,28.45,28.44,28.44,400.0,23.7438,23.7438,23.7355,23.7355,400.0
2005-03-22 11:35:00,28.44,28.44,28.44,28.44,0.0,23.7355,23.7355,23.7355,23.7355,0.0
2005-03-22 11:40:00,28.43,28.43,28.43,28.43,4000.0,23.7271,23.7271,23.7271,23.7271,4000.0
2005-03-22 11:45:00,28.41,28.43,28.39,28.43,5800.0,23.7104,23.7271,23.6937,23.7271,5800.0
2005-03-22 11:50:00,28.42,28.42,28.41,28.41,800.0,23.7188,23.7188,23.7104,23.7104,800.0
2005-03-22 11:55:00,28.41,28.43,28.41,28.43,6000.0,23.7104,23.7271,23.7104,23.7271,6000.0
2005-03-22 12:00:00,28.42,28.44,28.42,28.42,7600.0,23.7188,23.7355,23.7188,23.7188,7600.0
2005-03-22 12:05:00,28.43,28.44,28.43,28.43,2400.0,23.7271,23.7355,23.7271,23.7271,2400.0
2005-03-22 12:10:00,28.43,28.43,28.43,28.43,1200.0,23.7271,23.7271,23.7271,23.7271,1200.0
2005-03-22 12:15:00,28.43,28.43,28.38,28.38,20000.0,23.7271,23.7271,23.6854,23.6854,20000.0
2005-03-22 12:20:00,28.38,28.38,28.38,28.38,400.0,23.6854,23.6854,23.6854,23.6854,400.0
2005-03-22 12:25:00,28.38,28.38,28.38,28.38,2600.0,23.6854,23.6854,23.6854,23.6854,2600.0
2005-03-22 12:30:00,28.39,28.41,28.39,28.4,3200.0,23.6937,23.7104,23.6937,23.7021,3200.0
2005-03-22 12:35:00,28.4,28.4,28.4,28.4,200.0,23.7021,23.7021,23.7021,23.7021,200.0
2005-03-22 12:40:00,28.39,28.39,28.39,28.39,400.0,23.6937,23.6937,23.6937,23.6937,400.0
2005-03-22 12:45:00,28.39,28.39,28.39,28.39,400.0,23.6937,23.6937,23.6937,23.6937,400.0
2005-03-22 12:50:00,28.38,28.39,28.38,28.39,3000.0,23.6854,23.6937,23.6854,23.6937,3000.0
2005-03-22 12:55:00,28.39,28.39,28.39,28.39,0.0,23.6937,23.6937,23.6937,23.6937,0.0
2005-03-22 13:00:00,28.39,28.39,28.39,28.39,600.0,23.6937,23.6937,23.6937,23.6937,600.0
2005-03-22 13:05:00,28.39,28.39,28.39,28.39,0.0,23.6937,23.6937,23.6937,23.6937,0.0
2005-03-22 13:10:00,28.39,28.39,28.38,28.38,600.0,23.6937,23.6937,23.6854,23.6854,600.0
2005-03-22 13:15:00,28.38,28.38,28.38,28.38,2200.0,23.6854,23.6854,23.6854,23.6854,2200.0
2005-03-22 13:20:00,28.38,28.38,28.38,28.38,800.0,23.6854,23.6854,23.6854,23.6854,800.0
2005-03-22 13:25:00,28.39,28.39,28.39,28.39,4800.0,23.6937,23.6937,23.6937,23.6937,4800.0
2005-03-22 13:30:00,28.38,28.38,28.38,28.38,3000.0,23.6854,23.6854,23.6854,23.6854,3000.0
2005-03-22 13:35:00,28.38,28.39,28.38,28.39,600.0,23.6854,23.6937,23.6854,23.6937,600.0
2005-03-22 13:40:00,28.38,28.38,28.38,28.38,600.0,23.6854,23.6854,23.6854,23.6854,600.0
2005-03-22 13:45:00,28.38,28.38,28.38,28.38,600.0,23.6854,23.6854,23.6854,23.6854,600.0
2005-03-22 13:50:00,28.39,28.39,28.38,28.39,1000.0,23.6937,23.6937,23.6854,23.6937,1000.0
2005-03-22 13:55:00,28.39,28.39,28.39,28.39,1000.0,23.6937,23.6937,23.6937,23.6937,1000.0
2005-03-22 14:00:00,28.39,28.39,28.38,28.39,1800.0,23.6937,23.6937,23.6854,23.6937,1800.0
2005-03-22 14:05:00,28.39,28.39,28.39,28.39,600.0,23.6937,23.6937,23.6937,23.6937,600.0
2005-03-22 14:10:00,28.41,28.49,28.41,28.45,9800.0,23.7104,23.7772,23.7104,23.7438,9800.0
2005-03-22 14:15:00,28.43,28.44,28.43,28.43,1600.0,23.7271,23.7355,23.7271,23.7271,1600.0
2005-03-22 14:20:00,28.42,28.42,28.38,28.38,6200.0,23.7188,23.7188,23.6854,23.6854,6200.0
2005-03-22 14:25:00,28.38,28.38,28.38,28.38,800.0,23.6854,23.6854,23.6854,23.6854,800.0
2005-03-22 14:30:00,28.33,28.35,28.32,28.35,3000.0,23.6437,23.6604,23.6353,23.6604,3000.0
2005-03-22 14:35:00,28.4,28.4,28.38,28.38,400.0,23.7021,23.7021,23.6854,23.6854,400.0
2005-03-22 14:40:00,28.36,28.36,28.25,28.28,3400.0,23.6687,23.6687,23.5769,23.6019,3400.0
2005-03-22 14:45:00,28.26,28.27,28.26,28.27,2200.0,23.5853,23.5936,23.5853,23.5936,2200.0
2005-03-22 14:50:00,28.27,28.32,28.27,28.32,1800.0,23.5936,23.6353,23.5936,23.6353,1800.0
2005-03-22 14:55:00,28.32,28.32,28.31,28.31,2200.0,23.6353,23.6353,23.627,23.627,2200.0
2005-03-22 15:00:00,28.34,28.34,28.33,28.33,2600.0,23.652,23.652,23.6437,23.6437,2600.0
2005-03-22 15:05:00,28.33,28.33,28.31,28.31,3000.0,23.6437,23.6437,23.627,23.627,3000.0
2005-03-22 15:10:00,28.29,28.29,28.25,28.25,3800.0,23.6103,23.6103,23.5769,23.5769,3800.0
2005-03-22 15:15:00,28.22,28.36,28.22,28.25,12800.0,23.5519,23.6687,23.5519,23.5769,12800.0
2005-03-22 15:20:00,28.23,28.33,28.23,28.33,2800.0,23.5602,23.6437,23.5602,23.6437,2800.0
2005-03-22 15:25:00,28.32,28.32,28.29,28.29,2400.0,23.6353,23.6353,23.6103,23.6103,2400.0
2005-03-22 15:30:00,28.27,28.27,28.26,28.26,1200.0,23.5936,23.5936,23.5853,23.5853,1200.0
2005-03-22 15:35:00,28.27,28.27,28.25,28.25,6400.0,23.5936,23.5936,23.5769,23.5769,6400.0
2005-03-22 15:40:00,28.25,28.25,28.23,28.24,5400.0,23.5769,23.5769,23.5602,23.5686,5400.0
2005-03-22 15:45:00,28.24,28.24,28.23,28.23,1000.0,23.5686,23.5686,23.5602,23.5602,1000.0
2005-03-22 15:50:00,28.23,28.27,28.22,28.27,5200.0,23.5602,23.5936,23.5519,23.5936,5200.0
2005-03-22 15:55:00,28.27,28.28,28.27,28.27,4000.0,23.5936,23.6019,23.5936,23.5936,4000.0
2005-03-23 09:35:00,27.88,27.88,27.8,27.8,12000.0,23.2681,23.2681,23.2013,23.2013,12000.0
2005-03-23 09:40:00,27.8,27.81,27.77,27.81,6800.0,23.2013,23.2097,23.1763,23.2097,6800.0
2005-03-23 09:45:00,27.81,27.84,27.8,27.84,2800.0,23.2097,23.2347,23.2013,23.2347,2800.0
2005-03-23 09:50:00,27.88,27.9,27.86,27.86,10400.0,23.2681,23.2848,23.2514,23.2514,10400.0
2005-03-23 09:55:00,27.88,27.9,27.84,27.9,2200.0,23.2681,23.2848,23.2347,23.2848,2200.0
2005-03-23 10:00:00,27.9,28.05,27.9,28.0,8200.0,23.2848,23.41,23.2848,23.3683,8200.0
2005-03-23 10:05:00,28.03,28.08,28.0,28.08,8400.0,23.3933,23.435,23.3683,23.435,8400.0
2005-03-23 10:10:00,28.05,28.09,28.02,28.08,5800.0,23.41,23.4434,23.385,23.435,5800.0
2005-03-23 10:15:00,28.01,28.04,27.95,27.95,6000.0,23.3766,23.4016,23.3265,23.3265,6000.0
2005-03-23 10:20:00,27.93,27.93,27.88,27.93,4200.0,23.3098,23.3098,23.2681,23.3098,4200.0
2005-03-23 10:25:00,27.9,27.9,27.85,27.85,2000.0,23.2848,23.2848,23.2431,23.2431,2000.0
2005-03-23 10:30:00,27.88,27.88,27.88,27.88,9800.0,23.2681,23.2681,23.2681,23.2681,9800.0
2005-03-23 10:35:00,27.87,27.87,27.86,27.86,3600.0,23.2598,23.2598,23.2514,23.2514,3600.0
2005-03-23 10:40:00,27.87,27.89,27.86,27.86,1600.0,23.2598,23.2765,23.2514,23.2514,1600.0
2005-03-23 10:45:00,27.87,27.87,27.86,27.86,1000.0,23.2598,23.2598,23.2514,23.2514,1000.0
2005-03-23 10:50:00,27.86,27.86,27.86,27.86,0.0,23.2514,23.2514,23.2514,23.2514,0.0
2005-03-23 10:55:00,27.87,27.87,27.87,27.87,1200.0,23.2598,23.2598,23.2598,23.2598,1200.0
2005-03-23 11:00:00,27.86,27.87,27.86,27.86,2800.0,23.2514,23.2598,23.2514,23.2514,2800.0
2005-03-23 11:05:00,27.86,27.9,27.86,27.9,2400.0,23.2514,23.2848,23.2514,23.2848,2400.0
2005-03-23 11:10:00,27.93,27.93,27.93,27.93,1400.0,23.3098,23.3098,23.3098,23.3098,1400.0
2005-03-23 11:15:00,27.93,27.93,27.91,27.93,2400.0,23.3098,23.3098,23.2931,23.3098,2400.0
2005-03-23 11:20:00,27.93,27.93,27.93,27.93,1600.0,23.3098,23.3098,23.3098,23.3098,1600.0
2005-03-23 11:25:00,27.9,27.92,27.89,27.89,1600.0,23.2848,23.3015,23.2765,23.2765,1600.0
2005-03-23 11:30:00,27.89,27.89,27.89,27.89,0.0,23.2765,23.2765,23.2765,23.2765,0.0
2005-03-23 11:35:00,27.89,27.9,27.85,27.85,1600.0,23.2765,23.2848,23.2431,23.2431,1600.0
2005-03-23 11:40:00,27.88,27.88,27.86,27.86,1800.0,23.2681,23.2681,23.2514,23.2514,1800.0
2005-03-23 11:45:00,27.93,27.93,27.92,27.92,600.0,23.3098,23.3098,23.3015,23.3015,600.0
2005-03-23 11:50:00,27.92,27.92,27.92,27.92,0.0,23.3015,23.3015,23.3015,23.3015,0.0
2005-03-23 11:55:00,27.91,27.91,27.91,27.91,800.0,23.2931,23.2931,23.2931,23.2931,800.0
2005-03-23 12:00:00,27.91,27.91,27.9,27.91,1200.0,23.2931,23.2931,23.2848,23.2931,1200.0
2005-03-23 12:05:00,27.91,27.93,27.91,27.93,800.0,23.2931,23.3098,23.2931,23.3098,800.0
2005-03-23 12:10:00,27.93,28.0,27.93,28.0,10600.0,23.3098,23.3683,23.3098,23.3683,10600.0
2005-03-23 12:15:00,27.98,27.99,27.96,27.99,5800.0,23.3516,23.3599,23.3349,23.3599,5800.0
2005-03-23 12:20:00,27.99,27.99,27.93,27.93,1400.0,23.3599,23.3599,23.3098,23.3098,1400.0
2005-03-23 12:25:00,27.93,27.93,27.93,27.93,0.0,23.3098,23.3098,23.3098,23.3098,0.0
2005-03-23 12:30:00,27.99,27.99,27.96,27.96,2000.0,23.3599,23.3599,23.3349,23.3349,2000.0
2005-03-23 12:35:00,27.96,27.96,27.96,27.96,200.0,23.3349,23.3349,23.3349,23.3349,200.0
2005-03-23 12:40:00,27.96,27.96,27.96,27.96,200.0,23.3349,23.3349,23.3349,23.3349,200.0
2005-03-23 12:45:00,27.96,27.96,27.96,27.96,0.0,23.3349,23.3349,23.3349,23.3349,0.0
2005-03-23 12:50:00,27.95,27.97,27.95,27.97,2000.0,23.3265,23.3432,23.3265,23.3432,2000.0
2005-03-23 12:55:00,27.96,27.97,27.95,27.97,6200.0,23.3349,23.3432,23.3265,23.3432,6200.0
2005-03-23 13:00:00,27.96,27.97,27.96,27.97,600.0,23.3349,23.3432,23.3349,23.3432,600.0
2005-03-23 13:05:00,27.98,27.98,27.95,27.96,2000.0,23.3516,23.3516,23.3265,23.3349,2000.0
2005-03-23 13:10:00,27.96,27.96,27.96,27.96,200.0,23.3349,23.3349,23.3349,23.3349,200.0
2005-03-23 13:15:00,27.94,27.94,27.94,27.94,200.0,23.3182,23.3182,23.3182,23.3182,200.0
2005-03-23 13:20:00,27.94,27.95,27.94,27.94,1000.0,23.3182,23.3265,23.3182,23.3182,1000.0
2005-03-23 13:25:00,27.93,27.93,27.93,27.93,200.0,23.3098,23.3098,23.3098,23.3098,200.0
2005-03-23 13:30:00,27.93,27.93,27.93,27.93,0.0,23.3098,23.3098,23.3098,23.3098,0.0
2005-03-23 13:35:00,27.95,27.95,27.95,27.95,400.0,23.3265,23.3265,23.3265,23.3265,400.0
2005-03-23 13:40:00,27.95,27.95,27.95,27.95,0.0,23.3265,23.3265,23.3265,23.3265,0.0
2005-03-23 13:45:00,27.97,27.98,27.96,27.98,1000.0,23.3432,23.3516,23.3349,23.3516,1000.0
2005-03-23 13:50:00,27.96,27.96,27.96,27.96,600.0,23.3349,23.3349,23.3349,23.3349,600.0
2005-03-23 13:55:00,27.97,27.97,27.97,27.97,2000.0,23.3432,23.3432,23.3432,23.3432,2000.0
2005-03-23 14:00:00,27.97,27.97,27.97,27.97,400.0,23.3432,23.3432,23.3432,23.3432,400.0
2005-03-23 14:05:00,27.97,27.99,27.97,27.99,600.0,23.3432,23.3599,23.3432,23.3599,600.0
2005-03-23 14:10:00,27.99,27.99,27.99,27.99,0.0,23.3599,23.3599,23.3599,23.3599,0.0
2005-03-23 14:15:00,27.96,27.96,27.93,27.93,4000.0,23.3349,23.3349,23.3098,23.3098,4000.0
2005-03-23 14:20:00,27.98,27.98,27.97,27.97,600.0,23.3516,23.3516,23.3432,23.3432,600.0
2005-03-23 14:25:00,27.97,27.97,27.97,27.97,0.0,23.3432,23.3432,23.3432,23.3432,0.0
2005-03-23 14:30:00,27.96,27.96,27.88,27.88,4200.0,23.3349,23.3349,23.2681,23.2681,4200.0
2005-03-23 14:35:00,27.92,27.93,27.92,27.93,3400.0,23.3015,23.3098,23.3015,23.3098,3400.0
2005-03-23 14:40:00,27.91,27.92,27.91,27.92,2600.0,23.2931,23.3015,23.2931,23.3015,2600.0
2005-03-23 14:45:00,27.92,27.92,27.92,27.92,1600.0,23.3015,23.3015,23.3015,23.3015,1600.0
2005-03-23 14:50:00,27.92,27.92,27.9,27.9,800.0,23.3015,23.3015,23.2848,23.2848,800.0
2005-03-23 14:55:00,27.87,27.88,27.86,27.86,3000.0,23.2598,23.2681,23.2514,23.2514,3000.0
2005-03-23 15:00:00,27.86,27.86,27.86,27.86,1000.0,23.2514,23.2514,23.2514,23.2514,1000.0
2005-03-23 15:05:00,27.86,27.88,27.86,27.88,2800.0,23.2514,23.2681,23.2514,23.2681,2800.0
2005-03-23 15:10:00,27.88,27.92,27.88,27.92,3000.0,23.2681,23.3015,23.2681,23.3015,3000.0
2005-03-23 15:15:00,27.91,27.91,27.91,27.91,200.0,23.2931,23.2931,23.2931,23.2931,200.0
2005-03-23 15:20:00,27.89,27.91,27.89,27.91,3200.0,23.2765,23.2931,23.2765,23.2931,3200.0
2005-03-23 15:25:00,27.9,27.9,27.9,27.9,600.0,23.2848,23.2848,23.2848,23.2848,600.0
2005-03-23 15:30:00,27.9,27.9,27.86,27.86,4800.0,23.2848,23.2848,23.2514,23.2514,4800.0
2005-03-23 15:35:00,27.86,27.86,27.86,27.86,1200.0,23.2514,23.2514,23.2514,23.2514,1200.0
2005-03-23 15:40:00,27.86,27.89,27.86,27.89,5200.0,23.2514,23.2765,23.2514,23.2765,5200.0
2005-03-23 15:45:00,27.89,27.89,27.88,27.88,11200.0,23.2765,23.2765,23.2681,23.2681,11200.0
2005-03-23 15:50:00,27.88,27.89,27.8,27.8,13600.0,23.2681,23.2765,23.2013,23.2013,13600.0
2005-03-23 15:55:00,27.8,27.83,27.75,27.83,12200.0,23.2013,23.2264,23.1596,23.2264,12200.0
2005-03-24 09:30:00,27.92,28.0,27.92,28.0,5800.0,23.3015,23.3683,23.3015,23.3683,5800.0
2005-03-24 09:35:00,28.06,28.18,28.05,28.17,3400.0,23.4183,23.5185,23.41,23.5101,3400.0
2005-03-24 09:40:00,28.23,28.25,28.18,28.18,2800.0,23.5602,23.5769,23.5185,23.5185,2800.0
2005-03-24 09:45:00,28.2,28.2,28.16,28.16,5000.0,23.5352,23.5352,23.5018,23.5018,5000.0
2005-03-24 09:50:00,28.11,28.13,28.11,28.11,4400.0,23.4601,23.4768,23.4601,23.4601,4400.0
2005-03-24 09:55:00,28.1,28.1,28.09,28.1,1400.0,23.4517,23.4517,23.4434,23.4517,1400.0
2005-03-24 10:00:00,28.12,28.25,28.11,28.25,21200.0,23.4684,23.5769,23.4601,23.5769,21200.0
2005-03-24 10:05:00,28.25,28.25,28.18,28.21,2400.0,23.5769,23.5769,23.5185,23.5435,2400.0
2005-03-24 10:10:00,28.21,28.21,28.13,28.13,5000.0,23.5435,23.5435,23.4768,23.4768,5000.0
2005-03-24 10:15:00,28.12,28.14,28.11,28.11,2000.0,23.4684,23.4851,23.4601,23.4601,2000.0
2005-03-24 10:20:00,28.1,28.1,28.06,28.06,2400.0,23.4517,23.4517,23.4183,23.4183,2400.0
2005-03-24 10:25:00,28.05,28.14,28.03,28.14,12000.0,23.41,23.4851,23.3933,23.4851,12000.0
2005-03-24 10:30:00,28.16,28.17,28.16,28.17,800.0,23.5018,23.5101,23.5018,23.5101,800.0
2005-03-24 10:35:00,28.15,28.15,28.15,28.15,1400.0,23.4934,23.4934,23.4934,23.4934,1400.0
2005-03-24 10:40:00,28.15,28.15,28.14,28.15,4000.0,23.4934,23.4934,23.4851,23.4934,4000.0
2005-03-24 10:45:00,28.14,28.15,28.13,28.13,2800.0,23.4851,23.4934,23.4768,23.4768,2800.0
2005-03-24 10:50:00,28.13,28.13,28.13,28.13,3000.0,23.4768,23.4768,23.4768,23.4768,3000.0
2005-03-24 10:55:00,28.13,28.13,28.13,28.13,400.0,23.4768,23.4768,23.4768,23.4768,400.0
2005-03-24 11:00:00,28.13,28.16,28.13,28.16,6200.0,23.4768,23.5018,23.4768,23.5018,6200.0
2005-03-24 11:05:00,28.16,28.18,28.16,28.18,3200.0,23.5018,23.5185,23.5018,23.5185,3200.0
2005-03-24 11:10:00,28.18,28.18,28.18,28.18,400.0,23.5185,23.5185,23.5185,23.5185,400.0
2005-03-24 11:15:00,28.18,28.2,28.18,28.2,2400.0,23.5185,23.5352,23.5185,23.5352,2400.0
2005-03-24 11:20:00,28.23,28.24,28.23,28.24,2200.0,23.5602,23.5686,23.5602,23.5686,2200.0
2005-03-24 11:25:00,28.29,28.29,28.29,28.29,1200.0,23.6103,23.6103,23.6103,23.6103,1200.0
2005-03-24 11:30:00,28.35,28.35,28.33,28.33,2000.0,23.6604,23.6604,23.6437,23.6437,2000.0
2005-03-24 11:35:00,28.33,28.33,28.33,28.33,1800.0,23.6437,23.6437,23.6437,23.6437,1800.0
2005-03-24 11:40:00,28.33,28.33,28.33,28.33,400.0,23.6437,23.6437,23.6437,23.6437,400.0
2005-03-24 11:45:00,28.33,28.33,28.32,28.32,2600.0,23.6437,23.6437,23.6353,23.6353,2600.0
2005-03-24 11:50:00,28.32,28.35,28.32,28.35,2800.0,23.6353,23.6604,23.6353,23.6604,2800.0
2005-03-24 11:55:00,28.34,28.39,28.34,28.39,2600.0,23.652,23.6937,23.652,23.6937,2600.0
2005-03-24 12:00:00,28.39,28.39,28.39,28.39,0.0,23.6937,23.6937,23.6937,23.6937,0.0
2005-03-24 12:05:00,28.39,28.5,28.39,28.49,2800.0,23.6937,23.7856,23.6937,23.7772,2800.0
2005-03-24 12:10:00,28.48,28.5,28.48,28.5,1800.0,23.7689,23.7856,23.7689,23.7856,1800.0
2005-03-24 12:15:00,28.5,28.5,28.46,28.46,1600.0,23.7856,23.7856,23.7522,23.7522,1600.0
2005-03-24 12:20:00,28.45,28.45,28.45,28.45,600.0,23.7438,23.7438,23.7438,23.7438,600.0
2005-03-24 12:25:00,28.45,28.47,28.45,28.47,1800.0,23.7438,23.7605,23.7438,23.7605,1800.0
2005-03-24 12:30:00,28.47,28.47,28.46,28.46,1600.0,23.7605,23.7605,23.7522,23.7522,1600.0
2005-03-24 12:35:00,28.47,28.48,28.46,28.48,2800.0,23.7605,23.7689,23.7522,23.7689,2800.0
2005-03-24 12:40:00,28.48,28.5,28.48,28.5,1000.0,23.7689,23.7856,23.7689,23.7856,1000.0
2005-03-24 12:45:00,28.49,28.49,28.47,28.47,2400.0,23.7772,23.7772,23.7605,23.7605,2400.0
2005-03-24 12:50:00,28.47,28.48,28.47,28.48,1200.0,23.7605,23.7689,23.7605,23.7689,1200.0
2005-03-24 12:55:00,28.48,28.48,28.47,28.47,1200.0,23.7689,23.7689,23.7605,23.7605,1200.0
2005-03-24 13:00:00,28.46,28.47,28.46,28.47,2800.0,23.7522,23.7605,23.7522,23.7605,2800.0
2005-03-24 13:05:00,28.47,28.48,28.47,28.48,800.0,23.7605,23.7689,23.7605,23.7689,800.0
2005-03-24 13:10:00,28.48,28.48,28.47,28.48,4400.0,23.7689,23.7689,23.7605,23.7689,4400.0
2005-03-24 13:15:00,28.48,28.48,28.47,28.48,1000.0,23.7689,23.7689,23.7605,23.7689,1000.0
2005-03-24 13:20:00,28.47,28.47,28.43,28.43,3000.0,23.7605,23.7605,23.7271,23.7271,3000.0
2005-03-24 13:25:00,28.43,28.43,28.4,28.4,5200.0,23.7271,23.7271,23.7021,23.7021,5200.0
2005-03-24 13:30:00,28.4,28.4,28.4,28.4,0.0,23.7021,23.7021,23.7021,23.7021,0.0
2005-03-24 13:35:00,28.4,28.4,28.39,28.4,1800.0,23.7021,23.7021,23.6937,23.7021,1800.0
2005-03-24 13:40:00,28.41,28.41,28.4,28.41,1800.0,23.7104,23.7104,23.7021,23.7104,1800.0
2005-03-24 13:45:00,28.4,28.41,28.39,28.4,3800.0,23.7021,23.7104,23.6937,23.7021,3800.0
2005-03-24 13:50:00,28.39,28.41,28.39,28.41,2200.0,23.6937,23.7104,23.6937,23.7104,2200.0
2005-03-24 13:55:00,28.43,28.43,28.43,28.43,2600.0,23.7271,23.7271,23.7271,23.7271,2600.0
2005-03-24 14:00:00,28.43,28.43,28.43,28.43,2000.0,23.7271,23.7271,23.7271,23.7271,2000.0
2005-03-24 14:05:00,28.43,28.43,28.43,28.43,1200.0,23.7271,23.7271,23.7271,23.7271,1200.0
2005-03-24 14:10:00,28.42,28.43,28.42,28.43,10600.0,23.7188,23.7271,23.7188,23.7271,10600.0
2005-03-24 14:15:00,28.46,28.47,28.46,28.47,1000.0,23.7522,23.7605,23.7522,23.7605,1000.0
2005-03-24 14:20:00,28.48,28.49,28.48,28.49,800.0,23.7689,23.7772,23.7689,23.7772,800.0
2005-03-24 14:25:00,28.5,28.61,28.5,28.61,12600.0,23.7856,23.8774,23.7856,23.8774,12600.0
2005-03-24 14:30:00,28.6,28.6,28.53,28.53,7400.0,23.869,23.869,23.8106,23.8106,7400.0
2005-03-24 14:35:00,28.53,28.54,28.52,28.53,7200.0,23.8106,23.8189,23.8022,23.8106,7200.0
2005-03-24 14:40:00,28.52,28.52,28.51,28.51,1600.0,23.8022,23.8022,23.7939,23.7939,1600.0
2005-03-24 14:45:00,28.5,28.52,28.5,28.52,7600.0,23.7856,23.8022,23.7856,23.8022,7600.0
2005-03-24 14:50:00,28.51,28.52,28.51,28.52,1400.0,23.7939,23.8022,23.7939,23.8022,1400.0
2005-03-24 14:55:00,28.51,28.51,28.51,28.51,2600.0,23.7939,23.7939,23.7939,23.7939,2600.0
2005-03-24 15:00:00,28.5,28.51,28.5,28.5,7800.0,23.7856,23.7939,23.7856,23.7856,7800.0
2005-03-24 15:05:00,28.5,28.5,28.46,28.46,18800.0,23.7856,23.7856,23.7522,23.7522,18800.0
2005-03-24 15:10:00,28.45,28.46,28.45,28.46,2200.0,23.7438,23.7522,23.7438,23.7522,2200.0
2005-03-24 15:15:00,28.46,28.46,28.45,28.45,1400.0,23.7522,23.7522,23.7438,23.7438,1400.0
2005-03-24 15:20:00,28.46,28.5,28.46,28.5,6200.0,23.7522,23.7856,23.7522,23.7856,6200.0
2005-03-24 15:25:00,28.5,28.55,28.5,28.54,4400.0,23.7856,23.8273,23.7856,23.8189,4400.0
2005-03-24 15:30:00,28.54,28.54,28.53,28.53,400.0,23.8189,23.8189,23.8106,23.8106,400.0
2005-03-24 15:35:00,28.53,28.53,28.51,28.52,16000.0,23.8106,23.8106,23.7939,23.8022,16000.0
2005-03-24 15:40:00,28.52,28.52,28.5,28.5,5200.0,23.8022,23.8022,23.7856,23.7856,5200.0
2005-03-24 15:45:00,28.5,28.58,28.5,28.52,10600.0,23.7856,23.8523,23.7856,23.8022,10600.0
2005-03-24 15:50:00,28.52,28.55,28.51,28.55,10800.0,23.8022,23.8273,23.7939,23.8273,10800.0
2005-03-24 15:55:00,28.55,28.57,28.48,28.48,24200.0,23.8273,23.844,23.7689,23.7689,24200.0
2005-03-28 09:30:00,28.48,28.5,28.48,28.5,5200.0,23.7689,23.7856,23.7689,23.7856,5200.0
2005-03-28 09:35:00,28.48,28.5,28.48,28.5,1800.0,23.7689,23.7856,23.7689,23.7856,1800.0
2005-03-28 09:40:00,28.52,28.56,28.52,28.56,1200.0,23.8022,23.8356,23.8022,23.8356,1200.0
2005-03-28 09:45:00,28.56,28.73,28.56,28.72,17400.0,23.8356,23.9775,23.8356,23.9692,17400.0
2005-03-28 09:50:00,28.73,28.75,28.72,28.75,2200.0,23.9775,23.9942,23.9692,23.9942,2200.0
2005-03-28 09:55:00,28.75,28.75,28.75,28.75,0.0,23.9942,23.9942,23.9942,23.9942,0.0
2005-03-28 10:00:00,28.75,28.78,28.75,28.78,1800.0,23.9942,24.0192,23.9942,24.0192,1800.0
2005-03-28 10:05:00,28.79,28.82,28.77,28.82,3000.0,24.0276,24.0526,24.0109,24.0526,3000.0
2005-03-28 10:10:00,28.77,28.79,28.76,28.79,3600.0,24.0109,24.0276,24.0025,24.0276,3600.0
2005-03-28 10:15:00,28.78,28.79,28.77,28.79,1200.0,24.0192,24.0276,24.0109,24.0276,1200.0
2005-03-28 10:20:00,28.75,28.75,28.75,28.75,800.0,23.9942,23.9942,23.9942,23.9942,800.0
2005-03-28 10:25:00,28.74,28.75,28.73,28.74,1600.0,23.9859,23.9942,23.9775,23.9859,1600.0
2005-03-28 10:30:00,28.74,28.83,28.74,28.83,3400.0,23.9859,24.061,23.9859,24.061,3400.0
2005-03-28 10:35:00,28.89,28.89,28.81,28.81,2600.0,24.111,24.111,24.0443,24.0443,2600.0
2005-03-28 10:40:00,28.81,28.83,28.81,28.81,6000.0,24.0443,24.061,24.0443,24.0443,6000.0
2005-03-28 10:45:00,28.81,28.81,28.8,28.8,4600.0,24.0443,24.0443,24.0359,24.0359,4600.0
2005-03-28 10:50:00,28.79,28.79,28.77,28.79,2400.0,24.0276,24.0276,24.0109,24.0276,2400.0
2005-03-28 10:55:00,28.79,28.79,28.79,28.79,1000.0,24.0276,24.0276,24.0276,24.0276,1000.0
2005-03-28 11:00:00,28.76,28.83,28.73,28.73,7600.0,24.0025,24.061,23.9775,23.9775,7600.0
2005-03-28 11:05:00,28.71,28.71,28.7,28.7,600.0,23.9608,23.9608,23.9525,23.9525,600.0
2005-03-28 11:10:00,28.69,28.69,28.68,28.69,2000.0,23.9441,23.9441,23.9358,23.9441,2000.0
2005-03-28 11:15:00,28.68,28.69,28.66,28.69,8800.0,23.9358,23.9441,23.9191,23.9441,8800.0
2005-03-28 11:20:00,28.75,28.75,28.66,28.66,1000.0,23.9942,23.9942,23.9191,23.9191,1000.0
2005-03-28 11:25:00,28.65,28.66,28.65,28.66,2600.0,23.9107,23.9191,23.9107,23.9191,2600.0
2005-03-28 11:30:00,28.65,28.65,28.65,28.65,1000.0,23.9107,23.9107,23.9107,23.9107,1000.0
2005-03-28 11:35:00,28.64,28.65,28.64,28.65,1600.0,23.9024,23.9107,23.9024,23.9107,1600.0
2005-03-28 11:40:00,28.65,28.7,28.65,28.67,3600.0,23.9107,23.9525,23.9107,23.9274,3600.0
2005-03-28 11:45:00,28.67,28.68,28.66,28.66,2200.0,23.9274,23.9358,23.9191,23.9191,2200.0
2005-03-28 11:50:00,28.66,28.66,28.66,28.66,400.0,23.9191,23.9191,23.9191,23.9191,400.0
2005-03-28 11:55:00,28.66,28.66,28.66,28.66,1400.0,23.9191,23.9191,23.9191,23.9191,1400.0
2005-03-28 12:00:00,28.66,28.66,28.65,28.65,5800.0,23.9191,23.9191,23.9107,23.9107,5800.0
2005-03-28 12:05:00,28.65,28.65,28.65,28.65,1400.0,23.9107,23.9107,23.9107,23.9107,1400.0
2005-03-28 12:10:00,28.65,28.65,28.65,28.65,1600.0,23.9107,23.9107,23.9107,23.9107,1600.0
2005-03-28 12:15:00,28.65,28.65,28.65,28.65,800.0,23.9107,23.9107,23.9107,23.9107,800.0
2005-03-28 12:20:00,28.65,28.66,28.65,28.66,4200.0,23.9107,23.9191,23.9107,23.9191,4200.0
2005-03-28 12:25:00,28.67,28.68,28.67,28.68,1800.0,23.9274,23.9358,23.9274,23.9358,1800.0
2005-03-28 12:30:00,28.68,28.78,28.68,28.75,6200.0,23.9358,24.0192,23.9358,23.9942,6200.0
2005-03-28 12:35:00,28.73,28.8,28.72,28.8,7600.0,23.9775,24.0359,23.9692,24.0359,7600.0
2005-03-28 12:40:00,28.75,28.75,28.75,28.75,200.0,23.9942,23.9942,23.9942,23.9942,200.0
2005-03-28 12:45:00,28.74,28.74,28.73,28.73,600.0,23.9859,23.9859,23.9775,23.9775,600.0
2005-03-28 12:50:00,28.73,28.73,28.73,28.73,600.0,23.9775,23.9775,23.9775,23.9775,600.0
2005-03-28 12:55:00,28.71,28.71,28.66,28.67,12000.0,23.9608,23.9608,23.9191,23.9274,12000.0
2005-03-28 13:00:00,28.68,28.71,28.68,28.7,9000.0,23.9358,23.9608,23.9358,23.9525,9000.0
2005-03-28 13:05:00,28.7,28.71,28.69,28.69,9800.0,23.9525,23.9608,23.9441,23.9441,9800.0
2005-03-28 13:10:00,28.71,28.71,28.71,28.71,200.0,23.9608,23.9608,23.9608,23.9608,200.0
2005-03-28 13:15:00,28.71,28.71,28.7,28.7,400.0,23.9608,23.9608,23.9525,23.9525,400.0
2005-03-28 13:20:00,28.7,28.72,28.7,28.72,3000.0,23.9525,23.9692,23.9525,23.9692,3000.0
2005-03-28 13:25:00,28.72,28.72,28.72,28.72,200.0,23.9692,23.9692,23.9692,23.9692,200.0
2005-03-28 13:30:00,28.7,28.71,28.7,28.71,1600.0,23.9525,23.9608,23.9525,23.9608,1600.0
2005-03-28 13:35:00,28.69,28.7,28.69,28.7,600.0,23.9441,23.9525,23.9441,23.9525,600.0
2005-03-28 13:40:00,28.69,28.7,28.68,28.68,800.0,23.9441,23.9525,23.9358,23.9358,800.0
2005-03-28 13:45:00,28.7,28.72,28.7,28.72,4800.0,23.9525,23.9692,23.9525,23.9692,4800.0
2005-03-28 13:50:00,28.72,28.72,28.72,28.72,1400.0,23.9692,23.9692,23.9692,23.9692,1400.0
2005-03-28 13:55:00,28.71,28.71,28.71,28.71,200.0,23.9608,23.9608,23.9608,23.9608,200.0
2005-03-28 14:00:00,28.71,28.71,28.71,28.71,0.0,23.9608,23.9608,23.9608,23.9608,0.0
2005-03-28 14:05:00,28.7,28.7,28.56,28.59,13600.0,23.9525,23.9525,23.8356,23.8607,13600.0
2005-03-28 14:10:00,28.6,28.62,28.6,28.62,1000.0,23.869,23.8857,23.869,23.8857,1000.0
2005-03-28 14:15:00,28.61,28.63,28.61,28.63,1800.0,23.8774,23.894,23.8774,23.894,1800.0
2005-03-28 14:20:00,28.63,28.63,28.61,28.61,600.0,23.894,23.894,23.8774,23.8774,600.0
2005-03-28 14:25:00,28.61,28.63,28.61,28.63,1200.0,23.8774,23.894,23.8774,23.894,1200.0
2005-03-28 14:30:00,28.66,28.66,28.66,28.66,200.0,23.9191,23.9191,23.9191,23.9191,200.0
2005-03-28 14:35:00,28.67,28.68,28.66,28.68,3200.0,23.9274,23.9358,23.9191,23.9358,3200.0
2005-03-28 14:40:00,28.66,28.66,28.66,28.66,1200.0,23.9191,23.9191,23.9191,23.9191,1200.0
2005-03-28 14:45:00,28.66,28.7,28.66,28.7,1800.0,23.9191,23.9525,23.9191,23.9525,1800.0
2005-03-28 14:50:00,28.7,28.75,28.7,28.75,2200.0,23.9525,23.9942,23.9525,23.9942,2200.0
2005-03-28 14:55:00,28.73,28.73,28.73,28.73,200.0,23.9775,23.9775,23.9775,23.9775,200.0
2005-03-28 15:00:00,28.71,28.71,28.67,28.67,1800.0,23.9608,23.9608,23.9274,23.9274,1800.0
2005-03-28 15:05:00,28.67,28.67,28.67,28.67,1400.0,23.9274,23.9274,23.9274,23.9274,1400.0
2005-03-28 15:10:00,28.66,28.66,28.64,28.65,4600.0,23.9191,23.9191,23.9024,23.9107,4600.0
2005-03-28 15:15:00,28.66,28.71,28.66,28.71,3400.0,23.9191,23.9608,23.9191,23.9608,3400.0
2005-03-28 15:20:00,28.71,28.75,28.71,28.74,1200.0,23.9608,23.9942,23.9608,23.9859,1200.0
2005-03-28 15:25:00,28.72,28.73,28.72,28.72,1600.0,23.9692,23.9775,23.9692,23.9692,1600.0
2005-03-28 15:30:00,28.72,28.72,28.65,28.65,11200.0,23.9692,23.9692,23.9107,23.9107,11200.0
2005-03-28 15:35:00,28.66,28.66,28.66,28.66,400.0,23.9191,23.9191,23.9191,23.9191,400.0
2005-03-28 15:40:00,28.66,28.67,28.66,28.66,4000.0,23.9191,23.9274,23.9191,23.9191,4000.0
2005-03-28 15:45:00,28.66,28.7,28.64,28.7,6000.0,23.9191,23.9525,23.9024,23.9525,6000.0
2005-03-28 15:50:00,28.7,28.7,28.67,28.67,19600.0,23.9525,23.9525,23.9274,23.9274,19600.0
2005-03-28 15:55:00,28.66,28.66,28.55,28.59,11400.0,23.9191,23.9191,23.8273,23.8607,11400.0
2005-03-29 09:30:00,28.53,28.53,28.53,28.53,3400.0,23.8106,23.8106,23.8106,23.8106,3400.0
2005-03-29 09:35:00,28.55,28.6,28.55,28.57,2200.0,23.8273,23.869,23.8273,23.844,2200.0
2005-03-29 09:40:00,28.57,28.58,28.57,28.58,800.0,23.844,23.8523,23.844,23.8523,800.0
2005-03-29 09:45:00,28.58,28.58,28.55,28.55,5800.0,23.8523,23.8523,23.8273,23.8273,5800.0
2005-03-29 09:50:00,28.55,28.61,28.55,28.61,22800.0,23.8273,23.8774,23.8273,23.8774,22800.0
2005-03-29 09:55:00,28.6,28.6,28.6,28.6,400.0,23.869,23.869,23.869,23.869,400.0
2005-03-29 10:00:00,28.6,28.81,28.6,28.81,2400.0,23.869,24.0443,23.869,24.0443,2400.0
2005-03-29 10:05:00,28.81,28.81,28.81,28.81,200.0,24.0443,24.0443,24.0443,24.0443,200.0
2005-03-29 10:10:00,28.78,28.78,28.77,28.77,800.0,24.0192,24.0192,24.0109,24.0109,800.0
2005-03-29 10:15:00,28.75,28.75,28.75,28.75,400.0,23.9942,23.9942,23.9942,23.9942,400.0
2005-03-29 10:20:00,28.74,28.74,28.71,28.72,2400.0,23.9859,23.9859,23.9608,23.9692,2400.0
2005-03-29 10:25:00,28.72,28.72,28.69,28.69,400.0,23.9692,23.9692,23.9441,23.9441,400.0
2005-03-29 10:30:00,28.68,28.68,28.58,28.58,3000.0,23.9358,23.9358,23.8523,23.8523,3000.0
2005-03-29 10:35:00,28.59,28.65,28.56,28.65,3400.0,23.8607,23.9107,23.8356,23.9107,3400.0
2005-03-29 10:40:00,28.65,28.66,28.59,28.59,1200.0,23.9107,23.9191,23.8607,23.8607,1200.0
2005-03-29 10:45:00,28.6,28.75,28.6,28.75,3000.0,23.869,23.9942,23.869,23.9942,3000.0
2005-03-29 10:50:00,28.73,28.74,28.73,28.74,400.0,23.9775,23.9859,23.9775,23.9859,400.0
2005-03-29 10:55:00,28.74,28.74,28.74,28.74,200.0,23.9859,23.9859,23.9859,23.9859,200.0
2005-03-29 11:00:00,28.72,28.74,28.72,28.74,1800.0,23.9692,23.9859,23.9692,23.9859,1800.0
2005-03-29 11:05:00,28.73,28.74,28.72,28.74,800.0,23.9775,23.9859,23.9692,23.9859,800.0
2005-03-29 11:10:00,28.73,28.73,28.72,28.72,1200.0,23.9775,23.9775,23.9692,23.9692,1200.0
2005-03-29 11:15:00,28.72,28.74,28.72,28.72,3200.0,23.9692,23.9859,23.9692,23.9692,3200.0
2005-03-29 11:20:00,28.73,28.73,28.72,28.72,2600.0,23.9775,23.9775,23.9692,23.9692,2600.0
2005-03-29 11:25:00,28.71,28.74,28.71,28.74,10200.0,23.9608,23.9859,23.9608,23.9859,10200.0
2005-03-29 11:30:00,28.74,28.74,28.74,28.74,800.0,23.9859,23.9859,23.9859,23.9859,800.0
2005-03-29 11:35:00,28.72,28.73,28.72,28.73,800.0,23.9692,23.9775,23.9692,23.9775,800.0
2005-03-29 11:40:00,28.73,28.73,28.73,28.73,1600.0,23.9775,23.9775,23.9775,23.9775,1600.0
2005-03-29 11:45:00,28.73,28.74,28.73,28.74,4800.0,23.9775,23.9859,23.9775,23.9859,4800.0
2005-03-29 11:50:00,28.74,28.74,28.74,28.74,0.0,23.9859,23.9859,23.9859,23.9859,0.0
2005-03-29 11:55:00,28.74,28.74,28.73,28.74,1000.0,23.9859,23.9859,23.9775,23.9859,1000.0
2005-03-29 12:00:00,28.74,28.75,28.74,28.75,800.0,23.9859,23.9942,23.9859,23.9942,800.0
2005-03-29 12:05:00,28.74,28.78,28.74,28.76,3400.0,23.9859,24.0192,23.9859,24.0025,3400.0
2005-03-29 12:10:00,28.74,28.74,28.74,28.74,400.0,23.9859,23.9859,23.9859,23.9859,400.0
2005-03-29 12:15:00,28.73,28.73,28.73,28.73,3800.0,23.9775,23.9775,23.9775,23.9775,3800.0
2005-03-29 12:20:00,28.73,28.74,28.73,28.73,1200.0,23.9775,23.9859,23.9775,23.9775,1200.0
2005-03-29 12:25:00,28.73,28.73,28.73,28.73,0.0,23.9775,23.9775,23.9775,23.9775,0.0
2005-03-29 12:30:00,28.73,28.73,28.65,28.65,6600.0,23.9775,23.9775,23.9107,23.9107,6600.0
2005-03-29 12:35:00,28.64,28.64,28.64,28.64,600.0,23.9024,23.9024,23.9024,23.9024,600.0
2005-03-29 12:40:00,28.62,28.63,28.62,28.63,600.0,23.8857,23.894,23.8857,23.894,600.0
2005-03-29 12:45:00,28.63,28.63,28.61,28.61,1000.0,23.894,23.894,23.8774,23.8774,1000.0
2005-03-29 12:50:00,28.58,28.58,28.55,28.55,1200.0,23.8523,23.8523,23.8273,23.8273,1200.0
2005-03-29 12:55:00,28.54,28.54,28.53,28.54,1000.0,23.8189,23.8189,23.8106,23.8189,1000.0
2005-03-29 13:00:00,28.52,28.52,28.5,28.51,6000.0,23.8022,23.8022,23.7856,23.7939,6000.0
2005-03-29 13:05:00,28.51,28.51,28.43,28.43,3200.0,23.7939,23.7939,23.7271,23.7271,3200.0
2005-03-29 13:10:00,28.43,28.44,28.43,28.43,1800.0,23.7271,23.7355,23.7271,23.7271,1800.0
2005-03-29 13:15:00,28.43,28.43,28.36,28.39,4600.0,23.7271,23.7271,23.6687,23.6937,4600.0
2005-03-29 13:20:00,28.4,28.41,28.4,28.41,3800.0,23.7021,23.7104,23.7021,23.7104,3800.0
2005-03-29 13:25:00,28.41,28.41,28.41,28.41,0.0,23.7104,23.7104,23.7104,23.7104,0.0
2005-03-29 13:30:00,28.41,28.41,28.41,28.41,400.0,23.7104,23.7104,23.7104,23.7104,400.0
2005-03-29 13:35:00,28.42,28.42,28.42,28.42,800.0,23.7188,23.7188,23.7188,23.7188,800.0
2005-03-29 13:40:00,28.42,28.43,28.42,28.43,1400.0,23.7188,23.7271,23.7188,23.7271,1400.0
2005-03-29 13:45:00,28.43,28.43,28.43,28.43,1000.0,23.7271,23.7271,23.7271,23.7271,1000.0
2005-03-29 13:50:00,28.43,28.47,28.43,28.47,3000.0,23.7271,23.7605,23.7271,23.7605,3000.0
2005-03-29 13:55:00,28.48,28.48,28.47,28.48,2800.0,23.7689,23.7689,23.7605,23.7689,2800.0
2005-03-29 14:00:00,28.48,28.49,28.47,28.47,3000.0,23.7689,23.7772,23.7605,23.7605,3000.0
2005-03-29 14:05:00,28.47,28.48,28.47,28.48,4000.0,23.7605,23.7689,23.7605,23.7689,4000.0
2005-03-29 14:10:00,28.47,28.49,28.47,28.49,4600.0,23.7605,23.7772,23.7605,23.7772,4600.0
2005-03-29 14:15:00,28.48,28.48,28.45,28.46,3800.0,23.7689,23.7689,23.7438,23.7522,3800.0
2005-03-29 14:20:00,28.46,28.46,28.42,28.42,4800.0,23.7522,23.7522,23.7188,23.7188,4800.0
2005-03-29 14:25:00,28.41,28.41,28.4,28.4,4800.0,23.7104,23.7104,23.7021,23.7021,4800.0
2005-03-29 14:30:00,28.4,28.4,28.4,28.4,0.0,23.7021,23.7021,23.7021,23.7021,0.0
2005-03-29 14:35:00,28.36,28.36,28.33,28.33,3800.0,23.6687,23.6687,23.6437,23.6437,3800.0
2005-03-29 14:40:00,28.34,28.35,28.34,28.34,2400.0,23.652,23.6604,23.652,23.652,2400.0
2005-03-29 14:45:00,28.35,28.41,28.34,28.38,2600.0,23.6604,23.7104,23.652,23.6854,2600.0
2005-03-29 14:50:00,28.4,28.4,28.4,28.4,600.0,23.7021,23.7021,23.7021,23.7021,600.0
2005-03-29 14:55:00,28.4,28.42,28.4,28.42,1200.0,23.7021,23.7188,23.7021,23.7188,1200.0
2005-03-29 15:00:00,28.43,28.46,28.43,28.46,5200.0,23.7271,23.7522,23.7271,23.7522,5200.0
2005-03-29 15:05:00,28.46,28.47,28.45,28.45,10000.0,23.7522,23.7605,23.7438,23.7438,10000.0
2005-03-29 15:10:00,28.43,28.43,28.41,28.41,1400.0,23.7271,23.7271,23.7104,23.7104,1400.0
2005-03-29 15:15:00,28.4,28.4,28.39,28.39,2200.0,23.7021,23.7021,23.6937,23.6937,2200.0
2005-03-29 15:20:00,28.39,28.39,28.36,28.37,2200.0,23.6937,23.6937,23.6687,23.6771,2200.0
2005-03-29 15:25:00,28.36,28.36,28.31,28.31,2000.0,23.6687,23.6687,23.627,23.627,2000.0
2005-03-29 15:30:00,28.32,28.38,28.32,28.35,5600.0,23.6353,23.6854,23.6353,23.6604,5600.0
2005-03-29 15:35:00,28.35,28.35,28.32,28.32,1600.0,23.6604,23.6604,23.6353,23.6353,1600.0
2005-03-29 15:40:00,28.32,28.39,28.32,28.36,5200.0,23.6353,23.6937,23.6353,23.6687,5200.0
2005-03-29 15:45:00,28.35,28.36,28.35,28.36,9200.0,23.6604,23.6687,23.6604,23.6687,9200.0
2005-03-29 15:50:00,28.35,28.35,28.35,28.35,3800.0,23.6604,23.6604,23.6604,23.6604,3800.0
2005-03-29 15:55:00,28.36,28.36,28.35,28.36,13200.0,23.6687,23.6687,23.6604,23.6687,13200.0
2005-03-30 09:35:00,28.0,28.08,27.97,28.0,20000.0,23.3683,23.435,23.3432,23.3683,20000.0
2005-03-30 09:40:00,28.0,28.0,27.97,27.97,9200.0,23.3683,23.3683,23.3432,23.3432,9200.0
2005-03-30 09:45:00,27.93,27.93,27.93,27.93,5600.0,23.3098,23.3098,23.3098,23.3098,5600.0
2005-03-30 09:50:00,27.92,27.95,27.92,27.95,7000.0,23.3015,23.3265,23.3015,23.3265,7000.0
2005-03-30 09:55:00,27.93,27.96,27.91,27.95,4600.0,23.3098,23.3349,23.2931,23.3265,4600.0
2005-03-30 10:00:00,27.98,27.99,27.97,27.98,8800.0,23.3516,23.3599,23.3432,23.3516,8800.0
2005-03-30 10:05:00,27.97,28.06,27.96,28.06,6800.0,23.3432,23.4183,23.3349,23.4183,6800.0
2005-03-30 10:10:00,28.06,28.06,28.03,28.03,2200.0,23.4183,23.4183,23.3933,23.3933,2200.0
2005-03-30 10:15:00,28.03,28.03,27.98,27.98,5400.0,23.3933,23.3933,23.3516,23.3516,5400.0
2005-03-30 10:20:00,27.98,28.02,27.95,27.99,4000.0,23.3516,23.385,23.3265,23.3599,4000.0
2005-03-30 10:25:00,27.99,28.01,27.99,28.01,5200.0,23.3599,23.3766,23.3599,23.3766,5200.0
2005-03-30 10:30:00,28.02,28.09,28.02,28.09,1800.0,23.385,23.4434,23.385,23.4434,1800.0
2005-03-30 10:35:00,28.07,28.07,28.07,28.07,2000.0,23.4267,23.4267,23.4267,23.4267,2000.0
2005-03-30 10:40:00,28.07,28.08,28.06,28.06,4000.0,23.4267,23.435,23.4183,23.4183,4000.0
2005-03-30 10:45:00,28.07,28.07,28.07,28.07,1200.0,23.4267,23.4267,23.4267,23.4267,1200.0
2005-03-30 10:50:00,28.07,28.09,28.07,28.09,1000.0,23.4267,23.4434,23.4267,23.4434,1000.0
2005-03-30 10:55:00,28.08,28.08,28.07,28.07,1800.0,23.435,23.435,23.4267,23.4267,1800.0
2005-03-30 11:00:00,28.07,28.08,28.04,28.04,5400.0,23.4267,23.435,23.4016,23.4016,5400.0
2005-03-30 11:05:00,28.05,28.05,28.04,28.04,1600.0,23.41,23.41,23.4016,23.4016,1600.0
2005-03-30 11:10:00,28.04,28.05,28.04,28.05,1400.0,23.4016,23.41,23.4016,23.41,1400.0
2005-03-30 11:15:00,28.05,28.05,28.05,28.05,200.0,23.41,23.41,23.41,23.41,200.0
2005-03-30 11:20:00,28.05,28.05,28.03,28.03,7000.0,23.41,23.41,23.3933,23.3933,7000.0
2005-03-30 11:25:00,28.03,28.06,28.03,28.06,3600.0,23.3933,23.4183,23.3933,23.4183,3600.0
2005-03-30 11:30:00,28.08,28.1,28.08,28.1,600.0,23.435,23.4517,23.435,23.4517,600.0
2005-03-30 11:35:00,28.11,28.14,28.11,28.14,800.0,23.4601,23.4851,23.4601,23.4851,800.0
2005-03-30 11:40:00,28.14,28.16,28.13,28.16,1400.0,23.4851,23.5018,23.4768,23.5018,1400.0
2005-03-30 11:45:00,28.2,28.2,28.18,28.18,1000.0,23.5352,23.5352,23.5185,23.5185,1000.0
2005-03-30 11:50:00,28.18,28.18,28.17,28.17,2200.0,23.5185,23.5185,23.5101,23.5101,2200.0
2005-03-30 11:55:00,28.14,28.16,28.14,28.14,1600.0,23.4851,23.5018,23.4851,23.4851,1600.0
2005-03-30 12:00:00,28.15,28.15,28.14,28.14,1000.0,23.4934,23.4934,23.4851,23.4851,1000.0
2005-03-30 12:05:00,28.14,28.14,28.09,28.09,800.0,23.4851,23.4851,23.4434,23.4434,800.0
2005-03-30 12:10:00,28.09,28.09,28.05,28.05,3600.0,23.4434,23.4434,23.41,23.41,3600.0
2005-03-30 12:15:00,28.05,28.05,28.05,28.05,0.0,23.41,23.41,23.41,23.41,0.0
2005-03-30 12:20:00,28.04,28.05,28.04,28.05,1000.0,23.4016,23.41,23.4016,23.41,1000.0
2005-03-30 12:25:00,28.05,28.06,28.05,28.06,600.0,23.41,23.4183,23.41,23.4183,600.0
2005-03-30 12:30:00,28.07,28.08,28.07,28.08,1200.0,23.4267,23.435,23.4267,23.435,1200.0
2005-03-30 12:35:00,28.08,28.08,28.08,28.08,600.0,23.435,23.435,23.435,23.435,600.0
2005-03-30 12:40:00,28.09,28.09,28.09,28.09,400.0,23.4434,23.4434,23.4434,23.4434,400.0
2005-03-30 12:45:00,28.08,28.09,28.05,28.06,5600.0,23.435,23.4434,23.41,23.4183,5600.0
2005-03-30 12:50:00,28.05,28.05,28.05,28.05,1000.0,23.41,23.41,23.41,23.41,1000.0
2005-03-30 12:55:00,28.05,28.05,28.04,28.04,800.0,23.41,23.41,23.4016,23.4016,800.0
2005-03-30 13:00:00,28.03,28.04,28.03,28.03,2000.0,23.3933,23.4016,23.3933,23.3933,2000.0
2005-03-30 13:05:00,28.04,28.05,28.04,28.05,1400.0,23.4016,23.41,23.4016,23.41,1400.0
2005-03-30 13:10:00,28.05,28.05,28.05,28.05,400.0,23.41,23.41,23.41,23.41,400.0
2005-03-30 13:15:00,28.05,28.05,28.05,28.05,200.0,23.41,23.41,23.41,23.41,200.0
2005-03-30 13:20:00,28.05,28.06,28.05,28.05,1400.0,23.41,23.4183,23.41,23.41,1400.0
2005-03-30 13:25:00,28.05,28.06,28.05,28.05,2200.0,23.41,23.4183,23.41,23.41,2200.0
2005-03-30 13:30:00,28.06,28.06,28.06,28.06,2600.0,23.4183,23.4183,23.4183,23.4183,2600.0
2005-03-30 13:35:00,28.06,28.06,28.06,28.06,600.0,23.4183,23.4183,23.4183,23.4183,600.0
2005-03-30 13:40:00,28.06,28.06,28.06,28.06,1000.0,23.4183,23.4183,23.4183,23.4183,1000.0
2005-03-30 13:45:00,28.06,28.06,28.05,28.05,5000.0,23.4183,23.4183,23.41,23.41,5000.0
2005-03-30 13:50:00,28.05,28.05,28.05,28.05,0.0,23.41,23.41,23.41,23.41,0.0
2005-03-30 13:55:00,28.05,28.07,28.05,28.07,1400.0,23.41,23.4267,23.41,23.4267,1400.0
2005-03-30 14:00:00,28.07,28.09,28.07,28.09,1400.0,23.4267,23.4434,23.4267,23.4434,1400.0
2005-03-30 14:05:00,28.07,28.09,28.07,28.08,1600.0,23.4267,23.4434,23.4267,23.435,1600.0
2005-03-30 14:10:00,28.08,28.11,28.08,28.11,11800.0,23.435,23.4601,23.435,23.4601,11800.0
2005-03-30 14:15:00,28.11,28.16,28.11,28.15,2000.0,23.4601,23.5018,23.4601,23.4934,2000.0
2005-03-30 14:20:00,28.12,28.13,28.12,28.13,600.0,23.4684,23.4768,23.4684,23.4768,600.0
2005-03-30 14:25:00,28.11,28.11,28.07,28.1,10000.0,23.4601,23.4601,23.4267,23.4517,10000.0
2005-03-30 14:30:00,28.1,28.12,28.1,28.12,5400.0,23.4517,23.4684,23.4517,23.4684,5400.0
2005-03-30 14:35:00,28.12,28.13,28.12,28.13,600.0,23.4684,23.4768,23.4684,23.4768,600.0
2005-03-30 14:40:00,28.13,28.13,28.1,28.13,5200.0,23.4768,23.4768,23.4517,23.4768,5200.0
2005-03-30 14:45:00,28.13,28.13,28.11,28.12,1600.0,23.4768,23.4768,23.4601,23.4684,1600.0
2005-03-30 14:50:00,28.13,28.13,28.11,28.11,2000.0,23.4768,23.4768,23.4601,23.4601,2000.0
2005-03-30 14:55:00,28.1,28.1,28.08,28.1,3800.0,23.4517,23.4517,23.435,23.4517,3800.0
2005-03-30 15:00:00,28.11,28.11,28.11,28.11,3000.0,23.4601,23.4601,23.4601,23.4601,3000.0
2005-03-30 15:05:00,28.11,28.11,28.1,28.11,1000.0,23.4601,23.4601,23.4517,23.4601,1000.0
2005-03-30 15:10:00,28.07,28.07,28.05,28.05,2400.0,23.4267,23.4267,23.41,23.41,2400.0
2005-03-30 15:15:00,28.05,28.05,28.04,28.04,2600.0,23.41,23.41,23.4016,23.4016,2600.0
2005-03-30 15:20:00,28.04,28.06,28.03,28.06,11400.0,23.4016,23.4183,23.3933,23.4183,11400.0
2005-03-30 15:25:00,28.07,28.08,28.07,28.08,2000.0,23.4267,23.435,23.4267,23.435,2000.0
2005-03-30 15:30:00,28.08,28.08,28.02,28.02,8600.0,23.435,23.435,23.385,23.385,8600.0
2005-03-30 15:35:00,28.02,28.05,28.02,28.04,4800.0,23.385,23.41,23.385,23.4016,4800.0
2005-03-30 15:40:00,28.05,28.06,28.05,28.06,2400.0,23.41,23.4183,23.41,23.4183,2400.0
2005-03-30 15:45:00,28.07,28.14,28.06,28.13,8200.0,23.4267,23.4851,23.4183,23.4768,8200.0
2005-03-30 15:50:00,28.14,28.17,28.14,28.17,3400.0,23.4851,23.5101,23.4851,23.5101,3400.0
2005-03-30 15:55:00,28.18,28.23,28.17,28.23,13000.0,23.5185,23.5602,23.5101,23.5602,13000.0
2005-03-31 09:30:00,28.13,28.13,28.08,28.08,5800.0,23.4768,23.4768,23.435,23.435,5800.0
2005-03-31 09:35:00,28.06,28.06,28.03,28.03,6800.0,23.4183,23.4183,23.3933,23.3933,6800.0
2005-03-31 09:40:00,28.04,28.08,28.04,28.07,1400.0,23.4016,23.435,23.4016,23.4267,1400.0
2005-03-31 09:45:00,28.07,28.09,28.06,28.06,1600.0,23.4267,23.4434,23.4183,23.4183,1600.0
2005-03-31 09:50:00,28.04,28.04,28.02,28.02,1800.0,23.4016,23.4016,23.385,23.385,1800.0
2005-03-31 09:55:00,28.03,28.04,28.03,28.04,2200.0,23.3933,23.4016,23.3933,23.4016,2200.0
2005-03-31 10:00:00,28.04,28.05,28.02,28.02,4200.0,23.4016,23.41,23.385,23.385,4200.0
2005-03-31 10:05:00,28.02,28.03,28.02,28.03,2000.0,23.385,23.3933,23.385,23.3933,2000.0
2005-03-31 10:10:00,28.03,28.08,28.03,28.03,3200.0,23.3933,23.435,23.3933,23.3933,3200.0
2005-03-31 10:15:00,28.04,28.04,28.04,28.04,800.0,23.4016,23.4016,23.4016,23.4016,800.0
2005-03-31 10:20:00,28.04,28.09,28.04,28.07,4200.0,23.4016,23.4434,23.4016,23.4267,4200.0
2005-03-31 10:25:00,28.06,28.06,28.06,28.06,2400.0,23.4183,23.4183,23.4183,23.4183,2400.0
2005-03-31 10:30:00,28.06,28.07,28.06,28.06,2000.0,23.4183,23.4267,23.4183,23.4183,2000.0
2005-03-31 10:35:00,28.06,28.07,28.06,28.06,3800.0,23.4183,23.4267,23.4183,23.4183,3800.0
2005-03-31 10:40:00,28.06,28.07,28.05,28.06,4400.0,23.4183,23.4267,23.41,23.4183,4400.0
2005-03-31 10:45:00,28.07,28.07,28.06,28.06,600.0,23.4267,23.4267,23.4183,23.4183,600.0
2005-03-31 10:50:00,28.06,28.06,28.05,28.06,6200.0,23.4183,23.4183,23.41,23.4183,6200.0
2005-03-31 10:55:00,28.05,28.06,28.05,28.06,3400.0,23.41,23.4183,23.41,23.4183,3400.0
2005-03-31 11:00:00,28.06,28.06,28.06,28.06,18800.0,23.4183,23.4183,23.4183,23.4183,18800.0
2005-03-31 11:05:00,28.06,28.09,28.06,28.09,3000.0,23.4183,23.4434,23.4183,23.4434,3000.0
2005-03-31 11:10:00,28.07,28.07,28.02,28.02,5800.0,23.4267,23.4267,23.385,23.385,5800.0
2005-03-31 11:15:00,28.02,28.04,28.02,28.02,5400.0,23.385,23.4016,23.385,23.385,5400.0
2005-03-31 11:20:00,28.03,28.03,28.02,28.03,3600.0,23.3933,23.3933,23.385,23.3933,3600.0
2005-03-31 11:25:00,28.03,28.03,28.02,28.02,2800.0,23.3933,23.3933,23.385,23.385,2800.0
2005-03-31 11:30:00,28.02,28.02,28.02,28.02,1400.0,23.385,23.385,23.385,23.385,1400.0
2005-03-31 11:35:00,28.03,28.04,28.03,28.04,4400.0,23.3933,23.4016,23.3933,23.4016,4400.0
2005-03-31 11:40:00,28.06,28.08,28.06,28.07,2800.0,23.4183,23.435,23.4183,23.4267,2800.0
2005-03-31 11:45:00,28.07,28.08,28.07,28.08,3200.0,23.4267,23.435,23.4267,23.435,3200.0
2005-03-31 11:50:00,28.08,28.09,28.08,28.08,1800.0,23.435,23.4434,23.435,23.435,1800.0
2005-03-31 11:55:00,28.08,28.1,28.08,28.1,2600.0,23.435,23.4517,23.435,23.4517,2600.0
2005-03-31 12:00:00,28.09,28.09,28.09,28.09,200.0,23.4434,23.4434,23.4434,23.4434,200.0
2005-03-31 12:05:00,28.08,28.08,28.06,28.07,7600.0,23.435,23.435,23.4183,23.4267,7600.0
2005-03-31 12:10:00,28.07,28.07,28.07,28.07,1400.0,23.4267,23.4267,23.4267,23.4267,1400.0
2005-03-31 12:15:00,28.06,28.06,28.04,28.04,5200.0,23.4183,23.4183,23.4016,23.4016,5200.0
2005-03-31 12:20:00,28.04,28.08,28.04,28.08,2600.0,23.4016,23.435,23.4016,23.435,2600.0
2005-03-31 12:25:00,28.09,28.09,28.08,28.08,600.0,23.4434,23.4434,23.435,23.435,600.0
2005-03-31 12:30:00,28.08,28.08,28.08,28.08,1600.0,23.435,23.435,23.435,23.435,1600.0
2005-03-31 12:35:00,28.09,28.1,28.09,28.1,3000.0,23.4434,23.4517,23.4434,23.4517,3000.0
2005-03-31 12:40:00,28.1,28.15,28.1,28.15,2600.0,23.4517,23.4934,23.4517,23.4934,2600.0
2005-03-31 12:45:00,28.15,28.17,28.15,28.17,3600.0,23.4934,23.5101,23.4934,23.5101,3600.0
2005-03-31 12:50:00,28.17,28.17,28.17,28.17,800.0,23.5101,23.5101,23.5101,23.5101,800.0
2005-03-31 12:55:00,28.17,28.2,28.17,28.2,2200.0,23.5101,23.5352,23.5101,23.5352,2200.0
2005-03-31 13:00:00,28.21,28.28,28.21,28.22,7800.0,23.5435,23.6019,23.5435,23.5519,7800.0
2005-03-31 13:05:00,28.22,28.22,28.2,28.2,2200.0,23.5519,23.5519,23.5352,23.5352,2200.0
2005-03-31 13:10:00,28.2,28.2,28.16,28.17,2800.0,23.5352,23.5352,23.5018,23.5101,2800.0
2005-03-31 13:15:00,28.18,28.18,28.18,28.18,1200.0,23.5185,23.5185,23.5185,23.5185,1200.0
2005-03-31 13:20:00,28.18,28.23,28.18,28.21,3200.0,23.5185,23.5602,23.5185,23.5435,3200.0
2005-03-31 13:25:00,28.2,28.21,28.2,28.21,1600.0,23.5352,23.5435,23.5352,23.5435,1600.0
2005-03-31 13:30:00,28.2,28.21,28.2,28.21,2600.0,23.5352,23.5435,23.5352,23.5435,2600.0
2005-03-31 13:35:00,28.21,28.21,28.18,28.18,1400.0,23.5435,23.5435,23.5185,23.5185,1400.0
2005-03-31 13:40:00,28.18,28.18,28.17,28.17,1800.0,23.5185,23.5185,23.5101,23.5101,1800.0
2005-03-31 13:45:00,28.17,28.21,28.17,28.2,3600.0,23.5101,23.5435,23.5101,23.5352,3600.0
2005-03-31 13:50:00,28.18,28.18,28.18,28.18,1200.0,23.5185,23.5185,23.5185,23.5185,1200.0
2005-03-31 13:55:00,28.18,28.21,28.18,28.21,2400.0,23.5185,23.5435,23.5185,23.5435,2400.0
2005-03-31 14:00:00,28.21,28.21,28.18,28.18,3400.0,23.5435,23.5435,23.5185,23.5185,3400.0
2005-03-31 14:05:00,28.16,28.16,28.11,28.11,2400.0,23.5018,23.5018,23.4601,23.4601,2400.0
2005-03-31 14:10:00,28.1,28.13,28.1,28.13,2000.0,23.4517,23.4768,23.4517,23.4768,2000.0
2005-03-31 14:15:00,28.13,28.2,28.13,28.19,6400.0,23.4768,23.5352,23.4768,23.5268,6400.0
2005-03-31 14:20:00,28.19,28.22,28.18,28.22,5200.0,23.5268,23.5519,23.5185,23.5519,5200.0
2005-03-31 14:25:00,28.22,28.23,28.18,28.19,4000.0,23.5519,23.5602,23.5185,23.5268,4000.0
2005-03-31 14:30:00,28.19,28.21,28.19,28.21,1600.0,23.5268,23.5435,23.5268,23.5435,1600.0
2005-03-31 14:35:00,28.21,28.28,28.21,28.25,2800.0,23.5435,23.6019,23.5435,23.5769,2800.0
2005-03-31 14:40:00,28.25,28.25,28.25,28.25,2200.0,23.5769,23.5769,23.5769,23.5769,2200.0
2005-03-31 14:45:00,28.25,28.32,28.25,28.3,2600.0,23.5769,23.6353,23.5769,23.6186,2600.0
2005-03-31 14:50:00,28.3,28.3,28.28,28.3,3800.0,23.6186,23.6186,23.6019,23.6186,3800.0
2005-03-31 14:55:00,28.32,28.33,28.32,28.33,2600.0,23.6353,23.6437,23.6353,23.6437,2600.0
2005-03-31 15:00:00,28.33,28.33,28.31,28.31,5200.0,23.6437,23.6437,23.627,23.627,5200.0
2005-03-31 15:05:00,28.31,28.32,28.3,28.3,1800.0,23.627,23.6353,23.6186,23.6186,1800.0
2005-03-31 15:10:00,28.31,28.32,28.31,28.32,4200.0,23.627,23.6353,23.627,23.6353,4200.0
2005-03-31 15:15:00,28.32,28.33,28.31,28.33,4200.0,23.6353,23.6437,23.627,23.6437,4200.0
2005-03-31 15:20:00,28.35,28.35,28.32,28.32,4000.0,23.6604,23.6604,23.6353,23.6353,4000.0
2005-03-31 15:25:00,28.34,28.4,28.34,28.34,3400.0,23.652,23.7021,23.652,23.652,3400.0
2005-03-31 15:30:00,28.34,28.37,28.34,28.37,7800.0,23.652,23.6771,23.652,23.6771,7800.0
2005-03-31 15:35:00,28.36,28.36,28.31,28.31,6000.0,23.6687,23.6687,23.627,23.627,6000.0
2005-03-31 15:40:00,28.32,28.32,28.24,28.24,5400.0,23.6353,23.6353,23.5686,23.5686,5400.0
2005-03-31 15:45:00,28.25,28.25,28.21,28.21,9800.0,23.5769,23.5769,23.5435,23.5435,9800.0
2005-03-31 15:50:00,28.21,28.22,28.21,28.21,3200.0,23.5435,23.5519,23.5435,23.5435,3200.0
2005-03-31 15:55:00,28.21,28.23,28.18,28.18,8000.0,23.5435,23.5602,23.5185,23.5185,8000.0
2005-04-01 09:30:00,28.3,28.5,28.3,28.5,2000.0,23.6186,23.7856,23.6186,23.7856,2000.0
2005-04-01 09:35:00,28.47,28.47,28.47,28.47,200.0,23.7605,23.7605,23.7605,23.7605,200.0
2005-04-01 09:40:00,28.47,28.47,28.38,28.38,2200.0,23.7605,23.7605,23.6854,23.6854,2200.0
2005-04-01 09:45:00,28.38,28.43,28.38,28.43,3800.0,23.6854,23.7271,23.6854,23.7271,3800.0
2005-04-01 09:50:00,28.43,28.48,28.43,28.47,1400.0,23.7271,23.7689,23.7271,23.7605,1400.0
2005-04-01 09:55:00,28.44,28.44,28.39,28.39,2600.0,23.7355,23.7355,23.6937,23.6937,2600.0
2005-04-01 10:00:00,28.39,28.39,28.33,28.33,3200.0,23.6937,23.6937,23.6437,23.6437,3200.0
2005-04-01 10:05:00,28.31,28.31,28.29,28.29,4800.0,23.627,23.627,23.6103,23.6103,4800.0
2005-04-01 10:10:00,28.28,28.36,28.28,28.36,4200.0,23.6019,23.6687,23.6019,23.6687,4200.0
2005-04-01 10:15:00,28.38,28.38,28.35,28.36,1400.0,23.6854,23.6854,23.6604,23.6687,1400.0
2005-04-01 10:20:00,28.36,28.36,28.34,28.34,1200.0,23.6687,23.6687,23.652,23.652,1200.0
2005-04-01 10:25:00,28.32,28.32,28.31,28.31,1600.0,23.6353,23.6353,23.627,23.627,1600.0
2005-04-01 10:30:00,28.31,28.31,28.29,28.29,1000.0,23.627,23.627,23.6103,23.6103,1000.0
2005-04-01 10:35:00,28.3,28.3,28.29,28.29,1400.0,23.6186,23.6186,23.6103,23.6103,1400.0
2005-04-01 10:40:00,28.3,28.3,28.29,28.29,1800.0,23.6186,23.6186,23.6103,23.6103,1800.0
2005-04-01 10:45:00,28.29,28.36,28.29,28.31,4000.0,23.6103,23.6687,23.6103,23.627,4000.0
2005-04-01 10:50:00,28.31,28.38,28.31,28.31,2000.0,23.627,23.6854,23.627,23.627,2000.0
2005-04-01 10:55:00,28.29,28.29,28.23,28.23,5200.0,23.6103,23.6103,23.5602,23.5602,5200.0
2005-04-01 11:00:00,28.23,28.23,28.2,28.2,1000.0,23.5602,23.5602,23.5352,23.5352,1000.0
2005-04-01 11:05:00,28.18,28.18,28.15,28.16,4200.0,23.5185,23.5185,23.4934,23.5018,4200.0
2005-04-01 11:10:00,28.16,28.18,28.16,28.18,1800.0,23.5018,23.5185,23.5018,23.5185,1800.0
2005-04-01 11:15:00,28.18,28.18,28.18,28.18,0.0,23.5185,23.5185,23.5185,23.5185,0.0
2005-04-01 11:20:00,28.19,28.19,28.18,28.19,2200.0,23.5268,23.5268,23.5185,23.5268,2200.0
2005-04-01 11:25:00,28.2,28.21,28.2,28.21,400.0,23.5352,23.5435,23.5352,23.5435,400.0
2005-04-01 11:30:00,28.22,28.26,28.22,28.26,2600.0,23.5519,23.5853,23.5519,23.5853,2600.0
2005-04-01 11:35:00,28.28,28.28,28.25,28.25,600.0,23.6019,23.6019,23.5769,23.5769,600.0
2005-04-01 11:40:00,28.25,28.25,28.21,28.21,1200.0,23.5769,23.5769,23.5435,23.5435,1200.0
2005-04-01 11:45:00,28.21,28.27,28.21,28.27,8400.0,23.5435,23.5936,23.5435,23.5936,8400.0
2005-04-01 11:50:00,28.27,28.27,28.27,28.27,1000.0,23.5936,23.5936,23.5936,23.5936,1000.0
2005-04-01 11:55:00,28.27,28.27,28.24,28.24,1400.0,23.5936,23.5936,23.5686,23.5686,1400.0
2005-04-01 12:00:00,28.24,28.29,28.24,28.27,3000.0,23.5686,23.6103,23.5686,23.5936,3000.0
2005-04-01 12:05:00,28.25,28.29,28.24,28.29,3800.0,23.5769,23.6103,23.5686,23.6103,3800.0
2005-04-01 12:10:00,28.29,28.29,28.29,28.29,1800.0,23.6103,23.6103,23.6103,23.6103,1800.0
2005-04-01 12:15:00,28.27,28.27,28.26,28.26,400.0,23.5936,23.5936,23.5853,23.5853,400.0
2005-04-01 12:20:00,28.25,28.25,28.24,28.24,4000.0,23.5769,23.5769,23.5686,23.5686,4000.0
2005-04-01 12:25:00,28.22,28.22,28.19,28.19,11600.0,23.5519,23.5519,23.5268,23.5268,11600.0
2005-04-01 12:30:00,28.19,28.19,28.17,28.17,2200.0,23.5268,23.5268,23.5101,23.5101,2200.0
2005-04-01 12:35:00,28.17,28.17,28.17,28.17,1000.0,23.5101,23.5101,23.5101,23.5101,1000.0
2005-04-01 12:40:00,28.2,28.25,28.2,28.25,600.0,23.5352,23.5769,23.5352,23.5769,600.0
2005-04-01 12:45:00,28.25,28.3,28.25,28.27,1200.0,23.5769,23.6186,23.5769,23.5936,1200.0
2005-04-01 12:50:00,28.24,28.24,28.23,28.23,1000.0,23.5686,23.5686,23.5602,23.5602,1000.0
2005-04-01 12:55:00,28.16,28.16,28.16,28.16,1200.0,23.5018,23.5018,23.5018,23.5018,1200.0
2005-04-01 13:00:00,28.16,28.16,28.16,28.16,200.0,23.5018,23.5018,23.5018,23.5018,200.0
2005-04-01 13:05:00,28.17,28.17,28.16,28.16,1400.0,23.5101,23.5101,23.5018,23.5018,1400.0
2005-04-01 13:10:00,28.15,28.15,28.15,28.15,200.0,23.4934,23.4934,23.4934,23.4934,200.0
2005-04-01 13:15:00,28.15,28.15,28.15,28.15,600.0,23.4934,23.4934,23.4934,23.4934,600.0
2005-04-01 13:20:00,28.15,28.18,28.15,28.18,2400.0,23.4934,23.5185,23.4934,23.5185,2400.0
2005-04-01 13:25:00,28.18,28.18,28.17,28.17,1200.0,23.5185,23.5185,23.5101,23.5101,1200.0
2005-04-01 13:30:00,28.16,28.16,28.11,28.11,1600.0,23.5018,23.5018,23.4601,23.4601,1600.0
2005-04-01 13:35:00,28.09,28.1,28.09,28.09,1400.0,23.4434,23.4517,23.4434,23.4434,1400.0
2005-04-01 13:40:00,28.09,28.1,28.09,28.1,1600.0,23.4434,23.4517,23.4434,23.4517,1600.0
2005-04-01 13:45:00,28.15,28.15,28.15,28.15,200.0,23.4934,23.4934,23.4934,23.4934,200.0
2005-04-01 13:50:00,28.15,28.15,28.13,28.13,400.0,23.4934,23.4934,23.4768,23.4768,400.0
2005-04-01 13:55:00,28.14,28.14,28.14,28.14,200.0,23.4851,23.4851,23.4851,23.4851,200.0
2005-04-01 14:00:00,28.13,28.14,28.13,28.13,800.0,23.4768,23.4851,23.4768,23.4768,800.0
2005-04-01 14:05:00,28.11,28.11,28.11,28.11,200.0,23.4601,23.4601,23.4601,23.4601,200.0
2005-04-01 14:10:00,28.11,28.11,28.11,28.11,800.0,23.4601,23.4601,23.4601,23.4601,800.0
2005-04-01 14:15:00,28.11,28.14,28.1,28.14,2400.0,23.4601,23.4851,23.4517,23.4851,2400.0
2005-04-01 14:20:00,28.15,28.15,28.14,28.14,3400.0,23.4934,23.4934,23.4851,23.4851,3400.0
2005-04-01 14:25:00,28.15,28.17,28.15,28.16,1000.0,23.4934,23.5101,23.4934,23.5018,1000.0
2005-04-01 14:30:00,28.16,28.21,28.16,28.18,2200.0,23.5018,23.5435,23.5018,23.5185,2200.0
2005-04-01 14:35:00,28.17,28.18,28.17,28.18,800.0,23.5101,23.5185,23.5101,23.5185,800.0
2005-04-01 14:40:00,28.18,28.18,28.18,28.18,1600.0,23.5185,23.5185,23.5185,23.5185,1600.0
2005-04-01 14:45:00,28.17,28.18,28.17,28.17,800.0,23.5101,23.5185,23.5101,23.5101,800.0
2005-04-01 14:50:00,28.17,28.17,28.17,28.17,1200.0,23.5101,23.5101,23.5101,23.5101,1200.0
2005-04-01 14:55:00,28.17,28.17,28.17,28.17,1800.0,23.5101,23.5101,23.5101,23.5101,1800.0
2005-04-01 15:00:00,28.17,28.18,28.17,28.18,2400.0,23.5101,23.5185,23.5101,23.5185,2400.0
2005-04-01 15:05:00,28.17,28.19,28.17,28.19,1000.0,23.5101,23.5268,23.5101,23.5268,1000.0
2005-04-01 15:10:00,28.22,28.23,28.22,28.23,2000.0,23.5519,23.5602,23.5519,23.5602,2000.0
2005-04-01 15:15:00,28.23,28.23,28.23,28.23,200.0,23.5602,23.5602,23.5602,23.5602,200.0
2005-04-01 15:20:00,28.19,28.19,28.18,28.18,800.0,23.5268,23.5268,23.5185,23.5185,800.0
2005-04-01 15:25:00,28.18,28.18,28.17,28.17,600.0,23.5185,23.5185,23.5101,23.5101,600.0
2005-04-01 15:30:00,28.17,28.17,28.15,28.17,6800.0,23.5101,23.5101,23.4934,23.5101,6800.0
2005-04-01 15:35:00,28.23,28.26,28.23,28.24,2600.0,23.5602,23.5853,23.5602,23.5686,2600.0
2005-04-01 15:40:00,28.24,28.25,28.19,28.19,2400.0,23.5686,23.5769,23.5268,23.5268,2400.0
2005-04-01 15:45:00,28.18,28.18,28.15,28.15,3600.0,23.5185,23.5185,23.4934,23.4934,3600.0
2005-04-01 15:50:00,28.15,28.15,28.14,28.15,6000.0,23.4934,23.4934,23.4851,23.4934,6000.0
2005-04-01 15:55:00,28.14,28.14,28.1,28.11,2600.0,23.4851,23.4851,23.4517,23.4601,2600.0
2005-04-04 09:30:00,28.0,28.0,27.97,28.0,6800.0,23.3683,23.3683,23.3432,23.3683,6800.0
2005-04-04 09:35:00,27.97,28.0,27.97,28.0,2600.0,23.3432,23.3683,23.3432,23.3683,2600.0
2005-04-04 09:40:00,28.0,28.0,28.0,28.0,400.0,23.3683,23.3683,23.3683,23.3683,400.0
2005-04-04 09:45:00,27.96,27.97,27.95,27.97,9400.0,23.3349,23.3432,23.3265,23.3432,9400.0
2005-04-04 09:50:00,27.97,27.97,27.97,27.97,200.0,23.3432,23.3432,23.3432,23.3432,200.0
2005-04-04 09:55:00,28.01,28.05,28.0,28.0,9200.0,23.3766,23.41,23.3683,23.3683,9200.0
2005-04-04 10:00:00,27.97,27.97,27.95,27.95,2200.0,23.3432,23.3432,23.3265,23.3265,2200.0
2005-04-04 10:05:00,27.95,28.0,27.93,28.0,7800.0,23.3265,23.3683,23.3098,23.3683,7800.0
2005-04-04 10:10:00,27.98,27.98,27.98,27.98,400.0,23.3516,23.3516,23.3516,23.3516,400.0
2005-04-04 10:15:00,27.98,27.98,27.98,27.98,1800.0,23.3516,23.3516,23.3516,23.3516,1800.0
2005-04-04 10:20:00,28.0,28.0,27.92,27.93,10400.0,23.3683,23.3683,23.3015,23.3098,10400.0
2005-04-04 10:25:00,27.95,27.96,27.95,27.96,600.0,23.3265,23.3349,23.3265,23.3349,600.0
2005-04-04 10:30:00,27.95,27.95,27.95,27.95,400.0,23.3265,23.3265,23.3265,23.3265,400.0
2005-04-04 10:35:00,27.99,28.08,27.99,28.06,2800.0,23.3599,23.435,23.3599,23.4183,2800.0
2005-04-04 10:40:00,28.09,28.11,28.09,28.11,2000.0,23.4434,23.4601,23.4434,23.4601,2000.0
2005-04-04 10:45:00,28.15,28.2,28.15,28.19,4000.0,23.4934,23.5352,23.4934,23.5268,4000.0
2005-04-04 10:50:00,28.18,28.23,28.18,28.22,1800.0,23.5185,23.5602,23.5185,23.5519,1800.0
2005-04-04 10:55:00,28.22,28.23,28.22,28.23,1200.0,23.5519,23.5602,23.5519,23.5602,1200.0
2005-04-04 11:00:00,28.23,28.31,28.23,28.28,3400.0,23.5602,23.627,23.5602,23.6019,3400.0
2005-04-04 11:05:00,28.28,28.31,28.28,28.29,3200.0,23.6019,23.627,23.6019,23.6103,3200.0
2005-04-04 11:10:00,28.3,28.3,28.3,28.3,2400.0,23.6186,23.6186,23.6186,23.6186,2400.0
2005-04-04 11:15:00,28.29,28.29,28.22,28.22,2800.0,23.6103,23.6103,23.5519,23.5519,2800.0
2005-04-04 11:20:00,28.23,28.24,28.23,28.24,1000.0,23.5602,23.5686,23.5602,23.5686,1000.0
2005-04-04 11:25:00,28.22,28.23,28.22,28.23,1200.0,23.5519,23.5602,23.5519,23.5602,1200.0
2005-04-04 11:30:00,28.22,28.25,28.22,28.25,600.0,23.5519,23.5769,23.5519,23.5769,600.0
2005-04-04 11:35:00,28.25,28.28,28.25,28.28,4400.0,23.5769,23.6019,23.5769,23.6019,4400.0
2005-04-04 11:40:00,28.25,28.25,28.24,28.24,400.0,23.5769,23.5769,23.5686,23.5686,400.0
2005-04-04 11:45:00,28.25,28.28,28.25,28.26,3000.0,23.5769,23.6019,23.5769,23.5853,3000.0
2005-04-04 11:50:00,28.27,28.27,28.27,28.27,400.0,23.5936,23.5936,23.5936,23.5936,400.0
2005-04-04 11:55:00,28.27,28.27,28.27,28.27,0.0,23.5936,23.5936,23.5936,23.5936,0.0
2005-04-04 12:00:00,28.27,28.29,28.27,28.29,1400.0,23.5936,23.6103,23.5936,23.6103,1400.0
2005-04-04 12:05:00,28.27,28.27,28.25,28.25,3000.0,23.5936,23.5936,23.5769,23.5769,3000.0
2005-04-04 12:10:00,28.25,28.25,28.25,28.25,0.0,23.5769,23.5769,23.5769,23.5769,0.0
2005-04-04 12:15:00,28.24,28.24,28.18,28.18,3600.0,23.5686,23.5686,23.5185,23.5185,3600.0
2005-04-04 12:20:00,28.18,28.18,28.18,28.18,0.0,23.5185,23.5185,23.5185,23.5185,0.0
2005-04-04 12:25:00,28.16,28.16,28.14,28.14,3800.0,23.5018,23.5018,23.4851,23.4851,3800.0
2005-04-04 12:30:00,28.15,28.15,28.15,28.15,1800.0,23.4934,23.4934,23.4934,23.4934,1800.0
2005-04-04 12:35:00,28.19,28.23,28.19,28.23,1000.0,23.5268,23.5602,23.5268,23.5602,1000.0
2005-04-04 12:40:00,28.26,28.29,28.26,28.29,1600.0,23.5853,23.6103,23.5853,23.6103,1600.0
2005-04-04 12:45:00,28.3,28.32,28.3,28.3,2200.0,23.6186,23.6353,23.6186,23.6186,2200.0
2005-04-04 12:50:00,28.3,28.3,28.3,28.3,800.0,23.6186,23.6186,23.6186,23.6186,800.0
2005-04-04 12:55:00,28.3,28.3,28.29,28.29,2000.0,23.6186,23.6186,23.6103,23.6103,2000.0
2005-04-04 13:00:00,28.29,28.29,28.28,28.28,3600.0,23.6103,23.6103,23.6019,23.6019,3600.0
2005-04-04 13:05:00,28.24,28.24,28.23,28.23,600.0,23.5686,23.5686,23.5602,23.5602,600.0
2005-04-04 13:10:00,28.23,28.23,28.23,28.23,0.0,23.5602,23.5602,23.5602,23.5602,0.0
2005-04-04 13:15:00,28.21,28.21,28.18,28.18,5200.0,23.5435,23.5435,23.5185,23.5185,5200.0
2005-04-04 13:20:00,28.18,28.28,28.18,28.27,5000.0,23.5185,23.6019,23.5185,23.5936,5000.0
2005-04-04 13:25:00,28.27,28.31,28.26,28.28,4400.0,23.5936,23.627,23.5853,23.6019,4400.0
2005-04-04 13:30:00,28.28,28.32,28.28,28.32,3600.0,23.6019,23.6353,23.6019,23.6353,3600.0
2005-04-04 13:35:00,28.32,28.36,28.31,28.34,5200.0,23.6353,23.6687,23.627,23.652,5200.0
2005-04-04 13:40:00,28.35,28.35,28.34,28.35,3600.0,23.6604,23.6604,23.652,23.6604,3600.0
2005-04-04 13:45:00,28.35,28.4,28.35,28.36,7400.0,23.6604,23.7021,23.6604,23.6687,7400.0
2005-04-04 13:50:00,28.36,28.37,28.36,28.37,1600.0,23.6687,23.6771,23.6687,23.6771,1600.0
2005-04-04 13:55:00,28.4,28.4,28.36,28.36,1200.0,23.7021,23.7021,23.6687,23.6687,1200.0
2005-04-04 14:00:00,28.38,28.42,28.38,28.42,1000.0,23.6854,23.7188,23.6854,23.7188,1000.0
2005-04-04 14:05:00,28.41,28.42,28.34,28.34,4200.0,23.7104,23.7188,23.652,23.652,4200.0
2005-04-04 14:10:00,28.38,28.38,28.38,28.38,400.0,23.6854,23.6854,23.6854,23.6854,400.0
2005-04-04 14:15:00,28.38,28.38,28.35,28.35,400.0,23.6854,23.6854,23.6604,23.6604,400.0
2005-04-04 14:20:00,28.36,28.37,28.35,28.37,800.0,23.6687,23.6771,23.6604,23.6771,800.0
2005-04-04 14:25:00,28.36,28.37,28.36,28.36,600.0,23.6687,23.6771,23.6687,23.6687,600.0
2005-04-04 14:30:00,28.39,28.39,28.36,28.39,2200.0,23.6937,23.6937,23.6687,23.6937,2200.0
2005-04-04 14:35:00,28.41,28.41,28.38,28.39,4600.0,23.7104,23.7104,23.6854,23.6937,4600.0
2005-04-04 14:40:00,28.39,28.39,28.36,28.36,2800.0,23.6937,23.6937,23.6687,23.6687,2800.0
2005-04-04 14:45:00,28.35,28.35,28.35,28.35,400.0,23.6604,23.6604,23.6604,23.6604,400.0
2005-04-04 14:50:00,28.34,28.34,28.34,28.34,1600.0,23.652,23.652,23.652,23.652,1600.0
2005-04-04 14:55:00,28.34,28.35,28.34,28.35,4600.0,23.652,23.6604,23.652,23.6604,4600.0
2005-04-04 15:00:00,28.39,28.39,28.36,28.36,1200.0,23.6937,23.6937,23.6687,23.6687,1200.0
2005-04-04 15:05:00,28.35,28.38,28.33,28.37,3200.0,23.6604,23.6854,23.6437,23.6771,3200.0
2005-04-04 15:10:00,28.36,28.36,28.31,28.31,3400.0,23.6687,23.6687,23.627,23.627,3400.0
2005-04-04 15:15:00,28.32,28.32,28.29,28.29,1600.0,23.6353,23.6353,23.6103,23.6103,1600.0
2005-04-04 15:20:00,28.29,28.38,28.27,28.38,8000.0,23.6103,23.6854,23.5936,23.6854,8000.0
2005-04-04 15:25:00,28.38,28.38,28.34,28.35,2800.0,23.6854,23.6854,23.652,23.6604,2800.0
2005-04-04 15:30:00,28.32,28.32,28.31,28.31,3200.0,23.6353,23.6353,23.627,23.627,3200.0
2005-04-04 15:35:00,28.3,28.31,28.3,28.3,3000.0,23.6186,23.627,23.6186,23.6186,3000.0
2005-04-04 15:40:00,28.31,28.31,28.3,28.31,3200.0,23.627,23.627,23.6186,23.627,3200.0
2005-04-04 15:45:00,28.31,28.31,28.3,28.31,2000.0,23.627,23.627,23.6186,23.627,2000.0
2005-04-04 15:50:00,28.31,28.37,28.31,28.37,4200.0,23.627,23.6771,23.627,23.6771,4200.0
2005-04-04 15:55:00,28.4,28.43,28.32,28.32,12600.0,23.7021,23.7271,23.6353,23.6353,12600.0
2005-04-05 09:30:00,28.75,28.78,28.75,28.77,15600.0,23.9942,24.0192,23.9942,24.0109,15600.0
2005-04-05 09:35:00,28.72,28.72,28.72,28.72,200.0,23.9692,23.9692,23.9692,23.9692,200.0
2005-04-05 09:40:00,28.69,28.72,28.46,28.72,18200.0,23.9441,23.9692,23.7522,23.9692,18200.0
2005-04-05 09:45:00,28.53,28.53,28.51,28.51,2000.0,23.8106,23.8106,23.7939,23.7939,2000.0
2005-04-05 09:50:00,28.53,28.58,28.53,28.58,2000.0,23.8106,23.8523,23.8106,23.8523,2000.0
2005-04-05 09:55:00,28.61,28.61,28.61,28.61,200.0,23.8774,23.8774,23.8774,23.8774,200.0
2005-04-05 10:00:00,28.61,28.61,28.59,28.59,2800.0,23.8774,23.8774,23.8607,23.8607,2800.0
2005-04-05 10:05:00,28.59,28.59,28.59,28.59,0.0,23.8607,23.8607,23.8607,23.8607,0.0
2005-04-05 10:10:00,28.59,28.59,28.59,28.59,0.0,23.8607,23.8607,23.8607,23.8607,0.0
2005-04-05 10:15:00,28.58,28.58,28.55,28.55,1000.0,23.8523,23.8523,23.8273,23.8273,1000.0
2005-04-05 10:20:00,28.55,28.55,28.55,28.55,200.0,23.8273,23.8273,23.8273,23.8273,200.0
2005-04-05 10:25:00,28.53,28.54,28.52,28.52,2800.0,23.8106,23.8189,23.8022,23.8022,2800.0
2005-04-05 10:30:00,28.54,28.6,28.54,28.6,2000.0,23.8189,23.869,23.8189,23.869,2000.0
2005-04-05 10:35:00,28.63,28.63,28.62,28.62,600.0,23.894,23.894,23.8857,23.8857,600.0
2005-04-05 10:40:00,28.63,28.63,28.6,28.6,600.0,23.894,23.894,23.869,23.869,600.0
2005-04-05 10:45:00,28.58,28.58,28.53,28.55,3600.0,23.8523,23.8523,23.8106,23.8273,3600.0
2005-04-05 10:50:00,28.55,28.6,28.55,28.6,1200.0,23.8273,23.869,23.8273,23.869,1200.0
2005-04-05 10:55:00,28.6,28.6,28.6,28.6,0.0,23.869,23.869,23.869,23.869,0.0
2005-04-05 11:00:00,28.57,28.57,28.52,28.52,800.0,23.844,23.844,23.8022,23.8022,800.0
2005-04-05 11:05:00,28.53,28.53,28.53,28.53,2400.0,23.8106,23.8106,23.8106,23.8106,2400.0
2005-04-05 11:10:00,28.53,28.53,28.53,28.53,0.0,23.8106,23.8106,23.8106,23.8106,0.0
2005-04-05 11:15:00,28.54,28.54,28.53,28.53,2200.0,23.8189,23.8189,23.8106,23.8106,2200.0
2005-04-05 11:20:00,28.53,28.53,28.53,28.53,200.0,23.8106,23.8106,23.8106,23.8106,200.0
2005-04-05 11:25:00,28.54,28.54,28.52,28.54,1400.0,23.8189,23.8189,23.8022,23.8189,1400.0
2005-04-05 11:30:00,28.54,28.54,28.53,28.54,4800.0,23.8189,23.8189,23.8106,23.8189,4800.0
2005-04-05 11:35:00,28.54,28.55,28.54,28.55,1200.0,23.8189,23.8273,23.8189,23.8273,1200.0
2005-04-05 11:40:00,28.55,28.56,28.55,28.56,5400.0,23.8273,23.8356,23.8273,23.8356,5400.0
2005-04-05 11:45:00,28.57,28.58,28.57,28.58,1400.0,23.844,23.8523,23.844,23.8523,1400.0
2005-04-05 11:50:00,28.58,28.6,28.58,28.6,1000.0,23.8523,23.869,23.8523,23.869,1000.0
2005-04-05 11:55:00,28.6,28.6,28.6,28.6,2400.0,23.869,23.869,23.869,23.869,2400.0
2005-04-05 12:00:00,28.59,28.6,28.59,28.6,1800.0,23.8607,23.869,23.8607,23.869,1800.0
2005-04-05 12:05:00,28.59,28.67,28.59,28.67,3200.0,23.8607,23.9274,23.8607,23.9274,3200.0
2005-04-05 12:10:00,28.68,28.68,28.66,28.66,1800.0,23.9358,23.9358,23.9191,23.9191,1800.0
2005-04-05 12:15:00,28.67,28.67,28.66,28.66,2000.0,23.9274,23.9274,23.9191,23.9191,2000.0
2005-04-05 12:20:00,28.67,28.68,28.67,28.68,2600.0,23.9274,23.9358,23.9274,23.9358,2600.0
2005-04-05 12:25:00,28.67,28.67,28.67,28.67,1400.0,23.9274,23.9274,23.9274,23.9274,1400.0
2005-04-05 12:30:00,28.67,28.67,28.65,28.67,4000.0,23.9274,23.9274,23.9107,23.9274,4000.0
2005-04-05 12:35:00,28.67,28.67,28.66,28.66,2200.0,23.9274,23.9274,23.9191,23.9191,2200.0
2005-04-05 12:40:00,28.68,28.68,28.68,28.68,400.0,23.9358,23.9358,23.9358,23.9358,400.0
2005-04-05 12:45:00,28.67,28.67,28.65,28.66,3800.0,23.9274,23.9274,23.9107,23.9191,3800.0
2005-04-05 12:50:00,28.66,28.67,28.65,28.67,2000.0,23.9191,23.9274,23.9107,23.9274,2000.0
2005-04-05 12:55:00,28.7,28.7,28.66,28.67,2400.0,23.9525,23.9525,23.9191,23.9274,2400.0
2005-04-05 13:00:00,28.67,28.68,28.67,28.68,2000.0,23.9274,23.9358,23.9274,23.9358,2000.0
2005-04-05 13:05:00,28.68,28.68,28.68,28.68,1200.0,23.9358,23.9358,23.9358,23.9358,1200.0
2005-04-05 13:10:00,28.69,28.72,28.69,28.7,2400.0,23.9441,23.9692,23.9441,23.9525,2400.0
2005-04-05 13:15:00,28.71,28.73,28.71,28.72,2600.0,23.9608,23.9775,23.9608,23.9692,2600.0
2005-04-05 13:20:00,28.72,28.72,28.71,28.72,2600.0,23.9692,23.9692,23.9608,23.9692,2600.0
2005-04-05 13:25:00,28.72,28.72,28.72,28.72,600.0,23.9692,23.9692,23.9692,23.9692,600.0
2005-04-05 13:30:00,28.72,28.73,28.71,28.71,3000.0,23.9692,23.9775,23.9608,23.9608,3000.0
2005-04-05 13:35:00,28.71,28.71,28.7,28.7,1000.0,23.9608,23.9608,23.9525,23.9525,1000.0
2005-04-05 13:40:00,28.68,28.68,28.67,28.67,1600.0,23.9358,23.9358,23.9274,23.9274,1600.0
2005-04-05 13:45:00,28.67,28.68,28.67,28.68,2000.0,23.9274,23.9358,23.9274,23.9358,2000.0
2005-04-05 13:50:00,28.68,28.68,28.68,28.68,1200.0,23.9358,23.9358,23.9358,23.9358,1200.0
2005-04-05 13:55:00,28.69,28.7,28.69,28.7,400.0,23.9441,23.9525,23.9441,23.9525,400.0
2005-04-05 14:00:00,28.68,28.69,28.68,28.68,3200.0,23.9358,23.9441,23.9358,23.9358,3200.0
2005-04-05 14:05:00,28.68,28.68,28.68,28.68,400.0,23.9358,23.9358,23.9358,23.9358,400.0
2005-04-05 14:10:00,28.68,28.68,28.67,28.67,1800.0,23.9358,23.9358,23.9274,23.9274,1800.0
2005-04-05 14:15:00,28.66,28.66,28.64,28.64,1200.0,23.9191,23.9191,23.9024,23.9024,1200.0
2005-04-05 14:20:00,28.63,28.68,28.63,28.68,4200.0,23.894,23.9358,23.894,23.9358,4200.0
2005-04-05 14:25:00,28.68,28.72,28.68,28.72,1000.0,23.9358,23.9692,23.9358,23.9692,1000.0
2005-04-05 14:30:00,28.75,28.75,28.73,28.73,1200.0,23.9942,23.9942,23.9775,23.9775,1200.0
2005-04-05 14:35:00,28.73,28.73,28.7,28.7,2000.0,23.9775,23.9775,23.9525,23.9525,2000.0
2005-04-05 14:40:00,28.7,28.7,28.7,28.7,0.0,23.9525,23.9525,23.9525,23.9525,0.0
2005-04-05 14:45:00,28.69,28.7,28.69,28.7,800.0,23.9441,23.9525,23.9441,23.9525,800.0
2005-04-05 14:50:00,28.7,28.73,28.69,28.73,3200.0,23.9525,23.9775,23.9441,23.9775,3200.0
2005-04-05 14:55:00,28.73,28.74,28.73,28.73,1400.0,23.9775,23.9859,23.9775,23.9775,1400.0
2005-04-05 15:00:00,28.73,28.74,28.73,28.74,8800.0,23.9775,23.9859,23.9775,23.9859,8800.0
2005-04-05 15:05:00,28.74,28.78,28.74,28.78,1600.0,23.9859,24.0192,23.9859,24.0192,1600.0
2005-04-05 15:10:00,28.76,28.77,28.76,28.77,1000.0,24.0025,24.0109,24.0025,24.0109,1000.0
2005-04-05 15:15:00,28.79,28.8,28.78,28.78,800.0,24.0276,24.0359,24.0192,24.0192,800.0
2005-04-05 15:20:00,28.77,28.77,28.77,28.77,1200.0,24.0109,24.0109,24.0109,24.0109,1200.0
2005-04-05 15:25:00,28.78,28.78,28.73,28.74,2000.0,24.0192,24.0192,23.9775,23.9859,2000.0
2005-04-05 15:30:00,28.75,28.75,28.73,28.75,3600.0,23.9942,23.9942,23.9775,23.9942,3600.0
2005-04-05 15:35:00,28.75,28.75,28.75,28.75,400.0,23.9942,23.9942,23.9942,23.9942,400.0
2005-04-05 15:40:00,28.74,28.75,28.72,28.72,2400.0,23.9859,23.9942,23.9692,23.9692,2400.0
2005-04-05 15:45:00,28.71,28.71,28.69,28.69,1400.0,23.9608,23.9608,23.9441,23.9441,1400.0
2005-04-05 15:50:00,28.7,28.71,28.7,28.71,11200.0,23.9525,23.9608,23.9525,23.9608,11200.0
2005-04-05 15:55:00,28.72,28.74,28.67,28.74,11200.0,23.9692,23.9859,23.9274,23.9859,11200.0
2005-04-06 09:30:00,28.72,28.72,28.72,28.72,2400.0,23.9692,23.9692,23.9692,23.9692,2400.0
2005-04-06 09:35:00,28.72,28.88,28.72,28.88,3000.0,23.9692,24.1027,23.9692,24.1027,3000.0
2005-04-06 09:40:00,28.87,28.88,28.86,28.86,800.0,24.0943,24.1027,24.086,24.086,800.0
2005-04-06 09:45:00,28.83,28.83,28.76,28.77,2200.0,24.061,24.061,24.0025,24.0109,2200.0
2005-04-06 09:50:00,28.78,28.79,28.78,28.79,1400.0,24.0192,24.0276,24.0192,24.0276,1400.0
2005-04-06 09:55:00,28.83,28.85,28.83,28.83,1200.0,24.061,24.0777,24.061,24.061,1200.0
2005-04-06 10:00:00,28.8,28.8,28.79,28.79,600.0,24.0359,24.0359,24.0276,24.0276,600.0
2005-04-06 10:05:00,28.81,28.88,28.8,28.86,2400.0,24.0443,24.1027,24.0359,24.086,2400.0
2005-04-06 10:10:00,28.88,28.88,28.86,28.86,1400.0,24.1027,24.1027,24.086,24.086,1400.0
2005-04-06 10:15:00,28.88,28.89,28.85,28.85,2400.0,24.1027,24.111,24.0777,24.0777,2400.0
2005-04-06 10:20:00,28.88,28.88,28.79,28.79,2600.0,24.1027,24.1027,24.0276,24.0276,2600.0
2005-04-06 10:25:00,28.82,28.88,28.81,28.88,2200.0,24.0526,24.1027,24.0443,24.1027,2200.0
2005-04-06 10:30:00,28.83,28.85,28.83,28.85,1800.0,24.061,24.0777,24.061,24.0777,1800.0
2005-04-06 10:35:00,28.85,28.85,28.85,28.85,0.0,24.0777,24.0777,24.0777,24.0777,0.0
2005-04-06 10:40:00,28.83,28.83,28.79,28.8,5800.0,24.061,24.061,24.0276,24.0359,5800.0
2005-04-06 10:45:00,28.79,28.81,28.79,28.81,2600.0,24.0276,24.0443,24.0276,24.0443,2600.0
2005-04-06 10:50:00,28.81,28.81,28.81,28.81,1000.0,24.0443,24.0443,24.0443,24.0443,1000.0
2005-04-06 10:55:00,28.81,28.84,28.81,28.84,1000.0,24.0443,24.0693,24.0443,24.0693,1000.0
2005-04-06 11:00:00,28.84,28.84,28.83,28.83,1400.0,24.0693,24.0693,24.061,24.061,1400.0
2005-04-06 11:05:00,28.83,28.83,28.83,28.83,0.0,24.061,24.061,24.061,24.061,0.0
2005-04-06 11:10:00,28.81,28.82,28.78,28.78,2200.0,24.0443,24.0526,24.0192,24.0192,2200.0
2005-04-06 11:15:00,28.78,28.79,28.78,28.79,1400.0,24.0192,24.0276,24.0192,24.0276,1400.0
2005-04-06 11:20:00,28.79,28.8,28.79,28.8,1200.0,24.0276,24.0359,24.0276,24.0359,1200.0
2005-04-06 11:25:00,28.82,28.86,28.82,28.86,600.0,24.0526,24.086,24.0526,24.086,600.0
2005-04-06 11:30:00,28.86,28.87,28.86,28.87,800.0,24.086,24.0943,24.086,24.0943,800.0
2005-04-06 11:35:00,28.86,28.86,28.85,28.85,1000.0,24.086,24.086,24.0777,24.0777,1000.0
2005-04-06 11:40:00,28.86,28.86,28.85,28.85,600.0,24.086,24.086,24.0777,24.0777,600.0
2005-04-06 11:45:00,28.84,28.84,28.84,28.84,200.0,24.0693,24.0693,24.0693,24.0693,200.0
2005-04-06 11:50:00,28.83,28.84,28.83,28.84,600.0,24.061,24.0693,24.061,24.0693,600.0
2005-04-06 11:55:00,28.83,28.83,28.83,28.83,200.0,24.061,24.061,24.061,24.061,200.0
2005-04-06 12:00:00,28.83,28.83,28.79,28.79,800.0,24.061,24.061,24.0276,24.0276,800.0
2005-04-06 12:05:00,28.79,28.79,28.78,28.79,1600.0,24.0276,24.0276,24.0192,24.0276,1600.0
2005-04-06 12:10:00,28.82,28.82,28.82,28.82,400.0,24.0526,24.0526,24.0526,24.0526,400.0
2005-04-06 12:15:00,28.83,28.83,28.83,28.83,200.0,24.061,24.061,24.061,24.061,200.0
2005-04-06 12:20:00,28.83,28.83,28.83,28.83,200.0,24.061,24.061,24.061,24.061,200.0
2005-04-06 12:25:00,28.8,28.81,28.75,28.79,1600.0,24.0359,24.0443,23.9942,24.0276,1600.0
2005-04-06 12:30:00,28.82,28.84,28.82,28.83,1400.0,24.0526,24.0693,24.0526,24.061,1400.0
2005-04-06 12:35:00,28.84,28.87,28.84,28.87,1400.0,24.0693,24.0943,24.0693,24.0943,1400.0
2005-04-06 12:40:00,28.9,28.9,28.88,28.88,1200.0,24.1194,24.1194,24.1027,24.1027,1200.0
2005-04-06 12:45:00,28.88,28.89,28.88,28.89,1400.0,24.1027,24.111,24.1027,24.111,1400.0
2005-04-06 12:50:00,28.89,28.89,28.89,28.89,400.0,24.111,24.111,24.111,24.111,400.0
2005-04-06 12:55:00,28.89,28.92,28.89,28.92,4600.0,24.111,24.1361,24.111,24.1361,4600.0
2005-04-06 13:00:00,28.92,28.92,28.9,28.92,1600.0,24.1361,24.1361,24.1194,24.1361,1600.0
2005-04-06 13:05:00,28.92,28.93,28.92,28.93,3000.0,24.1361,24.1444,24.1361,24.1444,3000.0
2005-04-06 13:10:00,28.93,28.93,28.92,28.92,1400.0,24.1444,24.1444,24.1361,24.1361,1400.0
2005-04-06 13:15:00,28.91,28.91,28.91,28.91,200.0,24.1277,24.1277,24.1277,24.1277,200.0
2005-04-06 13:20:00,28.91,28.91,28.89,28.89,600.0,24.1277,24.1277,24.111,24.111,600.0
2005-04-06 13:25:00,28.89,28.92,28.86,28.87,6200.0,24.111,24.1361,24.086,24.0943,6200.0
2005-04-06 13:30:00,28.88,28.88,28.88,28.88,2200.0,24.1027,24.1027,24.1027,24.1027,2200.0
2005-04-06 13:35:00,28.88,28.88,28.88,28.88,800.0,24.1027,24.1027,24.1027,24.1027,800.0
2005-04-06 13:40:00,28.88,28.88,28.88,28.88,800.0,24.1027,24.1027,24.1027,24.1027,800.0
2005-04-06 13:45:00,28.89,28.9,28.89,28.9,1000.0,24.111,24.1194,24.111,24.1194,1000.0
2005-04-06 13:50:00,28.9,28.93,28.89,28.89,1200.0,24.1194,24.1444,24.111,24.111,1200.0
2005-04-06 13:55:00,28.89,28.89,28.89,28.89,0.0,24.111,24.111,24.111,24.111,0.0
2005-04-06 14:00:00,28.88,28.9,28.87,28.9,6000.0,24.1027,24.1194,24.0943,24.1194,6000.0
2005-04-06 14:05:00,28.9,28.9,28.9,28.9,5200.0,24.1194,24.1194,24.1194,24.1194,5200.0
2005-04-06 14:10:00,28.9,28.9,28.9,28.9,1200.0,24.1194,24.1194,24.1194,24.1194,1200.0
2005-04-06 14:15:00,28.9,28.9,28.9,28.9,4200.0,24.1194,24.1194,24.1194,24.1194,4200.0
2005-04-06 14:20:00,28.9,28.9,28.9,28.9,5400.0,24.1194,24.1194,24.1194,24.1194,5400.0
2005-04-06 14:25:00,28.9,28.9,28.9,28.9,1800.0,24.1194,24.1194,24.1194,24.1194,1800.0
2005-04-06 14:30:00,28.9,28.9,28.9,28.9,400.0,24.1194,24.1194,24.1194,24.1194,400.0
2005-04-06 14:35:00,28.88,28.88,28.88,28.88,1600.0,24.1027,24.1027,24.1027,24.1027,1600.0
2005-04-06 14:40:00,28.85,28.86,28.85,28.85,1200.0,24.0777,24.086,24.0777,24.0777,1200.0
2005-04-06 14:45:00,28.85,28.85,28.85,28.85,1600.0,24.0777,24.0777,24.0777,24.0777,1600.0
2005-04-06 14:50:00,28.85,28.9,28.85,28.86,53400.0,24.0777,24.1194,24.0777,24.086,53400.0
2005-04-06 14:55:00,28.85,28.86,28.85,28.86,2600.0,24.0777,24.086,24.0777,24.086,2600.0
2005-04-06 15:00:00,28.86,28.87,28.85,28.85,4000.0,24.086,24.0943,24.0777,24.0777,4000.0
2005-04-06 15:05:00,28.86,28.87,28.86,28.87,3800.0,24.086,24.0943,24.086,24.0943,3800.0
2005-04-06 15:10:00,28.89,28.9,28.89,28.9,1600.0,24.111,24.1194,24.111,24.1194,1600.0
2005-04-06 15:15:00,28.9,28.92,28.87,28.87,3400.0,24.1194,24.1361,24.0943,24.0943,3400.0
2005-04-06 15:20:00,28.88,28.88,28.87,28.88,16200.0,24.1027,24.1027,24.0943,24.1027,16200.0
2005-04-06 15:25:00,28.88,28.88,28.86,28.86,5000.0,24.1027,24.1027,24.086,24.086,5000.0
2005-04-06 15:30:00,28.87,28.91,28.87,28.91,7400.0,24.0943,24.1277,24.0943,24.1277,7400.0
2005-04-06 15:35:00,28.91,28.92,28.9,28.92,7400.0,24.1277,24.1361,24.1194,24.1361,7400.0
2005-04-06 15:40:00,28.92,28.92,28.92,28.92,3600.0,24.1361,24.1361,24.1361,24.1361,3600.0
2005-04-06 15:45:00,28.92,28.92,28.92,28.92,2600.0,24.1361,24.1361,24.1361,24.1361,2600.0
2005-04-06 15:50:00,28.92,29.05,28.92,29.0,17400.0,24.1361,24.2446,24.1361,24.2028,17400.0
2005-04-06 15:55:00,29.0,29.0,29.0,29.0,600.0,24.2028,24.2028,24.2028,24.2028,600.0
2005-04-07 09:30:00,28.95,28.96,28.95,28.96,3000.0,24.1611,24.1695,24.1611,24.1695,3000.0
2005-04-07 09:35:00,28.95,28.96,28.95,28.96,2000.0,24.1611,24.1695,24.1611,24.1695,2000.0
2005-04-07 09:40:00,28.95,28.96,28.95,28.96,6200.0,24.1611,24.1695,24.1611,24.1695,6200.0
2005-04-07 09:45:00,28.96,28.97,28.96,28.97,10800.0,24.1695,24.1778,24.1695,24.1778,10800.0
2005-04-07 09:50:00,28.97,29.03,28.97,29.03,6600.0,24.1778,24.2279,24.1778,24.2279,6600.0
2005-04-07 09:55:00,29.03,29.03,29.0,29.02,14200.0,24.2279,24.2279,24.2028,24.2195,14200.0
2005-04-07 10:00:00,29.03,29.03,29.02,29.03,2200.0,24.2279,24.2279,24.2195,24.2279,2200.0
2005-04-07 10:05:00,29.03,29.09,29.03,29.09,10800.0,24.2279,24.278,24.2279,24.278,10800.0
2005-04-07 10:10:00,29.08,29.08,29.08,29.08,1200.0,24.2696,24.2696,24.2696,24.2696,1200.0
2005-04-07 10:15:00,29.1,29.11,29.1,29.1,4400.0,24.2863,24.2946,24.2863,24.2863,4400.0
2005-04-07 10:20:00,29.1,29.1,29.1,29.1,2200.0,24.2863,24.2863,24.2863,24.2863,2200.0
2005-04-07 10:25:00,29.11,29.11,29.11,29.11,3200.0,24.2946,24.2946,24.2946,24.2946,3200.0
2005-04-07 10:30:00,29.11,29.18,29.11,29.17,4800.0,24.2946,24.3531,24.2946,24.3447,4800.0
2005-04-07 10:35:00,29.17,29.18,29.17,29.18,15200.0,24.3447,24.3531,24.3447,24.3531,15200.0
2005-04-07 10:40:00,29.22,29.22,29.22,29.22,9400.0,24.3864,24.3864,24.3864,24.3864,9400.0
2005-04-07 10:45:00,29.22,29.22,29.21,29.21,1200.0,24.3864,24.3864,24.3781,24.3781,1200.0
2005-04-07 10:50:00,29.24,29.25,29.24,29.25,13800.0,24.4031,24.4115,24.4031,24.4115,13800.0
2005-04-07 10:55:00,29.25,29.27,29.25,29.27,400.0,24.4115,24.4282,24.4115,24.4282,400.0
2005-04-07 11:00:00,29.25,29.26,29.25,29.26,1800.0,24.4115,24.4198,24.4115,24.4198,1800.0
2005-04-07 11:05:00,29.29,29.36,29.29,29.36,2200.0,24.4449,24.5033,24.4449,24.5033,2200.0
2005-04-07 11:10:00,29.36,29.37,29.36,29.36,3400.0,24.5033,24.5116,24.5033,24.5033,3400.0
2005-04-07 11:15:00,29.35,29.37,29.35,29.37,2400.0,24.4949,24.5116,24.4949,24.5116,2400.0
2005-04-07 11:20:00,29.38,29.43,29.38,29.43,11800.0,24.52,24.5617,24.52,24.5617,11800.0
2005-04-07 11:25:00,29.47,29.53,29.46,29.46,17000.0,24.5951,24.6452,24.5867,24.5867,17000.0
2005-04-07 11:30:00,29.45,29.46,29.45,29.46,4800.0,24.5784,24.5867,24.5784,24.5867,4800.0
2005-04-07 11:35:00,29.46,29.46,29.45,29.45,3800.0,24.5867,24.5867,24.5784,24.5784,3800.0
2005-04-07 11:40:00,29.46,29.53,29.45,29.52,21800.0,24.5867,24.6452,24.5784,24.6368,21800.0
2005-04-07 11:45:00,29.49,29.49,29.49,29.49,600.0,24.6118,24.6118,24.6118,24.6118,600.0
2005-04-07 11:50:00,29.49,29.55,29.49,29.54,5800.0,24.6118,24.6619,24.6118,24.6535,5800.0
2005-04-07 11:55:00,29.54,29.58,29.54,29.58,5400.0,24.6535,24.6869,24.6535,24.6869,5400.0
2005-04-07 12:00:00,29.58,29.62,29.57,29.61,10000.0,24.6869,24.7203,24.6786,24.7119,10000.0
2005-04-07 12:05:00,29.6,29.68,29.6,29.63,16200.0,24.7036,24.7704,24.7036,24.7286,16200.0
2005-04-07 12:10:00,29.64,29.65,29.61,29.61,6800.0,24.737,24.7453,24.7119,24.7119,6800.0
2005-04-07 12:15:00,29.61,29.62,29.61,29.62,8400.0,24.7119,24.7203,24.7119,24.7203,8400.0
2005-04-07 12:20:00,29.62,29.76,29.62,29.76,15200.0,24.7203,24.8371,24.7203,24.8371,15200.0
2005-04-07 12:25:00,29.75,29.98,29.75,29.93,28600.0,24.8288,25.0207,24.8288,24.979,28600.0
2005-04-07 12:30:00,29.93,29.98,29.93,29.97,26400.0,24.979,25.0207,24.979,25.0124,26400.0
2005-04-07 12:35:00,29.97,30.07,29.97,30.07,31600.0,25.0124,25.0958,25.0124,25.0958,31600.0
2005-04-07 12:40:00,30.05,30.13,30.03,30.1,18000.0,25.0792,25.1459,25.0625,25.1209,18000.0
2005-04-07 12:45:00,30.1,30.21,30.1,30.17,23000.0,25.1209,25.2127,25.1209,25.1793,23000.0
2005-04-07 12:50:00,30.17,30.18,30.07,30.11,30400.0,25.1793,25.1876,25.0958,25.1292,30400.0
2005-04-07 12:55:00,30.16,30.18,30.13,30.14,9200.0,25.171,25.1876,25.1459,25.1543,9200.0
2005-04-07 13:00:00,30.13,30.14,30.12,30.12,1200.0,25.1459,25.1543,25.1376,25.1376,1200.0
2005-04-07 13:05:00,30.13,30.16,30.13,30.16,7600.0,25.1459,25.171,25.1459,25.171,7600.0
2005-04-07 13:10:00,30.16,30.24,30.16,30.18,25200.0,25.171,25.2377,25.171,25.1876,25200.0
2005-04-07 13:15:00,30.2,30.23,30.2,30.23,4800.0,25.2043,25.2294,25.2043,25.2294,4800.0
2005-04-07 13:20:00,30.21,30.21,30.16,30.17,5800.0,25.2127,25.2127,25.171,25.1793,5800.0
2005-04-07 13:25:00,30.17,30.18,30.1,30.11,9800.0,25.1793,25.1876,25.1209,25.1292,9800.0
2005-04-07 13:30:00,30.1,30.13,30.1,30.13,5000.0,25.1209,25.1459,25.1209,25.1459,5000.0
2005-04-07 13:35:00,30.16,30.16,30.15,30.15,10800.0,25.171,25.171,25.1626,25.1626,10800.0
2005-04-07 13:40:00,30.15,30.16,30.15,30.16,2200.0,25.1626,25.171,25.1626,25.171,2200.0
2005-04-07 13:45:00,30.16,30.17,30.16,30.17,1000.0,25.171,25.1793,25.171,25.1793,1000.0
2005-04-07 13:50:00,30.16,30.2,30.16,30.2,4800.0,25.171,25.2043,25.171,25.2043,4800.0
2005-04-07 13:55:00,30.23,30.35,30.23,30.31,24600.0,25.2294,25.3295,25.2294,25.2961,24600.0
2005-04-07 14:00:00,30.32,30.32,30.23,30.28,11200.0,25.3045,25.3045,25.2294,25.2711,11200.0
2005-04-07 14:05:00,30.28,30.36,30.28,30.36,17000.0,25.2711,25.3379,25.2711,25.3379,17000.0
2005-04-07 14:10:00,30.38,30.38,30.36,30.37,19000.0,25.3546,25.3546,25.3379,25.3462,19000.0
2005-04-07 14:15:00,30.4,30.58,30.4,30.58,30600.0,25.3713,25.5215,25.3713,25.5215,30600.0
2005-04-07 14:20:00,30.54,30.54,30.35,30.36,25200.0,25.4881,25.4881,25.3295,25.3379,25200.0
2005-04-07 14:25:00,30.37,30.4,30.36,30.4,13400.0,25.3462,25.3713,25.3379,25.3713,13400.0
2005-04-07 14:30:00,30.41,30.41,30.31,30.36,19000.0,25.3796,25.3796,25.2961,25.3379,19000.0
2005-04-07 14:35:00,30.36,30.47,30.36,30.43,25800.0,25.3379,25.4297,25.3379,25.3963,25800.0
2005-04-07 14:40:00,30.43,30.58,30.43,30.58,11800.0,25.3963,25.5215,25.3963,25.5215,11800.0
2005-04-07 14:45:00,30.58,30.6,30.5,30.5,9400.0,25.5215,25.5382,25.4547,25.4547,9400.0
2005-04-07 14:50:00,30.5,30.5,30.38,30.38,6600.0,25.4547,25.4547,25.3546,25.3546,6600.0
2005-04-07 14:55:00,30.4,30.54,30.36,30.54,20200.0,25.3713,25.4881,25.3379,25.4881,20200.0
2005-04-07 15:00:00,30.54,30.54,30.48,30.54,15400.0,25.4881,25.4881,25.438,25.4881,15400.0
2005-04-07 15:05:00,30.53,30.54,30.5,30.5,18000.0,25.4797,25.4881,25.4547,25.4547,18000.0
2005-04-07 15:10:00,30.5,30.5,30.46,30.46,26800.0,25.4547,25.4547,25.4213,25.4213,26800.0
2005-04-07 15:15:00,30.43,30.43,30.36,30.37,6400.0,25.3963,25.3963,25.3379,25.3462,6400.0
2005-04-07 15:20:00,30.36,30.36,30.28,30.34,14000.0,25.3379,25.3379,25.2711,25.3212,14000.0
2005-04-07 15:25:00,30.34,30.38,30.34,30.38,12800.0,25.3212,25.3546,25.3212,25.3546,12800.0
2005-04-07 15:30:00,30.38,30.38,30.32,30.32,11800.0,25.3546,25.3546,25.3045,25.3045,11800.0
2005-04-07 15:35:00,30.32,30.32,30.24,30.3,31600.0,25.3045,25.3045,25.2377,25.2878,31600.0
2005-04-07 15:40:00,30.3,30.3,30.25,30.28,16600.0,25.2878,25.2878,25.2461,25.2711,16600.0
2005-04-07 15:45:00,30.28,30.32,30.28,30.31,36400.0,25.2711,25.3045,25.2711,25.2961,36400.0
2005-04-07 15:50:00,30.3,30.34,30.29,30.31,29600.0,25.2878,25.3212,25.2795,25.2961,29600.0
2005-04-07 15:55:00,30.31,30.42,30.31,30.42,34600.0,25.2961,25.3879,25.2961,25.3879,34600.0
2005-04-08 09:35:00,30.05,30.05,29.87,29.9,30800.0,25.0792,25.0792,24.9289,24.954,30800.0
2005-04-08 09:40:00,29.91,29.95,29.89,29.89,16000.0,24.9623,24.9957,24.9456,24.9456,16000.0
2005-04-08 09:45:00,29.89,29.98,29.89,29.93,13800.0,24.9456,25.0207,24.9456,24.979,13800.0
2005-04-08 09:50:00,29.93,29.93,29.9,29.93,7600.0,24.979,24.979,24.954,24.979,7600.0
2005-04-08 09:55:00,29.92,29.92,29.83,29.83,2000.0,24.9707,24.9707,24.8955,24.8955,2000.0
2005-04-08 10:00:00,29.87,29.88,29.84,29.88,16000.0,24.9289,24.9373,24.9039,24.9373,16000.0
2005-04-08 10:05:00,29.88,29.88,29.85,29.85,11600.0,24.9373,24.9373,24.9122,24.9122,11600.0
2005-04-08 10:10:00,29.85,29.85,29.81,29.81,20000.0,24.9122,24.9122,24.8789,24.8789,20000.0
2005-04-08 10:15:00,29.8,29.82,29.75,29.75,54800.0,24.8705,24.8872,24.8288,24.8288,54800.0
2005-04-08 10:20:00,29.75,29.75,29.72,29.72,2400.0,24.8288,24.8288,24.8037,24.8037,2400.0
2005-04-08 10:25:00,29.72,29.72,29.72,29.72,5600.0,24.8037,24.8037,24.8037,24.8037,5600.0
2005-04-08 10:30:00,29.72,29.78,29.72,29.78,9200.0,24.8037,24.8538,24.8037,24.8538,9200.0
2005-04-08 10:35:00,29.77,29.91,29.77,29.9,7400.0,24.8455,24.9623,24.8455,24.954,7400.0
2005-04-08 10:40:00,29.91,29.91,29.85,29.85,4000.0,24.9623,24.9623,24.9122,24.9122,4000.0
2005-04-08 10:45:00,29.86,29.88,29.84,29.84,5600.0,24.9206,24.9373,24.9039,24.9039,5600.0
2005-04-08 10:50:00,29.83,29.83,29.82,29.83,3600.0,24.8955,24.8955,24.8872,24.8955,3600.0
2005-04-08 10:55:00,29.83,29.9,29.83,29.9,4800.0,24.8955,24.954,24.8955,24.954,4800.0
2005-04-08 11:00:00,29.88,29.89,29.88,29.89,7400.0,24.9373,24.9456,24.9373,24.9456,7400.0
2005-04-08 11:05:00,29.89,29.92,29.89,29.92,5400.0,24.9456,24.9707,24.9456,24.9707,5400.0
2005-04-08 11:10:00,29.92,29.94,29.92,29.93,8200.0,24.9707,24.9873,24.9707,24.979,8200.0
2005-04-08 11:15:00,29.93,29.93,29.89,29.89,13400.0,24.979,24.979,24.9456,24.9456,13400.0
2005-04-08 11:20:00,29.88,29.88,29.87,29.88,3000.0,24.9373,24.9373,24.9289,24.9373,3000.0
2005-04-08 11:25:00,29.86,29.86,29.86,29.86,1000.0,24.9206,24.9206,24.9206,24.9206,1000.0
2005-04-08 11:30:00,29.86,29.86,29.83,29.84,2800.0,24.9206,24.9206,24.8955,24.9039,2800.0
2005-04-08 11:35:00,29.82,29.82,29.8,29.8,4200.0,24.8872,24.8872,24.8705,24.8705,4200.0
2005-04-08 11:40:00,29.8,29.8,29.75,29.75,4400.0,24.8705,24.8705,24.8288,24.8288,4400.0
2005-04-08 11:45:00,29.72,29.73,29.7,29.72,3000.0,24.8037,24.8121,24.787,24.8037,3000.0
2005-04-08 11:50:00,29.72,29.72,29.65,29.67,3600.0,24.8037,24.8037,24.7453,24.762,3600.0
2005-04-08 11:55:00,29.64,29.67,29.64,29.67,2800.0,24.737,24.762,24.737,24.762,2800.0
2005-04-08 12:00:00,29.67,29.68,29.67,29.68,7000.0,24.762,24.7704,24.762,24.7704,7000.0
2005-04-08 12:05:00,29.72,29.75,29.72,29.75,5000.0,24.8037,24.8288,24.8037,24.8288,5000.0
2005-04-08 12:10:00,29.75,29.8,29.75,29.8,3400.0,24.8288,24.8705,24.8288,24.8705,3400.0
2005-04-08 12:15:00,29.8,29.8,29.78,29.78,2200.0,24.8705,24.8705,24.8538,24.8538,2200.0
2005-04-08 12:20:00,29.78,29.78,29.76,29.76,600.0,24.8538,24.8538,24.8371,24.8371,600.0
2005-04-08 12:25:00,29.76,29.76,29.75,29.75,600.0,24.8371,24.8371,24.8288,24.8288,600.0
2005-04-08 12:30:00,29.75,29.75,29.71,29.72,3400.0,24.8288,24.8288,24.7954,24.8037,3400.0
2005-04-08 12:35:00,29.72,29.78,29.72,29.78,2800.0,24.8037,24.8538,24.8037,24.8538,2800.0
2005-04-08 12:40:00,29.78,29.79,29.78,29.79,800.0,24.8538,24.8622,24.8538,24.8622,800.0
2005-04-08 12:45:00,29.8,29.83,29.8,29.83,4000.0,24.8705,24.8955,24.8705,24.8955,4000.0
2005-04-08 12:50:00,29.86,29.88,29.86,29.88,3200.0,24.9206,24.9373,24.9206,24.9373,3200.0
2005-04-08 12:55:00,29.88,29.88,29.88,29.88,3200.0,24.9373,24.9373,24.9373,24.9373,3200.0
2005-04-08 13:00:00,29.87,29.87,29.86,29.87,5800.0,24.9289,24.9289,24.9206,24.9289,5800.0
2005-04-08 13:05:00,29.86,29.93,29.86,29.93,12000.0,24.9206,24.979,24.9206,24.979,12000.0
2005-04-08 13:10:00,29.93,30.0,29.88,29.99,7600.0,24.979,25.0374,24.9373,25.0291,7600.0
2005-04-08 13:15:00,29.99,30.0,29.98,29.98,1200.0,25.0291,25.0374,25.0207,25.0207,1200.0
2005-04-08 13:20:00,29.98,29.98,29.98,29.98,3200.0,25.0207,25.0207,25.0207,25.0207,3200.0
2005-04-08 13:25:00,29.98,30.05,29.98,30.05,15400.0,25.0207,25.0792,25.0207,25.0792,15400.0
2005-04-08 13:30:00,30.05,30.13,30.05,30.13,8000.0,25.0792,25.1459,25.0792,25.1459,8000.0
2005-04-08 13:35:00,30.08,30.08,30.04,30.06,5600.0,25.1042,25.1042,25.0708,25.0875,5600.0
2005-04-08 13:40:00,30.06,30.07,30.06,30.07,2400.0,25.0875,25.0958,25.0875,25.0958,2400.0
2005-04-08 13:45:00,30.05,30.05,30.0,30.0,4200.0,25.0792,25.0792,25.0374,25.0374,4200.0
2005-04-08 13:50:00,30.0,30.0,30.0,30.0,200.0,25.0374,25.0374,25.0374,25.0374,200.0
2005-04-08 13:55:00,29.99,29.99,29.99,29.99,200.0,25.0291,25.0291,25.0291,25.0291,200.0
2005-04-08 14:00:00,29.97,29.97,29.95,29.95,4000.0,25.0124,25.0124,24.9957,24.9957,4000.0
2005-04-08 14:05:00,29.88,29.9,29.88,29.9,2000.0,24.9373,24.954,24.9373,24.954,2000.0
2005-04-08 14:10:00,29.9,29.9,29.87,29.88,17200.0,24.954,24.954,24.9289,24.9373,17200.0
2005-04-08 14:15:00,29.88,29.88,29.88,29.88,13600.0,24.9373,24.9373,24.9373,24.9373,13600.0
2005-04-08 14:20:00,29.88,29.88,29.88,29.88,200.0,24.9373,24.9373,24.9373,24.9373,200.0
2005-04-08 14:25:00,29.88,29.88,29.88,29.88,2800.0,24.9373,24.9373,24.9373,24.9373,2800.0
2005-04-08 14:30:00,29.88,29.88,29.88,29.88,2600.0,24.9373,24.9373,24.9373,24.9373,2600.0
2005-04-08 14:35:00,29.88,29.9,29.88,29.9,8800.0,24.9373,24.954,24.9373,24.954,8800.0
2005-04-08 14:40:00,29.9,29.95,29.9,29.95,6600.0,24.954,24.9957,24.954,24.9957,6600.0
2005-04-08 14:45:00,29.97,29.99,29.97,29.99,7800.0,25.0124,25.0291,25.0124,25.0291,7800.0
2005-04-08 14:50:00,29.99,30.05,29.98,30.02,6000.0,25.0291,25.0792,25.0207,25.0541,6000.0
2005-04-08 14:55:00,30.02,30.02,29.99,29.99,4600.0,25.0541,25.0541,25.0291,25.0291,4600.0
2005-04-08 15:00:00,29.99,29.99,29.94,29.98,3800.0,25.0291,25.0291,24.9873,25.0207,3800.0
2005-04-08 15:05:00,29.99,29.99,29.99,29.99,1400.0,25.0291,25.0291,25.0291,25.0291,1400.0
2005-04-08 15:10:00,30.02,30.04,30.02,30.04,9000.0,25.0541,25.0708,25.0541,25.0708,9000.0
2005-04-08 15:15:00,30.04,30.09,30.03,30.06,9400.0,25.0708,25.1125,25.0625,25.0875,9400.0
2005-04-08 15:20:00,30.06,30.06,30.04,30.04,7200.0,25.0875,25.0875,25.0708,25.0708,7200.0
2005-04-08 15:25:00,30.05,30.16,30.05,30.16,19800.0,25.0792,25.171,25.0792,25.171,19800.0
2005-04-08 15:30:00,30.16,30.16,30.04,30.04,18200.0,25.171,25.171,25.0708,25.0708,18200.0
2005-04-08 15:35:00,30.03,30.06,30.03,30.06,5200.0,25.0625,25.0875,25.0625,25.0875,5200.0
2005-04-08 15:40:00,30.06,30.06,30.05,30.05,6600.0,25.0875,25.0875,25.0792,25.0792,6600.0
2005-04-08 15:45:00,30.05,30.14,30.05,30.14,33400.0,25.0792,25.1543,25.0792,25.1543,33400.0
2005-04-08 15:50:00,30.14,30.23,30.11,30.18,27000.0,25.1543,25.2294,25.1292,25.1876,27000.0
2005-04-08 15:55:00,30.18,30.18,30.18,30.18,47200.0,25.1876,25.1876,25.1876,25.1876,47200.0
2005-04-11 09:30:00,29.83,29.9,29.83,29.89,7400.0,24.8955,24.954,24.8955,24.9456,7400.0
2005-04-11 09:35:00,29.83,30.0,29.83,30.0,6200.0,24.8955,25.0374,24.8955,25.0374,6200.0
2005-04-11 09:40:00,30.0,30.14,30.0,30.14,3400.0,25.0374,25.1543,25.0374,25.1543,3400.0
2005-04-11 09:45:00,30.14,30.14,30.14,30.14,800.0,25.1543,25.1543,25.1543,25.1543,800.0
2005-04-11 09:50:00,30.05,30.05,29.93,30.05,5600.0,25.0792,25.0792,24.979,25.0792,5600.0
2005-04-11 09:55:00,30.1,30.1,29.95,30.05,6000.0,25.1209,25.1209,24.9957,25.0792,6000.0
2005-04-11 10:00:00,29.94,30.04,29.94,30.04,1200.0,24.9873,25.0708,24.9873,25.0708,1200.0
2005-04-11 10:05:00,30.04,30.04,29.98,30.0,3400.0,25.0708,25.0708,25.0207,25.0374,3400.0
2005-04-11 10:10:00,30.0,30.03,30.0,30.02,7400.0,25.0374,25.0625,25.0374,25.0541,7400.0
2005-04-11 10:15:00,30.02,30.02,30.01,30.01,1400.0,25.0541,25.0541,25.0458,25.0458,1400.0
2005-04-11 10:20:00,29.93,30.02,29.93,30.02,5000.0,24.979,25.0541,24.979,25.0541,5000.0
2005-04-11 10:25:00,30.02,30.02,30.0,30.0,24600.0,25.0541,25.0541,25.0374,25.0374,24600.0
2005-04-11 10:30:00,30.0,30.0,29.95,29.97,10600.0,25.0374,25.0374,24.9957,25.0124,10600.0
2005-04-11 10:35:00,30.0,30.0,30.0,30.0,600.0,25.0374,25.0374,25.0374,25.0374,600.0
2005-04-11 10:40:00,30.0,30.0,29.99,29.99,2600.0,25.0374,25.0374,25.0291,25.0291,2600.0
2005-04-11 10:45:00,29.98,29.98,29.98,29.98,400.0,25.0207,25.0207,25.0207,25.0207,400.0
2005-04-11 10:50:00,29.99,29.99,29.99,29.99,1800.0,25.0291,25.0291,25.0291,25.0291,1800.0
2005-04-11 10:55:00,29.99,30.03,29.99,30.03,1000.0,25.0291,25.0625,25.0291,25.0625,1000.0
2005-04-11 11:00:00,30.04,30.05,30.02,30.03,4400.0,25.0708,25.0792,25.0541,25.0625,4400.0
2005-04-11 11:05:00,30.03,30.06,29.99,30.06,4600.0,25.0625,25.0875,25.0291,25.0875,4600.0
2005-04-11 11:10:00,30.06,30.06,30.05,30.05,2200.0,25.0875,25.0875,25.0792,25.0792,2200.0
2005-04-11 11:15:00,30.05,30.06,30.05,30.06,800.0,25.0792,25.0875,25.0792,25.0875,800.0
2005-04-11 11:20:00,30.1,30.1,30.06,30.08,2200.0,25.1209,25.1209,25.0875,25.1042,2200.0
2005-04-11 11:25:00,30.08,30.1,30.08,30.1,1200.0,25.1042,25.1209,25.1042,25.1209,1200.0
2005-04-11 11:30:00,30.1,30.1,30.09,30.1,1200.0,25.1209,25.1209,25.1125,25.1209,1200.0
2005-04-11 11:35:00,30.1,30.14,30.1,30.14,2600.0,25.1209,25.1543,25.1209,25.1543,2600.0
2005-04-11 11:40:00,30.1,30.13,30.1,30.1,1000.0,25.1209,25.1459,25.1209,25.1209,1000.0
2005-04-11 11:45:00,30.1,30.1,30.1,30.1,1000.0,25.1209,25.1209,25.1209,25.1209,1000.0
2005-04-11 11:50:00,30.1,30.12,30.08,30.11,2000.0,25.1209,25.1376,25.1042,25.1292,2000.0
2005-04-11 11:55:00,30.11,30.11,30.11,30.11,600.0,25.1292,25.1292,25.1292,25.1292,600.0
2005-04-11 12:00:00,30.11,30.14,30.11,30.14,1400.0,25.1292,25.1543,25.1292,25.1543,1400.0
2005-04-11 12:05:00,30.14,30.14,30.13,30.14,2800.0,25.1543,25.1543,25.1459,25.1543,2800.0
2005-04-11 12:10:00,30.15,30.18,30.15,30.18,1400.0,25.1626,25.1876,25.1626,25.1876,1400.0
2005-04-11 12:15:00,30.18,30.18,30.13,30.14,1200.0,25.1876,25.1876,25.1459,25.1543,1200.0
2005-04-11 12:20:00,30.14,30.15,30.14,30.15,1400.0,25.1543,25.1626,25.1543,25.1626,1400.0
2005-04-11 12:25:00,30.15,30.17,30.15,30.17,1200.0,25.1626,25.1793,25.1626,25.1793,1200.0
2005-04-11 12:30:00,30.17,30.2,30.17,30.2,3000.0,25.1793,25.2043,25.1793,25.2043,3000.0
2005-04-11 12:35:00,30.2,30.28,30.2,30.23,14000.0,25.2043,25.2711,25.2043,25.2294,14000.0
2005-04-11 12:40:00,30.24,30.24,30.19,30.19,1800.0,25.2377,25.2377,25.196,25.196,1800.0
2005-04-11 12:45:00,30.2,30.25,30.2,30.23,3200.0,25.2043,25.2461,25.2043,25.2294,3200.0
2005-04-11 12:50:00,30.23,30.23,30.23,30.23,400.0,25.2294,25.2294,25.2294,25.2294,400.0
2005-04-11 12:55:00,30.21,30.25,30.21,30.25,1800.0,25.2127,25.2461,25.2127,25.2461,1800.0
2005-04-11 13:00:00,30.25,30.25,30.25,30.25,1600.0,25.2461,25.2461,25.2461,25.2461,1600.0
2005-04-11 13:05:00,30.25,30.28,30.25,30.25,4800.0,25.2461,25.2711,25.2461,25.2461,4800.0
2005-04-11 13:10:00,30.25,30.25,30.25,30.25,2000.0,25.2461,25.2461,25.2461,25.2461,2000.0
2005-04-11 13:15:00,30.28,30.4,30.28,30.4,4200.0,25.2711,25.3713,25.2711,25.3713,4200.0
2005-04-11 13:20:00,30.4,30.4,30.4,30.4,1800.0,25.3713,25.3713,25.3713,25.3713,1800.0
2005-04-11 13:25:00,30.4,30.4,30.33,30.35,9800.0,25.3713,25.3713,25.3128,25.3295,9800.0
2005-04-11 13:30:00,30.35,30.38,30.3,30.37,8800.0,25.3295,25.3546,25.2878,25.3462,8800.0
2005-04-11 13:35:00,30.37,30.42,30.36,30.36,2800.0,25.3462,25.3879,25.3379,25.3379,2800.0
2005-04-11 13:40:00,30.41,30.41,30.33,30.33,3200.0,25.3796,25.3796,25.3128,25.3128,3200.0
2005-04-11 13:45:00,30.32,30.35,30.32,30.35,3200.0,25.3045,25.3295,25.3045,25.3295,3200.0
2005-04-11 13:50:00,30.31,30.34,30.31,30.34,1800.0,25.2961,25.3212,25.2961,25.3212,1800.0
2005-04-11 13:55:00,30.34,30.4,30.34,30.36,16800.0,25.3212,25.3713,25.3212,25.3379,16800.0
2005-04-11 14:00:00,30.36,30.39,30.36,30.39,6000.0,25.3379,25.3629,25.3379,25.3629,6000.0
2005-04-11 14:05:00,30.39,30.42,30.39,30.42,5000.0,25.3629,25.3879,25.3629,25.3879,5000.0
2005-04-11 14:10:00,30.47,30.47,30.47,30.47,5000.0,25.4297,25.4297,25.4297,25.4297,5000.0
2005-04-11 14:15:00,30.45,30.45,30.4,30.4,5000.0,25.413,25.413,25.3713,25.3713,5000.0
2005-04-11 14:20:00,30.43,30.48,30.43,30.48,4800.0,25.3963,25.438,25.3963,25.438,4800.0
2005-04-11 14:25:00,30.48,30.61,30.48,30.56,36200.0,25.438,25.5465,25.438,25.5048,36200.0
2005-04-11 14:30:00,30.57,30.57,30.56,30.56,4600.0,25.5131,25.5131,25.5048,25.5048,4600.0
2005-04-11 14:35:00,30.56,30.56,30.56,30.56,2400.0,25.5048,25.5048,25.5048,25.5048,2400.0
2005-04-11 14:40:00,30.56,30.56,30.53,30.53,3200.0,25.5048,25.5048,25.4797,25.4797,3200.0
2005-04-11 14:45:00,30.55,30.58,30.55,30.57,11600.0,25.4964,25.5215,25.4964,25.5131,11600.0
2005-04-11 14:50:00,30.55,30.56,30.55,30.56,1000.0,25.4964,25.5048,25.4964,25.5048,1000.0
2005-04-11 14:55:00,30.56,30.57,30.56,30.56,3800.0,25.5048,25.5131,25.5048,25.5048,3800.0
2005-04-11 15:00:00,30.57,30.57,30.5,30.5,10400.0,25.5131,25.5131,25.4547,25.4547,10400.0
2005-04-11 15:05:00,30.5,30.53,30.5,30.53,2600.0,25.4547,25.4797,25.4547,25.4797,2600.0
2005-04-11 15:10:00,30.53,30.53,30.53,30.53,7400.0,25.4797,25.4797,25.4797,25.4797,7400.0
2005-04-11 15:15:00,30.53,30.53,30.5,30.5,7800.0,25.4797,25.4797,25.4547,25.4547,7800.0
2005-04-11 15:20:00,30.47,30.5,30.47,30.5,6800.0,25.4297,25.4547,25.4297,25.4547,6800.0
2005-04-11 15:25:00,30.5,30.52,30.5,30.52,10000.0,25.4547,25.4714,25.4547,25.4714,10000.0
2005-04-11 15:30:00,30.51,30.51,30.48,30.49,6600.0,25.4631,25.4631,25.438,25.4464,6600.0
2005-04-11 15:35:00,30.46,30.46,30.45,30.45,3600.0,25.4213,25.4213,25.413,25.413,3600.0
2005-04-11 15:40:00,30.45,30.46,30.45,30.45,13600.0,25.413,25.4213,25.413,25.413,13600.0
2005-04-11 15:45:00,30.46,30.46,30.45,30.45,13600.0,25.4213,25.4213,25.413,25.413,13600.0
2005-04-11 15:50:00,30.46,30.46,30.45,30.45,2800.0,25.4213,25.4213,25.413,25.413,2800.0
2005-04-11 15:55:00,30.42,30.44,30.42,30.43,12800.0,25.3879,25.4046,25.3879,25.3963,12800.0
2005-04-12 09:30:00,30.43,30.5,30.43,30.5,15000.0,25.3963,25.4547,25.3963,25.4547,15000.0
2005-04-12 09:35:00,30.5,30.5,30.48,30.48,3800.0,25.4547,25.4547,25.438,25.438,3800.0
2005-04-12 09:40:00,30.48,30.5,30.43,30.43,8000.0,25.438,25.4547,25.3963,25.3963,8000.0
2005-04-12 09:45:00,30.43,30.48,30.43,30.48,12400.0,25.3963,25.438,25.3963,25.438,12400.0
2005-04-12 09:50:00,30.48,30.6,30.48,30.58,14400.0,25.438,25.5382,25.438,25.5215,14400.0
2005-04-12 09:55:00,30.58,30.58,30.52,30.52,9600.0,25.5215,25.5215,25.4714,25.4714,9600.0
2005-04-12 10:00:00,30.5,30.55,30.5,30.55,6200.0,25.4547,25.4964,25.4547,25.4964,6200.0
2005-04-12 10:05:00,30.55,30.55,30.52,30.52,4200.0,25.4964,25.4964,25.4714,25.4714,4200.0
2005-04-12 10:10:00,30.52,30.59,30.5,30.59,14800.0,25.4714,25.5298,25.4547,25.5298,14800.0
2005-04-12 10:15:00,30.55,30.55,30.55,30.55,2600.0,25.4964,25.4964,25.4964,25.4964,2600.0
2005-04-12 10:20:00,30.56,30.56,30.53,30.53,2000.0,25.5048,25.5048,25.4797,25.4797,2000.0
2005-04-12 10:25:00,30.51,30.53,30.51,30.53,5600.0,25.4631,25.4797,25.4631,25.4797,5600.0
2005-04-12 10:30:00,30.53,30.53,30.5,30.5,13800.0,25.4797,25.4797,25.4547,25.4547,13800.0
2005-04-12 10:35:00,30.5,30.56,30.5,30.56,9600.0,25.4547,25.5048,25.4547,25.5048,9600.0
2005-04-12 10:40:00,30.54,30.54,30.54,30.54,200.0,25.4881,25.4881,25.4881,25.4881,200.0
2005-04-12 10:45:00,30.51,30.53,30.5,30.5,6400.0,25.4631,25.4797,25.4547,25.4547,6400.0
2005-04-12 10:50:00,30.5,30.5,30.45,30.5,16800.0,25.4547,25.4547,25.413,25.4547,16800.0
2005-04-12 10:55:00,30.5,30.5,30.5,30.5,4600.0,25.4547,25.4547,25.4547,25.4547,4600.0
2005-04-12 11:00:00,30.5,30.5,30.45,30.45,9000.0,25.4547,25.4547,25.413,25.413,9000.0
2005-04-12 11:05:00,30.45,30.5,30.45,30.5,10200.0,25.413,25.4547,25.413,25.4547,10200.0
2005-04-12 11:10:00,30.5,30.56,30.5,30.56,16200.0,25.4547,25.5048,25.4547,25.5048,16200.0
2005-04-12 11:15:00,30.52,30.56,30.52,30.55,4600.0,25.4714,25.5048,25.4714,25.4964,4600.0
2005-04-12 11:20:00,30.55,30.55,30.54,30.54,1600.0,25.4964,25.4964,25.4881,25.4881,1600.0
2005-04-12 11:25:00,30.53,30.53,30.51,30.52,3400.0,25.4797,25.4797,25.4631,25.4714,3400.0
2005-04-12 11:30:00,30.52,30.52,30.52,30.52,3600.0,25.4714,25.4714,25.4714,25.4714,3600.0
2005-04-12 11:35:00,30.51,30.52,30.51,30.51,2200.0,25.4631,25.4714,25.4631,25.4631,2200.0
2005-04-12 11:40:00,30.51,30.52,30.51,30.51,8200.0,25.4631,25.4714,25.4631,25.4631,8200.0
2005-04-12 11:45:00,30.51,30.52,30.51,30.51,5400.0,25.4631,25.4714,25.4631,25.4631,5400.0
2005-04-12 11:50:00,30.5,30.54,30.5,30.54,11800.0,25.4547,25.4881,25.4547,25.4881,11800.0
2005-04-12 11:55:00,30.53,30.53,30.53,30.53,600.0,25.4797,25.4797,25.4797,25.4797,600.0
2005-04-12 12:00:00,30.53,30.53,30.52,30.52,6800.0,25.4797,25.4797,25.4714,25.4714,6800.0
2005-04-12 12:05:00,30.52,30.52,30.51,30.51,400.0,25.4714,25.4714,25.4631,25.4631,400.0
2005-04-12 12:10:00,30.5,30.5,30.5,30.5,3400.0,25.4547,25.4547,25.4547,25.4547,3400.0
2005-04-12 12:15:00,30.5,30.5,30.48,30.48,11200.0,25.4547,25.4547,25.438,25.438,11200.0
2005-04-12 12:20:00,30.48,30.48,30.47,30.48,5600.0,25.438,25.438,25.4297,25.438,5600.0
2005-04-12 12:25:00,30.48,30.48,30.48,30.48,800.0,25.438,25.438,25.438,25.438,800.0
2005-04-12 12:30:00,30.48,30.5,30.48,30.5,3000.0,25.438,25.4547,25.438,25.4547,3000.0
2005-04-12 12:35:00,30.5,30.5,30.5,30.5,1000.0,25.4547,25.4547,25.4547,25.4547,1000.0
2005-04-12 12:40:00,30.5,30.5,30.47,30.47,3000.0,25.4547,25.4547,25.4297,25.4297,3000.0
2005-04-12 12:45:00,30.47,30.47,30.46,30.46,1000.0,25.4297,25.4297,25.4213,25.4213,1000.0
2005-04-12 12:50:00,30.45,30.45,30.45,30.45,1000.0,25.413,25.413,25.413,25.413,1000.0
2005-04-12 12:55:00,30.46,30.46,30.45,30.45,1800.0,25.4213,25.4213,25.413,25.413,1800.0
2005-04-12 13:00:00,30.45,30.45,30.42,30.42,4200.0,25.413,25.413,25.3879,25.3879,4200.0
2005-04-12 13:05:00,30.42,30.42,30.41,30.41,1200.0,25.3879,25.3879,25.3796,25.3796,1200.0
2005-04-12 13:10:00,30.41,30.41,30.41,30.41,600.0,25.3796,25.3796,25.3796,25.3796,600.0
2005-04-12 13:15:00,30.4,30.4,30.39,30.39,1600.0,25.3713,25.3713,25.3629,25.3629,1600.0
2005-04-12 13:20:00,30.38,30.39,30.38,30.38,4000.0,25.3546,25.3629,25.3546,25.3546,4000.0
2005-04-12 13:25:00,30.36,30.37,30.35,30.35,6400.0,25.3379,25.3462,25.3295,25.3295,6400.0
2005-04-12 13:30:00,30.35,30.35,30.31,30.31,2000.0,25.3295,25.3295,25.2961,25.2961,2000.0
2005-04-12 13:35:00,30.3,30.33,30.3,30.33,2800.0,25.2878,25.3128,25.2878,25.3128,2800.0
2005-04-12 13:40:00,30.33,30.35,30.33,30.35,4200.0,25.3128,25.3295,25.3128,25.3295,4200.0
2005-04-12 13:45:00,30.37,30.39,30.37,30.39,8800.0,25.3462,25.3629,25.3462,25.3629,8800.0
2005-04-12 13:50:00,30.39,30.41,30.39,30.41,5000.0,25.3629,25.3796,25.3629,25.3796,5000.0
2005-04-12 13:55:00,30.41,30.41,30.41,30.41,200.0,25.3796,25.3796,25.3796,25.3796,200.0
2005-04-12 14:00:00,30.43,30.5,30.43,30.5,5200.0,25.3963,25.4547,25.3963,25.4547,5200.0
2005-04-12 14:05:00,30.51,30.55,30.51,30.55,1200.0,25.4631,25.4964,25.4631,25.4964,1200.0
2005-04-12 14:10:00,30.56,30.57,30.56,30.57,3800.0,25.5048,25.5131,25.5048,25.5131,3800.0
2005-04-12 14:15:00,30.57,30.7,30.57,30.7,12400.0,25.5131,25.6216,25.5131,25.6216,12400.0
2005-04-12 14:20:00,30.68,30.7,30.67,30.67,6800.0,25.6049,25.6216,25.5966,25.5966,6800.0
2005-04-12 14:25:00,30.67,30.67,30.67,30.67,0.0,25.5966,25.5966,25.5966,25.5966,0.0
2005-04-12 14:30:00,30.65,30.65,30.58,30.58,3200.0,25.5799,25.5799,25.5215,25.5215,3200.0
2005-04-12 14:35:00,30.54,30.55,30.49,30.5,4800.0,25.4881,25.4964,25.4464,25.4547,4800.0
2005-04-12 14:40:00,30.5,30.54,30.5,30.54,3000.0,25.4547,25.4881,25.4547,25.4881,3000.0
2005-04-12 14:45:00,30.56,30.57,30.56,30.57,3200.0,25.5048,25.5131,25.5048,25.5131,3200.0
2005-04-12 14:50:00,30.59,30.59,30.57,30.57,1200.0,25.5298,25.5298,25.5131,25.5131,1200.0
2005-04-12 14:55:00,30.58,30.61,30.58,30.61,3000.0,25.5215,25.5465,25.5215,25.5465,3000.0
2005-04-12 15:00:00,30.61,30.64,30.61,30.64,4000.0,25.5465,25.5716,25.5465,25.5716,4000.0
2005-04-12 15:05:00,30.63,30.63,30.61,30.61,800.0,25.5632,25.5632,25.5465,25.5465,800.0
2005-04-12 15:10:00,30.61,30.61,30.54,30.54,2200.0,25.5465,25.5465,25.4881,25.4881,2200.0
2005-04-12 15:15:00,30.55,30.59,30.55,30.56,4400.0,25.4964,25.5298,25.4964,25.5048,4400.0
2005-04-12 15:20:00,30.55,30.55,30.55,30.55,200.0,25.4964,25.4964,25.4964,25.4964,200.0
2005-04-12 15:25:00,30.55,30.55,30.55,30.55,3000.0,25.4964,25.4964,25.4964,25.4964,3000.0
2005-04-12 15:30:00,30.56,30.61,30.56,30.61,2200.0,25.5048,25.5465,25.5048,25.5465,2200.0
2005-04-12 15:35:00,30.61,30.61,30.58,30.59,2800.0,25.5465,25.5465,25.5215,25.5298,2800.0
2005-04-12 15:40:00,30.59,30.59,30.57,30.57,1600.0,25.5298,25.5298,25.5131,25.5131,1600.0
2005-04-12 15:45:00,30.55,30.56,30.53,30.53,4600.0,25.4964,25.5048,25.4797,25.4797,4600.0
2005-04-12 15:50:00,30.53,30.6,30.52,30.6,7600.0,25.4797,25.5382,25.4714,25.5382,7600.0
2005-04-12 15:55:00,30.6,30.63,30.55,30.63,16400.0,25.5382,25.5632,25.4964,25.5632,16400.0
2005-04-13 09:30:00,30.62,30.7,30.62,30.7,5400.0,25.5549,25.6216,25.5549,25.6216,5400.0
2005-04-13 09:35:00,30.68,30.7,30.65,30.7,3200.0,25.6049,25.6216,25.5799,25.6216,3200.0
2005-04-13 09:40:00,30.66,30.66,30.6,30.6,5600.0,25.5882,25.5882,25.5382,25.5382,5600.0
2005-04-13 09:45:00,30.61,30.63,30.61,30.63,600.0,25.5465,25.5632,25.5465,25.5632,600.0
2005-04-13 09:50:00,30.6,30.65,30.6,30.61,2400.0,25.5382,25.5799,25.5382,25.5465,2400.0
2005-04-13 09:55:00,30.61,30.64,30.59,30.64,3000.0,25.5465,25.5716,25.5298,25.5716,3000.0
2005-04-13 10:00:00,30.65,30.68,30.65,30.65,2200.0,25.5799,25.6049,25.5799,25.5799,2200.0
2005-04-13 10:05:00,30.63,30.63,30.56,30.57,4600.0,25.5632,25.5632,25.5048,25.5131,4600.0
2005-04-13 10:10:00,30.57,30.61,30.57,30.61,2400.0,25.5131,25.5465,25.5131,25.5465,2400.0
2005-04-13 10:15:00,30.61,30.64,30.61,30.63,2400.0,25.5465,25.5716,25.5465,25.5632,2400.0
2005-04-13 10:20:00,30.61,30.62,30.55,30.55,2600.0,25.5465,25.5549,25.4964,25.4964,2600.0
2005-04-13 10:25:00,30.58,30.59,30.58,30.59,10000.0,25.5215,25.5298,25.5215,25.5298,10000.0
2005-04-13 10:30:00,30.59,30.64,30.59,30.64,3000.0,25.5298,25.5716,25.5298,25.5716,3000.0
2005-04-13 10:35:00,30.64,30.64,30.61,30.61,1000.0,25.5716,25.5716,25.5465,25.5465,1000.0
2005-04-13 10:40:00,30.61,30.61,30.61,30.61,200.0,25.5465,25.5465,25.5465,25.5465,200.0
2005-04-13 10:45:00,30.61,30.61,30.61,30.61,200.0,25.5465,25.5465,25.5465,25.5465,200.0
2005-04-13 10:50:00,30.58,30.58,30.52,30.52,1800.0,25.5215,25.5215,25.4714,25.4714,1800.0
2005-04-13 10:55:00,30.52,30.52,30.5,30.51,6400.0,25.4714,25.4714,25.4547,25.4631,6400.0
2005-04-13 11:00:00,30.54,30.54,30.5,30.5,1800.0,25.4881,25.4881,25.4547,25.4547,1800.0
2005-04-13 11:05:00,30.51,30.56,30.5,30.56,10600.0,25.4631,25.5048,25.4547,25.5048,10600.0
2005-04-13 11:10:00,30.57,30.6,30.57,30.57,4800.0,25.5131,25.5382,25.5131,25.5131,4800.0
2005-04-13 11:15:00,30.56,30.56,30.53,30.53,2800.0,25.5048,25.5048,25.4797,25.4797,2800.0
2005-04-13 11:20:00,30.53,30.53,30.53,30.53,2600.0,25.4797,25.4797,25.4797,25.4797,2600.0
2005-04-13 11:25:00,30.54,30.57,30.54,30.56,1800.0,25.4881,25.5131,25.4881,25.5048,1800.0
2005-04-13 11:30:00,30.56,30.57,30.56,30.57,1200.0,25.5048,25.5131,25.5048,25.5131,1200.0
2005-04-13 11:35:00,30.56,30.57,30.56,30.57,1200.0,25.5048,25.5131,25.5048,25.5131,1200.0
2005-04-13 11:40:00,30.57,30.57,30.56,30.56,2000.0,25.5131,25.5131,25.5048,25.5048,2000.0
2005-04-13 11:45:00,30.57,30.57,30.56,30.56,600.0,25.5131,25.5131,25.5048,25.5048,600.0
2005-04-13 11:50:00,30.55,30.56,30.55,30.56,1200.0,25.4964,25.5048,25.4964,25.5048,1200.0
2005-04-13 11:55:00,30.55,30.56,30.55,30.56,2200.0,25.4964,25.5048,25.4964,25.5048,2200.0
2005-04-13 12:00:00,30.55,30.57,30.55,30.56,1200.0,25.4964,25.5131,25.4964,25.5048,1200.0
2005-04-13 12:05:00,30.57,30.57,30.57,30.57,400.0,25.5131,25.5131,25.5131,25.5131,400.0
2005-04-13 12:10:00,30.57,30.57,30.57,30.57,400.0,25.5131,25.5131,25.5131,25.5131,400.0
2005-04-13 12:15:00,30.55,30.56,30.55,30.56,600.0,25.4964,25.5048,25.4964,25.5048,600.0
2005-04-13 12:20:00,30.55,30.55,30.55,30.55,1200.0,25.4964,25.4964,25.4964,25.4964,1200.0
2005-04-13 12:25:00,30.55,30.55,30.55,30.55,400.0,25.4964,25.4964,25.4964,25.4964,400.0
2005-04-13 12:30:00,30.55,30.55,30.55,30.55,2800.0,25.4964,25.4964,25.4964,25.4964,2800.0
2005-04-13 12:35:00,30.55,30.59,30.55,30.59,1400.0,25.4964,25.5298,25.4964,25.5298,1400.0
2005-04-13 12:40:00,30.59,30.59,30.59,30.59,0.0,25.5298,25.5298,25.5298,25.5298,0.0
2005-04-13 12:45:00,30.59,30.59,30.57,30.57,1800.0,25.5298,25.5298,25.5131,25.5131,1800.0
2005-04-13 12:50:00,30.58,30.59,30.58,30.59,1800.0,25.5215,25.5298,25.5215,25.5298,1800.0
2005-04-13 12:55:00,30.59,30.6,30.58,30.59,7400.0,25.5298,25.5382,25.5215,25.5298,7400.0
2005-04-13 13:00:00,30.59,30.61,30.59,30.61,2200.0,25.5298,25.5465,25.5298,25.5465,2200.0
2005-04-13 13:05:00,30.61,30.72,30.61,30.72,13800.0,25.5465,25.6383,25.5465,25.6383,13800.0
2005-04-13 13:10:00,30.72,30.75,30.72,30.75,12800.0,25.6383,25.6634,25.6383,25.6634,12800.0
2005-04-13 13:15:00,30.77,30.78,30.75,30.78,8400.0,25.68,25.6884,25.6634,25.6884,8400.0
2005-04-13 13:20:00,30.78,30.82,30.78,30.82,5800.0,25.6884,25.7218,25.6884,25.7218,5800.0
2005-04-13 13:25:00,30.78,30.78,30.78,30.78,1000.0,25.6884,25.6884,25.6884,25.6884,1000.0
2005-04-13 13:30:00,30.75,30.75,30.7,30.7,13200.0,25.6634,25.6634,25.6216,25.6216,13200.0
2005-04-13 13:35:00,30.68,30.68,30.61,30.62,7400.0,25.6049,25.6049,25.5465,25.5549,7400.0
2005-04-13 13:40:00,30.62,30.62,30.61,30.61,1600.0,25.5549,25.5549,25.5465,25.5465,1600.0
2005-04-13 13:45:00,30.61,30.66,30.61,30.63,4000.0,25.5465,25.5882,25.5465,25.5632,4000.0
2005-04-13 13:50:00,30.66,30.66,30.63,30.64,3600.0,25.5882,25.5882,25.5632,25.5716,3600.0
2005-04-13 13:55:00,30.66,30.66,30.63,30.66,1000.0,25.5882,25.5882,25.5632,25.5882,1000.0
2005-04-13 14:00:00,30.63,30.63,30.6,30.6,7600.0,25.5632,25.5632,25.5382,25.5382,7600.0
2005-04-13 14:05:00,30.53,30.61,30.53,30.54,20200.0,25.4797,25.5465,25.4797,25.4881,20200.0
2005-04-13 14:10:00,30.53,30.55,30.53,30.54,13000.0,25.4797,25.4964,25.4797,25.4881,13000.0
2005-04-13 14:15:00,30.54,30.55,30.54,30.54,4400.0,25.4881,25.4964,25.4881,25.4881,4400.0
2005-04-13 14:20:00,30.53,30.53,30.53,30.53,2200.0,25.4797,25.4797,25.4797,25.4797,2200.0
2005-04-13 14:25:00,30.54,30.54,30.54,30.54,1200.0,25.4881,25.4881,25.4881,25.4881,1200.0
2005-04-13 14:30:00,30.53,30.53,30.53,30.53,2200.0,25.4797,25.4797,25.4797,25.4797,2200.0
2005-04-13 14:35:00,30.53,30.57,30.53,30.57,1600.0,25.4797,25.5131,25.4797,25.5131,1600.0
2005-04-13 14:40:00,30.55,30.56,30.55,30.56,1200.0,25.4964,25.5048,25.4964,25.5048,1200.0
2005-04-13 14:45:00,30.56,30.56,30.52,30.52,23400.0,25.5048,25.5048,25.4714,25.4714,23400.0
2005-04-13 14:50:00,30.54,30.54,30.54,30.54,400.0,25.4881,25.4881,25.4881,25.4881,400.0
2005-04-13 14:55:00,30.53,30.55,30.52,30.55,3000.0,25.4797,25.4964,25.4714,25.4964,3000.0
2005-04-13 15:00:00,30.56,30.56,30.54,30.55,5400.0,25.5048,25.5048,25.4881,25.4964,5400.0
2005-04-13 15:05:00,30.58,30.58,30.55,30.56,15000.0,25.5215,25.5215,25.4964,25.5048,15000.0
2005-04-13 15:10:00,30.58,30.58,30.56,30.58,5600.0,25.5215,25.5215,25.5048,25.5215,5600.0
2005-04-13 15:15:00,30.57,30.57,30.55,30.57,5000.0,25.5131,25.5131,25.4964,25.5131,5000.0
2005-04-13 15:20:00,30.57,30.57,30.55,30.55,600.0,25.5131,25.5131,25.4964,25.4964,600.0
2005-04-13 15:25:00,30.55,30.59,30.55,30.59,7400.0,25.4964,25.5298,25.4964,25.5298,7400.0
2005-04-13 15:30:00,30.59,30.59,30.52,30.59,34800.0,25.5298,25.5298,25.4714,25.5298,34800.0
2005-04-13 15:35:00,30.59,30.6,30.56,30.59,14200.0,25.5298,25.5382,25.5048,25.5298,14200.0
2005-04-13 15:40:00,30.6,30.6,30.59,30.6,14800.0,25.5382,25.5382,25.5298,25.5382,14800.0
2005-04-13 15:45:00,30.6,30.61,30.59,30.6,16200.0,25.5382,25.5465,25.5298,25.5382,16200.0
2005-04-13 15:50:00,30.6,30.69,30.6,30.66,19600.0,25.5382,25.6133,25.5382,25.5882,19600.0
2005-04-13 15:55:00,30.65,30.68,30.65,30.68,30000.0,25.5799,25.6049,25.5799,25.6049,30000.0
2005-04-14 09:30:00,30.55,30.55,30.45,30.45,13600.0,25.4964,25.4964,25.413,25.413,13600.0
2005-04-14 09:35:00,30.43,30.43,30.37,30.37,3000.0,25.3963,25.3963,25.3462,25.3462,3000.0
2005-04-14 09:40:00,30.33,30.33,30.3,30.3,1400.0,25.3128,25.3128,25.2878,25.2878,1400.0
2005-04-14 09:45:00,30.26,30.3,30.25,30.3,7400.0,25.2544,25.2878,25.2461,25.2878,7400.0
2005-04-14 09:50:00,30.3,30.33,30.3,30.31,9800.0,25.2878,25.3128,25.2878,25.2961,9800.0
2005-04-14 09:55:00,30.31,30.4,30.3,30.4,14200.0,25.2961,25.3713,25.2878,25.3713,14200.0
2005-04-14 10:00:00,30.38,30.43,30.38,30.39,11200.0,25.3546,25.3963,25.3546,25.3629,11200.0
2005-04-14 10:05:00,30.38,30.4,30.38,30.4,2600.0,25.3546,25.3713,25.3546,25.3713,2600.0
2005-04-14 10:10:00,30.38,30.38,30.36,30.36,15200.0,25.3546,25.3546,25.3379,25.3379,15200.0
2005-04-14 10:15:00,30.33,30.34,30.33,30.34,1200.0,25.3128,25.3212,25.3128,25.3212,1200.0
2005-04-14 10:20:00,30.34,30.37,30.33,30.36,4200.0,25.3212,25.3462,25.3128,25.3379,4200.0
2005-04-14 10:25:00,30.36,30.36,30.34,30.34,2600.0,25.3379,25.3379,25.3212,25.3212,2600.0
2005-04-14 10:30:00,30.33,30.33,30.3,30.3,1000.0,25.3128,25.3128,25.2878,25.2878,1000.0
2005-04-14 10:35:00,30.3,30.3,30.3,30.3,0.0,25.2878,25.2878,25.2878,25.2878,0.0
2005-04-14 10:40:00,30.29,30.3,30.29,30.29,1600.0,25.2795,25.2878,25.2795,25.2795,1600.0
2005-04-14 10:45:00,30.29,30.29,30.27,30.27,1400.0,25.2795,25.2795,25.2628,25.2628,1400.0
2005-04-14 10:50:00,30.27,30.28,30.27,30.27,1800.0,25.2628,25.2711,25.2628,25.2628,1800.0
2005-04-14 10:55:00,30.27,30.29,30.27,30.29,2800.0,25.2628,25.2795,25.2628,25.2795,2800.0
2005-04-14 11:00:00,30.28,30.33,30.28,30.33,2200.0,25.2711,25.3128,25.2711,25.3128,2200.0
2005-04-14 11:05:00,30.31,30.33,30.31,30.33,3200.0,25.2961,25.3128,25.2961,25.3128,3200.0
2005-04-14 11:10:00,30.33,30.34,30.33,30.34,3200.0,25.3128,25.3212,25.3128,25.3212,3200.0
2005-04-14 11:15:00,30.32,30.33,30.32,30.32,5800.0,25.3045,25.3128,25.3045,25.3045,5800.0
2005-04-14 11:20:00,30.32,30.32,30.32,30.32,1400.0,25.3045,25.3045,25.3045,25.3045,1400.0
2005-04-14 11:25:00,30.32,30.32,30.32,30.32,5200.0,25.3045,25.3045,25.3045,25.3045,5200.0
2005-04-14 11:30:00,30.32,30.33,30.32,30.33,3400.0,25.3045,25.3128,25.3045,25.3128,3400.0
2005-04-14 11:35:00,30.34,30.34,30.34,30.34,2000.0,25.3212,25.3212,25.3212,25.3212,2000.0
2005-04-14 11:40:00,30.34,30.34,30.33,30.33,2000.0,25.3212,25.3212,25.3128,25.3128,2000.0
2005-04-14 11:45:00,30.33,30.35,30.33,30.35,4800.0,25.3128,25.3295,25.3128,25.3295,4800.0
2005-04-14 11:50:00,30.35,30.36,30.35,30.36,3400.0,25.3295,25.3379,25.3295,25.3379,3400.0
2005-04-14 11:55:00,30.36,30.38,30.36,30.37,2600.0,25.3379,25.3546,25.3379,25.3462,2600.0
2005-04-14 12:00:00,30.38,30.38,30.38,30.38,400.0,25.3546,25.3546,25.3546,25.3546,400.0
2005-04-14 12:05:00,30.37,30.37,30.37,30.37,600.0,25.3462,25.3462,25.3462,25.3462,600.0
2005-04-14 12:10:00,30.36,30.36,30.36,30.36,200.0,25.3379,25.3379,25.3379,25.3379,200.0
2005-04-14 12:15:00,30.36,30.36,30.36,30.36,400.0,25.3379,25.3379,25.3379,25.3379,400.0
2005-04-14 12:20:00,30.36,30.36,30.36,30.36,3400.0,25.3379,25.3379,25.3379,25.3379,3400.0
2005-04-14 12:25:00,30.36,30.36,30.36,30.36,3600.0,25.3379,25.3379,25.3379,25.3379,3600.0
2005-04-14 12:30:00,30.36,30.37,30.36,30.37,11200.0,25.3379,25.3462,25.3379,25.3462,11200.0
2005-04-14 12:35:00,30.37,30.37,30.37,30.37,0.0,25.3462,25.3462,25.3462,25.3462,0.0
2005-04-14 12:40:00,30.37,30.4,30.37,30.4,7200.0,25.3462,25.3713,25.3462,25.3713,7200.0
2005-04-14 12:45:00,30.4,30.4,30.4,30.4,4000.0,25.3713,25.3713,25.3713,25.3713,4000.0
2005-04-14 12:50:00,30.4,30.4,30.4,30.4,4400.0,25.3713,25.3713,25.3713,25.3713,4400.0
2005-04-14 12:55:00,30.41,30.42,30.41,30.42,3400.0,25.3796,25.3879,25.3796,25.3879,3400.0
2005-04-14 13:00:00,30.43,30.49,30.43,30.46,4400.0,25.3963,25.4464,25.3963,25.4213,4400.0
2005-04-14 13:05:00,30.46,30.56,30.45,30.56,12600.0,25.4213,25.5048,25.413,25.5048,12600.0
2005-04-14 13:10:00,30.56,30.56,30.55,30.55,3400.0,25.5048,25.5048,25.4964,25.4964,3400.0
2005-04-14 13:15:00,30.55,30.55,30.53,30.53,5400.0,25.4964,25.4964,25.4797,25.4797,5400.0
2005-04-14 13:20:00,30.53,30.53,30.52,30.52,3000.0,25.4797,25.4797,25.4714,25.4714,3000.0
2005-04-14 13:25:00,30.51,30.52,30.51,30.51,3600.0,25.4631,25.4714,25.4631,25.4631,3600.0
2005-04-14 13:30:00,30.51,30.52,30.49,30.49,17400.0,25.4631,25.4714,25.4464,25.4464,17400.0
2005-04-14 13:35:00,30.48,30.52,30.46,30.52,6000.0,25.438,25.4714,25.4213,25.4714,6000.0
2005-04-14 13:40:00,30.5,30.5,30.5,30.5,1000.0,25.4547,25.4547,25.4547,25.4547,1000.0
2005-04-14 13:45:00,30.49,30.49,30.46,30.46,1200.0,25.4464,25.4464,25.4213,25.4213,1200.0
2005-04-14 13:50:00,30.47,30.47,30.46,30.46,2200.0,25.4297,25.4297,25.4213,25.4213,2200.0
2005-04-14 13:55:00,30.45,30.48,30.45,30.48,5800.0,25.413,25.438,25.413,25.438,5800.0
2005-04-14 14:00:00,30.46,30.46,30.46,30.46,3000.0,25.4213,25.4213,25.4213,25.4213,3000.0
2005-04-14 14:05:00,30.46,30.48,30.46,30.48,1400.0,25.4213,25.438,25.4213,25.438,1400.0
2005-04-14 14:10:00,30.49,30.49,30.49,30.49,1000.0,25.4464,25.4464,25.4464,25.4464,1000.0
2005-04-14 14:15:00,30.49,30.52,30.49,30.52,19800.0,25.4464,25.4714,25.4464,25.4714,19800.0
2005-04-14 14:20:00,30.5,30.52,30.5,30.52,7400.0,25.4547,25.4714,25.4547,25.4714,7400.0
2005-04-14 14:25:00,30.51,30.51,30.5,30.5,2000.0,25.4631,25.4631,25.4547,25.4547,2000.0
2005-04-14 14:30:00,30.5,30.51,30.5,30.5,12800.0,25.4547,25.4631,25.4547,25.4547,12800.0
2005-04-14 14:35:00,30.47,30.47,30.45,30.45,800.0,25.4297,25.4297,25.413,25.413,800.0
2005-04-14 14:40:00,30.45,30.45,30.43,30.43,6600.0,25.413,25.413,25.3963,25.3963,6600.0
2005-04-14 14:45:00,30.43,30.43,30.42,30.43,3200.0,25.3963,25.3963,25.3879,25.3963,3200.0
2005-04-14 14:50:00,30.43,30.47,30.43,30.47,4800.0,25.3963,25.4297,25.3963,25.4297,4800.0
2005-04-14 14:55:00,30.47,30.5,30.45,30.48,7000.0,25.4297,25.4547,25.413,25.438,7000.0
2005-04-14 15:00:00,30.45,30.45,30.43,30.43,2000.0,25.413,25.413,25.3963,25.3963,2000.0
2005-04-14 15:05:00,30.43,30.46,30.43,30.45,1800.0,25.3963,25.4213,25.3963,25.413,1800.0
2005-04-14 15:10:00,30.44,30.46,30.44,30.46,4000.0,25.4046,25.4213,25.4046,25.4213,4000.0
2005-04-14 15:15:00,30.46,30.53,30.46,30.53,7400.0,25.4213,25.4797,25.4213,25.4797,7400.0
2005-04-14 15:20:00,30.52,30.56,30.52,30.56,5200.0,25.4714,25.5048,25.4714,25.5048,5200.0
2005-04-14 15:25:00,30.56,30.6,30.56,30.59,8600.0,25.5048,25.5382,25.5048,25.5298,8600.0
2005-04-14 15:30:00,30.57,30.57,30.55,30.55,7000.0,25.5131,25.5131,25.4964,25.4964,7000.0
2005-04-14 15:35:00,30.55,30.55,30.5,30.5,9000.0,25.4964,25.4964,25.4547,25.4547,9000.0
2005-04-14 15:40:00,30.5,30.5,30.32,30.33,26800.0,25.4547,25.4547,25.3045,25.3128,26800.0
2005-04-14 15:45:00,30.33,30.38,30.32,30.38,4200.0,25.3128,25.3546,25.3045,25.3546,4200.0
2005-04-14 15:50:00,30.36,30.43,30.34,30.43,28400.0,25.3379,25.3963,25.3212,25.3963,28400.0
2005-04-14 15:55:00,30.39,30.5,30.39,30.5,27400.0,25.3629,25.4547,25.3629,25.4547,27400.0
2005-04-15 09:30:00,30.1,30.1,30.07,30.08,9000.0,25.1209,25.1209,25.0958,25.1042,9000.0
2005-04-15 09:35:00,30.09,30.1,30.09,30.1,3400.0,25.1125,25.1209,25.1125,25.1209,3400.0
2005-04-15 09:40:00,30.1,30.11,30.07,30.07,23600.0,25.1209,25.1292,25.0958,25.0958,23600.0
2005-04-15 09:45:00,30.05,30.05,29.95,29.96,1800.0,25.0792,25.0792,24.9957,25.004,1800.0
2005-04-15 09:50:00,29.97,30.1,29.97,30.1,12200.0,25.0124,25.1209,25.0124,25.1209,12200.0
2005-04-15 09:55:00,30.06,30.06,30.04,30.04,1000.0,25.0875,25.0875,25.0708,25.0708,1000.0
2005-04-15 10:00:00,30.03,30.03,30.0,30.0,800.0,25.0625,25.0625,25.0374,25.0374,800.0
2005-04-15 10:05:00,29.99,29.99,29.94,29.94,8400.0,25.0291,25.0291,24.9873,24.9873,8400.0
2005-04-15 10:10:00,29.94,29.94,29.86,29.86,9600.0,24.9873,24.9873,24.9206,24.9206,9600.0
2005-04-15 10:15:00,29.91,29.99,29.91,29.99,6000.0,24.9623,25.0291,24.9623,25.0291,6000.0
2005-04-15 10:20:00,30.01,30.03,30.0,30.03,2400.0,25.0458,25.0625,25.0374,25.0625,2400.0
2005-04-15 10:25:00,30.03,30.15,30.03,30.14,6000.0,25.0625,25.1626,25.0625,25.1543,6000.0
2005-04-15 10:30:00,30.14,30.18,30.14,30.14,3600.0,25.1543,25.1876,25.1543,25.1543,3600.0
2005-04-15 10:35:00,30.1,30.1,30.05,30.05,1200.0,25.1209,25.1209,25.0792,25.0792,1200.0
2005-04-15 10:40:00,30.05,30.09,30.05,30.08,6000.0,25.0792,25.1125,25.0792,25.1042,6000.0
2005-04-15 10:45:00,30.08,30.08,30.05,30.05,1400.0,25.1042,25.1042,25.0792,25.0792,1400.0
2005-04-15 10:50:00,30.07,30.11,30.07,30.11,4200.0,25.0958,25.1292,25.0958,25.1292,4200.0
2005-04-15 10:55:00,30.14,30.14,30.1,30.1,11200.0,25.1543,25.1543,25.1209,25.1209,11200.0
2005-04-15 11:00:00,30.09,30.09,30.09,30.09,1600.0,25.1125,25.1125,25.1125,25.1125,1600.0
2005-04-15 11:05:00,30.11,30.15,30.11,30.15,6000.0,25.1292,25.1626,25.1292,25.1626,6000.0
2005-04-15 11:10:00,30.18,30.2,30.18,30.18,11000.0,25.1876,25.2043,25.1876,25.1876,11000.0
2005-04-15 11:15:00,30.2,30.2,30.18,30.18,1400.0,25.2043,25.2043,25.1876,25.1876,1400.0
2005-04-15 11:20:00,30.18,30.2,30.18,30.19,1600.0,25.1876,25.2043,25.1876,25.196,1600.0
2005-04-15 11:25:00,30.19,30.19,30.19,30.19,0.0,25.196,25.196,25.196,25.196,0.0
2005-04-15 11:30:00,30.21,30.22,30.2,30.22,4600.0,25.2127,25.221,25.2043,25.221,4600.0
2005-04-15 11:35:00,30.21,30.22,30.18,30.18,57800.0,25.2127,25.221,25.1876,25.1876,57800.0
2005-04-15 11:40:00,30.18,30.18,30.18,30.18,200.0,25.1876,25.1876,25.1876,25.1876,200.0
2005-04-15 11:45:00,30.2,30.25,30.2,30.25,10400.0,25.2043,25.2461,25.2043,25.2461,10400.0
2005-04-15 11:50:00,30.25,30.25,30.24,30.24,400.0,25.2461,25.2461,25.2377,25.2377,400.0
2005-04-15 11:55:00,30.22,30.22,30.18,30.18,2200.0,25.221,25.221,25.1876,25.1876,2200.0
2005-04-15 12:00:00,30.15,30.15,30.11,30.12,3000.0,25.1626,25.1626,25.1292,25.1376,3000.0
2005-04-15 12:05:00,30.13,30.18,30.13,30.18,800.0,25.1459,25.1876,25.1459,25.1876,800.0
2005-04-15 12:10:00,30.17,30.21,30.17,30.21,1000.0,25.1793,25.2127,25.1793,25.2127,1000.0
2005-04-15 12:15:00,30.24,30.27,30.24,30.25,600.0,25.2377,25.2628,25.2377,25.2461,600.0
2005-04-15 12:20:00,30.23,30.23,30.23,30.23,400.0,25.2294,25.2294,25.2294,25.2294,400.0
2005-04-15 12:25:00,30.23,30.23,30.18,30.18,1000.0,25.2294,25.2294,25.1876,25.1876,1000.0
2005-04-15 12:30:00,30.17,30.2,30.17,30.2,1600.0,25.1793,25.2043,25.1793,25.2043,1600.0
2005-04-15 12:35:00,30.2,30.23,30.2,30.23,1000.0,25.2043,25.2294,25.2043,25.2294,1000.0
2005-04-15 12:40:00,30.22,30.22,30.2,30.22,1200.0,25.221,25.221,25.2043,25.221,1200.0
2005-04-15 12:45:00,30.23,30.25,30.23,30.25,3400.0,25.2294,25.2461,25.2294,25.2461,3400.0
2005-04-15 12:50:00,30.24,30.24,30.2,30.23,2200.0,25.2377,25.2377,25.2043,25.2294,2200.0
2005-04-15 12:55:00,30.23,30.23,30.21,30.21,600.0,25.2294,25.2294,25.2127,25.2127,600.0
2005-04-15 13:00:00,30.14,30.16,30.14,30.16,6000.0,25.1543,25.171,25.1543,25.171,6000.0
2005-04-15 13:05:00,30.15,30.2,30.15,30.2,1200.0,25.1626,25.2043,25.1626,25.2043,1200.0
2005-04-15 13:10:00,30.2,30.2,30.15,30.15,4000.0,25.2043,25.2043,25.1626,25.1626,4000.0
2005-04-15 13:15:00,30.15,30.16,30.14,30.16,2400.0,25.1626,25.171,25.1543,25.171,2400.0
2005-04-15 13:20:00,30.16,30.16,30.14,30.14,1000.0,25.171,25.171,25.1543,25.1543,1000.0
2005-04-15 13:25:00,30.16,30.23,30.16,30.23,1600.0,25.171,25.2294,25.171,25.2294,1600.0
2005-04-15 13:30:00,30.21,30.21,30.21,30.21,800.0,25.2127,25.2127,25.2127,25.2127,800.0
2005-04-15 13:35:00,30.21,30.21,30.21,30.21,600.0,25.2127,25.2127,25.2127,25.2127,600.0
2005-04-15 13:40:00,30.22,30.25,30.22,30.23,2400.0,25.221,25.2461,25.221,25.2294,2400.0
2005-04-15 13:45:00,30.22,30.22,30.18,30.18,1000.0,25.221,25.221,25.1876,25.1876,1000.0
2005-04-15 13:50:00,30.18,30.19,30.18,30.18,2600.0,25.1876,25.196,25.1876,25.1876,2600.0
2005-04-15 13:55:00,30.19,30.19,30.14,30.14,3400.0,25.196,25.196,25.1543,25.1543,3400.0
2005-04-15 14:00:00,30.17,30.2,30.17,30.19,2600.0,25.1793,25.2043,25.1793,25.196,2600.0
2005-04-15 14:05:00,30.2,30.2,30.18,30.19,2600.0,25.2043,25.2043,25.1876,25.196,2600.0
2005-04-15 14:10:00,30.18,30.18,30.18,30.18,200.0,25.1876,25.1876,25.1876,25.1876,200.0
2005-04-15 14:15:00,30.18,30.2,30.18,30.2,3400.0,25.1876,25.2043,25.1876,25.2043,3400.0
2005-04-15 14:20:00,30.2,30.2,30.18,30.18,4000.0,25.2043,25.2043,25.1876,25.1876,4000.0
2005-04-15 14:25:00,30.18,30.18,30.18,30.18,0.0,25.1876,25.1876,25.1876,25.1876,0.0
2005-04-15 14:30:00,30.15,30.17,30.13,30.17,4800.0,25.1626,25.1793,25.1459,25.1793,4800.0
2005-04-15 14:35:00,30.18,30.18,30.17,30.17,400.0,25.1876,25.1876,25.1793,25.1793,400.0
2005-04-15 14:40:00,30.16,30.16,30.13,30.16,9000.0,25.171,25.171,25.1459,25.171,9000.0
2005-04-15 14:45:00,30.16,30.18,30.16,30.16,2600.0,25.171,25.1876,25.171,25.171,2600.0
2005-04-15 14:50:00,30.13,30.13,30.13,30.13,2600.0,25.1459,25.1459,25.1459,25.1459,2600.0
2005-04-15 14:55:00,30.13,30.13,30.13,30.13,6200.0,25.1459,25.1459,25.1459,25.1459,6200.0
2005-04-15 15:00:00,30.14,30.15,30.08,30.08,18200.0,25.1543,25.1626,25.1042,25.1042,18200.0
2005-04-15 15:05:00,30.07,30.1,30.03,30.03,4600.0,25.0958,25.1209,25.0625,25.0625,4600.0
2005-04-15 15:10:00,30.03,30.04,30.0,30.04,3800.0,25.0625,25.0708,25.0374,25.0708,3800.0
2005-04-15 15:15:00,30.04,30.04,30.04,30.04,9000.0,25.0708,25.0708,25.0708,25.0708,9000.0
2005-04-15 15:20:00,30.03,30.03,29.99,29.99,1000.0,25.0625,25.0625,25.0291,25.0291,1000.0
2005-04-15 15:25:00,30.0,30.0,30.0,30.0,2800.0,25.0374,25.0374,25.0374,25.0374,2800.0
2005-04-15 15:30:00,29.99,30.04,29.99,30.04,4200.0,25.0291,25.0708,25.0291,25.0708,4200.0
2005-04-15 15:35:00,30.03,30.04,30.01,30.01,8600.0,25.0625,25.0708,25.0458,25.0458,8600.0
2005-04-15 15:40:00,30.01,30.02,30.0,30.0,3800.0,25.0458,25.0541,25.0374,25.0374,3800.0
2005-04-15 15:45:00,29.99,29.99,29.93,29.93,6600.0,25.0291,25.0291,24.979,24.979,6600.0
2005-04-15 15:50:00,29.9,29.93,29.9,29.93,5200.0,24.954,24.979,24.954,24.979,5200.0
2005-04-15 15:55:00,29.93,30.0,29.93,30.0,12200.0,24.979,25.0374,24.979,25.0374,12200.0
2005-04-18 09:35:00,29.58,29.65,29.56,29.56,14400.0,24.6869,24.7453,24.6702,24.6702,14400.0
2005-04-18 09:40:00,29.56,29.58,29.54,29.57,5800.0,24.6702,24.6869,24.6535,24.6786,5800.0
2005-04-18 09:45:00,29.56,29.57,29.53,29.53,2800.0,24.6702,24.6786,24.6452,24.6452,2800.0
2005-04-18 09:50:00,29.54,29.54,29.52,29.54,1200.0,24.6535,24.6535,24.6368,24.6535,1200.0
2005-04-18 09:55:00,29.56,29.64,29.56,29.58,8400.0,24.6702,24.737,24.6702,24.6869,8400.0
2005-04-18 10:00:00,29.6,29.6,29.59,29.6,2800.0,24.7036,24.7036,24.6952,24.7036,2800.0
2005-04-18 10:05:00,29.61,29.65,29.6,29.65,6200.0,24.7119,24.7453,24.7036,24.7453,6200.0
2005-04-18 10:10:00,29.67,29.68,29.64,29.65,2600.0,24.762,24.7704,24.737,24.7453,2600.0
2005-04-18 10:15:00,29.64,29.64,29.63,29.63,1000.0,24.737,24.737,24.7286,24.7286,1000.0
2005-04-18 10:20:00,29.6,29.6,29.55,29.59,4800.0,24.7036,24.7036,24.6619,24.6952,4800.0
2005-04-18 10:25:00,29.59,29.61,29.58,29.6,5200.0,24.6952,24.7119,24.6869,24.7036,5200.0
2005-04-18 10:30:00,29.61,29.64,29.6,29.61,8200.0,24.7119,24.737,24.7036,24.7119,8200.0
2005-04-18 10:35:00,29.62,29.65,29.62,29.64,2600.0,24.7203,24.7453,24.7203,24.737,2600.0
2005-04-18 10:40:00,29.64,29.65,29.64,29.64,2600.0,24.737,24.7453,24.737,24.737,2600.0
2005-04-18 10:45:00,29.64,29.65,29.6,29.63,9000.0,24.737,24.7453,24.7036,24.7286,9000.0
2005-04-18 10:50:00,29.65,29.65,29.61,29.61,2200.0,24.7453,24.7453,24.7119,24.7119,2200.0
2005-04-18 10:55:00,29.63,29.67,29.63,29.67,3200.0,24.7286,24.762,24.7286,24.762,3200.0
2005-04-18 11:00:00,29.68,29.7,29.63,29.65,6400.0,24.7704,24.787,24.7286,24.7453,6400.0
2005-04-18 11:05:00,29.61,29.63,29.6,29.61,4800.0,24.7119,24.7286,24.7036,24.7119,4800.0
2005-04-18 11:10:00,29.62,29.65,29.62,29.63,2400.0,24.7203,24.7453,24.7203,24.7286,2400.0
2005-04-18 11:15:00,29.63,29.63,29.61,29.61,1200.0,24.7286,24.7286,24.7119,24.7119,1200.0
2005-04-18 11:20:00,29.61,29.63,29.61,29.61,3000.0,24.7119,24.7286,24.7119,24.7119,3000.0
2005-04-18 11:25:00,29.63,29.66,29.63,29.66,5600.0,24.7286,24.7537,24.7286,24.7537,5600.0
2005-04-18 11:30:00,29.66,29.66,29.65,29.66,3000.0,24.7537,24.7537,24.7453,24.7537,3000.0
2005-04-18 11:35:00,29.66,29.66,29.65,29.66,12400.0,24.7537,24.7537,24.7453,24.7537,12400.0
2005-04-18 11:40:00,29.67,29.67,29.66,29.66,3400.0,24.762,24.762,24.7537,24.7537,3400.0
2005-04-18 11:45:00,29.66,29.73,29.66,29.73,7800.0,24.7537,24.8121,24.7537,24.8121,7800.0
2005-04-18 11:50:00,29.73,29.73,29.71,29.72,2800.0,24.8121,24.8121,24.7954,24.8037,2800.0
2005-04-18 11:55:00,29.72,29.72,29.71,29.71,3200.0,24.8037,24.8037,24.7954,24.7954,3200.0
2005-04-18 12:00:00,29.71,29.71,29.71,29.71,1200.0,24.7954,24.7954,24.7954,24.7954,1200.0
2005-04-18 12:05:00,29.71,29.72,29.71,29.72,4600.0,24.7954,24.8037,24.7954,24.8037,4600.0
2005-04-18 12:10:00,29.72,29.73,29.72,29.72,5800.0,24.8037,24.8121,24.8037,24.8037,5800.0
2005-04-18 12:15:00,29.72,29.72,29.71,29.71,1200.0,24.8037,24.8037,24.7954,24.7954,1200.0
2005-04-18 12:20:00,29.7,29.75,29.7,29.75,5600.0,24.787,24.8288,24.787,24.8288,5600.0
2005-04-18 12:25:00,29.75,29.76,29.75,29.76,4000.0,24.8288,24.8371,24.8288,24.8371,4000.0
2005-04-18 12:30:00,29.76,29.76,29.76,29.76,800.0,24.8371,24.8371,24.8371,24.8371,800.0
2005-04-18 12:35:00,29.75,29.75,29.74,29.75,8800.0,24.8288,24.8288,24.8204,24.8288,8800.0
2005-04-18 12:40:00,29.75,29.78,29.75,29.78,1200.0,24.8288,24.8538,24.8288,24.8538,1200.0
2005-04-18 12:45:00,29.78,29.81,29.78,29.8,2200.0,24.8538,24.8789,24.8538,24.8705,2200.0
2005-04-18 12:50:00,29.78,29.8,29.78,29.8,7600.0,24.8538,24.8705,24.8538,24.8705,7600.0
2005-04-18 12:55:00,29.81,29.82,29.81,29.82,3200.0,24.8789,24.8872,24.8789,24.8872,3200.0
2005-04-18 13:00:00,29.84,29.85,29.84,29.85,1600.0,24.9039,24.9122,24.9039,24.9122,1600.0
2005-04-18 13:05:00,29.86,29.96,29.86,29.95,7000.0,24.9206,25.004,24.9206,24.9957,7000.0
2005-04-18 13:10:00,29.95,29.95,29.94,29.94,1400.0,24.9957,24.9957,24.9873,24.9873,1400.0
2005-04-18 13:15:00,29.91,29.91,29.91,29.91,1800.0,24.9623,24.9623,24.9623,24.9623,1800.0
2005-04-18 13:20:00,29.88,29.88,29.88,29.88,5000.0,24.9373,24.9373,24.9373,24.9373,5000.0
2005-04-18 13:25:00,29.87,29.88,29.87,29.88,2400.0,24.9289,24.9373,24.9289,24.9373,2400.0
2005-04-18 13:30:00,29.87,29.87,29.86,29.87,1400.0,24.9289,24.9289,24.9206,24.9289,1400.0
2005-04-18 13:35:00,29.86,29.86,29.84,29.85,3600.0,24.9206,24.9206,24.9039,24.9122,3600.0
2005-04-18 13:40:00,29.85,29.85,29.82,29.82,4200.0,24.9122,24.9122,24.8872,24.8872,4200.0
2005-04-18 13:45:00,29.83,29.83,29.81,29.81,1800.0,24.8955,24.8955,24.8789,24.8789,1800.0
2005-04-18 13:50:00,29.82,29.82,29.8,29.81,4400.0,24.8872,24.8872,24.8705,24.8789,4400.0
2005-04-18 13:55:00,29.8,29.81,29.8,29.8,2000.0,24.8705,24.8789,24.8705,24.8705,2000.0
2005-04-18 14:00:00,29.8,29.82,29.8,29.82,4800.0,24.8705,24.8872,24.8705,24.8872,4800.0
2005-04-18 14:05:00,29.82,29.82,29.82,29.82,1200.0,24.8872,24.8872,24.8872,24.8872,1200.0
2005-04-18 14:10:00,29.82,29.82,29.8,29.82,3400.0,24.8872,24.8872,24.8705,24.8872,3400.0
2005-04-18 14:15:00,29.81,29.81,29.81,29.81,1800.0,24.8789,24.8789,24.8789,24.8789,1800.0
2005-04-18 14:20:00,29.81,29.81,29.76,29.77,15800.0,24.8789,24.8789,24.8371,24.8455,15800.0
2005-04-18 14:25:00,29.75,29.75,29.75,29.75,1800.0,24.8288,24.8288,24.8288,24.8288,1800.0
2005-04-18 14:30:00,29.75,29.75,29.74,29.74,1400.0,24.8288,24.8288,24.8204,24.8204,1400.0
2005-04-18 14:35:00,29.75,29.75,29.72,29.73,5200.0,24.8288,24.8288,24.8037,24.8121,5200.0
2005-04-18 14:40:00,29.73,29.73,29.7,29.71,1600.0,24.8121,24.8121,24.787,24.7954,1600.0
2005-04-18 14:45:00,29.71,29.73,29.7,29.7,1600.0,24.7954,24.8121,24.787,24.787,1600.0
2005-04-18 14:50:00,29.71,29.71,29.68,29.68,5200.0,24.7954,24.7954,24.7704,24.7704,5200.0
2005-04-18 14:55:00,29.67,29.7,29.67,29.68,7200.0,24.762,24.787,24.762,24.7704,7200.0
2005-04-18 15:00:00,29.69,29.74,29.69,29.74,1800.0,24.7787,24.8204,24.7787,24.8204,1800.0
2005-04-18 15:05:00,29.74,29.75,29.73,29.73,3200.0,24.8204,24.8288,24.8121,24.8121,3200.0
2005-04-18 15:10:00,29.74,29.74,29.74,29.74,2000.0,24.8204,24.8204,24.8204,24.8204,2000.0
2005-04-18 15:15:00,29.74,29.75,29.73,29.74,3000.0,24.8204,24.8288,24.8121,24.8204,3000.0
2005-04-18 15:20:00,29.74,29.75,29.74,29.74,1800.0,24.8204,24.8288,24.8204,24.8204,1800.0
2005-04-18 15:25:00,29.75,29.78,29.75,29.78,5600.0,24.8288,24.8538,24.8288,24.8538,5600.0
2005-04-18 15:30:00,29.78,29.78,29.78,29.78,4400.0,24.8538,24.8538,24.8538,24.8538,4400.0
2005-04-18 15:35:00,29.78,29.78,29.76,29.77,4000.0,24.8538,24.8538,24.8371,24.8455,4000.0
2005-04-18 15:40:00,29.77,29.78,29.77,29.78,114800.0,24.8455,24.8538,24.8455,24.8538,114800.0
2005-04-18 15:45:00,29.78,29.87,29.78,29.8,21200.0,24.8538,24.9289,24.8538,24.8705,21200.0
2005-04-18 15:50:00,29.8,29.84,29.73,29.84,36400.0,24.8705,24.9039,24.8121,24.9039,36400.0
2005-04-18 15:55:00,29.85,29.86,29.84,29.86,36000.0,24.9122,24.9206,24.9039,24.9206,36000.0
2005-04-19 09:30:00,29.8,29.81,29.8,29.8,21800.0,24.8705,24.8789,24.8705,24.8705,21800.0
2005-04-19 09:35:00,29.81,29.82,29.81,29.81,12800.0,24.8789,24.8872,24.8789,24.8789,12800.0
2005-04-19 09:40:00,29.81,29.86,29.77,29.86,13600.0,24.8789,24.9206,24.8455,24.9206,13600.0
2005-04-19 09:45:00,29.85,29.85,29.83,29.85,9200.0,24.9122,24.9122,24.8955,24.9122,9200.0
2005-04-19 09:50:00,29.83,29.84,29.83,29.83,6800.0,24.8955,24.9039,24.8955,24.8955,6800.0
2005-04-19 09:55:00,29.85,29.86,29.85,29.86,28000.0,24.9122,24.9206,24.9122,24.9206,28000.0
2005-04-19 10:00:00,29.86,29.93,29.86,29.93,11400.0,24.9206,24.979,24.9206,24.979,11400.0
2005-04-19 10:05:00,29.95,29.97,29.95,29.95,11200.0,24.9957,25.0124,24.9957,24.9957,11200.0
2005-04-19 10:10:00,29.95,29.97,29.95,29.96,6600.0,24.9957,25.0124,24.9957,25.004,6600.0
2005-04-19 10:15:00,29.97,29.97,29.94,29.94,2600.0,25.0124,25.0124,24.9873,24.9873,2600.0
2005-04-19 10:20:00,29.94,29.95,29.91,29.91,3600.0,24.9873,24.9957,24.9623,24.9623,3600.0
2005-04-19 10:25:00,29.91,29.91,29.9,29.9,1600.0,24.9623,24.9623,24.954,24.954,1600.0
2005-04-19 10:30:00,29.9,29.9,29.9,29.9,1200.0,24.954,24.954,24.954,24.954,1200.0
2005-04-19 10:35:00,29.92,29.92,29.92,29.92,200.0,24.9707,24.9707,24.9707,24.9707,200.0
2005-04-19 10:40:00,29.92,29.92,29.92,29.92,0.0,24.9707,24.9707,24.9707,24.9707,0.0
2005-04-19 10:45:00,29.92,29.93,29.92,29.93,2400.0,24.9707,24.979,24.9707,24.979,2400.0
2005-04-19 10:50:00,29.93,29.95,29.93,29.95,2000.0,24.979,24.9957,24.979,24.9957,2000.0
2005-04-19 10:55:00,29.95,29.95,29.95,29.95,200.0,24.9957,24.9957,24.9957,24.9957,200.0
2005-04-19 11:00:00,29.96,29.96,29.96,29.96,400.0,25.004,25.004,25.004,25.004,400.0
2005-04-19 11:05:00,29.98,30.0,29.98,30.0,2200.0,25.0207,25.0374,25.0207,25.0374,2200.0
2005-04-19 11:10:00,30.0,30.04,30.0,30.04,1800.0,25.0374,25.0708,25.0374,25.0708,1800.0
2005-04-19 11:15:00,30.01,30.02,29.99,30.0,10600.0,25.0458,25.0541,25.0291,25.0374,10600.0
2005-04-19 11:20:00,29.99,29.99,29.99,29.99,400.0,25.0291,25.0291,25.0291,25.0291,400.0
2005-04-19 11:25:00,29.95,29.95,29.95,29.95,1000.0,24.9957,24.9957,24.9957,24.9957,1000.0
2005-04-19 11:30:00,29.95,29.95,29.95,29.95,0.0,24.9957,24.9957,24.9957,24.9957,0.0
2005-04-19 11:35:00,29.95,29.95,29.94,29.94,2000.0,24.9957,24.9957,24.9873,24.9873,2000.0
2005-04-19 11:40:00,29.95,29.98,29.95,29.98,22400.0,24.9957,25.0207,24.9957,25.0207,22400.0
2005-04-19 11:45:00,29.97,29.97,29.97,29.97,200.0,25.0124,25.0124,25.0124,25.0124,200.0
2005-04-19 11:50:00,30.0,30.08,29.98,30.08,21600.0,25.0374,25.1042,25.0207,25.1042,21600.0
2005-04-19 11:55:00,30.05,30.05,30.05,30.05,400.0,25.0792,25.0792,25.0792,25.0792,400.0
2005-04-19 12:00:00,30.09,30.13,30.09,30.13,1800.0,25.1125,25.1459,25.1125,25.1459,1800.0
2005-04-19 12:05:00,30.13,30.13,30.1,30.1,4400.0,25.1459,25.1459,25.1209,25.1209,4400.0
2005-04-19 12:10:00,30.09,30.09,30.09,30.09,400.0,25.1125,25.1125,25.1125,25.1125,400.0
2005-04-19 12:15:00,30.08,30.09,30.05,30.08,12600.0,25.1042,25.1125,25.0792,25.1042,12600.0
2005-04-19 12:20:00,30.08,30.13,30.08,30.13,11600.0,25.1042,25.1459,25.1042,25.1459,11600.0
2005-04-19 12:25:00,30.13,30.13,30.13,30.13,0.0,25.1459,25.1459,25.1459,25.1459,0.0
2005-04-19 12:30:00,30.13,30.13,30.13,30.13,200.0,25.1459,25.1459,25.1459,25.1459,200.0
2005-04-19 12:35:00,30.13,30.13,30.13,30.13,0.0,25.1459,25.1459,25.1459,25.1459,0.0
2005-04-19 12:40:00,30.12,30.12,30.05,30.06,6000.0,25.1376,25.1376,25.0792,25.0875,6000.0
2005-04-19 12:45:00,30.06,30.09,30.06,30.09,7800.0,25.0875,25.1125,25.0875,25.1125,7800.0
2005-04-19 12:50:00,30.09,30.09,30.06,30.07,3200.0,25.1125,25.1125,25.0875,25.0958,3200.0
2005-04-19 12:55:00,30.07,30.08,30.07,30.08,1600.0,25.0958,25.1042,25.0958,25.1042,1600.0
2005-04-19 13:00:00,30.07,30.08,30.07,30.08,16400.0,25.0958,25.1042,25.0958,25.1042,16400.0
2005-04-19 13:05:00,30.09,30.09,30.08,30.09,85200.0,25.1125,25.1125,25.1042,25.1125,85200.0
2005-04-19 13:10:00,30.09,30.09,30.09,30.09,0.0,25.1125,25.1125,25.1125,25.1125,0.0
2005-04-19 13:15:00,30.09,30.09,30.09,30.09,200.0,25.1125,25.1125,25.1125,25.1125,200.0
2005-04-19 13:20:00,30.09,30.09,30.09,30.09,1200.0,25.1125,25.1125,25.1125,25.1125,1200.0
2005-04-19 13:25:00,30.09,30.09,30.09,30.09,200.0,25.1125,25.1125,25.1125,25.1125,200.0
2005-04-19 13:30:00,30.08,30.09,30.08,30.09,1200.0,25.1042,25.1125,25.1042,25.1125,1200.0
2005-04-19 13:35:00,30.09,30.09,30.08,30.08,1400.0,25.1125,25.1125,25.1042,25.1042,1400.0
2005-04-19 13:40:00,30.08,30.08,30.05,30.06,11200.0,25.1042,25.1042,25.0792,25.0875,11200.0
2005-04-19 13:45:00,30.07,30.09,30.07,30.09,1000.0,25.0958,25.1125,25.0958,25.1125,1000.0
2005-04-19 13:50:00,30.09,30.09,30.08,30.09,3800.0,25.1125,25.1125,25.1042,25.1125,3800.0
2005-04-19 13:55:00,30.11,30.11,30.11,30.11,600.0,25.1292,25.1292,25.1292,25.1292,600.0
2005-04-19 14:00:00,30.11,30.11,30.11,30.11,200.0,25.1292,25.1292,25.1292,25.1292,200.0
2005-04-19 14:05:00,30.1,30.1,30.09,30.09,800.0,25.1209,25.1209,25.1125,25.1125,800.0
2005-04-19 14:10:00,30.09,30.1,30.09,30.1,5800.0,25.1125,25.1209,25.1125,25.1209,5800.0
2005-04-19 14:15:00,30.1,30.11,30.1,30.11,600.0,25.1209,25.1292,25.1209,25.1292,600.0
2005-04-19 14:20:00,30.11,30.15,30.11,30.15,2800.0,25.1292,25.1626,25.1292,25.1626,2800.0
2005-04-19 14:25:00,30.15,30.15,30.15,30.15,6600.0,25.1626,25.1626,25.1626,25.1626,6600.0
2005-04-19 14:30:00,30.16,30.16,30.16,30.16,800.0,25.171,25.171,25.171,25.171,800.0
2005-04-19 14:35:00,30.19,30.21,30.19,30.21,2200.0,25.196,25.2127,25.196,25.2127,2200.0
2005-04-19 14:40:00,30.21,30.23,30.21,30.23,8200.0,25.2127,25.2294,25.2127,25.2294,8200.0
2005-04-19 14:45:00,30.23,30.26,30.23,30.26,2800.0,25.2294,25.2544,25.2294,25.2544,2800.0
2005-04-19 14:50:00,30.31,30.33,30.3,30.33,5800.0,25.2961,25.3128,25.2878,25.3128,5800.0
2005-04-19 14:55:00,30.33,30.38,30.33,30.36,5600.0,25.3128,25.3546,25.3128,25.3379,5600.0
2005-04-19 15:00:00,30.36,30.36,30.35,30.35,2000.0,25.3379,25.3379,25.3295,25.3295,2000.0
2005-04-19 15:05:00,30.35,30.35,30.23,30.23,9600.0,25.3295,25.3295,25.2294,25.2294,9600.0
2005-04-19 15:10:00,30.23,30.27,30.23,30.25,8600.0,25.2294,25.2628,25.2294,25.2461,8600.0
2005-04-19 15:15:00,30.26,30.26,30.26,30.26,800.0,25.2544,25.2544,25.2544,25.2544,800.0
2005-04-19 15:20:00,30.25,30.25,30.23,30.23,5400.0,25.2461,25.2461,25.2294,25.2294,5400.0
2005-04-19 15:25:00,30.22,30.25,30.18,30.25,25800.0,25.221,25.2461,25.1876,25.2461,25800.0
2005-04-19 15:30:00,30.25,30.35,30.25,30.35,10000.0,25.2461,25.3295,25.2461,25.3295,10000.0
2005-04-19 15:35:00,30.35,30.4,30.35,30.38,6600.0,25.3295,25.3713,25.3295,25.3546,6600.0
2005-04-19 15:40:00,30.38,30.45,30.37,30.41,9800.0,25.3546,25.413,25.3462,25.3796,9800.0
2005-04-19 15:45:00,30.41,30.41,30.35,30.36,36400.0,25.3796,25.3796,25.3295,25.3379,36400.0
2005-04-19 15:50:00,30.36,30.36,30.33,30.33,4000.0,25.3379,25.3379,25.3128,25.3128,4000.0
2005-04-19 15:55:00,30.34,30.34,30.21,30.3,57200.0,25.3212,25.3212,25.2127,25.2878,57200.0
2005-04-20 09:30:00,30.36,30.36,30.36,30.36,9200.0,25.3379,25.3379,25.3379,25.3379,9200.0
2005-04-20 09:35:00,30.38,30.38,30.38,30.38,600.0,25.3546,25.3546,25.3546,25.3546,600.0
2005-04-20 09:40:00,30.37,30.43,30.37,30.4,3600.0,25.3462,25.3963,25.3462,25.3713,3600.0
2005-04-20 09:45:00,30.41,30.53,30.41,30.53,4000.0,25.3796,25.4797,25.3796,25.4797,4000.0
2005-04-20 09:50:00,30.53,30.54,30.51,30.54,4400.0,25.4797,25.4881,25.4631,25.4881,4400.0
2005-04-20 09:55:00,30.5,30.5,30.4,30.4,4800.0,25.4547,25.4547,25.3713,25.3713,4800.0
2005-04-20 10:00:00,30.33,30.43,30.3,30.35,25000.0,25.3128,25.3963,25.2878,25.3295,25000.0
2005-04-20 10:05:00,30.36,30.36,30.36,30.36,1800.0,25.3379,25.3379,25.3379,25.3379,1800.0
2005-04-20 10:10:00,30.36,30.36,30.36,30.36,400.0,25.3379,25.3379,25.3379,25.3379,400.0
2005-04-20 10:15:00,30.41,30.41,30.4,30.4,600.0,25.3796,25.3796,25.3713,25.3713,600.0
2005-04-20 10:20:00,30.4,30.45,30.4,30.44,1600.0,25.3713,25.413,25.3713,25.4046,1600.0
2005-04-20 10:25:00,30.42,30.48,30.42,30.48,2000.0,25.3879,25.438,25.3879,25.438,2000.0
2005-04-20 10:30:00,30.5,30.5,30.45,30.46,16600.0,25.4547,25.4547,25.413,25.4213,16600.0
2005-04-20 10:35:00,30.47,30.65,30.46,30.58,11000.0,25.4297,25.5799,25.4213,25.5215,11000.0
2005-04-20 10:40:00,30.58,30.61,30.58,30.6,10400.0,25.5215,25.5465,25.5215,25.5382,10400.0
2005-04-20 10:45:00,30.6,30.6,30.6,30.6,0.0,25.5382,25.5382,25.5382,25.5382,0.0
2005-04-20 10:50:00,30.6,30.6,30.58,30.58,2800.0,25.5382,25.5382,25.5215,25.5215,2800.0
2005-04-20 10:55:00,30.62,30.62,30.62,30.62,400.0,25.5549,25.5549,25.5549,25.5549,400.0
2005-04-20 11:00:00,30.7,30.72,30.7,30.7,3200.0,25.6216,25.6383,25.6216,25.6216,3200.0
2005-04-20 11:05:00,30.7,30.72,30.7,30.71,1400.0,25.6216,25.6383,25.6216,25.63,1400.0
2005-04-20 11:10:00,30.7,30.71,30.7,30.71,1800.0,25.6216,25.63,25.6216,25.63,1800.0
2005-04-20 11:15:00,30.65,30.7,30.65,30.68,600.0,25.5799,25.6216,25.5799,25.6049,600.0
2005-04-20 11:20:00,30.65,30.65,30.64,30.64,800.0,25.5799,25.5799,25.5716,25.5716,800.0
2005-04-20 11:25:00,30.64,30.64,30.64,30.64,0.0,25.5716,25.5716,25.5716,25.5716,0.0
2005-04-20 11:30:00,30.64,30.66,30.64,30.66,5000.0,25.5716,25.5882,25.5716,25.5882,5000.0
2005-04-20 11:35:00,30.65,30.65,30.65,30.65,2000.0,25.5799,25.5799,25.5799,25.5799,2000.0
2005-04-20 11:40:00,30.67,30.67,30.67,30.67,600.0,25.5966,25.5966,25.5966,25.5966,600.0
2005-04-20 11:45:00,30.68,30.68,30.68,30.68,400.0,25.6049,25.6049,25.6049,25.6049,400.0
2005-04-20 11:50:00,30.67,30.67,30.65,30.66,2000.0,25.5966,25.5966,25.5799,25.5882,2000.0
2005-04-20 11:55:00,30.66,30.66,30.66,30.66,800.0,25.5882,25.5882,25.5882,25.5882,800.0
2005-04-20 12:00:00,30.66,30.66,30.66,30.66,2200.0,25.5882,25.5882,25.5882,25.5882,2200.0
2005-04-20 12:05:00,30.66,30.71,30.66,30.7,6600.0,25.5882,25.63,25.5882,25.6216,6600.0
2005-04-20 12:10:00,30.7,30.73,30.7,30.73,4800.0,25.6216,25.6467,25.6216,25.6467,4800.0
2005-04-20 12:15:00,30.73,30.86,30.73,30.85,7000.0,25.6467,25.7552,25.6467,25.7468,7000.0
2005-04-20 12:20:00,30.84,30.85,30.83,30.84,5000.0,25.7385,25.7468,25.7301,25.7385,5000.0
2005-04-20 12:25:00,30.84,30.84,30.8,30.8,2800.0,25.7385,25.7385,25.7051,25.7051,2800.0
2005-04-20 12:30:00,30.79,30.79,30.78,30.79,13600.0,25.6967,25.6967,25.6884,25.6967,13600.0
2005-04-20 12:35:00,30.79,30.8,30.78,30.78,6400.0,25.6967,25.7051,25.6884,25.6884,6400.0
2005-04-20 12:40:00,30.78,30.79,30.78,30.79,2000.0,25.6884,25.6967,25.6884,25.6967,2000.0
2005-04-20 12:45:00,30.79,30.79,30.79,30.79,600.0,25.6967,25.6967,25.6967,25.6967,600.0
2005-04-20 12:50:00,30.79,30.81,30.79,30.81,9800.0,25.6967,25.7134,25.6967,25.7134,9800.0
2005-04-20 12:55:00,30.81,30.81,30.8,30.81,7800.0,25.7134,25.7134,25.7051,25.7134,7800.0
2005-04-20 13:00:00,30.81,30.88,30.81,30.81,31400.0,25.7134,25.7719,25.7134,25.7134,31400.0
2005-04-20 13:05:00,30.79,30.79,30.71,30.78,3800.0,25.6967,25.6967,25.63,25.6884,3800.0
2005-04-20 13:10:00,30.78,30.78,30.78,30.78,4400.0,25.6884,25.6884,25.6884,25.6884,4400.0
2005-04-20 13:15:00,30.78,30.78,30.78,30.78,0.0,25.6884,25.6884,25.6884,25.6884,0.0
2005-04-20 13:20:00,30.78,30.78,30.78,30.78,0.0,25.6884,25.6884,25.6884,25.6884,0.0
2005-04-20 13:25:00,30.78,30.78,30.78,30.78,0.0,25.6884,25.6884,25.6884,25.6884,0.0
2005-04-20 13:30:00,30.75,30.75,30.72,30.72,2600.0,25.6634,25.6634,25.6383,25.6383,2600.0
2005-04-20 13:35:00,30.68,30.72,30.68,30.72,2600.0,25.6049,25.6383,25.6049,25.6383,2600.0
2005-04-20 13:40:00,30.72,30.72,30.71,30.71,5000.0,25.6383,25.6383,25.63,25.63,5000.0
2005-04-20 13:45:00,30.72,30.79,30.72,30.79,10800.0,25.6383,25.6967,25.6383,25.6967,10800.0
2005-04-20 13:50:00,30.79,30.79,30.79,30.79,1200.0,25.6967,25.6967,25.6967,25.6967,1200.0
2005-04-20 13:55:00,30.79,30.79,30.77,30.77,1200.0,25.6967,25.6967,25.68,25.68,1200.0
2005-04-20 14:00:00,30.75,30.77,30.75,30.75,3200.0,25.6634,25.68,25.6634,25.6634,3200.0
2005-04-20 14:05:00,30.75,30.75,30.75,30.75,800.0,25.6634,25.6634,25.6634,25.6634,800.0
2005-04-20 14:10:00,30.75,30.75,30.75,30.75,1000.0,25.6634,25.6634,25.6634,25.6634,1000.0
2005-04-20 14:15:00,30.73,30.73,30.72,30.73,16400.0,25.6467,25.6467,25.6383,25.6467,16400.0
2005-04-20 14:20:00,30.73,30.73,30.71,30.71,3200.0,25.6467,25.6467,25.63,25.63,3200.0
2005-04-20 14:25:00,30.71,30.9,30.71,30.85,19000.0,25.63,25.7885,25.63,25.7468,19000.0
2005-04-20 14:30:00,30.83,30.83,30.8,30.8,8200.0,25.7301,25.7301,25.7051,25.7051,8200.0
2005-04-20 14:35:00,30.83,30.83,30.8,30.8,3000.0,25.7301,25.7301,25.7051,25.7051,3000.0
2005-04-20 14:40:00,30.8,30.8,30.8,30.8,800.0,25.7051,25.7051,25.7051,25.7051,800.0
2005-04-20 14:45:00,30.8,30.81,30.75,30.75,10400.0,25.7051,25.7134,25.6634,25.6634,10400.0
2005-04-20 14:50:00,30.76,30.8,30.75,30.8,3200.0,25.6717,25.7051,25.6634,25.7051,3200.0
2005-04-20 14:55:00,30.8,30.8,30.79,30.79,1800.0,25.7051,25.7051,25.6967,25.6967,1800.0
2005-04-20 15:00:00,30.79,30.79,30.79,30.79,0.0,25.6967,25.6967,25.6967,25.6967,0.0
2005-04-20 15:05:00,30.78,30.78,30.78,30.78,400.0,25.6884,25.6884,25.6884,25.6884,400.0
2005-04-20 15:10:00,30.75,30.75,30.75,30.75,2200.0,25.6634,25.6634,25.6634,25.6634,2200.0
2005-04-20 15:15:00,30.75,30.75,30.73,30.73,3200.0,25.6634,25.6634,25.6467,25.6467,3200.0
2005-04-20 15:20:00,30.7,30.71,30.67,30.67,8400.0,25.6216,25.63,25.5966,25.5966,8400.0
2005-04-20 15:25:00,30.68,30.68,30.63,30.64,15400.0,25.6049,25.6049,25.5632,25.5716,15400.0
2005-04-20 15:30:00,30.64,30.67,30.64,30.67,6400.0,25.5716,25.5966,25.5716,25.5966,6400.0
2005-04-20 15:35:00,30.67,30.73,30.67,30.72,19600.0,25.5966,25.6467,25.5966,25.6383,19600.0
2005-04-20 15:40:00,30.71,30.71,30.63,30.65,17600.0,25.63,25.63,25.5632,25.5799,17600.0
2005-04-20 15:45:00,30.61,30.61,30.59,30.59,5800.0,25.5465,25.5465,25.5298,25.5298,5800.0
2005-04-20 15:50:00,30.6,30.6,30.55,30.56,13600.0,25.5382,25.5382,25.4964,25.5048,13600.0
2005-04-20 15:55:00,30.52,30.6,30.52,30.6,13200.0,25.4714,25.5382,25.4714,25.5382,13200.0
2005-04-21 09:30:00,30.59,30.65,30.59,30.65,12200.0,25.5298,25.5799,25.5298,25.5799,12200.0
2005-04-21 09:35:00,30.65,30.65,30.56,30.57,4600.0,25.5799,25.5799,25.5048,25.5131,4600.0
2005-04-21 09:40:00,30.56,30.58,30.56,30.57,5200.0,25.5048,25.5215,25.5048,25.5131,5200.0
2005-04-21 09:45:00,30.57,30.58,30.57,30.58,22800.0,25.5131,25.5215,25.5131,25.5215,22800.0
2005-04-21 09:50:00,30.56,30.56,30.5,30.5,2800.0,25.5048,25.5048,25.4547,25.4547,2800.0
2005-04-21 09:55:00,30.49,30.59,30.49,30.59,2200.0,25.4464,25.5298,25.4464,25.5298,2200.0
2005-04-21 10:00:00,30.59,30.61,30.59,30.61,1800.0,25.5298,25.5465,25.5298,25.5465,1800.0
2005-04-21 10:05:00,30.56,30.56,30.48,30.48,4400.0,25.5048,25.5048,25.438,25.438,4400.0
2005-04-21 10:10:00,30.45,30.45,30.39,30.4,5000.0,25.413,25.413,25.3629,25.3713,5000.0
2005-04-21 10:15:00,30.4,30.45,30.4,30.44,2600.0,25.3713,25.413,25.3713,25.4046,2600.0
2005-04-21 10:20:00,30.45,30.6,30.41,30.6,17800.0,25.413,25.5382,25.3796,25.5382,17800.0
2005-04-21 10:25:00,30.63,30.63,30.53,30.53,3000.0,25.5632,25.5632,25.4797,25.4797,3000.0
2005-04-21 10:30:00,30.58,30.58,30.48,30.48,6000.0,25.5215,25.5215,25.438,25.438,6000.0
2005-04-21 10:35:00,30.5,30.52,30.46,30.46,3400.0,25.4547,25.4714,25.4213,25.4213,3400.0
2005-04-21 10:40:00,30.44,30.44,30.44,30.44,1600.0,25.4046,25.4046,25.4046,25.4046,1600.0
2005-04-21 10:45:00,30.45,30.45,30.45,30.45,1600.0,25.413,25.413,25.413,25.413,1600.0
2005-04-21 10:50:00,30.47,30.51,30.47,30.51,13000.0,25.4297,25.4631,25.4297,25.4631,13000.0
2005-04-21 10:55:00,30.51,30.52,30.51,30.52,800.0,25.4631,25.4714,25.4631,25.4714,800.0
2005-04-21 11:00:00,30.52,30.52,30.49,30.5,25600.0,25.4714,25.4714,25.4464,25.4547,25600.0
2005-04-21 11:05:00,30.5,30.5,30.46,30.5,7400.0,25.4547,25.4547,25.4213,25.4547,7400.0
2005-04-21 11:10:00,30.49,30.5,30.49,30.5,17200.0,25.4464,25.4547,25.4464,25.4547,17200.0
2005-04-21 11:15:00,30.5,30.56,30.5,30.56,3600.0,25.4547,25.5048,25.4547,25.5048,3600.0
2005-04-21 11:20:00,30.52,30.53,30.5,30.53,5800.0,25.4714,25.4797,25.4547,25.4797,5800.0
2005-04-21 11:25:00,30.52,30.58,30.52,30.58,4400.0,25.4714,25.5215,25.4714,25.5215,4400.0
2005-04-21 11:30:00,30.54,30.55,30.54,30.55,1200.0,25.4881,25.4964,25.4881,25.4964,1200.0
2005-04-21 11:35:00,30.57,30.58,30.57,30.57,3600.0,25.5131,25.5215,25.5131,25.5131,3600.0
2005-04-21 11:40:00,30.58,30.58,30.55,30.55,7000.0,25.5215,25.5215,25.4964,25.4964,7000.0
2005-04-21 11:45:00,30.56,30.58,30.56,30.58,3400.0,25.5048,25.5215,25.5048,25.5215,3400.0
2005-04-21 11:50:00,30.63,30.63,30.63,30.63,400.0,25.5632,25.5632,25.5632,25.5632,400.0
2005-04-21 11:55:00,30.63,30.63,30.5,30.56,12400.0,25.5632,25.5632,25.4547,25.5048,12400.0
2005-04-21 12:00:00,30.55,30.56,30.49,30.55,11800.0,25.4964,25.5048,25.4464,25.4964,11800.0
2005-04-21 12:05:00,30.54,30.54,30.52,30.52,5200.0,25.4881,25.4881,25.4714,25.4714,5200.0
2005-04-21 12:10:00,30.53,30.6,30.53,30.6,11200.0,25.4797,25.5382,25.4797,25.5382,11200.0
2005-04-21 12:15:00,30.53,30.55,30.53,30.55,800.0,25.4797,25.4964,25.4797,25.4964,800.0
2005-04-21 12:20:00,30.57,30.6,30.57,30.6,10000.0,25.5131,25.5382,25.5131,25.5382,10000.0
2005-04-21 12:25:00,30.59,30.65,30.58,30.65,5800.0,25.5298,25.5799,25.5215,25.5799,5800.0
2005-04-21 12:30:00,30.65,30.65,30.6,30.62,86000.0,25.5799,25.5799,25.5382,25.5549,86000.0
2005-04-21 12:35:00,30.61,30.63,30.6,30.63,7600.0,25.5465,25.5632,25.5382,25.5632,7600.0
2005-04-21 12:40:00,30.62,30.62,30.62,30.62,2800.0,25.5549,25.5549,25.5549,25.5549,2800.0
2005-04-21 12:45:00,30.6,30.61,30.6,30.61,3200.0,25.5382,25.5465,25.5382,25.5465,3200.0
2005-04-21 12:50:00,30.61,30.61,30.61,30.61,1800.0,25.5465,25.5465,25.5465,25.5465,1800.0
2005-04-21 12:55:00,30.6,30.6,30.6,30.6,2800.0,25.5382,25.5382,25.5382,25.5382,2800.0
2005-04-21 13:00:00,30.61,30.61,30.61,30.61,1000.0,25.5465,25.5465,25.5465,25.5465,1000.0
2005-04-21 13:05:00,30.61,30.62,30.61,30.62,4800.0,25.5465,25.5549,25.5465,25.5549,4800.0
2005-04-21 13:10:00,30.62,30.62,30.58,30.58,2800.0,25.5549,25.5549,25.5215,25.5215,2800.0
2005-04-21 13:15:00,30.56,30.6,30.56,30.6,1800.0,25.5048,25.5382,25.5048,25.5382,1800.0
2005-04-21 13:20:00,30.6,30.63,30.6,30.63,3800.0,25.5382,25.5632,25.5382,25.5632,3800.0
2005-04-21 13:25:00,30.61,30.65,30.61,30.65,1400.0,25.5465,25.5799,25.5465,25.5799,1400.0
2005-04-21 13:30:00,30.63,30.64,30.63,30.64,4400.0,25.5632,25.5716,25.5632,25.5716,4400.0
2005-04-21 13:35:00,30.64,30.65,30.58,30.62,7800.0,25.5716,25.5799,25.5215,25.5549,7800.0
2005-04-21 13:40:00,30.62,30.62,30.6,30.61,4400.0,25.5549,25.5549,25.5382,25.5465,4400.0
2005-04-21 13:45:00,30.61,30.61,30.59,30.59,2800.0,25.5465,25.5465,25.5298,25.5298,2800.0
2005-04-21 13:50:00,30.59,30.6,30.55,30.58,10800.0,25.5298,25.5382,25.4964,25.5215,10800.0
2005-04-21 13:55:00,30.57,30.57,30.54,30.55,3400.0,25.5131,25.5131,25.4881,25.4964,3400.0
2005-04-21 14:00:00,30.55,30.58,30.55,30.58,3400.0,25.4964,25.5215,25.4964,25.5215,3400.0
2005-04-21 14:05:00,30.58,30.6,30.58,30.6,3000.0,25.5215,25.5382,25.5215,25.5382,3000.0
2005-04-21 14:10:00,30.61,30.65,30.58,30.6,9400.0,25.5465,25.5799,25.5215,25.5382,9400.0
2005-04-21 14:15:00,30.6,30.62,30.6,30.62,8400.0,25.5382,25.5549,25.5382,25.5549,8400.0
2005-04-21 14:20:00,30.67,30.78,30.67,30.77,23400.0,25.5966,25.6884,25.5966,25.68,23400.0
2005-04-21 14:25:00,30.76,30.79,30.76,30.78,5600.0,25.6717,25.6967,25.6717,25.6884,5600.0
2005-04-21 14:30:00,30.76,30.76,30.76,30.76,2600.0,25.6717,25.6717,25.6717,25.6717,2600.0
2005-04-21 14:35:00,30.68,30.74,30.68,30.74,4600.0,25.6049,25.655,25.6049,25.655,4600.0
2005-04-21 14:40:00,30.74,30.74,30.71,30.72,4400.0,25.655,25.655,25.63,25.6383,4400.0
2005-04-21 14:45:00,30.68,30.68,30.67,30.67,7000.0,25.6049,25.6049,25.5966,25.5966,7000.0
2005-04-21 14:50:00,30.65,30.65,30.59,30.59,1800.0,25.5799,25.5799,25.5298,25.5298,1800.0
2005-04-21 14:55:00,30.62,30.62,30.61,30.61,800.0,25.5549,25.5549,25.5465,25.5465,800.0
2005-04-21 15:00:00,30.62,30.62,30.62,30.62,3200.0,25.5549,25.5549,25.5549,25.5549,3200.0
2005-04-21 15:05:00,30.65,30.68,30.65,30.68,22200.0,25.5799,25.6049,25.5799,25.6049,22200.0
2005-04-21 15:10:00,30.68,30.7,30.68,30.7,6200.0,25.6049,25.6216,25.6049,25.6216,6200.0
2005-04-21 15:15:00,30.66,30.7,30.66,30.7,9400.0,25.5882,25.6216,25.5882,25.6216,9400.0
2005-04-21 15:20:00,30.7,30.7,30.7,30.7,2000.0,25.6216,25.6216,25.6216,25.6216,2000.0
2005-04-21 15:25:00,30.7,30.8,30.7,30.74,15200.0,25.6216,25.7051,25.6216,25.655,15200.0
2005-04-21 15:30:00,30.78,30.8,30.74,30.75,15400.0,25.6884,25.7051,25.655,25.6634,15400.0
2005-04-21 15:35:00,30.75,30.75,30.74,30.74,6200.0,25.6634,25.6634,25.655,25.655,6200.0
2005-04-21 15:40:00,30.74,30.78,30.74,30.77,15200.0,25.655,25.6884,25.655,25.68,15200.0
2005-04-21 15:45:00,30.77,30.8,30.77,30.8,9600.0,25.68,25.7051,25.68,25.7051,9600.0
2005-04-21 15:50:00,30.8,30.8,30.74,30.8,11600.0,25.7051,25.7051,25.655,25.7051,11600.0
2005-04-21 15:55:00,30.8,30.84,30.75,30.75,20600.0,25.7051,25.7385,25.6634,25.6634,20600.0
2005-04-22 09:30:00,30.38,30.38,30.38,30.38,25600.0,25.3546,25.3546,25.3546,25.3546,25600.0
2005-04-22 09:35:00,30.35,30.47,30.35,30.47,3800.0,25.3295,25.4297,25.3295,25.4297,3800.0
2005-04-22 09:40:00,30.47,30.6,30.47,30.6,1800.0,25.4297,25.5382,25.4297,25.5382,1800.0
2005-04-22 09:45:00,30.62,30.7,30.6,30.7,6000.0,25.5549,25.6216,25.5382,25.6216,6000.0
2005-04-22 09:50:00,30.62,30.7,30.62,30.65,4600.0,25.5549,25.6216,25.5549,25.5799,4600.0
2005-04-22 09:55:00,30.63,30.63,30.62,30.62,800.0,25.5632,25.5632,25.5549,25.5549,800.0
2005-04-22 10:00:00,30.62,30.62,30.54,30.54,1000.0,25.5549,25.5549,25.4881,25.4881,1000.0
2005-04-22 10:05:00,30.57,30.59,30.55,30.59,800.0,25.5131,25.5298,25.4964,25.5298,800.0
2005-04-22 10:10:00,30.61,30.61,30.55,30.57,3000.0,25.5465,25.5465,25.4964,25.5131,3000.0
2005-04-22 10:15:00,30.54,30.59,30.54,30.58,2000.0,25.4881,25.5298,25.4881,25.5215,2000.0
2005-04-22 10:20:00,30.56,30.58,30.5,30.5,1400.0,25.5048,25.5215,25.4547,25.4547,1400.0
2005-04-22 10:25:00,30.49,30.49,30.49,30.49,200.0,25.4464,25.4464,25.4464,25.4464,200.0
2005-04-22 10:30:00,30.52,30.54,30.52,30.54,400.0,25.4714,25.4881,25.4714,25.4881,400.0
2005-04-22 10:35:00,30.55,30.64,30.55,30.64,1400.0,25.4964,25.5716,25.4964,25.5716,1400.0
2005-04-22 10:40:00,30.65,30.65,30.53,30.54,3000.0,25.5799,25.5799,25.4797,25.4881,3000.0
2005-04-22 10:45:00,30.53,30.58,30.53,30.56,800.0,25.4797,25.5215,25.4797,25.5048,800.0
2005-04-22 10:50:00,30.59,30.59,30.57,30.59,1000.0,25.5298,25.5298,25.5131,25.5298,1000.0
2005-04-22 10:55:00,30.63,30.64,30.62,30.64,800.0,25.5632,25.5716,25.5549,25.5716,800.0
2005-04-22 11:00:00,30.65,30.65,30.64,30.64,1800.0,25.5799,25.5799,25.5716,25.5716,1800.0
2005-04-22 11:05:00,30.65,30.65,30.59,30.59,600.0,25.5799,25.5799,25.5298,25.5298,600.0
2005-04-22 11:10:00,30.6,30.63,30.6,30.63,1200.0,25.5382,25.5632,25.5382,25.5632,1200.0
2005-04-22 11:15:00,30.64,30.65,30.64,30.65,600.0,25.5716,25.5799,25.5716,25.5799,600.0
2005-04-22 11:20:00,30.65,30.65,30.64,30.65,2800.0,25.5799,25.5799,25.5716,25.5799,2800.0
2005-04-22 11:25:00,30.67,30.68,30.67,30.68,400.0,25.5966,25.6049,25.5966,25.6049,400.0
2005-04-22 11:30:00,30.6,30.6,30.6,30.6,200.0,25.5382,25.5382,25.5382,25.5382,200.0
2005-04-22 11:35:00,30.64,30.64,30.64,30.64,600.0,25.5716,25.5716,25.5716,25.5716,600.0
2005-04-22 11:40:00,30.64,30.64,30.58,30.63,1200.0,25.5716,25.5716,25.5215,25.5632,1200.0
2005-04-22 11:45:00,30.62,30.66,30.62,30.65,2400.0,25.5549,25.5882,25.5549,25.5799,2400.0
2005-04-22 11:50:00,30.67,30.74,30.67,30.74,4200.0,25.5966,25.655,25.5966,25.655,4200.0
2005-04-22 11:55:00,30.74,30.74,30.71,30.71,600.0,25.655,25.655,25.63,25.63,600.0
2005-04-22 12:00:00,30.65,30.68,30.65,30.68,1000.0,25.5799,25.6049,25.5799,25.6049,1000.0
2005-04-22 12:05:00,30.66,30.66,30.64,30.64,4200.0,25.5882,25.5882,25.5716,25.5716,4200.0
2005-04-22 12:10:00,30.64,30.66,30.64,30.65,1600.0,25.5716,25.5882,25.5716,25.5799,1600.0
2005-04-22 12:15:00,30.65,30.65,30.65,30.65,600.0,25.5799,25.5799,25.5799,25.5799,600.0
2005-04-22 12:20:00,30.67,30.69,30.67,30.69,1400.0,25.5966,25.6133,25.5966,25.6133,1400.0
2005-04-22 12:25:00,30.69,30.7,30.67,30.69,2800.0,25.6133,25.6216,25.5966,25.6133,2800.0
2005-04-22 12:30:00,30.7,30.72,30.69,30.69,2400.0,25.6216,25.6383,25.6133,25.6133,2400.0
2005-04-22 12:35:00,30.7,30.7,30.69,30.69,1000.0,25.6216,25.6216,25.6133,25.6133,1000.0
2005-04-22 12:40:00,30.68,30.71,30.68,30.71,1600.0,25.6049,25.63,25.6049,25.63,1600.0
2005-04-22 12:45:00,30.71,30.72,30.71,30.72,2800.0,25.63,25.6383,25.63,25.6383,2800.0
2005-04-22 12:50:00,30.73,30.73,30.72,30.72,1200.0,25.6467,25.6467,25.6383,25.6383,1200.0
2005-04-22 12:55:00,30.72,30.8,30.72,30.8,1000.0,25.6383,25.7051,25.6383,25.7051,1000.0
2005-04-22 13:00:00,30.78,30.78,30.75,30.75,400.0,25.6884,25.6884,25.6634,25.6634,400.0
2005-04-22 13:05:00,30.74,30.74,30.74,30.74,200.0,25.655,25.655,25.655,25.655,200.0
2005-04-22 13:10:00,30.75,30.81,30.75,30.78,5200.0,25.6634,25.7134,25.6634,25.6884,5200.0
2005-04-22 13:15:00,30.76,30.76,30.75,30.75,2000.0,25.6717,25.6717,25.6634,25.6634,2000.0
2005-04-22 13:20:00,30.75,30.75,30.75,30.75,800.0,25.6634,25.6634,25.6634,25.6634,800.0
2005-04-22 13:25:00,30.74,30.74,30.74,30.74,200.0,25.655,25.655,25.655,25.655,200.0
2005-04-22 13:30:00,30.68,30.68,30.68,30.68,600.0,25.6049,25.6049,25.6049,25.6049,600.0
2005-04-22 13:35:00,30.74,30.74,30.72,30.72,2400.0,25.655,25.655,25.6383,25.6383,2400.0
2005-04-22 13:40:00,30.72,30.75,30.72,30.72,3600.0,25.6383,25.6634,25.6383,25.6383,3600.0
2005-04-22 13:45:00,30.7,30.71,30.7,30.71,1000.0,25.6216,25.63,25.6216,25.63,1000.0
2005-04-22 13:50:00,30.72,30.73,30.72,30.73,400.0,25.6383,25.6467,25.6383,25.6467,400.0
2005-04-22 13:55:00,30.73,30.73,30.73,30.73,400.0,25.6467,25.6467,25.6467,25.6467,400.0
2005-04-22 14:00:00,30.74,30.75,30.74,30.75,800.0,25.655,25.6634,25.655,25.6634,800.0
2005-04-22 14:05:00,30.77,30.77,30.72,30.72,5000.0,25.68,25.68,25.6383,25.6383,5000.0
2005-04-22 14:10:00,30.72,30.75,30.72,30.72,3200.0,25.6383,25.6634,25.6383,25.6383,3200.0
2005-04-22 14:15:00,30.7,30.71,30.7,30.71,2800.0,25.6216,25.63,25.6216,25.63,2800.0
2005-04-22 14:20:00,30.71,30.71,30.63,30.63,2400.0,25.63,25.63,25.5632,25.5632,2400.0
2005-04-22 14:25:00,30.63,30.67,30.63,30.67,1400.0,25.5632,25.5966,25.5632,25.5966,1400.0
2005-04-22 14:30:00,30.66,30.67,30.59,30.59,5200.0,25.5882,25.5966,25.5298,25.5298,5200.0
2005-04-22 14:35:00,30.6,30.6,30.6,30.6,800.0,25.5382,25.5382,25.5382,25.5382,800.0
2005-04-22 14:40:00,30.6,30.61,30.56,30.58,4000.0,25.5382,25.5465,25.5048,25.5215,4000.0
2005-04-22 14:45:00,30.58,30.58,30.51,30.52,2400.0,25.5215,25.5215,25.4631,25.4714,2400.0
2005-04-22 14:50:00,30.52,30.55,30.52,30.55,5200.0,25.4714,25.4964,25.4714,25.4964,5200.0
2005-04-22 14:55:00,30.57,30.57,30.55,30.55,3400.0,25.5131,25.5131,25.4964,25.4964,3400.0
2005-04-22 15:00:00,30.56,30.6,30.53,30.6,4800.0,25.5048,25.5382,25.4797,25.5382,4800.0
2005-04-22 15:05:00,30.61,30.61,30.58,30.58,6000.0,25.5465,25.5465,25.5215,25.5215,6000.0
2005-04-22 15:10:00,30.6,30.6,30.53,30.55,2600.0,25.5382,25.5382,25.4797,25.4964,2600.0
2005-04-22 15:15:00,30.56,30.56,30.53,30.53,1000.0,25.5048,25.5048,25.4797,25.4797,1000.0
2005-04-22 15:20:00,30.52,30.52,30.5,30.5,7800.0,25.4714,25.4714,25.4547,25.4547,7800.0
2005-04-22 15:25:00,30.5,30.5,30.36,30.36,22400.0,25.4547,25.4547,25.3379,25.3379,22400.0
2005-04-22 15:30:00,30.36,30.39,30.35,30.36,6600.0,25.3379,25.3629,25.3295,25.3379,6600.0
2005-04-22 15:35:00,30.4,30.5,30.4,30.5,7600.0,25.3713,25.4547,25.3713,25.4547,7600.0
2005-04-22 15:40:00,30.49,30.52,30.49,30.5,9000.0,25.4464,25.4714,25.4464,25.4547,9000.0
2005-04-22 15:45:00,30.5,30.5,30.47,30.49,4400.0,25.4547,25.4547,25.4297,25.4464,4400.0
2005-04-22 15:50:00,30.49,30.65,30.49,30.55,28600.0,25.4464,25.5799,25.4464,25.4964,28600.0
2005-04-22 15:55:00,30.55,30.65,30.55,30.6,10000.0,25.4964,25.5799,25.4964,25.5382,10000.0
2005-04-25 09:30:00,30.4,30.47,30.4,30.47,6400.0,25.3713,25.4297,25.3713,25.4297,6400.0
2005-04-25 09:35:00,30.41,30.47,30.41,30.43,7200.0,25.3796,25.4297,25.3796,25.3963,7200.0
2005-04-25 09:40:00,30.42,30.43,30.41,30.42,6000.0,25.3879,25.3963,25.3796,25.3879,6000.0
2005-04-25 09:45:00,30.42,30.43,30.42,30.43,1400.0,25.3879,25.3963,25.3879,25.3963,1400.0
2005-04-25 09:50:00,30.43,30.46,30.41,30.43,5000.0,25.3963,25.4213,25.3796,25.3963,5000.0
2005-04-25 09:55:00,30.46,30.46,30.43,30.43,47800.0,25.4213,25.4213,25.3963,25.3963,47800.0
2005-04-25 10:00:00,30.44,30.44,30.43,30.43,1800.0,25.4046,25.4046,25.3963,25.3963,1800.0
2005-04-25 10:05:00,30.43,30.47,30.43,30.47,12800.0,25.3963,25.4297,25.3963,25.4297,12800.0
2005-04-25 10:10:00,30.46,30.53,30.46,30.53,7400.0,25.4213,25.4797,25.4213,25.4797,7400.0
2005-04-25 10:15:00,30.53,30.53,30.53,30.53,3800.0,25.4797,25.4797,25.4797,25.4797,3800.0
2005-04-25 10:20:00,30.54,30.57,30.54,30.57,2800.0,25.4881,25.5131,25.4881,25.5131,2800.0
2005-04-25 10:25:00,30.57,30.7,30.56,30.64,13800.0,25.5131,25.6216,25.5048,25.5716,13800.0
2005-04-25 10:30:00,30.61,30.64,30.6,30.61,7800.0,25.5465,25.5716,25.5382,25.5465,7800.0
2005-04-25 10:35:00,30.61,30.61,30.58,30.61,5600.0,25.5465,25.5465,25.5215,25.5465,5600.0
2005-04-25 10:40:00,30.63,30.63,30.63,30.63,400.0,25.5632,25.5632,25.5632,25.5632,400.0
2005-04-25 10:45:00,30.66,30.67,30.66,30.67,400.0,25.5882,25.5966,25.5882,25.5966,400.0
2005-04-25 10:50:00,30.67,30.67,30.6,30.61,2800.0,25.5966,25.5966,25.5382,25.5465,2800.0
2005-04-25 10:55:00,30.63,30.63,30.63,30.63,200.0,25.5632,25.5632,25.5632,25.5632,200.0
2005-04-25 11:00:00,30.64,30.65,30.64,30.64,1600.0,25.5716,25.5799,25.5716,25.5716,1600.0
2005-04-25 11:05:00,30.65,30.7,30.65,30.68,5200.0,25.5799,25.6216,25.5799,25.6049,5200.0
2005-04-25 11:10:00,30.68,30.7,30.68,30.7,600.0,25.6049,25.6216,25.6049,25.6216,600.0
2005-04-25 11:15:00,30.69,30.69,30.65,30.65,2000.0,25.6133,25.6133,25.5799,25.5799,2000.0
2005-04-25 11:20:00,30.65,30.66,30.65,30.66,6400.0,25.5799,25.5882,25.5799,25.5882,6400.0
2005-04-25 11:25:00,30.66,30.68,30.64,30.65,2400.0,25.5882,25.6049,25.5716,25.5799,2400.0
2005-04-25 11:30:00,30.65,30.67,30.65,30.67,3400.0,25.5799,25.5966,25.5799,25.5966,3400.0
2005-04-25 11:35:00,30.68,30.7,30.68,30.69,5200.0,25.6049,25.6216,25.6049,25.6133,5200.0
2005-04-25 11:40:00,30.7,30.7,30.69,30.69,1000.0,25.6216,25.6216,25.6133,25.6133,1000.0
2005-04-25 11:45:00,30.7,30.74,30.69,30.74,7400.0,25.6216,25.655,25.6133,25.655,7400.0
2005-04-25 11:50:00,30.75,30.84,30.75,30.83,11400.0,25.6634,25.7385,25.6634,25.7301,11400.0
2005-04-25 11:55:00,30.81,30.83,30.79,30.8,5400.0,25.7134,25.7301,25.6967,25.7051,5400.0
2005-04-25 12:00:00,30.75,30.77,30.75,30.75,1200.0,25.6634,25.68,25.6634,25.6634,1200.0
2005-04-25 12:05:00,30.75,30.75,30.73,30.73,800.0,25.6634,25.6634,25.6467,25.6467,800.0
2005-04-25 12:10:00,30.73,30.73,30.73,30.73,0.0,25.6467,25.6467,25.6467,25.6467,0.0
2005-04-25 12:15:00,30.7,30.7,30.68,30.7,1400.0,25.6216,25.6216,25.6049,25.6216,1400.0
2005-04-25 12:20:00,30.7,30.7,30.7,30.7,0.0,25.6216,25.6216,25.6216,25.6216,0.0
2005-04-25 12:25:00,30.68,30.68,30.68,30.68,1200.0,25.6049,25.6049,25.6049,25.6049,1200.0
2005-04-25 12:30:00,30.7,30.72,30.68,30.72,16000.0,25.6216,25.6383,25.6049,25.6383,16000.0
2005-04-25 12:35:00,30.68,30.7,30.68,30.7,4400.0,25.6049,25.6216,25.6049,25.6216,4400.0
2005-04-25 12:40:00,30.68,30.72,30.68,30.72,2800.0,25.6049,25.6383,25.6049,25.6383,2800.0
2005-04-25 12:45:00,30.69,30.72,30.69,30.72,3000.0,25.6133,25.6383,25.6133,25.6383,3000.0
2005-04-25 12:50:00,30.77,30.78,30.77,30.78,1000.0,25.68,25.6884,25.68,25.6884,1000.0
2005-04-25 12:55:00,30.77,30.77,30.77,30.77,200.0,25.68,25.68,25.68,25.68,200.0
2005-04-25 13:00:00,30.77,30.77,30.77,30.77,0.0,25.68,25.68,25.68,25.68,0.0
2005-04-25 13:05:00,30.74,30.75,30.74,30.75,1600.0,25.655,25.6634,25.655,25.6634,1600.0
2005-04-25 13:10:00,30.74,30.74,30.74,30.74,400.0,25.655,25.655,25.655,25.655,400.0
2005-04-25 13:15:00,30.74,30.75,30.74,30.75,800.0,25.655,25.6634,25.655,25.6634,800.0
2005-04-25 13:20:00,30.77,30.77,30.77,30.77,7400.0,25.68,25.68,25.68,25.68,7400.0
2005-04-25 13:25:00,30.77,30.83,30.77,30.83,1200.0,25.68,25.7301,25.68,25.7301,1200.0
2005-04-25 13:30:00,30.8,31.2,30.8,31.02,35400.0,25.7051,26.0389,25.7051,25.8887,35400.0
2005-04-25 13:35:00,31.06,31.07,31.04,31.07,8000.0,25.9221,25.9304,25.9054,25.9304,8000.0
2005-04-25 13:40:00,31.07,31.11,31.07,31.1,6200.0,25.9304,25.9638,25.9304,25.9555,6200.0
2005-04-25 13:45:00,31.09,31.09,31.0,31.0,9000.0,25.9471,25.9471,25.872,25.872,9000.0
2005-04-25 13:50:00,31.0,31.0,30.85,30.85,2800.0,25.872,25.872,25.7468,25.7468,2800.0
2005-04-25 13:55:00,30.88,30.88,30.86,30.86,600.0,25.7719,25.7719,25.7552,25.7552,600.0
2005-04-25 14:00:00,30.88,30.88,30.88,30.88,200.0,25.7719,25.7719,25.7719,25.7719,200.0
2005-04-25 14:05:00,30.88,30.88,30.87,30.88,4200.0,25.7719,25.7719,25.7635,25.7719,4200.0
2005-04-25 14:10:00,30.93,30.97,30.93,30.95,1000.0,25.8136,25.847,25.8136,25.8303,1000.0
2005-04-25 14:15:00,30.95,30.96,30.95,30.96,1000.0,25.8303,25.8386,25.8303,25.8386,1000.0
2005-04-25 14:20:00,30.99,30.99,30.97,30.97,1600.0,25.8637,25.8637,25.847,25.847,1600.0
2005-04-25 14:25:00,30.97,30.97,30.93,30.96,3000.0,25.847,25.847,25.8136,25.8386,3000.0
2005-04-25 14:30:00,30.96,30.96,30.96,30.96,800.0,25.8386,25.8386,25.8386,25.8386,800.0
2005-04-25 14:35:00,30.96,30.96,30.96,30.96,1400.0,25.8386,25.8386,25.8386,25.8386,1400.0
2005-04-25 14:40:00,30.96,30.98,30.96,30.98,3200.0,25.8386,25.8553,25.8386,25.8553,3200.0
2005-04-25 14:45:00,30.98,30.98,30.9,30.9,7000.0,25.8553,25.8553,25.7885,25.7885,7000.0
2005-04-25 14:50:00,30.86,30.89,30.83,30.85,3600.0,25.7552,25.7802,25.7301,25.7468,3600.0
2005-04-25 14:55:00,30.85,30.87,30.85,30.86,1400.0,25.7468,25.7635,25.7468,25.7552,1400.0
2005-04-25 15:00:00,30.86,30.86,30.83,30.83,1200.0,25.7552,25.7552,25.7301,25.7301,1200.0
2005-04-25 15:05:00,30.81,30.83,30.81,30.83,6000.0,25.7134,25.7301,25.7134,25.7301,6000.0
2005-04-25 15:10:00,30.85,30.88,30.85,30.88,6200.0,25.7468,25.7719,25.7468,25.7719,6200.0
2005-04-25 15:15:00,30.88,30.9,30.88,30.9,3800.0,25.7719,25.7885,25.7719,25.7885,3800.0
2005-04-25 15:20:00,30.9,30.9,30.9,30.9,3200.0,25.7885,25.7885,25.7885,25.7885,3200.0
2005-04-25 15:25:00,30.9,30.93,30.9,30.93,8000.0,25.7885,25.8136,25.7885,25.8136,8000.0
2005-04-25 15:30:00,30.95,30.95,30.92,30.93,5400.0,25.8303,25.8303,25.8052,25.8136,5400.0
2005-04-25 15:35:00,30.93,30.93,30.9,30.9,8800.0,25.8136,25.8136,25.7885,25.7885,8800.0
2005-04-25 15:40:00,30.9,30.92,30.9,30.91,4600.0,25.7885,25.8052,25.7885,25.7969,4600.0
2005-04-25 15:45:00,30.91,30.99,30.91,30.99,9000.0,25.7969,25.8637,25.7969,25.8637,9000.0
2005-04-25 15:50:00,31.0,31.05,31.0,31.02,41400.0,25.872,25.9137,25.872,25.8887,41400.0
2005-04-25 15:55:00,31.02,31.09,31.02,31.09,13400.0,25.8887,25.9471,25.8887,25.9471,13400.0
2005-04-26 09:35:00,30.78,30.78,30.7,30.7,7200.0,25.6884,25.6884,25.6216,25.6216,7200.0
2005-04-26 09:40:00,30.65,30.68,30.63,30.67,6400.0,25.5799,25.6049,25.5632,25.5966,6400.0
2005-04-26 09:45:00,30.67,30.67,30.5,30.6,5800.0,25.5966,25.5966,25.4547,25.5382,5800.0
2005-04-26 09:50:00,30.63,30.85,30.63,30.74,10000.0,25.5632,25.7468,25.5632,25.655,10000.0
2005-04-26 09:55:00,30.77,30.9,30.76,30.9,4800.0,25.68,25.7885,25.6717,25.7885,4800.0
2005-04-26 10:00:00,30.91,30.91,30.88,30.88,4600.0,25.7969,25.7969,25.7719,25.7719,4600.0
2005-04-26 10:05:00,30.89,30.89,30.89,30.89,200.0,25.7802,25.7802,25.7802,25.7802,200.0
2005-04-26 10:10:00,30.89,30.95,30.83,30.95,9600.0,25.7802,25.8303,25.7301,25.8303,9600.0
2005-04-26 10:15:00,30.95,30.98,30.95,30.98,2800.0,25.8303,25.8553,25.8303,25.8553,2800.0
2005-04-26 10:20:00,31.0,31.0,30.95,30.95,800.0,25.872,25.872,25.8303,25.8303,800.0
2005-04-26 10:25:00,30.93,30.95,30.93,30.95,1600.0,25.8136,25.8303,25.8136,25.8303,1600.0
2005-04-26 10:30:00,30.95,30.95,30.95,30.95,800.0,25.8303,25.8303,25.8303,25.8303,800.0
2005-04-26 10:35:00,30.95,30.95,30.95,30.95,400.0,25.8303,25.8303,25.8303,25.8303,400.0
2005-04-26 10:40:00,30.95,30.96,30.95,30.96,1200.0,25.8303,25.8386,25.8303,25.8386,1200.0
2005-04-26 10:45:00,30.99,31.0,30.99,31.0,1400.0,25.8637,25.872,25.8637,25.872,1400.0
2005-04-26 10:50:00,31.0,31.03,31.0,31.03,5200.0,25.872,25.897,25.872,25.897,5200.0
2005-04-26 10:55:00,31.0,31.0,30.95,30.98,3600.0,25.872,25.872,25.8303,25.8553,3600.0
2005-04-26 11:00:00,30.96,30.96,30.93,30.93,4400.0,25.8386,25.8386,25.8136,25.8136,4400.0
2005-04-26 11:05:00,30.93,30.93,30.93,30.93,2200.0,25.8136,25.8136,25.8136,25.8136,2200.0
2005-04-26 11:10:00,30.95,30.95,30.95,30.95,200.0,25.8303,25.8303,25.8303,25.8303,200.0
2005-04-26 11:15:00,30.95,30.95,30.91,30.92,16200.0,25.8303,25.8303,25.7969,25.8052,16200.0
2005-04-26 11:20:00,30.93,30.97,30.93,30.93,2200.0,25.8136,25.847,25.8136,25.8136,2200.0
2005-04-26 11:25:00,31.0,31.0,31.0,31.0,3200.0,25.872,25.872,25.872,25.872,3200.0
2005-04-26 11:30:00,30.98,30.98,30.98,30.98,200.0,25.8553,25.8553,25.8553,25.8553,200.0
2005-04-26 11:35:00,30.98,30.98,30.98,30.98,0.0,25.8553,25.8553,25.8553,25.8553,0.0
2005-04-26 11:40:00,30.95,30.95,30.93,30.95,1800.0,25.8303,25.8303,25.8136,25.8303,1800.0
2005-04-26 11:45:00,30.94,30.94,30.93,30.94,3400.0,25.8219,25.8219,25.8136,25.8219,3400.0
2005-04-26 11:50:00,30.94,30.94,30.94,30.94,0.0,25.8219,25.8219,25.8219,25.8219,0.0
2005-04-26 11:55:00,30.94,30.94,30.94,30.94,0.0,25.8219,25.8219,25.8219,25.8219,0.0
2005-04-26 12:00:00,30.93,30.93,30.93,30.93,12800.0,25.8136,25.8136,25.8136,25.8136,12800.0
2005-04-26 12:05:00,30.92,30.92,30.92,30.92,8200.0,25.8052,25.8052,25.8052,25.8052,8200.0
2005-04-26 12:10:00,30.92,30.93,30.92,30.93,2600.0,25.8052,25.8136,25.8052,25.8136,2600.0
2005-04-26 12:15:00,30.93,30.94,30.93,30.94,1400.0,25.8136,25.8219,25.8136,25.8219,1400.0
2005-04-26 12:20:00,30.98,30.98,30.98,30.98,200.0,25.8553,25.8553,25.8553,25.8553,200.0
2005-04-26 12:25:00,30.98,31.0,30.98,31.0,10000.0,25.8553,25.872,25.8553,25.872,10000.0
2005-04-26 12:30:00,31.0,31.0,30.96,30.96,13400.0,25.872,25.872,25.8386,25.8386,13400.0
2005-04-26 12:35:00,30.97,30.97,30.95,30.96,8800.0,25.847,25.847,25.8303,25.8386,8800.0
2005-04-26 12:40:00,30.96,30.96,30.96,30.96,800.0,25.8386,25.8386,25.8386,25.8386,800.0
2005-04-26 12:45:00,30.98,30.98,30.95,30.95,3000.0,25.8553,25.8553,25.8303,25.8303,3000.0
2005-04-26 12:50:00,30.94,30.94,30.92,30.93,3800.0,25.8219,25.8219,25.8052,25.8136,3800.0
2005-04-26 12:55:00,30.93,30.93,30.92,30.93,2200.0,25.8136,25.8136,25.8052,25.8136,2200.0
2005-04-26 13:00:00,30.93,30.93,30.93,30.93,3000.0,25.8136,25.8136,25.8136,25.8136,3000.0
2005-04-26 13:05:00,30.93,30.93,30.93,30.93,0.0,25.8136,25.8136,25.8136,25.8136,0.0
2005-04-26 13:10:00,30.93,30.93,30.92,30.92,2800.0,25.8136,25.8136,25.8052,25.8052,2800.0
2005-04-26 13:15:00,30.91,30.93,30.91,30.92,4800.0,25.7969,25.8136,25.7969,25.8052,4800.0
2005-04-26 13:20:00,30.93,30.93,30.93,30.93,600.0,25.8136,25.8136,25.8136,25.8136,600.0
2005-04-26 13:25:00,30.93,30.93,30.9,30.91,6600.0,25.8136,25.8136,25.7885,25.7969,6600.0
2005-04-26 13:30:00,30.91,30.91,30.91,30.91,1200.0,25.7969,25.7969,25.7969,25.7969,1200.0
2005-04-26 13:35:00,30.91,30.93,30.91,30.93,1600.0,25.7969,25.8136,25.7969,25.8136,1600.0
2005-04-26 13:40:00,30.95,31.0,30.95,30.98,800.0,25.8303,25.872,25.8303,25.8553,800.0
2005-04-26 13:45:00,30.98,30.98,30.98,30.98,0.0,25.8553,25.8553,25.8553,25.8553,0.0
2005-04-26 13:50:00,30.98,30.98,30.97,30.97,400.0,25.8553,25.8553,25.847,25.847,400.0
2005-04-26 13:55:00,30.97,30.97,30.97,30.97,0.0,25.847,25.847,25.847,25.847,0.0
2005-04-26 14:00:00,30.97,30.97,30.97,30.97,0.0,25.847,25.847,25.847,25.847,0.0
2005-04-26 14:05:00,30.93,30.95,30.93,30.95,1200.0,25.8136,25.8303,25.8136,25.8303,1200.0
2005-04-26 14:10:00,30.93,30.93,30.93,30.93,10800.0,25.8136,25.8136,25.8136,25.8136,10800.0
2005-04-26 14:15:00,30.93,30.93,30.92,30.92,3200.0,25.8136,25.8136,25.8052,25.8052,3200.0
2005-04-26 14:20:00,30.92,30.92,30.9,30.9,400.0,25.8052,25.8052,25.7885,25.7885,400.0
2005-04-26 14:25:00,30.89,30.89,30.88,30.89,4000.0,25.7802,25.7802,25.7719,25.7802,4000.0
2005-04-26 14:30:00,30.89,30.89,30.89,30.89,1000.0,25.7802,25.7802,25.7802,25.7802,1000.0
2005-04-26 14:35:00,30.89,30.89,30.89,30.89,600.0,25.7802,25.7802,25.7802,25.7802,600.0
2005-04-26 14:40:00,30.88,30.9,30.88,30.9,1800.0,25.7719,25.7885,25.7719,25.7885,1800.0
2005-04-26 14:45:00,30.9,30.9,30.9,30.9,0.0,25.7885,25.7885,25.7885,25.7885,0.0
2005-04-26 14:50:00,30.9,30.93,30.9,30.93,5400.0,25.7885,25.8136,25.7885,25.8136,5400.0
2005-04-26 14:55:00,30.93,30.93,30.89,30.9,8000.0,25.8136,25.8136,25.7802,25.7885,8000.0
2005-04-26 15:00:00,30.9,30.9,30.9,30.9,400.0,25.7885,25.7885,25.7885,25.7885,400.0
2005-04-26 15:05:00,30.88,30.88,30.88,30.88,200.0,25.7719,25.7719,25.7719,25.7719,200.0
2005-04-26 15:10:00,30.88,30.88,30.88,30.88,1200.0,25.7719,25.7719,25.7719,25.7719,1200.0
2005-04-26 15:15:00,30.87,30.87,30.85,30.85,1200.0,25.7635,25.7635,25.7468,25.7468,1200.0
2005-04-26 15:20:00,30.85,30.85,30.84,30.84,1600.0,25.7468,25.7468,25.7385,25.7385,1600.0
2005-04-26 15:25:00,30.85,30.86,30.85,30.86,7400.0,25.7468,25.7552,25.7468,25.7552,7400.0
2005-04-26 15:30:00,30.89,30.91,30.89,30.91,3000.0,25.7802,25.7969,25.7802,25.7969,3000.0
2005-04-26 15:35:00,30.91,30.93,30.91,30.93,3200.0,25.7969,25.8136,25.7969,25.8136,3200.0
2005-04-26 15:40:00,30.93,30.93,30.92,30.93,3400.0,25.8136,25.8136,25.8052,25.8136,3400.0
2005-04-26 15:45:00,30.92,30.93,30.92,30.92,6800.0,25.8052,25.8136,25.8052,25.8052,6800.0
2005-04-26 15:50:00,30.91,30.91,30.9,30.9,8000.0,25.7969,25.7969,25.7885,25.7885,8000.0
2005-04-26 15:55:00,30.9,30.91,30.9,30.91,25200.0,25.7885,25.7969,25.7885,25.7969,25200.0
2005-04-27 09:30:00,30.63,30.63,30.63,30.63,4400.0,25.5632,25.5632,25.5632,25.5632,4400.0
2005-04-27 09:35:00,30.63,30.71,30.63,30.65,1600.0,25.5632,25.63,25.5632,25.5799,1600.0
2005-04-27 09:40:00,30.7,30.7,30.64,30.64,2200.0,25.6216,25.6216,25.5716,25.5716,2200.0
2005-04-27 09:45:00,30.64,30.65,30.63,30.65,6400.0,25.5716,25.5799,25.5632,25.5799,6400.0
2005-04-27 09:50:00,30.66,30.7,30.66,30.7,2600.0,25.5882,25.6216,25.5882,25.6216,2600.0
2005-04-27 09:55:00,30.7,30.7,30.7,30.7,0.0,25.6216,25.6216,25.6216,25.6216,0.0
2005-04-27 10:00:00,30.68,30.69,30.67,30.69,2600.0,25.6049,25.6133,25.5966,25.6133,2600.0
2005-04-27 10:05:00,30.68,30.68,30.68,30.68,600.0,25.6049,25.6049,25.6049,25.6049,600.0
2005-04-27 10:10:00,30.68,30.7,30.68,30.7,4200.0,25.6049,25.6216,25.6049,25.6216,4200.0
2005-04-27 10:15:00,30.7,30.71,30.7,30.71,2200.0,25.6216,25.63,25.6216,25.63,2200.0
2005-04-27 10:20:00,30.7,30.71,30.7,30.7,1200.0,25.6216,25.63,25.6216,25.6216,1200.0
2005-04-27 10:25:00,30.71,30.73,30.71,30.73,800.0,25.63,25.6467,25.63,25.6467,800.0
2005-04-27 10:30:00,30.75,30.8,30.75,30.8,3000.0,25.6634,25.7051,25.6634,25.7051,3000.0
2005-04-27 10:35:00,30.8,30.83,30.72,30.72,2000.0,25.7051,25.7301,25.6383,25.6383,2000.0
2005-04-27 10:40:00,30.7,30.7,30.7,30.7,2200.0,25.6216,25.6216,25.6216,25.6216,2200.0
2005-04-27 10:45:00,30.7,30.7,30.7,30.7,1000.0,25.6216,25.6216,25.6216,25.6216,1000.0
2005-04-27 10:50:00,30.7,30.72,30.7,30.72,1000.0,25.6216,25.6383,25.6216,25.6383,1000.0
2005-04-27 10:55:00,30.72,30.72,30.72,30.72,0.0,25.6383,25.6383,25.6383,25.6383,0.0
2005-04-27 11:00:00,30.72,30.74,30.72,30.73,3600.0,25.6383,25.655,25.6383,25.6467,3600.0
2005-04-27 11:05:00,30.73,30.73,30.73,30.73,0.0,25.6467,25.6467,25.6467,25.6467,0.0
2005-04-27 11:10:00,30.71,30.71,30.7,30.71,7000.0,25.63,25.63,25.6216,25.63,7000.0
2005-04-27 11:15:00,30.7,30.74,30.7,30.74,3000.0,25.6216,25.655,25.6216,25.655,3000.0
2005-04-27 11:20:00,30.74,30.75,30.74,30.75,1400.0,25.655,25.6634,25.655,25.6634,1400.0
2005-04-27 11:25:00,30.75,30.78,30.75,30.78,1600.0,25.6634,25.6884,25.6634,25.6884,1600.0
2005-04-27 11:30:00,30.8,30.8,30.8,30.8,200.0,25.7051,25.7051,25.7051,25.7051,200.0
2005-04-27 11:35:00,30.81,30.81,30.81,30.81,600.0,25.7134,25.7134,25.7134,25.7134,600.0
2005-04-27 11:40:00,30.81,30.81,30.81,30.81,400.0,25.7134,25.7134,25.7134,25.7134,400.0
2005-04-27 11:45:00,30.81,30.81,30.78,30.78,2200.0,25.7134,25.7134,25.6884,25.6884,2200.0
2005-04-27 11:50:00,30.78,30.78,30.78,30.78,600.0,25.6884,25.6884,25.6884,25.6884,600.0
2005-04-27 11:55:00,30.79,30.81,30.79,30.81,2200.0,25.6967,25.7134,25.6967,25.7134,2200.0
2005-04-27 12:00:00,30.85,30.95,30.85,30.95,5400.0,25.7468,25.8303,25.7468,25.8303,5400.0
2005-04-27 12:05:00,30.97,31.02,30.93,31.02,2600.0,25.847,25.8887,25.8136,25.8887,2600.0
2005-04-27 12:10:00,31.0,31.0,31.0,31.0,1200.0,25.872,25.872,25.872,25.872,1200.0
2005-04-27 12:15:00,31.0,31.0,31.0,31.0,0.0,25.872,25.872,25.872,25.872,0.0
2005-04-27 12:20:00,31.0,31.0,31.0,31.0,600.0,25.872,25.872,25.872,25.872,600.0
2005-04-27 12:25:00,31.0,31.0,31.0,31.0,0.0,25.872,25.872,25.872,25.872,0.0
2005-04-27 12:30:00,31.0,31.0,31.0,31.0,0.0,25.872,25.872,25.872,25.872,0.0
2005-04-27 12:35:00,31.0,31.0,30.99,30.99,800.0,25.872,25.872,25.8637,25.8637,800.0
2005-04-27 12:40:00,30.99,30.99,30.99,30.99,8200.0,25.8637,25.8637,25.8637,25.8637,8200.0
2005-04-27 12:45:00,30.99,30.99,30.99,30.99,400.0,25.8637,25.8637,25.8637,25.8637,400.0
2005-04-27 12:50:00,30.99,31.0,30.99,31.0,3200.0,25.8637,25.872,25.8637,25.872,3200.0
2005-04-27 12:55:00,31.0,31.0,30.99,31.0,9800.0,25.872,25.872,25.8637,25.872,9800.0
2005-04-27 13:00:00,30.99,31.01,30.99,30.99,1600.0,25.8637,25.8803,25.8637,25.8637,1600.0
2005-04-27 13:05:00,31.03,31.08,31.03,31.08,1800.0,25.897,25.9388,25.897,25.9388,1800.0
2005-04-27 13:10:00,31.1,31.13,31.1,31.13,6400.0,25.9555,25.9805,25.9555,25.9805,6400.0
2005-04-27 13:15:00,31.13,31.13,31.13,31.13,400.0,25.9805,25.9805,25.9805,25.9805,400.0
2005-04-27 13:20:00,31.1,31.1,31.1,31.1,200.0,25.9555,25.9555,25.9555,25.9555,200.0
2005-04-27 13:25:00,31.1,31.1,31.08,31.08,1000.0,25.9555,25.9555,25.9388,25.9388,1000.0
2005-04-27 13:30:00,31.08,31.08,31.08,31.08,800.0,25.9388,25.9388,25.9388,25.9388,800.0
2005-04-27 13:35:00,31.08,31.08,31.08,31.08,0.0,25.9388,25.9388,25.9388,25.9388,0.0
2005-04-27 13:40:00,31.08,31.08,31.08,31.08,0.0,25.9388,25.9388,25.9388,25.9388,0.0
2005-04-27 13:45:00,31.08,31.13,31.06,31.06,8200.0,25.9388,25.9805,25.9221,25.9221,8200.0
2005-04-27 13:50:00,31.12,31.13,31.12,31.13,600.0,25.9722,25.9805,25.9722,25.9805,600.0
2005-04-27 13:55:00,31.13,31.13,31.13,31.13,0.0,25.9805,25.9805,25.9805,25.9805,0.0
2005-04-27 14:00:00,31.13,31.14,31.13,31.14,2600.0,25.9805,25.9888,25.9805,25.9888,2600.0
2005-04-27 14:05:00,31.13,31.13,31.11,31.11,1000.0,25.9805,25.9805,25.9638,25.9638,1000.0
2005-04-27 14:10:00,31.11,31.11,31.11,31.11,0.0,25.9638,25.9638,25.9638,25.9638,0.0
2005-04-27 14:15:00,31.12,31.12,31.12,31.12,3400.0,25.9722,25.9722,25.9722,25.9722,3400.0
2005-04-27 14:20:00,31.11,31.11,31.09,31.09,2000.0,25.9638,25.9638,25.9471,25.9471,2000.0
2005-04-27 14:25:00,31.08,31.1,31.08,31.1,4400.0,25.9388,25.9555,25.9388,25.9555,4400.0
2005-04-27 14:30:00,31.1,31.1,31.08,31.08,800.0,25.9555,25.9555,25.9388,25.9388,800.0
2005-04-27 14:35:00,31.1,31.13,31.09,31.13,4800.0,25.9555,25.9805,25.9471,25.9805,4800.0
2005-04-27 14:40:00,31.13,31.13,31.13,31.13,0.0,25.9805,25.9805,25.9805,25.9805,0.0
2005-04-27 14:45:00,31.13,31.13,31.13,31.13,6200.0,25.9805,25.9805,25.9805,25.9805,6200.0
2005-04-27 14:50:00,31.13,31.17,31.13,31.17,1600.0,25.9805,26.0139,25.9805,26.0139,1600.0
2005-04-27 14:55:00,31.15,31.15,31.15,31.15,1000.0,25.9972,25.9972,25.9972,25.9972,1000.0
2005-04-27 15:00:00,31.17,31.24,31.17,31.21,2400.0,26.0139,26.0723,26.0139,26.0473,2400.0
2005-04-27 15:05:00,31.21,31.27,31.2,31.27,8400.0,26.0473,26.0973,26.0389,26.0973,8400.0
2005-04-27 15:10:00,31.25,31.25,31.21,31.21,2800.0,26.0806,26.0806,26.0473,26.0473,2800.0
2005-04-27 15:15:00,31.17,31.2,31.15,31.15,3600.0,26.0139,26.0389,25.9972,25.9972,3600.0
2005-04-27 15:20:00,31.15,31.16,31.15,31.16,1200.0,25.9972,26.0055,25.9972,26.0055,1200.0
2005-04-27 15:25:00,31.16,31.16,31.15,31.16,7000.0,26.0055,26.0055,25.9972,26.0055,7000.0
2005-04-27 15:30:00,31.16,31.16,31.1,31.1,19000.0,26.0055,26.0055,25.9555,25.9555,19000.0
2005-04-27 15:35:00,31.07,31.14,31.07,31.13,12200.0,25.9304,25.9888,25.9304,25.9805,12200.0
2005-04-27 15:40:00,31.13,31.16,31.13,31.14,5000.0,25.9805,26.0055,25.9805,25.9888,5000.0
2005-04-27 15:45:00,31.15,31.18,31.1,31.1,19200.0,25.9972,26.0222,25.9555,25.9555,19200.0
2005-04-27 15:50:00,31.11,31.11,31.1,31.1,12000.0,25.9638,25.9638,25.9555,25.9555,12000.0
2005-04-27 15:55:00,31.1,31.11,31.1,31.11,6600.0,25.9555,25.9638,25.9555,25.9638,6600.0
2005-04-28 09:35:00,30.78,30.83,30.78,30.78,16400.0,25.6884,25.7301,25.6884,25.6884,16400.0
2005-04-28 09:40:00,30.83,30.83,30.83,30.83,400.0,25.7301,25.7301,25.7301,25.7301,400.0
2005-04-28 09:45:00,30.83,30.88,30.83,30.88,600.0,25.7301,25.7719,25.7301,25.7719,600.0
2005-04-28 09:50:00,30.84,30.85,30.82,30.82,2800.0,25.7385,25.7468,25.7218,25.7218,2800.0
2005-04-28 09:55:00,30.8,30.8,30.8,30.8,5800.0,25.7051,25.7051,25.7051,25.7051,5800.0
2005-04-28 10:00:00,30.81,30.82,30.81,30.82,1200.0,25.7134,25.7218,25.7134,25.7218,1200.0
2005-04-28 10:05:00,30.85,30.88,30.85,30.85,2400.0,25.7468,25.7719,25.7468,25.7468,2400.0
2005-04-28 10:10:00,30.86,30.88,30.86,30.88,800.0,25.7552,25.7719,25.7552,25.7719,800.0
2005-04-28 10:15:00,30.88,30.92,30.88,30.92,2800.0,25.7719,25.8052,25.7719,25.8052,2800.0
2005-04-28 10:20:00,30.92,30.92,30.92,30.92,2000.0,25.8052,25.8052,25.8052,25.8052,2000.0
2005-04-28 10:25:00,30.92,30.92,30.89,30.92,2400.0,25.8052,25.8052,25.7802,25.8052,2400.0
2005-04-28 10:30:00,30.92,30.95,30.92,30.95,3800.0,25.8052,25.8303,25.8052,25.8303,3800.0
2005-04-28 10:35:00,30.95,30.96,30.95,30.95,15000.0,25.8303,25.8386,25.8303,25.8303,15000.0
2005-04-28 10:40:00,30.95,30.95,30.95,30.95,2200.0,25.8303,25.8303,25.8303,25.8303,2200.0
2005-04-28 10:45:00,30.95,30.95,30.95,30.95,200.0,25.8303,25.8303,25.8303,25.8303,200.0
2005-04-28 10:50:00,30.95,30.95,30.92,30.92,400.0,25.8303,25.8303,25.8052,25.8052,400.0
2005-04-28 10:55:00,30.92,30.92,30.92,30.92,400.0,25.8052,25.8052,25.8052,25.8052,400.0
2005-04-28 11:00:00,30.92,30.92,30.92,30.92,200.0,25.8052,25.8052,25.8052,25.8052,200.0
2005-04-28 11:05:00,30.92,30.92,30.92,30.92,400.0,25.8052,25.8052,25.8052,25.8052,400.0
2005-04-28 11:10:00,30.92,30.92,30.92,30.92,200.0,25.8052,25.8052,25.8052,25.8052,200.0
2005-04-28 11:15:00,30.93,30.93,30.89,30.89,800.0,25.8136,25.8136,25.7802,25.7802,800.0
2005-04-28 11:20:00,30.89,30.89,30.89,30.89,0.0,25.7802,25.7802,25.7802,25.7802,0.0
2005-04-28 11:25:00,30.9,30.9,30.9,30.9,1000.0,25.7885,25.7885,25.7885,25.7885,1000.0
2005-04-28 11:30:00,30.9,30.9,30.9,30.9,1000.0,25.7885,25.7885,25.7885,25.7885,1000.0
2005-04-28 11:35:00,30.9,30.93,30.89,30.89,2400.0,25.7885,25.8136,25.7802,25.7802,2400.0
2005-04-28 11:40:00,30.9,30.92,30.89,30.92,7800.0,25.7885,25.8052,25.7802,25.8052,7800.0
2005-04-28 11:45:00,30.92,30.92,30.92,30.92,800.0,25.8052,25.8052,25.8052,25.8052,800.0
2005-04-28 11:50:00,30.92,30.92,30.92,30.92,600.0,25.8052,25.8052,25.8052,25.8052,600.0
2005-04-28 11:55:00,30.91,30.91,30.91,30.91,200.0,25.7969,25.7969,25.7969,25.7969,200.0
2005-04-28 12:00:00,30.91,30.91,30.91,30.91,0.0,25.7969,25.7969,25.7969,25.7969,0.0
2005-04-28 12:05:00,30.91,30.91,30.91,30.91,0.0,25.7969,25.7969,25.7969,25.7969,0.0
2005-04-28 12:10:00,30.93,30.93,30.9,30.9,1000.0,25.8136,25.8136,25.7885,25.7885,1000.0
2005-04-28 12:15:00,30.91,30.91,30.91,30.91,200.0,25.7969,25.7969,25.7969,25.7969,200.0
2005-04-28 12:20:00,30.91,30.91,30.91,30.91,400.0,25.7969,25.7969,25.7969,25.7969,400.0
2005-04-28 12:25:00,30.91,30.92,30.91,30.92,800.0,25.7969,25.8052,25.7969,25.8052,800.0
2005-04-28 12:30:00,30.93,30.93,30.93,30.93,200.0,25.8136,25.8136,25.8136,25.8136,200.0
2005-04-28 12:35:00,30.93,30.93,30.93,30.93,200.0,25.8136,25.8136,25.8136,25.8136,200.0
2005-04-28 12:40:00,30.93,30.93,30.93,30.93,200.0,25.8136,25.8136,25.8136,25.8136,200.0
2005-04-28 12:45:00,30.93,30.93,30.92,30.92,1400.0,25.8136,25.8136,25.8052,25.8052,1400.0
2005-04-28 12:50:00,30.92,30.96,30.92,30.95,1200.0,25.8052,25.8386,25.8052,25.8303,1200.0
2005-04-28 12:55:00,30.95,30.95,30.95,30.95,600.0,25.8303,25.8303,25.8303,25.8303,600.0
2005-04-28 13:00:00,30.95,30.95,30.95,30.95,0.0,25.8303,25.8303,25.8303,25.8303,0.0
2005-04-28 13:05:00,30.95,30.95,30.95,30.95,0.0,25.8303,25.8303,25.8303,25.8303,0.0
2005-04-28 13:10:00,30.96,31.0,30.95,31.0,5800.0,25.8386,25.872,25.8303,25.872,5800.0
2005-04-28 13:15:00,31.02,31.1,31.02,31.1,9400.0,25.8887,25.9555,25.8887,25.9555,9400.0
2005-04-28 13:20:00,31.1,31.1,31.1,31.1,0.0,25.9555,25.9555,25.9555,25.9555,0.0
2005-04-28 13:25:00,31.1,31.1,31.1,31.1,0.0,25.9555,25.9555,25.9555,25.9555,0.0
2005-04-28 13:30:00,31.08,31.08,31.04,31.04,1600.0,25.9388,25.9388,25.9054,25.9054,1600.0
2005-04-28 13:35:00,31.05,31.05,31.05,31.05,3800.0,25.9137,25.9137,25.9137,25.9137,3800.0
2005-04-28 13:40:00,31.05,31.05,31.05,31.05,0.0,25.9137,25.9137,25.9137,25.9137,0.0
2005-04-28 13:45:00,31.05,31.05,31.05,31.05,0.0,25.9137,25.9137,25.9137,25.9137,0.0
2005-04-28 13:50:00,31.06,31.06,31.06,31.06,200.0,25.9221,25.9221,25.9221,25.9221,200.0
2005-04-28 13:55:00,31.1,31.11,31.1,31.1,8600.0,25.9555,25.9638,25.9555,25.9555,8600.0
2005-04-28 14:00:00,31.11,31.14,31.11,31.14,2000.0,25.9638,25.9888,25.9638,25.9888,2000.0
2005-04-28 14:05:00,31.15,31.16,31.12,31.13,6400.0,25.9972,26.0055,25.9722,25.9805,6400.0
2005-04-28 14:10:00,31.13,31.13,31.12,31.13,3000.0,25.9805,25.9805,25.9722,25.9805,3000.0
2005-04-28 14:15:00,31.13,31.13,31.13,31.13,0.0,25.9805,25.9805,25.9805,25.9805,0.0
2005-04-28 14:20:00,31.08,31.08,31.08,31.08,200.0,25.9388,25.9388,25.9388,25.9388,200.0
2005-04-28 14:25:00,31.02,31.02,31.02,31.02,2000.0,25.8887,25.8887,25.8887,25.8887,2000.0
2005-04-28 14:30:00,31.0,31.0,31.0,31.0,1200.0,25.872,25.872,25.872,25.872,1200.0
2005-04-28 14:35:00,31.01,31.02,31.01,31.02,800.0,25.8803,25.8887,25.8803,25.8887,800.0
2005-04-28 14:40:00,31.02,31.02,31.02,31.02,0.0,25.8887,25.8887,25.8887,25.8887,0.0
2005-04-28 14:45:00,31.04,31.05,31.04,31.05,7000.0,25.9054,25.9137,25.9054,25.9137,7000.0
2005-04-28 14:50:00,31.05,31.05,31.05,31.05,5200.0,25.9137,25.9137,25.9137,25.9137,5200.0
2005-04-28 14:55:00,31.06,31.06,31.06,31.06,4400.0,25.9221,25.9221,25.9221,25.9221,4400.0
2005-04-28 15:00:00,31.08,31.11,31.08,31.11,5000.0,25.9388,25.9638,25.9388,25.9638,5000.0
2005-04-28 15:05:00,31.11,31.14,31.1,31.12,13400.0,25.9638,25.9888,25.9555,25.9722,13400.0
2005-04-28 15:10:00,31.11,31.11,31.11,31.11,1200.0,25.9638,25.9638,25.9638,25.9638,1200.0
2005-04-28 15:15:00,31.11,31.11,31.11,31.11,5400.0,25.9638,25.9638,25.9638,25.9638,5400.0
2005-04-28 15:20:00,31.11,31.13,31.11,31.12,7400.0,25.9638,25.9805,25.9638,25.9722,7400.0
2005-04-28 15:25:00,31.12,31.13,31.12,31.13,2200.0,25.9722,25.9805,25.9722,25.9805,2200.0
2005-04-28 15:30:00,31.12,31.12,31.12,31.12,1000.0,25.9722,25.9722,25.9722,25.9722,1000.0
2005-04-28 15:35:00,31.13,31.13,31.12,31.13,2600.0,25.9805,25.9805,25.9722,25.9805,2600.0
2005-04-28 15:40:00,31.13,31.14,31.13,31.13,9600.0,25.9805,25.9888,25.9805,25.9805,9600.0
2005-04-28 15:45:00,31.13,31.13,31.13,31.13,2600.0,25.9805,25.9805,25.9805,25.9805,2600.0
2005-04-28 15:50:00,31.13,31.13,31.1,31.11,5800.0,25.9805,25.9805,25.9555,25.9638,5800.0
2005-04-28 15:55:00,31.11,31.11,31.11,31.11,9400.0,25.9638,25.9638,25.9638,25.9638,9400.0
2005-04-29 09:30:00,31.1,31.1,31.1,31.1,4600.0,25.9555,25.9555,25.9555,25.9555,4600.0
2005-04-29 09:35:00,31.06,31.06,30.96,30.96,5000.0,25.9221,25.9221,25.8386,25.8386,5000.0
2005-04-29 09:40:00,30.95,30.95,30.9,30.9,1800.0,25.8303,25.8303,25.7885,25.7885,1800.0
2005-04-29 09:45:00,30.95,30.95,30.83,30.86,5600.0,25.8303,25.8303,25.7301,25.7552,5600.0
2005-04-29 09:50:00,30.85,30.86,30.85,30.86,1800.0,25.7468,25.7552,25.7468,25.7552,1800.0
2005-04-29 09:55:00,30.86,30.89,30.86,30.88,2400.0,25.7552,25.7802,25.7552,25.7719,2400.0
2005-04-29 10:00:00,30.89,30.89,30.89,30.89,2400.0,25.7802,25.7802,25.7802,25.7802,2400.0
2005-04-29 10:05:00,30.88,30.89,30.85,30.86,7000.0,25.7719,25.7802,25.7468,25.7552,7000.0
2005-04-29 10:10:00,30.9,30.91,30.88,30.88,2400.0,25.7885,25.7969,25.7719,25.7719,2400.0
2005-04-29 10:15:00,30.88,30.88,30.88,30.88,200.0,25.7719,25.7719,25.7719,25.7719,200.0
2005-04-29 10:20:00,30.88,30.88,30.86,30.86,1600.0,25.7719,25.7719,25.7552,25.7552,1600.0
2005-04-29 10:25:00,30.88,30.88,30.85,30.86,4800.0,25.7719,25.7719,25.7468,25.7552,4800.0
2005-04-29 10:30:00,30.86,30.87,30.85,30.85,3800.0,25.7552,25.7635,25.7468,25.7468,3800.0
2005-04-29 10:35:00,30.85,30.85,30.78,30.78,21000.0,25.7468,25.7468,25.6884,25.6884,21000.0
2005-04-29 10:40:00,30.78,30.8,30.75,30.75,10200.0,25.6884,25.7051,25.6634,25.6634,10200.0
2005-04-29 10:45:00,30.7,30.7,30.66,30.66,1800.0,25.6216,25.6216,25.5882,25.5882,1800.0
2005-04-29 10:50:00,30.65,30.65,30.57,30.58,5200.0,25.5799,25.5799,25.5131,25.5215,5200.0
2005-04-29 10:55:00,30.6,30.69,30.6,30.69,1800.0,25.5382,25.6133,25.5382,25.6133,1800.0
2005-04-29 11:00:00,30.69,30.73,30.69,30.73,4400.0,25.6133,25.6467,25.6133,25.6467,4400.0
2005-04-29 11:05:00,30.71,30.79,30.71,30.79,8400.0,25.63,25.6967,25.63,25.6967,8400.0
2005-04-29 11:10:00,30.76,30.76,30.75,30.75,7200.0,25.6717,25.6717,25.6634,25.6634,7200.0
2005-04-29 11:15:00,30.75,30.75,30.75,30.75,2800.0,25.6634,25.6634,25.6634,25.6634,2800.0
2005-04-29 11:20:00,30.75,30.75,30.75,30.75,4800.0,25.6634,25.6634,25.6634,25.6634,4800.0
2005-04-29 11:25:00,30.75,30.78,30.75,30.76,1600.0,25.6634,25.6884,25.6634,25.6717,1600.0
2005-04-29 11:30:00,30.77,30.77,30.75,30.75,1800.0,25.68,25.68,25.6634,25.6634,1800.0
2005-04-29 11:35:00,30.75,30.75,30.75,30.75,2400.0,25.6634,25.6634,25.6634,25.6634,2400.0
2005-04-29 11:40:00,30.75,30.75,30.75,30.75,4000.0,25.6634,25.6634,25.6634,25.6634,4000.0
2005-04-29 11:45:00,30.75,30.78,30.75,30.78,2600.0,25.6634,25.6884,25.6634,25.6884,2600.0
2005-04-29 11:50:00,30.78,30.78,30.78,30.78,600.0,25.6884,25.6884,25.6884,25.6884,600.0
2005-04-29 11:55:00,30.78,30.78,30.78,30.78,2800.0,25.6884,25.6884,25.6884,25.6884,2800.0
2005-04-29 12:00:00,30.78,30.78,30.78,30.78,4200.0,25.6884,25.6884,25.6884,25.6884,4200.0
2005-04-29 12:05:00,30.78,30.78,30.78,30.78,4600.0,25.6884,25.6884,25.6884,25.6884,4600.0
2005-04-29 12:10:00,30.8,30.81,30.8,30.81,2600.0,25.7051,25.7134,25.7051,25.7134,2600.0
2005-04-29 12:15:00,30.82,30.82,30.8,30.81,3600.0,25.7218,25.7218,25.7051,25.7134,3600.0
2005-04-29 12:20:00,30.81,30.83,30.81,30.81,1800.0,25.7134,25.7301,25.7134,25.7134,1800.0
2005-04-29 12:25:00,30.8,30.8,30.8,30.8,1000.0,25.7051,25.7051,25.7051,25.7051,1000.0
2005-04-29 12:30:00,30.82,30.82,30.81,30.81,600.0,25.7218,25.7218,25.7134,25.7134,600.0
2005-04-29 12:35:00,30.83,30.83,30.83,30.83,600.0,25.7301,25.7301,25.7301,25.7301,600.0
2005-04-29 12:40:00,30.84,30.84,30.84,30.84,400.0,25.7385,25.7385,25.7385,25.7385,400.0
2005-04-29 12:45:00,30.84,30.84,30.84,30.84,0.0,25.7385,25.7385,25.7385,25.7385,0.0
2005-04-29 12:50:00,30.84,30.84,30.83,30.83,400.0,25.7385,25.7385,25.7301,25.7301,400.0
2005-04-29 12:55:00,30.83,30.85,30.83,30.84,9400.0,25.7301,25.7468,25.7301,25.7385,9400.0
2005-04-29 13:00:00,30.8,30.81,30.8,30.81,1200.0,25.7051,25.7134,25.7051,25.7134,1200.0
2005-04-29 13:05:00,30.82,30.82,30.82,30.82,1800.0,25.7218,25.7218,25.7218,25.7218,1800.0
2005-04-29 13:10:00,30.86,30.93,30.84,30.93,1200.0,25.7552,25.8136,25.7385,25.8136,1200.0
2005-04-29 13:15:00,30.85,30.88,30.85,30.88,1400.0,25.7468,25.7719,25.7468,25.7719,1400.0
2005-04-29 13:20:00,30.86,30.86,30.86,30.86,400.0,25.7552,25.7552,25.7552,25.7552,400.0
2005-04-29 13:25:00,30.86,30.86,30.82,30.82,2400.0,25.7552,25.7552,25.7218,25.7218,2400.0
2005-04-29 13:30:00,30.81,30.81,30.81,30.81,200.0,25.7134,25.7134,25.7134,25.7134,200.0
2005-04-29 13:35:00,30.81,30.81,30.81,30.81,200.0,25.7134,25.7134,25.7134,25.7134,200.0
2005-04-29 13:40:00,30.81,30.81,30.81,30.81,0.0,25.7134,25.7134,25.7134,25.7134,0.0
2005-04-29 13:45:00,30.8,30.88,30.79,30.88,1400.0,25.7051,25.7719,25.6967,25.7719,1400.0
2005-04-29 13:50:00,30.86,30.86,30.86,30.86,200.0,25.7552,25.7552,25.7552,25.7552,200.0
2005-04-29 13:55:00,30.85,30.85,30.85,30.85,600.0,25.7468,25.7468,25.7468,25.7468,600.0
2005-04-29 14:00:00,30.87,30.88,30.87,30.87,800.0,25.7635,25.7719,25.7635,25.7635,800.0
2005-04-29 14:05:00,30.85,30.86,30.85,30.86,1000.0,25.7468,25.7552,25.7468,25.7552,1000.0
2005-04-29 14:10:00,30.86,30.86,30.85,30.85,3600.0,25.7552,25.7552,25.7468,25.7468,3600.0
2005-04-29 14:15:00,30.82,30.82,30.81,30.81,1600.0,25.7218,25.7218,25.7134,25.7134,1600.0
2005-04-29 14:20:00,30.8,30.81,30.8,30.81,2200.0,25.7051,25.7134,25.7051,25.7134,2200.0
2005-04-29 14:25:00,30.82,30.85,30.82,30.85,2600.0,25.7218,25.7468,25.7218,25.7468,2600.0
2005-04-29 14:30:00,30.85,30.87,30.85,30.87,4600.0,25.7468,25.7635,25.7468,25.7635,4600.0
2005-04-29 14:35:00,30.87,30.91,30.87,30.91,6600.0,25.7635,25.7969,25.7635,25.7969,6600.0
2005-04-29 14:40:00,30.92,30.92,30.87,30.87,1600.0,25.8052,25.8052,25.7635,25.7635,1600.0
2005-04-29 14:45:00,30.9,30.9,30.89,30.89,1200.0,25.7885,25.7885,25.7802,25.7802,1200.0
2005-04-29 14:50:00,30.9,30.9,30.87,30.87,4000.0,25.7885,25.7885,25.7635,25.7635,4000.0
2005-04-29 14:55:00,30.87,30.88,30.86,30.86,9800.0,25.7635,25.7719,25.7552,25.7552,9800.0
2005-04-29 15:00:00,30.86,30.86,30.85,30.85,6000.0,25.7552,25.7552,25.7468,25.7468,6000.0
2005-04-29 15:05:00,30.85,30.9,30.85,30.9,12400.0,25.7468,25.7885,25.7468,25.7885,12400.0
2005-04-29 15:10:00,30.9,30.93,30.9,30.93,600.0,25.7885,25.8136,25.7885,25.8136,600.0
2005-04-29 15:15:00,30.93,30.94,30.93,30.93,5800.0,25.8136,25.8219,25.8136,25.8136,5800.0
2005-04-29 15:20:00,30.93,30.93,30.88,30.88,6000.0,25.8136,25.8136,25.7719,25.7719,6000.0
2005-04-29 15:25:00,30.89,30.93,30.89,30.92,4000.0,25.7802,25.8136,25.7802,25.8052,4000.0
2005-04-29 15:30:00,30.92,30.93,30.92,30.92,3400.0,25.8052,25.8136,25.8052,25.8052,3400.0
2005-04-29 15:35:00,30.92,30.94,30.91,30.94,7600.0,25.8052,25.8219,25.7969,25.8219,7600.0
2005-04-29 15:40:00,30.95,30.97,30.95,30.96,1000.0,25.8303,25.847,25.8303,25.8386,1000.0
2005-04-29 15:45:00,30.97,30.99,30.93,30.98,6200.0,25.847,25.8637,25.8136,25.8553,6200.0
2005-04-29 15:50:00,30.98,30.98,30.98,30.98,4800.0,25.8553,25.8553,25.8553,25.8553,4800.0
2005-04-29 15:55:00,31.0,31.05,31.0,31.05,3800.0,25.872,25.9137,25.872,25.9137,3800.0
2005-05-02 09:30:00,31.15,31.21,31.15,31.15,7400.0,25.9972,26.0473,25.9972,25.9972,7400.0
2005-05-02 09:35:00,31.23,31.49,31.23,31.49,11600.0,26.064,26.2809,26.064,26.2809,11600.0
2005-05-02 09:40:00,31.49,31.49,31.48,31.48,5000.0,26.2809,26.2809,26.2726,26.2726,5000.0
2005-05-02 09:45:00,31.48,31.48,31.47,31.48,6200.0,26.2726,26.2726,26.2643,26.2726,6200.0
2005-05-02 09:50:00,31.48,31.48,31.47,31.48,5800.0,26.2726,26.2726,26.2643,26.2726,5800.0
2005-05-02 09:55:00,31.47,31.47,31.4,31.4,5600.0,26.2643,26.2643,26.2058,26.2058,5600.0
2005-05-02 10:00:00,31.42,31.42,31.33,31.33,4200.0,26.2225,26.2225,26.1474,26.1474,4200.0
2005-05-02 10:05:00,31.38,31.38,31.38,31.38,3200.0,26.1891,26.1891,26.1891,26.1891,3200.0
2005-05-02 10:10:00,31.3,31.31,31.3,31.31,1000.0,26.1224,26.1307,26.1224,26.1307,1000.0
2005-05-02 10:15:00,31.29,31.29,31.25,31.25,1400.0,26.114,26.114,26.0806,26.0806,1400.0
2005-05-02 10:20:00,31.28,31.29,31.28,31.28,1600.0,26.1057,26.114,26.1057,26.1057,1600.0
2005-05-02 10:25:00,31.26,31.26,31.2,31.21,3800.0,26.089,26.089,26.0389,26.0473,3800.0
2005-05-02 10:30:00,31.21,31.21,31.2,31.2,1600.0,26.0473,26.0473,26.0389,26.0389,1600.0
2005-05-02 10:35:00,31.21,31.21,31.18,31.18,2000.0,26.0473,26.0473,26.0222,26.0222,2000.0
2005-05-02 10:40:00,31.18,31.19,31.18,31.18,2600.0,26.0222,26.0306,26.0222,26.0222,2600.0
2005-05-02 10:45:00,31.18,31.3,31.18,31.3,2000.0,26.0222,26.1224,26.0222,26.1224,2000.0
2005-05-02 10:50:00,31.28,31.28,31.18,31.18,3800.0,26.1057,26.1057,26.0222,26.0222,3800.0
2005-05-02 10:55:00,31.18,31.18,31.17,31.17,1600.0,26.0222,26.0222,26.0139,26.0139,1600.0
2005-05-02 11:00:00,31.15,31.16,31.15,31.16,400.0,25.9972,26.0055,25.9972,26.0055,400.0
2005-05-02 11:05:00,31.15,31.15,31.13,31.13,3000.0,25.9972,25.9972,25.9805,25.9805,3000.0
2005-05-02 11:10:00,31.13,31.14,31.13,31.14,4800.0,25.9805,25.9888,25.9805,25.9888,4800.0
2005-05-02 11:15:00,31.15,31.16,31.15,31.15,2000.0,25.9972,26.0055,25.9972,25.9972,2000.0
2005-05-02 11:20:00,31.15,31.15,31.13,31.14,3200.0,25.9972,25.9972,25.9805,25.9888,3200.0
2005-05-02 11:25:00,31.14,31.14,31.08,31.14,8000.0,25.9888,25.9888,25.9388,25.9888,8000.0
2005-05-02 11:30:00,31.15,31.2,31.13,31.18,3800.0,25.9972,26.0389,25.9805,26.0222,3800.0
2005-05-02 11:35:00,31.18,31.18,31.17,31.17,1000.0,26.0222,26.0222,26.0139,26.0139,1000.0
2005-05-02 11:40:00,31.15,31.17,31.15,31.17,3200.0,25.9972,26.0139,25.9972,26.0139,3200.0
2005-05-02 11:45:00,31.17,31.17,31.17,31.17,800.0,26.0139,26.0139,26.0139,26.0139,800.0
2005-05-02 11:50:00,31.16,31.18,31.16,31.18,1400.0,26.0055,26.0222,26.0055,26.0222,1400.0
2005-05-02 11:55:00,31.18,31.18,31.18,31.18,600.0,26.0222,26.0222,26.0222,26.0222,600.0
2005-05-02 12:00:00,31.18,31.18,31.17,31.18,2400.0,26.0222,26.0222,26.0139,26.0222,2400.0
2005-05-02 12:05:00,31.17,31.17,31.16,31.17,2000.0,26.0139,26.0139,26.0055,26.0139,2000.0
2005-05-02 12:10:00,31.17,31.2,31.17,31.2,2400.0,26.0139,26.0389,26.0139,26.0389,2400.0
2005-05-02 12:15:00,31.21,31.24,31.21,31.24,1400.0,26.0473,26.0723,26.0473,26.0723,1400.0
2005-05-02 12:20:00,31.25,31.28,31.25,31.28,4200.0,26.0806,26.1057,26.0806,26.1057,4200.0
2005-05-02 12:25:00,31.28,31.28,31.25,31.25,25200.0,26.1057,26.1057,26.0806,26.0806,25200.0
2005-05-02 12:30:00,31.24,31.26,31.24,31.26,1800.0,26.0723,26.089,26.0723,26.089,1800.0
2005-05-02 12:35:00,31.26,31.26,31.26,31.26,2000.0,26.089,26.089,26.089,26.089,2000.0
2005-05-02 12:40:00,31.25,31.27,31.24,31.27,25800.0,26.0806,26.0973,26.0723,26.0973,25800.0
2005-05-02 12:45:00,31.25,31.25,31.24,31.25,3400.0,26.0806,26.0806,26.0723,26.0806,3400.0
2005-05-02 12:50:00,31.23,31.25,31.23,31.23,3800.0,26.064,26.0806,26.064,26.064,3800.0
2005-05-02 12:55:00,31.23,31.23,31.22,31.23,1200.0,26.064,26.064,26.0556,26.064,1200.0
2005-05-02 13:00:00,31.23,31.28,31.23,31.24,13400.0,26.064,26.1057,26.064,26.0723,13400.0
2005-05-02 13:05:00,31.24,31.25,31.24,31.25,1400.0,26.0723,26.0806,26.0723,26.0806,1400.0
2005-05-02 13:10:00,31.25,31.25,31.22,31.22,2200.0,26.0806,26.0806,26.0556,26.0556,2200.0
2005-05-02 13:15:00,31.23,31.23,31.22,31.23,1000.0,26.064,26.064,26.0556,26.064,1000.0
2005-05-02 13:20:00,31.23,31.25,31.23,31.23,2400.0,26.064,26.0806,26.064,26.064,2400.0
2005-05-02 13:25:00,31.24,31.24,31.24,31.24,1600.0,26.0723,26.0723,26.0723,26.0723,1600.0
2005-05-02 13:30:00,31.24,31.25,31.23,31.24,5600.0,26.0723,26.0806,26.064,26.0723,5600.0
2005-05-02 13:35:00,31.23,31.24,31.2,31.21,3400.0,26.064,26.0723,26.0389,26.0473,3400.0
2005-05-02 13:40:00,31.22,31.28,31.21,31.27,6400.0,26.0556,26.1057,26.0473,26.0973,6400.0
2005-05-02 13:45:00,31.25,31.25,31.23,31.23,4400.0,26.0806,26.0806,26.064,26.064,4400.0
2005-05-02 13:50:00,31.23,31.25,31.23,31.25,5800.0,26.064,26.0806,26.064,26.0806,5800.0
2005-05-02 13:55:00,31.24,31.24,31.23,31.23,1400.0,26.0723,26.0723,26.064,26.064,1400.0
2005-05-02 14:00:00,31.24,31.25,31.23,31.24,13600.0,26.0723,26.0806,26.064,26.0723,13600.0
2005-05-02 14:05:00,31.24,31.24,31.23,31.23,6200.0,26.0723,26.0723,26.064,26.064,6200.0
2005-05-02 14:10:00,31.23,31.23,31.21,31.21,7600.0,26.064,26.064,26.0473,26.0473,7600.0
2005-05-02 14:15:00,31.21,31.21,31.18,31.19,15800.0,26.0473,26.0473,26.0222,26.0306,15800.0
2005-05-02 14:20:00,31.2,31.21,31.2,31.21,2800.0,26.0389,26.0473,26.0389,26.0473,2800.0
2005-05-02 14:25:00,31.21,31.21,31.2,31.2,1400.0,26.0473,26.0473,26.0389,26.0389,1400.0
2005-05-02 14:30:00,31.2,31.2,31.17,31.17,2200.0,26.0389,26.0389,26.0139,26.0139,2200.0
2005-05-02 14:35:00,31.17,31.2,31.13,31.16,17600.0,26.0139,26.0389,25.9805,26.0055,17600.0
2005-05-02 14:40:00,31.17,31.18,31.16,31.17,6000.0,26.0139,26.0222,26.0055,26.0139,6000.0
2005-05-02 14:45:00,31.16,31.28,31.16,31.28,5000.0,26.0055,26.1057,26.0055,26.1057,5000.0
2005-05-02 14:50:00,31.28,31.28,31.27,31.28,2200.0,26.1057,26.1057,26.0973,26.1057,2200.0
2005-05-02 14:55:00,31.28,31.28,31.28,31.28,400.0,26.1057,26.1057,26.1057,26.1057,400.0
2005-05-02 15:00:00,31.28,31.28,31.28,31.28,400.0,26.1057,26.1057,26.1057,26.1057,400.0
2005-05-02 15:05:00,31.28,31.28,31.27,31.28,3200.0,26.1057,26.1057,26.0973,26.1057,3200.0
2005-05-02 15:10:00,31.29,31.33,31.29,31.32,3800.0,26.114,26.1474,26.114,26.1391,3800.0
2005-05-02 15:15:00,31.32,31.33,31.32,31.33,3000.0,26.1391,26.1474,26.1391,26.1474,3000.0
2005-05-02 15:20:00,31.33,31.38,31.32,31.32,10200.0,26.1474,26.1891,26.1391,26.1391,10200.0
2005-05-02 15:25:00,31.31,31.31,31.29,31.29,2600.0,26.1307,26.1307,26.114,26.114,2600.0
2005-05-02 15:30:00,31.29,31.31,31.29,31.31,6400.0,26.114,26.1307,26.114,26.1307,6400.0
2005-05-02 15:35:00,31.31,31.33,31.31,31.32,8400.0,26.1307,26.1474,26.1307,26.1391,8400.0
2005-05-02 15:40:00,31.3,31.35,31.22,31.35,10600.0,26.1224,26.1641,26.0556,26.1641,10600.0
2005-05-02 15:45:00,31.34,31.34,31.25,31.29,7400.0,26.1558,26.1558,26.0806,26.114,7400.0
2005-05-02 15:50:00,31.28,31.29,31.28,31.29,3800.0,26.1057,26.114,26.1057,26.114,3800.0
2005-05-02 15:55:00,31.28,31.36,31.25,31.29,31200.0,26.1057,26.1725,26.0806,26.114,31200.0
2005-05-03 09:30:00,30.94,30.95,30.84,30.86,14000.0,25.8219,25.8303,25.7385,25.7552,14000.0
2005-05-03 09:35:00,30.86,30.95,30.86,30.91,12800.0,25.7552,25.8303,25.7552,25.7969,12800.0
2005-05-03 09:40:00,30.91,30.92,30.91,30.92,7800.0,25.7969,25.8052,25.7969,25.8052,7800.0
2005-05-03 09:45:00,30.92,30.92,30.9,30.91,12800.0,25.8052,25.8052,25.7885,25.7969,12800.0
2005-05-03 09:50:00,30.91,30.91,30.91,30.91,2400.0,25.7969,25.7969,25.7969,25.7969,2400.0
2005-05-03 09:55:00,30.91,30.94,30.89,30.89,5000.0,25.7969,25.8219,25.7802,25.7802,5000.0
2005-05-03 10:00:00,30.88,30.89,30.88,30.88,4000.0,25.7719,25.7802,25.7719,25.7719,4000.0
2005-05-03 10:05:00,30.88,30.91,30.88,30.91,5400.0,25.7719,25.7969,25.7719,25.7969,5400.0
2005-05-03 10:10:00,30.89,30.89,30.88,30.89,3600.0,25.7802,25.7802,25.7719,25.7802,3600.0
2005-05-03 10:15:00,30.88,30.91,30.88,30.91,2200.0,25.7719,25.7969,25.7719,25.7969,2200.0
2005-05-03 10:20:00,30.91,30.91,30.9,30.91,3800.0,25.7969,25.7969,25.7885,25.7969,3800.0
2005-05-03 10:25:00,30.91,30.95,30.91,30.93,10800.0,25.7969,25.8303,25.7969,25.8136,10800.0
2005-05-03 10:30:00,30.93,30.98,30.93,30.96,13800.0,25.8136,25.8553,25.8136,25.8386,13800.0
2005-05-03 10:35:00,30.96,30.96,30.93,30.93,800.0,25.8386,25.8386,25.8136,25.8136,800.0
2005-05-03 10:40:00,30.93,30.93,30.91,30.92,2400.0,25.8136,25.8136,25.7969,25.8052,2400.0
2005-05-03 10:45:00,30.92,30.93,30.92,30.93,6800.0,25.8052,25.8136,25.8052,25.8136,6800.0
2005-05-03 10:50:00,30.93,30.95,30.92,30.93,5200.0,25.8136,25.8303,25.8052,25.8136,5200.0
2005-05-03 10:55:00,30.93,30.97,30.93,30.94,4800.0,25.8136,25.847,25.8136,25.8219,4800.0
2005-05-03 11:00:00,30.95,31.06,30.95,31.06,9000.0,25.8303,25.9221,25.8303,25.9221,9000.0
2005-05-03 11:05:00,31.06,31.08,31.06,31.07,2800.0,25.9221,25.9388,25.9221,25.9304,2800.0
2005-05-03 11:10:00,31.06,31.06,31.02,31.02,4200.0,25.9221,25.9221,25.8887,25.8887,4200.0
2005-05-03 11:15:00,31.02,31.02,31.0,31.02,5000.0,25.8887,25.8887,25.872,25.8887,5000.0
2005-05-03 11:20:00,31.01,31.02,31.01,31.02,2600.0,25.8803,25.8887,25.8803,25.8887,2600.0
2005-05-03 11:25:00,31.02,31.02,31.01,31.01,1200.0,25.8887,25.8887,25.8803,25.8803,1200.0
2005-05-03 11:30:00,31.0,31.0,31.0,31.0,1600.0,25.872,25.872,25.872,25.872,1600.0
2005-05-03 11:35:00,31.01,31.01,30.96,30.96,11600.0,25.8803,25.8803,25.8386,25.8386,11600.0
2005-05-03 11:40:00,30.96,30.96,30.96,30.96,200.0,25.8386,25.8386,25.8386,25.8386,200.0
2005-05-03 11:45:00,31.0,31.02,31.0,31.02,14800.0,25.872,25.8887,25.872,25.8887,14800.0
2005-05-03 11:50:00,31.02,31.03,31.02,31.02,2200.0,25.8887,25.897,25.8887,25.8887,2200.0
2005-05-03 11:55:00,31.02,31.08,31.0,31.02,23400.0,25.8887,25.9388,25.872,25.8887,23400.0
2005-05-03 12:00:00,31.0,31.0,31.0,31.0,400.0,25.872,25.872,25.872,25.872,400.0
2005-05-03 12:05:00,31.0,31.0,30.99,30.99,1800.0,25.872,25.872,25.8637,25.8637,1800.0
2005-05-03 12:10:00,30.99,30.99,30.98,30.98,4400.0,25.8637,25.8637,25.8553,25.8553,4400.0
2005-05-03 12:15:00,30.98,30.98,30.98,30.98,1400.0,25.8553,25.8553,25.8553,25.8553,1400.0
2005-05-03 12:20:00,30.99,30.99,30.99,30.99,1000.0,25.8637,25.8637,25.8637,25.8637,1000.0
2005-05-03 12:25:00,30.98,31.0,30.98,31.0,79800.0,25.8553,25.872,25.8553,25.872,79800.0
2005-05-03 12:30:00,30.99,31.0,30.99,31.0,2000.0,25.8637,25.872,25.8637,25.872,2000.0
2005-05-03 12:35:00,31.0,31.0,30.99,30.99,41400.0,25.872,25.872,25.8637,25.8637,41400.0
2005-05-03 12:40:00,30.99,30.99,30.99,30.99,600.0,25.8637,25.8637,25.8637,25.8637,600.0
2005-05-03 12:45:00,30.96,30.98,30.96,30.98,6600.0,25.8386,25.8553,25.8386,25.8553,6600.0
2005-05-03 12:50:00,30.98,30.98,30.9,30.9,3200.0,25.8553,25.8553,25.7885,25.7885,3200.0
2005-05-03 12:55:00,30.9,30.91,30.9,30.9,3800.0,25.7885,25.7969,25.7885,25.7885,3800.0
2005-05-03 13:00:00,30.9,30.91,30.88,30.88,2600.0,25.7885,25.7969,25.7719,25.7719,2600.0
2005-05-03 13:05:00,30.86,30.86,30.85,30.85,7800.0,25.7552,25.7552,25.7468,25.7468,7800.0
2005-05-03 13:10:00,30.83,30.83,30.82,30.83,4800.0,25.7301,25.7301,25.7218,25.7301,4800.0
2005-05-03 13:15:00,30.82,30.82,30.78,30.79,3800.0,25.7218,25.7218,25.6884,25.6967,3800.0
2005-05-03 13:20:00,30.78,30.78,30.74,30.75,6000.0,25.6884,25.6884,25.655,25.6634,6000.0
2005-05-03 13:25:00,30.75,30.75,30.75,30.75,1400.0,25.6634,25.6634,25.6634,25.6634,1400.0
2005-05-03 13:30:00,30.79,30.79,30.75,30.75,8600.0,25.6967,25.6967,25.6634,25.6634,8600.0
2005-05-03 13:35:00,30.75,30.75,30.72,30.72,5400.0,25.6634,25.6634,25.6383,25.6383,5400.0
2005-05-03 13:40:00,30.72,30.73,30.72,30.73,3400.0,25.6383,25.6467,25.6383,25.6467,3400.0
2005-05-03 13:45:00,30.74,30.83,30.74,30.8,2800.0,25.655,25.7301,25.655,25.7051,2800.0
2005-05-03 13:50:00,30.8,30.85,30.79,30.85,4000.0,25.7051,25.7468,25.6967,25.7468,4000.0
2005-05-03 13:55:00,30.87,30.87,30.84,30.85,3000.0,25.7635,25.7635,25.7385,25.7468,3000.0
2005-05-03 14:00:00,30.85,30.85,30.82,30.82,600.0,25.7468,25.7468,25.7218,25.7218,600.0
2005-05-03 14:05:00,30.86,30.86,30.86,30.86,400.0,25.7552,25.7552,25.7552,25.7552,400.0
2005-05-03 14:10:00,30.82,30.84,30.78,30.78,1400.0,25.7218,25.7385,25.6884,25.6884,1400.0
2005-05-03 14:15:00,30.78,30.78,30.78,30.78,0.0,25.6884,25.6884,25.6884,25.6884,0.0
2005-05-03 14:20:00,30.78,30.78,30.7,30.78,3400.0,25.6884,25.6884,25.6216,25.6884,3400.0
2005-05-03 14:25:00,30.77,30.8,30.74,30.8,4400.0,25.68,25.7051,25.655,25.7051,4400.0
2005-05-03 14:30:00,30.8,30.8,30.67,30.73,10200.0,25.7051,25.7051,25.5966,25.6467,10200.0
2005-05-03 14:35:00,30.77,30.89,30.77,30.89,4600.0,25.68,25.7802,25.68,25.7802,4600.0
2005-05-03 14:40:00,30.9,30.9,30.86,30.86,3800.0,25.7885,25.7885,25.7552,25.7552,3800.0
2005-05-03 14:45:00,30.86,30.88,30.86,30.88,3800.0,25.7552,25.7719,25.7552,25.7719,3800.0
2005-05-03 14:50:00,30.86,30.87,30.86,30.87,3600.0,25.7552,25.7635,25.7552,25.7635,3600.0
2005-05-03 14:55:00,30.88,30.89,30.88,30.89,1200.0,25.7719,25.7802,25.7719,25.7802,1200.0
2005-05-03 15:00:00,30.89,30.89,30.89,30.89,0.0,25.7802,25.7802,25.7802,25.7802,0.0
2005-05-03 15:05:00,30.86,30.86,30.75,30.75,4600.0,25.7552,25.7552,25.6634,25.6634,4600.0
2005-05-03 15:10:00,30.75,30.75,30.75,30.75,9600.0,25.6634,25.6634,25.6634,25.6634,9600.0
2005-05-03 15:15:00,30.75,30.76,30.75,30.76,7600.0,25.6634,25.6717,25.6634,25.6717,7600.0
2005-05-03 15:20:00,30.77,30.83,30.77,30.83,4000.0,25.68,25.7301,25.68,25.7301,4000.0
2005-05-03 15:25:00,30.83,30.85,30.82,30.85,12800.0,25.7301,25.7468,25.7218,25.7468,12800.0
2005-05-03 15:30:00,30.85,30.89,30.85,30.89,12000.0,25.7468,25.7802,25.7468,25.7802,12000.0
2005-05-03 15:35:00,30.86,30.98,30.86,30.98,12400.0,25.7552,25.8553,25.7552,25.8553,12400.0
2005-05-03 15:40:00,30.98,30.98,30.93,30.94,27400.0,25.8553,25.8553,25.8136,25.8219,27400.0
2005-05-03 15:45:00,30.94,30.98,30.94,30.97,14600.0,25.8219,25.8553,25.8219,25.847,14600.0
2005-05-03 15:50:00,30.96,30.96,30.96,30.96,28200.0,25.8386,25.8386,25.8386,25.8386,28200.0
2005-05-03 15:55:00,30.96,30.99,30.95,30.99,38600.0,25.8386,25.8637,25.8303,25.8637,38600.0
2005-05-04 09:30:00,31.03,31.05,31.03,31.05,7200.0,25.897,25.9137,25.897,25.9137,7200.0
2005-05-04 09:35:00,30.99,31.05,30.99,31.05,2600.0,25.8637,25.9137,25.8637,25.9137,2600.0
2005-05-04 09:40:00,31.05,31.07,31.04,31.07,3000.0,25.9137,25.9304,25.9054,25.9304,3000.0
2005-05-04 09:45:00,31.08,31.08,31.06,31.06,2400.0,25.9388,25.9388,25.9221,25.9221,2400.0
2005-05-04 09:50:00,31.02,31.02,31.0,31.0,1600.0,25.8887,25.8887,25.872,25.872,1600.0
2005-05-04 09:55:00,30.98,30.98,30.97,30.98,2600.0,25.8553,25.8553,25.847,25.8553,2600.0
2005-05-04 10:00:00,30.98,31.0,30.96,31.0,3800.0,25.8553,25.872,25.8386,25.872,3800.0
2005-05-04 10:05:00,30.99,31.0,30.99,30.99,4000.0,25.8637,25.872,25.8637,25.8637,4000.0
2005-05-04 10:10:00,30.99,30.99,30.95,30.96,2400.0,25.8637,25.8637,25.8303,25.8386,2400.0
2005-05-04 10:15:00,30.95,30.96,30.95,30.96,800.0,25.8303,25.8386,25.8303,25.8386,800.0
2005-05-04 10:20:00,30.96,30.96,30.85,30.92,15600.0,25.8386,25.8386,25.7468,25.8052,15600.0
2005-05-04 10:25:00,30.91,30.99,30.91,30.93,20800.0,25.7969,25.8637,25.7969,25.8136,20800.0
2005-05-04 10:30:00,30.93,30.96,30.93,30.93,14400.0,25.8136,25.8386,25.8136,25.8136,14400.0
2005-05-04 10:35:00,30.95,30.95,30.94,30.95,1600.0,25.8303,25.8303,25.8219,25.8303,1600.0
2005-05-04 10:40:00,30.93,30.93,30.9,30.9,1000.0,25.8136,25.8136,25.7885,25.7885,1000.0
2005-05-04 10:45:00,30.9,30.91,30.9,30.91,1000.0,25.7885,25.7969,25.7885,25.7969,1000.0
2005-05-04 10:50:00,30.91,30.91,30.83,30.83,2000.0,25.7969,25.7969,25.7301,25.7301,2000.0
2005-05-04 10:55:00,30.88,30.89,30.88,30.89,400.0,25.7719,25.7802,25.7719,25.7802,400.0
2005-05-04 11:00:00,30.88,30.88,30.85,30.85,2800.0,25.7719,25.7719,25.7468,25.7468,2800.0
2005-05-04 11:05:00,30.85,30.85,30.85,30.85,0.0,25.7468,25.7468,25.7468,25.7468,0.0
2005-05-04 11:10:00,30.85,30.9,30.85,30.9,4000.0,25.7468,25.7885,25.7468,25.7885,4000.0
2005-05-04 11:15:00,30.91,30.91,30.9,30.91,1600.0,25.7969,25.7969,25.7885,25.7969,1600.0
2005-05-04 11:20:00,30.9,30.9,30.9,30.9,800.0,25.7885,25.7885,25.7885,25.7885,800.0
2005-05-04 11:25:00,30.9,30.9,30.9,30.9,4800.0,25.7885,25.7885,25.7885,25.7885,4800.0
2005-05-04 11:30:00,30.9,30.9,30.9,30.9,2400.0,25.7885,25.7885,25.7885,25.7885,2400.0
2005-05-04 11:35:00,30.91,30.93,30.9,30.9,4400.0,25.7969,25.8136,25.7885,25.7885,4400.0
2005-05-04 11:40:00,30.9,30.93,30.9,30.91,13600.0,25.7885,25.8136,25.7885,25.7969,13600.0
2005-05-04 11:45:00,30.91,30.93,30.91,30.92,6200.0,25.7969,25.8136,25.7969,25.8052,6200.0
2005-05-04 11:50:00,30.91,30.92,30.91,30.92,800.0,25.7969,25.8052,25.7969,25.8052,800.0
2005-05-04 11:55:00,30.9,30.93,30.9,30.93,5000.0,25.7885,25.8136,25.7885,25.8136,5000.0
2005-05-04 12:00:00,30.93,30.93,30.9,30.9,4800.0,25.8136,25.8136,25.7885,25.7885,4800.0
2005-05-04 12:05:00,30.88,30.9,30.88,30.89,4600.0,25.7719,25.7885,25.7719,25.7802,4600.0
2005-05-04 12:10:00,30.9,30.9,30.9,30.9,400.0,25.7885,25.7885,25.7885,25.7885,400.0
2005-05-04 12:15:00,30.9,30.93,30.9,30.91,6600.0,25.7885,25.8136,25.7885,25.7969,6600.0
2005-05-04 12:20:00,30.92,30.95,30.91,30.92,1600.0,25.8052,25.8303,25.7969,25.8052,1600.0
2005-05-04 12:25:00,30.92,30.92,30.9,30.9,2600.0,25.8052,25.8052,25.7885,25.7885,2600.0
2005-05-04 12:30:00,30.91,30.95,30.91,30.95,4400.0,25.7969,25.8303,25.7969,25.8303,4400.0
2005-05-04 12:35:00,30.93,30.94,30.93,30.93,1400.0,25.8136,25.8219,25.8136,25.8136,1400.0
2005-05-04 12:40:00,30.93,30.93,30.93,30.93,0.0,25.8136,25.8136,25.8136,25.8136,0.0
2005-05-04 12:45:00,30.94,30.94,30.94,30.94,800.0,25.8219,25.8219,25.8219,25.8219,800.0
2005-05-04 12:50:00,30.93,30.93,30.93,30.93,1800.0,25.8136,25.8136,25.8136,25.8136,1800.0
2005-05-04 12:55:00,30.93,30.93,30.93,30.93,1800.0,25.8136,25.8136,25.8136,25.8136,1800.0
2005-05-04 13:00:00,30.93,30.93,30.93,30.93,400.0,25.8136,25.8136,25.8136,25.8136,400.0
2005-05-04 13:05:00,30.93,30.93,30.93,30.93,1600.0,25.8136,25.8136,25.8136,25.8136,1600.0
2005-05-04 13:10:00,30.93,30.95,30.93,30.95,800.0,25.8136,25.8303,25.8136,25.8303,800.0
2005-05-04 13:15:00,30.95,30.95,30.92,30.92,11200.0,25.8303,25.8303,25.8052,25.8052,11200.0
2005-05-04 13:20:00,30.92,30.93,30.92,30.92,6600.0,25.8052,25.8136,25.8052,25.8052,6600.0
2005-05-04 13:25:00,30.92,30.99,30.92,30.98,9200.0,25.8052,25.8637,25.8052,25.8553,9200.0
2005-05-04 13:30:00,30.96,30.98,30.96,30.97,2600.0,25.8386,25.8553,25.8386,25.847,2600.0
2005-05-04 13:35:00,30.97,30.99,30.97,30.98,11600.0,25.847,25.8637,25.847,25.8553,11600.0
2005-05-04 13:40:00,30.98,31.03,30.98,31.03,8800.0,25.8553,25.897,25.8553,25.897,8800.0
2005-05-04 13:45:00,31.0,31.0,30.99,31.0,4000.0,25.872,25.872,25.8637,25.872,4000.0
2005-05-04 13:50:00,31.0,31.05,31.0,31.05,5000.0,25.872,25.9137,25.872,25.9137,5000.0
2005-05-04 13:55:00,31.05,31.06,31.05,31.06,7000.0,25.9137,25.9221,25.9137,25.9221,7000.0
2005-05-04 14:00:00,31.06,31.06,31.0,31.0,5800.0,25.9221,25.9221,25.872,25.872,5800.0
2005-05-04 14:05:00,31.05,31.05,31.03,31.03,12400.0,25.9137,25.9137,25.897,25.897,12400.0
2005-05-04 14:10:00,31.03,31.06,31.03,31.05,8600.0,25.897,25.9221,25.897,25.9137,8600.0
2005-05-04 14:15:00,31.05,31.08,31.02,31.07,16400.0,25.9137,25.9388,25.8887,25.9304,16400.0
2005-05-04 14:20:00,31.06,31.06,31.03,31.03,5200.0,25.9221,25.9221,25.897,25.897,5200.0
2005-05-04 14:25:00,31.03,31.04,31.03,31.04,600.0,25.897,25.9054,25.897,25.9054,600.0
2005-05-04 14:30:00,31.07,31.13,31.07,31.09,5800.0,25.9304,25.9805,25.9304,25.9471,5800.0
2005-05-04 14:35:00,31.11,31.21,31.11,31.2,10800.0,25.9638,26.0473,25.9638,26.0389,10800.0
2005-05-04 14:40:00,31.21,31.21,31.18,31.2,3400.0,26.0473,26.0473,26.0222,26.0389,3400.0
2005-05-04 14:45:00,31.18,31.18,31.18,31.18,2800.0,26.0222,26.0222,26.0222,26.0222,2800.0
2005-05-04 14:50:00,31.2,31.21,31.2,31.21,2000.0,26.0389,26.0473,26.0389,26.0473,2000.0
2005-05-04 14:55:00,31.21,31.26,31.21,31.26,2600.0,26.0473,26.089,26.0473,26.089,2600.0
2005-05-04 15:00:00,31.27,31.32,31.27,31.32,11800.0,26.0973,26.1391,26.0973,26.1391,11800.0
2005-05-04 15:05:00,31.32,31.36,31.31,31.36,8800.0,26.1391,26.1725,26.1307,26.1725,8800.0
2005-05-04 15:10:00,31.35,31.38,31.35,31.38,1600.0,26.1641,26.1891,26.1641,26.1891,1600.0
2005-05-04 15:15:00,31.39,31.5,31.39,31.47,10200.0,26.1975,26.2893,26.1975,26.2643,10200.0
2005-05-04 15:20:00,31.5,31.5,31.39,31.42,41600.0,26.2893,26.2893,26.1975,26.2225,41600.0
2005-05-04 15:25:00,31.42,31.5,31.42,31.5,30400.0,26.2225,26.2893,26.2225,26.2893,30400.0
2005-05-04 15:30:00,31.5,31.5,31.5,31.5,3800.0,26.2893,26.2893,26.2893,26.2893,3800.0
2005-05-04 15:35:00,31.5,31.5,31.42,31.42,10200.0,26.2893,26.2893,26.2225,26.2225,10200.0
2005-05-04 15:40:00,31.42,31.42,31.42,31.42,0.0,26.2225,26.2225,26.2225,26.2225,0.0
2005-05-04 15:45:00,31.43,31.48,31.43,31.48,19400.0,26.2309,26.2726,26.2309,26.2726,19400.0
2005-05-04 15:50:00,31.48,31.5,31.48,31.49,5200.0,26.2726,26.2893,26.2726,26.2809,5200.0
2005-05-04 15:55:00,31.5,31.5,31.38,31.43,4800.0,26.2893,26.2893,26.1891,26.2309,4800.0
2005-05-05 09:30:00,31.43,31.43,31.43,31.43,8400.0,26.2309,26.2309,26.2309,26.2309,8400.0
2005-05-05 09:35:00,31.35,31.36,31.29,31.29,2000.0,26.1641,26.1725,26.114,26.114,2000.0
2005-05-05 09:40:00,31.29,31.29,31.29,31.29,1000.0,26.114,26.114,26.114,26.114,1000.0
2005-05-05 09:45:00,31.38,31.43,31.23,31.23,7000.0,26.1891,26.2309,26.064,26.064,7000.0
2005-05-05 09:50:00,31.22,31.3,31.22,31.3,1200.0,26.0556,26.1224,26.0556,26.1224,1200.0
2005-05-05 09:55:00,31.32,31.32,31.3,31.3,400.0,26.1391,26.1391,26.1224,26.1224,400.0
2005-05-05 10:00:00,31.3,31.36,31.28,31.3,5000.0,26.1224,26.1725,26.1057,26.1224,5000.0
2005-05-05 10:05:00,31.29,31.29,31.27,31.27,1600.0,26.114,26.114,26.0973,26.0973,1600.0
2005-05-05 10:10:00,31.3,31.3,31.26,31.3,2800.0,26.1224,26.1224,26.089,26.1224,2800.0
2005-05-05 10:15:00,31.3,31.3,31.3,31.3,2200.0,26.1224,26.1224,26.1224,26.1224,2200.0
2005-05-05 10:20:00,31.36,31.55,31.36,31.55,9800.0,26.1725,26.331,26.1725,26.331,9800.0
2005-05-05 10:25:00,31.55,31.55,31.5,31.5,2200.0,26.331,26.331,26.2893,26.2893,2200.0
2005-05-05 10:30:00,31.53,31.54,31.51,31.54,600.0,26.3143,26.3227,26.2976,26.3227,600.0
2005-05-05 10:35:00,31.53,31.64,31.53,31.62,6400.0,26.3143,26.4061,26.3143,26.3894,6400.0
2005-05-05 10:40:00,31.62,31.62,31.57,31.57,4200.0,26.3894,26.3894,26.3477,26.3477,4200.0
2005-05-05 10:45:00,31.58,31.58,31.52,31.53,29000.0,26.3561,26.3561,26.306,26.3143,29000.0
2005-05-05 10:50:00,31.5,31.55,31.48,31.55,83400.0,26.2893,26.331,26.2726,26.331,83400.0
2005-05-05 10:55:00,31.58,31.58,31.55,31.55,800.0,26.3561,26.3561,26.331,26.331,800.0
2005-05-05 11:00:00,31.58,31.59,31.54,31.59,2800.0,26.3561,26.3644,26.3227,26.3644,2800.0
2005-05-05 11:05:00,31.59,31.61,31.59,31.59,1800.0,26.3644,26.3811,26.3644,26.3644,1800.0
2005-05-05 11:10:00,31.6,31.6,31.6,31.6,600.0,26.3728,26.3728,26.3728,26.3728,600.0
2005-05-05 11:15:00,31.61,31.68,31.61,31.64,3000.0,26.3811,26.4395,26.3811,26.4061,3000.0
2005-05-05 11:20:00,31.65,31.67,31.65,31.67,1400.0,26.4145,26.4312,26.4145,26.4312,1400.0
2005-05-05 11:25:00,31.66,31.66,31.65,31.65,1200.0,26.4228,26.4228,26.4145,26.4145,1200.0
2005-05-05 11:30:00,31.65,31.66,31.65,31.66,4000.0,26.4145,26.4228,26.4145,26.4228,4000.0
2005-05-05 11:35:00,31.66,31.66,31.64,31.64,800.0,26.4228,26.4228,26.4061,26.4061,800.0
2005-05-05 11:40:00,31.65,31.65,31.65,31.65,400.0,26.4145,26.4145,26.4145,26.4145,400.0
2005-05-05 11:45:00,31.65,31.65,31.65,31.65,400.0,26.4145,26.4145,26.4145,26.4145,400.0
2005-05-05 11:50:00,31.64,31.64,31.55,31.55,2000.0,26.4061,26.4061,26.331,26.331,2000.0
2005-05-05 11:55:00,31.59,31.59,31.59,31.59,200.0,26.3644,26.3644,26.3644,26.3644,200.0
2005-05-05 12:00:00,31.6,31.6,31.6,31.6,200.0,26.3728,26.3728,26.3728,26.3728,200.0
2005-05-05 12:05:00,31.61,31.61,31.61,31.61,200.0,26.3811,26.3811,26.3811,26.3811,200.0
2005-05-05 12:10:00,31.61,31.61,31.61,31.61,200.0,26.3811,26.3811,26.3811,26.3811,200.0
2005-05-05 12:15:00,31.6,31.6,31.6,31.6,600.0,26.3728,26.3728,26.3728,26.3728,600.0
2005-05-05 12:20:00,31.6,31.63,31.6,31.63,6000.0,26.3728,26.3978,26.3728,26.3978,6000.0
2005-05-05 12:25:00,31.62,31.63,31.56,31.56,6200.0,26.3894,26.3978,26.3394,26.3394,6200.0
2005-05-05 12:30:00,31.56,31.62,31.55,31.62,19000.0,26.3394,26.3894,26.331,26.3894,19000.0
2005-05-05 12:35:00,31.62,31.62,31.62,31.62,200.0,26.3894,26.3894,26.3894,26.3894,200.0
2005-05-05 12:40:00,31.62,31.62,31.62,31.62,0.0,26.3894,26.3894,26.3894,26.3894,0.0
2005-05-05 12:45:00,31.61,31.61,31.59,31.59,3000.0,26.3811,26.3811,26.3644,26.3644,3000.0
2005-05-05 12:50:00,31.55,31.55,31.48,31.48,4600.0,26.331,26.331,26.2726,26.2726,4600.0
2005-05-05 12:55:00,31.48,31.49,31.48,31.48,5400.0,26.2726,26.2809,26.2726,26.2726,5400.0
2005-05-05 13:00:00,31.48,31.53,31.48,31.53,4400.0,26.2726,26.3143,26.2726,26.3143,4400.0
2005-05-05 13:05:00,31.49,31.54,31.49,31.54,1600.0,26.2809,26.3227,26.2809,26.3227,1600.0
2005-05-05 13:10:00,31.54,31.59,31.54,31.59,5000.0,26.3227,26.3644,26.3227,26.3644,5000.0
2005-05-05 13:15:00,31.6,31.6,31.6,31.6,5800.0,26.3728,26.3728,26.3728,26.3728,5800.0
2005-05-05 13:20:00,31.6,31.6,31.55,31.6,6400.0,26.3728,26.3728,26.331,26.3728,6400.0
2005-05-05 13:25:00,31.6,31.6,31.6,31.6,9000.0,26.3728,26.3728,26.3728,26.3728,9000.0
2005-05-05 13:30:00,31.6,31.79,31.6,31.74,29000.0,26.3728,26.5313,26.3728,26.4896,29000.0
2005-05-05 13:35:00,31.74,31.74,31.7,31.73,4200.0,26.4896,26.4896,26.4562,26.4812,4200.0
2005-05-05 13:40:00,31.61,31.71,31.61,31.71,2200.0,26.3811,26.4646,26.3811,26.4646,2200.0
2005-05-05 13:45:00,31.71,31.71,31.71,31.71,0.0,26.4646,26.4646,26.4646,26.4646,0.0
2005-05-05 13:50:00,31.68,31.68,31.66,31.66,600.0,26.4395,26.4395,26.4228,26.4228,600.0
2005-05-05 13:55:00,31.63,31.63,31.61,31.61,800.0,26.3978,26.3978,26.3811,26.3811,800.0
2005-05-05 14:00:00,31.61,31.61,31.58,31.58,2600.0,26.3811,26.3811,26.3561,26.3561,2600.0
2005-05-05 14:05:00,31.61,31.64,31.61,31.64,10800.0,26.3811,26.4061,26.3811,26.4061,10800.0
2005-05-05 14:10:00,31.64,31.64,31.61,31.62,2400.0,26.4061,26.4061,26.3811,26.3894,2400.0
2005-05-05 14:15:00,31.61,31.61,31.61,31.61,1600.0,26.3811,26.3811,26.3811,26.3811,1600.0
2005-05-05 14:20:00,31.64,31.64,31.64,31.64,2200.0,26.4061,26.4061,26.4061,26.4061,2200.0
2005-05-05 14:25:00,31.64,31.64,31.6,31.6,400.0,26.4061,26.4061,26.3728,26.3728,400.0
2005-05-05 14:30:00,31.49,31.6,31.49,31.6,3200.0,26.2809,26.3728,26.2809,26.3728,3200.0
2005-05-05 14:35:00,31.61,31.61,31.61,31.61,1200.0,26.3811,26.3811,26.3811,26.3811,1200.0
2005-05-05 14:40:00,31.61,31.61,31.57,31.61,2600.0,26.3811,26.3811,26.3477,26.3811,2600.0
2005-05-05 14:45:00,31.6,31.6,31.6,31.6,1400.0,26.3728,26.3728,26.3728,26.3728,1400.0
2005-05-05 14:50:00,31.6,31.61,31.6,31.61,1400.0,26.3728,26.3811,26.3728,26.3811,1400.0
2005-05-05 14:55:00,31.57,31.57,31.57,31.57,200.0,26.3477,26.3477,26.3477,26.3477,200.0
2005-05-05 15:00:00,31.55,31.59,31.54,31.59,3600.0,26.331,26.3644,26.3227,26.3644,3600.0
2005-05-05 15:05:00,31.6,31.64,31.6,31.64,2000.0,26.3728,26.4061,26.3728,26.4061,2000.0
2005-05-05 15:10:00,31.65,31.73,31.63,31.68,40600.0,26.4145,26.4812,26.3978,26.4395,40600.0
2005-05-05 15:15:00,31.68,31.7,31.63,31.65,8400.0,26.4395,26.4562,26.3978,26.4145,8400.0
2005-05-05 15:20:00,31.66,31.75,31.66,31.68,8600.0,26.4228,26.4979,26.4228,26.4395,8600.0
2005-05-05 15:25:00,31.68,31.69,31.65,31.65,14000.0,26.4395,26.4479,26.4145,26.4145,14000.0
2005-05-05 15:30:00,31.66,31.7,31.65,31.7,19200.0,26.4228,26.4562,26.4145,26.4562,19200.0
2005-05-05 15:35:00,31.68,31.7,31.6,31.6,29000.0,26.4395,26.4562,26.3728,26.3728,29000.0
2005-05-05 15:40:00,31.59,31.6,31.46,31.46,22000.0,26.3644,26.3728,26.2559,26.2559,22000.0
2005-05-05 15:45:00,31.46,31.48,31.38,31.41,21200.0,26.2559,26.2726,26.1891,26.2142,21200.0
2005-05-05 15:50:00,31.44,31.5,31.44,31.5,19400.0,26.2392,26.2893,26.2392,26.2893,19400.0
2005-05-05 15:55:00,31.49,31.52,31.45,31.51,46800.0,26.2809,26.306,26.2476,26.2976,46800.0
2005-05-06 09:30:00,30.31,30.31,30.31,30.31,0.0,25.2961,25.2961,25.2961,25.2961,0.0
2005-05-06 09:35:00,30.88,30.88,30.78,30.81,43400.0,25.7719,25.7719,25.6884,25.7134,43400.0
2005-05-06 09:40:00,30.78,30.78,30.4,30.46,153800.0,25.6884,25.6884,25.3713,25.4213,153800.0
2005-05-06 09:45:00,30.45,30.95,30.45,30.95,37400.0,25.413,25.8303,25.413,25.8303,37400.0
2005-05-06 09:50:00,30.93,31.03,30.78,30.83,59600.0,25.8136,25.897,25.6884,25.7301,59600.0
2005-05-06 09:55:00,30.78,30.78,30.67,30.67,16200.0,25.6884,25.6884,25.5966,25.5966,16200.0
2005-05-06 10:00:00,30.67,30.67,30.36,30.37,26800.0,25.5966,25.5966,25.3379,25.3462,26800.0
2005-05-06 10:05:00,30.37,30.5,30.37,30.47,39400.0,25.3462,25.4547,25.3462,25.4297,39400.0
2005-05-06 10:10:00,30.45,30.45,30.25,30.25,38400.0,25.413,25.413,25.2461,25.2461,38400.0
2005-05-06 10:15:00,30.25,30.33,30.25,30.28,17800.0,25.2461,25.3128,25.2461,25.2711,17800.0
2005-05-06 10:20:00,30.25,30.3,30.18,30.3,23800.0,25.2461,25.2878,25.1876,25.2878,23800.0
2005-05-06 10:25:00,30.45,30.45,30.3,30.3,16200.0,25.413,25.413,25.2878,25.2878,16200.0
2005-05-06 10:30:00,30.35,30.47,30.33,30.46,5800.0,25.3295,25.4297,25.3128,25.4213,5800.0
2005-05-06 10:35:00,30.5,30.5,30.43,30.43,13000.0,25.4547,25.4547,25.3963,25.3963,13000.0
2005-05-06 10:40:00,30.43,30.43,30.28,30.36,21800.0,25.3963,25.3963,25.2711,25.3379,21800.0
2005-05-06 10:45:00,30.36,30.49,30.36,30.49,8000.0,25.3379,25.4464,25.3379,25.4464,8000.0
2005-05-06 10:50:00,30.49,30.49,30.41,30.43,9200.0,25.4464,25.4464,25.3796,25.3963,9200.0
2005-05-06 10:55:00,30.43,30.43,30.4,30.41,7800.0,25.3963,25.3963,25.3713,25.3796,7800.0
2005-05-06 11:00:00,30.41,30.45,30.4,30.43,32600.0,25.3796,25.413,25.3713,25.3963,32600.0
2005-05-06 11:05:00,30.43,30.43,30.4,30.43,4200.0,25.3963,25.3963,25.3713,25.3963,4200.0
2005-05-06 11:10:00,30.43,30.43,30.42,30.42,59000.0,25.3963,25.3963,25.3879,25.3879,59000.0
2005-05-06 11:15:00,30.42,30.45,30.42,30.43,9000.0,25.3879,25.413,25.3879,25.3963,9000.0
2005-05-06 11:20:00,30.43,30.47,30.43,30.46,8000.0,25.3963,25.4297,25.3963,25.4213,8000.0
2005-05-06 11:25:00,30.45,30.45,30.43,30.43,18600.0,25.413,25.413,25.3963,25.3963,18600.0
2005-05-06 11:30:00,30.43,30.46,30.43,30.43,18000.0,25.3963,25.4213,25.3963,25.3963,18000.0
2005-05-06 11:35:00,30.43,30.6,30.43,30.6,41800.0,25.3963,25.5382,25.3963,25.5382,41800.0
2005-05-06 11:40:00,30.6,30.62,30.5,30.5,18400.0,25.5382,25.5549,25.4547,25.4547,18400.0
2005-05-06 11:45:00,30.48,30.6,30.46,30.56,6400.0,25.438,25.5382,25.4213,25.5048,6400.0
2005-05-06 11:50:00,30.55,30.6,30.46,30.46,12000.0,25.4964,25.5382,25.4213,25.4213,12000.0
2005-05-06 11:55:00,30.46,30.46,30.43,30.43,5200.0,25.4213,25.4213,25.3963,25.3963,5200.0
2005-05-06 12:00:00,30.43,30.48,30.43,30.48,8400.0,25.3963,25.438,25.3963,25.438,8400.0
2005-05-06 12:05:00,30.45,30.45,30.43,30.45,13800.0,25.413,25.413,25.3963,25.413,13800.0
2005-05-06 12:10:00,30.45,30.46,30.45,30.46,1600.0,25.413,25.4213,25.413,25.4213,1600.0
2005-05-06 12:15:00,30.46,30.5,30.46,30.5,12000.0,25.4213,25.4547,25.4213,25.4547,12000.0
2005-05-06 12:20:00,30.5,30.57,30.5,30.53,7200.0,25.4547,25.5131,25.4547,25.4797,7200.0
2005-05-06 12:25:00,30.53,30.58,30.53,30.58,6200.0,25.4797,25.5215,25.4797,25.5215,6200.0
2005-05-06 12:30:00,30.6,30.72,30.59,30.66,8400.0,25.5382,25.6383,25.5298,25.5882,8400.0
2005-05-06 12:35:00,30.67,30.72,30.66,30.67,20400.0,25.5966,25.6383,25.5882,25.5966,20400.0
2005-05-06 12:40:00,30.67,30.67,30.63,30.65,5400.0,25.5966,25.5966,25.5632,25.5799,5400.0
2005-05-06 12:45:00,30.64,30.65,30.63,30.65,13200.0,25.5716,25.5799,25.5632,25.5799,13200.0
2005-05-06 12:50:00,30.65,30.73,30.62,30.63,18400.0,25.5799,25.6467,25.5549,25.5632,18400.0
2005-05-06 12:55:00,30.66,30.83,30.66,30.8,3800.0,25.5882,25.7301,25.5882,25.7051,3800.0
2005-05-06 13:00:00,30.81,31.0,30.78,31.0,25200.0,25.7134,25.872,25.6884,25.872,25200.0
2005-05-06 13:05:00,30.96,30.96,30.96,30.96,2400.0,25.8386,25.8386,25.8386,25.8386,2400.0
2005-05-06 13:10:00,30.96,31.0,30.96,31.0,6200.0,25.8386,25.872,25.8386,25.872,6200.0
2005-05-06 13:15:00,30.98,30.98,30.81,30.89,10800.0,25.8553,25.8553,25.7134,25.7802,10800.0
2005-05-06 13:20:00,30.89,30.89,30.84,30.84,5800.0,25.7802,25.7802,25.7385,25.7385,5800.0
2005-05-06 13:25:00,30.84,30.93,30.84,30.93,11800.0,25.7385,25.8136,25.7385,25.8136,11800.0
2005-05-06 13:30:00,30.9,30.9,30.86,30.86,7200.0,25.7885,25.7885,25.7552,25.7552,7200.0
2005-05-06 13:35:00,30.85,30.92,30.85,30.92,15400.0,25.7468,25.8052,25.7468,25.8052,15400.0
2005-05-06 13:40:00,30.92,30.92,30.89,30.89,5800.0,25.8052,25.8052,25.7802,25.7802,5800.0
2005-05-06 13:45:00,30.91,30.97,30.91,30.97,4600.0,25.7969,25.847,25.7969,25.847,4600.0
2005-05-06 13:50:00,30.95,30.96,30.95,30.95,6600.0,25.8303,25.8386,25.8303,25.8303,6600.0
2005-05-06 13:55:00,30.96,31.08,30.96,31.08,5200.0,25.8386,25.9388,25.8386,25.9388,5200.0
2005-05-06 14:00:00,31.07,31.07,31.07,31.07,7800.0,25.9304,25.9304,25.9304,25.9304,7800.0
2005-05-06 14:05:00,31.07,31.2,31.07,31.18,8400.0,25.9304,26.0389,25.9304,26.0222,8400.0
2005-05-06 14:10:00,31.18,31.3,31.18,31.25,31000.0,26.0222,26.1224,26.0222,26.0806,31000.0
2005-05-06 14:15:00,31.23,31.25,31.15,31.25,6600.0,26.064,26.0806,25.9972,26.0806,6600.0
2005-05-06 14:20:00,31.27,31.31,31.27,31.31,4600.0,26.0973,26.1307,26.0973,26.1307,4600.0
2005-05-06 14:25:00,31.28,31.31,31.25,31.31,3400.0,26.1057,26.1307,26.0806,26.1307,3400.0
2005-05-06 14:30:00,31.28,31.36,31.28,31.36,6200.0,26.1057,26.1725,26.1057,26.1725,6200.0
2005-05-06 14:35:00,31.36,31.37,31.06,31.32,9400.0,26.1725,26.1808,25.9221,26.1391,9400.0
2005-05-06 14:40:00,31.31,31.41,31.31,31.41,8000.0,26.1307,26.2142,26.1307,26.2142,8000.0
2005-05-06 14:45:00,31.41,31.46,31.41,31.46,8000.0,26.2142,26.2559,26.2142,26.2559,8000.0
2005-05-06 14:50:00,31.46,31.63,31.46,31.53,15400.0,26.2559,26.3978,26.2559,26.3143,15400.0
2005-05-06 14:55:00,31.53,31.56,31.28,31.28,15000.0,26.3143,26.3394,26.1057,26.1057,15000.0
2005-05-06 15:00:00,31.25,31.31,31.18,31.31,9400.0,26.0806,26.1307,26.0222,26.1307,9400.0
2005-05-06 15:05:00,31.4,31.41,31.35,31.41,10400.0,26.2058,26.2142,26.1641,26.2142,10400.0
2005-05-06 15:10:00,31.41,31.48,31.39,31.48,12200.0,26.2142,26.2726,26.1975,26.2726,12200.0
2005-05-06 15:15:00,31.5,31.58,31.5,31.55,10000.0,26.2893,26.3561,26.2893,26.331,10000.0
2005-05-06 15:20:00,31.55,31.65,31.54,31.65,18600.0,26.331,26.4145,26.3227,26.4145,18600.0
2005-05-06 15:25:00,31.65,31.75,31.64,31.7,23000.0,26.4145,26.4979,26.4061,26.4562,23000.0
2005-05-06 15:30:00,31.68,31.68,31.64,31.67,19200.0,26.4395,26.4395,26.4061,26.4312,19200.0
2005-05-06 15:35:00,31.67,31.71,31.65,31.69,24000.0,26.4312,26.4646,26.4145,26.4479,24000.0
2005-05-06 15:40:00,31.69,31.8,31.64,31.64,27200.0,26.4479,26.5397,26.4061,26.4061,27200.0
2005-05-06 15:45:00,31.63,31.65,31.41,31.5,68600.0,26.3978,26.4145,26.2142,26.2893,68600.0
2005-05-06 15:50:00,31.5,31.5,31.43,31.48,28200.0,26.2893,26.2893,26.2309,26.2726,28200.0
2005-05-06 15:55:00,31.48,31.52,31.48,31.52,65600.0,26.2726,26.306,26.2726,26.306,65600.0
2005-05-09 09:30:00,31.65,31.68,31.65,31.65,14200.0,26.4145,26.4395,26.4145,26.4145,14200.0
2005-05-09 09:35:00,31.67,31.95,31.67,31.95,15000.0,26.4312,26.6649,26.4312,26.6649,15000.0
2005-05-09 09:40:00,31.89,32.3,31.89,32.2,20400.0,26.6148,26.957,26.6148,26.8735,20400.0
2005-05-09 09:45:00,32.24,32.24,32.03,32.1,7800.0,26.9069,26.9069,26.7316,26.79,7800.0
2005-05-09 09:50:00,32.1,32.1,32.05,32.07,10200.0,26.79,26.79,26.7483,26.765,10200.0
2005-05-09 09:55:00,32.07,32.2,32.07,32.16,6600.0,26.765,26.8735,26.765,26.8401,6600.0
2005-05-09 10:00:00,32.15,32.15,32.0,32.02,23200.0,26.8318,26.8318,26.7066,26.7233,23200.0
2005-05-09 10:05:00,32.02,32.03,32.0,32.02,14800.0,26.7233,26.7316,26.7066,26.7233,14800.0
2005-05-09 10:10:00,32.01,32.03,32.01,32.03,11000.0,26.7149,26.7316,26.7149,26.7316,11000.0
2005-05-09 10:15:00,32.04,32.18,32.03,32.16,7800.0,26.74,26.8568,26.7316,26.8401,7800.0
2005-05-09 10:20:00,32.16,32.16,32.08,32.1,3000.0,26.8401,26.8401,26.7733,26.79,3000.0
2005-05-09 10:25:00,32.1,32.12,32.1,32.11,2800.0,26.79,26.8067,26.79,26.7984,2800.0
2005-05-09 10:30:00,32.1,32.1,32.09,32.1,4400.0,26.79,26.79,26.7817,26.79,4400.0
2005-05-09 10:35:00,32.13,32.14,32.13,32.14,7200.0,26.8151,26.8234,26.8151,26.8234,7200.0
2005-05-09 10:40:00,32.1,32.13,32.1,32.13,3000.0,26.79,26.8151,26.79,26.8151,3000.0
2005-05-09 10:45:00,32.13,32.13,32.11,32.12,6200.0,26.8151,26.8151,26.7984,26.8067,6200.0
2005-05-09 10:50:00,32.12,32.12,32.03,32.03,5800.0,26.8067,26.8067,26.7316,26.7316,5800.0
2005-05-09 10:55:00,32.03,32.05,32.02,32.04,19200.0,26.7316,26.7483,26.7233,26.74,19200.0
2005-05-09 11:00:00,32.05,32.08,32.05,32.08,9800.0,26.7483,26.7733,26.7483,26.7733,9800.0
2005-05-09 11:05:00,32.08,32.08,31.9,31.95,18400.0,26.7733,26.7733,26.6231,26.6649,18400.0
2005-05-09 11:10:00,31.98,32.02,31.98,32.02,2000.0,26.6899,26.7233,26.6899,26.7233,2000.0
2005-05-09 11:15:00,32.02,32.02,32.01,32.01,1200.0,26.7233,26.7233,26.7149,26.7149,1200.0
2005-05-09 11:20:00,31.96,32.08,31.96,31.98,5200.0,26.6732,26.7733,26.6732,26.6899,5200.0
2005-05-09 11:25:00,31.97,32.0,31.97,32.0,800.0,26.6815,26.7066,26.6815,26.7066,800.0
2005-05-09 11:30:00,32.0,32.0,31.99,32.0,1600.0,26.7066,26.7066,26.6982,26.7066,1600.0
2005-05-09 11:35:00,31.99,32.02,31.99,32.02,3600.0,26.6982,26.7233,26.6982,26.7233,3600.0
2005-05-09 11:40:00,31.99,31.99,31.93,31.93,2400.0,26.6982,26.6982,26.6482,26.6482,2400.0
2005-05-09 11:45:00,31.93,31.99,31.93,31.99,1400.0,26.6482,26.6982,26.6482,26.6982,1400.0
2005-05-09 11:50:00,31.93,31.93,31.84,31.84,2400.0,26.6482,26.6482,26.5731,26.5731,2400.0
2005-05-09 11:55:00,31.83,31.88,31.83,31.87,4000.0,26.5647,26.6064,26.5647,26.5981,4000.0
2005-05-09 12:00:00,31.89,31.92,31.86,31.91,4400.0,26.6148,26.6398,26.5897,26.6315,4400.0
2005-05-09 12:05:00,31.91,31.99,31.91,31.99,2400.0,26.6315,26.6982,26.6315,26.6982,2400.0
2005-05-09 12:10:00,31.94,31.94,31.93,31.94,2800.0,26.6565,26.6565,26.6482,26.6565,2800.0
2005-05-09 12:15:00,31.93,31.93,31.9,31.9,1400.0,26.6482,26.6482,26.6231,26.6231,1400.0
2005-05-09 12:20:00,31.9,31.95,31.9,31.95,5200.0,26.6231,26.6649,26.6231,26.6649,5200.0
2005-05-09 12:25:00,31.92,31.93,31.91,31.91,3000.0,26.6398,26.6482,26.6315,26.6315,3000.0
2005-05-09 12:30:00,31.91,31.92,31.9,31.92,7600.0,26.6315,26.6398,26.6231,26.6398,7600.0
2005-05-09 12:35:00,31.93,31.93,31.9,31.9,4200.0,26.6482,26.6482,26.6231,26.6231,4200.0
2005-05-09 12:40:00,31.88,31.93,31.88,31.93,1400.0,26.6064,26.6482,26.6064,26.6482,1400.0
2005-05-09 12:45:00,31.95,31.95,31.9,31.91,1000.0,26.6649,26.6649,26.6231,26.6315,1000.0
2005-05-09 12:50:00,31.9,31.91,31.9,31.91,1200.0,26.6231,26.6315,26.6231,26.6315,1200.0
2005-05-09 12:55:00,31.9,31.91,31.86,31.89,4600.0,26.6231,26.6315,26.5897,26.6148,4600.0
2005-05-09 13:00:00,31.9,31.91,31.9,31.91,1400.0,26.6231,26.6315,26.6231,26.6315,1400.0
2005-05-09 13:05:00,31.91,31.93,31.91,31.91,3200.0,26.6315,26.6482,26.6315,26.6315,3200.0
2005-05-09 13:10:00,31.91,31.93,31.9,31.9,7600.0,26.6315,26.6482,26.6231,26.6231,7600.0
2005-05-09 13:15:00,31.89,31.89,31.85,31.85,1600.0,26.6148,26.6148,26.5814,26.5814,1600.0
2005-05-09 13:20:00,31.85,31.85,31.83,31.83,1000.0,26.5814,26.5814,26.5647,26.5647,1000.0
2005-05-09 13:25:00,31.84,31.84,31.84,31.84,400.0,26.5731,26.5731,26.5731,26.5731,400.0
2005-05-09 13:30:00,31.83,31.83,31.82,31.82,3000.0,26.5647,26.5647,26.5564,26.5564,3000.0
2005-05-09 13:35:00,31.82,31.82,31.82,31.82,600.0,26.5564,26.5564,26.5564,26.5564,600.0
2005-05-09 13:40:00,31.82,31.84,31.82,31.83,1600.0,26.5564,26.5731,26.5564,26.5647,1600.0
2005-05-09 13:45:00,31.85,31.85,31.85,31.85,200.0,26.5814,26.5814,26.5814,26.5814,200.0
2005-05-09 13:50:00,31.89,31.89,31.86,31.86,1400.0,26.6148,26.6148,26.5897,26.5897,1400.0
2005-05-09 13:55:00,31.88,31.89,31.88,31.88,1400.0,26.6064,26.6148,26.6064,26.6064,1400.0
2005-05-09 14:00:00,31.86,31.86,31.86,31.86,400.0,26.5897,26.5897,26.5897,26.5897,400.0
2005-05-09 14:05:00,31.84,31.84,31.82,31.83,1800.0,26.5731,26.5731,26.5564,26.5647,1800.0
2005-05-09 14:10:00,31.83,31.84,31.83,31.84,3800.0,26.5647,26.5731,26.5647,26.5731,3800.0
2005-05-09 14:15:00,31.84,31.86,31.84,31.85,2200.0,26.5731,26.5897,26.5731,26.5814,2200.0
2005-05-09 14:20:00,31.84,31.86,31.84,31.84,3400.0,26.5731,26.5897,26.5731,26.5731,3400.0
2005-05-09 14:25:00,31.81,31.82,31.74,31.74,2200.0,26.548,26.5564,26.4896,26.4896,2200.0
2005-05-09 14:30:00,31.77,31.78,31.72,31.77,9400.0,26.5146,26.523,26.4729,26.5146,9400.0
2005-05-09 14:35:00,31.78,31.78,31.75,31.77,4200.0,26.523,26.523,26.4979,26.5146,4200.0
2005-05-09 14:40:00,31.77,31.88,31.77,31.87,10600.0,26.5146,26.6064,26.5146,26.5981,10600.0
2005-05-09 14:45:00,31.9,31.9,31.8,31.89,6000.0,26.6231,26.6231,26.5397,26.6148,6000.0
2005-05-09 14:50:00,31.87,31.88,31.85,31.85,2800.0,26.5981,26.6064,26.5814,26.5814,2800.0
2005-05-09 14:55:00,31.85,31.86,31.83,31.83,7400.0,26.5814,26.5897,26.5647,26.5647,7400.0
2005-05-09 15:00:00,31.81,31.81,31.75,31.78,6800.0,26.548,26.548,26.4979,26.523,6800.0
2005-05-09 15:05:00,31.77,31.92,31.77,31.92,14600.0,26.5146,26.6398,26.5146,26.6398,14600.0
2005-05-09 15:10:00,31.9,31.9,31.9,31.9,1000.0,26.6231,26.6231,26.6231,26.6231,1000.0
2005-05-09 15:15:00,31.88,31.88,31.85,31.85,6400.0,26.6064,26.6064,26.5814,26.5814,6400.0
2005-05-09 15:20:00,31.85,31.85,31.79,31.84,6200.0,26.5814,26.5814,26.5313,26.5731,6200.0
2005-05-09 15:25:00,31.85,31.85,31.75,31.75,6400.0,26.5814,26.5814,26.4979,26.4979,6400.0
2005-05-09 15:30:00,31.75,31.78,31.73,31.75,8800.0,26.4979,26.523,26.4812,26.4979,8800.0
2005-05-09 15:35:00,31.74,31.74,31.7,31.7,1400.0,26.4896,26.4896,26.4562,26.4562,1400.0
2005-05-09 15:40:00,31.7,31.7,31.68,31.68,8000.0,26.4562,26.4562,26.4395,26.4395,8000.0
2005-05-09 15:45:00,31.68,31.75,31.66,31.72,7400.0,26.4395,26.4979,26.4228,26.4729,7400.0
2005-05-09 15:50:00,31.73,31.82,31.72,31.81,4400.0,26.4812,26.5564,26.4729,26.548,4400.0
2005-05-09 15:55:00,31.81,31.85,31.8,31.82,4400.0,26.548,26.5814,26.5397,26.5564,4400.0
2005-05-10 09:30:00,31.33,31.33,31.22,31.22,27200.0,26.1474,26.1474,26.0556,26.0556,27200.0
2005-05-10 09:35:00,31.13,31.18,31.09,31.18,4600.0,25.9805,26.0222,25.9471,26.0222,4600.0
2005-05-10 09:40:00,31.18,31.25,31.18,31.18,5800.0,26.0222,26.0806,26.0222,26.0222,5800.0
2005-05-10 09:45:00,31.2,31.2,31.18,31.18,1400.0,26.0389,26.0389,26.0222,26.0222,1400.0
2005-05-10 09:50:00,31.18,31.2,31.18,31.2,4600.0,26.0222,26.0389,26.0222,26.0389,4600.0
2005-05-10 09:55:00,31.25,31.25,31.2,31.2,2400.0,26.0806,26.0806,26.0389,26.0389,2400.0
2005-05-10 10:00:00,31.2,31.2,31.19,31.2,3800.0,26.0389,26.0389,26.0306,26.0389,3800.0
2005-05-10 10:05:00,31.2,31.2,31.13,31.13,2000.0,26.0389,26.0389,25.9805,25.9805,2000.0
2005-05-10 10:10:00,31.18,31.21,31.18,31.21,6000.0,26.0222,26.0473,26.0222,26.0473,6000.0
2005-05-10 10:15:00,31.2,31.3,31.2,31.3,11800.0,26.0389,26.1224,26.0389,26.1224,11800.0
2005-05-10 10:20:00,31.3,31.3,31.25,31.25,4800.0,26.1224,26.1224,26.0806,26.0806,4800.0
2005-05-10 10:25:00,31.25,31.35,31.25,31.35,2200.0,26.0806,26.1641,26.0806,26.1641,2200.0
2005-05-10 10:30:00,31.36,31.36,31.26,31.33,7600.0,26.1725,26.1725,26.089,26.1474,7600.0
2005-05-10 10:35:00,31.34,31.35,31.33,31.33,1800.0,26.1558,26.1641,26.1474,26.1474,1800.0
2005-05-10 10:40:00,31.33,31.33,31.3,31.3,2200.0,26.1474,26.1474,26.1224,26.1224,2200.0
2005-05-10 10:45:00,31.3,31.3,31.28,31.3,2600.0,26.1224,26.1224,26.1057,26.1224,2600.0
2005-05-10 10:50:00,31.28,31.28,31.25,31.25,2800.0,26.1057,26.1057,26.0806,26.0806,2800.0
2005-05-10 10:55:00,31.26,31.35,31.26,31.34,3800.0,26.089,26.1641,26.089,26.1558,3800.0
2005-05-10 11:00:00,31.32,31.32,31.28,31.28,1800.0,26.1391,26.1391,26.1057,26.1057,1800.0
2005-05-10 11:05:00,31.28,31.33,31.28,31.31,2800.0,26.1057,26.1474,26.1057,26.1307,2800.0
2005-05-10 11:10:00,31.3,31.4,31.3,31.4,4800.0,26.1224,26.2058,26.1224,26.2058,4800.0
2005-05-10 11:15:00,31.39,31.43,31.38,31.4,4000.0,26.1975,26.2309,26.1891,26.2058,4000.0
2005-05-10 11:20:00,31.38,31.39,31.36,31.36,3200.0,26.1891,26.1975,26.1725,26.1725,3200.0
2005-05-10 11:25:00,31.34,31.34,31.28,31.28,19000.0,26.1558,26.1558,26.1057,26.1057,19000.0
2005-05-10 11:30:00,31.29,31.33,31.29,31.33,3000.0,26.114,26.1474,26.114,26.1474,3000.0
2005-05-10 11:35:00,31.4,31.4,31.3,31.33,7200.0,26.2058,26.2058,26.1224,26.1474,7200.0
2005-05-10 11:40:00,31.33,31.34,31.33,31.33,2800.0,26.1474,26.1558,26.1474,26.1474,2800.0
2005-05-10 11:45:00,31.33,31.33,31.31,31.31,9200.0,26.1474,26.1474,26.1307,26.1307,9200.0
2005-05-10 11:50:00,31.3,31.3,31.28,31.28,600.0,26.1224,26.1224,26.1057,26.1057,600.0
2005-05-10 11:55:00,31.28,31.29,31.25,31.27,1800.0,26.1057,26.114,26.0806,26.0973,1800.0
2005-05-10 12:00:00,31.27,31.29,31.27,31.29,4600.0,26.0973,26.114,26.0973,26.114,4600.0
2005-05-10 12:05:00,31.35,31.38,31.35,31.38,1600.0,26.1641,26.1891,26.1641,26.1891,1600.0
2005-05-10 12:10:00,31.34,31.36,31.27,31.33,4600.0,26.1558,26.1725,26.0973,26.1474,4600.0
2005-05-10 12:15:00,31.33,31.33,31.33,31.33,0.0,26.1474,26.1474,26.1474,26.1474,0.0
2005-05-10 12:20:00,31.3,31.33,31.3,31.3,4600.0,26.1224,26.1474,26.1224,26.1224,4600.0
2005-05-10 12:25:00,31.28,31.28,31.28,31.28,400.0,26.1057,26.1057,26.1057,26.1057,400.0
2005-05-10 12:30:00,31.28,31.29,31.25,31.25,10000.0,26.1057,26.114,26.0806,26.0806,10000.0
2005-05-10 12:35:00,31.25,31.28,31.23,31.28,7400.0,26.0806,26.1057,26.064,26.1057,7400.0
2005-05-10 12:40:00,31.28,31.28,31.28,31.28,400.0,26.1057,26.1057,26.1057,26.1057,400.0
2005-05-10 12:45:00,31.27,31.29,31.27,31.29,1200.0,26.0973,26.114,26.0973,26.114,1200.0
2005-05-10 12:50:00,31.29,31.31,31.29,31.31,2800.0,26.114,26.1307,26.114,26.1307,2800.0
2005-05-10 12:55:00,31.3,31.39,31.3,31.36,2600.0,26.1224,26.1975,26.1224,26.1725,2600.0
2005-05-10 13:00:00,31.36,31.36,31.34,31.35,1200.0,26.1725,26.1725,26.1558,26.1641,1200.0
2005-05-10 13:05:00,31.36,31.36,31.35,31.36,3600.0,26.1725,26.1725,26.1641,26.1725,3600.0
2005-05-10 13:10:00,31.36,31.38,31.36,31.38,2000.0,26.1725,26.1891,26.1725,26.1891,2000.0
2005-05-10 13:15:00,31.39,31.39,31.38,31.38,4200.0,26.1975,26.1975,26.1891,26.1891,4200.0
2005-05-10 13:20:00,31.38,31.38,31.37,31.37,600.0,26.1891,26.1891,26.1808,26.1808,600.0
2005-05-10 13:25:00,31.37,31.38,31.37,31.38,2600.0,26.1808,26.1891,26.1808,26.1891,2600.0
2005-05-10 13:30:00,31.38,31.43,31.36,31.43,6200.0,26.1891,26.2309,26.1725,26.2309,6200.0
2005-05-10 13:35:00,31.43,31.43,31.43,31.43,200.0,26.2309,26.2309,26.2309,26.2309,200.0
2005-05-10 13:40:00,31.43,31.43,31.43,31.43,1400.0,26.2309,26.2309,26.2309,26.2309,1400.0
2005-05-10 13:45:00,31.43,31.47,31.43,31.46,7000.0,26.2309,26.2643,26.2309,26.2559,7000.0
2005-05-10 13:50:00,31.46,31.46,31.46,31.46,400.0,26.2559,26.2559,26.2559,26.2559,400.0
2005-05-10 13:55:00,31.47,31.47,31.47,31.47,1200.0,26.2643,26.2643,26.2643,26.2643,1200.0
2005-05-10 14:00:00,31.46,31.47,31.43,31.43,3000.0,26.2559,26.2643,26.2309,26.2309,3000.0
2005-05-10 14:05:00,31.43,31.43,31.42,31.42,1600.0,26.2309,26.2309,26.2225,26.2225,1600.0
2005-05-10 14:10:00,31.42,31.45,31.42,31.45,2600.0,26.2225,26.2476,26.2225,26.2476,2600.0
2005-05-10 14:15:00,31.45,31.47,31.45,31.46,1800.0,26.2476,26.2643,26.2476,26.2559,1800.0
2005-05-10 14:20:00,31.45,31.45,31.43,31.43,2400.0,26.2476,26.2476,26.2309,26.2309,2400.0
2005-05-10 14:25:00,31.43,31.43,31.43,31.43,600.0,26.2309,26.2309,26.2309,26.2309,600.0
2005-05-10 14:30:00,31.43,31.43,31.43,31.43,0.0,26.2309,26.2309,26.2309,26.2309,0.0
2005-05-10 14:35:00,31.43,31.43,31.42,31.42,3000.0,26.2309,26.2309,26.2225,26.2225,3000.0
2005-05-10 14:40:00,31.43,31.43,31.41,31.41,3200.0,26.2309,26.2309,26.2142,26.2142,3200.0
2005-05-10 14:45:00,31.41,31.41,31.4,31.4,2600.0,26.2142,26.2142,26.2058,26.2058,2600.0
2005-05-10 14:50:00,31.41,31.41,31.41,31.41,200.0,26.2142,26.2142,26.2142,26.2142,200.0
2005-05-10 14:55:00,31.41,31.41,31.39,31.39,1200.0,26.2142,26.2142,26.1975,26.1975,1200.0
2005-05-10 15:00:00,31.39,31.39,31.38,31.39,3400.0,26.1975,26.1975,26.1891,26.1975,3400.0
2005-05-10 15:05:00,31.38,31.4,31.38,31.39,5400.0,26.1891,26.2058,26.1891,26.1975,5400.0
2005-05-10 15:10:00,31.44,31.44,31.39,31.39,3400.0,26.2392,26.2392,26.1975,26.1975,3400.0
2005-05-10 15:15:00,31.39,31.39,31.39,31.39,800.0,26.1975,26.1975,26.1975,26.1975,800.0
2005-05-10 15:20:00,31.39,31.39,31.39,31.39,0.0,26.1975,26.1975,26.1975,26.1975,0.0
2005-05-10 15:25:00,31.39,31.41,31.39,31.41,10000.0,26.1975,26.2142,26.1975,26.2142,10000.0
2005-05-10 15:30:00,31.41,31.41,31.38,31.38,10400.0,26.2142,26.2142,26.1891,26.1891,10400.0
2005-05-10 15:35:00,31.36,31.36,31.22,31.3,16400.0,26.1725,26.1725,26.0556,26.1224,16400.0
2005-05-10 15:40:00,31.3,31.43,31.3,31.42,13800.0,26.1224,26.2309,26.1224,26.2225,13800.0
2005-05-10 15:45:00,31.42,31.5,31.41,31.5,23000.0,26.2225,26.2893,26.2142,26.2893,23000.0
2005-05-10 15:50:00,31.47,31.5,31.41,31.41,14400.0,26.2643,26.2893,26.2142,26.2142,14400.0
2005-05-10 15:55:00,31.41,31.44,31.41,31.44,16400.0,26.2142,26.2392,26.2142,26.2392,16400.0
2005-05-11 09:30:00,31.45,31.46,31.45,31.46,3600.0,26.2476,26.2559,26.2476,26.2559,3600.0
2005-05-11 09:35:00,31.46,31.48,31.46,31.48,2000.0,26.2559,26.2726,26.2559,26.2726,2000.0
2005-05-11 09:40:00,31.47,31.48,31.46,31.48,2400.0,26.2643,26.2726,26.2559,26.2726,2400.0
2005-05-11 09:45:00,31.46,31.46,31.41,31.41,600.0,26.2559,26.2559,26.2142,26.2142,600.0
2005-05-11 09:50:00,31.41,31.42,31.41,31.42,600.0,26.2142,26.2225,26.2142,26.2225,600.0
2005-05-11 09:55:00,31.42,31.42,31.42,31.42,200.0,26.2225,26.2225,26.2225,26.2225,200.0
2005-05-11 10:00:00,31.39,31.39,31.36,31.36,2400.0,26.1975,26.1975,26.1725,26.1725,2400.0
2005-05-11 10:05:00,31.37,31.37,31.37,31.37,800.0,26.1808,26.1808,26.1808,26.1808,800.0
2005-05-11 10:10:00,31.3,31.36,31.3,31.36,1000.0,26.1224,26.1725,26.1224,26.1725,1000.0
2005-05-11 10:15:00,31.3,31.3,31.28,31.28,3200.0,26.1224,26.1224,26.1057,26.1057,3200.0
2005-05-11 10:20:00,31.23,31.23,31.23,31.23,2600.0,26.064,26.064,26.064,26.064,2600.0
2005-05-11 10:25:00,31.23,31.23,31.19,31.23,3400.0,26.064,26.064,26.0306,26.064,3400.0
2005-05-11 10:30:00,31.23,31.25,31.23,31.25,9400.0,26.064,26.0806,26.064,26.0806,9400.0
2005-05-11 10:35:00,31.26,31.3,31.26,31.3,4200.0,26.089,26.1224,26.089,26.1224,4200.0
2005-05-11 10:40:00,31.32,31.33,31.3,31.3,5200.0,26.1391,26.1474,26.1224,26.1224,5200.0
2005-05-11 10:45:00,31.29,31.3,31.28,31.28,3400.0,26.114,26.1224,26.1057,26.1057,3400.0
2005-05-11 10:50:00,31.28,31.29,31.28,31.29,8400.0,26.1057,26.114,26.1057,26.114,8400.0
2005-05-11 10:55:00,31.29,31.29,31.29,31.29,6000.0,26.114,26.114,26.114,26.114,6000.0
2005-05-11 11:00:00,31.29,31.29,31.23,31.27,5600.0,26.114,26.114,26.064,26.0973,5600.0
2005-05-11 11:05:00,31.29,31.35,31.27,31.29,5200.0,26.114,26.1641,26.0973,26.114,5200.0
2005-05-11 11:10:00,31.3,31.3,31.28,31.28,3600.0,26.1224,26.1224,26.1057,26.1057,3600.0
2005-05-11 11:15:00,31.28,31.29,31.28,31.29,4200.0,26.1057,26.114,26.1057,26.114,4200.0
2005-05-11 11:20:00,31.29,31.34,31.28,31.3,4600.0,26.114,26.1558,26.1057,26.1224,4600.0
2005-05-11 11:25:00,31.3,31.32,31.3,31.31,1000.0,26.1224,26.1391,26.1224,26.1307,1000.0
2005-05-11 11:30:00,31.31,31.35,31.31,31.33,4400.0,26.1307,26.1641,26.1307,26.1474,4400.0
2005-05-11 11:35:00,31.34,31.35,31.34,31.34,8400.0,26.1558,26.1641,26.1558,26.1558,8400.0
2005-05-11 11:40:00,31.34,31.35,31.34,31.35,3600.0,26.1558,26.1641,26.1558,26.1641,3600.0
2005-05-11 11:45:00,31.33,31.4,31.33,31.36,11600.0,26.1474,26.2058,26.1474,26.1725,11600.0
2005-05-11 11:50:00,31.36,31.39,31.35,31.35,2600.0,26.1725,26.1975,26.1641,26.1641,2600.0
2005-05-11 11:55:00,31.38,31.41,31.36,31.38,6800.0,26.1891,26.2142,26.1725,26.1891,6800.0
2005-05-11 12:00:00,31.39,31.39,31.37,31.39,106000.0,26.1975,26.1975,26.1808,26.1975,106000.0
2005-05-11 12:05:00,31.42,31.42,31.35,31.38,3800.0,26.2225,26.2225,26.1641,26.1891,3800.0
2005-05-11 12:10:00,31.39,31.45,31.39,31.45,33800.0,26.1975,26.2476,26.1975,26.2476,33800.0
2005-05-11 12:15:00,31.45,31.45,31.4,31.4,2200.0,26.2476,26.2476,26.2058,26.2058,2200.0
2005-05-11 12:20:00,31.4,31.41,31.4,31.4,70200.0,26.2058,26.2142,26.2058,26.2058,70200.0
2005-05-11 12:25:00,31.4,31.42,31.4,31.4,71200.0,26.2058,26.2225,26.2058,26.2058,71200.0
2005-05-11 12:30:00,31.42,31.42,31.42,31.42,800.0,26.2225,26.2225,26.2225,26.2225,800.0
2005-05-11 12:35:00,31.43,31.43,31.43,31.43,84600.0,26.2309,26.2309,26.2309,26.2309,84600.0
2005-05-11 12:40:00,31.44,31.46,31.43,31.46,2800.0,26.2392,26.2559,26.2309,26.2559,2800.0
2005-05-11 12:45:00,31.45,31.45,31.43,31.45,1600.0,26.2476,26.2476,26.2309,26.2476,1600.0
2005-05-11 12:50:00,31.45,31.45,31.45,31.45,0.0,26.2476,26.2476,26.2476,26.2476,0.0
2005-05-11 12:55:00,31.45,31.45,31.45,31.45,1000.0,26.2476,26.2476,26.2476,26.2476,1000.0
2005-05-11 13:00:00,31.45,31.45,31.45,31.45,1400.0,26.2476,26.2476,26.2476,26.2476,1400.0
2005-05-11 13:05:00,31.45,31.45,31.43,31.43,800.0,26.2476,26.2476,26.2309,26.2309,800.0
2005-05-11 13:10:00,31.44,31.44,31.44,31.44,2400.0,26.2392,26.2392,26.2392,26.2392,2400.0
2005-05-11 13:15:00,31.44,31.44,31.43,31.43,800.0,26.2392,26.2392,26.2309,26.2309,800.0
2005-05-11 13:20:00,31.43,31.43,31.42,31.43,5800.0,26.2309,26.2309,26.2225,26.2309,5800.0
2005-05-11 13:25:00,31.42,31.43,31.42,31.43,1800.0,26.2225,26.2309,26.2225,26.2309,1800.0
2005-05-11 13:30:00,31.43,31.43,31.43,31.43,3600.0,26.2309,26.2309,26.2309,26.2309,3600.0
2005-05-11 13:35:00,31.43,31.43,31.42,31.42,800.0,26.2309,26.2309,26.2225,26.2225,800.0
2005-05-11 13:40:00,31.42,31.42,31.37,31.37,6200.0,26.2225,26.2225,26.1808,26.1808,6200.0
2005-05-11 13:45:00,31.37,31.41,31.33,31.4,9600.0,26.1808,26.2142,26.1474,26.2058,9600.0
2005-05-11 13:50:00,31.42,31.42,31.42,31.42,1800.0,26.2225,26.2225,26.2225,26.2225,1800.0
2005-05-11 13:55:00,31.42,31.43,31.42,31.43,3400.0,26.2225,26.2309,26.2225,26.2309,3400.0
2005-05-11 14:00:00,31.43,31.46,31.42,31.46,5600.0,26.2309,26.2559,26.2225,26.2559,5600.0
2005-05-11 14:05:00,31.43,31.44,31.43,31.44,3400.0,26.2309,26.2392,26.2309,26.2392,3400.0
2005-05-11 14:10:00,31.43,31.5,31.43,31.5,63200.0,26.2309,26.2893,26.2309,26.2893,63200.0
2005-05-11 14:15:00,31.5,31.53,31.5,31.5,1000.0,26.2893,26.3143,26.2893,26.2893,1000.0
2005-05-11 14:20:00,31.52,31.52,31.5,31.5,1800.0,26.306,26.306,26.2893,26.2893,1800.0
2005-05-11 14:25:00,31.51,31.53,31.48,31.48,2800.0,26.2976,26.3143,26.2726,26.2726,2800.0
2005-05-11 14:30:00,31.46,31.46,31.43,31.44,9000.0,26.2559,26.2559,26.2309,26.2392,9000.0
2005-05-11 14:35:00,31.45,31.46,31.43,31.43,4200.0,26.2476,26.2559,26.2309,26.2309,4200.0
2005-05-11 14:40:00,31.48,31.48,31.43,31.46,6800.0,26.2726,26.2726,26.2309,26.2559,6800.0
2005-05-11 14:45:00,31.46,31.46,31.46,31.46,0.0,26.2559,26.2559,26.2559,26.2559,0.0
2005-05-11 14:50:00,31.46,31.46,31.46,31.46,2000.0,26.2559,26.2559,26.2559,26.2559,2000.0
2005-05-11 14:55:00,31.46,31.5,31.46,31.49,21600.0,26.2559,26.2893,26.2559,26.2809,21600.0
2005-05-11 15:00:00,31.5,31.58,31.5,31.55,15000.0,26.2893,26.3561,26.2893,26.331,15000.0
2005-05-11 15:05:00,31.55,31.58,31.53,31.58,12400.0,26.331,26.3561,26.3143,26.3561,12400.0
2005-05-11 15:10:00,31.58,31.59,31.56,31.57,11200.0,26.3561,26.3644,26.3394,26.3477,11200.0
2005-05-11 15:15:00,31.58,31.61,31.57,31.61,8400.0,26.3561,26.3811,26.3477,26.3811,8400.0
2005-05-11 15:20:00,31.61,31.61,31.61,31.61,71600.0,26.3811,26.3811,26.3811,26.3811,71600.0
2005-05-11 15:25:00,31.61,31.61,31.58,31.59,23200.0,26.3811,26.3811,26.3561,26.3644,23200.0
2005-05-11 15:30:00,31.57,31.61,31.57,31.61,14200.0,26.3477,26.3811,26.3477,26.3811,14200.0
2005-05-11 15:35:00,31.61,31.61,31.6,31.6,21400.0,26.3811,26.3811,26.3728,26.3728,21400.0
2005-05-11 15:40:00,31.6,31.6,31.6,31.6,10800.0,26.3728,26.3728,26.3728,26.3728,10800.0
2005-05-11 15:45:00,31.6,31.6,31.58,31.58,22000.0,26.3728,26.3728,26.3561,26.3561,22000.0
2005-05-11 15:50:00,31.59,31.6,31.58,31.6,19200.0,26.3644,26.3728,26.3561,26.3728,19200.0
2005-05-11 15:55:00,31.6,31.6,31.6,31.6,5000.0,26.3728,26.3728,26.3728,26.3728,5000.0
2005-05-12 09:35:00,31.6,31.61,31.5,31.57,77200.0,26.3728,26.3811,26.2893,26.3477,77200.0
2005-05-12 09:40:00,31.57,31.57,31.49,31.5,4400.0,26.3477,26.3477,26.2809,26.2893,4400.0
2005-05-12 09:45:00,31.43,31.43,31.4,31.4,3000.0,26.2309,26.2309,26.2058,26.2058,3000.0
2005-05-12 09:50:00,31.38,31.38,31.31,31.31,3000.0,26.1891,26.1891,26.1307,26.1307,3000.0
2005-05-12 09:55:00,31.31,31.31,31.3,31.31,11800.0,26.1307,26.1307,26.1224,26.1307,11800.0
2005-05-12 10:00:00,31.31,31.43,31.31,31.43,8800.0,26.1307,26.2309,26.1307,26.2309,8800.0
2005-05-12 10:05:00,31.39,31.45,31.39,31.45,3600.0,26.1975,26.2476,26.1975,26.2476,3600.0
2005-05-12 10:10:00,31.45,31.48,31.45,31.48,4600.0,26.2476,26.2726,26.2476,26.2726,4600.0
2005-05-12 10:15:00,31.48,31.55,31.48,31.5,12600.0,26.2726,26.331,26.2726,26.2893,12600.0
2005-05-12 10:20:00,31.5,31.5,31.47,31.49,13000.0,26.2893,26.2893,26.2643,26.2809,13000.0
2005-05-12 10:25:00,31.49,31.5,31.47,31.47,2200.0,26.2809,26.2893,26.2643,26.2643,2200.0
2005-05-12 10:30:00,31.46,31.46,31.46,31.46,1400.0,26.2559,26.2559,26.2559,26.2559,1400.0
2005-05-12 10:35:00,31.46,31.49,31.46,31.47,6800.0,26.2559,26.2809,26.2559,26.2643,6800.0
2005-05-12 10:40:00,31.44,31.44,31.43,31.43,4400.0,26.2392,26.2392,26.2309,26.2309,4400.0
2005-05-12 10:45:00,31.43,31.43,31.36,31.36,17800.0,26.2309,26.2309,26.1725,26.1725,17800.0
2005-05-12 10:50:00,31.36,31.42,31.36,31.4,10200.0,26.1725,26.2225,26.1725,26.2058,10200.0
2005-05-12 10:55:00,31.4,31.4,31.36,31.36,10400.0,26.2058,26.2058,26.1725,26.1725,10400.0
2005-05-12 11:00:00,31.38,31.38,31.35,31.35,6600.0,26.1891,26.1891,26.1641,26.1641,6600.0
2005-05-12 11:05:00,31.35,31.39,31.35,31.36,8400.0,26.1641,26.1975,26.1641,26.1725,8400.0
2005-05-12 11:10:00,31.38,31.45,31.38,31.45,5600.0,26.1891,26.2476,26.1891,26.2476,5600.0
2005-05-12 11:15:00,31.43,31.49,31.43,31.49,6600.0,26.2309,26.2809,26.2309,26.2809,6600.0
2005-05-12 11:20:00,31.49,31.5,31.43,31.43,4200.0,26.2809,26.2893,26.2309,26.2309,4200.0
2005-05-12 11:25:00,31.43,31.43,31.41,31.42,1200.0,26.2309,26.2309,26.2142,26.2225,1200.0
2005-05-12 11:30:00,31.39,31.39,31.39,31.39,1800.0,26.1975,26.1975,26.1975,26.1975,1800.0
2005-05-12 11:35:00,31.39,31.39,31.38,31.38,800.0,26.1975,26.1975,26.1891,26.1891,800.0
2005-05-12 11:40:00,31.38,31.38,31.38,31.38,600.0,26.1891,26.1891,26.1891,26.1891,600.0
2005-05-12 11:45:00,31.38,31.38,31.38,31.38,3600.0,26.1891,26.1891,26.1891,26.1891,3600.0
2005-05-12 11:50:00,31.38,31.38,31.38,31.38,2800.0,26.1891,26.1891,26.1891,26.1891,2800.0
2005-05-12 11:55:00,31.38,31.38,31.35,31.38,9200.0,26.1891,26.1891,26.1641,26.1891,9200.0
2005-05-12 12:00:00,31.35,31.43,31.35,31.43,5000.0,26.1641,26.2309,26.1641,26.2309,5000.0
2005-05-12 12:05:00,31.42,31.43,31.38,31.38,12600.0,26.2225,26.2309,26.1891,26.1891,12600.0
2005-05-12 12:10:00,31.38,31.41,31.38,31.41,800.0,26.1891,26.2142,26.1891,26.2142,800.0
2005-05-12 12:15:00,31.41,31.41,31.38,31.39,1800.0,26.2142,26.2142,26.1891,26.1975,1800.0
2005-05-12 12:20:00,31.39,31.39,31.38,31.39,3000.0,26.1975,26.1975,26.1891,26.1975,3000.0
2005-05-12 12:25:00,31.39,31.39,31.38,31.38,1600.0,26.1975,26.1975,26.1891,26.1891,1600.0
2005-05-12 12:30:00,31.38,31.38,31.38,31.38,1400.0,26.1891,26.1891,26.1891,26.1891,1400.0
2005-05-12 12:35:00,31.38,31.38,31.38,31.38,3600.0,26.1891,26.1891,26.1891,26.1891,3600.0
2005-05-12 12:40:00,31.38,31.38,31.38,31.38,3200.0,26.1891,26.1891,26.1891,26.1891,3200.0
2005-05-12 12:45:00,31.36,31.36,31.36,31.36,400.0,26.1725,26.1725,26.1725,26.1725,400.0
2005-05-12 12:50:00,31.36,31.38,31.36,31.38,7000.0,26.1725,26.1891,26.1725,26.1891,7000.0
2005-05-12 12:55:00,31.43,31.43,31.43,31.43,1600.0,26.2309,26.2309,26.2309,26.2309,1600.0
2005-05-12 13:00:00,31.43,31.45,31.43,31.44,2800.0,26.2309,26.2476,26.2309,26.2392,2800.0
2005-05-12 13:05:00,31.45,31.45,31.43,31.43,5200.0,26.2476,26.2476,26.2309,26.2309,5200.0
2005-05-12 13:10:00,31.45,31.45,31.43,31.43,4400.0,26.2476,26.2476,26.2309,26.2309,4400.0
2005-05-12 13:15:00,31.45,31.45,31.45,31.45,400.0,26.2476,26.2476,26.2476,26.2476,400.0
2005-05-12 13:20:00,31.43,31.43,31.43,31.43,400.0,26.2309,26.2309,26.2309,26.2309,400.0
2005-05-12 13:25:00,31.43,31.43,31.43,31.43,25000.0,26.2309,26.2309,26.2309,26.2309,25000.0
2005-05-12 13:30:00,31.41,31.42,31.41,31.42,6800.0,26.2142,26.2225,26.2142,26.2225,6800.0
2005-05-12 13:35:00,31.42,31.43,31.42,31.43,3000.0,26.2225,26.2309,26.2225,26.2309,3000.0
2005-05-12 13:40:00,31.41,31.43,31.41,31.43,5000.0,26.2142,26.2309,26.2142,26.2309,5000.0
2005-05-12 13:45:00,31.43,31.43,31.43,31.43,3400.0,26.2309,26.2309,26.2309,26.2309,3400.0
2005-05-12 13:50:00,31.43,31.44,31.43,31.44,4200.0,26.2309,26.2392,26.2309,26.2392,4200.0
2005-05-12 13:55:00,31.43,31.44,31.43,31.43,3200.0,26.2309,26.2392,26.2309,26.2309,3200.0
2005-05-12 14:00:00,31.44,31.44,31.43,31.43,2000.0,26.2392,26.2392,26.2309,26.2309,2000.0
2005-05-12 14:05:00,31.43,31.43,31.43,31.43,2400.0,26.2309,26.2309,26.2309,26.2309,2400.0
2005-05-12 14:10:00,31.43,31.43,31.43,31.43,800.0,26.2309,26.2309,26.2309,26.2309,800.0
2005-05-12 14:15:00,31.43,31.43,31.43,31.43,8800.0,26.2309,26.2309,26.2309,26.2309,8800.0
2005-05-12 14:20:00,31.43,31.43,31.43,31.43,1800.0,26.2309,26.2309,26.2309,26.2309,1800.0
2005-05-12 14:25:00,31.43,31.43,31.43,31.43,3600.0,26.2309,26.2309,26.2309,26.2309,3600.0
2005-05-12 14:30:00,31.43,31.43,31.42,31.43,4800.0,26.2309,26.2309,26.2225,26.2309,4800.0
2005-05-12 14:35:00,31.43,31.43,31.43,31.43,6800.0,26.2309,26.2309,26.2309,26.2309,6800.0
2005-05-12 14:40:00,31.44,31.44,31.4,31.4,4200.0,26.2392,26.2392,26.2058,26.2058,4200.0
2005-05-12 14:45:00,31.41,31.41,31.4,31.41,5400.0,26.2142,26.2142,26.2058,26.2142,5400.0
2005-05-12 14:50:00,31.41,31.42,31.41,31.41,3200.0,26.2142,26.2225,26.2142,26.2142,3200.0
2005-05-12 14:55:00,31.42,31.42,31.42,31.42,5400.0,26.2225,26.2225,26.2225,26.2225,5400.0
2005-05-12 15:00:00,31.42,31.42,31.42,31.42,2600.0,26.2225,26.2225,26.2225,26.2225,2600.0
2005-05-12 15:05:00,31.42,31.42,31.42,31.42,3000.0,26.2225,26.2225,26.2225,26.2225,3000.0
2005-05-12 15:10:00,31.41,31.41,31.39,31.39,2000.0,26.2142,26.2142,26.1975,26.1975,2000.0
2005-05-12 15:15:00,31.39,31.39,31.38,31.38,2400.0,26.1975,26.1975,26.1891,26.1891,2400.0
2005-05-12 15:20:00,31.39,31.41,31.39,31.41,27200.0,26.1975,26.2142,26.1975,26.2142,27200.0
2005-05-12 15:25:00,31.41,31.45,31.41,31.43,8200.0,26.2142,26.2476,26.2142,26.2309,8200.0
2005-05-12 15:30:00,31.43,31.43,31.43,31.43,22600.0,26.2309,26.2309,26.2309,26.2309,22600.0
2005-05-12 15:35:00,31.43,31.46,31.43,31.46,11000.0,26.2309,26.2559,26.2309,26.2559,11000.0
2005-05-12 15:40:00,31.46,31.46,31.45,31.45,4000.0,26.2559,26.2559,26.2476,26.2476,4000.0
2005-05-12 15:45:00,31.43,31.43,31.43,31.43,5200.0,26.2309,26.2309,26.2309,26.2309,5200.0
2005-05-12 15:50:00,31.43,31.44,31.43,31.43,4600.0,26.2309,26.2392,26.2309,26.2309,4600.0
2005-05-12 15:55:00,31.43,31.46,31.43,31.46,39800.0,26.2309,26.2559,26.2309,26.2559,39800.0
2005-05-13 09:30:00,31.34,31.34,31.34,31.34,7400.0,26.1558,26.1558,26.1558,26.1558,7400.0
2005-05-13 09:35:00,31.33,31.33,31.3,31.3,7400.0,26.1474,26.1474,26.1224,26.1224,7400.0
2005-05-13 09:40:00,31.28,31.3,31.23,31.23,3200.0,26.1057,26.1224,26.064,26.064,3200.0
2005-05-13 09:45:00,31.28,31.28,31.26,31.28,3400.0,26.1057,26.1057,26.089,26.1057,3400.0
2005-05-13 09:50:00,31.23,31.25,31.23,31.23,4600.0,26.064,26.0806,26.064,26.064,4600.0
2005-05-13 09:55:00,31.2,31.21,31.13,31.14,4800.0,26.0389,26.0473,25.9805,25.9888,4800.0
2005-05-13 10:00:00,31.14,31.14,31.09,31.11,38600.0,25.9888,25.9888,25.9471,25.9638,38600.0
2005-05-13 10:05:00,31.1,31.18,31.1,31.18,1200.0,25.9555,26.0222,25.9555,26.0222,1200.0
2005-05-13 10:10:00,31.18,31.2,31.18,31.2,1800.0,26.0222,26.0389,26.0222,26.0389,1800.0
2005-05-13 10:15:00,31.21,31.21,31.19,31.19,2200.0,26.0473,26.0473,26.0306,26.0306,2200.0
2005-05-13 10:20:00,31.2,31.2,31.17,31.17,2200.0,26.0389,26.0389,26.0139,26.0139,2200.0
2005-05-13 10:25:00,31.2,31.24,31.18,31.24,2600.0,26.0389,26.0723,26.0222,26.0723,2600.0
2005-05-13 10:30:00,31.22,31.22,31.18,31.19,5200.0,26.0556,26.0556,26.0222,26.0306,5200.0
2005-05-13 10:35:00,31.19,31.19,31.19,31.19,800.0,26.0306,26.0306,26.0306,26.0306,800.0
2005-05-13 10:40:00,31.16,31.19,31.16,31.19,4400.0,26.0055,26.0306,26.0055,26.0306,4400.0
2005-05-13 10:45:00,31.25,31.28,31.23,31.23,5600.0,26.0806,26.1057,26.064,26.064,5600.0
2005-05-13 10:50:00,31.23,31.23,31.2,31.22,3200.0,26.064,26.064,26.0389,26.0556,3200.0
2005-05-13 10:55:00,31.22,31.22,31.19,31.21,4400.0,26.0556,26.0556,26.0306,26.0473,4400.0
2005-05-13 11:00:00,31.22,31.23,31.22,31.23,1000.0,26.0556,26.064,26.0556,26.064,1000.0
2005-05-13 11:05:00,31.22,31.24,31.2,31.2,1600.0,26.0556,26.0723,26.0389,26.0389,1600.0
2005-05-13 11:10:00,31.2,31.21,31.18,31.18,1600.0,26.0389,26.0473,26.0222,26.0222,1600.0
2005-05-13 11:15:00,31.18,31.18,31.18,31.18,1000.0,26.0222,26.0222,26.0222,26.0222,1000.0
2005-05-13 11:20:00,31.18,31.2,31.18,31.18,2800.0,26.0222,26.0389,26.0222,26.0222,2800.0
2005-05-13 11:25:00,31.18,31.19,31.18,31.19,800.0,26.0222,26.0306,26.0222,26.0306,800.0
2005-05-13 11:30:00,31.2,31.2,31.2,31.2,3000.0,26.0389,26.0389,26.0389,26.0389,3000.0
2005-05-13 11:35:00,31.18,31.2,31.18,31.18,1000.0,26.0222,26.0389,26.0222,26.0222,1000.0
2005-05-13 11:40:00,31.18,31.18,31.16,31.17,1400.0,26.0222,26.0222,26.0055,26.0139,1400.0
2005-05-13 11:45:00,31.15,31.16,31.15,31.16,1400.0,25.9972,26.0055,25.9972,26.0055,1400.0
2005-05-13 11:50:00,31.16,31.16,31.16,31.16,800.0,26.0055,26.0055,26.0055,26.0055,800.0
2005-05-13 11:55:00,31.16,31.16,31.16,31.16,400.0,26.0055,26.0055,26.0055,26.0055,400.0
2005-05-13 12:00:00,31.15,31.15,31.15,31.15,200.0,25.9972,25.9972,25.9972,25.9972,200.0
2005-05-13 12:05:00,31.16,31.16,31.13,31.13,800.0,26.0055,26.0055,25.9805,25.9805,800.0
2005-05-13 12:10:00,31.13,31.13,31.13,31.13,1800.0,25.9805,25.9805,25.9805,25.9805,1800.0
2005-05-13 12:15:00,31.1,31.1,31.1,31.1,600.0,25.9555,25.9555,25.9555,25.9555,600.0
2005-05-13 12:20:00,31.1,31.12,31.1,31.12,1800.0,25.9555,25.9722,25.9555,25.9722,1800.0
2005-05-13 12:25:00,31.12,31.13,31.11,31.11,800.0,25.9722,25.9805,25.9638,25.9638,800.0
2005-05-13 12:30:00,31.1,31.1,31.1,31.1,200.0,25.9555,25.9555,25.9555,25.9555,200.0
2005-05-13 12:35:00,31.1,31.1,31.1,31.1,0.0,25.9555,25.9555,25.9555,25.9555,0.0
2005-05-13 12:40:00,31.1,31.1,31.1,31.1,400.0,25.9555,25.9555,25.9555,25.9555,400.0
2005-05-13 12:45:00,31.1,31.13,31.1,31.13,2600.0,25.9555,25.9805,25.9555,25.9805,2600.0
2005-05-13 12:50:00,31.08,31.1,31.05,31.1,2200.0,25.9388,25.9555,25.9137,25.9555,2200.0
2005-05-13 12:55:00,31.1,31.1,31.1,31.1,0.0,25.9555,25.9555,25.9555,25.9555,0.0
2005-05-13 13:00:00,31.09,31.1,31.09,31.1,1000.0,25.9471,25.9555,25.9471,25.9555,1000.0
2005-05-13 13:05:00,31.1,31.1,31.1,31.1,2800.0,25.9555,25.9555,25.9555,25.9555,2800.0
2005-05-13 13:10:00,31.1,31.12,31.1,31.12,1200.0,25.9555,25.9722,25.9555,25.9722,1200.0
2005-05-13 13:15:00,31.12,31.12,31.12,31.12,800.0,25.9722,25.9722,25.9722,25.9722,800.0
2005-05-13 13:20:00,31.13,31.13,31.1,31.1,1200.0,25.9805,25.9805,25.9555,25.9555,1200.0
2005-05-13 13:25:00,31.08,31.08,31.05,31.05,800.0,25.9388,25.9388,25.9137,25.9137,800.0
2005-05-13 13:30:00,31.05,31.06,31.05,31.06,1800.0,25.9137,25.9221,25.9137,25.9221,1800.0
2005-05-13 13:35:00,31.06,31.07,31.06,31.06,3600.0,25.9221,25.9304,25.9221,25.9221,3600.0
2005-05-13 13:40:00,31.07,31.07,31.06,31.06,4600.0,25.9304,25.9304,25.9221,25.9221,4600.0
2005-05-13 13:45:00,31.07,31.07,31.07,31.07,1800.0,25.9304,25.9304,25.9304,25.9304,1800.0
2005-05-13 13:50:00,31.06,31.06,31.06,31.06,400.0,25.9221,25.9221,25.9221,25.9221,400.0
2005-05-13 13:55:00,31.02,31.06,31.02,31.06,2600.0,25.8887,25.9221,25.8887,25.9221,2600.0
2005-05-13 14:00:00,31.06,31.06,31.06,31.06,0.0,25.9221,25.9221,25.9221,25.9221,0.0
2005-05-13 14:05:00,31.06,31.06,31.03,31.03,1400.0,25.9221,25.9221,25.897,25.897,1400.0
2005-05-13 14:10:00,31.02,31.02,31.02,31.02,1600.0,25.8887,25.8887,25.8887,25.8887,1600.0
2005-05-13 14:15:00,31.02,31.02,31.0,31.0,3200.0,25.8887,25.8887,25.872,25.872,3200.0
2005-05-13 14:20:00,31.01,31.01,31.0,31.0,1000.0,25.8803,25.8803,25.872,25.872,1000.0
2005-05-13 14:25:00,30.99,30.99,30.95,30.98,4000.0,25.8637,25.8637,25.8303,25.8553,4000.0
2005-05-13 14:30:00,30.98,31.0,30.93,31.0,17400.0,25.8553,25.872,25.8136,25.872,17400.0
2005-05-13 14:35:00,31.0,31.0,30.95,30.96,3600.0,25.872,25.872,25.8303,25.8386,3600.0
2005-05-13 14:40:00,30.96,30.96,30.95,30.96,6600.0,25.8386,25.8386,25.8303,25.8386,6600.0
2005-05-13 14:45:00,30.95,30.96,30.93,30.93,9400.0,25.8303,25.8386,25.8136,25.8136,9400.0
2005-05-13 14:50:00,30.93,30.93,30.93,30.93,600.0,25.8136,25.8136,25.8136,25.8136,600.0
2005-05-13 14:55:00,30.93,31.0,30.93,30.99,8600.0,25.8136,25.872,25.8136,25.8637,8600.0
2005-05-13 15:00:00,30.99,31.0,30.98,31.0,11000.0,25.8637,25.872,25.8553,25.872,11000.0
2005-05-13 15:05:00,31.0,31.08,31.0,31.08,4600.0,25.872,25.9388,25.872,25.9388,4600.0
2005-05-13 15:10:00,31.08,31.13,31.08,31.12,5000.0,25.9388,25.9805,25.9388,25.9722,5000.0
2005-05-13 15:15:00,31.12,31.12,31.1,31.12,9400.0,25.9722,25.9722,25.9555,25.9722,9400.0
2005-05-13 15:20:00,31.12,31.15,31.12,31.15,1400.0,25.9722,25.9972,25.9722,25.9972,1400.0
2005-05-13 15:25:00,31.13,31.13,31.11,31.11,6000.0,25.9805,25.9805,25.9638,25.9638,6000.0
2005-05-13 15:30:00,31.11,31.13,31.08,31.13,1800.0,25.9638,25.9805,25.9388,25.9805,1800.0
2005-05-13 15:35:00,31.13,31.13,31.13,31.13,800.0,25.9805,25.9805,25.9805,25.9805,800.0
2005-05-13 15:40:00,31.13,31.13,31.12,31.12,4800.0,25.9805,25.9805,25.9722,25.9722,4800.0
2005-05-13 15:45:00,31.11,31.11,31.08,31.11,2800.0,25.9638,25.9638,25.9388,25.9638,2800.0
2005-05-13 15:50:00,31.11,31.11,31.08,31.08,2600.0,25.9638,25.9638,25.9388,25.9388,2600.0
2005-05-13 15:55:00,31.08,31.08,31.02,31.03,9200.0,25.9388,25.9388,25.8887,25.897,9200.0
2005-05-16 09:30:00,30.8,30.8,30.8,30.8,11600.0,25.7051,25.7051,25.7051,25.7051,11600.0
2005-05-16 09:35:00,30.81,30.83,30.8,30.8,56800.0,25.7134,25.7301,25.7051,25.7051,56800.0
2005-05-16 09:40:00,30.75,30.86,30.75,30.86,5400.0,25.6634,25.7552,25.6634,25.7552,5400.0
2005-05-16 09:45:00,30.82,30.83,30.81,30.82,7400.0,25.7218,25.7301,25.7134,25.7218,7400.0
2005-05-16 09:50:00,30.82,30.82,30.8,30.8,2000.0,25.7218,25.7218,25.7051,25.7051,2000.0
2005-05-16 09:55:00,30.8,30.8,30.75,30.75,1200.0,25.7051,25.7051,25.6634,25.6634,1200.0
2005-05-16 10:00:00,30.75,30.75,30.74,30.74,6400.0,25.6634,25.6634,25.655,25.655,6400.0
2005-05-16 10:05:00,30.74,30.75,30.74,30.75,5800.0,25.655,25.6634,25.655,25.6634,5800.0
2005-05-16 10:10:00,30.75,30.75,30.75,30.75,200.0,25.6634,25.6634,25.6634,25.6634,200.0
2005-05-16 10:15:00,30.72,30.78,30.72,30.78,7400.0,25.6383,25.6884,25.6383,25.6884,7400.0
2005-05-16 10:20:00,30.78,30.78,30.73,30.77,11400.0,25.6884,25.6884,25.6467,25.68,11400.0
2005-05-16 10:25:00,30.75,30.77,30.75,30.77,5400.0,25.6634,25.68,25.6634,25.68,5400.0
2005-05-16 10:30:00,30.78,30.79,30.77,30.77,6000.0,25.6884,25.6967,25.68,25.68,6000.0
2005-05-16 10:35:00,30.77,30.77,30.77,30.77,3200.0,25.68,25.68,25.68,25.68,3200.0
2005-05-16 10:40:00,30.77,30.78,30.75,30.78,10000.0,25.68,25.6884,25.6634,25.6884,10000.0
2005-05-16 10:45:00,30.78,30.85,30.78,30.85,9000.0,25.6884,25.7468,25.6884,25.7468,9000.0
2005-05-16 10:50:00,30.84,30.85,30.83,30.85,2200.0,25.7385,25.7468,25.7301,25.7468,2200.0
2005-05-16 10:55:00,30.85,30.93,30.85,30.93,3600.0,25.7468,25.8136,25.7468,25.8136,3600.0
2005-05-16 11:00:00,30.93,30.93,30.92,30.92,2800.0,25.8136,25.8136,25.8052,25.8052,2800.0
2005-05-16 11:05:00,30.89,30.89,30.86,30.86,3600.0,25.7802,25.7802,25.7552,25.7552,3600.0
2005-05-16 11:10:00,30.86,30.88,30.86,30.87,2800.0,25.7552,25.7719,25.7552,25.7635,2800.0
2005-05-16 11:15:00,30.87,30.91,30.87,30.91,1800.0,25.7635,25.7969,25.7635,25.7969,1800.0
2005-05-16 11:20:00,30.89,30.94,30.89,30.94,2800.0,25.7802,25.8219,25.7802,25.8219,2800.0
2005-05-16 11:25:00,30.91,30.93,30.91,30.93,3200.0,25.7969,25.8136,25.7969,25.8136,3200.0
2005-05-16 11:30:00,30.94,30.96,30.94,30.96,1800.0,25.8219,25.8386,25.8219,25.8386,1800.0
2005-05-16 11:35:00,30.96,30.96,30.95,30.96,2600.0,25.8386,25.8386,25.8303,25.8386,2600.0
2005-05-16 11:40:00,30.96,30.96,30.93,30.93,2600.0,25.8386,25.8386,25.8136,25.8136,2600.0
2005-05-16 11:45:00,30.93,30.94,30.93,30.93,3000.0,25.8136,25.8219,25.8136,25.8136,3000.0
2005-05-16 11:50:00,30.9,30.9,30.88,30.89,1600.0,25.7885,25.7885,25.7719,25.7802,1600.0
2005-05-16 11:55:00,30.9,30.92,30.9,30.91,2000.0,25.7885,25.8052,25.7885,25.7969,2000.0
2005-05-16 12:00:00,30.92,30.93,30.92,30.93,1400.0,25.8052,25.8136,25.8052,25.8136,1400.0
2005-05-16 12:05:00,30.93,30.96,30.92,30.96,4400.0,25.8136,25.8386,25.8052,25.8386,4400.0
2005-05-16 12:10:00,30.95,30.96,30.95,30.96,2400.0,25.8303,25.8386,25.8303,25.8386,2400.0
2005-05-16 12:15:00,30.95,30.95,30.95,30.95,1400.0,25.8303,25.8303,25.8303,25.8303,1400.0
2005-05-16 12:20:00,30.95,30.95,30.94,30.95,1400.0,25.8303,25.8303,25.8219,25.8303,1400.0
2005-05-16 12:25:00,30.95,30.95,30.94,30.94,1000.0,25.8303,25.8303,25.8219,25.8219,1000.0
2005-05-16 12:30:00,30.94,30.95,30.93,30.93,2000.0,25.8219,25.8303,25.8136,25.8136,2000.0
2005-05-16 12:35:00,30.93,30.93,30.93,30.93,1200.0,25.8136,25.8136,25.8136,25.8136,1200.0
2005-05-16 12:40:00,30.94,30.96,30.94,30.96,1800.0,25.8219,25.8386,25.8219,25.8386,1800.0
2005-05-16 12:45:00,30.96,30.98,30.96,30.98,2000.0,25.8386,25.8553,25.8386,25.8553,2000.0
2005-05-16 12:50:00,30.98,30.98,30.98,30.98,600.0,25.8553,25.8553,25.8553,25.8553,600.0
2005-05-16 12:55:00,30.98,30.98,30.95,30.95,1600.0,25.8553,25.8553,25.8303,25.8303,1600.0
2005-05-16 13:00:00,30.95,30.95,30.95,30.95,0.0,25.8303,25.8303,25.8303,25.8303,0.0
2005-05-16 13:05:00,30.93,30.93,30.93,30.93,200.0,25.8136,25.8136,25.8136,25.8136,200.0
2005-05-16 13:10:00,30.93,30.93,30.93,30.93,3000.0,25.8136,25.8136,25.8136,25.8136,3000.0
2005-05-16 13:15:00,30.93,30.93,30.93,30.93,2200.0,25.8136,25.8136,25.8136,25.8136,2200.0
2005-05-16 13:20:00,30.93,30.95,30.93,30.95,1000.0,25.8136,25.8303,25.8136,25.8303,1000.0
2005-05-16 13:25:00,30.94,30.95,30.93,30.95,3200.0,25.8219,25.8303,25.8136,25.8303,3200.0
2005-05-16 13:30:00,30.95,30.95,30.95,30.95,1000.0,25.8303,25.8303,25.8303,25.8303,1000.0
2005-05-16 13:35:00,30.93,30.94,30.93,30.93,2000.0,25.8136,25.8219,25.8136,25.8136,2000.0
2005-05-16 13:40:00,30.93,30.97,30.93,30.97,3800.0,25.8136,25.847,25.8136,25.847,3800.0
2005-05-16 13:45:00,30.96,30.96,30.96,30.96,200.0,25.8386,25.8386,25.8386,25.8386,200.0
2005-05-16 13:50:00,30.95,30.95,30.95,30.95,400.0,25.8303,25.8303,25.8303,25.8303,400.0
2005-05-16 13:55:00,30.96,30.96,30.93,30.95,2200.0,25.8386,25.8386,25.8136,25.8303,2200.0
2005-05-16 14:00:00,30.95,30.95,30.94,30.95,2400.0,25.8303,25.8303,25.8219,25.8303,2400.0
2005-05-16 14:05:00,30.94,30.96,30.94,30.96,6400.0,25.8219,25.8386,25.8219,25.8386,6400.0
2005-05-16 14:10:00,30.95,30.96,30.95,30.95,3600.0,25.8303,25.8386,25.8303,25.8303,3600.0
2005-05-16 14:15:00,30.95,30.95,30.95,30.95,0.0,25.8303,25.8303,25.8303,25.8303,0.0
2005-05-16 14:20:00,30.96,30.96,30.95,30.95,2000.0,25.8386,25.8386,25.8303,25.8303,2000.0
2005-05-16 14:25:00,30.94,30.96,30.94,30.96,6000.0,25.8219,25.8386,25.8219,25.8386,6000.0
2005-05-16 14:30:00,30.96,30.97,30.96,30.97,2200.0,25.8386,25.847,25.8386,25.847,2200.0
2005-05-16 14:35:00,30.98,30.98,30.97,30.97,4400.0,25.8553,25.8553,25.847,25.847,4400.0
2005-05-16 14:40:00,30.98,30.98,30.98,30.98,2400.0,25.8553,25.8553,25.8553,25.8553,2400.0
2005-05-16 14:45:00,30.98,30.99,30.98,30.99,2600.0,25.8553,25.8637,25.8553,25.8637,2600.0
2005-05-16 14:50:00,30.99,31.0,30.95,30.97,11000.0,25.8637,25.872,25.8303,25.847,11000.0
2005-05-16 14:55:00,30.97,30.97,30.97,30.97,600.0,25.847,25.847,25.847,25.847,600.0
2005-05-16 15:00:00,30.97,30.99,30.97,30.99,4000.0,25.847,25.8637,25.847,25.8637,4000.0
2005-05-16 15:05:00,30.99,31.0,30.99,31.0,2200.0,25.8637,25.872,25.8637,25.872,2200.0
2005-05-16 15:10:00,31.0,31.05,31.0,31.01,17000.0,25.872,25.9137,25.872,25.8803,17000.0
2005-05-16 15:15:00,31.02,31.03,31.02,31.03,3600.0,25.8887,25.897,25.8887,25.897,3600.0
2005-05-16 15:20:00,31.03,31.06,31.03,31.06,4400.0,25.897,25.9221,25.897,25.9221,4400.0
2005-05-16 15:25:00,31.1,31.1,31.06,31.06,13200.0,25.9555,25.9555,25.9221,25.9221,13200.0
2005-05-16 15:30:00,31.06,31.1,31.06,31.1,10600.0,25.9221,25.9555,25.9221,25.9555,10600.0
2005-05-16 15:35:00,31.1,31.11,31.1,31.11,12800.0,25.9555,25.9638,25.9555,25.9638,12800.0
2005-05-16 15:40:00,31.11,31.11,31.1,31.11,9400.0,25.9638,25.9638,25.9555,25.9638,9400.0
2005-05-16 15:45:00,31.11,31.13,31.11,31.11,12800.0,25.9638,25.9805,25.9638,25.9638,12800.0
2005-05-16 15:50:00,31.12,31.12,31.12,31.12,7800.0,25.9722,25.9722,25.9722,25.9722,7800.0
2005-05-16 15:55:00,31.11,31.18,31.11,31.18,43600.0,25.9638,26.0222,25.9638,26.0222,43600.0
2005-05-17 09:30:00,31.18,31.18,31.05,31.05,1800.0,26.0222,26.0222,25.9137,25.9137,1800.0
2005-05-17 09:35:00,31.13,31.13,31.0,31.0,3400.0,25.9805,25.9805,25.872,25.872,3400.0
2005-05-17 09:40:00,31.02,31.12,31.02,31.12,1400.0,25.8887,25.9722,25.8887,25.9722,1400.0
2005-05-17 09:45:00,31.08,31.08,31.06,31.08,600.0,25.9388,25.9388,25.9221,25.9388,600.0
2005-05-17 09:50:00,31.06,31.08,31.05,31.05,7800.0,25.9221,25.9388,25.9137,25.9137,7800.0
2005-05-17 09:55:00,31.05,31.06,31.05,31.06,1200.0,25.9137,25.9221,25.9137,25.9221,1200.0
2005-05-17 10:00:00,31.07,31.07,31.06,31.06,2800.0,25.9304,25.9304,25.9221,25.9221,2800.0
2005-05-17 10:05:00,31.05,31.05,31.04,31.04,2200.0,25.9137,25.9137,25.9054,25.9054,2200.0
2005-05-17 10:10:00,31.03,31.1,31.03,31.1,1800.0,25.897,25.9555,25.897,25.9555,1800.0
2005-05-17 10:15:00,31.06,31.06,31.02,31.02,3600.0,25.9221,25.9221,25.8887,25.8887,3600.0
2005-05-17 10:20:00,30.98,30.98,30.95,30.95,1400.0,25.8553,25.8553,25.8303,25.8303,1400.0
2005-05-17 10:25:00,30.95,30.95,30.93,30.93,1000.0,25.8303,25.8303,25.8136,25.8136,1000.0
2005-05-17 10:30:00,30.9,30.9,30.88,30.88,2200.0,25.7885,25.7885,25.7719,25.7719,2200.0
2005-05-17 10:35:00,30.9,30.92,30.9,30.92,1000.0,25.7885,25.8052,25.7885,25.8052,1000.0
2005-05-17 10:40:00,30.93,30.95,30.93,30.95,2000.0,25.8136,25.8303,25.8136,25.8303,2000.0
2005-05-17 10:45:00,30.93,30.93,30.92,30.93,1800.0,25.8136,25.8136,25.8052,25.8136,1800.0
2005-05-17 10:50:00,30.93,30.94,30.93,30.94,2200.0,25.8136,25.8219,25.8136,25.8219,2200.0
2005-05-17 10:55:00,30.94,30.95,30.94,30.95,1800.0,25.8219,25.8303,25.8219,25.8303,1800.0
2005-05-17 11:00:00,30.95,30.95,30.95,30.95,1400.0,25.8303,25.8303,25.8303,25.8303,1400.0
2005-05-17 11:05:00,30.96,30.96,30.95,30.95,1400.0,25.8386,25.8386,25.8303,25.8303,1400.0
2005-05-17 11:10:00,30.95,30.95,30.95,30.95,0.0,25.8303,25.8303,25.8303,25.8303,0.0
2005-05-17 11:15:00,30.95,30.95,30.95,30.95,0.0,25.8303,25.8303,25.8303,25.8303,0.0
2005-05-17 11:20:00,30.93,30.95,30.93,30.95,4400.0,25.8136,25.8303,25.8136,25.8303,4400.0
2005-05-17 11:25:00,30.98,30.98,30.98,30.98,600.0,25.8553,25.8553,25.8553,25.8553,600.0
2005-05-17 11:30:00,30.98,30.98,30.98,30.98,0.0,25.8553,25.8553,25.8553,25.8553,0.0
2005-05-17 11:35:00,31.0,31.0,30.99,30.99,800.0,25.872,25.872,25.8637,25.8637,800.0
2005-05-17 11:40:00,30.99,30.99,30.96,30.98,3600.0,25.8637,25.8637,25.8386,25.8553,3600.0
2005-05-17 11:45:00,30.98,31.02,30.98,31.02,3800.0,25.8553,25.8887,25.8553,25.8887,3800.0
2005-05-17 11:50:00,31.02,31.02,30.99,30.99,3000.0,25.8887,25.8887,25.8637,25.8637,3000.0
2005-05-17 11:55:00,30.98,31.0,30.98,31.0,1000.0,25.8553,25.872,25.8553,25.872,1000.0
2005-05-17 12:00:00,30.98,31.0,30.98,30.98,2000.0,25.8553,25.872,25.8553,25.8553,2000.0
2005-05-17 12:05:00,30.98,30.98,30.97,30.97,1200.0,25.8553,25.8553,25.847,25.847,1200.0
2005-05-17 12:10:00,30.98,30.98,30.98,30.98,2600.0,25.8553,25.8553,25.8553,25.8553,2600.0
2005-05-17 12:15:00,30.98,30.98,30.98,30.98,400.0,25.8553,25.8553,25.8553,25.8553,400.0
2005-05-17 12:20:00,30.98,30.98,30.98,30.98,0.0,25.8553,25.8553,25.8553,25.8553,0.0
2005-05-17 12:25:00,30.98,30.98,30.98,30.98,200.0,25.8553,25.8553,25.8553,25.8553,200.0
2005-05-17 12:30:00,30.98,30.99,30.98,30.99,600.0,25.8553,25.8637,25.8553,25.8637,600.0
2005-05-17 12:35:00,30.99,30.99,30.96,30.96,800.0,25.8637,25.8637,25.8386,25.8386,800.0
2005-05-17 12:40:00,30.96,30.96,30.96,30.96,0.0,25.8386,25.8386,25.8386,25.8386,0.0
2005-05-17 12:45:00,30.96,30.96,30.96,30.96,200.0,25.8386,25.8386,25.8386,25.8386,200.0
2005-05-17 12:50:00,30.96,30.96,30.96,30.96,200.0,25.8386,25.8386,25.8386,25.8386,200.0
2005-05-17 12:55:00,30.95,30.96,30.93,30.93,3600.0,25.8303,25.8386,25.8136,25.8136,3600.0
2005-05-17 13:00:00,30.93,30.93,30.93,30.93,1200.0,25.8136,25.8136,25.8136,25.8136,1200.0
2005-05-17 13:05:00,30.96,30.96,30.96,30.96,2000.0,25.8386,25.8386,25.8386,25.8386,2000.0
2005-05-17 13:10:00,30.96,30.97,30.94,30.94,800.0,25.8386,25.847,25.8219,25.8219,800.0
2005-05-17 13:15:00,30.97,30.98,30.97,30.98,1000.0,25.847,25.8553,25.847,25.8553,1000.0
2005-05-17 13:20:00,30.99,30.99,30.99,30.99,400.0,25.8637,25.8637,25.8637,25.8637,400.0
2005-05-17 13:25:00,30.99,30.99,30.99,30.99,600.0,25.8637,25.8637,25.8637,25.8637,600.0
2005-05-17 13:30:00,30.99,30.99,30.99,30.99,0.0,25.8637,25.8637,25.8637,25.8637,0.0
2005-05-17 13:35:00,30.99,31.0,30.99,31.0,1000.0,25.8637,25.872,25.8637,25.872,1000.0
2005-05-17 13:40:00,30.99,30.99,30.99,30.99,200.0,25.8637,25.8637,25.8637,25.8637,200.0
2005-05-17 13:45:00,30.99,30.99,30.99,30.99,200.0,25.8637,25.8637,25.8637,25.8637,200.0
2005-05-17 13:50:00,30.98,31.0,30.98,31.0,4200.0,25.8553,25.872,25.8553,25.872,4200.0
2005-05-17 13:55:00,31.0,31.0,30.99,30.99,400.0,25.872,25.872,25.8637,25.8637,400.0
2005-05-17 14:00:00,30.99,30.99,30.99,30.99,800.0,25.8637,25.8637,25.8637,25.8637,800.0
2005-05-17 14:05:00,30.99,30.99,30.99,30.99,1600.0,25.8637,25.8637,25.8637,25.8637,1600.0
2005-05-17 14:10:00,31.0,31.0,31.0,31.0,400.0,25.872,25.872,25.872,25.872,400.0
2005-05-17 14:15:00,31.0,31.0,31.0,31.0,6800.0,25.872,25.872,25.872,25.872,6800.0
2005-05-17 14:20:00,30.99,30.99,30.99,30.99,2400.0,25.8637,25.8637,25.8637,25.8637,2400.0
2005-05-17 14:25:00,30.99,31.0,30.99,31.0,2200.0,25.8637,25.872,25.8637,25.872,2200.0
2005-05-17 14:30:00,31.0,31.0,31.0,31.0,14400.0,25.872,25.872,25.872,25.872,14400.0
2005-05-17 14:35:00,31.01,31.05,31.0,31.05,5000.0,25.8803,25.9137,25.872,25.9137,5000.0
2005-05-17 14:40:00,31.05,31.05,31.05,31.05,1600.0,25.9137,25.9137,25.9137,25.9137,1600.0
2005-05-17 14:45:00,31.05,31.05,31.04,31.04,5000.0,25.9137,25.9137,25.9054,25.9054,5000.0
2005-05-17 14:50:00,31.04,31.05,31.02,31.02,23800.0,25.9054,25.9137,25.8887,25.8887,23800.0
2005-05-17 14:55:00,31.02,31.03,31.02,31.03,2600.0,25.8887,25.897,25.8887,25.897,2600.0
2005-05-17 15:00:00,31.03,31.04,31.0,31.0,4000.0,25.897,25.9054,25.872,25.872,4000.0
2005-05-17 15:05:00,31.0,31.02,31.0,31.01,4400.0,25.872,25.8887,25.872,25.8803,4400.0
2005-05-17 15:10:00,31.01,31.03,31.01,31.03,12600.0,25.8803,25.897,25.8803,25.897,12600.0
2005-05-17 15:15:00,31.03,31.03,31.01,31.02,8200.0,25.897,25.897,25.8803,25.8887,8200.0
2005-05-17 15:20:00,31.02,31.02,31.01,31.02,2400.0,25.8887,25.8887,25.8803,25.8887,2400.0
2005-05-17 15:25:00,31.03,31.03,31.02,31.02,10800.0,25.897,25.897,25.8887,25.8887,10800.0
2005-05-17 15:30:00,31.03,31.03,31.01,31.03,17200.0,25.897,25.897,25.8803,25.897,17200.0
2005-05-17 15:35:00,31.03,31.03,31.03,31.03,4000.0,25.897,25.897,25.897,25.897,4000.0
2005-05-17 15:40:00,31.03,31.08,31.02,31.05,22200.0,25.897,25.9388,25.8887,25.9137,22200.0
2005-05-17 15:45:00,31.04,31.1,31.04,31.1,17400.0,25.9054,25.9555,25.9054,25.9555,17400.0
2005-05-17 15:50:00,31.09,31.1,31.09,31.09,1200.0,25.9471,25.9555,25.9471,25.9471,1200.0
2005-05-17 15:55:00,31.06,31.13,31.06,31.1,5400.0,25.9221,25.9805,25.9221,25.9555,5400.0
2005-05-18 09:30:00,31.15,31.15,31.15,31.15,4200.0,25.9972,25.9972,25.9972,25.9972,4200.0
2005-05-18 09:35:00,31.15,31.15,31.15,31.15,0.0,25.9972,25.9972,25.9972,25.9972,0.0
2005-05-18 09:40:00,31.15,31.18,31.15,31.18,2200.0,25.9972,26.0222,25.9972,26.0222,2200.0
2005-05-18 09:45:00,31.18,31.23,31.18,31.23,1200.0,26.0222,26.064,26.0222,26.064,1200.0
2005-05-18 09:50:00,31.23,31.24,31.23,31.23,2600.0,26.064,26.0723,26.064,26.064,2600.0
2005-05-18 09:55:00,31.22,31.22,31.22,31.22,1200.0,26.0556,26.0556,26.0556,26.0556,1200.0
2005-05-18 10:00:00,31.15,31.17,31.15,31.17,400.0,25.9972,26.0139,25.9972,26.0139,400.0
2005-05-18 10:05:00,31.22,31.24,31.22,31.24,8600.0,26.0556,26.0723,26.0556,26.0723,8600.0
2005-05-18 10:10:00,31.27,31.27,31.27,31.27,1200.0,26.0973,26.0973,26.0973,26.0973,1200.0
2005-05-18 10:15:00,31.28,31.3,31.28,31.3,1600.0,26.1057,26.1224,26.1057,26.1224,1600.0
2005-05-18 10:20:00,31.3,31.3,31.28,31.3,4400.0,26.1224,26.1224,26.1057,26.1224,4400.0
2005-05-18 10:25:00,31.3,31.36,31.3,31.36,4800.0,26.1224,26.1725,26.1224,26.1725,4800.0
2005-05-18 10:30:00,31.36,31.38,31.36,31.38,6000.0,26.1725,26.1891,26.1725,26.1891,6000.0
2005-05-18 10:35:00,31.41,31.41,31.41,31.41,2400.0,26.2142,26.2142,26.2142,26.2142,2400.0
2005-05-18 10:40:00,31.4,31.4,31.38,31.39,7600.0,26.2058,26.2058,26.1891,26.1975,7600.0
2005-05-18 10:45:00,31.39,31.44,31.39,31.44,9200.0,26.1975,26.2392,26.1975,26.2392,9200.0
2005-05-18 10:50:00,31.42,31.43,31.42,31.43,2000.0,26.2225,26.2309,26.2225,26.2309,2000.0
2005-05-18 10:55:00,31.43,31.43,31.43,31.43,1400.0,26.2309,26.2309,26.2309,26.2309,1400.0
2005-05-18 11:00:00,31.43,31.43,31.43,31.43,1200.0,26.2309,26.2309,26.2309,26.2309,1200.0
2005-05-18 11:05:00,31.43,31.43,31.43,31.43,2000.0,26.2309,26.2309,26.2309,26.2309,2000.0
2005-05-18 11:10:00,31.43,31.43,31.43,31.43,1000.0,26.2309,26.2309,26.2309,26.2309,1000.0
2005-05-18 11:15:00,31.43,31.43,31.38,31.4,13600.0,26.2309,26.2309,26.1891,26.2058,13600.0
2005-05-18 11:20:00,31.43,31.44,31.43,31.44,1600.0,26.2309,26.2392,26.2309,26.2392,1600.0
2005-05-18 11:25:00,31.43,31.44,31.43,31.44,2000.0,26.2309,26.2392,26.2309,26.2392,2000.0
2005-05-18 11:30:00,31.44,31.44,31.44,31.44,1000.0,26.2392,26.2392,26.2392,26.2392,1000.0
2005-05-18 11:35:00,31.44,31.44,31.44,31.44,1400.0,26.2392,26.2392,26.2392,26.2392,1400.0
2005-05-18 11:40:00,31.44,31.44,31.43,31.43,2800.0,26.2392,26.2392,26.2309,26.2309,2800.0
2005-05-18 11:45:00,31.43,31.43,31.43,31.43,2600.0,26.2309,26.2309,26.2309,26.2309,2600.0
2005-05-18 11:50:00,31.42,31.45,31.42,31.45,1600.0,26.2225,26.2476,26.2225,26.2476,1600.0
2005-05-18 11:55:00,31.45,31.45,31.45,31.45,1000.0,26.2476,26.2476,26.2476,26.2476,1000.0
2005-05-18 12:00:00,31.45,31.45,31.43,31.45,13800.0,26.2476,26.2476,26.2309,26.2476,13800.0
2005-05-18 12:05:00,31.45,31.5,31.45,31.5,6000.0,26.2476,26.2893,26.2476,26.2893,6000.0
2005-05-18 12:10:00,31.5,31.53,31.5,31.52,6000.0,26.2893,26.3143,26.2893,26.306,6000.0
2005-05-18 12:15:00,31.52,31.52,31.49,31.49,400.0,26.306,26.306,26.2809,26.2809,400.0
2005-05-18 12:20:00,31.56,31.57,31.52,31.56,10400.0,26.3394,26.3477,26.306,26.3394,10400.0
2005-05-18 12:25:00,31.56,31.56,31.56,31.56,600.0,26.3394,26.3394,26.3394,26.3394,600.0
2005-05-18 12:30:00,31.56,31.59,31.56,31.59,7800.0,26.3394,26.3644,26.3394,26.3644,7800.0
2005-05-18 12:35:00,31.6,31.67,31.6,31.61,12600.0,26.3728,26.4312,26.3728,26.3811,12600.0
2005-05-18 12:40:00,31.67,31.67,31.67,31.67,4200.0,26.4312,26.4312,26.4312,26.4312,4200.0
2005-05-18 12:45:00,31.67,31.67,31.6,31.6,17400.0,26.4312,26.4312,26.3728,26.3728,17400.0
2005-05-18 12:50:00,31.61,31.61,31.61,31.61,5400.0,26.3811,26.3811,26.3811,26.3811,5400.0
2005-05-18 12:55:00,31.6,31.6,31.6,31.6,400.0,26.3728,26.3728,26.3728,26.3728,400.0
2005-05-18 13:00:00,31.6,31.6,31.59,31.59,3800.0,26.3728,26.3728,26.3644,26.3644,3800.0
2005-05-18 13:05:00,31.59,31.6,31.58,31.58,7200.0,26.3644,26.3728,26.3561,26.3561,7200.0
2005-05-18 13:10:00,31.59,31.59,31.54,31.54,3200.0,26.3644,26.3644,26.3227,26.3227,3200.0
2005-05-18 13:15:00,31.54,31.54,31.47,31.5,7200.0,26.3227,26.3227,26.2643,26.2893,7200.0
2005-05-18 13:20:00,31.5,31.5,31.47,31.49,4000.0,26.2893,26.2893,26.2643,26.2809,4000.0
2005-05-18 13:25:00,31.49,31.5,31.49,31.5,400.0,26.2809,26.2893,26.2809,26.2893,400.0
2005-05-18 13:30:00,31.49,31.5,31.49,31.5,4400.0,26.2809,26.2893,26.2809,26.2893,4400.0
2005-05-18 13:35:00,31.5,31.55,31.5,31.52,11200.0,26.2893,26.331,26.2893,26.306,11200.0
2005-05-18 13:40:00,31.5,31.5,31.5,31.5,13600.0,26.2893,26.2893,26.2893,26.2893,13600.0
2005-05-18 13:45:00,31.49,31.5,31.48,31.48,14200.0,26.2809,26.2893,26.2726,26.2726,14200.0
2005-05-18 13:50:00,31.5,31.52,31.49,31.49,19600.0,26.2893,26.306,26.2809,26.2809,19600.0
2005-05-18 13:55:00,31.5,31.5,31.49,31.49,18200.0,26.2893,26.2893,26.2809,26.2809,18200.0
2005-05-18 14:00:00,31.49,31.55,31.48,31.55,17800.0,26.2809,26.331,26.2726,26.331,17800.0
2005-05-18 14:05:00,31.56,31.58,31.56,31.57,1200.0,26.3394,26.3561,26.3394,26.3477,1200.0
2005-05-18 14:10:00,31.56,31.57,31.56,31.56,4400.0,26.3394,26.3477,26.3394,26.3394,4400.0
2005-05-18 14:15:00,31.56,31.58,31.56,31.58,1000.0,26.3394,26.3561,26.3394,26.3561,1000.0
2005-05-18 14:20:00,31.57,31.57,31.57,31.57,1200.0,26.3477,26.3477,26.3477,26.3477,1200.0
2005-05-18 14:25:00,31.56,31.59,31.56,31.59,2000.0,26.3394,26.3644,26.3394,26.3644,2000.0
2005-05-18 14:30:00,31.58,31.58,31.57,31.58,3200.0,26.3561,26.3561,26.3477,26.3561,3200.0
2005-05-18 14:35:00,31.57,31.58,31.57,31.57,1600.0,26.3477,26.3561,26.3477,26.3477,1600.0
2005-05-18 14:40:00,31.56,31.6,31.55,31.6,1200.0,26.3394,26.3728,26.331,26.3728,1200.0
2005-05-18 14:45:00,31.6,31.6,31.6,31.6,800.0,26.3728,26.3728,26.3728,26.3728,800.0
2005-05-18 14:50:00,31.6,31.6,31.58,31.58,4600.0,26.3728,26.3728,26.3561,26.3561,4600.0
2005-05-18 14:55:00,31.58,31.6,31.58,31.6,4000.0,26.3561,26.3728,26.3561,26.3728,4000.0
2005-05-18 15:00:00,31.59,31.63,31.59,31.63,1800.0,26.3644,26.3978,26.3644,26.3978,1800.0
2005-05-18 15:05:00,31.62,31.62,31.59,31.6,1600.0,26.3894,26.3894,26.3644,26.3728,1600.0
2005-05-18 15:10:00,31.61,31.65,31.61,31.65,2200.0,26.3811,26.4145,26.3811,26.4145,2200.0
2005-05-18 15:15:00,31.65,31.65,31.63,31.63,5200.0,26.4145,26.4145,26.3978,26.3978,5200.0
2005-05-18 15:20:00,31.63,31.63,31.63,31.63,3000.0,26.3978,26.3978,26.3978,26.3978,3000.0
2005-05-18 15:25:00,31.63,31.68,31.63,31.68,16800.0,26.3978,26.4395,26.3978,26.4395,16800.0
2005-05-18 15:30:00,31.71,31.71,31.7,31.7,6400.0,26.4646,26.4646,26.4562,26.4562,6400.0
2005-05-18 15:35:00,31.71,31.71,31.66,31.66,15000.0,26.4646,26.4646,26.4228,26.4228,15000.0
2005-05-18 15:40:00,31.66,31.67,31.66,31.67,6000.0,26.4228,26.4312,26.4228,26.4312,6000.0
2005-05-18 15:45:00,31.68,31.68,31.67,31.67,6800.0,26.4395,26.4395,26.4312,26.4312,6800.0
2005-05-18 15:50:00,31.67,31.67,31.67,31.67,4800.0,26.4312,26.4312,26.4312,26.4312,4800.0
2005-05-18 15:55:00,31.67,31.67,31.66,31.66,11400.0,26.4312,26.4312,26.4228,26.4228,11400.0
2005-05-19 09:30:00,31.78,31.78,31.78,31.78,1600.0,26.523,26.523,26.523,26.523,1600.0
2005-05-19 09:35:00,31.78,31.79,31.75,31.79,8200.0,26.523,26.5313,26.4979,26.5313,8200.0
2005-05-19 09:40:00,31.86,31.86,31.85,31.85,5800.0,26.5897,26.5897,26.5814,26.5814,5800.0
2005-05-19 09:45:00,31.85,31.85,31.85,31.85,0.0,26.5814,26.5814,26.5814,26.5814,0.0
2005-05-19 09:50:00,31.84,31.86,31.84,31.86,10600.0,26.5731,26.5897,26.5731,26.5897,10600.0
2005-05-19 09:55:00,31.85,31.86,31.85,31.85,9600.0,26.5814,26.5897,26.5814,26.5814,9600.0
2005-05-19 10:00:00,31.84,31.84,31.84,31.84,3000.0,26.5731,26.5731,26.5731,26.5731,3000.0
2005-05-19 10:05:00,31.84,31.88,31.84,31.88,5000.0,26.5731,26.6064,26.5731,26.6064,5000.0
2005-05-19 10:10:00,31.88,31.95,31.88,31.95,13200.0,26.6064,26.6649,26.6064,26.6649,13200.0
2005-05-19 10:15:00,31.95,31.97,31.84,31.94,10000.0,26.6649,26.6815,26.5731,26.6565,10000.0
2005-05-19 10:20:00,31.94,31.97,31.94,31.97,5000.0,26.6565,26.6815,26.6565,26.6815,5000.0
2005-05-19 10:25:00,31.98,31.98,31.98,31.98,3800.0,26.6899,26.6899,26.6899,26.6899,3800.0
2005-05-19 10:30:00,31.98,31.98,31.98,31.98,1200.0,26.6899,26.6899,26.6899,26.6899,1200.0
2005-05-19 10:35:00,31.98,31.98,31.97,31.97,7200.0,26.6899,26.6899,26.6815,26.6815,7200.0
2005-05-19 10:40:00,31.92,31.92,31.9,31.9,800.0,26.6398,26.6398,26.6231,26.6231,800.0
2005-05-19 10:45:00,31.9,31.9,31.9,31.9,0.0,26.6231,26.6231,26.6231,26.6231,0.0
2005-05-19 10:50:00,31.91,31.91,31.85,31.89,6600.0,26.6315,26.6315,26.5814,26.6148,6600.0
2005-05-19 10:55:00,31.88,31.89,31.87,31.88,8800.0,26.6064,26.6148,26.5981,26.6064,8800.0
2005-05-19 11:00:00,31.88,31.88,31.88,31.88,1000.0,26.6064,26.6064,26.6064,26.6064,1000.0
2005-05-19 11:05:00,31.87,31.89,31.87,31.89,2200.0,26.5981,26.6148,26.5981,26.6148,2200.0
2005-05-19 11:10:00,31.89,31.9,31.89,31.9,8000.0,26.6148,26.6231,26.6148,26.6231,8000.0
2005-05-19 11:15:00,31.9,31.9,31.9,31.9,400.0,26.6231,26.6231,26.6231,26.6231,400.0
2005-05-19 11:20:00,31.89,31.89,31.89,31.89,1200.0,26.6148,26.6148,26.6148,26.6148,1200.0
2005-05-19 11:25:00,31.89,31.89,31.89,31.89,1200.0,26.6148,26.6148,26.6148,26.6148,1200.0
2005-05-19 11:30:00,31.89,31.89,31.89,31.89,0.0,26.6148,26.6148,26.6148,26.6148,0.0
2005-05-19 11:35:00,31.89,31.89,31.89,31.89,1200.0,26.6148,26.6148,26.6148,26.6148,1200.0
2005-05-19 11:40:00,31.89,31.89,31.89,31.89,1200.0,26.6148,26.6148,26.6148,26.6148,1200.0
2005-05-19 11:45:00,31.89,31.89,31.89,31.89,1000.0,26.6148,26.6148,26.6148,26.6148,1000.0
2005-05-19 11:50:00,31.89,31.89,31.89,31.89,3800.0,26.6148,26.6148,26.6148,26.6148,3800.0
2005-05-19 11:55:00,31.89,31.89,31.87,31.87,1000.0,26.6148,26.6148,26.5981,26.5981,1000.0
2005-05-19 12:00:00,31.86,31.87,31.85,31.85,10400.0,26.5897,26.5981,26.5814,26.5814,10400.0
2005-05-19 12:05:00,31.85,31.89,31.85,31.88,8000.0,26.5814,26.6148,26.5814,26.6064,8000.0
2005-05-19 12:10:00,31.86,31.9,31.85,31.9,6000.0,26.5897,26.6231,26.5814,26.6231,6000.0
2005-05-19 12:15:00,31.9,31.9,31.9,31.9,4200.0,26.6231,26.6231,26.6231,26.6231,4200.0
2005-05-19 12:20:00,31.9,32.0,31.9,31.93,10600.0,26.6231,26.7066,26.6231,26.6482,10600.0
2005-05-19 12:25:00,31.93,31.93,31.93,31.93,4400.0,26.6482,26.6482,26.6482,26.6482,4400.0
2005-05-19 12:30:00,31.94,31.94,31.91,31.93,11200.0,26.6565,26.6565,26.6315,26.6482,11200.0
2005-05-19 12:35:00,31.93,31.93,31.93,31.93,3000.0,26.6482,26.6482,26.6482,26.6482,3000.0
2005-05-19 12:40:00,31.92,31.92,31.9,31.91,8200.0,26.6398,26.6398,26.6231,26.6315,8200.0
2005-05-19 12:45:00,31.95,31.95,31.9,31.9,7200.0,26.6649,26.6649,26.6231,26.6231,7200.0
2005-05-19 12:50:00,31.91,31.95,31.9,31.91,3000.0,26.6315,26.6649,26.6231,26.6315,3000.0
2005-05-19 12:55:00,31.92,31.92,31.91,31.91,1200.0,26.6398,26.6398,26.6315,26.6315,1200.0
2005-05-19 13:00:00,31.92,31.93,31.91,31.93,2000.0,26.6398,26.6482,26.6315,26.6482,2000.0
2005-05-19 13:05:00,31.93,31.99,31.92,31.95,8800.0,26.6482,26.6982,26.6398,26.6649,8800.0
2005-05-19 13:10:00,31.96,31.96,31.93,31.93,9200.0,26.6732,26.6732,26.6482,26.6482,9200.0
2005-05-19 13:15:00,31.98,31.98,31.98,31.98,2800.0,26.6899,26.6899,26.6899,26.6899,2800.0
2005-05-19 13:20:00,31.98,32.04,31.98,32.02,5800.0,26.6899,26.74,26.6899,26.7233,5800.0
2005-05-19 13:25:00,32.0,32.02,32.0,32.02,2600.0,26.7066,26.7233,26.7066,26.7233,2600.0
2005-05-19 13:30:00,32.05,32.09,32.05,32.09,3200.0,26.7483,26.7817,26.7483,26.7817,3200.0
2005-05-19 13:35:00,32.08,32.08,32.08,32.08,200.0,26.7733,26.7733,26.7733,26.7733,200.0
2005-05-19 13:40:00,32.09,32.09,32.08,32.08,5000.0,26.7817,26.7817,26.7733,26.7733,5000.0
2005-05-19 13:45:00,32.09,32.16,32.05,32.05,22200.0,26.7817,26.8401,26.7483,26.7483,22200.0
2005-05-19 13:50:00,32.06,32.15,32.06,32.08,9600.0,26.7567,26.8318,26.7567,26.7733,9600.0
2005-05-19 13:55:00,32.08,32.08,32.08,32.08,600.0,26.7733,26.7733,26.7733,26.7733,600.0
2005-05-19 14:00:00,32.08,32.08,32.03,32.03,4200.0,26.7733,26.7733,26.7316,26.7316,4200.0
2005-05-19 14:05:00,32.0,32.01,32.0,32.01,1000.0,26.7066,26.7149,26.7066,26.7149,1000.0
2005-05-19 14:10:00,32.0,32.1,32.0,32.1,6600.0,26.7066,26.79,26.7066,26.79,6600.0
2005-05-19 14:15:00,32.1,32.16,32.09,32.09,7400.0,26.79,26.8401,26.7817,26.7817,7400.0
2005-05-19 14:20:00,32.1,32.1,32.1,32.1,600.0,26.79,26.79,26.79,26.79,600.0
2005-05-19 14:25:00,32.09,32.09,32.09,32.09,2600.0,26.7817,26.7817,26.7817,26.7817,2600.0
2005-05-19 14:30:00,32.07,32.08,32.07,32.08,1400.0,26.765,26.7733,26.765,26.7733,1400.0
2005-05-19 14:35:00,32.05,32.07,32.02,32.02,1600.0,26.7483,26.765,26.7233,26.7233,1600.0
2005-05-19 14:40:00,32.07,32.07,32.07,32.07,200.0,26.765,26.765,26.765,26.765,200.0
2005-05-19 14:45:00,32.07,32.07,32.02,32.02,1200.0,26.765,26.765,26.7233,26.7233,1200.0
2005-05-19 14:50:00,32.02,32.02,32.02,32.02,1600.0,26.7233,26.7233,26.7233,26.7233,1600.0
2005-05-19 14:55:00,32.02,32.02,32.02,32.02,0.0,26.7233,26.7233,26.7233,26.7233,0.0
2005-05-19 15:00:00,32.0,32.07,32.0,32.07,3000.0,26.7066,26.765,26.7066,26.765,3000.0
2005-05-19 15:05:00,32.07,32.14,32.05,32.14,6400.0,26.765,26.8234,26.7483,26.8234,6400.0
2005-05-19 15:10:00,32.13,32.13,32.12,32.12,2800.0,26.8151,26.8151,26.8067,26.8067,2800.0
2005-05-19 15:15:00,32.12,32.12,32.12,32.12,0.0,26.8067,26.8067,26.8067,26.8067,0.0
2005-05-19 15:20:00,32.12,32.16,32.12,32.16,15000.0,26.8067,26.8401,26.8067,26.8401,15000.0
2005-05-19 15:25:00,32.15,32.15,32.15,32.15,3800.0,26.8318,26.8318,26.8318,26.8318,3800.0
2005-05-19 15:30:00,32.13,32.14,32.12,32.14,5200.0,26.8151,26.8234,26.8067,26.8234,5200.0
2005-05-19 15:35:00,32.16,32.16,32.13,32.14,12600.0,26.8401,26.8401,26.8151,26.8234,12600.0
2005-05-19 15:40:00,32.14,32.15,32.14,32.15,6600.0,26.8234,26.8318,26.8234,26.8318,6600.0
2005-05-19 15:45:00,32.14,32.14,32.14,32.14,2800.0,26.8234,26.8234,26.8234,26.8234,2800.0
2005-05-19 15:50:00,32.14,32.15,32.14,32.15,6400.0,26.8234,26.8318,26.8234,26.8318,6400.0
2005-05-19 15:55:00,32.14,32.14,32.04,32.05,31600.0,26.8234,26.8234,26.74,26.7483,31600.0
2005-05-20 09:30:00,32.2,32.2,32.2,32.2,11600.0,26.8735,26.8735,26.8735,26.8735,11600.0
2005-05-20 09:35:00,32.2,32.25,32.2,32.25,11200.0,26.8735,26.9152,26.8735,26.9152,11200.0
2005-05-20 09:40:00,32.25,32.25,32.2,32.2,15400.0,26.9152,26.9152,26.8735,26.8735,15400.0
2005-05-20 09:45:00,32.17,32.17,32.16,32.17,4400.0,26.8485,26.8485,26.8401,26.8485,4400.0
2005-05-20 09:50:00,32.17,32.17,32.13,32.13,1200.0,26.8485,26.8485,26.8151,26.8151,1200.0
2005-05-20 09:55:00,32.13,32.13,32.13,32.13,1800.0,26.8151,26.8151,26.8151,26.8151,1800.0
2005-05-20 10:00:00,32.12,32.12,32.12,32.12,10200.0,26.8067,26.8067,26.8067,26.8067,10200.0
2005-05-20 10:05:00,32.1,32.1,32.1,32.1,600.0,26.79,26.79,26.79,26.79,600.0
2005-05-20 10:10:00,32.09,32.09,32.09,32.09,800.0,26.7817,26.7817,26.7817,26.7817,800.0
2005-05-20 10:15:00,32.1,32.1,32.04,32.04,800.0,26.79,26.79,26.74,26.74,800.0
2005-05-20 10:20:00,32.05,32.05,32.05,32.05,1400.0,26.7483,26.7483,26.7483,26.7483,1400.0
2005-05-20 10:25:00,32.05,32.06,32.05,32.06,2800.0,26.7483,26.7567,26.7483,26.7567,2800.0
2005-05-20 10:30:00,32.06,32.1,32.06,32.1,5400.0,26.7567,26.79,26.7567,26.79,5400.0
2005-05-20 10:35:00,32.09,32.09,32.08,32.08,3000.0,26.7817,26.7817,26.7733,26.7733,3000.0
2005-05-20 10:40:00,32.08,32.08,32.07,32.07,2200.0,26.7733,26.7733,26.765,26.765,2200.0
2005-05-20 10:45:00,32.08,32.08,32.08,32.08,4000.0,26.7733,26.7733,26.7733,26.7733,4000.0
2005-05-20 10:50:00,32.07,32.07,32.04,32.04,800.0,26.765,26.765,26.74,26.74,800.0
2005-05-20 10:55:00,32.04,32.04,32.0,32.02,1000.0,26.74,26.74,26.7066,26.7233,1000.0
2005-05-20 11:00:00,31.99,31.99,31.98,31.98,6600.0,26.6982,26.6982,26.6899,26.6899,6600.0
2005-05-20 11:05:00,32.02,32.04,32.02,32.04,1200.0,26.7233,26.74,26.7233,26.74,1200.0
2005-05-20 11:10:00,32.02,32.06,32.02,32.06,400.0,26.7233,26.7567,26.7233,26.7567,400.0
2005-05-20 11:15:00,32.05,32.05,32.05,32.05,200.0,26.7483,26.7483,26.7483,26.7483,200.0
2005-05-20 11:20:00,32.06,32.06,32.05,32.05,1600.0,26.7567,26.7567,26.7483,26.7483,1600.0
2005-05-20 11:25:00,32.04,32.04,32.04,32.04,600.0,26.74,26.74,26.74,26.74,600.0
2005-05-20 11:30:00,32.05,32.05,32.05,32.05,4600.0,26.7483,26.7483,26.7483,26.7483,4600.0
2005-05-20 11:35:00,32.05,32.1,32.05,32.08,1800.0,26.7483,26.79,26.7483,26.7733,1800.0
2005-05-20 11:40:00,32.08,32.13,32.08,32.09,12600.0,26.7733,26.8151,26.7733,26.7817,12600.0
2005-05-20 11:45:00,32.12,32.17,32.12,32.17,3200.0,26.8067,26.8485,26.8067,26.8485,3200.0
2005-05-20 11:50:00,32.17,32.18,32.17,32.18,4800.0,26.8485,26.8568,26.8485,26.8568,4800.0
2005-05-20 11:55:00,32.18,32.21,32.18,32.21,1600.0,26.8568,26.8818,26.8568,26.8818,1600.0
2005-05-20 12:00:00,32.22,32.22,32.2,32.2,3200.0,26.8902,26.8902,26.8735,26.8735,3200.0
2005-05-20 12:05:00,32.19,32.19,32.19,32.19,200.0,26.8652,26.8652,26.8652,26.8652,200.0
2005-05-20 12:10:00,32.19,32.19,32.19,32.19,0.0,26.8652,26.8652,26.8652,26.8652,0.0
2005-05-20 12:15:00,32.2,32.2,32.2,32.2,200.0,26.8735,26.8735,26.8735,26.8735,200.0
2005-05-20 12:20:00,32.17,32.17,32.17,32.17,1800.0,26.8485,26.8485,26.8485,26.8485,1800.0
2005-05-20 12:25:00,32.17,32.17,32.17,32.17,600.0,26.8485,26.8485,26.8485,26.8485,600.0
2005-05-20 12:30:00,32.17,32.17,32.17,32.17,2200.0,26.8485,26.8485,26.8485,26.8485,2200.0
2005-05-20 12:35:00,32.17,32.2,32.16,32.2,5200.0,26.8485,26.8735,26.8401,26.8735,5200.0
2005-05-20 12:40:00,32.19,32.19,32.15,32.15,800.0,26.8652,26.8652,26.8318,26.8318,800.0
2005-05-20 12:45:00,32.15,32.15,32.15,32.15,400.0,26.8318,26.8318,26.8318,26.8318,400.0
2005-05-20 12:50:00,32.16,32.16,32.16,32.16,3600.0,26.8401,26.8401,26.8401,26.8401,3600.0
2005-05-20 12:55:00,32.16,32.16,32.16,32.16,0.0,26.8401,26.8401,26.8401,26.8401,0.0
2005-05-20 13:00:00,32.16,32.16,32.16,32.16,4200.0,26.8401,26.8401,26.8401,26.8401,4200.0
2005-05-20 13:05:00,32.16,32.18,32.16,32.18,2600.0,26.8401,26.8568,26.8401,26.8568,2600.0
2005-05-20 13:10:00,32.18,32.18,32.16,32.17,8000.0,26.8568,26.8568,26.8401,26.8485,8000.0
2005-05-20 13:15:00,32.17,32.17,32.17,32.17,0.0,26.8485,26.8485,26.8485,26.8485,0.0
2005-05-20 13:20:00,32.17,32.17,32.17,32.17,1600.0,26.8485,26.8485,26.8485,26.8485,1600.0
2005-05-20 13:25:00,32.13,32.14,32.13,32.14,600.0,26.8151,26.8234,26.8151,26.8234,600.0
2005-05-20 13:30:00,32.16,32.16,32.16,32.16,1200.0,26.8401,26.8401,26.8401,26.8401,1200.0
2005-05-20 13:35:00,32.16,32.16,32.07,32.14,6000.0,26.8401,26.8401,26.765,26.8234,6000.0
2005-05-20 13:40:00,32.1,32.1,32.08,32.09,3000.0,26.79,26.79,26.7733,26.7817,3000.0
2005-05-20 13:45:00,32.09,32.09,32.09,32.09,0.0,26.7817,26.7817,26.7817,26.7817,0.0
2005-05-20 13:50:00,32.09,32.09,32.08,32.08,2000.0,26.7817,26.7817,26.7733,26.7733,2000.0
2005-05-20 13:55:00,32.08,32.08,32.07,32.08,2800.0,26.7733,26.7733,26.765,26.7733,2800.0
2005-05-20 14:00:00,32.06,32.08,32.05,32.08,3000.0,26.7567,26.7733,26.7483,26.7733,3000.0
2005-05-20 14:05:00,32.08,32.08,32.01,32.01,6600.0,26.7733,26.7733,26.7149,26.7149,6600.0
2005-05-20 14:10:00,32.01,32.01,32.01,32.01,2200.0,26.7149,26.7149,26.7149,26.7149,2200.0
2005-05-20 14:15:00,32.0,32.0,31.94,31.99,7400.0,26.7066,26.7066,26.6565,26.6982,7400.0
2005-05-20 14:20:00,31.98,31.98,31.98,31.98,600.0,26.6899,26.6899,26.6899,26.6899,600.0
2005-05-20 14:25:00,31.97,31.98,31.97,31.98,2400.0,26.6815,26.6899,26.6815,26.6899,2400.0
2005-05-20 14:30:00,31.96,32.01,31.95,32.01,4800.0,26.6732,26.7149,26.6649,26.7149,4800.0
2005-05-20 14:35:00,31.95,31.95,31.95,31.95,400.0,26.6649,26.6649,26.6649,26.6649,400.0
2005-05-20 14:40:00,31.94,31.94,31.91,31.93,12000.0,26.6565,26.6565,26.6315,26.6482,12000.0
2005-05-20 14:45:00,31.9,31.9,31.86,31.88,8600.0,26.6231,26.6231,26.5897,26.6064,8600.0
2005-05-20 14:50:00,31.88,31.88,31.85,31.86,7800.0,26.6064,26.6064,26.5814,26.5897,7800.0
2005-05-20 14:55:00,31.87,31.92,31.87,31.92,5400.0,26.5981,26.6398,26.5981,26.6398,5400.0
2005-05-20 15:00:00,31.92,31.92,31.92,31.92,400.0,26.6398,26.6398,26.6398,26.6398,400.0
2005-05-20 15:05:00,31.9,31.91,31.78,31.83,8200.0,26.6231,26.6315,26.523,26.5647,8200.0
2005-05-20 15:10:00,31.83,31.83,31.79,31.82,8600.0,26.5647,26.5647,26.5313,26.5564,8600.0
2005-05-20 15:15:00,31.83,31.83,31.8,31.8,4600.0,26.5647,26.5647,26.5397,26.5397,4600.0
2005-05-20 15:20:00,31.8,31.81,31.75,31.8,5000.0,26.5397,26.548,26.4979,26.5397,5000.0
2005-05-20 15:25:00,31.79,31.79,31.75,31.77,8000.0,26.5313,26.5313,26.4979,26.5146,8000.0
2005-05-20 15:30:00,31.77,31.81,31.77,31.79,6600.0,26.5146,26.548,26.5146,26.5313,6600.0
2005-05-20 15:35:00,31.78,31.8,31.77,31.78,13400.0,26.523,26.5397,26.5146,26.523,13400.0
2005-05-20 15:40:00,31.75,31.8,31.71,31.78,31000.0,26.4979,26.5397,26.4646,26.523,31000.0
2005-05-20 15:45:00,31.78,31.84,31.78,31.84,19400.0,26.523,26.5731,26.523,26.5731,19400.0
2005-05-20 15:50:00,31.81,31.91,31.81,31.88,10400.0,26.548,26.6315,26.548,26.6064,10400.0
2005-05-20 15:55:00,31.88,31.88,31.83,31.86,18000.0,26.6064,26.6064,26.5647,26.5897,18000.0
2005-05-23 09:30:00,31.79,31.8,31.79,31.8,7200.0,26.5313,26.5397,26.5313,26.5397,7200.0
2005-05-23 09:35:00,31.82,31.83,31.82,31.83,1800.0,26.5564,26.5647,26.5564,26.5647,1800.0
2005-05-23 09:40:00,31.83,31.86,31.83,31.85,6200.0,26.5647,26.5897,26.5647,26.5814,6200.0
2005-05-23 09:45:00,31.85,31.93,31.85,31.93,8800.0,26.5814,26.6482,26.5814,26.6482,8800.0
2005-05-23 09:50:00,31.93,31.98,31.93,31.98,5800.0,26.6482,26.6899,26.6482,26.6899,5800.0
2005-05-23 09:55:00,31.98,31.98,31.93,31.96,7800.0,26.6899,26.6899,26.6482,26.6732,7800.0
2005-05-23 10:00:00,31.97,31.97,31.85,31.85,5000.0,26.6815,26.6815,26.5814,26.5814,5000.0
2005-05-23 10:05:00,31.8,31.85,31.78,31.8,4000.0,26.5397,26.5814,26.523,26.5397,4000.0
2005-05-23 10:10:00,31.84,31.84,31.79,31.81,6800.0,26.5731,26.5731,26.5313,26.548,6800.0
2005-05-23 10:15:00,31.81,31.81,31.8,31.8,1200.0,26.548,26.548,26.5397,26.5397,1200.0
2005-05-23 10:20:00,31.76,31.82,31.75,31.82,9600.0,26.5063,26.5564,26.4979,26.5564,9600.0
2005-05-23 10:25:00,31.86,31.86,31.81,31.84,5800.0,26.5897,26.5897,26.548,26.5731,5800.0
2005-05-23 10:30:00,31.82,31.82,31.79,31.8,8200.0,26.5564,26.5564,26.5313,26.5397,8200.0
2005-05-23 10:35:00,31.8,31.81,31.74,31.74,3600.0,26.5397,26.548,26.4896,26.4896,3600.0
2005-05-23 10:40:00,31.73,31.75,31.71,31.75,10600.0,26.4812,26.4979,26.4646,26.4979,10600.0
2005-05-23 10:45:00,31.78,31.78,31.75,31.77,1600.0,26.523,26.523,26.4979,26.5146,1600.0
2005-05-23 10:50:00,31.77,31.77,31.75,31.75,6600.0,26.5146,26.5146,26.4979,26.4979,6600.0
2005-05-23 10:55:00,31.75,31.77,31.75,31.77,1000.0,26.4979,26.5146,26.4979,26.5146,1000.0
2005-05-23 11:00:00,31.77,31.77,31.75,31.75,2400.0,26.5146,26.5146,26.4979,26.4979,2400.0
2005-05-23 11:05:00,31.75,31.78,31.75,31.78,2600.0,26.4979,26.523,26.4979,26.523,2600.0
2005-05-23 11:10:00,31.79,31.81,31.76,31.77,3600.0,26.5313,26.548,26.5063,26.5146,3600.0
2005-05-23 11:15:00,31.77,31.83,31.77,31.83,2000.0,26.5146,26.5647,26.5146,26.5647,2000.0
2005-05-23 11:20:00,31.79,31.83,31.79,31.83,2800.0,26.5313,26.5647,26.5313,26.5647,2800.0
2005-05-23 11:25:00,31.81,31.81,31.75,31.75,9800.0,26.548,26.548,26.4979,26.4979,9800.0
2005-05-23 11:30:00,31.76,31.76,31.73,31.73,8200.0,26.5063,26.5063,26.4812,26.4812,8200.0
2005-05-23 11:35:00,31.73,31.75,31.73,31.75,6400.0,26.4812,26.4979,26.4812,26.4979,6400.0
2005-05-23 11:40:00,31.75,31.75,31.74,31.75,2600.0,26.4979,26.4979,26.4896,26.4979,2600.0
2005-05-23 11:45:00,31.75,31.75,31.75,31.75,7200.0,26.4979,26.4979,26.4979,26.4979,7200.0
2005-05-23 11:50:00,31.75,31.81,31.75,31.81,5200.0,26.4979,26.548,26.4979,26.548,5200.0
2005-05-23 11:55:00,31.78,31.8,31.78,31.8,5400.0,26.523,26.5397,26.523,26.5397,5400.0
2005-05-23 12:00:00,31.8,31.83,31.8,31.83,8600.0,26.5397,26.5647,26.5397,26.5647,8600.0
2005-05-23 12:05:00,31.8,31.8,31.75,31.75,5200.0,26.5397,26.5397,26.4979,26.4979,5200.0
2005-05-23 12:10:00,31.75,31.78,31.75,31.78,2000.0,26.4979,26.523,26.4979,26.523,2000.0
2005-05-23 12:15:00,31.76,31.8,31.76,31.8,7800.0,26.5063,26.5397,26.5063,26.5397,7800.0
2005-05-23 12:20:00,31.78,31.8,31.78,31.8,1400.0,26.523,26.5397,26.523,26.5397,1400.0
2005-05-23 12:25:00,31.79,31.81,31.79,31.81,4600.0,26.5313,26.548,26.5313,26.548,4600.0
2005-05-23 12:30:00,31.81,31.85,31.8,31.83,12000.0,26.548,26.5814,26.5397,26.5647,12000.0
2005-05-23 12:35:00,31.83,31.83,31.82,31.83,2400.0,26.5647,26.5647,26.5564,26.5647,2400.0
2005-05-23 12:40:00,31.81,31.82,31.81,31.81,2600.0,26.548,26.5564,26.548,26.548,2600.0
2005-05-23 12:45:00,31.81,31.81,31.8,31.81,2800.0,26.548,26.548,26.5397,26.548,2800.0
2005-05-23 12:50:00,31.81,31.81,31.81,31.81,400.0,26.548,26.548,26.548,26.548,400.0
2005-05-23 12:55:00,31.8,31.8,31.8,31.8,3600.0,26.5397,26.5397,26.5397,26.5397,3600.0
2005-05-23 13:00:00,31.78,31.81,31.78,31.81,3800.0,26.523,26.548,26.523,26.548,3800.0
2005-05-23 13:05:00,31.8,31.8,31.8,31.8,1000.0,26.5397,26.5397,26.5397,26.5397,1000.0
2005-05-23 13:10:00,31.79,31.8,31.76,31.8,4200.0,26.5313,26.5397,26.5063,26.5397,4200.0
2005-05-23 13:15:00,31.8,31.8,31.8,31.8,2800.0,26.5397,26.5397,26.5397,26.5397,2800.0
2005-05-23 13:20:00,31.81,31.83,31.81,31.83,2800.0,26.548,26.5647,26.548,26.5647,2800.0
2005-05-23 13:25:00,31.85,31.85,31.82,31.82,1400.0,26.5814,26.5814,26.5564,26.5564,1400.0
2005-05-23 13:30:00,31.84,31.84,31.83,31.83,1600.0,26.5731,26.5731,26.5647,26.5647,1600.0
2005-05-23 13:35:00,31.85,31.85,31.85,31.85,3000.0,26.5814,26.5814,26.5814,26.5814,3000.0
2005-05-23 13:40:00,31.86,31.86,31.86,31.86,3000.0,26.5897,26.5897,26.5897,26.5897,3000.0
2005-05-23 13:45:00,31.86,31.92,31.86,31.92,3000.0,26.5897,26.6398,26.5897,26.6398,3000.0
2005-05-23 13:50:00,31.92,31.95,31.92,31.95,2600.0,26.6398,26.6649,26.6398,26.6649,2600.0
2005-05-23 13:55:00,31.96,31.96,31.95,31.96,5200.0,26.6732,26.6732,26.6649,26.6732,5200.0
2005-05-23 14:00:00,31.98,31.98,31.98,31.98,1400.0,26.6899,26.6899,26.6899,26.6899,1400.0
2005-05-23 14:05:00,31.98,32.02,31.98,32.02,3000.0,26.6899,26.7233,26.6899,26.7233,3000.0
2005-05-23 14:10:00,32.08,32.08,32.05,32.06,2600.0,26.7733,26.7733,26.7483,26.7567,2600.0
2005-05-23 14:15:00,32.07,32.09,32.05,32.07,2000.0,26.765,26.7817,26.7483,26.765,2000.0
2005-05-23 14:20:00,32.09,32.09,32.07,32.07,800.0,26.7817,26.7817,26.765,26.765,800.0
2005-05-23 14:25:00,32.08,32.1,32.08,32.1,2200.0,26.7733,26.79,26.7733,26.79,2200.0
2005-05-23 14:30:00,32.1,32.12,32.1,32.1,3800.0,26.79,26.8067,26.79,26.79,3800.0
2005-05-23 14:35:00,32.1,32.21,32.1,32.21,5600.0,26.79,26.8818,26.79,26.8818,5600.0
2005-05-23 14:40:00,32.22,32.22,32.15,32.19,9000.0,26.8902,26.8902,26.8318,26.8652,9000.0
2005-05-23 14:45:00,32.2,32.2,32.16,32.16,1200.0,26.8735,26.8735,26.8401,26.8401,1200.0
2005-05-23 14:50:00,32.19,32.21,32.18,32.2,18000.0,26.8652,26.8818,26.8568,26.8735,18000.0
2005-05-23 14:55:00,32.19,32.21,32.16,32.2,12000.0,26.8652,26.8818,26.8401,26.8735,12000.0
2005-05-23 15:00:00,32.2,32.2,32.14,32.16,2200.0,26.8735,26.8735,26.8234,26.8401,2200.0
2005-05-23 15:05:00,32.13,32.13,32.1,32.1,1200.0,26.8151,26.8151,26.79,26.79,1200.0
2005-05-23 15:10:00,32.1,32.14,32.1,32.14,5400.0,26.79,26.8234,26.79,26.8234,5400.0
2005-05-23 15:15:00,32.14,32.15,32.13,32.15,2400.0,26.8234,26.8318,26.8151,26.8318,2400.0
2005-05-23 15:20:00,32.2,32.2,32.18,32.18,6000.0,26.8735,26.8735,26.8568,26.8568,6000.0
2005-05-23 15:25:00,32.18,32.18,32.17,32.17,6000.0,26.8568,26.8568,26.8485,26.8485,6000.0
2005-05-23 15:30:00,32.18,32.2,32.17,32.2,4400.0,26.8568,26.8735,26.8485,26.8735,4400.0
2005-05-23 15:35:00,32.2,32.2,32.18,32.18,4000.0,26.8735,26.8735,26.8568,26.8568,4000.0
2005-05-23 15:40:00,32.17,32.18,32.17,32.17,7200.0,26.8485,26.8568,26.8485,26.8485,7200.0
2005-05-23 15:45:00,32.17,32.18,32.15,32.17,7600.0,26.8485,26.8568,26.8318,26.8485,7600.0
2005-05-23 15:50:00,32.17,32.17,32.12,32.12,21000.0,26.8485,26.8485,26.8067,26.8067,21000.0
2005-05-23 15:55:00,32.11,32.17,32.1,32.17,13000.0,26.7984,26.8485,26.79,26.8485,13000.0
2005-05-24 09:30:00,32.13,32.13,32.13,32.13,19800.0,26.8151,26.8151,26.8151,26.8151,19800.0
2005-05-24 09:35:00,32.13,32.13,32.13,32.13,1000.0,26.8151,26.8151,26.8151,26.8151,1000.0
2005-05-24 09:40:00,32.13,32.16,32.13,32.16,3000.0,26.8151,26.8401,26.8151,26.8401,3000.0
2005-05-24 09:45:00,32.16,32.19,32.16,32.19,1800.0,26.8401,26.8652,26.8401,26.8652,1800.0
2005-05-24 09:50:00,32.19,32.19,32.15,32.16,800.0,26.8652,26.8652,26.8318,26.8401,800.0
2005-05-24 09:55:00,32.15,32.15,32.1,32.1,800.0,26.8318,26.8318,26.79,26.79,800.0
2005-05-24 10:00:00,32.11,32.11,32.1,32.1,1000.0,26.7984,26.7984,26.79,26.79,1000.0
2005-05-24 10:05:00,32.1,32.12,32.06,32.12,14800.0,26.79,26.8067,26.7567,26.8067,14800.0
2005-05-24 10:10:00,32.12,32.23,32.1,32.23,14200.0,26.8067,26.8985,26.79,26.8985,14200.0
2005-05-24 10:15:00,32.24,32.48,32.24,32.48,53000.0,26.9069,27.1072,26.9069,27.1072,53000.0
2005-05-24 10:20:00,32.48,32.48,32.38,32.38,6600.0,27.1072,27.1072,27.0237,27.0237,6600.0
2005-05-24 10:25:00,32.39,32.39,32.39,32.39,600.0,27.0321,27.0321,27.0321,27.0321,600.0
2005-05-24 10:30:00,32.37,32.37,32.36,32.37,1800.0,27.0154,27.0154,27.007,27.0154,1800.0
2005-05-24 10:35:00,32.37,32.38,32.37,32.38,2400.0,27.0154,27.0237,27.0154,27.0237,2400.0
2005-05-24 10:40:00,32.37,32.38,32.37,32.38,1000.0,27.0154,27.0237,27.0154,27.0237,1000.0
2005-05-24 10:45:00,32.38,32.38,32.35,32.36,3000.0,27.0237,27.0237,26.9987,27.007,3000.0
2005-05-24 10:50:00,32.32,32.35,32.32,32.35,2000.0,26.9736,26.9987,26.9736,26.9987,2000.0
2005-05-24 10:55:00,32.35,32.37,32.35,32.37,4800.0,26.9987,27.0154,26.9987,27.0154,4800.0
2005-05-24 11:00:00,32.37,32.37,32.33,32.33,3600.0,27.0154,27.0154,26.982,26.982,3600.0
2005-05-24 11:05:00,32.33,32.37,32.33,32.37,4600.0,26.982,27.0154,26.982,27.0154,4600.0
2005-05-24 11:10:00,32.37,32.37,32.36,32.36,2000.0,27.0154,27.0154,27.007,27.007,2000.0
2005-05-24 11:15:00,32.36,32.37,32.35,32.35,5600.0,27.007,27.0154,26.9987,26.9987,5600.0
2005-05-24 11:20:00,32.35,32.35,32.35,32.35,400.0,26.9987,26.9987,26.9987,26.9987,400.0
2005-05-24 11:25:00,32.35,32.35,32.35,32.35,0.0,26.9987,26.9987,26.9987,26.9987,0.0
2005-05-24 11:30:00,32.31,32.32,32.31,32.32,1400.0,26.9653,26.9736,26.9653,26.9736,1400.0
2005-05-24 11:35:00,32.31,32.31,32.31,32.31,600.0,26.9653,26.9653,26.9653,26.9653,600.0
2005-05-24 11:40:00,32.31,32.31,32.31,32.31,0.0,26.9653,26.9653,26.9653,26.9653,0.0
2005-05-24 11:45:00,32.32,32.32,32.32,32.32,2200.0,26.9736,26.9736,26.9736,26.9736,2200.0
2005-05-24 11:50:00,32.33,32.35,32.33,32.33,1600.0,26.982,26.9987,26.982,26.982,1600.0
2005-05-24 11:55:00,32.33,32.33,32.25,32.25,7000.0,26.982,26.982,26.9152,26.9152,7000.0
2005-05-24 12:00:00,32.27,32.31,32.27,32.31,1200.0,26.9319,26.9653,26.9319,26.9653,1200.0
2005-05-24 12:05:00,32.35,32.35,32.33,32.33,1200.0,26.9987,26.9987,26.982,26.982,1200.0
2005-05-24 12:10:00,32.33,32.33,32.33,32.33,0.0,26.982,26.982,26.982,26.982,0.0
2005-05-24 12:15:00,32.32,32.32,32.32,32.32,200.0,26.9736,26.9736,26.9736,26.9736,200.0
2005-05-24 12:20:00,32.32,32.32,32.32,32.32,600.0,26.9736,26.9736,26.9736,26.9736,600.0
2005-05-24 12:25:00,32.29,32.29,32.29,32.29,200.0,26.9486,26.9486,26.9486,26.9486,200.0
2005-05-24 12:30:00,32.29,32.29,32.29,32.29,800.0,26.9486,26.9486,26.9486,26.9486,800.0
2005-05-24 12:35:00,32.29,32.29,32.29,32.29,0.0,26.9486,26.9486,26.9486,26.9486,0.0
2005-05-24 12:40:00,32.29,32.29,32.29,32.29,200.0,26.9486,26.9486,26.9486,26.9486,200.0
2005-05-24 12:45:00,32.29,32.29,32.29,32.29,0.0,26.9486,26.9486,26.9486,26.9486,0.0
2005-05-24 12:50:00,32.29,32.29,32.29,32.29,200.0,26.9486,26.9486,26.9486,26.9486,200.0
2005-05-24 12:55:00,32.29,32.29,32.29,32.29,0.0,26.9486,26.9486,26.9486,26.9486,0.0
2005-05-24 13:00:00,32.29,32.31,32.29,32.31,1000.0,26.9486,26.9653,26.9486,26.9653,1000.0
2005-05-24 13:05:00,32.33,32.35,32.33,32.35,800.0,26.982,26.9987,26.982,26.9987,800.0
2005-05-24 13:10:00,32.35,32.35,32.35,32.35,400.0,26.9987,26.9987,26.9987,26.9987,400.0
2005-05-24 13:15:00,32.35,32.35,32.32,32.32,1400.0,26.9987,26.9987,26.9736,26.9736,1400.0
2005-05-24 13:20:00,32.32,32.32,32.32,32.32,1000.0,26.9736,26.9736,26.9736,26.9736,1000.0
2005-05-24 13:25:00,32.3,32.3,32.3,32.3,3800.0,26.957,26.957,26.957,26.957,3800.0
2005-05-24 13:30:00,32.3,32.3,32.3,32.3,0.0,26.957,26.957,26.957,26.957,0.0
2005-05-24 13:35:00,32.29,32.3,32.25,32.26,1800.0,26.9486,26.957,26.9152,26.9236,1800.0
2005-05-24 13:40:00,32.26,32.26,32.26,32.26,200.0,26.9236,26.9236,26.9236,26.9236,200.0
2005-05-24 13:45:00,32.25,32.25,32.25,32.25,200.0,26.9152,26.9152,26.9152,26.9152,200.0
2005-05-24 13:50:00,32.26,32.26,32.26,32.26,600.0,26.9236,26.9236,26.9236,26.9236,600.0
2005-05-24 13:55:00,32.25,32.26,32.25,32.26,4000.0,26.9152,26.9236,26.9152,26.9236,4000.0
2005-05-24 14:00:00,32.25,32.26,32.24,32.24,5600.0,26.9152,26.9236,26.9069,26.9069,5600.0
2005-05-24 14:05:00,32.25,32.25,32.25,32.25,1800.0,26.9152,26.9152,26.9152,26.9152,1800.0
2005-05-24 14:10:00,32.24,32.24,32.22,32.22,800.0,26.9069,26.9069,26.8902,26.8902,800.0
2005-05-24 14:15:00,32.22,32.22,32.22,32.22,600.0,26.8902,26.8902,26.8902,26.8902,600.0
2005-05-24 14:20:00,32.25,32.25,32.24,32.24,400.0,26.9152,26.9152,26.9069,26.9069,400.0
2005-05-24 14:25:00,32.23,32.27,32.23,32.27,1400.0,26.8985,26.9319,26.8985,26.9319,1400.0
2005-05-24 14:30:00,32.25,32.25,32.25,32.25,400.0,26.9152,26.9152,26.9152,26.9152,400.0
2005-05-24 14:35:00,32.24,32.24,32.24,32.24,400.0,26.9069,26.9069,26.9069,26.9069,400.0
2005-05-24 14:40:00,32.23,32.24,32.23,32.24,1400.0,26.8985,26.9069,26.8985,26.9069,1400.0
2005-05-24 14:45:00,32.24,32.24,32.24,32.24,800.0,26.9069,26.9069,26.9069,26.9069,800.0
2005-05-24 14:50:00,32.24,32.24,32.24,32.24,800.0,26.9069,26.9069,26.9069,26.9069,800.0
2005-05-24 14:55:00,32.24,32.24,32.24,32.24,400.0,26.9069,26.9069,26.9069,26.9069,400.0
2005-05-24 15:00:00,32.24,32.25,32.15,32.15,53000.0,26.9069,26.9152,26.8318,26.8318,53000.0
2005-05-24 15:05:00,32.15,32.17,32.15,32.17,3400.0,26.8318,26.8485,26.8318,26.8485,3400.0
2005-05-24 15:10:00,32.18,32.21,32.18,32.2,800.0,26.8568,26.8818,26.8568,26.8735,800.0
2005-05-24 15:15:00,32.2,32.2,32.2,32.2,1000.0,26.8735,26.8735,26.8735,26.8735,1000.0
2005-05-24 15:20:00,32.18,32.18,32.18,32.18,800.0,26.8568,26.8568,26.8568,26.8568,800.0
2005-05-24 15:25:00,32.18,32.26,32.18,32.2,4200.0,26.8568,26.9236,26.8568,26.8735,4200.0
2005-05-24 15:30:00,32.2,32.2,32.19,32.19,2200.0,26.8735,26.8735,26.8652,26.8652,2200.0
2005-05-24 15:35:00,32.19,32.19,32.19,32.19,0.0,26.8652,26.8652,26.8652,26.8652,0.0
2005-05-24 15:40:00,32.19,32.19,32.17,32.17,6200.0,26.8652,26.8652,26.8485,26.8485,6200.0
2005-05-24 15:45:00,32.18,32.18,32.16,32.17,6400.0,26.8568,26.8568,26.8401,26.8485,6400.0
2005-05-24 15:50:00,32.17,32.18,32.16,32.18,10600.0,26.8485,26.8568,26.8401,26.8568,10600.0
2005-05-24 15:55:00,32.18,32.18,32.17,32.18,5400.0,26.8568,26.8568,26.8485,26.8568,5400.0
2005-05-25 09:30:00,32.16,32.16,32.15,32.15,5200.0,26.8401,26.8401,26.8318,26.8318,5200.0
2005-05-25 09:35:00,32.16,32.16,32.13,32.13,5000.0,26.8401,26.8401,26.8151,26.8151,5000.0
2005-05-25 09:40:00,32.13,32.13,32.1,32.1,1600.0,26.8151,26.8151,26.79,26.79,1600.0
2005-05-25 09:45:00,32.1,32.1,32.1,32.1,2600.0,26.79,26.79,26.79,26.79,2600.0
2005-05-25 09:50:00,32.1,32.1,32.09,32.09,3800.0,26.79,26.79,26.7817,26.7817,3800.0
2005-05-25 09:55:00,32.09,32.09,32.09,32.09,0.0,26.7817,26.7817,26.7817,26.7817,0.0
2005-05-25 10:00:00,32.09,32.09,32.09,32.09,0.0,26.7817,26.7817,26.7817,26.7817,0.0
2005-05-25 10:05:00,32.08,32.08,32.0,32.0,3400.0,26.7733,26.7733,26.7066,26.7066,3400.0
2005-05-25 10:10:00,32.01,32.01,31.97,31.97,2000.0,26.7149,26.7149,26.6815,26.6815,2000.0
2005-05-25 10:15:00,31.93,31.93,31.9,31.91,7000.0,26.6482,26.6482,26.6231,26.6315,7000.0
2005-05-25 10:20:00,31.92,31.93,31.87,31.93,2800.0,26.6398,26.6482,26.5981,26.6482,2800.0
2005-05-25 10:25:00,31.91,31.91,31.91,31.91,4000.0,26.6315,26.6315,26.6315,26.6315,4000.0
2005-05-25 10:30:00,31.91,31.92,31.91,31.92,400.0,26.6315,26.6398,26.6315,26.6398,400.0
2005-05-25 10:35:00,31.92,31.92,31.92,31.92,1400.0,26.6398,26.6398,26.6398,26.6398,1400.0
2005-05-25 10:40:00,31.92,31.93,31.92,31.93,1600.0,26.6398,26.6482,26.6398,26.6482,1600.0
2005-05-25 10:45:00,31.93,31.93,31.93,31.93,0.0,26.6482,26.6482,26.6482,26.6482,0.0
2005-05-25 10:50:00,31.93,31.93,31.93,31.93,2400.0,26.6482,26.6482,26.6482,26.6482,2400.0
2005-05-25 10:55:00,31.93,31.94,31.93,31.94,3200.0,26.6482,26.6565,26.6482,26.6565,3200.0
2005-05-25 11:00:00,31.92,31.92,31.92,31.92,600.0,26.6398,26.6398,26.6398,26.6398,600.0
2005-05-25 11:05:00,31.92,31.92,31.91,31.92,5200.0,26.6398,26.6398,26.6315,26.6398,5200.0
2005-05-25 11:10:00,31.88,31.88,31.83,31.84,2800.0,26.6064,26.6064,26.5647,26.5731,2800.0
2005-05-25 11:15:00,31.83,31.83,31.83,31.83,200.0,26.5647,26.5647,26.5647,26.5647,200.0
2005-05-25 11:20:00,31.83,31.83,31.83,31.83,1800.0,26.5647,26.5647,26.5647,26.5647,1800.0
2005-05-25 11:25:00,31.83,31.83,31.83,31.83,0.0,26.5647,26.5647,26.5647,26.5647,0.0
2005-05-25 11:30:00,31.82,31.82,31.82,31.82,200.0,26.5564,26.5564,26.5564,26.5564,200.0
2005-05-25 11:35:00,31.82,31.82,31.81,31.82,1000.0,26.5564,26.5564,26.548,26.5564,1000.0
2005-05-25 11:40:00,31.82,31.82,31.79,31.79,2400.0,26.5564,26.5564,26.5313,26.5313,2400.0
2005-05-25 11:45:00,31.79,31.79,31.79,31.79,2800.0,26.5313,26.5313,26.5313,26.5313,2800.0
2005-05-25 11:50:00,31.79,31.79,31.75,31.78,8800.0,26.5313,26.5313,26.4979,26.523,8800.0
2005-05-25 11:55:00,31.75,31.75,31.75,31.75,200.0,26.4979,26.4979,26.4979,26.4979,200.0
2005-05-25 12:00:00,31.77,31.77,31.76,31.76,800.0,26.5146,26.5146,26.5063,26.5063,800.0
2005-05-25 12:05:00,31.75,31.76,31.75,31.76,1000.0,26.4979,26.5063,26.4979,26.5063,1000.0
2005-05-25 12:10:00,31.76,31.77,31.76,31.77,800.0,26.5063,26.5146,26.5063,26.5146,800.0
2005-05-25 12:15:00,31.77,31.77,31.77,31.77,200.0,26.5146,26.5146,26.5146,26.5146,200.0
2005-05-25 12:20:00,31.75,31.75,31.75,31.75,1200.0,26.4979,26.4979,26.4979,26.4979,1200.0
2005-05-25 12:25:00,31.74,31.74,31.74,31.74,2000.0,26.4896,26.4896,26.4896,26.4896,2000.0
2005-05-25 12:30:00,31.74,31.74,31.74,31.74,1200.0,26.4896,26.4896,26.4896,26.4896,1200.0
2005-05-25 12:35:00,31.74,31.74,31.74,31.74,800.0,26.4896,26.4896,26.4896,26.4896,800.0
2005-05-25 12:40:00,31.74,31.74,31.73,31.74,1800.0,26.4896,26.4896,26.4812,26.4896,1800.0
2005-05-25 12:45:00,31.73,31.73,31.73,31.73,800.0,26.4812,26.4812,26.4812,26.4812,800.0
2005-05-25 12:50:00,31.73,31.73,31.72,31.72,400.0,26.4812,26.4812,26.4729,26.4729,400.0
2005-05-25 12:55:00,31.72,31.72,31.72,31.72,600.0,26.4729,26.4729,26.4729,26.4729,600.0
2005-05-25 13:00:00,31.72,31.72,31.68,31.68,5400.0,26.4729,26.4729,26.4395,26.4395,5400.0
2005-05-25 13:05:00,31.69,31.69,31.63,31.64,10400.0,26.4479,26.4479,26.3978,26.4061,10400.0
2005-05-25 13:10:00,31.67,31.67,31.64,31.64,600.0,26.4312,26.4312,26.4061,26.4061,600.0
2005-05-25 13:15:00,31.66,31.66,31.65,31.65,1000.0,26.4228,26.4228,26.4145,26.4145,1000.0
2005-05-25 13:20:00,31.65,31.66,31.6,31.6,2000.0,26.4145,26.4228,26.3728,26.3728,2000.0
2005-05-25 13:25:00,31.61,31.61,31.61,31.61,200.0,26.3811,26.3811,26.3811,26.3811,200.0
2005-05-25 13:30:00,31.58,31.64,31.58,31.64,3600.0,26.3561,26.4061,26.3561,26.4061,3600.0
2005-05-25 13:35:00,31.64,31.64,31.64,31.64,400.0,26.4061,26.4061,26.4061,26.4061,400.0
2005-05-25 13:40:00,31.64,31.66,31.63,31.66,2800.0,26.4061,26.4228,26.3978,26.4228,2800.0
2005-05-25 13:45:00,31.66,31.66,31.64,31.64,2400.0,26.4228,26.4228,26.4061,26.4061,2400.0
2005-05-25 13:50:00,31.65,31.65,31.65,31.65,200.0,26.4145,26.4145,26.4145,26.4145,200.0
2005-05-25 13:55:00,31.65,31.7,31.65,31.67,1800.0,26.4145,26.4562,26.4145,26.4312,1800.0
2005-05-25 14:00:00,31.64,31.64,31.63,31.64,2200.0,26.4061,26.4061,26.3978,26.4061,2200.0
2005-05-25 14:05:00,31.64,31.64,31.64,31.64,0.0,26.4061,26.4061,26.4061,26.4061,0.0
2005-05-25 14:10:00,31.64,31.64,31.64,31.64,0.0,26.4061,26.4061,26.4061,26.4061,0.0
2005-05-25 14:15:00,31.63,31.63,31.62,31.62,800.0,26.3978,26.3978,26.3894,26.3894,800.0
2005-05-25 14:20:00,31.62,31.62,31.6,31.6,1000.0,26.3894,26.3894,26.3728,26.3728,1000.0
2005-05-25 14:25:00,31.6,31.61,31.6,31.61,5600.0,26.3728,26.3811,26.3728,26.3811,5600.0
2005-05-25 14:30:00,31.62,31.68,31.61,31.68,3400.0,26.3894,26.4395,26.3811,26.4395,3400.0
2005-05-25 14:35:00,31.69,31.69,31.68,31.68,1200.0,26.4479,26.4479,26.4395,26.4395,1200.0
2005-05-25 14:40:00,31.7,31.7,31.67,31.68,4600.0,26.4562,26.4562,26.4312,26.4395,4600.0
2005-05-25 14:45:00,31.68,31.73,31.67,31.73,9800.0,26.4395,26.4812,26.4312,26.4812,9800.0
2005-05-25 14:50:00,31.74,31.77,31.68,31.68,5000.0,26.4896,26.5146,26.4395,26.4395,5000.0
2005-05-25 14:55:00,31.68,31.73,31.66,31.72,3800.0,26.4395,26.4812,26.4228,26.4729,3800.0
2005-05-25 15:00:00,31.73,31.79,31.73,31.77,2800.0,26.4812,26.5313,26.4812,26.5146,2800.0
2005-05-25 15:05:00,31.78,31.83,31.78,31.82,2600.0,26.523,26.5647,26.523,26.5564,2600.0
2005-05-25 15:10:00,31.8,31.81,31.8,31.81,4000.0,26.5397,26.548,26.5397,26.548,4000.0
2005-05-25 15:15:00,31.8,31.8,31.79,31.79,3000.0,26.5397,26.5397,26.5313,26.5313,3000.0
2005-05-25 15:20:00,31.75,31.75,31.74,31.74,3200.0,26.4979,26.4979,26.4896,26.4896,3200.0
2005-05-25 15:25:00,31.74,31.74,31.72,31.72,2800.0,26.4896,26.4896,26.4729,26.4729,2800.0
2005-05-25 15:30:00,31.72,31.81,31.72,31.81,4400.0,26.4729,26.548,26.4729,26.548,4400.0
2005-05-25 15:35:00,31.81,31.88,31.81,31.88,10400.0,26.548,26.6064,26.548,26.6064,10400.0
2005-05-25 15:40:00,31.88,31.88,31.85,31.88,3600.0,26.6064,26.6064,26.5814,26.6064,3600.0
2005-05-25 15:45:00,31.88,31.93,31.85,31.85,10200.0,26.6064,26.6482,26.5814,26.5814,10200.0
2005-05-25 15:50:00,31.86,31.88,31.72,31.78,7200.0,26.5897,26.6064,26.4729,26.523,7200.0
2005-05-25 15:55:00,31.78,31.83,31.71,31.8,7800.0,26.523,26.5647,26.4646,26.5397,7800.0
2005-05-26 09:30:00,31.8,31.8,31.8,31.8,2600.0,26.5397,26.5397,26.5397,26.5397,2600.0
2005-05-26 09:35:00,31.76,31.76,31.64,31.68,7800.0,26.5063,26.5063,26.4061,26.4395,7800.0
2005-05-26 09:40:00,31.72,31.73,31.71,31.71,2400.0,26.4729,26.4812,26.4646,26.4646,2400.0
2005-05-26 09:45:00,31.75,31.75,31.75,31.75,400.0,26.4979,26.4979,26.4979,26.4979,400.0
2005-05-26 09:50:00,31.75,31.75,31.72,31.72,1600.0,26.4979,26.4979,26.4729,26.4729,1600.0
2005-05-26 09:55:00,31.73,31.73,31.71,31.71,2200.0,26.4812,26.4812,26.4646,26.4646,2200.0
2005-05-26 10:00:00,31.72,31.73,31.72,31.73,800.0,26.4729,26.4812,26.4729,26.4812,800.0
2005-05-26 10:05:00,31.73,31.73,31.65,31.65,8400.0,26.4812,26.4812,26.4145,26.4145,8400.0
2005-05-26 10:10:00,31.61,31.61,31.6,31.6,2400.0,26.3811,26.3811,26.3728,26.3728,2400.0
2005-05-26 10:15:00,31.61,31.65,31.61,31.65,2800.0,26.3811,26.4145,26.3811,26.4145,2800.0
2005-05-26 10:20:00,31.65,31.65,31.65,31.65,2400.0,26.4145,26.4145,26.4145,26.4145,2400.0
2005-05-26 10:25:00,31.65,31.7,31.65,31.66,2000.0,26.4145,26.4562,26.4145,26.4228,2000.0
2005-05-26 10:30:00,31.67,31.68,31.67,31.68,2000.0,26.4312,26.4395,26.4312,26.4395,2000.0
2005-05-26 10:35:00,31.68,31.68,31.67,31.68,2200.0,26.4395,26.4395,26.4312,26.4395,2200.0
2005-05-26 10:40:00,31.68,31.7,31.66,31.66,5000.0,26.4395,26.4562,26.4228,26.4228,5000.0
2005-05-26 10:45:00,31.66,31.68,31.66,31.68,1200.0,26.4228,26.4395,26.4228,26.4395,1200.0
2005-05-26 10:50:00,31.67,31.67,31.64,31.64,3000.0,26.4312,26.4312,26.4061,26.4061,3000.0
2005-05-26 10:55:00,31.61,31.63,31.61,31.63,800.0,26.3811,26.3978,26.3811,26.3978,800.0
2005-05-26 11:00:00,31.63,31.65,31.63,31.64,1000.0,26.3978,26.4145,26.3978,26.4061,1000.0
2005-05-26 11:05:00,31.65,31.65,31.63,31.63,1000.0,26.4145,26.4145,26.3978,26.3978,1000.0
2005-05-26 11:10:00,31.63,31.63,31.63,31.63,600.0,26.3978,26.3978,26.3978,26.3978,600.0
2005-05-26 11:15:00,31.6,31.6,31.58,31.58,400.0,26.3728,26.3728,26.3561,26.3561,400.0
2005-05-26 11:20:00,31.58,31.6,31.58,31.6,2800.0,26.3561,26.3728,26.3561,26.3728,2800.0
2005-05-26 11:25:00,31.6,31.6,31.6,31.6,0.0,26.3728,26.3728,26.3728,26.3728,0.0
2005-05-26 11:30:00,31.61,31.61,31.6,31.6,2800.0,26.3811,26.3811,26.3728,26.3728,2800.0
2005-05-26 11:35:00,31.6,31.6,31.6,31.6,1000.0,26.3728,26.3728,26.3728,26.3728,1000.0
2005-05-26 11:40:00,31.6,31.6,31.59,31.6,3200.0,26.3728,26.3728,26.3644,26.3728,3200.0
2005-05-26 11:45:00,31.6,31.6,31.6,31.6,600.0,26.3728,26.3728,26.3728,26.3728,600.0
2005-05-26 11:50:00,31.6,31.61,31.6,31.61,6000.0,26.3728,26.3811,26.3728,26.3811,6000.0
2005-05-26 11:55:00,31.61,31.61,31.61,31.61,600.0,26.3811,26.3811,26.3811,26.3811,600.0
2005-05-26 12:00:00,31.61,31.61,31.61,31.61,1200.0,26.3811,26.3811,26.3811,26.3811,1200.0
2005-05-26 12:05:00,31.61,31.62,31.61,31.62,1600.0,26.3811,26.3894,26.3811,26.3894,1600.0
2005-05-26 12:10:00,31.63,31.66,31.63,31.65,2400.0,26.3978,26.4228,26.3978,26.4145,2400.0
2005-05-26 12:15:00,31.65,31.67,31.65,31.67,1400.0,26.4145,26.4312,26.4145,26.4312,1400.0
2005-05-26 12:20:00,31.65,31.65,31.65,31.65,600.0,26.4145,26.4145,26.4145,26.4145,600.0
2005-05-26 12:25:00,31.66,31.66,31.66,31.66,200.0,26.4228,26.4228,26.4228,26.4228,200.0
2005-05-26 12:30:00,31.67,31.68,31.67,31.68,2000.0,26.4312,26.4395,26.4312,26.4395,2000.0
2005-05-26 12:35:00,31.67,31.68,31.67,31.67,1000.0,26.4312,26.4395,26.4312,26.4312,1000.0
2005-05-26 12:40:00,31.68,31.68,31.67,31.68,4400.0,26.4395,26.4395,26.4312,26.4395,4400.0
2005-05-26 12:45:00,31.68,31.72,31.67,31.72,1800.0,26.4395,26.4729,26.4312,26.4729,1800.0
2005-05-26 12:50:00,31.7,31.7,31.7,31.7,400.0,26.4562,26.4562,26.4562,26.4562,400.0
2005-05-26 12:55:00,31.7,31.71,31.7,31.71,1400.0,26.4562,26.4646,26.4562,26.4646,1400.0
2005-05-26 13:00:00,31.71,31.71,31.7,31.7,2200.0,26.4646,26.4646,26.4562,26.4562,2200.0
2005-05-26 13:05:00,31.7,31.7,31.65,31.65,1200.0,26.4562,26.4562,26.4145,26.4145,1200.0
2005-05-26 13:10:00,31.67,31.68,31.67,31.67,1000.0,26.4312,26.4395,26.4312,26.4312,1000.0
2005-05-26 13:15:00,31.68,31.68,31.67,31.67,1800.0,26.4395,26.4395,26.4312,26.4312,1800.0
2005-05-26 13:20:00,31.66,31.66,31.61,31.64,1400.0,26.4228,26.4228,26.3811,26.4061,1400.0
2005-05-26 13:25:00,31.61,31.61,31.61,31.61,600.0,26.3811,26.3811,26.3811,26.3811,600.0
2005-05-26 13:30:00,31.65,31.67,31.61,31.67,1800.0,26.4145,26.4312,26.3811,26.4312,1800.0
2005-05-26 13:35:00,31.66,31.66,31.66,31.66,200.0,26.4228,26.4228,26.4228,26.4228,200.0
2005-05-26 13:40:00,31.66,31.66,31.66,31.66,800.0,26.4228,26.4228,26.4228,26.4228,800.0
2005-05-26 13:45:00,31.65,31.65,31.65,31.65,600.0,26.4145,26.4145,26.4145,26.4145,600.0
2005-05-26 13:50:00,31.66,31.66,31.66,31.66,600.0,26.4228,26.4228,26.4228,26.4228,600.0
2005-05-26 13:55:00,31.63,31.63,31.63,31.63,400.0,26.3978,26.3978,26.3978,26.3978,400.0
2005-05-26 14:00:00,31.63,31.65,31.63,31.65,800.0,26.3978,26.4145,26.3978,26.4145,800.0
2005-05-26 14:05:00,31.64,31.65,31.64,31.65,1000.0,26.4061,26.4145,26.4061,26.4145,1000.0
2005-05-26 14:10:00,31.65,31.65,31.64,31.65,3200.0,26.4145,26.4145,26.4061,26.4145,3200.0
2005-05-26 14:15:00,31.64,31.65,31.64,31.65,600.0,26.4061,26.4145,26.4061,26.4145,600.0
2005-05-26 14:20:00,31.65,31.65,31.65,31.65,600.0,26.4145,26.4145,26.4145,26.4145,600.0
2005-05-26 14:25:00,31.65,31.68,31.65,31.67,7000.0,26.4145,26.4395,26.4145,26.4312,7000.0
2005-05-26 14:30:00,31.67,31.69,31.67,31.69,3800.0,26.4312,26.4479,26.4312,26.4479,3800.0
2005-05-26 14:35:00,31.68,31.68,31.67,31.67,1800.0,26.4395,26.4395,26.4312,26.4312,1800.0
2005-05-26 14:40:00,31.67,31.67,31.67,31.67,1000.0,26.4312,26.4312,26.4312,26.4312,1000.0
2005-05-26 14:45:00,31.67,31.67,31.67,31.67,800.0,26.4312,26.4312,26.4312,26.4312,800.0
2005-05-26 14:50:00,31.68,31.68,31.68,31.68,4000.0,26.4395,26.4395,26.4395,26.4395,4000.0
2005-05-26 14:55:00,31.68,31.71,31.68,31.68,10600.0,26.4395,26.4646,26.4395,26.4395,10600.0
2005-05-26 15:00:00,31.7,31.71,31.7,31.71,1800.0,26.4562,26.4646,26.4562,26.4646,1800.0
2005-05-26 15:05:00,31.71,31.71,31.7,31.7,800.0,26.4646,26.4646,26.4562,26.4562,800.0
2005-05-26 15:10:00,31.7,31.71,31.7,31.7,6200.0,26.4562,26.4646,26.4562,26.4562,6200.0
2005-05-26 15:15:00,31.7,31.7,31.7,31.7,0.0,26.4562,26.4562,26.4562,26.4562,0.0
2005-05-26 15:20:00,31.7,31.73,31.7,31.73,8200.0,26.4562,26.4812,26.4562,26.4812,8200.0
2005-05-26 15:25:00,31.72,31.73,31.71,31.71,2000.0,26.4729,26.4812,26.4646,26.4646,2000.0
2005-05-26 15:30:00,31.72,31.77,31.72,31.75,2200.0,26.4729,26.5146,26.4729,26.4979,2200.0
2005-05-26 15:35:00,31.75,31.75,31.73,31.73,1400.0,26.4979,26.4979,26.4812,26.4812,1400.0
2005-05-26 15:40:00,31.73,31.73,31.73,31.73,3200.0,26.4812,26.4812,26.4812,26.4812,3200.0
2005-05-26 15:45:00,31.73,31.73,31.73,31.73,3200.0,26.4812,26.4812,26.4812,26.4812,3200.0
2005-05-26 15:50:00,31.73,31.73,31.73,31.73,5600.0,26.4812,26.4812,26.4812,26.4812,5600.0
2005-05-26 15:55:00,31.73,31.73,31.73,31.73,5000.0,26.4812,26.4812,26.4812,26.4812,5000.0
2005-05-27 09:30:00,31.6,31.6,31.58,31.58,3000.0,26.3728,26.3728,26.3561,26.3561,3000.0
2005-05-27 09:35:00,31.57,31.58,31.57,31.57,800.0,26.3477,26.3561,26.3477,26.3477,800.0
2005-05-27 09:40:00,31.58,31.6,31.58,31.6,2800.0,26.3561,26.3728,26.3561,26.3728,2800.0
2005-05-27 09:45:00,31.59,31.59,31.59,31.59,1200.0,26.3644,26.3644,26.3644,26.3644,1200.0
2005-05-27 09:50:00,31.58,31.63,31.58,31.58,4400.0,26.3561,26.3978,26.3561,26.3561,4400.0
2005-05-27 09:55:00,31.63,31.65,31.63,31.65,2200.0,26.3978,26.4145,26.3978,26.4145,2200.0
2005-05-27 10:00:00,31.65,31.66,31.65,31.65,3200.0,26.4145,26.4228,26.4145,26.4145,3200.0
2005-05-27 10:05:00,31.64,31.65,31.64,31.64,2800.0,26.4061,26.4145,26.4061,26.4061,2800.0
2005-05-27 10:10:00,31.64,31.65,31.64,31.65,1000.0,26.4061,26.4145,26.4061,26.4145,1000.0
2005-05-27 10:15:00,31.65,31.66,31.65,31.66,6000.0,26.4145,26.4228,26.4145,26.4228,6000.0
2005-05-27 10:20:00,31.66,31.68,31.65,31.67,11400.0,26.4228,26.4395,26.4145,26.4312,11400.0
2005-05-27 10:25:00,31.69,31.7,31.6,31.65,12000.0,26.4479,26.4562,26.3728,26.4145,12000.0
2005-05-27 10:30:00,31.7,31.7,31.66,31.66,2200.0,26.4562,26.4562,26.4228,26.4228,2200.0
2005-05-27 10:35:00,31.65,31.65,31.65,31.65,600.0,26.4145,26.4145,26.4145,26.4145,600.0
2005-05-27 10:40:00,31.65,31.68,31.65,31.68,8600.0,26.4145,26.4395,26.4145,26.4395,8600.0
2005-05-27 10:45:00,31.68,31.68,31.68,31.68,0.0,26.4395,26.4395,26.4395,26.4395,0.0
2005-05-27 10:50:00,31.67,31.67,31.67,31.67,800.0,26.4312,26.4312,26.4312,26.4312,800.0
2005-05-27 10:55:00,31.66,31.66,31.65,31.65,3800.0,26.4228,26.4228,26.4145,26.4145,3800.0
2005-05-27 11:00:00,31.65,31.65,31.65,31.65,200.0,26.4145,26.4145,26.4145,26.4145,200.0
2005-05-27 11:05:00,31.66,31.66,31.66,31.66,3600.0,26.4228,26.4228,26.4228,26.4228,3600.0
2005-05-27 11:10:00,31.66,31.66,31.65,31.65,2600.0,26.4228,26.4228,26.4145,26.4145,2600.0
2005-05-27 11:15:00,31.65,31.66,31.65,31.66,600.0,26.4145,26.4228,26.4145,26.4228,600.0
2005-05-27 11:20:00,31.65,31.65,31.65,31.65,200.0,26.4145,26.4145,26.4145,26.4145,200.0
2005-05-27 11:25:00,31.65,31.65,31.65,31.65,400.0,26.4145,26.4145,26.4145,26.4145,400.0
2005-05-27 11:30:00,31.64,31.64,31.64,31.64,1200.0,26.4061,26.4061,26.4061,26.4061,1200.0
2005-05-27 11:35:00,31.65,31.65,31.65,31.65,2600.0,26.4145,26.4145,26.4145,26.4145,2600.0
2005-05-27 11:40:00,31.65,31.66,31.65,31.66,1600.0,26.4145,26.4228,26.4145,26.4228,1600.0
2005-05-27 11:45:00,31.66,31.67,31.66,31.67,600.0,26.4228,26.4312,26.4228,26.4312,600.0
2005-05-27 11:50:00,31.68,31.69,31.68,31.69,3400.0,26.4395,26.4479,26.4395,26.4479,3400.0
2005-05-27 11:55:00,31.69,31.7,31.69,31.7,1000.0,26.4479,26.4562,26.4479,26.4562,1000.0
2005-05-27 12:00:00,31.7,31.7,31.7,31.7,1600.0,26.4562,26.4562,26.4562,26.4562,1600.0
2005-05-27 12:05:00,31.7,31.7,31.7,31.7,2200.0,26.4562,26.4562,26.4562,26.4562,2200.0
2005-05-27 12:10:00,31.69,31.7,31.68,31.68,1200.0,26.4479,26.4562,26.4395,26.4395,1200.0
2005-05-27 12:15:00,31.68,31.68,31.68,31.68,400.0,26.4395,26.4395,26.4395,26.4395,400.0
2005-05-27 12:20:00,31.66,31.66,31.65,31.65,1000.0,26.4228,26.4228,26.4145,26.4145,1000.0
2005-05-27 12:25:00,31.65,31.65,31.65,31.65,400.0,26.4145,26.4145,26.4145,26.4145,400.0
2005-05-27 12:30:00,31.65,31.65,31.65,31.65,1600.0,26.4145,26.4145,26.4145,26.4145,1600.0
2005-05-27 12:35:00,31.66,31.66,31.66,31.66,1200.0,26.4228,26.4228,26.4228,26.4228,1200.0
2005-05-27 12:40:00,31.66,31.66,31.66,31.66,1200.0,26.4228,26.4228,26.4228,26.4228,1200.0
2005-05-27 12:45:00,31.66,31.66,31.66,31.66,1000.0,26.4228,26.4228,26.4228,26.4228,1000.0
2005-05-27 12:50:00,31.66,31.66,31.66,31.66,600.0,26.4228,26.4228,26.4228,26.4228,600.0
2005-05-27 12:55:00,31.66,31.66,31.66,31.66,600.0,26.4228,26.4228,26.4228,26.4228,600.0
2005-05-27 13:00:00,31.66,31.66,31.66,31.66,200.0,26.4228,26.4228,26.4228,26.4228,200.0
2005-05-27 13:05:00,31.66,31.66,31.66,31.66,2000.0,26.4228,26.4228,26.4228,26.4228,2000.0
2005-05-27 13:10:00,31.66,31.67,31.66,31.67,800.0,26.4228,26.4312,26.4228,26.4312,800.0
2005-05-27 13:15:00,31.67,31.67,31.67,31.67,4000.0,26.4312,26.4312,26.4312,26.4312,4000.0
2005-05-27 13:20:00,31.67,31.67,31.67,31.67,2600.0,26.4312,26.4312,26.4312,26.4312,2600.0
2005-05-27 13:25:00,31.67,31.67,31.67,31.67,200.0,26.4312,26.4312,26.4312,26.4312,200.0
2005-05-27 13:30:00,31.67,31.67,31.67,31.67,1600.0,26.4312,26.4312,26.4312,26.4312,1600.0
2005-05-27 13:35:00,31.67,31.67,31.66,31.66,1600.0,26.4312,26.4312,26.4228,26.4228,1600.0
2005-05-27 13:40:00,31.66,31.66,31.66,31.66,200.0,26.4228,26.4228,26.4228,26.4228,200.0
2005-05-27 13:45:00,31.66,31.66,31.66,31.66,0.0,26.4228,26.4228,26.4228,26.4228,0.0
2005-05-27 13:50:00,31.66,31.66,31.66,31.66,600.0,26.4228,26.4228,26.4228,26.4228,600.0
2005-05-27 13:55:00,31.66,31.66,31.66,31.66,600.0,26.4228,26.4228,26.4228,26.4228,600.0
2005-05-27 14:00:00,31.66,31.66,31.66,31.66,1400.0,26.4228,26.4228,26.4228,26.4228,1400.0
2005-05-27 14:05:00,31.66,31.66,31.66,31.66,600.0,26.4228,26.4228,26.4228,26.4228,600.0
2005-05-27 14:10:00,31.66,31.66,31.65,31.65,2600.0,26.4228,26.4228,26.4145,26.4145,2600.0
2005-05-27 14:15:00,31.65,31.65,31.65,31.65,1000.0,26.4145,26.4145,26.4145,26.4145,1000.0
2005-05-27 14:20:00,31.65,31.65,31.65,31.65,3200.0,26.4145,26.4145,26.4145,26.4145,3200.0
2005-05-27 14:25:00,31.65,31.65,31.65,31.65,800.0,26.4145,26.4145,26.4145,26.4145,800.0
2005-05-27 14:30:00,31.64,31.65,31.64,31.65,4200.0,26.4061,26.4145,26.4061,26.4145,4200.0
2005-05-27 14:35:00,31.65,31.65,31.64,31.64,2400.0,26.4145,26.4145,26.4061,26.4061,2400.0
2005-05-27 14:40:00,31.65,31.65,31.64,31.64,1600.0,26.4145,26.4145,26.4061,26.4061,1600.0
2005-05-27 14:45:00,31.64,31.64,31.64,31.64,600.0,26.4061,26.4061,26.4061,26.4061,600.0
2005-05-27 14:50:00,31.64,31.64,31.64,31.64,1600.0,26.4061,26.4061,26.4061,26.4061,1600.0
2005-05-27 14:55:00,31.64,31.64,31.64,31.64,400.0,26.4061,26.4061,26.4061,26.4061,400.0
2005-05-27 15:00:00,31.63,31.63,31.62,31.63,4200.0,26.3978,26.3978,26.3894,26.3978,4200.0
2005-05-27 15:05:00,31.62,31.62,31.62,31.62,200.0,26.3894,26.3894,26.3894,26.3894,200.0
2005-05-27 15:10:00,31.61,31.61,31.61,31.61,200.0,26.3811,26.3811,26.3811,26.3811,200.0
2005-05-27 15:15:00,31.61,31.61,31.58,31.58,1400.0,26.3811,26.3811,26.3561,26.3561,1400.0
2005-05-27 15:20:00,31.58,31.61,31.58,31.61,5000.0,26.3561,26.3811,26.3561,26.3811,5000.0
2005-05-27 15:25:00,31.6,31.61,31.59,31.59,2400.0,26.3728,26.3811,26.3644,26.3644,2400.0
2005-05-27 15:30:00,31.59,31.59,31.59,31.59,200.0,26.3644,26.3644,26.3644,26.3644,200.0
2005-05-27 15:35:00,31.59,31.59,31.58,31.58,9000.0,26.3644,26.3644,26.3561,26.3561,9000.0
2005-05-27 15:40:00,31.59,31.59,31.52,31.52,6000.0,26.3644,26.3644,26.306,26.306,6000.0
2005-05-27 15:45:00,31.52,31.54,31.52,31.54,5600.0,26.306,26.3227,26.306,26.3227,5600.0
2005-05-27 15:50:00,31.55,31.59,31.55,31.56,12400.0,26.331,26.3644,26.331,26.3394,12400.0
2005-05-27 15:55:00,31.56,31.57,31.55,31.55,4200.0,26.3394,26.3477,26.331,26.331,4200.0
2005-05-31 09:30:00,31.35,31.4,31.35,31.4,9400.0,26.1641,26.2058,26.1641,26.2058,9400.0
2005-05-31 09:35:00,31.35,31.36,31.3,31.36,3000.0,26.1641,26.1725,26.1224,26.1725,3000.0
2005-05-31 09:40:00,31.38,31.4,31.38,31.39,5400.0,26.1891,26.2058,26.1891,26.1975,5400.0
2005-05-31 09:45:00,31.39,31.39,31.3,31.39,12200.0,26.1975,26.1975,26.1224,26.1975,12200.0
2005-05-31 09:50:00,31.39,31.39,31.31,31.37,11600.0,26.1975,26.1975,26.1307,26.1808,11600.0
2005-05-31 09:55:00,31.36,31.36,31.28,31.28,2400.0,26.1725,26.1725,26.1057,26.1057,2400.0
2005-05-31 10:00:00,31.32,31.32,31.31,31.31,4000.0,26.1391,26.1391,26.1307,26.1307,4000.0
2005-05-31 10:05:00,31.32,31.32,31.32,31.32,1600.0,26.1391,26.1391,26.1391,26.1391,1600.0
2005-05-31 10:10:00,31.32,31.32,31.32,31.32,400.0,26.1391,26.1391,26.1391,26.1391,400.0
2005-05-31 10:15:00,31.32,31.38,31.32,31.36,6600.0,26.1391,26.1891,26.1391,26.1725,6600.0
2005-05-31 10:20:00,31.36,31.36,31.36,31.36,400.0,26.1725,26.1725,26.1725,26.1725,400.0
2005-05-31 10:25:00,31.36,31.36,31.28,31.28,5800.0,26.1725,26.1725,26.1057,26.1057,5800.0
2005-05-31 10:30:00,31.28,31.34,31.28,31.34,2800.0,26.1057,26.1558,26.1057,26.1558,2800.0
2005-05-31 10:35:00,31.34,31.36,31.34,31.35,1400.0,26.1558,26.1725,26.1558,26.1641,1400.0
2005-05-31 10:40:00,31.35,31.35,31.35,31.35,1000.0,26.1641,26.1641,26.1641,26.1641,1000.0
2005-05-31 10:45:00,31.35,31.4,31.34,31.4,4600.0,26.1641,26.2058,26.1558,26.2058,4600.0
2005-05-31 10:50:00,31.4,31.45,31.4,31.42,9800.0,26.2058,26.2476,26.2058,26.2225,9800.0
2005-05-31 10:55:00,31.42,31.42,31.35,31.36,3800.0,26.2225,26.2225,26.1641,26.1725,3800.0
2005-05-31 11:00:00,31.36,31.38,31.36,31.38,800.0,26.1725,26.1891,26.1725,26.1891,800.0
2005-05-31 11:05:00,31.38,31.38,31.38,31.38,200.0,26.1891,26.1891,26.1891,26.1891,200.0
2005-05-31 11:10:00,31.38,31.45,31.37,31.41,9400.0,26.1891,26.2476,26.1808,26.2142,9400.0
2005-05-31 11:15:00,31.4,31.4,31.31,31.34,3600.0,26.2058,26.2058,26.1307,26.1558,3600.0
2005-05-31 11:20:00,31.3,31.3,31.29,31.29,1400.0,26.1224,26.1224,26.114,26.114,1400.0
2005-05-31 11:25:00,31.31,31.36,31.31,31.31,2000.0,26.1307,26.1725,26.1307,26.1307,2000.0
2005-05-31 11:30:00,31.32,31.32,31.25,31.25,4800.0,26.1391,26.1391,26.0806,26.0806,4800.0
2005-05-31 11:35:00,31.25,31.25,31.25,31.25,0.0,26.0806,26.0806,26.0806,26.0806,0.0
2005-05-31 11:40:00,31.28,31.33,31.28,31.33,5600.0,26.1057,26.1474,26.1057,26.1474,5600.0
2005-05-31 11:45:00,31.33,31.33,31.33,31.33,400.0,26.1474,26.1474,26.1474,26.1474,400.0
2005-05-31 11:50:00,31.33,31.33,31.33,31.33,600.0,26.1474,26.1474,26.1474,26.1474,600.0
2005-05-31 11:55:00,31.33,31.33,31.33,31.33,1200.0,26.1474,26.1474,26.1474,26.1474,1200.0
2005-05-31 12:00:00,31.33,31.33,31.33,31.33,600.0,26.1474,26.1474,26.1474,26.1474,600.0
2005-05-31 12:05:00,31.33,31.33,31.32,31.33,2000.0,26.1474,26.1474,26.1391,26.1474,2000.0
2005-05-31 12:10:00,31.33,31.33,31.33,31.33,600.0,26.1474,26.1474,26.1474,26.1474,600.0
2005-05-31 12:15:00,31.33,31.38,31.33,31.36,1400.0,26.1474,26.1891,26.1474,26.1725,1400.0
2005-05-31 12:20:00,31.38,31.43,31.38,31.43,1000.0,26.1891,26.2309,26.1891,26.2309,1000.0
2005-05-31 12:25:00,31.45,31.46,31.45,31.46,2400.0,26.2476,26.2559,26.2476,26.2559,2400.0
2005-05-31 12:30:00,31.46,31.48,31.4,31.41,5000.0,26.2559,26.2726,26.2058,26.2142,5000.0
2005-05-31 12:35:00,31.45,31.45,31.41,31.42,1600.0,26.2476,26.2476,26.2142,26.2225,1600.0
2005-05-31 12:40:00,31.43,31.43,31.42,31.43,1600.0,26.2309,26.2309,26.2225,26.2309,1600.0
2005-05-31 12:45:00,31.45,31.45,31.45,31.45,600.0,26.2476,26.2476,26.2476,26.2476,600.0
2005-05-31 12:50:00,31.43,31.46,31.43,31.46,800.0,26.2309,26.2559,26.2309,26.2559,800.0
2005-05-31 12:55:00,31.46,31.46,31.46,31.46,2000.0,26.2559,26.2559,26.2559,26.2559,2000.0
2005-05-31 13:00:00,31.45,31.45,31.45,31.45,63800.0,26.2476,26.2476,26.2476,26.2476,63800.0
2005-05-31 13:05:00,31.45,31.45,31.39,31.39,3000.0,26.2476,26.2476,26.1975,26.1975,3000.0
2005-05-31 13:10:00,31.41,31.41,31.41,31.41,1000.0,26.2142,26.2142,26.2142,26.2142,1000.0
2005-05-31 13:15:00,31.41,31.41,31.4,31.41,2400.0,26.2142,26.2142,26.2058,26.2142,2400.0
2005-05-31 13:20:00,31.41,31.41,31.41,31.41,1800.0,26.2142,26.2142,26.2142,26.2142,1800.0
2005-05-31 13:25:00,31.41,31.44,31.41,31.44,1000.0,26.2142,26.2392,26.2142,26.2392,1000.0
2005-05-31 13:30:00,31.44,31.44,31.42,31.42,1800.0,26.2392,26.2392,26.2225,26.2225,1800.0
2005-05-31 13:35:00,31.42,31.42,31.42,31.42,400.0,26.2225,26.2225,26.2225,26.2225,400.0
2005-05-31 13:40:00,31.42,31.43,31.42,31.43,2600.0,26.2225,26.2309,26.2225,26.2309,2600.0
2005-05-31 13:45:00,31.43,31.43,31.42,31.43,2200.0,26.2309,26.2309,26.2225,26.2309,2200.0
2005-05-31 13:50:00,31.43,31.43,31.42,31.42,3600.0,26.2309,26.2309,26.2225,26.2225,3600.0
2005-05-31 13:55:00,31.42,31.42,31.42,31.42,0.0,26.2225,26.2225,26.2225,26.2225,0.0
2005-05-31 14:00:00,31.42,31.45,31.42,31.43,3600.0,26.2225,26.2476,26.2225,26.2309,3600.0
2005-05-31 14:05:00,31.43,31.43,31.42,31.42,1200.0,26.2309,26.2309,26.2225,26.2225,1200.0
2005-05-31 14:10:00,31.41,31.42,31.41,31.42,1600.0,26.2142,26.2225,26.2142,26.2225,1600.0
2005-05-31 14:15:00,31.42,31.42,31.42,31.42,0.0,26.2225,26.2225,26.2225,26.2225,0.0
2005-05-31 14:20:00,31.42,31.42,31.41,31.42,1200.0,26.2225,26.2225,26.2142,26.2225,1200.0
2005-05-31 14:25:00,31.42,31.42,31.41,31.41,1400.0,26.2225,26.2225,26.2142,26.2142,1400.0
2005-05-31 14:30:00,31.41,31.45,31.41,31.43,5400.0,26.2142,26.2476,26.2142,26.2309,5400.0
2005-05-31 14:35:00,31.43,31.43,31.41,31.42,2600.0,26.2309,26.2309,26.2142,26.2225,2600.0
2005-05-31 14:40:00,31.45,31.45,31.42,31.42,2000.0,26.2476,26.2476,26.2225,26.2225,2000.0
2005-05-31 14:45:00,31.42,31.42,31.42,31.42,2400.0,26.2225,26.2225,26.2225,26.2225,2400.0
2005-05-31 14:50:00,31.42,31.42,31.35,31.4,6800.0,26.2225,26.2225,26.1641,26.2058,6800.0
2005-05-31 14:55:00,31.41,31.43,31.41,31.43,2600.0,26.2142,26.2309,26.2142,26.2309,2600.0
2005-05-31 15:00:00,31.44,31.46,31.44,31.46,1400.0,26.2392,26.2559,26.2392,26.2559,1400.0
2005-05-31 15:05:00,31.45,31.45,31.44,31.44,4200.0,26.2476,26.2476,26.2392,26.2392,4200.0
2005-05-31 15:10:00,31.44,31.44,31.43,31.43,2000.0,26.2392,26.2392,26.2309,26.2309,2000.0
2005-05-31 15:15:00,31.44,31.47,31.44,31.46,10000.0,26.2392,26.2643,26.2392,26.2559,10000.0
2005-05-31 15:20:00,31.46,31.47,31.43,31.46,15200.0,26.2559,26.2643,26.2309,26.2559,15200.0
2005-05-31 15:25:00,31.46,31.46,31.42,31.42,10800.0,26.2559,26.2559,26.2225,26.2225,10800.0
2005-05-31 15:30:00,31.4,31.4,31.36,31.37,17600.0,26.2058,26.2058,26.1725,26.1808,17600.0
2005-05-31 15:35:00,31.36,31.37,31.34,31.37,5800.0,26.1725,26.1808,26.1558,26.1808,5800.0
2005-05-31 15:40:00,31.36,31.37,31.29,31.29,8200.0,26.1725,26.1808,26.114,26.114,8200.0
2005-05-31 15:45:00,31.29,31.33,31.27,31.31,18400.0,26.114,26.1474,26.0973,26.1307,18400.0
2005-05-31 15:50:00,31.3,31.31,31.27,31.3,13200.0,26.1224,26.1307,26.0973,26.1224,13200.0
2005-05-31 15:55:00,31.3,31.3,31.25,31.25,20000.0,26.1224,26.1224,26.0806,26.0806,20000.0
2005-06-01 09:30:00,31.24,31.25,31.24,31.25,10600.0,26.0723,26.0806,26.0723,26.0806,10600.0
2005-06-01 09:35:00,31.25,31.25,31.25,31.25,5000.0,26.0806,26.0806,26.0806,26.0806,5000.0
2005-06-01 09:40:00,31.28,31.31,31.25,31.25,14400.0,26.1057,26.1307,26.0806,26.0806,14400.0
2005-06-01 09:45:00,31.25,31.3,31.25,31.28,3600.0,26.0806,26.1224,26.0806,26.1057,3600.0
2005-06-01 09:50:00,31.3,31.33,31.28,31.33,3600.0,26.1224,26.1474,26.1057,26.1474,3600.0
2005-06-01 09:55:00,31.33,31.33,31.25,31.33,5800.0,26.1474,26.1474,26.0806,26.1474,5800.0
2005-06-01 10:00:00,31.33,31.35,31.33,31.33,4800.0,26.1474,26.1641,26.1474,26.1474,4800.0
2005-06-01 10:05:00,31.34,31.34,31.31,31.33,8600.0,26.1558,26.1558,26.1307,26.1474,8600.0
2005-06-01 10:10:00,31.32,31.36,31.32,31.32,6600.0,26.1391,26.1725,26.1391,26.1391,6600.0
2005-06-01 10:15:00,31.32,31.38,31.32,31.35,5400.0,26.1391,26.1891,26.1391,26.1641,5400.0
2005-06-01 10:20:00,31.34,31.38,31.31,31.33,3400.0,26.1558,26.1891,26.1307,26.1474,3400.0
2005-06-01 10:25:00,31.38,31.39,31.22,31.22,12400.0,26.1891,26.1975,26.0556,26.0556,12400.0
2005-06-01 10:30:00,31.3,31.33,31.3,31.33,2600.0,26.1224,26.1474,26.1224,26.1474,2600.0
2005-06-01 10:35:00,31.38,31.38,31.35,31.35,2800.0,26.1891,26.1891,26.1641,26.1641,2800.0
2005-06-01 10:40:00,31.35,31.38,31.35,31.35,4200.0,26.1641,26.1891,26.1641,26.1641,4200.0
2005-06-01 10:45:00,31.35,31.38,31.35,31.36,3800.0,26.1641,26.1891,26.1641,26.1725,3800.0
2005-06-01 10:50:00,31.36,31.36,31.36,31.36,4400.0,26.1725,26.1725,26.1725,26.1725,4400.0
2005-06-01 10:55:00,31.36,31.36,31.36,31.36,800.0,26.1725,26.1725,26.1725,26.1725,800.0
2005-06-01 11:00:00,31.34,31.35,31.34,31.35,1400.0,26.1558,26.1641,26.1558,26.1641,1400.0
2005-06-01 11:05:00,31.35,31.35,31.34,31.35,5400.0,26.1641,26.1641,26.1558,26.1641,5400.0
2005-06-01 11:10:00,31.35,31.36,31.35,31.36,3600.0,26.1641,26.1725,26.1641,26.1725,3600.0
2005-06-01 11:15:00,31.36,31.36,31.36,31.36,1200.0,26.1725,26.1725,26.1725,26.1725,1200.0
2005-06-01 11:20:00,31.36,31.39,31.36,31.38,3000.0,26.1725,26.1975,26.1725,26.1891,3000.0
2005-06-01 11:25:00,31.38,31.4,31.38,31.4,5600.0,26.1891,26.2058,26.1891,26.2058,5600.0
2005-06-01 11:30:00,31.38,31.4,31.38,31.39,8800.0,26.1891,26.2058,26.1891,26.1975,8800.0
2005-06-01 11:35:00,31.39,31.4,31.38,31.38,9000.0,26.1975,26.2058,26.1891,26.1891,9000.0
2005-06-01 11:40:00,31.4,31.4,31.39,31.4,3400.0,26.2058,26.2058,26.1975,26.2058,3400.0
2005-06-01 11:45:00,31.4,31.41,31.39,31.4,12400.0,26.2058,26.2142,26.1975,26.2058,12400.0
2005-06-01 11:50:00,31.39,31.41,31.36,31.36,3800.0,26.1975,26.2142,26.1725,26.1725,3800.0
2005-06-01 11:55:00,31.35,31.35,31.27,31.32,6400.0,26.1641,26.1641,26.0973,26.1391,6400.0
2005-06-01 12:00:00,31.35,31.38,31.35,31.38,2800.0,26.1641,26.1891,26.1641,26.1891,2800.0
2005-06-01 12:05:00,31.38,31.39,31.38,31.38,3600.0,26.1891,26.1975,26.1891,26.1891,3600.0
2005-06-01 12:10:00,31.38,31.38,31.35,31.35,11000.0,26.1891,26.1891,26.1641,26.1641,11000.0
2005-06-01 12:15:00,31.36,31.36,31.31,31.35,2800.0,26.1725,26.1725,26.1307,26.1641,2800.0
2005-06-01 12:20:00,31.34,31.35,31.33,31.35,7200.0,26.1558,26.1641,26.1474,26.1641,7200.0
2005-06-01 12:25:00,31.34,31.35,31.34,31.35,1400.0,26.1558,26.1641,26.1558,26.1641,1400.0
2005-06-01 12:30:00,31.34,31.35,31.34,31.35,10200.0,26.1558,26.1641,26.1558,26.1641,10200.0
2005-06-01 12:35:00,31.35,31.35,31.33,31.33,3000.0,26.1641,26.1641,26.1474,26.1474,3000.0
2005-06-01 12:40:00,31.33,31.35,31.33,31.35,5400.0,26.1474,26.1641,26.1474,26.1641,5400.0
2005-06-01 12:45:00,31.35,31.35,31.34,31.35,3800.0,26.1641,26.1641,26.1558,26.1641,3800.0
2005-06-01 12:50:00,31.35,31.35,31.34,31.34,1400.0,26.1641,26.1641,26.1558,26.1558,1400.0
2005-06-01 12:55:00,31.34,31.35,31.34,31.35,2600.0,26.1558,26.1641,26.1558,26.1641,2600.0
2005-06-01 13:00:00,31.34,31.34,31.34,31.34,4000.0,26.1558,26.1558,26.1558,26.1558,4000.0
2005-06-01 13:05:00,31.34,31.34,31.33,31.33,2800.0,26.1558,26.1558,26.1474,26.1474,2800.0
2005-06-01 13:10:00,31.33,31.33,31.33,31.33,3000.0,26.1474,26.1474,26.1474,26.1474,3000.0
2005-06-01 13:15:00,31.33,31.36,31.33,31.36,3200.0,26.1474,26.1725,26.1474,26.1725,3200.0
2005-06-01 13:20:00,31.38,31.38,31.35,31.36,1600.0,26.1891,26.1891,26.1641,26.1725,1600.0
2005-06-01 13:25:00,31.35,31.36,31.35,31.36,3200.0,26.1641,26.1725,26.1641,26.1725,3200.0
2005-06-01 13:30:00,31.36,31.37,31.35,31.36,4200.0,26.1725,26.1808,26.1641,26.1725,4200.0
2005-06-01 13:35:00,31.35,31.36,31.35,31.36,1000.0,26.1641,26.1725,26.1641,26.1725,1000.0
2005-06-01 13:40:00,31.36,31.36,31.35,31.35,1800.0,26.1725,26.1725,26.1641,26.1641,1800.0
2005-06-01 13:45:00,31.35,31.36,31.35,31.36,1000.0,26.1641,26.1725,26.1641,26.1725,1000.0
2005-06-01 13:50:00,31.36,31.36,31.34,31.35,1200.0,26.1725,26.1725,26.1558,26.1641,1200.0
2005-06-01 13:55:00,31.35,31.35,31.35,31.35,0.0,26.1641,26.1641,26.1641,26.1641,0.0
2005-06-01 14:00:00,31.34,31.36,31.34,31.35,3000.0,26.1558,26.1725,26.1558,26.1641,3000.0
2005-06-01 14:05:00,31.35,31.35,31.33,31.33,4400.0,26.1641,26.1641,26.1474,26.1474,4400.0
2005-06-01 14:10:00,31.33,31.33,31.3,31.32,1000.0,26.1474,26.1474,26.1224,26.1391,1000.0
2005-06-01 14:15:00,31.32,31.32,31.31,31.31,600.0,26.1391,26.1391,26.1307,26.1307,600.0
2005-06-01 14:20:00,31.31,31.31,31.31,31.31,200.0,26.1307,26.1307,26.1307,26.1307,200.0
2005-06-01 14:25:00,31.31,31.33,31.28,31.28,3600.0,26.1307,26.1474,26.1057,26.1057,3600.0
2005-06-01 14:30:00,31.29,31.3,31.28,31.3,3400.0,26.114,26.1224,26.1057,26.1224,3400.0
2005-06-01 14:35:00,31.3,31.35,31.3,31.35,2200.0,26.1224,26.1641,26.1224,26.1641,2200.0
2005-06-01 14:40:00,31.36,31.36,31.34,31.36,7600.0,26.1725,26.1725,26.1558,26.1725,7600.0
2005-06-01 14:45:00,31.38,31.38,31.28,31.28,3400.0,26.1891,26.1891,26.1057,26.1057,3400.0
2005-06-01 14:50:00,31.28,31.33,31.27,31.33,8400.0,26.1057,26.1474,26.0973,26.1474,8400.0
2005-06-01 14:55:00,31.32,31.32,31.32,31.32,600.0,26.1391,26.1391,26.1391,26.1391,600.0
2005-06-01 15:00:00,31.31,31.31,31.31,31.31,4200.0,26.1307,26.1307,26.1307,26.1307,4200.0
2005-06-01 15:05:00,31.31,31.31,31.28,31.28,4400.0,26.1307,26.1307,26.1057,26.1057,4400.0
2005-06-01 15:10:00,31.29,31.29,31.29,31.29,4800.0,26.114,26.114,26.114,26.114,4800.0
2005-06-01 15:15:00,31.29,31.32,31.29,31.3,2400.0,26.114,26.1391,26.114,26.1224,2400.0
2005-06-01 15:20:00,31.3,31.32,31.29,31.32,4400.0,26.1224,26.1391,26.114,26.1391,4400.0
2005-06-01 15:25:00,31.34,31.35,31.33,31.33,5400.0,26.1558,26.1641,26.1474,26.1474,5400.0
2005-06-01 15:30:00,31.34,31.39,31.34,31.39,7000.0,26.1558,26.1975,26.1558,26.1975,7000.0
2005-06-01 15:35:00,31.39,31.4,31.38,31.39,11200.0,26.1975,26.2058,26.1891,26.1975,11200.0
2005-06-01 15:40:00,31.39,31.39,31.39,31.39,7200.0,26.1975,26.1975,26.1975,26.1975,7200.0
2005-06-01 15:45:00,31.39,31.39,31.38,31.38,2200.0,26.1975,26.1975,26.1891,26.1891,2200.0
2005-06-01 15:50:00,31.38,31.38,31.38,31.38,0.0,26.1891,26.1891,26.1891,26.1891,0.0
2005-06-01 15:55:00,31.38,31.38,31.38,31.38,0.0,26.1891,26.1891,26.1891,26.1891,0.0
2005-06-02 09:30:00,31.2,31.2,31.2,31.2,7800.0,26.0389,26.0389,26.0389,26.0389,7800.0
2005-06-02 09:35:00,31.2,31.21,31.2,31.2,1600.0,26.0389,26.0473,26.0389,26.0389,1600.0
2005-06-02 09:40:00,31.2,31.2,31.2,31.2,200.0,26.0389,26.0389,26.0389,26.0389,200.0
2005-06-02 09:45:00,31.26,31.26,31.19,31.19,3800.0,26.089,26.089,26.0306,26.0306,3800.0
2005-06-02 09:50:00,31.15,31.16,31.13,31.16,2000.0,25.9972,26.0055,25.9805,26.0055,2000.0
2005-06-02 09:55:00,31.15,31.16,31.15,31.16,800.0,25.9972,26.0055,25.9972,26.0055,800.0
2005-06-02 10:00:00,31.18,31.2,31.18,31.2,4400.0,26.0222,26.0389,26.0222,26.0389,4400.0
2005-06-02 10:05:00,31.19,31.19,31.19,31.19,1200.0,26.0306,26.0306,26.0306,26.0306,1200.0
2005-06-02 10:10:00,31.19,31.22,31.19,31.22,2800.0,26.0306,26.0556,26.0306,26.0556,2800.0
2005-06-02 10:15:00,31.29,31.29,31.29,31.29,200.0,26.114,26.114,26.114,26.114,200.0
2005-06-02 10:20:00,31.28,31.28,31.27,31.28,1200.0,26.1057,26.1057,26.0973,26.1057,1200.0
2005-06-02 10:25:00,31.28,31.33,31.28,31.33,2600.0,26.1057,26.1474,26.1057,26.1474,2600.0
2005-06-02 10:30:00,31.33,31.36,31.33,31.36,2400.0,26.1474,26.1725,26.1474,26.1725,2400.0
2005-06-02 10:35:00,31.36,31.36,31.34,31.35,2200.0,26.1725,26.1725,26.1558,26.1641,2200.0
2005-06-02 10:40:00,31.35,31.39,31.3,31.3,4600.0,26.1641,26.1975,26.1224,26.1224,4600.0
2005-06-02 10:45:00,31.36,31.36,31.36,31.36,1600.0,26.1725,26.1725,26.1725,26.1725,1600.0
2005-06-02 10:50:00,31.34,31.34,31.33,31.33,400.0,26.1558,26.1558,26.1474,26.1474,400.0
2005-06-02 10:55:00,31.31,31.31,31.31,31.31,400.0,26.1307,26.1307,26.1307,26.1307,400.0
2005-06-02 11:00:00,31.31,31.33,31.31,31.33,10400.0,26.1307,26.1474,26.1307,26.1474,10400.0
2005-06-02 11:05:00,31.33,31.35,31.33,31.35,1400.0,26.1474,26.1641,26.1474,26.1641,1400.0
2005-06-02 11:10:00,31.35,31.35,31.35,31.35,0.0,26.1641,26.1641,26.1641,26.1641,0.0
2005-06-02 11:15:00,31.35,31.35,31.35,31.35,1200.0,26.1641,26.1641,26.1641,26.1641,1200.0
2005-06-02 11:20:00,31.38,31.38,31.38,31.38,1200.0,26.1891,26.1891,26.1891,26.1891,1200.0
2005-06-02 11:25:00,31.36,31.37,31.36,31.36,1600.0,26.1725,26.1808,26.1725,26.1725,1600.0
2005-06-02 11:30:00,31.36,31.36,31.35,31.36,1400.0,26.1725,26.1725,26.1641,26.1725,1400.0
2005-06-02 11:35:00,31.36,31.36,31.36,31.36,600.0,26.1725,26.1725,26.1725,26.1725,600.0
2005-06-02 11:40:00,31.37,31.38,31.37,31.38,1800.0,26.1808,26.1891,26.1808,26.1891,1800.0
2005-06-02 11:45:00,31.36,31.36,31.36,31.36,200.0,26.1725,26.1725,26.1725,26.1725,200.0
2005-06-02 11:50:00,31.35,31.35,31.3,31.3,2400.0,26.1641,26.1641,26.1224,26.1224,2400.0
2005-06-02 11:55:00,31.29,31.29,31.29,31.29,2600.0,26.114,26.114,26.114,26.114,2600.0
2005-06-02 12:00:00,31.29,31.29,31.23,31.24,3000.0,26.114,26.114,26.064,26.0723,3000.0
2005-06-02 12:05:00,31.23,31.24,31.2,31.2,7000.0,26.064,26.0723,26.0389,26.0389,7000.0
2005-06-02 12:10:00,31.19,31.2,31.19,31.2,3200.0,26.0306,26.0389,26.0306,26.0389,3200.0
2005-06-02 12:15:00,31.2,31.2,31.2,31.2,600.0,26.0389,26.0389,26.0389,26.0389,600.0
2005-06-02 12:20:00,31.2,31.2,31.2,31.2,600.0,26.0389,26.0389,26.0389,26.0389,600.0
2005-06-02 12:25:00,31.18,31.22,31.18,31.22,3200.0,26.0222,26.0556,26.0222,26.0556,3200.0
2005-06-02 12:30:00,31.24,31.29,31.24,31.29,1000.0,26.0723,26.114,26.0723,26.114,1000.0
2005-06-02 12:35:00,31.29,31.29,31.29,31.29,400.0,26.114,26.114,26.114,26.114,400.0
2005-06-02 12:40:00,31.29,31.31,31.29,31.31,1000.0,26.114,26.1307,26.114,26.1307,1000.0
2005-06-02 12:45:00,31.32,31.32,31.31,31.31,1000.0,26.1391,26.1391,26.1307,26.1307,1000.0
2005-06-02 12:50:00,31.32,31.32,31.32,31.32,800.0,26.1391,26.1391,26.1391,26.1391,800.0
2005-06-02 12:55:00,31.33,31.36,31.33,31.34,4800.0,26.1474,26.1725,26.1474,26.1558,4800.0
2005-06-02 13:00:00,31.33,31.35,31.33,31.35,3000.0,26.1474,26.1641,26.1474,26.1641,3000.0
2005-06-02 13:05:00,31.35,31.36,31.35,31.36,3000.0,26.1641,26.1725,26.1641,26.1725,3000.0
2005-06-02 13:10:00,31.36,31.36,31.33,31.33,7200.0,26.1725,26.1725,26.1474,26.1474,7200.0
2005-06-02 13:15:00,31.35,31.38,31.35,31.38,5400.0,26.1641,26.1891,26.1641,26.1891,5400.0
2005-06-02 13:20:00,31.39,31.39,31.36,31.36,1600.0,26.1975,26.1975,26.1725,26.1725,1600.0
2005-06-02 13:25:00,31.36,31.36,31.36,31.36,200.0,26.1725,26.1725,26.1725,26.1725,200.0
2005-06-02 13:30:00,31.35,31.35,31.33,31.33,2400.0,26.1641,26.1641,26.1474,26.1474,2400.0
2005-06-02 13:35:00,31.33,31.34,31.33,31.34,600.0,26.1474,26.1558,26.1474,26.1558,600.0
2005-06-02 13:40:00,31.34,31.34,31.34,31.34,200.0,26.1558,26.1558,26.1558,26.1558,200.0
2005-06-02 13:45:00,31.34,31.34,31.34,31.34,1000.0,26.1558,26.1558,26.1558,26.1558,1000.0
2005-06-02 13:50:00,31.35,31.35,31.35,31.35,400.0,26.1641,26.1641,26.1641,26.1641,400.0
2005-06-02 13:55:00,31.36,31.36,31.33,31.33,3800.0,26.1725,26.1725,26.1474,26.1474,3800.0
2005-06-02 14:00:00,31.33,31.33,31.33,31.33,1200.0,26.1474,26.1474,26.1474,26.1474,1200.0
2005-06-02 14:05:00,31.33,31.33,31.33,31.33,400.0,26.1474,26.1474,26.1474,26.1474,400.0
2005-06-02 14:10:00,31.32,31.32,31.31,31.31,600.0,26.1391,26.1391,26.1307,26.1307,600.0
2005-06-02 14:15:00,31.31,31.31,31.31,31.31,400.0,26.1307,26.1307,26.1307,26.1307,400.0
2005-06-02 14:20:00,31.32,31.35,31.32,31.35,1600.0,26.1391,26.1641,26.1391,26.1641,1600.0
2005-06-02 14:25:00,31.35,31.39,31.35,31.39,2400.0,26.1641,26.1975,26.1641,26.1975,2400.0
2005-06-02 14:30:00,31.4,31.4,31.4,31.4,1000.0,26.2058,26.2058,26.2058,26.2058,1000.0
2005-06-02 14:35:00,31.39,31.39,31.39,31.39,200.0,26.1975,26.1975,26.1975,26.1975,200.0
2005-06-02 14:40:00,31.39,31.39,31.39,31.39,400.0,26.1975,26.1975,26.1975,26.1975,400.0
2005-06-02 14:45:00,31.39,31.39,31.39,31.39,400.0,26.1975,26.1975,26.1975,26.1975,400.0
2005-06-02 14:50:00,31.39,31.39,31.39,31.39,2600.0,26.1975,26.1975,26.1975,26.1975,2600.0
2005-06-02 14:55:00,31.39,31.4,31.39,31.4,2600.0,26.1975,26.2058,26.1975,26.2058,2600.0
2005-06-02 15:00:00,31.39,31.39,31.39,31.39,2600.0,26.1975,26.1975,26.1975,26.1975,2600.0
2005-06-02 15:05:00,31.38,31.38,31.38,31.38,1800.0,26.1891,26.1891,26.1891,26.1891,1800.0
2005-06-02 15:10:00,31.38,31.38,31.34,31.35,1600.0,26.1891,26.1891,26.1558,26.1641,1600.0
2005-06-02 15:15:00,31.35,31.35,31.33,31.33,600.0,26.1641,26.1641,26.1474,26.1474,600.0
2005-06-02 15:20:00,31.33,31.34,31.33,31.33,3800.0,26.1474,26.1558,26.1474,26.1474,3800.0
2005-06-02 15:25:00,31.34,31.35,31.32,31.35,2800.0,26.1558,26.1641,26.1391,26.1641,2800.0
2005-06-02 15:30:00,31.35,31.35,31.35,31.35,0.0,26.1641,26.1641,26.1641,26.1641,0.0
2005-06-02 15:35:00,31.33,31.33,31.33,31.33,200.0,26.1474,26.1474,26.1474,26.1474,200.0
2005-06-02 15:40:00,31.32,31.36,31.32,31.36,6600.0,26.1391,26.1725,26.1391,26.1725,6600.0
2005-06-02 15:45:00,31.36,31.36,31.28,31.29,89600.0,26.1725,26.1725,26.1057,26.114,89600.0
2005-06-02 15:50:00,31.29,31.31,31.29,31.3,2800.0,26.114,26.1307,26.114,26.1224,2800.0
2005-06-02 15:55:00,31.31,31.31,31.24,31.29,2000.0,26.1307,26.1307,26.0723,26.114,2000.0
2005-06-03 09:30:00,31.18,31.18,31.18,31.18,4200.0,26.0222,26.0222,26.0222,26.0222,4200.0
2005-06-03 09:35:00,31.18,31.19,31.18,31.19,2200.0,26.0222,26.0306,26.0222,26.0306,2200.0
2005-06-03 09:40:00,31.19,31.22,31.19,31.2,20200.0,26.0306,26.0556,26.0306,26.0389,20200.0
2005-06-03 09:45:00,31.2,31.2,31.17,31.2,1000.0,26.0389,26.0389,26.0139,26.0389,1000.0
2005-06-03 09:50:00,31.2,31.24,31.2,31.24,2000.0,26.0389,26.0723,26.0389,26.0723,2000.0
2005-06-03 09:55:00,31.24,31.25,31.2,31.2,1800.0,26.0723,26.0806,26.0389,26.0389,1800.0
2005-06-03 10:00:00,31.22,31.24,31.22,31.24,800.0,26.0556,26.0723,26.0556,26.0723,800.0
2005-06-03 10:05:00,31.25,31.29,31.25,31.29,4000.0,26.0806,26.114,26.0806,26.114,4000.0
2005-06-03 10:10:00,31.29,31.4,31.29,31.4,9400.0,26.114,26.2058,26.114,26.2058,9400.0
2005-06-03 10:15:00,31.4,31.4,31.39,31.4,14200.0,26.2058,26.2058,26.1975,26.2058,14200.0
2005-06-03 10:20:00,31.43,31.43,31.4,31.4,5600.0,26.2309,26.2309,26.2058,26.2058,5600.0
2005-06-03 10:25:00,31.4,31.45,31.4,31.45,6000.0,26.2058,26.2476,26.2058,26.2476,6000.0
2005-06-03 10:30:00,31.45,31.45,31.45,31.45,1000.0,26.2476,26.2476,26.2476,26.2476,1000.0
2005-06-03 10:35:00,31.45,31.45,31.43,31.43,800.0,26.2476,26.2476,26.2309,26.2309,800.0
2005-06-03 10:40:00,31.43,31.43,31.43,31.43,200.0,26.2309,26.2309,26.2309,26.2309,200.0
2005-06-03 10:45:00,31.43,31.43,31.4,31.42,5400.0,26.2309,26.2309,26.2058,26.2225,5400.0
2005-06-03 10:50:00,31.42,31.42,31.42,31.42,1000.0,26.2225,26.2225,26.2225,26.2225,1000.0
2005-06-03 10:55:00,31.42,31.42,31.42,31.42,1200.0,26.2225,26.2225,26.2225,26.2225,1200.0
2005-06-03 11:00:00,31.42,31.42,31.41,31.41,6600.0,26.2225,26.2225,26.2142,26.2142,6600.0
2005-06-03 11:05:00,31.41,31.41,31.41,31.41,600.0,26.2142,26.2142,26.2142,26.2142,600.0
2005-06-03 11:10:00,31.38,31.4,31.38,31.38,3000.0,26.1891,26.2058,26.1891,26.1891,3000.0
2005-06-03 11:15:00,31.39,31.39,31.36,31.37,1200.0,26.1975,26.1975,26.1725,26.1808,1200.0
2005-06-03 11:20:00,31.35,31.36,31.28,31.28,1800.0,26.1641,26.1725,26.1057,26.1057,1800.0
2005-06-03 11:25:00,31.28,31.32,31.28,31.32,3200.0,26.1057,26.1391,26.1057,26.1391,3200.0
2005-06-03 11:30:00,31.32,31.34,31.32,31.34,600.0,26.1391,26.1558,26.1391,26.1558,600.0
2005-06-03 11:35:00,31.32,31.32,31.29,31.29,1400.0,26.1391,26.1391,26.114,26.114,1400.0
2005-06-03 11:40:00,31.28,31.29,31.28,31.29,2800.0,26.1057,26.114,26.1057,26.114,2800.0
2005-06-03 11:45:00,31.29,31.29,31.29,31.29,0.0,26.114,26.114,26.114,26.114,0.0
2005-06-03 11:50:00,31.29,31.29,31.25,31.25,1400.0,26.114,26.114,26.0806,26.0806,1400.0
2005-06-03 11:55:00,31.25,31.25,31.25,31.25,1400.0,26.0806,26.0806,26.0806,26.0806,1400.0
2005-06-03 12:00:00,31.25,31.25,31.25,31.25,600.0,26.0806,26.0806,26.0806,26.0806,600.0
2005-06-03 12:05:00,31.25,31.26,31.25,31.25,3200.0,26.0806,26.089,26.0806,26.0806,3200.0
2005-06-03 12:10:00,31.29,31.32,31.29,31.31,2400.0,26.114,26.1391,26.114,26.1307,2400.0
2005-06-03 12:15:00,31.32,31.34,31.32,31.34,1600.0,26.1391,26.1558,26.1391,26.1558,1600.0
2005-06-03 12:20:00,31.35,31.35,31.3,31.3,2400.0,26.1641,26.1641,26.1224,26.1224,2400.0
2005-06-03 12:25:00,31.32,31.34,31.32,31.33,1800.0,26.1391,26.1558,26.1391,26.1474,1800.0
2005-06-03 12:30:00,31.35,31.35,31.35,31.35,2000.0,26.1641,26.1641,26.1641,26.1641,2000.0
2005-06-03 12:35:00,31.36,31.41,31.36,31.41,1600.0,26.1725,26.2142,26.1725,26.2142,1600.0
2005-06-03 12:40:00,31.38,31.4,31.38,31.4,48800.0,26.1891,26.2058,26.1891,26.2058,48800.0
2005-06-03 12:45:00,31.39,31.39,31.39,31.39,1400.0,26.1975,26.1975,26.1975,26.1975,1400.0
2005-06-03 12:50:00,31.4,31.4,31.39,31.39,1400.0,26.2058,26.2058,26.1975,26.1975,1400.0
2005-06-03 12:55:00,31.39,31.39,31.39,31.39,0.0,26.1975,26.1975,26.1975,26.1975,0.0
2005-06-03 13:00:00,31.39,31.39,31.39,31.39,400.0,26.1975,26.1975,26.1975,26.1975,400.0
2005-06-03 13:05:00,31.39,31.39,31.39,31.39,400.0,26.1975,26.1975,26.1975,26.1975,400.0
2005-06-03 13:10:00,31.37,31.38,31.37,31.38,1800.0,26.1808,26.1891,26.1808,26.1891,1800.0
2005-06-03 13:15:00,31.38,31.38,31.38,31.38,0.0,26.1891,26.1891,26.1891,26.1891,0.0
2005-06-03 13:20:00,31.38,31.38,31.38,31.38,0.0,26.1891,26.1891,26.1891,26.1891,0.0
2005-06-03 13:25:00,31.36,31.37,31.36,31.36,800.0,26.1725,26.1808,26.1725,26.1725,800.0
2005-06-03 13:30:00,31.36,31.4,31.36,31.39,3000.0,26.1725,26.2058,26.1725,26.1975,3000.0
2005-06-03 13:35:00,31.4,31.4,31.39,31.39,3000.0,26.2058,26.2058,26.1975,26.1975,3000.0
2005-06-03 13:40:00,31.4,31.4,31.39,31.4,1800.0,26.2058,26.2058,26.1975,26.2058,1800.0
2005-06-03 13:45:00,31.4,31.4,31.4,31.4,3000.0,26.2058,26.2058,26.2058,26.2058,3000.0
2005-06-03 13:50:00,31.4,31.4,31.4,31.4,0.0,26.2058,26.2058,26.2058,26.2058,0.0
2005-06-03 13:55:00,31.39,31.39,31.39,31.39,2000.0,26.1975,26.1975,26.1975,26.1975,2000.0
2005-06-03 14:00:00,31.39,31.39,31.39,31.39,400.0,26.1975,26.1975,26.1975,26.1975,400.0
2005-06-03 14:05:00,31.39,31.39,31.39,31.39,1200.0,26.1975,26.1975,26.1975,26.1975,1200.0
2005-06-03 14:10:00,31.39,31.39,31.39,31.39,200.0,26.1975,26.1975,26.1975,26.1975,200.0
2005-06-03 14:15:00,31.39,31.39,31.39,31.39,1000.0,26.1975,26.1975,26.1975,26.1975,1000.0
2005-06-03 14:20:00,31.4,31.4,31.4,31.4,58600.0,26.2058,26.2058,26.2058,26.2058,58600.0
2005-06-03 14:25:00,31.4,31.4,31.34,31.34,7400.0,26.2058,26.2058,26.1558,26.1558,7400.0
2005-06-03 14:30:00,31.36,31.38,31.36,31.37,3000.0,26.1725,26.1891,26.1725,26.1808,3000.0
2005-06-03 14:35:00,31.37,31.37,31.34,31.34,1400.0,26.1808,26.1808,26.1558,26.1558,1400.0
2005-06-03 14:40:00,31.34,31.36,31.34,31.36,1000.0,26.1558,26.1725,26.1558,26.1725,1000.0
2005-06-03 14:45:00,31.38,31.38,31.38,31.38,3600.0,26.1891,26.1891,26.1891,26.1891,3600.0
2005-06-03 14:50:00,31.38,31.4,31.38,31.4,4600.0,26.1891,26.2058,26.1891,26.2058,4600.0
2005-06-03 14:55:00,31.4,31.41,31.39,31.41,26800.0,26.2058,26.2142,26.1975,26.2142,26800.0
2005-06-03 15:00:00,31.45,31.45,31.45,31.45,1400.0,26.2476,26.2476,26.2476,26.2476,1400.0
2005-06-03 15:05:00,31.45,31.45,31.41,31.42,4000.0,26.2476,26.2476,26.2142,26.2225,4000.0
2005-06-03 15:10:00,31.42,31.46,31.4,31.43,3200.0,26.2225,26.2559,26.2058,26.2309,3200.0
2005-06-03 15:15:00,31.42,31.42,31.42,31.42,1200.0,26.2225,26.2225,26.2225,26.2225,1200.0
2005-06-03 15:20:00,31.43,31.45,31.43,31.44,5400.0,26.2309,26.2476,26.2309,26.2392,5400.0
2005-06-03 15:25:00,31.41,31.41,31.4,31.4,2400.0,26.2142,26.2142,26.2058,26.2058,2400.0
2005-06-03 15:30:00,31.4,31.4,31.4,31.4,4800.0,26.2058,26.2058,26.2058,26.2058,4800.0
2005-06-03 15:35:00,31.4,31.4,31.38,31.38,1000.0,26.2058,26.2058,26.1891,26.1891,1000.0
2005-06-03 15:40:00,31.38,31.38,31.35,31.35,5800.0,26.1891,26.1891,26.1641,26.1641,5800.0
2005-06-03 15:45:00,31.35,31.35,31.31,31.31,2800.0,26.1641,26.1641,26.1307,26.1307,2800.0
2005-06-03 15:50:00,31.31,31.31,31.27,31.27,62200.0,26.1307,26.1307,26.0973,26.0973,62200.0
2005-06-03 15:55:00,31.27,31.28,31.22,31.28,9200.0,26.0973,26.1057,26.0556,26.1057,9200.0
2005-06-06 09:30:00,31.1,31.1,31.1,31.1,5800.0,25.9555,25.9555,25.9555,25.9555,5800.0
2005-06-06 09:35:00,31.1,31.1,31.1,31.1,0.0,25.9555,25.9555,25.9555,25.9555,0.0
2005-06-06 09:40:00,31.15,31.15,31.13,31.13,800.0,25.9972,25.9972,25.9805,25.9805,800.0
2005-06-06 09:45:00,31.11,31.18,31.08,31.18,3400.0,25.9638,26.0222,25.9388,26.0222,3400.0
2005-06-06 09:50:00,31.21,31.21,31.21,31.21,200.0,26.0473,26.0473,26.0473,26.0473,200.0
2005-06-06 09:55:00,31.2,31.2,31.11,31.13,2600.0,26.0389,26.0389,25.9638,25.9805,2600.0
2005-06-06 10:00:00,31.18,31.18,31.17,31.17,600.0,26.0222,26.0222,26.0139,26.0139,600.0
2005-06-06 10:05:00,31.17,31.17,31.17,31.17,200.0,26.0139,26.0139,26.0139,26.0139,200.0
2005-06-06 10:10:00,31.2,31.2,31.19,31.19,1400.0,26.0389,26.0389,26.0306,26.0306,1400.0
2005-06-06 10:15:00,31.19,31.19,31.19,31.19,0.0,26.0306,26.0306,26.0306,26.0306,0.0
2005-06-06 10:20:00,31.15,31.15,31.15,31.15,400.0,25.9972,25.9972,25.9972,25.9972,400.0
2005-06-06 10:25:00,31.18,31.18,31.15,31.16,1600.0,26.0222,26.0222,25.9972,26.0055,1600.0
2005-06-06 10:30:00,31.16,31.16,31.16,31.16,0.0,26.0055,26.0055,26.0055,26.0055,0.0
2005-06-06 10:35:00,31.16,31.16,31.08,31.08,65600.0,26.0055,26.0055,25.9388,25.9388,65600.0
2005-06-06 10:40:00,31.08,31.1,31.08,31.1,2800.0,25.9388,25.9555,25.9388,25.9555,2800.0
2005-06-06 10:45:00,31.07,31.13,31.07,31.13,2600.0,25.9304,25.9805,25.9304,25.9805,2600.0
2005-06-06 10:50:00,31.07,31.07,31.0,31.0,2800.0,25.9304,25.9304,25.872,25.872,2800.0
2005-06-06 10:55:00,31.04,31.04,31.04,31.04,400.0,25.9054,25.9054,25.9054,25.9054,400.0
2005-06-06 11:00:00,31.04,31.04,31.03,31.03,1200.0,25.9054,25.9054,25.897,25.897,1200.0
2005-06-06 11:05:00,31.04,31.04,31.0,31.0,1600.0,25.9054,25.9054,25.872,25.872,1600.0
2005-06-06 11:10:00,31.01,31.01,31.0,31.01,2400.0,25.8803,25.8803,25.872,25.8803,2400.0
2005-06-06 11:15:00,31.02,31.03,31.0,31.03,1600.0,25.8887,25.897,25.872,25.897,1600.0
2005-06-06 11:20:00,31.03,31.11,31.03,31.11,1600.0,25.897,25.9638,25.897,25.9638,1600.0
2005-06-06 11:25:00,31.11,31.12,31.11,31.12,600.0,25.9638,25.9722,25.9638,25.9722,600.0
2005-06-06 11:30:00,31.13,31.13,31.13,31.13,2000.0,25.9805,25.9805,25.9805,25.9805,2000.0
2005-06-06 11:35:00,31.12,31.13,31.12,31.13,2000.0,25.9722,25.9805,25.9722,25.9805,2000.0
2005-06-06 11:40:00,31.13,31.13,31.11,31.11,2800.0,25.9805,25.9805,25.9638,25.9638,2800.0
2005-06-06 11:45:00,31.1,31.1,31.1,31.1,4000.0,25.9555,25.9555,25.9555,25.9555,4000.0
2005-06-06 11:50:00,31.1,31.1,31.1,31.1,800.0,25.9555,25.9555,25.9555,25.9555,800.0
2005-06-06 11:55:00,31.1,31.1,31.1,31.1,600.0,25.9555,25.9555,25.9555,25.9555,600.0
2005-06-06 12:00:00,31.1,31.14,31.1,31.14,3600.0,25.9555,25.9888,25.9555,25.9888,3600.0
2005-06-06 12:05:00,31.14,31.15,31.14,31.15,1600.0,25.9888,25.9972,25.9888,25.9972,1600.0
2005-06-06 12:10:00,31.15,31.16,31.15,31.16,11400.0,25.9972,26.0055,25.9972,26.0055,11400.0
2005-06-06 12:15:00,31.17,31.18,31.17,31.18,1200.0,26.0139,26.0222,26.0139,26.0222,1200.0
2005-06-06 12:20:00,31.17,31.19,31.17,31.19,7000.0,26.0139,26.0306,26.0139,26.0306,7000.0
2005-06-06 12:25:00,31.2,31.2,31.2,31.2,400.0,26.0389,26.0389,26.0389,26.0389,400.0
2005-06-06 12:30:00,31.2,31.25,31.2,31.23,4200.0,26.0389,26.0806,26.0389,26.064,4200.0
2005-06-06 12:35:00,31.23,31.23,31.2,31.2,800.0,26.064,26.064,26.0389,26.0389,800.0
2005-06-06 12:40:00,31.2,31.2,31.19,31.19,2200.0,26.0389,26.0389,26.0306,26.0306,2200.0
2005-06-06 12:45:00,31.2,31.25,31.2,31.25,1800.0,26.0389,26.0806,26.0389,26.0806,1800.0
2005-06-06 12:50:00,31.25,31.25,31.23,31.25,3600.0,26.0806,26.0806,26.064,26.0806,3600.0
2005-06-06 12:55:00,31.27,31.3,31.27,31.28,4000.0,26.0973,26.1224,26.0973,26.1057,4000.0
2005-06-06 13:00:00,31.28,31.28,31.25,31.25,9200.0,26.1057,26.1057,26.0806,26.0806,9200.0
2005-06-06 13:05:00,31.25,31.29,31.25,31.29,2600.0,26.0806,26.114,26.0806,26.114,2600.0
2005-06-06 13:10:00,31.3,31.3,31.29,31.29,800.0,26.1224,26.1224,26.114,26.114,800.0
2005-06-06 13:15:00,31.29,31.34,31.29,31.32,4200.0,26.114,26.1558,26.114,26.1391,4200.0
2005-06-06 13:20:00,31.32,31.34,31.32,31.34,1400.0,26.1391,26.1558,26.1391,26.1558,1400.0
2005-06-06 13:25:00,31.33,31.38,31.33,31.37,9000.0,26.1474,26.1891,26.1474,26.1808,9000.0
2005-06-06 13:30:00,31.37,31.38,31.33,31.36,2800.0,26.1808,26.1891,26.1474,26.1725,2800.0
2005-06-06 13:35:00,31.38,31.38,31.36,31.36,2400.0,26.1891,26.1891,26.1725,26.1725,2400.0
2005-06-06 13:40:00,31.4,31.43,31.4,31.4,19800.0,26.2058,26.2309,26.2058,26.2058,19800.0
2005-06-06 13:45:00,31.42,31.46,31.4,31.4,9600.0,26.2225,26.2559,26.2058,26.2058,9600.0
2005-06-06 13:50:00,31.43,31.43,31.43,31.43,600.0,26.2309,26.2309,26.2309,26.2309,600.0
2005-06-06 13:55:00,31.41,31.45,31.41,31.45,4600.0,26.2142,26.2476,26.2142,26.2476,4600.0
2005-06-06 14:00:00,31.45,31.45,31.44,31.45,9200.0,26.2476,26.2476,26.2392,26.2476,9200.0
2005-06-06 14:05:00,31.45,31.5,31.45,31.5,5800.0,26.2476,26.2893,26.2476,26.2893,5800.0
2005-06-06 14:10:00,31.5,31.55,31.5,31.55,5000.0,26.2893,26.331,26.2893,26.331,5000.0
2005-06-06 14:15:00,31.55,31.58,31.55,31.56,9600.0,26.331,26.3561,26.331,26.3394,9600.0
2005-06-06 14:20:00,31.58,31.59,31.58,31.59,3400.0,26.3561,26.3644,26.3561,26.3644,3400.0
2005-06-06 14:25:00,31.58,31.6,31.58,31.58,9200.0,26.3561,26.3728,26.3561,26.3561,9200.0
2005-06-06 14:30:00,31.6,31.6,31.57,31.57,6800.0,26.3728,26.3728,26.3477,26.3477,6800.0
2005-06-06 14:35:00,31.6,31.6,31.6,31.6,600.0,26.3728,26.3728,26.3728,26.3728,600.0
2005-06-06 14:40:00,31.6,31.6,31.6,31.6,600.0,26.3728,26.3728,26.3728,26.3728,600.0
2005-06-06 14:45:00,31.61,31.61,31.6,31.6,1800.0,26.3811,26.3811,26.3728,26.3728,1800.0
2005-06-06 14:50:00,31.6,31.6,31.56,31.58,6400.0,26.3728,26.3728,26.3394,26.3561,6400.0
2005-06-06 14:55:00,31.58,31.6,31.58,31.6,2600.0,26.3561,26.3728,26.3561,26.3728,2600.0
2005-06-06 15:00:00,31.6,31.6,31.55,31.57,5800.0,26.3728,26.3728,26.331,26.3477,5800.0
2005-06-06 15:05:00,31.58,31.58,31.55,31.57,2200.0,26.3561,26.3561,26.331,26.3477,2200.0
2005-06-06 15:10:00,31.57,31.57,31.53,31.54,3800.0,26.3477,26.3477,26.3143,26.3227,3800.0
2005-06-06 15:15:00,31.55,31.55,31.55,31.55,200.0,26.331,26.331,26.331,26.331,200.0
2005-06-06 15:20:00,31.55,31.56,31.55,31.56,4800.0,26.331,26.3394,26.331,26.3394,4800.0
2005-06-06 15:25:00,31.55,31.56,31.55,31.55,5800.0,26.331,26.3394,26.331,26.331,5800.0
2005-06-06 15:30:00,31.55,31.58,31.55,31.58,7600.0,26.331,26.3561,26.331,26.3561,7600.0
2005-06-06 15:35:00,31.59,31.59,31.57,31.57,2600.0,26.3644,26.3644,26.3477,26.3477,2600.0
2005-06-06 15:40:00,31.59,31.59,31.57,31.58,4200.0,26.3644,26.3644,26.3477,26.3561,4200.0
2005-06-06 15:45:00,31.58,31.58,31.56,31.56,6800.0,26.3561,26.3561,26.3394,26.3394,6800.0
2005-06-06 15:50:00,31.56,31.64,31.56,31.58,9200.0,26.3394,26.4061,26.3394,26.3561,9200.0
2005-06-06 15:55:00,31.56,31.6,31.53,31.57,9800.0,26.3394,26.3728,26.3143,26.3477,9800.0
2005-06-07 09:30:00,31.68,31.68,31.68,31.68,4400.0,26.4395,26.4395,26.4395,26.4395,4400.0
2005-06-07 09:35:00,31.69,31.73,31.69,31.73,1200.0,26.4479,26.4812,26.4479,26.4812,1200.0
2005-06-07 09:40:00,31.75,31.86,31.75,31.86,2800.0,26.4979,26.5897,26.4979,26.5897,2800.0
2005-06-07 09:45:00,31.86,31.87,31.86,31.87,4000.0,26.5897,26.5981,26.5897,26.5981,4000.0
2005-06-07 09:50:00,31.87,31.89,31.86,31.89,1600.0,26.5981,26.6148,26.5897,26.6148,1600.0
2005-06-07 09:55:00,31.91,31.91,31.9,31.91,4200.0,26.6315,26.6315,26.6231,26.6315,4200.0
2005-06-07 10:00:00,31.92,31.96,31.92,31.95,3000.0,26.6398,26.6732,26.6398,26.6649,3000.0
2005-06-07 10:05:00,31.95,32.01,31.95,32.01,5200.0,26.6649,26.7149,26.6649,26.7149,5200.0
2005-06-07 10:10:00,32.04,32.13,32.04,32.13,6000.0,26.74,26.8151,26.74,26.8151,6000.0
2005-06-07 10:15:00,32.12,32.13,32.12,32.13,4200.0,26.8067,26.8151,26.8067,26.8151,4200.0
2005-06-07 10:20:00,32.13,32.21,32.13,32.21,8600.0,26.8151,26.8818,26.8151,26.8818,8600.0
2005-06-07 10:25:00,32.21,32.26,32.21,32.26,6400.0,26.8818,26.9236,26.8818,26.9236,6400.0
2005-06-07 10:30:00,32.26,32.35,32.26,32.31,7600.0,26.9236,26.9987,26.9236,26.9653,7600.0
2005-06-07 10:35:00,32.31,32.31,32.22,32.26,10600.0,26.9653,26.9653,26.8902,26.9236,10600.0
2005-06-07 10:40:00,32.26,32.26,32.24,32.24,3200.0,26.9236,26.9236,26.9069,26.9069,3200.0
2005-06-07 10:45:00,32.24,32.25,32.23,32.23,3200.0,26.9069,26.9152,26.8985,26.8985,3200.0
2005-06-07 10:50:00,32.23,32.23,32.21,32.22,5200.0,26.8985,26.8985,26.8818,26.8902,5200.0
2005-06-07 10:55:00,32.23,32.26,32.23,32.26,1600.0,26.8985,26.9236,26.8985,26.9236,1600.0
2005-06-07 11:00:00,32.27,32.27,32.24,32.25,5400.0,26.9319,26.9319,26.9069,26.9152,5400.0
2005-06-07 11:05:00,32.26,32.28,32.26,32.28,1800.0,26.9236,26.9403,26.9236,26.9403,1800.0
2005-06-07 11:10:00,32.3,32.34,32.3,32.34,2800.0,26.957,26.9903,26.957,26.9903,2800.0
2005-06-07 11:15:00,32.32,32.35,32.28,32.33,5400.0,26.9736,26.9987,26.9403,26.982,5400.0
2005-06-07 11:20:00,32.34,32.34,32.32,32.32,3600.0,26.9903,26.9903,26.9736,26.9736,3600.0
2005-06-07 11:25:00,32.32,32.32,32.31,32.31,2200.0,26.9736,26.9736,26.9653,26.9653,2200.0
2005-06-07 11:30:00,32.3,32.31,32.3,32.31,2800.0,26.957,26.9653,26.957,26.9653,2800.0
2005-06-07 11:35:00,32.31,32.38,32.31,32.35,6400.0,26.9653,27.0237,26.9653,26.9987,6400.0
2005-06-07 11:40:00,32.35,32.37,32.32,32.37,5200.0,26.9987,27.0154,26.9736,27.0154,5200.0
2005-06-07 11:45:00,32.35,32.46,32.35,32.46,6200.0,26.9987,27.0905,26.9987,27.0905,6200.0
2005-06-07 11:50:00,32.46,32.46,32.46,32.46,3800.0,27.0905,27.0905,27.0905,27.0905,3800.0
2005-06-07 11:55:00,32.48,32.49,32.48,32.49,3000.0,27.1072,27.1155,27.1072,27.1155,3000.0
2005-06-07 12:00:00,32.49,32.51,32.49,32.51,10600.0,27.1155,27.1322,27.1155,27.1322,10600.0
2005-06-07 12:05:00,32.54,32.54,32.52,32.53,2400.0,27.1573,27.1573,27.1406,27.1489,2400.0
2005-06-07 12:10:00,32.54,32.7,32.54,32.6,14000.0,27.1573,27.2908,27.1573,27.2073,14000.0
2005-06-07 12:15:00,32.6,32.63,32.59,32.59,5200.0,27.2073,27.2324,27.199,27.199,5200.0
2005-06-07 12:20:00,32.58,32.61,32.55,32.59,10800.0,27.1906,27.2157,27.1656,27.199,10800.0
2005-06-07 12:25:00,32.59,32.68,32.59,32.68,6000.0,27.199,27.2741,27.199,27.2741,6000.0
2005-06-07 12:30:00,32.68,32.74,32.63,32.63,6600.0,27.2741,27.3242,27.2324,27.2324,6600.0
2005-06-07 12:35:00,32.63,32.68,32.62,32.65,2000.0,27.2324,27.2741,27.224,27.2491,2000.0
2005-06-07 12:40:00,32.64,32.68,32.64,32.68,2400.0,27.2407,27.2741,27.2407,27.2741,2400.0
2005-06-07 12:45:00,32.68,32.74,32.68,32.71,10000.0,27.2741,27.3242,27.2741,27.2991,10000.0
2005-06-07 12:50:00,32.71,32.71,32.71,32.71,2000.0,27.2991,27.2991,27.2991,27.2991,2000.0
2005-06-07 12:55:00,32.71,32.71,32.67,32.67,12400.0,27.2991,27.2991,27.2658,27.2658,12400.0
2005-06-07 13:00:00,32.7,32.7,32.66,32.69,6800.0,27.2908,27.2908,27.2574,27.2824,6800.0
2005-06-07 13:05:00,32.69,32.69,32.66,32.66,2000.0,27.2824,27.2824,27.2574,27.2574,2000.0
2005-06-07 13:10:00,32.66,32.66,32.65,32.66,2600.0,27.2574,27.2574,27.2491,27.2574,2600.0
2005-06-07 13:15:00,32.66,32.66,32.66,32.66,0.0,27.2574,27.2574,27.2574,27.2574,0.0
2005-06-07 13:20:00,32.65,32.65,32.59,32.6,5400.0,27.2491,27.2491,27.199,27.2073,5400.0
2005-06-07 13:25:00,32.6,32.6,32.6,32.6,1200.0,27.2073,27.2073,27.2073,27.2073,1200.0
2005-06-07 13:30:00,32.6,32.6,32.57,32.57,2000.0,27.2073,27.2073,27.1823,27.1823,2000.0
2005-06-07 13:35:00,32.57,32.57,32.57,32.57,400.0,27.1823,27.1823,27.1823,27.1823,400.0
2005-06-07 13:40:00,32.58,32.58,32.38,32.47,26400.0,27.1906,27.1906,27.0237,27.0988,26400.0
2005-06-07 13:45:00,32.42,32.46,32.42,32.46,3400.0,27.0571,27.0905,27.0571,27.0905,3400.0
2005-06-07 13:50:00,32.46,32.46,32.46,32.46,0.0,27.0905,27.0905,27.0905,27.0905,0.0
2005-06-07 13:55:00,32.46,32.46,32.46,32.46,0.0,27.0905,27.0905,27.0905,27.0905,0.0
2005-06-07 14:00:00,32.46,32.46,32.43,32.43,3400.0,27.0905,27.0905,27.0655,27.0655,3400.0
2005-06-07 14:05:00,32.43,32.43,32.43,32.43,0.0,27.0655,27.0655,27.0655,27.0655,0.0
2005-06-07 14:10:00,32.41,32.41,32.41,32.41,400.0,27.0488,27.0488,27.0488,27.0488,400.0
2005-06-07 14:15:00,32.39,32.39,32.33,32.35,8400.0,27.0321,27.0321,26.982,26.9987,8400.0
2005-06-07 14:20:00,32.35,32.41,32.34,32.41,6000.0,26.9987,27.0488,26.9903,27.0488,6000.0
2005-06-07 14:25:00,32.41,32.41,32.4,32.41,3600.0,27.0488,27.0488,27.0404,27.0488,3600.0
2005-06-07 14:30:00,32.41,32.41,32.38,32.38,1200.0,27.0488,27.0488,27.0237,27.0237,1200.0
2005-06-07 14:35:00,32.39,32.41,32.33,32.33,4800.0,27.0321,27.0488,26.982,26.982,4800.0
2005-06-07 14:40:00,32.35,32.35,32.34,32.34,1000.0,26.9987,26.9987,26.9903,26.9903,1000.0
2005-06-07 14:45:00,32.35,32.4,32.35,32.38,3200.0,26.9987,27.0404,26.9987,27.0237,3200.0
2005-06-07 14:50:00,32.38,32.41,32.38,32.4,3800.0,27.0237,27.0488,27.0237,27.0404,3800.0
2005-06-07 14:55:00,32.38,32.4,32.38,32.39,1200.0,27.0237,27.0404,27.0237,27.0321,1200.0
2005-06-07 15:00:00,32.4,32.4,32.39,32.39,3400.0,27.0404,27.0404,27.0321,27.0321,3400.0
2005-06-07 15:05:00,32.4,32.4,32.36,32.37,3800.0,27.0404,27.0404,27.007,27.0154,3800.0
2005-06-07 15:10:00,32.37,32.38,32.36,32.36,3000.0,27.0154,27.0237,27.007,27.007,3000.0
2005-06-07 15:15:00,32.37,32.4,32.36,32.38,6600.0,27.0154,27.0404,27.007,27.0237,6600.0
2005-06-07 15:20:00,32.37,32.38,32.37,32.37,8800.0,27.0154,27.0237,27.0154,27.0154,8800.0
2005-06-07 15:25:00,32.37,32.38,32.35,32.36,9800.0,27.0154,27.0237,26.9987,27.007,9800.0
2005-06-07 15:30:00,32.35,32.35,32.29,32.33,11600.0,26.9987,26.9987,26.9486,26.982,11600.0
2005-06-07 15:35:00,32.33,32.37,32.33,32.37,9600.0,26.982,27.0154,26.982,27.0154,9600.0
2005-06-07 15:40:00,32.37,32.37,32.31,32.32,11200.0,27.0154,27.0154,26.9653,26.9736,11200.0
2005-06-07 15:45:00,32.32,32.32,32.25,32.25,10800.0,26.9736,26.9736,26.9152,26.9152,10800.0
2005-06-07 15:50:00,32.2,32.23,32.2,32.21,14400.0,26.8735,26.8985,26.8735,26.8818,14400.0
2005-06-07 15:55:00,32.21,32.21,32.13,32.15,34200.0,26.8818,26.8818,26.8151,26.8318,34200.0
2005-06-08 09:35:00,32.5,32.5,32.38,32.38,10600.0,27.1239,27.1239,27.0237,27.0237,10600.0
2005-06-08 09:40:00,32.38,32.39,32.25,32.25,13800.0,27.0237,27.0321,26.9152,26.9152,13800.0
2005-06-08 09:45:00,32.24,32.24,32.16,32.17,8400.0,26.9069,26.9069,26.8401,26.8485,8400.0
2005-06-08 09:50:00,32.16,32.17,32.16,32.17,800.0,26.8401,26.8485,26.8401,26.8485,800.0
2005-06-08 09:55:00,32.17,32.17,32.15,32.15,600.0,26.8485,26.8485,26.8318,26.8318,600.0
2005-06-08 10:00:00,32.16,32.17,32.16,32.17,600.0,26.8401,26.8485,26.8401,26.8485,600.0
2005-06-08 10:05:00,32.17,32.2,32.13,32.16,8400.0,26.8485,26.8735,26.8151,26.8401,8400.0
2005-06-08 10:10:00,32.19,32.19,32.16,32.16,1800.0,26.8652,26.8652,26.8401,26.8401,1800.0
2005-06-08 10:15:00,32.15,32.17,32.15,32.17,2200.0,26.8318,26.8485,26.8318,26.8485,2200.0
2005-06-08 10:20:00,32.2,32.2,32.18,32.19,4200.0,26.8735,26.8735,26.8568,26.8652,4200.0
2005-06-08 10:25:00,32.2,32.2,32.17,32.17,2000.0,26.8735,26.8735,26.8485,26.8485,2000.0
2005-06-08 10:30:00,32.16,32.17,32.16,32.16,1400.0,26.8401,26.8485,26.8401,26.8401,1400.0
2005-06-08 10:35:00,32.16,32.19,32.16,32.19,2400.0,26.8401,26.8652,26.8401,26.8652,2400.0
2005-06-08 10:40:00,32.2,32.2,32.18,32.18,1400.0,26.8735,26.8735,26.8568,26.8568,1400.0
2005-06-08 10:45:00,32.18,32.18,32.18,32.18,1200.0,26.8568,26.8568,26.8568,26.8568,1200.0
2005-06-08 10:50:00,32.18,32.2,32.18,32.19,12000.0,26.8568,26.8735,26.8568,26.8652,12000.0
2005-06-08 10:55:00,32.22,32.23,32.22,32.22,1600.0,26.8902,26.8985,26.8902,26.8902,1600.0
2005-06-08 11:00:00,32.24,32.24,32.2,32.21,800.0,26.9069,26.9069,26.8735,26.8818,800.0
2005-06-08 11:05:00,32.21,32.21,32.19,32.19,1400.0,26.8818,26.8818,26.8652,26.8652,1400.0
2005-06-08 11:10:00,32.17,32.17,32.13,32.13,3200.0,26.8485,26.8485,26.8151,26.8151,3200.0
2005-06-08 11:15:00,32.13,32.15,32.13,32.15,3800.0,26.8151,26.8318,26.8151,26.8318,3800.0
2005-06-08 11:20:00,32.15,32.15,32.15,32.15,0.0,26.8318,26.8318,26.8318,26.8318,0.0
2005-06-08 11:25:00,32.18,32.18,32.17,32.17,800.0,26.8568,26.8568,26.8485,26.8485,800.0
2005-06-08 11:30:00,32.17,32.18,32.17,32.18,1800.0,26.8485,26.8568,26.8485,26.8568,1800.0
2005-06-08 11:35:00,32.18,32.18,32.16,32.16,3400.0,26.8568,26.8568,26.8401,26.8401,3400.0
2005-06-08 11:40:00,32.16,32.16,32.16,32.16,0.0,26.8401,26.8401,26.8401,26.8401,0.0
2005-06-08 11:45:00,32.17,32.17,32.17,32.17,800.0,26.8485,26.8485,26.8485,26.8485,800.0
2005-06-08 11:50:00,32.17,32.17,32.17,32.17,0.0,26.8485,26.8485,26.8485,26.8485,0.0
2005-06-08 11:55:00,32.17,32.17,32.17,32.17,600.0,26.8485,26.8485,26.8485,26.8485,600.0
2005-06-08 12:00:00,32.17,32.18,32.16,32.17,4800.0,26.8485,26.8568,26.8401,26.8485,4800.0
2005-06-08 12:05:00,32.19,32.19,32.19,32.19,600.0,26.8652,26.8652,26.8652,26.8652,600.0
2005-06-08 12:10:00,32.19,32.19,32.19,32.19,0.0,26.8652,26.8652,26.8652,26.8652,0.0
2005-06-08 12:15:00,32.19,32.19,32.19,32.19,0.0,26.8652,26.8652,26.8652,26.8652,0.0
2005-06-08 12:20:00,32.18,32.18,32.18,32.18,400.0,26.8568,26.8568,26.8568,26.8568,400.0
2005-06-08 12:25:00,32.18,32.19,32.18,32.18,800.0,26.8568,26.8652,26.8568,26.8568,800.0
2005-06-08 12:30:00,32.17,32.17,32.17,32.17,600.0,26.8485,26.8485,26.8485,26.8485,600.0
2005-06-08 12:35:00,32.15,32.15,32.15,32.15,600.0,26.8318,26.8318,26.8318,26.8318,600.0
2005-06-08 12:40:00,32.15,32.15,32.15,32.15,200.0,26.8318,26.8318,26.8318,26.8318,200.0
2005-06-08 12:45:00,32.15,32.15,32.15,32.15,0.0,26.8318,26.8318,26.8318,26.8318,0.0
2005-06-08 12:50:00,32.15,32.15,32.15,32.15,0.0,26.8318,26.8318,26.8318,26.8318,0.0
2005-06-08 12:55:00,32.13,32.13,32.12,32.12,1000.0,26.8151,26.8151,26.8067,26.8067,1000.0
2005-06-08 13:00:00,32.12,32.12,32.1,32.1,800.0,26.8067,26.8067,26.79,26.79,800.0
2005-06-08 13:05:00,32.1,32.1,32.1,32.1,200.0,26.79,26.79,26.79,26.79,200.0
2005-06-08 13:10:00,32.1,32.1,32.1,32.1,200.0,26.79,26.79,26.79,26.79,200.0
2005-06-08 13:15:00,32.09,32.09,32.09,32.09,600.0,26.7817,26.7817,26.7817,26.7817,600.0
2005-06-08 13:20:00,32.1,32.1,32.09,32.09,400.0,26.79,26.79,26.7817,26.7817,400.0
2005-06-08 13:25:00,32.09,32.09,32.09,32.09,200.0,26.7817,26.7817,26.7817,26.7817,200.0
2005-06-08 13:30:00,32.09,32.09,32.09,32.09,600.0,26.7817,26.7817,26.7817,26.7817,600.0
2005-06-08 13:35:00,32.09,32.09,32.08,32.08,5000.0,26.7817,26.7817,26.7733,26.7733,5000.0
2005-06-08 13:40:00,32.08,32.08,32.07,32.08,6000.0,26.7733,26.7733,26.765,26.7733,6000.0
2005-06-08 13:45:00,32.08,32.08,32.08,32.08,7000.0,26.7733,26.7733,26.7733,26.7733,7000.0
2005-06-08 13:50:00,32.08,32.09,32.08,32.08,4400.0,26.7733,26.7817,26.7733,26.7733,4400.0
2005-06-08 13:55:00,32.08,32.08,32.08,32.08,7200.0,26.7733,26.7733,26.7733,26.7733,7200.0
2005-06-08 14:00:00,32.08,32.08,32.06,32.08,4600.0,26.7733,26.7733,26.7567,26.7733,4600.0
2005-06-08 14:05:00,32.08,32.08,32.08,32.08,200.0,26.7733,26.7733,26.7733,26.7733,200.0
2005-06-08 14:10:00,32.08,32.08,32.08,32.08,600.0,26.7733,26.7733,26.7733,26.7733,600.0
2005-06-08 14:15:00,32.08,32.08,32.06,32.06,18800.0,26.7733,26.7733,26.7567,26.7567,18800.0
2005-06-08 14:20:00,32.06,32.06,32.06,32.06,4400.0,26.7567,26.7567,26.7567,26.7567,4400.0
2005-06-08 14:25:00,32.05,32.05,32.04,32.04,1200.0,26.7483,26.7483,26.74,26.74,1200.0
2005-06-08 14:30:00,32.04,32.04,32.04,32.04,200.0,26.74,26.74,26.74,26.74,200.0
2005-06-08 14:35:00,32.04,32.04,32.04,32.04,1200.0,26.74,26.74,26.74,26.74,1200.0
2005-06-08 14:40:00,32.03,32.03,32.02,32.02,5000.0,26.7316,26.7316,26.7233,26.7233,5000.0
2005-06-08 14:45:00,32.0,32.03,32.0,32.02,2400.0,26.7066,26.7316,26.7066,26.7233,2400.0
2005-06-08 14:50:00,32.02,32.02,32.02,32.02,400.0,26.7233,26.7233,26.7233,26.7233,400.0
2005-06-08 14:55:00,32.02,32.02,32.02,32.02,1200.0,26.7233,26.7233,26.7233,26.7233,1200.0
2005-06-08 15:00:00,32.02,32.02,32.02,32.02,0.0,26.7233,26.7233,26.7233,26.7233,0.0
2005-06-08 15:05:00,32.02,32.02,32.02,32.02,1200.0,26.7233,26.7233,26.7233,26.7233,1200.0
2005-06-08 15:10:00,32.02,32.02,32.02,32.02,3400.0,26.7233,26.7233,26.7233,26.7233,3400.0
2005-06-08 15:15:00,32.02,32.02,32.02,32.02,7200.0,26.7233,26.7233,26.7233,26.7233,7200.0
2005-06-08 15:20:00,32.02,32.04,32.02,32.02,102400.0,26.7233,26.74,26.7233,26.7233,102400.0
2005-06-08 15:25:00,32.03,32.04,32.03,32.03,2200.0,26.7316,26.74,26.7316,26.7316,2200.0
2005-06-08 15:30:00,32.03,32.03,32.02,32.02,5400.0,26.7316,26.7316,26.7233,26.7233,5400.0
2005-06-08 15:35:00,32.02,32.02,32.02,32.02,2600.0,26.7233,26.7233,26.7233,26.7233,2600.0
2005-06-08 15:40:00,32.02,32.02,32.02,32.02,4600.0,26.7233,26.7233,26.7233,26.7233,4600.0
2005-06-08 15:45:00,32.02,32.03,32.02,32.03,5400.0,26.7233,26.7316,26.7233,26.7316,5400.0
2005-06-08 15:50:00,32.03,32.04,32.02,32.02,5400.0,26.7316,26.74,26.7233,26.7233,5400.0
2005-06-08 15:55:00,32.02,32.04,32.02,32.04,5600.0,26.7233,26.74,26.7233,26.74,5600.0
2005-06-09 09:30:00,31.99,31.99,31.99,31.99,3800.0,26.6982,26.6982,26.6982,26.6982,3800.0
2005-06-09 09:35:00,31.99,31.99,31.92,31.92,1000.0,26.6982,26.6982,26.6398,26.6398,1000.0
2005-06-09 09:40:00,31.91,31.91,31.78,31.78,2600.0,26.6315,26.6315,26.523,26.523,2600.0
2005-06-09 09:45:00,31.75,31.77,31.75,31.77,6400.0,26.4979,26.5146,26.4979,26.5146,6400.0
2005-06-09 09:50:00,31.78,31.8,31.78,31.8,1200.0,26.523,26.5397,26.523,26.5397,1200.0
2005-06-09 09:55:00,31.84,31.84,31.83,31.84,1600.0,26.5731,26.5731,26.5647,26.5731,1600.0
2005-06-09 10:00:00,31.84,31.84,31.83,31.83,3000.0,26.5731,26.5731,26.5647,26.5647,3000.0
2005-06-09 10:05:00,31.83,31.87,31.83,31.87,6400.0,26.5647,26.5981,26.5647,26.5981,6400.0
2005-06-09 10:10:00,31.88,31.88,31.86,31.86,4200.0,26.6064,26.6064,26.5897,26.5897,4200.0
2005-06-09 10:15:00,31.86,31.86,31.83,31.86,3200.0,26.5897,26.5897,26.5647,26.5897,3200.0
2005-06-09 10:20:00,31.85,31.87,31.85,31.85,3400.0,26.5814,26.5981,26.5814,26.5814,3400.0
2005-06-09 10:25:00,31.83,31.88,31.83,31.87,10200.0,26.5647,26.6064,26.5647,26.5981,10200.0
2005-06-09 10:30:00,31.86,31.88,31.86,31.88,800.0,26.5897,26.6064,26.5897,26.6064,800.0
2005-06-09 10:35:00,31.88,31.89,31.87,31.88,2000.0,26.6064,26.6148,26.5981,26.6064,2000.0
2005-06-09 10:40:00,31.86,31.86,31.86,31.86,600.0,26.5897,26.5897,26.5897,26.5897,600.0
2005-06-09 10:45:00,31.86,31.88,31.86,31.88,1400.0,26.5897,26.6064,26.5897,26.6064,1400.0
2005-06-09 10:50:00,31.86,31.86,31.86,31.86,1000.0,26.5897,26.5897,26.5897,26.5897,1000.0
2005-06-09 10:55:00,31.86,31.86,31.85,31.85,1400.0,26.5897,26.5897,26.5814,26.5814,1400.0
2005-06-09 11:00:00,31.85,31.85,31.85,31.85,600.0,26.5814,26.5814,26.5814,26.5814,600.0
2005-06-09 11:05:00,31.85,31.85,31.84,31.85,1200.0,26.5814,26.5814,26.5731,26.5814,1200.0
2005-06-09 11:10:00,31.84,31.86,31.84,31.86,8000.0,26.5731,26.5897,26.5731,26.5897,8000.0
2005-06-09 11:15:00,31.85,31.85,31.85,31.85,200.0,26.5814,26.5814,26.5814,26.5814,200.0
2005-06-09 11:20:00,31.85,31.85,31.85,31.85,200.0,26.5814,26.5814,26.5814,26.5814,200.0
2005-06-09 11:25:00,31.85,31.85,31.75,31.76,27000.0,26.5814,26.5814,26.4979,26.5063,27000.0
2005-06-09 11:30:00,31.75,31.77,31.75,31.77,1200.0,26.4979,26.5146,26.4979,26.5146,1200.0
2005-06-09 11:35:00,31.78,31.85,31.78,31.85,4200.0,26.523,26.5814,26.523,26.5814,4200.0
2005-06-09 11:40:00,31.83,31.83,31.83,31.83,400.0,26.5647,26.5647,26.5647,26.5647,400.0
2005-06-09 11:45:00,31.83,31.84,31.81,31.81,1000.0,26.5647,26.5731,26.548,26.548,1000.0
2005-06-09 11:50:00,31.78,31.8,31.78,31.8,600.0,26.523,26.5397,26.523,26.5397,600.0
2005-06-09 11:55:00,31.81,31.82,31.81,31.82,600.0,26.548,26.5564,26.548,26.5564,600.0
2005-06-09 12:00:00,31.82,31.88,31.82,31.85,1800.0,26.5564,26.6064,26.5564,26.5814,1800.0
2005-06-09 12:05:00,31.85,31.86,31.85,31.86,600.0,26.5814,26.5897,26.5814,26.5897,600.0
2005-06-09 12:10:00,31.86,31.87,31.86,31.87,1400.0,26.5897,26.5981,26.5897,26.5981,1400.0
2005-06-09 12:15:00,31.86,31.87,31.86,31.87,1800.0,26.5897,26.5981,26.5897,26.5981,1800.0
2005-06-09 12:20:00,31.86,31.88,31.86,31.88,3000.0,26.5897,26.6064,26.5897,26.6064,3000.0
2005-06-09 12:25:00,31.88,31.9,31.88,31.9,4800.0,26.6064,26.6231,26.6064,26.6231,4800.0
2005-06-09 12:30:00,31.9,31.92,31.9,31.92,5000.0,26.6231,26.6398,26.6231,26.6398,5000.0
2005-06-09 12:35:00,31.92,31.98,31.92,31.98,4000.0,26.6398,26.6899,26.6398,26.6899,4000.0
2005-06-09 12:40:00,31.96,31.96,31.95,31.96,3000.0,26.6732,26.6732,26.6649,26.6732,3000.0
2005-06-09 12:45:00,31.97,31.98,31.97,31.98,1400.0,26.6815,26.6899,26.6815,26.6899,1400.0
2005-06-09 12:50:00,31.98,32.0,31.97,32.0,2200.0,26.6899,26.7066,26.6815,26.7066,2200.0
2005-06-09 12:55:00,31.99,32.0,31.99,32.0,1800.0,26.6982,26.7066,26.6982,26.7066,1800.0
2005-06-09 13:00:00,31.98,31.98,31.98,31.98,600.0,26.6899,26.6899,26.6899,26.6899,600.0
2005-06-09 13:05:00,31.98,31.98,31.98,31.98,400.0,26.6899,26.6899,26.6899,26.6899,400.0
2005-06-09 13:10:00,31.98,31.98,31.98,31.98,800.0,26.6899,26.6899,26.6899,26.6899,800.0
2005-06-09 13:15:00,31.98,31.98,31.97,31.97,400.0,26.6899,26.6899,26.6815,26.6815,400.0
2005-06-09 13:20:00,31.97,31.97,31.97,31.97,400.0,26.6815,26.6815,26.6815,26.6815,400.0
2005-06-09 13:25:00,31.97,31.99,31.96,31.99,5200.0,26.6815,26.6982,26.6732,26.6982,5200.0
2005-06-09 13:30:00,31.97,31.98,31.97,31.98,1600.0,26.6815,26.6899,26.6815,26.6899,1600.0
2005-06-09 13:35:00,31.98,31.98,31.97,31.97,800.0,26.6899,26.6899,26.6815,26.6815,800.0
2005-06-09 13:40:00,31.97,31.97,31.96,31.96,1800.0,26.6815,26.6815,26.6732,26.6732,1800.0
2005-06-09 13:45:00,31.95,31.95,31.91,31.92,1000.0,26.6649,26.6649,26.6315,26.6398,1000.0
2005-06-09 13:50:00,31.91,31.91,31.9,31.9,400.0,26.6315,26.6315,26.6231,26.6231,400.0
2005-06-09 13:55:00,31.89,31.9,31.89,31.89,1400.0,26.6148,26.6231,26.6148,26.6148,1400.0
2005-06-09 14:00:00,31.88,31.88,31.86,31.86,2400.0,26.6064,26.6064,26.5897,26.5897,2400.0
2005-06-09 14:05:00,31.85,31.85,31.84,31.84,1800.0,26.5814,26.5814,26.5731,26.5731,1800.0
2005-06-09 14:10:00,31.82,31.84,31.78,31.84,2000.0,26.5564,26.5731,26.523,26.5731,2000.0
2005-06-09 14:15:00,31.83,31.83,31.78,31.82,2000.0,26.5647,26.5647,26.523,26.5564,2000.0
2005-06-09 14:20:00,31.82,31.82,31.79,31.79,1000.0,26.5564,26.5564,26.5313,26.5313,1000.0
2005-06-09 14:25:00,31.78,31.78,31.77,31.77,600.0,26.523,26.523,26.5146,26.5146,600.0
2005-06-09 14:30:00,31.75,31.75,31.71,31.73,1000.0,26.4979,26.4979,26.4646,26.4812,1000.0
2005-06-09 14:35:00,31.73,31.73,31.7,31.73,3800.0,26.4812,26.4812,26.4562,26.4812,3800.0
2005-06-09 14:40:00,31.74,31.75,31.73,31.75,1400.0,26.4896,26.4979,26.4812,26.4979,1400.0
2005-06-09 14:45:00,31.74,31.78,31.74,31.77,1600.0,26.4896,26.523,26.4896,26.5146,1600.0
2005-06-09 14:50:00,31.75,31.76,31.75,31.76,600.0,26.4979,26.5063,26.4979,26.5063,600.0
2005-06-09 14:55:00,31.76,31.76,31.72,31.73,3000.0,26.5063,26.5063,26.4729,26.4812,3000.0
2005-06-09 15:00:00,31.73,31.74,31.72,31.74,1600.0,26.4812,26.4896,26.4729,26.4896,1600.0
2005-06-09 15:05:00,31.75,31.83,31.75,31.81,5600.0,26.4979,26.5647,26.4979,26.548,5600.0
2005-06-09 15:10:00,31.8,31.8,31.78,31.8,2600.0,26.5397,26.5397,26.523,26.5397,2600.0
2005-06-09 15:15:00,31.8,31.81,31.79,31.81,5400.0,26.5397,26.548,26.5313,26.548,5400.0
2005-06-09 15:20:00,31.81,31.81,31.75,31.78,4000.0,26.548,26.548,26.4979,26.523,4000.0
2005-06-09 15:25:00,31.78,31.79,31.78,31.79,1800.0,26.523,26.5313,26.523,26.5313,1800.0
2005-06-09 15:30:00,31.79,31.79,31.79,31.79,2600.0,26.5313,26.5313,26.5313,26.5313,2600.0
2005-06-09 15:35:00,31.79,31.8,31.79,31.79,6600.0,26.5313,26.5397,26.5313,26.5313,6600.0
2005-06-09 15:40:00,31.8,31.8,31.78,31.79,13800.0,26.5397,26.5397,26.523,26.5313,13800.0
2005-06-09 15:45:00,31.77,31.8,31.77,31.8,5600.0,26.5146,26.5397,26.5146,26.5397,5600.0
2005-06-09 15:50:00,31.8,31.8,31.79,31.8,7800.0,26.5397,26.5397,26.5313,26.5397,7800.0
2005-06-09 15:55:00,31.8,31.85,31.8,31.85,10200.0,26.5397,26.5814,26.5397,26.5814,10200.0
2005-06-10 09:30:00,31.85,31.9,31.85,31.9,3800.0,26.5814,26.6231,26.5814,26.6231,3800.0
2005-06-10 09:35:00,31.9,31.93,31.85,31.9,1800.0,26.6231,26.6482,26.5814,26.6231,1800.0
2005-06-10 09:40:00,31.83,31.83,31.78,31.79,3200.0,26.5647,26.5647,26.523,26.5313,3200.0
2005-06-10 09:45:00,31.84,31.87,31.84,31.87,2800.0,26.5731,26.5981,26.5731,26.5981,2800.0
2005-06-10 09:50:00,31.89,31.89,31.89,31.89,2600.0,26.6148,26.6148,26.6148,26.6148,2600.0
2005-06-10 09:55:00,31.87,31.88,31.85,31.85,2600.0,26.5981,26.6064,26.5814,26.5814,2600.0
2005-06-10 10:00:00,31.87,31.97,31.87,31.97,2800.0,26.5981,26.6815,26.5981,26.6815,2800.0
2005-06-10 10:05:00,32.0,32.0,31.95,31.95,6800.0,26.7066,26.7066,26.6649,26.6649,6800.0
2005-06-10 10:10:00,31.93,31.93,31.93,31.93,600.0,26.6482,26.6482,26.6482,26.6482,600.0
2005-06-10 10:15:00,31.92,31.92,31.92,31.92,600.0,26.6398,26.6398,26.6398,26.6398,600.0
2005-06-10 10:20:00,31.91,31.91,31.9,31.9,1800.0,26.6315,26.6315,26.6231,26.6231,1800.0
2005-06-10 10:25:00,31.9,31.9,31.9,31.9,1200.0,26.6231,26.6231,26.6231,26.6231,1200.0
2005-06-10 10:30:00,31.91,31.91,31.9,31.91,800.0,26.6315,26.6315,26.6231,26.6315,800.0
2005-06-10 10:35:00,31.91,31.91,31.91,31.91,1200.0,26.6315,26.6315,26.6315,26.6315,1200.0
2005-06-10 10:40:00,31.91,31.92,31.91,31.91,1600.0,26.6315,26.6398,26.6315,26.6315,1600.0
2005-06-10 10:45:00,31.9,31.95,31.9,31.9,2400.0,26.6231,26.6649,26.6231,26.6231,2400.0
2005-06-10 10:50:00,31.9,31.92,31.9,31.92,1400.0,26.6231,26.6398,26.6231,26.6398,1400.0
2005-06-10 10:55:00,31.92,31.92,31.91,31.91,1000.0,26.6398,26.6398,26.6315,26.6315,1000.0
2005-06-10 11:00:00,31.91,31.91,31.89,31.9,2200.0,26.6315,26.6315,26.6148,26.6231,2200.0
2005-06-10 11:05:00,31.89,31.9,31.89,31.9,1400.0,26.6148,26.6231,26.6148,26.6231,1400.0
2005-06-10 11:10:00,31.9,31.9,31.9,31.9,0.0,26.6231,26.6231,26.6231,26.6231,0.0
2005-06-10 11:15:00,31.89,31.89,31.88,31.88,3600.0,26.6148,26.6148,26.6064,26.6064,3600.0
2005-06-10 11:20:00,31.88,31.88,31.88,31.88,200.0,26.6064,26.6064,26.6064,26.6064,200.0
2005-06-10 11:25:00,31.86,31.86,31.86,31.86,600.0,26.5897,26.5897,26.5897,26.5897,600.0
2005-06-10 11:30:00,31.86,31.86,31.86,31.86,600.0,26.5897,26.5897,26.5897,26.5897,600.0
2005-06-10 11:35:00,31.86,31.86,31.85,31.85,1400.0,26.5897,26.5897,26.5814,26.5814,1400.0
2005-06-10 11:40:00,31.86,31.86,31.86,31.86,400.0,26.5897,26.5897,26.5897,26.5897,400.0
2005-06-10 11:45:00,31.86,31.86,31.83,31.83,2000.0,26.5897,26.5897,26.5647,26.5647,2000.0
2005-06-10 11:50:00,31.83,31.83,31.81,31.83,1000.0,26.5647,26.5647,26.548,26.5647,1000.0
2005-06-10 11:55:00,31.83,31.83,31.83,31.83,0.0,26.5647,26.5647,26.5647,26.5647,0.0
2005-06-10 12:00:00,31.82,31.82,31.81,31.81,1200.0,26.5564,26.5564,26.548,26.548,1200.0
2005-06-10 12:05:00,31.82,31.82,31.82,31.82,400.0,26.5564,26.5564,26.5564,26.5564,400.0
2005-06-10 12:10:00,31.82,31.82,31.82,31.82,2200.0,26.5564,26.5564,26.5564,26.5564,2200.0
2005-06-10 12:15:00,31.82,31.83,31.82,31.82,1000.0,26.5564,26.5647,26.5564,26.5564,1000.0
2005-06-10 12:20:00,31.82,31.82,31.82,31.82,400.0,26.5564,26.5564,26.5564,26.5564,400.0
2005-06-10 12:25:00,31.81,31.81,31.81,31.81,800.0,26.548,26.548,26.548,26.548,800.0
2005-06-10 12:30:00,31.81,31.81,31.81,31.81,1000.0,26.548,26.548,26.548,26.548,1000.0
2005-06-10 12:35:00,31.81,31.81,31.81,31.81,800.0,26.548,26.548,26.548,26.548,800.0
2005-06-10 12:40:00,31.81,31.81,31.81,31.81,600.0,26.548,26.548,26.548,26.548,600.0
2005-06-10 12:45:00,31.81,31.81,31.81,31.81,2400.0,26.548,26.548,26.548,26.548,2400.0
2005-06-10 12:50:00,31.81,31.83,31.81,31.83,7200.0,26.548,26.5647,26.548,26.5647,7200.0
2005-06-10 12:55:00,31.82,31.82,31.82,31.82,600.0,26.5564,26.5564,26.5564,26.5564,600.0
2005-06-10 13:00:00,31.82,31.83,31.82,31.83,1600.0,26.5564,26.5647,26.5564,26.5647,1600.0
2005-06-10 13:05:00,31.83,31.91,31.83,31.91,22200.0,26.5647,26.6315,26.5647,26.6315,22200.0
2005-06-10 13:10:00,31.9,31.9,31.9,31.9,400.0,26.6231,26.6231,26.6231,26.6231,400.0
2005-06-10 13:15:00,31.89,31.89,31.89,31.89,200.0,26.6148,26.6148,26.6148,26.6148,200.0
2005-06-10 13:20:00,31.89,31.89,31.88,31.88,800.0,26.6148,26.6148,26.6064,26.6064,800.0
2005-06-10 13:25:00,31.89,31.89,31.88,31.88,9600.0,26.6148,26.6148,26.6064,26.6064,9600.0
2005-06-10 13:30:00,31.88,31.91,31.88,31.89,13600.0,26.6064,26.6315,26.6064,26.6148,13600.0
2005-06-10 13:35:00,31.9,31.9,31.9,31.9,1200.0,26.6231,26.6231,26.6231,26.6231,1200.0
2005-06-10 13:40:00,31.89,31.89,31.89,31.89,400.0,26.6148,26.6148,26.6148,26.6148,400.0
2005-06-10 13:45:00,31.89,31.89,31.89,31.89,800.0,26.6148,26.6148,26.6148,26.6148,800.0
2005-06-10 13:50:00,31.89,31.89,31.88,31.88,800.0,26.6148,26.6148,26.6064,26.6064,800.0
2005-06-10 13:55:00,31.86,31.86,31.86,31.86,200.0,26.5897,26.5897,26.5897,26.5897,200.0
2005-06-10 14:00:00,31.85,31.85,31.85,31.85,1000.0,26.5814,26.5814,26.5814,26.5814,1000.0
2005-06-10 14:05:00,31.83,31.83,31.83,31.83,1000.0,26.5647,26.5647,26.5647,26.5647,1000.0
2005-06-10 14:10:00,31.83,31.83,31.83,31.83,600.0,26.5647,26.5647,26.5647,26.5647,600.0
2005-06-10 14:15:00,31.83,31.83,31.83,31.83,400.0,26.5647,26.5647,26.5647,26.5647,400.0
2005-06-10 14:20:00,31.84,31.84,31.8,31.8,5600.0,26.5731,26.5731,26.5397,26.5397,5600.0
2005-06-10 14:25:00,31.81,31.81,31.76,31.77,2000.0,26.548,26.548,26.5063,26.5146,2000.0
2005-06-10 14:30:00,31.79,31.79,31.79,31.79,800.0,26.5313,26.5313,26.5313,26.5313,800.0
2005-06-10 14:35:00,31.79,31.79,31.79,31.79,0.0,26.5313,26.5313,26.5313,26.5313,0.0
2005-06-10 14:40:00,31.8,31.8,31.8,31.8,200.0,26.5397,26.5397,26.5397,26.5397,200.0
2005-06-10 14:45:00,31.8,31.8,31.8,31.8,400.0,26.5397,26.5397,26.5397,26.5397,400.0
2005-06-10 14:50:00,31.79,31.79,31.79,31.79,2200.0,26.5313,26.5313,26.5313,26.5313,2200.0
2005-06-10 14:55:00,31.79,31.79,31.79,31.79,400.0,26.5313,26.5313,26.5313,26.5313,400.0
2005-06-10 15:00:00,31.79,31.8,31.79,31.8,5000.0,26.5313,26.5397,26.5313,26.5397,5000.0
2005-06-10 15:05:00,31.79,31.79,31.78,31.78,600.0,26.5313,26.5313,26.523,26.523,600.0
2005-06-10 15:10:00,31.78,31.79,31.78,31.79,1800.0,26.523,26.5313,26.523,26.5313,1800.0
2005-06-10 15:15:00,31.79,31.79,31.79,31.79,0.0,26.5313,26.5313,26.5313,26.5313,0.0
2005-06-10 15:20:00,31.79,31.79,31.79,31.79,1800.0,26.5313,26.5313,26.5313,26.5313,1800.0
2005-06-10 15:25:00,31.79,31.79,31.79,31.79,1600.0,26.5313,26.5313,26.5313,26.5313,1600.0
2005-06-10 15:30:00,31.79,31.8,31.79,31.79,2400.0,26.5313,26.5397,26.5313,26.5313,2400.0
2005-06-10 15:35:00,31.79,31.79,31.79,31.79,200.0,26.5313,26.5313,26.5313,26.5313,200.0
2005-06-10 15:40:00,31.79,31.79,31.79,31.79,600.0,26.5313,26.5313,26.5313,26.5313,600.0
2005-06-10 15:45:00,31.79,31.81,31.78,31.81,12200.0,26.5313,26.548,26.523,26.548,12200.0
2005-06-10 15:50:00,31.82,31.83,31.82,31.82,800.0,26.5564,26.5647,26.5564,26.5564,800.0
2005-06-10 15:55:00,31.82,31.82,31.8,31.8,4600.0,26.5564,26.5564,26.5397,26.5397,4600.0
2005-06-13 09:35:00,31.55,31.55,31.53,31.53,11400.0,26.331,26.331,26.3143,26.3143,11400.0
2005-06-13 09:40:00,31.5,31.5,31.48,31.49,6000.0,26.2893,26.2893,26.2726,26.2809,6000.0
2005-06-13 09:45:00,31.49,31.52,31.49,31.52,3400.0,26.2809,26.306,26.2809,26.306,3400.0
2005-06-13 09:50:00,31.53,31.58,31.53,31.58,26600.0,26.3143,26.3561,26.3143,26.3561,26600.0
2005-06-13 09:55:00,31.58,31.58,31.55,31.57,37400.0,26.3561,26.3561,26.331,26.3477,37400.0
2005-06-13 10:00:00,31.56,31.56,31.48,31.48,5000.0,26.3394,26.3394,26.2726,26.2726,5000.0
2005-06-13 10:05:00,31.46,31.47,31.46,31.47,9800.0,26.2559,26.2643,26.2559,26.2643,9800.0
2005-06-13 10:10:00,31.45,31.46,31.25,31.29,50800.0,26.2476,26.2559,26.0806,26.114,50800.0
2005-06-13 10:15:00,31.29,31.31,31.29,31.31,2200.0,26.114,26.1307,26.114,26.1307,2200.0
2005-06-13 10:20:00,31.31,31.31,31.29,31.29,1600.0,26.1307,26.1307,26.114,26.114,1600.0
2005-06-13 10:25:00,31.29,31.31,31.28,31.3,8600.0,26.114,26.1307,26.1057,26.1224,8600.0
2005-06-13 10:30:00,31.31,31.36,31.31,31.33,8000.0,26.1307,26.1725,26.1307,26.1474,8000.0
2005-06-13 10:35:00,31.3,31.38,31.3,31.33,8200.0,26.1224,26.1891,26.1224,26.1474,8200.0
2005-06-13 10:40:00,31.32,31.33,31.3,31.3,4400.0,26.1391,26.1474,26.1224,26.1224,4400.0
2005-06-13 10:45:00,31.29,31.34,31.29,31.34,6800.0,26.114,26.1558,26.114,26.1558,6800.0
2005-06-13 10:50:00,31.35,31.35,31.33,31.34,1400.0,26.1641,26.1641,26.1474,26.1558,1400.0
2005-06-13 10:55:00,31.29,31.31,31.29,31.31,4200.0,26.114,26.1307,26.114,26.1307,4200.0
2005-06-13 11:00:00,31.31,31.38,31.31,31.38,11400.0,26.1307,26.1891,26.1307,26.1891,11400.0
2005-06-13 11:05:00,31.37,31.38,31.33,31.36,6200.0,26.1808,26.1891,26.1474,26.1725,6200.0
2005-06-13 11:10:00,31.36,31.36,31.29,31.34,8200.0,26.1725,26.1725,26.114,26.1558,8200.0
2005-06-13 11:15:00,31.34,31.38,31.34,31.34,11200.0,26.1558,26.1891,26.1558,26.1558,11200.0
2005-06-13 11:20:00,31.34,31.34,31.31,31.33,10400.0,26.1558,26.1558,26.1307,26.1474,10400.0
2005-06-13 11:25:00,31.33,31.33,31.31,31.32,21400.0,26.1474,26.1474,26.1307,26.1391,21400.0
2005-06-13 11:30:00,31.32,31.32,31.29,31.31,6400.0,26.1391,26.1391,26.114,26.1307,6400.0
2005-06-13 11:35:00,31.31,31.34,31.31,31.34,4800.0,26.1307,26.1558,26.1307,26.1558,4800.0
2005-06-13 11:40:00,31.33,31.33,31.3,31.31,6000.0,26.1474,26.1474,26.1224,26.1307,6000.0
2005-06-13 11:45:00,31.32,31.35,31.32,31.34,4800.0,26.1391,26.1641,26.1391,26.1558,4800.0
2005-06-13 11:50:00,31.34,31.34,31.32,31.32,6200.0,26.1558,26.1558,26.1391,26.1391,6200.0
2005-06-13 11:55:00,31.32,31.33,31.32,31.32,7200.0,26.1391,26.1474,26.1391,26.1391,7200.0
2005-06-13 12:00:00,31.3,31.31,31.3,31.31,1600.0,26.1224,26.1307,26.1224,26.1307,1600.0
2005-06-13 12:05:00,31.32,31.32,31.31,31.31,2000.0,26.1391,26.1391,26.1307,26.1307,2000.0
2005-06-13 12:10:00,31.3,31.31,31.25,31.31,14200.0,26.1224,26.1307,26.0806,26.1307,14200.0
2005-06-13 12:15:00,31.29,31.3,31.29,31.3,2800.0,26.114,26.1224,26.114,26.1224,2800.0
2005-06-13 12:20:00,31.3,31.3,31.3,31.3,1600.0,26.1224,26.1224,26.1224,26.1224,1600.0
2005-06-13 12:25:00,31.3,31.32,31.3,31.32,4000.0,26.1224,26.1391,26.1224,26.1391,4000.0
2005-06-13 12:30:00,31.31,31.31,31.24,31.24,4600.0,26.1307,26.1307,26.0723,26.0723,4600.0
2005-06-13 12:35:00,31.25,31.3,31.25,31.28,4400.0,26.0806,26.1224,26.0806,26.1057,4400.0
2005-06-13 12:40:00,31.28,31.28,31.24,31.24,1400.0,26.1057,26.1057,26.0723,26.0723,1400.0
2005-06-13 12:45:00,31.23,31.23,31.23,31.23,200.0,26.064,26.064,26.064,26.064,200.0
2005-06-13 12:50:00,31.23,31.23,31.23,31.23,2600.0,26.064,26.064,26.064,26.064,2600.0
2005-06-13 12:55:00,31.23,31.23,31.23,31.23,1600.0,26.064,26.064,26.064,26.064,1600.0
2005-06-13 13:00:00,31.23,31.23,31.22,31.22,2600.0,26.064,26.064,26.0556,26.0556,2600.0
2005-06-13 13:05:00,31.19,31.19,31.18,31.19,5600.0,26.0306,26.0306,26.0222,26.0306,5600.0
2005-06-13 13:10:00,31.18,31.18,31.18,31.18,3400.0,26.0222,26.0222,26.0222,26.0222,3400.0
2005-06-13 13:15:00,31.18,31.18,31.17,31.18,4600.0,26.0222,26.0222,26.0139,26.0222,4600.0
2005-06-13 13:20:00,31.18,31.18,31.18,31.18,10600.0,26.0222,26.0222,26.0222,26.0222,10600.0
2005-06-13 13:25:00,31.18,31.18,31.14,31.15,10400.0,26.0222,26.0222,25.9888,25.9972,10400.0
2005-06-13 13:30:00,31.16,31.18,31.15,31.18,7800.0,26.0055,26.0222,25.9972,26.0222,7800.0
2005-06-13 13:35:00,31.18,31.18,31.18,31.18,2000.0,26.0222,26.0222,26.0222,26.0222,2000.0
2005-06-13 13:40:00,31.18,31.18,31.11,31.11,13600.0,26.0222,26.0222,25.9638,25.9638,13600.0
2005-06-13 13:45:00,31.11,31.13,31.11,31.11,5200.0,25.9638,25.9805,25.9638,25.9638,5200.0
2005-06-13 13:50:00,31.11,31.11,31.09,31.11,11400.0,25.9638,25.9638,25.9471,25.9638,11400.0
2005-06-13 13:55:00,31.11,31.11,31.07,31.07,4200.0,25.9638,25.9638,25.9304,25.9304,4200.0
2005-06-13 14:00:00,31.07,31.08,31.06,31.07,11400.0,25.9304,25.9388,25.9221,25.9304,11400.0
2005-06-13 14:05:00,31.08,31.09,31.08,31.09,2800.0,25.9388,25.9471,25.9388,25.9471,2800.0
2005-06-13 14:10:00,31.09,31.11,31.09,31.1,4800.0,25.9471,25.9638,25.9471,25.9555,4800.0
2005-06-13 14:15:00,31.1,31.15,31.02,31.15,31200.0,25.9555,25.9972,25.8887,25.9972,31200.0
2005-06-13 14:20:00,31.03,31.03,31.02,31.03,9200.0,25.897,25.897,25.8887,25.897,9200.0
2005-06-13 14:25:00,31.02,31.02,31.02,31.02,2200.0,25.8887,25.8887,25.8887,25.8887,2200.0
2005-06-13 14:30:00,31.02,31.02,31.01,31.01,29000.0,25.8887,25.8887,25.8803,25.8803,29000.0
2005-06-13 14:35:00,31.01,31.01,30.97,30.97,19400.0,25.8803,25.8803,25.847,25.847,19400.0
2005-06-13 14:40:00,30.96,30.96,30.93,30.94,6800.0,25.8386,25.8386,25.8136,25.8219,6800.0
2005-06-13 14:45:00,30.94,30.96,30.94,30.95,3800.0,25.8219,25.8386,25.8219,25.8303,3800.0
2005-06-13 14:50:00,30.95,30.95,30.92,30.95,7200.0,25.8303,25.8303,25.8052,25.8303,7200.0
2005-06-13 14:55:00,30.95,30.95,30.93,30.93,6800.0,25.8303,25.8303,25.8136,25.8136,6800.0
2005-06-13 15:00:00,30.93,30.93,30.91,30.91,8400.0,25.8136,25.8136,25.7969,25.7969,8400.0
2005-06-13 15:05:00,30.91,30.92,30.81,30.81,22600.0,25.7969,25.8052,25.7134,25.7134,22600.0
2005-06-13 15:10:00,30.78,30.8,30.77,30.79,33000.0,25.6884,25.7051,25.68,25.6967,33000.0
2005-06-13 15:15:00,30.79,30.82,30.75,30.82,10200.0,25.6967,25.7218,25.6634,25.7218,10200.0
2005-06-13 15:20:00,30.81,30.83,30.8,30.82,16200.0,25.7134,25.7301,25.7051,25.7218,16200.0
2005-06-13 15:25:00,30.82,30.86,30.82,30.86,9000.0,25.7218,25.7552,25.7218,25.7552,9000.0
2005-06-13 15:30:00,30.86,30.92,30.86,30.92,18000.0,25.7552,25.8052,25.7552,25.8052,18000.0
2005-06-13 15:35:00,30.92,30.93,30.92,30.93,11600.0,25.8052,25.8136,25.8052,25.8136,11600.0
2005-06-13 15:40:00,30.94,31.06,30.93,31.0,33200.0,25.8219,25.9221,25.8136,25.872,33200.0
2005-06-13 15:45:00,31.0,31.0,30.93,30.95,26400.0,25.872,25.872,25.8136,25.8303,26400.0
2005-06-13 15:50:00,30.98,30.99,30.93,30.95,69000.0,25.8553,25.8637,25.8136,25.8303,69000.0
2005-06-13 15:55:00,30.95,30.96,30.89,30.91,29000.0,25.8303,25.8386,25.7802,25.7969,29000.0
2005-06-14 09:30:00,30.93,30.93,30.85,30.93,9000.0,25.8136,25.8136,25.7468,25.8136,9000.0
2005-06-14 09:35:00,30.93,31.0,30.93,31.0,32800.0,25.8136,25.872,25.8136,25.872,32800.0
2005-06-14 09:40:00,31.03,31.03,30.98,31.0,2000.0,25.897,25.897,25.8553,25.872,2000.0
2005-06-14 09:45:00,30.98,31.0,30.98,30.99,800.0,25.8553,25.872,25.8553,25.8637,800.0
2005-06-14 09:50:00,31.0,31.0,30.97,30.97,1600.0,25.872,25.872,25.847,25.847,1600.0
2005-06-14 09:55:00,30.97,30.97,30.96,30.96,1800.0,25.847,25.847,25.8386,25.8386,1800.0
2005-06-14 10:00:00,30.93,30.95,30.93,30.95,1400.0,25.8136,25.8303,25.8136,25.8303,1400.0
2005-06-14 10:05:00,30.92,30.92,30.92,30.92,1600.0,25.8052,25.8052,25.8052,25.8052,1600.0
2005-06-14 10:10:00,30.92,30.92,30.91,30.92,17200.0,25.8052,25.8052,25.7969,25.8052,17200.0
2005-06-14 10:15:00,30.9,30.9,30.9,30.9,1600.0,25.7885,25.7885,25.7885,25.7885,1600.0
2005-06-14 10:20:00,30.92,30.92,30.88,30.88,4400.0,25.8052,25.8052,25.7719,25.7719,4400.0
2005-06-14 10:25:00,30.88,30.93,30.86,30.86,28200.0,25.7719,25.8136,25.7552,25.7552,28200.0
2005-06-14 10:30:00,30.86,30.86,30.83,30.83,5600.0,25.7552,25.7552,25.7301,25.7301,5600.0
2005-06-14 10:35:00,30.83,30.83,30.81,30.81,6400.0,25.7301,25.7301,25.7134,25.7134,6400.0
2005-06-14 10:40:00,30.78,30.78,30.75,30.75,4800.0,25.6884,25.6884,25.6634,25.6634,4800.0
2005-06-14 10:45:00,30.75,30.75,30.7,30.73,13200.0,25.6634,25.6634,25.6216,25.6467,13200.0
2005-06-14 10:50:00,30.75,30.75,30.63,30.67,10800.0,25.6634,25.6634,25.5632,25.5966,10800.0
2005-06-14 10:55:00,30.68,30.68,30.65,30.68,8000.0,25.6049,25.6049,25.5799,25.6049,8000.0
2005-06-14 11:00:00,30.71,30.71,30.65,30.69,1000.0,25.63,25.63,25.5799,25.6133,1000.0
2005-06-14 11:05:00,30.68,30.76,30.66,30.76,6600.0,25.6049,25.6717,25.5882,25.6717,6600.0
2005-06-14 11:10:00,30.75,30.85,30.75,30.85,4600.0,25.6634,25.7468,25.6634,25.7468,4600.0
2005-06-14 11:15:00,30.85,30.86,30.85,30.85,3600.0,25.7468,25.7552,25.7468,25.7468,3600.0
2005-06-14 11:20:00,30.85,30.86,30.85,30.86,1800.0,25.7468,25.7552,25.7468,25.7552,1800.0
2005-06-14 11:25:00,30.9,30.9,30.88,30.88,3800.0,25.7885,25.7885,25.7719,25.7719,3800.0
2005-06-14 11:30:00,30.86,30.86,30.85,30.86,2600.0,25.7552,25.7552,25.7468,25.7552,2600.0
2005-06-14 11:35:00,30.86,30.86,30.85,30.85,3600.0,25.7552,25.7552,25.7468,25.7468,3600.0
2005-06-14 11:40:00,30.85,30.86,30.82,30.85,4200.0,25.7468,25.7552,25.7218,25.7468,4200.0
2005-06-14 11:45:00,30.86,30.88,30.86,30.88,3000.0,25.7552,25.7719,25.7552,25.7719,3000.0
2005-06-14 11:50:00,30.89,30.89,30.87,30.89,2400.0,25.7802,25.7802,25.7635,25.7802,2400.0
2005-06-14 11:55:00,30.89,30.9,30.89,30.89,24000.0,25.7802,25.7885,25.7802,25.7802,24000.0
2005-06-14 12:00:00,30.89,30.89,30.89,30.89,2800.0,25.7802,25.7802,25.7802,25.7802,2800.0
2005-06-14 12:05:00,30.89,30.89,30.89,30.89,2400.0,25.7802,25.7802,25.7802,25.7802,2400.0
2005-06-14 12:10:00,30.89,30.9,30.87,30.87,3200.0,25.7802,25.7885,25.7635,25.7635,3200.0
2005-06-14 12:15:00,30.88,30.89,30.88,30.89,1400.0,25.7719,25.7802,25.7719,25.7802,1400.0
2005-06-14 12:20:00,30.89,30.9,30.89,30.9,2400.0,25.7802,25.7885,25.7802,25.7885,2400.0
2005-06-14 12:25:00,30.9,30.9,30.89,30.89,1400.0,25.7885,25.7885,25.7802,25.7802,1400.0
2005-06-14 12:30:00,30.9,30.9,30.9,30.9,1400.0,25.7885,25.7885,25.7885,25.7885,1400.0
2005-06-14 12:35:00,30.9,30.9,30.88,30.89,1600.0,25.7885,25.7885,25.7719,25.7802,1600.0
2005-06-14 12:40:00,30.9,30.9,30.9,30.9,6200.0,25.7885,25.7885,25.7885,25.7885,6200.0
2005-06-14 12:45:00,30.9,30.9,30.9,30.9,2000.0,25.7885,25.7885,25.7885,25.7885,2000.0
2005-06-14 12:50:00,30.9,30.9,30.9,30.9,5400.0,25.7885,25.7885,25.7885,25.7885,5400.0
2005-06-14 12:55:00,30.9,30.9,30.9,30.9,1400.0,25.7885,25.7885,25.7885,25.7885,1400.0
2005-06-14 13:00:00,30.89,30.93,30.88,30.93,33600.0,25.7802,25.8136,25.7719,25.8136,33600.0
2005-06-14 13:05:00,30.88,30.88,30.88,30.88,1800.0,25.7719,25.7719,25.7719,25.7719,1800.0
2005-06-14 13:10:00,30.87,30.87,30.82,30.85,2400.0,25.7635,25.7635,25.7218,25.7468,2400.0
2005-06-14 13:15:00,30.85,30.85,30.84,30.84,400.0,25.7468,25.7468,25.7385,25.7385,400.0
2005-06-14 13:20:00,30.83,30.84,30.82,30.83,2400.0,25.7301,25.7385,25.7218,25.7301,2400.0
2005-06-14 13:25:00,30.83,30.84,30.83,30.84,800.0,25.7301,25.7385,25.7301,25.7385,800.0
2005-06-14 13:30:00,30.85,30.86,30.85,30.86,3000.0,25.7468,25.7552,25.7468,25.7552,3000.0
2005-06-14 13:35:00,30.86,30.87,30.86,30.86,1800.0,25.7552,25.7635,25.7552,25.7552,1800.0
2005-06-14 13:40:00,30.88,30.89,30.87,30.89,2800.0,25.7719,25.7802,25.7635,25.7802,2800.0
2005-06-14 13:45:00,30.92,30.93,30.92,30.92,7600.0,25.8052,25.8136,25.8052,25.8052,7600.0
2005-06-14 13:50:00,30.91,30.91,30.89,30.89,4200.0,25.7969,25.7969,25.7802,25.7802,4200.0
2005-06-14 13:55:00,30.89,30.89,30.83,30.87,5600.0,25.7802,25.7802,25.7301,25.7635,5600.0
2005-06-14 14:00:00,30.86,30.87,30.83,30.84,4800.0,25.7552,25.7635,25.7301,25.7385,4800.0
2005-06-14 14:05:00,30.84,30.84,30.84,30.84,3600.0,25.7385,25.7385,25.7385,25.7385,3600.0
2005-06-14 14:10:00,30.84,30.84,30.8,30.81,4200.0,25.7385,25.7385,25.7051,25.7134,4200.0
2005-06-14 14:15:00,30.82,30.82,30.65,30.66,21600.0,25.7218,25.7218,25.5799,25.5882,21600.0
2005-06-14 14:20:00,30.66,30.68,30.65,30.66,12800.0,25.5882,25.6049,25.5799,25.5882,12800.0
2005-06-14 14:25:00,30.66,30.66,30.55,30.57,14400.0,25.5882,25.5882,25.4964,25.5131,14400.0
2005-06-14 14:30:00,30.58,30.61,30.57,30.61,11800.0,25.5215,25.5465,25.5131,25.5465,11800.0
2005-06-14 14:35:00,30.61,30.61,30.59,30.59,7000.0,25.5465,25.5465,25.5298,25.5298,7000.0
2005-06-14 14:40:00,30.58,30.59,30.58,30.59,8400.0,25.5215,25.5298,25.5215,25.5298,8400.0
2005-06-14 14:45:00,30.59,30.59,30.58,30.58,4400.0,25.5298,25.5298,25.5215,25.5215,4400.0
2005-06-14 14:50:00,30.58,30.59,30.57,30.57,6000.0,25.5215,25.5298,25.5131,25.5131,6000.0
2005-06-14 14:55:00,30.57,30.57,30.57,30.57,12000.0,25.5131,25.5131,25.5131,25.5131,12000.0
2005-06-14 15:00:00,30.57,30.59,30.57,30.59,11000.0,25.5131,25.5298,25.5131,25.5298,11000.0
2005-06-14 15:05:00,30.59,30.59,30.56,30.59,18400.0,25.5298,25.5298,25.5048,25.5298,18400.0
2005-06-14 15:10:00,30.58,30.59,30.55,30.55,17200.0,25.5215,25.5298,25.4964,25.4964,17200.0
2005-06-14 15:15:00,30.55,30.56,30.54,30.54,19400.0,25.4964,25.5048,25.4881,25.4881,19400.0
2005-06-14 15:20:00,30.54,30.55,30.54,30.55,15400.0,25.4881,25.4964,25.4881,25.4964,15400.0
2005-06-14 15:25:00,30.55,30.55,30.53,30.53,14400.0,25.4964,25.4964,25.4797,25.4797,14400.0
2005-06-14 15:30:00,30.53,30.55,30.53,30.54,13000.0,25.4797,25.4964,25.4797,25.4881,13000.0
2005-06-14 15:35:00,30.54,30.54,30.52,30.53,12400.0,25.4881,25.4881,25.4714,25.4797,12400.0
2005-06-14 15:40:00,30.53,30.53,30.45,30.46,26600.0,25.4797,25.4797,25.413,25.4213,26600.0
2005-06-14 15:45:00,30.45,30.48,30.45,30.48,39400.0,25.413,25.438,25.413,25.438,39400.0
2005-06-14 15:50:00,30.49,30.49,30.47,30.47,41800.0,25.4464,25.4464,25.4297,25.4297,41800.0
2005-06-14 15:55:00,30.48,30.54,30.47,30.54,47400.0,25.438,25.4881,25.4297,25.4881,47400.0
2005-06-15 09:30:00,30.85,30.9,30.84,30.9,37800.0,25.7468,25.7885,25.7385,25.7885,37800.0
2005-06-15 09:35:00,30.9,30.91,30.85,30.88,19000.0,25.7885,25.7969,25.7468,25.7719,19000.0
2005-06-15 09:40:00,30.9,30.96,30.9,30.96,14800.0,25.7885,25.8386,25.7885,25.8386,14800.0
2005-06-15 09:45:00,30.96,31.13,30.95,31.05,41200.0,25.8386,25.9805,25.8303,25.9137,41200.0
2005-06-15 09:50:00,31.05,31.08,31.0,31.0,13800.0,25.9137,25.9388,25.872,25.872,13800.0
2005-06-15 09:55:00,30.99,31.03,30.99,31.03,11000.0,25.8637,25.897,25.8637,25.897,11000.0
2005-06-15 10:00:00,31.01,31.02,30.89,30.93,31800.0,25.8803,25.8887,25.7802,25.8136,31800.0
2005-06-15 10:05:00,30.95,30.95,30.93,30.94,6000.0,25.8303,25.8303,25.8136,25.8219,6000.0
2005-06-15 10:10:00,30.92,30.92,30.85,30.85,17000.0,25.8052,25.8052,25.7468,25.7468,17000.0
2005-06-15 10:15:00,30.83,30.83,30.78,30.79,5000.0,25.7301,25.7301,25.6884,25.6967,5000.0
2005-06-15 10:20:00,30.79,30.8,30.79,30.79,8000.0,25.6967,25.7051,25.6967,25.6967,8000.0
2005-06-15 10:25:00,30.79,30.79,30.73,30.73,6800.0,25.6967,25.6967,25.6467,25.6467,6800.0
2005-06-15 10:30:00,30.73,30.73,30.64,30.64,12000.0,25.6467,25.6467,25.5716,25.5716,12000.0
2005-06-15 10:35:00,30.65,30.65,30.58,30.58,14000.0,25.5799,25.5799,25.5215,25.5215,14000.0
2005-06-15 10:40:00,30.58,30.58,30.5,30.5,26800.0,25.5215,25.5215,25.4547,25.4547,26800.0
2005-06-15 10:45:00,30.5,30.5,30.4,30.43,30800.0,25.4547,25.4547,25.3713,25.3963,30800.0
2005-06-15 10:50:00,30.45,30.45,30.42,30.43,55200.0,25.413,25.413,25.3879,25.3963,55200.0
2005-06-15 10:55:00,30.43,30.43,30.42,30.43,9400.0,25.3963,25.3963,25.3879,25.3963,9400.0
2005-06-15 11:00:00,30.43,30.45,30.42,30.45,8800.0,25.3963,25.413,25.3879,25.413,8800.0
2005-06-15 11:05:00,30.49,30.55,30.47,30.53,7400.0,25.4464,25.4964,25.4297,25.4797,7400.0
2005-06-15 11:10:00,30.54,30.54,30.48,30.49,14400.0,25.4881,25.4881,25.438,25.4464,14400.0
2005-06-15 11:15:00,30.5,30.51,30.49,30.51,3200.0,25.4547,25.4631,25.4464,25.4631,3200.0
2005-06-15 11:20:00,30.53,30.53,30.53,30.53,1000.0,25.4797,25.4797,25.4797,25.4797,1000.0
2005-06-15 11:25:00,30.53,30.53,30.52,30.52,4600.0,25.4797,25.4797,25.4714,25.4714,4600.0
2005-06-15 11:30:00,30.5,30.52,30.5,30.52,10200.0,25.4547,25.4714,25.4547,25.4714,10200.0
2005-06-15 11:35:00,30.52,30.53,30.52,30.52,2400.0,25.4714,25.4797,25.4714,25.4714,2400.0
2005-06-15 11:40:00,30.52,30.52,30.5,30.51,4000.0,25.4714,25.4714,25.4547,25.4631,4000.0
2005-06-15 11:45:00,30.5,30.5,30.49,30.49,5200.0,25.4547,25.4547,25.4464,25.4464,5200.0
2005-06-15 11:50:00,30.49,30.5,30.49,30.5,5000.0,25.4464,25.4547,25.4464,25.4547,5000.0
2005-06-15 11:55:00,30.5,30.5,30.5,30.5,2000.0,25.4547,25.4547,25.4547,25.4547,2000.0
2005-06-15 12:00:00,30.5,30.5,30.5,30.5,1400.0,25.4547,25.4547,25.4547,25.4547,1400.0
2005-06-15 12:05:00,30.5,30.51,30.5,30.51,5400.0,25.4547,25.4631,25.4547,25.4631,5400.0
2005-06-15 12:10:00,30.51,30.52,30.51,30.51,4000.0,25.4631,25.4714,25.4631,25.4631,4000.0
2005-06-15 12:15:00,30.5,30.5,30.5,30.5,7400.0,25.4547,25.4547,25.4547,25.4547,7400.0
2005-06-15 12:20:00,30.49,30.49,30.49,30.49,1800.0,25.4464,25.4464,25.4464,25.4464,1800.0
2005-06-15 12:25:00,30.49,30.49,30.49,30.49,1800.0,25.4464,25.4464,25.4464,25.4464,1800.0
2005-06-15 12:30:00,30.49,30.5,30.49,30.5,9600.0,25.4464,25.4547,25.4464,25.4547,9600.0
2005-06-15 12:35:00,30.5,30.5,30.46,30.46,9800.0,25.4547,25.4547,25.4213,25.4213,9800.0
2005-06-15 12:40:00,30.47,30.49,30.46,30.49,5400.0,25.4297,25.4464,25.4213,25.4464,5400.0
2005-06-15 12:45:00,30.48,30.48,30.47,30.47,3400.0,25.438,25.438,25.4297,25.4297,3400.0
2005-06-15 12:50:00,30.47,30.47,30.47,30.47,400.0,25.4297,25.4297,25.4297,25.4297,400.0
2005-06-15 12:55:00,30.47,30.48,30.47,30.48,13400.0,25.4297,25.438,25.4297,25.438,13400.0
2005-06-15 13:00:00,30.48,30.5,30.48,30.49,8600.0,25.438,25.4547,25.438,25.4464,8600.0
2005-06-15 13:05:00,30.49,30.49,30.48,30.49,4800.0,25.4464,25.4464,25.438,25.4464,4800.0
2005-06-15 13:10:00,30.49,30.49,30.47,30.47,4800.0,25.4464,25.4464,25.4297,25.4297,4800.0
2005-06-15 13:15:00,30.47,30.48,30.47,30.48,3600.0,25.4297,25.438,25.4297,25.438,3600.0
2005-06-15 13:20:00,30.47,30.47,30.46,30.46,1200.0,25.4297,25.4297,25.4213,25.4213,1200.0
2005-06-15 13:25:00,30.46,30.46,30.46,30.46,6200.0,25.4213,25.4213,25.4213,25.4213,6200.0
2005-06-15 13:30:00,30.47,30.5,30.47,30.47,12400.0,25.4297,25.4547,25.4297,25.4297,12400.0
2005-06-15 13:35:00,30.47,30.47,30.46,30.46,6600.0,25.4297,25.4297,25.4213,25.4213,6600.0
2005-06-15 13:40:00,30.46,30.46,30.46,30.46,5200.0,25.4213,25.4213,25.4213,25.4213,5200.0
2005-06-15 13:45:00,30.46,30.46,30.46,30.46,6600.0,25.4213,25.4213,25.4213,25.4213,6600.0
2005-06-15 13:50:00,30.46,30.46,30.46,30.46,4400.0,25.4213,25.4213,25.4213,25.4213,4400.0
2005-06-15 13:55:00,30.46,30.46,30.43,30.43,19400.0,25.4213,25.4213,25.3963,25.3963,19400.0
2005-06-15 14:00:00,30.43,30.43,30.4,30.41,8200.0,25.3963,25.3963,25.3713,25.3796,8200.0
2005-06-15 14:05:00,30.41,30.41,30.4,30.4,1800.0,25.3796,25.3796,25.3713,25.3713,1800.0
2005-06-15 14:10:00,30.39,30.39,30.39,30.39,12400.0,25.3629,25.3629,25.3629,25.3629,12400.0
2005-06-15 14:15:00,30.39,30.39,30.36,30.38,42600.0,25.3629,25.3629,25.3379,25.3546,42600.0
2005-06-15 14:20:00,30.38,30.38,30.36,30.36,38600.0,25.3546,25.3546,25.3379,25.3379,38600.0
2005-06-15 14:25:00,30.36,30.37,30.36,30.36,4600.0,25.3379,25.3462,25.3379,25.3379,4600.0
2005-06-15 14:30:00,30.35,30.36,30.33,30.34,12800.0,25.3295,25.3379,25.3128,25.3212,12800.0
2005-06-15 14:35:00,30.33,30.36,30.33,30.34,11600.0,25.3128,25.3379,25.3128,25.3212,11600.0
2005-06-15 14:40:00,30.32,30.33,30.31,30.32,9000.0,25.3045,25.3128,25.2961,25.3045,9000.0
2005-06-15 14:45:00,30.32,30.32,30.25,30.25,27000.0,25.3045,25.3045,25.2461,25.2461,27000.0
2005-06-15 14:50:00,30.29,30.3,30.25,30.27,12800.0,25.2795,25.2878,25.2461,25.2628,12800.0
2005-06-15 14:55:00,30.28,30.28,30.22,30.27,16000.0,25.2711,25.2711,25.221,25.2628,16000.0
2005-06-15 15:00:00,30.28,30.36,30.27,30.33,20000.0,25.2711,25.3379,25.2628,25.3128,20000.0
2005-06-15 15:05:00,30.33,30.33,30.29,30.29,2800.0,25.3128,25.3128,25.2795,25.2795,2800.0
2005-06-15 15:10:00,30.29,30.29,30.22,30.25,14400.0,25.2795,25.2795,25.221,25.2461,14400.0
2005-06-15 15:15:00,30.25,30.27,30.24,30.27,7800.0,25.2461,25.2628,25.2377,25.2628,7800.0
2005-06-15 15:20:00,30.27,30.31,30.27,30.29,15600.0,25.2628,25.2961,25.2628,25.2795,15600.0
2005-06-15 15:25:00,30.29,30.32,30.28,30.32,8200.0,25.2795,25.3045,25.2711,25.3045,8200.0
2005-06-15 15:30:00,30.32,30.38,30.3,30.36,9000.0,25.3045,25.3546,25.2878,25.3379,9000.0
2005-06-15 15:35:00,30.36,30.36,30.32,30.36,9000.0,25.3379,25.3379,25.3045,25.3379,9000.0
2005-06-15 15:40:00,30.36,30.36,30.35,30.35,13600.0,25.3379,25.3379,25.3295,25.3295,13600.0
2005-06-15 15:45:00,30.35,30.36,30.33,30.36,17800.0,25.3295,25.3379,25.3128,25.3379,17800.0
2005-06-15 15:50:00,30.36,30.43,30.36,30.39,39200.0,25.3379,25.3963,25.3379,25.3629,39200.0
2005-06-15 15:55:00,30.39,30.4,30.38,30.4,22400.0,25.3629,25.3713,25.3546,25.3713,22400.0
2005-06-16 09:30:00,30.38,30.38,30.38,30.38,16800.0,25.3546,25.3546,25.3546,25.3546,16800.0
2005-06-16 09:35:00,30.46,30.55,30.46,30.55,10000.0,25.4213,25.4964,25.4213,25.4964,10000.0
2005-06-16 09:40:00,30.58,30.7,30.53,30.58,20400.0,25.5215,25.6216,25.4797,25.5215,20400.0
2005-06-16 09:45:00,30.69,30.69,30.53,30.53,8600.0,25.6133,25.6133,25.4797,25.4797,8600.0
2005-06-16 09:50:00,30.52,30.66,30.52,30.66,6800.0,25.4714,25.5882,25.4714,25.5882,6800.0
2005-06-16 09:55:00,30.66,30.68,30.57,30.59,4400.0,25.5882,25.6049,25.5131,25.5298,4400.0
2005-06-16 10:00:00,30.58,30.59,30.53,30.59,6600.0,25.5215,25.5298,25.4797,25.5298,6600.0
2005-06-16 10:05:00,30.58,30.59,30.54,30.58,5400.0,25.5215,25.5298,25.4881,25.5215,5400.0
2005-06-16 10:10:00,30.58,30.58,30.58,30.58,1800.0,25.5215,25.5215,25.5215,25.5215,1800.0
2005-06-16 10:15:00,30.57,30.57,30.56,30.57,2400.0,25.5131,25.5131,25.5048,25.5131,2400.0
2005-06-16 10:20:00,30.57,30.58,30.55,30.55,24000.0,25.5131,25.5215,25.4964,25.4964,24000.0
2005-06-16 10:25:00,30.55,30.55,30.53,30.54,2400.0,25.4964,25.4964,25.4797,25.4881,2400.0
2005-06-16 10:30:00,30.55,30.56,30.55,30.56,1400.0,25.4964,25.5048,25.4964,25.5048,1400.0
2005-06-16 10:35:00,30.58,30.59,30.58,30.58,2600.0,25.5215,25.5298,25.5215,25.5215,2600.0
2005-06-16 10:40:00,30.59,30.59,30.55,30.55,2000.0,25.5298,25.5298,25.4964,25.4964,2000.0
2005-06-16 10:45:00,30.55,30.55,30.52,30.52,3400.0,25.4964,25.4964,25.4714,25.4714,3400.0
2005-06-16 10:50:00,30.52,30.52,30.51,30.52,3800.0,25.4714,25.4714,25.4631,25.4714,3800.0
2005-06-16 10:55:00,30.52,30.55,30.52,30.54,1600.0,25.4714,25.4964,25.4714,25.4881,1600.0
2005-06-16 11:00:00,30.54,30.54,30.54,30.54,1400.0,25.4881,25.4881,25.4881,25.4881,1400.0
2005-06-16 11:05:00,30.54,30.55,30.54,30.54,5200.0,25.4881,25.4964,25.4881,25.4881,5200.0
2005-06-16 11:10:00,30.55,30.55,30.53,30.53,1600.0,25.4964,25.4964,25.4797,25.4797,1600.0
2005-06-16 11:15:00,30.53,30.54,30.5,30.52,7400.0,25.4797,25.4881,25.4547,25.4714,7400.0
2005-06-16 11:20:00,30.53,30.56,30.53,30.56,8400.0,25.4797,25.5048,25.4797,25.5048,8400.0
2005-06-16 11:25:00,30.57,30.57,30.55,30.55,6600.0,25.5131,25.5131,25.4964,25.4964,6600.0
2005-06-16 11:30:00,30.56,30.57,30.56,30.57,3600.0,25.5048,25.5131,25.5048,25.5131,3600.0
2005-06-16 11:35:00,30.56,30.57,30.56,30.56,3200.0,25.5048,25.5131,25.5048,25.5048,3200.0
2005-06-16 11:40:00,30.58,30.65,30.58,30.65,3800.0,25.5215,25.5799,25.5215,25.5799,3800.0
2005-06-16 11:45:00,30.65,30.68,30.65,30.67,57200.0,25.5799,25.6049,25.5799,25.5966,57200.0
2005-06-16 11:50:00,30.68,30.7,30.68,30.68,6600.0,25.6049,25.6216,25.6049,25.6049,6600.0
2005-06-16 11:55:00,30.69,30.69,30.69,30.69,2200.0,25.6133,25.6133,25.6133,25.6133,2200.0
2005-06-16 12:00:00,30.69,30.7,30.64,30.64,11600.0,25.6133,25.6216,25.5716,25.5716,11600.0
2005-06-16 12:05:00,30.66,30.72,30.65,30.72,10800.0,25.5882,25.6383,25.5799,25.6383,10800.0
2005-06-16 12:10:00,30.72,30.72,30.65,30.67,105000.0,25.6383,25.6383,25.5799,25.5966,105000.0
2005-06-16 12:15:00,30.66,30.66,30.65,30.65,3400.0,25.5882,25.5882,25.5799,25.5799,3400.0
2005-06-16 12:20:00,30.65,30.66,30.65,30.65,2800.0,25.5799,25.5882,25.5799,25.5799,2800.0
2005-06-16 12:25:00,30.65,30.65,30.63,30.64,3600.0,25.5799,25.5799,25.5632,25.5716,3600.0
2005-06-16 12:30:00,30.64,30.65,30.64,30.65,2000.0,25.5716,25.5799,25.5716,25.5799,2000.0
2005-06-16 12:35:00,30.65,30.7,30.65,30.68,4200.0,25.5799,25.6216,25.5799,25.6049,4200.0
2005-06-16 12:40:00,30.7,30.7,30.7,30.7,400.0,25.6216,25.6216,25.6216,25.6216,400.0
2005-06-16 12:45:00,30.68,30.7,30.68,30.69,3000.0,25.6049,25.6216,25.6049,25.6133,3000.0
2005-06-16 12:50:00,30.69,30.69,30.69,30.69,1000.0,25.6133,25.6133,25.6133,25.6133,1000.0
2005-06-16 12:55:00,30.69,30.69,30.68,30.69,3000.0,25.6133,25.6133,25.6049,25.6133,3000.0
2005-06-16 13:00:00,30.69,30.7,30.69,30.7,5200.0,25.6133,25.6216,25.6133,25.6216,5200.0
2005-06-16 13:05:00,30.7,30.7,30.69,30.7,2800.0,25.6216,25.6216,25.6133,25.6216,2800.0
2005-06-16 13:10:00,30.7,30.7,30.7,30.7,1000.0,25.6216,25.6216,25.6216,25.6216,1000.0
2005-06-16 13:15:00,30.7,30.7,30.7,30.7,11800.0,25.6216,25.6216,25.6216,25.6216,11800.0
2005-06-16 13:20:00,30.7,30.7,30.7,30.7,45600.0,25.6216,25.6216,25.6216,25.6216,45600.0
2005-06-16 13:25:00,30.7,30.7,30.69,30.7,7200.0,25.6216,25.6216,25.6133,25.6216,7200.0
2005-06-16 13:30:00,30.7,30.74,30.7,30.74,17400.0,25.6216,25.655,25.6216,25.655,17400.0
2005-06-16 13:35:00,30.75,30.77,30.75,30.77,2800.0,25.6634,25.68,25.6634,25.68,2800.0
2005-06-16 13:40:00,30.77,30.77,30.73,30.73,25400.0,25.68,25.68,25.6467,25.6467,25400.0
2005-06-16 13:45:00,30.73,30.76,30.72,30.76,5600.0,25.6467,25.6717,25.6383,25.6717,5600.0
2005-06-16 13:50:00,30.74,30.75,30.74,30.74,4200.0,25.655,25.6634,25.655,25.655,4200.0
2005-06-16 13:55:00,30.75,30.75,30.74,30.74,3600.0,25.6634,25.6634,25.655,25.655,3600.0
2005-06-16 14:00:00,30.74,30.75,30.74,30.75,20600.0,25.655,25.6634,25.655,25.6634,20600.0
2005-06-16 14:05:00,30.75,30.8,30.75,30.8,10000.0,25.6634,25.7051,25.6634,25.7051,10000.0
2005-06-16 14:10:00,30.8,30.8,30.77,30.79,20200.0,25.7051,25.7051,25.68,25.6967,20200.0
2005-06-16 14:15:00,30.78,30.78,30.75,30.76,11400.0,25.6884,25.6884,25.6634,25.6717,11400.0
2005-06-16 14:20:00,30.76,30.8,30.76,30.79,35000.0,25.6717,25.7051,25.6717,25.6967,35000.0
2005-06-16 14:25:00,30.8,30.8,30.8,30.8,11400.0,25.7051,25.7051,25.7051,25.7051,11400.0
2005-06-16 14:30:00,30.8,30.83,30.8,30.81,6800.0,25.7051,25.7301,25.7051,25.7134,6800.0
2005-06-16 14:35:00,30.82,30.82,30.82,30.82,2400.0,25.7218,25.7218,25.7218,25.7218,2400.0
2005-06-16 14:40:00,30.82,30.83,30.82,30.82,13400.0,25.7218,25.7301,25.7218,25.7218,13400.0
2005-06-16 14:45:00,30.82,30.82,30.81,30.82,3200.0,25.7218,25.7218,25.7134,25.7218,3200.0
2005-06-16 14:50:00,30.82,30.83,30.82,30.83,7600.0,25.7218,25.7301,25.7218,25.7301,7600.0
2005-06-16 14:55:00,30.83,30.83,30.8,30.8,4200.0,25.7301,25.7301,25.7051,25.7051,4200.0
2005-06-16 15:00:00,30.81,30.81,30.81,30.81,3600.0,25.7134,25.7134,25.7134,25.7134,3600.0
2005-06-16 15:05:00,30.81,30.81,30.78,30.8,5000.0,25.7134,25.7134,25.6884,25.7051,5000.0
2005-06-16 15:10:00,30.8,30.8,30.79,30.8,10000.0,25.7051,25.7051,25.6967,25.7051,10000.0
2005-06-16 15:15:00,30.8,30.8,30.75,30.78,17000.0,25.7051,25.7051,25.6634,25.6884,17000.0
2005-06-16 15:20:00,30.77,30.77,30.77,30.77,10800.0,25.68,25.68,25.68,25.68,10800.0
2005-06-16 15:25:00,30.75,30.79,30.75,30.79,22800.0,25.6634,25.6967,25.6634,25.6967,22800.0
2005-06-16 15:30:00,30.8,30.8,30.79,30.8,18400.0,25.7051,25.7051,25.6967,25.7051,18400.0
2005-06-16 15:35:00,30.8,30.8,30.78,30.78,10400.0,25.7051,25.7051,25.6884,25.6884,10400.0
2005-06-16 15:40:00,30.78,30.78,30.78,30.78,7600.0,25.6884,25.6884,25.6884,25.6884,7600.0
2005-06-16 15:45:00,30.78,30.78,30.73,30.73,7200.0,25.6884,25.6884,25.6467,25.6467,7200.0
2005-06-16 15:50:00,30.7,30.74,30.69,30.72,9000.0,25.6216,25.655,25.6133,25.6383,9000.0
2005-06-16 15:55:00,30.72,30.72,30.66,30.68,23200.0,25.6383,25.6383,25.5882,25.6049,23200.0
2005-06-17 09:30:00,30.94,30.94,30.94,30.94,24600.0,25.8219,25.8219,25.8219,25.8219,24600.0
2005-06-17 09:35:00,30.94,30.97,30.94,30.97,2200.0,25.8219,25.847,25.8219,25.847,2200.0
2005-06-17 09:40:00,30.94,30.94,30.87,30.87,9000.0,25.8219,25.8219,25.7635,25.7635,9000.0
2005-06-17 09:45:00,30.86,30.86,30.84,30.85,25800.0,25.7552,25.7552,25.7385,25.7468,25800.0
2005-06-17 09:50:00,30.77,30.77,30.62,30.62,8600.0,25.68,25.68,25.5549,25.5549,8600.0
2005-06-17 09:55:00,30.62,30.63,30.6,30.63,13200.0,25.5549,25.5632,25.5382,25.5632,13200.0
2005-06-17 10:00:00,30.64,30.86,30.64,30.67,3400.0,25.5716,25.7552,25.5716,25.5966,3400.0
2005-06-17 10:05:00,30.68,30.68,30.65,30.66,11200.0,25.6049,25.6049,25.5799,25.5882,11200.0
2005-06-17 10:10:00,30.64,30.64,30.63,30.64,2400.0,25.5716,25.5716,25.5632,25.5716,2400.0
2005-06-17 10:15:00,30.65,30.65,30.62,30.63,4600.0,25.5799,25.5799,25.5549,25.5632,4600.0
2005-06-17 10:20:00,30.63,30.65,30.62,30.63,8200.0,25.5632,25.5799,25.5549,25.5632,8200.0
2005-06-17 10:25:00,30.64,30.64,30.61,30.61,6400.0,25.5716,25.5716,25.5465,25.5465,6400.0
2005-06-17 10:30:00,30.62,30.65,30.62,30.63,8800.0,25.5549,25.5799,25.5549,25.5632,8800.0
2005-06-17 10:35:00,30.64,30.64,30.64,30.64,5000.0,25.5716,25.5716,25.5716,25.5716,5000.0
2005-06-17 10:40:00,30.64,30.64,30.63,30.63,8200.0,25.5716,25.5716,25.5632,25.5632,8200.0
2005-06-17 10:45:00,30.63,30.63,30.6,30.63,2400.0,25.5632,25.5632,25.5382,25.5632,2400.0
2005-06-17 10:50:00,30.56,30.6,30.56,30.6,3600.0,25.5048,25.5382,25.5048,25.5382,3600.0
2005-06-17 10:55:00,30.6,30.6,30.53,30.53,6600.0,25.5382,25.5382,25.4797,25.4797,6600.0
2005-06-17 11:00:00,30.51,30.51,30.48,30.49,22400.0,25.4631,25.4631,25.438,25.4464,22400.0
2005-06-17 11:05:00,30.47,30.47,30.46,30.47,6400.0,25.4297,25.4297,25.4213,25.4297,6400.0
2005-06-17 11:10:00,30.47,30.47,30.45,30.45,11000.0,25.4297,25.4297,25.413,25.413,11000.0
2005-06-17 11:15:00,30.4,30.43,30.4,30.41,13200.0,25.3713,25.3963,25.3713,25.3796,13200.0
2005-06-17 11:20:00,30.41,30.41,30.4,30.41,3200.0,25.3796,25.3796,25.3713,25.3796,3200.0
2005-06-17 11:25:00,30.41,30.41,30.4,30.4,6000.0,25.3796,25.3796,25.3713,25.3713,6000.0
2005-06-17 11:30:00,30.4,30.4,30.38,30.38,13400.0,25.3713,25.3713,25.3546,25.3546,13400.0
2005-06-17 11:35:00,30.39,30.39,30.39,30.39,8800.0,25.3629,25.3629,25.3629,25.3629,8800.0
2005-06-17 11:40:00,30.39,30.39,30.38,30.39,3800.0,25.3629,25.3629,25.3546,25.3629,3800.0
2005-06-17 11:45:00,30.39,30.45,30.39,30.41,3800.0,25.3629,25.413,25.3629,25.3796,3800.0
2005-06-17 11:50:00,30.4,30.42,30.38,30.39,4600.0,25.3713,25.3879,25.3546,25.3629,4600.0
2005-06-17 11:55:00,30.39,30.43,30.39,30.39,1400.0,25.3629,25.3963,25.3629,25.3629,1400.0
2005-06-17 12:00:00,30.39,30.4,30.39,30.4,2200.0,25.3629,25.3713,25.3629,25.3713,2200.0
2005-06-17 12:05:00,30.4,30.4,30.4,30.4,1000.0,25.3713,25.3713,25.3713,25.3713,1000.0
2005-06-17 12:10:00,30.39,30.44,30.39,30.43,4400.0,25.3629,25.4046,25.3629,25.3963,4400.0
2005-06-17 12:15:00,30.42,30.46,30.42,30.46,4200.0,25.3879,25.4213,25.3879,25.4213,4200.0
2005-06-17 12:20:00,30.46,30.46,30.46,30.46,2000.0,25.4213,25.4213,25.4213,25.4213,2000.0
2005-06-17 12:25:00,30.46,30.46,30.46,30.46,1800.0,25.4213,25.4213,25.4213,25.4213,1800.0
2005-06-17 12:30:00,30.46,30.49,30.46,30.49,3600.0,25.4213,25.4464,25.4213,25.4464,3600.0
2005-06-17 12:35:00,30.49,30.5,30.49,30.49,2600.0,25.4464,25.4547,25.4464,25.4464,2600.0
2005-06-17 12:40:00,30.49,30.5,30.49,30.5,2000.0,25.4464,25.4547,25.4464,25.4547,2000.0
2005-06-17 12:45:00,30.5,30.51,30.5,30.51,2200.0,25.4547,25.4631,25.4547,25.4631,2200.0
2005-06-17 12:50:00,30.5,30.5,30.5,30.5,1800.0,25.4547,25.4547,25.4547,25.4547,1800.0
2005-06-17 12:55:00,30.5,30.5,30.5,30.5,200.0,25.4547,25.4547,25.4547,25.4547,200.0
2005-06-17 13:00:00,30.5,30.5,30.5,30.5,4200.0,25.4547,25.4547,25.4547,25.4547,4200.0
2005-06-17 13:05:00,30.5,30.5,30.49,30.49,1200.0,25.4547,25.4547,25.4464,25.4464,1200.0
2005-06-17 13:10:00,30.49,30.53,30.49,30.53,2400.0,25.4464,25.4797,25.4464,25.4797,2400.0
2005-06-17 13:15:00,30.52,30.52,30.5,30.5,1800.0,25.4714,25.4714,25.4547,25.4547,1800.0
2005-06-17 13:20:00,30.5,30.5,30.5,30.5,1400.0,25.4547,25.4547,25.4547,25.4547,1400.0
2005-06-17 13:25:00,30.5,30.5,30.49,30.5,5800.0,25.4547,25.4547,25.4464,25.4547,5800.0
2005-06-17 13:30:00,30.53,30.53,30.5,30.5,3800.0,25.4797,25.4797,25.4547,25.4547,3800.0
2005-06-17 13:35:00,30.48,30.48,30.48,30.48,6000.0,25.438,25.438,25.438,25.438,6000.0
2005-06-17 13:40:00,30.48,30.48,30.47,30.48,1400.0,25.438,25.438,25.4297,25.438,1400.0
2005-06-17 13:45:00,30.48,30.48,30.48,30.48,2200.0,25.438,25.438,25.438,25.438,2200.0
2005-06-17 13:50:00,30.48,30.48,30.47,30.47,4200.0,25.438,25.438,25.4297,25.4297,4200.0
2005-06-17 13:55:00,30.47,30.47,30.47,30.47,1600.0,25.4297,25.4297,25.4297,25.4297,1600.0
2005-06-17 14:00:00,30.47,30.47,30.46,30.46,600.0,25.4297,25.4297,25.4213,25.4213,600.0
2005-06-17 14:05:00,30.46,30.46,30.45,30.45,800.0,25.4213,25.4213,25.413,25.413,800.0
2005-06-17 14:10:00,30.45,30.45,30.45,30.45,1400.0,25.413,25.413,25.413,25.413,1400.0
2005-06-17 14:15:00,30.44,30.44,30.43,30.43,9200.0,25.4046,25.4046,25.3963,25.3963,9200.0
2005-06-17 14:20:00,30.44,30.44,30.43,30.43,2200.0,25.4046,25.4046,25.3963,25.3963,2200.0
2005-06-17 14:25:00,30.43,30.44,30.43,30.44,1000.0,25.3963,25.4046,25.3963,25.4046,1000.0
2005-06-17 14:30:00,30.44,30.44,30.43,30.44,800.0,25.4046,25.4046,25.3963,25.4046,800.0
2005-06-17 14:35:00,30.44,30.45,30.44,30.44,4000.0,25.4046,25.413,25.4046,25.4046,4000.0
2005-06-17 14:40:00,30.44,30.45,30.44,30.45,9800.0,25.4046,25.413,25.4046,25.413,9800.0
2005-06-17 14:45:00,30.45,30.52,30.45,30.52,6800.0,25.413,25.4714,25.413,25.4714,6800.0
2005-06-17 14:50:00,30.52,30.52,30.49,30.49,4400.0,25.4714,25.4714,25.4464,25.4464,4400.0
2005-06-17 14:55:00,30.49,30.49,30.49,30.49,1600.0,25.4464,25.4464,25.4464,25.4464,1600.0
2005-06-17 15:00:00,30.49,30.5,30.49,30.5,4800.0,25.4464,25.4547,25.4464,25.4547,4800.0
2005-06-17 15:05:00,30.5,30.56,30.5,30.55,5800.0,25.4547,25.5048,25.4547,25.4964,5800.0
2005-06-17 15:10:00,30.55,30.55,30.49,30.49,6000.0,25.4964,25.4964,25.4464,25.4464,6000.0
2005-06-17 15:15:00,30.5,30.5,30.5,30.5,8800.0,25.4547,25.4547,25.4547,25.4547,8800.0
2005-06-17 15:20:00,30.5,30.5,30.49,30.5,5000.0,25.4547,25.4547,25.4464,25.4547,5000.0
2005-06-17 15:25:00,30.49,30.5,30.49,30.5,14000.0,25.4464,25.4547,25.4464,25.4547,14000.0
2005-06-17 15:30:00,30.5,30.5,30.48,30.48,11400.0,25.4547,25.4547,25.438,25.438,11400.0
2005-06-17 15:35:00,30.48,30.49,30.47,30.49,17400.0,25.438,25.4464,25.4297,25.4464,17400.0
2005-06-17 15:40:00,30.49,30.52,30.49,30.5,19000.0,25.4464,25.4714,25.4464,25.4547,19000.0
2005-06-17 15:45:00,30.5,30.51,30.5,30.5,22200.0,25.4547,25.4631,25.4547,25.4547,22200.0
2005-06-17 15:50:00,30.5,30.5,30.49,30.5,22000.0,25.4547,25.4547,25.4464,25.4547,22000.0
2005-06-17 15:55:00,30.5,30.5,30.49,30.5,20200.0,25.4547,25.4547,25.4464,25.4547,20200.0
2005-06-20 09:30:00,30.3,30.38,30.3,30.38,9000.0,25.2878,25.3546,25.2878,25.3546,9000.0
2005-06-20 09:35:00,30.37,30.37,30.37,30.37,600.0,25.3462,25.3462,25.3462,25.3462,600.0
2005-06-20 09:40:00,30.33,30.35,30.33,30.35,600.0,25.3128,25.3295,25.3128,25.3295,600.0
2005-06-20 09:45:00,30.4,30.48,30.4,30.48,1800.0,25.3713,25.438,25.3713,25.438,1800.0
2005-06-20 09:50:00,30.5,30.52,30.5,30.5,2400.0,25.4547,25.4714,25.4547,25.4547,2400.0
2005-06-20 09:55:00,30.5,30.5,30.45,30.45,1800.0,25.4547,25.4547,25.413,25.413,1800.0
2005-06-20 10:00:00,30.42,30.42,30.31,30.31,5400.0,25.3879,25.3879,25.2961,25.2961,5400.0
2005-06-20 10:05:00,30.31,30.31,30.25,30.31,5000.0,25.2961,25.2961,25.2461,25.2961,5000.0
2005-06-20 10:10:00,30.29,30.3,30.28,30.28,8000.0,25.2795,25.2878,25.2711,25.2711,8000.0
2005-06-20 10:15:00,30.27,30.27,30.2,30.23,2600.0,25.2628,25.2628,25.2043,25.2294,2600.0
2005-06-20 10:20:00,30.2,30.2,30.18,30.18,3600.0,25.2043,25.2043,25.1876,25.1876,3600.0
2005-06-20 10:25:00,30.18,30.19,30.18,30.19,400.0,25.1876,25.196,25.1876,25.196,400.0
2005-06-20 10:30:00,30.19,30.21,30.19,30.21,1600.0,25.196,25.2127,25.196,25.2127,1600.0
2005-06-20 10:35:00,30.21,30.26,30.21,30.26,1200.0,25.2127,25.2544,25.2127,25.2544,1200.0
2005-06-20 10:40:00,30.25,30.32,30.25,30.3,2200.0,25.2461,25.3045,25.2461,25.2878,2200.0
2005-06-20 10:45:00,30.31,30.35,30.28,30.28,5400.0,25.2961,25.3295,25.2711,25.2711,5400.0
2005-06-20 10:50:00,30.32,30.32,30.25,30.25,1000.0,25.3045,25.3045,25.2461,25.2461,1000.0
2005-06-20 10:55:00,30.32,30.32,30.32,30.32,400.0,25.3045,25.3045,25.3045,25.3045,400.0
2005-06-20 11:00:00,30.32,30.32,30.32,30.32,0.0,25.3045,25.3045,25.3045,25.3045,0.0
2005-06-20 11:05:00,30.33,30.33,30.29,30.31,3600.0,25.3128,25.3128,25.2795,25.2961,3600.0
2005-06-20 11:10:00,30.3,30.3,30.3,30.3,200.0,25.2878,25.2878,25.2878,25.2878,200.0
2005-06-20 11:15:00,30.3,30.3,30.3,30.3,600.0,25.2878,25.2878,25.2878,25.2878,600.0
2005-06-20 11:20:00,30.3,30.31,30.3,30.31,600.0,25.2878,25.2961,25.2878,25.2961,600.0
2005-06-20 11:25:00,30.3,30.35,30.3,30.35,1600.0,25.2878,25.3295,25.2878,25.3295,1600.0
2005-06-20 11:30:00,30.35,30.35,30.35,30.35,0.0,25.3295,25.3295,25.3295,25.3295,0.0
2005-06-20 11:35:00,30.34,30.34,30.29,30.29,1800.0,25.3212,25.3212,25.2795,25.2795,1800.0
2005-06-20 11:40:00,30.29,30.29,30.29,30.29,0.0,25.2795,25.2795,25.2795,25.2795,0.0
2005-06-20 11:45:00,30.32,30.33,30.32,30.33,1400.0,25.3045,25.3128,25.3045,25.3128,1400.0
2005-06-20 11:50:00,30.32,30.32,30.32,30.32,200.0,25.3045,25.3045,25.3045,25.3045,200.0
2005-06-20 11:55:00,30.31,30.31,30.25,30.25,1600.0,25.2961,25.2961,25.2461,25.2461,1600.0
2005-06-20 12:00:00,30.24,30.24,30.19,30.19,2400.0,25.2377,25.2377,25.196,25.196,2400.0
2005-06-20 12:05:00,30.17,30.17,30.13,30.13,5200.0,25.1793,25.1793,25.1459,25.1459,5200.0
2005-06-20 12:10:00,30.14,30.14,30.06,30.09,17200.0,25.1543,25.1543,25.0875,25.1125,17200.0
2005-06-20 12:15:00,30.1,30.15,30.09,30.15,12400.0,25.1209,25.1626,25.1125,25.1626,12400.0
2005-06-20 12:20:00,30.16,30.16,30.1,30.15,3200.0,25.171,25.171,25.1209,25.1626,3200.0
2005-06-20 12:25:00,30.13,30.13,30.08,30.09,5000.0,25.1459,25.1459,25.1042,25.1125,5000.0
2005-06-20 12:30:00,30.09,30.09,30.09,30.09,0.0,25.1125,25.1125,25.1125,25.1125,0.0
2005-06-20 12:35:00,30.11,30.13,30.11,30.13,2000.0,25.1292,25.1459,25.1292,25.1459,2000.0
2005-06-20 12:40:00,30.13,30.18,30.13,30.18,3800.0,25.1459,25.1876,25.1459,25.1876,3800.0
2005-06-20 12:45:00,30.18,30.2,30.18,30.2,3000.0,25.1876,25.2043,25.1876,25.2043,3000.0
2005-06-20 12:50:00,30.2,30.2,30.2,30.2,0.0,25.2043,25.2043,25.2043,25.2043,0.0
2005-06-20 12:55:00,30.21,30.21,30.21,30.21,200.0,25.2127,25.2127,25.2127,25.2127,200.0
2005-06-20 13:00:00,30.2,30.21,30.2,30.2,1000.0,25.2043,25.2127,25.2043,25.2043,1000.0
2005-06-20 13:05:00,30.2,30.22,30.17,30.2,2000.0,25.2043,25.221,25.1793,25.2043,2000.0
2005-06-20 13:10:00,30.2,30.21,30.2,30.21,2000.0,25.2043,25.2127,25.2043,25.2127,2000.0
2005-06-20 13:15:00,30.21,30.21,30.21,30.21,200.0,25.2127,25.2127,25.2127,25.2127,200.0
2005-06-20 13:20:00,30.21,30.24,30.21,30.24,1000.0,25.2127,25.2377,25.2127,25.2377,1000.0
2005-06-20 13:25:00,30.21,30.21,30.21,30.21,400.0,25.2127,25.2127,25.2127,25.2127,400.0
2005-06-20 13:30:00,30.24,30.24,30.24,30.24,400.0,25.2377,25.2377,25.2377,25.2377,400.0
2005-06-20 13:35:00,30.24,30.24,30.24,30.24,400.0,25.2377,25.2377,25.2377,25.2377,400.0
2005-06-20 13:40:00,30.24,30.24,30.22,30.22,1400.0,25.2377,25.2377,25.221,25.221,1400.0
2005-06-20 13:45:00,30.2,30.2,30.14,30.14,4600.0,25.2043,25.2043,25.1543,25.1543,4600.0
2005-06-20 13:50:00,30.13,30.13,30.06,30.07,6200.0,25.1459,25.1459,25.0875,25.0958,6200.0
2005-06-20 13:55:00,30.06,30.09,30.06,30.08,7200.0,25.0875,25.1125,25.0875,25.1042,7200.0
2005-06-20 14:00:00,30.07,30.07,30.07,30.07,2200.0,25.0958,25.0958,25.0958,25.0958,2200.0
2005-06-20 14:05:00,30.08,30.09,30.08,30.08,5400.0,25.1042,25.1125,25.1042,25.1042,5400.0
2005-06-20 14:10:00,30.07,30.08,30.06,30.08,2000.0,25.0958,25.1042,25.0875,25.1042,2000.0
2005-06-20 14:15:00,30.07,30.08,30.07,30.08,1400.0,25.0958,25.1042,25.0958,25.1042,1400.0
2005-06-20 14:20:00,30.08,30.11,30.08,30.11,800.0,25.1042,25.1292,25.1042,25.1292,800.0
2005-06-20 14:25:00,30.1,30.1,30.1,30.1,200.0,25.1209,25.1209,25.1209,25.1209,200.0
2005-06-20 14:30:00,30.1,30.11,30.09,30.09,1600.0,25.1209,25.1292,25.1125,25.1125,1600.0
2005-06-20 14:35:00,30.11,30.11,30.11,30.11,400.0,25.1292,25.1292,25.1292,25.1292,400.0
2005-06-20 14:40:00,30.11,30.11,30.08,30.08,2400.0,25.1292,25.1292,25.1042,25.1042,2400.0
2005-06-20 14:45:00,30.08,30.11,30.06,30.11,5000.0,25.1042,25.1292,25.0875,25.1292,5000.0
2005-06-20 14:50:00,30.09,30.1,30.05,30.05,5000.0,25.1125,25.1209,25.0792,25.0792,5000.0
2005-06-20 14:55:00,30.07,30.08,30.07,30.08,600.0,25.0958,25.1042,25.0958,25.1042,600.0
2005-06-20 15:00:00,30.08,30.1,30.08,30.09,7200.0,25.1042,25.1209,25.1042,25.1125,7200.0
2005-06-20 15:05:00,30.09,30.1,30.09,30.1,5600.0,25.1125,25.1209,25.1125,25.1209,5600.0
2005-06-20 15:10:00,30.1,30.1,30.07,30.09,5000.0,25.1209,25.1209,25.0958,25.1125,5000.0
2005-06-20 15:15:00,30.09,30.09,30.09,30.09,2000.0,25.1125,25.1125,25.1125,25.1125,2000.0
2005-06-20 15:20:00,30.09,30.1,30.08,30.1,8200.0,25.1125,25.1209,25.1042,25.1209,8200.0
2005-06-20 15:25:00,30.1,30.1,30.05,30.05,18600.0,25.1209,25.1209,25.0792,25.0792,18600.0
2005-06-20 15:30:00,30.08,30.1,30.07,30.1,6400.0,25.1042,25.1209,25.0958,25.1209,6400.0
2005-06-20 15:35:00,30.13,30.16,30.05,30.09,15600.0,25.1459,25.171,25.0792,25.1125,15600.0
2005-06-20 15:40:00,30.09,30.1,30.08,30.1,2800.0,25.1125,25.1209,25.1042,25.1209,2800.0
2005-06-20 15:45:00,30.1,30.1,30.09,30.09,6600.0,25.1209,25.1209,25.1125,25.1125,6600.0
2005-06-20 15:50:00,30.09,30.1,30.09,30.09,9600.0,25.1125,25.1209,25.1125,25.1125,9600.0
2005-06-20 15:55:00,30.05,30.05,30.0,30.02,15000.0,25.0792,25.0792,25.0374,25.0541,15000.0
2005-06-21 09:30:00,30.02,30.04,30.02,30.04,8600.0,25.0541,25.0708,25.0541,25.0708,8600.0
2005-06-21 09:35:00,30.07,30.13,30.04,30.04,10400.0,25.0958,25.1459,25.0708,25.0708,10400.0
2005-06-21 09:40:00,30.02,30.09,30.02,30.09,3400.0,25.0541,25.1125,25.0541,25.1125,3400.0
2005-06-21 09:45:00,30.1,30.11,30.1,30.11,3800.0,25.1209,25.1292,25.1209,25.1292,3800.0
2005-06-21 09:50:00,30.08,30.08,30.01,30.07,3400.0,25.1042,25.1042,25.0458,25.0958,3400.0
2005-06-21 09:55:00,30.09,30.14,30.09,30.14,3400.0,25.1125,25.1543,25.1125,25.1543,3400.0
2005-06-21 10:00:00,30.1,30.1,30.09,30.09,2600.0,25.1209,25.1209,25.1125,25.1125,2600.0
2005-06-21 10:05:00,30.09,30.09,30.05,30.05,5200.0,25.1125,25.1125,25.0792,25.0792,5200.0
2005-06-21 10:10:00,30.06,30.06,30.03,30.04,1800.0,25.0875,25.0875,25.0625,25.0708,1800.0
2005-06-21 10:15:00,30.04,30.06,30.04,30.05,6400.0,25.0708,25.0875,25.0708,25.0792,6400.0
2005-06-21 10:20:00,30.07,30.07,30.03,30.03,10800.0,25.0958,25.0958,25.0625,25.0625,10800.0
2005-06-21 10:25:00,30.0,30.0,29.92,29.93,13800.0,25.0374,25.0374,24.9707,24.979,13800.0
2005-06-21 10:30:00,29.93,30.0,29.86,29.86,11400.0,24.979,25.0374,24.9206,24.9206,11400.0
2005-06-21 10:35:00,29.86,29.86,29.73,29.83,21000.0,24.9206,24.9206,24.8121,24.8955,21000.0
2005-06-21 10:40:00,29.83,29.88,29.79,29.88,5000.0,24.8955,24.9373,24.8622,24.9373,5000.0
2005-06-21 10:45:00,29.88,29.88,29.86,29.86,2400.0,24.9373,24.9373,24.9206,24.9206,2400.0
2005-06-21 10:50:00,29.88,29.88,29.88,29.88,1200.0,24.9373,24.9373,24.9373,24.9373,1200.0
2005-06-21 10:55:00,29.88,29.92,29.88,29.92,1000.0,24.9373,24.9707,24.9373,24.9707,1000.0
2005-06-21 11:00:00,29.92,30.0,29.92,30.0,4800.0,24.9707,25.0374,24.9707,25.0374,4800.0
2005-06-21 11:05:00,30.03,30.13,30.03,30.13,11600.0,25.0625,25.1459,25.0625,25.1459,11600.0
2005-06-21 11:10:00,30.13,30.14,30.11,30.11,2200.0,25.1459,25.1543,25.1292,25.1292,2200.0
2005-06-21 11:15:00,30.11,30.11,30.02,30.02,14200.0,25.1292,25.1292,25.0541,25.0541,14200.0
2005-06-21 11:20:00,30.02,30.02,29.99,30.0,3600.0,25.0541,25.0541,25.0291,25.0374,3600.0
2005-06-21 11:25:00,30.04,30.05,29.97,30.03,7800.0,25.0708,25.0792,25.0124,25.0625,7800.0
2005-06-21 11:30:00,29.98,30.13,29.98,30.13,12200.0,25.0207,25.1459,25.0207,25.1459,12200.0
2005-06-21 11:35:00,30.13,30.13,30.05,30.05,2400.0,25.1459,25.1459,25.0792,25.0792,2400.0
2005-06-21 11:40:00,30.14,30.14,30.07,30.08,2800.0,25.1543,25.1543,25.0958,25.1042,2800.0
2005-06-21 11:45:00,30.06,30.06,30.03,30.04,5200.0,25.0875,25.0875,25.0625,25.0708,5200.0
2005-06-21 11:50:00,30.04,30.04,30.04,30.04,1800.0,25.0708,25.0708,25.0708,25.0708,1800.0
2005-06-21 11:55:00,30.04,30.05,30.04,30.05,1200.0,25.0708,25.0792,25.0708,25.0792,1200.0
2005-06-21 12:00:00,30.04,30.05,30.04,30.05,2200.0,25.0708,25.0792,25.0708,25.0792,2200.0
2005-06-21 12:05:00,30.05,30.05,30.04,30.05,7400.0,25.0792,25.0792,25.0708,25.0792,7400.0
2005-06-21 12:10:00,30.05,30.05,30.05,30.05,8000.0,25.0792,25.0792,25.0792,25.0792,8000.0
2005-06-21 12:15:00,30.07,30.07,30.06,30.06,4400.0,25.0958,25.0958,25.0875,25.0875,4400.0
2005-06-21 12:20:00,30.06,30.06,30.06,30.06,1000.0,25.0875,25.0875,25.0875,25.0875,1000.0
2005-06-21 12:25:00,30.05,30.05,30.05,30.05,1000.0,25.0792,25.0792,25.0792,25.0792,1000.0
2005-06-21 12:30:00,30.05,30.06,30.05,30.05,4200.0,25.0792,25.0875,25.0792,25.0792,4200.0
2005-06-21 12:35:00,30.05,30.06,30.05,30.06,4200.0,25.0792,25.0875,25.0792,25.0875,4200.0
2005-06-21 12:40:00,30.07,30.07,30.07,30.07,1200.0,25.0958,25.0958,25.0958,25.0958,1200.0
2005-06-21 12:45:00,30.07,30.07,30.03,30.03,15800.0,25.0958,25.0958,25.0625,25.0625,15800.0
2005-06-21 12:50:00,30.05,30.05,30.05,30.05,800.0,25.0792,25.0792,25.0792,25.0792,800.0
2005-06-21 12:55:00,30.04,30.05,30.04,30.05,1200.0,25.0708,25.0792,25.0708,25.0792,1200.0
2005-06-21 13:00:00,30.05,30.08,30.05,30.08,1800.0,25.0792,25.1042,25.0792,25.1042,1800.0
2005-06-21 13:05:00,30.08,30.1,30.08,30.1,1000.0,25.1042,25.1209,25.1042,25.1209,1000.0
2005-06-21 13:10:00,30.08,30.08,30.07,30.08,2200.0,25.1042,25.1042,25.0958,25.1042,2200.0
2005-06-21 13:15:00,30.08,30.09,30.08,30.09,4200.0,25.1042,25.1125,25.1042,25.1125,4200.0
2005-06-21 13:20:00,30.09,30.13,30.09,30.13,13800.0,25.1125,25.1459,25.1125,25.1459,13800.0
2005-06-21 13:25:00,30.13,30.14,30.12,30.14,2000.0,25.1459,25.1543,25.1376,25.1543,2000.0
2005-06-21 13:30:00,30.13,30.15,30.13,30.15,2600.0,25.1459,25.1626,25.1459,25.1626,2600.0
2005-06-21 13:35:00,30.15,30.15,30.08,30.08,19800.0,25.1626,25.1626,25.1042,25.1042,19800.0
2005-06-21 13:40:00,30.08,30.13,30.08,30.08,16000.0,25.1042,25.1459,25.1042,25.1042,16000.0
2005-06-21 13:45:00,30.11,30.11,30.09,30.11,4000.0,25.1292,25.1292,25.1125,25.1292,4000.0
2005-06-21 13:50:00,30.14,30.14,30.11,30.11,800.0,25.1543,25.1543,25.1292,25.1292,800.0
2005-06-21 13:55:00,30.14,30.15,30.13,30.13,2000.0,25.1543,25.1626,25.1459,25.1459,2000.0
2005-06-21 14:00:00,30.15,30.15,30.13,30.14,2600.0,25.1626,25.1626,25.1459,25.1543,2600.0
2005-06-21 14:05:00,30.15,30.15,30.14,30.14,3000.0,25.1626,25.1626,25.1543,25.1543,3000.0
2005-06-21 14:10:00,30.15,30.18,30.13,30.18,29600.0,25.1626,25.1876,25.1459,25.1876,29600.0
2005-06-21 14:15:00,30.18,30.21,30.18,30.19,8000.0,25.1876,25.2127,25.1876,25.196,8000.0
2005-06-21 14:20:00,30.2,30.24,30.2,30.24,3400.0,25.2043,25.2377,25.2043,25.2377,3400.0
2005-06-21 14:25:00,30.25,30.25,30.2,30.25,8800.0,25.2461,25.2461,25.2043,25.2461,8800.0
2005-06-21 14:30:00,30.28,30.31,30.28,30.31,11600.0,25.2711,25.2961,25.2711,25.2961,11600.0
2005-06-21 14:35:00,30.32,30.32,30.31,30.31,2600.0,25.3045,25.3045,25.2961,25.2961,2600.0
2005-06-21 14:40:00,30.31,30.33,30.31,30.33,5200.0,25.2961,25.3128,25.2961,25.3128,5200.0
2005-06-21 14:45:00,30.33,30.38,30.33,30.38,1200.0,25.3128,25.3546,25.3128,25.3546,1200.0
2005-06-21 14:50:00,30.37,30.38,30.36,30.36,4800.0,25.3462,25.3546,25.3379,25.3379,4800.0
2005-06-21 14:55:00,30.36,30.36,30.34,30.35,4400.0,25.3379,25.3379,25.3212,25.3295,4400.0
2005-06-21 15:00:00,30.33,30.35,30.31,30.35,2800.0,25.3128,25.3295,25.2961,25.3295,2800.0
2005-06-21 15:05:00,30.34,30.34,30.3,30.33,3200.0,25.3212,25.3212,25.2878,25.3128,3200.0
2005-06-21 15:10:00,30.3,30.3,30.3,30.3,200.0,25.2878,25.2878,25.2878,25.2878,200.0
2005-06-21 15:15:00,30.31,30.32,30.31,30.31,6800.0,25.2961,25.3045,25.2961,25.2961,6800.0
2005-06-21 15:20:00,30.29,30.3,30.29,30.3,6400.0,25.2795,25.2878,25.2795,25.2878,6400.0
2005-06-21 15:25:00,30.28,30.31,30.28,30.31,4400.0,25.2711,25.2961,25.2711,25.2961,4400.0
2005-06-21 15:30:00,30.33,30.33,30.32,30.32,18200.0,25.3128,25.3128,25.3045,25.3045,18200.0
2005-06-21 15:35:00,30.32,30.35,30.32,30.35,9800.0,25.3045,25.3295,25.3045,25.3295,9800.0
2005-06-21 15:40:00,30.35,30.35,30.33,30.34,19200.0,25.3295,25.3295,25.3128,25.3212,19200.0
2005-06-21 15:45:00,30.33,30.37,30.33,30.37,7600.0,25.3128,25.3462,25.3128,25.3462,7600.0
2005-06-21 15:50:00,30.37,30.41,30.35,30.4,14600.0,25.3462,25.3796,25.3295,25.3713,14600.0
2005-06-21 15:55:00,30.41,30.42,30.35,30.4,16800.0,25.3796,25.3879,25.3295,25.3713,16800.0
2005-06-22 09:30:00,30.44,30.52,30.44,30.48,3400.0,25.4046,25.4714,25.4046,25.438,3400.0
2005-06-22 09:35:00,30.5,30.56,30.45,30.56,8200.0,25.4547,25.5048,25.413,25.5048,8200.0
2005-06-22 09:40:00,30.56,30.59,30.56,30.57,3600.0,25.5048,25.5298,25.5048,25.5131,3600.0
2005-06-22 09:45:00,30.57,30.59,30.5,30.5,8600.0,25.5131,25.5298,25.4547,25.4547,8600.0
2005-06-22 09:50:00,30.5,30.5,30.43,30.43,2000.0,25.4547,25.4547,25.3963,25.3963,2000.0
2005-06-22 09:55:00,30.43,30.44,30.42,30.44,2400.0,25.3963,25.4046,25.3879,25.4046,2400.0
2005-06-22 10:00:00,30.47,30.47,30.43,30.43,3200.0,25.4297,25.4297,25.3963,25.3963,3200.0
2005-06-22 10:05:00,30.43,30.47,30.43,30.47,3200.0,25.3963,25.4297,25.3963,25.4297,3200.0
2005-06-22 10:10:00,30.48,30.48,30.48,30.48,600.0,25.438,25.438,25.438,25.438,600.0
2005-06-22 10:15:00,30.48,30.48,30.47,30.48,2800.0,25.438,25.438,25.4297,25.438,2800.0
2005-06-22 10:20:00,30.49,30.49,30.49,30.49,1600.0,25.4464,25.4464,25.4464,25.4464,1600.0
2005-06-22 10:25:00,30.5,30.54,30.5,30.54,5200.0,25.4547,25.4881,25.4547,25.4881,5200.0
2005-06-22 10:30:00,30.54,30.54,30.5,30.5,20400.0,25.4881,25.4881,25.4547,25.4547,20400.0
2005-06-22 10:35:00,30.5,30.54,30.5,30.54,7600.0,25.4547,25.4881,25.4547,25.4881,7600.0
2005-06-22 10:40:00,30.6,30.67,30.58,30.67,18200.0,25.5382,25.5966,25.5215,25.5966,18200.0
2005-06-22 10:45:00,30.63,30.64,30.58,30.6,11200.0,25.5632,25.5716,25.5215,25.5382,11200.0
2005-06-22 10:50:00,30.6,30.6,30.58,30.59,11800.0,25.5382,25.5382,25.5215,25.5298,11800.0
2005-06-22 10:55:00,30.59,30.61,30.59,30.6,5200.0,25.5298,25.5465,25.5298,25.5382,5200.0
2005-06-22 11:00:00,30.58,30.58,30.57,30.57,37600.0,25.5215,25.5215,25.5131,25.5131,37600.0
2005-06-22 11:05:00,30.58,30.6,30.58,30.6,5000.0,25.5215,25.5382,25.5215,25.5382,5000.0
2005-06-22 11:10:00,30.59,30.63,30.59,30.63,2800.0,25.5298,25.5632,25.5298,25.5632,2800.0
2005-06-22 11:15:00,30.61,30.61,30.58,30.61,26800.0,25.5465,25.5465,25.5215,25.5465,26800.0
2005-06-22 11:20:00,30.59,30.63,30.58,30.61,9800.0,25.5298,25.5632,25.5215,25.5465,9800.0
2005-06-22 11:25:00,30.6,30.66,30.6,30.66,8400.0,25.5382,25.5882,25.5382,25.5882,8400.0
2005-06-22 11:30:00,30.67,30.67,30.6,30.63,5400.0,25.5966,25.5966,25.5382,25.5632,5400.0
2005-06-22 11:35:00,30.63,30.64,30.61,30.61,47800.0,25.5632,25.5716,25.5465,25.5465,47800.0
2005-06-22 11:40:00,30.61,30.65,30.6,30.65,10200.0,25.5465,25.5799,25.5382,25.5799,10200.0
2005-06-22 11:45:00,30.61,30.62,30.57,30.6,4600.0,25.5465,25.5549,25.5131,25.5382,4600.0
2005-06-22 11:50:00,30.6,30.61,30.51,30.61,21600.0,25.5382,25.5465,25.4631,25.5465,21600.0
2005-06-22 11:55:00,30.63,30.63,30.57,30.61,10200.0,25.5632,25.5632,25.5131,25.5465,10200.0
2005-06-22 12:00:00,30.61,30.62,30.55,30.59,4800.0,25.5465,25.5549,25.4964,25.5298,4800.0
2005-06-22 12:05:00,30.6,30.61,30.6,30.61,11600.0,25.5382,25.5465,25.5382,25.5465,11600.0
2005-06-22 12:10:00,30.61,30.61,30.6,30.6,2400.0,25.5465,25.5465,25.5382,25.5382,2400.0
2005-06-22 12:15:00,30.61,30.63,30.61,30.61,6600.0,25.5465,25.5632,25.5465,25.5465,6600.0
2005-06-22 12:20:00,30.61,30.62,30.56,30.59,3000.0,25.5465,25.5549,25.5048,25.5298,3000.0
2005-06-22 12:25:00,30.55,30.57,30.55,30.57,2200.0,25.4964,25.5131,25.4964,25.5131,2200.0
2005-06-22 12:30:00,30.59,30.59,30.56,30.58,34800.0,25.5298,25.5298,25.5048,25.5215,34800.0
2005-06-22 12:35:00,30.55,30.58,30.55,30.58,53400.0,25.4964,25.5215,25.4964,25.5215,53400.0
2005-06-22 12:40:00,30.58,30.58,30.58,30.58,2800.0,25.5215,25.5215,25.5215,25.5215,2800.0
2005-06-22 12:45:00,30.6,30.6,30.58,30.58,3800.0,25.5382,25.5382,25.5215,25.5215,3800.0
2005-06-22 12:50:00,30.58,30.59,30.58,30.58,8000.0,25.5215,25.5298,25.5215,25.5215,8000.0
2005-06-22 12:55:00,30.58,30.58,30.58,30.58,4000.0,25.5215,25.5215,25.5215,25.5215,4000.0
2005-06-22 13:00:00,30.58,30.59,30.58,30.58,5000.0,25.5215,25.5298,25.5215,25.5215,5000.0
2005-06-22 13:05:00,30.58,30.59,30.58,30.58,45400.0,25.5215,25.5298,25.5215,25.5215,45400.0
2005-06-22 13:10:00,30.59,30.59,30.58,30.58,400.0,25.5298,25.5298,25.5215,25.5215,400.0
2005-06-22 13:15:00,30.6,30.6,30.59,30.59,400.0,25.5382,25.5382,25.5298,25.5298,400.0
2005-06-22 13:20:00,30.59,30.67,30.59,30.67,1600.0,25.5298,25.5966,25.5298,25.5966,1600.0
2005-06-22 13:25:00,30.68,30.68,30.68,30.68,5200.0,25.6049,25.6049,25.6049,25.6049,5200.0
2005-06-22 13:30:00,30.68,30.68,30.68,30.68,23200.0,25.6049,25.6049,25.6049,25.6049,23200.0
2005-06-22 13:35:00,30.68,30.69,30.68,30.69,1400.0,25.6049,25.6133,25.6049,25.6133,1400.0
2005-06-22 13:40:00,30.68,30.69,30.68,30.68,5800.0,25.6049,25.6133,25.6049,25.6049,5800.0
2005-06-22 13:45:00,30.68,30.68,30.63,30.63,1000.0,25.6049,25.6049,25.5632,25.5632,1000.0
2005-06-22 13:50:00,30.63,30.64,30.59,30.59,3200.0,25.5632,25.5716,25.5298,25.5298,3200.0
2005-06-22 13:55:00,30.59,30.61,30.59,30.61,600.0,25.5298,25.5465,25.5298,25.5465,600.0
2005-06-22 14:00:00,30.59,30.6,30.57,30.58,20000.0,25.5298,25.5382,25.5131,25.5215,20000.0
2005-06-22 14:05:00,30.58,30.63,30.58,30.63,1000.0,25.5215,25.5632,25.5215,25.5632,1000.0
2005-06-22 14:10:00,30.61,30.61,30.6,30.6,1400.0,25.5465,25.5465,25.5382,25.5382,1400.0
2005-06-22 14:15:00,30.6,30.6,30.59,30.59,1400.0,25.5382,25.5382,25.5298,25.5298,1400.0
2005-06-22 14:20:00,30.6,30.6,30.58,30.58,1200.0,25.5382,25.5382,25.5215,25.5215,1200.0
2005-06-22 14:25:00,30.59,30.59,30.58,30.58,23600.0,25.5298,25.5298,25.5215,25.5215,23600.0
2005-06-22 14:30:00,30.58,30.58,30.58,30.58,6200.0,25.5215,25.5215,25.5215,25.5215,6200.0
2005-06-22 14:35:00,30.61,30.61,30.6,30.6,1000.0,25.5465,25.5465,25.5382,25.5382,1000.0
2005-06-22 14:40:00,30.59,30.6,30.59,30.6,800.0,25.5298,25.5382,25.5298,25.5382,800.0
2005-06-22 14:45:00,30.58,30.58,30.58,30.58,400.0,25.5215,25.5215,25.5215,25.5215,400.0
2005-06-22 14:50:00,30.59,30.59,30.58,30.58,7600.0,25.5298,25.5298,25.5215,25.5215,7600.0
2005-06-22 14:55:00,30.58,30.59,30.58,30.59,4200.0,25.5215,25.5298,25.5215,25.5298,4200.0
2005-06-22 15:00:00,30.58,30.6,30.58,30.58,33200.0,25.5215,25.5382,25.5215,25.5215,33200.0
2005-06-22 15:05:00,30.58,30.58,30.53,30.53,11400.0,25.5215,25.5215,25.4797,25.4797,11400.0
2005-06-22 15:10:00,30.54,30.58,30.53,30.58,3800.0,25.4881,25.5215,25.4797,25.5215,3800.0
2005-06-22 15:15:00,30.58,30.6,30.58,30.58,1000.0,25.5215,25.5382,25.5215,25.5215,1000.0
2005-06-22 15:20:00,30.58,30.59,30.57,30.58,1800.0,25.5215,25.5298,25.5131,25.5215,1800.0
2005-06-22 15:25:00,30.58,30.62,30.56,30.6,5200.0,25.5215,25.5549,25.5048,25.5382,5200.0
2005-06-22 15:30:00,30.61,30.61,30.59,30.6,9000.0,25.5465,25.5465,25.5298,25.5382,9000.0
2005-06-22 15:35:00,30.6,30.62,30.6,30.6,15000.0,25.5382,25.5549,25.5382,25.5382,15000.0
2005-06-22 15:40:00,30.6,30.65,30.6,30.64,16400.0,25.5382,25.5799,25.5382,25.5716,16400.0
2005-06-22 15:45:00,30.64,30.7,30.64,30.7,14600.0,25.5716,25.6216,25.5716,25.6216,14600.0
2005-06-22 15:50:00,30.7,30.77,30.7,30.75,28000.0,25.6216,25.68,25.6216,25.6634,28000.0
2005-06-22 15:55:00,30.75,30.8,30.74,30.79,19400.0,25.6634,25.7051,25.655,25.6967,19400.0
2005-06-23 09:30:00,30.79,30.82,30.79,30.82,8400.0,25.6967,25.7218,25.6967,25.7218,8400.0
2005-06-23 09:35:00,30.82,31.03,30.82,30.98,9400.0,25.7218,25.897,25.7218,25.8553,9400.0
2005-06-23 09:40:00,30.98,31.13,30.98,31.13,15000.0,25.8553,25.9805,25.8553,25.9805,15000.0
2005-06-23 09:45:00,31.13,31.17,31.09,31.09,10800.0,25.9805,26.0139,25.9471,25.9471,10800.0
2005-06-23 09:50:00,31.08,31.08,31.03,31.03,10600.0,25.9388,25.9388,25.897,25.897,10600.0
2005-06-23 09:55:00,31.03,31.03,31.0,31.0,17000.0,25.897,25.897,25.872,25.872,17000.0
2005-06-23 10:00:00,31.0,31.04,31.0,31.03,18600.0,25.872,25.9054,25.872,25.897,18600.0
2005-06-23 10:05:00,31.04,31.05,31.03,31.03,3600.0,25.9054,25.9137,25.897,25.897,3600.0
2005-06-23 10:10:00,31.03,31.04,31.03,31.04,7800.0,25.897,25.9054,25.897,25.9054,7800.0
2005-06-23 10:15:00,31.04,31.04,31.03,31.03,1000.0,25.9054,25.9054,25.897,25.897,1000.0
2005-06-23 10:20:00,31.03,31.13,31.03,31.12,15000.0,25.897,25.9805,25.897,25.9722,15000.0
2005-06-23 10:25:00,31.1,31.12,31.05,31.05,7800.0,25.9555,25.9722,25.9137,25.9137,7800.0
2005-06-23 10:30:00,31.05,31.07,31.03,31.06,8200.0,25.9137,25.9304,25.897,25.9221,8200.0
2005-06-23 10:35:00,31.06,31.07,31.04,31.04,4000.0,25.9221,25.9304,25.9054,25.9054,4000.0
2005-06-23 10:40:00,31.04,31.05,31.03,31.04,5000.0,25.9054,25.9137,25.897,25.9054,5000.0
2005-06-23 10:45:00,31.04,31.08,31.04,31.05,8200.0,25.9054,25.9388,25.9054,25.9137,8200.0
2005-06-23 10:50:00,31.07,31.13,31.07,31.1,3400.0,25.9304,25.9805,25.9304,25.9555,3400.0
2005-06-23 10:55:00,31.11,31.11,31.04,31.04,2000.0,25.9638,25.9638,25.9054,25.9054,2000.0
2005-06-23 11:00:00,31.04,31.13,31.04,31.08,7200.0,25.9054,25.9805,25.9054,25.9388,7200.0
2005-06-23 11:05:00,31.05,31.06,31.05,31.06,1600.0,25.9137,25.9221,25.9137,25.9221,1600.0
2005-06-23 11:10:00,31.06,31.06,31.0,31.02,17400.0,25.9221,25.9221,25.872,25.8887,17400.0
2005-06-23 11:15:00,31.05,31.06,31.03,31.06,3600.0,25.9137,25.9221,25.897,25.9221,3600.0
2005-06-23 11:20:00,31.09,31.13,31.09,31.09,2000.0,25.9471,25.9805,25.9471,25.9471,2000.0
2005-06-23 11:25:00,31.1,31.13,31.08,31.13,6400.0,25.9555,25.9805,25.9388,25.9805,6400.0
2005-06-23 11:30:00,31.12,31.13,31.12,31.12,4800.0,25.9722,25.9805,25.9722,25.9722,4800.0
2005-06-23 11:35:00,31.12,31.13,31.11,31.13,5000.0,25.9722,25.9805,25.9638,25.9805,5000.0
2005-06-23 11:40:00,31.14,31.14,31.13,31.13,1000.0,25.9888,25.9888,25.9805,25.9805,1000.0
2005-06-23 11:45:00,31.13,31.17,31.13,31.17,3200.0,25.9805,26.0139,25.9805,26.0139,3200.0
2005-06-23 11:50:00,31.17,31.18,31.17,31.18,4400.0,26.0139,26.0222,26.0139,26.0222,4400.0
2005-06-23 11:55:00,31.18,31.23,31.18,31.2,3200.0,26.0222,26.064,26.0222,26.0389,3200.0
2005-06-23 12:00:00,31.21,31.21,31.18,31.19,2800.0,26.0473,26.0473,26.0222,26.0306,2800.0
2005-06-23 12:05:00,31.18,31.18,31.18,31.18,2600.0,26.0222,26.0222,26.0222,26.0222,2600.0
2005-06-23 12:10:00,31.18,31.18,31.18,31.18,4400.0,26.0222,26.0222,26.0222,26.0222,4400.0
2005-06-23 12:15:00,31.18,31.18,31.18,31.18,4600.0,26.0222,26.0222,26.0222,26.0222,4600.0
2005-06-23 12:20:00,31.19,31.21,31.19,31.2,5400.0,26.0306,26.0473,26.0306,26.0389,5400.0
2005-06-23 12:25:00,31.2,31.2,31.2,31.2,5400.0,26.0389,26.0389,26.0389,26.0389,5400.0
2005-06-23 12:30:00,31.2,31.23,31.2,31.21,10800.0,26.0389,26.064,26.0389,26.0473,10800.0
2005-06-23 12:35:00,31.22,31.23,31.2,31.21,3800.0,26.0556,26.064,26.0389,26.0473,3800.0
2005-06-23 12:40:00,31.23,31.24,31.23,31.23,5000.0,26.064,26.0723,26.064,26.064,5000.0
2005-06-23 12:45:00,31.23,31.24,31.23,31.24,6000.0,26.064,26.0723,26.064,26.0723,6000.0
2005-06-23 12:50:00,31.24,31.24,31.23,31.23,5800.0,26.0723,26.0723,26.064,26.064,5800.0
2005-06-23 12:55:00,31.23,31.23,31.15,31.18,8200.0,26.064,26.064,25.9972,26.0222,8200.0
2005-06-23 13:00:00,31.2,31.22,31.2,31.22,1400.0,26.0389,26.0556,26.0389,26.0556,1400.0
2005-06-23 13:05:00,31.21,31.22,31.21,31.22,3200.0,26.0473,26.0556,26.0473,26.0556,3200.0
2005-06-23 13:10:00,31.2,31.21,31.18,31.18,6000.0,26.0389,26.0473,26.0222,26.0222,6000.0
2005-06-23 13:15:00,31.18,31.18,31.15,31.18,2400.0,26.0222,26.0222,25.9972,26.0222,2400.0
2005-06-23 13:20:00,31.18,31.21,31.18,31.2,4600.0,26.0222,26.0473,26.0222,26.0389,4600.0
2005-06-23 13:25:00,31.18,31.18,31.18,31.18,2200.0,26.0222,26.0222,26.0222,26.0222,2200.0
2005-06-23 13:30:00,31.18,31.18,31.18,31.18,800.0,26.0222,26.0222,26.0222,26.0222,800.0
2005-06-23 13:35:00,31.18,31.18,31.18,31.18,3400.0,26.0222,26.0222,26.0222,26.0222,3400.0
2005-06-23 13:40:00,31.18,31.2,31.18,31.18,13600.0,26.0222,26.0389,26.0222,26.0222,13600.0
2005-06-23 13:45:00,31.18,31.18,31.17,31.17,1200.0,26.0222,26.0222,26.0139,26.0139,1200.0
2005-06-23 13:50:00,31.15,31.15,31.12,31.12,2400.0,25.9972,25.9972,25.9722,25.9722,2400.0
2005-06-23 13:55:00,31.1,31.11,31.1,31.1,5200.0,25.9555,25.9638,25.9555,25.9555,5200.0
2005-06-23 14:00:00,31.1,31.11,31.1,31.1,9200.0,25.9555,25.9638,25.9555,25.9555,9200.0
2005-06-23 14:05:00,31.1,31.1,31.08,31.1,2400.0,25.9555,25.9555,25.9388,25.9555,2400.0
2005-06-23 14:10:00,31.1,31.11,31.1,31.1,4600.0,25.9555,25.9638,25.9555,25.9555,4600.0
2005-06-23 14:15:00,31.1,31.1,31.1,31.1,0.0,25.9555,25.9555,25.9555,25.9555,0.0
2005-06-23 14:20:00,31.11,31.11,31.11,31.11,12400.0,25.9638,25.9638,25.9638,25.9638,12400.0
2005-06-23 14:25:00,31.1,31.11,31.1,31.11,10200.0,25.9555,25.9638,25.9555,25.9638,10200.0
2005-06-23 14:30:00,31.11,31.11,31.1,31.11,11200.0,25.9638,25.9638,25.9555,25.9638,11200.0
2005-06-23 14:35:00,31.13,31.13,31.13,31.13,3800.0,25.9805,25.9805,25.9805,25.9805,3800.0
2005-06-23 14:40:00,31.11,31.11,31.11,31.11,400.0,25.9638,25.9638,25.9638,25.9638,400.0
2005-06-23 14:45:00,31.1,31.1,31.07,31.07,400.0,25.9555,25.9555,25.9304,25.9304,400.0
2005-06-23 14:50:00,31.07,31.07,31.04,31.04,800.0,25.9304,25.9304,25.9054,25.9054,800.0
2005-06-23 14:55:00,31.04,31.04,31.03,31.03,2200.0,25.9054,25.9054,25.897,25.897,2200.0
2005-06-23 15:00:00,31.03,31.03,31.03,31.03,2400.0,25.897,25.897,25.897,25.897,2400.0
2005-06-23 15:05:00,31.03,31.04,31.03,31.03,9200.0,25.897,25.9054,25.897,25.897,9200.0
2005-06-23 15:10:00,31.02,31.02,31.02,31.02,400.0,25.8887,25.8887,25.8887,25.8887,400.0
2005-06-23 15:15:00,31.02,31.02,31.02,31.02,1000.0,25.8887,25.8887,25.8887,25.8887,1000.0
2005-06-23 15:20:00,31.0,31.01,30.99,30.99,8400.0,25.872,25.8803,25.8637,25.8637,8400.0
2005-06-23 15:25:00,30.98,31.02,30.98,31.01,14800.0,25.8553,25.8887,25.8553,25.8803,14800.0
2005-06-23 15:30:00,31.0,31.0,31.0,31.0,13400.0,25.872,25.872,25.872,25.872,13400.0
2005-06-23 15:35:00,31.0,31.0,31.0,31.0,22800.0,25.872,25.872,25.872,25.872,22800.0
2005-06-23 15:40:00,31.0,31.08,31.0,31.08,34800.0,25.872,25.9388,25.872,25.9388,34800.0
2005-06-23 15:45:00,31.08,31.08,31.0,31.0,19000.0,25.9388,25.9388,25.872,25.872,19000.0
2005-06-23 15:50:00,31.02,31.02,31.0,31.0,8400.0,25.8887,25.8887,25.872,25.872,8400.0
2005-06-23 15:55:00,31.0,31.0,31.0,31.0,22800.0,25.872,25.872,25.872,25.872,22800.0
2005-06-24 09:30:00,31.02,31.02,30.96,30.96,3800.0,25.8887,25.8887,25.8386,25.8386,3800.0
2005-06-24 09:35:00,30.98,31.02,30.98,31.01,2200.0,25.8553,25.8887,25.8553,25.8803,2200.0
2005-06-24 09:40:00,31.0,31.0,30.9,30.9,9800.0,25.872,25.872,25.7885,25.7885,9800.0
2005-06-24 09:45:00,30.9,30.9,30.9,30.9,1800.0,25.7885,25.7885,25.7885,25.7885,1800.0
2005-06-24 09:50:00,30.9,30.91,30.9,30.9,8200.0,25.7885,25.7969,25.7885,25.7885,8200.0
2005-06-24 09:55:00,30.91,30.92,30.9,30.9,9600.0,25.7969,25.8052,25.7885,25.7885,9600.0
2005-06-24 10:00:00,30.9,30.9,30.9,30.9,2000.0,25.7885,25.7885,25.7885,25.7885,2000.0
2005-06-24 10:05:00,30.9,30.9,30.9,30.9,0.0,25.7885,25.7885,25.7885,25.7885,0.0
2005-06-24 10:10:00,30.9,30.9,30.9,30.9,0.0,25.7885,25.7885,25.7885,25.7885,0.0
2005-06-24 10:15:00,30.86,30.86,30.85,30.86,2400.0,25.7552,25.7552,25.7468,25.7552,2400.0
2005-06-24 10:20:00,30.85,30.85,30.85,30.85,200.0,25.7468,25.7468,25.7468,25.7468,200.0
2005-06-24 10:25:00,30.85,30.85,30.83,30.83,800.0,25.7468,25.7468,25.7301,25.7301,800.0
2005-06-24 10:30:00,30.83,30.83,30.83,30.83,0.0,25.7301,25.7301,25.7301,25.7301,0.0
2005-06-24 10:35:00,30.82,30.84,30.82,30.84,6000.0,25.7218,25.7385,25.7218,25.7385,6000.0
2005-06-24 10:40:00,30.84,30.84,30.84,30.84,600.0,25.7385,25.7385,25.7385,25.7385,600.0
2005-06-24 10:45:00,30.85,30.85,30.85,30.85,3200.0,25.7468,25.7468,25.7468,25.7468,3200.0
2005-06-24 10:50:00,30.86,30.87,30.86,30.87,1800.0,25.7552,25.7635,25.7552,25.7635,1800.0
2005-06-24 10:55:00,30.87,30.87,30.87,30.87,0.0,25.7635,25.7635,25.7635,25.7635,0.0
2005-06-24 11:00:00,30.87,30.88,30.87,30.88,1000.0,25.7635,25.7719,25.7635,25.7719,1000.0
2005-06-24 11:05:00,30.88,30.88,30.85,30.85,4200.0,25.7719,25.7719,25.7468,25.7468,4200.0
2005-06-24 11:10:00,30.85,30.85,30.85,30.85,400.0,25.7468,25.7468,25.7468,25.7468,400.0
2005-06-24 11:15:00,30.86,30.9,30.86,30.9,23600.0,25.7552,25.7885,25.7552,25.7885,23600.0
2005-06-24 11:20:00,30.92,30.95,30.92,30.95,1800.0,25.8052,25.8303,25.8052,25.8303,1800.0
2005-06-24 11:25:00,30.95,30.97,30.92,30.92,2600.0,25.8303,25.847,25.8052,25.8052,2600.0
2005-06-24 11:30:00,30.97,30.97,30.97,30.97,600.0,25.847,25.847,25.847,25.847,600.0
2005-06-24 11:35:00,30.97,30.97,30.95,30.95,600.0,25.847,25.847,25.8303,25.8303,600.0
2005-06-24 11:40:00,30.95,30.95,30.95,30.95,1000.0,25.8303,25.8303,25.8303,25.8303,1000.0
2005-06-24 11:45:00,30.95,31.03,30.95,31.01,5200.0,25.8303,25.897,25.8303,25.8803,5200.0
2005-06-24 11:50:00,31.0,31.0,31.0,31.0,5200.0,25.872,25.872,25.872,25.872,5200.0
2005-06-24 11:55:00,31.0,31.02,31.0,31.02,4000.0,25.872,25.8887,25.872,25.8887,4000.0
2005-06-24 12:00:00,31.03,31.05,31.03,31.05,2400.0,25.897,25.9137,25.897,25.9137,2400.0
2005-06-24 12:05:00,31.05,31.05,31.04,31.05,1400.0,25.9137,25.9137,25.9054,25.9137,1400.0
2005-06-24 12:10:00,31.05,31.05,31.04,31.04,1000.0,25.9137,25.9137,25.9054,25.9054,1000.0
2005-06-24 12:15:00,31.03,31.07,31.03,31.07,2000.0,25.897,25.9304,25.897,25.9304,2000.0
2005-06-24 12:20:00,31.05,31.06,31.05,31.06,600.0,25.9137,25.9221,25.9137,25.9221,600.0
2005-06-24 12:25:00,31.05,31.05,31.05,31.05,1400.0,25.9137,25.9137,25.9137,25.9137,1400.0
2005-06-24 12:30:00,31.06,31.06,31.06,31.06,800.0,25.9221,25.9221,25.9221,25.9221,800.0
2005-06-24 12:35:00,31.06,31.06,31.06,31.06,1600.0,25.9221,25.9221,25.9221,25.9221,1600.0
2005-06-24 12:40:00,31.06,31.06,31.05,31.06,3800.0,25.9221,25.9221,25.9137,25.9221,3800.0
2005-06-24 12:45:00,31.06,31.11,31.06,31.11,3800.0,25.9221,25.9638,25.9221,25.9638,3800.0
2005-06-24 12:50:00,31.1,31.11,31.1,31.1,1800.0,25.9555,25.9638,25.9555,25.9555,1800.0
2005-06-24 12:55:00,31.1,31.11,31.1,31.1,2800.0,25.9555,25.9638,25.9555,25.9555,2800.0
2005-06-24 13:00:00,31.1,31.1,31.09,31.09,1000.0,25.9555,25.9555,25.9471,25.9471,1000.0
2005-06-24 13:05:00,31.07,31.07,31.03,31.03,4400.0,25.9304,25.9304,25.897,25.897,4400.0
2005-06-24 13:10:00,31.03,31.03,31.03,31.03,7400.0,25.897,25.897,25.897,25.897,7400.0
2005-06-24 13:15:00,31.03,31.03,31.03,31.03,3200.0,25.897,25.897,25.897,25.897,3200.0
2005-06-24 13:20:00,31.03,31.03,31.03,31.03,600.0,25.897,25.897,25.897,25.897,600.0
2005-06-24 13:25:00,31.03,31.03,31.03,31.03,1000.0,25.897,25.897,25.897,25.897,1000.0
2005-06-24 13:30:00,31.03,31.04,31.03,31.04,2800.0,25.897,25.9054,25.897,25.9054,2800.0
2005-06-24 13:35:00,31.04,31.04,31.04,31.04,800.0,25.9054,25.9054,25.9054,25.9054,800.0
2005-06-24 13:40:00,31.03,31.03,31.03,31.03,1600.0,25.897,25.897,25.897,25.897,1600.0
2005-06-24 13:45:00,31.03,31.03,31.03,31.03,400.0,25.897,25.897,25.897,25.897,400.0
2005-06-24 13:50:00,31.03,31.03,31.03,31.03,2400.0,25.897,25.897,25.897,25.897,2400.0
2005-06-24 13:55:00,31.03,31.03,31.03,31.03,200.0,25.897,25.897,25.897,25.897,200.0
2005-06-24 14:00:00,31.03,31.03,31.03,31.03,400.0,25.897,25.897,25.897,25.897,400.0
2005-06-24 14:05:00,31.03,31.03,31.03,31.03,2600.0,25.897,25.897,25.897,25.897,2600.0
2005-06-24 14:10:00,31.03,31.03,31.03,31.03,1200.0,25.897,25.897,25.897,25.897,1200.0
2005-06-24 14:15:00,31.03,31.03,31.0,31.0,13000.0,25.897,25.897,25.872,25.872,13000.0
2005-06-24 14:20:00,31.0,31.05,31.0,31.04,6400.0,25.872,25.9137,25.872,25.9054,6400.0
2005-06-24 14:25:00,31.04,31.04,31.03,31.04,8200.0,25.9054,25.9054,25.897,25.9054,8200.0
2005-06-24 14:30:00,31.03,31.04,31.03,31.04,4800.0,25.897,25.9054,25.897,25.9054,4800.0
2005-06-24 14:35:00,31.03,31.04,31.03,31.03,5800.0,25.897,25.9054,25.897,25.897,5800.0
2005-06-24 14:40:00,31.03,31.03,31.03,31.03,1000.0,25.897,25.897,25.897,25.897,1000.0
2005-06-24 14:45:00,31.03,31.03,31.03,31.03,4000.0,25.897,25.897,25.897,25.897,4000.0
2005-06-24 14:50:00,31.03,31.03,31.03,31.03,1000.0,25.897,25.897,25.897,25.897,1000.0
2005-06-24 14:55:00,31.03,31.04,31.03,31.04,5200.0,25.897,25.9054,25.897,25.9054,5200.0
2005-06-24 15:00:00,31.04,31.04,31.04,31.04,400.0,25.9054,25.9054,25.9054,25.9054,400.0
2005-06-24 15:05:00,31.03,31.04,31.03,31.04,13400.0,25.897,25.9054,25.897,25.9054,13400.0
2005-06-24 15:10:00,31.03,31.03,31.01,31.01,2800.0,25.897,25.897,25.8803,25.8803,2800.0
2005-06-24 15:15:00,31.02,31.03,31.02,31.03,4800.0,25.8887,25.897,25.8887,25.897,4800.0
2005-06-24 15:20:00,31.02,31.04,31.02,31.04,9200.0,25.8887,25.9054,25.8887,25.9054,9200.0
2005-06-24 15:25:00,31.04,31.04,30.95,30.95,4600.0,25.9054,25.9054,25.8303,25.8303,4600.0
2005-06-24 15:30:00,30.95,30.98,30.89,30.89,12600.0,25.8303,25.8553,25.7802,25.7802,12600.0
2005-06-24 15:35:00,30.88,30.89,30.85,30.89,3600.0,25.7719,25.7802,25.7468,25.7802,3600.0
2005-06-24 15:40:00,30.89,30.93,30.89,30.89,11000.0,25.7802,25.8136,25.7802,25.7802,11000.0
2005-06-24 15:45:00,30.88,30.89,30.88,30.88,4600.0,25.7719,25.7802,25.7719,25.7719,4600.0
2005-06-24 15:50:00,30.88,30.88,30.86,30.86,6800.0,25.7719,25.7719,25.7552,25.7552,6800.0
2005-06-24 15:55:00,30.87,30.87,30.85,30.85,2200.0,25.7635,25.7635,25.7468,25.7468,2200.0
2005-06-27 09:35:00,30.75,30.75,30.65,30.65,29000.0,25.6634,25.6634,25.5799,25.5799,29000.0
2005-06-27 09:40:00,30.65,30.65,30.58,30.58,6000.0,25.5799,25.5799,25.5215,25.5215,6000.0
2005-06-27 09:45:00,30.57,30.57,30.55,30.56,8000.0,25.5131,25.5131,25.4964,25.5048,8000.0
2005-06-27 09:50:00,30.65,30.65,30.58,30.59,1600.0,25.5799,25.5799,25.5215,25.5298,1600.0
2005-06-27 09:55:00,30.59,30.65,30.59,30.65,4000.0,25.5298,25.5799,25.5298,25.5799,4000.0
2005-06-27 10:00:00,30.66,30.72,30.66,30.72,14200.0,25.5882,25.6383,25.5882,25.6383,14200.0
2005-06-27 10:05:00,30.71,30.72,30.71,30.71,5800.0,25.63,25.6383,25.63,25.63,5800.0
2005-06-27 10:10:00,30.72,30.72,30.71,30.72,2600.0,25.6383,25.6383,25.63,25.6383,2600.0
2005-06-27 10:15:00,30.72,30.72,30.7,30.7,2200.0,25.6383,25.6383,25.6216,25.6216,2200.0
2005-06-27 10:20:00,30.7,30.73,30.7,30.72,18000.0,25.6216,25.6467,25.6216,25.6383,18000.0
2005-06-27 10:25:00,30.72,30.73,30.72,30.73,2800.0,25.6383,25.6467,25.6383,25.6467,2800.0
2005-06-27 10:30:00,30.73,30.74,30.73,30.73,1600.0,25.6467,25.655,25.6467,25.6467,1600.0
2005-06-27 10:35:00,30.73,30.73,30.73,30.73,1400.0,25.6467,25.6467,25.6467,25.6467,1400.0
2005-06-27 10:40:00,30.73,30.73,30.73,30.73,0.0,25.6467,25.6467,25.6467,25.6467,0.0
2005-06-27 10:45:00,30.73,30.73,30.73,30.73,154800.0,25.6467,25.6467,25.6467,25.6467,154800.0
2005-06-27 10:50:00,30.73,30.73,30.73,30.73,4200.0,25.6467,25.6467,25.6467,25.6467,4200.0
2005-06-27 10:55:00,30.73,30.73,30.73,30.73,2400.0,25.6467,25.6467,25.6467,25.6467,2400.0
2005-06-27 11:00:00,30.72,30.72,30.72,30.72,3800.0,25.6383,25.6383,25.6383,25.6383,3800.0
2005-06-27 11:05:00,30.72,30.72,30.65,30.66,9200.0,25.6383,25.6383,25.5799,25.5882,9200.0
2005-06-27 11:10:00,30.64,30.72,30.63,30.65,5400.0,25.5716,25.6383,25.5632,25.5799,5400.0
2005-06-27 11:15:00,30.65,30.66,30.65,30.66,800.0,25.5799,25.5882,25.5799,25.5882,800.0
2005-06-27 11:20:00,30.68,30.69,30.68,30.69,2000.0,25.6049,25.6133,25.6049,25.6133,2000.0
2005-06-27 11:25:00,30.68,30.71,30.68,30.7,1200.0,25.6049,25.63,25.6049,25.6216,1200.0
2005-06-27 11:30:00,30.69,30.7,30.69,30.7,2400.0,25.6133,25.6216,25.6133,25.6216,2400.0
2005-06-27 11:35:00,30.68,30.7,30.68,30.7,2800.0,25.6049,25.6216,25.6049,25.6216,2800.0
2005-06-27 11:40:00,30.7,30.76,30.7,30.74,3200.0,25.6216,25.6717,25.6216,25.655,3200.0
2005-06-27 11:45:00,30.72,30.74,30.72,30.73,8400.0,25.6383,25.655,25.6383,25.6467,8400.0
2005-06-27 11:50:00,30.73,30.73,30.73,30.73,19400.0,25.6467,25.6467,25.6467,25.6467,19400.0
2005-06-27 11:55:00,30.75,30.75,30.7,30.71,19800.0,25.6634,25.6634,25.6216,25.63,19800.0
2005-06-27 12:00:00,30.71,30.71,30.7,30.7,2200.0,25.63,25.63,25.6216,25.6216,2200.0
2005-06-27 12:05:00,30.72,30.72,30.68,30.68,400.0,25.6383,25.6383,25.6049,25.6049,400.0
2005-06-27 12:10:00,30.68,30.68,30.68,30.68,0.0,25.6049,25.6049,25.6049,25.6049,0.0
2005-06-27 12:15:00,30.66,30.66,30.66,30.66,800.0,25.5882,25.5882,25.5882,25.5882,800.0
2005-06-27 12:20:00,30.66,30.66,30.65,30.65,2600.0,25.5882,25.5882,25.5799,25.5799,2600.0
2005-06-27 12:25:00,30.65,30.66,30.65,30.66,1200.0,25.5799,25.5882,25.5799,25.5882,1200.0
2005-06-27 12:30:00,30.65,30.66,30.65,30.66,1000.0,25.5799,25.5882,25.5799,25.5882,1000.0
2005-06-27 12:35:00,30.66,30.66,30.65,30.66,2800.0,25.5882,25.5882,25.5799,25.5882,2800.0
2005-06-27 12:40:00,30.67,30.67,30.67,30.67,800.0,25.5966,25.5966,25.5966,25.5966,800.0
2005-06-27 12:45:00,30.68,30.73,30.68,30.73,6400.0,25.6049,25.6467,25.6049,25.6467,6400.0
2005-06-27 12:50:00,30.73,30.73,30.73,30.73,3000.0,25.6467,25.6467,25.6467,25.6467,3000.0
2005-06-27 12:55:00,30.73,30.75,30.73,30.75,4600.0,25.6467,25.6634,25.6467,25.6634,4600.0
2005-06-27 13:00:00,30.75,30.75,30.73,30.73,11800.0,25.6634,25.6634,25.6467,25.6467,11800.0
2005-06-27 13:05:00,30.72,30.72,30.72,30.72,1200.0,25.6383,25.6383,25.6383,25.6383,1200.0
2005-06-27 13:10:00,30.71,30.71,30.71,30.71,600.0,25.63,25.63,25.63,25.63,600.0
2005-06-27 13:15:00,30.71,30.71,30.71,30.71,0.0,25.63,25.63,25.63,25.63,0.0
2005-06-27 13:20:00,30.7,30.7,30.7,30.7,2800.0,25.6216,25.6216,25.6216,25.6216,2800.0
2005-06-27 13:25:00,30.7,30.7,30.7,30.7,200.0,25.6216,25.6216,25.6216,25.6216,200.0
2005-06-27 13:30:00,30.7,30.71,30.7,30.71,3200.0,25.6216,25.63,25.6216,25.63,3200.0
2005-06-27 13:35:00,30.71,30.71,30.7,30.7,1600.0,25.63,25.63,25.6216,25.6216,1600.0
2005-06-27 13:40:00,30.7,30.7,30.68,30.68,1800.0,25.6216,25.6216,25.6049,25.6049,1800.0
2005-06-27 13:45:00,30.73,30.75,30.73,30.73,12200.0,25.6467,25.6634,25.6467,25.6467,12200.0
2005-06-27 13:50:00,30.73,30.73,30.73,30.73,400.0,25.6467,25.6467,25.6467,25.6467,400.0
2005-06-27 13:55:00,30.72,30.72,30.72,30.72,1400.0,25.6383,25.6383,25.6383,25.6383,1400.0
2005-06-27 14:00:00,30.72,30.72,30.72,30.72,600.0,25.6383,25.6383,25.6383,25.6383,600.0
2005-06-27 14:05:00,30.72,30.74,30.72,30.73,6000.0,25.6383,25.655,25.6383,25.6467,6000.0
2005-06-27 14:10:00,30.71,30.71,30.7,30.7,1400.0,25.63,25.63,25.6216,25.6216,1400.0
2005-06-27 14:15:00,30.7,30.7,30.7,30.7,0.0,25.6216,25.6216,25.6216,25.6216,0.0
2005-06-27 14:20:00,30.68,30.68,30.68,30.68,1800.0,25.6049,25.6049,25.6049,25.6049,1800.0
2005-06-27 14:25:00,30.68,30.68,30.68,30.68,1800.0,25.6049,25.6049,25.6049,25.6049,1800.0
2005-06-27 14:30:00,30.68,30.7,30.68,30.7,56600.0,25.6049,25.6216,25.6049,25.6216,56600.0
2005-06-27 14:35:00,30.7,30.71,30.7,30.71,1000.0,25.6216,25.63,25.6216,25.63,1000.0
2005-06-27 14:40:00,30.68,30.68,30.68,30.68,400.0,25.6049,25.6049,25.6049,25.6049,400.0
2005-06-27 14:45:00,30.68,30.68,30.68,30.68,200.0,25.6049,25.6049,25.6049,25.6049,200.0
2005-06-27 14:50:00,30.67,30.68,30.67,30.68,2400.0,25.5966,25.6049,25.5966,25.6049,2400.0
2005-06-27 14:55:00,30.67,30.68,30.67,30.68,1000.0,25.5966,25.6049,25.5966,25.6049,1000.0
2005-06-27 15:00:00,30.67,30.71,30.67,30.71,4800.0,25.5966,25.63,25.5966,25.63,4800.0
2005-06-27 15:05:00,30.72,30.73,30.72,30.73,9800.0,25.6383,25.6467,25.6383,25.6467,9800.0
2005-06-27 15:10:00,30.74,30.74,30.72,30.73,2600.0,25.655,25.655,25.6383,25.6467,2600.0
2005-06-27 15:15:00,30.73,30.73,30.7,30.71,1600.0,25.6467,25.6467,25.6216,25.63,1600.0
2005-06-27 15:20:00,30.71,30.72,30.71,30.72,2000.0,25.63,25.6383,25.63,25.6383,2000.0
2005-06-27 15:25:00,30.72,30.72,30.71,30.71,2400.0,25.6383,25.6383,25.63,25.63,2400.0
2005-06-27 15:30:00,30.71,30.72,30.71,30.72,2000.0,25.63,25.6383,25.63,25.6383,2000.0
2005-06-27 15:35:00,30.72,30.72,30.71,30.72,3800.0,25.6383,25.6383,25.63,25.6383,3800.0
2005-06-27 15:40:00,30.73,30.73,30.68,30.7,8600.0,25.6467,25.6467,25.6049,25.6216,8600.0
2005-06-27 15:45:00,30.7,30.73,30.69,30.72,16600.0,25.6216,25.6467,25.6133,25.6383,16600.0
2005-06-27 15:50:00,30.72,30.77,30.71,30.77,23400.0,25.6383,25.68,25.63,25.68,23400.0
2005-06-27 15:55:00,30.73,30.73,30.7,30.71,7400.0,25.6467,25.6467,25.6216,25.63,7400.0
2005-06-28 09:35:00,31.0,31.11,31.0,31.0,11000.0,25.872,25.9638,25.872,25.872,11000.0
2005-06-28 09:40:00,31.11,31.11,31.02,31.04,4000.0,25.9638,25.9638,25.8887,25.9054,4000.0
2005-06-28 09:45:00,31.04,31.04,31.04,31.04,1200.0,25.9054,25.9054,25.9054,25.9054,1200.0
2005-06-28 09:50:00,31.04,31.05,31.04,31.05,1400.0,25.9054,25.9137,25.9054,25.9137,1400.0
2005-06-28 09:55:00,31.05,31.05,31.05,31.05,0.0,25.9137,25.9137,25.9137,25.9137,0.0
2005-06-28 10:00:00,31.04,31.08,31.04,31.08,3600.0,25.9054,25.9388,25.9054,25.9388,3600.0
2005-06-28 10:05:00,31.08,31.18,31.08,31.18,6400.0,25.9388,26.0222,25.9388,26.0222,6400.0
2005-06-28 10:10:00,31.22,31.23,31.21,31.23,16200.0,26.0556,26.064,26.0473,26.064,16200.0
2005-06-28 10:15:00,31.24,31.25,31.23,31.24,4800.0,26.0723,26.0806,26.064,26.0723,4800.0
2005-06-28 10:20:00,31.25,31.36,31.25,31.33,7800.0,26.0806,26.1725,26.0806,26.1474,7800.0
2005-06-28 10:25:00,31.3,31.35,31.3,31.35,1800.0,26.1224,26.1641,26.1224,26.1641,1800.0
2005-06-28 10:30:00,31.3,31.32,31.28,31.28,1800.0,26.1224,26.1391,26.1057,26.1057,1800.0
2005-06-28 10:35:00,31.28,31.28,31.28,31.28,1400.0,26.1057,26.1057,26.1057,26.1057,1400.0
2005-06-28 10:40:00,31.28,31.28,31.28,31.28,7000.0,26.1057,26.1057,26.1057,26.1057,7000.0
2005-06-28 10:45:00,31.28,31.32,31.28,31.3,5400.0,26.1057,26.1391,26.1057,26.1224,5400.0
2005-06-28 10:50:00,31.31,31.32,31.3,31.3,6800.0,26.1307,26.1391,26.1224,26.1224,6800.0
2005-06-28 10:55:00,31.3,31.33,31.29,31.33,6600.0,26.1224,26.1474,26.114,26.1474,6600.0
2005-06-28 11:00:00,31.33,31.34,31.32,31.34,15400.0,26.1474,26.1558,26.1391,26.1558,15400.0
2005-06-28 11:05:00,31.34,31.36,31.34,31.34,14200.0,26.1558,26.1725,26.1558,26.1558,14200.0
2005-06-28 11:10:00,31.36,31.43,31.36,31.42,20400.0,26.1725,26.2309,26.1725,26.2225,20400.0
2005-06-28 11:15:00,31.38,31.39,31.34,31.34,4200.0,26.1891,26.1975,26.1558,26.1558,4200.0
2005-06-28 11:20:00,31.35,31.4,31.35,31.4,44000.0,26.1641,26.2058,26.1641,26.2058,44000.0
2005-06-28 11:25:00,31.45,31.48,31.43,31.45,4800.0,26.2476,26.2726,26.2309,26.2476,4800.0
2005-06-28 11:30:00,31.45,31.5,31.45,31.5,50800.0,26.2476,26.2893,26.2476,26.2893,50800.0
2005-06-28 11:35:00,31.46,31.47,31.46,31.46,6200.0,26.2559,26.2643,26.2559,26.2559,6200.0
2005-06-28 11:40:00,31.46,31.47,31.45,31.45,1600.0,26.2559,26.2643,26.2476,26.2476,1600.0
2005-06-28 11:45:00,31.46,31.48,31.46,31.47,6000.0,26.2559,26.2726,26.2559,26.2643,6000.0
2005-06-28 11:50:00,31.48,31.56,31.48,31.55,11400.0,26.2726,26.3394,26.2726,26.331,11400.0
2005-06-28 11:55:00,31.53,31.57,31.51,31.55,2000.0,26.3143,26.3477,26.2976,26.331,2000.0
2005-06-28 12:00:00,31.57,31.63,31.55,31.63,9800.0,26.3477,26.3978,26.331,26.3978,9800.0
2005-06-28 12:05:00,31.68,31.7,31.65,31.66,6800.0,26.4395,26.4562,26.4145,26.4228,6800.0
2005-06-28 12:10:00,31.66,31.88,31.66,31.85,25600.0,26.4228,26.6064,26.4228,26.5814,25600.0
2005-06-28 12:15:00,31.83,31.83,31.8,31.81,9600.0,26.5647,26.5647,26.5397,26.548,9600.0
2005-06-28 12:20:00,31.8,31.83,31.8,31.83,10600.0,26.5397,26.5647,26.5397,26.5647,10600.0
2005-06-28 12:25:00,31.83,31.94,31.83,31.94,6800.0,26.5647,26.6565,26.5647,26.6565,6800.0
2005-06-28 12:30:00,31.94,32.22,31.94,32.22,52400.0,26.6565,26.8902,26.6565,26.8902,52400.0
2005-06-28 12:35:00,32.22,32.3,32.19,32.2,38800.0,26.8902,26.957,26.8652,26.8735,38800.0
2005-06-28 12:40:00,32.2,32.31,32.2,32.31,74600.0,26.8735,26.9653,26.8735,26.9653,74600.0
2005-06-28 12:45:00,32.31,32.4,32.31,32.4,12800.0,26.9653,27.0404,26.9653,27.0404,12800.0
2005-06-28 12:50:00,32.4,32.42,32.3,32.3,19000.0,27.0404,27.0571,26.957,26.957,19000.0
2005-06-28 12:55:00,32.3,32.33,32.15,32.23,25200.0,26.957,26.982,26.8318,26.8985,25200.0
2005-06-28 13:00:00,32.23,32.24,32.23,32.24,6800.0,26.8985,26.9069,26.8985,26.9069,6800.0
2005-06-28 13:05:00,32.24,32.33,32.23,32.29,12200.0,26.9069,26.982,26.8985,26.9486,12200.0
2005-06-28 13:10:00,32.27,32.28,32.27,32.28,3200.0,26.9319,26.9403,26.9319,26.9403,3200.0
2005-06-28 13:15:00,32.26,32.26,32.25,32.26,3000.0,26.9236,26.9236,26.9152,26.9236,3000.0
2005-06-28 13:20:00,32.26,32.33,32.26,32.27,2400.0,26.9236,26.982,26.9236,26.9319,2400.0
2005-06-28 13:25:00,32.27,32.27,32.23,32.26,7600.0,26.9319,26.9319,26.8985,26.9236,7600.0
2005-06-28 13:30:00,32.26,32.26,32.2,32.2,16600.0,26.9236,26.9236,26.8735,26.8735,16600.0
2005-06-28 13:35:00,32.23,32.24,32.2,32.24,16600.0,26.8985,26.9069,26.8735,26.9069,16600.0
2005-06-28 13:40:00,32.2,32.26,32.2,32.26,7600.0,26.8735,26.9236,26.8735,26.9236,7600.0
2005-06-28 13:45:00,32.24,32.26,32.24,32.26,5000.0,26.9069,26.9236,26.9069,26.9236,5000.0
2005-06-28 13:50:00,32.26,32.38,32.24,32.31,16600.0,26.9236,27.0237,26.9069,26.9653,16600.0
2005-06-28 13:55:00,32.3,32.31,32.29,32.29,5400.0,26.957,26.9653,26.9486,26.9486,5400.0
2005-06-28 14:00:00,32.29,32.29,32.23,32.23,12600.0,26.9486,26.9486,26.8985,26.8985,12600.0
2005-06-28 14:05:00,32.22,32.22,32.16,32.18,10200.0,26.8902,26.8902,26.8401,26.8568,10200.0
2005-06-28 14:10:00,32.18,32.18,32.11,32.13,10000.0,26.8568,26.8568,26.7984,26.8151,10000.0
2005-06-28 14:15:00,32.13,32.15,32.11,32.11,6800.0,26.8151,26.8318,26.7984,26.7984,6800.0
2005-06-28 14:20:00,32.11,32.12,32.03,32.03,9600.0,26.7984,26.8067,26.7316,26.7316,9600.0
2005-06-28 14:25:00,32.03,32.09,32.03,32.08,15800.0,26.7316,26.7817,26.7316,26.7733,15800.0
2005-06-28 14:30:00,32.09,32.09,32.03,32.03,7400.0,26.7817,26.7817,26.7316,26.7316,7400.0
2005-06-28 14:35:00,32.05,32.07,32.05,32.07,4800.0,26.7483,26.765,26.7483,26.765,4800.0
2005-06-28 14:40:00,32.05,32.06,32.04,32.04,2600.0,26.7483,26.7567,26.74,26.74,2600.0
2005-06-28 14:45:00,32.04,32.04,32.02,32.03,4800.0,26.74,26.74,26.7233,26.7316,4800.0
2005-06-28 14:50:00,32.03,32.03,32.02,32.02,10600.0,26.7316,26.7316,26.7233,26.7233,10600.0
2005-06-28 14:55:00,32.02,32.09,32.02,32.09,6600.0,26.7233,26.7817,26.7233,26.7817,6600.0
2005-06-28 15:00:00,32.09,32.09,32.05,32.09,29200.0,26.7817,26.7817,26.7483,26.7817,29200.0
2005-06-28 15:05:00,32.09,32.1,32.05,32.1,10400.0,26.7817,26.79,26.7483,26.79,10400.0
2005-06-28 15:10:00,32.1,32.1,32.1,32.1,1800.0,26.79,26.79,26.79,26.79,1800.0
2005-06-28 15:15:00,32.1,32.1,32.07,32.08,20600.0,26.79,26.79,26.765,26.7733,20600.0
2005-06-28 15:20:00,32.08,32.08,32.08,32.08,14200.0,26.7733,26.7733,26.7733,26.7733,14200.0
2005-06-28 15:25:00,32.06,32.06,32.0,32.01,15000.0,26.7567,26.7567,26.7066,26.7149,15000.0
2005-06-28 15:30:00,32.0,32.1,32.0,32.1,36200.0,26.7066,26.79,26.7066,26.79,36200.0
2005-06-28 15:35:00,32.1,32.1,32.01,32.06,7600.0,26.79,26.79,26.7149,26.7567,7600.0
2005-06-28 15:40:00,32.06,32.08,32.02,32.07,25800.0,26.7567,26.7733,26.7233,26.765,25800.0
2005-06-28 15:45:00,32.06,32.08,32.05,32.08,71800.0,26.7567,26.7733,26.7483,26.7733,71800.0
2005-06-28 15:50:00,32.08,32.18,32.07,32.13,38000.0,26.7733,26.8568,26.765,26.8151,38000.0
2005-06-28 15:55:00,32.13,32.13,32.08,32.12,50400.0,26.8151,26.8151,26.7733,26.8067,50400.0
2005-06-29 09:30:00,32.33,32.44,32.33,32.44,10600.0,26.982,27.0738,26.982,27.0738,10600.0
2005-06-29 09:35:00,32.35,32.35,32.27,32.35,11800.0,26.9987,26.9987,26.9319,26.9987,11800.0
2005-06-29 09:40:00,32.35,32.44,32.35,32.44,9400.0,26.9987,27.0738,26.9987,27.0738,9400.0
2005-06-29 09:45:00,32.44,32.48,32.44,32.45,6000.0,27.0738,27.1072,27.0738,27.0821,6000.0
2005-06-29 09:50:00,32.45,32.55,32.45,32.45,21400.0,27.0821,27.1656,27.0821,27.0821,21400.0
2005-06-29 09:55:00,32.45,32.45,32.44,32.44,10200.0,27.0821,27.0821,27.0738,27.0738,10200.0
2005-06-29 10:00:00,32.43,32.43,32.36,32.36,4400.0,27.0655,27.0655,27.007,27.007,4400.0
2005-06-29 10:05:00,32.37,32.37,32.28,32.3,15200.0,27.0154,27.0154,26.9403,26.957,15200.0
2005-06-29 10:10:00,32.31,32.34,32.31,32.34,6600.0,26.9653,26.9903,26.9653,26.9903,6600.0
2005-06-29 10:15:00,32.34,32.35,32.34,32.34,4200.0,26.9903,26.9987,26.9903,26.9903,4200.0
2005-06-29 10:20:00,32.34,32.63,32.34,32.63,37000.0,26.9903,27.2324,26.9903,27.2324,37000.0
2005-06-29 10:25:00,32.58,32.58,32.5,32.55,7000.0,27.1906,27.1906,27.1239,27.1656,7000.0
2005-06-29 10:30:00,32.54,32.56,32.54,32.56,7400.0,27.1573,27.1739,27.1573,27.1739,7400.0
2005-06-29 10:35:00,32.56,32.56,32.55,32.55,11600.0,27.1739,27.1739,27.1656,27.1656,11600.0
2005-06-29 10:40:00,32.55,32.55,32.54,32.54,8400.0,27.1656,27.1656,27.1573,27.1573,8400.0
2005-06-29 10:45:00,32.54,32.55,32.52,32.55,13000.0,27.1573,27.1656,27.1406,27.1656,13000.0
2005-06-29 10:50:00,32.55,32.63,32.55,32.63,16400.0,27.1656,27.2324,27.1656,27.2324,16400.0
2005-06-29 10:55:00,32.65,32.75,32.63,32.64,49800.0,27.2491,27.3325,27.2324,27.2407,49800.0
2005-06-29 11:00:00,32.63,32.63,32.55,32.61,26400.0,27.2324,27.2324,27.1656,27.2157,26400.0
2005-06-29 11:05:00,32.61,32.62,32.53,32.54,23000.0,27.2157,27.224,27.1489,27.1573,23000.0
2005-06-29 11:10:00,32.54,32.55,32.49,32.52,20000.0,27.1573,27.1656,27.1155,27.1406,20000.0
2005-06-29 11:15:00,32.52,32.58,32.52,32.52,18600.0,27.1406,27.1906,27.1406,27.1406,18600.0
2005-06-29 11:20:00,32.53,32.57,32.53,32.57,20400.0,27.1489,27.1823,27.1489,27.1823,20400.0
2005-06-29 11:25:00,32.57,32.63,32.57,32.63,3000.0,27.1823,27.2324,27.1823,27.2324,3000.0
2005-06-29 11:30:00,32.63,32.68,32.63,32.68,9200.0,27.2324,27.2741,27.2324,27.2741,9200.0
2005-06-29 11:35:00,32.65,32.65,32.6,32.6,3200.0,27.2491,27.2491,27.2073,27.2073,3200.0
2005-06-29 11:40:00,32.6,32.6,32.6,32.6,5600.0,27.2073,27.2073,27.2073,27.2073,5600.0
2005-06-29 11:45:00,32.59,32.6,32.57,32.6,7400.0,27.199,27.2073,27.1823,27.2073,7400.0
2005-06-29 11:50:00,32.6,32.6,32.59,32.6,2600.0,27.2073,27.2073,27.199,27.2073,2600.0
2005-06-29 11:55:00,32.6,32.69,32.6,32.69,14200.0,27.2073,27.2824,27.2073,27.2824,14200.0
2005-06-29 12:00:00,32.69,32.7,32.68,32.7,22600.0,27.2824,27.2908,27.2741,27.2908,22600.0
2005-06-29 12:05:00,32.7,32.8,32.7,32.74,21600.0,27.2908,27.3742,27.2908,27.3242,21600.0
2005-06-29 12:10:00,32.72,32.73,32.72,32.73,7000.0,27.3075,27.3158,27.3075,27.3158,7000.0
2005-06-29 12:15:00,32.73,32.8,32.73,32.8,15200.0,27.3158,27.3742,27.3158,27.3742,15200.0
2005-06-29 12:20:00,32.8,32.8,32.75,32.75,13400.0,27.3742,27.3742,27.3325,27.3325,13400.0
2005-06-29 12:25:00,32.75,32.77,32.71,32.71,10400.0,27.3325,27.3492,27.2991,27.2991,10400.0
2005-06-29 12:30:00,32.7,32.7,32.62,32.63,10200.0,27.2908,27.2908,27.224,27.2324,10200.0
2005-06-29 12:35:00,32.63,32.65,32.63,32.63,7800.0,27.2324,27.2491,27.2324,27.2324,7800.0
2005-06-29 12:40:00,32.63,32.67,32.63,32.67,25000.0,27.2324,27.2658,27.2324,27.2658,25000.0
2005-06-29 12:45:00,32.73,32.8,32.73,32.79,4000.0,27.3158,27.3742,27.3158,27.3659,4000.0
2005-06-29 12:50:00,32.82,32.84,32.82,32.83,13400.0,27.3909,27.4076,27.3909,27.3993,13400.0
2005-06-29 12:55:00,32.81,32.95,32.81,32.95,29200.0,27.3826,27.4994,27.3826,27.4994,29200.0
2005-06-29 13:00:00,32.93,32.95,32.93,32.94,25200.0,27.4827,27.4994,27.4827,27.4911,25200.0
2005-06-29 13:05:00,32.95,33.01,32.95,33.0,63200.0,27.4994,27.5495,27.4994,27.5412,63200.0
2005-06-29 13:10:00,32.99,33.0,32.96,33.0,10600.0,27.5328,27.5412,27.5078,27.5412,10600.0
2005-06-29 13:15:00,33.0,33.09,33.0,33.06,35800.0,27.5412,27.6163,27.5412,27.5912,35800.0
2005-06-29 13:20:00,33.07,33.23,33.07,33.23,22800.0,27.5996,27.7331,27.5996,27.7331,22800.0
2005-06-29 13:25:00,33.19,33.2,33.19,33.2,5400.0,27.6997,27.7081,27.6997,27.7081,5400.0
2005-06-29 13:30:00,33.2,33.24,33.2,33.23,5400.0,27.7081,27.7415,27.7081,27.7331,5400.0
2005-06-29 13:35:00,33.19,33.24,33.19,33.23,17200.0,27.6997,27.7415,27.6997,27.7331,17200.0
2005-06-29 13:40:00,33.23,33.23,33.15,33.18,11200.0,27.7331,27.7331,27.6664,27.6914,11200.0
2005-06-29 13:45:00,33.18,33.18,33.18,33.18,15800.0,27.6914,27.6914,27.6914,27.6914,15800.0
2005-06-29 13:50:00,33.18,33.18,33.13,33.15,20200.0,27.6914,27.6914,27.6497,27.6664,20200.0
2005-06-29 13:55:00,33.15,33.29,33.15,33.29,31600.0,27.6664,27.7832,27.6664,27.7832,31600.0
2005-06-29 14:00:00,33.29,33.37,33.29,33.37,33600.0,27.7832,27.85,27.7832,27.85,33600.0
2005-06-29 14:05:00,33.33,33.37,33.29,33.37,22000.0,27.8166,27.85,27.7832,27.85,22000.0
2005-06-29 14:10:00,33.35,33.36,33.33,33.34,19000.0,27.8333,27.8416,27.8166,27.8249,19000.0
2005-06-29 14:15:00,33.34,33.34,33.25,33.25,23400.0,27.8249,27.8249,27.7498,27.7498,23400.0
2005-06-29 14:20:00,33.26,33.33,33.26,33.33,17400.0,27.7582,27.8166,27.7582,27.8166,17400.0
2005-06-29 14:25:00,33.33,33.35,33.3,33.3,9600.0,27.8166,27.8333,27.7915,27.7915,9600.0
2005-06-29 14:30:00,33.3,33.3,33.27,33.27,5400.0,27.7915,27.7915,27.7665,27.7665,5400.0
2005-06-29 14:35:00,33.27,33.34,33.27,33.33,18000.0,27.7665,27.8249,27.7665,27.8166,18000.0
2005-06-29 14:40:00,33.34,33.4,33.33,33.37,15600.0,27.8249,27.875,27.8166,27.85,15600.0
2005-06-29 14:45:00,33.38,33.49,33.38,33.45,32200.0,27.8583,27.9501,27.8583,27.9167,32200.0
2005-06-29 14:50:00,33.44,33.52,33.44,33.46,37800.0,27.9084,27.9751,27.9084,27.9251,37800.0
2005-06-29 14:55:00,33.45,33.52,33.4,33.47,22600.0,27.9167,27.9751,27.875,27.9334,22600.0
2005-06-29 15:00:00,33.47,33.47,33.46,33.47,6200.0,27.9334,27.9334,27.9251,27.9334,6200.0
2005-06-29 15:05:00,33.47,33.47,33.43,33.43,4800.0,27.9334,27.9334,27.9,27.9,4800.0
2005-06-29 15:10:00,33.43,33.43,33.37,33.43,21000.0,27.9,27.9,27.85,27.9,21000.0
2005-06-29 15:15:00,33.43,33.55,33.43,33.49,12400.0,27.9,28.0002,27.9,27.9501,12400.0
2005-06-29 15:20:00,33.46,33.49,33.27,33.28,37800.0,27.9251,27.9501,27.7665,27.7748,37800.0
2005-06-29 15:25:00,33.28,33.35,33.26,33.31,42800.0,27.7748,27.8333,27.7582,27.7999,42800.0
2005-06-29 15:30:00,33.31,33.42,33.28,33.35,22400.0,27.7999,27.8917,27.7748,27.8333,22400.0
2005-06-29 15:35:00,33.36,33.36,33.3,33.33,24400.0,27.8416,27.8416,27.7915,27.8166,24400.0
2005-06-29 15:40:00,33.3,33.3,33.26,33.26,27600.0,27.7915,27.7915,27.7582,27.7582,27600.0
2005-06-29 15:45:00,33.26,33.29,33.22,33.23,22200.0,27.7582,27.7832,27.7248,27.7331,22200.0
2005-06-29 15:50:00,33.23,33.23,33.09,33.16,33000.0,27.7331,27.7331,27.6163,27.6747,33000.0
2005-06-29 15:55:00,33.16,33.2,33.1,33.16,52000.0,27.6747,27.7081,27.6246,27.6747,52000.0
2005-06-30 09:30:00,32.87,32.87,32.8,32.81,14400.0,27.4327,27.4327,27.3742,27.3826,14400.0
2005-06-30 09:35:00,32.81,32.94,32.78,32.8,8000.0,27.3826,27.4911,27.3576,27.3742,8000.0
2005-06-30 09:40:00,32.87,32.88,32.87,32.87,8600.0,27.4327,27.441,27.4327,27.4327,8600.0
2005-06-30 09:45:00,32.86,32.87,32.85,32.85,3400.0,27.4243,27.4327,27.416,27.416,3400.0
2005-06-30 09:50:00,32.84,32.84,32.84,32.84,3800.0,27.4076,27.4076,27.4076,27.4076,3800.0
2005-06-30 09:55:00,32.81,32.82,32.77,32.78,4000.0,27.3826,27.3909,27.3492,27.3576,4000.0
2005-06-30 10:00:00,32.76,32.78,32.75,32.78,15000.0,27.3409,27.3576,27.3325,27.3576,15000.0
2005-06-30 10:05:00,32.77,32.9,32.74,32.77,53600.0,27.3492,27.4577,27.3242,27.3492,53600.0
2005-06-30 10:10:00,32.89,32.89,32.85,32.85,2200.0,27.4494,27.4494,27.416,27.416,2200.0
2005-06-30 10:15:00,32.85,32.85,32.84,32.84,1400.0,27.416,27.416,27.4076,27.4076,1400.0
2005-06-30 10:20:00,32.82,32.82,32.76,32.77,11800.0,27.3909,27.3909,27.3409,27.3492,11800.0
2005-06-30 10:25:00,32.77,32.77,32.77,32.77,3800.0,27.3492,27.3492,27.3492,27.3492,3800.0
2005-06-30 10:30:00,32.78,32.86,32.78,32.86,4600.0,27.3576,27.4243,27.3576,27.4243,4600.0
2005-06-30 10:35:00,32.85,32.85,32.84,32.84,1400.0,27.416,27.416,27.4076,27.4076,1400.0
2005-06-30 10:40:00,32.83,32.84,32.83,32.84,800.0,27.3993,27.4076,27.3993,27.4076,800.0
2005-06-30 10:45:00,32.85,32.86,32.84,32.86,1800.0,27.416,27.4243,27.4076,27.4243,1800.0
2005-06-30 10:50:00,32.86,32.89,32.86,32.88,4600.0,27.4243,27.4494,27.4243,27.441,4600.0
2005-06-30 10:55:00,32.88,32.88,32.87,32.87,4400.0,27.441,27.441,27.4327,27.4327,4400.0
2005-06-30 11:00:00,32.87,32.9,32.87,32.9,1400.0,27.4327,27.4577,27.4327,27.4577,1400.0
2005-06-30 11:05:00,32.9,32.9,32.86,32.87,9000.0,27.4577,27.4577,27.4243,27.4327,9000.0
2005-06-30 11:10:00,32.87,32.88,32.85,32.85,1400.0,27.4327,27.441,27.416,27.416,1400.0
2005-06-30 11:15:00,32.85,32.86,32.85,32.85,3600.0,27.416,27.4243,27.416,27.416,3600.0
2005-06-30 11:20:00,32.85,32.99,32.85,32.99,7200.0,27.416,27.5328,27.416,27.5328,7200.0
2005-06-30 11:25:00,32.99,33.0,32.99,33.0,1400.0,27.5328,27.5412,27.5328,27.5412,1400.0
2005-06-30 11:30:00,33.0,33.06,32.93,32.97,30400.0,27.5412,27.5912,27.4827,27.5161,30400.0
2005-06-30 11:35:00,33.01,33.04,33.0,33.04,5200.0,27.5495,27.5745,27.5412,27.5745,5200.0
2005-06-30 11:40:00,33.05,33.05,33.02,33.02,1200.0,27.5829,27.5829,27.5579,27.5579,1200.0
2005-06-30 11:45:00,33.02,33.03,32.99,33.02,4000.0,27.5579,27.5662,27.5328,27.5579,4000.0
2005-06-30 11:50:00,33.02,33.05,33.02,33.04,6600.0,27.5579,27.5829,27.5579,27.5745,6600.0
2005-06-30 11:55:00,33.04,33.05,33.04,33.04,1000.0,27.5745,27.5829,27.5745,27.5745,1000.0
2005-06-30 12:00:00,33.03,33.04,33.02,33.02,12800.0,27.5662,27.5745,27.5579,27.5579,12800.0
2005-06-30 12:05:00,33.03,33.03,33.02,33.02,4400.0,27.5662,27.5662,27.5579,27.5579,4400.0
2005-06-30 12:10:00,33.02,33.06,33.02,33.06,6200.0,27.5579,27.5912,27.5579,27.5912,6200.0
2005-06-30 12:15:00,33.08,33.12,33.08,33.09,9000.0,27.6079,27.6413,27.6079,27.6163,9000.0
2005-06-30 12:20:00,33.09,33.09,33.07,33.07,1400.0,27.6163,27.6163,27.5996,27.5996,1400.0
2005-06-30 12:25:00,33.02,33.07,33.0,33.07,13800.0,27.5579,27.5996,27.5412,27.5996,13800.0
2005-06-30 12:30:00,33.1,33.16,33.02,33.16,30200.0,27.6246,27.6747,27.5579,27.6747,30200.0
2005-06-30 12:35:00,33.19,33.19,33.16,33.17,6800.0,27.6997,27.6997,27.6747,27.683,6800.0
2005-06-30 12:40:00,33.17,33.17,33.12,33.12,2800.0,27.683,27.683,27.6413,27.6413,2800.0
2005-06-30 12:45:00,33.13,33.13,33.09,33.09,4000.0,27.6497,27.6497,27.6163,27.6163,4000.0
2005-06-30 12:50:00,33.1,33.1,33.09,33.09,4600.0,27.6246,27.6246,27.6163,27.6163,4600.0
2005-06-30 12:55:00,33.08,33.08,33.07,33.07,800.0,27.6079,27.6079,27.5996,27.5996,800.0
2005-06-30 13:00:00,33.07,33.08,33.05,33.05,23200.0,27.5996,27.6079,27.5829,27.5829,23200.0
2005-06-30 13:05:00,33.06,33.1,33.06,33.1,7000.0,27.5912,27.6246,27.5912,27.6246,7000.0
2005-06-30 13:10:00,33.1,33.1,33.09,33.09,4600.0,27.6246,27.6246,27.6163,27.6163,4600.0
2005-06-30 13:15:00,33.1,33.11,33.1,33.11,30600.0,27.6246,27.633,27.6246,27.633,30600.0
2005-06-30 13:20:00,33.1,33.13,33.06,33.06,11200.0,27.6246,27.6497,27.5912,27.5912,11200.0
2005-06-30 13:25:00,33.07,33.08,33.05,33.05,2800.0,27.5996,27.6079,27.5829,27.5829,2800.0
2005-06-30 13:30:00,33.05,33.11,33.05,33.11,5600.0,27.5829,27.633,27.5829,27.633,5600.0
2005-06-30 13:35:00,33.1,33.12,33.1,33.12,2200.0,27.6246,27.6413,27.6246,27.6413,2200.0
2005-06-30 13:40:00,33.13,33.19,33.13,33.19,8000.0,27.6497,27.6997,27.6497,27.6997,8000.0
2005-06-30 13:45:00,33.21,33.23,33.2,33.22,6200.0,27.7164,27.7331,27.7081,27.7248,6200.0
2005-06-30 13:50:00,33.22,33.22,33.19,33.21,3400.0,27.7248,27.7248,27.6997,27.7164,3400.0
2005-06-30 13:55:00,33.21,33.27,33.21,33.27,3800.0,27.7164,27.7665,27.7164,27.7665,3800.0
2005-06-30 14:00:00,33.27,33.27,33.24,33.24,4800.0,27.7665,27.7665,27.7415,27.7415,4800.0
2005-06-30 14:05:00,33.24,33.27,33.24,33.27,14800.0,27.7415,27.7665,27.7415,27.7665,14800.0
2005-06-30 14:10:00,33.27,33.28,33.24,33.27,17000.0,27.7665,27.7748,27.7415,27.7665,17000.0
2005-06-30 14:15:00,33.34,33.43,33.32,33.35,5000.0,27.8249,27.9,27.8082,27.8333,5000.0
2005-06-30 14:20:00,33.35,33.37,33.34,33.36,7200.0,27.8333,27.85,27.8249,27.8416,7200.0
2005-06-30 14:25:00,33.35,33.36,33.35,33.35,4000.0,27.8333,27.8416,27.8333,27.8333,4000.0
2005-06-30 14:30:00,33.35,33.35,33.35,33.35,2200.0,27.8333,27.8333,27.8333,27.8333,2200.0
2005-06-30 14:35:00,33.34,33.34,33.33,33.33,1400.0,27.8249,27.8249,27.8166,27.8166,1400.0
2005-06-30 14:40:00,33.27,33.33,33.27,33.27,1000.0,27.7665,27.8166,27.7665,27.7665,1000.0
2005-06-30 14:45:00,33.27,33.32,33.27,33.31,12400.0,27.7665,27.8082,27.7665,27.7999,12400.0
2005-06-30 14:50:00,33.32,33.33,33.31,33.33,21200.0,27.8082,27.8166,27.7999,27.8166,21200.0
2005-06-30 14:55:00,33.33,33.35,33.33,33.35,6400.0,27.8166,27.8333,27.8166,27.8333,6400.0
2005-06-30 15:00:00,33.35,33.38,33.35,33.36,4800.0,27.8333,27.8583,27.8333,27.8416,4800.0
2005-06-30 15:05:00,33.35,33.37,33.34,33.36,16200.0,27.8333,27.85,27.8249,27.8416,16200.0
2005-06-30 15:10:00,33.36,33.37,33.35,33.35,7000.0,27.8416,27.85,27.8333,27.8333,7000.0
2005-06-30 15:15:00,33.36,33.38,33.35,33.38,29200.0,27.8416,27.8583,27.8333,27.8583,29200.0
2005-06-30 15:20:00,33.38,33.38,33.29,33.29,6600.0,27.8583,27.8583,27.7832,27.7832,6600.0
2005-06-30 15:25:00,33.26,33.26,33.1,33.11,5600.0,27.7582,27.7582,27.6246,27.633,5600.0
2005-06-30 15:30:00,33.11,33.11,33.07,33.08,14000.0,27.633,27.633,27.5996,27.6079,14000.0
2005-06-30 15:35:00,33.08,33.1,33.05,33.08,16800.0,27.6079,27.6246,27.5829,27.6079,16800.0
2005-06-30 15:40:00,33.06,33.07,33.05,33.06,13000.0,27.5912,27.5996,27.5829,27.5912,13000.0
2005-06-30 15:45:00,33.07,33.07,33.02,33.02,35400.0,27.5996,27.5996,27.5579,27.5579,35400.0
2005-06-30 15:50:00,33.02,33.02,33.02,33.02,40400.0,27.5579,27.5579,27.5579,27.5579,40400.0
2005-06-30 15:55:00,33.02,33.02,32.99,32.99,23200.0,27.5579,27.5579,27.5328,27.5328,23200.0
2005-07-01 09:30:00,32.88,32.95,32.88,32.91,26600.0,27.441,27.4994,27.441,27.4661,26600.0
2005-07-01 09:35:00,32.95,32.97,32.95,32.97,1400.0,27.4994,27.5161,27.4994,27.5161,1400.0
2005-07-01 09:40:00,32.99,33.0,32.93,32.93,18000.0,27.5328,27.5412,27.4827,27.4827,18000.0
2005-07-01 09:45:00,32.94,32.95,32.93,32.94,4800.0,27.4911,27.4994,27.4827,27.4911,4800.0
2005-07-01 09:50:00,32.92,32.92,32.85,32.85,5400.0,27.4744,27.4744,27.416,27.416,5400.0
2005-07-01 09:55:00,32.85,32.85,32.75,32.77,24600.0,27.416,27.416,27.3325,27.3492,24600.0
2005-07-01 10:00:00,32.77,32.8,32.77,32.77,7400.0,27.3492,27.3742,27.3492,27.3492,7400.0
2005-07-01 10:05:00,32.77,32.77,32.73,32.73,9400.0,27.3492,27.3492,27.3158,27.3158,9400.0
2005-07-01 10:10:00,32.72,32.72,32.65,32.65,7200.0,27.3075,27.3075,27.2491,27.2491,7200.0
2005-07-01 10:15:00,32.66,32.66,32.59,32.59,8600.0,27.2574,27.2574,27.199,27.199,8600.0
2005-07-01 10:20:00,32.59,32.6,32.55,32.55,11400.0,27.199,27.2073,27.1656,27.1656,11400.0
2005-07-01 10:25:00,32.56,32.59,32.52,32.59,16600.0,27.1739,27.199,27.1406,27.199,16600.0
2005-07-01 10:30:00,32.6,32.83,32.6,32.83,13200.0,27.2073,27.3993,27.2073,27.3993,13200.0
2005-07-01 10:35:00,32.83,32.86,32.82,32.86,12000.0,27.3993,27.4243,27.3909,27.4243,12000.0
2005-07-01 10:40:00,32.88,32.88,32.85,32.88,11400.0,27.441,27.441,27.416,27.441,11400.0
2005-07-01 10:45:00,32.88,32.88,32.85,32.85,13400.0,27.441,27.441,27.416,27.416,13400.0
2005-07-01 10:50:00,32.86,32.86,32.84,32.85,6400.0,27.4243,27.4243,27.4076,27.416,6400.0
2005-07-01 10:55:00,32.85,32.88,32.84,32.86,16200.0,27.416,27.441,27.4076,27.4243,16200.0
2005-07-01 11:00:00,32.86,32.86,32.85,32.85,4400.0,27.4243,27.4243,27.416,27.416,4400.0
2005-07-01 11:05:00,32.85,32.87,32.83,32.83,6000.0,27.416,27.4327,27.3993,27.3993,6000.0
2005-07-01 11:10:00,32.85,32.85,32.85,32.85,3600.0,27.416,27.416,27.416,27.416,3600.0
2005-07-01 11:15:00,32.86,32.87,32.86,32.87,6200.0,27.4243,27.4327,27.4243,27.4327,6200.0
2005-07-01 11:20:00,32.87,32.87,32.77,32.85,11000.0,27.4327,27.4327,27.3492,27.416,11000.0
2005-07-01 11:25:00,32.85,32.86,32.85,32.86,7400.0,27.416,27.4243,27.416,27.4243,7400.0
2005-07-01 11:30:00,32.93,32.93,32.91,32.91,1800.0,27.4827,27.4827,27.4661,27.4661,1800.0
2005-07-01 11:35:00,32.91,32.91,32.91,32.91,1200.0,27.4661,27.4661,27.4661,27.4661,1200.0
2005-07-01 11:40:00,32.91,32.91,32.9,32.91,7400.0,27.4661,27.4661,27.4577,27.4661,7400.0
2005-07-01 11:45:00,32.92,32.93,32.92,32.93,3200.0,27.4744,27.4827,27.4744,27.4827,3200.0
2005-07-01 11:50:00,32.93,32.94,32.93,32.94,4200.0,27.4827,27.4911,27.4827,27.4911,4200.0
2005-07-01 11:55:00,32.93,32.93,32.93,32.93,200.0,27.4827,27.4827,27.4827,27.4827,200.0
2005-07-01 12:00:00,32.93,32.93,32.92,32.92,3000.0,27.4827,27.4827,27.4744,27.4744,3000.0
2005-07-01 12:05:00,32.92,32.92,32.88,32.88,9200.0,27.4744,27.4744,27.441,27.441,9200.0
2005-07-01 12:10:00,32.91,32.91,32.87,32.91,5800.0,27.4661,27.4661,27.4327,27.4661,5800.0
2005-07-01 12:15:00,32.88,32.88,32.88,32.88,400.0,27.441,27.441,27.441,27.441,400.0
2005-07-01 12:20:00,32.88,32.91,32.88,32.91,2400.0,27.441,27.4661,27.441,27.4661,2400.0
2005-07-01 12:25:00,32.91,32.94,32.91,32.94,10400.0,27.4661,27.4911,27.4661,27.4911,10400.0
2005-07-01 12:30:00,32.94,32.98,32.94,32.96,2200.0,27.4911,27.5245,27.4911,27.5078,2200.0
2005-07-01 12:35:00,32.96,32.96,32.96,32.96,5400.0,27.5078,27.5078,27.5078,27.5078,5400.0
2005-07-01 12:40:00,32.96,32.96,32.95,32.95,4000.0,27.5078,27.5078,27.4994,27.4994,4000.0
2005-07-01 12:45:00,32.95,32.95,32.95,32.95,1000.0,27.4994,27.4994,27.4994,27.4994,1000.0
2005-07-01 12:50:00,32.95,32.95,32.95,32.95,2200.0,27.4994,27.4994,27.4994,27.4994,2200.0
2005-07-01 12:55:00,32.95,32.95,32.95,32.95,3200.0,27.4994,27.4994,27.4994,27.4994,3200.0
2005-07-01 13:00:00,32.95,32.95,32.95,32.95,1400.0,27.4994,27.4994,27.4994,27.4994,1400.0
2005-07-01 13:05:00,32.95,32.96,32.95,32.95,2800.0,27.4994,27.5078,27.4994,27.4994,2800.0
2005-07-01 13:10:00,32.95,32.95,32.95,32.95,3800.0,27.4994,27.4994,27.4994,27.4994,3800.0
2005-07-01 13:15:00,32.95,32.96,32.95,32.96,7000.0,27.4994,27.5078,27.4994,27.5078,7000.0
2005-07-01 13:20:00,32.96,32.96,32.96,32.96,4400.0,27.5078,27.5078,27.5078,27.5078,4400.0
2005-07-01 13:25:00,32.99,32.99,32.99,32.99,3000.0,27.5328,27.5328,27.5328,27.5328,3000.0
2005-07-01 13:30:00,32.99,32.99,32.99,32.99,3000.0,27.5328,27.5328,27.5328,27.5328,3000.0
2005-07-01 13:35:00,32.99,32.99,32.99,32.99,6000.0,27.5328,27.5328,27.5328,27.5328,6000.0
2005-07-01 13:40:00,32.99,32.99,32.99,32.99,4600.0,27.5328,27.5328,27.5328,27.5328,4600.0
2005-07-01 13:45:00,32.99,32.99,32.99,32.99,3000.0,27.5328,27.5328,27.5328,27.5328,3000.0
2005-07-01 13:50:00,32.99,32.99,32.99,32.99,2400.0,27.5328,27.5328,27.5328,27.5328,2400.0
2005-07-01 13:55:00,32.99,32.99,32.98,32.98,2200.0,27.5328,27.5328,27.5245,27.5245,2200.0
2005-07-01 14:00:00,32.98,32.98,32.98,32.98,0.0,27.5245,27.5245,27.5245,27.5245,0.0
2005-07-01 14:05:00,32.98,32.99,32.98,32.99,7800.0,27.5245,27.5328,27.5245,27.5328,7800.0
2005-07-01 14:10:00,32.99,32.99,32.99,32.99,800.0,27.5328,27.5328,27.5328,27.5328,800.0
2005-07-01 14:15:00,32.98,32.98,32.98,32.98,1200.0,27.5245,27.5245,27.5245,27.5245,1200.0
2005-07-01 14:20:00,32.99,32.99,32.99,32.99,5400.0,27.5328,27.5328,27.5328,27.5328,5400.0
2005-07-01 14:25:00,32.99,32.99,32.98,32.98,2800.0,27.5328,27.5328,27.5245,27.5245,2800.0
2005-07-01 14:30:00,32.98,32.99,32.98,32.99,3400.0,27.5245,27.5328,27.5245,27.5328,3400.0
2005-07-01 14:35:00,32.99,33.0,32.99,33.0,5800.0,27.5328,27.5412,27.5328,27.5412,5800.0
2005-07-01 14:40:00,33.0,33.1,33.0,33.08,12800.0,27.5412,27.6246,27.5412,27.6079,12800.0
2005-07-01 14:45:00,33.07,33.07,33.05,33.05,2000.0,27.5996,27.5996,27.5829,27.5829,2000.0
2005-07-01 14:50:00,33.05,33.05,33.04,33.04,600.0,27.5829,27.5829,27.5745,27.5745,600.0
2005-07-01 14:55:00,33.04,33.04,33.04,33.04,1400.0,27.5745,27.5745,27.5745,27.5745,1400.0
2005-07-01 15:00:00,33.03,33.03,33.03,33.03,400.0,27.5662,27.5662,27.5662,27.5662,400.0
2005-07-01 15:05:00,33.04,33.04,32.99,32.99,6800.0,27.5745,27.5745,27.5328,27.5328,6800.0
2005-07-01 15:10:00,33.0,33.01,33.0,33.01,800.0,27.5412,27.5495,27.5412,27.5495,800.0
2005-07-01 15:15:00,33.01,33.02,33.01,33.02,5800.0,27.5495,27.5579,27.5495,27.5579,5800.0
2005-07-01 15:20:00,33.03,33.04,33.03,33.04,1600.0,27.5662,27.5745,27.5662,27.5745,1600.0
2005-07-01 15:25:00,33.04,33.04,33.03,33.04,800.0,27.5745,27.5745,27.5662,27.5745,800.0
2005-07-01 15:30:00,33.03,33.03,32.98,33.01,22800.0,27.5662,27.5662,27.5245,27.5495,22800.0
2005-07-01 15:35:00,33.01,33.01,33.01,33.01,200.0,27.5495,27.5495,27.5495,27.5495,200.0
2005-07-01 15:40:00,33.01,33.01,33.01,33.01,8200.0,27.5495,27.5495,27.5495,27.5495,8200.0
2005-07-01 15:45:00,33.0,33.0,32.93,32.95,22000.0,27.5412,27.5412,27.4827,27.4994,22000.0
2005-07-01 15:50:00,32.95,33.0,32.95,32.98,33000.0,27.4994,27.5412,27.4994,27.5245,33000.0
2005-07-01 15:55:00,32.98,33.04,32.97,32.99,29000.0,27.5245,27.5745,27.5161,27.5328,29000.0
2005-07-05 09:35:00,32.65,32.84,32.65,32.83,32600.0,27.2491,27.4076,27.2491,27.3993,32600.0
2005-07-05 09:40:00,32.83,32.85,32.77,32.77,7800.0,27.3993,27.416,27.3492,27.3492,7800.0
2005-07-05 09:45:00,32.78,32.78,32.71,32.73,7200.0,27.3576,27.3576,27.2991,27.3158,7200.0
2005-07-05 09:50:00,32.77,32.77,32.72,32.72,1400.0,27.3492,27.3492,27.3075,27.3075,1400.0
2005-07-05 09:55:00,32.72,32.75,32.7,32.7,1000.0,27.3075,27.3325,27.2908,27.2908,1000.0
2005-07-05 10:00:00,32.75,32.75,32.7,32.72,3400.0,27.3325,27.3325,27.2908,27.3075,3400.0
2005-07-05 10:05:00,32.75,32.75,32.72,32.72,1600.0,27.3325,27.3325,27.3075,27.3075,1600.0
2005-07-05 10:10:00,32.74,32.77,32.73,32.74,4600.0,27.3242,27.3492,27.3158,27.3242,4600.0
2005-07-05 10:15:00,32.77,32.8,32.74,32.75,4600.0,27.3492,27.3742,27.3242,27.3325,4600.0
2005-07-05 10:20:00,32.75,32.83,32.75,32.83,6800.0,27.3325,27.3993,27.3325,27.3993,6800.0
2005-07-05 10:25:00,32.83,33.0,32.83,32.85,20200.0,27.3993,27.5412,27.3993,27.416,20200.0
2005-07-05 10:30:00,32.86,32.86,32.8,32.81,17400.0,27.4243,27.4243,27.3742,27.3826,17400.0
2005-07-05 10:35:00,32.82,32.86,32.82,32.86,12600.0,27.3909,27.4243,27.3909,27.4243,12600.0
2005-07-05 10:40:00,32.86,32.9,32.86,32.9,7600.0,27.4243,27.4577,27.4243,27.4577,7600.0
2005-07-05 10:45:00,32.94,33.0,32.93,33.0,10600.0,27.4911,27.5412,27.4827,27.5412,10600.0
2005-07-05 10:50:00,33.01,33.07,33.01,33.01,5200.0,27.5495,27.5996,27.5495,27.5495,5200.0
2005-07-05 10:55:00,33.03,33.03,33.01,33.01,5400.0,27.5662,27.5662,27.5495,27.5495,5400.0
2005-07-05 11:00:00,33.04,33.09,33.02,33.09,14800.0,27.5745,27.6163,27.5579,27.6163,14800.0
2005-07-05 11:05:00,33.08,33.1,33.08,33.1,17000.0,27.6079,27.6246,27.6079,27.6246,17000.0
2005-07-05 11:10:00,33.1,33.11,32.98,32.98,16600.0,27.6246,27.633,27.5245,27.5245,16600.0
2005-07-05 11:15:00,32.93,32.97,32.93,32.97,2600.0,27.4827,27.5161,27.4827,27.5161,2600.0
2005-07-05 11:20:00,32.97,33.0,32.97,33.0,10000.0,27.5161,27.5412,27.5161,27.5412,10000.0
2005-07-05 11:25:00,32.98,32.99,32.98,32.99,3400.0,27.5245,27.5328,27.5245,27.5328,3400.0
2005-07-05 11:30:00,32.99,33.02,32.98,32.98,13400.0,27.5328,27.5579,27.5245,27.5245,13400.0
2005-07-05 11:35:00,32.98,32.98,32.98,32.98,5200.0,27.5245,27.5245,27.5245,27.5245,5200.0
2005-07-05 11:40:00,32.98,32.98,32.98,32.98,6000.0,27.5245,27.5245,27.5245,27.5245,6000.0
2005-07-05 11:45:00,32.98,32.98,32.98,32.98,2800.0,27.5245,27.5245,27.5245,27.5245,2800.0
2005-07-05 11:50:00,32.98,33.01,32.98,33.01,6600.0,27.5245,27.5495,27.5245,27.5495,6600.0
2005-07-05 11:55:00,33.0,33.0,32.98,32.98,5200.0,27.5412,27.5412,27.5245,27.5245,5200.0
2005-07-05 12:00:00,33.0,33.0,32.98,32.99,2200.0,27.5412,27.5412,27.5245,27.5328,2200.0
2005-07-05 12:05:00,33.0,33.0,32.98,32.98,2400.0,27.5412,27.5412,27.5245,27.5245,2400.0
2005-07-05 12:10:00,32.98,32.98,32.98,32.98,0.0,27.5245,27.5245,27.5245,27.5245,0.0
2005-07-05 12:15:00,32.99,32.99,32.99,32.99,400.0,27.5328,27.5328,27.5328,27.5328,400.0
2005-07-05 12:20:00,32.99,33.0,32.99,33.0,1000.0,27.5328,27.5412,27.5328,27.5412,1000.0
2005-07-05 12:25:00,33.0,33.02,33.0,33.02,4400.0,27.5412,27.5579,27.5412,27.5579,4400.0
2005-07-05 12:30:00,33.02,33.04,33.02,33.04,4000.0,27.5579,27.5745,27.5579,27.5745,4000.0
2005-07-05 12:35:00,33.04,33.05,32.99,32.99,4400.0,27.5745,27.5829,27.5328,27.5328,4400.0
2005-07-05 12:40:00,32.99,33.05,32.99,33.05,2200.0,27.5328,27.5829,27.5328,27.5829,2200.0
2005-07-05 12:45:00,33.01,33.01,33.01,33.01,800.0,27.5495,27.5495,27.5495,27.5495,800.0
2005-07-05 12:50:00,33.01,33.01,32.99,32.99,1000.0,27.5495,27.5495,27.5328,27.5328,1000.0
2005-07-05 12:55:00,32.97,32.98,32.97,32.98,800.0,27.5161,27.5245,27.5161,27.5245,800.0
2005-07-05 13:00:00,32.98,32.98,32.98,32.98,1200.0,27.5245,27.5245,27.5245,27.5245,1200.0
2005-07-05 13:05:00,32.98,32.99,32.98,32.99,8600.0,27.5245,27.5328,27.5245,27.5328,8600.0
2005-07-05 13:10:00,32.98,32.99,32.98,32.98,3000.0,27.5245,27.5328,27.5245,27.5245,3000.0
2005-07-05 13:15:00,33.0,33.0,32.98,33.0,2200.0,27.5412,27.5412,27.5245,27.5412,2200.0
2005-07-05 13:20:00,33.01,33.01,32.99,33.01,4200.0,27.5495,27.5495,27.5328,27.5495,4200.0
2005-07-05 13:25:00,32.99,33.01,32.99,33.01,1400.0,27.5328,27.5495,27.5328,27.5495,1400.0
2005-07-05 13:30:00,33.0,33.02,33.0,33.02,12000.0,27.5412,27.5579,27.5412,27.5579,12000.0
2005-07-05 13:35:00,33.02,33.02,33.01,33.01,1200.0,27.5579,27.5579,27.5495,27.5495,1200.0
2005-07-05 13:40:00,33.02,33.02,33.02,33.02,800.0,27.5579,27.5579,27.5579,27.5579,800.0
2005-07-05 13:45:00,33.02,33.04,33.02,33.04,1000.0,27.5579,27.5745,27.5579,27.5745,1000.0
2005-07-05 13:50:00,33.02,33.04,33.01,33.04,3000.0,27.5579,27.5745,27.5495,27.5745,3000.0
2005-07-05 13:55:00,33.05,33.05,33.05,33.05,200.0,27.5829,27.5829,27.5829,27.5829,200.0
2005-07-05 14:00:00,33.02,33.02,33.02,33.02,200.0,27.5579,27.5579,27.5579,27.5579,200.0
2005-07-05 14:05:00,33.03,33.04,33.02,33.04,3400.0,27.5662,27.5745,27.5579,27.5745,3400.0
2005-07-05 14:10:00,33.05,33.05,33.01,33.01,5400.0,27.5829,27.5829,27.5495,27.5495,5400.0
2005-07-05 14:15:00,33.0,33.0,32.97,33.0,3600.0,27.5412,27.5412,27.5161,27.5412,3600.0
2005-07-05 14:20:00,33.0,33.02,32.99,33.02,25600.0,27.5412,27.5579,27.5328,27.5579,25600.0
2005-07-05 14:25:00,33.0,33.0,32.99,32.99,5400.0,27.5412,27.5412,27.5328,27.5328,5400.0
2005-07-05 14:30:00,32.99,33.02,32.99,33.02,6200.0,27.5328,27.5579,27.5328,27.5579,6200.0
2005-07-05 14:35:00,33.02,33.02,32.99,32.99,6600.0,27.5579,27.5579,27.5328,27.5328,6600.0
2005-07-05 14:40:00,32.99,33.0,32.99,33.0,8000.0,27.5328,27.5412,27.5328,27.5412,8000.0
2005-07-05 14:45:00,33.0,33.05,33.0,33.05,4000.0,27.5412,27.5829,27.5412,27.5829,4000.0
2005-07-05 14:50:00,33.05,33.05,33.05,33.05,6200.0,27.5829,27.5829,27.5829,27.5829,6200.0
2005-07-05 14:55:00,33.08,33.09,33.07,33.09,2400.0,27.6079,27.6163,27.5996,27.6163,2400.0
2005-07-05 15:00:00,33.08,33.13,33.08,33.13,6600.0,27.6079,27.6497,27.6079,27.6497,6600.0
2005-07-05 15:05:00,33.13,33.13,33.09,33.09,11600.0,27.6497,27.6497,27.6163,27.6163,11600.0
2005-07-05 15:10:00,33.09,33.15,33.09,33.15,7400.0,27.6163,27.6664,27.6163,27.6664,7400.0
2005-07-05 15:15:00,33.15,33.18,33.15,33.18,10800.0,27.6664,27.6914,27.6664,27.6914,10800.0
2005-07-05 15:20:00,33.15,33.17,33.12,33.14,18400.0,27.6664,27.683,27.6413,27.658,18400.0
2005-07-05 15:25:00,33.14,33.14,33.1,33.13,12400.0,27.658,27.658,27.6246,27.6497,12400.0
2005-07-05 15:30:00,33.12,33.18,33.12,33.17,14000.0,27.6413,27.6914,27.6413,27.683,14000.0
2005-07-05 15:35:00,33.17,33.22,33.17,33.22,14800.0,27.683,27.7248,27.683,27.7248,14800.0
2005-07-05 15:40:00,33.21,33.23,33.19,33.22,4200.0,27.7164,27.7331,27.6997,27.7248,4200.0
2005-07-05 15:45:00,33.23,33.31,33.22,33.24,11200.0,27.7331,27.7999,27.7248,27.7415,11200.0
2005-07-05 15:50:00,33.27,33.29,33.26,33.26,14400.0,27.7665,27.7832,27.7582,27.7582,14400.0
2005-07-05 15:55:00,33.25,33.25,33.23,33.24,14800.0,27.7498,27.7498,27.7331,27.7415,14800.0
2005-07-06 09:30:00,33.19,33.19,33.19,33.19,6000.0,27.6997,27.6997,27.6997,27.6997,6000.0
2005-07-06 09:35:00,33.1,33.1,32.88,32.88,13200.0,27.6246,27.6246,27.441,27.441,13200.0
2005-07-06 09:40:00,32.89,32.89,32.75,32.75,13200.0,27.4494,27.4494,27.3325,27.3325,13200.0
2005-07-06 09:45:00,32.75,32.76,32.63,32.63,16200.0,27.3325,27.3409,27.2324,27.2324,16200.0
2005-07-06 09:50:00,32.62,32.77,32.62,32.74,5800.0,27.224,27.3492,27.224,27.3242,5800.0
2005-07-06 09:55:00,32.74,32.87,32.74,32.83,5600.0,27.3242,27.4327,27.3242,27.3993,5600.0
2005-07-06 10:00:00,32.88,32.98,32.88,32.98,5800.0,27.441,27.5245,27.441,27.5245,5800.0
2005-07-06 10:05:00,32.99,33.02,32.95,32.97,9400.0,27.5328,27.5579,27.4994,27.5161,9400.0
2005-07-06 10:10:00,32.98,32.98,32.95,32.96,19200.0,27.5245,27.5245,27.4994,27.5078,19200.0
2005-07-06 10:15:00,32.97,32.97,32.93,32.93,15800.0,27.5161,27.5161,27.4827,27.4827,15800.0
2005-07-06 10:20:00,32.92,32.94,32.9,32.9,5000.0,27.4744,27.4911,27.4577,27.4577,5000.0
2005-07-06 10:25:00,32.88,32.93,32.88,32.93,3000.0,27.441,27.4827,27.441,27.4827,3000.0
2005-07-06 10:30:00,32.92,32.93,32.92,32.93,2200.0,27.4744,27.4827,27.4744,27.4827,2200.0
2005-07-06 10:35:00,32.93,32.94,32.93,32.94,5800.0,27.4827,27.4911,27.4827,27.4911,5800.0
2005-07-06 10:40:00,32.94,32.97,32.94,32.97,5200.0,27.4911,27.5161,27.4911,27.5161,5200.0
2005-07-06 10:45:00,32.97,32.97,32.95,32.95,118200.0,27.5161,27.5161,27.4994,27.4994,118200.0
2005-07-06 10:50:00,32.94,33.01,32.94,33.0,17200.0,27.4911,27.5495,27.4911,27.5412,17200.0
2005-07-06 10:55:00,33.01,33.01,32.95,32.95,11800.0,27.5495,27.5495,27.4994,27.4994,11800.0
2005-07-06 11:00:00,33.0,33.01,32.98,33.0,5200.0,27.5412,27.5495,27.5245,27.5412,5200.0
2005-07-06 11:05:00,33.0,33.0,32.98,33.0,5400.0,27.5412,27.5412,27.5245,27.5412,5400.0
2005-07-06 11:10:00,33.0,33.0,32.99,32.99,11200.0,27.5412,27.5412,27.5328,27.5328,11200.0
2005-07-06 11:15:00,32.99,32.99,32.98,32.99,1400.0,27.5328,27.5328,27.5245,27.5328,1400.0
2005-07-06 11:20:00,32.99,33.0,32.99,32.99,6600.0,27.5328,27.5412,27.5328,27.5328,6600.0
2005-07-06 11:25:00,32.99,32.99,32.99,32.99,3000.0,27.5328,27.5328,27.5328,27.5328,3000.0
2005-07-06 11:30:00,32.98,32.98,32.95,32.95,1400.0,27.5245,27.5245,27.4994,27.4994,1400.0
2005-07-06 11:35:00,32.96,32.96,32.96,32.96,4000.0,27.5078,27.5078,27.5078,27.5078,4000.0
2005-07-06 11:40:00,32.94,32.95,32.94,32.95,1200.0,27.4911,27.4994,27.4911,27.4994,1200.0
2005-07-06 11:45:00,32.95,32.96,32.93,32.95,3400.0,27.4994,27.5078,27.4827,27.4994,3400.0
2005-07-06 11:50:00,32.95,32.95,32.91,32.92,1800.0,27.4994,27.4994,27.4661,27.4744,1800.0
2005-07-06 11:55:00,32.92,32.92,32.91,32.91,1000.0,27.4744,27.4744,27.4661,27.4661,1000.0
2005-07-06 12:00:00,32.89,32.89,32.89,32.89,600.0,27.4494,27.4494,27.4494,27.4494,600.0
2005-07-06 12:05:00,32.9,32.9,32.9,32.9,1200.0,27.4577,27.4577,27.4577,27.4577,1200.0
2005-07-06 12:10:00,32.89,32.89,32.89,32.89,200.0,27.4494,27.4494,27.4494,27.4494,200.0
2005-07-06 12:15:00,32.88,32.88,32.88,32.88,2200.0,27.441,27.441,27.441,27.441,2200.0
2005-07-06 12:20:00,32.88,32.88,32.88,32.88,3400.0,27.441,27.441,27.441,27.441,3400.0
2005-07-06 12:25:00,32.88,32.88,32.88,32.88,1800.0,27.441,27.441,27.441,27.441,1800.0
2005-07-06 12:30:00,32.88,32.88,32.87,32.88,12800.0,27.441,27.441,27.4327,27.441,12800.0
2005-07-06 12:35:00,32.88,32.88,32.82,32.85,9000.0,27.441,27.441,27.3909,27.416,9000.0
2005-07-06 12:40:00,32.85,32.85,32.84,32.84,800.0,27.416,27.416,27.4076,27.4076,800.0
2005-07-06 12:45:00,32.84,32.87,32.84,32.87,3800.0,27.4076,27.4327,27.4076,27.4327,3800.0
2005-07-06 12:50:00,32.87,32.87,32.87,32.87,1000.0,27.4327,27.4327,27.4327,27.4327,1000.0
2005-07-06 12:55:00,32.85,32.85,32.85,32.85,3800.0,27.416,27.416,27.416,27.416,3800.0
2005-07-06 13:00:00,32.85,32.85,32.85,32.85,1200.0,27.416,27.416,27.416,27.416,1200.0
2005-07-06 13:05:00,32.85,32.86,32.85,32.86,600.0,27.416,27.4243,27.416,27.4243,600.0
2005-07-06 13:10:00,32.85,32.85,32.74,32.75,2600.0,27.416,27.416,27.3242,27.3325,2600.0
2005-07-06 13:15:00,32.74,32.77,32.74,32.77,68600.0,27.3242,27.3492,27.3242,27.3492,68600.0
2005-07-06 13:20:00,32.76,32.8,32.76,32.8,11000.0,27.3409,27.3742,27.3409,27.3742,11000.0
2005-07-06 13:25:00,32.8,32.82,32.8,32.82,4800.0,27.3742,27.3909,27.3742,27.3909,4800.0
2005-07-06 13:30:00,32.82,32.86,32.82,32.86,2400.0,27.3909,27.4243,27.3909,27.4243,2400.0
2005-07-06 13:35:00,32.85,32.88,32.85,32.88,1000.0,27.416,27.441,27.416,27.441,1000.0
2005-07-06 13:40:00,32.9,32.9,32.9,32.9,2000.0,27.4577,27.4577,27.4577,27.4577,2000.0
2005-07-06 13:45:00,32.89,32.89,32.89,32.89,1800.0,27.4494,27.4494,27.4494,27.4494,1800.0
2005-07-06 13:50:00,32.89,32.95,32.88,32.95,3600.0,27.4494,27.4994,27.441,27.4994,3600.0
2005-07-06 13:55:00,32.95,32.95,32.95,32.95,0.0,27.4994,27.4994,27.4994,27.4994,0.0
2005-07-06 14:00:00,32.94,32.95,32.94,32.95,7200.0,27.4911,27.4994,27.4911,27.4994,7200.0
2005-07-06 14:05:00,32.95,32.95,32.95,32.95,3600.0,27.4994,27.4994,27.4994,27.4994,3600.0
2005-07-06 14:10:00,32.95,32.95,32.95,32.95,400.0,27.4994,27.4994,27.4994,27.4994,400.0
2005-07-06 14:15:00,32.95,32.95,32.93,32.94,3200.0,27.4994,27.4994,27.4827,27.4911,3200.0
2005-07-06 14:20:00,32.94,32.94,32.93,32.93,1400.0,27.4911,27.4911,27.4827,27.4827,1400.0
2005-07-06 14:25:00,32.92,32.92,32.85,32.85,1200.0,27.4744,27.4744,27.416,27.416,1200.0
2005-07-06 14:30:00,32.82,32.82,32.71,32.71,2600.0,27.3909,27.3909,27.2991,27.2991,2600.0
2005-07-06 14:35:00,32.71,32.76,32.71,32.76,8400.0,27.2991,27.3409,27.2991,27.3409,8400.0
2005-07-06 14:40:00,32.74,32.74,32.74,32.74,400.0,27.3242,27.3242,27.3242,27.3242,400.0
2005-07-06 14:45:00,32.74,32.77,32.74,32.77,9000.0,27.3242,27.3492,27.3242,27.3492,9000.0
2005-07-06 14:50:00,32.77,32.77,32.77,32.77,3200.0,27.3492,27.3492,27.3492,27.3492,3200.0
2005-07-06 14:55:00,32.78,32.79,32.78,32.79,1800.0,27.3576,27.3659,27.3576,27.3659,1800.0
2005-07-06 15:00:00,32.79,32.79,32.79,32.79,3600.0,27.3659,27.3659,27.3659,27.3659,3600.0
2005-07-06 15:05:00,32.8,32.88,32.79,32.88,11400.0,27.3742,27.441,27.3659,27.441,11400.0
2005-07-06 15:10:00,32.88,32.9,32.88,32.88,6400.0,27.441,27.4577,27.441,27.441,6400.0
2005-07-06 15:15:00,32.88,32.97,32.88,32.97,13800.0,27.441,27.5161,27.441,27.5161,13800.0
2005-07-06 15:20:00,32.95,32.95,32.92,32.93,17200.0,27.4994,27.4994,27.4744,27.4827,17200.0
2005-07-06 15:25:00,32.93,32.95,32.93,32.95,1800.0,27.4827,27.4994,27.4827,27.4994,1800.0
2005-07-06 15:30:00,32.94,32.94,32.9,32.93,17800.0,27.4911,27.4911,27.4577,27.4827,17800.0
2005-07-06 15:35:00,32.95,32.98,32.95,32.97,10600.0,27.4994,27.5245,27.4994,27.5161,10600.0
2005-07-06 15:40:00,32.97,33.01,32.92,32.93,39200.0,27.5161,27.5495,27.4744,27.4827,39200.0
2005-07-06 15:45:00,32.98,33.01,32.98,33.01,39600.0,27.5245,27.5495,27.5245,27.5495,39600.0
2005-07-06 15:50:00,33.01,33.01,32.98,32.99,8000.0,27.5495,27.5495,27.5245,27.5328,8000.0
2005-07-06 15:55:00,32.98,32.98,32.94,32.96,16800.0,27.5245,27.5245,27.4911,27.5078,16800.0
2005-07-07 09:30:00,32.47,32.47,32.33,32.33,12000.0,27.0988,27.0988,26.982,26.982,12000.0
2005-07-07 09:35:00,32.33,32.43,32.29,32.43,12800.0,26.982,27.0655,26.9486,27.0655,12800.0
2005-07-07 09:40:00,32.43,32.47,32.4,32.45,8400.0,27.0655,27.0988,27.0404,27.0821,8400.0
2005-07-07 09:45:00,32.45,32.45,32.45,32.45,5200.0,27.0821,27.0821,27.0821,27.0821,5200.0
2005-07-07 09:50:00,32.45,32.45,32.4,32.41,3600.0,27.0821,27.0821,27.0404,27.0488,3600.0
2005-07-07 09:55:00,32.41,32.41,32.24,32.24,17400.0,27.0488,27.0488,26.9069,26.9069,17400.0
2005-07-07 10:00:00,32.22,32.3,32.22,32.27,10200.0,26.8902,26.957,26.8902,26.9319,10200.0
2005-07-07 10:05:00,32.25,32.35,32.19,32.34,10200.0,26.9152,26.9987,26.8652,26.9903,10200.0
2005-07-07 10:10:00,32.34,32.35,32.32,32.35,9400.0,26.9903,26.9987,26.9736,26.9987,9400.0
2005-07-07 10:15:00,32.35,32.38,32.34,32.38,13200.0,26.9987,27.0237,26.9903,27.0237,13200.0
2005-07-07 10:20:00,32.38,32.4,32.38,32.4,8000.0,27.0237,27.0404,27.0237,27.0404,8000.0
2005-07-07 10:25:00,32.4,32.4,32.4,32.4,1600.0,27.0404,27.0404,27.0404,27.0404,1600.0
2005-07-07 10:30:00,32.36,32.38,32.35,32.36,1800.0,27.007,27.0237,26.9987,27.007,1800.0
2005-07-07 10:35:00,32.37,32.38,32.37,32.37,6200.0,27.0154,27.0237,27.0154,27.0154,6200.0
2005-07-07 10:40:00,32.36,32.36,32.36,32.36,600.0,27.007,27.007,27.007,27.007,600.0
2005-07-07 10:45:00,32.37,32.37,32.35,32.35,1800.0,27.0154,27.0154,26.9987,26.9987,1800.0
2005-07-07 10:50:00,32.33,32.35,32.33,32.35,11200.0,26.982,26.9987,26.982,26.9987,11200.0
2005-07-07 10:55:00,32.37,32.37,32.35,32.37,8200.0,27.0154,27.0154,26.9987,27.0154,8200.0
2005-07-07 11:00:00,32.37,32.43,32.37,32.38,22800.0,27.0154,27.0655,27.0154,27.0237,22800.0
2005-07-07 11:05:00,32.38,32.4,32.38,32.4,600.0,27.0237,27.0404,27.0237,27.0404,600.0
2005-07-07 11:10:00,32.4,32.46,32.4,32.46,7600.0,27.0404,27.0905,27.0404,27.0905,7600.0
2005-07-07 11:15:00,32.45,32.46,32.44,32.46,9400.0,27.0821,27.0905,27.0738,27.0905,9400.0
2005-07-07 11:20:00,32.44,32.45,32.44,32.45,4600.0,27.0738,27.0821,27.0738,27.0821,4600.0
2005-07-07 11:25:00,32.44,32.44,32.43,32.43,1800.0,27.0738,27.0738,27.0655,27.0655,1800.0
2005-07-07 11:30:00,32.42,32.42,32.42,32.42,3400.0,27.0571,27.0571,27.0571,27.0571,3400.0
2005-07-07 11:35:00,32.42,32.43,32.42,32.43,4000.0,27.0571,27.0655,27.0571,27.0655,4000.0
2005-07-07 11:40:00,32.43,32.44,32.43,32.44,10400.0,27.0655,27.0738,27.0655,27.0738,10400.0
2005-07-07 11:45:00,32.44,32.47,32.44,32.46,37400.0,27.0738,27.0988,27.0738,27.0905,37400.0
2005-07-07 11:50:00,32.46,32.46,32.45,32.46,7000.0,27.0905,27.0905,27.0821,27.0905,7000.0
2005-07-07 11:55:00,32.46,32.49,32.46,32.47,47400.0,27.0905,27.1155,27.0905,27.0988,47400.0
2005-07-07 12:00:00,32.46,32.46,32.42,32.44,13200.0,27.0905,27.0905,27.0571,27.0738,13200.0
2005-07-07 12:05:00,32.46,32.49,32.46,32.48,5600.0,27.0905,27.1155,27.0905,27.1072,5600.0
2005-07-07 12:10:00,32.48,32.56,32.48,32.55,16600.0,27.1072,27.1739,27.1072,27.1656,16600.0
2005-07-07 12:15:00,32.55,32.6,32.55,32.6,8400.0,27.1656,27.2073,27.1656,27.2073,8400.0
2005-07-07 12:20:00,32.6,32.6,32.57,32.57,2800.0,27.2073,27.2073,27.1823,27.1823,2800.0
2005-07-07 12:25:00,32.58,32.58,32.56,32.58,5400.0,27.1906,27.1906,27.1739,27.1906,5400.0
2005-07-07 12:30:00,32.6,32.6,32.57,32.6,7000.0,27.2073,27.2073,27.1823,27.2073,7000.0
2005-07-07 12:35:00,32.6,32.67,32.6,32.67,16800.0,27.2073,27.2658,27.2073,27.2658,16800.0
2005-07-07 12:40:00,32.68,32.68,32.65,32.67,3600.0,27.2741,27.2741,27.2491,27.2658,3600.0
2005-07-07 12:45:00,32.68,32.69,32.63,32.69,11200.0,27.2741,27.2824,27.2324,27.2824,11200.0
2005-07-07 12:50:00,32.69,32.74,32.69,32.74,32800.0,27.2824,27.3242,27.2824,27.3242,32800.0
2005-07-07 12:55:00,32.75,32.77,32.67,32.67,11000.0,27.3325,27.3492,27.2658,27.2658,11000.0
2005-07-07 13:00:00,32.68,32.69,32.68,32.69,3400.0,27.2741,27.2824,27.2741,27.2824,3400.0
2005-07-07 13:05:00,32.68,32.69,32.66,32.67,6600.0,27.2741,27.2824,27.2574,27.2658,6600.0
2005-07-07 13:10:00,32.68,32.7,32.68,32.7,2200.0,27.2741,27.2908,27.2741,27.2908,2200.0
2005-07-07 13:15:00,32.7,32.7,32.69,32.69,5800.0,27.2908,27.2908,27.2824,27.2824,5800.0
2005-07-07 13:20:00,32.7,32.73,32.65,32.65,10000.0,27.2908,27.3158,27.2491,27.2491,10000.0
2005-07-07 13:25:00,32.68,32.72,32.68,32.71,2800.0,27.2741,27.3075,27.2741,27.2991,2800.0
2005-07-07 13:30:00,32.71,32.77,32.71,32.77,14800.0,27.2991,27.3492,27.2991,27.3492,14800.0
2005-07-07 13:35:00,32.77,32.77,32.75,32.75,1000.0,27.3492,27.3492,27.3325,27.3325,1000.0
2005-07-07 13:40:00,32.75,32.76,32.75,32.76,10400.0,27.3325,27.3409,27.3325,27.3409,10400.0
2005-07-07 13:45:00,32.76,32.77,32.76,32.77,2400.0,27.3409,27.3492,27.3409,27.3492,2400.0
2005-07-07 13:50:00,32.79,32.79,32.77,32.77,3200.0,27.3659,27.3659,27.3492,27.3492,3200.0
2005-07-07 13:55:00,32.77,32.77,32.77,32.77,1200.0,27.3492,27.3492,27.3492,27.3492,1200.0
2005-07-07 14:00:00,32.77,32.77,32.77,32.77,2000.0,27.3492,27.3492,27.3492,27.3492,2000.0
2005-07-07 14:05:00,32.76,32.77,32.76,32.76,9400.0,27.3409,27.3492,27.3409,27.3409,9400.0
2005-07-07 14:10:00,32.76,32.77,32.76,32.77,8400.0,27.3409,27.3492,27.3409,27.3492,8400.0
2005-07-07 14:15:00,32.77,32.78,32.75,32.78,20400.0,27.3492,27.3576,27.3325,27.3576,20400.0
2005-07-07 14:20:00,32.78,32.83,32.78,32.8,49800.0,27.3576,27.3993,27.3576,27.3742,49800.0
2005-07-07 14:25:00,32.83,32.83,32.82,32.82,600.0,27.3993,27.3993,27.3909,27.3909,600.0
2005-07-07 14:30:00,32.82,32.88,32.8,32.88,12000.0,27.3909,27.441,27.3742,27.441,12000.0
2005-07-07 14:35:00,32.85,32.85,32.83,32.84,7800.0,27.416,27.416,27.3993,27.4076,7800.0
2005-07-07 14:40:00,32.85,32.86,32.83,32.83,10600.0,27.416,27.4243,27.3993,27.3993,10600.0
2005-07-07 14:45:00,32.84,32.84,32.8,32.8,3400.0,27.4076,27.4076,27.3742,27.3742,3400.0
2005-07-07 14:50:00,32.81,32.89,32.8,32.89,59600.0,27.3826,27.4494,27.3742,27.4494,59600.0
2005-07-07 14:55:00,32.89,32.9,32.88,32.88,10200.0,27.4494,27.4577,27.441,27.441,10200.0
2005-07-07 15:00:00,32.89,32.92,32.87,32.92,23400.0,27.4494,27.4744,27.4327,27.4744,23400.0
2005-07-07 15:05:00,32.92,32.98,32.92,32.96,15400.0,27.4744,27.5245,27.4744,27.5078,15400.0
2005-07-07 15:10:00,32.96,32.96,32.91,32.94,16200.0,27.5078,27.5078,27.4661,27.4911,16200.0
2005-07-07 15:15:00,32.95,32.98,32.94,32.98,26600.0,27.4994,27.5245,27.4911,27.5245,26600.0
2005-07-07 15:20:00,32.98,33.09,32.98,33.07,21800.0,27.5245,27.6163,27.5245,27.5996,21800.0
2005-07-07 15:25:00,33.07,33.07,33.06,33.06,3600.0,27.5996,27.5996,27.5912,27.5912,3600.0
2005-07-07 15:30:00,33.06,33.11,33.06,33.11,32400.0,27.5912,27.633,27.5912,27.633,32400.0
2005-07-07 15:35:00,33.11,33.17,33.11,33.16,21800.0,27.633,27.683,27.633,27.6747,21800.0
2005-07-07 15:40:00,33.16,33.23,33.16,33.22,28200.0,27.6747,27.7331,27.6747,27.7248,28200.0
2005-07-07 15:45:00,33.22,33.25,33.22,33.25,64200.0,27.7248,27.7498,27.7248,27.7498,64200.0
2005-07-07 15:50:00,33.25,33.25,33.13,33.19,38800.0,27.7498,27.7498,27.6497,27.6997,38800.0
2005-07-07 15:55:00,33.19,33.19,33.11,33.12,29200.0,27.6997,27.6997,27.633,27.6413,29200.0
2005-07-08 09:30:00,33.12,33.15,33.12,33.15,4200.0,27.6413,27.6664,27.6413,27.6664,4200.0
2005-07-08 09:35:00,33.2,33.2,33.2,33.2,4400.0,27.7081,27.7081,27.7081,27.7081,4400.0
2005-07-08 09:40:00,33.2,33.6,33.2,33.59,31400.0,27.7081,28.0419,27.7081,28.0336,31400.0
2005-07-08 09:45:00,33.59,33.59,33.59,33.59,3400.0,28.0336,28.0336,28.0336,28.0336,3400.0
2005-07-08 09:50:00,33.57,33.57,33.35,33.35,9600.0,28.0169,28.0169,27.8333,27.8333,9600.0
2005-07-08 09:55:00,33.37,33.38,33.34,33.38,5000.0,27.85,27.8583,27.8249,27.8583,5000.0
2005-07-08 10:00:00,33.38,33.38,33.36,33.36,5400.0,27.8583,27.8583,27.8416,27.8416,5400.0
2005-07-08 10:05:00,33.36,33.36,33.36,33.36,400.0,27.8416,27.8416,27.8416,27.8416,400.0
2005-07-08 10:10:00,33.37,33.37,33.35,33.35,6200.0,27.85,27.85,27.8333,27.8333,6200.0
2005-07-08 10:15:00,33.35,33.35,33.31,33.31,2800.0,27.8333,27.8333,27.7999,27.7999,2800.0
2005-07-08 10:20:00,33.31,33.31,33.31,33.31,600.0,27.7999,27.7999,27.7999,27.7999,600.0
2005-07-08 10:25:00,33.31,33.31,33.29,33.29,2600.0,27.7999,27.7999,27.7832,27.7832,2600.0
2005-07-08 10:30:00,33.29,33.29,33.21,33.21,8000.0,27.7832,27.7832,27.7164,27.7164,8000.0
2005-07-08 10:35:00,33.16,33.18,33.16,33.18,4600.0,27.6747,27.6914,27.6747,27.6914,4600.0
2005-07-08 10:40:00,33.19,33.19,33.18,33.18,2600.0,27.6997,27.6997,27.6914,27.6914,2600.0
2005-07-08 10:45:00,33.19,33.19,33.09,33.13,10200.0,27.6997,27.6997,27.6163,27.6497,10200.0
2005-07-08 10:50:00,33.13,33.2,33.13,33.2,1400.0,27.6497,27.7081,27.6497,27.7081,1400.0
2005-07-08 10:55:00,33.2,33.21,33.2,33.21,5000.0,27.7081,27.7164,27.7081,27.7164,5000.0
2005-07-08 11:00:00,33.15,33.15,33.1,33.15,4800.0,27.6664,27.6664,27.6246,27.6664,4800.0
2005-07-08 11:05:00,33.14,33.15,33.11,33.15,3400.0,27.658,27.6664,27.633,27.6664,3400.0
2005-07-08 11:10:00,33.15,33.16,33.15,33.15,2600.0,27.6664,27.6747,27.6664,27.6664,2600.0
2005-07-08 11:15:00,33.16,33.16,33.16,33.16,200.0,27.6747,27.6747,27.6747,27.6747,200.0
2005-07-08 11:20:00,33.16,33.18,33.16,33.18,13000.0,27.6747,27.6914,27.6747,27.6914,13000.0
2005-07-08 11:25:00,33.19,33.23,33.19,33.23,3800.0,27.6997,27.7331,27.6997,27.7331,3800.0
2005-07-08 11:30:00,33.22,33.27,33.22,33.27,4200.0,27.7248,27.7665,27.7248,27.7665,4200.0
2005-07-08 11:35:00,33.27,33.33,33.27,33.33,5200.0,27.7665,27.8166,27.7665,27.8166,5200.0
2005-07-08 11:40:00,33.33,33.35,33.33,33.33,2600.0,27.8166,27.8333,27.8166,27.8166,2600.0
2005-07-08 11:45:00,33.33,33.33,33.33,33.33,1200.0,27.8166,27.8166,27.8166,27.8166,1200.0
2005-07-08 11:50:00,33.33,33.38,33.33,33.38,3000.0,27.8166,27.8583,27.8166,27.8583,3000.0
2005-07-08 11:55:00,33.38,33.38,33.34,33.35,4800.0,27.8583,27.8583,27.8249,27.8333,4800.0
2005-07-08 12:00:00,33.35,33.35,33.34,33.35,7400.0,27.8333,27.8333,27.8249,27.8333,7400.0
2005-07-08 12:05:00,33.35,33.35,33.34,33.34,12000.0,27.8333,27.8333,27.8249,27.8249,12000.0
2005-07-08 12:10:00,33.33,33.38,33.33,33.38,5600.0,27.8166,27.8583,27.8166,27.8583,5600.0
2005-07-08 12:15:00,33.38,33.42,33.38,33.42,1000.0,27.8583,27.8917,27.8583,27.8917,1000.0
2005-07-08 12:20:00,33.4,33.44,33.4,33.44,2400.0,27.875,27.9084,27.875,27.9084,2400.0
2005-07-08 12:25:00,33.44,33.5,33.44,33.5,7000.0,27.9084,27.9585,27.9084,27.9585,7000.0
2005-07-08 12:30:00,33.53,33.59,33.53,33.59,2400.0,27.9835,28.0336,27.9835,28.0336,2400.0
2005-07-08 12:35:00,33.59,33.72,33.59,33.72,10400.0,28.0336,28.1421,28.0336,28.1421,10400.0
2005-07-08 12:40:00,33.73,33.87,33.73,33.84,9200.0,28.1504,28.2672,28.1504,28.2422,9200.0
2005-07-08 12:45:00,33.9,34.02,33.9,34.02,20400.0,28.2923,28.3924,28.2923,28.3924,20400.0
2005-07-08 12:50:00,34.02,34.02,33.88,33.9,6400.0,28.3924,28.3924,28.2756,28.2923,6400.0
2005-07-08 12:55:00,33.9,33.9,33.85,33.85,2400.0,28.2923,28.2923,28.2506,28.2506,2400.0
2005-07-08 13:00:00,33.85,33.85,33.85,33.85,2000.0,28.2506,28.2506,28.2506,28.2506,2000.0
2005-07-08 13:05:00,33.85,33.93,33.85,33.9,14800.0,28.2506,28.3173,28.2506,28.2923,14800.0
2005-07-08 13:10:00,33.9,33.94,33.79,33.79,11600.0,28.2923,28.3257,28.2005,28.2005,11600.0
2005-07-08 13:15:00,33.8,33.87,33.8,33.85,4400.0,28.2088,28.2672,28.2088,28.2506,4400.0
2005-07-08 13:20:00,33.81,33.84,33.74,33.81,9800.0,28.2172,28.2422,28.1588,28.2172,9800.0
2005-07-08 13:25:00,33.83,33.84,33.83,33.84,800.0,28.2339,28.2422,28.2339,28.2422,800.0
2005-07-08 13:30:00,33.82,33.83,33.82,33.83,4400.0,28.2255,28.2339,28.2255,28.2339,4400.0
2005-07-08 13:35:00,33.83,33.85,33.83,33.85,4400.0,28.2339,28.2506,28.2339,28.2506,4400.0
2005-07-08 13:40:00,33.85,33.87,33.84,33.84,3600.0,28.2506,28.2672,28.2422,28.2422,3600.0
2005-07-08 13:45:00,33.87,33.87,33.87,33.87,3400.0,28.2672,28.2672,28.2672,28.2672,3400.0
2005-07-08 13:50:00,33.87,33.87,33.84,33.85,8200.0,28.2672,28.2672,28.2422,28.2506,8200.0
2005-07-08 13:55:00,33.85,33.85,33.85,33.85,4400.0,28.2506,28.2506,28.2506,28.2506,4400.0
2005-07-08 14:00:00,33.85,33.87,33.85,33.87,2600.0,28.2506,28.2672,28.2506,28.2672,2600.0
2005-07-08 14:05:00,33.87,33.87,33.84,33.86,5400.0,28.2672,28.2672,28.2422,28.2589,5400.0
2005-07-08 14:10:00,33.86,33.87,33.86,33.86,1200.0,28.2589,28.2672,28.2589,28.2589,1200.0
2005-07-08 14:15:00,33.85,33.86,33.85,33.86,5200.0,28.2506,28.2589,28.2506,28.2589,5200.0
2005-07-08 14:20:00,33.86,33.9,33.86,33.9,11400.0,28.2589,28.2923,28.2589,28.2923,11400.0
2005-07-08 14:25:00,33.9,33.91,33.9,33.91,3800.0,28.2923,28.3006,28.2923,28.3006,3800.0
2005-07-08 14:30:00,33.91,33.92,33.91,33.92,4600.0,28.3006,28.309,28.3006,28.309,4600.0
2005-07-08 14:35:00,33.89,33.91,33.89,33.91,2800.0,28.2839,28.3006,28.2839,28.3006,2800.0
2005-07-08 14:40:00,33.91,33.91,33.91,33.91,600.0,28.3006,28.3006,28.3006,28.3006,600.0
2005-07-08 14:45:00,33.91,33.92,33.91,33.92,3800.0,28.3006,28.309,28.3006,28.309,3800.0
2005-07-08 14:50:00,33.92,33.93,33.9,33.93,3600.0,28.309,28.3173,28.2923,28.3173,3600.0
2005-07-08 14:55:00,33.93,33.98,33.93,33.98,4000.0,28.3173,28.3591,28.3173,28.3591,4000.0
2005-07-08 15:00:00,33.98,34.06,33.98,34.06,7200.0,28.3591,28.4258,28.3591,28.4258,7200.0
2005-07-08 15:05:00,34.07,34.13,34.04,34.07,10400.0,28.4342,28.4842,28.4091,28.4342,10400.0
2005-07-08 15:10:00,34.07,34.07,34.0,34.02,4800.0,28.4342,28.4342,28.3757,28.3924,4800.0
2005-07-08 15:15:00,34.02,34.04,34.02,34.04,3400.0,28.3924,28.4091,28.3924,28.4091,3400.0
2005-07-08 15:20:00,34.04,34.04,34.04,34.04,2800.0,28.4091,28.4091,28.4091,28.4091,2800.0
2005-07-08 15:25:00,34.04,34.05,34.02,34.03,5200.0,28.4091,28.4175,28.3924,28.4008,5200.0
2005-07-08 15:30:00,34.02,34.03,33.99,34.03,8200.0,28.3924,28.4008,28.3674,28.4008,8200.0
2005-07-08 15:35:00,34.03,34.03,34.02,34.02,1600.0,28.4008,28.4008,28.3924,28.3924,1600.0
2005-07-08 15:40:00,34.0,34.01,33.99,34.01,10400.0,28.3757,28.3841,28.3674,28.3841,10400.0
2005-07-08 15:45:00,34.01,34.01,33.98,33.99,22800.0,28.3841,28.3841,28.3591,28.3674,22800.0
2005-07-08 15:50:00,33.98,33.99,33.98,33.99,12000.0,28.3591,28.3674,28.3591,28.3674,12000.0
2005-07-08 15:55:00,33.99,33.99,33.99,33.99,10600.0,28.3674,28.3674,28.3674,28.3674,10600.0
2005-07-11 09:30:00,33.7,33.7,33.58,33.58,26400.0,28.1254,28.1254,28.0252,28.0252,26400.0
2005-07-11 09:35:00,33.57,33.83,33.57,33.79,7200.0,28.0169,28.2339,28.0169,28.2005,7200.0
2005-07-11 09:40:00,33.77,33.9,33.77,33.9,12400.0,28.1838,28.2923,28.1838,28.2923,12400.0
2005-07-11 09:45:00,33.91,33.95,33.91,33.94,3600.0,28.3006,28.334,28.3006,28.3257,3600.0
2005-07-11 09:50:00,33.98,33.98,33.9,33.94,7000.0,28.3591,28.3591,28.2923,28.3257,7000.0
2005-07-11 09:55:00,33.97,33.97,33.92,33.93,5000.0,28.3507,28.3507,28.309,28.3173,5000.0
2005-07-11 10:00:00,33.93,33.93,33.91,33.91,5600.0,28.3173,28.3173,28.3006,28.3006,5600.0
2005-07-11 10:05:00,33.9,33.9,33.83,33.84,6000.0,28.2923,28.2923,28.2339,28.2422,6000.0
2005-07-11 10:10:00,33.83,33.83,33.74,33.74,5800.0,28.2339,28.2339,28.1588,28.1588,5800.0
2005-07-11 10:15:00,33.74,33.75,33.74,33.74,9800.0,28.1588,28.1671,28.1588,28.1588,9800.0
2005-07-11 10:20:00,33.74,33.8,33.74,33.75,21800.0,28.1588,28.2088,28.1588,28.1671,21800.0
2005-07-11 10:25:00,33.78,33.8,33.77,33.8,1200.0,28.1921,28.2088,28.1838,28.2088,1200.0
2005-07-11 10:30:00,33.77,33.9,33.77,33.9,3200.0,28.1838,28.2923,28.1838,28.2923,3200.0
2005-07-11 10:35:00,33.87,33.87,33.83,33.84,7000.0,28.2672,28.2672,28.2339,28.2422,7000.0
2005-07-11 10:40:00,33.87,33.87,33.83,33.84,2800.0,28.2672,28.2672,28.2339,28.2422,2800.0
2005-07-11 10:45:00,33.83,33.85,33.83,33.85,4200.0,28.2339,28.2506,28.2339,28.2506,4200.0
2005-07-11 10:50:00,33.87,33.92,33.87,33.89,2600.0,28.2672,28.309,28.2672,28.2839,2600.0
2005-07-11 10:55:00,33.91,33.92,33.91,33.91,5600.0,28.3006,28.309,28.3006,28.3006,5600.0
2005-07-11 11:00:00,33.88,33.88,33.88,33.88,1600.0,28.2756,28.2756,28.2756,28.2756,1600.0
2005-07-11 11:05:00,33.88,33.97,33.88,33.97,7800.0,28.2756,28.3507,28.2756,28.3507,7800.0
2005-07-11 11:10:00,33.93,33.97,33.88,33.9,3800.0,28.3173,28.3507,28.2756,28.2923,3800.0
2005-07-11 11:15:00,33.9,33.97,33.9,33.97,2400.0,28.2923,28.3507,28.2923,28.3507,2400.0
2005-07-11 11:20:00,33.95,33.95,33.93,33.94,2400.0,28.334,28.334,28.3173,28.3257,2400.0
2005-07-11 11:25:00,33.96,33.96,33.94,33.94,800.0,28.3424,28.3424,28.3257,28.3257,800.0
2005-07-11 11:30:00,33.96,33.99,33.94,33.95,6400.0,28.3424,28.3674,28.3257,28.334,6400.0
2005-07-11 11:35:00,33.96,33.97,33.96,33.96,5400.0,28.3424,28.3507,28.3424,28.3424,5400.0
2005-07-11 11:40:00,33.97,33.97,33.96,33.96,1800.0,28.3507,28.3507,28.3424,28.3424,1800.0
2005-07-11 11:45:00,33.96,33.96,33.95,33.96,5200.0,28.3424,28.3424,28.334,28.3424,5200.0
2005-07-11 11:50:00,33.96,33.96,33.96,33.96,1600.0,28.3424,28.3424,28.3424,28.3424,1600.0
2005-07-11 11:55:00,33.96,33.96,33.96,33.96,400.0,28.3424,28.3424,28.3424,28.3424,400.0
2005-07-11 12:00:00,33.96,33.96,33.95,33.95,3200.0,28.3424,28.3424,28.334,28.334,3200.0
2005-07-11 12:05:00,33.95,33.95,33.95,33.95,2800.0,28.334,28.334,28.334,28.334,2800.0
2005-07-11 12:10:00,33.96,33.96,33.94,33.94,1200.0,28.3424,28.3424,28.3257,28.3257,1200.0
2005-07-11 12:15:00,33.95,33.95,33.94,33.95,2400.0,28.334,28.334,28.3257,28.334,2400.0
2005-07-11 12:20:00,33.95,33.95,33.94,33.94,1400.0,28.334,28.334,28.3257,28.3257,1400.0
2005-07-11 12:25:00,33.94,33.95,33.92,33.92,7600.0,28.3257,28.334,28.309,28.309,7600.0
2005-07-11 12:30:00,33.88,33.89,33.88,33.89,1200.0,28.2756,28.2839,28.2756,28.2839,1200.0
2005-07-11 12:35:00,33.88,33.9,33.88,33.9,3000.0,28.2756,28.2923,28.2756,28.2923,3000.0
2005-07-11 12:40:00,33.9,33.9,33.77,33.77,7800.0,28.2923,28.2923,28.1838,28.1838,7800.0
2005-07-11 12:45:00,33.79,33.83,33.77,33.81,13200.0,28.2005,28.2339,28.1838,28.2172,13200.0
2005-07-11 12:50:00,33.8,33.8,33.8,33.8,600.0,28.2088,28.2088,28.2088,28.2088,600.0
2005-07-11 12:55:00,33.78,33.79,33.78,33.79,3000.0,28.1921,28.2005,28.1921,28.2005,3000.0
2005-07-11 13:00:00,33.78,33.79,33.76,33.76,4800.0,28.1921,28.2005,28.1754,28.1754,4800.0
2005-07-11 13:05:00,33.76,33.76,33.7,33.71,7200.0,28.1754,28.1754,28.1254,28.1337,7200.0
2005-07-11 13:10:00,33.69,33.72,33.68,33.69,7400.0,28.117,28.1421,28.1087,28.117,7400.0
2005-07-11 13:15:00,33.69,33.69,33.69,33.69,200.0,28.117,28.117,28.117,28.117,200.0
2005-07-11 13:20:00,33.69,33.7,33.66,33.66,1600.0,28.117,28.1254,28.092,28.092,1600.0
2005-07-11 13:25:00,33.65,33.65,33.6,33.6,2200.0,28.0836,28.0836,28.0419,28.0419,2200.0
2005-07-11 13:30:00,33.57,33.6,33.57,33.6,13600.0,28.0169,28.0419,28.0169,28.0419,13600.0
2005-07-11 13:35:00,33.6,33.6,33.58,33.59,2200.0,28.0419,28.0419,28.0252,28.0336,2200.0
2005-07-11 13:40:00,33.59,33.6,33.59,33.6,800.0,28.0336,28.0419,28.0336,28.0419,800.0
2005-07-11 13:45:00,33.59,33.6,33.59,33.6,2400.0,28.0336,28.0419,28.0336,28.0419,2400.0
2005-07-11 13:50:00,33.59,33.59,33.56,33.57,2400.0,28.0336,28.0336,28.0085,28.0169,2400.0
2005-07-11 13:55:00,33.57,33.57,33.55,33.55,600.0,28.0169,28.0169,28.0002,28.0002,600.0
2005-07-11 14:00:00,33.54,33.54,33.48,33.49,4400.0,27.9918,27.9918,27.9418,27.9501,4400.0
2005-07-11 14:05:00,33.49,33.51,33.47,33.49,13000.0,27.9501,27.9668,27.9334,27.9501,13000.0
2005-07-11 14:10:00,33.49,33.49,33.45,33.45,2200.0,27.9501,27.9501,27.9167,27.9167,2200.0
2005-07-11 14:15:00,33.47,33.49,33.45,33.46,13400.0,27.9334,27.9501,27.9167,27.9251,13400.0
2005-07-11 14:20:00,33.46,33.46,33.42,33.43,11600.0,27.9251,27.9251,27.8917,27.9,11600.0
2005-07-11 14:25:00,33.44,33.46,33.39,33.41,5000.0,27.9084,27.9251,27.8667,27.8833,5000.0
2005-07-11 14:30:00,33.39,33.42,33.39,33.41,8400.0,27.8667,27.8917,27.8667,27.8833,8400.0
2005-07-11 14:35:00,33.42,33.43,33.35,33.4,10200.0,27.8917,27.9,27.8333,27.875,10200.0
2005-07-11 14:40:00,33.41,33.42,33.41,33.42,1200.0,27.8833,27.8917,27.8833,27.8917,1200.0
2005-07-11 14:45:00,33.42,33.42,33.41,33.42,1000.0,27.8917,27.8917,27.8833,27.8917,1000.0
2005-07-11 14:50:00,33.42,33.43,33.41,33.43,3400.0,27.8917,27.9,27.8833,27.9,3400.0
2005-07-11 14:55:00,33.42,33.49,33.42,33.49,4600.0,27.8917,27.9501,27.8917,27.9501,4600.0
2005-07-11 15:00:00,33.49,33.49,33.46,33.47,2600.0,27.9501,27.9501,27.9251,27.9334,2600.0
2005-07-11 15:05:00,33.46,33.49,33.46,33.49,3000.0,27.9251,27.9501,27.9251,27.9501,3000.0
2005-07-11 15:10:00,33.48,33.56,33.48,33.56,4400.0,27.9418,28.0085,27.9418,28.0085,4400.0
2005-07-11 15:15:00,33.55,33.57,33.55,33.56,2400.0,28.0002,28.0169,28.0002,28.0085,2400.0
2005-07-11 15:20:00,33.54,33.55,33.54,33.54,1000.0,27.9918,28.0002,27.9918,27.9918,1000.0
2005-07-11 15:25:00,33.55,33.61,33.55,33.61,4200.0,28.0002,28.0503,28.0002,28.0503,4200.0
2005-07-11 15:30:00,33.6,33.74,33.6,33.74,14600.0,28.0419,28.1588,28.0419,28.1588,14600.0
2005-07-11 15:35:00,33.74,33.74,33.69,33.71,8800.0,28.1588,28.1588,28.117,28.1337,8800.0
2005-07-11 15:40:00,33.71,33.8,33.71,33.8,13400.0,28.1337,28.2088,28.1337,28.2088,13400.0
2005-07-11 15:45:00,33.8,33.82,33.77,33.82,42000.0,28.2088,28.2255,28.1838,28.2255,42000.0
2005-07-11 15:50:00,33.83,33.88,33.83,33.88,11600.0,28.2339,28.2756,28.2339,28.2756,11600.0
2005-07-11 15:55:00,33.88,33.88,33.82,33.82,19800.0,28.2756,28.2756,28.2255,28.2255,19800.0
2005-07-12 09:30:00,33.52,33.52,33.52,33.52,11200.0,27.9751,27.9751,27.9751,27.9751,11200.0
2005-07-12 09:35:00,33.53,33.66,33.53,33.66,2600.0,27.9835,28.092,27.9835,28.092,2600.0
2005-07-12 09:40:00,33.66,33.77,33.66,33.77,2000.0,28.092,28.1838,28.092,28.1838,2000.0
2005-07-12 09:45:00,33.78,33.82,33.78,33.82,1600.0,28.1921,28.2255,28.1921,28.2255,1600.0
2005-07-12 09:50:00,33.79,33.79,33.74,33.74,1000.0,28.2005,28.2005,28.1588,28.1588,1000.0
2005-07-12 09:55:00,33.74,33.74,33.73,33.73,600.0,28.1588,28.1588,28.1504,28.1504,600.0
2005-07-12 10:00:00,33.73,33.73,33.5,33.51,7800.0,28.1504,28.1504,27.9585,27.9668,7800.0
2005-07-12 10:05:00,33.48,33.48,33.4,33.44,8800.0,27.9418,27.9418,27.875,27.9084,8800.0
2005-07-12 10:10:00,33.44,33.55,33.44,33.55,3000.0,27.9084,28.0002,27.9084,28.0002,3000.0
2005-07-12 10:15:00,33.62,33.62,33.58,33.58,4200.0,28.0586,28.0586,28.0252,28.0252,4200.0
2005-07-12 10:20:00,33.57,33.57,33.55,33.55,2400.0,28.0169,28.0169,28.0002,28.0002,2400.0
2005-07-12 10:25:00,33.55,33.55,33.55,33.55,400.0,28.0002,28.0002,28.0002,28.0002,400.0
2005-07-12 10:30:00,33.55,33.55,33.55,33.55,600.0,28.0002,28.0002,28.0002,28.0002,600.0
2005-07-12 10:35:00,33.53,33.54,33.44,33.44,5200.0,27.9835,27.9918,27.9084,27.9084,5200.0
2005-07-12 10:40:00,33.44,33.48,33.43,33.46,3800.0,27.9084,27.9418,27.9,27.9251,3800.0
2005-07-12 10:45:00,33.46,33.46,33.46,33.46,1400.0,27.9251,27.9251,27.9251,27.9251,1400.0
2005-07-12 10:50:00,33.46,33.48,33.46,33.48,4600.0,27.9251,27.9418,27.9251,27.9418,4600.0
2005-07-12 10:55:00,33.48,33.48,33.48,33.48,1200.0,27.9418,27.9418,27.9418,27.9418,1200.0
2005-07-12 11:00:00,33.48,33.49,33.48,33.48,2600.0,27.9418,27.9501,27.9418,27.9418,2600.0
2005-07-12 11:05:00,33.49,33.5,33.48,33.49,8000.0,27.9501,27.9585,27.9418,27.9501,8000.0
2005-07-12 11:10:00,33.49,33.49,33.49,33.49,3600.0,27.9501,27.9501,27.9501,27.9501,3600.0
2005-07-12 11:15:00,33.49,33.52,33.45,33.49,10600.0,27.9501,27.9751,27.9167,27.9501,10600.0
2005-07-12 11:20:00,33.49,33.49,33.48,33.49,1400.0,27.9501,27.9501,27.9418,27.9501,1400.0
2005-07-12 11:25:00,33.49,33.49,33.48,33.49,1600.0,27.9501,27.9501,27.9418,27.9501,1600.0
2005-07-12 11:30:00,33.47,33.47,33.45,33.47,2600.0,27.9334,27.9334,27.9167,27.9334,2600.0
2005-07-12 11:35:00,33.47,33.48,33.47,33.48,1000.0,27.9334,27.9418,27.9334,27.9418,1000.0
2005-07-12 11:40:00,33.48,33.49,33.48,33.49,800.0,27.9418,27.9501,27.9418,27.9501,800.0
2005-07-12 11:45:00,33.48,33.49,33.48,33.49,800.0,27.9418,27.9501,27.9418,27.9501,800.0
2005-07-12 11:50:00,33.49,33.5,33.49,33.5,17600.0,27.9501,27.9585,27.9501,27.9585,17600.0
2005-07-12 11:55:00,33.51,33.56,33.51,33.52,8800.0,27.9668,28.0085,27.9668,27.9751,8800.0
2005-07-12 12:00:00,33.52,33.52,33.52,33.52,2000.0,27.9751,27.9751,27.9751,27.9751,2000.0
2005-07-12 12:05:00,33.52,33.52,33.52,33.52,1600.0,27.9751,27.9751,27.9751,27.9751,1600.0
2005-07-12 12:10:00,33.52,33.52,33.52,33.52,400.0,27.9751,27.9751,27.9751,27.9751,400.0
2005-07-12 12:15:00,33.49,33.49,33.48,33.48,33400.0,27.9501,27.9501,27.9418,27.9418,33400.0
2005-07-12 12:20:00,33.48,33.48,33.48,33.48,400.0,27.9418,27.9418,27.9418,27.9418,400.0
2005-07-12 12:25:00,33.48,33.48,33.48,33.48,0.0,27.9418,27.9418,27.9418,27.9418,0.0
2005-07-12 12:30:00,33.48,33.48,33.48,33.48,200.0,27.9418,27.9418,27.9418,27.9418,200.0
2005-07-12 12:35:00,33.47,33.48,33.47,33.48,800.0,27.9334,27.9418,27.9334,27.9418,800.0
2005-07-12 12:40:00,33.48,33.48,33.4,33.41,3000.0,27.9418,27.9418,27.875,27.8833,3000.0
2005-07-12 12:45:00,33.41,33.41,33.41,33.41,800.0,27.8833,27.8833,27.8833,27.8833,800.0
2005-07-12 12:50:00,33.41,33.41,33.41,33.41,0.0,27.8833,27.8833,27.8833,27.8833,0.0
2005-07-12 12:55:00,33.43,33.43,33.43,33.43,1000.0,27.9,27.9,27.9,27.9,1000.0
2005-07-12 13:00:00,33.43,33.43,33.43,33.43,800.0,27.9,27.9,27.9,27.9,800.0
2005-07-12 13:05:00,33.43,33.43,33.43,33.43,400.0,27.9,27.9,27.9,27.9,400.0
2005-07-12 13:10:00,33.43,33.43,33.43,33.43,0.0,27.9,27.9,27.9,27.9,0.0
2005-07-12 13:15:00,33.43,33.44,33.43,33.44,600.0,27.9,27.9084,27.9,27.9084,600.0
2005-07-12 13:20:00,33.43,33.43,33.43,33.43,600.0,27.9,27.9,27.9,27.9,600.0
2005-07-12 13:25:00,33.44,33.45,33.44,33.45,7800.0,27.9084,27.9167,27.9084,27.9167,7800.0
2005-07-12 13:30:00,33.45,33.46,33.45,33.45,3000.0,27.9167,27.9251,27.9167,27.9167,3000.0
2005-07-12 13:35:00,33.46,33.47,33.45,33.47,4800.0,27.9251,27.9334,27.9167,27.9334,4800.0
2005-07-12 13:40:00,33.47,33.49,33.47,33.49,4000.0,27.9334,27.9501,27.9334,27.9501,4000.0
2005-07-12 13:45:00,33.49,33.49,33.49,33.49,600.0,27.9501,27.9501,27.9501,27.9501,600.0
2005-07-12 13:50:00,33.5,33.5,33.49,33.49,3200.0,27.9585,27.9585,27.9501,27.9501,3200.0
2005-07-12 13:55:00,33.49,33.5,33.49,33.5,1000.0,27.9501,27.9585,27.9501,27.9585,1000.0
2005-07-12 14:00:00,33.5,33.51,33.49,33.51,8000.0,27.9585,27.9668,27.9501,27.9668,8000.0
2005-07-12 14:05:00,33.51,33.6,33.51,33.57,4600.0,27.9668,28.0419,27.9668,28.0169,4600.0
2005-07-12 14:10:00,33.57,33.57,33.57,33.57,1600.0,28.0169,28.0169,28.0169,28.0169,1600.0
2005-07-12 14:15:00,33.57,33.6,33.57,33.6,1400.0,28.0169,28.0419,28.0169,28.0419,1400.0
2005-07-12 14:20:00,33.63,33.68,33.63,33.67,1000.0,28.067,28.1087,28.067,28.1003,1000.0
2005-07-12 14:25:00,33.71,33.74,33.68,33.68,3800.0,28.1337,28.1588,28.1087,28.1087,3800.0
2005-07-12 14:30:00,33.68,33.68,33.63,33.63,2400.0,28.1087,28.1087,28.067,28.067,2400.0
2005-07-12 14:35:00,33.65,33.68,33.65,33.66,1600.0,28.0836,28.1087,28.0836,28.092,1600.0
2005-07-12 14:40:00,33.68,33.68,33.68,33.68,600.0,28.1087,28.1087,28.1087,28.1087,600.0
2005-07-12 14:45:00,33.69,33.71,33.69,33.71,800.0,28.117,28.1337,28.117,28.1337,800.0
2005-07-12 14:50:00,33.74,33.74,33.71,33.74,2600.0,28.1588,28.1588,28.1337,28.1588,2600.0
2005-07-12 14:55:00,33.74,33.75,33.73,33.75,1600.0,28.1588,28.1671,28.1504,28.1671,1600.0
2005-07-12 15:00:00,33.76,33.77,33.71,33.74,6800.0,28.1754,28.1838,28.1337,28.1588,6800.0
2005-07-12 15:05:00,33.74,33.74,33.68,33.7,4000.0,28.1588,28.1588,28.1087,28.1254,4000.0
2005-07-12 15:10:00,33.7,33.81,33.7,33.81,2600.0,28.1254,28.2172,28.1254,28.2172,2600.0
2005-07-12 15:15:00,33.77,33.8,33.77,33.8,1600.0,28.1838,28.2088,28.1838,28.2088,1600.0
2005-07-12 15:20:00,33.8,33.8,33.78,33.78,5000.0,28.2088,28.2088,28.1921,28.1921,5000.0
2005-07-12 15:25:00,33.7,33.72,33.7,33.72,1600.0,28.1254,28.1421,28.1254,28.1421,1600.0
2005-07-12 15:30:00,33.72,33.73,33.71,33.71,5000.0,28.1421,28.1504,28.1337,28.1337,5000.0
2005-07-12 15:35:00,33.71,33.72,33.71,33.72,2800.0,28.1337,28.1421,28.1337,28.1421,2800.0
2005-07-12 15:40:00,33.73,33.73,33.65,33.66,6200.0,28.1504,28.1504,28.0836,28.092,6200.0
2005-07-12 15:45:00,33.66,33.75,33.66,33.75,5600.0,28.092,28.1671,28.092,28.1671,5600.0
2005-07-12 15:50:00,33.72,33.73,33.56,33.6,22400.0,28.1421,28.1504,28.0085,28.0419,22400.0
2005-07-12 15:55:00,33.6,33.73,33.6,33.7,16600.0,28.0419,28.1504,28.0419,28.1254,16600.0
2005-07-13 09:35:00,33.5,33.52,33.45,33.45,13200.0,27.9585,27.9751,27.9167,27.9167,13200.0
2005-07-13 09:40:00,33.41,33.41,33.38,33.38,1000.0,27.8833,27.8833,27.8583,27.8583,1000.0
2005-07-13 09:45:00,33.36,33.36,33.32,33.32,1000.0,27.8416,27.8416,27.8082,27.8082,1000.0
2005-07-13 09:50:00,33.3,33.34,33.28,33.32,2200.0,27.7915,27.8249,27.7748,27.8082,2200.0
2005-07-13 09:55:00,33.37,33.37,33.37,33.37,200.0,27.85,27.85,27.85,27.85,200.0
2005-07-13 10:00:00,33.32,33.4,33.32,33.4,4200.0,27.8082,27.875,27.8082,27.875,4200.0
2005-07-13 10:05:00,33.37,33.37,33.37,33.37,200.0,27.85,27.85,27.85,27.85,200.0
2005-07-13 10:10:00,33.37,33.37,33.32,33.37,9600.0,27.85,27.85,27.8082,27.85,9600.0
2005-07-13 10:15:00,33.37,33.37,33.33,33.35,4200.0,27.85,27.85,27.8166,27.8333,4200.0
2005-07-13 10:20:00,33.34,33.36,33.33,33.36,7000.0,27.8249,27.8416,27.8166,27.8416,7000.0
2005-07-13 10:25:00,33.37,33.37,33.35,33.35,1800.0,27.85,27.85,27.8333,27.8333,1800.0
2005-07-13 10:30:00,33.33,33.36,33.33,33.36,600.0,27.8166,27.8416,27.8166,27.8416,600.0
2005-07-13 10:35:00,33.33,33.36,33.33,33.35,1800.0,27.8166,27.8416,27.8166,27.8333,1800.0
2005-07-13 10:40:00,33.37,33.37,33.33,33.33,4800.0,27.85,27.85,27.8166,27.8166,4800.0
2005-07-13 10:45:00,33.33,33.4,33.33,33.38,1200.0,27.8166,27.875,27.8166,27.8583,1200.0
2005-07-13 10:50:00,33.38,33.4,33.38,33.4,1400.0,27.8583,27.875,27.8583,27.875,1400.0
2005-07-13 10:55:00,33.4,33.4,33.4,33.4,2200.0,27.875,27.875,27.875,27.875,2200.0
2005-07-13 11:00:00,33.38,33.38,33.36,33.38,2000.0,27.8583,27.8583,27.8416,27.8583,2000.0
2005-07-13 11:05:00,33.38,33.44,33.38,33.44,2000.0,27.8583,27.9084,27.8583,27.9084,2000.0
2005-07-13 11:10:00,33.41,33.42,33.41,33.42,2200.0,27.8833,27.8917,27.8833,27.8917,2200.0
2005-07-13 11:15:00,33.43,33.49,33.43,33.49,4400.0,27.9,27.9501,27.9,27.9501,4400.0
2005-07-13 11:20:00,33.5,33.5,33.34,33.38,13800.0,27.9585,27.9585,27.8249,27.8583,13800.0
2005-07-13 11:25:00,33.37,33.37,33.33,33.33,2600.0,27.85,27.85,27.8166,27.8166,2600.0
2005-07-13 11:30:00,33.31,33.31,33.13,33.13,10800.0,27.7999,27.7999,27.6497,27.6497,10800.0
2005-07-13 11:35:00,33.1,33.1,33.08,33.09,2800.0,27.6246,27.6246,27.6079,27.6163,2800.0
2005-07-13 11:40:00,33.1,33.15,33.1,33.15,1600.0,27.6246,27.6664,27.6246,27.6664,1600.0
2005-07-13 11:45:00,33.13,33.13,33.13,33.13,200.0,27.6497,27.6497,27.6497,27.6497,200.0
2005-07-13 11:50:00,33.13,33.13,33.07,33.12,2200.0,27.6497,27.6497,27.5996,27.6413,2200.0
2005-07-13 11:55:00,33.06,33.06,32.98,32.98,9800.0,27.5912,27.5912,27.5245,27.5245,9800.0
2005-07-13 12:00:00,32.97,33.02,32.97,33.02,3400.0,27.5161,27.5579,27.5161,27.5579,3400.0
2005-07-13 12:05:00,33.02,33.02,33.02,33.02,800.0,27.5579,27.5579,27.5579,27.5579,800.0
2005-07-13 12:10:00,33.02,33.04,32.98,33.04,6200.0,27.5579,27.5745,27.5245,27.5745,6200.0
2005-07-13 12:15:00,33.05,33.07,33.05,33.07,3600.0,27.5829,27.5996,27.5829,27.5996,3600.0
2005-07-13 12:20:00,33.1,33.1,33.05,33.05,6000.0,27.6246,27.6246,27.5829,27.5829,6000.0
2005-07-13 12:25:00,32.99,33.02,32.97,32.99,22600.0,27.5328,27.5579,27.5161,27.5328,22600.0
2005-07-13 12:30:00,32.99,33.02,32.94,33.02,4400.0,27.5328,27.5579,27.4911,27.5579,4400.0
2005-07-13 12:35:00,33.02,33.05,32.99,33.01,4600.0,27.5579,27.5829,27.5328,27.5495,4600.0
2005-07-13 12:40:00,32.99,32.99,32.97,32.97,3200.0,27.5328,27.5328,27.5161,27.5161,3200.0
2005-07-13 12:45:00,32.97,32.99,32.97,32.98,6400.0,27.5161,27.5328,27.5161,27.5245,6400.0
2005-07-13 12:50:00,33.0,33.01,32.99,33.01,7800.0,27.5412,27.5495,27.5328,27.5495,7800.0
2005-07-13 12:55:00,32.99,33.0,32.99,33.0,5000.0,27.5328,27.5412,27.5328,27.5412,5000.0
2005-07-13 13:00:00,32.99,33.02,32.99,33.01,6000.0,27.5328,27.5579,27.5328,27.5495,6000.0
2005-07-13 13:05:00,33.01,33.02,33.01,33.02,2200.0,27.5495,27.5579,27.5495,27.5579,2200.0
2005-07-13 13:10:00,33.02,33.02,33.02,33.02,800.0,27.5579,27.5579,27.5579,27.5579,800.0
2005-07-13 13:15:00,33.02,33.02,32.99,32.99,2400.0,27.5579,27.5579,27.5328,27.5328,2400.0
2005-07-13 13:20:00,33.02,33.04,33.02,33.04,2800.0,27.5579,27.5745,27.5579,27.5745,2800.0
2005-07-13 13:25:00,33.03,33.05,33.03,33.05,1200.0,27.5662,27.5829,27.5662,27.5829,1200.0
2005-07-13 13:30:00,33.06,33.06,33.05,33.06,2200.0,27.5912,27.5912,27.5829,27.5912,2200.0
2005-07-13 13:35:00,33.06,33.09,33.06,33.09,3600.0,27.5912,27.6163,27.5912,27.6163,3600.0
2005-07-13 13:40:00,33.09,33.1,33.09,33.1,600.0,27.6163,27.6246,27.6163,27.6246,600.0
2005-07-13 13:45:00,33.1,33.1,33.1,33.1,2000.0,27.6246,27.6246,27.6246,27.6246,2000.0
2005-07-13 13:50:00,33.09,33.09,33.08,33.08,1800.0,27.6163,27.6163,27.6079,27.6079,1800.0
2005-07-13 13:55:00,33.07,33.07,33.05,33.06,2600.0,27.5996,27.5996,27.5829,27.5912,2600.0
2005-07-13 14:00:00,33.06,33.06,33.06,33.06,600.0,27.5912,27.5912,27.5912,27.5912,600.0
2005-07-13 14:05:00,33.06,33.06,33.02,33.03,4000.0,27.5912,27.5912,27.5579,27.5662,4000.0
2005-07-13 14:10:00,33.04,33.05,33.04,33.05,400.0,27.5745,27.5829,27.5745,27.5829,400.0
2005-07-13 14:15:00,33.05,33.06,33.05,33.06,1400.0,27.5829,27.5912,27.5829,27.5912,1400.0
2005-07-13 14:20:00,33.06,33.06,33.06,33.06,0.0,27.5912,27.5912,27.5912,27.5912,0.0
2005-07-13 14:25:00,33.06,33.06,33.05,33.05,400.0,27.5912,27.5912,27.5829,27.5829,400.0
2005-07-13 14:30:00,33.04,33.04,33.04,33.04,12200.0,27.5745,27.5745,27.5745,27.5745,12200.0
2005-07-13 14:35:00,33.04,33.04,32.96,32.99,7400.0,27.5745,27.5745,27.5078,27.5328,7400.0
2005-07-13 14:40:00,32.99,33.02,32.99,33.01,4400.0,27.5328,27.5579,27.5328,27.5495,4400.0
2005-07-13 14:45:00,33.02,33.02,33.01,33.02,3400.0,27.5579,27.5579,27.5495,27.5579,3400.0
2005-07-13 14:50:00,33.02,33.02,33.02,33.02,1600.0,27.5579,27.5579,27.5579,27.5579,1600.0
2005-07-13 14:55:00,33.04,33.04,33.04,33.04,200.0,27.5745,27.5745,27.5745,27.5745,200.0
2005-07-13 15:00:00,33.02,33.02,32.99,32.99,3800.0,27.5579,27.5579,27.5328,27.5328,3800.0
2005-07-13 15:05:00,32.99,33.04,32.99,33.04,4200.0,27.5328,27.5745,27.5328,27.5745,4200.0
2005-07-13 15:10:00,33.02,33.02,33.02,33.02,4800.0,27.5579,27.5579,27.5579,27.5579,4800.0
2005-07-13 15:15:00,33.02,33.05,33.02,33.05,7000.0,27.5579,27.5829,27.5579,27.5829,7000.0
2005-07-13 15:20:00,33.03,33.08,33.01,33.08,4200.0,27.5662,27.6079,27.5495,27.6079,4200.0
2005-07-13 15:25:00,33.05,33.08,33.05,33.08,1800.0,27.5829,27.6079,27.5829,27.6079,1800.0
2005-07-13 15:30:00,33.1,33.26,33.09,33.26,7600.0,27.6246,27.7582,27.6163,27.7582,7600.0
2005-07-13 15:35:00,33.29,33.3,33.27,33.27,17200.0,27.7832,27.7915,27.7665,27.7665,17200.0
2005-07-13 15:40:00,33.27,33.33,33.27,33.32,32800.0,27.7665,27.8166,27.7665,27.8082,32800.0
2005-07-13 15:45:00,33.32,33.32,33.29,33.29,21000.0,27.8082,27.8082,27.7832,27.7832,21000.0
2005-07-13 15:50:00,33.28,33.3,33.25,33.27,22000.0,27.7748,27.7915,27.7498,27.7665,22000.0
2005-07-13 15:55:00,33.27,33.3,33.26,33.26,15800.0,27.7665,27.7915,27.7582,27.7582,15800.0
2005-07-14 09:30:00,33.27,33.3,33.25,33.25,5600.0,27.7665,27.7915,27.7498,27.7498,5600.0
2005-07-14 09:35:00,33.26,33.3,33.26,33.3,6200.0,27.7582,27.7915,27.7582,27.7915,6200.0
2005-07-14 09:40:00,33.3,33.3,33.21,33.25,4800.0,27.7915,27.7915,27.7164,27.7498,4800.0
2005-07-14 09:45:00,33.25,33.25,33.25,33.25,0.0,27.7498,27.7498,27.7498,27.7498,0.0
2005-07-14 09:50:00,33.24,33.24,33.13,33.19,10800.0,27.7415,27.7415,27.6497,27.6997,10800.0
2005-07-14 09:55:00,33.17,33.17,33.13,33.13,7200.0,27.683,27.683,27.6497,27.6497,7200.0
2005-07-14 10:00:00,33.1,33.1,33.08,33.09,3600.0,27.6246,27.6246,27.6079,27.6163,3600.0
2005-07-14 10:05:00,33.08,33.16,33.08,33.13,5400.0,27.6079,27.6747,27.6079,27.6497,5400.0
2005-07-14 10:10:00,33.12,33.16,33.12,33.13,3400.0,27.6413,27.6747,27.6413,27.6497,3400.0
2005-07-14 10:15:00,33.13,33.13,33.08,33.13,4200.0,27.6497,27.6497,27.6079,27.6497,4200.0
2005-07-14 10:20:00,33.13,33.13,33.07,33.07,1400.0,27.6497,27.6497,27.5996,27.5996,1400.0
2005-07-14 10:25:00,33.12,33.13,33.07,33.13,4400.0,27.6413,27.6497,27.5996,27.6497,4400.0
2005-07-14 10:30:00,33.15,33.2,33.15,33.2,5400.0,27.6664,27.7081,27.6664,27.7081,5400.0
2005-07-14 10:35:00,33.19,33.19,33.1,33.1,2800.0,27.6997,27.6997,27.6246,27.6246,2800.0
2005-07-14 10:40:00,33.1,33.14,33.09,33.14,800.0,27.6246,27.658,27.6163,27.658,800.0
2005-07-14 10:45:00,33.1,33.1,33.1,33.1,1600.0,27.6246,27.6246,27.6246,27.6246,1600.0
2005-07-14 10:50:00,33.1,33.1,33.1,33.1,3200.0,27.6246,27.6246,27.6246,27.6246,3200.0
2005-07-14 10:55:00,33.09,33.09,33.09,33.09,200.0,27.6163,27.6163,27.6163,27.6163,200.0
2005-07-14 11:00:00,33.06,33.06,33.02,33.02,1600.0,27.5912,27.5912,27.5579,27.5579,1600.0
2005-07-14 11:05:00,33.02,33.08,33.02,33.06,3600.0,27.5579,27.6079,27.5579,27.5912,3600.0
2005-07-14 11:10:00,33.07,33.09,33.06,33.09,1200.0,27.5996,27.6163,27.5912,27.6163,1200.0
2005-07-14 11:15:00,33.08,33.08,33.06,33.06,1600.0,27.6079,27.6079,27.5912,27.5912,1600.0
2005-07-14 11:20:00,33.06,33.06,33.06,33.06,1400.0,27.5912,27.5912,27.5912,27.5912,1400.0
2005-07-14 11:25:00,33.04,33.04,33.04,33.04,400.0,27.5745,27.5745,27.5745,27.5745,400.0
2005-07-14 11:30:00,33.04,33.04,33.0,33.0,1400.0,27.5745,27.5745,27.5412,27.5412,1400.0
2005-07-14 11:35:00,33.0,33.0,33.0,33.0,0.0,27.5412,27.5412,27.5412,27.5412,0.0
2005-07-14 11:40:00,32.95,32.95,32.92,32.93,3600.0,27.4994,27.4994,27.4744,27.4827,3600.0
2005-07-14 11:45:00,32.93,32.95,32.93,32.95,4200.0,27.4827,27.4994,27.4827,27.4994,4200.0
2005-07-14 11:50:00,32.95,32.95,32.95,32.95,0.0,27.4994,27.4994,27.4994,27.4994,0.0
2005-07-14 11:55:00,32.88,32.88,32.88,32.88,1200.0,27.441,27.441,27.441,27.441,1200.0
2005-07-14 12:00:00,32.91,32.91,32.9,32.9,1000.0,27.4661,27.4661,27.4577,27.4577,1000.0
2005-07-14 12:05:00,32.88,32.91,32.88,32.91,1400.0,27.441,27.4661,27.441,27.4661,1400.0
2005-07-14 12:10:00,32.91,32.91,32.9,32.9,1200.0,27.4661,27.4661,27.4577,27.4577,1200.0
2005-07-14 12:15:00,32.85,32.91,32.85,32.91,3600.0,27.416,27.4661,27.416,27.4661,3600.0
2005-07-14 12:20:00,32.92,32.95,32.91,32.94,2800.0,27.4744,27.4994,27.4661,27.4911,2800.0
2005-07-14 12:25:00,32.94,32.96,32.91,32.96,2600.0,27.4911,27.5078,27.4661,27.5078,2600.0
2005-07-14 12:30:00,32.96,32.96,32.96,32.96,0.0,27.5078,27.5078,27.5078,27.5078,0.0
2005-07-14 12:35:00,32.95,32.96,32.94,32.94,1200.0,27.4994,27.5078,27.4911,27.4911,1200.0
2005-07-14 12:40:00,32.95,32.95,32.95,32.95,400.0,27.4994,27.4994,27.4994,27.4994,400.0
2005-07-14 12:45:00,32.95,33.0,32.95,32.99,1400.0,27.4994,27.5412,27.4994,27.5328,1400.0
2005-07-14 12:50:00,33.01,33.01,33.01,33.01,200.0,27.5495,27.5495,27.5495,27.5495,200.0
2005-07-14 12:55:00,32.99,33.02,32.99,33.02,2400.0,27.5328,27.5579,27.5328,27.5579,2400.0
2005-07-14 13:00:00,33.02,33.02,33.01,33.01,1400.0,27.5579,27.5579,27.5495,27.5495,1400.0
2005-07-14 13:05:00,33.01,33.01,33.0,33.01,1400.0,27.5495,27.5495,27.5412,27.5495,1400.0
2005-07-14 13:10:00,33.01,33.05,33.01,33.05,3800.0,27.5495,27.5829,27.5495,27.5829,3800.0
2005-07-14 13:15:00,33.06,33.09,33.06,33.09,600.0,27.5912,27.6163,27.5912,27.6163,600.0
2005-07-14 13:20:00,33.07,33.08,33.07,33.08,600.0,27.5996,27.6079,27.5996,27.6079,600.0
2005-07-14 13:25:00,33.09,33.1,33.08,33.09,1800.0,27.6163,27.6246,27.6079,27.6163,1800.0
2005-07-14 13:30:00,33.1,33.2,33.1,33.2,2200.0,27.6246,27.7081,27.6246,27.7081,2200.0
2005-07-14 13:35:00,33.2,33.21,33.2,33.2,3800.0,27.7081,27.7164,27.7081,27.7081,3800.0
2005-07-14 13:40:00,33.2,33.2,33.17,33.17,800.0,27.7081,27.7081,27.683,27.683,800.0
2005-07-14 13:45:00,33.17,33.17,33.17,33.17,1000.0,27.683,27.683,27.683,27.683,1000.0
2005-07-14 13:50:00,33.16,33.19,33.15,33.19,3200.0,27.6747,27.6997,27.6664,27.6997,3200.0
2005-07-14 13:55:00,33.19,33.19,33.17,33.19,1600.0,27.6997,27.6997,27.683,27.6997,1600.0
2005-07-14 14:00:00,33.17,33.17,33.17,33.17,600.0,27.683,27.683,27.683,27.683,600.0
2005-07-14 14:05:00,33.17,33.17,33.11,33.11,2600.0,27.683,27.683,27.633,27.633,2600.0
2005-07-14 14:10:00,33.1,33.14,33.1,33.14,1200.0,27.6246,27.658,27.6246,27.658,1200.0
2005-07-14 14:15:00,33.14,33.15,33.13,33.13,4200.0,27.658,27.6664,27.6497,27.6497,4200.0
2005-07-14 14:20:00,33.13,33.14,33.12,33.14,6400.0,27.6497,27.658,27.6413,27.658,6400.0
2005-07-14 14:25:00,33.12,33.12,33.12,33.12,200.0,27.6413,27.6413,27.6413,27.6413,200.0
2005-07-14 14:30:00,33.09,33.1,33.07,33.1,4400.0,27.6163,27.6246,27.5996,27.6246,4400.0
2005-07-14 14:35:00,33.08,33.08,33.08,33.08,400.0,27.6079,27.6079,27.6079,27.6079,400.0
2005-07-14 14:40:00,33.08,33.08,33.08,33.08,0.0,27.6079,27.6079,27.6079,27.6079,0.0
2005-07-14 14:45:00,33.08,33.08,33.04,33.04,4400.0,27.6079,27.6079,27.5745,27.5745,4400.0
2005-07-14 14:50:00,33.05,33.05,33.05,33.05,600.0,27.5829,27.5829,27.5829,27.5829,600.0
2005-07-14 14:55:00,33.04,33.04,33.04,33.04,1000.0,27.5745,27.5745,27.5745,27.5745,1000.0
2005-07-14 15:00:00,33.06,33.07,33.02,33.07,3400.0,27.5912,27.5996,27.5579,27.5996,3400.0
2005-07-14 15:05:00,33.08,33.2,33.08,33.2,2400.0,27.6079,27.7081,27.6079,27.7081,2400.0
2005-07-14 15:10:00,33.16,33.17,33.13,33.13,3200.0,27.6747,27.683,27.6497,27.6497,3200.0
2005-07-14 15:15:00,33.11,33.12,33.11,33.12,3400.0,27.633,27.6413,27.633,27.6413,3400.0
2005-07-14 15:20:00,33.11,33.15,33.11,33.13,4800.0,27.633,27.6664,27.633,27.6497,4800.0
2005-07-14 15:25:00,33.12,33.16,33.1,33.16,5200.0,27.6413,27.6747,27.6246,27.6747,5200.0
2005-07-14 15:30:00,33.14,33.15,33.14,33.15,1000.0,27.658,27.6664,27.658,27.6664,1000.0
2005-07-14 15:35:00,33.12,33.13,33.12,33.12,5200.0,27.6413,27.6497,27.6413,27.6413,5200.0
2005-07-14 15:40:00,33.12,33.17,33.12,33.17,2600.0,27.6413,27.683,27.6413,27.683,2600.0
2005-07-14 15:45:00,33.15,33.17,33.15,33.16,3200.0,27.6664,27.683,27.6664,27.6747,3200.0
2005-07-14 15:50:00,33.16,33.19,33.15,33.19,6200.0,27.6747,27.6997,27.6664,27.6997,6200.0
2005-07-14 15:55:00,33.19,33.21,33.16,33.16,5200.0,27.6997,27.7164,27.6747,27.6747,5200.0
2005-07-15 09:30:00,32.56,32.79,32.56,32.68,70000.0,27.1739,27.3659,27.1739,27.2741,70000.0
2005-07-15 09:35:00,32.71,32.71,32.6,32.6,5200.0,27.2991,27.2991,27.2073,27.2073,5200.0
2005-07-15 09:40:00,32.58,32.63,32.58,32.62,2800.0,27.1906,27.2324,27.1906,27.224,2800.0
2005-07-15 09:45:00,32.57,32.6,32.4,32.48,25000.0,27.1823,27.2073,27.0404,27.1072,25000.0
2005-07-15 09:50:00,32.48,32.59,32.48,32.59,7000.0,27.1072,27.199,27.1072,27.199,7000.0
2005-07-15 09:55:00,32.59,32.63,32.56,32.63,6600.0,27.199,27.2324,27.1739,27.2324,6600.0
2005-07-15 10:00:00,32.63,32.63,32.57,32.57,5800.0,27.2324,27.2324,27.1823,27.1823,5800.0
2005-07-15 10:05:00,32.51,32.53,32.48,32.53,3400.0,27.1322,27.1489,27.1072,27.1489,3400.0
2005-07-15 10:10:00,32.49,32.5,32.43,32.43,5000.0,27.1155,27.1239,27.0655,27.0655,5000.0
2005-07-15 10:15:00,32.43,32.43,32.36,32.37,9000.0,27.0655,27.0655,27.007,27.0154,9000.0
2005-07-15 10:20:00,32.37,32.38,32.32,32.33,9000.0,27.0154,27.0237,26.9736,26.982,9000.0
2005-07-15 10:25:00,32.3,32.3,32.19,32.3,8000.0,26.957,26.957,26.8652,26.957,8000.0
2005-07-15 10:30:00,32.27,32.43,32.27,32.38,5000.0,26.9319,27.0655,26.9319,27.0237,5000.0
2005-07-15 10:35:00,32.38,32.43,32.38,32.4,2800.0,27.0237,27.0655,27.0237,27.0404,2800.0
2005-07-15 10:40:00,32.37,32.38,32.37,32.38,2200.0,27.0154,27.0237,27.0154,27.0237,2200.0
2005-07-15 10:45:00,32.35,32.48,32.35,32.48,5800.0,26.9987,27.1072,26.9987,27.1072,5800.0
2005-07-15 10:50:00,32.49,32.49,32.42,32.43,6200.0,27.1155,27.1155,27.0571,27.0655,6200.0
2005-07-15 10:55:00,32.43,32.48,32.42,32.43,5600.0,27.0655,27.1072,27.0571,27.0655,5600.0
2005-07-15 11:00:00,32.42,32.44,32.42,32.44,3000.0,27.0571,27.0738,27.0571,27.0738,3000.0
2005-07-15 11:05:00,32.45,32.45,32.44,32.45,2200.0,27.0821,27.0821,27.0738,27.0821,2200.0
2005-07-15 11:10:00,32.44,32.47,32.44,32.47,3200.0,27.0738,27.0988,27.0738,27.0988,3200.0
2005-07-15 11:15:00,32.48,32.5,32.48,32.5,2000.0,27.1072,27.1239,27.1072,27.1239,2000.0
2005-07-15 11:20:00,32.51,32.58,32.51,32.58,1600.0,27.1322,27.1906,27.1322,27.1906,1600.0
2005-07-15 11:25:00,32.55,32.55,32.52,32.55,2600.0,27.1656,27.1656,27.1406,27.1656,2600.0
2005-07-15 11:30:00,32.55,32.56,32.55,32.56,5000.0,27.1656,27.1739,27.1656,27.1739,5000.0
2005-07-15 11:35:00,32.56,32.56,32.54,32.54,3000.0,27.1739,27.1739,27.1573,27.1573,3000.0
2005-07-15 11:40:00,32.52,32.58,32.5,32.56,10600.0,27.1406,27.1906,27.1239,27.1739,10600.0
2005-07-15 11:45:00,32.56,32.59,32.56,32.59,5600.0,27.1739,27.199,27.1739,27.199,5600.0
2005-07-15 11:50:00,32.58,32.59,32.58,32.59,1000.0,27.1906,27.199,27.1906,27.199,1000.0
2005-07-15 11:55:00,32.58,32.61,32.58,32.61,1800.0,27.1906,27.2157,27.1906,27.2157,1800.0
2005-07-15 12:00:00,32.58,32.77,32.56,32.73,18200.0,27.1906,27.3492,27.1739,27.3158,18200.0
2005-07-15 12:05:00,32.75,32.75,32.71,32.71,2200.0,27.3325,27.3325,27.2991,27.2991,2200.0
2005-07-15 12:10:00,32.71,32.71,32.68,32.69,1400.0,27.2991,27.2991,27.2741,27.2824,1400.0
2005-07-15 12:15:00,32.63,32.64,32.48,32.5,11000.0,27.2324,27.2407,27.1072,27.1239,11000.0
2005-07-15 12:20:00,32.52,32.68,32.5,32.68,8600.0,27.1406,27.2741,27.1239,27.2741,8600.0
2005-07-15 12:25:00,32.64,32.64,32.64,32.64,200.0,27.2407,27.2407,27.2407,27.2407,200.0
2005-07-15 12:30:00,32.62,32.62,32.62,32.62,200.0,27.224,27.224,27.224,27.224,200.0
2005-07-15 12:35:00,32.65,32.67,32.65,32.66,2200.0,27.2491,27.2658,27.2491,27.2574,2200.0
2005-07-15 12:40:00,32.66,32.66,32.65,32.66,2600.0,27.2574,27.2574,27.2491,27.2574,2600.0
2005-07-15 12:45:00,32.66,32.67,32.66,32.67,4000.0,27.2574,27.2658,27.2574,27.2658,4000.0
2005-07-15 12:50:00,32.67,32.68,32.67,32.68,1000.0,27.2658,27.2741,27.2658,27.2741,1000.0
2005-07-15 12:55:00,32.69,32.7,32.69,32.7,1400.0,27.2824,27.2908,27.2824,27.2908,1400.0
2005-07-15 13:00:00,32.69,32.71,32.69,32.71,1800.0,27.2824,27.2991,27.2824,27.2991,1800.0
2005-07-15 13:05:00,32.7,32.71,32.7,32.71,1000.0,27.2908,27.2991,27.2908,27.2991,1000.0
2005-07-15 13:10:00,32.71,32.73,32.71,32.72,3000.0,27.2991,27.3158,27.2991,27.3075,3000.0
2005-07-15 13:15:00,32.72,32.77,32.72,32.74,6800.0,27.3075,27.3492,27.3075,27.3242,6800.0
2005-07-15 13:20:00,32.75,32.76,32.72,32.76,2200.0,27.3325,27.3409,27.3075,27.3409,2200.0
2005-07-15 13:25:00,32.75,32.77,32.75,32.77,1600.0,27.3325,27.3492,27.3325,27.3492,1600.0
2005-07-15 13:30:00,32.77,32.77,32.77,32.77,800.0,27.3492,27.3492,27.3492,27.3492,800.0
2005-07-15 13:35:00,32.76,32.76,32.73,32.73,3800.0,27.3409,27.3409,27.3158,27.3158,3800.0
2005-07-15 13:40:00,32.73,32.73,32.73,32.73,2000.0,27.3158,27.3158,27.3158,27.3158,2000.0
2005-07-15 13:45:00,32.73,32.75,32.73,32.75,1600.0,27.3158,27.3325,27.3158,27.3325,1600.0
2005-07-15 13:50:00,32.72,32.73,32.72,32.72,1400.0,27.3075,27.3158,27.3075,27.3075,1400.0
2005-07-15 13:55:00,32.73,32.74,32.72,32.73,3000.0,27.3158,27.3242,27.3075,27.3158,3000.0
2005-07-15 14:00:00,32.73,32.73,32.72,32.73,1600.0,27.3158,27.3158,27.3075,27.3158,1600.0
2005-07-15 14:05:00,32.72,32.73,32.71,32.72,3000.0,27.3075,27.3158,27.2991,27.3075,3000.0
2005-07-15 14:10:00,32.74,32.74,32.72,32.72,1800.0,27.3242,27.3242,27.3075,27.3075,1800.0
2005-07-15 14:15:00,32.71,32.72,32.7,32.72,7000.0,27.2991,27.3075,27.2908,27.3075,7000.0
2005-07-15 14:20:00,32.72,32.72,32.72,32.72,800.0,27.3075,27.3075,27.3075,27.3075,800.0
2005-07-15 14:25:00,32.71,32.71,32.7,32.71,3600.0,27.2991,27.2991,27.2908,27.2991,3600.0
2005-07-15 14:30:00,32.71,32.73,32.71,32.73,1000.0,27.2991,27.3158,27.2991,27.3158,1000.0
2005-07-15 14:35:00,32.73,32.75,32.73,32.73,3400.0,27.3158,27.3325,27.3158,27.3158,3400.0
2005-07-15 14:40:00,32.73,32.74,32.73,32.73,2400.0,27.3158,27.3242,27.3158,27.3158,2400.0
2005-07-15 14:45:00,32.71,32.74,32.71,32.74,3800.0,27.2991,27.3242,27.2991,27.3242,3800.0
2005-07-15 14:50:00,32.76,32.77,32.76,32.77,5600.0,27.3409,27.3492,27.3409,27.3492,5600.0
2005-07-15 14:55:00,32.77,32.84,32.77,32.84,5400.0,27.3492,27.4076,27.3492,27.4076,5400.0
2005-07-15 15:00:00,32.85,32.88,32.79,32.85,3000.0,27.416,27.441,27.3659,27.416,3000.0
2005-07-15 15:05:00,32.85,32.85,32.84,32.85,2600.0,27.416,27.416,27.4076,27.416,2600.0
2005-07-15 15:10:00,32.84,32.84,32.78,32.83,4600.0,27.4076,27.4076,27.3576,27.3993,4600.0
2005-07-15 15:15:00,32.82,32.83,32.81,32.83,4800.0,27.3909,27.3993,27.3826,27.3993,4800.0
2005-07-15 15:20:00,32.83,32.95,32.83,32.95,5200.0,27.3993,27.4994,27.3993,27.4994,5200.0
2005-07-15 15:25:00,32.88,32.98,32.88,32.94,6000.0,27.441,27.5245,27.441,27.4911,6000.0
2005-07-15 15:30:00,32.94,32.94,32.92,32.94,3600.0,27.4911,27.4911,27.4744,27.4911,3600.0
2005-07-15 15:35:00,32.94,33.04,32.92,33.04,11000.0,27.4911,27.5745,27.4744,27.5745,11000.0
2005-07-15 15:40:00,33.04,33.04,32.96,32.96,12200.0,27.5745,27.5745,27.5078,27.5078,12200.0
2005-07-15 15:45:00,32.95,32.96,32.85,32.85,6800.0,27.4994,27.5078,27.416,27.416,6800.0
2005-07-15 15:50:00,32.84,32.95,32.84,32.94,7200.0,27.4076,27.4994,27.4076,27.4911,7200.0
2005-07-15 15:55:00,32.94,33.01,32.93,33.0,18200.0,27.4911,27.5495,27.4827,27.5412,18200.0
2005-07-18 09:30:00,32.88,32.88,32.85,32.85,6600.0,27.441,27.441,27.416,27.416,6600.0
2005-07-18 09:35:00,32.85,32.85,32.85,32.85,400.0,27.416,27.416,27.416,27.416,400.0
2005-07-18 09:40:00,32.85,32.85,32.85,32.85,200.0,27.416,27.416,27.416,27.416,200.0
2005-07-18 09:45:00,32.85,32.85,32.77,32.77,2200.0,27.416,27.416,27.3492,27.3492,2200.0
2005-07-18 09:50:00,32.78,32.78,32.77,32.77,1800.0,27.3576,27.3576,27.3492,27.3492,1800.0
2005-07-18 09:55:00,32.7,32.71,32.7,32.71,1800.0,27.2908,27.2991,27.2908,27.2991,1800.0
2005-07-18 10:00:00,32.7,32.7,32.7,32.7,400.0,27.2908,27.2908,27.2908,27.2908,400.0
2005-07-18 10:05:00,32.7,32.7,32.7,32.7,200.0,27.2908,27.2908,27.2908,27.2908,200.0
2005-07-18 10:10:00,32.7,32.7,32.7,32.7,400.0,27.2908,27.2908,27.2908,27.2908,400.0
2005-07-18 10:15:00,32.68,32.68,32.68,32.68,400.0,27.2741,27.2741,27.2741,27.2741,400.0
2005-07-18 10:20:00,32.69,32.69,32.69,32.69,1200.0,27.2824,27.2824,27.2824,27.2824,1200.0
2005-07-18 10:25:00,32.69,32.7,32.69,32.7,1600.0,27.2824,27.2908,27.2824,27.2908,1600.0
2005-07-18 10:30:00,32.7,32.72,32.69,32.69,5400.0,27.2908,27.3075,27.2824,27.2824,5400.0
2005-07-18 10:35:00,32.63,32.63,32.59,32.59,2000.0,27.2324,27.2324,27.199,27.199,2000.0
2005-07-18 10:40:00,32.59,32.59,32.59,32.59,400.0,27.199,27.199,27.199,27.199,400.0
2005-07-18 10:45:00,32.59,32.62,32.55,32.58,5400.0,27.199,27.224,27.1656,27.1906,5400.0
2005-07-18 10:50:00,32.58,32.68,32.58,32.68,11000.0,27.1906,27.2741,27.1906,27.2741,11000.0
2005-07-18 10:55:00,32.68,32.73,32.61,32.73,7000.0,27.2741,27.3158,27.2157,27.3158,7000.0
2005-07-18 11:00:00,32.73,32.73,32.65,32.65,1400.0,27.3158,27.3158,27.2491,27.2491,1400.0
2005-07-18 11:05:00,32.69,32.69,32.65,32.65,2200.0,27.2824,27.2824,27.2491,27.2491,2200.0
2005-07-18 11:10:00,32.66,32.66,32.62,32.66,1000.0,27.2574,27.2574,27.224,27.2574,1000.0
2005-07-18 11:15:00,32.63,32.63,32.6,32.61,3600.0,27.2324,27.2324,27.2073,27.2157,3600.0
2005-07-18 11:20:00,32.6,32.6,32.51,32.51,2400.0,27.2073,27.2073,27.1322,27.1322,2400.0
2005-07-18 11:25:00,32.52,32.56,32.51,32.56,4400.0,27.1406,27.1739,27.1322,27.1739,4400.0
2005-07-18 11:30:00,32.54,32.56,32.54,32.56,600.0,27.1573,27.1739,27.1573,27.1739,600.0
2005-07-18 11:35:00,32.52,32.52,32.52,32.52,400.0,27.1406,27.1406,27.1406,27.1406,400.0
2005-07-18 11:40:00,32.5,32.51,32.5,32.51,800.0,27.1239,27.1322,27.1239,27.1322,800.0
2005-07-18 11:45:00,32.51,32.52,32.51,32.52,2600.0,27.1322,27.1406,27.1322,27.1406,2600.0
2005-07-18 11:50:00,32.5,32.52,32.5,32.52,2400.0,27.1239,27.1406,27.1239,27.1406,2400.0
2005-07-18 11:55:00,32.52,32.52,32.5,32.52,800.0,27.1406,27.1406,27.1239,27.1406,800.0
2005-07-18 12:00:00,32.52,32.52,32.52,32.52,200.0,27.1406,27.1406,27.1406,27.1406,200.0
2005-07-18 12:05:00,32.52,32.52,32.52,32.52,1400.0,27.1406,27.1406,27.1406,27.1406,1400.0
2005-07-18 12:10:00,32.52,32.52,32.5,32.51,2400.0,27.1406,27.1406,27.1239,27.1322,2400.0
2005-07-18 12:15:00,32.51,32.51,32.5,32.51,2000.0,27.1322,27.1322,27.1239,27.1322,2000.0
2005-07-18 12:20:00,32.51,32.51,32.51,32.51,0.0,27.1322,27.1322,27.1322,27.1322,0.0
2005-07-18 12:25:00,32.51,32.54,32.51,32.54,1400.0,27.1322,27.1573,27.1322,27.1573,1400.0
2005-07-18 12:30:00,32.52,32.52,32.52,32.52,200.0,27.1406,27.1406,27.1406,27.1406,200.0
2005-07-18 12:35:00,32.52,32.53,32.52,32.53,800.0,27.1406,27.1489,27.1406,27.1489,800.0
2005-07-18 12:40:00,32.52,32.53,32.52,32.53,1400.0,27.1406,27.1489,27.1406,27.1489,1400.0
2005-07-18 12:45:00,32.52,32.52,32.52,32.52,400.0,27.1406,27.1406,27.1406,27.1406,400.0
2005-07-18 12:50:00,32.51,32.51,32.51,32.51,1000.0,27.1322,27.1322,27.1322,27.1322,1000.0
2005-07-18 12:55:00,32.52,32.55,32.52,32.55,4800.0,27.1406,27.1656,27.1406,27.1656,4800.0
2005-07-18 13:00:00,32.57,32.59,32.57,32.59,600.0,27.1823,27.199,27.1823,27.199,600.0
2005-07-18 13:05:00,32.54,32.57,32.54,32.57,1600.0,27.1573,27.1823,27.1573,27.1823,1600.0
2005-07-18 13:10:00,32.57,32.58,32.57,32.58,1200.0,27.1823,27.1906,27.1823,27.1906,1200.0
2005-07-18 13:15:00,32.58,32.58,32.58,32.58,2600.0,27.1906,27.1906,27.1906,27.1906,2600.0
2005-07-18 13:20:00,32.58,32.58,32.58,32.58,800.0,27.1906,27.1906,27.1906,27.1906,800.0
2005-07-18 13:25:00,32.54,32.54,32.52,32.52,2800.0,27.1573,27.1573,27.1406,27.1406,2800.0
2005-07-18 13:30:00,32.53,32.54,32.52,32.52,5600.0,27.1489,27.1573,27.1406,27.1406,5600.0
2005-07-18 13:35:00,32.52,32.52,32.52,32.52,3000.0,27.1406,27.1406,27.1406,27.1406,3000.0
2005-07-18 13:40:00,32.52,32.57,32.52,32.56,23000.0,27.1406,27.1823,27.1406,27.1739,23000.0
2005-07-18 13:45:00,32.56,32.57,32.55,32.57,2400.0,27.1739,27.1823,27.1656,27.1823,2400.0
2005-07-18 13:50:00,32.56,32.56,32.56,32.56,600.0,27.1739,27.1739,27.1739,27.1739,600.0
2005-07-18 13:55:00,32.56,32.57,32.55,32.56,1600.0,27.1739,27.1823,27.1656,27.1739,1600.0
2005-07-18 14:00:00,32.57,32.59,32.57,32.59,3200.0,27.1823,27.199,27.1823,27.199,3200.0
2005-07-18 14:05:00,32.59,32.59,32.59,32.59,2200.0,27.199,27.199,27.199,27.199,2200.0
2005-07-18 14:10:00,32.58,32.59,32.58,32.58,2000.0,27.1906,27.199,27.1906,27.1906,2000.0
2005-07-18 14:15:00,32.57,32.58,32.57,32.58,2600.0,27.1823,27.1906,27.1823,27.1906,2600.0
2005-07-18 14:20:00,32.58,32.59,32.58,32.59,2200.0,27.1906,27.199,27.1906,27.199,2200.0
2005-07-18 14:25:00,32.59,32.59,32.58,32.59,7200.0,27.199,27.199,27.1906,27.199,7200.0
2005-07-18 14:30:00,32.6,32.6,32.6,32.6,7800.0,27.2073,27.2073,27.2073,27.2073,7800.0
2005-07-18 14:35:00,32.6,32.6,32.59,32.59,6400.0,27.2073,27.2073,27.199,27.199,6400.0
2005-07-18 14:40:00,32.58,32.58,32.58,32.58,2000.0,27.1906,27.1906,27.1906,27.1906,2000.0
2005-07-18 14:45:00,32.58,32.6,32.58,32.59,5600.0,27.1906,27.2073,27.1906,27.199,5600.0
2005-07-18 14:50:00,32.58,32.59,32.52,32.52,2800.0,27.1906,27.199,27.1406,27.1406,2800.0
2005-07-18 14:55:00,32.49,32.53,32.49,32.53,1800.0,27.1155,27.1489,27.1155,27.1489,1800.0
2005-07-18 15:00:00,32.55,32.55,32.52,32.52,1800.0,27.1656,27.1656,27.1406,27.1406,1800.0
2005-07-18 15:05:00,32.52,32.54,32.52,32.53,1800.0,27.1406,27.1573,27.1406,27.1489,1800.0
2005-07-18 15:10:00,32.54,32.54,32.53,32.54,2400.0,27.1573,27.1573,27.1489,27.1573,2400.0
2005-07-18 15:15:00,32.54,32.55,32.54,32.54,1600.0,27.1573,27.1656,27.1573,27.1573,1600.0
2005-07-18 15:20:00,32.54,32.55,32.53,32.54,1800.0,27.1573,27.1656,27.1489,27.1573,1800.0
2005-07-18 15:25:00,32.55,32.55,32.54,32.54,4600.0,27.1656,27.1656,27.1573,27.1573,4600.0
2005-07-18 15:30:00,32.52,32.55,32.52,32.55,1400.0,27.1406,27.1656,27.1406,27.1656,1400.0
2005-07-18 15:35:00,32.55,32.55,32.54,32.55,2600.0,27.1656,27.1656,27.1573,27.1656,2600.0
2005-07-18 15:40:00,32.54,32.56,32.54,32.56,2400.0,27.1573,27.1739,27.1573,27.1739,2400.0
2005-07-18 15:45:00,32.56,32.62,32.56,32.6,5000.0,27.1739,27.224,27.1739,27.2073,5000.0
2005-07-18 15:50:00,32.61,32.62,32.55,32.55,3800.0,27.2157,27.224,27.1656,27.1656,3800.0
2005-07-18 15:55:00,32.55,32.57,32.54,32.54,14600.0,27.1656,27.1823,27.1573,27.1573,14600.0
2005-07-19 09:30:00,32.63,32.7,32.63,32.7,5600.0,27.2324,27.2908,27.2324,27.2908,5600.0
2005-07-19 09:35:00,32.7,32.7,32.65,32.65,2000.0,27.2908,27.2908,27.2491,27.2491,2000.0
2005-07-19 09:40:00,32.63,32.64,32.61,32.64,2000.0,27.2324,27.2407,27.2157,27.2407,2000.0
2005-07-19 09:45:00,32.62,32.62,32.6,32.6,3000.0,27.224,27.224,27.2073,27.2073,3000.0
2005-07-19 09:50:00,32.6,32.6,32.5,32.52,13000.0,27.2073,27.2073,27.1239,27.1406,13000.0
2005-07-19 09:55:00,32.52,32.6,32.47,32.6,2600.0,27.1406,27.2073,27.0988,27.2073,2600.0
2005-07-19 10:00:00,32.63,32.7,32.63,32.7,2400.0,27.2324,27.2908,27.2324,27.2908,2400.0
2005-07-19 10:05:00,32.73,32.75,32.71,32.71,3200.0,27.3158,27.3325,27.2991,27.2991,3200.0
2005-07-19 10:10:00,32.71,32.71,32.71,32.71,0.0,27.2991,27.2991,27.2991,27.2991,0.0
2005-07-19 10:15:00,32.7,32.7,32.7,32.7,200.0,27.2908,27.2908,27.2908,27.2908,200.0
2005-07-19 10:20:00,32.68,32.68,32.63,32.68,2400.0,27.2741,27.2741,27.2324,27.2741,2400.0
2005-07-19 10:25:00,32.63,32.63,32.63,32.63,3000.0,27.2324,27.2324,27.2324,27.2324,3000.0
2005-07-19 10:30:00,32.63,32.63,32.63,32.63,800.0,27.2324,27.2324,27.2324,27.2324,800.0
2005-07-19 10:35:00,32.63,32.63,32.63,32.63,1000.0,27.2324,27.2324,27.2324,27.2324,1000.0
2005-07-19 10:40:00,32.62,32.62,32.6,32.62,3000.0,27.224,27.224,27.2073,27.224,3000.0
2005-07-19 10:45:00,32.62,32.63,32.61,32.61,4400.0,27.224,27.2324,27.2157,27.2157,4400.0
2005-07-19 10:50:00,32.6,32.6,32.55,32.55,400.0,27.2073,27.2073,27.1656,27.1656,400.0
2005-07-19 10:55:00,32.6,32.62,32.6,32.6,6800.0,27.2073,27.224,27.2073,27.2073,6800.0
2005-07-19 11:00:00,32.6,32.65,32.59,32.65,18800.0,27.2073,27.2491,27.199,27.2491,18800.0
2005-07-19 11:05:00,32.63,32.68,32.63,32.68,1800.0,27.2324,27.2741,27.2324,27.2741,1800.0
2005-07-19 11:10:00,32.62,32.62,32.62,32.62,1400.0,27.224,27.224,27.224,27.224,1400.0
2005-07-19 11:15:00,32.63,32.63,32.63,32.63,400.0,27.2324,27.2324,27.2324,27.2324,400.0
2005-07-19 11:20:00,32.63,32.63,32.63,32.63,0.0,27.2324,27.2324,27.2324,27.2324,0.0
2005-07-19 11:25:00,32.63,32.7,32.63,32.7,8000.0,27.2324,27.2908,27.2324,27.2908,8000.0
2005-07-19 11:30:00,32.7,32.7,32.63,32.64,1000.0,27.2908,27.2908,27.2324,27.2407,1000.0
2005-07-19 11:35:00,32.65,32.65,32.65,32.65,400.0,27.2491,27.2491,27.2491,27.2491,400.0
2005-07-19 11:40:00,32.67,32.67,32.65,32.66,1800.0,27.2658,27.2658,27.2491,27.2574,1800.0
2005-07-19 11:45:00,32.68,32.7,32.68,32.7,1200.0,27.2741,27.2908,27.2741,27.2908,1200.0
2005-07-19 11:50:00,32.7,32.7,32.7,32.7,400.0,27.2908,27.2908,27.2908,27.2908,400.0
2005-07-19 11:55:00,32.7,32.7,32.7,32.7,0.0,27.2908,27.2908,27.2908,27.2908,0.0
2005-07-19 12:00:00,32.7,32.7,32.7,32.7,0.0,27.2908,27.2908,27.2908,27.2908,0.0
2005-07-19 12:05:00,32.7,32.7,32.7,32.7,0.0,27.2908,27.2908,27.2908,27.2908,0.0
2005-07-19 12:10:00,32.7,32.7,32.7,32.7,0.0,27.2908,27.2908,27.2908,27.2908,0.0
2005-07-19 12:15:00,32.66,32.66,32.66,32.66,5800.0,27.2574,27.2574,27.2574,27.2574,5800.0
2005-07-19 12:20:00,32.63,32.64,32.63,32.64,5000.0,27.2324,27.2407,27.2324,27.2407,5000.0
2005-07-19 12:25:00,32.64,32.66,32.64,32.66,1200.0,27.2407,27.2574,27.2407,27.2574,1200.0
2005-07-19 12:30:00,32.65,32.65,32.63,32.65,2000.0,27.2491,27.2491,27.2324,27.2491,2000.0
2005-07-19 12:35:00,32.66,32.67,32.65,32.65,5600.0,27.2574,27.2658,27.2491,27.2491,5600.0
2005-07-19 12:40:00,32.65,32.68,32.65,32.68,1200.0,27.2491,27.2741,27.2491,27.2741,1200.0
2005-07-19 12:45:00,32.66,32.67,32.66,32.67,800.0,27.2574,27.2658,27.2574,27.2658,800.0
2005-07-19 12:50:00,32.67,32.67,32.65,32.65,6400.0,27.2658,27.2658,27.2491,27.2491,6400.0
2005-07-19 12:55:00,32.63,32.69,32.63,32.69,1800.0,27.2324,27.2824,27.2324,27.2824,1800.0
2005-07-19 13:00:00,32.7,32.7,32.66,32.66,2400.0,27.2908,27.2908,27.2574,27.2574,2400.0
2005-07-19 13:05:00,32.66,32.67,32.66,32.67,1600.0,27.2574,27.2658,27.2574,27.2658,1600.0
2005-07-19 13:10:00,32.67,32.68,32.67,32.68,4200.0,27.2658,27.2741,27.2658,27.2741,4200.0
2005-07-19 13:15:00,32.68,32.69,32.68,32.69,1000.0,27.2741,27.2824,27.2741,27.2824,1000.0
2005-07-19 13:20:00,32.72,32.74,32.71,32.71,4000.0,27.3075,27.3242,27.2991,27.2991,4000.0
2005-07-19 13:25:00,32.71,32.71,32.71,32.71,400.0,27.2991,27.2991,27.2991,27.2991,400.0
2005-07-19 13:30:00,32.71,32.76,32.71,32.74,3400.0,27.2991,27.3409,27.2991,27.3242,3400.0
2005-07-19 13:35:00,32.74,32.74,32.74,32.74,1600.0,27.3242,27.3242,27.3242,27.3242,1600.0
2005-07-19 13:40:00,32.75,32.75,32.7,32.73,2400.0,27.3325,27.3325,27.2908,27.3158,2400.0
2005-07-19 13:45:00,32.72,32.74,32.71,32.74,2000.0,27.3075,27.3242,27.2991,27.3242,2000.0
2005-07-19 13:50:00,32.74,32.76,32.74,32.74,4000.0,27.3242,27.3409,27.3242,27.3242,4000.0
2005-07-19 13:55:00,32.74,32.74,32.74,32.74,1000.0,27.3242,27.3242,27.3242,27.3242,1000.0
2005-07-19 14:00:00,32.74,32.74,32.74,32.74,2400.0,27.3242,27.3242,27.3242,27.3242,2400.0
2005-07-19 14:05:00,32.74,32.74,32.73,32.73,2200.0,27.3242,27.3242,27.3158,27.3158,2200.0
2005-07-19 14:10:00,32.73,32.73,32.73,32.73,600.0,27.3158,27.3158,27.3158,27.3158,600.0
2005-07-19 14:15:00,32.73,32.73,32.73,32.73,1600.0,27.3158,27.3158,27.3158,27.3158,1600.0
2005-07-19 14:20:00,32.73,32.73,32.7,32.7,4600.0,27.3158,27.3158,27.2908,27.2908,4600.0
2005-07-19 14:25:00,32.7,32.7,32.69,32.69,1200.0,27.2908,27.2908,27.2824,27.2824,1200.0
2005-07-19 14:30:00,32.7,32.7,32.7,32.7,1800.0,27.2908,27.2908,27.2908,27.2908,1800.0
2005-07-19 14:35:00,32.69,32.69,32.67,32.69,2200.0,27.2824,27.2824,27.2658,27.2824,2200.0
2005-07-19 14:40:00,32.7,32.72,32.7,32.72,11800.0,27.2908,27.3075,27.2908,27.3075,11800.0
2005-07-19 14:45:00,32.72,32.72,32.71,32.71,2400.0,27.3075,27.3075,27.2991,27.2991,2400.0
2005-07-19 14:50:00,32.71,32.72,32.71,32.72,1200.0,27.2991,27.3075,27.2991,27.3075,1200.0
2005-07-19 14:55:00,32.71,32.71,32.7,32.71,2400.0,27.2991,27.2991,27.2908,27.2991,2400.0
2005-07-19 15:00:00,32.71,32.71,32.69,32.7,1200.0,27.2991,27.2991,27.2824,27.2908,1200.0
2005-07-19 15:05:00,32.7,32.7,32.68,32.68,1800.0,27.2908,27.2908,27.2741,27.2741,1800.0
2005-07-19 15:10:00,32.69,32.69,32.69,32.69,1600.0,27.2824,27.2824,27.2824,27.2824,1600.0
2005-07-19 15:15:00,32.69,32.71,32.69,32.71,600.0,27.2824,27.2991,27.2824,27.2991,600.0
2005-07-19 15:20:00,32.69,32.69,32.69,32.69,2400.0,27.2824,27.2824,27.2824,27.2824,2400.0
2005-07-19 15:25:00,32.69,32.73,32.69,32.7,6200.0,27.2824,27.3158,27.2824,27.2908,6200.0
2005-07-19 15:30:00,32.71,32.71,32.7,32.7,4600.0,27.2991,27.2991,27.2908,27.2908,4600.0
2005-07-19 15:35:00,32.7,32.72,32.7,32.72,5800.0,27.2908,27.3075,27.2908,27.3075,5800.0
2005-07-19 15:40:00,32.72,32.79,32.72,32.79,2000.0,27.3075,27.3659,27.3075,27.3659,2000.0
2005-07-19 15:45:00,32.79,32.79,32.76,32.77,800.0,27.3659,27.3659,27.3409,27.3492,800.0
2005-07-19 15:50:00,32.77,32.77,32.73,32.73,2200.0,27.3492,27.3492,27.3158,27.3158,2200.0
2005-07-19 15:55:00,32.73,32.76,32.73,32.76,6000.0,27.3158,27.3409,27.3158,27.3409,6000.0
2005-07-20 09:30:00,33.0,33.0,33.0,33.0,18400.0,27.5412,27.5412,27.5412,27.5412,18400.0
2005-07-20 09:35:00,33.02,33.05,33.02,33.05,1200.0,27.5579,27.5829,27.5579,27.5829,1200.0
2005-07-20 09:40:00,33.02,33.08,33.01,33.08,6200.0,27.5579,27.6079,27.5495,27.6079,6200.0
2005-07-20 09:45:00,33.08,33.08,33.07,33.07,800.0,27.6079,27.6079,27.5996,27.5996,800.0
2005-07-20 09:50:00,33.07,33.08,33.02,33.02,3400.0,27.5996,27.6079,27.5579,27.5579,3400.0
2005-07-20 09:55:00,33.02,33.05,33.02,33.05,800.0,27.5579,27.5829,27.5579,27.5829,800.0
2005-07-20 10:00:00,33.03,33.04,33.03,33.04,800.0,27.5662,27.5745,27.5662,27.5745,800.0
2005-07-20 10:05:00,33.04,33.04,33.04,33.04,1600.0,27.5745,27.5745,27.5745,27.5745,1600.0
2005-07-20 10:10:00,33.04,33.04,33.02,33.02,3000.0,27.5745,27.5745,27.5579,27.5579,3000.0
2005-07-20 10:15:00,33.02,33.03,33.02,33.03,1200.0,27.5579,27.5662,27.5579,27.5662,1200.0
2005-07-20 10:20:00,33.03,33.03,33.03,33.03,0.0,27.5662,27.5662,27.5662,27.5662,0.0
2005-07-20 10:25:00,33.03,33.05,33.03,33.04,12400.0,27.5662,27.5829,27.5662,27.5745,12400.0
2005-07-20 10:30:00,33.04,33.08,33.0,33.0,5400.0,27.5745,27.6079,27.5412,27.5412,5400.0
2005-07-20 10:35:00,33.0,33.05,33.0,33.01,2600.0,27.5412,27.5829,27.5412,27.5495,2600.0
2005-07-20 10:40:00,33.04,33.04,32.99,32.99,1400.0,27.5745,27.5745,27.5328,27.5328,1400.0
2005-07-20 10:45:00,32.99,33.0,32.99,33.0,11600.0,27.5328,27.5412,27.5328,27.5412,11600.0
2005-07-20 10:50:00,33.0,33.08,32.99,33.02,5200.0,27.5412,27.6079,27.5328,27.5579,5200.0
2005-07-20 10:55:00,33.02,33.02,32.99,33.0,2600.0,27.5579,27.5579,27.5328,27.5412,2600.0
2005-07-20 11:00:00,33.0,33.01,33.0,33.01,11200.0,27.5412,27.5495,27.5412,27.5495,11200.0
2005-07-20 11:05:00,33.02,33.02,33.02,33.02,800.0,27.5579,27.5579,27.5579,27.5579,800.0
2005-07-20 11:10:00,33.02,33.02,33.0,33.0,1400.0,27.5579,27.5579,27.5412,27.5412,1400.0
2005-07-20 11:15:00,33.01,33.02,33.01,33.02,5800.0,27.5495,27.5579,27.5495,27.5579,5800.0
2005-07-20 11:20:00,33.02,33.02,33.01,33.01,3000.0,27.5579,27.5579,27.5495,27.5495,3000.0
2005-07-20 11:25:00,33.01,33.01,32.95,32.99,24200.0,27.5495,27.5495,27.4994,27.5328,24200.0
2005-07-20 11:30:00,32.99,32.99,32.99,32.99,1000.0,27.5328,27.5328,27.5328,27.5328,1000.0
2005-07-20 11:35:00,32.99,33.01,32.99,33.01,1400.0,27.5328,27.5495,27.5328,27.5495,1400.0
2005-07-20 11:40:00,32.99,33.01,32.99,33.01,3600.0,27.5328,27.5495,27.5328,27.5495,3600.0
2005-07-20 11:45:00,33.02,33.02,33.02,33.02,400.0,27.5579,27.5579,27.5579,27.5579,400.0
2005-07-20 11:50:00,32.99,32.99,32.99,32.99,3000.0,27.5328,27.5328,27.5328,27.5328,3000.0
2005-07-20 11:55:00,33.0,33.02,33.0,33.02,1000.0,27.5412,27.5579,27.5412,27.5579,1000.0
2005-07-20 12:00:00,33.02,33.02,33.02,33.02,1000.0,27.5579,27.5579,27.5579,27.5579,1000.0
2005-07-20 12:05:00,33.02,33.02,33.02,33.02,400.0,27.5579,27.5579,27.5579,27.5579,400.0
2005-07-20 12:10:00,33.02,33.04,33.02,33.04,2800.0,27.5579,27.5745,27.5579,27.5745,2800.0
2005-07-20 12:15:00,33.05,33.06,33.05,33.06,2000.0,27.5829,27.5912,27.5829,27.5912,2000.0
2005-07-20 12:20:00,33.06,33.06,33.06,33.06,1000.0,27.5912,27.5912,27.5912,27.5912,1000.0
2005-07-20 12:25:00,33.06,33.09,33.06,33.08,3000.0,27.5912,27.6163,27.5912,27.6079,3000.0
2005-07-20 12:30:00,33.06,33.06,33.06,33.06,600.0,27.5912,27.5912,27.5912,27.5912,600.0
2005-07-20 12:35:00,33.06,33.07,33.06,33.07,5200.0,27.5912,27.5996,27.5912,27.5996,5200.0
2005-07-20 12:40:00,33.07,33.07,33.06,33.06,800.0,27.5996,27.5996,27.5912,27.5912,800.0
2005-07-20 12:45:00,33.07,33.1,33.07,33.1,1800.0,27.5996,27.6246,27.5996,27.6246,1800.0
2005-07-20 12:50:00,33.1,33.1,33.1,33.1,200.0,27.6246,27.6246,27.6246,27.6246,200.0
2005-07-20 12:55:00,33.09,33.09,33.09,33.09,400.0,27.6163,27.6163,27.6163,27.6163,400.0
2005-07-20 13:00:00,33.09,33.09,33.06,33.06,2000.0,27.6163,27.6163,27.5912,27.5912,2000.0
2005-07-20 13:05:00,33.05,33.06,33.05,33.06,6000.0,27.5829,27.5912,27.5829,27.5912,6000.0
2005-07-20 13:10:00,33.06,33.06,33.06,33.06,0.0,27.5912,27.5912,27.5912,27.5912,0.0
2005-07-20 13:15:00,33.06,33.09,33.06,33.09,4600.0,27.5912,27.6163,27.5912,27.6163,4600.0
2005-07-20 13:20:00,33.09,33.12,33.09,33.11,2000.0,27.6163,27.6413,27.6163,27.633,2000.0
2005-07-20 13:25:00,33.1,33.1,33.1,33.1,1200.0,27.6246,27.6246,27.6246,27.6246,1200.0
2005-07-20 13:30:00,33.1,33.1,33.09,33.09,3000.0,27.6246,27.6246,27.6163,27.6163,3000.0
2005-07-20 13:35:00,33.09,33.1,33.09,33.1,1400.0,27.6163,27.6246,27.6163,27.6246,1400.0
2005-07-20 13:40:00,33.09,33.1,33.09,33.1,1400.0,27.6163,27.6246,27.6163,27.6246,1400.0
2005-07-20 13:45:00,33.1,33.1,33.1,33.1,200.0,27.6246,27.6246,27.6246,27.6246,200.0
2005-07-20 13:50:00,33.1,33.1,33.1,33.1,1000.0,27.6246,27.6246,27.6246,27.6246,1000.0
2005-07-20 13:55:00,33.08,33.08,33.08,33.08,200.0,27.6079,27.6079,27.6079,27.6079,200.0
2005-07-20 14:00:00,33.09,33.09,33.09,33.09,1400.0,27.6163,27.6163,27.6163,27.6163,1400.0
2005-07-20 14:05:00,33.1,33.1,33.09,33.09,1000.0,27.6246,27.6246,27.6163,27.6163,1000.0
2005-07-20 14:10:00,33.09,33.09,33.09,33.09,0.0,27.6163,27.6163,27.6163,27.6163,0.0
2005-07-20 14:15:00,33.1,33.13,33.1,33.13,2200.0,27.6246,27.6497,27.6246,27.6497,2200.0
2005-07-20 14:20:00,33.13,33.13,33.12,33.12,2200.0,27.6497,27.6497,27.6413,27.6413,2200.0
2005-07-20 14:25:00,33.12,33.12,33.12,33.12,1200.0,27.6413,27.6413,27.6413,27.6413,1200.0
2005-07-20 14:30:00,33.1,33.13,33.1,33.13,7000.0,27.6246,27.6497,27.6246,27.6497,7000.0
2005-07-20 14:35:00,33.13,33.13,33.13,33.13,5000.0,27.6497,27.6497,27.6497,27.6497,5000.0
2005-07-20 14:40:00,33.13,33.17,33.13,33.15,3600.0,27.6497,27.683,27.6497,27.6664,3600.0
2005-07-20 14:45:00,33.15,33.15,33.15,33.15,3600.0,27.6664,27.6664,27.6664,27.6664,3600.0
2005-07-20 14:50:00,33.15,33.18,33.13,33.18,8400.0,27.6664,27.6914,27.6497,27.6914,8400.0
2005-07-20 14:55:00,33.16,33.19,33.16,33.19,6200.0,27.6747,27.6997,27.6747,27.6997,6200.0
2005-07-20 15:00:00,33.19,33.21,33.19,33.19,6400.0,27.6997,27.7164,27.6997,27.6997,6400.0
2005-07-20 15:05:00,33.2,33.23,33.2,33.23,3200.0,27.7081,27.7331,27.7081,27.7331,3200.0
2005-07-20 15:10:00,33.23,33.23,33.2,33.2,6200.0,27.7331,27.7331,27.7081,27.7081,6200.0
2005-07-20 15:15:00,33.2,33.21,33.2,33.2,2600.0,27.7081,27.7164,27.7081,27.7081,2600.0
2005-07-20 15:20:00,33.2,33.21,33.2,33.21,1800.0,27.7081,27.7164,27.7081,27.7164,1800.0
2005-07-20 15:25:00,33.21,33.21,33.19,33.2,8800.0,27.7164,27.7164,27.6997,27.7081,8800.0
2005-07-20 15:30:00,33.2,33.2,33.18,33.19,7400.0,27.7081,27.7081,27.6914,27.6997,7400.0
2005-07-20 15:35:00,33.19,33.19,33.19,33.19,2200.0,27.6997,27.6997,27.6997,27.6997,2200.0
2005-07-20 15:40:00,33.19,33.24,33.19,33.24,12000.0,27.6997,27.7415,27.6997,27.7415,12000.0
2005-07-20 15:45:00,33.23,33.23,33.22,33.22,7600.0,27.7331,27.7331,27.7248,27.7248,7600.0
2005-07-20 15:50:00,33.22,33.23,33.18,33.18,18000.0,27.7248,27.7331,27.6914,27.6914,18000.0
2005-07-20 15:55:00,33.18,33.18,33.17,33.18,28600.0,27.6914,27.6914,27.683,27.6914,28600.0
2005-07-21 09:30:00,33.24,33.24,33.24,33.24,2400.0,27.7415,27.7415,27.7415,27.7415,2400.0
2005-07-21 09:35:00,33.3,33.35,33.3,33.35,4600.0,27.7915,27.8333,27.7915,27.8333,4600.0
2005-07-21 09:40:00,33.35,33.35,33.32,33.32,1200.0,27.8333,27.8333,27.8082,27.8082,1200.0
2005-07-21 09:45:00,33.32,33.32,33.29,33.3,11400.0,27.8082,27.8082,27.7832,27.7915,11400.0
2005-07-21 09:50:00,33.3,33.3,33.3,33.3,6000.0,27.7915,27.7915,27.7915,27.7915,6000.0
2005-07-21 09:55:00,33.3,33.3,33.3,33.3,0.0,27.7915,27.7915,27.7915,27.7915,0.0
2005-07-21 10:00:00,33.26,33.26,33.26,33.26,200.0,27.7582,27.7582,27.7582,27.7582,200.0
2005-07-21 10:05:00,33.25,33.26,33.2,33.22,6400.0,27.7498,27.7582,27.7081,27.7248,6400.0
2005-07-21 10:10:00,33.22,33.22,33.22,33.22,1800.0,27.7248,27.7248,27.7248,27.7248,1800.0
2005-07-21 10:15:00,33.21,33.21,33.17,33.17,3800.0,27.7164,27.7164,27.683,27.683,3800.0
2005-07-21 10:20:00,33.15,33.17,33.15,33.15,4200.0,27.6664,27.683,27.6664,27.6664,4200.0
2005-07-21 10:25:00,33.15,33.15,33.15,33.15,200.0,27.6664,27.6664,27.6664,27.6664,200.0
2005-07-21 10:30:00,33.14,33.14,33.12,33.12,1800.0,27.658,27.658,27.6413,27.6413,1800.0
2005-07-21 10:35:00,33.13,33.17,33.13,33.17,4800.0,27.6497,27.683,27.6497,27.683,4800.0
2005-07-21 10:40:00,33.1,33.1,33.1,33.1,600.0,27.6246,27.6246,27.6246,27.6246,600.0
2005-07-21 10:45:00,33.12,33.12,33.1,33.11,3400.0,27.6413,27.6413,27.6246,27.633,3400.0
2005-07-21 10:50:00,33.11,33.11,33.08,33.09,7200.0,27.633,27.633,27.6079,27.6163,7200.0
2005-07-21 10:55:00,33.08,33.08,33.08,33.08,200.0,27.6079,27.6079,27.6079,27.6079,200.0
2005-07-21 11:00:00,33.02,33.02,33.02,33.02,1600.0,27.5579,27.5579,27.5579,27.5579,1600.0
2005-07-21 11:05:00,33.02,33.02,32.93,32.99,4400.0,27.5579,27.5579,27.4827,27.5328,4400.0
2005-07-21 11:10:00,32.98,32.99,32.98,32.99,3200.0,27.5245,27.5328,27.5245,27.5328,3200.0
2005-07-21 11:15:00,32.99,32.99,32.95,32.95,9800.0,27.5328,27.5328,27.4994,27.4994,9800.0
2005-07-21 11:20:00,32.95,32.95,32.95,32.95,0.0,27.4994,27.4994,27.4994,27.4994,0.0
2005-07-21 11:25:00,32.96,32.96,32.96,32.96,4200.0,27.5078,27.5078,27.5078,27.5078,4200.0
2005-07-21 11:30:00,32.95,32.95,32.95,32.95,800.0,27.4994,27.4994,27.4994,27.4994,800.0
2005-07-21 11:35:00,32.88,32.88,32.88,32.88,800.0,27.441,27.441,27.441,27.441,800.0
2005-07-21 11:40:00,32.87,32.87,32.85,32.85,1200.0,27.4327,27.4327,27.416,27.416,1200.0
2005-07-21 11:45:00,32.84,32.84,32.77,32.79,3200.0,27.4076,27.4076,27.3492,27.3659,3200.0
2005-07-21 11:50:00,32.79,32.83,32.79,32.83,6800.0,27.3659,27.3993,27.3659,27.3993,6800.0
2005-07-21 11:55:00,32.81,32.81,32.76,32.76,5800.0,27.3826,27.3826,27.3409,27.3409,5800.0
2005-07-21 12:00:00,32.76,32.77,32.74,32.76,3200.0,27.3409,27.3492,27.3242,27.3409,3200.0
2005-07-21 12:05:00,32.75,32.77,32.75,32.77,5800.0,27.3325,27.3492,27.3325,27.3492,5800.0
2005-07-21 12:10:00,32.82,32.82,32.8,32.82,3000.0,27.3909,27.3909,27.3742,27.3909,3000.0
2005-07-21 12:15:00,32.87,32.87,32.84,32.84,1000.0,27.4327,27.4327,27.4076,27.4076,1000.0
2005-07-21 12:20:00,32.84,32.85,32.84,32.85,1600.0,27.4076,27.416,27.4076,27.416,1600.0
2005-07-21 12:25:00,32.85,32.85,32.85,32.85,200.0,27.416,27.416,27.416,27.416,200.0
2005-07-21 12:30:00,32.88,32.9,32.88,32.9,1200.0,27.441,27.4577,27.441,27.4577,1200.0
2005-07-21 12:35:00,32.9,32.91,32.9,32.91,3000.0,27.4577,27.4661,27.4577,27.4661,3000.0
2005-07-21 12:40:00,32.93,32.93,32.93,32.93,1600.0,27.4827,27.4827,27.4827,27.4827,1600.0
2005-07-21 12:45:00,32.95,32.95,32.95,32.95,3000.0,27.4994,27.4994,27.4994,27.4994,3000.0
2005-07-21 12:50:00,32.95,32.95,32.95,32.95,7400.0,27.4994,27.4994,27.4994,27.4994,7400.0
2005-07-21 12:55:00,32.95,32.95,32.93,32.93,2200.0,27.4994,27.4994,27.4827,27.4827,2200.0
2005-07-21 13:00:00,32.91,32.94,32.91,32.94,1000.0,27.4661,27.4911,27.4661,27.4911,1000.0
2005-07-21 13:05:00,32.94,32.94,32.94,32.94,200.0,27.4911,27.4911,27.4911,27.4911,200.0
2005-07-21 13:10:00,32.92,32.92,32.92,32.92,400.0,27.4744,27.4744,27.4744,27.4744,400.0
2005-07-21 13:15:00,32.92,32.92,32.92,32.92,0.0,27.4744,27.4744,27.4744,27.4744,0.0
2005-07-21 13:20:00,32.92,32.92,32.92,32.92,2800.0,27.4744,27.4744,27.4744,27.4744,2800.0
2005-07-21 13:25:00,32.92,32.93,32.92,32.93,1800.0,27.4744,27.4827,27.4744,27.4827,1800.0
2005-07-21 13:30:00,32.91,32.92,32.91,32.92,1200.0,27.4661,27.4744,27.4661,27.4744,1200.0
2005-07-21 13:35:00,32.93,32.93,32.91,32.92,2600.0,27.4827,27.4827,27.4661,27.4744,2600.0
2005-07-21 13:40:00,32.93,32.93,32.93,32.93,1200.0,27.4827,27.4827,27.4827,27.4827,1200.0
2005-07-21 13:45:00,32.93,32.93,32.92,32.93,2400.0,27.4827,27.4827,27.4744,27.4827,2400.0
2005-07-21 13:50:00,32.93,32.93,32.93,32.93,0.0,27.4827,27.4827,27.4827,27.4827,0.0
2005-07-21 13:55:00,32.93,32.93,32.91,32.91,400.0,27.4827,27.4827,27.4661,27.4661,400.0
2005-07-21 14:00:00,32.92,32.92,32.91,32.91,1200.0,27.4744,27.4744,27.4661,27.4661,1200.0
2005-07-21 14:05:00,32.92,32.92,32.92,32.92,1200.0,27.4744,27.4744,27.4744,27.4744,1200.0
2005-07-21 14:10:00,32.93,32.93,32.93,32.93,200.0,27.4827,27.4827,27.4827,27.4827,200.0
2005-07-21 14:15:00,32.94,32.94,32.93,32.94,1000.0,27.4911,27.4911,27.4827,27.4911,1000.0
2005-07-21 14:20:00,32.94,32.95,32.94,32.95,1000.0,27.4911,27.4994,27.4911,27.4994,1000.0
2005-07-21 14:25:00,32.94,32.94,32.94,32.94,1800.0,27.4911,27.4911,27.4911,27.4911,1800.0
2005-07-21 14:30:00,32.91,32.93,32.91,32.93,14400.0,27.4661,27.4827,27.4661,27.4827,14400.0
2005-07-21 14:35:00,32.91,32.91,32.9,32.9,3800.0,27.4661,27.4661,27.4577,27.4577,3800.0
2005-07-21 14:40:00,32.9,32.9,32.89,32.9,6800.0,27.4577,27.4577,27.4494,27.4577,6800.0
2005-07-21 14:45:00,32.88,32.9,32.88,32.9,22200.0,27.441,27.4577,27.441,27.4577,22200.0
2005-07-21 14:50:00,32.88,32.88,32.88,32.88,800.0,27.441,27.441,27.441,27.441,800.0
2005-07-21 14:55:00,32.88,32.88,32.88,32.88,0.0,27.441,27.441,27.441,27.441,0.0
2005-07-21 15:00:00,32.85,32.87,32.85,32.87,3000.0,27.416,27.4327,27.416,27.4327,3000.0
2005-07-21 15:05:00,32.88,32.91,32.88,32.91,3200.0,27.441,27.4661,27.441,27.4661,3200.0
2005-07-21 15:10:00,32.91,32.91,32.89,32.9,3400.0,27.4661,27.4661,27.4494,27.4577,3400.0
2005-07-21 15:15:00,32.88,32.89,32.88,32.88,800.0,27.441,27.4494,27.441,27.441,800.0
2005-07-21 15:20:00,32.88,32.89,32.88,32.88,3000.0,27.441,27.4494,27.441,27.441,3000.0
2005-07-21 15:25:00,32.88,32.9,32.87,32.9,2200.0,27.441,27.4577,27.4327,27.4577,2200.0
2005-07-21 15:30:00,32.91,32.93,32.91,32.93,4400.0,27.4661,27.4827,27.4661,27.4827,4400.0
2005-07-21 15:35:00,32.91,32.95,32.91,32.94,3600.0,27.4661,27.4994,27.4661,27.4911,3600.0
2005-07-21 15:40:00,32.92,32.93,32.91,32.91,4400.0,27.4744,27.4827,27.4661,27.4661,4400.0
2005-07-21 15:45:00,32.88,32.9,32.88,32.9,7000.0,27.441,27.4577,27.441,27.4577,7000.0
2005-07-21 15:50:00,32.9,32.92,32.88,32.89,13600.0,27.4577,27.4744,27.441,27.4494,13600.0
2005-07-21 15:55:00,32.88,32.9,32.85,32.9,9400.0,27.441,27.4577,27.416,27.4577,9400.0
2005-07-22 09:30:00,33.05,33.05,33.05,33.05,6600.0,27.5829,27.5829,27.5829,27.5829,6600.0
2005-07-22 09:35:00,33.1,33.11,33.04,33.11,5000.0,27.6246,27.633,27.5745,27.633,5000.0
2005-07-22 09:40:00,33.11,33.15,33.11,33.15,7200.0,27.633,27.6664,27.633,27.6664,7200.0
2005-07-22 09:45:00,33.2,33.2,33.2,33.2,2400.0,27.7081,27.7081,27.7081,27.7081,2400.0
2005-07-22 09:50:00,33.23,33.3,33.23,33.3,4800.0,27.7331,27.7915,27.7331,27.7915,4800.0
2005-07-22 09:55:00,33.31,33.33,33.3,33.3,6200.0,27.7999,27.8166,27.7915,27.7915,6200.0
2005-07-22 10:00:00,33.3,33.3,33.2,33.22,8800.0,27.7915,27.7915,27.7081,27.7248,8800.0
2005-07-22 10:05:00,33.2,33.21,33.2,33.21,2600.0,27.7081,27.7164,27.7081,27.7164,2600.0
2005-07-22 10:10:00,33.23,33.24,33.23,33.23,3000.0,27.7331,27.7415,27.7331,27.7331,3000.0
2005-07-22 10:15:00,33.23,33.23,33.2,33.2,1600.0,27.7331,27.7331,27.7081,27.7081,1600.0
2005-07-22 10:20:00,33.18,33.18,33.12,33.12,2600.0,27.6914,27.6914,27.6413,27.6413,2600.0
2005-07-22 10:25:00,33.08,33.08,32.99,32.99,6200.0,27.6079,27.6079,27.5328,27.5328,6200.0
2005-07-22 10:30:00,32.99,32.99,32.96,32.99,8600.0,27.5328,27.5328,27.5078,27.5328,8600.0
2005-07-22 10:35:00,32.99,32.99,32.99,32.99,0.0,27.5328,27.5328,27.5328,27.5328,0.0
2005-07-22 10:40:00,32.99,32.99,32.99,32.99,0.0,27.5328,27.5328,27.5328,27.5328,0.0
2005-07-22 10:45:00,32.99,32.99,32.99,32.99,0.0,27.5328,27.5328,27.5328,27.5328,0.0
2005-07-22 10:50:00,32.95,32.95,32.95,32.95,1800.0,27.4994,27.4994,27.4994,27.4994,1800.0
2005-07-22 10:55:00,32.95,33.02,32.95,33.02,4800.0,27.4994,27.5579,27.4994,27.5579,4800.0
2005-07-22 11:00:00,33.01,33.01,32.97,32.97,4800.0,27.5495,27.5495,27.5161,27.5161,4800.0
2005-07-22 11:05:00,32.99,32.99,32.99,32.99,600.0,27.5328,27.5328,27.5328,27.5328,600.0
2005-07-22 11:10:00,32.98,32.98,32.98,32.98,600.0,27.5245,27.5245,27.5245,27.5245,600.0
2005-07-22 11:15:00,32.98,32.98,32.98,32.98,0.0,27.5245,27.5245,27.5245,27.5245,0.0
2005-07-22 11:20:00,32.96,32.96,32.96,32.96,200.0,27.5078,27.5078,27.5078,27.5078,200.0
2005-07-22 11:25:00,32.96,32.96,32.96,32.96,0.0,27.5078,27.5078,27.5078,27.5078,0.0
2005-07-22 11:30:00,32.96,32.96,32.96,32.96,0.0,27.5078,27.5078,27.5078,27.5078,0.0
2005-07-22 11:35:00,32.96,32.96,32.93,32.93,1200.0,27.5078,27.5078,27.4827,27.4827,1200.0
2005-07-22 11:40:00,32.93,32.93,32.93,32.93,400.0,27.4827,27.4827,27.4827,27.4827,400.0
2005-07-22 11:45:00,32.93,32.93,32.93,32.93,800.0,27.4827,27.4827,27.4827,27.4827,800.0
2005-07-22 11:50:00,32.9,32.9,32.88,32.88,1200.0,27.4577,27.4577,27.441,27.441,1200.0
2005-07-22 11:55:00,32.86,32.86,32.86,32.86,400.0,27.4243,27.4243,27.4243,27.4243,400.0
2005-07-22 12:00:00,32.83,32.83,32.77,32.82,11200.0,27.3993,27.3993,27.3492,27.3909,11200.0
2005-07-22 12:05:00,32.82,32.82,32.82,32.82,1800.0,27.3909,27.3909,27.3909,27.3909,1800.0
2005-07-22 12:10:00,32.82,32.82,32.82,32.82,600.0,27.3909,27.3909,27.3909,27.3909,600.0
2005-07-22 12:15:00,32.82,32.82,32.82,32.82,0.0,27.3909,27.3909,27.3909,27.3909,0.0
2005-07-22 12:20:00,32.81,32.82,32.81,32.82,600.0,27.3826,27.3909,27.3826,27.3909,600.0
2005-07-22 12:25:00,32.81,32.81,32.8,32.8,400.0,27.3826,27.3826,27.3742,27.3742,400.0
2005-07-22 12:30:00,32.79,32.79,32.79,32.79,600.0,27.3659,27.3659,27.3659,27.3659,600.0
2005-07-22 12:35:00,32.77,32.77,32.77,32.77,200.0,27.3492,27.3492,27.3492,27.3492,200.0
2005-07-22 12:40:00,32.77,32.77,32.77,32.77,0.0,27.3492,27.3492,27.3492,27.3492,0.0
2005-07-22 12:45:00,32.75,32.75,32.71,32.71,2200.0,27.3325,27.3325,27.2991,27.2991,2200.0
2005-07-22 12:50:00,32.71,32.71,32.71,32.71,0.0,27.2991,27.2991,27.2991,27.2991,0.0
2005-07-22 12:55:00,32.7,32.71,32.7,32.7,1800.0,27.2908,27.2991,27.2908,27.2908,1800.0
2005-07-22 13:00:00,32.66,32.66,32.65,32.66,1400.0,27.2574,27.2574,27.2491,27.2574,1400.0
2005-07-22 13:05:00,32.65,32.65,32.65,32.65,200.0,27.2491,27.2491,27.2491,27.2491,200.0
2005-07-22 13:10:00,32.63,32.65,32.63,32.65,6400.0,27.2324,27.2491,27.2324,27.2491,6400.0
2005-07-22 13:15:00,32.65,32.69,32.63,32.69,5200.0,27.2491,27.2824,27.2324,27.2824,5200.0
2005-07-22 13:20:00,32.68,32.71,32.68,32.71,3600.0,27.2741,27.2991,27.2741,27.2991,3600.0
2005-07-22 13:25:00,32.71,32.72,32.71,32.71,2200.0,27.2991,27.3075,27.2991,27.2991,2200.0
2005-07-22 13:30:00,32.72,32.72,32.71,32.71,600.0,27.3075,27.3075,27.2991,27.2991,600.0
2005-07-22 13:35:00,32.7,32.7,32.7,32.7,2400.0,27.2908,27.2908,27.2908,27.2908,2400.0
2005-07-22 13:40:00,32.7,32.7,32.7,32.7,2600.0,27.2908,27.2908,27.2908,27.2908,2600.0
2005-07-22 13:45:00,32.7,32.7,32.7,32.7,0.0,27.2908,27.2908,27.2908,27.2908,0.0
2005-07-22 13:50:00,32.7,32.7,32.7,32.7,400.0,27.2908,27.2908,27.2908,27.2908,400.0
2005-07-22 13:55:00,32.7,32.71,32.7,32.71,800.0,27.2908,27.2991,27.2908,27.2991,800.0
2005-07-22 14:00:00,32.71,32.71,32.66,32.66,2600.0,27.2991,27.2991,27.2574,27.2574,2600.0
2005-07-22 14:05:00,32.71,32.71,32.71,32.71,200.0,27.2991,27.2991,27.2991,27.2991,200.0
2005-07-22 14:10:00,32.71,32.73,32.7,32.73,2000.0,27.2991,27.3158,27.2908,27.3158,2000.0
2005-07-22 14:15:00,32.73,32.73,32.73,32.73,1200.0,27.3158,27.3158,27.3158,27.3158,1200.0
2005-07-22 14:20:00,32.74,32.74,32.74,32.74,400.0,27.3242,27.3242,27.3242,27.3242,400.0
2005-07-22 14:25:00,32.73,32.73,32.69,32.72,1600.0,27.3158,27.3158,27.2824,27.3075,1600.0
2005-07-22 14:30:00,32.72,32.72,32.72,32.72,5800.0,27.3075,27.3075,27.3075,27.3075,5800.0
2005-07-22 14:35:00,32.74,32.76,32.74,32.76,3200.0,27.3242,27.3409,27.3242,27.3409,3200.0
2005-07-22 14:40:00,32.77,32.85,32.77,32.84,3000.0,27.3492,27.416,27.3492,27.4076,3000.0
2005-07-22 14:45:00,32.85,32.88,32.85,32.88,4400.0,27.416,27.441,27.416,27.441,4400.0
2005-07-22 14:50:00,32.9,32.9,32.9,32.9,400.0,27.4577,27.4577,27.4577,27.4577,400.0
2005-07-22 14:55:00,32.9,32.91,32.9,32.91,1600.0,27.4577,27.4661,27.4577,27.4661,1600.0
2005-07-22 15:00:00,32.91,32.91,32.9,32.9,1200.0,27.4661,27.4661,27.4577,27.4577,1200.0
2005-07-22 15:05:00,32.91,32.91,32.89,32.89,1000.0,27.4661,27.4661,27.4494,27.4494,1000.0
2005-07-22 15:10:00,32.91,32.96,32.91,32.96,1200.0,27.4661,27.5078,27.4661,27.5078,1200.0
2005-07-22 15:15:00,32.93,32.94,32.93,32.94,1200.0,27.4827,27.4911,27.4827,27.4911,1200.0
2005-07-22 15:20:00,32.94,32.94,32.93,32.93,1000.0,27.4911,27.4911,27.4827,27.4827,1000.0
2005-07-22 15:25:00,32.93,32.93,32.92,32.92,400.0,27.4827,27.4827,27.4744,27.4744,400.0
2005-07-22 15:30:00,32.92,32.92,32.92,32.92,1000.0,27.4744,27.4744,27.4744,27.4744,1000.0
2005-07-22 15:35:00,32.91,32.97,32.91,32.94,3400.0,27.4661,27.5161,27.4661,27.4911,3400.0
2005-07-22 15:40:00,32.96,33.0,32.96,33.0,4200.0,27.5078,27.5412,27.5078,27.5412,4200.0
2005-07-22 15:45:00,33.0,33.0,32.98,32.99,3000.0,27.5412,27.5412,27.5245,27.5328,3000.0
2005-07-22 15:50:00,33.0,33.01,32.99,32.99,2200.0,27.5412,27.5495,27.5328,27.5328,2200.0
2005-07-22 15:55:00,32.99,33.0,32.99,33.0,8600.0,27.5328,27.5412,27.5328,27.5412,8600.0
2005-07-25 09:35:00,32.58,32.7,32.58,32.69,18200.0,27.1906,27.2908,27.1906,27.2824,18200.0
2005-07-25 09:40:00,32.7,32.73,32.7,32.73,3800.0,27.2908,27.3158,27.2908,27.3158,3800.0
2005-07-25 09:45:00,32.73,32.8,32.73,32.8,6600.0,27.3158,27.3742,27.3158,27.3742,6600.0
2005-07-25 09:50:00,32.83,32.84,32.82,32.84,9800.0,27.3993,27.4076,27.3909,27.4076,9800.0
2005-07-25 09:55:00,32.84,32.84,32.81,32.82,3000.0,27.4076,27.4076,27.3826,27.3909,3000.0
2005-07-25 10:00:00,32.83,32.85,32.83,32.84,9000.0,27.3993,27.416,27.3993,27.4076,9000.0
2005-07-25 10:05:00,32.84,32.84,32.84,32.84,200.0,27.4076,27.4076,27.4076,27.4076,200.0
2005-07-25 10:10:00,32.85,32.85,32.84,32.85,2200.0,27.416,27.416,27.4076,27.416,2200.0
2005-07-25 10:15:00,32.84,32.85,32.84,32.85,1400.0,27.4076,27.416,27.4076,27.416,1400.0
2005-07-25 10:20:00,32.87,32.87,32.87,32.87,800.0,27.4327,27.4327,27.4327,27.4327,800.0
2005-07-25 10:25:00,32.86,32.86,32.85,32.85,1000.0,27.4243,27.4243,27.416,27.416,1000.0
2005-07-25 10:30:00,32.85,32.86,32.85,32.86,1200.0,27.416,27.4243,27.416,27.4243,1200.0
2005-07-25 10:35:00,32.85,32.85,32.85,32.85,600.0,27.416,27.416,27.416,27.416,600.0
2005-07-25 10:40:00,32.85,32.86,32.81,32.82,3000.0,27.416,27.4243,27.3826,27.3909,3000.0
2005-07-25 10:45:00,32.83,32.85,32.83,32.85,1600.0,27.3993,27.416,27.3993,27.416,1600.0
2005-07-25 10:50:00,32.87,32.87,32.85,32.86,2000.0,27.4327,27.4327,27.416,27.4243,2000.0
2005-07-25 10:55:00,32.87,32.87,32.85,32.85,800.0,27.4327,27.4327,27.416,27.416,800.0
2005-07-25 11:00:00,32.79,32.83,32.77,32.83,2400.0,27.3659,27.3993,27.3492,27.3993,2400.0
2005-07-25 11:05:00,32.77,32.77,32.77,32.77,1400.0,27.3492,27.3492,27.3492,27.3492,1400.0
2005-07-25 11:10:00,32.77,32.77,32.77,32.77,600.0,27.3492,27.3492,27.3492,27.3492,600.0
2005-07-25 11:15:00,32.77,32.77,32.77,32.77,400.0,27.3492,27.3492,27.3492,27.3492,400.0
2005-07-25 11:20:00,32.77,32.77,32.77,32.77,0.0,27.3492,27.3492,27.3492,27.3492,0.0
2005-07-25 11:25:00,32.75,32.75,32.66,32.66,3200.0,27.3325,27.3325,27.2574,27.2574,3200.0
2005-07-25 11:30:00,32.72,32.72,32.72,32.72,200.0,27.3075,27.3075,27.3075,27.3075,200.0
2005-07-25 11:35:00,32.71,32.71,32.71,32.71,200.0,27.2991,27.2991,27.2991,27.2991,200.0
2005-07-25 11:40:00,32.66,32.66,32.66,32.66,400.0,27.2574,27.2574,27.2574,27.2574,400.0
2005-07-25 11:45:00,32.66,32.66,32.6,32.6,10800.0,27.2574,27.2574,27.2073,27.2073,10800.0
2005-07-25 11:50:00,32.6,32.6,32.48,32.48,11200.0,27.2073,27.2073,27.1072,27.1072,11200.0
2005-07-25 11:55:00,32.48,32.54,32.48,32.54,4600.0,27.1072,27.1573,27.1072,27.1573,4600.0
2005-07-25 12:00:00,32.54,32.54,32.51,32.51,1800.0,27.1573,27.1573,27.1322,27.1322,1800.0
2005-07-25 12:05:00,32.52,32.54,32.52,32.54,1400.0,27.1406,27.1573,27.1406,27.1573,1400.0
2005-07-25 12:10:00,32.54,32.55,32.54,32.55,1200.0,27.1573,27.1656,27.1573,27.1656,1200.0
2005-07-25 12:15:00,32.52,32.52,32.52,32.52,200.0,27.1406,27.1406,27.1406,27.1406,200.0
2005-07-25 12:20:00,32.52,32.52,32.52,32.52,0.0,27.1406,27.1406,27.1406,27.1406,0.0
2005-07-25 12:25:00,32.52,32.52,32.49,32.5,3800.0,27.1406,27.1406,27.1155,27.1239,3800.0
2005-07-25 12:30:00,32.45,32.48,32.42,32.42,2200.0,27.0821,27.1072,27.0571,27.0571,2200.0
2005-07-25 12:35:00,32.43,32.43,32.38,32.38,600.0,27.0655,27.0655,27.0237,27.0237,600.0
2005-07-25 12:40:00,32.4,32.41,32.4,32.41,400.0,27.0404,27.0488,27.0404,27.0488,400.0
2005-07-25 12:45:00,32.38,32.4,32.38,32.38,600.0,27.0237,27.0404,27.0237,27.0237,600.0
2005-07-25 12:50:00,32.38,32.38,32.35,32.35,3000.0,27.0237,27.0237,26.9987,26.9987,3000.0
2005-07-25 12:55:00,32.34,32.35,32.22,32.26,5800.0,26.9903,26.9987,26.8902,26.9236,5800.0
2005-07-25 13:00:00,32.21,32.25,32.21,32.23,8200.0,26.8818,26.9152,26.8818,26.8985,8200.0
2005-07-25 13:05:00,32.23,32.27,32.23,32.27,4400.0,26.8985,26.9319,26.8985,26.9319,4400.0
2005-07-25 13:10:00,32.29,32.31,32.29,32.31,1600.0,26.9486,26.9653,26.9486,26.9653,1600.0
2005-07-25 13:15:00,32.3,32.38,32.3,32.37,4400.0,26.957,27.0237,26.957,27.0154,4400.0
2005-07-25 13:20:00,32.38,32.4,32.38,32.4,1200.0,27.0237,27.0404,27.0237,27.0404,1200.0
2005-07-25 13:25:00,32.4,32.48,32.4,32.48,1800.0,27.0404,27.1072,27.0404,27.1072,1800.0
2005-07-25 13:30:00,32.49,32.56,32.49,32.56,2400.0,27.1155,27.1739,27.1155,27.1739,2400.0
2005-07-25 13:35:00,32.57,32.58,32.56,32.57,1600.0,27.1823,27.1906,27.1739,27.1823,1600.0
2005-07-25 13:40:00,32.59,32.63,32.59,32.63,2200.0,27.199,27.2324,27.199,27.2324,2200.0
2005-07-25 13:45:00,32.66,32.7,32.66,32.7,600.0,27.2574,27.2908,27.2574,27.2908,600.0
2005-07-25 13:50:00,32.72,32.73,32.71,32.73,4600.0,27.3075,27.3158,27.2991,27.3158,4600.0
2005-07-25 13:55:00,32.71,32.72,32.71,32.72,1200.0,27.2991,27.3075,27.2991,27.3075,1200.0
2005-07-25 14:00:00,32.7,32.7,32.7,32.7,1400.0,27.2908,27.2908,27.2908,27.2908,1400.0
2005-07-25 14:05:00,32.7,32.7,32.7,32.7,0.0,27.2908,27.2908,27.2908,27.2908,0.0
2005-07-25 14:10:00,32.67,32.67,32.67,32.67,600.0,27.2658,27.2658,27.2658,27.2658,600.0
2005-07-25 14:15:00,32.62,32.63,32.57,32.58,2600.0,27.224,27.2324,27.1823,27.1906,2600.0
2005-07-25 14:20:00,32.6,32.6,32.59,32.6,1800.0,27.2073,27.2073,27.199,27.2073,1800.0
2005-07-25 14:25:00,32.6,32.62,32.6,32.61,600.0,27.2073,27.224,27.2073,27.2157,600.0
2005-07-25 14:30:00,32.6,32.61,32.6,32.61,1800.0,27.2073,27.2157,27.2073,27.2157,1800.0
2005-07-25 14:35:00,32.6,32.62,32.6,32.62,3200.0,27.2073,27.224,27.2073,27.224,3200.0
2005-07-25 14:40:00,32.62,32.63,32.61,32.61,800.0,27.224,27.2324,27.2157,27.2157,800.0
2005-07-25 14:45:00,32.61,32.61,32.61,32.61,200.0,27.2157,27.2157,27.2157,27.2157,200.0
2005-07-25 14:50:00,32.58,32.59,32.58,32.59,1800.0,27.1906,27.199,27.1906,27.199,1800.0
2005-07-25 14:55:00,32.59,32.59,32.52,32.53,2800.0,27.199,27.199,27.1406,27.1489,2800.0
2005-07-25 15:00:00,32.53,32.53,32.53,32.53,600.0,27.1489,27.1489,27.1489,27.1489,600.0
2005-07-25 15:05:00,32.53,32.53,32.53,32.53,0.0,27.1489,27.1489,27.1489,27.1489,0.0
2005-07-25 15:10:00,32.51,32.52,32.51,32.52,800.0,27.1322,27.1406,27.1322,27.1406,800.0
2005-07-25 15:15:00,32.52,32.52,32.52,32.52,1400.0,27.1406,27.1406,27.1406,27.1406,1400.0
2005-07-25 15:20:00,32.52,32.53,32.52,32.53,1400.0,27.1406,27.1489,27.1406,27.1489,1400.0
2005-07-25 15:25:00,32.53,32.55,32.53,32.55,2000.0,27.1489,27.1656,27.1489,27.1656,2000.0
2005-07-25 15:30:00,32.54,32.56,32.54,32.56,4200.0,27.1573,27.1739,27.1573,27.1739,4200.0
2005-07-25 15:35:00,32.56,32.67,32.56,32.67,6800.0,27.1739,27.2658,27.1739,27.2658,6800.0
2005-07-25 15:40:00,32.67,32.68,32.67,32.68,5800.0,27.2658,27.2741,27.2658,27.2741,5800.0
2005-07-25 15:45:00,32.68,32.69,32.68,32.69,4400.0,27.2741,27.2824,27.2741,27.2824,4400.0
2005-07-25 15:50:00,32.69,32.69,32.65,32.68,3800.0,27.2824,27.2824,27.2491,27.2741,3800.0
2005-07-25 15:55:00,32.67,32.68,32.67,32.67,3400.0,27.2658,27.2741,27.2658,27.2658,3400.0
2005-07-26 09:35:00,32.55,32.55,32.55,32.55,7000.0,27.1656,27.1656,27.1656,27.1656,7000.0
2005-07-26 09:40:00,32.52,32.52,32.5,32.52,3400.0,27.1406,27.1406,27.1239,27.1406,3400.0
2005-07-26 09:45:00,32.51,32.51,32.51,32.51,800.0,27.1322,27.1322,27.1322,27.1322,800.0
2005-07-26 09:50:00,32.5,32.58,32.5,32.58,2600.0,27.1239,27.1906,27.1239,27.1906,2600.0
2005-07-26 09:55:00,32.58,32.58,32.53,32.53,1000.0,27.1906,27.1906,27.1489,27.1489,1000.0
2005-07-26 10:00:00,32.5,32.5,32.48,32.48,1200.0,27.1239,27.1239,27.1072,27.1072,1200.0
2005-07-26 10:05:00,32.49,32.54,32.45,32.5,4400.0,27.1155,27.1573,27.0821,27.1239,4400.0
2005-07-26 10:10:00,32.56,32.6,32.56,32.6,400.0,27.1739,27.2073,27.1739,27.2073,400.0
2005-07-26 10:15:00,32.6,32.6,32.6,32.6,0.0,27.2073,27.2073,27.2073,27.2073,0.0
2005-07-26 10:20:00,32.62,32.68,32.62,32.65,2800.0,27.224,27.2741,27.224,27.2491,2800.0
2005-07-26 10:25:00,32.68,32.68,32.67,32.68,1400.0,27.2741,27.2741,27.2658,27.2741,1400.0
2005-07-26 10:30:00,32.67,32.67,32.67,32.67,200.0,27.2658,27.2658,27.2658,27.2658,200.0
2005-07-26 10:35:00,32.66,32.67,32.66,32.67,600.0,27.2574,27.2658,27.2574,27.2658,600.0
2005-07-26 10:40:00,32.67,32.67,32.6,32.6,1400.0,27.2658,27.2658,27.2073,27.2073,1400.0
2005-07-26 10:45:00,32.57,32.58,32.57,32.58,2000.0,27.1823,27.1906,27.1823,27.1906,2000.0
2005-07-26 10:50:00,32.58,32.58,32.58,32.58,0.0,27.1906,27.1906,27.1906,27.1906,0.0
2005-07-26 10:55:00,32.6,32.6,32.6,32.6,600.0,27.2073,27.2073,27.2073,27.2073,600.0
2005-07-26 11:00:00,32.6,32.6,32.6,32.6,200.0,27.2073,27.2073,27.2073,27.2073,200.0
2005-07-26 11:05:00,32.6,32.62,32.6,32.61,1200.0,27.2073,27.224,27.2073,27.2157,1200.0
2005-07-26 11:10:00,32.62,32.62,32.62,32.62,400.0,27.224,27.224,27.224,27.224,400.0
2005-07-26 11:15:00,32.62,32.62,32.62,32.62,400.0,27.224,27.224,27.224,27.224,400.0
2005-07-26 11:20:00,32.62,32.68,32.62,32.68,8200.0,27.224,27.2741,27.224,27.2741,8200.0
2005-07-26 11:25:00,32.7,32.73,32.7,32.73,800.0,27.2908,27.3158,27.2908,27.3158,800.0
2005-07-26 11:30:00,32.72,32.72,32.72,32.72,200.0,27.3075,27.3075,27.3075,27.3075,200.0
2005-07-26 11:35:00,32.72,32.77,32.72,32.77,2200.0,27.3075,27.3492,27.3075,27.3492,2200.0
2005-07-26 11:40:00,32.79,32.79,32.77,32.77,1000.0,27.3659,27.3659,27.3492,27.3492,1000.0
2005-07-26 11:45:00,32.77,32.77,32.77,32.77,1200.0,27.3492,27.3492,27.3492,27.3492,1200.0
2005-07-26 11:50:00,32.77,32.77,32.76,32.76,1800.0,27.3492,27.3492,27.3409,27.3409,1800.0
2005-07-26 11:55:00,32.73,32.73,32.73,32.73,400.0,27.3158,27.3158,27.3158,27.3158,400.0
2005-07-26 12:00:00,32.73,32.73,32.72,32.72,600.0,27.3158,27.3158,27.3075,27.3075,600.0
2005-07-26 12:05:00,32.72,32.72,32.72,32.72,600.0,27.3075,27.3075,27.3075,27.3075,600.0
2005-07-26 12:10:00,32.71,32.76,32.71,32.76,1800.0,27.2991,27.3409,27.2991,27.3409,1800.0
2005-07-26 12:15:00,32.73,32.73,32.73,32.73,200.0,27.3158,27.3158,27.3158,27.3158,200.0
2005-07-26 12:20:00,32.73,32.73,32.73,32.73,0.0,27.3158,27.3158,27.3158,27.3158,0.0
2005-07-26 12:25:00,32.71,32.71,32.7,32.7,2200.0,27.2991,27.2991,27.2908,27.2908,2200.0
2005-07-26 12:30:00,32.7,32.7,32.7,32.7,0.0,27.2908,27.2908,27.2908,27.2908,0.0
2005-07-26 12:35:00,32.75,32.75,32.71,32.71,600.0,27.3325,27.3325,27.2991,27.2991,600.0
2005-07-26 12:40:00,32.71,32.71,32.7,32.7,1400.0,27.2991,27.2991,27.2908,27.2908,1400.0
2005-07-26 12:45:00,32.71,32.75,32.71,32.75,1200.0,27.2991,27.3325,27.2991,27.3325,1200.0
2005-07-26 12:50:00,32.75,32.75,32.75,32.75,0.0,27.3325,27.3325,27.3325,27.3325,0.0
2005-07-26 12:55:00,32.75,32.76,32.75,32.76,600.0,27.3325,27.3409,27.3325,27.3409,600.0
2005-07-26 13:00:00,32.75,32.85,32.75,32.85,5800.0,27.3325,27.416,27.3325,27.416,5800.0
2005-07-26 13:05:00,32.84,32.84,32.84,32.84,400.0,27.4076,27.4076,27.4076,27.4076,400.0
2005-07-26 13:10:00,32.86,32.87,32.85,32.85,1000.0,27.4243,27.4327,27.416,27.416,1000.0
2005-07-26 13:15:00,32.84,32.84,32.82,32.84,1200.0,27.4076,27.4076,27.3909,27.4076,1200.0
2005-07-26 13:20:00,32.84,32.84,32.84,32.84,200.0,27.4076,27.4076,27.4076,27.4076,200.0
2005-07-26 13:25:00,32.84,32.84,32.82,32.82,1000.0,27.4076,27.4076,27.3909,27.3909,1000.0
2005-07-26 13:30:00,32.82,32.94,32.82,32.94,9600.0,27.3909,27.4911,27.3909,27.4911,9600.0
2005-07-26 13:35:00,32.94,32.94,32.91,32.94,1000.0,27.4911,27.4911,27.4661,27.4911,1000.0
2005-07-26 13:40:00,32.94,33.01,32.94,33.01,2800.0,27.4911,27.5495,27.4911,27.5495,2800.0
2005-07-26 13:45:00,33.04,33.04,33.01,33.02,2000.0,27.5745,27.5745,27.5495,27.5579,2000.0
2005-07-26 13:50:00,33.01,33.02,33.01,33.02,5200.0,27.5495,27.5579,27.5495,27.5579,5200.0
2005-07-26 13:55:00,33.01,33.01,33.01,33.01,1200.0,27.5495,27.5495,27.5495,27.5495,1200.0
2005-07-26 14:00:00,33.01,33.02,33.01,33.01,800.0,27.5495,27.5579,27.5495,27.5495,800.0
2005-07-26 14:05:00,33.02,33.02,33.01,33.01,600.0,27.5579,27.5579,27.5495,27.5495,600.0
2005-07-26 14:10:00,33.01,33.01,33.01,33.01,400.0,27.5495,27.5495,27.5495,27.5495,400.0
2005-07-26 14:15:00,33.0,33.0,32.98,32.98,2200.0,27.5412,27.5412,27.5245,27.5245,2200.0
2005-07-26 14:20:00,32.98,33.01,32.98,33.01,2600.0,27.5245,27.5495,27.5245,27.5495,2600.0
2005-07-26 14:25:00,33.01,33.05,33.01,33.04,3600.0,27.5495,27.5829,27.5495,27.5745,3600.0
2005-07-26 14:30:00,33.05,33.05,33.0,33.02,2000.0,27.5829,27.5829,27.5412,27.5579,2000.0
2005-07-26 14:35:00,33.02,33.02,32.99,33.01,3200.0,27.5579,27.5579,27.5328,27.5495,3200.0
2005-07-26 14:40:00,33.01,33.01,33.0,33.0,2800.0,27.5495,27.5495,27.5412,27.5412,2800.0
2005-07-26 14:45:00,33.01,33.03,33.01,33.01,5000.0,27.5495,27.5662,27.5495,27.5495,5000.0
2005-07-26 14:50:00,33.01,33.02,33.01,33.02,4000.0,27.5495,27.5579,27.5495,27.5579,4000.0
2005-07-26 14:55:00,32.99,32.99,32.99,32.99,200.0,27.5328,27.5328,27.5328,27.5328,200.0
2005-07-26 15:00:00,33.02,33.02,32.99,33.0,2200.0,27.5579,27.5579,27.5328,27.5412,2200.0
2005-07-26 15:05:00,33.0,33.01,32.98,32.98,2600.0,27.5412,27.5495,27.5245,27.5245,2600.0
2005-07-26 15:10:00,32.99,33.0,32.98,32.98,1200.0,27.5328,27.5412,27.5245,27.5245,1200.0
2005-07-26 15:15:00,33.01,33.13,33.0,33.1,3000.0,27.5495,27.6497,27.5412,27.6246,3000.0
2005-07-26 15:20:00,33.1,33.1,33.09,33.09,2400.0,27.6246,27.6246,27.6163,27.6163,2400.0
2005-07-26 15:25:00,33.09,33.1,33.09,33.1,600.0,27.6163,27.6246,27.6163,27.6246,600.0
2005-07-26 15:30:00,33.1,33.1,33.0,33.05,12200.0,27.6246,27.6246,27.5412,27.5829,12200.0
2005-07-26 15:35:00,33.02,33.02,32.98,32.99,8000.0,27.5579,27.5579,27.5245,27.5328,8000.0
2005-07-26 15:40:00,32.99,33.1,32.99,33.04,12200.0,27.5328,27.6246,27.5328,27.5745,12200.0
2005-07-26 15:45:00,33.02,33.08,33.0,33.08,7200.0,27.5579,27.6079,27.5412,27.6079,7200.0
2005-07-26 15:50:00,33.07,33.08,33.02,33.03,3800.0,27.5996,27.6079,27.5579,27.5662,3800.0
2005-07-26 15:55:00,33.03,33.04,32.99,33.0,6400.0,27.5662,27.5745,27.5328,27.5412,6400.0
2005-07-27 09:30:00,32.87,32.87,32.87,32.87,7600.0,27.4327,27.4327,27.4327,27.4327,7600.0
2005-07-27 09:35:00,32.91,32.91,32.91,32.91,800.0,27.4661,27.4661,27.4661,27.4661,800.0
2005-07-27 09:40:00,32.9,32.9,32.9,32.9,600.0,27.4577,27.4577,27.4577,27.4577,600.0
2005-07-27 09:45:00,32.88,32.9,32.69,32.78,20200.0,27.441,27.4577,27.2824,27.3576,20200.0
2005-07-27 09:50:00,32.76,32.78,32.76,32.78,1400.0,27.3409,27.3576,27.3409,27.3576,1400.0
2005-07-27 09:55:00,32.79,32.85,32.79,32.85,14200.0,27.3659,27.416,27.3659,27.416,14200.0
2005-07-27 10:00:00,32.86,32.88,32.8,32.88,44800.0,27.4243,27.441,27.3742,27.441,44800.0
2005-07-27 10:05:00,32.88,33.08,32.88,33.08,5600.0,27.441,27.6079,27.441,27.6079,5600.0
2005-07-27 10:10:00,33.06,33.07,32.98,32.99,9400.0,27.5912,27.5996,27.5245,27.5328,9400.0
2005-07-27 10:15:00,32.99,32.99,32.95,32.95,3200.0,27.5328,27.5328,27.4994,27.4994,3200.0
2005-07-27 10:20:00,32.98,32.99,32.97,32.99,3200.0,27.5245,27.5328,27.5161,27.5328,3200.0
2005-07-27 10:25:00,32.99,33.02,32.99,33.02,2400.0,27.5328,27.5579,27.5328,27.5579,2400.0
2005-07-27 10:30:00,33.01,33.02,32.99,32.99,2600.0,27.5495,27.5579,27.5328,27.5328,2600.0
2005-07-27 10:35:00,33.02,33.02,33.02,33.02,600.0,27.5579,27.5579,27.5579,27.5579,600.0
2005-07-27 10:40:00,33.02,33.05,33.02,33.04,1800.0,27.5579,27.5829,27.5579,27.5745,1800.0
2005-07-27 10:45:00,33.05,33.05,33.05,33.05,400.0,27.5829,27.5829,27.5829,27.5829,400.0
2005-07-27 10:50:00,33.05,33.05,33.05,33.05,1400.0,27.5829,27.5829,27.5829,27.5829,1400.0
2005-07-27 10:55:00,33.05,33.05,32.95,32.99,4600.0,27.5829,27.5829,27.4994,27.5328,4600.0
2005-07-27 11:00:00,32.99,32.99,32.99,32.99,400.0,27.5328,27.5328,27.5328,27.5328,400.0
2005-07-27 11:05:00,32.99,32.99,32.96,32.97,2200.0,27.5328,27.5328,27.5078,27.5161,2200.0
2005-07-27 11:10:00,32.97,32.97,32.97,32.97,200.0,27.5161,27.5161,27.5161,27.5161,200.0
2005-07-27 11:15:00,32.98,33.01,32.98,33.0,4000.0,27.5245,27.5495,27.5245,27.5412,4000.0
2005-07-27 11:20:00,33.0,33.0,33.0,33.0,600.0,27.5412,27.5412,27.5412,27.5412,600.0
2005-07-27 11:25:00,33.01,33.01,33.01,33.01,600.0,27.5495,27.5495,27.5495,27.5495,600.0
2005-07-27 11:30:00,33.01,33.01,32.96,32.96,2000.0,27.5495,27.5495,27.5078,27.5078,2000.0
2005-07-27 11:35:00,32.96,32.96,32.96,32.96,0.0,27.5078,27.5078,27.5078,27.5078,0.0
2005-07-27 11:40:00,32.97,32.97,32.96,32.96,800.0,27.5161,27.5161,27.5078,27.5078,800.0
2005-07-27 11:45:00,32.96,32.96,32.91,32.92,5200.0,27.5078,27.5078,27.4661,27.4744,5200.0
2005-07-27 11:50:00,32.94,32.95,32.94,32.95,600.0,27.4911,27.4994,27.4911,27.4994,600.0
2005-07-27 11:55:00,32.95,32.95,32.93,32.95,1400.0,27.4994,27.4994,27.4827,27.4994,1400.0
2005-07-27 12:00:00,32.94,32.95,32.94,32.94,600.0,27.4911,27.4994,27.4911,27.4911,600.0
2005-07-27 12:05:00,32.94,32.98,32.94,32.98,11000.0,27.4911,27.5245,27.4911,27.5245,11000.0
2005-07-27 12:10:00,32.98,32.98,32.98,32.98,0.0,27.5245,27.5245,27.5245,27.5245,0.0
2005-07-27 12:15:00,32.98,32.98,32.98,32.98,0.0,27.5245,27.5245,27.5245,27.5245,0.0
2005-07-27 12:20:00,32.99,32.99,32.93,32.94,7200.0,27.5328,27.5328,27.4827,27.4911,7200.0
2005-07-27 12:25:00,32.94,32.94,32.94,32.94,0.0,27.4911,27.4911,27.4911,27.4911,0.0
2005-07-27 12:30:00,32.94,32.94,32.94,32.94,0.0,27.4911,27.4911,27.4911,27.4911,0.0
2005-07-27 12:35:00,32.94,32.94,32.94,32.94,0.0,27.4911,27.4911,27.4911,27.4911,0.0
2005-07-27 12:40:00,32.94,32.94,32.94,32.94,0.0,27.4911,27.4911,27.4911,27.4911,0.0
2005-07-27 12:45:00,32.95,32.95,32.95,32.95,3600.0,27.4994,27.4994,27.4994,27.4994,3600.0
2005-07-27 12:50:00,32.95,32.95,32.95,32.95,0.0,27.4994,27.4994,27.4994,27.4994,0.0
2005-07-27 12:55:00,32.95,32.95,32.95,32.95,200.0,27.4994,27.4994,27.4994,27.4994,200.0
2005-07-27 13:00:00,32.95,32.95,32.95,32.95,400.0,27.4994,27.4994,27.4994,27.4994,400.0
2005-07-27 13:05:00,32.93,32.93,32.93,32.93,200.0,27.4827,27.4827,27.4827,27.4827,200.0
2005-07-27 13:10:00,32.93,32.93,32.93,32.93,600.0,27.4827,27.4827,27.4827,27.4827,600.0
2005-07-27 13:15:00,32.93,32.93,32.93,32.93,0.0,27.4827,27.4827,27.4827,27.4827,0.0
2005-07-27 13:20:00,32.93,32.93,32.93,32.93,1200.0,27.4827,27.4827,27.4827,27.4827,1200.0
2005-07-27 13:25:00,32.93,32.93,32.93,32.93,0.0,27.4827,27.4827,27.4827,27.4827,0.0
2005-07-27 13:30:00,32.93,32.93,32.93,32.93,1000.0,27.4827,27.4827,27.4827,27.4827,1000.0
2005-07-27 13:35:00,32.93,32.93,32.93,32.93,0.0,27.4827,27.4827,27.4827,27.4827,0.0
2005-07-27 13:40:00,32.93,32.93,32.93,32.93,0.0,27.4827,27.4827,27.4827,27.4827,0.0
2005-07-27 13:45:00,32.91,32.92,32.91,32.91,2000.0,27.4661,27.4744,27.4661,27.4661,2000.0
2005-07-27 13:50:00,32.9,32.9,32.88,32.88,400.0,27.4577,27.4577,27.441,27.441,400.0
2005-07-27 13:55:00,32.88,32.88,32.88,32.88,200.0,27.441,27.441,27.441,27.441,200.0
2005-07-27 14:00:00,32.88,32.9,32.85,32.85,3200.0,27.441,27.4577,27.416,27.416,3200.0
2005-07-27 14:05:00,32.86,32.9,32.86,32.9,1200.0,27.4243,27.4577,27.4243,27.4577,1200.0
2005-07-27 14:10:00,32.87,32.9,32.84,32.9,2400.0,27.4327,27.4577,27.4076,27.4577,2400.0
2005-07-27 14:15:00,32.9,32.9,32.84,32.88,3800.0,27.4577,27.4577,27.4076,27.441,3800.0
2005-07-27 14:20:00,32.9,32.9,32.89,32.9,3600.0,27.4577,27.4577,27.4494,27.4577,3600.0
2005-07-27 14:25:00,32.9,32.9,32.9,32.9,10000.0,27.4577,27.4577,27.4577,27.4577,10000.0
2005-07-27 14:30:00,32.9,32.9,32.9,32.9,6400.0,27.4577,27.4577,27.4577,27.4577,6400.0
2005-07-27 14:35:00,32.9,32.9,32.86,32.86,1400.0,27.4577,27.4577,27.4243,27.4243,1400.0
2005-07-27 14:40:00,32.86,32.86,32.86,32.86,0.0,27.4243,27.4243,27.4243,27.4243,0.0
2005-07-27 14:45:00,32.89,32.89,32.88,32.88,1400.0,27.4494,27.4494,27.441,27.441,1400.0
2005-07-27 14:50:00,32.89,32.9,32.89,32.9,1800.0,27.4494,27.4577,27.4494,27.4577,1800.0
2005-07-27 14:55:00,32.9,32.97,32.9,32.96,11600.0,27.4577,27.5161,27.4577,27.5078,11600.0
2005-07-27 15:00:00,32.94,32.96,32.87,32.94,8600.0,27.4911,27.5078,27.4327,27.4911,8600.0
2005-07-27 15:05:00,32.9,32.91,32.88,32.9,3800.0,27.4577,27.4661,27.441,27.4577,3800.0
2005-07-27 15:10:00,32.9,32.9,32.85,32.88,4600.0,27.4577,27.4577,27.416,27.441,4600.0
2005-07-27 15:15:00,32.88,32.92,32.87,32.88,2800.0,27.441,27.4744,27.4327,27.441,2800.0
2005-07-27 15:20:00,32.88,32.9,32.88,32.9,1800.0,27.441,27.4577,27.441,27.4577,1800.0
2005-07-27 15:25:00,32.9,32.91,32.9,32.9,9400.0,27.4577,27.4661,27.4577,27.4577,9400.0
2005-07-27 15:30:00,32.9,32.9,32.9,32.9,2200.0,27.4577,27.4577,27.4577,27.4577,2200.0
2005-07-27 15:35:00,32.9,32.93,32.9,32.93,12000.0,27.4577,27.4827,27.4577,27.4827,12000.0
2005-07-27 15:40:00,32.93,32.96,32.93,32.95,5200.0,27.4827,27.5078,27.4827,27.4994,5200.0
2005-07-27 15:45:00,32.97,32.97,32.9,32.93,7400.0,27.5161,27.5161,27.4577,27.4827,7400.0
2005-07-27 15:50:00,32.93,32.93,32.93,32.93,3800.0,27.4827,27.4827,27.4827,27.4827,3800.0
2005-07-27 15:55:00,32.93,32.93,32.92,32.93,11000.0,27.4827,27.4827,27.4744,27.4827,11000.0
2005-07-28 09:30:00,32.91,32.99,32.91,32.99,5800.0,27.4661,27.5328,27.4661,27.5328,5800.0
2005-07-28 09:35:00,32.99,33.0,32.99,33.0,1000.0,27.5328,27.5412,27.5328,27.5412,1000.0
2005-07-28 09:40:00,33.02,33.03,33.02,33.02,7800.0,27.5579,27.5662,27.5579,27.5579,7800.0
2005-07-28 09:45:00,33.02,33.02,32.99,32.99,2000.0,27.5579,27.5579,27.5328,27.5328,2000.0
2005-07-28 09:50:00,32.99,33.02,32.98,33.02,2400.0,27.5328,27.5579,27.5245,27.5579,2400.0
2005-07-28 09:55:00,33.02,33.02,33.02,33.02,600.0,27.5579,27.5579,27.5579,27.5579,600.0
2005-07-28 10:00:00,33.03,33.03,33.01,33.03,4000.0,27.5662,27.5662,27.5495,27.5662,4000.0
2005-07-28 10:05:00,33.03,33.03,33.02,33.03,4000.0,27.5662,27.5662,27.5579,27.5662,4000.0
2005-07-28 10:10:00,33.03,33.03,33.02,33.03,4400.0,27.5662,27.5662,27.5579,27.5662,4400.0
2005-07-28 10:15:00,33.03,33.03,32.98,32.99,8000.0,27.5662,27.5662,27.5245,27.5328,8000.0
2005-07-28 10:20:00,32.94,32.99,32.94,32.99,4600.0,27.4911,27.5328,27.4911,27.5328,4600.0
2005-07-28 10:25:00,32.99,32.99,32.98,32.99,1200.0,27.5328,27.5328,27.5245,27.5328,1200.0
2005-07-28 10:30:00,33.0,33.01,33.0,33.01,6400.0,27.5412,27.5495,27.5412,27.5495,6400.0
2005-07-28 10:35:00,33.02,33.08,33.02,33.08,2200.0,27.5579,27.6079,27.5579,27.6079,2200.0
2005-07-28 10:40:00,33.14,33.19,33.13,33.19,4200.0,27.658,27.6997,27.6497,27.6997,4200.0
2005-07-28 10:45:00,33.19,33.19,33.19,33.19,3200.0,27.6997,27.6997,27.6997,27.6997,3200.0
2005-07-28 10:50:00,33.19,33.19,33.19,33.19,1200.0,27.6997,27.6997,27.6997,27.6997,1200.0
2005-07-28 10:55:00,33.17,33.17,33.02,33.03,5800.0,27.683,27.683,27.5579,27.5662,5800.0
2005-07-28 11:00:00,33.01,33.09,32.97,33.09,12000.0,27.5495,27.6163,27.5161,27.6163,12000.0
2005-07-28 11:05:00,33.06,33.06,32.98,32.98,2400.0,27.5912,27.5912,27.5245,27.5245,2400.0
2005-07-28 11:10:00,32.97,33.02,32.97,33.01,2400.0,27.5161,27.5579,27.5161,27.5495,2400.0
2005-07-28 11:15:00,33.01,33.01,32.98,32.98,1000.0,27.5495,27.5495,27.5245,27.5245,1000.0
2005-07-28 11:20:00,32.98,32.99,32.98,32.99,1000.0,27.5245,27.5328,27.5245,27.5328,1000.0
2005-07-28 11:25:00,32.99,32.99,32.99,32.99,1000.0,27.5328,27.5328,27.5328,27.5328,1000.0
2005-07-28 11:30:00,33.02,33.02,33.01,33.01,1200.0,27.5579,27.5579,27.5495,27.5495,1200.0
2005-07-28 11:35:00,32.99,33.02,32.99,33.02,1200.0,27.5328,27.5579,27.5328,27.5579,1200.0
2005-07-28 11:40:00,33.02,33.07,33.02,33.07,4000.0,27.5579,27.5996,27.5579,27.5996,4000.0
2005-07-28 11:45:00,33.08,33.12,33.07,33.12,3400.0,27.6079,27.6413,27.5996,27.6413,3400.0
2005-07-28 11:50:00,33.12,33.12,33.1,33.1,400.0,27.6413,27.6413,27.6246,27.6246,400.0
2005-07-28 11:55:00,33.1,33.16,33.1,33.16,2800.0,27.6246,27.6747,27.6246,27.6747,2800.0
2005-07-28 12:00:00,33.16,33.19,33.16,33.19,3200.0,27.6747,27.6997,27.6747,27.6997,3200.0
2005-07-28 12:05:00,33.19,33.19,33.14,33.14,3000.0,27.6997,27.6997,27.658,27.658,3000.0
2005-07-28 12:10:00,33.15,33.17,33.15,33.17,2800.0,27.6664,27.683,27.6664,27.683,2800.0
2005-07-28 12:15:00,33.16,33.17,33.16,33.17,1200.0,27.6747,27.683,27.6747,27.683,1200.0
2005-07-28 12:20:00,33.17,33.24,33.17,33.23,5000.0,27.683,27.7415,27.683,27.7331,5000.0
2005-07-28 12:25:00,33.23,33.25,33.22,33.25,6000.0,27.7331,27.7498,27.7248,27.7498,6000.0
2005-07-28 12:30:00,33.27,33.3,33.27,33.3,3200.0,27.7665,27.7915,27.7665,27.7915,3200.0
2005-07-28 12:35:00,33.3,33.3,33.28,33.28,1200.0,27.7915,27.7915,27.7748,27.7748,1200.0
2005-07-28 12:40:00,33.27,33.3,33.27,33.29,2200.0,27.7665,27.7915,27.7665,27.7832,2200.0
2005-07-28 12:45:00,33.3,33.3,33.29,33.3,3000.0,27.7915,27.7915,27.7832,27.7915,3000.0
2005-07-28 12:50:00,33.3,33.33,33.27,33.32,8800.0,27.7915,27.8166,27.7665,27.8082,8800.0
2005-07-28 12:55:00,33.27,33.3,33.26,33.27,1800.0,27.7665,27.7915,27.7582,27.7665,1800.0
2005-07-28 13:00:00,33.26,33.29,33.26,33.29,1400.0,27.7582,27.7832,27.7582,27.7832,1400.0
2005-07-28 13:05:00,33.29,33.33,33.27,33.31,2400.0,27.7832,27.8166,27.7665,27.7999,2400.0
2005-07-28 13:10:00,33.32,33.32,33.3,33.3,4200.0,27.8082,27.8082,27.7915,27.7915,4200.0
2005-07-28 13:15:00,33.29,33.29,33.27,33.27,2200.0,27.7832,27.7832,27.7665,27.7665,2200.0
2005-07-28 13:20:00,33.28,33.29,33.27,33.27,1200.0,27.7748,27.7832,27.7665,27.7665,1200.0
2005-07-28 13:25:00,33.29,33.29,33.27,33.29,3000.0,27.7832,27.7832,27.7665,27.7832,3000.0
2005-07-28 13:30:00,33.29,33.3,33.27,33.3,3600.0,27.7832,27.7915,27.7665,27.7915,3600.0
2005-07-28 13:35:00,33.3,33.3,33.26,33.27,2800.0,27.7915,27.7915,27.7582,27.7665,2800.0
2005-07-28 13:40:00,33.27,33.28,33.25,33.25,1600.0,27.7665,27.7748,27.7498,27.7498,1600.0
2005-07-28 13:45:00,33.25,33.29,33.25,33.29,2200.0,27.7498,27.7832,27.7498,27.7832,2200.0
2005-07-28 13:50:00,33.29,33.29,33.28,33.29,2000.0,27.7832,27.7832,27.7748,27.7832,2000.0
2005-07-28 13:55:00,33.29,33.29,33.26,33.26,1200.0,27.7832,27.7832,27.7582,27.7582,1200.0
2005-07-28 14:00:00,33.26,33.3,33.26,33.3,1600.0,27.7582,27.7915,27.7582,27.7915,1600.0
2005-07-28 14:05:00,33.29,33.3,33.29,33.3,5800.0,27.7832,27.7915,27.7832,27.7915,5800.0
2005-07-28 14:10:00,33.33,33.33,33.32,33.33,4400.0,27.8166,27.8166,27.8082,27.8166,4400.0
2005-07-28 14:15:00,33.33,33.33,33.29,33.3,3800.0,27.8166,27.8166,27.7832,27.7915,3800.0
2005-07-28 14:20:00,33.3,33.33,33.3,33.3,3400.0,27.7915,27.8166,27.7915,27.7915,3400.0
2005-07-28 14:25:00,33.3,33.33,33.3,33.3,4800.0,27.7915,27.8166,27.7915,27.7915,4800.0
2005-07-28 14:30:00,33.3,33.3,33.3,33.3,4200.0,27.7915,27.7915,27.7915,27.7915,4200.0
2005-07-28 14:35:00,33.3,33.33,33.3,33.33,7400.0,27.7915,27.8166,27.7915,27.8166,7400.0
2005-07-28 14:40:00,33.35,33.35,33.35,33.35,2800.0,27.8333,27.8333,27.8333,27.8333,2800.0
2005-07-28 14:45:00,33.33,33.35,33.32,33.35,2400.0,27.8166,27.8333,27.8082,27.8333,2400.0
2005-07-28 14:50:00,33.35,33.35,33.33,33.33,2200.0,27.8333,27.8333,27.8166,27.8166,2200.0
2005-07-28 14:55:00,33.35,33.35,33.34,33.35,2600.0,27.8333,27.8333,27.8249,27.8333,2600.0
2005-07-28 15:00:00,33.35,33.4,33.33,33.39,10800.0,27.8333,27.875,27.8166,27.8667,10800.0
2005-07-28 15:05:00,33.37,33.5,33.37,33.43,19000.0,27.85,27.9585,27.85,27.9,19000.0
2005-07-28 15:10:00,33.42,33.42,33.4,33.4,7000.0,27.8917,27.8917,27.875,27.875,7000.0
2005-07-28 15:15:00,33.39,33.4,33.35,33.37,6000.0,27.8667,27.875,27.8333,27.85,6000.0
2005-07-28 15:20:00,33.36,33.44,33.36,33.36,18200.0,27.8416,27.9084,27.8416,27.8416,18200.0
2005-07-28 15:25:00,33.36,33.4,33.36,33.4,4800.0,27.8416,27.875,27.8416,27.875,4800.0
2005-07-28 15:30:00,33.4,33.6,33.4,33.59,21000.0,27.875,28.0419,27.875,28.0336,21000.0
2005-07-28 15:35:00,33.59,33.59,33.48,33.48,11600.0,28.0336,28.0336,27.9418,27.9418,11600.0
2005-07-28 15:40:00,33.47,33.47,33.43,33.43,4000.0,27.9334,27.9334,27.9,27.9,4000.0
2005-07-28 15:45:00,33.43,33.43,33.4,33.4,4800.0,27.9,27.9,27.875,27.875,4800.0
2005-07-28 15:50:00,33.4,33.48,33.4,33.41,22000.0,27.875,27.9418,27.875,27.8833,22000.0
2005-07-28 15:55:00,33.4,33.4,33.36,33.37,12600.0,27.875,27.875,27.8416,27.85,12600.0
2005-07-29 09:35:00,33.23,33.23,33.2,33.23,6800.0,27.7331,27.7331,27.7081,27.7331,6800.0
2005-07-29 09:40:00,33.22,33.27,33.21,33.26,4000.0,27.7248,27.7665,27.7164,27.7582,4000.0
2005-07-29 09:45:00,33.23,33.3,33.23,33.3,2200.0,27.7331,27.7915,27.7331,27.7915,2200.0
2005-07-29 09:50:00,33.3,33.63,33.29,33.63,50600.0,27.7915,28.067,27.7832,28.067,50600.0
2005-07-29 09:55:00,33.62,33.63,33.51,33.52,10800.0,28.0586,28.067,27.9668,27.9751,10800.0
2005-07-29 10:00:00,33.52,33.72,33.52,33.7,6800.0,27.9751,28.1421,27.9751,28.1254,6800.0
2005-07-29 10:05:00,33.7,33.72,33.68,33.69,10200.0,28.1254,28.1421,28.1087,28.117,10200.0
2005-07-29 10:10:00,33.68,33.68,33.65,33.65,2800.0,28.1087,28.1087,28.0836,28.0836,2800.0
2005-07-29 10:15:00,33.65,33.66,33.63,33.63,3800.0,28.0836,28.092,28.067,28.067,3800.0
2005-07-29 10:20:00,33.63,33.63,33.6,33.6,2400.0,28.067,28.067,28.0419,28.0419,2400.0
2005-07-29 10:25:00,33.61,33.62,33.6,33.61,6000.0,28.0503,28.0586,28.0419,28.0503,6000.0
2005-07-29 10:30:00,33.62,33.63,33.62,33.63,10000.0,28.0586,28.067,28.0586,28.067,10000.0
2005-07-29 10:35:00,33.62,33.62,33.61,33.62,600.0,28.0586,28.0586,28.0503,28.0586,600.0
2005-07-29 10:40:00,33.6,33.6,33.6,33.6,1400.0,28.0419,28.0419,28.0419,28.0419,1400.0
2005-07-29 10:45:00,33.57,33.57,33.57,33.57,400.0,28.0169,28.0169,28.0169,28.0169,400.0
2005-07-29 10:50:00,33.58,33.59,33.5,33.5,6200.0,28.0252,28.0336,27.9585,27.9585,6200.0
2005-07-29 10:55:00,33.52,33.53,33.52,33.52,1400.0,27.9751,27.9835,27.9751,27.9751,1400.0
2005-07-29 11:00:00,33.51,33.52,33.45,33.45,7200.0,27.9668,27.9751,27.9167,27.9167,7200.0
2005-07-29 11:05:00,33.45,33.45,33.45,33.45,200.0,27.9167,27.9167,27.9167,27.9167,200.0
2005-07-29 11:10:00,33.45,33.45,33.45,33.45,1400.0,27.9167,27.9167,27.9167,27.9167,1400.0
2005-07-29 11:15:00,33.45,33.45,33.44,33.44,1400.0,27.9167,27.9167,27.9084,27.9084,1400.0
2005-07-29 11:20:00,33.43,33.45,33.41,33.44,8400.0,27.9,27.9167,27.8833,27.9084,8400.0
2005-07-29 11:25:00,33.44,33.44,33.44,33.44,1400.0,27.9084,27.9084,27.9084,27.9084,1400.0
2005-07-29 11:30:00,33.44,33.44,33.4,33.4,1800.0,27.9084,27.9084,27.875,27.875,1800.0
2005-07-29 11:35:00,33.41,33.43,33.4,33.43,4800.0,27.8833,27.9,27.875,27.9,4800.0
2005-07-29 11:40:00,33.45,33.45,33.43,33.45,2000.0,27.9167,27.9167,27.9,27.9167,2000.0
2005-07-29 11:45:00,33.47,33.47,33.47,33.47,400.0,27.9334,27.9334,27.9334,27.9334,400.0
2005-07-29 11:50:00,33.49,33.52,33.49,33.49,1200.0,27.9501,27.9751,27.9501,27.9501,1200.0
2005-07-29 11:55:00,33.49,33.5,33.48,33.48,4600.0,27.9501,27.9585,27.9418,27.9418,4600.0
2005-07-29 12:00:00,33.47,33.47,33.46,33.46,1600.0,27.9334,27.9334,27.9251,27.9251,1600.0
2005-07-29 12:05:00,33.47,33.47,33.47,33.47,1200.0,27.9334,27.9334,27.9334,27.9334,1200.0
2005-07-29 12:10:00,33.47,33.5,33.47,33.5,4800.0,27.9334,27.9585,27.9334,27.9585,4800.0
2005-07-29 12:15:00,33.48,33.48,33.46,33.46,1200.0,27.9418,27.9418,27.9251,27.9251,1200.0
2005-07-29 12:20:00,33.47,33.48,33.46,33.46,2200.0,27.9334,27.9418,27.9251,27.9251,2200.0
2005-07-29 12:25:00,33.47,33.49,33.47,33.49,3000.0,27.9334,27.9501,27.9334,27.9501,3000.0
2005-07-29 12:30:00,33.49,33.5,33.49,33.5,1600.0,27.9501,27.9585,27.9501,27.9585,1600.0
2005-07-29 12:35:00,33.5,33.51,33.49,33.51,2000.0,27.9585,27.9668,27.9501,27.9668,2000.0
2005-07-29 12:40:00,33.52,33.57,33.52,33.56,1000.0,27.9751,28.0169,27.9751,28.0085,1000.0
2005-07-29 12:45:00,33.57,33.58,33.57,33.58,1000.0,28.0169,28.0252,28.0169,28.0252,1000.0
2005-07-29 12:50:00,33.59,33.59,33.57,33.58,1000.0,28.0336,28.0336,28.0169,28.0252,1000.0
2005-07-29 12:55:00,33.58,33.58,33.58,33.58,2400.0,28.0252,28.0252,28.0252,28.0252,2400.0
2005-07-29 13:00:00,33.58,33.58,33.58,33.58,3800.0,28.0252,28.0252,28.0252,28.0252,3800.0
2005-07-29 13:05:00,33.57,33.58,33.57,33.58,800.0,28.0169,28.0252,28.0169,28.0252,800.0
2005-07-29 13:10:00,33.58,33.58,33.55,33.57,2600.0,28.0252,28.0252,28.0002,28.0169,2600.0
2005-07-29 13:15:00,33.57,33.57,33.57,33.57,400.0,28.0169,28.0169,28.0169,28.0169,400.0
2005-07-29 13:20:00,33.57,33.57,33.57,33.57,400.0,28.0169,28.0169,28.0169,28.0169,400.0
2005-07-29 13:25:00,33.57,33.57,33.55,33.55,600.0,28.0169,28.0169,28.0002,28.0002,600.0
2005-07-29 13:30:00,33.54,33.54,33.52,33.52,1200.0,27.9918,27.9918,27.9751,27.9751,1200.0
2005-07-29 13:35:00,33.52,33.52,33.52,33.52,800.0,27.9751,27.9751,27.9751,27.9751,800.0
2005-07-29 13:40:00,33.52,33.52,33.52,33.52,3200.0,27.9751,27.9751,27.9751,27.9751,3200.0
2005-07-29 13:45:00,33.52,33.54,33.52,33.54,1600.0,27.9751,27.9918,27.9751,27.9918,1600.0
2005-07-29 13:50:00,33.54,33.54,33.54,33.54,600.0,27.9918,27.9918,27.9918,27.9918,600.0
2005-07-29 13:55:00,33.54,33.55,33.54,33.55,1400.0,27.9918,28.0002,27.9918,28.0002,1400.0
2005-07-29 14:00:00,33.58,33.58,33.56,33.56,400.0,28.0252,28.0252,28.0085,28.0085,400.0
2005-07-29 14:05:00,33.56,33.6,33.55,33.6,2600.0,28.0085,28.0419,28.0002,28.0419,2600.0
2005-07-29 14:10:00,33.64,33.64,33.62,33.62,1400.0,28.0753,28.0753,28.0586,28.0586,1400.0
2005-07-29 14:15:00,33.62,33.62,33.62,33.62,800.0,28.0586,28.0586,28.0586,28.0586,800.0
2005-07-29 14:20:00,33.61,33.65,33.61,33.65,2400.0,28.0503,28.0836,28.0503,28.0836,2400.0
2005-07-29 14:25:00,33.65,33.65,33.63,33.65,2000.0,28.0836,28.0836,28.067,28.0836,2000.0
2005-07-29 14:30:00,33.65,33.65,33.63,33.63,800.0,28.0836,28.0836,28.067,28.067,800.0
2005-07-29 14:35:00,33.63,33.63,33.6,33.6,800.0,28.067,28.067,28.0419,28.0419,800.0
2005-07-29 14:40:00,33.61,33.61,33.61,33.61,1000.0,28.0503,28.0503,28.0503,28.0503,1000.0
2005-07-29 14:45:00,33.61,33.61,33.61,33.61,1000.0,28.0503,28.0503,28.0503,28.0503,1000.0
2005-07-29 14:50:00,33.61,33.61,33.55,33.56,5400.0,28.0503,28.0503,28.0002,28.0085,5400.0
2005-07-29 14:55:00,33.56,33.58,33.56,33.57,2000.0,28.0085,28.0252,28.0085,28.0169,2000.0
2005-07-29 15:00:00,33.57,33.57,33.56,33.56,400.0,28.0169,28.0169,28.0085,28.0085,400.0
2005-07-29 15:05:00,33.56,33.56,33.56,33.56,200.0,28.0085,28.0085,28.0085,28.0085,200.0
2005-07-29 15:10:00,33.56,33.56,33.56,33.56,800.0,28.0085,28.0085,28.0085,28.0085,800.0
2005-07-29 15:15:00,33.56,33.56,33.52,33.54,3600.0,28.0085,28.0085,27.9751,27.9918,3600.0
2005-07-29 15:20:00,33.55,33.55,33.54,33.54,4000.0,28.0002,28.0002,27.9918,27.9918,4000.0
2005-07-29 15:25:00,33.54,33.55,33.54,33.54,2000.0,27.9918,28.0002,27.9918,27.9918,2000.0
2005-07-29 15:30:00,33.54,33.55,33.54,33.55,800.0,27.9918,28.0002,27.9918,28.0002,800.0
2005-07-29 15:35:00,33.54,33.54,33.52,33.54,3400.0,27.9918,27.9918,27.9751,27.9918,3400.0
2005-07-29 15:40:00,33.54,33.54,33.52,33.54,1200.0,27.9918,27.9918,27.9751,27.9918,1200.0
2005-07-29 15:45:00,33.53,33.54,33.53,33.54,1600.0,27.9835,27.9918,27.9835,27.9918,1600.0
2005-07-29 15:50:00,33.52,33.54,33.52,33.54,4200.0,27.9751,27.9918,27.9751,27.9918,4200.0
2005-07-29 15:55:00,33.54,33.55,33.5,33.5,7200.0,27.9918,28.0002,27.9585,27.9585,7200.0
2005-08-01 09:30:00,33.32,33.4,33.32,33.4,11000.0,27.8082,27.875,27.8082,27.875,11000.0
2005-08-01 09:35:00,33.41,33.44,33.41,33.44,600.0,27.8833,27.9084,27.8833,27.9084,600.0
2005-08-01 09:40:00,33.42,33.49,33.42,33.49,3000.0,27.8917,27.9501,27.8917,27.9501,3000.0
2005-08-01 09:45:00,33.45,33.48,33.45,33.48,800.0,27.9167,27.9418,27.9167,27.9418,800.0
2005-08-01 09:50:00,33.46,33.46,33.38,33.38,2000.0,27.9251,27.9251,27.8583,27.8583,2000.0
2005-08-01 09:55:00,33.34,33.34,33.24,33.24,3000.0,27.8249,27.8249,27.7415,27.7415,3000.0
2005-08-01 10:00:00,33.27,33.35,33.27,33.35,3000.0,27.7665,27.8333,27.7665,27.8333,3000.0
2005-08-01 10:05:00,33.31,33.33,33.28,33.31,2000.0,27.7999,27.8166,27.7748,27.7999,2000.0
2005-08-01 10:10:00,33.32,33.34,33.31,33.34,5000.0,27.8082,27.8249,27.7999,27.8249,5000.0
2005-08-01 10:15:00,33.34,33.34,33.32,33.32,2600.0,27.8249,27.8249,27.8082,27.8082,2600.0
2005-08-01 10:20:00,33.33,33.37,33.32,33.35,3200.0,27.8166,27.85,27.8082,27.8333,3200.0
2005-08-01 10:25:00,33.35,33.35,33.3,33.3,2400.0,27.8333,27.8333,27.7915,27.7915,2400.0
2005-08-01 10:30:00,33.32,33.35,33.32,33.35,2400.0,27.8082,27.8333,27.8082,27.8333,2400.0
2005-08-01 10:35:00,33.39,33.39,33.39,33.39,400.0,27.8667,27.8667,27.8667,27.8667,400.0
2005-08-01 10:40:00,33.37,33.37,33.37,33.37,200.0,27.85,27.85,27.85,27.85,200.0
2005-08-01 10:45:00,33.33,33.36,33.33,33.35,800.0,27.8166,27.8416,27.8166,27.8333,800.0
2005-08-01 10:50:00,33.32,33.32,33.31,33.31,2400.0,27.8082,27.8082,27.7999,27.7999,2400.0
2005-08-01 10:55:00,33.32,33.32,33.25,33.25,1800.0,27.8082,27.8082,27.7498,27.7498,1800.0
2005-08-01 11:00:00,33.24,33.27,33.24,33.27,1200.0,27.7415,27.7665,27.7415,27.7665,1200.0
2005-08-01 11:05:00,33.26,33.27,33.23,33.23,1200.0,27.7582,27.7665,27.7331,27.7331,1200.0
2005-08-01 11:10:00,33.24,33.26,33.23,33.23,1200.0,27.7415,27.7582,27.7331,27.7331,1200.0
2005-08-01 11:15:00,33.24,33.29,33.24,33.29,3000.0,27.7415,27.7832,27.7415,27.7832,3000.0
2005-08-01 11:20:00,33.27,33.28,33.27,33.27,800.0,27.7665,27.7748,27.7665,27.7665,800.0
2005-08-01 11:25:00,33.27,33.27,33.23,33.23,1000.0,27.7665,27.7665,27.7331,27.7331,1000.0
2005-08-01 11:30:00,33.24,33.24,33.23,33.23,6200.0,27.7415,27.7415,27.7331,27.7331,6200.0
2005-08-01 11:35:00,33.23,33.23,33.23,33.23,0.0,27.7331,27.7331,27.7331,27.7331,0.0
2005-08-01 11:40:00,33.2,33.2,33.18,33.2,1800.0,27.7081,27.7081,27.6914,27.7081,1800.0
2005-08-01 11:45:00,33.2,33.2,33.2,33.2,0.0,27.7081,27.7081,27.7081,27.7081,0.0
2005-08-01 11:50:00,33.21,33.21,33.21,33.21,1600.0,27.7164,27.7164,27.7164,27.7164,1600.0
2005-08-01 11:55:00,33.23,33.23,33.22,33.22,1000.0,27.7331,27.7331,27.7248,27.7248,1000.0
2005-08-01 12:00:00,33.22,33.24,33.22,33.24,1600.0,27.7248,27.7415,27.7248,27.7415,1600.0
2005-08-01 12:05:00,33.24,33.27,33.23,33.27,3000.0,27.7415,27.7665,27.7331,27.7665,3000.0
2005-08-01 12:10:00,33.27,33.27,33.26,33.26,400.0,27.7665,27.7665,27.7582,27.7582,400.0
2005-08-01 12:15:00,33.25,33.26,33.25,33.26,1600.0,27.7498,27.7582,27.7498,27.7582,1600.0
2005-08-01 12:20:00,33.25,33.25,33.24,33.24,600.0,27.7498,27.7498,27.7415,27.7415,600.0
2005-08-01 12:25:00,33.24,33.24,33.21,33.21,600.0,27.7415,27.7415,27.7164,27.7164,600.0
2005-08-01 12:30:00,33.22,33.22,33.21,33.21,2000.0,27.7248,27.7248,27.7164,27.7164,2000.0
2005-08-01 12:35:00,33.21,33.22,33.21,33.22,4600.0,27.7164,27.7248,27.7164,27.7248,4600.0
2005-08-01 12:40:00,33.22,33.22,33.18,33.18,1800.0,27.7248,27.7248,27.6914,27.6914,1800.0
2005-08-01 12:45:00,33.17,33.17,33.12,33.12,4000.0,27.683,27.683,27.6413,27.6413,4000.0
2005-08-01 12:50:00,33.12,33.12,33.1,33.11,3400.0,27.6413,27.6413,27.6246,27.633,3400.0
2005-08-01 12:55:00,33.11,33.12,33.1,33.11,1400.0,27.633,27.6413,27.6246,27.633,1400.0
2005-08-01 13:00:00,33.11,33.12,33.1,33.1,5000.0,27.633,27.6413,27.6246,27.6246,5000.0
2005-08-01 13:05:00,33.08,33.08,33.05,33.05,3000.0,27.6079,27.6079,27.5829,27.5829,3000.0
2005-08-01 13:10:00,33.05,33.05,33.05,33.05,3800.0,27.5829,27.5829,27.5829,27.5829,3800.0
2005-08-01 13:15:00,33.05,33.06,33.05,33.06,4800.0,27.5829,27.5912,27.5829,27.5912,4800.0
2005-08-01 13:20:00,33.08,33.08,33.08,33.08,600.0,27.6079,27.6079,27.6079,27.6079,600.0
2005-08-01 13:25:00,33.07,33.08,33.07,33.08,400.0,27.5996,27.6079,27.5996,27.6079,400.0
2005-08-01 13:30:00,33.08,33.1,33.07,33.1,4800.0,27.6079,27.6246,27.5996,27.6246,4800.0
2005-08-01 13:35:00,33.1,33.11,33.1,33.11,1400.0,27.6246,27.633,27.6246,27.633,1400.0
2005-08-01 13:40:00,33.12,33.13,33.11,33.12,4800.0,27.6413,27.6497,27.633,27.6413,4800.0
2005-08-01 13:45:00,33.12,33.13,33.12,33.13,1200.0,27.6413,27.6497,27.6413,27.6497,1200.0
2005-08-01 13:50:00,33.13,33.13,33.13,33.13,200.0,27.6497,27.6497,27.6497,27.6497,200.0
2005-08-01 13:55:00,33.13,33.13,33.13,33.13,0.0,27.6497,27.6497,27.6497,27.6497,0.0
2005-08-01 14:00:00,33.11,33.13,33.11,33.13,1400.0,27.633,27.6497,27.633,27.6497,1400.0
2005-08-01 14:05:00,33.13,33.13,33.13,33.13,1000.0,27.6497,27.6497,27.6497,27.6497,1000.0
2005-08-01 14:10:00,33.13,33.35,33.13,33.32,15400.0,27.6497,27.8333,27.6497,27.8082,15400.0
2005-08-01 14:15:00,33.32,33.33,33.31,33.33,2600.0,27.8082,27.8166,27.7999,27.8166,2600.0
2005-08-01 14:20:00,33.33,33.33,33.29,33.29,2600.0,27.8166,27.8166,27.7832,27.7832,2600.0
2005-08-01 14:25:00,33.3,33.3,33.29,33.29,1000.0,27.7915,27.7915,27.7832,27.7832,1000.0
2005-08-01 14:30:00,33.28,33.28,33.27,33.27,1400.0,27.7748,27.7748,27.7665,27.7665,1400.0
2005-08-01 14:35:00,33.27,33.27,33.26,33.26,800.0,27.7665,27.7665,27.7582,27.7582,800.0
2005-08-01 14:40:00,33.26,33.27,33.26,33.27,4400.0,27.7582,27.7665,27.7582,27.7665,4400.0
2005-08-01 14:45:00,33.29,33.3,33.29,33.3,1800.0,27.7832,27.7915,27.7832,27.7915,1800.0
2005-08-01 14:50:00,33.29,33.3,33.29,33.29,1200.0,27.7832,27.7915,27.7832,27.7832,1200.0
2005-08-01 14:55:00,33.3,33.3,33.29,33.29,600.0,27.7915,27.7915,27.7832,27.7832,600.0
2005-08-01 15:00:00,33.29,33.3,33.29,33.3,1800.0,27.7832,27.7915,27.7832,27.7915,1800.0
2005-08-01 15:05:00,33.3,33.33,33.3,33.33,3200.0,27.7915,27.8166,27.7915,27.8166,3200.0
2005-08-01 15:10:00,33.35,33.35,33.33,33.33,3800.0,27.8333,27.8333,27.8166,27.8166,3800.0
2005-08-01 15:15:00,33.33,33.33,33.33,33.33,5600.0,27.8166,27.8166,27.8166,27.8166,5600.0
2005-08-01 15:20:00,33.33,33.37,33.33,33.35,3200.0,27.8166,27.85,27.8166,27.8333,3200.0
2005-08-01 15:25:00,33.34,33.35,33.3,33.35,13400.0,27.8249,27.8333,27.7915,27.8333,13400.0
2005-08-01 15:30:00,33.35,33.38,33.3,33.38,9200.0,27.8333,27.8583,27.7915,27.8583,9200.0
2005-08-01 15:35:00,33.38,33.48,33.38,33.43,14800.0,27.8583,27.9418,27.8583,27.9,14800.0
2005-08-01 15:40:00,33.43,33.43,33.41,33.43,3600.0,27.9,27.9,27.8833,27.9,3600.0
2005-08-01 15:45:00,33.43,33.48,33.43,33.48,4000.0,27.9,27.9418,27.9,27.9418,4000.0
2005-08-01 15:50:00,33.47,33.59,33.47,33.59,12400.0,27.9334,28.0336,27.9334,28.0336,12400.0
2005-08-01 15:55:00,33.58,33.58,33.56,33.57,18000.0,28.0252,28.0252,28.0085,28.0169,18000.0
2005-08-02 09:30:00,33.55,33.56,33.55,33.55,4000.0,28.0002,28.0085,28.0002,28.0002,4000.0
2005-08-02 09:35:00,33.5,33.52,33.5,33.52,800.0,27.9585,27.9751,27.9585,27.9751,800.0
2005-08-02 09:40:00,33.52,33.52,33.52,33.52,800.0,27.9751,27.9751,27.9751,27.9751,800.0
2005-08-02 09:45:00,33.52,33.52,33.52,33.52,0.0,27.9751,27.9751,27.9751,27.9751,0.0
2005-08-02 09:50:00,33.52,33.54,33.51,33.51,2400.0,27.9751,27.9918,27.9668,27.9668,2400.0
2005-08-02 09:55:00,33.51,33.53,33.51,33.53,800.0,27.9668,27.9835,27.9668,27.9835,800.0
2005-08-02 10:00:00,33.51,33.51,33.43,33.5,7200.0,27.9668,27.9668,27.9,27.9585,7200.0
2005-08-02 10:05:00,33.5,33.5,33.5,33.5,200.0,27.9585,27.9585,27.9585,27.9585,200.0
2005-08-02 10:10:00,33.52,33.52,33.5,33.52,2600.0,27.9751,27.9751,27.9585,27.9751,2600.0
2005-08-02 10:15:00,33.52,33.52,33.47,33.47,4200.0,27.9751,27.9751,27.9334,27.9334,4200.0
2005-08-02 10:20:00,33.48,33.5,33.45,33.45,1200.0,27.9418,27.9585,27.9167,27.9167,1200.0
2005-08-02 10:25:00,33.51,33.51,33.47,33.49,2800.0,27.9668,27.9668,27.9334,27.9501,2800.0
2005-08-02 10:30:00,33.48,33.48,33.45,33.46,1600.0,27.9418,27.9418,27.9167,27.9251,1600.0
2005-08-02 10:35:00,33.46,33.46,33.46,33.46,1200.0,27.9251,27.9251,27.9251,27.9251,1200.0
2005-08-02 10:40:00,33.45,33.49,33.45,33.49,5600.0,27.9167,27.9501,27.9167,27.9501,5600.0
2005-08-02 10:45:00,33.49,33.49,33.49,33.49,1000.0,27.9501,27.9501,27.9501,27.9501,1000.0
2005-08-02 10:50:00,33.49,33.49,33.48,33.49,3400.0,27.9501,27.9501,27.9418,27.9501,3400.0
2005-08-02 10:55:00,33.49,33.49,33.49,33.49,400.0,27.9501,27.9501,27.9501,27.9501,400.0
2005-08-02 11:00:00,33.48,33.48,33.47,33.47,1400.0,27.9418,27.9418,27.9334,27.9334,1400.0
2005-08-02 11:05:00,33.44,33.44,33.43,33.43,800.0,27.9084,27.9084,27.9,27.9,800.0
2005-08-02 11:10:00,33.42,33.42,33.42,33.42,400.0,27.8917,27.8917,27.8917,27.8917,400.0
2005-08-02 11:15:00,33.42,33.51,33.42,33.51,19000.0,27.8917,27.9668,27.8917,27.9668,19000.0
2005-08-02 11:20:00,33.52,33.59,33.49,33.52,6200.0,27.9751,28.0336,27.9501,27.9751,6200.0
2005-08-02 11:25:00,33.52,33.52,33.5,33.52,5000.0,27.9751,27.9751,27.9585,27.9751,5000.0
2005-08-02 11:30:00,33.52,33.52,33.45,33.51,4400.0,27.9751,27.9751,27.9167,27.9668,4400.0
2005-08-02 11:35:00,33.52,33.52,33.52,33.52,800.0,27.9751,27.9751,27.9751,27.9751,800.0
2005-08-02 11:40:00,33.5,33.5,33.43,33.43,2200.0,27.9585,27.9585,27.9,27.9,2200.0
2005-08-02 11:45:00,33.4,33.4,33.4,33.4,400.0,27.875,27.875,27.875,27.875,400.0
2005-08-02 11:50:00,33.4,33.4,33.4,33.4,400.0,27.875,27.875,27.875,27.875,400.0
2005-08-02 11:55:00,33.4,33.4,33.4,33.4,400.0,27.875,27.875,27.875,27.875,400.0
2005-08-02 12:00:00,33.39,33.4,33.39,33.39,1600.0,27.8667,27.875,27.8667,27.8667,1600.0
2005-08-02 12:05:00,33.4,33.4,33.38,33.39,2800.0,27.875,27.875,27.8583,27.8667,2800.0
2005-08-02 12:10:00,33.39,33.39,33.35,33.38,1400.0,27.8667,27.8667,27.8333,27.8583,1400.0
2005-08-02 12:15:00,33.38,33.38,33.38,33.38,600.0,27.8583,27.8583,27.8583,27.8583,600.0
2005-08-02 12:20:00,33.38,33.38,33.38,33.38,0.0,27.8583,27.8583,27.8583,27.8583,0.0
2005-08-02 12:25:00,33.37,33.37,33.35,33.35,1000.0,27.85,27.85,27.8333,27.8333,1000.0
2005-08-02 12:30:00,33.35,33.35,33.35,33.35,1600.0,27.8333,27.8333,27.8333,27.8333,1600.0
2005-08-02 12:35:00,33.34,33.34,33.34,33.34,400.0,27.8249,27.8249,27.8249,27.8249,400.0
2005-08-02 12:40:00,33.34,33.35,33.27,33.35,11800.0,27.8249,27.8333,27.7665,27.8333,11800.0
2005-08-02 12:45:00,33.35,33.35,33.35,33.35,1400.0,27.8333,27.8333,27.8333,27.8333,1400.0
2005-08-02 12:50:00,33.35,33.35,33.35,33.35,600.0,27.8333,27.8333,27.8333,27.8333,600.0
2005-08-02 12:55:00,33.35,33.35,33.35,33.35,0.0,27.8333,27.8333,27.8333,27.8333,0.0
2005-08-02 13:00:00,33.35,33.35,33.35,33.35,0.0,27.8333,27.8333,27.8333,27.8333,0.0
2005-08-02 13:05:00,33.35,33.35,33.35,33.35,0.0,27.8333,27.8333,27.8333,27.8333,0.0
2005-08-02 13:10:00,33.31,33.31,33.31,33.31,1000.0,27.7999,27.7999,27.7999,27.7999,1000.0
2005-08-02 13:15:00,33.31,33.31,33.31,33.31,400.0,27.7999,27.7999,27.7999,27.7999,400.0
2005-08-02 13:20:00,33.31,33.31,33.31,33.31,2000.0,27.7999,27.7999,27.7999,27.7999,2000.0
2005-08-02 13:25:00,33.32,33.38,33.32,33.38,1200.0,27.8082,27.8583,27.8082,27.8583,1200.0
2005-08-02 13:30:00,33.4,33.42,33.4,33.42,1400.0,27.875,27.8917,27.875,27.8917,1400.0
2005-08-02 13:35:00,33.43,33.44,33.43,33.43,1200.0,27.9,27.9084,27.9,27.9,1200.0
2005-08-02 13:40:00,33.43,33.43,33.43,33.43,0.0,27.9,27.9,27.9,27.9,0.0
2005-08-02 13:45:00,33.43,33.43,33.43,33.43,0.0,27.9,27.9,27.9,27.9,0.0
2005-08-02 13:50:00,33.42,33.43,33.42,33.43,1000.0,27.8917,27.9,27.8917,27.9,1000.0
2005-08-02 13:55:00,33.4,33.41,33.4,33.41,400.0,27.875,27.8833,27.875,27.8833,400.0
2005-08-02 14:00:00,33.42,33.43,33.42,33.43,1800.0,27.8917,27.9,27.8917,27.9,1800.0
2005-08-02 14:05:00,33.45,33.46,33.45,33.46,600.0,27.9167,27.9251,27.9167,27.9251,600.0
2005-08-02 14:10:00,33.46,33.46,33.43,33.43,800.0,27.9251,27.9251,27.9,27.9,800.0
2005-08-02 14:15:00,33.43,33.43,33.43,33.43,0.0,27.9,27.9,27.9,27.9,0.0
2005-08-02 14:20:00,33.43,33.43,33.43,33.43,0.0,27.9,27.9,27.9,27.9,0.0
2005-08-02 14:25:00,33.43,33.43,33.43,33.43,0.0,27.9,27.9,27.9,27.9,0.0
2005-08-02 14:30:00,33.42,33.44,33.41,33.44,1000.0,27.8917,27.9084,27.8833,27.9084,1000.0
2005-08-02 14:35:00,33.43,33.43,33.42,33.42,2200.0,27.9,27.9,27.8917,27.8917,2200.0
2005-08-02 14:40:00,33.44,33.48,33.44,33.48,1400.0,27.9084,27.9418,27.9084,27.9418,1400.0
2005-08-02 14:45:00,33.47,33.49,33.46,33.49,1400.0,27.9334,27.9501,27.9251,27.9501,1400.0
2005-08-02 14:50:00,33.48,33.54,33.48,33.54,4200.0,27.9418,27.9918,27.9418,27.9918,4200.0
2005-08-02 14:55:00,33.55,33.57,33.52,33.57,4400.0,28.0002,28.0169,27.9751,28.0169,4400.0
2005-08-02 15:00:00,33.55,33.55,33.55,33.55,400.0,28.0002,28.0002,28.0002,28.0002,400.0
2005-08-02 15:05:00,33.54,33.55,33.54,33.55,600.0,27.9918,28.0002,27.9918,28.0002,600.0
2005-08-02 15:10:00,33.55,33.55,33.54,33.54,1400.0,28.0002,28.0002,27.9918,27.9918,1400.0
2005-08-02 15:15:00,33.53,33.54,33.53,33.54,1400.0,27.9835,27.9918,27.9835,27.9918,1400.0
2005-08-02 15:20:00,33.54,33.55,33.54,33.55,1400.0,27.9918,28.0002,27.9918,28.0002,1400.0
2005-08-02 15:25:00,33.54,33.55,33.52,33.55,2800.0,27.9918,28.0002,27.9751,28.0002,2800.0
2005-08-02 15:30:00,33.54,33.55,33.52,33.52,1800.0,27.9918,28.0002,27.9751,27.9751,1800.0
2005-08-02 15:35:00,33.52,33.52,33.52,33.52,1600.0,27.9751,27.9751,27.9751,27.9751,1600.0
2005-08-02 15:40:00,33.52,33.52,33.5,33.52,4200.0,27.9751,27.9751,27.9585,27.9751,4200.0
2005-08-02 15:45:00,33.52,33.52,33.5,33.5,6000.0,27.9751,27.9751,27.9585,27.9585,6000.0
2005-08-02 15:50:00,33.51,33.51,33.49,33.49,7600.0,27.9668,27.9668,27.9501,27.9501,7600.0
2005-08-02 15:55:00,33.49,33.56,33.48,33.56,9400.0,27.9501,28.0085,27.9418,28.0085,9400.0
2005-08-03 09:30:00,33.52,33.53,33.52,33.53,3600.0,27.9751,27.9835,27.9751,27.9835,3600.0
2005-08-03 09:35:00,33.48,33.48,33.3,33.3,4000.0,27.9418,27.9418,27.7915,27.7915,4000.0
2005-08-03 09:40:00,33.23,33.23,33.15,33.16,9800.0,27.7331,27.7331,27.6664,27.6747,9800.0
2005-08-03 09:45:00,33.17,33.24,33.17,33.24,1400.0,27.683,27.7415,27.683,27.7415,1400.0
2005-08-03 09:50:00,33.21,33.21,33.2,33.2,2600.0,27.7164,27.7164,27.7081,27.7081,2600.0
2005-08-03 09:55:00,33.21,33.22,33.21,33.22,2800.0,27.7164,27.7248,27.7164,27.7248,2800.0
2005-08-03 10:00:00,33.22,33.22,33.2,33.2,1800.0,27.7248,27.7248,27.7081,27.7081,1800.0
2005-08-03 10:05:00,33.13,33.14,33.13,33.13,2600.0,27.6497,27.658,27.6497,27.6497,2600.0
2005-08-03 10:10:00,33.13,33.15,33.1,33.13,3800.0,27.6497,27.6664,27.6246,27.6497,3800.0
2005-08-03 10:15:00,33.16,33.2,33.16,33.2,5400.0,27.6747,27.7081,27.6747,27.7081,5400.0
2005-08-03 10:20:00,33.2,33.37,33.2,33.37,6600.0,27.7081,27.85,27.7081,27.85,6600.0
2005-08-03 10:25:00,33.4,33.4,33.3,33.3,4600.0,27.875,27.875,27.7915,27.7915,4600.0
2005-08-03 10:30:00,33.38,33.38,33.38,33.38,2000.0,27.8583,27.8583,27.8583,27.8583,2000.0
2005-08-03 10:35:00,33.38,33.38,33.34,33.34,3200.0,27.8583,27.8583,27.8249,27.8249,3200.0
2005-08-03 10:40:00,33.34,33.35,33.34,33.35,1800.0,27.8249,27.8333,27.8249,27.8333,1800.0
2005-08-03 10:45:00,33.35,33.38,33.35,33.36,5000.0,27.8333,27.8583,27.8333,27.8416,5000.0
2005-08-03 10:50:00,33.37,33.4,33.37,33.38,3400.0,27.85,27.875,27.85,27.8583,3400.0
2005-08-03 10:55:00,33.38,33.38,33.37,33.38,2800.0,27.8583,27.8583,27.85,27.8583,2800.0
2005-08-03 11:00:00,33.38,33.42,33.38,33.42,4000.0,27.8583,27.8917,27.8583,27.8917,4000.0
2005-08-03 11:05:00,33.39,33.4,33.38,33.38,800.0,27.8667,27.875,27.8583,27.8583,800.0
2005-08-03 11:10:00,33.39,33.39,33.37,33.37,3200.0,27.8667,27.8667,27.85,27.85,3200.0
2005-08-03 11:15:00,33.37,33.37,33.37,33.37,1400.0,27.85,27.85,27.85,27.85,1400.0
2005-08-03 11:20:00,33.35,33.37,33.35,33.37,1600.0,27.8333,27.85,27.8333,27.85,1600.0
2005-08-03 11:25:00,33.38,33.44,33.38,33.44,2400.0,27.8583,27.9084,27.8583,27.9084,2400.0
2005-08-03 11:30:00,33.45,33.45,33.42,33.42,1400.0,27.9167,27.9167,27.8917,27.8917,1400.0
2005-08-03 11:35:00,33.43,33.49,33.43,33.49,6000.0,27.9,27.9501,27.9,27.9501,6000.0
2005-08-03 11:40:00,33.48,33.48,33.44,33.47,4400.0,27.9418,27.9418,27.9084,27.9334,4400.0
2005-08-03 11:45:00,33.47,33.48,33.47,33.47,1600.0,27.9334,27.9418,27.9334,27.9334,1600.0
2005-08-03 11:50:00,33.47,33.47,33.46,33.46,2600.0,27.9334,27.9334,27.9251,27.9251,2600.0
2005-08-03 11:55:00,33.46,33.49,33.46,33.47,5200.0,27.9251,27.9501,27.9251,27.9334,5200.0
2005-08-03 12:00:00,33.49,33.49,33.49,33.49,400.0,27.9501,27.9501,27.9501,27.9501,400.0
2005-08-03 12:05:00,33.49,33.49,33.49,33.49,600.0,27.9501,27.9501,27.9501,27.9501,600.0
2005-08-03 12:10:00,33.52,33.52,33.51,33.51,2400.0,27.9751,27.9751,27.9668,27.9668,2400.0
2005-08-03 12:15:00,33.51,33.52,33.51,33.52,1600.0,27.9668,27.9751,27.9668,27.9751,1600.0
2005-08-03 12:20:00,33.52,33.54,33.52,33.53,1000.0,27.9751,27.9918,27.9751,27.9835,1000.0
2005-08-03 12:25:00,33.54,33.56,33.54,33.56,6600.0,27.9918,28.0085,27.9918,28.0085,6600.0
2005-08-03 12:30:00,33.55,33.57,33.55,33.57,600.0,28.0002,28.0169,28.0002,28.0169,600.0
2005-08-03 12:35:00,33.59,33.75,33.59,33.68,14800.0,28.0336,28.1671,28.0336,28.1087,14800.0
2005-08-03 12:40:00,33.71,33.74,33.7,33.7,2800.0,28.1337,28.1588,28.1254,28.1254,2800.0
2005-08-03 12:45:00,33.73,33.73,33.73,33.73,1000.0,28.1504,28.1504,28.1504,28.1504,1000.0
2005-08-03 12:50:00,33.73,33.73,33.71,33.71,1600.0,28.1504,28.1504,28.1337,28.1337,1600.0
2005-08-03 12:55:00,33.72,33.72,33.69,33.69,600.0,28.1421,28.1421,28.117,28.117,600.0
2005-08-03 13:00:00,33.69,33.7,33.68,33.68,1200.0,28.117,28.1254,28.1087,28.1087,1200.0
2005-08-03 13:05:00,33.68,33.68,33.68,33.68,400.0,28.1087,28.1087,28.1087,28.1087,400.0
2005-08-03 13:10:00,33.68,33.68,33.68,33.68,200.0,28.1087,28.1087,28.1087,28.1087,200.0
2005-08-03 13:15:00,33.68,33.68,33.68,33.68,1200.0,28.1087,28.1087,28.1087,28.1087,1200.0
2005-08-03 13:20:00,33.66,33.66,33.65,33.66,1000.0,28.092,28.092,28.0836,28.092,1000.0
2005-08-03 13:25:00,33.66,33.66,33.66,33.66,400.0,28.092,28.092,28.092,28.092,400.0
2005-08-03 13:30:00,33.66,33.66,33.66,33.66,200.0,28.092,28.092,28.092,28.092,200.0
2005-08-03 13:35:00,33.67,33.67,33.66,33.67,800.0,28.1003,28.1003,28.092,28.1003,800.0
2005-08-03 13:40:00,33.65,33.65,33.59,33.59,3000.0,28.0836,28.0836,28.0336,28.0336,3000.0
2005-08-03 13:45:00,33.6,33.6,33.6,33.6,200.0,28.0419,28.0419,28.0419,28.0419,200.0
2005-08-03 13:50:00,33.6,33.64,33.6,33.64,8600.0,28.0419,28.0753,28.0419,28.0753,8600.0
2005-08-03 13:55:00,33.6,33.6,33.6,33.6,1600.0,28.0419,28.0419,28.0419,28.0419,1600.0
2005-08-03 14:00:00,33.61,33.61,33.61,33.61,400.0,28.0503,28.0503,28.0503,28.0503,400.0
2005-08-03 14:05:00,33.61,33.61,33.59,33.59,1200.0,28.0503,28.0503,28.0336,28.0336,1200.0
2005-08-03 14:10:00,33.59,33.6,33.59,33.6,2400.0,28.0336,28.0419,28.0336,28.0419,2400.0
2005-08-03 14:15:00,33.62,33.62,33.62,33.62,600.0,28.0586,28.0586,28.0586,28.0586,600.0
2005-08-03 14:20:00,33.62,33.62,33.56,33.56,2000.0,28.0586,28.0586,28.0085,28.0085,2000.0
2005-08-03 14:25:00,33.51,33.51,33.48,33.48,2600.0,27.9668,27.9668,27.9418,27.9418,2600.0
2005-08-03 14:30:00,33.48,33.48,33.43,33.43,2600.0,27.9418,27.9418,27.9,27.9,2600.0
2005-08-03 14:35:00,33.43,33.45,33.41,33.45,3400.0,27.9,27.9167,27.8833,27.9167,3400.0
2005-08-03 14:40:00,33.45,33.45,33.41,33.41,3600.0,27.9167,27.9167,27.8833,27.8833,3600.0
2005-08-03 14:45:00,33.42,33.42,33.42,33.42,2400.0,27.8917,27.8917,27.8917,27.8917,2400.0
2005-08-03 14:50:00,33.41,33.41,33.38,33.38,5000.0,27.8833,27.8833,27.8583,27.8583,5000.0
2005-08-03 14:55:00,33.4,33.47,33.4,33.43,9800.0,27.875,27.9334,27.875,27.9,9800.0
2005-08-03 15:00:00,33.42,33.43,33.42,33.43,1000.0,27.8917,27.9,27.8917,27.9,1000.0
2005-08-03 15:05:00,33.43,33.43,33.43,33.43,0.0,27.9,27.9,27.9,27.9,0.0
2005-08-03 15:10:00,33.44,33.49,33.44,33.49,3200.0,27.9084,27.9501,27.9084,27.9501,3200.0
2005-08-03 15:15:00,33.49,33.49,33.47,33.47,1000.0,27.9501,27.9501,27.9334,27.9334,1000.0
2005-08-03 15:20:00,33.49,33.49,33.45,33.46,1400.0,27.9501,27.9501,27.9167,27.9251,1400.0
2005-08-03 15:25:00,33.44,33.44,33.43,33.44,1600.0,27.9084,27.9084,27.9,27.9084,1600.0
2005-08-03 15:30:00,33.44,33.46,33.44,33.46,7200.0,27.9084,27.9251,27.9084,27.9251,7200.0
2005-08-03 15:35:00,33.46,33.49,33.46,33.49,2400.0,27.9251,27.9501,27.9251,27.9501,2400.0
2005-08-03 15:40:00,33.49,33.56,33.49,33.56,3600.0,27.9501,28.0085,27.9501,28.0085,3600.0
2005-08-03 15:45:00,33.56,33.6,33.56,33.6,4200.0,28.0085,28.0419,28.0085,28.0419,4200.0
2005-08-03 15:50:00,33.6,33.6,33.52,33.52,1800.0,28.0419,28.0419,27.9751,27.9751,1800.0
2005-08-03 15:55:00,33.56,33.63,33.55,33.63,7200.0,28.0085,28.067,28.0002,28.067,7200.0
2005-08-04 09:30:00,33.6,33.6,33.45,33.45,11800.0,28.0419,28.0419,27.9167,27.9167,11800.0
2005-08-04 09:35:00,33.42,33.46,33.25,33.41,35000.0,27.8917,27.9251,27.7498,27.8833,35000.0
2005-08-04 09:40:00,33.35,33.35,32.77,32.91,61400.0,27.8333,27.8333,27.3492,27.4661,61400.0
2005-08-04 09:45:00,32.98,33.12,32.95,33.05,25200.0,27.5245,27.6413,27.4994,27.5829,25200.0
2005-08-04 09:50:00,33.05,33.13,33.01,33.04,41200.0,27.5829,27.6497,27.5495,27.5745,41200.0
2005-08-04 09:55:00,33.04,33.06,33.02,33.05,22600.0,27.5745,27.5912,27.5579,27.5829,22600.0
2005-08-04 10:00:00,33.02,33.04,33.02,33.02,9400.0,27.5579,27.5745,27.5579,27.5579,9400.0
2005-08-04 10:05:00,32.94,32.97,32.93,32.93,10200.0,27.4911,27.5161,27.4827,27.4827,10200.0
2005-08-04 10:10:00,32.91,32.91,32.77,32.84,9800.0,27.4661,27.4661,27.3492,27.4076,9800.0
2005-08-04 10:15:00,32.84,32.94,32.8,32.87,13400.0,27.4076,27.4911,27.3742,27.4327,13400.0
2005-08-04 10:20:00,32.87,33.08,32.87,33.0,17800.0,27.4327,27.6079,27.4327,27.5412,17800.0
2005-08-04 10:25:00,33.08,33.08,33.05,33.05,10800.0,27.6079,27.6079,27.5829,27.5829,10800.0
2005-08-04 10:30:00,32.99,32.99,32.99,32.99,200.0,27.5328,27.5328,27.5328,27.5328,200.0
2005-08-04 10:35:00,33.06,33.06,32.99,33.0,7600.0,27.5912,27.5912,27.5328,27.5412,7600.0
2005-08-04 10:40:00,32.99,33.05,32.99,33.02,6800.0,27.5328,27.5829,27.5328,27.5579,6800.0
2005-08-04 10:45:00,33.02,33.02,32.93,32.93,15800.0,27.5579,27.5579,27.4827,27.4827,15800.0
2005-08-04 10:50:00,32.93,33.05,32.85,32.93,19200.0,27.4827,27.5829,27.416,27.4827,19200.0
2005-08-04 10:55:00,32.93,32.93,32.88,32.88,7800.0,27.4827,27.4827,27.441,27.441,7800.0
2005-08-04 11:00:00,32.87,32.88,32.87,32.88,5800.0,27.4327,27.441,27.4327,27.441,5800.0
2005-08-04 11:05:00,32.88,32.88,32.84,32.84,2800.0,27.441,27.441,27.4076,27.4076,2800.0
2005-08-04 11:10:00,32.84,32.85,32.84,32.84,2600.0,27.4076,27.416,27.4076,27.4076,2600.0
2005-08-04 11:15:00,32.84,32.86,32.84,32.86,5600.0,27.4076,27.4243,27.4076,27.4243,5600.0
2005-08-04 11:20:00,32.87,32.95,32.87,32.9,3200.0,27.4327,27.4994,27.4327,27.4577,3200.0
2005-08-04 11:25:00,32.9,32.9,32.88,32.88,2200.0,27.4577,27.4577,27.441,27.441,2200.0
2005-08-04 11:30:00,32.88,32.88,32.88,32.88,7400.0,27.441,27.441,27.441,27.441,7400.0
2005-08-04 11:35:00,32.91,32.96,32.91,32.94,9200.0,27.4661,27.5078,27.4661,27.4911,9200.0
2005-08-04 11:40:00,32.94,33.0,32.94,32.98,3800.0,27.4911,27.5412,27.4911,27.5245,3800.0
2005-08-04 11:45:00,32.98,32.98,32.97,32.98,4600.0,27.5245,27.5245,27.5161,27.5245,4600.0
2005-08-04 11:50:00,32.95,32.97,32.95,32.97,7200.0,27.4994,27.5161,27.4994,27.5161,7200.0
2005-08-04 11:55:00,32.97,33.04,32.97,33.02,3600.0,27.5161,27.5745,27.5161,27.5579,3600.0
2005-08-04 12:00:00,33.01,33.02,33.01,33.01,4000.0,27.5495,27.5579,27.5495,27.5495,4000.0
2005-08-04 12:05:00,33.01,33.01,33.0,33.01,6000.0,27.5495,27.5495,27.5412,27.5495,6000.0
2005-08-04 12:10:00,33.01,33.02,33.01,33.02,6000.0,27.5495,27.5579,27.5495,27.5579,6000.0
2005-08-04 12:15:00,33.02,33.02,33.02,33.02,800.0,27.5579,27.5579,27.5579,27.5579,800.0
2005-08-04 12:20:00,33.02,33.02,33.02,33.02,6600.0,27.5579,27.5579,27.5579,27.5579,6600.0
2005-08-04 12:25:00,33.04,33.05,33.04,33.05,4200.0,27.5745,27.5829,27.5745,27.5829,4200.0
2005-08-04 12:30:00,33.03,33.04,33.03,33.03,2000.0,27.5662,27.5745,27.5662,27.5662,2000.0
2005-08-04 12:35:00,33.02,33.03,33.02,33.02,3600.0,27.5579,27.5662,27.5579,27.5579,3600.0
2005-08-04 12:40:00,33.04,33.04,33.02,33.04,19200.0,27.5745,27.5745,27.5579,27.5745,19200.0
2005-08-04 12:45:00,33.04,33.04,33.04,33.04,200.0,27.5745,27.5745,27.5745,27.5745,200.0
2005-08-04 12:50:00,33.04,33.04,33.0,33.04,6400.0,27.5745,27.5745,27.5412,27.5745,6400.0
2005-08-04 12:55:00,33.02,33.04,33.02,33.04,15200.0,27.5579,27.5745,27.5579,27.5745,15200.0
2005-08-04 13:00:00,33.03,33.04,33.03,33.04,1400.0,27.5662,27.5745,27.5662,27.5745,1400.0
2005-08-04 13:05:00,33.03,33.03,33.02,33.02,600.0,27.5662,27.5662,27.5579,27.5579,600.0
2005-08-04 13:10:00,33.02,33.02,33.02,33.02,23400.0,27.5579,27.5579,27.5579,27.5579,23400.0
2005-08-04 13:15:00,33.02,33.02,33.02,33.02,3600.0,27.5579,27.5579,27.5579,27.5579,3600.0
2005-08-04 13:20:00,33.02,33.02,33.01,33.02,37000.0,27.5579,27.5579,27.5495,27.5579,37000.0
2005-08-04 13:25:00,33.02,33.05,33.02,33.04,5800.0,27.5579,27.5829,27.5579,27.5745,5800.0
2005-08-04 13:30:00,33.04,33.05,33.02,33.03,6400.0,27.5745,27.5829,27.5579,27.5662,6400.0
2005-08-04 13:35:00,33.02,33.02,32.95,33.02,8400.0,27.5579,27.5579,27.4994,27.5579,8400.0
2005-08-04 13:40:00,33.02,33.02,32.98,33.02,3600.0,27.5579,27.5579,27.5245,27.5579,3600.0
2005-08-04 13:45:00,33.02,33.03,33.02,33.03,4800.0,27.5579,27.5662,27.5579,27.5662,4800.0
2005-08-04 13:50:00,33.02,33.02,33.02,33.02,4600.0,27.5579,27.5579,27.5579,27.5579,4600.0
2005-08-04 13:55:00,33.02,33.02,33.02,33.02,3000.0,27.5579,27.5579,27.5579,27.5579,3000.0
2005-08-04 14:00:00,33.03,33.03,33.02,33.02,12200.0,27.5662,27.5662,27.5579,27.5579,12200.0
2005-08-04 14:05:00,33.03,33.07,33.03,33.04,22400.0,27.5662,27.5996,27.5662,27.5745,22400.0
2005-08-04 14:10:00,33.05,33.05,33.04,33.05,1200.0,27.5829,27.5829,27.5745,27.5829,1200.0
2005-08-04 14:15:00,33.05,33.05,33.03,33.03,9800.0,27.5829,27.5829,27.5662,27.5662,9800.0
2005-08-04 14:20:00,33.04,33.05,33.03,33.05,7000.0,27.5745,27.5829,27.5662,27.5829,7000.0
2005-08-04 14:25:00,33.04,33.12,33.04,33.07,36400.0,27.5745,27.6413,27.5745,27.5996,36400.0
2005-08-04 14:30:00,33.06,33.09,33.06,33.07,3200.0,27.5912,27.6163,27.5912,27.5996,3200.0
2005-08-04 14:35:00,33.08,33.08,33.05,33.06,4000.0,27.6079,27.6079,27.5829,27.5912,4000.0
2005-08-04 14:40:00,33.07,33.08,33.06,33.08,5200.0,27.5996,27.6079,27.5912,27.6079,5200.0
2005-08-04 14:45:00,33.07,33.09,33.05,33.09,20600.0,27.5996,27.6163,27.5829,27.6163,20600.0
2005-08-04 14:50:00,33.13,33.13,33.08,33.1,1800.0,27.6497,27.6497,27.6079,27.6246,1800.0
2005-08-04 14:55:00,33.11,33.13,33.09,33.09,3400.0,27.633,27.6497,27.6163,27.6163,3400.0
2005-08-04 15:00:00,33.07,33.08,33.05,33.08,11000.0,27.5996,27.6079,27.5829,27.6079,11000.0
2005-08-04 15:05:00,33.06,33.06,33.05,33.05,2600.0,27.5912,27.5912,27.5829,27.5829,2600.0
2005-08-04 15:10:00,33.06,33.09,33.05,33.05,5000.0,27.5912,27.6163,27.5829,27.5829,5000.0
2005-08-04 15:15:00,33.06,33.06,33.05,33.06,3600.0,27.5912,27.5912,27.5829,27.5912,3600.0
2005-08-04 15:20:00,33.05,33.09,33.05,33.09,27000.0,27.5829,27.6163,27.5829,27.6163,27000.0
2005-08-04 15:25:00,33.08,33.15,33.08,33.14,10400.0,27.6079,27.6664,27.6079,27.658,10400.0
2005-08-04 15:30:00,33.13,33.14,33.12,33.14,9800.0,27.6497,27.658,27.6413,27.658,9800.0
2005-08-04 15:35:00,33.15,33.15,32.99,33.0,10000.0,27.6664,27.6664,27.5328,27.5412,10000.0
2005-08-04 15:40:00,33.0,33.04,33.0,33.0,5200.0,27.5412,27.5745,27.5412,27.5412,5200.0
2005-08-04 15:45:00,32.99,33.04,32.99,33.04,9200.0,27.5328,27.5745,27.5328,27.5745,9200.0
2005-08-04 15:50:00,33.02,33.05,33.02,33.05,7200.0,27.5579,27.5829,27.5579,27.5829,7200.0
2005-08-04 15:55:00,33.03,33.04,33.01,33.01,4600.0,27.5662,27.5745,27.5495,27.5495,4600.0
2005-08-05 09:35:00,32.7,32.7,32.68,32.69,6000.0,27.2908,27.2908,27.2741,27.2824,6000.0
2005-08-05 09:40:00,32.7,32.73,32.63,32.69,16400.0,27.2908,27.3158,27.2324,27.2824,16400.0
2005-08-05 09:45:00,32.69,32.7,32.69,32.69,11400.0,27.2824,27.2908,27.2824,27.2824,11400.0
2005-08-05 09:50:00,32.69,32.69,32.6,32.66,5800.0,27.2824,27.2824,27.2073,27.2574,5800.0
2005-08-05 09:55:00,32.6,32.6,32.55,32.57,2800.0,27.2073,27.2073,27.1656,27.1823,2800.0
2005-08-05 10:00:00,32.55,32.56,32.54,32.54,4000.0,27.1656,27.1739,27.1573,27.1573,4000.0
2005-08-05 10:05:00,32.52,32.52,32.41,32.43,4800.0,27.1406,27.1406,27.0488,27.0655,4800.0
2005-08-05 10:10:00,32.43,32.45,32.4,32.45,4000.0,27.0655,27.0821,27.0404,27.0821,4000.0
2005-08-05 10:15:00,32.48,32.54,32.42,32.42,2200.0,27.1072,27.1573,27.0571,27.0571,2200.0
2005-08-05 10:20:00,32.4,32.4,32.37,32.37,2800.0,27.0404,27.0404,27.0154,27.0154,2800.0
2005-08-05 10:25:00,32.35,32.35,32.3,32.3,4400.0,26.9987,26.9987,26.957,26.957,4400.0
2005-08-05 10:30:00,32.31,32.37,32.31,32.37,1600.0,26.9653,27.0154,26.9653,27.0154,1600.0
2005-08-05 10:35:00,32.38,32.38,32.06,32.06,21600.0,27.0237,27.0237,26.7567,26.7567,21600.0
2005-08-05 10:40:00,32.07,32.1,31.96,31.96,9800.0,26.765,26.79,26.6732,26.6732,9800.0
2005-08-05 10:45:00,31.96,32.05,31.96,32.02,8200.0,26.6732,26.7483,26.6732,26.7233,8200.0
2005-08-05 10:50:00,32.08,32.1,32.06,32.09,5400.0,26.7733,26.79,26.7567,26.7817,5400.0
2005-08-05 10:55:00,32.07,32.1,31.95,32.1,9400.0,26.765,26.79,26.6649,26.79,9400.0
2005-08-05 11:00:00,32.1,32.12,32.09,32.12,5600.0,26.79,26.8067,26.7817,26.8067,5600.0
2005-08-05 11:05:00,32.12,32.23,32.09,32.23,17800.0,26.8067,26.8985,26.7817,26.8985,17800.0
2005-08-05 11:10:00,32.2,32.22,32.18,32.18,5000.0,26.8735,26.8902,26.8568,26.8568,5000.0
2005-08-05 11:15:00,32.18,32.18,32.11,32.15,9200.0,26.8568,26.8568,26.7984,26.8318,9200.0
2005-08-05 11:20:00,32.13,32.15,32.1,32.15,3000.0,26.8151,26.8318,26.79,26.8318,3000.0
2005-08-05 11:25:00,32.15,32.16,32.13,32.16,5000.0,26.8318,26.8401,26.8151,26.8401,5000.0
2005-08-05 11:30:00,32.15,32.21,32.15,32.21,7200.0,26.8318,26.8818,26.8318,26.8818,7200.0
2005-08-05 11:35:00,32.21,32.21,32.16,32.16,6000.0,26.8818,26.8818,26.8401,26.8401,6000.0
2005-08-05 11:40:00,32.18,32.19,32.17,32.19,3400.0,26.8568,26.8652,26.8485,26.8652,3400.0
2005-08-05 11:45:00,32.19,32.19,32.17,32.19,3800.0,26.8652,26.8652,26.8485,26.8652,3800.0
2005-08-05 11:50:00,32.19,32.2,32.18,32.2,3400.0,26.8652,26.8735,26.8568,26.8735,3400.0
2005-08-05 11:55:00,32.21,32.21,32.18,32.21,3400.0,26.8818,26.8818,26.8568,26.8818,3400.0
2005-08-05 12:00:00,32.21,32.21,32.2,32.2,2200.0,26.8818,26.8818,26.8735,26.8735,2200.0
2005-08-05 12:05:00,32.2,32.21,32.19,32.2,4000.0,26.8735,26.8818,26.8652,26.8735,4000.0
2005-08-05 12:10:00,32.19,32.2,32.17,32.19,2400.0,26.8652,26.8735,26.8485,26.8652,2400.0
2005-08-05 12:15:00,32.18,32.2,32.18,32.2,4000.0,26.8568,26.8735,26.8568,26.8735,4000.0
2005-08-05 12:20:00,32.2,32.23,32.2,32.23,6000.0,26.8735,26.8985,26.8735,26.8985,6000.0
2005-08-05 12:25:00,32.23,32.24,32.23,32.23,2800.0,26.8985,26.9069,26.8985,26.8985,2800.0
2005-08-05 12:30:00,32.23,32.23,32.19,32.21,13200.0,26.8985,26.8985,26.8652,26.8818,13200.0
2005-08-05 12:35:00,32.21,32.21,32.16,32.2,9800.0,26.8818,26.8818,26.8401,26.8735,9800.0
2005-08-05 12:40:00,32.2,32.2,32.19,32.19,1200.0,26.8735,26.8735,26.8652,26.8652,1200.0
2005-08-05 12:45:00,32.2,32.2,32.19,32.2,2600.0,26.8735,26.8735,26.8652,26.8735,2600.0
2005-08-05 12:50:00,32.2,32.2,32.18,32.18,6200.0,26.8735,26.8735,26.8568,26.8568,6200.0
2005-08-05 12:55:00,32.2,32.23,32.2,32.23,6600.0,26.8735,26.8985,26.8735,26.8985,6600.0
2005-08-05 13:00:00,32.23,32.23,32.23,32.23,600.0,26.8985,26.8985,26.8985,26.8985,600.0
2005-08-05 13:05:00,32.23,32.3,32.21,32.25,7600.0,26.8985,26.957,26.8818,26.9152,7600.0
2005-08-05 13:10:00,32.24,32.24,32.24,32.24,4200.0,26.9069,26.9069,26.9069,26.9069,4200.0
2005-08-05 13:15:00,32.24,32.24,32.23,32.23,1400.0,26.9069,26.9069,26.8985,26.8985,1400.0
2005-08-05 13:20:00,32.21,32.21,32.21,32.21,2200.0,26.8818,26.8818,26.8818,26.8818,2200.0
2005-08-05 13:25:00,32.23,32.23,32.08,32.23,9200.0,26.8985,26.8985,26.7733,26.8985,9200.0
2005-08-05 13:30:00,32.19,32.19,32.15,32.15,2200.0,26.8652,26.8652,26.8318,26.8318,2200.0
2005-08-05 13:35:00,32.16,32.16,32.15,32.16,6200.0,26.8401,26.8401,26.8318,26.8401,6200.0
2005-08-05 13:40:00,32.18,32.19,32.18,32.19,6200.0,26.8568,26.8652,26.8568,26.8652,6200.0
2005-08-05 13:45:00,32.18,32.18,32.16,32.16,600.0,26.8568,26.8568,26.8401,26.8401,600.0
2005-08-05 13:50:00,32.16,32.17,32.13,32.14,3200.0,26.8401,26.8485,26.8151,26.8234,3200.0
2005-08-05 13:55:00,32.13,32.13,32.08,32.08,1200.0,26.8151,26.8151,26.7733,26.7733,1200.0
2005-08-05 14:00:00,32.09,32.15,32.09,32.15,8000.0,26.7817,26.8318,26.7817,26.8318,8000.0
2005-08-05 14:05:00,32.15,32.15,32.13,32.13,4800.0,26.8318,26.8318,26.8151,26.8151,4800.0
2005-08-05 14:10:00,32.12,32.12,31.98,32.05,31200.0,26.8067,26.8067,26.6899,26.7483,31200.0
2005-08-05 14:15:00,32.05,32.06,31.98,31.98,5400.0,26.7483,26.7567,26.6899,26.6899,5400.0
2005-08-05 14:20:00,31.99,31.99,31.9,31.91,7600.0,26.6982,26.6982,26.6231,26.6315,7600.0
2005-08-05 14:25:00,31.9,31.9,31.84,31.88,5000.0,26.6231,26.6231,26.5731,26.6064,5000.0
2005-08-05 14:30:00,31.9,32.02,31.9,32.02,11600.0,26.6231,26.7233,26.6231,26.7233,11600.0
2005-08-05 14:35:00,32.02,32.06,32.02,32.04,2800.0,26.7233,26.7567,26.7233,26.74,2800.0
2005-08-05 14:40:00,32.08,32.13,32.05,32.05,8400.0,26.7733,26.8151,26.7483,26.7483,8400.0
2005-08-05 14:45:00,32.06,32.15,32.05,32.12,11400.0,26.7567,26.8318,26.7483,26.8067,11400.0
2005-08-05 14:50:00,32.01,32.09,31.98,32.09,6600.0,26.7149,26.7817,26.6899,26.7817,6600.0
2005-08-05 14:55:00,32.09,32.09,32.05,32.05,4800.0,26.7817,26.7817,26.7483,26.7483,4800.0
2005-08-05 15:00:00,32.04,32.05,32.04,32.05,2600.0,26.74,26.7483,26.74,26.7483,2600.0
2005-08-05 15:05:00,32.05,32.05,32.04,32.04,3400.0,26.7483,26.7483,26.74,26.74,3400.0
2005-08-05 15:10:00,32.04,32.07,32.01,32.07,9600.0,26.74,26.765,26.7149,26.765,9600.0
2005-08-05 15:15:00,32.05,32.06,32.05,32.06,1800.0,26.7483,26.7567,26.7483,26.7567,1800.0
2005-08-05 15:20:00,32.06,32.16,32.06,32.1,5000.0,26.7567,26.8401,26.7567,26.79,5000.0
2005-08-05 15:25:00,32.1,32.16,31.98,32.06,30000.0,26.79,26.8401,26.6899,26.7567,30000.0
2005-08-05 15:30:00,32.06,32.15,32.06,32.15,9400.0,26.7567,26.8318,26.7567,26.8318,9400.0
2005-08-05 15:35:00,32.19,32.26,32.18,32.24,8000.0,26.8652,26.9236,26.8568,26.9069,8000.0
2005-08-05 15:40:00,32.24,32.24,32.06,32.19,5800.0,26.9069,26.9069,26.7567,26.8652,5800.0
2005-08-05 15:45:00,32.19,32.2,32.12,32.15,8000.0,26.8652,26.8735,26.8067,26.8318,8000.0
2005-08-05 15:50:00,32.15,32.28,32.12,32.25,17400.0,26.8318,26.9403,26.8067,26.9152,17400.0
2005-08-05 15:55:00,32.27,32.32,32.27,32.32,12000.0,26.9319,26.9736,26.9319,26.9736,12000.0
2005-08-08 09:30:00,31.53,31.65,31.53,31.65,54600.0,26.3143,26.4145,26.3143,26.4145,54600.0
2005-08-08 09:35:00,31.66,31.79,31.66,31.79,9600.0,26.4228,26.5313,26.4228,26.5313,9600.0
2005-08-08 09:40:00,31.79,31.8,31.75,31.75,56800.0,26.5313,26.5397,26.4979,26.4979,56800.0
2005-08-08 09:45:00,31.75,31.75,31.65,31.66,4600.0,26.4979,26.4979,26.4145,26.4228,4600.0
2005-08-08 09:50:00,31.65,31.68,31.63,31.68,15800.0,26.4145,26.4395,26.3978,26.4395,15800.0
2005-08-08 09:55:00,31.73,31.76,31.71,31.76,2200.0,26.4812,26.5063,26.4646,26.5063,2200.0
2005-08-08 10:00:00,31.72,31.78,31.72,31.78,2600.0,26.4729,26.523,26.4729,26.523,2600.0
2005-08-08 10:05:00,31.77,31.8,31.77,31.8,6000.0,26.5146,26.5397,26.5146,26.5397,6000.0
2005-08-08 10:10:00,31.79,31.8,31.78,31.78,8200.0,26.5313,26.5397,26.523,26.523,8200.0
2005-08-08 10:15:00,31.8,31.8,31.77,31.8,10800.0,26.5397,26.5397,26.5146,26.5397,10800.0
2005-08-08 10:20:00,31.8,31.8,31.78,31.8,13800.0,26.5397,26.5397,26.523,26.5397,13800.0
2005-08-08 10:25:00,31.84,31.9,31.84,31.9,6000.0,26.5731,26.6231,26.5731,26.6231,6000.0
2005-08-08 10:30:00,31.89,31.9,31.86,31.9,11800.0,26.6148,26.6231,26.5897,26.6231,11800.0
2005-08-08 10:35:00,31.9,31.91,31.89,31.91,21400.0,26.6231,26.6315,26.6148,26.6315,21400.0
2005-08-08 10:40:00,31.91,31.95,31.91,31.92,4800.0,26.6315,26.6649,26.6315,26.6398,4800.0
2005-08-08 10:45:00,31.91,31.92,31.9,31.92,3200.0,26.6315,26.6398,26.6231,26.6398,3200.0
2005-08-08 10:50:00,31.92,31.92,31.91,31.91,2600.0,26.6398,26.6398,26.6315,26.6315,2600.0
2005-08-08 10:55:00,31.93,31.95,31.93,31.95,4600.0,26.6482,26.6649,26.6482,26.6649,4600.0
2005-08-08 11:00:00,31.95,31.98,31.95,31.96,25600.0,26.6649,26.6899,26.6649,26.6732,25600.0
2005-08-08 11:05:00,31.96,31.96,31.95,31.95,23600.0,26.6732,26.6732,26.6649,26.6649,23600.0
2005-08-08 11:10:00,31.95,31.96,31.93,31.93,16800.0,26.6649,26.6732,26.6482,26.6482,16800.0
2005-08-08 11:15:00,31.95,31.95,31.94,31.95,6600.0,26.6649,26.6649,26.6565,26.6649,6600.0
2005-08-08 11:20:00,31.95,31.97,31.95,31.97,18400.0,26.6649,26.6815,26.6649,26.6815,18400.0
2005-08-08 11:25:00,31.95,31.95,31.94,31.94,5000.0,26.6649,26.6649,26.6565,26.6565,5000.0
2005-08-08 11:30:00,31.97,31.98,31.96,31.96,2800.0,26.6815,26.6899,26.6732,26.6732,2800.0
2005-08-08 11:35:00,31.98,31.98,31.98,31.98,18800.0,26.6899,26.6899,26.6899,26.6899,18800.0
2005-08-08 11:40:00,31.96,31.96,31.96,31.96,400.0,26.6732,26.6732,26.6732,26.6732,400.0
2005-08-08 11:45:00,32.0,32.0,32.0,32.0,600.0,26.7066,26.7066,26.7066,26.7066,600.0
2005-08-08 11:50:00,32.0,32.05,32.0,32.05,4000.0,26.7066,26.7483,26.7066,26.7483,4000.0
2005-08-08 11:55:00,32.05,32.18,32.05,32.1,13200.0,26.7483,26.8568,26.7483,26.79,13200.0
2005-08-08 12:00:00,32.11,32.11,32.1,32.1,1400.0,26.7984,26.7984,26.79,26.79,1400.0
2005-08-08 12:05:00,32.1,32.1,32.1,32.1,20800.0,26.79,26.79,26.79,26.79,20800.0
2005-08-08 12:10:00,32.15,32.15,32.11,32.15,600.0,26.8318,26.8318,26.7984,26.8318,600.0
2005-08-08 12:15:00,32.16,32.18,32.16,32.18,2400.0,26.8401,26.8568,26.8401,26.8568,2400.0
2005-08-08 12:20:00,32.18,32.21,32.18,32.2,10800.0,26.8568,26.8818,26.8568,26.8735,10800.0
2005-08-08 12:25:00,32.18,32.18,32.17,32.17,400.0,26.8568,26.8568,26.8485,26.8485,400.0
2005-08-08 12:30:00,32.18,32.18,32.18,32.18,200.0,26.8568,26.8568,26.8568,26.8568,200.0
2005-08-08 12:35:00,32.2,32.27,32.17,32.18,5200.0,26.8735,26.9319,26.8485,26.8568,5200.0
2005-08-08 12:40:00,32.18,32.18,32.13,32.13,3200.0,26.8568,26.8568,26.8151,26.8151,3200.0
2005-08-08 12:45:00,32.15,32.15,32.15,32.15,1000.0,26.8318,26.8318,26.8318,26.8318,1000.0
2005-08-08 12:50:00,32.15,32.21,32.15,32.16,6200.0,26.8318,26.8818,26.8318,26.8401,6200.0
2005-08-08 12:55:00,32.16,32.17,32.16,32.17,2800.0,26.8401,26.8485,26.8401,26.8485,2800.0
2005-08-08 13:00:00,32.16,32.22,32.16,32.18,4600.0,26.8401,26.8902,26.8401,26.8568,4600.0
2005-08-08 13:05:00,32.17,32.21,32.16,32.17,6600.0,26.8485,26.8818,26.8401,26.8485,6600.0
2005-08-08 13:10:00,32.16,32.19,32.16,32.18,2800.0,26.8401,26.8652,26.8401,26.8568,2800.0
2005-08-08 13:15:00,32.18,32.18,32.16,32.17,1000.0,26.8568,26.8568,26.8401,26.8485,1000.0
2005-08-08 13:20:00,32.17,32.22,32.17,32.18,600.0,26.8485,26.8902,26.8485,26.8568,600.0
2005-08-08 13:25:00,32.17,32.18,32.17,32.18,2400.0,26.8485,26.8568,26.8485,26.8568,2400.0
2005-08-08 13:30:00,32.18,32.18,32.18,32.18,200.0,26.8568,26.8568,26.8568,26.8568,200.0
2005-08-08 13:35:00,32.18,32.22,32.18,32.22,2800.0,26.8568,26.8902,26.8568,26.8902,2800.0
2005-08-08 13:40:00,32.22,32.27,32.22,32.22,5600.0,26.8902,26.9319,26.8902,26.8902,5600.0
2005-08-08 13:45:00,32.22,32.24,32.22,32.23,2000.0,26.8902,26.9069,26.8902,26.8985,2000.0
2005-08-08 13:50:00,32.23,32.25,32.22,32.25,10000.0,26.8985,26.9152,26.8902,26.9152,10000.0
2005-08-08 13:55:00,32.24,32.27,32.17,32.27,6800.0,26.9069,26.9319,26.8485,26.9319,6800.0
2005-08-08 14:00:00,32.23,32.27,32.22,32.23,4200.0,26.8985,26.9319,26.8902,26.8985,4200.0
2005-08-08 14:05:00,32.23,32.24,32.22,32.24,2600.0,26.8985,26.9069,26.8902,26.9069,2600.0
2005-08-08 14:10:00,32.23,32.23,32.18,32.18,6600.0,26.8985,26.8985,26.8568,26.8568,6600.0
2005-08-08 14:15:00,32.1,32.1,32.07,32.07,8800.0,26.79,26.79,26.765,26.765,8800.0
2005-08-08 14:20:00,32.07,32.23,32.07,32.13,71600.0,26.765,26.8985,26.765,26.8151,71600.0
2005-08-08 14:25:00,32.13,32.14,32.07,32.14,7800.0,26.8151,26.8234,26.765,26.8234,7800.0
2005-08-08 14:30:00,32.14,32.18,32.13,32.18,8800.0,26.8234,26.8568,26.8151,26.8568,8800.0
2005-08-08 14:35:00,32.17,32.25,32.17,32.2,2600.0,26.8485,26.9152,26.8485,26.8735,2600.0
2005-08-08 14:40:00,32.19,32.19,32.17,32.18,6200.0,26.8652,26.8652,26.8485,26.8568,6200.0
2005-08-08 14:45:00,32.18,32.2,32.17,32.2,2800.0,26.8568,26.8735,26.8485,26.8735,2800.0
2005-08-08 14:50:00,32.18,32.18,32.15,32.15,6000.0,26.8568,26.8568,26.8318,26.8318,6000.0
2005-08-08 14:55:00,32.12,32.17,32.12,32.17,1400.0,26.8067,26.8485,26.8067,26.8485,1400.0
2005-08-08 15:00:00,32.17,32.17,32.17,32.17,800.0,26.8485,26.8485,26.8485,26.8485,800.0
2005-08-08 15:05:00,32.17,32.17,32.12,32.17,8400.0,26.8485,26.8485,26.8067,26.8485,8400.0
2005-08-08 15:10:00,32.17,32.17,32.15,32.15,3000.0,26.8485,26.8485,26.8318,26.8318,3000.0
2005-08-08 15:15:00,32.15,32.15,32.11,32.15,15400.0,26.8318,26.8318,26.7984,26.8318,15400.0
2005-08-08 15:20:00,32.13,32.18,32.06,32.15,9800.0,26.8151,26.8568,26.7567,26.8318,9800.0
2005-08-08 15:25:00,32.15,32.16,32.13,32.14,9200.0,26.8318,26.8401,26.8151,26.8234,9200.0
2005-08-08 15:30:00,32.13,32.17,32.13,32.13,16200.0,26.8151,26.8485,26.8151,26.8151,16200.0
2005-08-08 15:35:00,32.13,32.16,32.13,32.16,18200.0,26.8151,26.8401,26.8151,26.8401,18200.0
2005-08-08 15:40:00,32.16,32.17,32.13,32.17,31600.0,26.8401,26.8485,26.8151,26.8485,31600.0
2005-08-08 15:45:00,32.14,32.16,32.13,32.13,14000.0,26.8234,26.8401,26.8151,26.8151,14000.0
2005-08-08 15:50:00,32.13,32.25,32.13,32.22,15600.0,26.8151,26.9152,26.8151,26.8902,15600.0
2005-08-08 15:55:00,32.22,32.25,32.21,32.21,29200.0,26.8902,26.9152,26.8818,26.8818,29200.0
2005-08-09 09:30:00,32.18,32.2,32.16,32.16,8000.0,26.8568,26.8735,26.8401,26.8401,8000.0
2005-08-09 09:35:00,32.05,32.11,32.05,32.05,2000.0,26.7483,26.7984,26.7483,26.7483,2000.0
2005-08-09 09:40:00,31.98,31.98,31.88,31.92,8400.0,26.6899,26.6899,26.6064,26.6398,8400.0
2005-08-09 09:45:00,31.92,31.98,31.86,31.86,7200.0,26.6398,26.6899,26.5897,26.5897,7200.0
2005-08-09 09:50:00,31.86,31.93,31.86,31.9,14800.0,26.5897,26.6482,26.5897,26.6231,14800.0
2005-08-09 09:55:00,31.9,31.9,31.86,31.87,13800.0,26.6231,26.6231,26.5897,26.5981,13800.0
2005-08-09 10:00:00,31.87,31.91,31.86,31.86,15200.0,26.5981,26.6315,26.5897,26.5897,15200.0
2005-08-09 10:05:00,31.85,31.85,31.75,31.75,6200.0,26.5814,26.5814,26.4979,26.4979,6200.0
2005-08-09 10:10:00,31.71,31.78,31.71,31.78,3000.0,26.4646,26.523,26.4646,26.523,3000.0
2005-08-09 10:15:00,31.81,31.81,31.78,31.78,2600.0,26.548,26.548,26.523,26.523,2600.0
2005-08-09 10:20:00,31.8,31.85,31.8,31.85,23800.0,26.5397,26.5814,26.5397,26.5814,23800.0
2005-08-09 10:25:00,31.85,31.86,31.84,31.86,7200.0,26.5814,26.5897,26.5731,26.5897,7200.0
2005-08-09 10:30:00,31.87,31.87,31.85,31.86,2000.0,26.5981,26.5981,26.5814,26.5897,2000.0
2005-08-09 10:35:00,31.85,31.88,31.85,31.88,2200.0,26.5814,26.6064,26.5814,26.6064,2200.0
2005-08-09 10:40:00,31.86,31.9,31.86,31.88,4600.0,26.5897,26.6231,26.5897,26.6064,4600.0
2005-08-09 10:45:00,31.89,31.89,31.88,31.88,1200.0,26.6148,26.6148,26.6064,26.6064,1200.0
2005-08-09 10:50:00,31.88,31.89,31.87,31.87,4200.0,26.6064,26.6148,26.5981,26.5981,4200.0
2005-08-09 10:55:00,31.87,31.9,31.87,31.88,2200.0,26.5981,26.6231,26.5981,26.6064,2200.0
2005-08-09 11:00:00,31.9,31.9,31.89,31.9,2200.0,26.6231,26.6231,26.6148,26.6231,2200.0
2005-08-09 11:05:00,31.9,31.9,31.9,31.9,2000.0,26.6231,26.6231,26.6231,26.6231,2000.0
2005-08-09 11:10:00,31.91,31.91,31.89,31.9,3800.0,26.6315,26.6315,26.6148,26.6231,3800.0
2005-08-09 11:15:00,31.9,31.9,31.9,31.9,1800.0,26.6231,26.6231,26.6231,26.6231,1800.0
2005-08-09 11:20:00,31.9,31.91,31.89,31.89,2200.0,26.6231,26.6315,26.6148,26.6148,2200.0
2005-08-09 11:25:00,31.8,31.9,31.8,31.84,1200.0,26.5397,26.6231,26.5397,26.5731,1200.0
2005-08-09 11:30:00,31.82,31.82,31.81,31.82,2200.0,26.5564,26.5564,26.548,26.5564,2200.0
2005-08-09 11:35:00,31.82,31.83,31.82,31.83,5000.0,26.5564,26.5647,26.5564,26.5647,5000.0
2005-08-09 11:40:00,31.83,31.84,31.82,31.82,4000.0,26.5647,26.5731,26.5564,26.5564,4000.0
2005-08-09 11:45:00,31.83,31.9,31.82,31.9,1400.0,26.5647,26.6231,26.5564,26.6231,1400.0
2005-08-09 11:50:00,31.91,31.92,31.91,31.91,2800.0,26.6315,26.6398,26.6315,26.6315,2800.0
2005-08-09 11:55:00,31.87,31.91,31.87,31.89,2600.0,26.5981,26.6315,26.5981,26.6148,2600.0
2005-08-09 12:00:00,31.89,31.89,31.88,31.89,4800.0,26.6148,26.6148,26.6064,26.6148,4800.0
2005-08-09 12:05:00,31.89,31.89,31.89,31.89,600.0,26.6148,26.6148,26.6148,26.6148,600.0
2005-08-09 12:10:00,31.89,31.96,31.89,31.96,2400.0,26.6148,26.6732,26.6148,26.6732,2400.0
2005-08-09 12:15:00,31.96,31.96,31.96,31.96,800.0,26.6732,26.6732,26.6732,26.6732,800.0
2005-08-09 12:20:00,31.96,32.13,31.96,32.13,2600.0,26.6732,26.8151,26.6732,26.8151,2600.0
2005-08-09 12:25:00,32.13,32.16,32.13,32.16,2000.0,26.8151,26.8401,26.8151,26.8401,2000.0
2005-08-09 12:30:00,32.16,32.22,32.16,32.22,3600.0,26.8401,26.8902,26.8401,26.8902,3600.0
2005-08-09 12:35:00,32.22,32.22,32.22,32.22,2000.0,26.8902,26.8902,26.8902,26.8902,2000.0
2005-08-09 12:40:00,32.22,32.3,32.22,32.3,4400.0,26.8902,26.957,26.8902,26.957,4400.0
2005-08-09 12:45:00,32.3,32.3,32.25,32.25,9200.0,26.957,26.957,26.9152,26.9152,9200.0
2005-08-09 12:50:00,32.31,32.31,32.26,32.29,1400.0,26.9653,26.9653,26.9236,26.9486,1400.0
2005-08-09 12:55:00,32.29,32.29,32.13,32.13,6800.0,26.9486,26.9486,26.8151,26.8151,6800.0
2005-08-09 13:00:00,32.13,32.13,32.05,32.05,3800.0,26.8151,26.8151,26.7483,26.7483,3800.0
2005-08-09 13:05:00,32.06,32.06,31.98,32.05,6200.0,26.7567,26.7567,26.6899,26.7483,6200.0
2005-08-09 13:10:00,32.01,32.02,32.01,32.01,4400.0,26.7149,26.7233,26.7149,26.7149,4400.0
2005-08-09 13:15:00,32.01,32.02,32.01,32.02,7000.0,26.7149,26.7233,26.7149,26.7233,7000.0
2005-08-09 13:20:00,32.01,32.01,32.01,32.01,200.0,26.7149,26.7149,26.7149,26.7149,200.0
2005-08-09 13:25:00,32.02,32.02,32.02,32.02,200.0,26.7233,26.7233,26.7233,26.7233,200.0
2005-08-09 13:30:00,32.02,32.05,32.0,32.0,8600.0,26.7233,26.7483,26.7066,26.7066,8600.0
2005-08-09 13:35:00,32.0,32.0,32.0,32.0,1600.0,26.7066,26.7066,26.7066,26.7066,1600.0
2005-08-09 13:40:00,32.0,32.0,32.0,32.0,200.0,26.7066,26.7066,26.7066,26.7066,200.0
2005-08-09 13:45:00,32.0,32.0,32.0,32.0,5200.0,26.7066,26.7066,26.7066,26.7066,5200.0
2005-08-09 13:50:00,32.0,32.05,32.0,32.02,14800.0,26.7066,26.7483,26.7066,26.7233,14800.0
2005-08-09 13:55:00,32.04,32.12,32.04,32.12,4800.0,26.74,26.8067,26.74,26.8067,4800.0
2005-08-09 14:00:00,32.12,32.18,32.07,32.15,3600.0,26.8067,26.8568,26.765,26.8318,3600.0
2005-08-09 14:05:00,32.15,32.15,32.15,32.15,1800.0,26.8318,26.8318,26.8318,26.8318,1800.0
2005-08-09 14:10:00,32.18,32.19,32.18,32.19,2200.0,26.8568,26.8652,26.8568,26.8652,2200.0
2005-08-09 14:15:00,32.19,32.23,32.19,32.23,1000.0,26.8652,26.8985,26.8652,26.8985,1000.0
2005-08-09 14:20:00,32.23,32.27,32.23,32.24,7600.0,26.8985,26.9319,26.8985,26.9069,7600.0
2005-08-09 14:25:00,32.24,32.27,32.24,32.27,1400.0,26.9069,26.9319,26.9069,26.9319,1400.0
2005-08-09 14:30:00,32.27,32.32,32.27,32.32,1200.0,26.9319,26.9736,26.9319,26.9736,1200.0
2005-08-09 14:35:00,32.34,32.45,32.34,32.45,2000.0,26.9903,27.0821,26.9903,27.0821,2000.0
2005-08-09 14:40:00,32.45,32.45,32.43,32.43,2200.0,27.0821,27.0821,27.0655,27.0655,2200.0
2005-08-09 14:45:00,32.43,32.43,32.38,32.38,3200.0,27.0655,27.0655,27.0237,27.0237,3200.0
2005-08-09 14:50:00,32.38,32.41,32.35,32.35,4400.0,27.0237,27.0488,26.9987,26.9987,4400.0
2005-08-09 14:55:00,32.35,32.38,32.35,32.38,3800.0,26.9987,27.0237,26.9987,27.0237,3800.0
2005-08-09 15:00:00,32.38,32.4,32.38,32.4,1800.0,27.0237,27.0404,27.0237,27.0404,1800.0
2005-08-09 15:05:00,32.4,32.47,32.4,32.44,4000.0,27.0404,27.0988,27.0404,27.0738,4000.0
2005-08-09 15:10:00,32.44,32.47,32.44,32.44,4000.0,27.0738,27.0988,27.0738,27.0738,4000.0
2005-08-09 15:15:00,32.44,32.44,32.38,32.38,5000.0,27.0738,27.0738,27.0237,27.0237,5000.0
2005-08-09 15:20:00,32.38,32.38,32.3,32.3,8000.0,27.0237,27.0237,26.957,26.957,8000.0
2005-08-09 15:25:00,32.3,32.34,32.29,32.3,5200.0,26.957,26.9903,26.9486,26.957,5200.0
2005-08-09 15:30:00,32.29,32.3,32.29,32.29,1200.0,26.9486,26.957,26.9486,26.9486,1200.0
2005-08-09 15:35:00,32.29,32.29,32.23,32.23,9400.0,26.9486,26.9486,26.8985,26.8985,9400.0
2005-08-09 15:40:00,32.24,32.3,32.24,32.3,4600.0,26.9069,26.957,26.9069,26.957,4600.0
2005-08-09 15:45:00,32.37,32.4,32.3,32.31,15200.0,27.0154,27.0404,26.957,26.9653,15200.0
2005-08-09 15:50:00,32.26,32.38,32.24,32.38,27800.0,26.9236,27.0237,26.9069,27.0237,27800.0
2005-08-09 15:55:00,32.38,32.38,32.27,32.32,6600.0,27.0237,27.0237,26.9319,26.9736,6600.0
2005-08-10 09:35:00,33.13,33.13,33.13,33.13,26800.0,27.6497,27.6497,27.6497,27.6497,26800.0
2005-08-10 09:40:00,33.12,33.13,33.06,33.06,10000.0,27.6413,27.6497,27.5912,27.5912,10000.0
2005-08-10 09:45:00,33.09,33.09,32.85,32.88,18800.0,27.6163,27.6163,27.416,27.441,18800.0
2005-08-10 09:50:00,32.88,32.93,32.86,32.88,7200.0,27.441,27.4827,27.4243,27.441,7200.0
2005-08-10 09:55:00,32.85,32.85,32.84,32.84,800.0,27.416,27.416,27.4076,27.4076,800.0
2005-08-10 10:00:00,32.84,32.85,32.84,32.85,1400.0,27.4076,27.416,27.4076,27.416,1400.0
2005-08-10 10:05:00,32.87,32.87,32.84,32.84,1800.0,27.4327,27.4327,27.4076,27.4076,1800.0
2005-08-10 10:10:00,32.84,32.84,32.83,32.83,1400.0,27.4076,27.4076,27.3993,27.3993,1400.0
2005-08-10 10:15:00,32.81,32.9,32.81,32.9,1200.0,27.3826,27.4577,27.3826,27.4577,1200.0
2005-08-10 10:20:00,32.93,33.0,32.9,33.0,6000.0,27.4827,27.5412,27.4577,27.5412,6000.0
2005-08-10 10:25:00,33.0,33.25,33.0,33.25,9600.0,27.5412,27.7498,27.5412,27.7498,9600.0
2005-08-10 10:30:00,33.26,33.34,33.21,33.23,9800.0,27.7582,27.8249,27.7164,27.7331,9800.0
2005-08-10 10:35:00,33.25,33.28,33.24,33.24,7400.0,27.7498,27.7748,27.7415,27.7415,7400.0
2005-08-10 10:40:00,33.24,33.27,33.24,33.27,1800.0,27.7415,27.7665,27.7415,27.7665,1800.0
2005-08-10 10:45:00,33.27,33.27,33.23,33.25,3000.0,27.7665,27.7665,27.7331,27.7498,3000.0
2005-08-10 10:50:00,33.24,33.24,33.21,33.24,3400.0,27.7415,27.7415,27.7164,27.7415,3400.0
2005-08-10 10:55:00,33.23,33.23,33.23,33.23,2600.0,27.7331,27.7331,27.7331,27.7331,2600.0
2005-08-10 11:00:00,33.23,33.39,33.23,33.39,5200.0,27.7331,27.8667,27.7331,27.8667,5200.0
2005-08-10 11:05:00,33.33,33.35,33.33,33.35,1600.0,27.8166,27.8333,27.8166,27.8333,1600.0
2005-08-10 11:10:00,33.36,33.36,33.35,33.36,6400.0,27.8416,27.8416,27.8333,27.8416,6400.0
2005-08-10 11:15:00,33.36,33.39,33.35,33.35,8200.0,27.8416,27.8667,27.8333,27.8333,8200.0
2005-08-10 11:20:00,33.35,33.35,33.34,33.35,8200.0,27.8333,27.8333,27.8249,27.8333,8200.0
2005-08-10 11:25:00,33.35,33.41,33.35,33.4,4600.0,27.8333,27.8833,27.8333,27.875,4600.0
2005-08-10 11:30:00,33.4,33.4,33.4,33.4,600.0,27.875,27.875,27.875,27.875,600.0
2005-08-10 11:35:00,33.4,33.4,33.38,33.38,2800.0,27.875,27.875,27.8583,27.8583,2800.0
2005-08-10 11:40:00,33.37,33.37,33.35,33.35,1000.0,27.85,27.85,27.8333,27.8333,1000.0
2005-08-10 11:45:00,33.34,33.35,33.34,33.35,7800.0,27.8249,27.8333,27.8249,27.8333,7800.0
2005-08-10 11:50:00,33.35,33.35,33.35,33.35,2400.0,27.8333,27.8333,27.8333,27.8333,2400.0
2005-08-10 11:55:00,33.36,33.38,33.36,33.38,2200.0,27.8416,27.8583,27.8416,27.8583,2200.0
2005-08-10 12:00:00,33.38,33.4,33.38,33.39,3400.0,27.8583,27.875,27.8583,27.8667,3400.0
2005-08-10 12:05:00,33.39,33.41,33.39,33.41,3400.0,27.8667,27.8833,27.8667,27.8833,3400.0
2005-08-10 12:10:00,33.41,33.42,33.4,33.4,4200.0,27.8833,27.8917,27.875,27.875,4200.0
2005-08-10 12:15:00,33.4,33.41,33.4,33.4,2600.0,27.875,27.8833,27.875,27.875,2600.0
2005-08-10 12:20:00,33.4,33.4,33.4,33.4,200.0,27.875,27.875,27.875,27.875,200.0
2005-08-10 12:25:00,33.4,33.4,33.4,33.4,800.0,27.875,27.875,27.875,27.875,800.0
2005-08-10 12:30:00,33.4,33.4,33.39,33.39,4600.0,27.875,27.875,27.8667,27.8667,4600.0
2005-08-10 12:35:00,33.38,33.38,33.36,33.36,1800.0,27.8583,27.8583,27.8416,27.8416,1800.0
2005-08-10 12:40:00,33.37,33.37,33.37,33.37,600.0,27.85,27.85,27.85,27.85,600.0
2005-08-10 12:45:00,33.36,33.36,33.26,33.26,18800.0,27.8416,27.8416,27.7582,27.7582,18800.0
2005-08-10 12:50:00,33.26,33.26,33.14,33.18,8400.0,27.7582,27.7582,27.658,27.6914,8400.0
2005-08-10 12:55:00,33.18,33.18,33.18,33.18,1400.0,27.6914,27.6914,27.6914,27.6914,1400.0
2005-08-10 13:00:00,33.18,33.18,33.18,33.18,200.0,27.6914,27.6914,27.6914,27.6914,200.0
2005-08-10 13:05:00,33.18,33.2,33.18,33.19,4400.0,27.6914,27.7081,27.6914,27.6997,4400.0
2005-08-10 13:10:00,33.18,33.2,33.18,33.18,1000.0,27.6914,27.7081,27.6914,27.6914,1000.0
2005-08-10 13:15:00,33.2,33.21,33.2,33.21,2000.0,27.7081,27.7164,27.7081,27.7164,2000.0
2005-08-10 13:20:00,33.25,33.29,33.24,33.29,6200.0,27.7498,27.7832,27.7415,27.7832,6200.0
2005-08-10 13:25:00,33.28,33.28,33.26,33.27,3000.0,27.7748,27.7748,27.7582,27.7665,3000.0
2005-08-10 13:30:00,33.27,33.27,33.27,33.27,600.0,27.7665,27.7665,27.7665,27.7665,600.0
2005-08-10 13:35:00,33.27,33.27,33.27,33.27,600.0,27.7665,27.7665,27.7665,27.7665,600.0
2005-08-10 13:40:00,33.27,33.27,33.27,33.27,4200.0,27.7665,27.7665,27.7665,27.7665,4200.0
2005-08-10 13:45:00,33.27,33.27,33.27,33.27,0.0,27.7665,27.7665,27.7665,27.7665,0.0
2005-08-10 13:50:00,33.27,33.27,33.26,33.26,2600.0,27.7665,27.7665,27.7582,27.7582,2600.0
2005-08-10 13:55:00,33.26,33.26,33.26,33.26,5600.0,27.7582,27.7582,27.7582,27.7582,5600.0
2005-08-10 14:00:00,33.23,33.23,33.16,33.16,4000.0,27.7331,27.7331,27.6747,27.6747,4000.0
2005-08-10 14:05:00,33.14,33.15,33.12,33.13,3400.0,27.658,27.6664,27.6413,27.6497,3400.0
2005-08-10 14:10:00,33.12,33.12,33.09,33.09,4800.0,27.6413,27.6413,27.6163,27.6163,4800.0
2005-08-10 14:15:00,33.09,33.1,33.09,33.09,6400.0,27.6163,27.6246,27.6163,27.6163,6400.0
2005-08-10 14:20:00,33.07,33.07,33.0,33.0,2800.0,27.5996,27.5996,27.5412,27.5412,2800.0
2005-08-10 14:25:00,32.98,32.98,32.98,32.98,600.0,27.5245,27.5245,27.5245,27.5245,600.0
2005-08-10 14:30:00,32.98,32.98,32.98,32.98,0.0,27.5245,27.5245,27.5245,27.5245,0.0
2005-08-10 14:35:00,32.98,32.98,32.93,32.93,14800.0,27.5245,27.5245,27.4827,27.4827,14800.0
2005-08-10 14:40:00,32.93,32.97,32.93,32.97,3000.0,27.4827,27.5161,27.4827,27.5161,3000.0
2005-08-10 14:45:00,32.97,33.07,32.97,33.0,5200.0,27.5161,27.5996,27.5161,27.5412,5200.0
2005-08-10 14:50:00,32.99,32.99,32.98,32.98,1000.0,27.5328,27.5328,27.5245,27.5245,1000.0
2005-08-10 14:55:00,32.98,32.98,32.97,32.98,4800.0,27.5245,27.5245,27.5161,27.5245,4800.0
2005-08-10 15:00:00,33.0,33.03,33.0,33.01,1400.0,27.5412,27.5662,27.5412,27.5495,1400.0
2005-08-10 15:05:00,32.97,32.98,32.96,32.97,3600.0,27.5161,27.5245,27.5078,27.5161,3600.0
2005-08-10 15:10:00,32.97,32.97,32.94,32.95,1000.0,27.5161,27.5161,27.4911,27.4994,1000.0
2005-08-10 15:15:00,32.94,32.94,32.8,32.81,3000.0,27.4911,27.4911,27.3742,27.3826,3000.0
2005-08-10 15:20:00,32.85,32.95,32.85,32.88,4200.0,27.416,27.4994,27.416,27.441,4200.0
2005-08-10 15:25:00,32.88,32.95,32.88,32.93,2000.0,27.441,27.4994,27.441,27.4827,2000.0
2005-08-10 15:30:00,32.93,32.93,32.91,32.92,3000.0,27.4827,27.4827,27.4661,27.4744,3000.0
2005-08-10 15:35:00,32.91,32.92,32.83,32.84,6400.0,27.4661,27.4744,27.3993,27.4076,6400.0
2005-08-10 15:40:00,32.81,32.83,32.8,32.8,10600.0,27.3826,27.3993,27.3742,27.3742,10600.0
2005-08-10 15:45:00,32.79,32.8,32.79,32.79,4400.0,27.3659,27.3742,27.3659,27.3659,4400.0
2005-08-10 15:50:00,32.79,32.92,32.79,32.92,13200.0,27.3659,27.4744,27.3659,27.4744,13200.0
2005-08-10 15:55:00,32.92,32.94,32.85,32.93,16800.0,27.4744,27.4911,27.416,27.4827,16800.0
2005-08-11 09:35:00,33.2,33.25,33.2,33.25,9600.0,27.7081,27.7498,27.7081,27.7498,9600.0
2005-08-11 09:40:00,33.25,33.25,33.2,33.2,1600.0,27.7498,27.7498,27.7081,27.7081,1600.0
2005-08-11 09:45:00,33.1,33.1,33.08,33.08,1400.0,27.6246,27.6246,27.6079,27.6079,1400.0
2005-08-11 09:50:00,33.07,33.15,33.07,33.15,2400.0,27.5996,27.6664,27.5996,27.6664,2400.0
2005-08-11 09:55:00,33.13,33.13,33.08,33.13,5800.0,27.6497,27.6497,27.6079,27.6497,5800.0
2005-08-11 10:00:00,33.13,33.14,33.13,33.13,1600.0,27.6497,27.658,27.6497,27.6497,1600.0
2005-08-11 10:05:00,33.11,33.13,33.11,33.13,2800.0,27.633,27.6497,27.633,27.6497,2800.0
2005-08-11 10:10:00,33.13,33.16,33.13,33.16,4600.0,27.6497,27.6747,27.6497,27.6747,4600.0
2005-08-11 10:15:00,33.16,33.22,33.16,33.2,800.0,27.6747,27.7248,27.6747,27.7081,800.0
2005-08-11 10:20:00,33.2,33.27,33.18,33.27,4600.0,27.7081,27.7665,27.6914,27.7665,4600.0
2005-08-11 10:25:00,33.27,33.27,33.26,33.27,800.0,27.7665,27.7665,27.7582,27.7665,800.0
2005-08-11 10:30:00,33.27,33.27,33.23,33.23,2600.0,27.7665,27.7665,27.7331,27.7331,2600.0
2005-08-11 10:35:00,33.23,33.23,33.23,33.23,400.0,27.7331,27.7331,27.7331,27.7331,400.0
2005-08-11 10:40:00,33.23,33.23,33.23,33.23,0.0,27.7331,27.7331,27.7331,27.7331,0.0
2005-08-11 10:45:00,33.23,33.23,33.23,33.23,400.0,27.7331,27.7331,27.7331,27.7331,400.0
2005-08-11 10:50:00,33.23,33.23,33.22,33.22,1600.0,27.7331,27.7331,27.7248,27.7248,1600.0
2005-08-11 10:55:00,33.22,33.22,33.15,33.15,11400.0,27.7248,27.7248,27.6664,27.6664,11400.0
2005-08-11 11:00:00,33.16,33.16,33.1,33.11,11000.0,27.6747,27.6747,27.6246,27.633,11000.0
2005-08-11 11:05:00,33.09,33.11,33.09,33.11,1000.0,27.6163,27.633,27.6163,27.633,1000.0
2005-08-11 11:10:00,33.06,33.11,33.06,33.11,1200.0,27.5912,27.633,27.5912,27.633,1200.0
2005-08-11 11:15:00,33.11,33.12,33.11,33.12,2000.0,27.633,27.6413,27.633,27.6413,2000.0
2005-08-11 11:20:00,33.12,33.13,33.12,33.13,2600.0,27.6413,27.6497,27.6413,27.6497,2600.0
2005-08-11 11:25:00,33.13,33.13,33.13,33.13,0.0,27.6497,27.6497,27.6497,27.6497,0.0
2005-08-11 11:30:00,33.13,33.13,33.12,33.12,3000.0,27.6497,27.6497,27.6413,27.6413,3000.0
2005-08-11 11:35:00,33.13,33.13,33.13,33.13,1800.0,27.6497,27.6497,27.6497,27.6497,1800.0
2005-08-11 11:40:00,33.13,33.13,33.1,33.11,3600.0,27.6497,27.6497,27.6246,27.633,3600.0
2005-08-11 11:45:00,33.13,33.15,33.13,33.13,5000.0,27.6497,27.6664,27.6497,27.6497,5000.0
2005-08-11 11:50:00,33.13,33.14,33.13,33.14,1200.0,27.6497,27.658,27.6497,27.658,1200.0
2005-08-11 11:55:00,33.14,33.18,33.14,33.18,4400.0,27.658,27.6914,27.658,27.6914,4400.0
2005-08-11 12:00:00,33.18,33.18,33.12,33.12,4800.0,27.6914,27.6914,27.6413,27.6413,4800.0
2005-08-11 12:05:00,33.12,33.13,33.12,33.13,4400.0,27.6413,27.6497,27.6413,27.6497,4400.0
2005-08-11 12:10:00,33.13,33.13,33.13,33.13,3000.0,27.6497,27.6497,27.6497,27.6497,3000.0
2005-08-11 12:15:00,33.12,33.12,33.12,33.12,1200.0,27.6413,27.6413,27.6413,27.6413,1200.0
2005-08-11 12:20:00,33.12,33.16,33.11,33.16,6400.0,27.6413,27.6747,27.633,27.6747,6400.0
2005-08-11 12:25:00,33.16,33.16,33.14,33.14,2000.0,27.6747,27.6747,27.658,27.658,2000.0
2005-08-11 12:30:00,33.14,33.14,33.13,33.13,2000.0,27.658,27.658,27.6497,27.6497,2000.0
2005-08-11 12:35:00,33.13,33.13,33.13,33.13,1400.0,27.6497,27.6497,27.6497,27.6497,1400.0
2005-08-11 12:40:00,33.12,33.12,33.12,33.12,2400.0,27.6413,27.6413,27.6413,27.6413,2400.0
2005-08-11 12:45:00,33.12,33.12,33.12,33.12,200.0,27.6413,27.6413,27.6413,27.6413,200.0
2005-08-11 12:50:00,33.12,33.12,33.12,33.12,3000.0,27.6413,27.6413,27.6413,27.6413,3000.0
2005-08-11 12:55:00,33.12,33.12,33.12,33.12,800.0,27.6413,27.6413,27.6413,27.6413,800.0
2005-08-11 13:00:00,33.12,33.13,33.12,33.12,7400.0,27.6413,27.6497,27.6413,27.6413,7400.0
2005-08-11 13:05:00,33.12,33.13,33.12,33.12,2600.0,27.6413,27.6497,27.6413,27.6413,2600.0
2005-08-11 13:10:00,33.12,33.14,33.12,33.14,4000.0,27.6413,27.658,27.6413,27.658,4000.0
2005-08-11 13:15:00,33.14,33.14,33.13,33.13,3000.0,27.658,27.658,27.6497,27.6497,3000.0
2005-08-11 13:20:00,33.13,33.13,33.13,33.13,2800.0,27.6497,27.6497,27.6497,27.6497,2800.0
2005-08-11 13:25:00,33.13,33.15,33.13,33.14,2600.0,27.6497,27.6664,27.6497,27.658,2600.0
2005-08-11 13:30:00,33.14,33.15,33.13,33.15,4400.0,27.658,27.6664,27.6497,27.6664,4400.0
2005-08-11 13:35:00,33.15,33.15,33.15,33.15,0.0,27.6664,27.6664,27.6664,27.6664,0.0
2005-08-11 13:40:00,33.14,33.15,33.13,33.13,3000.0,27.658,27.6664,27.6497,27.6497,3000.0
2005-08-11 13:45:00,33.13,33.13,33.13,33.13,0.0,27.6497,27.6497,27.6497,27.6497,0.0
2005-08-11 13:50:00,33.13,33.13,33.13,33.13,6200.0,27.6497,27.6497,27.6497,27.6497,6200.0
2005-08-11 13:55:00,33.13,33.13,33.1,33.13,14400.0,27.6497,27.6497,27.6246,27.6497,14400.0
2005-08-11 14:00:00,33.13,33.13,33.13,33.13,3600.0,27.6497,27.6497,27.6497,27.6497,3600.0
2005-08-11 14:05:00,33.13,33.13,33.09,33.09,8400.0,27.6497,27.6497,27.6163,27.6163,8400.0
2005-08-11 14:10:00,33.09,33.09,33.09,33.09,1200.0,27.6163,27.6163,27.6163,27.6163,1200.0
2005-08-11 14:15:00,33.09,33.09,33.09,33.09,3000.0,27.6163,27.6163,27.6163,27.6163,3000.0
2005-08-11 14:20:00,33.09,33.09,33.08,33.08,3200.0,27.6163,27.6163,27.6079,27.6079,3200.0
2005-08-11 14:25:00,33.08,33.1,33.08,33.1,2400.0,27.6079,27.6246,27.6079,27.6246,2400.0
2005-08-11 14:30:00,33.1,33.1,33.1,33.1,1200.0,27.6246,27.6246,27.6246,27.6246,1200.0
2005-08-11 14:35:00,33.08,33.08,33.08,33.08,2200.0,27.6079,27.6079,27.6079,27.6079,2200.0
2005-08-11 14:40:00,33.08,33.1,33.08,33.1,5800.0,27.6079,27.6246,27.6079,27.6246,5800.0
2005-08-11 14:45:00,33.11,33.11,33.1,33.1,3000.0,27.633,27.633,27.6246,27.6246,3000.0
2005-08-11 14:50:00,33.1,33.11,33.1,33.11,800.0,27.6246,27.633,27.6246,27.633,800.0
2005-08-11 14:55:00,33.11,33.13,33.1,33.13,11800.0,27.633,27.6497,27.6246,27.6497,11800.0
2005-08-11 15:00:00,33.13,33.13,33.13,33.13,4400.0,27.6497,27.6497,27.6497,27.6497,4400.0
2005-08-11 15:05:00,33.12,33.13,33.12,33.13,1800.0,27.6413,27.6497,27.6413,27.6497,1800.0
2005-08-11 15:10:00,33.13,33.13,33.13,33.13,11200.0,27.6497,27.6497,27.6497,27.6497,11200.0
2005-08-11 15:15:00,33.13,33.18,33.13,33.17,14400.0,27.6497,27.6914,27.6497,27.683,14400.0
2005-08-11 15:20:00,33.17,33.17,33.16,33.16,9600.0,27.683,27.683,27.6747,27.6747,9600.0
2005-08-11 15:25:00,33.15,33.16,33.15,33.16,8200.0,27.6664,27.6747,27.6664,27.6747,8200.0
2005-08-11 15:30:00,33.16,33.2,33.16,33.2,5400.0,27.6747,27.7081,27.6747,27.7081,5400.0
2005-08-11 15:35:00,33.2,33.2,33.19,33.19,4800.0,27.7081,27.7081,27.6997,27.6997,4800.0
2005-08-11 15:40:00,33.19,33.2,33.18,33.18,10400.0,27.6997,27.7081,27.6914,27.6914,10400.0
2005-08-11 15:45:00,33.18,33.18,33.1,33.12,14200.0,27.6914,27.6914,27.6246,27.6413,14200.0
2005-08-11 15:50:00,33.12,33.13,33.12,33.13,11400.0,27.6413,27.6497,27.6413,27.6497,11400.0
2005-08-11 15:55:00,33.13,33.13,33.13,33.13,13600.0,27.6497,27.6497,27.6497,27.6497,13600.0
2005-08-12 09:35:00,33.01,33.01,33.01,33.01,5600.0,27.5495,27.5495,27.5495,27.5495,5600.0
2005-08-12 09:40:00,33.02,33.1,33.02,33.05,7000.0,27.5579,27.6246,27.5579,27.5829,7000.0
2005-08-12 09:45:00,33.1,33.18,33.1,33.18,6800.0,27.6246,27.6914,27.6246,27.6914,6800.0
2005-08-12 09:50:00,33.17,33.17,33.03,33.1,12400.0,27.683,27.683,27.5662,27.6246,12400.0
2005-08-12 09:55:00,33.1,33.1,33.1,33.1,600.0,27.6246,27.6246,27.6246,27.6246,600.0
2005-08-12 10:00:00,33.1,33.1,33.08,33.08,2400.0,27.6246,27.6246,27.6079,27.6079,2400.0
2005-08-12 10:05:00,33.08,33.13,33.05,33.05,3400.0,27.6079,27.6497,27.5829,27.5829,3400.0
2005-08-12 10:10:00,33.04,33.07,33.02,33.02,7200.0,27.5745,27.5996,27.5579,27.5579,7200.0
2005-08-12 10:15:00,33.02,33.02,32.94,32.94,1800.0,27.5579,27.5579,27.4911,27.4911,1800.0
2005-08-12 10:20:00,32.93,32.98,32.93,32.98,1400.0,27.4827,27.5245,27.4827,27.5245,1400.0
2005-08-12 10:25:00,32.98,32.98,32.98,32.98,600.0,27.5245,27.5245,27.5245,27.5245,600.0
2005-08-12 10:30:00,32.98,32.98,32.95,32.98,2000.0,27.5245,27.5245,27.4994,27.5245,2000.0
2005-08-12 10:35:00,32.98,32.99,32.94,32.95,2000.0,27.5245,27.5328,27.4911,27.4994,2000.0
2005-08-12 10:40:00,32.97,32.97,32.96,32.97,1800.0,27.5161,27.5161,27.5078,27.5161,1800.0
2005-08-12 10:45:00,32.97,33.0,32.97,33.0,3200.0,27.5161,27.5412,27.5161,27.5412,3200.0
2005-08-12 10:50:00,32.99,33.0,32.98,32.98,1800.0,27.5328,27.5412,27.5245,27.5245,1800.0
2005-08-12 10:55:00,32.98,32.98,32.96,32.96,3200.0,27.5245,27.5245,27.5078,27.5078,3200.0
2005-08-12 11:00:00,32.96,32.96,32.96,32.96,800.0,27.5078,27.5078,27.5078,27.5078,800.0
2005-08-12 11:05:00,32.96,32.96,32.95,32.95,3000.0,27.5078,27.5078,27.4994,27.4994,3000.0
2005-08-12 11:10:00,32.96,32.96,32.96,32.96,200.0,27.5078,27.5078,27.5078,27.5078,200.0
2005-08-12 11:15:00,32.98,32.98,32.98,32.98,200.0,27.5245,27.5245,27.5245,27.5245,200.0
2005-08-12 11:20:00,32.98,32.98,32.96,32.96,2400.0,27.5245,27.5245,27.5078,27.5078,2400.0
2005-08-12 11:25:00,32.97,32.99,32.97,32.99,4800.0,27.5161,27.5328,27.5161,27.5328,4800.0
2005-08-12 11:30:00,32.99,32.99,32.98,32.98,1600.0,27.5328,27.5328,27.5245,27.5245,1600.0
2005-08-12 11:35:00,32.95,32.97,32.93,32.93,2600.0,27.4994,27.5161,27.4827,27.4827,2600.0
2005-08-12 11:40:00,32.96,32.99,32.94,32.94,4400.0,27.5078,27.5328,27.4911,27.4911,4400.0
2005-08-12 11:45:00,32.97,32.97,32.97,32.97,200.0,27.5161,27.5161,27.5161,27.5161,200.0
2005-08-12 11:50:00,32.97,32.98,32.97,32.98,1400.0,27.5161,27.5245,27.5161,27.5245,1400.0
2005-08-12 11:55:00,32.97,32.98,32.93,32.95,5800.0,27.5161,27.5245,27.4827,27.4994,5800.0
2005-08-12 12:00:00,32.94,32.94,32.92,32.93,1200.0,27.4911,27.4911,27.4744,27.4827,1200.0
2005-08-12 12:05:00,32.93,32.93,32.9,32.92,2200.0,27.4827,27.4827,27.4577,27.4744,2200.0
2005-08-12 12:10:00,32.91,32.94,32.91,32.94,2400.0,27.4661,27.4911,27.4661,27.4911,2400.0
2005-08-12 12:15:00,32.93,32.94,32.93,32.94,600.0,27.4827,27.4911,27.4827,27.4911,600.0
2005-08-12 12:20:00,32.91,32.95,32.91,32.95,5200.0,27.4661,27.4994,27.4661,27.4994,5200.0
2005-08-12 12:25:00,32.95,32.95,32.95,32.95,1400.0,27.4994,27.4994,27.4994,27.4994,1400.0
2005-08-12 12:30:00,32.95,32.97,32.95,32.97,6400.0,27.4994,27.5161,27.4994,27.5161,6400.0
2005-08-12 12:35:00,33.01,33.04,33.01,33.03,1200.0,27.5495,27.5745,27.5495,27.5662,1200.0
2005-08-12 12:40:00,33.03,33.03,33.02,33.02,2200.0,27.5662,27.5662,27.5579,27.5579,2200.0
2005-08-12 12:45:00,33.06,33.06,33.06,33.06,400.0,27.5912,27.5912,27.5912,27.5912,400.0
2005-08-12 12:50:00,33.09,33.1,33.09,33.09,1600.0,27.6163,27.6246,27.6163,27.6163,1600.0
2005-08-12 12:55:00,33.09,33.09,33.02,33.03,11200.0,27.6163,27.6163,27.5579,27.5662,11200.0
2005-08-12 13:00:00,33.03,33.05,33.03,33.05,5400.0,27.5662,27.5829,27.5662,27.5829,5400.0
2005-08-12 13:05:00,33.06,33.06,33.05,33.05,1800.0,27.5912,27.5912,27.5829,27.5829,1800.0
2005-08-12 13:10:00,33.05,33.06,33.05,33.06,6600.0,27.5829,27.5912,27.5829,27.5912,6600.0
2005-08-12 13:15:00,33.07,33.07,33.06,33.06,5200.0,27.5996,27.5996,27.5912,27.5912,5200.0
2005-08-12 13:20:00,33.06,33.12,33.04,33.12,8400.0,27.5912,27.6413,27.5745,27.6413,8400.0
2005-08-12 13:25:00,33.12,33.12,33.12,33.12,0.0,27.6413,27.6413,27.6413,27.6413,0.0
2005-08-12 13:30:00,33.12,33.12,33.12,33.12,0.0,27.6413,27.6413,27.6413,27.6413,0.0
2005-08-12 13:35:00,33.13,33.17,33.13,33.17,400.0,27.6497,27.683,27.6497,27.683,400.0
2005-08-12 13:40:00,33.18,33.18,33.05,33.08,3200.0,27.6914,27.6914,27.5829,27.6079,3200.0
2005-08-12 13:45:00,33.1,33.1,33.1,33.1,200.0,27.6246,27.6246,27.6246,27.6246,200.0
2005-08-12 13:50:00,33.1,33.1,33.05,33.06,4200.0,27.6246,27.6246,27.5829,27.5912,4200.0
2005-08-12 13:55:00,33.07,33.07,33.07,33.07,200.0,27.5996,27.5996,27.5996,27.5996,200.0
2005-08-12 14:00:00,33.1,33.1,33.1,33.1,400.0,27.6246,27.6246,27.6246,27.6246,400.0
2005-08-12 14:05:00,33.09,33.12,33.08,33.1,10400.0,27.6163,27.6413,27.6079,27.6246,10400.0
2005-08-12 14:10:00,33.1,33.1,33.02,33.09,5400.0,27.6246,27.6246,27.5579,27.6163,5400.0
2005-08-12 14:15:00,33.08,33.08,33.08,33.08,200.0,27.6079,27.6079,27.6079,27.6079,200.0
2005-08-12 14:20:00,33.08,33.12,33.08,33.1,3800.0,27.6079,27.6413,27.6079,27.6246,3800.0
2005-08-12 14:25:00,33.11,33.11,33.11,33.11,200.0,27.633,27.633,27.633,27.633,200.0
2005-08-12 14:30:00,33.11,33.11,33.1,33.1,1800.0,27.633,27.633,27.6246,27.6246,1800.0
2005-08-12 14:35:00,33.1,33.1,33.09,33.09,3600.0,27.6246,27.6246,27.6163,27.6163,3600.0
2005-08-12 14:40:00,33.09,33.09,33.09,33.09,1200.0,27.6163,27.6163,27.6163,27.6163,1200.0
2005-08-12 14:45:00,33.09,33.09,33.09,33.09,1600.0,27.6163,27.6163,27.6163,27.6163,1600.0
2005-08-12 14:50:00,33.09,33.09,33.09,33.09,2600.0,27.6163,27.6163,27.6163,27.6163,2600.0
2005-08-12 14:55:00,33.09,33.09,33.08,33.08,1800.0,27.6163,27.6163,27.6079,27.6079,1800.0
2005-08-12 15:00:00,33.08,33.08,33.08,33.08,2600.0,27.6079,27.6079,27.6079,27.6079,2600.0
2005-08-12 15:05:00,33.09,33.12,33.09,33.12,4800.0,27.6163,27.6413,27.6163,27.6413,4800.0
2005-08-12 15:10:00,33.12,33.12,33.08,33.08,3400.0,27.6413,27.6413,27.6079,27.6079,3400.0
2005-08-12 15:15:00,33.08,33.08,33.08,33.08,200.0,27.6079,27.6079,27.6079,27.6079,200.0
2005-08-12 15:20:00,33.08,33.08,33.06,33.06,17000.0,27.6079,27.6079,27.5912,27.5912,17000.0
2005-08-12 15:25:00,33.06,33.08,33.06,33.08,22800.0,27.5912,27.6079,27.5912,27.6079,22800.0
2005-08-12 15:30:00,33.08,33.08,33.08,33.08,10800.0,27.6079,27.6079,27.6079,27.6079,10800.0
2005-08-12 15:35:00,33.09,33.15,33.09,33.15,10400.0,27.6163,27.6664,27.6163,27.6664,10400.0
2005-08-12 15:40:00,33.15,33.18,33.1,33.1,5000.0,27.6664,27.6914,27.6246,27.6246,5000.0
2005-08-12 15:45:00,33.09,33.09,33.03,33.07,15400.0,27.6163,27.6163,27.5662,27.5996,15400.0
2005-08-12 15:50:00,33.07,33.15,33.07,33.13,3400.0,27.5996,27.6664,27.5996,27.6497,3400.0
2005-08-12 15:55:00,33.13,33.14,33.04,33.08,4200.0,27.6497,27.658,27.5745,27.6079,4200.0
2005-08-15 09:30:00,32.88,32.88,32.83,32.83,18400.0,27.441,27.441,27.3993,27.3993,18400.0
2005-08-15 09:35:00,32.81,32.81,32.7,32.71,6600.0,27.3826,27.3826,27.2908,27.2991,6600.0
2005-08-15 09:40:00,32.64,32.73,32.64,32.73,2600.0,27.2407,27.3158,27.2407,27.3158,2600.0
2005-08-15 09:45:00,32.72,32.72,32.71,32.71,4200.0,27.3075,27.3075,27.2991,27.2991,4200.0
2005-08-15 09:50:00,32.71,32.71,32.71,32.71,0.0,27.2991,27.2991,27.2991,27.2991,0.0
2005-08-15 09:55:00,32.71,32.71,32.71,32.71,400.0,27.2991,27.2991,27.2991,27.2991,400.0
2005-08-15 10:00:00,32.68,32.7,32.65,32.66,6800.0,27.2741,27.2908,27.2491,27.2574,6800.0
2005-08-15 10:05:00,32.66,32.66,32.66,32.66,0.0,27.2574,27.2574,27.2574,27.2574,0.0
2005-08-15 10:10:00,32.66,32.74,32.65,32.65,5200.0,27.2574,27.3242,27.2491,27.2491,5200.0
2005-08-15 10:15:00,32.65,32.65,32.57,32.63,5800.0,27.2491,27.2491,27.1823,27.2324,5800.0
2005-08-15 10:20:00,32.63,32.63,32.63,32.63,1400.0,27.2324,27.2324,27.2324,27.2324,1400.0
2005-08-15 10:25:00,32.65,32.72,32.65,32.72,5200.0,27.2491,27.3075,27.2491,27.3075,5200.0
2005-08-15 10:30:00,32.74,32.74,32.71,32.71,1600.0,27.3242,27.3242,27.2991,27.2991,1600.0
2005-08-15 10:35:00,32.71,32.71,32.71,32.71,200.0,27.2991,27.2991,27.2991,27.2991,200.0
2005-08-15 10:40:00,32.7,32.7,32.7,32.7,400.0,27.2908,27.2908,27.2908,27.2908,400.0
2005-08-15 10:45:00,32.69,32.7,32.69,32.7,1000.0,27.2824,27.2908,27.2824,27.2908,1000.0
2005-08-15 10:50:00,32.7,32.7,32.68,32.68,800.0,27.2908,27.2908,27.2741,27.2741,800.0
2005-08-15 10:55:00,32.68,32.69,32.68,32.69,4400.0,27.2741,27.2824,27.2741,27.2824,4400.0
2005-08-15 11:00:00,32.7,32.7,32.7,32.7,4200.0,27.2908,27.2908,27.2908,27.2908,4200.0
2005-08-15 11:05:00,32.7,32.71,32.7,32.7,2800.0,27.2908,27.2991,27.2908,27.2908,2800.0
2005-08-15 11:10:00,32.69,32.71,32.69,32.71,4400.0,27.2824,27.2991,27.2824,27.2991,4400.0
2005-08-15 11:15:00,32.71,32.74,32.71,32.74,1400.0,27.2991,27.3242,27.2991,27.3242,1400.0
2005-08-15 11:20:00,32.72,32.72,32.72,32.72,600.0,27.3075,27.3075,27.3075,27.3075,600.0
2005-08-15 11:25:00,32.71,32.71,32.71,32.71,600.0,27.2991,27.2991,27.2991,27.2991,600.0
2005-08-15 11:30:00,32.71,32.72,32.71,32.71,1400.0,27.2991,27.3075,27.2991,27.2991,1400.0
2005-08-15 11:35:00,32.72,32.73,32.72,32.73,2200.0,27.3075,27.3158,27.3075,27.3158,2200.0
2005-08-15 11:40:00,32.71,32.71,32.71,32.71,200.0,27.2991,27.2991,27.2991,27.2991,200.0
2005-08-15 11:45:00,32.72,32.74,32.72,32.74,1000.0,27.3075,27.3242,27.3075,27.3242,1000.0
2005-08-15 11:50:00,32.75,32.75,32.75,32.75,200.0,27.3325,27.3325,27.3325,27.3325,200.0
2005-08-15 11:55:00,32.74,32.76,32.74,32.76,5200.0,27.3242,27.3409,27.3242,27.3409,5200.0
2005-08-15 12:00:00,32.76,32.76,32.74,32.74,9400.0,27.3409,27.3409,27.3242,27.3242,9400.0
2005-08-15 12:05:00,32.73,32.75,32.73,32.75,4200.0,27.3158,27.3325,27.3158,27.3325,4200.0
2005-08-15 12:10:00,32.75,32.75,32.73,32.74,600.0,27.3325,27.3325,27.3158,27.3242,600.0
2005-08-15 12:15:00,32.74,32.83,32.74,32.83,2000.0,27.3242,27.3993,27.3242,27.3993,2000.0
2005-08-15 12:20:00,32.8,32.8,32.8,32.8,200.0,27.3742,27.3742,27.3742,27.3742,200.0
2005-08-15 12:25:00,32.77,32.8,32.77,32.8,2600.0,27.3492,27.3742,27.3492,27.3742,2600.0
2005-08-15 12:30:00,32.8,32.96,32.8,32.94,5400.0,27.3742,27.5078,27.3742,27.4911,5400.0
2005-08-15 12:35:00,32.95,32.97,32.95,32.97,1600.0,27.4994,27.5161,27.4994,27.5161,1600.0
2005-08-15 12:40:00,32.94,32.97,32.94,32.96,1000.0,27.4911,27.5161,27.4911,27.5078,1000.0
2005-08-15 12:45:00,32.93,32.94,32.93,32.94,1400.0,27.4827,27.4911,27.4827,27.4911,1400.0
2005-08-15 12:50:00,32.94,32.94,32.92,32.92,1000.0,27.4911,27.4911,27.4744,27.4744,1000.0
2005-08-15 12:55:00,32.94,32.94,32.84,32.9,11000.0,27.4911,27.4911,27.4076,27.4577,11000.0
2005-08-15 13:00:00,32.9,32.9,32.9,32.9,0.0,27.4577,27.4577,27.4577,27.4577,0.0
2005-08-15 13:05:00,32.9,32.95,32.9,32.92,1400.0,27.4577,27.4994,27.4577,27.4744,1400.0
2005-08-15 13:10:00,32.96,32.96,32.91,32.96,2400.0,27.5078,27.5078,27.4661,27.5078,2400.0
2005-08-15 13:15:00,32.96,33.0,32.96,33.0,1000.0,27.5078,27.5412,27.5078,27.5412,1000.0
2005-08-15 13:20:00,32.99,33.03,32.99,33.03,9800.0,27.5328,27.5662,27.5328,27.5662,9800.0
2005-08-15 13:25:00,33.03,33.03,32.99,32.99,5600.0,27.5662,27.5662,27.5328,27.5328,5600.0
2005-08-15 13:30:00,33.0,33.01,33.0,33.01,400.0,27.5412,27.5495,27.5412,27.5495,400.0
2005-08-15 13:35:00,33.01,33.01,33.01,33.01,0.0,27.5495,27.5495,27.5495,27.5495,0.0
2005-08-15 13:40:00,33.02,33.05,32.99,33.05,7200.0,27.5579,27.5829,27.5328,27.5829,7200.0
2005-08-15 13:45:00,33.06,33.06,33.06,33.06,200.0,27.5912,27.5912,27.5912,27.5912,200.0
2005-08-15 13:50:00,33.06,33.1,33.06,33.1,2400.0,27.5912,27.6246,27.5912,27.6246,2400.0
2005-08-15 13:55:00,33.1,33.1,33.08,33.08,600.0,27.6246,27.6246,27.6079,27.6079,600.0
2005-08-15 14:00:00,33.08,33.08,33.08,33.08,5200.0,27.6079,27.6079,27.6079,27.6079,5200.0
2005-08-15 14:05:00,33.09,33.09,33.07,33.07,3800.0,27.6163,27.6163,27.5996,27.5996,3800.0
2005-08-15 14:10:00,33.08,33.08,33.06,33.06,2400.0,27.6079,27.6079,27.5912,27.5912,2400.0
2005-08-15 14:15:00,33.08,33.12,33.08,33.12,1000.0,27.6079,27.6413,27.6079,27.6413,1000.0
2005-08-15 14:20:00,33.1,33.13,33.1,33.13,3600.0,27.6246,27.6497,27.6246,27.6497,3600.0
2005-08-15 14:25:00,33.12,33.14,33.12,33.14,2600.0,27.6413,27.658,27.6413,27.658,2600.0
2005-08-15 14:30:00,33.13,33.13,33.12,33.12,1800.0,27.6497,27.6497,27.6413,27.6413,1800.0
2005-08-15 14:35:00,33.12,33.13,33.12,33.13,1000.0,27.6413,27.6497,27.6413,27.6497,1000.0
2005-08-15 14:40:00,33.18,33.18,33.13,33.15,4400.0,27.6914,27.6914,27.6497,27.6664,4400.0
2005-08-15 14:45:00,33.16,33.16,33.15,33.15,1400.0,27.6747,27.6747,27.6664,27.6664,1400.0
2005-08-15 14:50:00,33.16,33.17,33.16,33.17,1200.0,27.6747,27.683,27.6747,27.683,1200.0
2005-08-15 14:55:00,33.18,33.2,33.18,33.2,1800.0,27.6914,27.7081,27.6914,27.7081,1800.0
2005-08-15 15:00:00,33.2,33.22,33.2,33.2,3000.0,27.7081,27.7248,27.7081,27.7081,3000.0
2005-08-15 15:05:00,33.2,33.2,33.2,33.2,1400.0,27.7081,27.7081,27.7081,27.7081,1400.0
2005-08-15 15:10:00,33.2,33.2,33.17,33.18,1400.0,27.7081,27.7081,27.683,27.6914,1400.0
2005-08-15 15:15:00,33.17,33.17,33.16,33.16,600.0,27.683,27.683,27.6747,27.6747,600.0
2005-08-15 15:20:00,33.17,33.17,33.15,33.16,1800.0,27.683,27.683,27.6664,27.6747,1800.0
2005-08-15 15:25:00,33.16,33.17,33.16,33.17,4600.0,27.6747,27.683,27.6747,27.683,4600.0
2005-08-15 15:30:00,33.17,33.19,33.17,33.18,7400.0,27.683,27.6997,27.683,27.6914,7400.0
2005-08-15 15:35:00,33.19,33.19,33.19,33.19,2600.0,27.6997,27.6997,27.6997,27.6997,2600.0
2005-08-15 15:40:00,33.19,33.2,33.19,33.2,3600.0,27.6997,27.7081,27.6997,27.7081,3600.0
2005-08-15 15:45:00,33.2,33.2,33.15,33.17,4800.0,27.7081,27.7081,27.6664,27.683,4800.0
2005-08-15 15:50:00,33.18,33.18,32.99,33.13,22200.0,27.6914,27.6914,27.5328,27.6497,22200.0
2005-08-15 15:55:00,33.13,33.16,33.13,33.14,11600.0,27.6497,27.6747,27.6497,27.658,11600.0
2005-08-16 09:30:00,33.2,33.35,33.2,33.35,5600.0,27.7081,27.8333,27.7081,27.8333,5600.0
2005-08-16 09:35:00,33.38,33.4,33.25,33.25,6600.0,27.8583,27.875,27.7498,27.7498,6600.0
2005-08-16 09:40:00,33.24,33.38,33.23,33.3,3600.0,27.7415,27.8583,27.7331,27.7915,3600.0
2005-08-16 09:45:00,33.29,33.29,33.27,33.27,600.0,27.7832,27.7832,27.7665,27.7665,600.0
2005-08-16 09:50:00,33.24,33.24,33.22,33.22,1000.0,27.7415,27.7415,27.7248,27.7248,1000.0
2005-08-16 09:55:00,33.2,33.2,33.19,33.19,2000.0,27.7081,27.7081,27.6997,27.6997,2000.0
2005-08-16 10:00:00,33.19,33.19,33.16,33.16,2200.0,27.6997,27.6997,27.6747,27.6747,2200.0
2005-08-16 10:05:00,33.16,33.16,33.16,33.16,2000.0,27.6747,27.6747,27.6747,27.6747,2000.0
2005-08-16 10:10:00,33.15,33.15,33.1,33.1,1800.0,27.6664,27.6664,27.6246,27.6246,1800.0
2005-08-16 10:15:00,33.1,33.1,33.1,33.1,2800.0,27.6246,27.6246,27.6246,27.6246,2800.0
2005-08-16 10:20:00,33.1,33.1,33.1,33.1,1600.0,27.6246,27.6246,27.6246,27.6246,1600.0
2005-08-16 10:25:00,33.1,33.1,33.08,33.09,3600.0,27.6246,27.6246,27.6079,27.6163,3600.0
2005-08-16 10:30:00,33.09,33.09,33.09,33.09,1200.0,27.6163,27.6163,27.6163,27.6163,1200.0
2005-08-16 10:35:00,33.08,33.08,33.08,33.08,1200.0,27.6079,27.6079,27.6079,27.6079,1200.0
2005-08-16 10:40:00,33.08,33.08,33.08,33.08,0.0,27.6079,27.6079,27.6079,27.6079,0.0
2005-08-16 10:45:00,33.08,33.08,33.07,33.08,2200.0,27.6079,27.6079,27.5996,27.6079,2200.0
2005-08-16 10:50:00,33.06,33.06,33.06,33.06,1800.0,27.5912,27.5912,27.5912,27.5912,1800.0
2005-08-16 10:55:00,33.06,33.08,33.04,33.08,2200.0,27.5912,27.6079,27.5745,27.6079,2200.0
2005-08-16 11:00:00,33.08,33.17,33.07,33.14,1800.0,27.6079,27.683,27.5996,27.658,1800.0
2005-08-16 11:05:00,33.17,33.26,33.17,33.24,5400.0,27.683,27.7582,27.683,27.7415,5400.0
2005-08-16 11:10:00,33.23,33.24,33.23,33.24,3000.0,27.7331,27.7415,27.7331,27.7415,3000.0
2005-08-16 11:15:00,33.24,33.3,33.24,33.27,1400.0,27.7415,27.7915,27.7415,27.7665,1400.0
2005-08-16 11:20:00,33.27,33.27,33.26,33.27,3200.0,27.7665,27.7665,27.7582,27.7665,3200.0
2005-08-16 11:25:00,33.26,33.27,33.24,33.25,3200.0,27.7582,27.7665,27.7415,27.7498,3200.0
2005-08-16 11:30:00,33.21,33.24,33.2,33.24,7600.0,27.7164,27.7415,27.7081,27.7415,7600.0
2005-08-16 11:35:00,33.24,33.29,33.24,33.27,1200.0,27.7415,27.7832,27.7415,27.7665,1200.0
2005-08-16 11:40:00,33.27,33.31,33.27,33.29,1600.0,27.7665,27.7999,27.7665,27.7832,1600.0
2005-08-16 11:45:00,33.31,33.34,33.31,33.31,1400.0,27.7999,27.8249,27.7999,27.7999,1400.0
2005-08-16 11:50:00,33.31,33.33,33.29,33.32,3800.0,27.7999,27.8166,27.7832,27.8082,3800.0
2005-08-16 11:55:00,33.34,33.34,33.29,33.29,600.0,27.8249,27.8249,27.7832,27.7832,600.0
2005-08-16 12:00:00,33.29,33.29,33.28,33.29,1000.0,27.7832,27.7832,27.7748,27.7832,1000.0
2005-08-16 12:05:00,33.26,33.29,33.25,33.26,1600.0,27.7582,27.7832,27.7498,27.7582,1600.0
2005-08-16 12:10:00,33.26,33.26,33.24,33.24,2200.0,27.7582,27.7582,27.7415,27.7415,2200.0
2005-08-16 12:15:00,33.24,33.24,33.22,33.23,600.0,27.7415,27.7415,27.7248,27.7331,600.0
2005-08-16 12:20:00,33.23,33.24,33.2,33.2,2200.0,27.7331,27.7415,27.7081,27.7081,2200.0
2005-08-16 12:25:00,33.2,33.23,33.2,33.23,800.0,27.7081,27.7331,27.7081,27.7331,800.0
2005-08-16 12:30:00,33.22,33.23,33.22,33.22,2200.0,27.7248,27.7331,27.7248,27.7248,2200.0
2005-08-16 12:35:00,33.22,33.25,33.22,33.25,3000.0,27.7248,27.7498,27.7248,27.7498,3000.0
2005-08-16 12:40:00,33.24,33.27,33.24,33.27,1600.0,27.7415,27.7665,27.7415,27.7665,1600.0
2005-08-16 12:45:00,33.27,33.27,33.24,33.24,2600.0,27.7665,27.7665,27.7415,27.7415,2600.0
2005-08-16 12:50:00,33.24,33.27,33.24,33.26,1400.0,27.7415,27.7665,27.7415,27.7582,1400.0
2005-08-16 12:55:00,33.25,33.26,33.24,33.24,1400.0,27.7498,27.7582,27.7415,27.7415,1400.0
2005-08-16 13:00:00,33.26,33.27,33.24,33.27,2600.0,27.7582,27.7665,27.7415,27.7665,2600.0
2005-08-16 13:05:00,33.26,33.27,33.26,33.27,1200.0,27.7582,27.7665,27.7582,27.7665,1200.0
2005-08-16 13:10:00,33.26,33.26,33.26,33.26,1000.0,27.7582,27.7582,27.7582,27.7582,1000.0
2005-08-16 13:15:00,33.26,33.26,33.23,33.24,3000.0,27.7582,27.7582,27.7331,27.7415,3000.0
2005-08-16 13:20:00,33.23,33.23,33.23,33.23,1600.0,27.7331,27.7331,27.7331,27.7331,1600.0
2005-08-16 13:25:00,33.23,33.24,33.22,33.22,1400.0,27.7331,27.7415,27.7248,27.7248,1400.0
2005-08-16 13:30:00,33.22,33.22,33.19,33.19,1200.0,27.7248,27.7248,27.6997,27.6997,1200.0
2005-08-16 13:35:00,33.19,33.19,33.18,33.18,800.0,27.6997,27.6997,27.6914,27.6914,800.0
2005-08-16 13:40:00,33.19,33.19,33.18,33.19,3200.0,27.6997,27.6997,27.6914,27.6997,3200.0
2005-08-16 13:45:00,33.19,34.2,33.19,33.21,10400.0,27.6997,28.5427,27.6997,27.7164,10400.0
2005-08-16 13:50:00,33.21,33.22,33.21,33.22,600.0,27.7164,27.7248,27.7164,27.7248,600.0
2005-08-16 13:55:00,33.22,33.33,33.22,33.32,5600.0,27.7248,27.8166,27.7248,27.8082,5600.0
2005-08-16 14:00:00,33.32,33.32,33.31,33.31,1800.0,27.8082,27.8082,27.7999,27.7999,1800.0
2005-08-16 14:05:00,33.31,33.32,33.31,33.31,3800.0,27.7999,27.8082,27.7999,27.7999,3800.0
2005-08-16 14:10:00,33.31,33.32,33.3,33.31,4600.0,27.7999,27.8082,27.7915,27.7999,4600.0
2005-08-16 14:15:00,33.33,33.33,33.29,33.29,2200.0,27.8166,27.8166,27.7832,27.7832,2200.0
2005-08-16 14:20:00,33.27,33.3,33.27,33.27,1800.0,27.7665,27.7915,27.7665,27.7665,1800.0
2005-08-16 14:25:00,33.28,33.28,33.21,33.21,7600.0,27.7748,27.7748,27.7164,27.7164,7600.0
2005-08-16 14:30:00,33.21,33.24,33.19,33.19,4800.0,27.7164,27.7415,27.6997,27.6997,4800.0
2005-08-16 14:35:00,33.2,33.24,33.19,33.24,3200.0,27.7081,27.7415,27.6997,27.7415,3200.0
2005-08-16 14:40:00,33.25,33.25,33.23,33.23,2000.0,27.7498,27.7498,27.7331,27.7331,2000.0
2005-08-16 14:45:00,33.2,33.21,33.2,33.21,600.0,27.7081,27.7164,27.7081,27.7164,600.0
2005-08-16 14:50:00,33.21,33.24,33.21,33.24,2400.0,27.7164,27.7415,27.7164,27.7415,2400.0
2005-08-16 14:55:00,33.23,33.26,33.22,33.26,2400.0,27.7331,27.7582,27.7248,27.7582,2400.0
2005-08-16 15:00:00,33.24,33.25,33.24,33.24,2800.0,27.7415,27.7498,27.7415,27.7415,2800.0
2005-08-16 15:05:00,33.25,33.32,33.25,33.31,2200.0,27.7498,27.8082,27.7498,27.7999,2200.0
2005-08-16 15:10:00,33.33,33.33,33.29,33.29,1800.0,27.8166,27.8166,27.7832,27.7832,1800.0
2005-08-16 15:15:00,33.29,33.29,33.24,33.26,4200.0,27.7832,27.7832,27.7415,27.7582,4200.0
2005-08-16 15:20:00,33.29,33.29,33.26,33.28,2200.0,27.7832,27.7832,27.7582,27.7748,2200.0
2005-08-16 15:25:00,33.27,33.38,33.26,33.27,14000.0,27.7665,27.8583,27.7582,27.7665,14000.0
2005-08-16 15:30:00,33.28,33.28,33.24,33.24,3400.0,27.7748,27.7748,27.7415,27.7415,3400.0
2005-08-16 15:35:00,33.23,33.26,33.23,33.26,7600.0,27.7331,27.7582,27.7331,27.7582,7600.0
2005-08-16 15:40:00,33.25,33.25,33.24,33.25,4000.0,27.7498,27.7498,27.7415,27.7498,4000.0
2005-08-16 15:45:00,33.25,33.26,33.24,33.26,2200.0,27.7498,27.7582,27.7415,27.7582,2200.0
2005-08-16 15:50:00,33.26,33.27,33.26,33.26,4600.0,27.7582,27.7665,27.7582,27.7582,4600.0
2005-08-16 15:55:00,33.25,33.29,33.25,33.27,7000.0,27.7498,27.7832,27.7498,27.7665,7000.0
2005-08-17 09:30:00,33.2,33.2,33.19,33.19,2800.0,27.7081,27.7081,27.6997,27.6997,2800.0
2005-08-17 09:35:00,33.19,33.33,33.19,33.33,4800.0,27.6997,27.8166,27.6997,27.8166,4800.0
2005-08-17 09:40:00,33.31,33.31,33.23,33.24,3200.0,27.7999,27.7999,27.7331,27.7415,3200.0
2005-08-17 09:45:00,33.27,33.31,33.27,33.31,1200.0,27.7665,27.7999,27.7665,27.7999,1200.0
2005-08-17 09:50:00,33.31,33.33,33.31,33.33,2400.0,27.7999,27.8166,27.7999,27.8166,2400.0
2005-08-17 09:55:00,33.27,33.27,33.27,33.27,1000.0,27.7665,27.7665,27.7665,27.7665,1000.0
2005-08-17 10:00:00,33.29,33.29,33.29,33.29,1200.0,27.7832,27.7832,27.7832,27.7832,1200.0
2005-08-17 10:05:00,33.29,33.29,33.27,33.27,2400.0,27.7832,27.7832,27.7665,27.7665,2400.0
2005-08-17 10:10:00,33.27,33.27,33.22,33.23,5200.0,27.7665,27.7665,27.7248,27.7331,5200.0
2005-08-17 10:15:00,33.23,33.33,33.23,33.33,4800.0,27.7331,27.8166,27.7331,27.8166,4800.0
2005-08-17 10:20:00,33.34,33.34,33.34,33.34,200.0,27.8249,27.8249,27.8249,27.8249,200.0
2005-08-17 10:25:00,33.33,33.33,33.33,33.33,600.0,27.8166,27.8166,27.8166,27.8166,600.0
2005-08-17 10:30:00,33.33,33.33,33.31,33.31,2800.0,27.8166,27.8166,27.7999,27.7999,2800.0
2005-08-17 10:35:00,33.31,33.31,33.31,33.31,1600.0,27.7999,27.7999,27.7999,27.7999,1600.0
2005-08-17 10:40:00,33.3,33.3,33.3,33.3,1400.0,27.7915,27.7915,27.7915,27.7915,1400.0
2005-08-17 10:45:00,33.32,33.32,33.32,33.32,800.0,27.8082,27.8082,27.8082,27.8082,800.0
2005-08-17 10:50:00,33.32,33.32,33.32,33.32,0.0,27.8082,27.8082,27.8082,27.8082,0.0
2005-08-17 10:55:00,33.31,33.31,33.29,33.29,400.0,27.7999,27.7999,27.7832,27.7832,400.0
2005-08-17 11:00:00,33.29,33.3,33.29,33.3,1800.0,27.7832,27.7915,27.7832,27.7915,1800.0
2005-08-17 11:05:00,33.29,33.29,33.29,33.29,1200.0,27.7832,27.7832,27.7832,27.7832,1200.0
2005-08-17 11:10:00,33.29,33.32,33.29,33.32,2600.0,27.7832,27.8082,27.7832,27.8082,2600.0
2005-08-17 11:15:00,33.32,33.35,33.32,33.35,1400.0,27.8082,27.8333,27.8082,27.8333,1400.0
2005-08-17 11:20:00,33.35,33.45,33.35,33.45,4600.0,27.8333,27.9167,27.8333,27.9167,4600.0
2005-08-17 11:25:00,33.45,33.45,33.4,33.4,1000.0,27.9167,27.9167,27.875,27.875,1000.0
2005-08-17 11:30:00,33.43,33.43,33.43,33.43,2400.0,27.9,27.9,27.9,27.9,2400.0
2005-08-17 11:35:00,33.46,33.47,33.46,33.46,3600.0,27.9251,27.9334,27.9251,27.9251,3600.0
2005-08-17 11:40:00,33.46,33.46,33.44,33.45,3400.0,27.9251,27.9251,27.9084,27.9167,3400.0
2005-08-17 11:45:00,33.44,33.45,33.44,33.45,800.0,27.9084,27.9167,27.9084,27.9167,800.0
2005-08-17 11:50:00,33.48,33.49,33.48,33.49,800.0,27.9418,27.9501,27.9418,27.9501,800.0
2005-08-17 11:55:00,33.49,33.49,33.49,33.49,1400.0,27.9501,27.9501,27.9501,27.9501,1400.0
2005-08-17 12:00:00,33.48,33.48,33.48,33.48,200.0,27.9418,27.9418,27.9418,27.9418,200.0
2005-08-17 12:05:00,33.48,33.48,33.48,33.48,0.0,27.9418,27.9418,27.9418,27.9418,0.0
2005-08-17 12:10:00,33.49,33.49,33.48,33.49,3800.0,27.9501,27.9501,27.9418,27.9501,3800.0
2005-08-17 12:15:00,33.49,33.49,33.49,33.49,600.0,27.9501,27.9501,27.9501,27.9501,600.0
2005-08-17 12:20:00,33.48,33.48,33.48,33.48,1000.0,27.9418,27.9418,27.9418,27.9418,1000.0
2005-08-17 12:25:00,33.49,33.49,33.49,33.49,600.0,27.9501,27.9501,27.9501,27.9501,600.0
2005-08-17 12:30:00,33.48,33.48,33.48,33.48,200.0,27.9418,27.9418,27.9418,27.9418,200.0
2005-08-17 12:35:00,33.48,33.49,33.42,33.43,6600.0,27.9418,27.9501,27.8917,27.9,6600.0
2005-08-17 12:40:00,33.42,33.43,33.42,33.43,600.0,27.8917,27.9,27.8917,27.9,600.0
2005-08-17 12:45:00,33.43,33.43,33.42,33.42,1800.0,27.9,27.9,27.8917,27.8917,1800.0
2005-08-17 12:50:00,33.43,33.5,33.43,33.49,3000.0,27.9,27.9585,27.9,27.9501,3000.0
2005-08-17 12:55:00,33.44,33.55,33.43,33.55,10200.0,27.9084,28.0002,27.9,28.0002,10200.0
2005-08-17 13:00:00,33.55,33.58,33.55,33.58,2200.0,28.0002,28.0252,28.0002,28.0252,2200.0
2005-08-17 13:05:00,33.58,33.59,33.56,33.57,2800.0,28.0252,28.0336,28.0085,28.0169,2800.0
2005-08-17 13:10:00,33.57,33.57,33.57,33.57,1000.0,28.0169,28.0169,28.0169,28.0169,1000.0
2005-08-17 13:15:00,33.57,33.6,33.57,33.6,7200.0,28.0169,28.0419,28.0169,28.0419,7200.0
2005-08-17 13:20:00,33.59,33.63,33.59,33.63,4400.0,28.0336,28.067,28.0336,28.067,4400.0
2005-08-17 13:25:00,33.63,33.64,33.63,33.63,3000.0,28.067,28.0753,28.067,28.067,3000.0
2005-08-17 13:30:00,33.64,33.68,33.64,33.67,6400.0,28.0753,28.1087,28.0753,28.1003,6400.0
2005-08-17 13:35:00,33.66,33.66,33.66,33.66,1000.0,28.092,28.092,28.092,28.092,1000.0
2005-08-17 13:40:00,33.66,33.67,33.65,33.67,10200.0,28.092,28.1003,28.0836,28.1003,10200.0
2005-08-17 13:45:00,33.67,33.67,33.67,33.67,0.0,28.1003,28.1003,28.1003,28.1003,0.0
2005-08-17 13:50:00,33.67,33.67,33.67,33.67,0.0,28.1003,28.1003,28.1003,28.1003,0.0
2005-08-17 13:55:00,33.67,33.67,33.67,33.67,5600.0,28.1003,28.1003,28.1003,28.1003,5600.0
2005-08-17 14:00:00,33.67,33.67,33.6,33.61,11000.0,28.1003,28.1003,28.0419,28.0503,11000.0
2005-08-17 14:05:00,33.6,33.6,33.6,33.6,400.0,28.0419,28.0419,28.0419,28.0419,400.0
2005-08-17 14:10:00,33.58,33.58,33.56,33.56,1400.0,28.0252,28.0252,28.0085,28.0085,1400.0
2005-08-17 14:15:00,33.56,33.65,33.56,33.65,5800.0,28.0085,28.0836,28.0085,28.0836,5800.0
2005-08-17 14:20:00,33.63,33.63,33.56,33.56,4600.0,28.067,28.067,28.0085,28.0085,4600.0
2005-08-17 14:25:00,33.56,33.56,33.56,33.56,2600.0,28.0085,28.0085,28.0085,28.0085,2600.0
2005-08-17 14:30:00,33.56,33.6,33.56,33.6,3200.0,28.0085,28.0419,28.0085,28.0419,3200.0
2005-08-17 14:35:00,33.59,33.59,33.56,33.56,2200.0,28.0336,28.0336,28.0085,28.0085,2200.0
2005-08-17 14:40:00,33.56,33.56,33.56,33.56,1000.0,28.0085,28.0085,28.0085,28.0085,1000.0
2005-08-17 14:45:00,33.56,33.56,33.56,33.56,2200.0,28.0085,28.0085,28.0085,28.0085,2200.0
2005-08-17 14:50:00,33.53,33.53,33.53,33.53,400.0,27.9835,27.9835,27.9835,27.9835,400.0
2005-08-17 14:55:00,33.53,33.53,33.48,33.48,1400.0,27.9835,27.9835,27.9418,27.9418,1400.0
2005-08-17 15:00:00,33.44,33.44,33.44,33.44,2800.0,27.9084,27.9084,27.9084,27.9084,2800.0
2005-08-17 15:05:00,33.44,33.44,33.44,33.44,4400.0,27.9084,27.9084,27.9084,27.9084,4400.0
2005-08-17 15:10:00,33.44,33.44,33.42,33.42,800.0,27.9084,27.9084,27.8917,27.8917,800.0
2005-08-17 15:15:00,33.43,33.48,33.43,33.48,1000.0,27.9,27.9418,27.9,27.9418,1000.0
2005-08-17 15:20:00,33.48,33.48,33.48,33.48,5200.0,27.9418,27.9418,27.9418,27.9418,5200.0
2005-08-17 15:25:00,33.49,33.55,33.49,33.54,4400.0,27.9501,28.0002,27.9501,27.9918,4400.0
2005-08-17 15:30:00,33.55,33.6,33.55,33.57,5200.0,28.0002,28.0419,28.0002,28.0169,5200.0
2005-08-17 15:35:00,33.56,33.56,33.55,33.56,9600.0,28.0085,28.0085,28.0002,28.0085,9600.0
2005-08-17 15:40:00,33.55,33.57,33.55,33.56,10400.0,28.0002,28.0169,28.0002,28.0085,10400.0
2005-08-17 15:45:00,33.56,33.56,33.56,33.56,0.0,28.0085,28.0085,28.0085,28.0085,0.0
2005-08-17 15:50:00,33.56,33.56,33.56,33.56,6000.0,28.0085,28.0085,28.0085,28.0085,6000.0
2005-08-17 15:55:00,33.56,33.56,33.49,33.49,8000.0,28.0085,28.0085,27.9501,27.9501,8000.0
2005-08-18 09:35:00,33.43,33.45,33.43,33.45,5000.0,27.9,27.9167,27.9,27.9167,5000.0
2005-08-18 09:40:00,33.45,33.5,33.45,33.5,2200.0,27.9167,27.9585,27.9167,27.9585,2200.0
2005-08-18 09:45:00,33.57,33.57,33.55,33.55,1600.0,28.0169,28.0169,28.0002,28.0002,1600.0
2005-08-18 09:50:00,33.55,33.55,33.55,33.55,0.0,28.0002,28.0002,28.0002,28.0002,0.0
2005-08-18 09:55:00,33.52,33.52,33.52,33.52,1400.0,27.9751,27.9751,27.9751,27.9751,1400.0
2005-08-18 10:00:00,33.5,33.5,33.45,33.45,800.0,27.9585,27.9585,27.9167,27.9167,800.0
2005-08-18 10:05:00,33.43,33.49,33.42,33.47,3600.0,27.9,27.9501,27.8917,27.9334,3600.0
2005-08-18 10:10:00,33.47,33.47,33.47,33.47,0.0,27.9334,27.9334,27.9334,27.9334,0.0
2005-08-18 10:15:00,33.44,33.44,33.3,33.33,3800.0,27.9084,27.9084,27.7915,27.8166,3800.0
2005-08-18 10:20:00,33.33,33.33,33.3,33.31,3200.0,27.8166,27.8166,27.7915,27.7999,3200.0
2005-08-18 10:25:00,33.31,33.38,33.31,33.38,4400.0,27.7999,27.8583,27.7999,27.8583,4400.0
2005-08-18 10:30:00,33.4,33.4,33.4,33.4,200.0,27.875,27.875,27.875,27.875,200.0
2005-08-18 10:35:00,33.4,33.41,33.4,33.41,2400.0,27.875,27.8833,27.875,27.8833,2400.0
2005-08-18 10:40:00,33.41,33.52,33.41,33.5,7200.0,27.8833,27.9751,27.8833,27.9585,7200.0
2005-08-18 10:45:00,33.5,33.52,33.48,33.48,2400.0,27.9585,27.9751,27.9418,27.9418,2400.0
2005-08-18 10:50:00,33.48,33.49,33.48,33.49,800.0,27.9418,27.9501,27.9418,27.9501,800.0
2005-08-18 10:55:00,33.49,33.49,33.47,33.47,400.0,27.9501,27.9501,27.9334,27.9334,400.0
2005-08-18 11:00:00,33.47,33.59,33.47,33.59,5400.0,27.9334,28.0336,27.9334,28.0336,5400.0
2005-08-18 11:05:00,33.58,33.59,33.58,33.59,4400.0,28.0252,28.0336,28.0252,28.0336,4400.0
2005-08-18 11:10:00,33.58,33.59,33.56,33.57,3000.0,28.0252,28.0336,28.0085,28.0169,3000.0
2005-08-18 11:15:00,33.55,33.55,33.52,33.52,2600.0,28.0002,28.0002,27.9751,27.9751,2600.0
2005-08-18 11:20:00,33.52,33.54,33.52,33.54,3200.0,27.9751,27.9918,27.9751,27.9918,3200.0
2005-08-18 11:25:00,33.55,33.63,33.55,33.63,4000.0,28.0002,28.067,28.0002,28.067,4000.0
2005-08-18 11:30:00,33.63,33.64,33.63,33.63,1800.0,28.067,28.0753,28.067,28.067,1800.0
2005-08-18 11:35:00,33.63,33.64,33.63,33.63,2400.0,28.067,28.0753,28.067,28.067,2400.0
2005-08-18 11:40:00,33.63,33.63,33.62,33.63,2400.0,28.067,28.067,28.0586,28.067,2400.0
2005-08-18 11:45:00,33.62,33.62,33.62,33.62,200.0,28.0586,28.0586,28.0586,28.0586,200.0
2005-08-18 11:50:00,33.63,33.63,33.63,33.63,400.0,28.067,28.067,28.067,28.067,400.0
2005-08-18 11:55:00,33.63,33.75,33.63,33.75,7200.0,28.067,28.1671,28.067,28.1671,7200.0
2005-08-18 12:00:00,33.73,33.77,33.73,33.77,12000.0,28.1504,28.1838,28.1504,28.1838,12000.0
2005-08-18 12:05:00,33.77,33.79,33.77,33.78,4800.0,28.1838,28.2005,28.1838,28.1921,4800.0
2005-08-18 12:10:00,33.77,33.8,33.77,33.8,4800.0,28.1838,28.2088,28.1838,28.2088,4800.0
2005-08-18 12:15:00,33.84,33.88,33.84,33.88,2800.0,28.2422,28.2756,28.2422,28.2756,2800.0
2005-08-18 12:20:00,33.88,33.93,33.88,33.93,22400.0,28.2756,28.3173,28.2756,28.3173,22400.0
2005-08-18 12:25:00,33.93,33.95,33.92,33.92,2600.0,28.3173,28.334,28.309,28.309,2600.0
2005-08-18 12:30:00,33.93,33.99,33.93,33.98,20400.0,28.3173,28.3674,28.3173,28.3591,20400.0
2005-08-18 12:35:00,33.98,33.98,33.97,33.98,4600.0,28.3591,28.3591,28.3507,28.3591,4600.0
2005-08-18 12:40:00,33.98,33.98,33.95,33.95,2200.0,28.3591,28.3591,28.334,28.334,2200.0
2005-08-18 12:45:00,33.95,33.95,33.95,33.95,4400.0,28.334,28.334,28.334,28.334,4400.0
2005-08-18 12:50:00,33.95,33.95,33.95,33.95,1200.0,28.334,28.334,28.334,28.334,1200.0
2005-08-18 12:55:00,33.95,33.95,33.95,33.95,2800.0,28.334,28.334,28.334,28.334,2800.0
2005-08-18 13:00:00,33.95,34.04,33.95,34.04,17400.0,28.334,28.4091,28.334,28.4091,17400.0
2005-08-18 13:05:00,34.04,34.08,34.03,34.07,6600.0,28.4091,28.4425,28.4008,28.4342,6600.0
2005-08-18 13:10:00,34.07,34.07,34.04,34.05,2800.0,28.4342,28.4342,28.4091,28.4175,2800.0
2005-08-18 13:15:00,34.05,34.09,34.05,34.06,4800.0,28.4175,28.4509,28.4175,28.4258,4800.0
2005-08-18 13:20:00,34.11,34.35,34.11,34.34,31800.0,28.4675,28.6678,28.4675,28.6595,31800.0
2005-08-18 13:25:00,34.35,34.35,34.16,34.21,8600.0,28.6678,28.6678,28.5093,28.551,8600.0
2005-08-18 13:30:00,34.21,34.23,34.19,34.2,7400.0,28.551,28.5677,28.5343,28.5427,7400.0
2005-08-18 13:35:00,34.19,34.19,34.19,34.19,600.0,28.5343,28.5343,28.5343,28.5343,600.0
2005-08-18 13:40:00,34.19,34.2,34.19,34.2,14200.0,28.5343,28.5427,28.5343,28.5427,14200.0
2005-08-18 13:45:00,34.2,34.21,34.2,34.2,8000.0,28.5427,28.551,28.5427,28.5427,8000.0
2005-08-18 13:50:00,34.2,34.2,34.1,34.18,5200.0,28.5427,28.5427,28.4592,28.526,5200.0
2005-08-18 13:55:00,34.18,34.18,34.18,34.18,0.0,28.526,28.526,28.526,28.526,0.0
2005-08-18 14:00:00,34.14,34.17,34.12,34.12,3000.0,28.4926,28.5176,28.4759,28.4759,3000.0
2005-08-18 14:05:00,34.09,34.1,34.05,34.05,5600.0,28.4509,28.4592,28.4175,28.4175,5600.0
2005-08-18 14:10:00,34.05,34.05,33.98,33.98,3600.0,28.4175,28.4175,28.3591,28.3591,3600.0
2005-08-18 14:15:00,33.97,33.97,33.94,33.97,28800.0,28.3507,28.3507,28.3257,28.3507,28800.0
2005-08-18 14:20:00,33.97,34.04,33.97,34.04,8400.0,28.3507,28.4091,28.3507,28.4091,8400.0
2005-08-18 14:25:00,34.01,34.01,33.99,33.99,3400.0,28.3841,28.3841,28.3674,28.3674,3400.0
2005-08-18 14:30:00,33.98,33.99,33.95,33.96,12800.0,28.3591,28.3674,28.334,28.3424,12800.0
2005-08-18 14:35:00,33.96,33.96,33.94,33.96,6600.0,28.3424,28.3424,28.3257,28.3424,6600.0
2005-08-18 14:40:00,33.95,33.98,33.95,33.95,8800.0,28.334,28.3591,28.334,28.334,8800.0
2005-08-18 14:45:00,33.96,33.96,33.96,33.96,2000.0,28.3424,28.3424,28.3424,28.3424,2000.0
2005-08-18 14:50:00,33.93,34.0,33.9,34.0,25800.0,28.3173,28.3757,28.2923,28.3757,25800.0
2005-08-18 14:55:00,33.99,34.02,33.99,34.02,13400.0,28.3674,28.3924,28.3674,28.3924,13400.0
2005-08-18 15:00:00,34.02,34.04,34.02,34.03,15000.0,28.3924,28.4091,28.3924,28.4008,15000.0
2005-08-18 15:05:00,34.02,34.03,34.02,34.03,4800.0,28.3924,28.4008,28.3924,28.4008,4800.0
2005-08-18 15:10:00,34.03,34.04,34.03,34.04,4600.0,28.4008,28.4091,28.4008,28.4091,4600.0
2005-08-18 15:15:00,34.04,34.04,34.02,34.04,4600.0,28.4091,28.4091,28.3924,28.4091,4600.0
2005-08-18 15:20:00,34.04,34.09,34.03,34.09,10000.0,28.4091,28.4509,28.4008,28.4509,10000.0
2005-08-18 15:25:00,34.1,34.12,34.1,34.1,10000.0,28.4592,28.4759,28.4592,28.4592,10000.0
2005-08-18 15:30:00,34.1,34.14,34.04,34.04,28000.0,28.4592,28.4926,28.4091,28.4091,28000.0
2005-08-18 15:35:00,34.02,34.04,34.02,34.02,13800.0,28.3924,28.4091,28.3924,28.3924,13800.0
2005-08-18 15:40:00,34.02,34.05,34.01,34.05,17600.0,28.3924,28.4175,28.3841,28.4175,17600.0
2005-08-18 15:45:00,34.04,34.05,34.01,34.01,10800.0,28.4091,28.4175,28.3841,28.3841,10800.0
2005-08-18 15:50:00,34.01,34.04,33.99,33.99,18000.0,28.3841,28.4091,28.3674,28.3674,18000.0
2005-08-18 15:55:00,33.99,34.02,33.97,34.02,19800.0,28.3674,28.3924,28.3507,28.3924,19800.0
2005-08-19 09:30:00,34.05,34.05,34.05,34.05,5600.0,28.4175,28.4175,28.4175,28.4175,5600.0
2005-08-19 09:35:00,33.94,33.95,33.94,33.94,2800.0,28.3257,28.334,28.3257,28.3257,2800.0
2005-08-19 09:40:00,33.94,33.94,33.81,33.82,3000.0,28.3257,28.3257,28.2172,28.2255,3000.0
2005-08-19 09:45:00,33.78,33.79,33.75,33.76,3800.0,28.1921,28.2005,28.1671,28.1754,3800.0
2005-08-19 09:50:00,33.75,33.76,33.71,33.71,6000.0,28.1671,28.1754,28.1337,28.1337,6000.0
2005-08-19 09:55:00,33.7,33.74,33.7,33.71,3800.0,28.1254,28.1588,28.1254,28.1337,3800.0
2005-08-19 10:00:00,33.73,33.73,33.73,33.73,1400.0,28.1504,28.1504,28.1504,28.1504,1400.0
2005-08-19 10:05:00,33.74,33.83,33.74,33.83,2000.0,28.1588,28.2339,28.1588,28.2339,2000.0
2005-08-19 10:10:00,33.84,33.87,33.84,33.86,5200.0,28.2422,28.2672,28.2422,28.2589,5200.0
2005-08-19 10:15:00,33.86,33.86,33.86,33.86,800.0,28.2589,28.2589,28.2589,28.2589,800.0
2005-08-19 10:20:00,33.86,33.86,33.86,33.86,400.0,28.2589,28.2589,28.2589,28.2589,400.0
2005-08-19 10:25:00,33.86,33.89,33.86,33.88,2200.0,28.2589,28.2839,28.2589,28.2756,2200.0
2005-08-19 10:30:00,33.85,33.87,33.85,33.87,1000.0,28.2506,28.2672,28.2506,28.2672,1000.0
2005-08-19 10:35:00,33.87,33.87,33.87,33.87,1000.0,28.2672,28.2672,28.2672,28.2672,1000.0
2005-08-19 10:40:00,33.87,33.87,33.87,33.87,400.0,28.2672,28.2672,28.2672,28.2672,400.0
2005-08-19 10:45:00,33.87,33.91,33.87,33.91,6800.0,28.2672,28.3006,28.2672,28.3006,6800.0
2005-08-19 10:50:00,33.92,33.99,33.92,33.99,3200.0,28.309,28.3674,28.309,28.3674,3200.0
2005-08-19 10:55:00,33.99,33.99,33.99,33.99,1400.0,28.3674,28.3674,28.3674,28.3674,1400.0
2005-08-19 11:00:00,33.99,33.99,33.97,33.97,2200.0,28.3674,28.3674,28.3507,28.3507,2200.0
2005-08-19 11:05:00,33.97,33.97,33.97,33.97,0.0,28.3507,28.3507,28.3507,28.3507,0.0
2005-08-19 11:10:00,33.97,34.0,33.97,34.0,8800.0,28.3507,28.3757,28.3507,28.3757,8800.0
2005-08-19 11:15:00,34.03,34.03,34.01,34.01,2400.0,28.4008,28.4008,28.3841,28.3841,2400.0
2005-08-19 11:20:00,33.99,34.0,33.99,33.99,1600.0,28.3674,28.3757,28.3674,28.3674,1600.0
2005-08-19 11:25:00,33.99,33.99,33.98,33.99,2200.0,28.3674,28.3674,28.3591,28.3674,2200.0
2005-08-19 11:30:00,33.99,33.99,33.95,33.95,3000.0,28.3674,28.3674,28.334,28.334,3000.0
2005-08-19 11:35:00,33.98,34.02,33.98,34.02,4400.0,28.3591,28.3924,28.3591,28.3924,4400.0
2005-08-19 11:40:00,34.02,34.02,34.0,34.02,3000.0,28.3924,28.3924,28.3757,28.3924,3000.0
2005-08-19 11:45:00,34.02,34.04,34.02,34.04,1800.0,28.3924,28.4091,28.3924,28.4091,1800.0
2005-08-19 11:50:00,34.04,34.05,34.04,34.05,1600.0,28.4091,28.4175,28.4091,28.4175,1600.0
2005-08-19 11:55:00,34.08,34.08,34.08,34.08,2200.0,28.4425,28.4425,28.4425,28.4425,2200.0
2005-08-19 12:00:00,34.07,34.08,34.07,34.08,800.0,28.4342,28.4425,28.4342,28.4425,800.0
2005-08-19 12:05:00,34.08,34.08,34.02,34.02,4200.0,28.4425,28.4425,28.3924,28.3924,4200.0
2005-08-19 12:10:00,34.02,34.02,34.02,34.02,200.0,28.3924,28.3924,28.3924,28.3924,200.0
2005-08-19 12:15:00,33.98,33.98,33.96,33.96,1400.0,28.3591,28.3591,28.3424,28.3424,1400.0
2005-08-19 12:20:00,33.95,33.95,33.87,33.88,4200.0,28.334,28.334,28.2672,28.2756,4200.0
2005-08-19 12:25:00,33.95,33.95,33.88,33.88,1000.0,28.334,28.334,28.2756,28.2756,1000.0
2005-08-19 12:30:00,33.85,33.85,33.82,33.82,1400.0,28.2506,28.2506,28.2255,28.2255,1400.0
2005-08-19 12:35:00,33.82,33.82,33.8,33.8,2000.0,28.2255,28.2255,28.2088,28.2088,2000.0
2005-08-19 12:40:00,33.8,33.8,33.8,33.8,0.0,28.2088,28.2088,28.2088,28.2088,0.0
2005-08-19 12:45:00,33.8,33.8,33.8,33.8,800.0,28.2088,28.2088,28.2088,28.2088,800.0
2005-08-19 12:50:00,33.8,33.8,33.76,33.77,2400.0,28.2088,28.2088,28.1754,28.1838,2400.0
2005-08-19 12:55:00,33.77,33.77,33.77,33.77,0.0,28.1838,28.1838,28.1838,28.1838,0.0
2005-08-19 13:00:00,33.77,33.77,33.77,33.77,400.0,28.1838,28.1838,28.1838,28.1838,400.0
2005-08-19 13:05:00,33.76,33.77,33.74,33.74,7400.0,28.1754,28.1838,28.1588,28.1588,7400.0
2005-08-19 13:10:00,33.74,33.74,33.73,33.74,2000.0,28.1588,28.1588,28.1504,28.1588,2000.0
2005-08-19 13:15:00,33.73,33.73,33.73,33.73,1000.0,28.1504,28.1504,28.1504,28.1504,1000.0
2005-08-19 13:20:00,33.7,33.7,33.7,33.7,200.0,28.1254,28.1254,28.1254,28.1254,200.0
2005-08-19 13:25:00,33.7,33.75,33.7,33.75,3000.0,28.1254,28.1671,28.1254,28.1671,3000.0
2005-08-19 13:30:00,33.75,33.75,33.74,33.75,1000.0,28.1671,28.1671,28.1588,28.1671,1000.0
2005-08-19 13:35:00,33.75,33.86,33.75,33.85,3200.0,28.1671,28.2589,28.1671,28.2506,3200.0
2005-08-19 13:40:00,33.79,33.84,33.63,33.65,12800.0,28.2005,28.2422,28.067,28.0836,12800.0
2005-08-19 13:45:00,33.68,33.75,33.68,33.75,2000.0,28.1087,28.1671,28.1087,28.1671,2000.0
2005-08-19 13:50:00,33.8,33.81,33.77,33.8,1600.0,28.2088,28.2172,28.1838,28.2088,1600.0
2005-08-19 13:55:00,33.81,33.85,33.81,33.85,2400.0,28.2172,28.2506,28.2172,28.2506,2400.0
2005-08-19 14:00:00,33.84,33.84,33.83,33.83,4400.0,28.2422,28.2422,28.2339,28.2339,4400.0
2005-08-19 14:05:00,33.84,33.88,33.84,33.88,800.0,28.2422,28.2756,28.2422,28.2756,800.0
2005-08-19 14:10:00,33.88,33.88,33.88,33.88,0.0,28.2756,28.2756,28.2756,28.2756,0.0
2005-08-19 14:15:00,33.85,33.85,33.85,33.85,1400.0,28.2506,28.2506,28.2506,28.2506,1400.0
2005-08-19 14:20:00,33.85,33.85,33.85,33.85,1000.0,28.2506,28.2506,28.2506,28.2506,1000.0
2005-08-19 14:25:00,33.85,33.85,33.85,33.85,400.0,28.2506,28.2506,28.2506,28.2506,400.0
2005-08-19 14:30:00,33.85,33.85,33.83,33.83,2000.0,28.2506,28.2506,28.2339,28.2339,2000.0
2005-08-19 14:35:00,33.83,33.83,33.83,33.83,0.0,28.2339,28.2339,28.2339,28.2339,0.0
2005-08-19 14:40:00,33.83,33.83,33.83,33.83,0.0,28.2339,28.2339,28.2339,28.2339,0.0
2005-08-19 14:45:00,33.83,33.83,33.83,33.83,0.0,28.2339,28.2339,28.2339,28.2339,0.0
2005-08-19 14:50:00,33.82,33.82,33.82,33.82,1400.0,28.2255,28.2255,28.2255,28.2255,1400.0
2005-08-19 14:55:00,33.81,33.81,33.81,33.81,200.0,28.2172,28.2172,28.2172,28.2172,200.0
2005-08-19 15:00:00,33.81,33.81,33.81,33.81,0.0,28.2172,28.2172,28.2172,28.2172,0.0
2005-08-19 15:05:00,33.81,33.81,33.79,33.79,600.0,28.2172,28.2172,28.2005,28.2005,600.0
2005-08-19 15:10:00,33.79,33.79,33.79,33.79,0.0,28.2005,28.2005,28.2005,28.2005,0.0
2005-08-19 15:15:00,33.76,33.76,33.72,33.73,3800.0,28.1754,28.1754,28.1421,28.1504,3800.0
2005-08-19 15:20:00,33.73,33.73,33.73,33.73,200.0,28.1504,28.1504,28.1504,28.1504,200.0
2005-08-19 15:25:00,33.73,33.73,33.73,33.73,800.0,28.1504,28.1504,28.1504,28.1504,800.0
2005-08-19 15:30:00,33.73,33.82,33.73,33.82,6200.0,28.1504,28.2255,28.1504,28.2255,6200.0
2005-08-19 15:35:00,33.83,33.98,33.83,33.89,4800.0,28.2339,28.3591,28.2339,28.2839,4800.0
2005-08-19 15:40:00,33.88,33.95,33.88,33.95,6800.0,28.2756,28.334,28.2756,28.334,6800.0
2005-08-19 15:45:00,33.95,33.95,33.88,33.88,6200.0,28.334,28.334,28.2756,28.2756,6200.0
2005-08-19 15:50:00,33.88,33.88,33.83,33.85,14000.0,28.2756,28.2756,28.2339,28.2506,14000.0
2005-08-19 15:55:00,33.87,33.95,33.85,33.88,9400.0,28.2672,28.334,28.2506,28.2756,9400.0
2005-08-22 09:30:00,33.76,33.87,33.76,33.87,5800.0,28.1754,28.2672,28.1754,28.2672,5800.0
2005-08-22 09:35:00,33.95,34.07,33.95,34.02,4400.0,28.334,28.4342,28.334,28.3924,4400.0
2005-08-22 09:40:00,34.02,34.12,34.01,34.12,3000.0,28.3924,28.4759,28.3841,28.4759,3000.0
2005-08-22 09:45:00,34.12,34.12,34.06,34.06,1000.0,28.4759,28.4759,28.4258,28.4258,1000.0
2005-08-22 09:50:00,34.06,34.06,34.02,34.04,3400.0,28.4258,28.4258,28.3924,28.4091,3400.0
2005-08-22 09:55:00,34.04,34.05,34.03,34.05,1400.0,28.4091,28.4175,28.4008,28.4175,1400.0
2005-08-22 10:00:00,34.06,34.06,34.06,34.06,200.0,28.4258,28.4258,28.4258,28.4258,200.0
2005-08-22 10:05:00,34.06,34.12,34.06,34.12,7600.0,28.4258,28.4759,28.4258,28.4759,7600.0
2005-08-22 10:10:00,34.09,34.13,34.09,34.13,1000.0,28.4509,28.4842,28.4509,28.4842,1000.0
2005-08-22 10:15:00,34.13,34.13,34.1,34.1,3200.0,28.4842,28.4842,28.4592,28.4592,3200.0
2005-08-22 10:20:00,34.12,34.12,34.12,34.12,600.0,28.4759,28.4759,28.4759,28.4759,600.0
2005-08-22 10:25:00,34.12,34.12,34.12,34.12,2400.0,28.4759,28.4759,28.4759,28.4759,2400.0
2005-08-22 10:30:00,34.12,34.13,34.12,34.13,3000.0,28.4759,28.4842,28.4759,28.4842,3000.0
2005-08-22 10:35:00,34.13,34.17,34.13,34.17,1800.0,28.4842,28.5176,28.4842,28.5176,1800.0
2005-08-22 10:40:00,34.17,34.17,34.15,34.15,3000.0,28.5176,28.5176,28.5009,28.5009,3000.0
2005-08-22 10:45:00,34.15,34.33,34.15,34.33,9200.0,28.5009,28.6512,28.5009,28.6512,9200.0
2005-08-22 10:50:00,34.28,34.28,34.28,34.28,2600.0,28.6094,28.6094,28.6094,28.6094,2600.0
2005-08-22 10:55:00,34.27,34.27,34.24,34.24,5000.0,28.6011,28.6011,28.576,28.576,5000.0
2005-08-22 11:00:00,34.24,34.24,34.22,34.22,8800.0,28.576,28.576,28.5594,28.5594,8800.0
2005-08-22 11:05:00,34.22,34.27,34.22,34.27,7400.0,28.5594,28.6011,28.5594,28.6011,7400.0
2005-08-22 11:10:00,34.27,34.27,34.26,34.26,4000.0,28.6011,28.6011,28.5927,28.5927,4000.0
2005-08-22 11:15:00,34.26,34.26,34.25,34.25,600.0,28.5927,28.5927,28.5844,28.5844,600.0
2005-08-22 11:20:00,34.25,34.26,34.24,34.26,3000.0,28.5844,28.5927,28.576,28.5927,3000.0
2005-08-22 11:25:00,34.26,34.28,34.26,34.27,11400.0,28.5927,28.6094,28.5927,28.6011,11400.0
2005-08-22 11:30:00,34.28,34.28,34.24,34.24,1000.0,28.6094,28.6094,28.576,28.576,1000.0
2005-08-22 11:35:00,34.24,34.24,34.24,34.24,400.0,28.576,28.576,28.576,28.576,400.0
2005-08-22 11:40:00,34.24,34.24,34.24,34.24,0.0,28.576,28.576,28.576,28.576,0.0
2005-08-22 11:45:00,34.22,34.22,34.22,34.22,1600.0,28.5594,28.5594,28.5594,28.5594,1600.0
2005-08-22 11:50:00,34.2,34.22,34.2,34.22,6600.0,28.5427,28.5594,28.5427,28.5594,6600.0
2005-08-22 11:55:00,34.29,34.35,34.27,34.27,3800.0,28.6178,28.6678,28.6011,28.6011,3800.0
2005-08-22 12:00:00,34.27,34.27,34.27,34.27,200.0,28.6011,28.6011,28.6011,28.6011,200.0
2005-08-22 12:05:00,34.25,34.25,34.21,34.25,1400.0,28.5844,28.5844,28.551,28.5844,1400.0
2005-08-22 12:10:00,34.26,34.26,34.25,34.25,4000.0,28.5927,28.5927,28.5844,28.5844,4000.0
2005-08-22 12:15:00,34.26,34.26,34.2,34.23,26400.0,28.5927,28.5927,28.5427,28.5677,26400.0
2005-08-22 12:20:00,34.2,34.22,34.2,34.22,400.0,28.5427,28.5594,28.5427,28.5594,400.0
2005-08-22 12:25:00,34.23,34.23,34.19,34.19,2600.0,28.5677,28.5677,28.5343,28.5343,2600.0
2005-08-22 12:30:00,34.18,34.18,34.17,34.17,2000.0,28.526,28.526,28.5176,28.5176,2000.0
2005-08-22 12:35:00,34.15,34.15,34.15,34.15,1000.0,28.5009,28.5009,28.5009,28.5009,1000.0
2005-08-22 12:40:00,34.15,34.15,34.15,34.15,400.0,28.5009,28.5009,28.5009,28.5009,400.0
2005-08-22 12:45:00,34.16,34.16,34.13,34.13,400.0,28.5093,28.5093,28.4842,28.4842,400.0
2005-08-22 12:50:00,34.13,34.13,34.13,34.13,9400.0,28.4842,28.4842,28.4842,28.4842,9400.0
2005-08-22 12:55:00,34.13,34.15,34.13,34.15,2800.0,28.4842,28.5009,28.4842,28.5009,2800.0
2005-08-22 13:00:00,34.14,34.14,34.13,34.13,1000.0,28.4926,28.4926,28.4842,28.4842,1000.0
2005-08-22 13:05:00,34.13,34.13,34.13,34.13,1800.0,28.4842,28.4842,28.4842,28.4842,1800.0
2005-08-22 13:10:00,34.13,34.13,34.13,34.13,6200.0,28.4842,28.4842,28.4842,28.4842,6200.0
2005-08-22 13:15:00,34.13,34.14,34.13,34.13,4000.0,28.4842,28.4926,28.4842,28.4842,4000.0
2005-08-22 13:20:00,34.14,34.17,34.14,34.17,3000.0,28.4926,28.5176,28.4926,28.5176,3000.0
2005-08-22 13:25:00,34.16,34.21,34.16,34.21,2600.0,28.5093,28.551,28.5093,28.551,2600.0
2005-08-22 13:30:00,34.13,34.13,34.13,34.13,4800.0,28.4842,28.4842,28.4842,28.4842,4800.0
2005-08-22 13:35:00,34.13,34.16,34.13,34.14,3400.0,28.4842,28.5093,28.4842,28.4926,3400.0
2005-08-22 13:40:00,34.14,34.15,34.13,34.13,1400.0,28.4926,28.5009,28.4842,28.4842,1400.0
2005-08-22 13:45:00,34.13,34.15,34.13,34.15,4000.0,28.4842,28.5009,28.4842,28.5009,4000.0
2005-08-22 13:50:00,34.15,34.15,34.15,34.15,1800.0,28.5009,28.5009,28.5009,28.5009,1800.0
2005-08-22 13:55:00,34.15,34.15,34.15,34.15,1600.0,28.5009,28.5009,28.5009,28.5009,1600.0
2005-08-22 14:00:00,34.16,34.18,34.16,34.18,6200.0,28.5093,28.526,28.5093,28.526,6200.0
2005-08-22 14:05:00,34.17,34.17,34.17,34.17,5800.0,28.5176,28.5176,28.5176,28.5176,5800.0
2005-08-22 14:10:00,34.17,34.2,34.17,34.2,2600.0,28.5176,28.5427,28.5176,28.5427,2600.0
2005-08-22 14:15:00,34.2,34.2,34.2,34.2,400.0,28.5427,28.5427,28.5427,28.5427,400.0
2005-08-22 14:20:00,34.2,34.27,34.2,34.26,7200.0,28.5427,28.6011,28.5427,28.5927,7200.0
2005-08-22 14:25:00,34.26,34.26,34.26,34.26,600.0,28.5927,28.5927,28.5927,28.5927,600.0
2005-08-22 14:30:00,34.26,34.26,34.23,34.24,7600.0,28.5927,28.5927,28.5677,28.576,7600.0
2005-08-22 14:35:00,34.24,34.25,34.24,34.25,4600.0,28.576,28.5844,28.576,28.5844,4600.0
2005-08-22 14:40:00,34.25,34.27,34.23,34.27,4600.0,28.5844,28.6011,28.5677,28.6011,4600.0
2005-08-22 14:45:00,34.26,34.26,34.23,34.23,2600.0,28.5927,28.5927,28.5677,28.5677,2600.0
2005-08-22 14:50:00,34.23,34.23,34.13,34.15,15800.0,28.5677,28.5677,28.4842,28.5009,15800.0
2005-08-22 14:55:00,34.18,34.21,34.17,34.18,6200.0,28.526,28.551,28.5176,28.526,6200.0
2005-08-22 15:00:00,34.19,34.21,34.19,34.2,3000.0,28.5343,28.551,28.5343,28.5427,3000.0
2005-08-22 15:05:00,34.19,34.19,34.19,34.19,600.0,28.5343,28.5343,28.5343,28.5343,600.0
2005-08-22 15:10:00,34.2,34.23,34.2,34.23,4800.0,28.5427,28.5677,28.5427,28.5677,4800.0
2005-08-22 15:15:00,34.23,34.27,34.23,34.25,19200.0,28.5677,28.6011,28.5677,28.5844,19200.0
2005-08-22 15:20:00,34.26,34.34,34.26,34.3,13800.0,28.5927,28.6595,28.5927,28.6261,13800.0
2005-08-22 15:25:00,34.27,34.28,34.2,34.2,4600.0,28.6011,28.6094,28.5427,28.5427,4600.0
2005-08-22 15:30:00,34.23,34.25,34.13,34.25,28200.0,28.5677,28.5844,28.4842,28.5844,28200.0
2005-08-22 15:35:00,34.25,34.25,34.19,34.19,4400.0,28.5844,28.5844,28.5343,28.5343,4400.0
2005-08-22 15:40:00,34.18,34.21,34.18,34.19,10800.0,28.526,28.551,28.526,28.5343,10800.0
2005-08-22 15:45:00,34.19,34.19,34.17,34.17,10000.0,28.5343,28.5343,28.5176,28.5176,10000.0
2005-08-22 15:50:00,34.15,34.19,34.15,34.15,15400.0,28.5009,28.5343,28.5009,28.5009,15400.0
2005-08-22 15:55:00,34.15,34.19,34.15,34.19,21000.0,28.5009,28.5343,28.5009,28.5343,21000.0
2005-08-23 09:30:00,35.75,36.1,35.75,36.1,2800.0,29.8363,30.1284,29.8363,30.1284,2800.0
2005-08-23 09:35:00,36.25,36.25,36.25,36.25,200.0,30.2536,30.2536,30.2536,30.2536,200.0
2005-08-23 09:40:00,36.25,36.25,35.99,36.06,183400.0,30.2536,30.2536,30.0366,30.095,183400.0
2005-08-23 09:45:00,36.14,36.42,36.13,36.2,169000.0,30.1617,30.3954,30.1534,30.2118,169000.0
2005-08-23 09:50:00,36.2,36.35,36.13,36.19,79000.0,30.2118,30.337,30.1534,30.2035,79000.0
2005-08-23 09:55:00,36.2,36.38,36.2,36.35,103200.0,30.2118,30.362,30.2118,30.337,103200.0
2005-08-23 10:00:00,36.36,36.38,36.15,36.34,65800.0,30.3454,30.362,30.1701,30.3287,65800.0
2005-08-23 10:05:00,36.34,36.6,36.32,36.52,121800.0,30.3287,30.5457,30.312,30.4789,121800.0
2005-08-23 10:10:00,36.52,36.69,36.48,36.58,72400.0,30.4789,30.6208,30.4455,30.529,72400.0
2005-08-23 10:15:00,36.48,36.73,36.48,36.69,55600.0,30.4455,30.6542,30.4455,30.6208,55600.0
2005-08-23 10:20:00,36.69,36.7,36.5,36.6,57400.0,30.6208,30.6291,30.4622,30.5457,57400.0
2005-08-23 10:25:00,36.6,36.75,36.6,36.65,44800.0,30.5457,30.6708,30.5457,30.5874,44800.0
2005-08-23 10:30:00,36.65,36.73,36.62,36.71,52000.0,30.5874,30.6542,30.5623,30.6375,52000.0
2005-08-23 10:35:00,36.71,36.79,36.68,36.7,64800.0,30.6375,30.7042,30.6124,30.6291,64800.0
2005-08-23 10:40:00,36.68,36.77,36.47,36.65,80200.0,30.6124,30.6875,30.4372,30.5874,80200.0
2005-08-23 10:45:00,36.62,36.62,36.45,36.46,48800.0,30.5623,30.5623,30.4205,30.4288,48800.0
2005-08-23 10:50:00,36.45,36.5,36.33,36.33,42600.0,30.4205,30.4622,30.3203,30.3203,42600.0
2005-08-23 10:55:00,36.3,36.33,36.2,36.22,54400.0,30.2953,30.3203,30.2118,30.2285,54400.0
2005-08-23 11:00:00,36.21,36.24,36.14,36.2,39000.0,30.2202,30.2452,30.1617,30.2118,39000.0
2005-08-23 11:05:00,36.2,36.35,36.2,36.34,50400.0,30.2118,30.337,30.2118,30.3287,50400.0
2005-08-23 11:10:00,36.34,36.38,36.25,36.32,104000.0,30.3287,30.362,30.2536,30.312,104000.0
2005-08-23 11:15:00,36.33,36.35,36.23,36.24,30000.0,30.3203,30.337,30.2369,30.2452,30000.0
2005-08-23 11:20:00,36.21,36.21,35.77,35.88,58600.0,30.2202,30.2202,29.853,29.9448,58600.0
2005-08-23 11:25:00,35.88,36.08,35.88,36.08,23400.0,29.9448,30.1117,29.9448,30.1117,23400.0
2005-08-23 11:30:00,36.08,36.18,36.02,36.09,13000.0,30.1117,30.1951,30.0616,30.12,13000.0
2005-08-23 11:35:00,36.1,36.12,36.04,36.11,12000.0,30.1284,30.1451,30.0783,30.1367,12000.0
2005-08-23 11:40:00,36.1,36.4,36.1,36.35,32600.0,30.1284,30.3787,30.1284,30.337,32600.0
2005-08-23 11:45:00,36.32,36.33,36.2,36.25,20200.0,30.312,30.3203,30.2118,30.2536,20200.0
2005-08-23 11:50:00,36.25,36.26,36.2,36.23,13600.0,30.2536,30.2619,30.2118,30.2369,13600.0
2005-08-23 11:55:00,36.23,36.25,36.23,36.24,19600.0,30.2369,30.2536,30.2369,30.2452,19600.0
2005-08-23 12:00:00,36.24,36.35,36.23,36.29,54400.0,30.2452,30.337,30.2369,30.2869,54400.0
2005-08-23 12:05:00,36.29,36.35,36.27,36.3,27000.0,30.2869,30.337,30.2702,30.2953,27000.0
2005-08-23 12:10:00,36.28,36.28,36.23,36.24,25200.0,30.2786,30.2786,30.2369,30.2452,25200.0
2005-08-23 12:15:00,36.24,36.45,36.24,36.45,39400.0,30.2452,30.4205,30.2452,30.4205,39400.0
2005-08-23 12:20:00,36.45,36.45,36.4,36.44,17800.0,30.4205,30.4205,30.3787,30.4121,17800.0
2005-08-23 12:25:00,36.44,36.5,36.43,36.5,11200.0,30.4121,30.4622,30.4038,30.4622,11200.0
2005-08-23 12:30:00,36.5,36.52,36.45,36.5,21800.0,30.4622,30.4789,30.4205,30.4622,21800.0
2005-08-23 12:35:00,36.49,36.57,36.48,36.54,18400.0,30.4539,30.5206,30.4455,30.4956,18400.0
2005-08-23 12:40:00,36.51,36.51,36.45,36.49,20400.0,30.4705,30.4705,30.4205,30.4539,20400.0
2005-08-23 12:45:00,36.49,36.52,36.46,36.49,12200.0,30.4539,30.4789,30.4288,30.4539,12200.0
2005-08-23 12:50:00,36.49,36.49,36.43,36.44,9200.0,30.4539,30.4539,30.4038,30.4121,9200.0
2005-08-23 12:55:00,36.45,36.49,36.44,36.46,7200.0,30.4205,30.4539,30.4121,30.4288,7200.0
2005-08-23 13:00:00,36.46,36.52,36.46,36.52,76800.0,30.4288,30.4789,30.4288,30.4789,76800.0
2005-08-23 13:05:00,36.52,36.57,36.52,36.54,90600.0,30.4789,30.5206,30.4789,30.4956,90600.0
2005-08-23 13:10:00,36.54,36.63,36.52,36.59,49200.0,30.4956,30.5707,30.4789,30.5373,49200.0
2005-08-23 13:15:00,36.61,36.61,36.49,36.58,10600.0,30.554,30.554,30.4539,30.529,10600.0
2005-08-23 13:20:00,36.58,36.61,36.58,36.61,17800.0,30.529,30.554,30.529,30.554,17800.0
2005-08-23 13:25:00,36.63,36.63,36.51,36.6,15600.0,30.5707,30.5707,30.4705,30.5457,15600.0
2005-08-23 13:30:00,36.6,36.63,36.57,36.63,20600.0,30.5457,30.5707,30.5206,30.5707,20600.0
2005-08-23 13:35:00,36.6,36.62,36.58,36.6,17200.0,30.5457,30.5623,30.529,30.5457,17200.0
2005-08-23 13:40:00,36.6,36.85,36.6,36.8,20800.0,30.5457,30.7543,30.5457,30.7126,20800.0
2005-08-23 13:45:00,36.84,36.84,36.77,36.8,10600.0,30.746,30.746,30.6875,30.7126,10600.0
2005-08-23 13:50:00,36.81,36.89,36.8,36.85,35400.0,30.7209,30.7877,30.7126,30.7543,35400.0
2005-08-23 13:55:00,36.85,36.85,36.75,36.81,21800.0,30.7543,30.7543,30.6708,30.7209,21800.0
2005-08-23 14:00:00,36.81,36.93,36.81,36.92,14600.0,30.7209,30.8211,30.7209,30.8127,14600.0
2005-08-23 14:05:00,36.92,36.97,36.75,36.85,21400.0,30.8127,30.8544,30.6708,30.7543,21400.0
2005-08-23 14:10:00,36.88,36.89,36.84,36.86,10200.0,30.7793,30.7877,30.746,30.7626,10200.0
2005-08-23 14:15:00,36.9,36.94,36.88,36.94,9600.0,30.796,30.8294,30.7793,30.8294,9600.0
2005-08-23 14:20:00,36.94,37.06,36.94,37.04,87600.0,30.8294,30.9296,30.8294,30.9129,87600.0
2005-08-23 14:25:00,37.05,37.12,37.04,37.12,17200.0,30.9212,30.9796,30.9129,30.9796,17200.0
2005-08-23 14:30:00,37.12,37.24,37.07,37.09,43400.0,30.9796,31.0798,30.9379,30.9546,43400.0
2005-08-23 14:35:00,37.09,37.18,37.05,37.18,61800.0,30.9546,31.0297,30.9212,31.0297,61800.0
2005-08-23 14:40:00,37.17,37.33,37.17,37.27,57600.0,31.0214,31.1549,31.0214,31.1048,57600.0
2005-08-23 14:45:00,37.29,37.49,37.29,37.4,60000.0,31.1215,31.2884,31.1215,31.2133,60000.0
2005-08-23 14:50:00,37.4,37.55,37.4,37.47,69400.0,31.2133,31.3385,31.2133,31.2717,69400.0
2005-08-23 14:55:00,37.48,37.65,37.48,37.6,58800.0,31.2801,31.422,31.2801,31.3802,58800.0
2005-08-23 15:00:00,37.58,37.68,37.52,37.6,45000.0,31.3635,31.447,31.3135,31.3802,45000.0
2005-08-23 15:05:00,37.59,37.6,37.45,37.5,67400.0,31.3719,31.3802,31.255,31.2968,67400.0
2005-08-23 15:10:00,37.55,37.57,37.48,37.55,112200.0,31.3385,31.3552,31.2801,31.3385,112200.0
2005-08-23 15:15:00,37.57,37.58,37.49,37.57,102200.0,31.3552,31.3635,31.2884,31.3552,102200.0
2005-08-23 15:20:00,37.57,37.83,37.57,37.7,82600.0,31.3552,31.5722,31.3552,31.4637,82600.0
2005-08-23 15:25:00,37.7,37.76,37.67,37.68,54200.0,31.4637,31.5138,31.4387,31.447,54200.0
2005-08-23 15:30:00,37.66,37.77,37.62,37.64,45800.0,31.4303,31.5221,31.3969,31.4136,45800.0
2005-08-23 15:35:00,37.65,37.7,37.53,37.53,64600.0,31.422,31.4637,31.3218,31.3218,64600.0
2005-08-23 15:40:00,37.54,37.6,37.45,37.46,76000.0,31.3302,31.3802,31.255,31.2634,76000.0
2005-08-23 15:45:00,37.45,37.55,37.41,37.55,115400.0,31.255,31.3385,31.2217,31.3385,115400.0
2005-08-23 15:50:00,37.55,37.6,37.55,37.55,96600.0,31.3385,31.3802,31.3385,31.3385,96600.0
2005-08-23 15:55:00,37.56,37.67,37.54,37.63,147000.0,31.3469,31.4387,31.3302,31.4053,147000.0
2005-08-24 09:30:00,37.25,37.33,37.21,37.21,41200.0,31.0881,31.1549,31.0547,31.0547,41200.0
2005-08-24 09:35:00,37.25,37.25,37.0,37.04,45400.0,31.0881,31.0881,30.8795,30.9129,45400.0
2005-08-24 09:40:00,37.04,37.25,37.03,37.25,42000.0,30.9129,31.0881,30.9045,31.0881,42000.0
2005-08-24 09:45:00,37.25,37.34,37.25,37.29,38200.0,31.0881,31.1632,31.0881,31.1215,38200.0
2005-08-24 09:50:00,37.3,37.4,37.2,37.27,53200.0,31.1299,31.2133,31.0464,31.1048,53200.0
2005-08-24 09:55:00,37.27,37.3,37.26,37.3,38400.0,31.1048,31.1299,31.0965,31.1299,38400.0
2005-08-24 10:00:00,37.3,37.32,37.27,37.28,28400.0,31.1299,31.1466,31.1048,31.1132,28400.0
2005-08-24 10:05:00,37.27,37.33,37.25,37.29,47400.0,31.1048,31.1549,31.0881,31.1215,47400.0
2005-08-24 10:10:00,37.28,37.28,37.26,37.27,12600.0,31.1132,31.1132,31.0965,31.1048,12600.0
2005-08-24 10:15:00,37.27,37.27,37.22,37.24,32600.0,31.1048,31.1048,31.0631,31.0798,32600.0
2005-08-24 10:20:00,37.24,37.3,37.23,37.25,28800.0,31.0798,31.1299,31.0714,31.0881,28800.0
2005-08-24 10:25:00,37.26,37.33,37.26,37.32,18000.0,31.0965,31.1549,31.0965,31.1466,18000.0
2005-08-24 10:30:00,37.3,37.35,37.27,37.32,14400.0,31.1299,31.1716,31.1048,31.1466,14400.0
2005-08-24 10:35:00,37.35,37.54,37.35,37.51,49800.0,31.1716,31.3302,31.1716,31.3051,49800.0
2005-08-24 10:40:00,37.48,37.49,37.43,37.43,38400.0,31.2801,31.2884,31.2384,31.2384,38400.0
2005-08-24 10:45:00,37.41,37.45,37.35,37.38,31000.0,31.2217,31.255,31.1716,31.1966,31000.0
2005-08-24 10:50:00,37.37,37.38,37.3,37.32,37600.0,31.1883,31.1966,31.1299,31.1466,37600.0
2005-08-24 10:55:00,37.31,37.38,37.25,37.25,51000.0,31.1382,31.1966,31.0881,31.0881,51000.0
2005-08-24 11:00:00,37.24,37.24,37.24,37.24,5400.0,31.0798,31.0798,31.0798,31.0798,5400.0
2005-08-24 11:05:00,37.22,37.23,37.04,37.04,16200.0,31.0631,31.0714,30.9129,30.9129,16200.0
2005-08-24 11:10:00,37.01,37.08,37.0,37.0,24800.0,30.8878,30.9463,30.8795,30.8795,24800.0
2005-08-24 11:15:00,36.95,37.02,36.9,37.02,31400.0,30.8378,30.8962,30.796,30.8962,31400.0
2005-08-24 11:20:00,36.99,37.0,36.99,36.99,3200.0,30.8711,30.8795,30.8711,30.8711,3200.0
2005-08-24 11:25:00,36.99,37.08,36.99,37.02,17200.0,30.8711,30.9463,30.8711,30.8962,17200.0
2005-08-24 11:30:00,37.02,37.15,37.02,37.1,12200.0,30.8962,31.0047,30.8962,30.9629,12200.0
2005-08-24 11:35:00,37.1,37.1,37.05,37.08,9000.0,30.9629,30.9629,30.9212,30.9463,9000.0
2005-08-24 11:40:00,37.07,37.13,37.06,37.13,11600.0,30.9379,30.988,30.9296,30.988,11600.0
2005-08-24 11:45:00,37.16,37.24,37.16,37.23,13800.0,31.013,31.0798,31.013,31.0714,13800.0
2005-08-24 11:50:00,37.22,37.23,37.22,37.22,5000.0,31.0631,31.0714,31.0631,31.0631,5000.0
2005-08-24 11:55:00,37.23,37.3,37.23,37.29,10200.0,31.0714,31.1299,31.0714,31.1215,10200.0
2005-08-24 12:00:00,37.29,37.34,37.28,37.29,21600.0,31.1215,31.1632,31.1132,31.1215,21600.0
2005-08-24 12:05:00,37.33,37.46,37.33,37.46,3400.0,31.1549,31.2634,31.1549,31.2634,3400.0
2005-08-24 12:10:00,37.47,37.49,37.47,37.48,9800.0,31.2717,31.2884,31.2717,31.2801,9800.0
2005-08-24 12:15:00,37.5,37.56,37.49,37.55,22600.0,31.2968,31.3469,31.2884,31.3385,22600.0
2005-08-24 12:20:00,37.55,37.57,37.55,37.56,11400.0,31.3385,31.3552,31.3385,31.3469,11400.0
2005-08-24 12:25:00,37.57,37.6,37.57,37.58,10800.0,31.3552,31.3802,31.3552,31.3635,10800.0
2005-08-24 12:30:00,37.58,37.67,37.58,37.64,20800.0,31.3635,31.4387,31.3635,31.4136,20800.0
2005-08-24 12:35:00,37.65,37.71,37.65,37.71,21400.0,31.422,31.472,31.422,31.472,21400.0
2005-08-24 12:40:00,37.7,37.71,37.63,37.67,11800.0,31.4637,31.472,31.4053,31.4387,11800.0
2005-08-24 12:45:00,37.67,37.68,37.57,37.6,10800.0,31.4387,31.447,31.3552,31.3802,10800.0
2005-08-24 12:50:00,37.6,37.71,37.6,37.71,18600.0,31.3802,31.472,31.3802,31.472,18600.0
2005-08-24 12:55:00,37.7,37.7,37.6,37.61,12200.0,31.4637,31.4637,31.3802,31.3886,12200.0
2005-08-24 13:00:00,37.61,37.61,37.5,37.5,46600.0,31.3886,31.3886,31.2968,31.2968,46600.0
2005-08-24 13:05:00,37.5,37.52,37.46,37.49,11600.0,31.2968,31.3135,31.2634,31.2884,11600.0
2005-08-24 13:10:00,37.5,37.6,37.5,37.6,9200.0,31.2968,31.3802,31.2968,31.3802,9200.0
2005-08-24 13:15:00,37.63,37.65,37.62,37.62,7200.0,31.4053,31.422,31.3969,31.3969,7200.0
2005-08-24 13:20:00,37.62,37.65,37.61,37.62,5800.0,31.3969,31.422,31.3886,31.3969,5800.0
2005-08-24 13:25:00,37.62,37.63,37.6,37.62,12800.0,31.3969,31.4053,31.3802,31.3969,12800.0
2005-08-24 13:30:00,37.63,37.63,37.62,37.62,6600.0,31.4053,31.4053,31.3969,31.3969,6600.0
2005-08-24 13:35:00,37.62,37.62,37.59,37.59,11600.0,31.3969,31.3969,31.3719,31.3719,11600.0
2005-08-24 13:40:00,37.55,37.59,37.54,37.54,5000.0,31.3385,31.3719,31.3302,31.3302,5000.0
2005-08-24 13:45:00,37.55,37.67,37.55,37.64,17200.0,31.3385,31.4387,31.3385,31.4136,17200.0
2005-08-24 13:50:00,37.64,37.65,37.6,37.64,9000.0,31.4136,31.422,31.3802,31.4136,9000.0
2005-08-24 13:55:00,37.64,37.65,37.63,37.63,7400.0,31.4136,31.422,31.4053,31.4053,7400.0
2005-08-24 14:00:00,37.63,37.63,37.62,37.62,10200.0,31.4053,31.4053,31.3969,31.3969,10200.0
2005-08-24 14:05:00,37.62,37.62,37.6,37.61,11200.0,31.3969,31.3969,31.3802,31.3886,11200.0
2005-08-24 14:10:00,37.61,37.61,37.57,37.57,6000.0,31.3886,31.3886,31.3552,31.3552,6000.0
2005-08-24 14:15:00,37.57,37.57,37.55,37.55,4600.0,31.3552,31.3552,31.3385,31.3385,4600.0
2005-08-24 14:20:00,37.55,37.55,37.53,37.53,4000.0,31.3385,31.3385,31.3218,31.3218,4000.0
2005-08-24 14:25:00,37.54,37.54,37.48,37.48,7400.0,31.3302,31.3302,31.2801,31.2801,7400.0
2005-08-24 14:30:00,37.48,37.53,37.48,37.51,5600.0,31.2801,31.3218,31.2801,31.3051,5600.0
2005-08-24 14:35:00,37.52,37.52,37.48,37.48,7400.0,31.3135,31.3135,31.2801,31.2801,7400.0
2005-08-24 14:40:00,37.48,37.49,37.44,37.47,14600.0,31.2801,31.2884,31.2467,31.2717,14600.0
2005-08-24 14:45:00,37.47,37.47,37.29,37.33,14000.0,31.2717,31.2717,31.1215,31.1549,14000.0
2005-08-24 14:50:00,37.31,37.33,37.31,37.31,4400.0,31.1382,31.1549,31.1382,31.1382,4400.0
2005-08-24 14:55:00,37.3,37.31,37.28,37.29,10000.0,31.1299,31.1382,31.1132,31.1215,10000.0
2005-08-24 15:00:00,37.3,37.31,37.26,37.27,12600.0,31.1299,31.1382,31.0965,31.1048,12600.0
2005-08-24 15:05:00,37.27,37.35,37.27,37.33,10400.0,31.1048,31.1716,31.1048,31.1549,10400.0
2005-08-24 15:10:00,37.38,37.38,37.27,37.27,10000.0,31.1966,31.1966,31.1048,31.1048,10000.0
2005-08-24 15:15:00,37.26,37.3,37.26,37.29,13600.0,31.0965,31.1299,31.0965,31.1215,13600.0
2005-08-24 15:20:00,37.29,37.35,37.29,37.31,13200.0,31.1215,31.1716,31.1215,31.1382,13200.0
2005-08-24 15:25:00,37.3,37.33,37.3,37.33,26200.0,31.1299,31.1549,31.1299,31.1549,26200.0
2005-08-24 15:30:00,37.33,37.56,37.32,37.54,22000.0,31.1549,31.3469,31.1466,31.3302,22000.0
2005-08-24 15:35:00,37.54,37.54,37.37,37.39,23600.0,31.3302,31.3302,31.1883,31.205,23600.0
2005-08-24 15:40:00,37.39,37.39,37.35,37.35,9200.0,31.205,31.205,31.1716,31.1716,9200.0
2005-08-24 15:45:00,37.35,37.36,37.34,37.35,40600.0,31.1716,31.1799,31.1632,31.1716,40600.0
2005-08-24 15:50:00,37.34,37.42,37.33,37.41,41800.0,31.1632,31.23,31.1549,31.2217,41800.0
2005-08-24 15:55:00,37.45,37.48,37.38,37.44,38400.0,31.255,31.2801,31.1966,31.2467,38400.0
2005-08-25 09:30:00,36.93,36.93,36.93,36.93,20600.0,30.8211,30.8211,30.8211,30.8211,20600.0
2005-08-25 09:35:00,36.93,37.09,36.92,37.05,8600.0,30.8211,30.9546,30.8127,30.9212,8600.0
2005-08-25 09:40:00,37.02,37.02,36.95,36.95,5200.0,30.8962,30.8962,30.8378,30.8378,5200.0
2005-08-25 09:45:00,36.96,36.96,36.93,36.94,8400.0,30.8461,30.8461,30.8211,30.8294,8400.0
2005-08-25 09:50:00,36.93,36.97,36.45,36.45,42200.0,30.8211,30.8544,30.4205,30.4205,42200.0
2005-08-25 09:55:00,36.46,36.7,36.46,36.69,17000.0,30.4288,30.6291,30.4288,30.6208,17000.0
2005-08-25 10:00:00,36.7,36.74,36.65,36.69,2800.0,30.6291,30.6625,30.5874,30.6208,2800.0
2005-08-25 10:05:00,36.67,36.68,36.63,36.63,6000.0,30.6041,30.6124,30.5707,30.5707,6000.0
2005-08-25 10:10:00,36.63,36.63,36.52,36.58,19400.0,30.5707,30.5707,30.4789,30.529,19400.0
2005-08-25 10:15:00,36.54,36.59,36.54,36.59,7000.0,30.4956,30.5373,30.4956,30.5373,7000.0
2005-08-25 10:20:00,36.58,36.63,36.52,36.6,10800.0,30.529,30.5707,30.4789,30.5457,10800.0
2005-08-25 10:25:00,36.6,36.62,36.56,36.6,4600.0,30.5457,30.5623,30.5123,30.5457,4600.0
2005-08-25 10:30:00,36.64,36.67,36.63,36.67,5400.0,30.579,30.6041,30.5707,30.6041,5400.0
2005-08-25 10:35:00,36.68,36.78,36.68,36.73,12400.0,30.6124,30.6959,30.6124,30.6542,12400.0
2005-08-25 10:40:00,36.74,36.79,36.72,36.73,7000.0,30.6625,30.7042,30.6458,30.6542,7000.0
2005-08-25 10:45:00,36.79,36.9,36.79,36.9,6200.0,30.7042,30.796,30.7042,30.796,6200.0
2005-08-25 10:50:00,36.91,36.95,36.74,36.79,10400.0,30.8044,30.8378,30.6625,30.7042,10400.0
2005-08-25 10:55:00,36.74,36.74,36.63,36.63,7800.0,30.6625,30.6625,30.5707,30.5707,7800.0
2005-08-25 11:00:00,36.64,36.74,36.64,36.74,8200.0,30.579,30.6625,30.579,30.6625,8200.0
2005-08-25 11:05:00,36.76,36.85,36.75,36.83,9000.0,30.6792,30.7543,30.6708,30.7376,9000.0
2005-08-25 11:10:00,36.84,36.84,36.83,36.83,5400.0,30.746,30.746,30.7376,30.7376,5400.0
2005-08-25 11:15:00,36.82,36.82,36.74,36.8,12600.0,30.7293,30.7293,30.6625,30.7126,12600.0
2005-08-25 11:20:00,36.8,36.85,36.79,36.81,5800.0,30.7126,30.7543,30.7042,30.7209,5800.0
2005-08-25 11:25:00,36.82,36.82,36.81,36.81,1800.0,30.7293,30.7293,30.7209,30.7209,1800.0
2005-08-25 11:30:00,36.77,36.77,36.77,36.77,1000.0,30.6875,30.6875,30.6875,30.6875,1000.0
2005-08-25 11:35:00,36.77,36.77,36.68,36.68,4600.0,30.6875,30.6875,30.6124,30.6124,4600.0
2005-08-25 11:40:00,36.63,36.66,36.63,36.63,3800.0,30.5707,30.5957,30.5707,30.5707,3800.0
2005-08-25 11:45:00,36.64,36.68,36.63,36.68,4000.0,30.579,30.6124,30.5707,30.6124,4000.0
2005-08-25 11:50:00,36.72,36.76,36.72,36.75,5200.0,30.6458,30.6792,30.6458,30.6708,5200.0
2005-08-25 11:55:00,36.76,36.76,36.74,36.74,2200.0,30.6792,30.6792,30.6625,30.6625,2200.0
2005-08-25 12:00:00,36.74,36.74,36.72,36.72,2600.0,30.6625,30.6625,30.6458,30.6458,2600.0
2005-08-25 12:05:00,36.73,36.75,36.73,36.75,5000.0,30.6542,30.6708,30.6542,30.6708,5000.0
2005-08-25 12:10:00,36.75,36.75,36.75,36.75,800.0,30.6708,30.6708,30.6708,30.6708,800.0
2005-08-25 12:15:00,36.73,36.74,36.73,36.74,1200.0,30.6542,30.6625,30.6542,30.6625,1200.0
2005-08-25 12:20:00,36.75,36.75,36.72,36.72,3200.0,30.6708,30.6708,30.6458,30.6458,3200.0
2005-08-25 12:25:00,36.69,36.69,36.68,36.68,2000.0,30.6208,30.6208,30.6124,30.6124,2000.0
2005-08-25 12:30:00,36.68,36.68,36.63,36.63,4600.0,30.6124,30.6124,30.5707,30.5707,4600.0
2005-08-25 12:35:00,36.6,36.6,36.58,36.59,3200.0,30.5457,30.5457,30.529,30.5373,3200.0
2005-08-25 12:40:00,36.59,36.59,36.55,36.58,3200.0,30.5373,30.5373,30.5039,30.529,3200.0
2005-08-25 12:45:00,36.58,36.58,36.56,36.56,3000.0,30.529,30.529,30.5123,30.5123,3000.0
2005-08-25 12:50:00,36.56,36.56,36.55,36.56,2600.0,30.5123,30.5123,30.5039,30.5123,2600.0
2005-08-25 12:55:00,36.55,36.55,36.55,36.55,400.0,30.5039,30.5039,30.5039,30.5039,400.0
2005-08-25 13:00:00,36.52,36.54,36.52,36.54,2200.0,30.4789,30.4956,30.4789,30.4956,2200.0
2005-08-25 13:05:00,36.54,36.56,36.52,36.56,5400.0,30.4956,30.5123,30.4789,30.5123,5400.0
2005-08-25 13:10:00,36.55,36.55,36.53,36.54,2400.0,30.5039,30.5039,30.4872,30.4956,2400.0
2005-08-25 13:15:00,36.54,36.54,36.53,36.54,4400.0,30.4956,30.4956,30.4872,30.4956,4400.0
2005-08-25 13:20:00,36.53,36.53,36.52,36.52,800.0,30.4872,30.4872,30.4789,30.4789,800.0
2005-08-25 13:25:00,36.52,36.54,36.52,36.52,3600.0,30.4789,30.4956,30.4789,30.4789,3600.0
2005-08-25 13:30:00,36.52,36.52,36.51,36.51,14000.0,30.4789,30.4789,30.4705,30.4705,14000.0
2005-08-25 13:35:00,36.51,36.52,36.48,36.49,10400.0,30.4705,30.4789,30.4455,30.4539,10400.0
2005-08-25 13:40:00,36.49,36.5,36.45,36.47,7200.0,30.4539,30.4622,30.4205,30.4372,7200.0
2005-08-25 13:45:00,36.48,36.5,36.48,36.5,5600.0,30.4455,30.4622,30.4455,30.4622,5600.0
2005-08-25 13:50:00,36.49,36.49,36.49,36.49,400.0,30.4539,30.4539,30.4539,30.4539,400.0
2005-08-25 13:55:00,36.47,36.47,36.46,36.46,2200.0,30.4372,30.4372,30.4288,30.4288,2200.0
2005-08-25 14:00:00,36.46,36.46,36.45,36.45,2600.0,30.4288,30.4288,30.4205,30.4205,2600.0
2005-08-25 14:05:00,36.45,36.45,36.45,36.45,1400.0,30.4205,30.4205,30.4205,30.4205,1400.0
2005-08-25 14:10:00,36.45,36.46,36.45,36.45,9200.0,30.4205,30.4288,30.4205,30.4205,9200.0
2005-08-25 14:15:00,36.45,36.47,36.45,36.46,7400.0,30.4205,30.4372,30.4205,30.4288,7400.0
2005-08-25 14:20:00,36.46,36.48,36.46,36.48,9200.0,30.4288,30.4455,30.4288,30.4455,9200.0
2005-08-25 14:25:00,36.48,36.5,36.48,36.49,5200.0,30.4455,30.4622,30.4455,30.4539,5200.0
2005-08-25 14:30:00,36.49,36.5,36.49,36.49,8000.0,30.4539,30.4622,30.4539,30.4539,8000.0
2005-08-25 14:35:00,36.49,36.52,36.49,36.52,7000.0,30.4539,30.4789,30.4539,30.4789,7000.0
2005-08-25 14:40:00,36.52,36.52,36.5,36.5,4800.0,30.4789,30.4789,30.4622,30.4622,4800.0
2005-08-25 14:45:00,36.5,36.5,36.4,36.49,9000.0,30.4622,30.4622,30.3787,30.4539,9000.0
2005-08-25 14:50:00,36.5,36.6,36.5,36.58,11600.0,30.4622,30.5457,30.4622,30.529,11600.0
2005-08-25 14:55:00,36.58,36.58,36.52,36.56,5400.0,30.529,30.529,30.4789,30.5123,5400.0
2005-08-25 15:00:00,36.58,36.67,36.58,36.62,5600.0,30.529,30.6041,30.529,30.5623,5600.0
2005-08-25 15:05:00,36.58,36.6,36.58,36.59,2600.0,30.529,30.5457,30.529,30.5373,2600.0
2005-08-25 15:10:00,36.59,36.62,36.58,36.59,4400.0,30.5373,30.5623,30.529,30.5373,4400.0
2005-08-25 15:15:00,36.6,36.7,36.59,36.7,6000.0,30.5457,30.6291,30.5373,30.6291,6000.0
2005-08-25 15:20:00,36.69,36.73,36.67,36.73,10400.0,30.6208,30.6542,30.6041,30.6542,10400.0
2005-08-25 15:25:00,36.73,36.73,36.64,36.65,7600.0,30.6542,30.6542,30.579,30.5874,7600.0
2005-08-25 15:30:00,36.64,36.64,36.59,36.6,6600.0,30.579,30.579,30.5373,30.5457,6600.0
2005-08-25 15:35:00,36.6,36.62,36.6,36.6,5200.0,30.5457,30.5623,30.5457,30.5457,5200.0
2005-08-25 15:40:00,36.6,36.74,36.6,36.74,15600.0,30.5457,30.6625,30.5457,30.6625,15600.0
2005-08-25 15:45:00,36.7,36.74,36.7,36.72,7200.0,30.6291,30.6625,30.6291,30.6458,7200.0
2005-08-25 15:50:00,36.73,36.74,36.71,36.73,15400.0,30.6542,30.6625,30.6375,30.6542,15400.0
2005-08-25 15:55:00,36.74,36.74,36.65,36.7,25200.0,30.6625,30.6625,30.5874,30.6291,25200.0
2005-08-26 09:30:00,36.43,36.43,36.43,36.43,5200.0,30.4038,30.4038,30.4038,30.4038,5200.0
2005-08-26 09:35:00,36.43,36.43,36.42,36.42,2400.0,30.4038,30.4038,30.3954,30.3954,2400.0
2005-08-26 09:40:00,36.43,36.43,36.27,36.38,9600.0,30.4038,30.4038,30.2702,30.362,9600.0
2005-08-26 09:45:00,36.35,36.44,36.35,36.38,7600.0,30.337,30.4121,30.337,30.362,7600.0
2005-08-26 09:50:00,36.34,36.34,36.34,36.34,1200.0,30.3287,30.3287,30.3287,30.3287,1200.0
2005-08-26 09:55:00,36.34,36.43,36.34,36.43,2200.0,30.3287,30.4038,30.3287,30.4038,2200.0
2005-08-26 10:00:00,36.38,36.38,36.37,36.37,5200.0,30.362,30.362,30.3537,30.3537,5200.0
2005-08-26 10:05:00,36.38,36.38,36.35,36.35,4400.0,30.362,30.362,30.337,30.337,4400.0
2005-08-26 10:10:00,36.35,36.35,36.35,36.35,5600.0,30.337,30.337,30.337,30.337,5600.0
2005-08-26 10:15:00,36.36,36.36,36.35,36.35,2400.0,30.3454,30.3454,30.337,30.337,2400.0
2005-08-26 10:20:00,36.35,36.35,36.35,36.35,4000.0,30.337,30.337,30.337,30.337,4000.0
2005-08-26 10:25:00,36.35,36.35,36.35,36.35,1000.0,30.337,30.337,30.337,30.337,1000.0
2005-08-26 10:30:00,36.35,36.38,36.35,36.38,3000.0,30.337,30.362,30.337,30.362,3000.0
2005-08-26 10:35:00,36.36,36.36,36.34,36.35,3800.0,30.3454,30.3454,30.3287,30.337,3800.0
2005-08-26 10:40:00,36.35,36.35,36.35,36.35,2400.0,30.337,30.337,30.337,30.337,2400.0
2005-08-26 10:45:00,36.35,36.37,36.35,36.35,1800.0,30.337,30.3537,30.337,30.337,1800.0
2005-08-26 10:50:00,36.35,36.37,36.34,36.34,2400.0,30.337,30.3537,30.3287,30.3287,2400.0
2005-08-26 10:55:00,36.34,36.34,36.34,36.34,0.0,30.3287,30.3287,30.3287,30.3287,0.0
2005-08-26 11:00:00,36.34,36.41,36.34,36.35,22600.0,30.3287,30.3871,30.3287,30.337,22600.0
2005-08-26 11:05:00,36.38,36.38,36.35,36.37,3000.0,30.362,30.362,30.337,30.3537,3000.0
2005-08-26 11:10:00,36.37,36.37,36.35,36.35,2400.0,30.3537,30.3537,30.337,30.337,2400.0
2005-08-26 11:15:00,36.35,36.37,36.35,36.37,4400.0,30.337,30.3537,30.337,30.3537,4400.0
2005-08-26 11:20:00,36.35,36.36,36.35,36.36,4000.0,30.337,30.3454,30.337,30.3454,4000.0
2005-08-26 11:25:00,36.35,36.35,36.35,36.35,600.0,30.337,30.337,30.337,30.337,600.0
2005-08-26 11:30:00,36.36,36.36,36.35,36.35,7600.0,30.3454,30.3454,30.337,30.337,7600.0
2005-08-26 11:35:00,36.35,36.36,36.35,36.36,5000.0,30.337,30.3454,30.337,30.3454,5000.0
2005-08-26 11:40:00,36.36,36.38,36.35,36.35,5600.0,30.3454,30.362,30.337,30.337,5600.0
2005-08-26 11:45:00,36.35,36.35,36.3,36.34,7600.0,30.337,30.337,30.2953,30.3287,7600.0
2005-08-26 11:50:00,36.35,36.35,36.31,36.32,4400.0,30.337,30.337,30.3036,30.312,4400.0
2005-08-26 11:55:00,36.31,36.32,36.31,36.31,9600.0,30.3036,30.312,30.3036,30.3036,9600.0
2005-08-26 12:00:00,36.31,36.33,36.29,36.3,5200.0,30.3036,30.3203,30.2869,30.2953,5200.0
2005-08-26 12:05:00,36.3,36.3,36.28,36.28,7800.0,30.2953,30.2953,30.2786,30.2786,7800.0
2005-08-26 12:10:00,36.28,36.3,36.28,36.3,2000.0,30.2786,30.2953,30.2786,30.2953,2000.0
2005-08-26 12:15:00,36.32,36.33,36.3,36.3,5400.0,30.312,30.3203,30.2953,30.2953,5400.0
2005-08-26 12:20:00,36.3,36.35,36.3,36.35,8000.0,30.2953,30.337,30.2953,30.337,8000.0
2005-08-26 12:25:00,36.33,36.34,36.33,36.34,2200.0,30.3203,30.3287,30.3203,30.3287,2200.0
2005-08-26 12:30:00,36.34,36.34,36.33,36.34,1200.0,30.3287,30.3287,30.3203,30.3287,1200.0
2005-08-26 12:35:00,36.33,36.34,36.33,36.34,3200.0,30.3203,30.3287,30.3203,30.3287,3200.0
2005-08-26 12:40:00,36.34,36.35,36.34,36.35,4000.0,30.3287,30.337,30.3287,30.337,4000.0
2005-08-26 12:45:00,36.35,36.35,36.35,36.35,800.0,30.337,30.337,30.337,30.337,800.0
2005-08-26 12:50:00,36.35,36.35,36.35,36.35,7000.0,30.337,30.337,30.337,30.337,7000.0
2005-08-26 12:55:00,36.35,36.36,36.35,36.35,1600.0,30.337,30.3454,30.337,30.337,1600.0
2005-08-26 13:00:00,36.35,36.35,36.34,36.35,6400.0,30.337,30.337,30.3287,30.337,6400.0
2005-08-26 13:05:00,36.34,36.34,36.34,36.34,1200.0,30.3287,30.3287,30.3287,30.3287,1200.0
2005-08-26 13:10:00,36.34,36.35,36.34,36.35,2400.0,30.3287,30.337,30.3287,30.337,2400.0
2005-08-26 13:15:00,36.35,36.42,36.35,36.42,3600.0,30.337,30.3954,30.337,30.3954,3600.0
2005-08-26 13:20:00,36.44,36.45,36.39,36.39,2200.0,30.4121,30.4205,30.3704,30.3704,2200.0
2005-08-26 13:25:00,36.4,36.4,36.4,36.4,600.0,30.3787,30.3787,30.3787,30.3787,600.0
2005-08-26 13:30:00,36.38,36.39,36.38,36.39,1400.0,30.362,30.3704,30.362,30.3704,1400.0
2005-08-26 13:35:00,36.37,36.37,36.35,36.35,2800.0,30.3537,30.3537,30.337,30.337,2800.0
2005-08-26 13:40:00,36.35,36.35,36.35,36.35,1200.0,30.337,30.337,30.337,30.337,1200.0
2005-08-26 13:45:00,36.35,36.35,36.34,36.35,2400.0,30.337,30.337,30.3287,30.337,2400.0
2005-08-26 13:50:00,36.35,36.35,36.35,36.35,1600.0,30.337,30.337,30.337,30.337,1600.0
2005-08-26 13:55:00,36.35,36.35,36.34,36.35,3200.0,30.337,30.337,30.3287,30.337,3200.0
2005-08-26 14:00:00,36.35,36.37,36.35,36.37,600.0,30.337,30.3537,30.337,30.3537,600.0
2005-08-26 14:05:00,36.35,36.35,36.35,36.35,2400.0,30.337,30.337,30.337,30.337,2400.0
2005-08-26 14:10:00,36.35,36.35,36.35,36.35,2000.0,30.337,30.337,30.337,30.337,2000.0
2005-08-26 14:15:00,36.35,36.4,36.35,36.4,28600.0,30.337,30.3787,30.337,30.3787,28600.0
2005-08-26 14:20:00,36.44,36.49,36.44,36.49,7400.0,30.4121,30.4539,30.4121,30.4539,7400.0
2005-08-26 14:25:00,36.49,36.5,36.48,36.48,3400.0,30.4539,30.4622,30.4455,30.4455,3400.0
2005-08-26 14:30:00,36.43,36.43,36.36,36.37,3800.0,30.4038,30.4038,30.3454,30.3537,3800.0
2005-08-26 14:35:00,36.37,36.4,36.36,36.38,2200.0,30.3537,30.3787,30.3454,30.362,2200.0
2005-08-26 14:40:00,36.38,36.39,36.38,36.38,2200.0,30.362,30.3704,30.362,30.362,2200.0
2005-08-26 14:45:00,36.38,36.38,36.35,36.35,4000.0,30.362,30.362,30.337,30.337,4000.0
2005-08-26 14:50:00,36.35,36.38,36.35,36.37,5400.0,30.337,30.362,30.337,30.3537,5400.0
2005-08-26 14:55:00,36.37,36.38,36.37,36.38,6000.0,30.3537,30.362,30.3537,30.362,6000.0
2005-08-26 15:00:00,36.38,36.38,36.35,36.38,6800.0,30.362,30.362,30.337,30.362,6800.0
2005-08-26 15:05:00,36.38,36.38,36.38,36.38,6200.0,30.362,30.362,30.362,30.362,6200.0
2005-08-26 15:10:00,36.38,36.38,36.34,36.35,9800.0,30.362,30.362,30.3287,30.337,9800.0
2005-08-26 15:15:00,36.38,36.38,36.35,36.37,5600.0,30.362,30.362,30.337,30.3537,5600.0
2005-08-26 15:20:00,36.37,36.38,36.37,36.37,5000.0,30.3537,30.362,30.3537,30.3537,5000.0
2005-08-26 15:25:00,36.37,36.37,36.36,36.36,600.0,30.3537,30.3537,30.3454,30.3454,600.0
2005-08-26 15:30:00,36.35,36.37,36.35,36.35,15200.0,30.337,30.3537,30.337,30.337,15200.0
2005-08-26 15:35:00,36.35,36.36,36.35,36.35,1600.0,30.337,30.3454,30.337,30.337,1600.0
2005-08-26 15:40:00,36.35,36.35,36.35,36.35,5200.0,30.337,30.337,30.337,30.337,5200.0
2005-08-26 15:45:00,36.34,36.35,36.3,36.3,19800.0,30.3287,30.337,30.2953,30.2953,19800.0
2005-08-26 15:50:00,36.3,36.33,36.28,36.31,10200.0,30.2953,30.3203,30.2786,30.3036,10200.0
2005-08-26 15:55:00,36.29,36.3,36.24,36.25,13200.0,30.2869,30.2953,30.2452,30.2536,13200.0
2005-08-29 09:30:00,35.68,35.7,35.43,35.43,19400.0,29.7778,29.7945,29.5692,29.5692,19400.0
2005-08-29 09:35:00,35.43,35.65,35.43,35.6,21200.0,29.5692,29.7528,29.5692,29.7111,21200.0
2005-08-29 09:40:00,35.63,35.66,35.61,35.65,8600.0,29.7361,29.7611,29.7194,29.7528,8600.0
2005-08-29 09:45:00,35.65,35.66,35.65,35.66,8200.0,29.7528,29.7611,29.7528,29.7611,8200.0
2005-08-29 09:50:00,35.77,35.77,35.68,35.68,6600.0,29.853,29.853,29.7778,29.7778,6600.0
2005-08-29 09:55:00,35.68,35.68,35.66,35.68,20000.0,29.7778,29.7778,29.7611,29.7778,20000.0
2005-08-29 10:00:00,35.69,35.81,35.69,35.81,10000.0,29.7862,29.8863,29.7862,29.8863,10000.0
2005-08-29 10:05:00,35.81,35.81,35.73,35.77,7600.0,29.8863,29.8863,29.8196,29.853,7600.0
2005-08-29 10:10:00,35.78,35.84,35.78,35.84,16000.0,29.8613,29.9114,29.8613,29.9114,16000.0
2005-08-29 10:15:00,35.84,35.88,35.71,35.79,17800.0,29.9114,29.9448,29.8029,29.8696,17800.0
2005-08-29 10:20:00,35.79,35.8,35.79,35.8,400.0,29.8696,29.878,29.8696,29.878,400.0
2005-08-29 10:25:00,35.81,35.85,35.81,35.85,4200.0,29.8863,29.9197,29.8863,29.9197,4200.0
2005-08-29 10:30:00,35.85,35.85,35.81,35.85,3200.0,29.9197,29.9197,29.8863,29.9197,3200.0
2005-08-29 10:35:00,35.85,35.88,35.85,35.88,9000.0,29.9197,29.9448,29.9197,29.9448,9000.0
2005-08-29 10:40:00,35.88,35.91,35.88,35.91,1800.0,29.9448,29.9698,29.9448,29.9698,1800.0
2005-08-29 10:45:00,35.92,35.93,35.92,35.93,2600.0,29.9781,29.9865,29.9781,29.9865,2600.0
2005-08-29 10:50:00,35.93,35.93,35.93,35.93,3600.0,29.9865,29.9865,29.9865,29.9865,3600.0
2005-08-29 10:55:00,35.89,35.9,35.89,35.9,1800.0,29.9531,29.9614,29.9531,29.9614,1800.0
2005-08-29 11:00:00,35.9,35.9,35.9,35.9,800.0,29.9614,29.9614,29.9614,29.9614,800.0
2005-08-29 11:05:00,35.9,35.91,35.9,35.91,5000.0,29.9614,29.9698,29.9614,29.9698,5000.0
2005-08-29 11:10:00,35.91,35.91,35.85,35.88,4600.0,29.9698,29.9698,29.9197,29.9448,4600.0
2005-08-29 11:15:00,35.88,35.9,35.88,35.9,4800.0,29.9448,29.9614,29.9448,29.9614,4800.0
2005-08-29 11:20:00,35.9,35.9,35.85,35.88,4400.0,29.9614,29.9614,29.9197,29.9448,4400.0
2005-08-29 11:25:00,35.86,35.87,35.84,35.85,14000.0,29.9281,29.9364,29.9114,29.9197,14000.0
2005-08-29 11:30:00,35.85,35.88,35.85,35.86,9200.0,29.9197,29.9448,29.9197,29.9281,9200.0
2005-08-29 11:35:00,35.85,35.89,35.85,35.87,1600.0,29.9197,29.9531,29.9197,29.9364,1600.0
2005-08-29 11:40:00,35.88,35.9,35.88,35.88,7400.0,29.9448,29.9614,29.9448,29.9448,7400.0
2005-08-29 11:45:00,35.89,35.91,35.88,35.88,7000.0,29.9531,29.9698,29.9448,29.9448,7000.0
2005-08-29 11:50:00,35.88,35.95,35.88,35.95,4000.0,29.9448,30.0032,29.9448,30.0032,4000.0
2005-08-29 11:55:00,35.94,35.94,35.93,35.93,2800.0,29.9948,29.9948,29.9865,29.9865,2800.0
2005-08-29 12:00:00,35.93,35.94,35.93,35.94,7400.0,29.9865,29.9948,29.9865,29.9948,7400.0
2005-08-29 12:05:00,35.94,35.99,35.94,35.96,8400.0,29.9948,30.0366,29.9948,30.0115,8400.0
2005-08-29 12:10:00,35.96,35.98,35.95,35.95,7600.0,30.0115,30.0282,30.0032,30.0032,7600.0
2005-08-29 12:15:00,35.95,35.96,35.85,35.85,7200.0,30.0032,30.0115,29.9197,29.9197,7200.0
2005-08-29 12:20:00,35.85,35.85,35.82,35.85,5200.0,29.9197,29.9197,29.8947,29.9197,5200.0
2005-08-29 12:25:00,35.85,35.87,35.77,35.83,10800.0,29.9197,29.9364,29.853,29.903,10800.0
2005-08-29 12:30:00,35.82,35.83,35.75,35.75,2800.0,29.8947,29.903,29.8363,29.8363,2800.0
2005-08-29 12:35:00,35.84,35.84,35.81,35.82,5800.0,29.9114,29.9114,29.8863,29.8947,5800.0
2005-08-29 12:40:00,35.82,35.82,35.8,35.8,3400.0,29.8947,29.8947,29.878,29.878,3400.0
2005-08-29 12:45:00,35.8,35.8,35.77,35.79,3200.0,29.878,29.878,29.853,29.8696,3200.0
2005-08-29 12:50:00,35.77,35.78,35.77,35.78,2400.0,29.853,29.8613,29.853,29.8613,2400.0
2005-08-29 12:55:00,35.78,35.8,35.77,35.77,8600.0,29.8613,29.878,29.853,29.853,8600.0
2005-08-29 13:00:00,35.77,35.82,35.77,35.82,1200.0,29.853,29.8947,29.853,29.8947,1200.0
2005-08-29 13:05:00,35.84,35.88,35.84,35.88,6400.0,29.9114,29.9448,29.9114,29.9448,6400.0
2005-08-29 13:10:00,35.88,35.88,35.88,35.88,1200.0,29.9448,29.9448,29.9448,29.9448,1200.0
2005-08-29 13:15:00,35.88,35.91,35.84,35.85,8800.0,29.9448,29.9698,29.9114,29.9197,8800.0
2005-08-29 13:20:00,35.85,35.85,35.84,35.84,108200.0,29.9197,29.9197,29.9114,29.9114,108200.0
2005-08-29 13:25:00,35.84,35.84,35.72,35.74,9200.0,29.9114,29.9114,29.8112,29.8279,9200.0
2005-08-29 13:30:00,35.74,35.74,35.72,35.72,8800.0,29.8279,29.8279,29.8112,29.8112,8800.0
2005-08-29 13:35:00,35.72,35.73,35.72,35.73,17600.0,29.8112,29.8196,29.8112,29.8196,17600.0
2005-08-29 13:40:00,35.73,35.73,35.71,35.71,6400.0,29.8196,29.8196,29.8029,29.8029,6400.0
2005-08-29 13:45:00,35.71,35.72,35.7,35.71,10400.0,29.8029,29.8112,29.7945,29.8029,10400.0
2005-08-29 13:50:00,35.71,35.72,35.68,35.72,4800.0,29.8029,29.8112,29.7778,29.8112,4800.0
2005-08-29 13:55:00,35.71,35.71,35.71,35.71,3800.0,29.8029,29.8029,29.8029,29.8029,3800.0
2005-08-29 14:00:00,35.7,35.72,35.7,35.71,4600.0,29.7945,29.8112,29.7945,29.8029,4600.0
2005-08-29 14:05:00,35.71,35.72,35.7,35.7,8200.0,29.8029,29.8112,29.7945,29.7945,8200.0
2005-08-29 14:10:00,35.71,35.72,35.7,35.71,4000.0,29.8029,29.8112,29.7945,29.8029,4000.0
2005-08-29 14:15:00,35.71,35.73,35.69,35.7,15200.0,29.8029,29.8196,29.7862,29.7945,15200.0
2005-08-29 14:20:00,35.7,35.7,35.66,35.66,5800.0,29.7945,29.7945,29.7611,29.7611,5800.0
2005-08-29 14:25:00,35.66,35.66,35.59,35.6,13400.0,29.7611,29.7611,29.7027,29.7111,13400.0
2005-08-29 14:30:00,35.6,35.63,35.6,35.63,14600.0,29.7111,29.7361,29.7111,29.7361,14600.0
2005-08-29 14:35:00,35.63,35.63,35.6,35.62,11000.0,29.7361,29.7361,29.7111,29.7278,11000.0
2005-08-29 14:40:00,35.62,35.62,35.59,35.6,18600.0,29.7278,29.7278,29.7027,29.7111,18600.0
2005-08-29 14:45:00,35.6,35.62,35.59,35.62,8400.0,29.7111,29.7278,29.7027,29.7278,8400.0
2005-08-29 14:50:00,35.62,35.73,35.62,35.73,8400.0,29.7278,29.8196,29.7278,29.8196,8400.0
2005-08-29 14:55:00,35.72,35.72,35.59,35.6,6600.0,29.8112,29.8112,29.7027,29.7111,6600.0
2005-08-29 15:00:00,35.59,35.61,35.47,35.49,20200.0,29.7027,29.7194,29.6026,29.6193,20200.0
2005-08-29 15:05:00,35.49,35.64,35.49,35.64,13800.0,29.6193,29.7445,29.6193,29.7445,13800.0
2005-08-29 15:10:00,35.68,35.68,35.59,35.62,6400.0,29.7778,29.7778,29.7027,29.7278,6400.0
2005-08-29 15:15:00,35.62,35.62,35.61,35.62,8000.0,29.7278,29.7278,29.7194,29.7278,8000.0
2005-08-29 15:20:00,35.61,35.62,35.59,35.59,10200.0,29.7194,29.7278,29.7027,29.7027,10200.0
2005-08-29 15:25:00,35.6,35.6,35.59,35.59,15000.0,29.7111,29.7111,29.7027,29.7027,15000.0
2005-08-29 15:30:00,35.6,35.63,35.6,35.63,24600.0,29.7111,29.7361,29.7111,29.7361,24600.0
2005-08-29 15:35:00,35.63,35.63,35.62,35.63,17600.0,29.7361,29.7361,29.7278,29.7361,17600.0
2005-08-29 15:40:00,35.62,35.63,35.62,35.63,18400.0,29.7278,29.7361,29.7278,29.7361,18400.0
2005-08-29 15:45:00,35.63,35.69,35.63,35.68,25600.0,29.7361,29.7862,29.7361,29.7778,25600.0
2005-08-29 15:50:00,35.68,35.88,35.68,35.82,25400.0,29.7778,29.9448,29.7778,29.8947,25400.0
2005-08-29 15:55:00,35.82,35.83,35.72,35.74,32600.0,29.8947,29.903,29.8112,29.8279,32600.0
2005-08-30 09:30:00,35.65,35.65,35.65,35.65,7000.0,29.7528,29.7528,29.7528,29.7528,7000.0
2005-08-30 09:35:00,35.65,35.65,35.65,35.65,1000.0,29.7528,29.7528,29.7528,29.7528,1000.0
2005-08-30 09:40:00,35.63,35.76,35.63,35.76,6200.0,29.7361,29.8446,29.7361,29.8446,6200.0
2005-08-30 09:45:00,35.76,35.77,35.62,35.62,10800.0,29.8446,29.853,29.7278,29.7278,10800.0
2005-08-30 09:50:00,35.59,35.74,35.59,35.74,5200.0,29.7027,29.8279,29.7027,29.8279,5200.0
2005-08-30 09:55:00,35.74,35.74,35.59,35.63,4400.0,29.8279,29.8279,29.7027,29.7361,4400.0
2005-08-30 10:00:00,35.59,35.83,35.59,35.83,4200.0,29.7027,29.903,29.7027,29.903,4200.0
2005-08-30 10:05:00,35.82,35.83,35.69,35.69,2600.0,29.8947,29.903,29.7862,29.7862,2600.0
2005-08-30 10:10:00,35.69,35.69,35.52,35.53,17000.0,29.7862,29.7862,29.6443,29.6527,17000.0
2005-08-30 10:15:00,35.53,35.6,35.52,35.52,6400.0,29.6527,29.7111,29.6443,29.6443,6400.0
2005-08-30 10:20:00,35.53,35.58,35.53,35.58,1000.0,29.6527,29.6944,29.6527,29.6944,1000.0
2005-08-30 10:25:00,35.53,35.55,35.53,35.54,3000.0,29.6527,29.6693,29.6527,29.661,3000.0
2005-08-30 10:30:00,35.54,35.57,35.54,35.57,10800.0,29.661,29.686,29.661,29.686,10800.0
2005-08-30 10:35:00,35.57,35.58,35.56,35.56,9800.0,29.686,29.6944,29.6777,29.6777,9800.0
2005-08-30 10:40:00,35.56,35.56,35.54,35.55,1200.0,29.6777,29.6777,29.661,29.6693,1200.0
2005-08-30 10:45:00,35.52,35.52,35.45,35.52,10200.0,29.6443,29.6443,29.5859,29.6443,10200.0
2005-08-30 10:50:00,35.58,35.59,35.51,35.56,6000.0,29.6944,29.7027,29.636,29.6777,6000.0
2005-08-30 10:55:00,35.55,35.55,35.52,35.54,1200.0,29.6693,29.6693,29.6443,29.661,1200.0
2005-08-30 11:00:00,35.55,35.57,35.53,35.57,5000.0,29.6693,29.686,29.6527,29.686,5000.0
2005-08-30 11:05:00,35.6,35.6,35.58,35.58,10200.0,29.7111,29.7111,29.6944,29.6944,10200.0
2005-08-30 11:10:00,35.58,35.58,35.51,35.55,13000.0,29.6944,29.6944,29.636,29.6693,13000.0
2005-08-30 11:15:00,35.52,35.55,35.52,35.55,1200.0,29.6443,29.6693,29.6443,29.6693,1200.0
2005-08-30 11:20:00,35.53,35.54,35.53,35.54,2200.0,29.6527,29.661,29.6527,29.661,2200.0
2005-08-30 11:25:00,35.55,35.61,35.55,35.61,2200.0,29.6693,29.7194,29.6693,29.7194,2200.0
2005-08-30 11:30:00,35.6,35.6,35.6,35.6,3600.0,29.7111,29.7111,29.7111,29.7111,3600.0
2005-08-30 11:35:00,35.6,35.65,35.6,35.65,6000.0,29.7111,29.7528,29.7111,29.7528,6000.0
2005-08-30 11:40:00,35.7,35.71,35.7,35.71,2000.0,29.7945,29.8029,29.7945,29.8029,2000.0
2005-08-30 11:45:00,35.72,35.74,35.71,35.71,7000.0,29.8112,29.8279,29.8029,29.8029,7000.0
2005-08-30 11:50:00,35.71,35.71,35.7,35.7,800.0,29.8029,29.8029,29.7945,29.7945,800.0
2005-08-30 11:55:00,35.69,35.69,35.68,35.68,800.0,29.7862,29.7862,29.7778,29.7778,800.0
2005-08-30 12:00:00,35.65,35.65,35.65,35.65,1200.0,29.7528,29.7528,29.7528,29.7528,1200.0
2005-08-30 12:05:00,35.66,35.67,35.66,35.66,1000.0,29.7611,29.7695,29.7611,29.7611,1000.0
2005-08-30 12:10:00,35.67,35.81,35.67,35.81,10400.0,29.7695,29.8863,29.7695,29.8863,10400.0
2005-08-30 12:15:00,35.81,35.88,35.81,35.88,3200.0,29.8863,29.9448,29.8863,29.9448,3200.0
2005-08-30 12:20:00,35.85,35.86,35.81,35.82,17600.0,29.9197,29.9281,29.8863,29.8947,17600.0
2005-08-30 12:25:00,35.84,35.84,35.84,35.84,200.0,29.9114,29.9114,29.9114,29.9114,200.0
2005-08-30 12:30:00,35.84,35.84,35.83,35.83,2200.0,29.9114,29.9114,29.903,29.903,2200.0
2005-08-30 12:35:00,35.83,35.83,35.83,35.83,0.0,29.903,29.903,29.903,29.903,0.0
2005-08-30 12:40:00,35.84,35.9,35.84,35.84,13200.0,29.9114,29.9614,29.9114,29.9114,13200.0
2005-08-30 12:45:00,35.86,35.87,35.8,35.8,13800.0,29.9281,29.9364,29.878,29.878,13800.0
2005-08-30 12:50:00,35.77,35.77,35.75,35.75,1000.0,29.853,29.853,29.8363,29.8363,1000.0
2005-08-30 12:55:00,35.77,35.77,35.77,35.77,200.0,29.853,29.853,29.853,29.853,200.0
2005-08-30 13:00:00,35.76,35.77,35.76,35.77,1800.0,29.8446,29.853,29.8446,29.853,1800.0
2005-08-30 13:05:00,35.77,35.77,35.76,35.76,2200.0,29.853,29.853,29.8446,29.8446,2200.0
2005-08-30 13:10:00,35.73,35.73,35.7,35.7,3600.0,29.8196,29.8196,29.7945,29.7945,3600.0
2005-08-30 13:15:00,35.68,35.7,35.67,35.7,3000.0,29.7778,29.7945,29.7695,29.7945,3000.0
2005-08-30 13:20:00,35.74,35.79,35.74,35.79,4400.0,29.8279,29.8696,29.8279,29.8696,4400.0
2005-08-30 13:25:00,35.83,35.87,35.83,35.87,1200.0,29.903,29.9364,29.903,29.9364,1200.0
2005-08-30 13:30:00,35.87,35.87,35.81,35.81,4000.0,29.9364,29.9364,29.8863,29.8863,4000.0
2005-08-30 13:35:00,35.82,35.83,35.8,35.8,3800.0,29.8947,29.903,29.878,29.878,3800.0
2005-08-30 13:40:00,35.8,35.86,35.79,35.79,10000.0,29.878,29.9281,29.8696,29.8696,10000.0
2005-08-30 13:45:00,35.8,35.85,35.8,35.8,1400.0,29.878,29.9197,29.878,29.878,1400.0
2005-08-30 13:50:00,35.84,35.84,35.81,35.81,4200.0,29.9114,29.9114,29.8863,29.8863,4200.0
2005-08-30 13:55:00,35.81,35.83,35.81,35.83,3200.0,29.8863,29.903,29.8863,29.903,3200.0
2005-08-30 14:00:00,35.82,35.82,35.77,35.79,7400.0,29.8947,29.8947,29.853,29.8696,7400.0
2005-08-30 14:05:00,35.77,35.77,35.74,35.75,5200.0,29.853,29.853,29.8279,29.8363,5200.0
2005-08-30 14:10:00,35.75,35.76,35.75,35.76,3400.0,29.8363,29.8446,29.8363,29.8446,3400.0
2005-08-30 14:15:00,35.75,35.83,35.75,35.83,5600.0,29.8363,29.903,29.8363,29.903,5600.0
2005-08-30 14:20:00,35.83,35.83,35.75,35.75,3800.0,29.903,29.903,29.8363,29.8363,3800.0
2005-08-30 14:25:00,35.75,35.76,35.72,35.72,3000.0,29.8363,29.8446,29.8112,29.8112,3000.0
2005-08-30 14:30:00,35.72,35.72,35.69,35.7,5200.0,29.8112,29.8112,29.7862,29.7945,5200.0
2005-08-30 14:35:00,35.7,35.74,35.67,35.74,8400.0,29.7945,29.8279,29.7695,29.8279,8400.0
2005-08-30 14:40:00,35.74,35.74,35.69,35.69,5000.0,29.8279,29.8279,29.7862,29.7862,5000.0
2005-08-30 14:45:00,35.67,35.67,35.63,35.63,4600.0,29.7695,29.7695,29.7361,29.7361,4600.0
2005-08-30 14:50:00,35.63,35.63,35.6,35.62,3200.0,29.7361,29.7361,29.7111,29.7278,3200.0
2005-08-30 14:55:00,35.62,35.63,35.61,35.61,27000.0,29.7278,29.7361,29.7194,29.7194,27000.0
2005-08-30 15:00:00,35.6,35.6,35.49,35.5,9000.0,29.7111,29.7111,29.6193,29.6276,9000.0
2005-08-30 15:05:00,35.49,35.5,35.49,35.49,4400.0,29.6193,29.6276,29.6193,29.6193,4400.0
2005-08-30 15:10:00,35.49,35.58,35.49,35.58,34400.0,29.6193,29.6944,29.6193,29.6944,34400.0
2005-08-30 15:15:00,35.59,35.59,35.55,35.56,2200.0,29.7027,29.7027,29.6693,29.6777,2200.0
2005-08-30 15:20:00,35.55,35.64,35.55,35.64,4600.0,29.6693,29.7445,29.6693,29.7445,4600.0
2005-08-30 15:25:00,35.64,35.66,35.62,35.66,5800.0,29.7445,29.7611,29.7278,29.7611,5800.0
2005-08-30 15:30:00,35.67,35.87,35.67,35.87,10200.0,29.7695,29.9364,29.7695,29.9364,10200.0
2005-08-30 15:35:00,35.87,35.87,35.79,35.79,9200.0,29.9364,29.9364,29.8696,29.8696,9200.0
2005-08-30 15:40:00,35.79,35.79,35.77,35.77,9000.0,29.8696,29.8696,29.853,29.853,9000.0
2005-08-30 15:45:00,35.77,35.84,35.77,35.83,6600.0,29.853,29.9114,29.853,29.903,6600.0
2005-08-30 15:50:00,35.83,35.83,35.79,35.79,8000.0,29.903,29.903,29.8696,29.8696,8000.0
2005-08-30 15:55:00,35.8,35.8,35.75,35.79,29600.0,29.878,29.878,29.8363,29.8696,29600.0
2005-08-31 09:30:00,35.73,35.73,35.69,35.69,6800.0,29.8196,29.8196,29.7862,29.7862,6800.0
2005-08-31 09:35:00,35.71,35.82,35.71,35.82,1600.0,29.8029,29.8947,29.8029,29.8947,1600.0
2005-08-31 09:40:00,35.83,35.83,35.72,35.8,3000.0,29.903,29.903,29.8112,29.878,3000.0
2005-08-31 09:45:00,35.79,35.81,35.79,35.79,1800.0,29.8696,29.8863,29.8696,29.8696,1800.0
2005-08-31 09:50:00,35.75,35.77,35.75,35.77,1400.0,29.8363,29.853,29.8363,29.853,1400.0
2005-08-31 09:55:00,35.77,35.77,35.55,35.55,7400.0,29.853,29.853,29.6693,29.6693,7400.0
2005-08-31 10:00:00,35.56,35.56,35.5,35.5,7800.0,29.6777,29.6777,29.6276,29.6276,7800.0
2005-08-31 10:05:00,35.48,35.52,35.36,35.45,10200.0,29.6109,29.6443,29.5108,29.5859,10200.0
2005-08-31 10:10:00,35.5,35.56,35.5,35.56,1000.0,29.6276,29.6777,29.6276,29.6777,1000.0
2005-08-31 10:15:00,35.59,35.65,35.53,35.53,2800.0,29.7027,29.7528,29.6527,29.6527,2800.0
2005-08-31 10:20:00,35.6,35.62,35.59,35.62,7000.0,29.7111,29.7278,29.7027,29.7278,7000.0
2005-08-31 10:25:00,35.62,35.63,35.62,35.63,800.0,29.7278,29.7361,29.7278,29.7361,800.0
2005-08-31 10:30:00,35.63,35.63,35.62,35.62,2400.0,29.7361,29.7361,29.7278,29.7278,2400.0
2005-08-31 10:35:00,35.63,35.64,35.63,35.64,1000.0,29.7361,29.7445,29.7361,29.7445,1000.0
2005-08-31 10:40:00,35.65,35.73,35.65,35.73,2800.0,29.7528,29.8196,29.7528,29.8196,2800.0
2005-08-31 10:45:00,35.72,35.72,35.63,35.63,3600.0,29.8112,29.8112,29.7361,29.7361,3600.0
2005-08-31 10:50:00,35.63,35.69,35.63,35.69,3000.0,29.7361,29.7862,29.7361,29.7862,3000.0
2005-08-31 10:55:00,35.66,35.67,35.59,35.6,4800.0,29.7611,29.7695,29.7027,29.7111,4800.0
2005-08-31 11:00:00,35.65,35.67,35.65,35.67,2400.0,29.7528,29.7695,29.7528,29.7695,2400.0
2005-08-31 11:05:00,35.63,35.74,35.63,35.66,13000.0,29.7361,29.8279,29.7361,29.7611,13000.0
2005-08-31 11:10:00,35.67,35.67,35.65,35.66,2600.0,29.7695,29.7695,29.7528,29.7611,2600.0
2005-08-31 11:15:00,35.66,35.67,35.66,35.67,1000.0,29.7611,29.7695,29.7611,29.7695,1000.0
2005-08-31 11:20:00,35.67,35.74,35.67,35.74,4000.0,29.7695,29.8279,29.7695,29.8279,4000.0
2005-08-31 11:25:00,35.74,35.8,35.74,35.8,1600.0,29.8279,29.878,29.8279,29.878,1600.0
2005-08-31 11:30:00,35.8,36.0,35.8,35.99,29800.0,29.878,30.0449,29.878,30.0366,29800.0
2005-08-31 11:35:00,36.0,36.05,35.99,35.99,9200.0,30.0449,30.0866,30.0366,30.0366,9200.0
2005-08-31 11:40:00,35.99,35.99,35.98,35.98,800.0,30.0366,30.0366,30.0282,30.0282,800.0
2005-08-31 11:45:00,35.98,35.99,35.98,35.99,1000.0,30.0282,30.0366,30.0282,30.0366,1000.0
2005-08-31 11:50:00,35.99,36.01,35.99,36.01,1600.0,30.0366,30.0533,30.0366,30.0533,1600.0
2005-08-31 11:55:00,36.01,36.01,36.01,36.01,0.0,30.0533,30.0533,30.0533,30.0533,0.0
2005-08-31 12:00:00,36.01,36.01,35.7,35.84,39200.0,30.0533,30.0533,29.7945,29.9114,39200.0
2005-08-31 12:05:00,35.84,35.88,35.84,35.88,4600.0,29.9114,29.9448,29.9114,29.9448,4600.0
2005-08-31 12:10:00,35.88,35.88,35.85,35.88,2600.0,29.9448,29.9448,29.9197,29.9448,2600.0
2005-08-31 12:15:00,35.88,35.88,35.88,35.88,1000.0,29.9448,29.9448,29.9448,29.9448,1000.0
2005-08-31 12:20:00,35.86,35.88,35.86,35.88,7600.0,29.9281,29.9448,29.9281,29.9448,7600.0
2005-08-31 12:25:00,35.88,35.9,35.87,35.9,2000.0,29.9448,29.9614,29.9364,29.9614,2000.0
2005-08-31 12:30:00,35.9,35.9,35.9,35.9,400.0,29.9614,29.9614,29.9614,29.9614,400.0
2005-08-31 12:35:00,35.89,35.89,35.85,35.85,2800.0,29.9531,29.9531,29.9197,29.9197,2800.0
2005-08-31 12:40:00,35.86,35.86,35.86,35.86,200.0,29.9281,29.9281,29.9281,29.9281,200.0
2005-08-31 12:45:00,35.85,35.85,35.85,35.85,2400.0,29.9197,29.9197,29.9197,29.9197,2400.0
2005-08-31 12:50:00,35.83,35.83,35.8,35.8,600.0,29.903,29.903,29.878,29.878,600.0
2005-08-31 12:55:00,35.77,35.77,35.74,35.74,1600.0,29.853,29.853,29.8279,29.8279,1600.0
2005-08-31 13:00:00,35.74,35.77,35.74,35.77,1200.0,29.8279,29.853,29.8279,29.853,1200.0
2005-08-31 13:05:00,35.77,35.79,35.77,35.79,1000.0,29.853,29.8696,29.853,29.8696,1000.0
2005-08-31 13:10:00,35.79,35.88,35.79,35.85,11000.0,29.8696,29.9448,29.8696,29.9197,11000.0
2005-08-31 13:15:00,35.85,35.88,35.85,35.87,9200.0,29.9197,29.9448,29.9197,29.9364,9200.0
2005-08-31 13:20:00,35.87,35.88,35.86,35.86,3400.0,29.9364,29.9448,29.9281,29.9281,3400.0
2005-08-31 13:25:00,35.86,35.86,35.86,35.86,200.0,29.9281,29.9281,29.9281,29.9281,200.0
2005-08-31 13:30:00,35.83,35.86,35.83,35.86,1600.0,29.903,29.9281,29.903,29.9281,1600.0
2005-08-31 13:35:00,35.86,35.87,35.83,35.85,5200.0,29.9281,29.9364,29.903,29.9197,5200.0
2005-08-31 13:40:00,35.85,35.85,35.84,35.85,3400.0,29.9197,29.9197,29.9114,29.9197,3400.0
2005-08-31 13:45:00,35.83,35.83,35.82,35.82,2600.0,29.903,29.903,29.8947,29.8947,2600.0
2005-08-31 13:50:00,35.85,35.92,35.85,35.92,11000.0,29.9197,29.9781,29.9197,29.9781,11000.0
2005-08-31 13:55:00,35.92,35.92,35.92,35.92,3800.0,29.9781,29.9781,29.9781,29.9781,3800.0
2005-08-31 14:00:00,35.92,35.92,35.92,35.92,600.0,29.9781,29.9781,29.9781,29.9781,600.0
2005-08-31 14:05:00,35.92,35.92,35.92,35.92,800.0,29.9781,29.9781,29.9781,29.9781,800.0
2005-08-31 14:10:00,35.86,35.86,35.86,35.86,800.0,29.9281,29.9281,29.9281,29.9281,800.0
2005-08-31 14:15:00,35.87,35.88,35.85,35.88,7600.0,29.9364,29.9448,29.9197,29.9448,7600.0
2005-08-31 14:20:00,35.88,35.88,35.88,35.88,2200.0,29.9448,29.9448,29.9448,29.9448,2200.0
2005-08-31 14:25:00,35.89,35.89,35.89,35.89,200.0,29.9531,29.9531,29.9531,29.9531,200.0
2005-08-31 14:30:00,35.91,35.91,35.91,35.91,200.0,29.9698,29.9698,29.9698,29.9698,200.0
2005-08-31 14:35:00,35.9,35.91,35.89,35.91,6200.0,29.9614,29.9698,29.9531,29.9698,6200.0
2005-08-31 14:40:00,35.9,35.92,35.9,35.92,3000.0,29.9614,29.9781,29.9614,29.9781,3000.0
2005-08-31 14:45:00,35.91,35.91,35.91,35.91,3400.0,29.9698,29.9698,29.9698,29.9698,3400.0
2005-08-31 14:50:00,35.89,35.91,35.88,35.91,5000.0,29.9531,29.9698,29.9448,29.9698,5000.0
2005-08-31 14:55:00,35.91,35.94,35.91,35.91,2200.0,29.9698,29.9948,29.9698,29.9698,2200.0
2005-08-31 15:00:00,35.91,35.91,35.88,35.88,5800.0,29.9698,29.9698,29.9448,29.9448,5800.0
2005-08-31 15:05:00,35.89,35.9,35.89,35.9,5400.0,29.9531,29.9614,29.9531,29.9614,5400.0
2005-08-31 15:10:00,35.9,35.9,35.88,35.88,10800.0,29.9614,29.9614,29.9448,29.9448,10800.0
2005-08-31 15:15:00,35.88,35.89,35.87,35.88,18200.0,29.9448,29.9531,29.9364,29.9448,18200.0
2005-08-31 15:20:00,35.89,35.9,35.89,35.89,8200.0,29.9531,29.9614,29.9531,29.9531,8200.0
2005-08-31 15:25:00,35.89,35.91,35.89,35.91,13800.0,29.9531,29.9698,29.9531,29.9698,13800.0
2005-08-31 15:30:00,35.91,36.04,35.9,35.99,19400.0,29.9698,30.0783,29.9614,30.0366,19400.0
2005-08-31 15:35:00,35.99,36.02,35.99,36.01,15000.0,30.0366,30.0616,30.0366,30.0533,15000.0
2005-08-31 15:40:00,35.99,36.04,35.99,36.02,13400.0,30.0366,30.0783,30.0366,30.0616,13400.0
2005-08-31 15:45:00,36.03,36.09,36.03,36.09,10600.0,30.0699,30.12,30.0699,30.12,10600.0
2005-08-31 15:50:00,36.09,36.12,36.08,36.12,8400.0,30.12,30.1451,30.1117,30.1451,8400.0
2005-08-31 15:55:00,36.12,36.17,36.1,36.17,18400.0,30.1451,30.1868,30.1284,30.1868,18400.0
2005-09-01 09:30:00,35.99,35.99,35.93,35.99,3200.0,30.0366,30.0366,29.9865,30.0366,3200.0
2005-09-01 09:35:00,35.94,36.0,35.94,36.0,10600.0,29.9948,30.0449,29.9948,30.0449,10600.0
2005-09-01 09:40:00,35.97,35.98,35.96,35.96,12200.0,30.0199,30.0282,30.0115,30.0115,12200.0
2005-09-01 09:45:00,35.96,35.97,35.96,35.96,7600.0,30.0115,30.0199,30.0115,30.0115,7600.0
2005-09-01 09:50:00,35.97,36.08,35.97,36.02,15800.0,30.0199,30.1117,30.0199,30.0616,15800.0
2005-09-01 09:55:00,36.08,36.08,36.08,36.08,400.0,30.1117,30.1117,30.1117,30.1117,400.0
2005-09-01 10:00:00,36.05,36.06,35.96,35.96,23400.0,30.0866,30.095,30.0115,30.0115,23400.0
2005-09-01 10:05:00,35.97,36.02,35.96,36.02,7000.0,30.0199,30.0616,30.0115,30.0616,7000.0
2005-09-01 10:10:00,36.06,36.07,36.05,36.07,2800.0,30.095,30.1033,30.0866,30.1033,2800.0
2005-09-01 10:15:00,36.07,36.08,36.07,36.07,7400.0,30.1033,30.1117,30.1033,30.1033,7400.0
2005-09-01 10:20:00,36.06,36.08,36.02,36.02,5200.0,30.095,30.1117,30.0616,30.0616,5200.0
2005-09-01 10:25:00,36.09,36.1,36.08,36.1,2400.0,30.12,30.1284,30.1117,30.1284,2400.0
2005-09-01 10:30:00,36.14,36.14,36.1,36.1,1400.0,30.1617,30.1617,30.1284,30.1284,1400.0
2005-09-01 10:35:00,36.09,36.1,36.05,36.1,8200.0,30.12,30.1284,30.0866,30.1284,8200.0
2005-09-01 10:40:00,36.1,36.13,36.1,36.1,10600.0,30.1284,30.1534,30.1284,30.1284,10600.0
2005-09-01 10:45:00,36.13,36.13,36.04,36.04,3600.0,30.1534,30.1534,30.0783,30.0783,3600.0
2005-09-01 10:50:00,36.04,36.13,36.04,36.13,15000.0,30.0783,30.1534,30.0783,30.1534,15000.0
2005-09-01 10:55:00,36.14,36.14,36.08,36.09,14000.0,30.1617,30.1617,30.1117,30.12,14000.0
2005-09-01 11:00:00,36.09,36.14,36.07,36.14,11200.0,30.12,30.1617,30.1033,30.1617,11200.0
2005-09-01 11:05:00,36.18,36.27,36.16,36.26,10000.0,30.1951,30.2702,30.1784,30.2619,10000.0
2005-09-01 11:10:00,36.25,36.25,36.2,36.22,18600.0,30.2536,30.2536,30.2118,30.2285,18600.0
2005-09-01 11:15:00,36.22,36.33,36.22,36.3,11000.0,30.2285,30.3203,30.2285,30.2953,11000.0
2005-09-01 11:20:00,36.25,36.27,36.15,36.2,25800.0,30.2536,30.2702,30.1701,30.2118,25800.0
2005-09-01 11:25:00,36.2,36.2,36.2,36.2,10000.0,30.2118,30.2118,30.2118,30.2118,10000.0
2005-09-01 11:30:00,36.2,36.2,36.2,36.2,1400.0,30.2118,30.2118,30.2118,30.2118,1400.0
2005-09-01 11:35:00,36.2,36.2,36.2,36.2,5400.0,30.2118,30.2118,30.2118,30.2118,5400.0
2005-09-01 11:40:00,36.2,36.2,36.19,36.19,8800.0,30.2118,30.2118,30.2035,30.2035,8800.0
2005-09-01 11:45:00,36.1,36.25,36.1,36.25,13000.0,30.1284,30.2536,30.1284,30.2536,13000.0
2005-09-01 11:50:00,36.22,36.22,36.22,36.22,1400.0,30.2285,30.2285,30.2285,30.2285,1400.0
2005-09-01 11:55:00,36.22,36.22,36.16,36.16,1600.0,30.2285,30.2285,30.1784,30.1784,1600.0
2005-09-01 12:00:00,36.13,36.13,36.05,36.1,4400.0,30.1534,30.1534,30.0866,30.1284,4400.0
2005-09-01 12:05:00,36.11,36.11,36.08,36.1,2000.0,30.1367,30.1367,30.1117,30.1284,2000.0
2005-09-01 12:10:00,36.1,36.1,36.07,36.07,1600.0,30.1284,30.1284,30.1033,30.1033,1600.0
2005-09-01 12:15:00,36.1,36.1,36.07,36.08,1800.0,30.1284,30.1284,30.1033,30.1117,1800.0
2005-09-01 12:20:00,36.08,36.08,36.05,36.07,4000.0,30.1117,30.1117,30.0866,30.1033,4000.0
2005-09-01 12:25:00,36.07,36.1,36.07,36.07,1400.0,30.1033,30.1284,30.1033,30.1033,1400.0
2005-09-01 12:30:00,36.07,36.23,36.07,36.19,4000.0,30.1033,30.2369,30.1033,30.2035,4000.0
2005-09-01 12:35:00,36.23,36.23,36.23,36.23,200.0,30.2369,30.2369,30.2369,30.2369,200.0
2005-09-01 12:40:00,36.21,36.21,36.21,36.21,1200.0,30.2202,30.2202,30.2202,30.2202,1200.0
2005-09-01 12:45:00,36.21,36.21,36.16,36.16,2800.0,30.2202,30.2202,30.1784,30.1784,2800.0
2005-09-01 12:50:00,36.15,36.16,36.15,36.16,600.0,30.1701,30.1784,30.1701,30.1784,600.0
2005-09-01 12:55:00,36.14,36.15,36.13,36.13,2000.0,30.1617,30.1701,30.1534,30.1534,2000.0
2005-09-01 13:00:00,36.1,36.1,36.1,36.1,400.0,30.1284,30.1284,30.1284,30.1284,400.0
2005-09-01 13:05:00,36.1,36.13,36.1,36.13,2400.0,30.1284,30.1534,30.1284,30.1534,2400.0
2005-09-01 13:10:00,36.13,36.13,36.13,36.13,2000.0,30.1534,30.1534,30.1534,30.1534,2000.0
2005-09-01 13:15:00,36.14,36.14,36.13,36.13,1200.0,30.1617,30.1617,30.1534,30.1534,1200.0
2005-09-01 13:20:00,36.14,36.16,36.14,36.15,3000.0,30.1617,30.1784,30.1617,30.1701,3000.0
2005-09-01 13:25:00,36.16,36.16,36.11,36.12,1800.0,30.1784,30.1784,30.1367,30.1451,1800.0
2005-09-01 13:30:00,36.1,36.11,36.1,36.1,3400.0,30.1284,30.1367,30.1284,30.1284,3400.0
2005-09-01 13:35:00,36.1,36.15,36.1,36.11,5000.0,30.1284,30.1701,30.1284,30.1367,5000.0
2005-09-01 13:40:00,36.12,36.13,36.11,36.13,3000.0,30.1451,30.1534,30.1367,30.1534,3000.0
2005-09-01 13:45:00,36.15,36.15,36.15,36.15,200.0,30.1701,30.1701,30.1701,30.1701,200.0
2005-09-01 13:50:00,36.15,36.16,36.13,36.13,2600.0,30.1701,30.1784,30.1534,30.1534,2600.0
2005-09-01 13:55:00,36.14,36.14,36.13,36.13,1600.0,30.1617,30.1617,30.1534,30.1534,1600.0
2005-09-01 14:00:00,36.13,36.13,36.13,36.13,800.0,30.1534,30.1534,30.1534,30.1534,800.0
2005-09-01 14:05:00,36.13,36.13,36.13,36.13,400.0,30.1534,30.1534,30.1534,30.1534,400.0
2005-09-01 14:10:00,36.13,36.13,36.06,36.07,9200.0,30.1534,30.1534,30.095,30.1033,9200.0
2005-09-01 14:15:00,36.09,36.1,36.09,36.1,600.0,30.12,30.1284,30.12,30.1284,600.0
2005-09-01 14:20:00,36.1,36.1,36.1,36.1,4000.0,30.1284,30.1284,30.1284,30.1284,4000.0
2005-09-01 14:25:00,36.1,36.1,36.1,36.1,2000.0,30.1284,30.1284,30.1284,30.1284,2000.0
2005-09-01 14:30:00,36.1,36.12,36.1,36.12,3400.0,30.1284,30.1451,30.1284,30.1451,3400.0
2005-09-01 14:35:00,36.12,36.12,36.1,36.12,3400.0,30.1451,30.1451,30.1284,30.1451,3400.0
2005-09-01 14:40:00,36.13,36.13,36.12,36.12,5600.0,30.1534,30.1534,30.1451,30.1451,5600.0
2005-09-01 14:45:00,36.12,36.12,36.1,36.1,2000.0,30.1451,30.1451,30.1284,30.1284,2000.0
2005-09-01 14:50:00,36.1,36.13,36.1,36.13,9200.0,30.1284,30.1534,30.1284,30.1534,9200.0
2005-09-01 14:55:00,36.12,36.12,36.08,36.08,7800.0,30.1451,30.1451,30.1117,30.1117,7800.0
2005-09-01 15:00:00,36.08,36.12,36.08,36.11,6800.0,30.1117,30.1451,30.1117,30.1367,6800.0
2005-09-01 15:05:00,36.11,36.11,36.09,36.1,6200.0,30.1367,30.1367,30.12,30.1284,6200.0
2005-09-01 15:10:00,36.08,36.09,36.04,36.05,7600.0,30.1117,30.12,30.0783,30.0866,7600.0
2005-09-01 15:15:00,36.06,36.13,36.06,36.12,12600.0,30.095,30.1534,30.095,30.1451,12600.0
2005-09-01 15:20:00,36.1,36.1,36.08,36.08,4800.0,30.1284,30.1284,30.1117,30.1117,4800.0
2005-09-01 15:25:00,36.08,36.09,36.0,36.02,20800.0,30.1117,30.12,30.0449,30.0616,20800.0
2005-09-01 15:30:00,36.02,36.02,35.98,36.01,9000.0,30.0616,30.0616,30.0282,30.0533,9000.0
2005-09-01 15:35:00,36.01,36.07,36.01,36.07,9200.0,30.0533,30.1033,30.0533,30.1033,9200.0
2005-09-01 15:40:00,36.07,36.08,36.05,36.06,14200.0,30.1033,30.1117,30.0866,30.095,14200.0
2005-09-01 15:45:00,36.06,36.06,36.01,36.02,11600.0,30.095,30.095,30.0533,30.0616,11600.0
2005-09-01 15:50:00,36.02,36.13,36.02,36.09,11200.0,30.0616,30.1534,30.0616,30.12,11200.0
2005-09-01 15:55:00,36.1,36.13,36.07,36.08,19200.0,30.1284,30.1534,30.1033,30.1117,19200.0
2005-09-02 09:30:00,36.1,36.1,36.1,36.1,2400.0,30.1284,30.1284,30.1284,30.1284,2400.0
2005-09-02 09:35:00,36.12,36.12,36.1,36.1,600.0,30.1451,30.1451,30.1284,30.1284,600.0
2005-09-02 09:40:00,36.09,36.09,36.0,36.01,5000.0,30.12,30.12,30.0449,30.0533,5000.0
2005-09-02 09:45:00,36.04,36.04,36.0,36.0,1200.0,30.0783,30.0783,30.0449,30.0449,1200.0
2005-09-02 09:50:00,35.96,35.96,35.94,35.94,400.0,30.0115,30.0115,29.9948,29.9948,400.0
2005-09-02 09:55:00,35.92,35.93,35.82,35.88,4200.0,29.9781,29.9865,29.8947,29.9448,4200.0
2005-09-02 10:00:00,35.88,35.9,35.88,35.9,1000.0,29.9448,29.9614,29.9448,29.9614,1000.0
2005-09-02 10:05:00,35.9,35.95,35.9,35.95,3600.0,29.9614,30.0032,29.9614,30.0032,3600.0
2005-09-02 10:10:00,35.95,36.0,35.95,36.0,11200.0,30.0032,30.0449,30.0032,30.0449,11200.0
2005-09-02 10:15:00,36.0,36.02,35.99,36.02,2200.0,30.0449,30.0616,30.0366,30.0616,2200.0
2005-09-02 10:20:00,36.02,36.02,36.0,36.02,4800.0,30.0616,30.0616,30.0449,30.0616,4800.0
2005-09-02 10:25:00,36.02,36.02,36.01,36.01,12000.0,30.0616,30.0616,30.0533,30.0533,12000.0
2005-09-02 10:30:00,36.01,36.01,36.01,36.01,1200.0,30.0533,30.0533,30.0533,30.0533,1200.0
2005-09-02 10:35:00,35.97,35.97,35.97,35.97,200.0,30.0199,30.0199,30.0199,30.0199,200.0
2005-09-02 10:40:00,35.97,35.97,35.95,35.95,1400.0,30.0199,30.0199,30.0032,30.0032,1400.0
2005-09-02 10:45:00,35.91,35.93,35.91,35.93,1600.0,29.9698,29.9865,29.9698,29.9865,1600.0
2005-09-02 10:50:00,35.94,36.01,35.94,35.97,1600.0,29.9948,30.0533,29.9948,30.0199,1600.0
2005-09-02 10:55:00,35.97,35.99,35.97,35.99,800.0,30.0199,30.0366,30.0199,30.0366,800.0
2005-09-02 11:00:00,35.99,36.0,35.99,36.0,10800.0,30.0366,30.0449,30.0366,30.0449,10800.0
2005-09-02 11:05:00,36.0,36.0,36.0,36.0,400.0,30.0449,30.0449,30.0449,30.0449,400.0
2005-09-02 11:10:00,36.01,36.01,35.99,35.99,6200.0,30.0533,30.0533,30.0366,30.0366,6200.0
2005-09-02 11:15:00,36.0,36.0,35.99,35.99,1200.0,30.0449,30.0449,30.0366,30.0366,1200.0
2005-09-02 11:20:00,35.99,35.99,35.99,35.99,400.0,30.0366,30.0366,30.0366,30.0366,400.0
2005-09-02 11:25:00,35.99,35.99,35.99,35.99,1000.0,30.0366,30.0366,30.0366,30.0366,1000.0
2005-09-02 11:30:00,35.99,36.01,35.99,36.01,5800.0,30.0366,30.0533,30.0366,30.0533,5800.0
2005-09-02 11:35:00,36.01,36.01,36.01,36.01,0.0,30.0533,30.0533,30.0533,30.0533,0.0
2005-09-02 11:40:00,35.97,35.97,35.97,35.97,200.0,30.0199,30.0199,30.0199,30.0199,200.0
2005-09-02 11:45:00,35.99,35.99,35.99,35.99,800.0,30.0366,30.0366,30.0366,30.0366,800.0
2005-09-02 11:50:00,35.99,35.99,35.99,35.99,200.0,30.0366,30.0366,30.0366,30.0366,200.0
2005-09-02 11:55:00,35.99,35.99,35.98,35.98,800.0,30.0366,30.0366,30.0282,30.0282,800.0
2005-09-02 12:00:00,35.98,35.99,35.98,35.99,600.0,30.0282,30.0366,30.0282,30.0366,600.0
2005-09-02 12:05:00,35.99,35.99,35.99,35.99,2800.0,30.0366,30.0366,30.0366,30.0366,2800.0
2005-09-02 12:10:00,35.99,35.99,35.99,35.99,1200.0,30.0366,30.0366,30.0366,30.0366,1200.0
2005-09-02 12:15:00,35.99,35.99,35.99,35.99,1600.0,30.0366,30.0366,30.0366,30.0366,1600.0
2005-09-02 12:20:00,35.99,35.99,35.99,35.99,200.0,30.0366,30.0366,30.0366,30.0366,200.0
2005-09-02 12:25:00,35.99,35.99,35.99,35.99,600.0,30.0366,30.0366,30.0366,30.0366,600.0
2005-09-02 12:30:00,35.99,35.99,35.99,35.99,200.0,30.0366,30.0366,30.0366,30.0366,200.0
2005-09-02 12:35:00,35.98,35.98,35.98,35.98,200.0,30.0282,30.0282,30.0282,30.0282,200.0
2005-09-02 12:40:00,35.98,35.98,35.95,35.95,4600.0,30.0282,30.0282,30.0032,30.0032,4600.0
2005-09-02 12:45:00,35.97,35.97,35.97,35.97,200.0,30.0199,30.0199,30.0199,30.0199,200.0
2005-09-02 12:50:00,35.94,35.95,35.94,35.95,600.0,29.9948,30.0032,29.9948,30.0032,600.0
2005-09-02 12:55:00,35.95,35.95,35.95,35.95,0.0,30.0032,30.0032,30.0032,30.0032,0.0
2005-09-02 13:00:00,35.94,35.95,35.92,35.92,800.0,29.9948,30.0032,29.9781,29.9781,800.0
2005-09-02 13:05:00,35.92,35.92,35.92,35.92,0.0,29.9781,29.9781,29.9781,29.9781,0.0
2005-09-02 13:10:00,35.92,35.95,35.92,35.95,2400.0,29.9781,30.0032,29.9781,30.0032,2400.0
2005-09-02 13:15:00,35.95,35.95,35.95,35.95,800.0,30.0032,30.0032,30.0032,30.0032,800.0
2005-09-02 13:20:00,35.94,35.94,35.94,35.94,2200.0,29.9948,29.9948,29.9948,29.9948,2200.0
2005-09-02 13:25:00,35.94,35.98,35.94,35.98,1000.0,29.9948,30.0282,29.9948,30.0282,1000.0
2005-09-02 13:30:00,35.98,35.98,35.98,35.98,0.0,30.0282,30.0282,30.0282,30.0282,0.0
2005-09-02 13:35:00,35.98,35.99,35.98,35.99,800.0,30.0282,30.0366,30.0282,30.0366,800.0
2005-09-02 13:40:00,35.99,35.99,35.98,35.98,1200.0,30.0366,30.0366,30.0282,30.0282,1200.0
2005-09-02 13:45:00,35.97,35.97,35.97,35.97,200.0,30.0199,30.0199,30.0199,30.0199,200.0
2005-09-02 13:50:00,35.98,35.98,35.98,35.98,1200.0,30.0282,30.0282,30.0282,30.0282,1200.0
2005-09-02 13:55:00,35.98,35.98,35.98,35.98,0.0,30.0282,30.0282,30.0282,30.0282,0.0
2005-09-02 14:00:00,35.98,35.98,35.98,35.98,400.0,30.0282,30.0282,30.0282,30.0282,400.0
2005-09-02 14:05:00,35.98,35.98,35.98,35.98,600.0,30.0282,30.0282,30.0282,30.0282,600.0
2005-09-02 14:10:00,35.98,35.98,35.97,35.97,600.0,30.0282,30.0282,30.0199,30.0199,600.0
2005-09-02 14:15:00,35.93,35.93,35.93,35.93,800.0,29.9865,29.9865,29.9865,29.9865,800.0
2005-09-02 14:20:00,35.93,35.93,35.93,35.93,0.0,29.9865,29.9865,29.9865,29.9865,0.0
2005-09-02 14:25:00,35.93,35.94,35.93,35.94,2000.0,29.9865,29.9948,29.9865,29.9948,2000.0
2005-09-02 14:30:00,35.96,35.96,35.94,35.94,800.0,30.0115,30.0115,29.9948,29.9948,800.0
2005-09-02 14:35:00,35.94,35.94,35.94,35.94,200.0,29.9948,29.9948,29.9948,29.9948,200.0
2005-09-02 14:40:00,35.93,35.95,35.92,35.95,9800.0,29.9865,30.0032,29.9781,30.0032,9800.0
2005-09-02 14:45:00,35.96,35.98,35.96,35.97,13800.0,30.0115,30.0282,30.0115,30.0199,13800.0
2005-09-02 14:50:00,35.98,35.98,35.97,35.97,2200.0,30.0282,30.0282,30.0199,30.0199,2200.0
2005-09-02 14:55:00,35.97,35.98,35.97,35.97,2200.0,30.0199,30.0282,30.0199,30.0199,2200.0
2005-09-02 15:00:00,35.97,36.0,35.97,35.99,6400.0,30.0199,30.0449,30.0199,30.0366,6400.0
2005-09-02 15:05:00,36.0,36.0,36.0,36.0,1000.0,30.0449,30.0449,30.0449,30.0449,1000.0
2005-09-02 15:10:00,35.99,36.0,35.99,35.99,2000.0,30.0366,30.0449,30.0366,30.0366,2000.0
2005-09-02 15:15:00,35.99,36.0,35.98,36.0,3800.0,30.0366,30.0449,30.0282,30.0449,3800.0
2005-09-02 15:20:00,35.99,36.0,35.99,36.0,1200.0,30.0366,30.0449,30.0366,30.0449,1200.0
2005-09-02 15:25:00,36.0,36.0,35.98,35.99,5800.0,30.0449,30.0449,30.0282,30.0366,5800.0
2005-09-02 15:30:00,35.99,35.99,35.95,35.95,3600.0,30.0366,30.0366,30.0032,30.0032,3600.0
2005-09-02 15:35:00,35.95,35.96,35.95,35.96,3600.0,30.0032,30.0115,30.0032,30.0115,3600.0
2005-09-02 15:40:00,35.96,35.96,35.88,35.88,5400.0,30.0115,30.0115,29.9448,29.9448,5400.0
2005-09-02 15:45:00,35.84,35.86,35.8,35.8,3000.0,29.9114,29.9281,29.878,29.878,3000.0
2005-09-02 15:50:00,35.8,35.9,35.8,35.9,7800.0,29.878,29.9614,29.878,29.9614,7800.0
2005-09-02 15:55:00,35.88,35.88,35.84,35.88,6200.0,29.9448,29.9448,29.9114,29.9448,6200.0
2005-09-06 09:30:00,35.83,35.9,35.76,35.77,11000.0,29.903,29.9614,29.8446,29.853,11000.0
2005-09-06 09:35:00,35.85,35.98,35.85,35.93,5200.0,29.9197,30.0282,29.9197,29.9865,5200.0
2005-09-06 09:40:00,35.93,35.97,35.88,35.97,2800.0,29.9865,30.0199,29.9448,30.0199,2800.0
2005-09-06 09:45:00,35.97,35.99,35.95,35.95,4400.0,30.0199,30.0366,30.0032,30.0032,4400.0
2005-09-06 09:50:00,35.95,35.96,35.95,35.96,2000.0,30.0032,30.0115,30.0032,30.0115,2000.0
2005-09-06 09:55:00,35.98,35.99,35.96,35.96,6400.0,30.0282,30.0366,30.0115,30.0115,6400.0
2005-09-06 10:00:00,35.98,35.99,35.98,35.99,2600.0,30.0282,30.0366,30.0282,30.0366,2600.0
2005-09-06 10:05:00,36.0,36.16,36.0,36.16,10800.0,30.0449,30.1784,30.0449,30.1784,10800.0
2005-09-06 10:10:00,36.16,36.17,36.02,36.07,2600.0,30.1784,30.1868,30.0616,30.1033,2600.0
2005-09-06 10:15:00,36.06,36.06,35.96,36.05,3400.0,30.095,30.095,30.0115,30.0866,3400.0
2005-09-06 10:20:00,36.14,36.14,36.1,36.13,1800.0,30.1617,30.1617,30.1284,30.1534,1800.0
2005-09-06 10:25:00,36.14,36.2,36.14,36.2,600.0,30.1617,30.2118,30.1617,30.2118,600.0
2005-09-06 10:30:00,36.21,36.24,36.21,36.24,1200.0,30.2202,30.2452,30.2202,30.2452,1200.0
2005-09-06 10:35:00,36.27,36.32,36.23,36.23,3200.0,30.2702,30.312,30.2369,30.2369,3200.0
2005-09-06 10:40:00,36.22,36.32,36.18,36.32,800.0,30.2285,30.312,30.1951,30.312,800.0
2005-09-06 10:45:00,36.23,36.23,36.22,36.22,600.0,30.2369,30.2369,30.2285,30.2285,600.0
2005-09-06 10:50:00,36.24,36.24,36.23,36.23,1000.0,30.2452,30.2452,30.2369,30.2369,1000.0
2005-09-06 10:55:00,36.24,36.27,36.24,36.27,1400.0,30.2452,30.2702,30.2452,30.2702,1400.0
2005-09-06 11:00:00,36.29,36.32,36.29,36.32,2000.0,30.2869,30.312,30.2869,30.312,2000.0
2005-09-06 11:05:00,36.38,36.48,36.38,36.47,3200.0,30.362,30.4455,30.362,30.4372,3200.0
2005-09-06 11:10:00,36.51,36.52,36.43,36.48,4600.0,30.4705,30.4789,30.4038,30.4455,4600.0
2005-09-06 11:15:00,36.47,36.52,36.47,36.52,1200.0,30.4372,30.4789,30.4372,30.4789,1200.0
2005-09-06 11:20:00,36.52,36.74,36.52,36.74,8400.0,30.4789,30.6625,30.4789,30.6625,8400.0
2005-09-06 11:25:00,36.68,36.73,36.67,36.68,6600.0,30.6124,30.6542,30.6041,30.6124,6600.0
2005-09-06 11:30:00,36.67,36.67,36.64,36.64,4400.0,30.6041,30.6041,30.579,30.579,4400.0
2005-09-06 11:35:00,36.64,36.67,36.64,36.67,5200.0,30.579,30.6041,30.579,30.6041,5200.0
2005-09-06 11:40:00,36.66,36.68,36.66,36.66,2600.0,30.5957,30.6124,30.5957,30.5957,2600.0
2005-09-06 11:45:00,36.62,36.62,36.61,36.61,1200.0,30.5623,30.5623,30.554,30.554,1200.0
2005-09-06 11:50:00,36.62,36.62,36.62,36.62,2000.0,30.5623,30.5623,30.5623,30.5623,2000.0
2005-09-06 11:55:00,36.65,36.7,36.65,36.67,3400.0,30.5874,30.6291,30.5874,30.6041,3400.0
2005-09-06 12:00:00,36.67,36.67,36.62,36.62,2800.0,30.6041,30.6041,30.5623,30.5623,2800.0
2005-09-06 12:05:00,36.63,36.63,36.62,36.62,4800.0,30.5707,30.5707,30.5623,30.5623,4800.0
2005-09-06 12:10:00,36.62,36.62,36.62,36.62,1200.0,30.5623,30.5623,30.5623,30.5623,1200.0
2005-09-06 12:15:00,36.62,36.63,36.6,36.63,3200.0,30.5623,30.5707,30.5457,30.5707,3200.0
2005-09-06 12:20:00,36.6,36.63,36.6,36.63,2600.0,30.5457,30.5707,30.5457,30.5707,2600.0
2005-09-06 12:25:00,36.65,36.67,36.62,36.62,2400.0,30.5874,30.6041,30.5623,30.5623,2400.0
2005-09-06 12:30:00,36.62,36.62,36.62,36.62,3200.0,30.5623,30.5623,30.5623,30.5623,3200.0
2005-09-06 12:35:00,36.62,36.62,36.58,36.58,3400.0,30.5623,30.5623,30.529,30.529,3400.0
2005-09-06 12:40:00,36.56,36.56,36.53,36.53,800.0,30.5123,30.5123,30.4872,30.4872,800.0
2005-09-06 12:45:00,36.54,36.54,36.51,36.51,1000.0,30.4956,30.4956,30.4705,30.4705,1000.0
2005-09-06 12:50:00,36.51,36.52,36.49,36.49,3600.0,30.4705,30.4789,30.4539,30.4539,3600.0
2005-09-06 12:55:00,36.52,36.56,36.51,36.51,1800.0,30.4789,30.5123,30.4705,30.4705,1800.0
2005-09-06 13:00:00,36.56,36.57,36.56,36.56,2200.0,30.5123,30.5206,30.5123,30.5123,2200.0
2005-09-06 13:05:00,36.56,36.59,36.56,36.58,800.0,30.5123,30.5373,30.5123,30.529,800.0
2005-09-06 13:10:00,36.58,36.58,36.56,36.57,1400.0,30.529,30.529,30.5123,30.5206,1400.0
2005-09-06 13:15:00,36.56,36.56,36.55,36.55,1800.0,30.5123,30.5123,30.5039,30.5039,1800.0
2005-09-06 13:20:00,36.55,36.56,36.5,36.5,3000.0,30.5039,30.5123,30.4622,30.4622,3000.0
2005-09-06 13:25:00,36.51,36.51,36.49,36.49,400.0,30.4705,30.4705,30.4539,30.4539,400.0
2005-09-06 13:30:00,36.49,36.5,36.48,36.48,1200.0,30.4539,30.4622,30.4455,30.4455,1200.0
2005-09-06 13:35:00,36.49,36.5,36.48,36.5,1000.0,30.4539,30.4622,30.4455,30.4622,1000.0
2005-09-06 13:40:00,36.5,36.56,36.5,36.54,1600.0,30.4622,30.5123,30.4622,30.4956,1600.0
2005-09-06 13:45:00,36.55,36.55,36.55,36.55,1200.0,30.5039,30.5039,30.5039,30.5039,1200.0
2005-09-06 13:50:00,36.55,36.55,36.54,36.55,1600.0,30.5039,30.5039,30.4956,30.5039,1600.0
2005-09-06 13:55:00,36.55,36.55,36.53,36.53,1400.0,30.5039,30.5039,30.4872,30.4872,1400.0
2005-09-06 14:00:00,36.54,36.55,36.54,36.55,1000.0,30.4956,30.5039,30.4956,30.5039,1000.0
2005-09-06 14:05:00,36.55,36.72,36.55,36.68,5400.0,30.5039,30.6458,30.5039,30.6124,5400.0
2005-09-06 14:10:00,36.65,36.65,36.6,36.63,3000.0,30.5874,30.5874,30.5457,30.5707,3000.0
2005-09-06 14:15:00,36.6,36.61,36.6,36.61,400.0,30.5457,30.554,30.5457,30.554,400.0
2005-09-06 14:20:00,36.61,36.62,36.6,36.61,3000.0,30.554,30.5623,30.5457,30.554,3000.0
2005-09-06 14:25:00,36.61,36.61,36.6,36.6,2800.0,30.554,30.554,30.5457,30.5457,2800.0
2005-09-06 14:30:00,36.6,36.6,36.6,36.6,3400.0,30.5457,30.5457,30.5457,30.5457,3400.0
2005-09-06 14:35:00,36.6,36.61,36.56,36.58,5800.0,30.5457,30.554,30.5123,30.529,5800.0
2005-09-06 14:40:00,36.57,36.59,36.54,36.58,9000.0,30.5206,30.5373,30.4956,30.529,9000.0
2005-09-06 14:45:00,36.56,36.57,36.56,36.56,3000.0,30.5123,30.5206,30.5123,30.5123,3000.0
2005-09-06 14:50:00,36.56,36.56,36.55,36.56,1800.0,30.5123,30.5123,30.5039,30.5123,1800.0
2005-09-06 14:55:00,36.56,36.59,36.56,36.59,2800.0,30.5123,30.5373,30.5123,30.5373,2800.0
2005-09-06 15:00:00,36.59,36.6,36.58,36.6,14200.0,30.5373,30.5457,30.529,30.5457,14200.0
2005-09-06 15:05:00,36.6,36.6,36.52,36.54,2200.0,30.5457,30.5457,30.4789,30.4956,2200.0
2005-09-06 15:10:00,36.54,36.54,36.53,36.53,600.0,30.4956,30.4956,30.4872,30.4872,600.0
2005-09-06 15:15:00,36.54,36.62,36.52,36.62,5000.0,30.4956,30.5623,30.4789,30.5623,5000.0
2005-09-06 15:20:00,36.62,36.65,36.56,36.58,6800.0,30.5623,30.5874,30.5123,30.529,6800.0
2005-09-06 15:25:00,36.58,36.58,36.54,36.56,6000.0,30.529,30.529,30.4956,30.5123,6000.0
2005-09-06 15:30:00,36.56,36.61,36.56,36.61,4800.0,30.5123,30.554,30.5123,30.554,4800.0
2005-09-06 15:35:00,36.64,36.73,36.64,36.72,4600.0,30.579,30.6542,30.579,30.6458,4600.0
2005-09-06 15:40:00,36.72,36.73,36.72,36.73,5600.0,30.6458,30.6542,30.6458,30.6542,5600.0
2005-09-06 15:45:00,36.72,36.73,36.7,36.72,12400.0,30.6458,30.6542,30.6291,30.6458,12400.0
2005-09-06 15:50:00,36.7,36.75,36.69,36.72,19000.0,30.6291,30.6708,30.6208,30.6458,19000.0
2005-09-06 15:55:00,36.7,36.73,36.7,36.73,12200.0,30.6291,30.6542,30.6291,30.6542,12200.0
2005-09-07 09:30:00,36.35,36.4,36.33,36.4,8000.0,30.337,30.3787,30.3203,30.3787,8000.0
2005-09-07 09:35:00,36.45,36.58,36.45,36.51,3800.0,30.4205,30.529,30.4205,30.4705,3800.0
2005-09-07 09:40:00,36.51,36.54,36.5,36.52,12600.0,30.4705,30.4956,30.4622,30.4789,12600.0
2005-09-07 09:45:00,36.52,36.52,36.51,36.51,9400.0,30.4789,30.4789,30.4705,30.4705,9400.0
2005-09-07 09:50:00,36.55,36.6,36.55,36.59,2000.0,30.5039,30.5457,30.5039,30.5373,2000.0
2005-09-07 09:55:00,36.59,36.6,36.59,36.59,4400.0,30.5373,30.5457,30.5373,30.5373,4400.0
2005-09-07 10:00:00,36.57,36.57,36.52,36.54,5000.0,30.5206,30.5206,30.4789,30.4956,5000.0
2005-09-07 10:05:00,36.53,36.53,36.52,36.52,4200.0,30.4872,30.4872,30.4789,30.4789,4200.0
2005-09-07 10:10:00,36.52,36.55,36.52,36.55,2400.0,30.4789,30.5039,30.4789,30.5039,2400.0
2005-09-07 10:15:00,36.55,36.55,36.53,36.53,2000.0,30.5039,30.5039,30.4872,30.4872,2000.0
2005-09-07 10:20:00,36.53,36.56,36.53,36.56,4400.0,30.4872,30.5123,30.4872,30.5123,4400.0
2005-09-07 10:25:00,36.57,36.58,36.57,36.57,2400.0,30.5206,30.529,30.5206,30.5206,2400.0
2005-09-07 10:30:00,36.57,36.6,36.55,36.6,8600.0,30.5206,30.5457,30.5039,30.5457,8600.0
2005-09-07 10:35:00,36.58,36.6,36.58,36.59,9200.0,30.529,30.5457,30.529,30.5373,9200.0
2005-09-07 10:40:00,36.59,36.63,36.59,36.62,9000.0,30.5373,30.5707,30.5373,30.5623,9000.0
2005-09-07 10:45:00,36.62,36.62,36.62,36.62,600.0,30.5623,30.5623,30.5623,30.5623,600.0
2005-09-07 10:50:00,36.62,36.63,36.62,36.62,8600.0,30.5623,30.5707,30.5623,30.5623,8600.0
2005-09-07 10:55:00,36.62,36.62,36.6,36.6,3200.0,30.5623,30.5623,30.5457,30.5457,3200.0
2005-09-07 11:00:00,36.6,36.71,36.6,36.71,9400.0,30.5457,30.6375,30.5457,30.6375,9400.0
2005-09-07 11:05:00,36.71,36.71,36.71,36.71,1600.0,30.6375,30.6375,30.6375,30.6375,1600.0
2005-09-07 11:10:00,36.69,36.69,36.64,36.65,2200.0,30.6208,30.6208,30.579,30.5874,2200.0
2005-09-07 11:15:00,36.65,36.66,36.65,36.65,1200.0,30.5874,30.5957,30.5874,30.5874,1200.0
2005-09-07 11:20:00,36.66,36.69,36.66,36.69,2600.0,30.5957,30.6208,30.5957,30.6208,2600.0
2005-09-07 11:25:00,36.69,36.69,36.69,36.69,800.0,30.6208,30.6208,30.6208,30.6208,800.0
2005-09-07 11:30:00,36.69,36.7,36.66,36.68,2000.0,30.6208,30.6291,30.5957,30.6124,2000.0
2005-09-07 11:35:00,36.69,36.7,36.68,36.68,1600.0,30.6208,30.6291,30.6124,30.6124,1600.0
2005-09-07 11:40:00,36.68,36.8,36.68,36.72,10800.0,30.6124,30.7126,30.6124,30.6458,10800.0
2005-09-07 11:45:00,36.73,36.73,36.69,36.69,2800.0,30.6542,30.6542,30.6208,30.6208,2800.0
2005-09-07 11:50:00,36.69,36.69,36.69,36.69,0.0,30.6208,30.6208,30.6208,30.6208,0.0
2005-09-07 11:55:00,36.69,36.71,36.69,36.71,2400.0,30.6208,30.6375,30.6208,30.6375,2400.0
2005-09-07 12:00:00,36.73,36.77,36.73,36.77,9800.0,30.6542,30.6875,30.6542,30.6875,9800.0
2005-09-07 12:05:00,36.77,36.88,36.77,36.87,7400.0,30.6875,30.7793,30.6875,30.771,7400.0
2005-09-07 12:10:00,36.91,36.91,36.87,36.88,2600.0,30.8044,30.8044,30.771,30.7793,2600.0
2005-09-07 12:15:00,36.87,36.87,36.85,36.85,2800.0,30.771,30.771,30.7543,30.7543,2800.0
2005-09-07 12:20:00,36.83,36.83,36.83,36.83,400.0,30.7376,30.7376,30.7376,30.7376,400.0
2005-09-07 12:25:00,36.84,36.84,36.8,36.8,2600.0,30.746,30.746,30.7126,30.7126,2600.0
2005-09-07 12:30:00,36.81,36.83,36.81,36.83,2400.0,30.7209,30.7376,30.7209,30.7376,2400.0
2005-09-07 12:35:00,36.83,36.83,36.83,36.83,1600.0,30.7376,30.7376,30.7376,30.7376,1600.0
2005-09-07 12:40:00,36.83,36.83,36.8,36.8,3200.0,30.7376,30.7376,30.7126,30.7126,3200.0
2005-09-07 12:45:00,36.8,36.8,36.79,36.79,5000.0,30.7126,30.7126,30.7042,30.7042,5000.0
2005-09-07 12:50:00,36.79,36.81,36.77,36.79,6000.0,30.7042,30.7209,30.6875,30.7042,6000.0
2005-09-07 12:55:00,36.83,36.85,36.82,36.82,4800.0,30.7376,30.7543,30.7293,30.7293,4800.0
2005-09-07 13:00:00,36.84,36.87,36.82,36.87,9600.0,30.746,30.771,30.7293,30.771,9600.0
2005-09-07 13:05:00,36.87,36.87,36.83,36.84,3400.0,30.771,30.771,30.7376,30.746,3400.0
2005-09-07 13:10:00,36.87,36.87,36.83,36.84,3400.0,30.771,30.771,30.7376,30.746,3400.0
2005-09-07 13:15:00,36.84,36.87,36.84,36.86,2200.0,30.746,30.771,30.746,30.7626,2200.0
2005-09-07 13:20:00,36.86,36.87,36.85,36.87,5800.0,30.7626,30.771,30.7543,30.771,5800.0
2005-09-07 13:25:00,36.85,36.85,36.83,36.83,800.0,30.7543,30.7543,30.7376,30.7376,800.0
2005-09-07 13:30:00,36.83,36.83,36.73,36.73,8000.0,30.7376,30.7376,30.6542,30.6542,8000.0
2005-09-07 13:35:00,36.74,36.8,36.74,36.76,2800.0,30.6625,30.7126,30.6625,30.6792,2800.0
2005-09-07 13:40:00,36.81,36.81,36.77,36.77,600.0,30.7209,30.7209,30.6875,30.6875,600.0
2005-09-07 13:45:00,36.82,36.83,36.81,36.81,4400.0,30.7293,30.7376,30.7209,30.7209,4400.0
2005-09-07 13:50:00,36.81,36.81,36.8,36.8,2000.0,30.7209,30.7209,30.7126,30.7126,2000.0
2005-09-07 13:55:00,36.81,36.81,36.79,36.8,4400.0,30.7209,30.7209,30.7042,30.7126,4400.0
2005-09-07 14:00:00,36.78,36.78,36.78,36.78,2200.0,30.6959,30.6959,30.6959,30.6959,2200.0
2005-09-07 14:05:00,36.78,36.79,36.78,36.78,1400.0,30.6959,30.7042,30.6959,30.6959,1400.0
2005-09-07 14:10:00,36.78,36.78,36.77,36.77,2200.0,30.6959,30.6959,30.6875,30.6875,2200.0
2005-09-07 14:15:00,36.77,36.77,36.76,36.76,6800.0,30.6875,30.6875,30.6792,30.6792,6800.0
2005-09-07 14:20:00,36.74,36.74,36.7,36.71,10400.0,30.6625,30.6625,30.6291,30.6375,10400.0
2005-09-07 14:25:00,36.7,36.72,36.69,36.72,1200.0,30.6291,30.6458,30.6208,30.6458,1200.0
2005-09-07 14:30:00,36.7,36.7,36.7,36.7,2000.0,30.6291,30.6291,30.6291,30.6291,2000.0
2005-09-07 14:35:00,36.7,36.7,36.68,36.68,2200.0,30.6291,30.6291,30.6124,30.6124,2200.0
2005-09-07 14:40:00,36.67,36.68,36.67,36.68,3400.0,30.6041,30.6124,30.6041,30.6124,3400.0
2005-09-07 14:45:00,36.69,36.74,36.69,36.74,9600.0,30.6208,30.6625,30.6208,30.6625,9600.0
2005-09-07 14:50:00,36.74,36.75,36.73,36.73,7600.0,30.6625,30.6708,30.6542,30.6542,7600.0
2005-09-07 14:55:00,36.73,36.73,36.7,36.7,4400.0,30.6542,30.6542,30.6291,30.6291,4400.0
2005-09-07 15:00:00,36.72,36.73,36.7,36.73,12400.0,30.6458,30.6542,30.6291,30.6542,12400.0
2005-09-07 15:05:00,36.72,36.74,36.71,36.74,9800.0,30.6458,30.6625,30.6375,30.6625,9800.0
2005-09-07 15:10:00,36.74,36.75,36.73,36.75,7800.0,30.6625,30.6708,30.6542,30.6708,7800.0
2005-09-07 15:15:00,36.73,36.73,36.72,36.73,10600.0,30.6542,30.6542,30.6458,30.6542,10600.0
2005-09-07 15:20:00,36.72,36.73,36.72,36.73,13800.0,30.6458,30.6542,30.6458,30.6542,13800.0
2005-09-07 15:25:00,36.73,36.74,36.72,36.73,11000.0,30.6542,30.6625,30.6458,30.6542,11000.0
2005-09-07 15:30:00,36.73,36.73,36.72,36.72,9000.0,30.6542,30.6542,30.6458,30.6458,9000.0
2005-09-07 15:35:00,36.72,36.72,36.71,36.72,3400.0,30.6458,30.6458,30.6375,30.6458,3400.0
2005-09-07 15:40:00,36.72,36.74,36.72,36.74,12200.0,30.6458,30.6625,30.6458,30.6625,12200.0
2005-09-07 15:45:00,36.74,36.74,36.74,36.74,4000.0,30.6625,30.6625,30.6625,30.6625,4000.0
2005-09-07 15:50:00,36.74,36.79,36.74,36.78,15400.0,30.6625,30.7042,30.6625,30.6959,15400.0
2005-09-07 15:55:00,36.77,36.78,36.73,36.73,16800.0,30.6875,30.6959,30.6542,30.6542,16800.0
2005-09-08 09:30:00,36.45,36.55,36.45,36.52,18400.0,30.4205,30.5039,30.4205,30.4789,18400.0
2005-09-08 09:35:00,36.55,36.62,36.54,36.59,10600.0,30.5039,30.5623,30.4956,30.5373,10600.0
2005-09-08 09:40:00,36.6,36.6,36.52,36.58,7600.0,30.5457,30.5457,30.4789,30.529,7600.0
2005-09-08 09:45:00,36.54,36.58,36.54,36.58,5000.0,30.4956,30.529,30.4956,30.529,5000.0
2005-09-08 09:50:00,36.62,36.62,36.55,36.55,4200.0,30.5623,30.5623,30.5039,30.5039,4200.0
2005-09-08 09:55:00,36.55,36.57,36.55,36.55,4000.0,30.5039,30.5206,30.5039,30.5039,4000.0
2005-09-08 10:00:00,36.59,36.59,36.57,36.57,3600.0,30.5373,30.5373,30.5206,30.5206,3600.0
2005-09-08 10:05:00,36.57,36.6,36.55,36.58,12000.0,30.5206,30.5457,30.5039,30.529,12000.0
2005-09-08 10:10:00,36.58,36.6,36.58,36.6,2800.0,30.529,30.5457,30.529,30.5457,2800.0
2005-09-08 10:15:00,36.59,36.59,36.58,36.59,4200.0,30.5373,30.5373,30.529,30.5373,4200.0
2005-09-08 10:20:00,36.59,36.6,36.57,36.59,8600.0,30.5373,30.5457,30.5206,30.5373,8600.0
2005-09-08 10:25:00,36.59,36.59,36.56,36.56,3400.0,30.5373,30.5373,30.5123,30.5123,3400.0
2005-09-08 10:30:00,36.56,36.59,36.56,36.58,5600.0,30.5123,30.5373,30.5123,30.529,5600.0
2005-09-08 10:35:00,36.59,36.6,36.59,36.59,7000.0,30.5373,30.5457,30.5373,30.5373,7000.0
2005-09-08 10:40:00,36.58,36.59,36.58,36.58,4800.0,30.529,30.5373,30.529,30.529,4800.0
2005-09-08 10:45:00,36.57,36.57,36.5,36.55,13000.0,30.5206,30.5206,30.4622,30.5039,13000.0
2005-09-08 10:50:00,36.53,36.54,36.53,36.54,2200.0,30.4872,30.4956,30.4872,30.4956,2200.0
2005-09-08 10:55:00,36.54,36.54,36.52,36.54,10000.0,30.4956,30.4956,30.4789,30.4956,10000.0
2005-09-08 11:00:00,36.54,36.55,36.54,36.54,3200.0,30.4956,30.5039,30.4956,30.4956,3200.0
2005-09-08 11:05:00,36.54,36.58,36.54,36.58,5200.0,30.4956,30.529,30.4956,30.529,5200.0
2005-09-08 11:10:00,36.58,36.6,36.54,36.54,9800.0,30.529,30.5457,30.4956,30.4956,9800.0
2005-09-08 11:15:00,36.57,36.57,36.57,36.57,400.0,30.5206,30.5206,30.5206,30.5206,400.0
2005-09-08 11:20:00,36.56,36.57,36.56,36.57,2800.0,30.5123,30.5206,30.5123,30.5206,2800.0
2005-09-08 11:25:00,36.57,36.57,36.57,36.57,2400.0,30.5206,30.5206,30.5206,30.5206,2400.0
2005-09-08 11:30:00,36.57,36.57,36.48,36.48,8000.0,30.5206,30.5206,30.4455,30.4455,8000.0
2005-09-08 11:35:00,36.51,36.52,36.48,36.51,8800.0,30.4705,30.4789,30.4455,30.4705,8800.0
2005-09-08 11:40:00,36.51,36.54,36.5,36.54,5800.0,30.4705,30.4956,30.4622,30.4956,5800.0
2005-09-08 11:45:00,36.51,36.55,36.51,36.52,26600.0,30.4705,30.5039,30.4705,30.4789,26600.0
2005-09-08 11:50:00,36.52,36.52,36.5,36.5,10400.0,30.4789,30.4789,30.4622,30.4622,10400.0
2005-09-08 11:55:00,36.51,36.55,36.51,36.55,8600.0,30.4705,30.5039,30.4705,30.5039,8600.0
2005-09-08 12:00:00,36.55,36.55,36.55,36.55,0.0,30.5039,30.5039,30.5039,30.5039,0.0
2005-09-08 12:05:00,36.55,36.55,36.54,36.55,6200.0,30.5039,30.5039,30.4956,30.5039,6200.0
2005-09-08 12:10:00,36.55,36.55,36.54,36.54,2400.0,30.5039,30.5039,30.4956,30.4956,2400.0
2005-09-08 12:15:00,36.55,36.63,36.55,36.6,50800.0,30.5039,30.5707,30.5039,30.5457,50800.0
2005-09-08 12:20:00,36.6,36.6,36.6,36.6,2200.0,30.5457,30.5457,30.5457,30.5457,2200.0
2005-09-08 12:25:00,36.6,36.6,36.6,36.6,400.0,30.5457,30.5457,30.5457,30.5457,400.0
2005-09-08 12:30:00,36.6,36.6,36.52,36.56,13800.0,30.5457,30.5457,30.4789,30.5123,13800.0
2005-09-08 12:35:00,36.56,36.64,36.55,36.64,17800.0,30.5123,30.579,30.5039,30.579,17800.0
2005-09-08 12:40:00,36.6,36.62,36.6,36.62,2400.0,30.5457,30.5623,30.5457,30.5623,2400.0
2005-09-08 12:45:00,36.65,36.68,36.65,36.66,2000.0,30.5874,30.6124,30.5874,30.5957,2000.0
2005-09-08 12:50:00,36.67,36.68,36.67,36.68,1400.0,30.6041,30.6124,30.6041,30.6124,1400.0
2005-09-08 12:55:00,36.68,36.7,36.68,36.7,2200.0,30.6124,30.6291,30.6124,30.6291,2200.0
2005-09-08 13:00:00,36.7,36.72,36.7,36.72,1200.0,30.6291,30.6458,30.6291,30.6458,1200.0
2005-09-08 13:05:00,36.73,36.73,36.73,36.73,2600.0,30.6542,30.6542,30.6542,30.6542,2600.0
2005-09-08 13:10:00,36.73,36.73,36.73,36.73,1600.0,30.6542,30.6542,30.6542,30.6542,1600.0
2005-09-08 13:15:00,36.72,36.72,36.63,36.68,22200.0,30.6458,30.6458,30.5707,30.6124,22200.0
2005-09-08 13:20:00,36.66,36.67,36.66,36.67,1000.0,30.5957,30.6041,30.5957,30.6041,1000.0
2005-09-08 13:25:00,36.67,36.67,36.65,36.67,1600.0,30.6041,30.6041,30.5874,30.6041,1600.0
2005-09-08 13:30:00,36.66,36.66,36.66,36.66,1000.0,30.5957,30.5957,30.5957,30.5957,1000.0
2005-09-08 13:35:00,36.67,36.67,36.66,36.66,1400.0,30.6041,30.6041,30.5957,30.5957,1400.0
2005-09-08 13:40:00,36.67,36.67,36.67,36.67,1800.0,30.6041,30.6041,30.6041,30.6041,1800.0
2005-09-08 13:45:00,36.67,36.68,36.67,36.68,2200.0,30.6041,30.6124,30.6041,30.6124,2200.0
2005-09-08 13:50:00,36.68,36.68,36.67,36.68,3200.0,30.6124,30.6124,30.6041,30.6124,3200.0
2005-09-08 13:55:00,36.68,36.69,36.67,36.69,2400.0,30.6124,30.6208,30.6041,30.6208,2400.0
2005-09-08 14:00:00,36.69,36.69,36.67,36.68,5000.0,30.6208,30.6208,30.6041,30.6124,5000.0
2005-09-08 14:05:00,36.68,36.68,36.68,36.68,1200.0,30.6124,30.6124,30.6124,30.6124,1200.0
2005-09-08 14:10:00,36.68,36.68,36.65,36.65,4000.0,30.6124,30.6124,30.5874,30.5874,4000.0
2005-09-08 14:15:00,36.63,36.63,36.6,36.62,2800.0,30.5707,30.5707,30.5457,30.5623,2800.0
2005-09-08 14:20:00,36.62,36.62,36.62,36.62,1800.0,30.5623,30.5623,30.5623,30.5623,1800.0
2005-09-08 14:25:00,36.62,36.66,36.62,36.66,2600.0,30.5623,30.5957,30.5623,30.5957,2600.0
2005-09-08 14:30:00,36.67,36.67,36.64,36.64,3400.0,30.6041,30.6041,30.579,30.579,3400.0
2005-09-08 14:35:00,36.64,36.64,36.63,36.63,3600.0,30.579,30.579,30.5707,30.5707,3600.0
2005-09-08 14:40:00,36.62,36.62,36.6,36.62,4600.0,30.5623,30.5623,30.5457,30.5623,4600.0
2005-09-08 14:45:00,36.62,36.63,36.62,36.63,2400.0,30.5623,30.5707,30.5623,30.5707,2400.0
2005-09-08 14:50:00,36.63,36.68,36.62,36.63,6800.0,30.5707,30.6124,30.5623,30.5707,6800.0
2005-09-08 14:55:00,36.67,36.67,36.67,36.67,400.0,30.6041,30.6041,30.6041,30.6041,400.0
2005-09-08 15:00:00,36.67,36.72,36.67,36.69,6600.0,30.6041,30.6458,30.6041,30.6208,6600.0
2005-09-08 15:05:00,36.69,36.69,36.66,36.66,800.0,30.6208,30.6208,30.5957,30.5957,800.0
2005-09-08 15:10:00,36.66,36.72,36.65,36.7,5200.0,30.5957,30.6458,30.5874,30.6291,5200.0
2005-09-08 15:15:00,36.6,36.63,36.55,36.63,29200.0,30.5457,30.5707,30.5039,30.5707,29200.0
2005-09-08 15:20:00,36.61,36.65,36.61,36.65,3400.0,30.554,30.5874,30.554,30.5874,3400.0
2005-09-08 15:25:00,36.65,36.65,36.64,36.65,4400.0,30.5874,30.5874,30.579,30.5874,4400.0
2005-09-08 15:30:00,36.67,36.72,36.67,36.72,4200.0,30.6041,30.6458,30.6041,30.6458,4200.0
2005-09-08 15:35:00,36.71,36.71,36.66,36.66,4000.0,30.6375,30.6375,30.5957,30.5957,4000.0
2005-09-08 15:40:00,36.67,36.7,36.67,36.7,4000.0,30.6041,30.6291,30.6041,30.6291,4000.0
2005-09-08 15:45:00,36.7,36.72,36.7,36.72,3000.0,30.6291,30.6458,30.6291,30.6458,3000.0
2005-09-08 15:50:00,36.72,36.72,36.7,36.71,7000.0,30.6458,30.6458,30.6291,30.6375,7000.0
2005-09-08 15:55:00,36.71,36.77,36.71,36.73,15600.0,30.6375,30.6875,30.6375,30.6542,15600.0
2005-09-09 09:30:00,36.7,36.75,36.7,36.7,15600.0,30.6291,30.6708,30.6291,30.6291,15600.0
2005-09-09 09:35:00,36.7,36.77,36.7,36.75,6000.0,30.6291,30.6875,30.6291,30.6708,6000.0
2005-09-09 09:40:00,36.74,36.74,36.69,36.69,6000.0,30.6625,30.6625,30.6208,30.6208,6000.0
2005-09-09 09:45:00,36.69,36.74,36.65,36.73,5800.0,30.6208,30.6625,30.5874,30.6542,5800.0
2005-09-09 09:50:00,36.73,36.73,36.73,36.73,0.0,30.6542,30.6542,30.6542,30.6542,0.0
2005-09-09 09:55:00,36.77,36.79,36.77,36.79,2200.0,30.6875,30.7042,30.6875,30.7042,2200.0
2005-09-09 10:00:00,36.79,36.79,36.77,36.77,2000.0,30.7042,30.7042,30.6875,30.6875,2000.0
2005-09-09 10:05:00,36.77,36.81,36.77,36.8,2200.0,30.6875,30.7209,30.6875,30.7126,2200.0
2005-09-09 10:10:00,36.81,36.81,36.8,36.8,1800.0,30.7209,30.7209,30.7126,30.7126,1800.0
2005-09-09 10:15:00,36.81,36.83,36.8,36.83,3800.0,30.7209,30.7376,30.7126,30.7376,3800.0
2005-09-09 10:20:00,36.83,36.83,36.82,36.82,1400.0,30.7376,30.7376,30.7293,30.7293,1400.0
2005-09-09 10:25:00,36.8,36.82,36.8,36.81,4000.0,30.7126,30.7293,30.7126,30.7209,4000.0
2005-09-09 10:30:00,36.82,36.83,36.82,36.83,2400.0,30.7293,30.7376,30.7293,30.7376,2400.0
2005-09-09 10:35:00,36.83,36.83,36.81,36.82,5000.0,30.7376,30.7376,30.7209,30.7293,5000.0
2005-09-09 10:40:00,36.82,36.83,36.82,36.83,1600.0,30.7293,30.7376,30.7293,30.7376,1600.0
2005-09-09 10:45:00,36.82,36.83,36.82,36.83,2200.0,30.7293,30.7376,30.7293,30.7376,2200.0
2005-09-09 10:50:00,36.83,36.83,36.83,36.83,1000.0,30.7376,30.7376,30.7376,30.7376,1000.0
2005-09-09 10:55:00,36.84,36.84,36.82,36.82,4800.0,30.746,30.746,30.7293,30.7293,4800.0
2005-09-09 11:00:00,36.82,36.83,36.81,36.82,4400.0,30.7293,30.7376,30.7209,30.7293,4400.0
2005-09-09 11:05:00,36.82,36.83,36.82,36.83,2800.0,30.7293,30.7376,30.7293,30.7376,2800.0
2005-09-09 11:10:00,36.83,36.85,36.83,36.85,2400.0,30.7376,30.7543,30.7376,30.7543,2400.0
2005-09-09 11:15:00,36.85,36.86,36.85,36.85,4400.0,30.7543,30.7626,30.7543,30.7543,4400.0
2005-09-09 11:20:00,36.85,36.95,36.85,36.95,9600.0,30.7543,30.8378,30.7543,30.8378,9600.0
2005-09-09 11:25:00,36.95,37.05,36.95,37.05,6200.0,30.8378,30.9212,30.8378,30.9212,6200.0
2005-09-09 11:30:00,37.04,37.06,37.04,37.06,4400.0,30.9129,30.9296,30.9129,30.9296,4400.0
2005-09-09 11:35:00,37.06,37.07,36.99,37.04,5000.0,30.9296,30.9379,30.8711,30.9129,5000.0
2005-09-09 11:40:00,37.04,37.05,37.03,37.05,2000.0,30.9129,30.9212,30.9045,30.9212,2000.0
2005-09-09 11:45:00,37.04,37.05,37.04,37.05,2800.0,30.9129,30.9212,30.9129,30.9212,2800.0
2005-09-09 11:50:00,37.04,37.05,37.04,37.05,6600.0,30.9129,30.9212,30.9129,30.9212,6600.0
2005-09-09 11:55:00,37.05,37.05,37.01,37.01,2800.0,30.9212,30.9212,30.8878,30.8878,2800.0
2005-09-09 12:00:00,37.0,37.01,36.98,36.98,6200.0,30.8795,30.8878,30.8628,30.8628,6200.0
2005-09-09 12:05:00,36.98,37.04,36.97,37.03,3200.0,30.8628,30.9129,30.8544,30.9045,3200.0
2005-09-09 12:10:00,37.03,37.04,37.02,37.02,1600.0,30.9045,30.9129,30.8962,30.8962,1600.0
2005-09-09 12:15:00,37.02,37.02,37.02,37.02,1000.0,30.8962,30.8962,30.8962,30.8962,1000.0
2005-09-09 12:20:00,37.02,37.03,37.02,37.03,1800.0,30.8962,30.9045,30.8962,30.9045,1800.0
2005-09-09 12:25:00,37.04,37.04,37.04,37.04,2000.0,30.9129,30.9129,30.9129,30.9129,2000.0
2005-09-09 12:30:00,37.04,37.04,36.99,37.02,2800.0,30.9129,30.9129,30.8711,30.8962,2800.0
2005-09-09 12:35:00,37.02,37.02,36.98,36.99,4200.0,30.8962,30.8962,30.8628,30.8711,4200.0
2005-09-09 12:40:00,36.99,37.0,36.99,36.99,1600.0,30.8711,30.8795,30.8711,30.8711,1600.0
2005-09-09 12:45:00,36.99,36.99,36.99,36.99,1800.0,30.8711,30.8711,30.8711,30.8711,1800.0
2005-09-09 12:50:00,36.99,36.99,36.99,36.99,2000.0,30.8711,30.8711,30.8711,30.8711,2000.0
2005-09-09 12:55:00,36.99,37.0,36.99,36.99,1600.0,30.8711,30.8795,30.8711,30.8711,1600.0
2005-09-09 13:00:00,36.99,37.0,36.99,36.99,3800.0,30.8711,30.8795,30.8711,30.8711,3800.0
2005-09-09 13:05:00,36.99,37.0,36.99,37.0,1200.0,30.8711,30.8795,30.8711,30.8795,1200.0
2005-09-09 13:10:00,37.0,37.01,37.0,37.01,3000.0,30.8795,30.8878,30.8795,30.8878,3000.0
2005-09-09 13:15:00,37.02,37.04,37.01,37.04,1800.0,30.8962,30.9129,30.8878,30.9129,1800.0
2005-09-09 13:20:00,37.04,37.04,36.99,37.01,2800.0,30.9129,30.9129,30.8711,30.8878,2800.0
2005-09-09 13:25:00,37.01,37.01,37.01,37.01,1000.0,30.8878,30.8878,30.8878,30.8878,1000.0
2005-09-09 13:30:00,37.01,37.01,36.99,36.99,2000.0,30.8878,30.8878,30.8711,30.8711,2000.0
2005-09-09 13:35:00,37.0,37.02,37.0,37.02,800.0,30.8795,30.8962,30.8795,30.8962,800.0
2005-09-09 13:40:00,37.02,37.02,37.02,37.02,4800.0,30.8962,30.8962,30.8962,30.8962,4800.0
2005-09-09 13:45:00,37.02,37.02,37.02,37.02,4000.0,30.8962,30.8962,30.8962,30.8962,4000.0
2005-09-09 13:50:00,37.0,37.0,36.98,37.0,3000.0,30.8795,30.8795,30.8628,30.8795,3000.0
2005-09-09 13:55:00,36.99,36.99,36.99,36.99,3800.0,30.8711,30.8711,30.8711,30.8711,3800.0
2005-09-09 14:00:00,36.99,36.99,36.99,36.99,1000.0,30.8711,30.8711,30.8711,30.8711,1000.0
2005-09-09 14:05:00,36.98,36.98,36.96,36.96,2600.0,30.8628,30.8628,30.8461,30.8461,2600.0
2005-09-09 14:10:00,36.96,36.99,36.96,36.99,5200.0,30.8461,30.8711,30.8461,30.8711,5200.0
2005-09-09 14:15:00,36.99,37.0,36.99,37.0,1800.0,30.8711,30.8795,30.8711,30.8795,1800.0
2005-09-09 14:20:00,37.0,37.0,37.0,37.0,1400.0,30.8795,30.8795,30.8795,30.8795,1400.0
2005-09-09 14:25:00,37.0,37.0,36.99,36.99,3400.0,30.8795,30.8795,30.8711,30.8711,3400.0
2005-09-09 14:30:00,36.99,37.0,36.99,36.99,4000.0,30.8711,30.8795,30.8711,30.8711,4000.0
2005-09-09 14:35:00,36.99,36.99,36.98,36.99,2400.0,30.8711,30.8711,30.8628,30.8711,2400.0
2005-09-09 14:40:00,36.99,36.99,36.98,36.98,3400.0,30.8711,30.8711,30.8628,30.8628,3400.0
2005-09-09 14:45:00,36.99,36.99,36.98,36.99,4400.0,30.8711,30.8711,30.8628,30.8711,4400.0
2005-09-09 14:50:00,36.99,36.99,36.98,36.99,3200.0,30.8711,30.8711,30.8628,30.8711,3200.0
2005-09-09 14:55:00,36.99,36.99,36.98,36.98,4200.0,30.8711,30.8711,30.8628,30.8628,4200.0
2005-09-09 15:00:00,36.98,36.98,36.96,36.97,6600.0,30.8628,30.8628,30.8461,30.8544,6600.0
2005-09-09 15:05:00,36.97,36.97,36.96,36.97,5800.0,30.8544,30.8544,30.8461,30.8544,5800.0
2005-09-09 15:10:00,36.97,36.98,36.97,36.97,11200.0,30.8544,30.8628,30.8544,30.8544,11200.0
2005-09-09 15:15:00,36.98,36.98,36.96,36.96,25400.0,30.8628,30.8628,30.8461,30.8461,25400.0
2005-09-09 15:20:00,36.97,36.97,36.95,36.97,10400.0,30.8544,30.8544,30.8378,30.8544,10400.0
2005-09-09 15:25:00,36.97,36.97,36.96,36.97,12200.0,30.8544,30.8544,30.8461,30.8544,12200.0
2005-09-09 15:30:00,36.93,36.96,36.93,36.96,7000.0,30.8211,30.8461,30.8211,30.8461,7000.0
2005-09-09 15:35:00,36.96,36.97,36.95,36.97,8600.0,30.8461,30.8544,30.8378,30.8544,8600.0
2005-09-09 15:40:00,36.97,36.99,36.97,36.98,8000.0,30.8544,30.8711,30.8544,30.8628,8000.0
2005-09-09 15:45:00,36.99,37.0,36.99,37.0,13200.0,30.8711,30.8795,30.8711,30.8795,13200.0
2005-09-09 15:50:00,37.0,37.09,37.0,37.09,11000.0,30.8795,30.9546,30.8795,30.9546,11000.0
2005-09-09 15:55:00,37.09,37.1,37.08,37.09,17000.0,30.9546,30.9629,30.9463,30.9546,17000.0
2005-09-12 09:30:00,36.96,36.96,36.96,36.96,6400.0,30.8461,30.8461,30.8461,30.8461,6400.0
2005-09-12 09:35:00,36.99,37.08,36.98,36.98,8400.0,30.8711,30.9463,30.8628,30.8628,8400.0
2005-09-12 09:40:00,36.94,36.99,36.93,36.99,5200.0,30.8294,30.8711,30.8211,30.8711,5200.0
2005-09-12 09:45:00,36.99,37.03,36.99,37.0,4800.0,30.8711,30.9045,30.8711,30.8795,4800.0
2005-09-12 09:50:00,37.01,37.12,37.0,37.01,3800.0,30.8878,30.9796,30.8795,30.8878,3800.0
2005-09-12 09:55:00,37.03,37.03,37.03,37.03,200.0,30.9045,30.9045,30.9045,30.9045,200.0
2005-09-12 10:00:00,37.02,37.05,37.02,37.05,1200.0,30.8962,30.9212,30.8962,30.9212,1200.0
2005-09-12 10:05:00,37.07,37.07,37.06,37.06,4400.0,30.9379,30.9379,30.9296,30.9296,4400.0
2005-09-12 10:10:00,37.06,37.06,37.02,37.02,1400.0,30.9296,30.9296,30.8962,30.8962,1400.0
2005-09-12 10:15:00,37.02,37.02,36.98,36.98,6400.0,30.8962,30.8962,30.8628,30.8628,6400.0
2005-09-12 10:20:00,36.98,36.99,36.97,36.98,3200.0,30.8628,30.8711,30.8544,30.8628,3200.0
2005-09-12 10:25:00,36.99,37.04,36.99,37.04,4200.0,30.8711,30.9129,30.8711,30.9129,4200.0
2005-09-12 10:30:00,36.97,37.01,36.97,37.01,800.0,30.8544,30.8878,30.8544,30.8878,800.0
2005-09-12 10:35:00,37.02,37.02,37.01,37.02,1200.0,30.8962,30.8962,30.8878,30.8962,1200.0
2005-09-12 10:40:00,37.03,37.03,37.03,37.03,2000.0,30.9045,30.9045,30.9045,30.9045,2000.0
2005-09-12 10:45:00,37.03,37.03,37.02,37.02,1600.0,30.9045,30.9045,30.8962,30.8962,1600.0
2005-09-12 10:50:00,37.02,37.07,37.02,37.07,1200.0,30.8962,30.9379,30.8962,30.9379,1200.0
2005-09-12 10:55:00,37.08,37.08,37.03,37.03,4400.0,30.9463,30.9463,30.9045,30.9045,4400.0
2005-09-12 11:00:00,37.04,37.1,37.04,37.1,2400.0,30.9129,30.9629,30.9129,30.9629,2400.0
2005-09-12 11:05:00,37.1,37.1,37.07,37.07,3000.0,30.9629,30.9629,30.9379,30.9379,3000.0
2005-09-12 11:10:00,37.06,37.06,37.02,37.02,3800.0,30.9296,30.9296,30.8962,30.8962,3800.0
2005-09-12 11:15:00,37.02,37.02,36.97,36.99,2800.0,30.8962,30.8962,30.8544,30.8711,2800.0
2005-09-12 11:20:00,36.99,37.0,36.99,36.99,3200.0,30.8711,30.8795,30.8711,30.8711,3200.0
2005-09-12 11:25:00,36.98,36.98,36.96,36.97,2200.0,30.8628,30.8628,30.8461,30.8544,2200.0
2005-09-12 11:30:00,36.98,36.99,36.97,36.99,2200.0,30.8628,30.8711,30.8544,30.8711,2200.0
2005-09-12 11:35:00,36.98,36.99,36.98,36.98,2600.0,30.8628,30.8711,30.8628,30.8628,2600.0
2005-09-12 11:40:00,36.99,36.99,36.99,36.99,1400.0,30.8711,30.8711,30.8711,30.8711,1400.0
2005-09-12 11:45:00,36.99,36.99,36.99,36.99,1200.0,30.8711,30.8711,30.8711,30.8711,1200.0
2005-09-12 11:50:00,36.99,36.99,36.98,36.99,1000.0,30.8711,30.8711,30.8628,30.8711,1000.0
2005-09-12 11:55:00,36.99,37.0,36.99,37.0,5200.0,30.8711,30.8795,30.8711,30.8795,5200.0
2005-09-12 12:00:00,36.99,36.99,36.89,36.9,7000.0,30.8711,30.8711,30.7877,30.796,7000.0
2005-09-12 12:05:00,36.92,36.92,36.91,36.91,1600.0,30.8127,30.8127,30.8044,30.8044,1600.0
2005-09-12 12:10:00,36.89,36.98,36.88,36.96,3000.0,30.7877,30.8628,30.7793,30.8461,3000.0
2005-09-12 12:15:00,36.96,36.96,36.96,36.96,0.0,30.8461,30.8461,30.8461,30.8461,0.0
2005-09-12 12:20:00,36.99,36.99,36.98,36.99,2600.0,30.8711,30.8711,30.8628,30.8711,2600.0
2005-09-12 12:25:00,36.99,36.99,36.99,36.99,600.0,30.8711,30.8711,30.8711,30.8711,600.0
2005-09-12 12:30:00,36.99,36.99,36.97,36.98,1800.0,30.8711,30.8711,30.8544,30.8628,1800.0
2005-09-12 12:35:00,36.95,36.95,36.95,36.95,800.0,30.8378,30.8378,30.8378,30.8378,800.0
2005-09-12 12:40:00,36.96,36.96,36.95,36.96,1800.0,30.8461,30.8461,30.8378,30.8461,1800.0
2005-09-12 12:45:00,36.95,36.99,36.95,36.99,1600.0,30.8378,30.8711,30.8378,30.8711,1600.0
2005-09-12 12:50:00,36.96,36.98,36.96,36.98,1200.0,30.8461,30.8628,30.8461,30.8628,1200.0
2005-09-12 12:55:00,36.97,36.98,36.97,36.98,400.0,30.8544,30.8628,30.8544,30.8628,400.0
2005-09-12 13:00:00,36.96,36.97,36.94,36.94,2200.0,30.8461,30.8544,30.8294,30.8294,2200.0
2005-09-12 13:05:00,36.91,36.91,36.91,36.91,200.0,30.8044,30.8044,30.8044,30.8044,200.0
2005-09-12 13:10:00,36.92,36.95,36.92,36.95,3000.0,30.8127,30.8378,30.8127,30.8378,3000.0
2005-09-12 13:15:00,36.94,36.96,36.94,36.96,800.0,30.8294,30.8461,30.8294,30.8461,800.0
2005-09-12 13:20:00,36.97,36.99,36.97,36.99,800.0,30.8544,30.8711,30.8544,30.8711,800.0
2005-09-12 13:25:00,36.99,36.99,36.97,36.97,1600.0,30.8711,30.8711,30.8544,30.8544,1600.0
2005-09-12 13:30:00,36.97,36.99,36.97,36.99,1600.0,30.8544,30.8711,30.8544,30.8711,1600.0
2005-09-12 13:35:00,37.0,37.0,37.0,37.0,200.0,30.8795,30.8795,30.8795,30.8795,200.0
2005-09-12 13:40:00,37.0,37.0,37.0,37.0,0.0,30.8795,30.8795,30.8795,30.8795,0.0
2005-09-12 13:45:00,36.98,36.98,36.95,36.95,2200.0,30.8628,30.8628,30.8378,30.8378,2200.0
2005-09-12 13:50:00,36.97,37.0,36.94,36.94,8400.0,30.8544,30.8795,30.8294,30.8294,8400.0
2005-09-12 13:55:00,36.94,36.94,36.9,36.9,2000.0,30.8294,30.8294,30.796,30.796,2000.0
2005-09-12 14:00:00,36.87,36.87,36.85,36.86,1600.0,30.771,30.771,30.7543,30.7626,1600.0
2005-09-12 14:05:00,36.86,36.95,36.86,36.93,11600.0,30.7626,30.8378,30.7626,30.8211,11600.0
2005-09-12 14:10:00,36.94,36.99,36.94,36.98,1200.0,30.8294,30.8711,30.8294,30.8628,1200.0
2005-09-12 14:15:00,36.99,37.01,36.98,37.01,3000.0,30.8711,30.8878,30.8628,30.8878,3000.0
2005-09-12 14:20:00,37.01,37.01,36.94,36.94,1000.0,30.8878,30.8878,30.8294,30.8294,1000.0
2005-09-12 14:25:00,36.99,37.0,36.99,37.0,2600.0,30.8711,30.8795,30.8711,30.8795,2600.0
2005-09-12 14:30:00,36.99,37.01,36.99,37.01,2800.0,30.8711,30.8878,30.8711,30.8878,2800.0
2005-09-12 14:35:00,36.99,37.02,36.99,37.02,4200.0,30.8711,30.8962,30.8711,30.8962,4200.0
2005-09-12 14:40:00,37.02,37.02,37.02,37.02,1200.0,30.8962,30.8962,30.8962,30.8962,1200.0
2005-09-12 14:45:00,37.03,37.1,37.03,37.09,2800.0,30.9045,30.9629,30.9045,30.9546,2800.0
2005-09-12 14:50:00,37.1,37.17,37.1,37.15,4200.0,30.9629,31.0214,30.9629,31.0047,4200.0
2005-09-12 14:55:00,37.14,37.15,37.14,37.15,3200.0,30.9963,31.0047,30.9963,31.0047,3200.0
2005-09-12 15:00:00,37.15,37.15,37.1,37.1,1200.0,31.0047,31.0047,30.9629,30.9629,1200.0
2005-09-12 15:05:00,37.1,37.1,37.01,37.01,1200.0,30.9629,30.9629,30.8878,30.8878,1200.0
2005-09-12 15:10:00,37.02,37.02,36.99,36.99,3400.0,30.8962,30.8962,30.8711,30.8711,3400.0
2005-09-12 15:15:00,37.0,37.06,36.99,37.02,2600.0,30.8795,30.9296,30.8711,30.8962,2600.0
2005-09-12 15:20:00,37.02,37.02,37.0,37.0,4800.0,30.8962,30.8962,30.8795,30.8795,4800.0
2005-09-12 15:25:00,37.0,37.02,36.95,36.99,5000.0,30.8795,30.8962,30.8378,30.8711,5000.0
2005-09-12 15:30:00,37.02,37.02,36.96,36.96,3400.0,30.8962,30.8962,30.8461,30.8461,3400.0
2005-09-12 15:35:00,36.96,36.98,36.96,36.98,3000.0,30.8461,30.8628,30.8461,30.8628,3000.0
2005-09-12 15:40:00,36.98,37.02,36.98,37.02,3000.0,30.8628,30.8962,30.8628,30.8962,3000.0
2005-09-12 15:45:00,37.02,37.04,36.99,36.99,6400.0,30.8962,30.9129,30.8711,30.8711,6400.0
2005-09-12 15:50:00,37.0,37.01,36.99,37.0,3400.0,30.8795,30.8878,30.8711,30.8795,3400.0
2005-09-12 15:55:00,37.0,37.02,37.0,37.01,10800.0,30.8795,30.8962,30.8795,30.8878,10800.0
2005-09-13 09:35:00,36.7,36.7,36.6,36.63,25400.0,30.6291,30.6291,30.5457,30.5707,25400.0
2005-09-13 09:40:00,36.63,36.67,36.63,36.67,2400.0,30.5707,30.6041,30.5707,30.6041,2400.0
2005-09-13 09:45:00,36.67,36.75,36.6,36.6,4800.0,30.6041,30.6708,30.5457,30.5457,4800.0
2005-09-13 09:50:00,36.57,36.63,36.57,36.63,3200.0,30.5206,30.5707,30.5206,30.5707,3200.0
2005-09-13 09:55:00,36.63,36.76,36.6,36.66,3800.0,30.5707,30.6792,30.5457,30.5957,3800.0
2005-09-13 10:00:00,36.67,36.74,36.66,36.7,3400.0,30.6041,30.6625,30.5957,30.6291,3400.0
2005-09-13 10:05:00,36.7,36.7,36.7,36.7,1400.0,30.6291,30.6291,30.6291,30.6291,1400.0
2005-09-13 10:10:00,36.71,36.74,36.71,36.74,5200.0,30.6375,30.6625,30.6375,30.6625,5200.0
2005-09-13 10:15:00,36.71,36.74,36.71,36.74,3000.0,30.6375,30.6625,30.6375,30.6625,3000.0
2005-09-13 10:20:00,36.73,36.8,36.73,36.74,3000.0,30.6542,30.7126,30.6542,30.6625,3000.0
2005-09-13 10:25:00,36.74,36.76,36.73,36.73,2200.0,30.6625,30.6792,30.6542,30.6542,2200.0
2005-09-13 10:30:00,36.72,36.72,36.69,36.69,5400.0,30.6458,30.6458,30.6208,30.6208,5400.0
2005-09-13 10:35:00,36.69,36.79,36.69,36.73,8400.0,30.6208,30.7042,30.6208,30.6542,8400.0
2005-09-13 10:40:00,36.74,36.76,36.73,36.73,6000.0,30.6625,30.6792,30.6542,30.6542,6000.0
2005-09-13 10:45:00,36.73,36.74,36.73,36.74,3200.0,30.6542,30.6625,30.6542,30.6625,3200.0
2005-09-13 10:50:00,36.73,36.73,36.73,36.73,1000.0,30.6542,30.6542,30.6542,30.6542,1000.0
2005-09-13 10:55:00,36.72,36.74,36.72,36.74,4200.0,30.6458,30.6625,30.6458,30.6625,4200.0
2005-09-13 11:00:00,36.79,36.85,36.79,36.83,5000.0,30.7042,30.7543,30.7042,30.7376,5000.0
2005-09-13 11:05:00,36.81,36.87,36.81,36.84,6000.0,30.7209,30.771,30.7209,30.746,6000.0
2005-09-13 11:10:00,36.85,36.93,36.85,36.88,8200.0,30.7543,30.8211,30.7543,30.7793,8200.0
2005-09-13 11:15:00,36.88,36.88,36.87,36.88,1400.0,30.7793,30.7793,30.771,30.7793,1400.0
2005-09-13 11:20:00,36.88,36.98,36.88,36.98,3800.0,30.7793,30.8628,30.7793,30.8628,3800.0
2005-09-13 11:25:00,36.97,36.97,36.97,36.97,400.0,30.8544,30.8544,30.8544,30.8544,400.0
2005-09-13 11:30:00,36.95,36.96,36.95,36.95,2200.0,30.8378,30.8461,30.8378,30.8378,2200.0
2005-09-13 11:35:00,36.91,36.95,36.91,36.95,2400.0,30.8044,30.8378,30.8044,30.8378,2400.0
2005-09-13 11:40:00,36.96,36.96,36.94,36.94,1600.0,30.8461,30.8461,30.8294,30.8294,1600.0
2005-09-13 11:45:00,36.93,36.93,36.92,36.92,400.0,30.8211,30.8211,30.8127,30.8127,400.0
2005-09-13 11:50:00,36.92,36.94,36.92,36.94,1200.0,30.8127,30.8294,30.8127,30.8294,1200.0
2005-09-13 11:55:00,36.91,36.91,36.9,36.9,400.0,30.8044,30.8044,30.796,30.796,400.0
2005-09-13 12:00:00,36.88,36.88,36.84,36.85,2400.0,30.7793,30.7793,30.746,30.7543,2400.0
2005-09-13 12:05:00,36.84,36.85,36.84,36.84,2000.0,30.746,30.7543,30.746,30.746,2000.0
2005-09-13 12:10:00,36.82,36.85,36.82,36.83,1400.0,30.7293,30.7543,30.7293,30.7376,1400.0
2005-09-13 12:15:00,36.84,36.84,36.81,36.81,1200.0,30.746,30.746,30.7209,30.7209,1200.0
2005-09-13 12:20:00,36.8,36.8,36.8,36.8,1000.0,30.7126,30.7126,30.7126,30.7126,1000.0
2005-09-13 12:25:00,36.8,36.8,36.75,36.78,2200.0,30.7126,30.7126,30.6708,30.6959,2200.0
2005-09-13 12:30:00,36.76,36.78,36.75,36.76,6600.0,30.6792,30.6959,30.6708,30.6792,6600.0
2005-09-13 12:35:00,36.75,36.75,36.75,36.75,400.0,30.6708,30.6708,30.6708,30.6708,400.0
2005-09-13 12:40:00,36.75,36.75,36.73,36.74,1400.0,30.6708,30.6708,30.6542,30.6625,1400.0
2005-09-13 12:45:00,36.74,36.77,36.74,36.77,4400.0,30.6625,30.6875,30.6625,30.6875,4400.0
2005-09-13 12:50:00,36.76,36.77,36.76,36.77,1800.0,30.6792,30.6875,30.6792,30.6875,1800.0
2005-09-13 12:55:00,36.77,36.83,36.77,36.83,800.0,30.6875,30.7376,30.6875,30.7376,800.0
2005-09-13 13:00:00,36.83,36.85,36.83,36.84,1600.0,30.7376,30.7543,30.7376,30.746,1600.0
2005-09-13 13:05:00,36.83,36.89,36.83,36.84,5400.0,30.7376,30.7877,30.7376,30.746,5400.0
2005-09-13 13:10:00,36.85,36.9,36.85,36.9,2000.0,30.7543,30.796,30.7543,30.796,2000.0
2005-09-13 13:15:00,36.91,36.92,36.91,36.92,1200.0,30.8044,30.8127,30.8044,30.8127,1200.0
2005-09-13 13:20:00,36.92,36.92,36.92,36.92,600.0,30.8127,30.8127,30.8127,30.8127,600.0
2005-09-13 13:25:00,36.92,36.92,36.92,36.92,3200.0,30.8127,30.8127,30.8127,30.8127,3200.0
2005-09-13 13:30:00,36.92,36.95,36.92,36.92,7000.0,30.8127,30.8378,30.8127,30.8127,7000.0
2005-09-13 13:35:00,36.92,36.98,36.92,36.98,5000.0,30.8127,30.8628,30.8127,30.8628,5000.0
2005-09-13 13:40:00,36.98,36.98,36.95,36.95,2600.0,30.8628,30.8628,30.8378,30.8378,2600.0
2005-09-13 13:45:00,36.94,36.94,36.92,36.93,1400.0,30.8294,30.8294,30.8127,30.8211,1400.0
2005-09-13 13:50:00,36.93,36.94,36.93,36.93,5200.0,30.8211,30.8294,30.8211,30.8211,5200.0
2005-09-13 13:55:00,36.93,36.93,36.92,36.93,1000.0,30.8211,30.8211,30.8127,30.8211,1000.0
2005-09-13 14:00:00,36.93,36.93,36.88,36.88,2600.0,30.8211,30.8211,30.7793,30.7793,2600.0
2005-09-13 14:05:00,36.88,36.9,36.88,36.9,4800.0,30.7793,30.796,30.7793,30.796,4800.0
2005-09-13 14:10:00,36.9,36.9,36.88,36.88,2200.0,30.796,30.796,30.7793,30.7793,2200.0
2005-09-13 14:15:00,36.87,36.9,36.86,36.9,5800.0,30.771,30.796,30.7626,30.796,5800.0
2005-09-13 14:20:00,36.9,36.97,36.9,36.96,2600.0,30.796,30.8544,30.796,30.8461,2600.0
2005-09-13 14:25:00,36.96,36.99,36.95,36.95,5000.0,30.8461,30.8711,30.8378,30.8378,5000.0
2005-09-13 14:30:00,36.93,36.97,36.93,36.96,2400.0,30.8211,30.8544,30.8211,30.8461,2400.0
2005-09-13 14:35:00,36.97,36.99,36.97,36.98,5800.0,30.8544,30.8711,30.8544,30.8628,5800.0
2005-09-13 14:40:00,36.98,36.98,36.98,36.98,200.0,30.8628,30.8628,30.8628,30.8628,200.0
2005-09-13 14:45:00,36.98,36.98,36.98,36.98,3000.0,30.8628,30.8628,30.8628,30.8628,3000.0
2005-09-13 14:50:00,36.98,37.02,36.98,37.01,9000.0,30.8628,30.8962,30.8628,30.8878,9000.0
2005-09-13 14:55:00,37.03,37.04,37.01,37.04,1800.0,30.9045,30.9129,30.8878,30.9129,1800.0
2005-09-13 15:00:00,37.04,37.04,37.01,37.01,8200.0,30.9129,30.9129,30.8878,30.8878,8200.0
2005-09-13 15:05:00,37.01,37.02,36.99,36.99,7800.0,30.8878,30.8962,30.8711,30.8711,7800.0
2005-09-13 15:10:00,36.99,37.02,36.99,37.01,18800.0,30.8711,30.8962,30.8711,30.8878,18800.0
2005-09-13 15:15:00,37.01,37.01,36.99,37.0,9200.0,30.8878,30.8878,30.8711,30.8795,9200.0
2005-09-13 15:20:00,37.0,37.0,36.99,36.99,13400.0,30.8795,30.8795,30.8711,30.8711,13400.0
2005-09-13 15:25:00,36.99,36.99,36.99,36.99,8000.0,30.8711,30.8711,30.8711,30.8711,8000.0
2005-09-13 15:30:00,36.99,36.99,36.94,36.94,9600.0,30.8711,30.8711,30.8294,30.8294,9600.0
2005-09-13 15:35:00,36.94,37.0,36.94,37.0,7000.0,30.8294,30.8795,30.8294,30.8795,7000.0
2005-09-13 15:40:00,36.99,37.0,36.98,36.98,7600.0,30.8711,30.8795,30.8628,30.8628,7600.0
2005-09-13 15:45:00,36.98,36.98,36.95,36.96,4000.0,30.8628,30.8628,30.8378,30.8461,4000.0
2005-09-13 15:50:00,36.96,36.96,36.91,36.93,8800.0,30.8461,30.8461,30.8044,30.8211,8800.0
2005-09-13 15:55:00,36.93,37.06,36.93,37.0,27600.0,30.8211,30.9296,30.8211,30.8795,27600.0
2005-09-14 09:30:00,37.13,37.13,37.13,37.13,2600.0,30.988,30.988,30.988,30.988,2600.0
2005-09-14 09:35:00,37.18,37.18,37.17,37.18,5600.0,31.0297,31.0297,31.0214,31.0297,5600.0
2005-09-14 09:40:00,37.19,37.2,37.14,37.14,11400.0,31.0381,31.0464,30.9963,30.9963,11400.0
2005-09-14 09:45:00,37.14,37.14,37.14,37.14,0.0,30.9963,30.9963,30.9963,30.9963,0.0
2005-09-14 09:50:00,37.1,37.1,37.07,37.1,4000.0,30.9629,30.9629,30.9379,30.9629,4000.0
2005-09-14 09:55:00,37.1,37.1,37.0,37.0,4200.0,30.9629,30.9629,30.8795,30.8795,4200.0
2005-09-14 10:00:00,37.02,37.04,37.02,37.04,1200.0,30.8962,30.9129,30.8962,30.9129,1200.0
2005-09-14 10:05:00,37.04,37.04,37.04,37.04,0.0,30.9129,30.9129,30.9129,30.9129,0.0
2005-09-14 10:10:00,37.03,37.04,37.01,37.04,4600.0,30.9045,30.9129,30.8878,30.9129,4600.0
2005-09-14 10:15:00,37.02,37.02,36.98,36.98,3200.0,30.8962,30.8962,30.8628,30.8628,3200.0
2005-09-14 10:20:00,36.98,37.0,36.98,36.99,4200.0,30.8628,30.8795,30.8628,30.8711,4200.0
2005-09-14 10:25:00,37.0,37.01,37.0,37.01,600.0,30.8795,30.8878,30.8795,30.8878,600.0
2005-09-14 10:30:00,37.02,37.02,37.0,37.01,3800.0,30.8962,30.8962,30.8795,30.8878,3800.0
2005-09-14 10:35:00,37.01,37.05,37.01,37.01,9000.0,30.8878,30.9212,30.8878,30.8878,9000.0
2005-09-14 10:40:00,37.0,37.0,36.93,36.98,8800.0,30.8795,30.8795,30.8211,30.8628,8800.0
2005-09-14 10:45:00,36.98,37.01,36.98,37.01,16200.0,30.8628,30.8878,30.8628,30.8878,16200.0
2005-09-14 10:50:00,37.01,37.02,36.99,37.01,12400.0,30.8878,30.8962,30.8711,30.8878,12400.0
2005-09-14 10:55:00,37.01,37.01,37.01,37.01,200.0,30.8878,30.8878,30.8878,30.8878,200.0
2005-09-14 11:00:00,37.01,37.01,36.98,37.01,8800.0,30.8878,30.8878,30.8628,30.8878,8800.0
2005-09-14 11:05:00,37.0,37.01,36.99,37.01,10400.0,30.8795,30.8878,30.8711,30.8878,10400.0
2005-09-14 11:10:00,37.04,37.04,37.04,37.04,200.0,30.9129,30.9129,30.9129,30.9129,200.0
2005-09-14 11:15:00,37.02,37.02,37.0,37.02,4200.0,30.8962,30.8962,30.8795,30.8962,4200.0
2005-09-14 11:20:00,37.02,37.02,37.02,37.02,800.0,30.8962,30.8962,30.8962,30.8962,800.0
2005-09-14 11:25:00,37.02,37.02,37.0,37.0,1400.0,30.8962,30.8962,30.8795,30.8795,1400.0
2005-09-14 11:30:00,37.0,37.0,37.0,37.0,3600.0,30.8795,30.8795,30.8795,30.8795,3600.0
2005-09-14 11:35:00,37.01,37.05,37.01,37.05,4800.0,30.8878,30.9212,30.8878,30.9212,4800.0
2005-09-14 11:40:00,37.05,37.05,37.02,37.02,1000.0,30.9212,30.9212,30.8962,30.8962,1000.0
2005-09-14 11:45:00,37.02,37.02,37.01,37.01,3400.0,30.8962,30.8962,30.8878,30.8878,3400.0
2005-09-14 11:50:00,37.01,37.01,36.98,36.99,7000.0,30.8878,30.8878,30.8628,30.8711,7000.0
2005-09-14 11:55:00,36.99,37.0,36.98,36.98,4600.0,30.8711,30.8795,30.8628,30.8628,4600.0
2005-09-14 12:00:00,36.98,36.98,36.88,36.88,1600.0,30.8628,30.8628,30.7793,30.7793,1600.0
2005-09-14 12:05:00,36.86,36.86,36.86,36.86,2200.0,30.7626,30.7626,30.7626,30.7626,2200.0
2005-09-14 12:10:00,36.86,37.02,36.86,37.02,8200.0,30.7626,30.8962,30.7626,30.8962,8200.0
2005-09-14 12:15:00,37.02,37.02,36.99,37.0,26400.0,30.8962,30.8962,30.8711,30.8795,26400.0
2005-09-14 12:20:00,36.95,37.01,36.95,37.01,5000.0,30.8378,30.8878,30.8378,30.8878,5000.0
2005-09-14 12:25:00,37.01,37.01,36.93,36.97,3400.0,30.8878,30.8878,30.8211,30.8544,3400.0
2005-09-14 12:30:00,36.98,37.0,36.97,36.99,5000.0,30.8628,30.8795,30.8544,30.8711,5000.0
2005-09-14 12:35:00,36.98,36.98,36.9,36.94,7200.0,30.8628,30.8628,30.796,30.8294,7200.0
2005-09-14 12:40:00,36.94,36.95,36.94,36.95,1000.0,30.8294,30.8378,30.8294,30.8378,1000.0
2005-09-14 12:45:00,36.96,37.0,36.96,36.98,4600.0,30.8461,30.8795,30.8461,30.8628,4600.0
2005-09-14 12:50:00,36.98,36.98,36.97,36.97,600.0,30.8628,30.8628,30.8544,30.8544,600.0
2005-09-14 12:55:00,36.96,37.0,36.9,36.95,5600.0,30.8461,30.8795,30.796,30.8378,5600.0
2005-09-14 13:00:00,36.98,36.99,36.97,36.98,2000.0,30.8628,30.8711,30.8544,30.8628,2000.0
2005-09-14 13:05:00,36.99,36.99,36.99,36.99,1600.0,30.8711,30.8711,30.8711,30.8711,1600.0
2005-09-14 13:10:00,36.98,36.99,36.97,36.98,1800.0,30.8628,30.8711,30.8544,30.8628,1800.0
2005-09-14 13:15:00,36.98,36.98,36.93,36.96,2400.0,30.8628,30.8628,30.8211,30.8461,2400.0
2005-09-14 13:20:00,36.94,36.95,36.93,36.93,2400.0,30.8294,30.8378,30.8211,30.8211,2400.0
2005-09-14 13:25:00,36.94,36.98,36.92,36.98,3400.0,30.8294,30.8628,30.8127,30.8628,3400.0
2005-09-14 13:30:00,36.98,37.01,36.95,36.98,7000.0,30.8628,30.8878,30.8378,30.8628,7000.0
2005-09-14 13:35:00,36.98,36.98,36.93,36.93,4000.0,30.8628,30.8628,30.8211,30.8211,4000.0
2005-09-14 13:40:00,36.95,36.97,36.9,36.96,3400.0,30.8378,30.8544,30.796,30.8461,3400.0
2005-09-14 13:45:00,36.9,36.96,36.9,36.92,1400.0,30.796,30.8461,30.796,30.8127,1400.0
2005-09-14 13:50:00,36.92,36.92,36.88,36.88,1000.0,30.8127,30.8127,30.7793,30.7793,1000.0
2005-09-14 13:55:00,36.91,36.94,36.87,36.94,7200.0,30.8044,30.8294,30.771,30.8294,7200.0
2005-09-14 14:00:00,36.97,36.97,36.97,36.97,3000.0,30.8544,30.8544,30.8544,30.8544,3000.0
2005-09-14 14:05:00,36.97,36.97,36.93,36.93,4200.0,30.8544,30.8544,30.8211,30.8211,4200.0
2005-09-14 14:10:00,36.93,37.0,36.93,36.95,10400.0,30.8211,30.8795,30.8211,30.8378,10400.0
2005-09-14 14:15:00,36.95,36.96,36.95,36.95,2600.0,30.8378,30.8461,30.8378,30.8378,2600.0
2005-09-14 14:20:00,36.95,37.0,36.95,36.95,17400.0,30.8378,30.8795,30.8378,30.8378,17400.0
2005-09-14 14:25:00,36.94,37.0,36.94,36.95,6400.0,30.8294,30.8795,30.8294,30.8378,6400.0
2005-09-14 14:30:00,36.96,37.02,36.96,37.01,8400.0,30.8461,30.8962,30.8461,30.8878,8400.0
2005-09-14 14:35:00,37.0,37.01,36.96,36.97,8000.0,30.8795,30.8878,30.8461,30.8544,8000.0
2005-09-14 14:40:00,36.97,37.02,36.94,37.0,9800.0,30.8544,30.8962,30.8294,30.8795,9800.0
2005-09-14 14:45:00,37.0,37.05,36.95,37.05,10000.0,30.8795,30.9212,30.8378,30.9212,10000.0
2005-09-14 14:50:00,37.02,37.04,37.0,37.0,4000.0,30.8962,30.9129,30.8795,30.8795,4000.0
2005-09-14 14:55:00,36.97,37.0,36.96,37.0,5200.0,30.8544,30.8795,30.8461,30.8795,5200.0
2005-09-14 15:00:00,36.99,36.99,36.94,36.94,5000.0,30.8711,30.8711,30.8294,30.8294,5000.0
2005-09-14 15:05:00,36.95,36.98,36.93,36.93,2800.0,30.8378,30.8628,30.8211,30.8211,2800.0
2005-09-14 15:10:00,36.92,36.92,36.88,36.91,2000.0,30.8127,30.8127,30.7793,30.8044,2000.0
2005-09-14 15:15:00,36.91,36.91,36.9,36.91,2600.0,30.8044,30.8044,30.796,30.8044,2600.0
2005-09-14 15:20:00,36.91,36.91,36.83,36.87,11400.0,30.8044,30.8044,30.7376,30.771,11400.0
2005-09-14 15:25:00,36.87,36.87,36.85,36.87,2800.0,30.771,30.771,30.7543,30.771,2800.0
2005-09-14 15:30:00,36.88,36.9,36.88,36.9,7000.0,30.7793,30.796,30.7793,30.796,7000.0
2005-09-14 15:35:00,36.91,36.92,36.88,36.92,5800.0,30.8044,30.8127,30.7793,30.8127,5800.0
2005-09-14 15:40:00,36.91,36.91,36.82,36.82,8200.0,30.8044,30.8044,30.7293,30.7293,8200.0
2005-09-14 15:45:00,36.85,36.88,36.85,36.88,7800.0,30.7543,30.7793,30.7543,30.7793,7800.0
2005-09-14 15:50:00,36.91,36.95,36.9,36.92,4400.0,30.8044,30.8378,30.796,30.8127,4400.0
2005-09-14 15:55:00,36.91,36.91,36.84,36.84,12200.0,30.8044,30.8044,30.746,30.746,12200.0
2005-09-15 09:30:00,36.75,36.75,36.75,36.75,5800.0,30.6708,30.6708,30.6708,30.6708,5800.0
2005-09-15 09:35:00,36.75,36.75,36.74,36.75,4600.0,30.6708,30.6708,30.6625,30.6708,4600.0
2005-09-15 09:40:00,36.75,36.75,36.75,36.75,0.0,30.6708,30.6708,30.6708,30.6708,0.0
2005-09-15 09:45:00,36.74,36.75,36.66,36.66,9200.0,30.6625,30.6708,30.5957,30.5957,9200.0
2005-09-15 09:50:00,36.67,36.67,36.63,36.66,10600.0,30.6041,30.6041,30.5707,30.5957,10600.0
2005-09-15 09:55:00,36.66,36.68,36.66,36.68,6000.0,30.5957,30.6124,30.5957,30.6124,6000.0
2005-09-15 10:00:00,36.65,36.65,36.65,36.65,5800.0,30.5874,30.5874,30.5874,30.5874,5800.0
2005-09-15 10:05:00,36.66,36.7,36.66,36.67,2800.0,30.5957,30.6291,30.5957,30.6041,2800.0
2005-09-15 10:10:00,36.7,36.73,36.7,36.73,2200.0,30.6291,30.6542,30.6291,30.6542,2200.0
2005-09-15 10:15:00,36.71,36.72,36.71,36.72,1200.0,30.6375,30.6458,30.6375,30.6458,1200.0
2005-09-15 10:20:00,36.72,36.72,36.72,36.72,1000.0,30.6458,30.6458,30.6458,30.6458,1000.0
2005-09-15 10:25:00,36.72,36.73,36.72,36.73,600.0,30.6458,30.6542,30.6458,30.6542,600.0
2005-09-15 10:30:00,36.73,36.73,36.69,36.69,2800.0,30.6542,30.6542,30.6208,30.6208,2800.0
2005-09-15 10:35:00,36.69,36.69,36.68,36.68,5000.0,30.6208,30.6208,30.6124,30.6124,5000.0
2005-09-15 10:40:00,36.69,36.69,36.69,36.69,2200.0,30.6208,30.6208,30.6208,30.6208,2200.0
2005-09-15 10:45:00,36.69,36.69,36.68,36.69,1800.0,30.6208,30.6208,30.6124,30.6208,1800.0
2005-09-15 10:50:00,36.68,36.71,36.68,36.69,8000.0,30.6124,30.6375,30.6124,30.6208,8000.0
2005-09-15 10:55:00,36.69,36.72,36.69,36.7,4200.0,30.6208,30.6458,30.6208,30.6291,4200.0
2005-09-15 11:00:00,36.73,36.77,36.7,36.7,5200.0,30.6542,30.6875,30.6291,30.6291,5200.0
2005-09-15 11:05:00,36.7,36.7,36.7,36.7,0.0,30.6291,30.6291,30.6291,30.6291,0.0
2005-09-15 11:10:00,36.7,36.7,36.7,36.7,800.0,30.6291,30.6291,30.6291,30.6291,800.0
2005-09-15 11:15:00,36.73,36.74,36.71,36.72,2400.0,30.6542,30.6625,30.6375,30.6458,2400.0
2005-09-15 11:20:00,36.72,36.72,36.72,36.72,0.0,30.6458,30.6458,30.6458,30.6458,0.0
2005-09-15 11:25:00,36.74,36.74,36.74,36.74,600.0,30.6625,30.6625,30.6625,30.6625,600.0
2005-09-15 11:30:00,36.75,36.75,36.74,36.74,1800.0,30.6708,30.6708,30.6625,30.6625,1800.0
2005-09-15 11:35:00,36.77,36.83,36.77,36.83,2600.0,30.6875,30.7376,30.6875,30.7376,2600.0
2005-09-15 11:40:00,36.83,36.84,36.82,36.82,1600.0,30.7376,30.746,30.7293,30.7293,1600.0
2005-09-15 11:45:00,36.83,36.83,36.8,36.8,600.0,30.7376,30.7376,30.7126,30.7126,600.0
2005-09-15 11:50:00,36.8,36.83,36.75,36.83,3200.0,30.7126,30.7376,30.6708,30.7376,3200.0
2005-09-15 11:55:00,36.84,36.84,36.77,36.77,800.0,30.746,30.746,30.6875,30.6875,800.0
2005-09-15 12:00:00,36.77,36.77,36.77,36.77,0.0,30.6875,30.6875,30.6875,30.6875,0.0
2005-09-15 12:05:00,36.77,36.77,36.75,36.75,1600.0,30.6875,30.6875,30.6708,30.6708,1600.0
2005-09-15 12:10:00,36.75,36.75,36.7,36.7,1800.0,30.6708,30.6708,30.6291,30.6291,1800.0
2005-09-15 12:15:00,36.7,36.77,36.7,36.77,5200.0,30.6291,30.6875,30.6291,30.6875,5200.0
2005-09-15 12:20:00,36.74,36.74,36.7,36.7,1600.0,30.6625,30.6625,30.6291,30.6291,1600.0
2005-09-15 12:25:00,36.71,36.72,36.71,36.72,4000.0,30.6375,30.6458,30.6375,30.6458,4000.0
2005-09-15 12:30:00,36.72,36.73,36.72,36.73,1400.0,30.6458,30.6542,30.6458,30.6542,1400.0
2005-09-15 12:35:00,36.72,36.73,36.72,36.72,2400.0,30.6458,30.6542,30.6458,30.6458,2400.0
2005-09-15 12:40:00,36.72,36.72,36.72,36.72,600.0,30.6458,30.6458,30.6458,30.6458,600.0
2005-09-15 12:45:00,36.72,36.72,36.72,36.72,400.0,30.6458,30.6458,30.6458,30.6458,400.0
2005-09-15 12:50:00,36.72,36.72,36.72,36.72,400.0,30.6458,30.6458,30.6458,30.6458,400.0
2005-09-15 12:55:00,36.72,36.76,36.72,36.76,4400.0,30.6458,30.6792,30.6458,30.6792,4400.0
2005-09-15 13:00:00,36.76,36.76,36.76,36.76,0.0,30.6792,30.6792,30.6792,30.6792,0.0
2005-09-15 13:05:00,36.75,36.8,36.75,36.8,2200.0,30.6708,30.7126,30.6708,30.7126,2200.0
2005-09-15 13:10:00,36.78,36.79,36.77,36.79,1600.0,30.6959,30.7042,30.6875,30.7042,1600.0
2005-09-15 13:15:00,36.81,36.81,36.8,36.8,800.0,30.7209,30.7209,30.7126,30.7126,800.0
2005-09-15 13:20:00,36.8,36.8,36.73,36.73,5200.0,30.7126,30.7126,30.6542,30.6542,5200.0
2005-09-15 13:25:00,36.76,36.81,36.76,36.81,1800.0,30.6792,30.7209,30.6792,30.7209,1800.0
2005-09-15 13:30:00,36.77,36.77,36.77,36.77,400.0,30.6875,30.6875,30.6875,30.6875,400.0
2005-09-15 13:35:00,36.77,36.77,36.77,36.77,3000.0,30.6875,30.6875,30.6875,30.6875,3000.0
2005-09-15 13:40:00,36.77,36.77,36.77,36.77,800.0,30.6875,30.6875,30.6875,30.6875,800.0
2005-09-15 13:45:00,36.77,36.77,36.77,36.77,2600.0,30.6875,30.6875,30.6875,30.6875,2600.0
2005-09-15 13:50:00,36.76,36.76,36.73,36.73,1200.0,30.6792,30.6792,30.6542,30.6542,1200.0
2005-09-15 13:55:00,36.7,36.7,36.7,36.7,400.0,30.6291,30.6291,30.6291,30.6291,400.0
2005-09-15 14:00:00,36.7,36.74,36.7,36.74,3600.0,30.6291,30.6625,30.6291,30.6625,3600.0
2005-09-15 14:05:00,36.77,36.77,36.77,36.77,400.0,30.6875,30.6875,30.6875,30.6875,400.0
2005-09-15 14:10:00,36.75,36.75,36.75,36.75,1600.0,30.6708,30.6708,30.6708,30.6708,1600.0
2005-09-15 14:15:00,36.75,36.76,36.74,36.76,5400.0,30.6708,30.6792,30.6625,30.6792,5400.0
2005-09-15 14:20:00,36.76,36.76,36.76,36.76,2200.0,30.6792,30.6792,30.6792,30.6792,2200.0
2005-09-15 14:25:00,36.75,36.75,36.74,36.74,3000.0,30.6708,30.6708,30.6625,30.6625,3000.0
2005-09-15 14:30:00,36.74,36.74,36.7,36.7,3200.0,30.6625,30.6625,30.6291,30.6291,3200.0
2005-09-15 14:35:00,36.69,36.69,36.65,36.68,1600.0,30.6208,30.6208,30.5874,30.6124,1600.0
2005-09-15 14:40:00,36.72,36.72,36.7,36.7,1200.0,30.6458,30.6458,30.6291,30.6291,1200.0
2005-09-15 14:45:00,36.68,36.7,36.68,36.7,1000.0,30.6124,30.6291,30.6124,30.6291,1000.0
2005-09-15 14:50:00,36.69,36.7,36.69,36.7,1000.0,30.6208,30.6291,30.6208,30.6291,1000.0
2005-09-15 14:55:00,36.7,36.7,36.69,36.7,2200.0,30.6291,30.6291,30.6208,30.6291,2200.0
2005-09-15 15:00:00,36.69,36.69,36.68,36.68,800.0,30.6208,30.6208,30.6124,30.6124,800.0
2005-09-15 15:05:00,36.68,36.69,36.65,36.65,5000.0,30.6124,30.6208,30.5874,30.5874,5000.0
2005-09-15 15:10:00,36.65,36.68,36.65,36.68,1600.0,30.5874,30.6124,30.5874,30.6124,1600.0
2005-09-15 15:15:00,36.66,36.67,36.66,36.66,2800.0,30.5957,30.6041,30.5957,30.5957,2800.0
2005-09-15 15:20:00,36.66,36.67,36.66,36.67,5800.0,30.5957,30.6041,30.5957,30.6041,5800.0
2005-09-15 15:25:00,36.67,36.68,36.67,36.68,3400.0,30.6041,30.6124,30.6041,30.6124,3400.0
2005-09-15 15:30:00,36.68,36.68,36.64,36.65,6800.0,30.6124,30.6124,30.579,30.5874,6800.0
2005-09-15 15:35:00,36.64,36.64,36.52,36.55,12000.0,30.579,30.579,30.4789,30.5039,12000.0
2005-09-15 15:40:00,36.59,36.64,36.59,36.63,3000.0,30.5373,30.579,30.5373,30.5707,3000.0
2005-09-15 15:45:00,36.61,36.63,36.6,36.62,9800.0,30.554,30.5707,30.5457,30.5623,9800.0
2005-09-15 15:50:00,36.62,36.64,36.6,36.63,7400.0,30.5623,30.579,30.5457,30.5707,7400.0
2005-09-15 15:55:00,36.63,36.63,36.63,36.63,5400.0,30.5707,30.5707,30.5707,30.5707,5400.0
2005-09-16 09:30:00,36.72,36.72,36.72,36.72,1600.0,30.6458,30.6458,30.6458,30.6458,1600.0
2005-09-16 09:35:00,36.73,36.73,36.72,36.72,800.0,30.6542,30.6542,30.6458,30.6458,800.0
2005-09-16 09:40:00,36.72,36.72,36.72,36.72,1600.0,30.6458,30.6458,30.6458,30.6458,1600.0
2005-09-16 09:45:00,36.72,36.72,36.72,36.72,0.0,30.6458,30.6458,30.6458,30.6458,0.0
2005-09-16 09:50:00,36.72,36.73,36.72,36.72,7800.0,30.6458,30.6542,30.6458,30.6458,7800.0
2005-09-16 09:55:00,36.66,36.66,36.63,36.63,800.0,30.5957,30.5957,30.5707,30.5707,800.0
2005-09-16 10:00:00,36.63,36.65,36.63,36.63,600.0,30.5707,30.5874,30.5707,30.5707,600.0
2005-09-16 10:05:00,36.63,36.63,36.62,36.62,600.0,30.5707,30.5707,30.5623,30.5623,600.0
2005-09-16 10:10:00,36.63,36.63,36.63,36.63,1200.0,30.5707,30.5707,30.5707,30.5707,1200.0
2005-09-16 10:15:00,36.63,36.64,36.63,36.64,1000.0,30.5707,30.579,30.5707,30.579,1000.0
2005-09-16 10:20:00,36.63,36.63,36.6,36.63,30800.0,30.5707,30.5707,30.5457,30.5707,30800.0
2005-09-16 10:25:00,36.63,36.63,36.63,36.63,800.0,30.5707,30.5707,30.5707,30.5707,800.0
2005-09-16 10:30:00,36.63,36.66,36.63,36.66,5000.0,30.5707,30.5957,30.5707,30.5957,5000.0
2005-09-16 10:35:00,36.66,36.66,36.63,36.63,2200.0,30.5957,30.5957,30.5707,30.5707,2200.0
2005-09-16 10:40:00,36.63,36.65,36.63,36.65,32400.0,30.5707,30.5874,30.5707,30.5874,32400.0
2005-09-16 10:45:00,36.64,36.66,36.63,36.66,3200.0,30.579,30.5957,30.5707,30.5957,3200.0
2005-09-16 10:50:00,36.66,36.66,36.59,36.59,1000.0,30.5957,30.5957,30.5373,30.5373,1000.0
2005-09-16 10:55:00,36.65,36.65,36.65,36.65,200.0,30.5874,30.5874,30.5874,30.5874,200.0
2005-09-16 11:00:00,36.6,36.6,36.58,36.58,3200.0,30.5457,30.5457,30.529,30.529,3200.0
2005-09-16 11:05:00,36.59,36.59,36.58,36.59,600.0,30.5373,30.5373,30.529,30.5373,600.0
2005-09-16 11:10:00,36.59,36.59,36.57,36.59,800.0,30.5373,30.5373,30.5206,30.5373,800.0
2005-09-16 11:15:00,36.59,36.6,36.59,36.6,1000.0,30.5373,30.5457,30.5373,30.5457,1000.0
2005-09-16 11:20:00,36.6,36.62,36.59,36.62,1800.0,30.5457,30.5623,30.5373,30.5623,1800.0
2005-09-16 11:25:00,36.59,36.6,36.59,36.6,1200.0,30.5373,30.5457,30.5373,30.5457,1200.0
2005-09-16 11:30:00,36.6,36.62,36.6,36.62,1000.0,30.5457,30.5623,30.5457,30.5623,1000.0
2005-09-16 11:35:00,36.62,36.62,36.62,36.62,600.0,30.5623,30.5623,30.5623,30.5623,600.0
2005-09-16 11:40:00,36.62,36.62,36.62,36.62,800.0,30.5623,30.5623,30.5623,30.5623,800.0
2005-09-16 11:45:00,36.62,36.63,36.62,36.62,1200.0,30.5623,30.5707,30.5623,30.5623,1200.0
2005-09-16 11:50:00,36.63,36.7,36.63,36.7,2000.0,30.5707,30.6291,30.5707,30.6291,2000.0
2005-09-16 11:55:00,36.71,36.72,36.62,36.64,5600.0,30.6375,30.6458,30.5623,30.579,5600.0
2005-09-16 12:00:00,36.65,36.65,36.65,36.65,1000.0,30.5874,30.5874,30.5874,30.5874,1000.0
2005-09-16 12:05:00,36.68,36.68,36.65,36.66,2200.0,30.6124,30.6124,30.5874,30.5957,2200.0
2005-09-16 12:10:00,36.65,36.65,36.65,36.65,4000.0,30.5874,30.5874,30.5874,30.5874,4000.0
2005-09-16 12:15:00,36.65,36.66,36.65,36.66,400.0,30.5874,30.5957,30.5874,30.5957,400.0
2005-09-16 12:20:00,36.66,36.66,36.66,36.66,0.0,30.5957,30.5957,30.5957,30.5957,0.0
2005-09-16 12:25:00,36.69,36.74,36.69,36.74,3000.0,30.6208,30.6625,30.6208,30.6625,3000.0
2005-09-16 12:30:00,36.74,36.75,36.73,36.73,3600.0,30.6625,30.6708,30.6542,30.6542,3600.0
2005-09-16 12:35:00,36.74,36.74,36.7,36.7,2800.0,30.6625,30.6625,30.6291,30.6291,2800.0
2005-09-16 12:40:00,36.71,36.72,36.71,36.72,600.0,30.6375,30.6458,30.6375,30.6458,600.0
2005-09-16 12:45:00,36.72,36.72,36.72,36.72,800.0,30.6458,30.6458,30.6458,30.6458,800.0
2005-09-16 12:50:00,36.72,36.77,36.72,36.77,2400.0,30.6458,30.6875,30.6458,30.6875,2400.0
2005-09-16 12:55:00,36.77,36.77,36.77,36.77,3000.0,30.6875,30.6875,30.6875,30.6875,3000.0
2005-09-16 13:00:00,36.77,36.77,36.77,36.77,1600.0,30.6875,30.6875,30.6875,30.6875,1600.0
2005-09-16 13:05:00,36.77,36.77,36.72,36.72,4000.0,30.6875,30.6875,30.6458,30.6458,4000.0
2005-09-16 13:10:00,36.72,36.74,36.72,36.74,1600.0,30.6458,30.6625,30.6458,30.6625,1600.0
2005-09-16 13:15:00,36.73,36.73,36.73,36.73,800.0,30.6542,30.6542,30.6542,30.6542,800.0
2005-09-16 13:20:00,36.73,36.73,36.73,36.73,1000.0,30.6542,30.6542,30.6542,30.6542,1000.0
2005-09-16 13:25:00,36.74,36.77,36.74,36.75,2400.0,30.6625,30.6875,30.6625,30.6708,2400.0
2005-09-16 13:30:00,36.75,36.77,36.75,36.77,1800.0,30.6708,30.6875,30.6708,30.6875,1800.0
2005-09-16 13:35:00,36.77,36.77,36.7,36.7,3000.0,30.6875,30.6875,30.6291,30.6291,3000.0
2005-09-16 13:40:00,36.71,36.71,36.7,36.71,800.0,30.6375,30.6375,30.6291,30.6375,800.0
2005-09-16 13:45:00,36.71,36.73,36.71,36.71,800.0,30.6375,30.6542,30.6375,30.6375,800.0
2005-09-16 13:50:00,36.71,36.74,36.71,36.74,2800.0,30.6375,30.6625,30.6375,30.6625,2800.0
2005-09-16 13:55:00,36.74,36.79,36.74,36.79,2800.0,30.6625,30.7042,30.6625,30.7042,2800.0
2005-09-16 14:00:00,36.77,36.8,36.77,36.8,3800.0,30.6875,30.7126,30.6875,30.7126,3800.0
2005-09-16 14:05:00,36.8,36.82,36.8,36.8,1000.0,30.7126,30.7293,30.7126,30.7126,1000.0
2005-09-16 14:10:00,36.8,36.8,36.78,36.78,2200.0,30.7126,30.7126,30.6959,30.6959,2200.0
2005-09-16 14:15:00,36.8,36.8,36.79,36.79,400.0,30.7126,30.7126,30.7042,30.7042,400.0
2005-09-16 14:20:00,36.79,36.79,36.78,36.78,800.0,30.7042,30.7042,30.6959,30.6959,800.0
2005-09-16 14:25:00,36.78,36.8,36.72,36.77,4600.0,30.6959,30.7126,30.6458,30.6875,4600.0
2005-09-16 14:30:00,36.77,36.78,36.77,36.78,1200.0,30.6875,30.6959,30.6875,30.6959,1200.0
2005-09-16 14:35:00,36.77,36.82,36.77,36.82,1600.0,30.6875,30.7293,30.6875,30.7293,1600.0
2005-09-16 14:40:00,36.82,36.84,36.81,36.84,3200.0,30.7293,30.746,30.7209,30.746,3200.0
2005-09-16 14:45:00,36.82,36.82,36.82,36.82,400.0,30.7293,30.7293,30.7293,30.7293,400.0
2005-09-16 14:50:00,36.83,36.9,36.83,36.9,4800.0,30.7376,30.796,30.7376,30.796,4800.0
2005-09-16 14:55:00,36.92,36.92,36.91,36.91,2000.0,30.8127,30.8127,30.8044,30.8044,2000.0
2005-09-16 15:00:00,36.88,36.9,36.88,36.9,1200.0,30.7793,30.796,30.7793,30.796,1200.0
2005-09-16 15:05:00,36.9,36.9,36.9,36.9,1000.0,30.796,30.796,30.796,30.796,1000.0
2005-09-16 15:10:00,36.9,36.91,36.9,36.91,1800.0,30.796,30.8044,30.796,30.8044,1800.0
2005-09-16 15:15:00,36.9,36.95,36.9,36.95,5000.0,30.796,30.8378,30.796,30.8378,5000.0
2005-09-16 15:20:00,36.96,36.98,36.95,36.96,10200.0,30.8461,30.8628,30.8378,30.8461,10200.0
2005-09-16 15:25:00,36.96,36.96,36.96,36.96,2400.0,30.8461,30.8461,30.8461,30.8461,2400.0
2005-09-16 15:30:00,36.96,36.98,36.95,36.98,7200.0,30.8461,30.8628,30.8378,30.8628,7200.0
2005-09-16 15:35:00,36.98,36.99,36.98,36.99,4800.0,30.8628,30.8711,30.8628,30.8711,4800.0
2005-09-16 15:40:00,37.0,37.05,37.0,37.05,3800.0,30.8795,30.9212,30.8795,30.9212,3800.0
2005-09-16 15:45:00,37.09,37.13,37.08,37.13,19000.0,30.9546,30.988,30.9463,30.988,19000.0
2005-09-16 15:50:00,37.11,37.11,37.08,37.08,7600.0,30.9713,30.9713,30.9463,30.9463,7600.0
2005-09-16 15:55:00,37.08,37.18,37.08,37.18,30000.0,30.9463,31.0297,30.9463,31.0297,30000.0
2005-09-19 09:30:00,36.24,37.02,36.24,37.02,9600.0,30.2452,30.8962,30.2452,30.8962,9600.0
2005-09-19 09:35:00,37.02,37.02,37.02,37.02,600.0,30.8962,30.8962,30.8962,30.8962,600.0
2005-09-19 09:40:00,36.95,36.96,36.95,36.96,800.0,30.8378,30.8461,30.8378,30.8461,800.0
2005-09-19 09:45:00,36.95,36.95,36.9,36.91,3200.0,30.8378,30.8378,30.796,30.8044,3200.0
2005-09-19 09:50:00,36.9,36.93,36.9,36.9,5400.0,30.796,30.8211,30.796,30.796,5400.0
2005-09-19 09:55:00,36.9,36.93,36.9,36.93,5600.0,30.796,30.8211,30.796,30.8211,5600.0
2005-09-19 10:00:00,36.91,36.91,36.85,36.87,4400.0,30.8044,30.8044,30.7543,30.771,4400.0
2005-09-19 10:05:00,36.87,36.97,36.87,36.97,6000.0,30.771,30.8544,30.771,30.8544,6000.0
2005-09-19 10:10:00,36.9,36.9,36.88,36.88,2400.0,30.796,30.796,30.7793,30.7793,2400.0
2005-09-19 10:15:00,36.88,36.88,36.88,36.88,9400.0,30.7793,30.7793,30.7793,30.7793,9400.0
2005-09-19 10:20:00,36.88,36.88,36.88,36.88,2000.0,30.7793,30.7793,30.7793,30.7793,2000.0
2005-09-19 10:25:00,36.88,36.88,36.83,36.84,7200.0,30.7793,30.7793,30.7376,30.746,7200.0
2005-09-19 10:30:00,36.78,36.84,36.78,36.84,2200.0,30.6959,30.746,30.6959,30.746,2200.0
2005-09-19 10:35:00,36.87,36.9,36.86,36.9,7000.0,30.771,30.796,30.7626,30.796,7000.0
2005-09-19 10:40:00,36.9,36.93,36.88,36.88,3400.0,30.796,30.8211,30.7793,30.7793,3400.0
2005-09-19 10:45:00,36.88,36.93,36.86,36.93,2400.0,30.7793,30.8211,30.7626,30.8211,2400.0
2005-09-19 10:50:00,36.93,36.93,36.93,36.93,800.0,30.8211,30.8211,30.8211,30.8211,800.0
2005-09-19 10:55:00,36.95,36.95,36.91,36.91,2800.0,30.8378,30.8378,30.8044,30.8044,2800.0
2005-09-19 11:00:00,36.91,36.92,36.9,36.92,3600.0,30.8044,30.8127,30.796,30.8127,3600.0
2005-09-19 11:05:00,36.91,36.91,36.88,36.88,4000.0,30.8044,30.8044,30.7793,30.7793,4000.0
2005-09-19 11:10:00,36.88,36.88,36.8,36.85,4800.0,30.7793,30.7793,30.7126,30.7543,4800.0
2005-09-19 11:15:00,36.85,36.88,36.85,36.88,2400.0,30.7543,30.7793,30.7543,30.7793,2400.0
2005-09-19 11:20:00,36.84,36.84,36.84,36.84,200.0,30.746,30.746,30.746,30.746,200.0
2005-09-19 11:25:00,36.85,36.85,36.84,36.84,2800.0,30.7543,30.7543,30.746,30.746,2800.0
2005-09-19 11:30:00,36.85,36.85,36.84,36.85,2400.0,30.7543,30.7543,30.746,30.7543,2400.0
2005-09-19 11:35:00,36.84,36.85,36.84,36.85,1200.0,30.746,30.7543,30.746,30.7543,1200.0
2005-09-19 11:40:00,36.85,36.85,36.85,36.85,1000.0,30.7543,30.7543,30.7543,30.7543,1000.0
2005-09-19 11:45:00,36.85,36.98,36.85,36.98,2000.0,30.7543,30.8628,30.7543,30.8628,2000.0
2005-09-19 11:50:00,36.99,37.02,36.99,37.01,2000.0,30.8711,30.8962,30.8711,30.8878,2000.0
2005-09-19 11:55:00,37.0,37.0,36.99,37.0,1000.0,30.8795,30.8795,30.8711,30.8795,1000.0
2005-09-19 12:00:00,36.99,37.01,36.99,37.0,1600.0,30.8711,30.8878,30.8711,30.8795,1600.0
2005-09-19 12:05:00,37.0,37.01,37.0,37.0,2200.0,30.8795,30.8878,30.8795,30.8795,2200.0
2005-09-19 12:10:00,37.02,37.08,37.01,37.04,2800.0,30.8962,30.9463,30.8878,30.9129,2800.0
2005-09-19 12:15:00,37.04,37.04,37.04,37.04,0.0,30.9129,30.9129,30.9129,30.9129,0.0
2005-09-19 12:20:00,37.06,37.08,37.06,37.08,1200.0,30.9296,30.9463,30.9296,30.9463,1200.0
2005-09-19 12:25:00,37.1,37.1,37.05,37.05,3600.0,30.9629,30.9629,30.9212,30.9212,3600.0
2005-09-19 12:30:00,37.05,37.05,37.05,37.05,1200.0,30.9212,30.9212,30.9212,30.9212,1200.0
2005-09-19 12:35:00,37.05,37.06,36.99,36.99,5000.0,30.9212,30.9296,30.8711,30.8711,5000.0
2005-09-19 12:40:00,36.99,37.01,36.99,37.0,1600.0,30.8711,30.8878,30.8711,30.8795,1600.0
2005-09-19 12:45:00,37.01,37.01,37.01,37.01,200.0,30.8878,30.8878,30.8878,30.8878,200.0
2005-09-19 12:50:00,37.01,37.04,37.01,37.04,1800.0,30.8878,30.9129,30.8878,30.9129,1800.0
2005-09-19 12:55:00,37.07,37.08,37.07,37.08,800.0,30.9379,30.9463,30.9379,30.9463,800.0
2005-09-19 13:00:00,37.08,37.13,37.08,37.1,2000.0,30.9463,30.988,30.9463,30.9629,2000.0
2005-09-19 13:05:00,37.1,37.1,37.09,37.09,1600.0,30.9629,30.9629,30.9546,30.9546,1600.0
2005-09-19 13:10:00,37.07,37.1,37.07,37.07,1800.0,30.9379,30.9629,30.9379,30.9379,1800.0
2005-09-19 13:15:00,37.08,37.08,37.07,37.08,1400.0,30.9463,30.9463,30.9379,30.9463,1400.0
2005-09-19 13:20:00,37.08,37.08,37.08,37.08,1400.0,30.9463,30.9463,30.9463,30.9463,1400.0
2005-09-19 13:25:00,37.08,37.08,37.06,37.06,1200.0,30.9463,30.9463,30.9296,30.9296,1200.0
2005-09-19 13:30:00,37.08,37.1,37.07,37.08,3000.0,30.9463,30.9629,30.9379,30.9463,3000.0
2005-09-19 13:35:00,37.07,37.08,37.07,37.08,3200.0,30.9379,30.9463,30.9379,30.9463,3200.0
2005-09-19 13:40:00,37.08,37.08,37.08,37.08,2800.0,30.9463,30.9463,30.9463,30.9463,2800.0
2005-09-19 13:45:00,37.07,37.07,37.07,37.07,1600.0,30.9379,30.9379,30.9379,30.9379,1600.0
2005-09-19 13:50:00,37.08,37.08,37.08,37.08,400.0,30.9463,30.9463,30.9463,30.9463,400.0
2005-09-19 13:55:00,37.08,37.08,37.08,37.08,0.0,30.9463,30.9463,30.9463,30.9463,0.0
2005-09-19 14:00:00,37.08,37.08,37.06,37.06,1800.0,30.9463,30.9463,30.9296,30.9296,1800.0
2005-09-19 14:05:00,37.06,37.06,37.06,37.06,1000.0,30.9296,30.9296,30.9296,30.9296,1000.0
2005-09-19 14:10:00,37.06,37.06,37.05,37.05,3800.0,30.9296,30.9296,30.9212,30.9212,3800.0
2005-09-19 14:15:00,37.05,37.05,37.05,37.05,800.0,30.9212,30.9212,30.9212,30.9212,800.0
2005-09-19 14:20:00,37.05,37.05,37.05,37.05,0.0,30.9212,30.9212,30.9212,30.9212,0.0
2005-09-19 14:25:00,37.03,37.03,37.01,37.01,1000.0,30.9045,30.9045,30.8878,30.8878,1000.0
2005-09-19 14:30:00,37.0,37.0,36.93,36.95,9600.0,30.8795,30.8795,30.8211,30.8378,9600.0
2005-09-19 14:35:00,36.96,36.96,36.93,36.94,6000.0,30.8461,30.8461,30.8211,30.8294,6000.0
2005-09-19 14:40:00,36.93,36.95,36.93,36.95,5600.0,30.8211,30.8378,30.8211,30.8378,5600.0
2005-09-19 14:45:00,36.95,36.96,36.95,36.96,3800.0,30.8378,30.8461,30.8378,30.8461,3800.0
2005-09-19 14:50:00,36.96,37.05,36.96,36.97,7000.0,30.8461,30.9212,30.8461,30.8544,7000.0
2005-09-19 14:55:00,36.99,37.02,36.99,37.0,800.0,30.8711,30.8962,30.8711,30.8795,800.0
2005-09-19 15:00:00,37.0,37.0,37.0,37.0,2000.0,30.8795,30.8795,30.8795,30.8795,2000.0
2005-09-19 15:05:00,37.01,37.01,37.0,37.01,1400.0,30.8878,30.8878,30.8795,30.8878,1400.0
2005-09-19 15:10:00,37.01,37.01,36.99,36.99,1000.0,30.8878,30.8878,30.8711,30.8711,1000.0
2005-09-19 15:15:00,36.98,36.99,36.97,36.97,6200.0,30.8628,30.8711,30.8544,30.8544,6200.0
2005-09-19 15:20:00,36.97,36.98,36.97,36.98,4200.0,30.8544,30.8628,30.8544,30.8628,4200.0
2005-09-19 15:25:00,36.97,37.01,36.97,37.01,4200.0,30.8544,30.8878,30.8544,30.8878,4200.0
2005-09-19 15:30:00,37.01,37.02,36.99,37.02,3400.0,30.8878,30.8962,30.8711,30.8962,3400.0
2005-09-19 15:35:00,37.02,37.02,37.02,37.02,1000.0,30.8962,30.8962,30.8962,30.8962,1000.0
2005-09-19 15:40:00,37.0,37.05,37.0,37.02,5000.0,30.8795,30.9212,30.8795,30.8962,5000.0
2005-09-19 15:45:00,37.02,37.02,36.98,36.99,6400.0,30.8962,30.8962,30.8628,30.8711,6400.0
2005-09-19 15:50:00,36.99,37.01,36.99,37.0,2600.0,30.8711,30.8878,30.8711,30.8795,2600.0
2005-09-19 15:55:00,37.0,37.01,37.0,37.01,6400.0,30.8795,30.8878,30.8795,30.8878,6400.0
2005-09-20 09:30:00,37.01,37.05,37.01,37.05,2400.0,30.8878,30.9212,30.8878,30.9212,2400.0
2005-09-20 09:35:00,37.1,37.13,37.1,37.1,2400.0,30.9629,30.988,30.9629,30.9629,2400.0
2005-09-20 09:40:00,37.06,37.06,37.06,37.06,600.0,30.9296,30.9296,30.9296,30.9296,600.0
2005-09-20 09:45:00,37.02,37.02,36.97,36.97,4200.0,30.8962,30.8962,30.8544,30.8544,4200.0
2005-09-20 09:50:00,36.97,36.97,36.97,36.97,0.0,30.8544,30.8544,30.8544,30.8544,0.0
2005-09-20 09:55:00,36.98,36.99,36.98,36.99,2600.0,30.8628,30.8711,30.8628,30.8711,2600.0
2005-09-20 10:00:00,37.04,37.04,37.03,37.03,1800.0,30.9129,30.9129,30.9045,30.9045,1800.0
2005-09-20 10:05:00,37.03,37.03,37.03,37.03,0.0,30.9045,30.9045,30.9045,30.9045,0.0
2005-09-20 10:10:00,37.03,37.03,37.03,37.03,0.0,30.9045,30.9045,30.9045,30.9045,0.0
2005-09-20 10:15:00,37.02,37.02,37.02,37.02,200.0,30.8962,30.8962,30.8962,30.8962,200.0
2005-09-20 10:20:00,36.98,36.98,36.96,36.98,4000.0,30.8628,30.8628,30.8461,30.8628,4000.0
2005-09-20 10:25:00,36.98,37.0,36.98,36.99,2000.0,30.8628,30.8795,30.8628,30.8711,2000.0
2005-09-20 10:30:00,36.99,36.99,36.97,36.97,1400.0,30.8711,30.8711,30.8544,30.8544,1400.0
2005-09-20 10:35:00,36.97,37.0,36.97,37.0,2400.0,30.8544,30.8795,30.8544,30.8795,2400.0
2005-09-20 10:40:00,37.0,37.01,37.0,37.01,2000.0,30.8795,30.8878,30.8795,30.8878,2000.0
2005-09-20 10:45:00,37.0,37.0,37.0,37.0,800.0,30.8795,30.8795,30.8795,30.8795,800.0
2005-09-20 10:50:00,37.0,37.0,36.98,36.98,600.0,30.8795,30.8795,30.8628,30.8628,600.0
2005-09-20 10:55:00,36.97,36.97,36.96,36.96,5200.0,30.8544,30.8544,30.8461,30.8461,5200.0
2005-09-20 11:00:00,36.97,36.97,36.97,36.97,200.0,30.8544,30.8544,30.8544,30.8544,200.0
2005-09-20 11:05:00,36.97,36.97,36.96,36.97,3800.0,30.8544,30.8544,30.8461,30.8544,3800.0
2005-09-20 11:10:00,36.98,37.05,36.98,37.0,3000.0,30.8628,30.9212,30.8628,30.8795,3000.0
2005-09-20 11:15:00,37.02,37.02,36.99,37.0,6200.0,30.8962,30.8962,30.8711,30.8795,6200.0
2005-09-20 11:20:00,37.0,37.0,36.98,37.0,5800.0,30.8795,30.8795,30.8628,30.8795,5800.0
2005-09-20 11:25:00,37.0,37.0,36.98,37.0,11000.0,30.8795,30.8795,30.8628,30.8795,11000.0
2005-09-20 11:30:00,37.0,37.01,36.98,37.01,4800.0,30.8795,30.8878,30.8628,30.8878,4800.0
2005-09-20 11:35:00,37.02,37.02,37.02,37.02,800.0,30.8962,30.8962,30.8962,30.8962,800.0
2005-09-20 11:40:00,37.01,37.02,37.01,37.02,2000.0,30.8878,30.8962,30.8878,30.8962,2000.0
2005-09-20 11:45:00,36.98,37.0,36.98,37.0,5400.0,30.8628,30.8795,30.8628,30.8795,5400.0
2005-09-20 11:50:00,37.0,37.01,37.0,37.01,3200.0,30.8795,30.8878,30.8795,30.8878,3200.0
2005-09-20 11:55:00,37.01,37.01,37.01,37.01,400.0,30.8878,30.8878,30.8878,30.8878,400.0
2005-09-20 12:00:00,37.01,37.02,37.0,37.01,6200.0,30.8878,30.8962,30.8795,30.8878,6200.0
2005-09-20 12:05:00,37.01,37.01,37.0,37.01,3000.0,30.8878,30.8878,30.8795,30.8878,3000.0
2005-09-20 12:10:00,37.01,37.01,37.0,37.01,7800.0,30.8878,30.8878,30.8795,30.8878,7800.0
2005-09-20 12:15:00,37.01,37.01,37.01,37.01,400.0,30.8878,30.8878,30.8878,30.8878,400.0
2005-09-20 12:20:00,37.01,37.01,37.0,37.0,6200.0,30.8878,30.8878,30.8795,30.8795,6200.0
2005-09-20 12:25:00,37.0,37.0,37.0,37.0,600.0,30.8795,30.8795,30.8795,30.8795,600.0
2005-09-20 12:30:00,37.0,37.02,37.0,37.02,4400.0,30.8795,30.8962,30.8795,30.8962,4400.0
2005-09-20 12:35:00,37.02,37.02,37.02,37.02,0.0,30.8962,30.8962,30.8962,30.8962,0.0
2005-09-20 12:40:00,37.01,37.01,37.01,37.01,800.0,30.8878,30.8878,30.8878,30.8878,800.0
2005-09-20 12:45:00,37.01,37.01,37.01,37.01,400.0,30.8878,30.8878,30.8878,30.8878,400.0
2005-09-20 12:50:00,37.01,37.02,37.01,37.02,2800.0,30.8878,30.8962,30.8878,30.8962,2800.0
2005-09-20 12:55:00,37.01,37.01,37.0,37.01,1800.0,30.8878,30.8878,30.8795,30.8878,1800.0
2005-09-20 13:00:00,37.01,37.01,37.0,37.0,1400.0,30.8878,30.8878,30.8795,30.8795,1400.0
2005-09-20 13:05:00,37.01,37.01,37.0,37.0,1800.0,30.8878,30.8878,30.8795,30.8795,1800.0
2005-09-20 13:10:00,36.99,37.0,36.99,37.0,1800.0,30.8711,30.8795,30.8711,30.8795,1800.0
2005-09-20 13:15:00,37.0,37.07,37.0,37.02,4400.0,30.8795,30.9379,30.8795,30.8962,4400.0
2005-09-20 13:20:00,37.06,37.08,37.06,37.08,1000.0,30.9296,30.9463,30.9296,30.9463,1000.0
2005-09-20 13:25:00,37.08,37.08,37.08,37.08,0.0,30.9463,30.9463,30.9463,30.9463,0.0
2005-09-20 13:30:00,37.08,37.08,37.05,37.05,1400.0,30.9463,30.9463,30.9212,30.9212,1400.0
2005-09-20 13:35:00,37.05,37.05,37.05,37.05,0.0,30.9212,30.9212,30.9212,30.9212,0.0
2005-09-20 13:40:00,37.02,37.02,37.02,37.02,2400.0,30.8962,30.8962,30.8962,30.8962,2400.0
2005-09-20 13:45:00,37.01,37.01,37.01,37.01,200.0,30.8878,30.8878,30.8878,30.8878,200.0
2005-09-20 13:50:00,36.99,37.04,36.99,37.02,6600.0,30.8711,30.9129,30.8711,30.8962,6600.0
2005-09-20 13:55:00,37.01,37.01,37.01,37.01,200.0,30.8878,30.8878,30.8878,30.8878,200.0
2005-09-20 14:00:00,37.02,37.02,37.01,37.01,600.0,30.8962,30.8962,30.8878,30.8878,600.0
2005-09-20 14:05:00,37.01,37.02,37.01,37.02,3800.0,30.8878,30.8962,30.8878,30.8962,3800.0
2005-09-20 14:10:00,37.02,37.04,37.02,37.04,2600.0,30.8962,30.9129,30.8962,30.9129,2600.0
2005-09-20 14:15:00,37.05,37.13,37.04,37.13,3000.0,30.9212,30.988,30.9129,30.988,3000.0
2005-09-20 14:20:00,37.1,37.12,37.09,37.12,2200.0,30.9629,30.9796,30.9546,30.9796,2200.0
2005-09-20 14:25:00,37.1,37.1,37.08,37.08,2800.0,30.9629,30.9629,30.9463,30.9463,2800.0
2005-09-20 14:30:00,37.06,37.1,37.06,37.1,4200.0,30.9296,30.9629,30.9296,30.9629,4200.0
2005-09-20 14:35:00,37.09,37.1,37.09,37.09,1800.0,30.9546,30.9629,30.9546,30.9546,1800.0
2005-09-20 14:40:00,37.09,37.09,37.08,37.08,3400.0,30.9546,30.9546,30.9463,30.9463,3400.0
2005-09-20 14:45:00,37.08,37.08,37.05,37.07,12200.0,30.9463,30.9463,30.9212,30.9379,12200.0
2005-09-20 14:50:00,37.07,37.11,37.07,37.11,18400.0,30.9379,30.9713,30.9379,30.9713,18400.0
2005-09-20 14:55:00,37.11,37.12,37.05,37.06,37800.0,30.9713,30.9796,30.9212,30.9296,37800.0
2005-09-20 15:00:00,37.08,37.09,37.07,37.08,6800.0,30.9463,30.9546,30.9379,30.9463,6800.0
2005-09-20 15:05:00,37.08,37.08,37.08,37.08,3800.0,30.9463,30.9463,30.9463,30.9463,3800.0
2005-09-20 15:10:00,37.08,37.09,37.07,37.07,8200.0,30.9463,30.9546,30.9379,30.9379,8200.0
2005-09-20 15:15:00,37.07,37.07,37.06,37.06,4000.0,30.9379,30.9379,30.9296,30.9296,4000.0
2005-09-20 15:20:00,37.06,37.07,37.06,37.07,9800.0,30.9296,30.9379,30.9296,30.9379,9800.0
2005-09-20 15:25:00,37.07,37.1,37.07,37.1,7400.0,30.9379,30.9629,30.9379,30.9629,7400.0
2005-09-20 15:30:00,37.1,37.1,37.09,37.09,6800.0,30.9629,30.9629,30.9546,30.9546,6800.0
2005-09-20 15:35:00,37.1,37.17,37.09,37.17,4200.0,30.9629,31.0214,30.9546,31.0214,4200.0
2005-09-20 15:40:00,37.19,37.19,37.17,37.19,11800.0,31.0381,31.0381,31.0214,31.0381,11800.0
2005-09-20 15:45:00,37.22,37.22,37.2,37.2,5800.0,31.0631,31.0631,31.0464,31.0464,5800.0
2005-09-20 15:50:00,37.21,37.21,37.17,37.19,9000.0,31.0547,31.0547,31.0214,31.0381,9000.0
2005-09-20 15:55:00,37.18,37.19,37.11,37.13,13200.0,31.0297,31.0381,30.9713,30.988,13200.0
2005-09-21 09:30:00,37.1,37.1,37.05,37.06,4800.0,30.9629,30.9629,30.9212,30.9296,4800.0
2005-09-21 09:35:00,37.02,37.06,37.01,37.05,6400.0,30.8962,30.9296,30.8878,30.9212,6400.0
2005-09-21 09:40:00,37.03,37.03,37.02,37.02,1200.0,30.9045,30.9045,30.8962,30.8962,1200.0
2005-09-21 09:45:00,37.0,37.02,37.0,37.01,5200.0,30.8795,30.8962,30.8795,30.8878,5200.0
2005-09-21 09:50:00,37.01,37.02,36.98,37.02,10400.0,30.8878,30.8962,30.8628,30.8962,10400.0
2005-09-21 09:55:00,37.02,37.05,37.02,37.04,2400.0,30.8962,30.9212,30.8962,30.9129,2400.0
2005-09-21 10:00:00,37.02,37.02,37.02,37.02,1200.0,30.8962,30.8962,30.8962,30.8962,1200.0
2005-09-21 10:05:00,37.02,37.02,37.01,37.02,2800.0,30.8962,30.8962,30.8878,30.8962,2800.0
2005-09-21 10:10:00,37.02,37.03,37.02,37.03,3600.0,30.8962,30.9045,30.8962,30.9045,3600.0
2005-09-21 10:15:00,37.03,37.1,37.02,37.08,8600.0,30.9045,30.9629,30.8962,30.9463,8600.0
2005-09-21 10:20:00,37.08,37.08,37.08,37.08,400.0,30.9463,30.9463,30.9463,30.9463,400.0
2005-09-21 10:25:00,37.08,37.1,37.08,37.08,11000.0,30.9463,30.9629,30.9463,30.9463,11000.0
2005-09-21 10:30:00,37.08,37.18,37.08,37.18,7400.0,30.9463,31.0297,30.9463,31.0297,7400.0
2005-09-21 10:35:00,37.15,37.21,37.15,37.2,3400.0,31.0047,31.0547,31.0047,31.0464,3400.0
2005-09-21 10:40:00,37.2,37.27,37.2,37.27,6800.0,31.0464,31.1048,31.0464,31.1048,6800.0
2005-09-21 10:45:00,37.27,37.32,37.27,37.3,3200.0,31.1048,31.1466,31.1048,31.1299,3200.0
2005-09-21 10:50:00,37.3,37.31,37.18,37.18,8000.0,31.1299,31.1382,31.0297,31.0297,8000.0
2005-09-21 10:55:00,37.17,37.18,37.15,37.15,3600.0,31.0214,31.0297,31.0047,31.0047,3600.0
2005-09-21 11:00:00,37.16,37.2,37.16,37.2,1000.0,31.013,31.0464,31.013,31.0464,1000.0
2005-09-21 11:05:00,37.16,37.16,37.16,37.16,4200.0,31.013,31.013,31.013,31.013,4200.0
2005-09-21 11:10:00,37.16,37.18,37.16,37.18,4000.0,31.013,31.0297,31.013,31.0297,4000.0
2005-09-21 11:15:00,37.18,37.18,37.18,37.18,1600.0,31.0297,31.0297,31.0297,31.0297,1600.0
2005-09-21 11:20:00,37.18,37.2,37.18,37.2,6400.0,31.0297,31.0464,31.0297,31.0464,6400.0
2005-09-21 11:25:00,37.21,37.22,37.21,37.22,1000.0,31.0547,31.0631,31.0547,31.0631,1000.0
2005-09-21 11:30:00,37.22,37.23,37.22,37.23,12200.0,31.0631,31.0714,31.0631,31.0714,12200.0
2005-09-21 11:35:00,37.24,37.32,37.24,37.32,6200.0,31.0798,31.1466,31.0798,31.1466,6200.0
2005-09-21 11:40:00,37.32,37.34,37.32,37.34,4400.0,31.1466,31.1632,31.1466,31.1632,4400.0
2005-09-21 11:45:00,37.34,37.34,37.34,37.34,600.0,31.1632,31.1632,31.1632,31.1632,600.0
2005-09-21 11:50:00,37.35,37.37,37.29,37.3,11600.0,31.1716,31.1883,31.1215,31.1299,11600.0
2005-09-21 11:55:00,37.31,37.31,37.28,37.28,2600.0,31.1382,31.1382,31.1132,31.1132,2600.0
2005-09-21 12:00:00,37.28,37.28,37.27,37.27,103600.0,31.1132,31.1132,31.1048,31.1048,103600.0
2005-09-21 12:05:00,37.29,37.29,37.29,37.29,600.0,31.1215,31.1215,31.1215,31.1215,600.0
2005-09-21 12:10:00,37.28,37.29,37.27,37.28,1800.0,31.1132,31.1215,31.1048,31.1132,1800.0
2005-09-21 12:15:00,37.28,37.32,37.28,37.32,2800.0,31.1132,31.1466,31.1132,31.1466,2800.0
2005-09-21 12:20:00,37.32,37.33,37.32,37.33,1200.0,31.1466,31.1549,31.1466,31.1549,1200.0
2005-09-21 12:25:00,37.33,37.33,37.31,37.32,1600.0,31.1549,31.1549,31.1382,31.1466,1600.0
2005-09-21 12:30:00,37.32,37.33,37.31,37.33,2600.0,31.1466,31.1549,31.1382,31.1549,2600.0
2005-09-21 12:35:00,37.32,37.32,37.31,37.31,800.0,31.1466,31.1466,31.1382,31.1382,800.0
2005-09-21 12:40:00,37.32,37.32,37.31,37.31,1000.0,31.1466,31.1466,31.1382,31.1382,1000.0
2005-09-21 12:45:00,37.31,37.32,37.31,37.32,3400.0,31.1382,31.1466,31.1382,31.1466,3400.0
2005-09-21 12:50:00,37.32,37.32,37.31,37.31,4000.0,31.1466,31.1466,31.1382,31.1382,4000.0
2005-09-21 12:55:00,37.32,37.35,37.32,37.35,4000.0,31.1466,31.1716,31.1466,31.1716,4000.0
2005-09-21 13:00:00,37.35,37.35,37.35,37.35,4800.0,31.1716,31.1716,31.1716,31.1716,4800.0
2005-09-21 13:05:00,37.35,37.43,37.35,37.41,12800.0,31.1716,31.2384,31.1716,31.2217,12800.0
2005-09-21 13:10:00,37.43,37.44,37.43,37.44,3400.0,31.2384,31.2467,31.2384,31.2467,3400.0
2005-09-21 13:15:00,37.44,37.44,37.41,37.41,6200.0,31.2467,31.2467,31.2217,31.2217,6200.0
2005-09-21 13:20:00,37.41,37.42,37.39,37.39,21400.0,31.2217,31.23,31.205,31.205,21400.0
2005-09-21 13:25:00,37.38,37.38,37.38,37.38,1800.0,31.1966,31.1966,31.1966,31.1966,1800.0
2005-09-21 13:30:00,37.38,37.38,37.35,37.35,1800.0,31.1966,31.1966,31.1716,31.1716,1800.0
2005-09-21 13:35:00,37.35,37.36,37.32,37.32,3000.0,31.1716,31.1799,31.1466,31.1466,3000.0
2005-09-21 13:40:00,37.31,37.31,37.25,37.25,2600.0,31.1382,31.1382,31.0881,31.0881,2600.0
2005-09-21 13:45:00,37.27,37.3,37.25,37.27,4800.0,31.1048,31.1299,31.0881,31.1048,4800.0
2005-09-21 13:50:00,37.26,37.26,37.25,37.26,6600.0,31.0965,31.0965,31.0881,31.0965,6600.0
2005-09-21 13:55:00,37.26,37.27,37.25,37.26,7200.0,31.0965,31.1048,31.0881,31.0965,7200.0
2005-09-21 14:00:00,37.26,37.26,37.24,37.24,5600.0,31.0965,31.0965,31.0798,31.0798,5600.0
2005-09-21 14:05:00,37.24,37.24,37.2,37.2,3600.0,31.0798,31.0798,31.0464,31.0464,3600.0
2005-09-21 14:10:00,37.2,37.2,37.18,37.18,8600.0,31.0464,31.0464,31.0297,31.0297,8600.0
2005-09-21 14:15:00,37.18,37.21,37.18,37.21,2600.0,31.0297,31.0547,31.0297,31.0547,2600.0
2005-09-21 14:20:00,37.21,37.24,37.2,37.24,9000.0,31.0547,31.0798,31.0464,31.0798,9000.0
2005-09-21 14:25:00,37.24,37.26,37.22,37.22,12600.0,31.0798,31.0965,31.0631,31.0631,12600.0
2005-09-21 14:30:00,37.22,37.22,37.13,37.13,3200.0,31.0631,31.0631,30.988,30.988,3200.0
2005-09-21 14:35:00,37.13,37.15,37.13,37.14,4600.0,30.988,31.0047,30.988,30.9963,4600.0
2005-09-21 14:40:00,37.14,37.14,37.13,37.13,181800.0,30.9963,30.9963,30.988,30.988,181800.0
2005-09-21 14:45:00,37.16,37.17,37.16,37.17,2000.0,31.013,31.0214,31.013,31.0214,2000.0
2005-09-21 14:50:00,37.19,37.22,37.19,37.22,2200.0,31.0381,31.0631,31.0381,31.0631,2200.0
2005-09-21 14:55:00,37.24,37.32,37.24,37.29,7000.0,31.0798,31.1466,31.0798,31.1215,7000.0
2005-09-21 15:00:00,37.3,37.3,37.21,37.21,3800.0,31.1299,31.1299,31.0547,31.0547,3800.0
2005-09-21 15:05:00,37.2,37.2,37.16,37.17,4200.0,31.0464,31.0464,31.013,31.0214,4200.0
2005-09-21 15:10:00,37.18,37.23,37.18,37.2,2000.0,31.0297,31.0714,31.0297,31.0464,2000.0
2005-09-21 15:15:00,37.24,37.24,37.22,37.23,2600.0,31.0798,31.0798,31.0631,31.0714,2600.0
2005-09-21 15:20:00,37.22,37.23,37.2,37.21,3600.0,31.0631,31.0714,31.0464,31.0547,3600.0
2005-09-21 15:25:00,37.21,37.21,37.19,37.21,2600.0,31.0547,31.0547,31.0381,31.0547,2600.0
2005-09-21 15:30:00,37.21,37.23,37.19,37.23,5400.0,31.0547,31.0714,31.0381,31.0714,5400.0
2005-09-21 15:35:00,37.28,37.28,37.24,37.24,3600.0,31.1132,31.1132,31.0798,31.0798,3600.0
2005-09-21 15:40:00,37.24,37.27,37.24,37.24,17800.0,31.0798,31.1048,31.0798,31.0798,17800.0
2005-09-21 15:45:00,37.25,37.25,37.23,37.23,19200.0,31.0881,31.0881,31.0714,31.0714,19200.0
2005-09-21 15:50:00,37.23,37.23,37.2,37.2,4800.0,31.0714,31.0714,31.0464,31.0464,4800.0
2005-09-21 15:55:00,37.2,37.21,37.16,37.16,15800.0,31.0464,31.0547,31.013,31.013,15800.0
2005-09-22 09:30:00,37.15,37.15,37.13,37.15,4600.0,31.0047,31.0047,30.988,31.0047,4600.0
2005-09-22 09:35:00,37.13,37.13,36.93,36.93,2200.0,30.988,30.988,30.8211,30.8211,2200.0
2005-09-22 09:40:00,37.02,37.02,36.98,36.98,5600.0,30.8962,30.8962,30.8628,30.8628,5600.0
2005-09-22 09:45:00,36.95,37.08,36.95,37.08,9000.0,30.8378,30.9463,30.8378,30.9463,9000.0
2005-09-22 09:50:00,37.05,37.05,36.95,37.0,12200.0,30.9212,30.9212,30.8378,30.8795,12200.0
2005-09-22 09:55:00,37.0,37.0,36.96,37.0,3200.0,30.8795,30.8795,30.8461,30.8795,3200.0
2005-09-22 10:00:00,37.0,37.15,37.0,37.13,9600.0,30.8795,31.0047,30.8795,30.988,9600.0
2005-09-22 10:05:00,37.09,37.09,37.09,37.09,1200.0,30.9546,30.9546,30.9546,30.9546,1200.0
2005-09-22 10:10:00,37.09,37.09,37.07,37.07,2000.0,30.9546,30.9546,30.9379,30.9379,2000.0
2005-09-22 10:15:00,37.06,37.06,37.05,37.05,5400.0,30.9296,30.9296,30.9212,30.9212,5400.0
2005-09-22 10:20:00,37.05,37.05,37.02,37.02,16600.0,30.9212,30.9212,30.8962,30.8962,16600.0
2005-09-22 10:25:00,37.02,37.02,37.0,37.01,9000.0,30.8962,30.8962,30.8795,30.8878,9000.0
2005-09-22 10:30:00,37.01,37.02,37.0,37.02,6000.0,30.8878,30.8962,30.8795,30.8962,6000.0
2005-09-22 10:35:00,37.02,37.03,37.02,37.03,2000.0,30.8962,30.9045,30.8962,30.9045,2000.0
2005-09-22 10:40:00,37.07,37.1,37.07,37.1,1400.0,30.9379,30.9629,30.9379,30.9629,1400.0
2005-09-22 10:45:00,37.08,37.08,37.03,37.04,5800.0,30.9463,30.9463,30.9045,30.9129,5800.0
2005-09-22 10:50:00,37.02,37.08,37.02,37.08,6000.0,30.8962,30.9463,30.8962,30.9463,6000.0
2005-09-22 10:55:00,37.08,37.09,37.08,37.09,600.0,30.9463,30.9546,30.9463,30.9546,600.0
2005-09-22 11:00:00,37.1,37.13,37.1,37.13,2000.0,30.9629,30.988,30.9629,30.988,2000.0
2005-09-22 11:05:00,37.13,37.18,37.13,37.13,5000.0,30.988,31.0297,30.988,30.988,5000.0
2005-09-22 11:10:00,37.17,37.18,37.17,37.18,4400.0,31.0214,31.0297,31.0214,31.0297,4400.0
2005-09-22 11:15:00,37.19,37.22,37.19,37.22,3000.0,31.0381,31.0631,31.0381,31.0631,3000.0
2005-09-22 11:20:00,37.19,37.19,37.13,37.13,1800.0,31.0381,31.0381,30.988,30.988,1800.0
2005-09-22 11:25:00,37.12,37.12,37.09,37.1,1800.0,30.9796,30.9796,30.9546,30.9629,1800.0
2005-09-22 11:30:00,37.08,37.08,37.03,37.03,3200.0,30.9463,30.9463,30.9045,30.9045,3200.0
2005-09-22 11:35:00,37.03,37.04,37.02,37.03,2400.0,30.9045,30.9129,30.8962,30.9045,2400.0
2005-09-22 11:40:00,37.04,37.04,37.02,37.02,1400.0,30.9129,30.9129,30.8962,30.8962,1400.0
2005-09-22 11:45:00,37.02,37.02,37.01,37.01,1400.0,30.8962,30.8962,30.8878,30.8878,1400.0
2005-09-22 11:50:00,37.01,37.02,37.01,37.02,1400.0,30.8878,30.8962,30.8878,30.8962,1400.0
2005-09-22 11:55:00,37.04,37.04,37.04,37.04,1000.0,30.9129,30.9129,30.9129,30.9129,1000.0
2005-09-22 12:00:00,37.04,37.04,37.01,37.02,4400.0,30.9129,30.9129,30.8878,30.8962,4400.0
2005-09-22 12:05:00,37.02,37.02,37.01,37.02,3400.0,30.8962,30.8962,30.8878,30.8962,3400.0
2005-09-22 12:10:00,37.02,37.02,37.0,37.01,3400.0,30.8962,30.8962,30.8795,30.8878,3400.0
2005-09-22 12:15:00,37.01,37.01,37.01,37.01,1600.0,30.8878,30.8878,30.8878,30.8878,1600.0
2005-09-22 12:20:00,37.01,37.02,37.01,37.02,2200.0,30.8878,30.8962,30.8878,30.8962,2200.0
2005-09-22 12:25:00,37.02,37.04,37.01,37.04,2200.0,30.8962,30.9129,30.8878,30.9129,2200.0
2005-09-22 12:30:00,37.02,37.02,37.02,37.02,200.0,30.8962,30.8962,30.8962,30.8962,200.0
2005-09-22 12:35:00,37.02,37.02,37.02,37.02,2000.0,30.8962,30.8962,30.8962,30.8962,2000.0
2005-09-22 12:40:00,37.01,37.02,37.01,37.01,1200.0,30.8878,30.8962,30.8878,30.8878,1200.0
2005-09-22 12:45:00,37.01,37.02,37.01,37.02,3400.0,30.8878,30.8962,30.8878,30.8962,3400.0
2005-09-22 12:50:00,37.02,37.02,37.02,37.02,1400.0,30.8962,30.8962,30.8962,30.8962,1400.0
2005-09-22 12:55:00,37.02,37.02,37.02,37.02,1400.0,30.8962,30.8962,30.8962,30.8962,1400.0
2005-09-22 13:00:00,37.02,37.02,37.02,37.02,0.0,30.8962,30.8962,30.8962,30.8962,0.0
2005-09-22 13:05:00,37.01,37.01,37.01,37.01,1800.0,30.8878,30.8878,30.8878,30.8878,1800.0
2005-09-22 13:10:00,37.01,37.08,37.01,37.08,5600.0,30.8878,30.9463,30.8878,30.9463,5600.0
2005-09-22 13:15:00,37.08,37.08,37.08,37.08,800.0,30.9463,30.9463,30.9463,30.9463,800.0
2005-09-22 13:20:00,37.04,37.04,37.04,37.04,200.0,30.9129,30.9129,30.9129,30.9129,200.0
2005-09-22 13:25:00,37.07,37.07,37.01,37.01,3600.0,30.9379,30.9379,30.8878,30.8878,3600.0
2005-09-22 13:30:00,37.01,37.03,37.01,37.01,2200.0,30.8878,30.9045,30.8878,30.8878,2200.0
2005-09-22 13:35:00,37.02,37.04,37.02,37.04,2400.0,30.8962,30.9129,30.8962,30.9129,2400.0
2005-09-22 13:40:00,37.04,37.09,37.02,37.07,2600.0,30.9129,30.9546,30.8962,30.9379,2600.0
2005-09-22 13:45:00,37.14,37.15,37.08,37.08,5200.0,30.9963,31.0047,30.9463,30.9463,5200.0
2005-09-22 13:50:00,37.08,37.08,37.05,37.06,3600.0,30.9463,30.9463,30.9212,30.9296,3600.0
2005-09-22 13:55:00,37.06,37.06,37.03,37.04,4000.0,30.9296,30.9296,30.9045,30.9129,4000.0
2005-09-22 14:00:00,37.05,37.05,37.02,37.04,2600.0,30.9212,30.9212,30.8962,30.9129,2600.0
2005-09-22 14:05:00,37.03,37.08,37.03,37.05,3600.0,30.9045,30.9463,30.9045,30.9212,3600.0
2005-09-22 14:10:00,37.05,37.07,37.02,37.02,3600.0,30.9212,30.9379,30.8962,30.8962,3600.0
2005-09-22 14:15:00,37.04,37.04,37.04,37.04,1600.0,30.9129,30.9129,30.9129,30.9129,1600.0
2005-09-22 14:20:00,37.04,37.05,37.04,37.04,5400.0,30.9129,30.9212,30.9129,30.9129,5400.0
2005-09-22 14:25:00,37.05,37.05,37.04,37.04,5400.0,30.9212,30.9212,30.9129,30.9129,5400.0
2005-09-22 14:30:00,37.05,37.05,37.03,37.03,5600.0,30.9212,30.9212,30.9045,30.9045,5600.0
2005-09-22 14:35:00,37.06,37.06,37.03,37.04,2600.0,30.9296,30.9296,30.9045,30.9129,2600.0
2005-09-22 14:40:00,37.06,37.1,37.06,37.09,4800.0,30.9296,30.9629,30.9296,30.9546,4800.0
2005-09-22 14:45:00,37.1,37.1,37.1,37.1,3000.0,30.9629,30.9629,30.9629,30.9629,3000.0
2005-09-22 14:50:00,37.07,37.07,37.05,37.07,2200.0,30.9379,30.9379,30.9212,30.9379,2200.0
2005-09-22 14:55:00,37.06,37.06,37.04,37.05,1400.0,30.9296,30.9296,30.9129,30.9212,1400.0
2005-09-22 15:00:00,37.06,37.1,37.01,37.1,9600.0,30.9296,30.9629,30.8878,30.9629,9600.0
2005-09-22 15:05:00,37.1,37.12,37.05,37.05,5800.0,30.9629,30.9796,30.9212,30.9212,5800.0
2005-09-22 15:10:00,37.05,37.08,37.05,37.06,3000.0,30.9212,30.9463,30.9212,30.9296,3000.0
2005-09-22 15:15:00,37.07,37.08,37.06,37.06,6600.0,30.9379,30.9463,30.9296,30.9296,6600.0
2005-09-22 15:20:00,37.07,37.15,37.07,37.1,4600.0,30.9379,31.0047,30.9379,30.9629,4600.0
2005-09-22 15:25:00,37.1,37.11,37.08,37.08,5600.0,30.9629,30.9713,30.9463,30.9463,5600.0
2005-09-22 15:30:00,37.07,37.1,37.06,37.1,7200.0,30.9379,30.9629,30.9296,30.9629,7200.0
2005-09-22 15:35:00,37.1,37.14,37.09,37.14,8400.0,30.9629,30.9963,30.9546,30.9963,8400.0
2005-09-22 15:40:00,37.15,37.19,37.15,37.19,4800.0,31.0047,31.0381,31.0047,31.0381,4800.0
2005-09-22 15:45:00,37.19,37.2,37.17,37.17,6600.0,31.0381,31.0464,31.0214,31.0214,6600.0
2005-09-22 15:50:00,37.17,37.2,37.16,37.2,3800.0,31.0214,31.0464,31.013,31.0464,3800.0
2005-09-22 15:55:00,37.18,37.18,37.17,37.17,8400.0,31.0297,31.0297,31.0214,31.0214,8400.0
2005-09-23 09:30:00,37.18,37.18,37.18,37.18,6800.0,31.0297,31.0297,31.0297,31.0297,6800.0
2005-09-23 09:35:00,37.3,37.3,37.1,37.1,26200.0,31.1299,31.1299,30.9629,30.9629,26200.0
2005-09-23 09:40:00,37.1,37.1,37.05,37.06,4000.0,30.9629,30.9629,30.9212,30.9296,4000.0
2005-09-23 09:45:00,37.1,37.1,37.09,37.09,40200.0,30.9629,30.9629,30.9546,30.9546,40200.0
2005-09-23 09:50:00,37.08,37.09,37.06,37.06,40600.0,30.9463,30.9546,30.9296,30.9296,40600.0
2005-09-23 09:55:00,37.06,37.06,37.02,37.02,1400.0,30.9296,30.9296,30.8962,30.8962,1400.0
2005-09-23 10:00:00,36.94,37.02,36.94,37.01,1400.0,30.8294,30.8962,30.8294,30.8878,1400.0
2005-09-23 10:05:00,37.0,37.06,36.98,37.06,2600.0,30.8795,30.9296,30.8628,30.9296,2600.0
2005-09-23 10:10:00,37.05,37.05,37.05,37.05,2600.0,30.9212,30.9212,30.9212,30.9212,2600.0
2005-09-23 10:15:00,37.05,37.05,37.01,37.02,4800.0,30.9212,30.9212,30.8878,30.8962,4800.0
2005-09-23 10:20:00,37.02,37.08,37.02,37.08,2400.0,30.8962,30.9463,30.8962,30.9463,2400.0
2005-09-23 10:25:00,37.04,37.04,37.02,37.02,400.0,30.9129,30.9129,30.8962,30.8962,400.0
2005-09-23 10:30:00,37.02,37.02,37.02,37.02,400.0,30.8962,30.8962,30.8962,30.8962,400.0
2005-09-23 10:35:00,37.02,37.03,37.02,37.03,2800.0,30.8962,30.9045,30.8962,30.9045,2800.0
2005-09-23 10:40:00,37.03,37.04,37.03,37.04,3800.0,30.9045,30.9129,30.9045,30.9129,3800.0
2005-09-23 10:45:00,37.03,37.09,37.03,37.06,3600.0,30.9045,30.9546,30.9045,30.9296,3600.0
2005-09-23 10:50:00,37.05,37.05,37.04,37.04,4800.0,30.9212,30.9212,30.9129,30.9129,4800.0
2005-09-23 10:55:00,37.02,37.06,37.02,37.06,800.0,30.8962,30.9296,30.8962,30.9296,800.0
2005-09-23 11:00:00,37.07,37.08,37.06,37.08,1400.0,30.9379,30.9463,30.9296,30.9463,1400.0
2005-09-23 11:05:00,37.07,37.09,37.05,37.09,3800.0,30.9379,30.9546,30.9212,30.9546,3800.0
2005-09-23 11:10:00,37.08,37.08,37.08,37.08,400.0,30.9463,30.9463,30.9463,30.9463,400.0
2005-09-23 11:15:00,37.08,37.08,37.08,37.08,0.0,30.9463,30.9463,30.9463,30.9463,0.0
2005-09-23 11:20:00,37.09,37.09,37.09,37.09,200.0,30.9546,30.9546,30.9546,30.9546,200.0
2005-09-23 11:25:00,37.13,37.15,37.13,37.15,1200.0,30.988,31.0047,30.988,31.0047,1200.0
2005-09-23 11:30:00,37.16,37.16,37.13,37.15,1400.0,31.013,31.013,30.988,31.0047,1400.0
2005-09-23 11:35:00,37.15,37.18,37.15,37.18,800.0,31.0047,31.0297,31.0047,31.0297,800.0
2005-09-23 11:40:00,37.18,37.18,37.18,37.18,400.0,31.0297,31.0297,31.0297,31.0297,400.0
2005-09-23 11:45:00,37.18,37.19,37.18,37.19,1000.0,31.0297,31.0381,31.0297,31.0381,1000.0
2005-09-23 11:50:00,37.21,37.24,37.21,37.23,5600.0,31.0547,31.0798,31.0547,31.0714,5600.0
2005-09-23 11:55:00,37.23,37.23,37.23,37.23,200.0,31.0714,31.0714,31.0714,31.0714,200.0
2005-09-23 12:00:00,37.23,37.25,37.23,37.25,1200.0,31.0714,31.0881,31.0714,31.0881,1200.0
2005-09-23 12:05:00,37.25,37.33,37.25,37.29,2400.0,31.0881,31.1549,31.0881,31.1215,2400.0
2005-09-23 12:10:00,37.31,37.34,37.24,37.25,5200.0,31.1382,31.1632,31.0798,31.0881,5200.0
2005-09-23 12:15:00,37.32,37.32,37.27,37.31,800.0,31.1466,31.1466,31.1048,31.1382,800.0
2005-09-23 12:20:00,37.32,37.32,37.32,37.32,200.0,31.1466,31.1466,31.1466,31.1466,200.0
2005-09-23 12:25:00,37.32,37.32,37.32,37.32,1200.0,31.1466,31.1466,31.1466,31.1466,1200.0
2005-09-23 12:30:00,37.32,37.33,37.32,37.33,400.0,31.1466,31.1549,31.1466,31.1549,400.0
2005-09-23 12:35:00,37.33,37.34,37.33,37.34,800.0,31.1549,31.1632,31.1549,31.1632,800.0
2005-09-23 12:40:00,37.35,37.35,37.35,37.35,600.0,31.1716,31.1716,31.1716,31.1716,600.0
2005-09-23 12:45:00,37.37,37.38,37.37,37.38,3200.0,31.1883,31.1966,31.1883,31.1966,3200.0
2005-09-23 12:50:00,37.38,37.39,37.38,37.38,2000.0,31.1966,31.205,31.1966,31.1966,2000.0
2005-09-23 12:55:00,37.39,37.39,37.38,37.38,800.0,31.205,31.205,31.1966,31.1966,800.0
2005-09-23 13:00:00,37.39,37.39,37.38,37.39,2400.0,31.205,31.205,31.1966,31.205,2400.0
2005-09-23 13:05:00,37.41,37.43,37.41,37.43,800.0,31.2217,31.2384,31.2217,31.2384,800.0
2005-09-23 13:10:00,37.41,37.43,37.41,37.43,2800.0,31.2217,31.2384,31.2217,31.2384,2800.0
2005-09-23 13:15:00,37.43,37.43,37.42,37.43,1600.0,31.2384,31.2384,31.23,31.2384,1600.0
2005-09-23 13:20:00,37.43,37.43,37.43,37.43,600.0,31.2384,31.2384,31.2384,31.2384,600.0
2005-09-23 13:25:00,37.43,37.43,37.41,37.41,1400.0,31.2384,31.2384,31.2217,31.2217,1400.0
2005-09-23 13:30:00,37.42,37.42,37.35,37.35,1000.0,31.23,31.23,31.1716,31.1716,1000.0
2005-09-23 13:35:00,37.35,37.35,37.35,37.35,200.0,31.1716,31.1716,31.1716,31.1716,200.0
2005-09-23 13:40:00,37.35,37.35,37.28,37.3,1000.0,31.1716,31.1716,31.1132,31.1299,1000.0
2005-09-23 13:45:00,37.3,37.3,37.24,37.24,1600.0,31.1299,31.1299,31.0798,31.0798,1600.0
2005-09-23 13:50:00,37.24,37.3,37.24,37.3,2400.0,31.0798,31.1299,31.0798,31.1299,2400.0
2005-09-23 13:55:00,37.29,37.32,37.29,37.32,2600.0,31.1215,31.1466,31.1215,31.1466,2600.0
2005-09-23 14:00:00,37.32,37.33,37.32,37.32,5200.0,31.1466,31.1549,31.1466,31.1466,5200.0
2005-09-23 14:05:00,37.32,37.34,37.32,37.34,2600.0,31.1466,31.1632,31.1466,31.1632,2600.0
2005-09-23 14:10:00,37.38,37.4,37.34,37.4,3200.0,31.1966,31.2133,31.1632,31.2133,3200.0
2005-09-23 14:15:00,37.41,37.41,37.4,37.4,2200.0,31.2217,31.2217,31.2133,31.2133,2200.0
2005-09-23 14:20:00,37.4,37.4,37.37,37.38,2000.0,31.2133,31.2133,31.1883,31.1966,2000.0
2005-09-23 14:25:00,37.38,37.38,37.38,37.38,0.0,31.1966,31.1966,31.1966,31.1966,0.0
2005-09-23 14:30:00,37.41,37.43,37.41,37.43,4200.0,31.2217,31.2384,31.2217,31.2384,4200.0
2005-09-23 14:35:00,37.46,37.47,37.46,37.47,600.0,31.2634,31.2717,31.2634,31.2717,600.0
2005-09-23 14:40:00,37.47,37.48,37.47,37.48,1600.0,31.2717,31.2801,31.2717,31.2801,1600.0
2005-09-23 14:45:00,37.49,37.51,37.42,37.42,5000.0,31.2884,31.3051,31.23,31.23,5000.0
2005-09-23 14:50:00,37.47,37.47,37.47,37.47,2600.0,31.2717,31.2717,31.2717,31.2717,2600.0
2005-09-23 14:55:00,37.46,37.46,37.36,37.36,3600.0,31.2634,31.2634,31.1799,31.1799,3600.0
2005-09-23 15:00:00,37.33,37.33,37.27,37.27,10000.0,31.1549,31.1549,31.1048,31.1048,10000.0
2005-09-23 15:05:00,37.26,37.26,37.18,37.24,14200.0,31.0965,31.0965,31.0297,31.0798,14200.0
2005-09-23 15:10:00,37.24,37.3,37.24,37.3,1400.0,31.0798,31.1299,31.0798,31.1299,1400.0
2005-09-23 15:15:00,37.3,37.33,37.3,37.33,5400.0,31.1299,31.1549,31.1299,31.1549,5400.0
2005-09-23 15:20:00,37.33,37.33,37.32,37.32,3800.0,31.1549,31.1549,31.1466,31.1466,3800.0
2005-09-23 15:25:00,37.32,37.32,37.32,37.32,4800.0,31.1466,31.1466,31.1466,31.1466,4800.0
2005-09-23 15:30:00,37.33,37.34,37.33,37.33,6000.0,31.1549,31.1632,31.1549,31.1549,6000.0
2005-09-23 15:35:00,37.33,37.33,37.32,37.33,5200.0,31.1549,31.1549,31.1466,31.1549,5200.0
2005-09-23 15:40:00,37.33,37.34,37.33,37.34,1600.0,31.1549,31.1632,31.1549,31.1632,1600.0
2005-09-23 15:45:00,37.35,37.38,37.35,37.38,5800.0,31.1716,31.1966,31.1716,31.1966,5800.0
2005-09-23 15:50:00,37.37,37.38,37.37,37.38,4600.0,31.1883,31.1966,31.1883,31.1966,4600.0
2005-09-23 15:55:00,37.37,37.38,37.37,37.38,1600.0,31.1883,31.1966,31.1883,31.1966,1600.0
2005-09-26 09:30:00,37.25,37.26,37.25,37.26,5400.0,31.0881,31.0965,31.0881,31.0965,5400.0
2005-09-26 09:35:00,37.26,37.26,37.24,37.24,5200.0,31.0965,31.0965,31.0798,31.0798,5200.0
2005-09-26 09:40:00,37.25,37.25,37.2,37.2,2400.0,31.0881,31.0881,31.0464,31.0464,2400.0
2005-09-26 09:45:00,37.2,37.2,37.19,37.19,3200.0,31.0464,31.0464,31.0381,31.0381,3200.0
2005-09-26 09:50:00,37.18,37.2,37.13,37.2,14400.0,31.0297,31.0464,30.988,31.0464,14400.0
2005-09-26 09:55:00,37.27,37.3,37.25,37.25,3000.0,31.1048,31.1299,31.0881,31.0881,3000.0
2005-09-26 10:00:00,37.23,37.23,37.19,37.19,8000.0,31.0714,31.0714,31.0381,31.0381,8000.0
2005-09-26 10:05:00,37.19,37.25,37.19,37.25,4000.0,31.0381,31.0881,31.0381,31.0881,4000.0
2005-09-26 10:10:00,37.24,37.27,37.24,37.24,2000.0,31.0798,31.1048,31.0798,31.0798,2000.0
2005-09-26 10:15:00,37.25,37.33,37.25,37.33,3000.0,31.0881,31.1549,31.0881,31.1549,3000.0
2005-09-26 10:20:00,37.32,37.33,37.32,37.32,1600.0,31.1466,31.1549,31.1466,31.1466,1600.0
2005-09-26 10:25:00,37.32,37.32,37.23,37.24,2800.0,31.1466,31.1466,31.0714,31.0798,2800.0
2005-09-26 10:30:00,37.22,37.27,37.21,37.27,6000.0,31.0631,31.1048,31.0547,31.1048,6000.0
2005-09-26 10:35:00,37.29,37.35,37.29,37.3,3800.0,31.1215,31.1716,31.1215,31.1299,3800.0
2005-09-26 10:40:00,37.3,37.3,37.3,37.3,800.0,31.1299,31.1299,31.1299,31.1299,800.0
2005-09-26 10:45:00,37.29,37.3,37.27,37.27,3000.0,31.1215,31.1299,31.1048,31.1048,3000.0
2005-09-26 10:50:00,37.29,37.33,37.27,37.33,3200.0,31.1215,31.1549,31.1048,31.1549,3200.0
2005-09-26 10:55:00,37.31,37.32,37.31,37.32,400.0,31.1382,31.1466,31.1382,31.1466,400.0
2005-09-26 11:00:00,37.3,37.33,37.29,37.33,2400.0,31.1299,31.1549,31.1215,31.1549,2400.0
2005-09-26 11:05:00,37.33,37.33,37.33,37.33,0.0,31.1549,31.1549,31.1549,31.1549,0.0
2005-09-26 11:10:00,37.35,37.36,37.33,37.36,3800.0,31.1716,31.1799,31.1549,31.1799,3800.0
2005-09-26 11:15:00,37.36,37.36,37.36,37.36,0.0,31.1799,31.1799,31.1799,31.1799,0.0
2005-09-26 11:20:00,37.38,37.42,37.38,37.42,1800.0,31.1966,31.23,31.1966,31.23,1800.0
2005-09-26 11:25:00,37.43,37.49,37.43,37.49,1200.0,31.2384,31.2884,31.2384,31.2884,1200.0
2005-09-26 11:30:00,37.48,37.48,37.48,37.48,1000.0,31.2801,31.2801,31.2801,31.2801,1000.0
2005-09-26 11:35:00,37.5,37.63,37.5,37.6,7200.0,31.2968,31.4053,31.2968,31.3802,7200.0
2005-09-26 11:40:00,37.61,37.61,37.61,37.61,1000.0,31.3886,31.3886,31.3886,31.3886,1000.0
2005-09-26 11:45:00,37.6,37.6,37.59,37.59,600.0,31.3802,31.3802,31.3719,31.3719,600.0
2005-09-26 11:50:00,37.6,37.63,37.6,37.63,1400.0,31.3802,31.4053,31.3802,31.4053,1400.0
2005-09-26 11:55:00,37.6,37.6,37.58,37.59,2600.0,31.3802,31.3802,31.3635,31.3719,2600.0
2005-09-26 12:00:00,37.56,37.58,37.54,37.54,2000.0,31.3469,31.3635,31.3302,31.3302,2000.0
2005-09-26 12:05:00,37.52,37.52,37.52,37.52,400.0,31.3135,31.3135,31.3135,31.3135,400.0
2005-09-26 12:10:00,37.51,37.54,37.51,37.54,1600.0,31.3051,31.3302,31.3051,31.3302,1600.0
2005-09-26 12:15:00,37.51,37.55,37.48,37.48,5400.0,31.3051,31.3385,31.2801,31.2801,5400.0
2005-09-26 12:20:00,37.44,37.49,37.44,37.49,7000.0,31.2467,31.2884,31.2467,31.2884,7000.0
2005-09-26 12:25:00,37.49,37.51,37.49,37.51,1200.0,31.2884,31.3051,31.2884,31.3051,1200.0
2005-09-26 12:30:00,37.54,37.58,37.54,37.56,1000.0,31.3302,31.3635,31.3302,31.3469,1000.0
2005-09-26 12:35:00,37.62,37.62,37.6,37.62,1000.0,31.3969,31.3969,31.3802,31.3969,1000.0
2005-09-26 12:40:00,37.62,37.68,37.62,37.68,3000.0,31.3969,31.447,31.3969,31.447,3000.0
2005-09-26 12:45:00,37.65,37.68,37.61,37.68,3000.0,31.422,31.447,31.3886,31.447,3000.0
2005-09-26 12:50:00,37.7,37.77,37.7,37.77,6200.0,31.4637,31.5221,31.4637,31.5221,6200.0
2005-09-26 12:55:00,37.77,37.77,37.72,37.76,6200.0,31.5221,31.5221,31.4804,31.5138,6200.0
2005-09-26 13:00:00,37.76,37.81,37.76,37.78,2000.0,31.5138,31.5555,31.5138,31.5305,2000.0
2005-09-26 13:05:00,37.77,37.77,37.77,37.77,3000.0,31.5221,31.5221,31.5221,31.5221,3000.0
2005-09-26 13:10:00,37.77,37.81,37.77,37.81,4000.0,31.5221,31.5555,31.5221,31.5555,4000.0
2005-09-26 13:15:00,37.8,37.8,37.77,37.77,5000.0,31.5472,31.5472,31.5221,31.5221,5000.0
2005-09-26 13:20:00,37.77,37.77,37.74,37.75,1600.0,31.5221,31.5221,31.4971,31.5054,1600.0
2005-09-26 13:25:00,37.74,37.77,37.74,37.77,108400.0,31.4971,31.5221,31.4971,31.5221,108400.0
2005-09-26 13:30:00,37.77,37.79,37.77,37.79,18800.0,31.5221,31.5388,31.5221,31.5388,18800.0
2005-09-26 13:35:00,37.79,37.79,37.77,37.77,7600.0,31.5388,31.5388,31.5221,31.5221,7600.0
2005-09-26 13:40:00,37.78,37.79,37.77,37.79,7200.0,31.5305,31.5388,31.5221,31.5388,7200.0
2005-09-26 13:45:00,37.77,37.79,37.77,37.79,800.0,31.5221,31.5388,31.5221,31.5388,800.0
2005-09-26 13:50:00,37.79,37.81,37.78,37.78,2400.0,31.5388,31.5555,31.5305,31.5305,2400.0
2005-09-26 13:55:00,37.78,37.8,37.78,37.8,2200.0,31.5305,31.5472,31.5305,31.5472,2200.0
2005-09-26 14:00:00,37.8,37.83,37.79,37.79,6400.0,31.5472,31.5722,31.5388,31.5388,6400.0
2005-09-26 14:05:00,37.8,37.81,37.8,37.8,1400.0,31.5472,31.5555,31.5472,31.5472,1400.0
2005-09-26 14:10:00,37.8,37.9,37.8,37.85,10400.0,31.5472,31.6306,31.5472,31.5889,10400.0
2005-09-26 14:15:00,37.85,37.85,37.84,37.84,8200.0,31.5889,31.5889,31.5805,31.5805,8200.0
2005-09-26 14:20:00,37.84,37.9,37.84,37.85,9800.0,31.5805,31.6306,31.5805,31.5889,9800.0
2005-09-26 14:25:00,37.85,37.94,37.85,37.94,2600.0,31.5889,31.664,31.5889,31.664,2600.0
2005-09-26 14:30:00,37.94,37.94,37.91,37.91,3600.0,31.664,31.664,31.639,31.639,3600.0
2005-09-26 14:35:00,37.89,37.9,37.89,37.89,1000.0,31.6223,31.6306,31.6223,31.6223,1000.0
2005-09-26 14:40:00,37.9,37.9,37.85,37.85,6200.0,31.6306,31.6306,31.5889,31.5889,6200.0
2005-09-26 14:45:00,37.85,37.9,37.85,37.9,11200.0,31.5889,31.6306,31.5889,31.6306,11200.0
2005-09-26 14:50:00,37.92,37.92,37.9,37.91,8200.0,31.6473,31.6473,31.6306,31.639,8200.0
2005-09-26 14:55:00,37.91,37.92,37.9,37.91,9800.0,31.639,31.6473,31.6306,31.639,9800.0
2005-09-26 15:00:00,37.91,37.93,37.91,37.91,8200.0,31.639,31.6556,31.639,31.639,8200.0
2005-09-26 15:05:00,37.91,37.94,37.91,37.93,16400.0,31.639,31.664,31.639,31.6556,16400.0
2005-09-26 15:10:00,37.95,37.97,37.95,37.97,7200.0,31.6723,31.689,31.6723,31.689,7200.0
2005-09-26 15:15:00,37.97,37.99,37.96,37.96,7200.0,31.689,31.7057,31.6807,31.6807,7200.0
2005-09-26 15:20:00,37.96,37.97,37.96,37.96,4200.0,31.6807,31.689,31.6807,31.6807,4200.0
2005-09-26 15:25:00,37.94,37.94,37.83,37.88,10400.0,31.664,31.664,31.5722,31.6139,10400.0
2005-09-26 15:30:00,37.88,37.89,37.85,37.89,15400.0,31.6139,31.6223,31.5889,31.6223,15400.0
2005-09-26 15:35:00,37.89,37.91,37.89,37.91,5600.0,31.6223,31.639,31.6223,31.639,5600.0
2005-09-26 15:40:00,37.91,37.95,37.9,37.95,5400.0,31.639,31.6723,31.6306,31.6723,5400.0
2005-09-26 15:45:00,37.96,38.04,37.96,38.04,14800.0,31.6807,31.7475,31.6807,31.7475,14800.0
2005-09-26 15:50:00,38.04,38.04,37.92,37.98,20000.0,31.7475,31.7475,31.6473,31.6974,20000.0
2005-09-26 15:55:00,37.97,37.98,37.94,37.94,9000.0,31.689,31.6974,31.664,31.664,9000.0
2005-09-27 09:35:00,38.02,38.18,38.02,38.17,23000.0,31.7308,31.8643,31.7308,31.8559,23000.0
2005-09-27 09:40:00,38.16,38.45,38.16,38.36,38400.0,31.8476,32.0896,31.8476,32.0145,38400.0
2005-09-27 09:45:00,38.33,38.36,38.33,38.33,4800.0,31.9895,32.0145,31.9895,31.9895,4800.0
2005-09-27 09:50:00,38.33,38.48,38.33,38.48,4400.0,31.9895,32.1147,31.9895,32.1147,4400.0
2005-09-27 09:55:00,38.48,38.68,38.48,38.58,12400.0,32.1147,32.2816,32.1147,32.1981,12400.0
2005-09-27 10:00:00,38.58,38.58,38.52,38.52,10400.0,32.1981,32.1981,32.148,32.148,10400.0
2005-09-27 10:05:00,38.52,38.71,38.51,38.71,14000.0,32.148,32.3066,32.1397,32.3066,14000.0
2005-09-27 10:10:00,38.71,38.72,38.65,38.67,12800.0,32.3066,32.315,32.2565,32.2732,12800.0
2005-09-27 10:15:00,38.67,38.72,38.65,38.67,14400.0,32.2732,32.315,32.2565,32.2732,14400.0
2005-09-27 10:20:00,38.67,38.67,38.59,38.6,15400.0,32.2732,32.2732,32.2065,32.2148,15400.0
2005-09-27 10:25:00,38.63,38.67,38.63,38.63,7200.0,32.2399,32.2732,32.2399,32.2399,7200.0
2005-09-27 10:30:00,38.65,38.71,38.65,38.67,8600.0,32.2565,32.3066,32.2565,32.2732,8600.0
2005-09-27 10:35:00,38.68,38.72,38.67,38.71,6600.0,32.2816,32.315,32.2732,32.3066,6600.0
2005-09-27 10:40:00,38.7,38.81,38.7,38.81,14000.0,32.2983,32.3901,32.2983,32.3901,14000.0
2005-09-27 10:45:00,38.8,39.08,38.8,39.05,15800.0,32.3817,32.6154,32.3817,32.5904,15800.0
2005-09-27 10:50:00,39.08,39.23,39.04,39.14,22200.0,32.6154,32.7406,32.582,32.6655,22200.0
2005-09-27 10:55:00,39.12,39.12,38.9,38.9,17400.0,32.6488,32.6488,32.4652,32.4652,17400.0
2005-09-27 11:00:00,38.91,38.98,38.91,38.98,8600.0,32.4735,32.532,32.4735,32.532,8600.0
2005-09-27 11:05:00,38.98,39.07,38.98,39.05,31600.0,32.532,32.6071,32.532,32.5904,31600.0
2005-09-27 11:10:00,39.05,39.13,38.94,38.94,32600.0,32.5904,32.6571,32.4986,32.4986,32600.0
2005-09-27 11:15:00,38.94,39.02,38.94,38.99,21000.0,32.4986,32.5653,32.4986,32.5403,21000.0
2005-09-27 11:20:00,38.99,39.1,38.99,39.02,16000.0,32.5403,32.6321,32.5403,32.5653,16000.0
2005-09-27 11:25:00,39.02,39.05,38.96,38.96,84000.0,32.5653,32.5904,32.5153,32.5153,84000.0
2005-09-27 11:30:00,38.96,39.03,38.96,39.0,9400.0,32.5153,32.5737,32.5153,32.5486,9400.0
2005-09-27 11:35:00,38.98,39.0,38.98,38.99,2000.0,32.532,32.5486,32.532,32.5403,2000.0
2005-09-27 11:40:00,38.99,38.99,38.99,38.99,1800.0,32.5403,32.5403,32.5403,32.5403,1800.0
2005-09-27 11:45:00,38.99,39.05,38.99,39.02,13000.0,32.5403,32.5904,32.5403,32.5653,13000.0
2005-09-27 11:50:00,39.02,39.05,39.02,39.05,1400.0,32.5653,32.5904,32.5653,32.5904,1400.0
2005-09-27 11:55:00,39.0,39.0,38.93,38.93,20400.0,32.5486,32.5486,32.4902,32.4902,20400.0
2005-09-27 12:00:00,38.94,38.97,38.94,38.97,6000.0,32.4986,32.5236,32.4986,32.5236,6000.0
2005-09-27 12:05:00,38.99,39.02,38.99,39.01,11200.0,32.5403,32.5653,32.5403,32.557,11200.0
2005-09-27 12:10:00,39.01,39.07,38.99,39.06,11600.0,32.557,32.6071,32.5403,32.5987,11600.0
2005-09-27 12:15:00,39.07,39.12,39.07,39.07,6800.0,32.6071,32.6488,32.6071,32.6071,6800.0
2005-09-27 12:20:00,39.08,39.13,39.08,39.11,16600.0,32.6154,32.6571,32.6154,32.6405,16600.0
2005-09-27 12:25:00,39.12,39.25,39.1,39.21,30200.0,32.6488,32.7573,32.6321,32.7239,30200.0
2005-09-27 12:30:00,39.21,39.27,39.17,39.27,4400.0,32.7239,32.774,32.6905,32.774,4400.0
2005-09-27 12:35:00,39.3,39.34,39.26,39.3,22000.0,32.799,32.8324,32.7656,32.799,22000.0
2005-09-27 12:40:00,39.3,39.35,39.29,39.29,9600.0,32.799,32.8408,32.7907,32.7907,9600.0
2005-09-27 12:45:00,39.29,39.29,39.23,39.27,49800.0,32.7907,32.7907,32.7406,32.774,49800.0
2005-09-27 12:50:00,39.24,39.24,39.23,39.24,12400.0,32.7489,32.7489,32.7406,32.7489,12400.0
2005-09-27 12:55:00,39.24,39.24,39.2,39.2,13600.0,32.7489,32.7489,32.7156,32.7156,13600.0
2005-09-27 13:00:00,39.2,39.27,39.2,39.21,21400.0,32.7156,32.774,32.7156,32.7239,21400.0
2005-09-27 13:05:00,39.26,39.26,39.19,39.24,17400.0,32.7656,32.7656,32.7072,32.7489,17400.0
2005-09-27 13:10:00,39.21,39.25,39.21,39.21,15600.0,32.7239,32.7573,32.7239,32.7239,15600.0
2005-09-27 13:15:00,39.21,39.24,39.21,39.22,5800.0,32.7239,32.7489,32.7239,32.7323,5800.0
2005-09-27 13:20:00,39.22,39.27,39.21,39.27,24000.0,32.7323,32.774,32.7239,32.774,24000.0
2005-09-27 13:25:00,39.27,39.27,39.27,39.27,400.0,32.774,32.774,32.774,32.774,400.0
2005-09-27 13:30:00,39.27,39.27,39.27,39.27,8200.0,32.774,32.774,32.774,32.774,8200.0
2005-09-27 13:35:00,39.32,39.4,39.32,39.4,32400.0,32.8157,32.8825,32.8157,32.8825,32400.0
2005-09-27 13:40:00,39.42,39.42,39.37,39.37,6000.0,32.8992,32.8992,32.8574,32.8574,6000.0
2005-09-27 13:45:00,39.34,39.34,39.28,39.31,4200.0,32.8324,32.8324,32.7823,32.8074,4200.0
2005-09-27 13:50:00,39.34,39.47,39.34,39.47,7600.0,32.8324,32.9409,32.8324,32.9409,7600.0
2005-09-27 13:55:00,39.47,39.54,39.43,39.49,9800.0,32.9409,32.9993,32.9075,32.9576,9800.0
2005-09-27 14:00:00,39.48,39.62,39.48,39.6,14000.0,32.9492,33.0661,32.9492,33.0494,14000.0
2005-09-27 14:05:00,39.61,39.61,39.51,39.51,22600.0,33.0577,33.0577,32.9743,32.9743,22600.0
2005-09-27 14:10:00,39.51,39.59,39.51,39.58,1400.0,32.9743,33.0411,32.9743,33.0327,1400.0
2005-09-27 14:15:00,39.55,39.55,39.5,39.51,6000.0,33.0077,33.0077,32.9659,32.9743,6000.0
2005-09-27 14:20:00,39.51,39.55,39.5,39.51,11000.0,32.9743,33.0077,32.9659,32.9743,11000.0
2005-09-27 14:25:00,39.51,39.58,39.51,39.58,5400.0,32.9743,33.0327,32.9743,33.0327,5400.0
2005-09-27 14:30:00,39.55,39.55,39.55,39.55,11000.0,33.0077,33.0077,33.0077,33.0077,11000.0
2005-09-27 14:35:00,39.55,39.6,39.55,39.6,6400.0,33.0077,33.0494,33.0077,33.0494,6400.0
2005-09-27 14:40:00,39.6,39.63,39.6,39.61,7600.0,33.0494,33.0744,33.0494,33.0577,7600.0
2005-09-27 14:45:00,39.63,39.7,39.5,39.55,28400.0,33.0744,33.1329,32.9659,33.0077,28400.0
2005-09-27 14:50:00,39.55,39.69,39.55,39.69,7400.0,33.0077,33.1245,33.0077,33.1245,7400.0
2005-09-27 14:55:00,39.71,39.71,39.63,39.66,6400.0,33.1412,33.1412,33.0744,33.0995,6400.0
2005-09-27 15:00:00,39.69,39.71,39.63,39.63,13200.0,33.1245,33.1412,33.0744,33.0744,13200.0
2005-09-27 15:05:00,39.7,39.7,39.63,39.67,14600.0,33.1329,33.1329,33.0744,33.1078,14600.0
2005-09-27 15:10:00,39.67,39.67,39.66,39.66,1200.0,33.1078,33.1078,33.0995,33.0995,1200.0
2005-09-27 15:15:00,39.63,39.66,39.61,39.65,15200.0,33.0744,33.0995,33.0577,33.0911,15200.0
2005-09-27 15:20:00,39.65,39.69,39.65,39.67,9600.0,33.0911,33.1245,33.0911,33.1078,9600.0
2005-09-27 15:25:00,39.68,39.68,39.66,39.67,8200.0,33.1162,33.1162,33.0995,33.1078,8200.0
2005-09-27 15:30:00,39.66,39.66,39.59,39.62,7800.0,33.0995,33.0995,33.0411,33.0661,7800.0
2005-09-27 15:35:00,39.61,39.62,39.48,39.54,32000.0,33.0577,33.0661,32.9492,32.9993,32000.0
2005-09-27 15:40:00,39.53,39.58,39.5,39.51,15600.0,32.991,33.0327,32.9659,32.9743,15600.0
2005-09-27 15:45:00,39.52,39.52,39.4,39.42,24600.0,32.9826,32.9826,32.8825,32.8992,24600.0
2005-09-27 15:50:00,39.41,39.46,39.37,39.38,24400.0,32.8908,32.9326,32.8574,32.8658,24400.0
2005-09-27 15:55:00,39.38,39.38,39.35,39.35,20000.0,32.8658,32.8658,32.8408,32.8408,20000.0
2005-09-28 09:30:00,39.26,39.27,39.26,39.27,7200.0,32.7656,32.774,32.7656,32.774,7200.0
2005-09-28 09:35:00,39.29,39.65,39.29,39.54,9400.0,32.7907,33.0911,32.7907,32.9993,9400.0
2005-09-28 09:40:00,39.62,39.62,39.35,39.43,12800.0,33.0661,33.0661,32.8408,32.9075,12800.0
2005-09-28 09:45:00,39.45,39.45,39.4,39.42,2800.0,32.9242,32.9242,32.8825,32.8992,2800.0
2005-09-28 09:50:00,39.46,39.59,39.43,39.43,7200.0,32.9326,33.0411,32.9075,32.9075,7200.0
2005-09-28 09:55:00,39.43,39.44,39.27,39.31,20200.0,32.9075,32.9159,32.774,32.8074,20200.0
2005-09-28 10:00:00,39.32,39.45,39.32,39.45,5200.0,32.8157,32.9242,32.8157,32.9242,5200.0
2005-09-28 10:05:00,39.4,39.45,39.4,39.4,8200.0,32.8825,32.9242,32.8825,32.8825,8200.0
2005-09-28 10:10:00,39.37,39.37,39.35,39.35,600.0,32.8574,32.8574,32.8408,32.8408,600.0
2005-09-28 10:15:00,39.35,39.36,39.35,39.36,5000.0,32.8408,32.8491,32.8408,32.8491,5000.0
2005-09-28 10:20:00,39.38,39.42,39.38,39.39,11800.0,32.8658,32.8992,32.8658,32.8741,11800.0
2005-09-28 10:25:00,39.4,39.4,39.3,39.3,7200.0,32.8825,32.8825,32.799,32.799,7200.0
2005-09-28 10:30:00,39.31,39.35,39.31,39.35,5200.0,32.8074,32.8408,32.8074,32.8408,5200.0
2005-09-28 10:35:00,39.34,39.35,39.28,39.31,8200.0,32.8324,32.8408,32.7823,32.8074,8200.0
2005-09-28 10:40:00,39.35,39.35,39.25,39.25,6800.0,32.8408,32.8408,32.7573,32.7573,6800.0
2005-09-28 10:45:00,39.26,39.27,39.26,39.27,1000.0,32.7656,32.774,32.7656,32.774,1000.0
2005-09-28 10:50:00,39.26,39.29,39.21,39.29,11600.0,32.7656,32.7907,32.7239,32.7907,11600.0
2005-09-28 10:55:00,39.29,39.29,39.29,39.29,7000.0,32.7907,32.7907,32.7907,32.7907,7000.0
2005-09-28 11:00:00,39.27,39.28,39.21,39.27,12400.0,32.774,32.7823,32.7239,32.774,12400.0
2005-09-28 11:05:00,39.23,39.25,39.22,39.24,5800.0,32.7406,32.7573,32.7323,32.7489,5800.0
2005-09-28 11:10:00,39.24,39.26,39.24,39.25,15200.0,32.7489,32.7656,32.7489,32.7573,15200.0
2005-09-28 11:15:00,39.25,39.26,39.25,39.26,3600.0,32.7573,32.7656,32.7573,32.7656,3600.0
2005-09-28 11:20:00,39.25,39.29,39.24,39.29,20600.0,32.7573,32.7907,32.7489,32.7907,20600.0
2005-09-28 11:25:00,39.29,39.29,39.27,39.27,2400.0,32.7907,32.7907,32.774,32.774,2400.0
2005-09-28 11:30:00,39.25,39.26,39.22,39.22,4800.0,32.7573,32.7656,32.7323,32.7323,4800.0
2005-09-28 11:35:00,39.22,39.22,39.16,39.19,2800.0,32.7323,32.7323,32.6822,32.7072,2800.0
2005-09-28 11:40:00,39.15,39.22,39.15,39.22,2400.0,32.6738,32.7323,32.6738,32.7323,2400.0
2005-09-28 11:45:00,39.19,39.19,39.15,39.18,2400.0,32.7072,32.7072,32.6738,32.6989,2400.0
2005-09-28 11:50:00,39.18,39.18,39.18,39.18,0.0,32.6989,32.6989,32.6989,32.6989,0.0
2005-09-28 11:55:00,39.18,39.18,39.16,39.18,3800.0,32.6989,32.6989,32.6822,32.6989,3800.0
2005-09-28 12:00:00,39.21,39.25,39.21,39.25,4000.0,32.7239,32.7573,32.7239,32.7573,4000.0
2005-09-28 12:05:00,39.24,39.25,39.22,39.22,3400.0,32.7489,32.7573,32.7323,32.7323,3400.0
2005-09-28 12:10:00,39.22,39.22,39.17,39.18,4600.0,32.7323,32.7323,32.6905,32.6989,4600.0
2005-09-28 12:15:00,39.18,39.18,39.18,39.18,1600.0,32.6989,32.6989,32.6989,32.6989,1600.0
2005-09-28 12:20:00,39.18,39.18,39.17,39.18,6800.0,32.6989,32.6989,32.6905,32.6989,6800.0
2005-09-28 12:25:00,39.18,39.18,39.18,39.18,600.0,32.6989,32.6989,32.6989,32.6989,600.0
2005-09-28 12:30:00,39.19,39.19,39.19,39.19,400.0,32.7072,32.7072,32.7072,32.7072,400.0
2005-09-28 12:35:00,39.2,39.22,39.2,39.21,1600.0,32.7156,32.7323,32.7156,32.7239,1600.0
2005-09-28 12:40:00,39.2,39.2,39.18,39.19,14600.0,32.7156,32.7156,32.6989,32.7072,14600.0
2005-09-28 12:45:00,39.19,39.19,39.15,39.18,21200.0,32.7072,32.7072,32.6738,32.6989,21200.0
2005-09-28 12:50:00,39.18,39.18,39.18,39.18,1800.0,32.6989,32.6989,32.6989,32.6989,1800.0
2005-09-28 12:55:00,39.18,39.21,39.18,39.21,9000.0,32.6989,32.7239,32.6989,32.7239,9000.0
2005-09-28 13:00:00,39.2,39.21,39.2,39.21,1600.0,32.7156,32.7239,32.7156,32.7239,1600.0
2005-09-28 13:05:00,39.19,39.19,39.18,39.18,2000.0,32.7072,32.7072,32.6989,32.6989,2000.0
2005-09-28 13:10:00,39.18,39.18,39.18,39.18,1400.0,32.6989,32.6989,32.6989,32.6989,1400.0
2005-09-28 13:15:00,39.18,39.18,39.18,39.18,3600.0,32.6989,32.6989,32.6989,32.6989,3600.0
2005-09-28 13:20:00,39.18,39.18,39.18,39.18,1400.0,32.6989,32.6989,32.6989,32.6989,1400.0
2005-09-28 13:25:00,39.18,39.18,39.18,39.18,0.0,32.6989,32.6989,32.6989,32.6989,0.0
2005-09-28 13:30:00,39.18,39.18,39.17,39.18,19200.0,32.6989,32.6989,32.6905,32.6989,19200.0
2005-09-28 13:35:00,39.21,39.21,39.18,39.19,4000.0,32.7239,32.7239,32.6989,32.7072,4000.0
2005-09-28 13:40:00,39.2,39.2,39.19,39.19,600.0,32.7156,32.7156,32.7072,32.7072,600.0
2005-09-28 13:45:00,39.18,39.18,39.15,39.18,10000.0,32.6989,32.6989,32.6738,32.6989,10000.0
2005-09-28 13:50:00,39.18,39.18,39.17,39.18,8000.0,32.6989,32.6989,32.6905,32.6989,8000.0
2005-09-28 13:55:00,39.17,39.2,39.15,39.2,9200.0,32.6905,32.7156,32.6738,32.7156,9200.0
2005-09-28 14:00:00,39.2,39.31,39.2,39.3,9200.0,32.7156,32.8074,32.7156,32.799,9200.0
2005-09-28 14:05:00,39.28,39.28,39.24,39.25,7800.0,32.7823,32.7823,32.7489,32.7573,7800.0
2005-09-28 14:10:00,39.26,39.26,39.26,39.26,200.0,32.7656,32.7656,32.7656,32.7656,200.0
2005-09-28 14:15:00,39.25,39.26,39.24,39.26,18400.0,32.7573,32.7656,32.7489,32.7656,18400.0
2005-09-28 14:20:00,39.24,39.3,39.24,39.3,4000.0,32.7489,32.799,32.7489,32.799,4000.0
2005-09-28 14:25:00,39.3,39.3,39.3,39.3,2000.0,32.799,32.799,32.799,32.799,2000.0
2005-09-28 14:30:00,39.37,39.38,39.26,39.26,10400.0,32.8574,32.8658,32.7656,32.7656,10400.0
2005-09-28 14:35:00,39.27,39.27,39.27,39.27,4600.0,32.774,32.774,32.774,32.774,4600.0
2005-09-28 14:40:00,39.27,39.31,39.27,39.31,8600.0,32.774,32.8074,32.774,32.8074,8600.0
2005-09-28 14:45:00,39.32,39.32,39.3,39.3,1800.0,32.8157,32.8157,32.799,32.799,1800.0
2005-09-28 14:50:00,39.3,39.3,39.27,39.27,3600.0,32.799,32.799,32.774,32.774,3600.0
2005-09-28 14:55:00,39.28,39.33,39.27,39.31,6800.0,32.7823,32.8241,32.774,32.8074,6800.0
2005-09-28 15:00:00,39.31,39.35,39.3,39.35,7400.0,32.8074,32.8408,32.799,32.8408,7400.0
2005-09-28 15:05:00,39.29,39.29,39.27,39.27,1800.0,32.7907,32.7907,32.774,32.774,1800.0
2005-09-28 15:10:00,39.27,39.27,39.27,39.27,1200.0,32.774,32.774,32.774,32.774,1200.0
2005-09-28 15:15:00,39.27,39.35,39.27,39.35,9400.0,32.774,32.8408,32.774,32.8408,9400.0
2005-09-28 15:20:00,39.35,39.37,39.35,39.36,4400.0,32.8408,32.8574,32.8408,32.8491,4400.0
2005-09-28 15:25:00,39.36,39.36,39.29,39.36,24600.0,32.8491,32.8491,32.7907,32.8491,24600.0
2005-09-28 15:30:00,39.36,39.4,39.36,39.4,3400.0,32.8491,32.8825,32.8491,32.8825,3400.0
2005-09-28 15:35:00,39.4,39.4,39.35,39.35,7000.0,32.8825,32.8825,32.8408,32.8408,7000.0
2005-09-28 15:40:00,39.35,39.35,39.33,39.34,6200.0,32.8408,32.8408,32.8241,32.8324,6200.0
2005-09-28 15:45:00,39.33,39.36,39.33,39.35,7200.0,32.8241,32.8491,32.8241,32.8408,7200.0
2005-09-28 15:50:00,39.36,39.38,39.35,39.35,9800.0,32.8491,32.8658,32.8408,32.8408,9800.0
2005-09-28 15:55:00,39.35,39.37,39.34,39.37,15200.0,32.8408,32.8574,32.8324,32.8574,15200.0
2005-09-29 09:30:00,39.35,39.35,39.33,39.35,7800.0,32.8408,32.8408,32.8241,32.8408,7800.0
2005-09-29 09:35:00,39.4,39.43,39.35,39.42,4000.0,32.8825,32.9075,32.8408,32.8992,4000.0
2005-09-29 09:40:00,39.42,39.53,39.42,39.43,11200.0,32.8992,32.991,32.8992,32.9075,11200.0
2005-09-29 09:45:00,39.42,39.47,39.42,39.47,5800.0,32.8992,32.9409,32.8992,32.9409,5800.0
2005-09-29 09:50:00,39.48,39.51,39.48,39.51,3600.0,32.9492,32.9743,32.9492,32.9743,3600.0
2005-09-29 09:55:00,39.54,39.8,39.54,39.78,12400.0,32.9993,33.2163,32.9993,33.1996,12400.0
2005-09-29 10:00:00,39.85,39.87,39.77,39.79,9400.0,33.258,33.2747,33.1913,33.208,9400.0
2005-09-29 10:05:00,39.79,39.81,39.74,39.76,11600.0,33.208,33.2247,33.1662,33.1829,11600.0
2005-09-29 10:10:00,39.76,39.76,39.65,39.65,10000.0,33.1829,33.1829,33.0911,33.0911,10000.0
2005-09-29 10:15:00,39.65,39.65,39.63,39.63,1400.0,33.0911,33.0911,33.0744,33.0744,1400.0
2005-09-29 10:20:00,39.63,39.68,39.62,39.67,10800.0,33.0744,33.1162,33.0661,33.1078,10800.0
2005-09-29 10:25:00,39.67,39.68,39.56,39.6,12000.0,33.1078,33.1162,33.016,33.0494,12000.0
2005-09-29 10:30:00,39.6,39.6,39.57,39.6,1400.0,33.0494,33.0494,33.0244,33.0494,1400.0
2005-09-29 10:35:00,39.6,39.6,39.6,39.6,6600.0,33.0494,33.0494,33.0494,33.0494,6600.0
2005-09-29 10:40:00,39.6,39.65,39.6,39.65,11000.0,33.0494,33.0911,33.0494,33.0911,11000.0
2005-09-29 10:45:00,39.65,39.65,39.63,39.63,800.0,33.0911,33.0911,33.0744,33.0744,800.0
2005-09-29 10:50:00,39.66,39.69,39.66,39.69,600.0,33.0995,33.1245,33.0995,33.1245,600.0
2005-09-29 10:55:00,39.66,39.74,39.64,39.64,12200.0,33.0995,33.1662,33.0828,33.0828,12200.0
2005-09-29 11:00:00,39.63,39.65,39.63,39.65,2200.0,33.0744,33.0911,33.0744,33.0911,2200.0
2005-09-29 11:05:00,39.65,39.65,39.64,39.64,1600.0,33.0911,33.0911,33.0828,33.0828,1600.0
2005-09-29 11:10:00,39.63,39.64,39.63,39.64,6400.0,33.0744,33.0828,33.0744,33.0828,6400.0
2005-09-29 11:15:00,39.64,39.65,39.63,39.65,9600.0,33.0828,33.0911,33.0744,33.0911,9600.0
2005-09-29 11:20:00,39.66,39.67,39.66,39.67,4000.0,33.0995,33.1078,33.0995,33.1078,4000.0
2005-09-29 11:25:00,39.69,39.72,39.69,39.72,2000.0,33.1245,33.1495,33.1245,33.1495,2000.0
2005-09-29 11:30:00,39.71,39.71,39.69,39.69,800.0,33.1412,33.1412,33.1245,33.1245,800.0
2005-09-29 11:35:00,39.69,39.7,39.68,39.68,5000.0,33.1245,33.1329,33.1162,33.1162,5000.0
2005-09-29 11:40:00,39.68,39.7,39.68,39.7,600.0,33.1162,33.1329,33.1162,33.1329,600.0
2005-09-29 11:45:00,39.7,39.74,39.7,39.74,5400.0,33.1329,33.1662,33.1329,33.1662,5400.0
2005-09-29 11:50:00,39.75,39.99,39.75,39.99,18000.0,33.1746,33.3749,33.1746,33.3749,18000.0
2005-09-29 11:55:00,39.99,40.13,39.97,40.13,19400.0,33.3749,33.4917,33.3582,33.4917,19400.0
2005-09-29 12:00:00,40.1,40.1,39.83,39.94,11000.0,33.4667,33.4667,33.2414,33.3332,11000.0
2005-09-29 12:05:00,39.94,39.94,39.91,39.91,1000.0,33.3332,33.3332,33.3081,33.3081,1000.0
2005-09-29 12:10:00,39.92,39.92,39.92,39.92,200.0,33.3165,33.3165,33.3165,33.3165,200.0
2005-09-29 12:15:00,39.86,39.87,39.79,39.8,3400.0,33.2664,33.2747,33.208,33.2163,3400.0
2005-09-29 12:20:00,39.8,39.88,39.8,39.88,3000.0,33.2163,33.2831,33.2163,33.2831,3000.0
2005-09-29 12:25:00,39.84,39.84,39.77,39.82,1200.0,33.2497,33.2497,33.1913,33.233,1200.0
2005-09-29 12:30:00,39.8,39.8,39.77,39.77,1200.0,33.2163,33.2163,33.1913,33.1913,1200.0
2005-09-29 12:35:00,39.77,39.77,39.73,39.74,2200.0,33.1913,33.1913,33.1579,33.1662,2200.0
2005-09-29 12:40:00,39.73,39.75,39.73,39.75,4200.0,33.1579,33.1746,33.1579,33.1746,4200.0
2005-09-29 12:45:00,39.75,39.75,39.75,39.75,400.0,33.1746,33.1746,33.1746,33.1746,400.0
2005-09-29 12:50:00,39.76,39.77,39.76,39.76,1600.0,33.1829,33.1913,33.1829,33.1829,1600.0
2005-09-29 12:55:00,39.76,39.76,39.76,39.76,0.0,33.1829,33.1829,33.1829,33.1829,0.0
2005-09-29 13:00:00,39.77,39.83,39.77,39.82,5000.0,33.1913,33.2414,33.1913,33.233,5000.0
2005-09-29 13:05:00,39.84,39.84,39.83,39.83,2200.0,33.2497,33.2497,33.2414,33.2414,2200.0
2005-09-29 13:10:00,39.83,39.83,39.82,39.83,2400.0,33.2414,33.2414,33.233,33.2414,2400.0
2005-09-29 13:15:00,39.83,39.87,39.83,39.86,3200.0,33.2414,33.2747,33.2414,33.2664,3200.0
2005-09-29 13:20:00,39.87,39.88,39.87,39.88,1800.0,33.2747,33.2831,33.2747,33.2831,1800.0
2005-09-29 13:25:00,39.88,39.88,39.87,39.88,1600.0,33.2831,33.2831,33.2747,33.2831,1600.0
2005-09-29 13:30:00,39.89,39.92,39.89,39.92,400.0,33.2914,33.3165,33.2914,33.3165,400.0
2005-09-29 13:35:00,39.91,39.91,39.89,39.89,800.0,33.3081,33.3081,33.2914,33.2914,800.0
2005-09-29 13:40:00,39.89,39.89,39.84,39.86,4600.0,33.2914,33.2914,33.2497,33.2664,4600.0
2005-09-29 13:45:00,39.85,39.86,39.85,39.86,3200.0,33.258,33.2664,33.258,33.2664,3200.0
2005-09-29 13:50:00,39.86,39.86,39.85,39.85,2600.0,33.2664,33.2664,33.258,33.258,2600.0
2005-09-29 13:55:00,39.85,39.89,39.85,39.89,8400.0,33.258,33.2914,33.258,33.2914,8400.0
2005-09-29 14:00:00,39.88,39.97,39.88,39.94,7200.0,33.2831,33.3582,33.2831,33.3332,7200.0
2005-09-29 14:05:00,39.93,39.94,39.93,39.93,1200.0,33.3248,33.3332,33.3248,33.3248,1200.0
2005-09-29 14:10:00,39.93,39.96,39.92,39.96,14200.0,33.3248,33.3498,33.3165,33.3498,14200.0
2005-09-29 14:15:00,39.94,39.94,39.94,39.94,4800.0,33.3332,33.3332,33.3332,33.3332,4800.0
2005-09-29 14:20:00,39.94,39.96,39.94,39.96,3600.0,33.3332,33.3498,33.3332,33.3498,3600.0
2005-09-29 14:25:00,39.95,39.95,39.95,39.95,2800.0,33.3415,33.3415,33.3415,33.3415,2800.0
2005-09-29 14:30:00,39.95,39.95,39.94,39.95,3800.0,33.3415,33.3415,33.3332,33.3415,3800.0
2005-09-29 14:35:00,39.94,39.94,39.93,39.93,9200.0,33.3332,33.3332,33.3248,33.3248,9200.0
2005-09-29 14:40:00,39.93,39.99,39.93,39.96,7400.0,33.3248,33.3749,33.3248,33.3498,7400.0
2005-09-29 14:45:00,39.95,39.96,39.95,39.96,10000.0,33.3415,33.3498,33.3415,33.3498,10000.0
2005-09-29 14:50:00,39.96,39.97,39.96,39.96,12400.0,33.3498,33.3582,33.3498,33.3498,12400.0
2005-09-29 14:55:00,39.96,39.96,39.93,39.93,2200.0,33.3498,33.3498,33.3248,33.3248,2200.0
2005-09-29 15:00:00,39.93,39.93,39.93,39.93,600.0,33.3248,33.3248,33.3248,33.3248,600.0
2005-09-29 15:05:00,39.93,39.93,39.93,39.93,1000.0,33.3248,33.3248,33.3248,33.3248,1000.0
2005-09-29 15:10:00,39.9,39.93,39.9,39.93,9000.0,33.2998,33.3248,33.2998,33.3248,9000.0
2005-09-29 15:15:00,39.93,39.94,39.92,39.92,11800.0,33.3248,33.3332,33.3165,33.3165,11800.0
2005-09-29 15:20:00,39.92,39.92,39.88,39.88,15000.0,33.3165,33.3165,33.2831,33.2831,15000.0
2005-09-29 15:25:00,39.88,39.92,39.88,39.92,10400.0,33.2831,33.3165,33.2831,33.3165,10400.0
2005-09-29 15:30:00,39.92,39.97,39.92,39.94,12600.0,33.3165,33.3582,33.3165,33.3332,12600.0
2005-09-29 15:35:00,39.94,39.95,39.92,39.93,3200.0,33.3332,33.3415,33.3165,33.3248,3200.0
2005-09-29 15:40:00,39.93,39.94,39.93,39.94,6400.0,33.3248,33.3332,33.3248,33.3332,6400.0
2005-09-29 15:45:00,39.94,39.94,39.94,39.94,2200.0,33.3332,33.3332,33.3332,33.3332,2200.0
2005-09-29 15:50:00,39.95,39.96,39.95,39.95,10000.0,33.3415,33.3498,33.3415,33.3415,10000.0
2005-09-29 15:55:00,39.96,40.02,39.95,39.99,28800.0,33.3498,33.3999,33.3415,33.3749,28800.0
2005-09-30 09:30:00,40.0,40.01,40.0,40.01,3600.0,33.3832,33.3916,33.3832,33.3916,3600.0
2005-09-30 09:35:00,40.0,40.0,39.99,39.99,1000.0,33.3832,33.3832,33.3749,33.3749,1000.0
2005-09-30 09:40:00,39.99,40.05,39.99,40.05,6400.0,33.3749,33.425,33.3749,33.425,6400.0
2005-09-30 09:45:00,40.05,40.05,40.05,40.05,1400.0,33.425,33.425,33.425,33.425,1400.0
2005-09-30 09:50:00,40.05,40.21,40.05,40.2,4600.0,33.425,33.5585,33.425,33.5501,4600.0
2005-09-30 09:55:00,40.2,40.29,40.2,40.29,6200.0,33.5501,33.6253,33.5501,33.6253,6200.0
2005-09-30 10:00:00,40.29,40.38,40.29,40.37,4200.0,33.6253,33.7004,33.6253,33.692,4200.0
2005-09-30 10:05:00,40.37,40.68,40.34,40.62,18200.0,33.692,33.9507,33.667,33.9007,18200.0
2005-09-30 10:10:00,40.63,40.63,40.48,40.48,11200.0,33.909,33.909,33.7838,33.7838,11200.0
2005-09-30 10:15:00,40.5,40.51,40.38,40.38,11600.0,33.8005,33.8089,33.7004,33.7004,11600.0
2005-09-30 10:20:00,40.38,40.38,40.35,40.35,2600.0,33.7004,33.7004,33.6753,33.6753,2600.0
2005-09-30 10:25:00,40.33,40.35,40.25,40.25,11200.0,33.6586,33.6753,33.5919,33.5919,11200.0
2005-09-30 10:30:00,40.25,40.25,40.25,40.25,800.0,33.5919,33.5919,33.5919,33.5919,800.0
2005-09-30 10:35:00,40.23,40.23,40.13,40.13,4400.0,33.5752,33.5752,33.4917,33.4917,4400.0
2005-09-30 10:40:00,40.13,40.15,40.13,40.15,9200.0,33.4917,33.5084,33.4917,33.5084,9200.0
2005-09-30 10:45:00,40.15,40.17,40.14,40.14,9000.0,33.5084,33.5251,33.5001,33.5001,9000.0
2005-09-30 10:50:00,40.15,40.2,40.15,40.2,2600.0,33.5084,33.5501,33.5084,33.5501,2600.0
2005-09-30 10:55:00,40.21,40.21,40.21,40.21,1600.0,33.5585,33.5585,33.5585,33.5585,1600.0
2005-09-30 11:00:00,40.17,40.17,40.15,40.16,6000.0,33.5251,33.5251,33.5084,33.5168,6000.0
2005-09-30 11:05:00,40.16,40.16,40.12,40.12,11200.0,33.5168,33.5168,33.4834,33.4834,11200.0
2005-09-30 11:10:00,40.12,40.12,40.12,40.12,1800.0,33.4834,33.4834,33.4834,33.4834,1800.0
2005-09-30 11:15:00,40.1,40.1,40.09,40.09,1200.0,33.4667,33.4667,33.4583,33.4583,1200.0
2005-09-30 11:20:00,40.08,40.08,40.02,40.02,3800.0,33.45,33.45,33.3999,33.3999,3800.0
2005-09-30 11:25:00,40.02,40.02,40.01,40.01,3200.0,33.3999,33.3999,33.3916,33.3916,3200.0
2005-09-30 11:30:00,40.01,40.02,40.01,40.02,5000.0,33.3916,33.3999,33.3916,33.3999,5000.0
2005-09-30 11:35:00,40.05,40.05,40.05,40.05,800.0,33.425,33.425,33.425,33.425,800.0
2005-09-30 11:40:00,40.05,40.05,40.05,40.05,7600.0,33.425,33.425,33.425,33.425,7600.0
2005-09-30 11:45:00,40.04,40.04,39.99,40.0,9600.0,33.4166,33.4166,33.3749,33.3832,9600.0
2005-09-30 11:50:00,39.99,40.0,39.97,40.0,6000.0,33.3749,33.3832,33.3582,33.3832,6000.0
2005-09-30 11:55:00,40.0,40.0,39.96,40.0,9800.0,33.3832,33.3832,33.3498,33.3832,9800.0
2005-09-30 12:00:00,40.0,40.0,39.97,39.98,7000.0,33.3832,33.3832,33.3582,33.3665,7000.0
2005-09-30 12:05:00,39.97,39.97,39.96,39.96,2400.0,33.3582,33.3582,33.3498,33.3498,2400.0
2005-09-30 12:10:00,39.95,39.95,39.94,39.94,2200.0,33.3415,33.3415,33.3332,33.3332,2200.0
2005-09-30 12:15:00,39.92,39.92,39.9,39.9,600.0,33.3165,33.3165,33.2998,33.2998,600.0
2005-09-30 12:20:00,39.89,39.9,39.87,39.87,4000.0,33.2914,33.2998,33.2747,33.2747,4000.0
2005-09-30 12:25:00,39.83,39.87,39.83,39.87,600.0,33.2414,33.2747,33.2414,33.2747,600.0
2005-09-30 12:30:00,39.83,39.84,39.83,39.83,5600.0,33.2414,33.2497,33.2414,33.2414,5600.0
2005-09-30 12:35:00,39.83,39.83,39.77,39.79,6000.0,33.2414,33.2414,33.1913,33.208,6000.0
2005-09-30 12:40:00,39.8,39.9,39.8,39.89,4800.0,33.2163,33.2998,33.2163,33.2914,4800.0
2005-09-30 12:45:00,39.9,39.9,39.9,39.9,200.0,33.2998,33.2998,33.2998,33.2998,200.0
2005-09-30 12:50:00,39.9,39.9,39.88,39.88,800.0,33.2998,33.2998,33.2831,33.2831,800.0
2005-09-30 12:55:00,39.88,39.88,39.87,39.87,4000.0,33.2831,33.2831,33.2747,33.2747,4000.0
2005-09-30 13:00:00,39.88,39.88,39.88,39.88,200.0,33.2831,33.2831,33.2831,33.2831,200.0
2005-09-30 13:05:00,39.88,39.88,39.88,39.88,0.0,33.2831,33.2831,33.2831,33.2831,0.0
2005-09-30 13:10:00,39.87,39.88,39.86,39.86,1600.0,33.2747,33.2831,33.2664,33.2664,1600.0
2005-09-30 13:15:00,39.87,39.87,39.82,39.82,9000.0,33.2747,33.2747,33.233,33.233,9000.0
2005-09-30 13:20:00,39.82,39.82,39.82,39.82,200.0,33.233,33.233,33.233,33.233,200.0
2005-09-30 13:25:00,39.82,39.84,39.81,39.81,3000.0,33.233,33.2497,33.2247,33.2247,3000.0
2005-09-30 13:30:00,39.79,39.79,39.77,39.79,13200.0,33.208,33.208,33.1913,33.208,13200.0
2005-09-30 13:35:00,39.8,39.81,39.8,39.81,1600.0,33.2163,33.2247,33.2163,33.2247,1600.0
2005-09-30 13:40:00,39.81,39.81,39.81,39.81,0.0,33.2247,33.2247,33.2247,33.2247,0.0
2005-09-30 13:45:00,39.82,39.83,39.8,39.8,3000.0,33.233,33.2414,33.2163,33.2163,3000.0
2005-09-30 13:50:00,39.81,39.82,39.81,39.82,1000.0,33.2247,33.233,33.2247,33.233,1000.0
2005-09-30 13:55:00,39.81,39.82,39.81,39.82,800.0,33.2247,33.233,33.2247,33.233,800.0
2005-09-30 14:00:00,39.81,39.82,39.79,39.79,2400.0,33.2247,33.233,33.208,33.208,2400.0
2005-09-30 14:05:00,39.76,39.77,39.73,39.74,14200.0,33.1829,33.1913,33.1579,33.1662,14200.0
2005-09-30 14:10:00,39.77,39.77,39.75,39.76,1800.0,33.1913,33.1913,33.1746,33.1829,1800.0
2005-09-30 14:15:00,39.76,39.76,39.75,39.76,5200.0,33.1829,33.1829,33.1746,33.1829,5200.0
2005-09-30 14:20:00,39.76,39.8,39.76,39.8,6400.0,33.1829,33.2163,33.1829,33.2163,6400.0
2005-09-30 14:25:00,39.8,39.8,39.78,39.78,600.0,33.2163,33.2163,33.1996,33.1996,600.0
2005-09-30 14:30:00,39.78,39.78,39.77,39.77,2400.0,33.1996,33.1996,33.1913,33.1913,2400.0
2005-09-30 14:35:00,39.77,39.77,39.76,39.76,3600.0,33.1913,33.1913,33.1829,33.1829,3600.0
2005-09-30 14:40:00,39.75,39.76,39.73,39.76,8200.0,33.1746,33.1829,33.1579,33.1829,8200.0
2005-09-30 14:45:00,39.75,39.77,39.74,39.76,6600.0,33.1746,33.1913,33.1662,33.1829,6600.0
2005-09-30 14:50:00,39.74,39.75,39.73,39.74,4200.0,33.1662,33.1746,33.1579,33.1662,4200.0
2005-09-30 14:55:00,39.75,39.76,39.75,39.76,8000.0,33.1746,33.1829,33.1746,33.1829,8000.0
2005-09-30 15:00:00,39.76,39.76,39.75,39.75,7800.0,33.1829,33.1829,33.1746,33.1746,7800.0
2005-09-30 15:05:00,39.76,39.76,39.74,39.75,8000.0,33.1829,33.1829,33.1662,33.1746,8000.0
2005-09-30 15:10:00,39.74,39.76,39.74,39.76,7000.0,33.1662,33.1829,33.1662,33.1829,7000.0
2005-09-30 15:15:00,39.76,39.77,39.76,39.77,6200.0,33.1829,33.1913,33.1829,33.1913,6200.0
2005-09-30 15:20:00,39.77,39.77,39.77,39.77,3400.0,33.1913,33.1913,33.1913,33.1913,3400.0
2005-09-30 15:25:00,39.77,39.77,39.64,39.65,23000.0,33.1913,33.1913,33.0828,33.0911,23000.0
2005-09-30 15:30:00,39.65,39.65,39.62,39.64,9200.0,33.0911,33.0911,33.0661,33.0828,9200.0
2005-09-30 15:35:00,39.64,39.69,39.6,39.62,13200.0,33.0828,33.1245,33.0494,33.0661,13200.0
2005-09-30 15:40:00,39.63,39.63,39.57,39.6,11200.0,33.0744,33.0744,33.0244,33.0494,11200.0
2005-09-30 15:45:00,39.6,39.8,39.6,39.76,26400.0,33.0494,33.2163,33.0494,33.1829,26400.0
2005-09-30 15:50:00,39.75,39.79,39.72,39.75,12400.0,33.1746,33.208,33.1495,33.1746,12400.0
2005-09-30 15:55:00,39.77,39.81,39.74,39.81,26800.0,33.1913,33.2247,33.1662,33.2247,26800.0
2005-10-03 09:30:00,19.75,19.75,19.74,19.74,26800.0,16.483,16.483,16.4746,16.4746,26800.0
2005-10-03 09:35:00,19.71,19.9,19.69,19.9,16400.0,16.4496,16.6082,16.4329,16.6082,16400.0
2005-10-03 09:40:00,19.88,19.88,19.58,19.65,11800.0,16.5915,16.5915,16.3411,16.3995,11800.0
2005-10-03 09:45:00,19.65,19.75,19.65,19.75,6000.0,16.3995,16.483,16.3995,16.483,6000.0
2005-10-03 09:50:00,19.8,19.8,19.7,19.73,12800.0,16.5247,16.5247,16.4412,16.4663,12800.0
2005-10-03 09:55:00,19.73,19.8,19.73,19.74,6000.0,16.4663,16.5247,16.4663,16.4746,6000.0
2005-10-03 10:00:00,19.74,19.75,19.48,19.57,22200.0,16.4746,16.483,16.2576,16.3327,22200.0
2005-10-03 10:05:00,19.56,19.64,19.56,19.64,7200.0,16.3244,16.3912,16.3244,16.3912,7200.0
2005-10-03 10:10:00,19.64,19.73,19.64,19.72,8000.0,16.3912,16.4663,16.3912,16.4579,8000.0
2005-10-03 10:15:00,19.75,19.75,19.72,19.73,15400.0,16.483,16.483,16.4579,16.4663,15400.0
2005-10-03 10:20:00,19.72,19.73,19.68,19.71,10400.0,16.4579,16.4663,16.4245,16.4496,10400.0
2005-10-03 10:25:00,19.71,19.72,19.68,19.7,130200.0,16.4496,16.4579,16.4245,16.4412,130200.0
2005-10-03 10:30:00,19.7,19.71,19.68,19.68,13400.0,16.4412,16.4496,16.4245,16.4245,13400.0
2005-10-03 10:35:00,19.7,19.72,19.7,19.71,194000.0,16.4412,16.4579,16.4412,16.4496,194000.0
2005-10-03 10:40:00,19.72,19.72,19.7,19.7,18200.0,16.4579,16.4579,16.4412,16.4412,18200.0
2005-10-03 10:45:00,19.7,19.7,19.67,19.68,9800.0,16.4412,16.4412,16.4162,16.4245,9800.0
2005-10-03 10:50:00,19.68,19.72,19.68,19.72,14600.0,16.4245,16.4579,16.4245,16.4579,14600.0
2005-10-03 10:55:00,19.72,19.72,19.7,19.7,17600.0,16.4579,16.4579,16.4412,16.4412,17600.0
2005-10-03 11:00:00,19.7,19.72,19.7,19.72,31000.0,16.4412,16.4579,16.4412,16.4579,31000.0
2005-10-03 11:05:00,19.72,19.73,19.7,19.73,20600.0,16.4579,16.4663,16.4412,16.4663,20600.0
2005-10-03 11:10:00,19.73,19.74,19.73,19.74,11800.0,16.4663,16.4746,16.4663,16.4746,11800.0
2005-10-03 11:15:00,19.74,19.75,19.74,19.75,25800.0,16.4746,16.483,16.4746,16.483,25800.0
2005-10-03 11:20:00,19.75,19.75,19.75,19.75,19000.0,16.483,16.483,16.483,16.483,19000.0
2005-10-03 11:25:00,19.75,19.75,19.75,19.75,11400.0,16.483,16.483,16.483,16.483,11400.0
2005-10-03 11:30:00,19.75,19.75,19.75,19.75,7800.0,16.483,16.483,16.483,16.483,7800.0
2005-10-03 11:35:00,19.75,19.75,19.73,19.73,36000.0,16.483,16.483,16.4663,16.4663,36000.0
2005-10-03 11:40:00,19.74,19.75,19.7,19.75,29600.0,16.4746,16.483,16.4412,16.483,29600.0
2005-10-03 11:45:00,19.74,19.75,19.74,19.75,5800.0,16.4746,16.483,16.4746,16.483,5800.0
2005-10-03 11:50:00,19.75,19.78,19.75,19.77,17400.0,16.483,16.508,16.483,16.4997,17400.0
2005-10-03 11:55:00,19.77,19.77,19.75,19.75,11400.0,16.4997,16.4997,16.483,16.483,11400.0
2005-10-03 12:00:00,19.75,19.76,19.75,19.76,13800.0,16.483,16.4913,16.483,16.4913,13800.0
2005-10-03 12:05:00,19.76,19.81,19.76,19.8,13400.0,16.4913,16.533,16.4913,16.5247,13400.0
2005-10-03 12:10:00,19.81,19.82,19.81,19.82,7000.0,16.533,16.5414,16.533,16.5414,7000.0
2005-10-03 12:15:00,19.82,19.83,19.82,19.82,7200.0,16.5414,16.5497,16.5414,16.5414,7200.0
2005-10-03 12:20:00,19.82,19.82,19.82,19.82,2400.0,16.5414,16.5414,16.5414,16.5414,2400.0
2005-10-03 12:25:00,19.82,19.82,19.78,19.81,11600.0,16.5414,16.5414,16.508,16.533,11600.0
2005-10-03 12:30:00,19.81,19.82,19.78,19.79,7200.0,16.533,16.5414,16.508,16.5164,7200.0
2005-10-03 12:35:00,19.79,19.79,19.75,19.77,5400.0,16.5164,16.5164,16.483,16.4997,5400.0
2005-10-03 12:40:00,19.77,19.81,19.77,19.81,4200.0,16.4997,16.533,16.4997,16.533,4200.0
2005-10-03 12:45:00,19.82,19.82,19.8,19.82,5200.0,16.5414,16.5414,16.5247,16.5414,5200.0
2005-10-03 12:50:00,19.83,19.87,19.83,19.86,3600.0,16.5497,16.5831,16.5497,16.5748,3600.0
2005-10-03 12:55:00,19.86,19.86,19.85,19.86,3000.0,16.5748,16.5748,16.5664,16.5748,3000.0
2005-10-03 13:00:00,19.86,19.86,19.85,19.86,9800.0,16.5748,16.5748,16.5664,16.5748,9800.0
2005-10-03 13:05:00,19.86,19.88,19.86,19.86,9200.0,16.5748,16.5915,16.5748,16.5748,9200.0
2005-10-03 13:10:00,19.86,19.86,19.86,19.86,9400.0,16.5748,16.5748,16.5748,16.5748,9400.0
2005-10-03 13:15:00,19.86,19.86,19.84,19.85,6400.0,16.5748,16.5748,16.5581,16.5664,6400.0
2005-10-03 13:20:00,19.85,19.86,19.85,19.86,8400.0,16.5664,16.5748,16.5664,16.5748,8400.0
2005-10-03 13:25:00,19.86,19.88,19.85,19.85,22800.0,16.5748,16.5915,16.5664,16.5664,22800.0
2005-10-03 13:30:00,19.85,19.86,19.85,19.86,6800.0,16.5664,16.5748,16.5664,16.5748,6800.0
2005-10-03 13:35:00,19.86,19.9,19.86,19.9,13200.0,16.5748,16.6082,16.5748,16.6082,13200.0
2005-10-03 13:40:00,19.9,19.93,19.9,19.92,9400.0,16.6082,16.6332,16.6082,16.6248,9400.0
2005-10-03 13:45:00,19.92,19.97,19.92,19.95,9000.0,16.6248,16.6666,16.6248,16.6499,9000.0
2005-10-03 13:50:00,19.96,19.97,19.96,19.97,3600.0,16.6582,16.6666,16.6582,16.6666,3600.0
2005-10-03 13:55:00,19.98,20.0,19.98,20.0,5200.0,16.6749,16.6916,16.6749,16.6916,5200.0
2005-10-03 14:00:00,19.99,20.0,19.97,19.97,6200.0,16.6833,16.6916,16.6666,16.6666,6200.0
2005-10-03 14:05:00,19.96,19.96,19.95,19.95,6000.0,16.6582,16.6582,16.6499,16.6499,6000.0
2005-10-03 14:10:00,19.95,19.96,19.93,19.93,10800.0,16.6499,16.6582,16.6332,16.6332,10800.0
2005-10-03 14:15:00,19.93,19.93,19.93,19.93,8400.0,16.6332,16.6332,16.6332,16.6332,8400.0
2005-10-03 14:20:00,19.93,19.98,19.93,19.97,6200.0,16.6332,16.6749,16.6332,16.6666,6200.0
2005-10-03 14:25:00,19.97,19.97,19.96,19.97,6200.0,16.6666,16.6666,16.6582,16.6666,6200.0
2005-10-03 14:30:00,19.97,19.99,19.96,19.96,8800.0,16.6666,16.6833,16.6582,16.6582,8800.0
2005-10-03 14:35:00,19.97,19.98,19.97,19.97,128800.0,16.6666,16.6749,16.6666,16.6666,128800.0
2005-10-03 14:40:00,19.97,20.01,19.96,20.0,133600.0,16.6666,16.7,16.6582,16.6916,133600.0
2005-10-03 14:45:00,20.0,20.08,20.0,20.08,5400.0,16.6916,16.7584,16.6916,16.7584,5400.0
2005-10-03 14:50:00,20.07,20.09,20.06,20.09,8800.0,16.75,16.7667,16.7417,16.7667,8800.0
2005-10-03 14:55:00,20.09,20.09,20.05,20.05,13200.0,16.7667,16.7667,16.7333,16.7333,13200.0
2005-10-03 15:00:00,20.04,20.1,20.04,20.09,10600.0,16.725,16.7751,16.725,16.7667,10600.0
2005-10-03 15:05:00,20.1,20.17,20.1,20.13,8200.0,16.7751,16.8335,16.7751,16.8001,8200.0
2005-10-03 15:10:00,20.11,20.18,20.11,20.18,8400.0,16.7834,16.8418,16.7834,16.8418,8400.0
2005-10-03 15:15:00,20.18,20.28,20.17,20.2,29200.0,16.8418,16.9253,16.8335,16.8585,29200.0
2005-10-03 15:20:00,20.2,20.2,20.15,20.16,18200.0,16.8585,16.8585,16.8168,16.8251,18200.0
2005-10-03 15:25:00,20.16,20.16,20.13,20.15,11200.0,16.8251,16.8251,16.8001,16.8168,11200.0
2005-10-03 15:30:00,20.15,20.2,20.15,20.18,16800.0,16.8168,16.8585,16.8168,16.8418,16800.0
2005-10-03 15:35:00,20.18,20.23,20.17,20.18,26400.0,16.8418,16.8836,16.8335,16.8418,26400.0
2005-10-03 15:40:00,20.18,20.18,20.16,20.18,39600.0,16.8418,16.8418,16.8251,16.8418,39600.0
2005-10-03 15:45:00,20.18,20.18,20.18,20.18,28400.0,16.8418,16.8418,16.8418,16.8418,28400.0
2005-10-03 15:50:00,20.18,20.18,20.15,20.15,28000.0,16.8418,16.8418,16.8168,16.8168,28000.0
2005-10-03 15:55:00,20.15,20.16,20.14,20.15,22400.0,16.8168,16.8251,16.8085,16.8168,22400.0
2005-10-04 09:30:00,19.93,19.94,19.8,19.8,32000.0,16.6332,16.6415,16.5247,16.5247,32000.0
2005-10-04 09:35:00,19.75,19.96,19.69,19.9,21200.0,16.483,16.6582,16.4329,16.6082,21200.0
2005-10-04 09:40:00,19.87,19.88,19.8,19.88,13000.0,16.5831,16.5915,16.5247,16.5915,13000.0
2005-10-04 09:45:00,19.88,19.94,19.86,19.88,38200.0,16.5915,16.6415,16.5748,16.5915,38200.0
2005-10-04 09:50:00,19.88,19.92,19.86,19.91,10800.0,16.5915,16.6248,16.5748,16.6165,10800.0
2005-10-04 09:55:00,19.91,19.91,19.9,19.9,2400.0,16.6165,16.6165,16.6082,16.6082,2400.0
2005-10-04 10:00:00,19.88,19.93,19.88,19.9,8200.0,16.5915,16.6332,16.5915,16.6082,8200.0
2005-10-04 10:05:00,19.92,19.95,19.92,19.95,27800.0,16.6248,16.6499,16.6248,16.6499,27800.0
2005-10-04 10:10:00,19.93,20.11,19.93,20.1,22600.0,16.6332,16.7834,16.6332,16.7751,22600.0
2005-10-04 10:15:00,20.1,20.23,20.1,20.2,39400.0,16.7751,16.8836,16.7751,16.8585,39400.0
2005-10-04 10:20:00,20.21,20.21,20.1,20.13,14400.0,16.8669,16.8669,16.7751,16.8001,14400.0
2005-10-04 10:25:00,20.09,20.11,20.02,20.08,5000.0,16.7667,16.7834,16.7083,16.7584,5000.0
2005-10-04 10:30:00,20.09,20.18,20.07,20.15,15400.0,16.7667,16.8418,16.75,16.8168,15400.0
2005-10-04 10:35:00,20.15,20.15,20.11,20.11,21800.0,16.8168,16.8168,16.7834,16.7834,21800.0
2005-10-04 10:40:00,20.11,20.11,20.07,20.07,5600.0,16.7834,16.7834,16.75,16.75,5600.0
2005-10-04 10:45:00,20.04,20.05,20.04,20.04,5200.0,16.725,16.7333,16.725,16.725,5200.0
2005-10-04 10:50:00,20.04,20.07,20.03,20.07,5800.0,16.725,16.75,16.7167,16.75,5800.0
2005-10-04 10:55:00,20.07,20.11,20.06,20.11,7400.0,16.75,16.7834,16.7417,16.7834,7400.0
2005-10-04 11:00:00,20.11,20.11,20.07,20.07,8200.0,16.7834,16.7834,16.75,16.75,8200.0
2005-10-04 11:05:00,20.07,20.11,20.06,20.11,7800.0,16.75,16.7834,16.7417,16.7834,7800.0
2005-10-04 11:10:00,20.1,20.13,20.1,20.13,13600.0,16.7751,16.8001,16.7751,16.8001,13600.0
2005-10-04 11:15:00,20.12,20.18,20.11,20.18,37600.0,16.7918,16.8418,16.7834,16.8418,37600.0
2005-10-04 11:20:00,20.17,20.2,20.17,20.18,36400.0,16.8335,16.8585,16.8335,16.8418,36400.0
2005-10-04 11:25:00,20.17,20.18,20.14,20.18,9600.0,16.8335,16.8418,16.8085,16.8418,9600.0
2005-10-04 11:30:00,20.18,20.27,20.18,20.27,51400.0,16.8418,16.917,16.8418,16.917,51400.0
2005-10-04 11:35:00,20.27,20.35,20.27,20.34,24600.0,16.917,16.9837,16.917,16.9754,24600.0
2005-10-04 11:40:00,20.33,20.33,20.31,20.32,16200.0,16.967,16.967,16.9503,16.9587,16200.0
2005-10-04 11:45:00,20.32,20.32,20.3,20.32,5600.0,16.9587,16.9587,16.942,16.9587,5600.0
2005-10-04 11:50:00,20.33,20.33,20.33,20.33,14000.0,16.967,16.967,16.967,16.967,14000.0
2005-10-04 11:55:00,20.33,20.33,20.32,20.32,6600.0,16.967,16.967,16.9587,16.9587,6600.0
2005-10-04 12:00:00,20.33,20.33,20.31,20.32,7800.0,16.967,16.967,16.9503,16.9587,7800.0
2005-10-04 12:05:00,20.32,20.32,20.27,20.27,10200.0,16.9587,16.9587,16.917,16.917,10200.0
2005-10-04 12:10:00,20.27,20.27,20.26,20.27,6800.0,16.917,16.917,16.9086,16.917,6800.0
2005-10-04 12:15:00,20.27,20.27,20.23,20.24,3600.0,16.917,16.917,16.8836,16.8919,3600.0
2005-10-04 12:20:00,20.24,20.24,20.21,20.22,7000.0,16.8919,16.8919,16.8669,16.8752,7000.0
2005-10-04 12:25:00,20.22,20.22,20.15,20.15,17600.0,16.8752,16.8752,16.8168,16.8168,17600.0
2005-10-04 12:30:00,20.15,20.16,20.11,20.16,20200.0,16.8168,16.8251,16.7834,16.8251,20200.0
2005-10-04 12:35:00,20.16,20.21,20.13,20.21,34400.0,16.8251,16.8669,16.8001,16.8669,34400.0
2005-10-04 12:40:00,20.23,20.27,20.22,20.25,11400.0,16.8836,16.917,16.8752,16.9003,11400.0
2005-10-04 12:45:00,20.25,20.25,20.22,20.23,8800.0,16.9003,16.9003,16.8752,16.8836,8800.0
2005-10-04 12:50:00,20.23,20.25,20.23,20.25,6800.0,16.8836,16.9003,16.8836,16.9003,6800.0
2005-10-04 12:55:00,20.25,20.25,20.21,20.21,6800.0,16.9003,16.9003,16.8669,16.8669,6800.0
2005-10-04 13:00:00,20.22,20.25,20.22,20.24,19800.0,16.8752,16.9003,16.8752,16.8919,19800.0
2005-10-04 13:05:00,20.24,20.33,20.23,20.33,14800.0,16.8919,16.967,16.8836,16.967,14800.0
2005-10-04 13:10:00,20.33,20.33,20.31,20.31,10400.0,16.967,16.967,16.9503,16.9503,10400.0
2005-10-04 13:15:00,20.31,20.31,20.27,20.27,6800.0,16.9503,16.9503,16.917,16.917,6800.0
2005-10-04 13:20:00,20.27,20.27,20.26,20.26,4600.0,16.917,16.917,16.9086,16.9086,4600.0
2005-10-04 13:25:00,20.25,20.25,20.24,20.24,5200.0,16.9003,16.9003,16.8919,16.8919,5200.0
2005-10-04 13:30:00,20.24,20.25,20.23,20.23,8200.0,16.8919,16.9003,16.8836,16.8836,8200.0
2005-10-04 13:35:00,20.23,20.23,20.23,20.23,10800.0,16.8836,16.8836,16.8836,16.8836,10800.0
2005-10-04 13:40:00,20.23,20.23,20.2,20.23,28000.0,16.8836,16.8836,16.8585,16.8836,28000.0
2005-10-04 13:45:00,20.22,20.22,20.21,20.21,5800.0,16.8752,16.8752,16.8669,16.8669,5800.0
2005-10-04 13:50:00,20.21,20.21,20.21,20.21,2600.0,16.8669,16.8669,16.8669,16.8669,2600.0
2005-10-04 13:55:00,20.21,20.21,20.21,20.21,2200.0,16.8669,16.8669,16.8669,16.8669,2200.0
2005-10-04 14:00:00,20.21,20.23,20.21,20.21,11600.0,16.8669,16.8836,16.8669,16.8669,11600.0
2005-10-04 14:05:00,20.22,20.22,20.22,20.22,3200.0,16.8752,16.8752,16.8752,16.8752,3200.0
2005-10-04 14:10:00,20.22,20.22,20.21,20.21,9800.0,16.8752,16.8752,16.8669,16.8669,9800.0
2005-10-04 14:15:00,20.21,20.21,20.2,20.21,12200.0,16.8669,16.8669,16.8585,16.8669,12200.0
2005-10-04 14:20:00,20.21,20.21,20.19,20.2,48400.0,16.8669,16.8669,16.8502,16.8585,48400.0
2005-10-04 14:25:00,20.2,20.2,20.15,20.17,7000.0,16.8585,16.8585,16.8168,16.8335,7000.0
2005-10-04 14:30:00,20.17,20.32,20.17,20.23,15800.0,16.8335,16.9587,16.8335,16.8836,15800.0
2005-10-04 14:35:00,20.25,20.25,20.19,20.25,15800.0,16.9003,16.9003,16.8502,16.9003,15800.0
2005-10-04 14:40:00,20.25,20.29,20.25,20.29,10200.0,16.9003,16.9336,16.9003,16.9336,10200.0
2005-10-04 14:45:00,20.29,20.29,20.28,20.28,12400.0,16.9336,16.9336,16.9253,16.9253,12400.0
2005-10-04 14:50:00,20.28,20.29,20.25,20.25,5200.0,16.9253,16.9336,16.9003,16.9003,5200.0
2005-10-04 14:55:00,20.26,20.3,20.26,20.3,42200.0,16.9086,16.942,16.9086,16.942,42200.0
2005-10-04 15:00:00,20.3,20.3,20.29,20.29,41800.0,16.942,16.942,16.9336,16.9336,41800.0
2005-10-04 15:05:00,20.29,20.32,20.29,20.29,20000.0,16.9336,16.9587,16.9336,16.9336,20000.0
2005-10-04 15:10:00,20.29,20.29,20.28,20.28,4400.0,16.9336,16.9336,16.9253,16.9253,4400.0
2005-10-04 15:15:00,20.28,20.28,20.2,20.22,14400.0,16.9253,16.9253,16.8585,16.8752,14400.0
2005-10-04 15:20:00,20.23,20.23,20.14,20.15,12400.0,16.8836,16.8836,16.8085,16.8168,12400.0
2005-10-04 15:25:00,20.15,20.18,20.15,20.16,14400.0,16.8168,16.8418,16.8168,16.8251,14400.0
2005-10-04 15:30:00,20.16,20.19,20.13,20.19,30200.0,16.8251,16.8502,16.8001,16.8502,30200.0
2005-10-04 15:35:00,20.17,20.18,20.17,20.18,10600.0,16.8335,16.8418,16.8335,16.8418,10600.0
2005-10-04 15:40:00,20.18,20.2,20.17,20.18,21400.0,16.8418,16.8585,16.8335,16.8418,21400.0
2005-10-04 15:45:00,20.18,20.2,20.08,20.09,21400.0,16.8418,16.8585,16.7584,16.7667,21400.0
2005-10-04 15:50:00,20.08,20.1,20.08,20.09,37600.0,16.7584,16.7751,16.7584,16.7667,37600.0
2005-10-04 15:55:00,20.09,20.1,20.08,20.09,33200.0,16.7667,16.7751,16.7584,16.7667,33200.0
2005-10-05 09:35:00,19.75,19.77,19.71,19.75,18600.0,16.483,16.4997,16.4496,16.483,18600.0
2005-10-05 09:40:00,19.77,19.8,19.77,19.78,8600.0,16.4997,16.5247,16.4997,16.508,8600.0
2005-10-05 09:45:00,19.78,19.78,19.76,19.76,2800.0,16.508,16.508,16.4913,16.4913,2800.0
2005-10-05 09:50:00,19.76,19.8,19.75,19.77,56400.0,16.4913,16.5247,16.483,16.4997,56400.0
2005-10-05 09:55:00,19.75,19.78,19.75,19.78,16600.0,16.483,16.508,16.483,16.508,16600.0
2005-10-05 10:00:00,19.78,19.78,19.74,19.77,5600.0,16.508,16.508,16.4746,16.4997,5600.0
2005-10-05 10:05:00,19.73,19.73,19.66,19.66,7000.0,16.4663,16.4663,16.4079,16.4079,7000.0
2005-10-05 10:10:00,19.67,19.75,19.67,19.75,4600.0,16.4162,16.483,16.4162,16.483,4600.0
2005-10-05 10:15:00,19.75,19.78,19.75,19.77,10200.0,16.483,16.508,16.483,16.4997,10200.0
2005-10-05 10:20:00,19.74,19.8,19.74,19.8,8800.0,16.4746,16.5247,16.4746,16.5247,8800.0
2005-10-05 10:25:00,19.8,19.83,19.8,19.83,48400.0,16.5247,16.5497,16.5247,16.5497,48400.0
2005-10-05 10:30:00,19.82,19.83,19.8,19.8,12600.0,16.5414,16.5497,16.5247,16.5247,12600.0
2005-10-05 10:35:00,19.79,19.79,19.79,19.79,2400.0,16.5164,16.5164,16.5164,16.5164,2400.0
2005-10-05 10:40:00,19.79,19.8,19.79,19.8,7400.0,16.5164,16.5247,16.5164,16.5247,7400.0
2005-10-05 10:45:00,19.8,19.8,19.77,19.78,8000.0,16.5247,16.5247,16.4997,16.508,8000.0
2005-10-05 10:50:00,19.77,19.78,19.77,19.78,5800.0,16.4997,16.508,16.4997,16.508,5800.0
2005-10-05 10:55:00,19.78,19.8,19.77,19.8,5400.0,16.508,16.5247,16.4997,16.5247,5400.0
2005-10-05 11:00:00,19.77,19.81,19.77,19.79,3400.0,16.4997,16.533,16.4997,16.5164,3400.0
2005-10-05 11:05:00,19.78,19.78,19.77,19.77,9000.0,16.508,16.508,16.4997,16.4997,9000.0
2005-10-05 11:10:00,19.77,19.77,19.72,19.72,7600.0,16.4997,16.4997,16.4579,16.4579,7600.0
2005-10-05 11:15:00,19.72,19.75,19.72,19.75,10000.0,16.4579,16.483,16.4579,16.483,10000.0
2005-10-05 11:20:00,19.75,19.78,19.75,19.78,6200.0,16.483,16.508,16.483,16.508,6200.0
2005-10-05 11:25:00,19.77,19.77,19.71,19.72,6000.0,16.4997,16.4997,16.4496,16.4579,6000.0
2005-10-05 11:30:00,19.71,19.71,19.66,19.67,2000.0,16.4496,16.4496,16.4079,16.4162,2000.0
2005-10-05 11:35:00,19.67,19.7,19.67,19.68,5200.0,16.4162,16.4412,16.4162,16.4245,5200.0
2005-10-05 11:40:00,19.68,19.71,19.68,19.71,9400.0,16.4245,16.4496,16.4245,16.4496,9400.0
2005-10-05 11:45:00,19.7,19.71,19.68,19.69,3600.0,16.4412,16.4496,16.4245,16.4329,3600.0
2005-10-05 11:50:00,19.68,19.71,19.68,19.7,15200.0,16.4245,16.4496,16.4245,16.4412,15200.0
2005-10-05 11:55:00,19.7,19.7,19.7,19.7,1000.0,16.4412,16.4412,16.4412,16.4412,1000.0
2005-10-05 12:00:00,19.71,19.72,19.7,19.72,9400.0,16.4496,16.4579,16.4412,16.4579,9400.0
2005-10-05 12:05:00,19.71,19.71,19.68,19.7,17400.0,16.4496,16.4496,16.4245,16.4412,17400.0
2005-10-05 12:10:00,19.7,19.73,19.7,19.73,18400.0,16.4412,16.4663,16.4412,16.4663,18400.0
2005-10-05 12:15:00,19.73,19.75,19.72,19.75,1600.0,16.4663,16.483,16.4579,16.483,1600.0
2005-10-05 12:20:00,19.77,19.77,19.75,19.75,2400.0,16.4997,16.4997,16.483,16.483,2400.0
2005-10-05 12:25:00,19.76,19.81,19.76,19.79,9000.0,16.4913,16.533,16.4913,16.5164,9000.0
2005-10-05 12:30:00,19.8,19.84,19.8,19.84,25000.0,16.5247,16.5581,16.5247,16.5581,25000.0
2005-10-05 12:35:00,19.85,19.86,19.84,19.86,4800.0,16.5664,16.5748,16.5581,16.5748,4800.0
2005-10-05 12:40:00,19.86,19.88,19.85,19.88,6400.0,16.5748,16.5915,16.5664,16.5915,6400.0
2005-10-05 12:45:00,19.89,19.92,19.88,19.9,7200.0,16.5998,16.6248,16.5915,16.6082,7200.0
2005-10-05 12:50:00,19.91,19.91,19.9,19.9,4600.0,16.6165,16.6165,16.6082,16.6082,4600.0
2005-10-05 12:55:00,19.9,19.93,19.9,19.91,10400.0,16.6082,16.6332,16.6082,16.6165,10400.0
2005-10-05 13:00:00,19.89,19.96,19.89,19.96,3000.0,16.5998,16.6582,16.5998,16.6582,3000.0
2005-10-05 13:05:00,19.95,19.95,19.95,19.95,1000.0,16.6499,16.6499,16.6499,16.6499,1000.0
2005-10-05 13:10:00,19.95,19.95,19.94,19.94,1000.0,16.6499,16.6499,16.6415,16.6415,1000.0
2005-10-05 13:15:00,19.95,19.95,19.93,19.93,2400.0,16.6499,16.6499,16.6332,16.6332,2400.0
2005-10-05 13:20:00,19.93,19.95,19.93,19.95,4600.0,16.6332,16.6499,16.6332,16.6499,4600.0
2005-10-05 13:25:00,19.94,19.95,19.94,19.94,1800.0,16.6415,16.6499,16.6415,16.6415,1800.0
2005-10-05 13:30:00,19.95,19.95,19.89,19.89,8800.0,16.6499,16.6499,16.5998,16.5998,8800.0
2005-10-05 13:35:00,19.89,19.89,19.89,19.89,200.0,16.5998,16.5998,16.5998,16.5998,200.0
2005-10-05 13:40:00,19.89,19.9,19.84,19.85,15800.0,16.5998,16.6082,16.5581,16.5664,15800.0
2005-10-05 13:45:00,19.85,19.87,19.85,19.87,2400.0,16.5664,16.5831,16.5664,16.5831,2400.0
2005-10-05 13:50:00,19.87,19.87,19.86,19.86,600.0,16.5831,16.5831,16.5748,16.5748,600.0
2005-10-05 13:55:00,19.86,19.87,19.85,19.85,2200.0,16.5748,16.5831,16.5664,16.5664,2200.0
2005-10-05 14:00:00,19.86,19.86,19.84,19.85,21800.0,16.5748,16.5748,16.5581,16.5664,21800.0
2005-10-05 14:05:00,19.85,19.87,19.85,19.86,3400.0,16.5664,16.5831,16.5664,16.5748,3400.0
2005-10-05 14:10:00,19.86,19.86,19.85,19.85,3800.0,16.5748,16.5748,16.5664,16.5664,3800.0
2005-10-05 14:15:00,19.86,19.86,19.85,19.85,15000.0,16.5748,16.5748,16.5664,16.5664,15000.0
2005-10-05 14:20:00,19.85,19.86,19.85,19.85,8400.0,16.5664,16.5748,16.5664,16.5664,8400.0
2005-10-05 14:25:00,19.85,19.85,19.84,19.84,6000.0,16.5664,16.5664,16.5581,16.5581,6000.0
2005-10-05 14:30:00,19.85,19.85,19.83,19.83,3200.0,16.5664,16.5664,16.5497,16.5497,3200.0
2005-10-05 14:35:00,19.8,19.81,19.8,19.8,2200.0,16.5247,16.533,16.5247,16.5247,2200.0
2005-10-05 14:40:00,19.81,19.81,19.79,19.79,45400.0,16.533,16.533,16.5164,16.5164,45400.0
2005-10-05 14:45:00,19.79,19.79,19.76,19.76,2800.0,16.5164,16.5164,16.4913,16.4913,2800.0
2005-10-05 14:50:00,19.76,19.76,19.75,19.75,5200.0,16.4913,16.4913,16.483,16.483,5200.0
2005-10-05 14:55:00,19.76,19.77,19.75,19.75,7000.0,16.4913,16.4997,16.483,16.483,7000.0
2005-10-05 15:00:00,19.76,19.77,19.76,19.77,14800.0,16.4913,16.4997,16.4913,16.4997,14800.0
2005-10-05 15:05:00,19.77,19.77,19.75,19.77,14600.0,16.4997,16.4997,16.483,16.4997,14600.0
2005-10-05 15:10:00,19.76,19.78,19.76,19.77,22200.0,16.4913,16.508,16.4913,16.4997,22200.0
2005-10-05 15:15:00,19.77,19.78,19.75,19.75,8400.0,16.4997,16.508,16.483,16.483,8400.0
2005-10-05 15:20:00,19.75,19.75,19.73,19.74,30200.0,16.483,16.483,16.4663,16.4746,30200.0
2005-10-05 15:25:00,19.75,19.78,19.75,19.78,11000.0,16.483,16.508,16.483,16.508,11000.0
2005-10-05 15:30:00,19.77,19.78,19.75,19.76,32400.0,16.4997,16.508,16.483,16.4913,32400.0
2005-10-05 15:35:00,19.75,19.75,19.75,19.75,44400.0,16.483,16.483,16.483,16.483,44400.0
2005-10-05 15:40:00,19.75,19.76,19.75,19.75,13000.0,16.483,16.4913,16.483,16.483,13000.0
2005-10-05 15:45:00,19.76,19.77,19.75,19.75,37400.0,16.4913,16.4997,16.483,16.483,37400.0
2005-10-05 15:50:00,19.75,19.75,19.73,19.74,36400.0,16.483,16.483,16.4663,16.4746,36400.0
2005-10-05 15:55:00,19.74,19.74,19.72,19.73,60200.0,16.4746,16.4746,16.4579,16.4663,60200.0
2005-10-06 09:35:00,19.5,19.58,19.5,19.58,88600.0,16.2743,16.3411,16.2743,16.3411,88600.0
2005-10-06 09:40:00,19.6,19.61,19.55,19.56,11800.0,16.3578,16.3661,16.3161,16.3244,11800.0
2005-10-06 09:45:00,19.58,19.6,19.55,19.6,17800.0,16.3411,16.3578,16.3161,16.3578,17800.0
2005-10-06 09:50:00,19.58,19.72,19.58,19.72,11200.0,16.3411,16.4579,16.3411,16.4579,11200.0
2005-10-06 09:55:00,19.72,19.8,19.72,19.77,38400.0,16.4579,16.5247,16.4579,16.4997,38400.0
2005-10-06 10:00:00,19.72,19.75,19.68,19.68,21000.0,16.4579,16.483,16.4245,16.4245,21000.0
2005-10-06 10:05:00,19.68,19.77,19.68,19.68,23000.0,16.4245,16.4997,16.4245,16.4245,23000.0
2005-10-06 10:10:00,19.69,19.83,19.69,19.78,10000.0,16.4329,16.5497,16.4329,16.508,10000.0
2005-10-06 10:15:00,19.78,19.78,19.68,19.68,16800.0,16.508,16.508,16.4245,16.4245,16800.0
2005-10-06 10:20:00,19.68,19.71,19.67,19.68,7000.0,16.4245,16.4496,16.4162,16.4245,7000.0
2005-10-06 10:25:00,19.65,19.7,19.65,19.68,14600.0,16.3995,16.4412,16.3995,16.4245,14600.0
2005-10-06 10:30:00,19.66,19.71,19.65,19.66,12200.0,16.4079,16.4496,16.3995,16.4079,12200.0
2005-10-06 10:35:00,19.66,19.66,19.65,19.65,3800.0,16.4079,16.4079,16.3995,16.3995,3800.0
2005-10-06 10:40:00,19.66,19.67,19.6,19.63,17000.0,16.4079,16.4162,16.3578,16.3828,17000.0
2005-10-06 10:45:00,19.64,19.64,19.63,19.63,1800.0,16.3912,16.3912,16.3828,16.3828,1800.0
2005-10-06 10:50:00,19.63,19.63,19.62,19.63,9600.0,16.3828,16.3828,16.3745,16.3828,9600.0
2005-10-06 10:55:00,19.63,19.64,19.63,19.63,4600.0,16.3828,16.3912,16.3828,16.3828,4600.0
2005-10-06 11:00:00,19.64,19.64,19.61,19.61,10600.0,16.3912,16.3912,16.3661,16.3661,10600.0
2005-10-06 11:05:00,19.61,19.63,19.6,19.61,8000.0,16.3661,16.3828,16.3578,16.3661,8000.0
2005-10-06 11:10:00,19.61,19.65,19.61,19.65,9400.0,16.3661,16.3995,16.3661,16.3995,9400.0
2005-10-06 11:15:00,19.67,19.7,19.66,19.66,28600.0,16.4162,16.4412,16.4079,16.4079,28600.0
2005-10-06 11:20:00,19.66,19.67,19.66,19.67,3600.0,16.4079,16.4162,16.4079,16.4162,3600.0
2005-10-06 11:25:00,19.67,19.67,19.6,19.61,7400.0,16.4162,16.4162,16.3578,16.3661,7400.0
2005-10-06 11:30:00,19.61,19.67,19.6,19.67,11000.0,16.3661,16.4162,16.3578,16.4162,11000.0
2005-10-06 11:35:00,19.66,19.66,19.66,19.66,1400.0,16.4079,16.4079,16.4079,16.4079,1400.0
2005-10-06 11:40:00,19.66,19.68,19.65,19.68,23600.0,16.4079,16.4245,16.3995,16.4245,23600.0
2005-10-06 11:45:00,19.67,19.67,19.61,19.65,19600.0,16.4162,16.4162,16.3661,16.3995,19600.0
2005-10-06 11:50:00,19.67,19.67,19.61,19.63,24000.0,16.4162,16.4162,16.3661,16.3828,24000.0
2005-10-06 11:55:00,19.63,19.67,19.63,19.64,14000.0,16.3828,16.4162,16.3828,16.3912,14000.0
2005-10-06 12:00:00,19.64,19.64,19.64,19.64,1400.0,16.3912,16.3912,16.3912,16.3912,1400.0
2005-10-06 12:05:00,19.65,19.65,19.6,19.61,21200.0,16.3995,16.3995,16.3578,16.3661,21200.0
2005-10-06 12:10:00,19.61,19.62,19.58,19.6,14400.0,16.3661,16.3745,16.3411,16.3578,14400.0
2005-10-06 12:15:00,19.58,19.59,19.55,19.56,8200.0,16.3411,16.3494,16.3161,16.3244,8200.0
2005-10-06 12:20:00,19.56,19.58,19.56,19.58,8400.0,16.3244,16.3411,16.3244,16.3411,8400.0
2005-10-06 12:25:00,19.58,19.58,19.5,19.52,8200.0,16.3411,16.3411,16.2743,16.291,8200.0
2005-10-06 12:30:00,19.53,19.55,19.53,19.54,13200.0,16.2994,16.3161,16.2994,16.3077,13200.0
2005-10-06 12:35:00,19.55,19.55,19.52,19.52,7800.0,16.3161,16.3161,16.291,16.291,7800.0
2005-10-06 12:40:00,19.54,19.54,19.5,19.52,15200.0,16.3077,16.3077,16.2743,16.291,15200.0
2005-10-06 12:45:00,19.52,19.52,19.5,19.51,13600.0,16.291,16.291,16.2743,16.2827,13600.0
2005-10-06 12:50:00,19.51,19.53,19.51,19.53,31400.0,16.2827,16.2994,16.2827,16.2994,31400.0
2005-10-06 12:55:00,19.55,19.6,19.55,19.55,21600.0,16.3161,16.3578,16.3161,16.3161,21600.0
2005-10-06 13:00:00,19.56,19.61,19.56,19.59,45200.0,16.3244,16.3661,16.3244,16.3494,45200.0
2005-10-06 13:05:00,19.59,19.61,19.58,19.58,59400.0,16.3494,16.3661,16.3411,16.3411,59400.0
2005-10-06 13:10:00,19.53,19.54,19.53,19.54,2000.0,16.2994,16.3077,16.2994,16.3077,2000.0
2005-10-06 13:15:00,19.55,19.57,19.5,19.5,44600.0,16.3161,16.3327,16.2743,16.2743,44600.0
2005-10-06 13:20:00,19.5,19.52,19.47,19.5,81600.0,16.2743,16.291,16.2493,16.2743,81600.0
2005-10-06 13:25:00,19.5,19.54,19.49,19.53,104600.0,16.2743,16.3077,16.266,16.2994,104600.0
2005-10-06 13:30:00,19.53,19.53,19.53,19.53,42400.0,16.2994,16.2994,16.2994,16.2994,42400.0
2005-10-06 13:35:00,19.53,19.58,19.53,19.58,40000.0,16.2994,16.3411,16.2994,16.3411,40000.0
2005-10-06 13:40:00,19.56,19.58,19.55,19.58,39400.0,16.3244,16.3411,16.3161,16.3411,39400.0
2005-10-06 13:45:00,19.58,19.6,19.57,19.57,1081600.0,16.3411,16.3578,16.3327,16.3327,1081600.0
2005-10-06 13:50:00,19.57,19.58,19.56,19.58,1086600.0,16.3327,16.3411,16.3244,16.3411,1086600.0
2005-10-06 13:55:00,19.58,19.58,19.55,19.55,45200.0,16.3411,16.3411,16.3161,16.3161,45200.0
2005-10-06 14:00:00,19.55,19.55,19.53,19.53,21200.0,16.3161,16.3161,16.2994,16.2994,21200.0
2005-10-06 14:05:00,19.53,19.55,19.53,19.53,11400.0,16.2994,16.3161,16.2994,16.2994,11400.0
2005-10-06 14:10:00,19.53,19.54,19.53,19.53,18000.0,16.2994,16.3077,16.2994,16.2994,18000.0
2005-10-06 14:15:00,19.53,19.53,19.51,19.51,48600.0,16.2994,16.2994,16.2827,16.2827,48600.0
2005-10-06 14:20:00,19.51,19.51,19.45,19.48,65400.0,16.2827,16.2827,16.2326,16.2576,65400.0
2005-10-06 14:25:00,19.48,19.48,19.43,19.47,21400.0,16.2576,16.2576,16.2159,16.2493,21400.0
2005-10-06 14:30:00,19.48,19.55,19.48,19.52,44400.0,16.2576,16.3161,16.2576,16.291,44400.0
2005-10-06 14:35:00,19.5,19.5,19.48,19.49,14200.0,16.2743,16.2743,16.2576,16.266,14200.0
2005-10-06 14:40:00,19.52,19.53,19.5,19.5,25600.0,16.291,16.2994,16.2743,16.2743,25600.0
2005-10-06 14:45:00,19.5,19.52,19.5,19.52,16200.0,16.2743,16.291,16.2743,16.291,16200.0
2005-10-06 14:50:00,19.52,19.53,19.5,19.51,41800.0,16.291,16.2994,16.2743,16.2827,41800.0
2005-10-06 14:55:00,19.5,19.5,19.45,19.48,55600.0,16.2743,16.2743,16.2326,16.2576,55600.0
2005-10-06 15:00:00,19.48,19.48,19.48,19.48,36000.0,16.2576,16.2576,16.2576,16.2576,36000.0
2005-10-06 15:05:00,19.47,19.49,19.45,19.47,10400.0,16.2493,16.266,16.2326,16.2493,10400.0
2005-10-06 15:10:00,19.47,19.5,19.46,19.48,22600.0,16.2493,16.2743,16.2409,16.2576,22600.0
2005-10-06 15:15:00,19.48,19.48,19.47,19.48,13000.0,16.2576,16.2576,16.2493,16.2576,13000.0
2005-10-06 15:20:00,19.48,19.49,19.46,19.46,31000.0,16.2576,16.266,16.2409,16.2409,31000.0
2005-10-06 15:25:00,19.46,19.47,19.46,19.46,3200.0,16.2409,16.2493,16.2409,16.2409,3200.0
2005-10-06 15:30:00,19.46,19.46,19.44,19.44,32400.0,16.2409,16.2409,16.2242,16.2242,32400.0
2005-10-06 15:35:00,19.45,19.45,19.37,19.38,64400.0,16.2326,16.2326,16.1658,16.1742,64400.0
2005-10-06 15:40:00,19.38,19.4,19.38,19.4,35600.0,16.1742,16.1909,16.1742,16.1909,35600.0
2005-10-06 15:45:00,19.4,19.5,19.4,19.5,48800.0,16.1909,16.2743,16.1909,16.2743,48800.0
2005-10-06 15:50:00,19.5,19.54,19.48,19.54,40600.0,16.2743,16.3077,16.2576,16.3077,40600.0
2005-10-06 15:55:00,19.54,19.54,19.52,19.52,23000.0,16.3077,16.3077,16.291,16.291,23000.0
2005-10-07 09:30:00,19.5,19.5,19.5,19.5,19200.0,16.2743,16.2743,16.2743,16.2743,19200.0
2005-10-07 09:35:00,19.5,19.5,19.47,19.47,13200.0,16.2743,16.2743,16.2493,16.2493,13200.0
2005-10-07 09:40:00,19.46,19.46,19.36,19.36,11400.0,16.2409,16.2409,16.1575,16.1575,11400.0
2005-10-07 09:45:00,19.36,19.36,19.35,19.36,7200.0,16.1575,16.1575,16.1491,16.1575,7200.0
2005-10-07 09:50:00,19.36,19.36,19.18,19.25,17200.0,16.1575,16.1575,16.0073,16.0657,17200.0
2005-10-07 09:55:00,19.3,19.33,19.3,19.33,2200.0,16.1074,16.1324,16.1074,16.1324,2200.0
2005-10-07 10:00:00,19.28,19.28,19.15,19.18,10800.0,16.0907,16.0907,15.9822,16.0073,10800.0
2005-10-07 10:05:00,19.18,19.18,19.11,19.18,6200.0,16.0073,16.0073,15.9488,16.0073,6200.0
2005-10-07 10:10:00,19.18,19.19,19.17,19.19,7000.0,16.0073,16.0156,15.9989,16.0156,7000.0
2005-10-07 10:15:00,19.16,19.18,19.15,19.18,10400.0,15.9906,16.0073,15.9822,16.0073,10400.0
2005-10-07 10:20:00,19.16,19.16,19.13,19.15,14600.0,15.9906,15.9906,15.9655,15.9822,14600.0
2005-10-07 10:25:00,19.14,19.15,19.13,19.14,7200.0,15.9739,15.9822,15.9655,15.9739,7200.0
2005-10-07 10:30:00,19.14,19.14,19.09,19.1,21200.0,15.9739,15.9739,15.9321,15.9405,21200.0
2005-10-07 10:35:00,19.1,19.1,19.0,19.05,16400.0,15.9405,15.9405,15.857,15.8988,16400.0
2005-10-07 10:40:00,19.07,19.08,19.06,19.06,5400.0,15.9155,15.9238,15.9071,15.9071,5400.0
2005-10-07 10:45:00,19.07,19.09,19.06,19.09,7000.0,15.9155,15.9321,15.9071,15.9321,7000.0
2005-10-07 10:50:00,19.09,19.13,19.09,19.13,3800.0,15.9321,15.9655,15.9321,15.9655,3800.0
2005-10-07 10:55:00,19.11,19.11,19.1,19.11,4200.0,15.9488,15.9488,15.9405,15.9488,4200.0
2005-10-07 11:00:00,19.1,19.13,19.05,19.11,13200.0,15.9405,15.9655,15.8988,15.9488,13200.0
2005-10-07 11:05:00,19.11,19.13,19.11,19.11,31200.0,15.9488,15.9655,15.9488,15.9488,31200.0
2005-10-07 11:10:00,19.11,19.12,19.11,19.12,6400.0,15.9488,15.9572,15.9488,15.9572,6400.0
2005-10-07 11:15:00,19.12,19.13,19.08,19.1,79600.0,15.9572,15.9655,15.9238,15.9405,79600.0
2005-10-07 11:20:00,19.11,19.11,19.1,19.1,24000.0,15.9488,15.9488,15.9405,15.9405,24000.0
2005-10-07 11:25:00,19.1,19.1,19.07,19.09,12800.0,15.9405,15.9405,15.9155,15.9321,12800.0
2005-10-07 11:30:00,19.09,19.11,19.06,19.11,8200.0,15.9321,15.9488,15.9071,15.9488,8200.0
2005-10-07 11:35:00,19.1,19.11,19.09,19.1,10600.0,15.9405,15.9488,15.9321,15.9405,10600.0
2005-10-07 11:40:00,19.1,19.1,19.09,19.1,7800.0,15.9405,15.9405,15.9321,15.9405,7800.0
2005-10-07 11:45:00,19.09,19.1,19.09,19.1,7000.0,15.9321,15.9405,15.9321,15.9405,7000.0
2005-10-07 11:50:00,19.09,19.11,19.09,19.11,34600.0,15.9321,15.9488,15.9321,15.9488,34600.0
2005-10-07 11:55:00,19.11,19.11,19.07,19.07,19600.0,15.9488,15.9488,15.9155,15.9155,19600.0
2005-10-07 12:00:00,19.07,19.1,19.06,19.09,18200.0,15.9155,15.9405,15.9071,15.9321,18200.0
2005-10-07 12:05:00,19.09,19.14,19.08,19.1,24800.0,15.9321,15.9739,15.9238,15.9405,24800.0
2005-10-07 12:10:00,19.1,19.1,19.07,19.07,4000.0,15.9405,15.9405,15.9155,15.9155,4000.0
2005-10-07 12:15:00,19.08,19.08,19.05,19.06,11400.0,15.9238,15.9238,15.8988,15.9071,11400.0
2005-10-07 12:20:00,19.04,19.05,19.04,19.05,8400.0,15.8904,15.8988,15.8904,15.8988,8400.0
2005-10-07 12:25:00,19.04,19.04,19.04,19.04,2800.0,15.8904,15.8904,15.8904,15.8904,2800.0
2005-10-07 12:30:00,19.04,19.05,18.98,19.02,22200.0,15.8904,15.8988,15.8403,15.8737,22200.0
2005-10-07 12:35:00,19.02,19.06,19.02,19.06,10200.0,15.8737,15.9071,15.8737,15.9071,10200.0
2005-10-07 12:40:00,19.06,19.1,19.05,19.1,11600.0,15.9071,15.9405,15.8988,15.9405,11600.0
2005-10-07 12:45:00,19.1,19.1,19.09,19.1,10800.0,15.9405,15.9405,15.9321,15.9405,10800.0
2005-10-07 12:50:00,19.1,19.14,19.09,19.11,16200.0,15.9405,15.9739,15.9321,15.9488,16200.0
2005-10-07 12:55:00,19.11,19.11,19.06,19.06,8400.0,15.9488,15.9488,15.9071,15.9071,8400.0
2005-10-07 13:00:00,19.08,19.1,19.08,19.1,4000.0,15.9238,15.9405,15.9238,15.9405,4000.0
2005-10-07 13:05:00,19.1,19.11,19.08,19.08,17800.0,15.9405,15.9488,15.9238,15.9238,17800.0
2005-10-07 13:10:00,19.08,19.1,19.08,19.1,3000.0,15.9238,15.9405,15.9238,15.9405,3000.0
2005-10-07 13:15:00,19.09,19.1,19.09,19.1,5200.0,15.9321,15.9405,15.9321,15.9405,5200.0
2005-10-07 13:20:00,19.1,19.1,19.09,19.1,7400.0,15.9405,15.9405,15.9321,15.9405,7400.0
2005-10-07 13:25:00,19.1,19.11,19.06,19.07,15000.0,15.9405,15.9488,15.9071,15.9155,15000.0
2005-10-07 13:30:00,19.07,19.08,19.04,19.05,16200.0,15.9155,15.9238,15.8904,15.8988,16200.0
2005-10-07 13:35:00,19.05,19.14,19.05,19.11,13400.0,15.8988,15.9739,15.8988,15.9488,13400.0
2005-10-07 13:40:00,19.11,19.15,19.11,19.14,4400.0,15.9488,15.9822,15.9488,15.9739,4400.0
2005-10-07 13:45:00,19.14,19.15,19.1,19.15,10800.0,15.9739,15.9822,15.9405,15.9822,10800.0
2005-10-07 13:50:00,19.15,19.15,19.14,19.15,3800.0,15.9822,15.9822,15.9739,15.9822,3800.0
2005-10-07 13:55:00,19.15,19.15,19.13,19.13,4800.0,15.9822,15.9822,15.9655,15.9655,4800.0
2005-10-07 14:00:00,19.13,19.14,19.13,19.14,5400.0,15.9655,15.9739,15.9655,15.9739,5400.0
2005-10-07 14:05:00,19.14,19.18,19.14,19.16,11000.0,15.9739,16.0073,15.9739,15.9906,11000.0
2005-10-07 14:10:00,19.16,19.16,19.16,19.16,3800.0,15.9906,15.9906,15.9906,15.9906,3800.0
2005-10-07 14:15:00,19.16,19.21,19.16,19.21,7400.0,15.9906,16.0323,15.9906,16.0323,7400.0
2005-10-07 14:20:00,19.22,19.3,19.22,19.24,11800.0,16.0406,16.1074,16.0406,16.0573,11800.0
2005-10-07 14:25:00,19.24,19.27,19.24,19.26,5400.0,16.0573,16.0824,16.0573,16.074,5400.0
2005-10-07 14:30:00,19.26,19.27,19.25,19.25,2400.0,16.074,16.0824,16.0657,16.0657,2400.0
2005-10-07 14:35:00,19.25,19.27,19.25,19.26,12600.0,16.0657,16.0824,16.0657,16.074,12600.0
2005-10-07 14:40:00,19.25,19.27,19.25,19.27,10800.0,16.0657,16.0824,16.0657,16.0824,10800.0
2005-10-07 14:45:00,19.27,19.31,19.27,19.3,16000.0,16.0824,16.1158,16.0824,16.1074,16000.0
2005-10-07 14:50:00,19.3,19.31,19.23,19.23,6200.0,16.1074,16.1158,16.049,16.049,6200.0
2005-10-07 14:55:00,19.23,19.23,19.15,19.2,19800.0,16.049,16.049,15.9822,16.024,19800.0
2005-10-07 15:00:00,19.22,19.24,19.18,19.24,9000.0,16.0406,16.0573,16.0073,16.0573,9000.0
2005-10-07 15:05:00,19.24,19.29,19.23,19.27,8000.0,16.0573,16.0991,16.049,16.0824,8000.0
2005-10-07 15:10:00,19.28,19.36,19.28,19.35,12400.0,16.0907,16.1575,16.0907,16.1491,12400.0
2005-10-07 15:15:00,19.35,19.39,19.34,19.35,27200.0,16.1491,16.1825,16.1408,16.1491,27200.0
2005-10-07 15:20:00,19.35,19.36,19.32,19.32,27400.0,16.1491,16.1575,16.1241,16.1241,27400.0
2005-10-07 15:25:00,19.32,19.32,19.31,19.31,7200.0,16.1241,16.1241,16.1158,16.1158,7200.0
2005-10-07 15:30:00,19.31,19.33,19.3,19.3,9000.0,16.1158,16.1324,16.1074,16.1074,9000.0
2005-10-07 15:35:00,19.3,19.32,19.27,19.28,25200.0,16.1074,16.1241,16.0824,16.0907,25200.0
2005-10-07 15:40:00,19.29,19.36,19.29,19.36,15800.0,16.0991,16.1575,16.0991,16.1575,15800.0
2005-10-07 15:45:00,19.36,19.39,19.34,19.39,16600.0,16.1575,16.1825,16.1408,16.1825,16600.0
2005-10-07 15:50:00,19.39,19.39,19.35,19.35,19800.0,16.1825,16.1825,16.1491,16.1491,19800.0
2005-10-07 15:55:00,19.35,19.36,19.35,19.36,38200.0,16.1491,16.1575,16.1491,16.1575,38200.0
2005-10-10 09:30:00,20.35,20.35,18.95,19.0,45000.0,16.9837,16.9837,15.8153,15.857,45000.0
2005-10-10 09:35:00,18.98,19.05,18.98,19.04,2400.0,15.8403,15.8988,15.8403,15.8904,2400.0
2005-10-10 09:40:00,19.02,19.03,19.0,19.01,5400.0,15.8737,15.8821,15.857,15.8654,5400.0
2005-10-10 09:45:00,19.0,19.01,18.99,19.0,11600.0,15.857,15.8654,15.8487,15.857,11600.0
2005-10-10 09:50:00,19.0,19.0,18.98,18.98,8600.0,15.857,15.857,15.8403,15.8403,8600.0
2005-10-10 09:55:00,18.99,19.03,18.96,18.98,10200.0,15.8487,15.8821,15.8237,15.8403,10200.0
2005-10-10 10:00:00,19.02,19.03,18.9,18.96,21600.0,15.8737,15.8821,15.7736,15.8237,21600.0
2005-10-10 10:05:00,18.96,18.99,18.96,18.96,15600.0,15.8237,15.8487,15.8237,15.8237,15600.0
2005-10-10 10:10:00,18.96,18.97,18.95,18.97,10000.0,15.8237,15.832,15.8153,15.832,10000.0
2005-10-10 10:15:00,18.99,18.99,18.98,18.98,4000.0,15.8487,15.8487,15.8403,15.8403,4000.0
2005-10-10 10:20:00,18.98,19.0,18.98,18.98,11600.0,15.8403,15.857,15.8403,15.8403,11600.0
2005-10-10 10:25:00,18.98,19.01,18.96,19.0,13600.0,15.8403,15.8654,15.8237,15.857,13600.0
2005-10-10 10:30:00,19.0,19.05,18.99,19.05,62200.0,15.857,15.8988,15.8487,15.8988,62200.0
2005-10-10 10:35:00,19.05,19.08,19.05,19.07,19400.0,15.8988,15.9238,15.8988,15.9155,19400.0
2005-10-10 10:40:00,19.06,19.08,19.04,19.08,8400.0,15.9071,15.9238,15.8904,15.9238,8400.0
2005-10-10 10:45:00,19.08,19.11,19.08,19.11,9400.0,15.9238,15.9488,15.9238,15.9488,9400.0
2005-10-10 10:50:00,19.09,19.13,19.04,19.1,18600.0,15.9321,15.9655,15.8904,15.9405,18600.0
2005-10-10 10:55:00,19.1,19.13,19.07,19.13,5000.0,15.9405,15.9655,15.9155,15.9655,5000.0
2005-10-10 11:00:00,19.13,19.17,19.11,19.11,24800.0,15.9655,15.9989,15.9488,15.9488,24800.0
2005-10-10 11:05:00,19.13,19.18,19.13,19.18,3600.0,15.9655,16.0073,15.9655,16.0073,3600.0
2005-10-10 11:10:00,19.18,19.18,19.13,19.16,11200.0,16.0073,16.0073,15.9655,15.9906,11200.0
2005-10-10 11:15:00,19.17,19.18,19.13,19.13,15200.0,15.9989,16.0073,15.9655,15.9655,15200.0
2005-10-10 11:20:00,19.14,19.18,19.14,19.17,3400.0,15.9739,16.0073,15.9739,15.9989,3400.0
2005-10-10 11:25:00,19.18,19.21,19.17,19.21,6600.0,16.0073,16.0323,15.9989,16.0323,6600.0
2005-10-10 11:30:00,19.18,19.18,19.15,19.15,3400.0,16.0073,16.0073,15.9822,15.9822,3400.0
2005-10-10 11:35:00,19.15,19.18,19.14,19.18,9200.0,15.9822,16.0073,15.9739,16.0073,9200.0
2005-10-10 11:40:00,19.18,19.18,19.17,19.17,3000.0,16.0073,16.0073,15.9989,15.9989,3000.0
2005-10-10 11:45:00,19.17,19.23,19.17,19.18,27600.0,15.9989,16.049,15.9989,16.0073,27600.0
2005-10-10 11:50:00,19.19,19.19,19.18,19.18,5400.0,16.0156,16.0156,16.0073,16.0073,5400.0
2005-10-10 11:55:00,19.18,19.2,19.18,19.2,1600.0,16.0073,16.024,16.0073,16.024,1600.0
2005-10-10 12:00:00,19.2,19.21,19.18,19.2,14200.0,16.024,16.0323,16.0073,16.024,14200.0
2005-10-10 12:05:00,19.2,19.2,19.2,19.2,6000.0,16.024,16.024,16.024,16.024,6000.0
2005-10-10 12:10:00,19.2,19.2,19.18,19.18,5000.0,16.024,16.024,16.0073,16.0073,5000.0
2005-10-10 12:15:00,19.18,19.18,19.18,19.18,1400.0,16.0073,16.0073,16.0073,16.0073,1400.0
2005-10-10 12:20:00,19.18,19.2,19.18,19.2,9200.0,16.0073,16.024,16.0073,16.024,9200.0
2005-10-10 12:25:00,19.21,19.21,19.2,19.21,5400.0,16.0323,16.0323,16.024,16.0323,5400.0
2005-10-10 12:30:00,19.2,19.2,19.2,19.2,3800.0,16.024,16.024,16.024,16.024,3800.0
2005-10-10 12:35:00,19.2,19.2,19.2,19.2,1600.0,16.024,16.024,16.024,16.024,1600.0
2005-10-10 12:40:00,19.2,19.21,19.19,19.19,5800.0,16.024,16.0323,16.0156,16.0156,5800.0
2005-10-10 12:45:00,19.19,19.21,19.19,19.2,8600.0,16.0156,16.0323,16.0156,16.024,8600.0
2005-10-10 12:50:00,19.2,19.22,19.2,19.22,11400.0,16.024,16.0406,16.024,16.0406,11400.0
2005-10-10 12:55:00,19.23,19.25,19.22,19.23,7400.0,16.049,16.0657,16.0406,16.049,7400.0
2005-10-10 13:00:00,19.24,19.25,19.24,19.25,10600.0,16.0573,16.0657,16.0573,16.0657,10600.0
2005-10-10 13:05:00,19.25,19.25,19.22,19.23,2000.0,16.0657,16.0657,16.0406,16.049,2000.0
2005-10-10 13:10:00,19.23,19.25,19.23,19.23,1000.0,16.049,16.0657,16.049,16.049,1000.0
2005-10-10 13:15:00,19.25,19.3,19.25,19.3,9400.0,16.0657,16.1074,16.0657,16.1074,9400.0
2005-10-10 13:20:00,19.28,19.28,19.26,19.27,3800.0,16.0907,16.0907,16.074,16.0824,3800.0
2005-10-10 13:25:00,19.25,19.27,19.25,19.27,3800.0,16.0657,16.0824,16.0657,16.0824,3800.0
2005-10-10 13:30:00,19.28,19.29,19.28,19.29,6400.0,16.0907,16.0991,16.0907,16.0991,6400.0
2005-10-10 13:35:00,19.29,19.29,19.28,19.28,6800.0,16.0991,16.0991,16.0907,16.0907,6800.0
2005-10-10 13:40:00,19.29,19.29,19.28,19.28,1400.0,16.0991,16.0991,16.0907,16.0907,1400.0
2005-10-10 13:45:00,19.28,19.28,19.24,19.24,2000.0,16.0907,16.0907,16.0573,16.0573,2000.0
2005-10-10 13:50:00,19.28,19.28,19.28,19.28,800.0,16.0907,16.0907,16.0907,16.0907,800.0
2005-10-10 13:55:00,19.26,19.27,19.25,19.26,6600.0,16.074,16.0824,16.0657,16.074,6600.0
2005-10-10 14:00:00,19.25,19.26,19.22,19.22,5400.0,16.0657,16.074,16.0406,16.0406,5400.0
2005-10-10 14:05:00,19.23,19.24,19.23,19.23,2600.0,16.049,16.0573,16.049,16.049,2600.0
2005-10-10 14:10:00,19.23,19.24,19.22,19.23,3400.0,16.049,16.0573,16.0406,16.049,3400.0
2005-10-10 14:15:00,19.23,19.29,19.23,19.27,21200.0,16.049,16.0991,16.049,16.0824,21200.0
2005-10-10 14:20:00,19.28,19.31,19.21,19.22,22800.0,16.0907,16.1158,16.0323,16.0406,22800.0
2005-10-10 14:25:00,19.21,19.21,19.18,19.18,2600.0,16.0323,16.0323,16.0073,16.0073,2600.0
2005-10-10 14:30:00,19.18,19.27,19.18,19.27,18600.0,16.0073,16.0824,16.0073,16.0824,18600.0
2005-10-10 14:35:00,19.26,19.27,19.25,19.25,2400.0,16.074,16.0824,16.0657,16.0657,2400.0
2005-10-10 14:40:00,19.25,19.25,19.25,19.25,3400.0,16.0657,16.0657,16.0657,16.0657,3400.0
2005-10-10 14:45:00,19.25,19.25,19.23,19.23,3800.0,16.0657,16.0657,16.049,16.049,3800.0
2005-10-10 14:50:00,19.23,19.23,19.18,19.2,5200.0,16.049,16.049,16.0073,16.024,5200.0
2005-10-10 14:55:00,19.19,19.25,19.19,19.23,6600.0,16.0156,16.0657,16.0156,16.049,6600.0
2005-10-10 15:00:00,19.23,19.23,19.2,19.2,8200.0,16.049,16.049,16.024,16.024,8200.0
2005-10-10 15:05:00,19.2,19.21,19.2,19.2,16400.0,16.024,16.0323,16.024,16.024,16400.0
2005-10-10 15:10:00,19.2,19.21,19.19,19.2,18400.0,16.024,16.0323,16.0156,16.024,18400.0
2005-10-10 15:15:00,19.2,19.2,19.19,19.2,31000.0,16.024,16.024,16.0156,16.024,31000.0
2005-10-10 15:20:00,19.2,19.2,19.18,19.18,16800.0,16.024,16.024,16.0073,16.0073,16800.0
2005-10-10 15:25:00,19.18,19.2,19.14,19.14,27400.0,16.0073,16.024,15.9739,15.9739,27400.0
2005-10-10 15:30:00,19.15,19.18,19.11,19.18,16400.0,15.9822,16.0073,15.9488,16.0073,16400.0
2005-10-10 15:35:00,19.17,19.18,19.17,19.18,15800.0,15.9989,16.0073,15.9989,16.0073,15800.0
2005-10-10 15:40:00,19.18,19.18,19.14,19.15,11600.0,16.0073,16.0073,15.9739,15.9822,11600.0
2005-10-10 15:45:00,19.15,19.18,19.15,19.18,12800.0,15.9822,16.0073,15.9822,16.0073,12800.0
2005-10-10 15:50:00,19.18,19.18,19.13,19.13,14400.0,16.0073,16.0073,15.9655,15.9655,14400.0
2005-10-10 15:55:00,19.13,19.18,19.13,19.18,55200.0,15.9655,16.0073,15.9655,16.0073,55200.0
2005-10-11 09:30:00,18.95,18.95,18.8,18.86,32400.0,15.8153,15.8153,15.6901,15.7402,32400.0
2005-10-11 09:35:00,18.8,18.88,18.75,18.82,31800.0,15.6901,15.7569,15.6484,15.7068,31800.0
2005-10-11 09:40:00,18.88,18.9,18.8,18.8,30400.0,15.7569,15.7736,15.6901,15.6901,30400.0
2005-10-11 09:45:00,18.78,18.85,18.78,18.8,13200.0,15.6734,15.7318,15.6734,15.6901,13200.0
2005-10-11 09:50:00,18.8,18.9,18.78,18.9,37200.0,15.6901,15.7736,15.6734,15.7736,37200.0
2005-10-11 09:55:00,18.83,18.83,18.8,18.83,5200.0,15.7152,15.7152,15.6901,15.7152,5200.0
2005-10-11 10:00:00,18.83,18.83,18.8,18.8,13400.0,15.7152,15.7152,15.6901,15.6901,13400.0
2005-10-11 10:05:00,18.81,18.88,18.76,18.87,47000.0,15.6985,15.7569,15.6567,15.7485,47000.0
2005-10-11 10:10:00,18.88,18.89,18.85,18.86,20000.0,15.7569,15.7652,15.7318,15.7402,20000.0
2005-10-11 10:15:00,18.86,18.86,18.83,18.83,26200.0,15.7402,15.7402,15.7152,15.7152,26200.0
2005-10-11 10:20:00,18.82,18.86,18.82,18.85,13800.0,15.7068,15.7402,15.7068,15.7318,13800.0
2005-10-11 10:25:00,18.85,18.89,18.83,18.86,9000.0,15.7318,15.7652,15.7152,15.7402,9000.0
2005-10-11 10:30:00,18.86,18.86,18.82,18.84,9600.0,15.7402,15.7402,15.7068,15.7235,9600.0
2005-10-11 10:35:00,18.85,18.88,18.82,18.86,16200.0,15.7318,15.7569,15.7068,15.7402,16200.0
2005-10-11 10:40:00,18.83,18.84,18.83,18.83,6000.0,15.7152,15.7235,15.7152,15.7152,6000.0
2005-10-11 10:45:00,18.83,18.83,18.82,18.82,5600.0,15.7152,15.7152,15.7068,15.7068,5600.0
2005-10-11 10:50:00,18.83,18.86,18.78,18.83,20800.0,15.7152,15.7402,15.6734,15.7152,20800.0
2005-10-11 10:55:00,18.83,18.84,18.78,18.81,15400.0,15.7152,15.7235,15.6734,15.6985,15400.0
2005-10-11 11:00:00,18.8,18.85,18.79,18.85,13800.0,15.6901,15.7318,15.6818,15.7318,13800.0
2005-10-11 11:05:00,18.83,18.83,18.79,18.8,3800.0,15.7152,15.7152,15.6818,15.6901,3800.0
2005-10-11 11:10:00,18.79,18.8,18.78,18.78,13800.0,15.6818,15.6901,15.6734,15.6734,13800.0
2005-10-11 11:15:00,18.78,18.78,18.75,18.75,18400.0,15.6734,15.6734,15.6484,15.6484,18400.0
2005-10-11 11:20:00,18.74,18.75,18.73,18.74,12000.0,15.64,15.6484,15.6317,15.64,12000.0
2005-10-11 11:25:00,18.74,18.74,18.73,18.73,13800.0,15.64,15.64,15.6317,15.6317,13800.0
2005-10-11 11:30:00,18.75,18.76,18.73,18.75,48200.0,15.6484,15.6567,15.6317,15.6484,48200.0
2005-10-11 11:35:00,18.75,18.83,18.75,18.78,15400.0,15.6484,15.7152,15.6484,15.6734,15400.0
2005-10-11 11:40:00,18.8,18.8,18.79,18.79,21800.0,15.6901,15.6901,15.6818,15.6818,21800.0
2005-10-11 11:45:00,18.79,18.79,18.77,18.78,12400.0,15.6818,15.6818,15.6651,15.6734,12400.0
2005-10-11 11:50:00,18.77,18.78,18.75,18.75,5200.0,15.6651,15.6734,15.6484,15.6484,5200.0
2005-10-11 11:55:00,18.76,18.76,18.75,18.76,25600.0,15.6567,15.6567,15.6484,15.6567,25600.0
2005-10-11 12:00:00,18.75,18.76,18.75,18.75,43400.0,15.6484,15.6567,15.6484,15.6484,43400.0
2005-10-11 12:05:00,18.75,18.78,18.75,18.76,7200.0,15.6484,15.6734,15.6484,15.6567,7200.0
2005-10-11 12:10:00,18.76,18.77,18.75,18.75,17600.0,15.6567,15.6651,15.6484,15.6484,17600.0
2005-10-11 12:15:00,18.75,18.77,18.75,18.76,9800.0,15.6484,15.6651,15.6484,15.6567,9800.0
2005-10-11 12:20:00,18.77,18.77,18.75,18.75,18800.0,15.6651,15.6651,15.6484,15.6484,18800.0
2005-10-11 12:25:00,18.75,18.78,18.75,18.77,24000.0,15.6484,15.6734,15.6484,15.6651,24000.0
2005-10-11 12:30:00,18.78,18.78,18.75,18.75,12000.0,15.6734,15.6734,15.6484,15.6484,12000.0
2005-10-11 12:35:00,18.75,18.76,18.75,18.75,7000.0,15.6484,15.6567,15.6484,15.6484,7000.0
2005-10-11 12:40:00,18.75,18.76,18.75,18.76,2400.0,15.6484,15.6567,15.6484,15.6567,2400.0
2005-10-11 12:45:00,18.75,18.75,18.74,18.75,12800.0,15.6484,15.6484,15.64,15.6484,12800.0
2005-10-11 12:50:00,18.75,18.75,18.72,18.72,9600.0,15.6484,15.6484,15.6234,15.6234,9600.0
2005-10-11 12:55:00,18.72,18.72,18.68,18.7,9400.0,15.6234,15.6234,15.59,15.6067,9400.0
2005-10-11 13:00:00,18.7,18.73,18.7,18.71,10800.0,15.6067,15.6317,15.6067,15.615,10800.0
2005-10-11 13:05:00,18.72,18.75,18.71,18.75,8600.0,15.6234,15.6484,15.615,15.6484,8600.0
2005-10-11 13:10:00,18.76,18.79,18.75,18.75,15600.0,15.6567,15.6818,15.6484,15.6484,15600.0
2005-10-11 13:15:00,18.75,18.76,18.74,18.75,22400.0,15.6484,15.6567,15.64,15.6484,22400.0
2005-10-11 13:20:00,18.75,18.76,18.75,18.75,6600.0,15.6484,15.6567,15.6484,15.6484,6600.0
2005-10-11 13:25:00,18.75,18.79,18.75,18.78,11000.0,15.6484,15.6818,15.6484,15.6734,11000.0
2005-10-11 13:30:00,18.78,18.78,18.78,18.78,3800.0,15.6734,15.6734,15.6734,15.6734,3800.0
2005-10-11 13:35:00,18.78,18.78,18.77,18.77,14000.0,15.6734,15.6734,15.6651,15.6651,14000.0
2005-10-11 13:40:00,18.74,18.76,18.73,18.75,20400.0,15.64,15.6567,15.6317,15.6484,20400.0
2005-10-11 13:45:00,18.75,18.78,18.75,18.78,8800.0,15.6484,15.6734,15.6484,15.6734,8800.0
2005-10-11 13:50:00,18.78,18.79,18.78,18.78,3600.0,15.6734,15.6818,15.6734,15.6734,3600.0
2005-10-11 13:55:00,18.78,18.79,18.78,18.79,6000.0,15.6734,15.6818,15.6734,15.6818,6000.0
2005-10-11 14:00:00,18.79,18.79,18.75,18.79,27400.0,15.6818,15.6818,15.6484,15.6818,27400.0
2005-10-11 14:05:00,18.78,18.78,18.77,18.77,1600.0,15.6734,15.6734,15.6651,15.6651,1600.0
2005-10-11 14:10:00,18.78,18.82,18.78,18.8,13400.0,15.6734,15.7068,15.6734,15.6901,13400.0
2005-10-11 14:15:00,18.8,18.84,18.8,18.82,21000.0,15.6901,15.7235,15.6901,15.7068,21000.0
2005-10-11 14:20:00,18.82,18.86,18.82,18.83,20600.0,15.7068,15.7402,15.7068,15.7152,20600.0
2005-10-11 14:25:00,18.83,18.83,18.78,18.81,10400.0,15.7152,15.7152,15.6734,15.6985,10400.0
2005-10-11 14:30:00,18.81,18.81,18.78,18.8,8000.0,15.6985,15.6985,15.6734,15.6901,8000.0
2005-10-11 14:35:00,18.79,18.8,18.77,18.79,10600.0,15.6818,15.6901,15.6651,15.6818,10600.0
2005-10-11 14:40:00,18.8,18.8,18.77,18.79,18000.0,15.6901,15.6901,15.6651,15.6818,18000.0
2005-10-11 14:45:00,18.79,18.82,18.77,18.78,7800.0,15.6818,15.7068,15.6651,15.6734,7800.0
2005-10-11 14:50:00,18.78,18.79,18.76,18.79,12200.0,15.6734,15.6818,15.6567,15.6818,12200.0
2005-10-11 14:55:00,18.79,18.79,18.75,18.77,16600.0,15.6818,15.6818,15.6484,15.6651,16600.0
2005-10-11 15:00:00,18.78,18.83,18.76,18.81,17800.0,15.6734,15.7152,15.6567,15.6985,17800.0
2005-10-11 15:05:00,18.81,18.82,18.78,18.8,16800.0,15.6985,15.7068,15.6734,15.6901,16800.0
2005-10-11 15:10:00,18.8,18.8,18.76,18.8,14800.0,15.6901,15.6901,15.6567,15.6901,14800.0
2005-10-11 15:15:00,18.8,18.82,18.78,18.78,15800.0,15.6901,15.7068,15.6734,15.6734,15800.0
2005-10-11 15:20:00,18.76,18.79,18.75,18.75,16400.0,15.6567,15.6818,15.6484,15.6484,16400.0
2005-10-11 15:25:00,18.75,18.75,18.73,18.75,20800.0,15.6484,15.6484,15.6317,15.6484,20800.0
2005-10-11 15:30:00,18.75,18.75,18.73,18.75,33600.0,15.6484,15.6484,15.6317,15.6484,33600.0
2005-10-11 15:35:00,18.74,18.74,18.74,18.74,13600.0,15.64,15.64,15.64,15.64,13600.0
2005-10-11 15:40:00,18.74,18.75,18.74,18.75,37600.0,15.64,15.6484,15.64,15.6484,37600.0
2005-10-11 15:45:00,18.75,18.75,18.75,18.75,24800.0,15.6484,15.6484,15.6484,15.6484,24800.0
2005-10-11 15:50:00,18.75,18.75,18.68,18.73,64800.0,15.6484,15.6484,15.59,15.6317,64800.0
2005-10-11 15:55:00,18.73,18.73,18.72,18.73,49400.0,15.6317,15.6317,15.6234,15.6317,49400.0
2005-10-12 09:30:00,18.63,18.74,18.63,18.65,12800.0,15.5482,15.64,15.5482,15.5649,12800.0
2005-10-12 09:35:00,18.65,18.65,18.55,18.6,8800.0,15.5649,15.5649,15.4815,15.5232,8800.0
2005-10-12 09:40:00,18.57,18.63,18.56,18.6,8600.0,15.4982,15.5482,15.4898,15.5232,8600.0
2005-10-12 09:45:00,18.63,18.7,18.61,18.7,9200.0,15.5482,15.6067,15.5315,15.6067,9200.0
2005-10-12 09:50:00,18.66,18.68,18.66,18.67,3600.0,15.5733,15.59,15.5733,15.5816,3600.0
2005-10-12 09:55:00,18.67,18.68,18.66,18.66,3200.0,15.5816,15.59,15.5733,15.5733,3200.0
2005-10-12 10:00:00,18.66,18.67,18.64,18.67,5600.0,15.5733,15.5816,15.5566,15.5816,5600.0
2005-10-12 10:05:00,18.64,18.68,18.64,18.67,2800.0,15.5566,15.59,15.5566,15.5816,2800.0
2005-10-12 10:10:00,18.67,18.67,18.64,18.66,5800.0,15.5816,15.5816,15.5566,15.5733,5800.0
2005-10-12 10:15:00,18.64,18.64,18.57,18.58,15400.0,15.5566,15.5566,15.4982,15.5065,15400.0
2005-10-12 10:20:00,18.58,18.58,18.42,18.42,31800.0,15.5065,15.5065,15.373,15.373,31800.0
2005-10-12 10:25:00,18.42,18.46,18.37,18.38,23800.0,15.373,15.4064,15.3312,15.3396,23800.0
2005-10-12 10:30:00,18.38,18.45,18.37,18.4,37400.0,15.3396,15.398,15.3312,15.3563,37400.0
2005-10-12 10:35:00,18.4,18.4,18.36,18.36,13400.0,15.3563,15.3563,15.3229,15.3229,13400.0
2005-10-12 10:40:00,18.38,18.39,18.36,18.36,16000.0,15.3396,15.3479,15.3229,15.3229,16000.0
2005-10-12 10:45:00,18.36,18.36,18.24,18.34,47600.0,15.3229,15.3229,15.2228,15.3062,47600.0
2005-10-12 10:50:00,18.32,18.32,18.26,18.27,14400.0,15.2895,15.2895,15.2394,15.2478,14400.0
2005-10-12 10:55:00,18.31,18.32,18.25,18.31,19000.0,15.2812,15.2895,15.2311,15.2812,19000.0
2005-10-12 11:00:00,18.31,18.31,18.28,18.28,5400.0,15.2812,15.2812,15.2561,15.2561,5400.0
2005-10-12 11:05:00,18.27,18.3,18.25,18.27,17200.0,15.2478,15.2728,15.2311,15.2478,17200.0
2005-10-12 11:10:00,18.27,18.3,18.27,18.29,8600.0,15.2478,15.2728,15.2478,15.2645,8600.0
2005-10-12 11:15:00,18.28,18.3,18.27,18.3,7600.0,15.2561,15.2728,15.2478,15.2728,7600.0
2005-10-12 11:20:00,18.29,18.31,18.29,18.31,62000.0,15.2645,15.2812,15.2645,15.2812,62000.0
2005-10-12 11:25:00,18.3,18.3,18.26,18.29,6400.0,15.2728,15.2728,15.2394,15.2645,6400.0
2005-10-12 11:30:00,18.29,18.33,18.29,18.33,12400.0,15.2645,15.2979,15.2645,15.2979,12400.0
2005-10-12 11:35:00,18.33,18.33,18.31,18.31,4600.0,15.2979,15.2979,15.2812,15.2812,4600.0
2005-10-12 11:40:00,18.32,18.32,18.19,18.25,53000.0,15.2895,15.2895,15.181,15.2311,53000.0
2005-10-12 11:45:00,18.25,18.28,18.25,18.26,8200.0,15.2311,15.2561,15.2311,15.2394,8200.0
2005-10-12 11:50:00,18.26,18.26,18.24,18.25,8400.0,15.2394,15.2394,15.2228,15.2311,8400.0
2005-10-12 11:55:00,18.24,18.24,18.17,18.18,11000.0,15.2228,15.2228,15.1643,15.1727,11000.0
2005-10-12 12:00:00,18.18,18.2,18.17,18.2,35800.0,15.1727,15.1894,15.1643,15.1894,35800.0
2005-10-12 12:05:00,18.2,18.23,18.2,18.23,13400.0,15.1894,15.2144,15.1894,15.2144,13400.0
2005-10-12 12:10:00,18.23,18.24,18.23,18.24,7000.0,15.2144,15.2228,15.2144,15.2228,7000.0
2005-10-12 12:15:00,18.24,18.25,18.24,18.25,2400.0,15.2228,15.2311,15.2228,15.2311,2400.0
2005-10-12 12:20:00,18.25,18.26,18.25,18.26,11800.0,15.2311,15.2394,15.2311,15.2394,11800.0
2005-10-12 12:25:00,18.26,18.28,18.25,18.27,9400.0,15.2394,15.2561,15.2311,15.2478,9400.0
2005-10-12 12:30:00,18.28,18.34,18.28,18.34,12000.0,15.2561,15.3062,15.2561,15.3062,12000.0
2005-10-12 12:35:00,18.35,18.35,18.33,18.33,11600.0,15.3146,15.3146,15.2979,15.2979,11600.0
2005-10-12 12:40:00,18.32,18.32,18.3,18.3,1000.0,15.2895,15.2895,15.2728,15.2728,1000.0
2005-10-12 12:45:00,18.29,18.3,18.29,18.3,2000.0,15.2645,15.2728,15.2645,15.2728,2000.0
2005-10-12 12:50:00,18.3,18.31,18.29,18.31,6000.0,15.2728,15.2812,15.2645,15.2812,6000.0
2005-10-12 12:55:00,18.31,18.33,18.31,18.32,16000.0,15.2812,15.2979,15.2812,15.2895,16000.0
2005-10-12 13:00:00,18.32,18.33,18.27,18.3,7400.0,15.2895,15.2979,15.2478,15.2728,7400.0
2005-10-12 13:05:00,18.3,18.33,18.3,18.33,5800.0,15.2728,15.2979,15.2728,15.2979,5800.0
2005-10-12 13:10:00,18.32,18.32,18.32,18.32,800.0,15.2895,15.2895,15.2895,15.2895,800.0
2005-10-12 13:15:00,18.32,18.32,18.3,18.32,11800.0,15.2895,15.2895,15.2728,15.2895,11800.0
2005-10-12 13:20:00,18.32,18.42,18.32,18.42,14800.0,15.2895,15.373,15.2895,15.373,14800.0
2005-10-12 13:25:00,18.41,18.41,18.35,18.35,5600.0,15.3646,15.3646,15.3146,15.3146,5600.0
2005-10-12 13:30:00,18.36,18.38,18.36,18.38,2800.0,15.3229,15.3396,15.3229,15.3396,2800.0
2005-10-12 13:35:00,18.37,18.41,18.35,18.35,3400.0,15.3312,15.3646,15.3146,15.3146,3400.0
2005-10-12 13:40:00,18.36,18.41,18.36,18.39,6600.0,15.3229,15.3646,15.3229,15.3479,6600.0
2005-10-12 13:45:00,18.37,18.38,18.34,18.36,4000.0,15.3312,15.3396,15.3062,15.3229,4000.0
2005-10-12 13:50:00,18.36,18.36,18.34,18.34,5600.0,15.3229,15.3229,15.3062,15.3062,5600.0
2005-10-12 13:55:00,18.35,18.35,18.33,18.34,9000.0,15.3146,15.3146,15.2979,15.3062,9000.0
2005-10-12 14:00:00,18.34,18.36,18.34,18.36,19600.0,15.3062,15.3229,15.3062,15.3229,19600.0
2005-10-12 14:05:00,18.36,18.37,18.35,18.37,3200.0,15.3229,15.3312,15.3146,15.3312,3200.0
2005-10-12 14:10:00,18.36,18.36,18.31,18.35,5200.0,15.3229,15.3229,15.2812,15.3146,5200.0
2005-10-12 14:15:00,18.32,18.35,18.32,18.35,6000.0,15.2895,15.3146,15.2895,15.3146,6000.0
2005-10-12 14:20:00,18.34,18.34,18.33,18.33,1600.0,15.3062,15.3062,15.2979,15.2979,1600.0
2005-10-12 14:25:00,18.32,18.34,18.3,18.34,17200.0,15.2895,15.3062,15.2728,15.3062,17200.0
2005-10-12 14:30:00,18.34,18.34,18.32,18.33,6000.0,15.3062,15.3062,15.2895,15.2979,6000.0
2005-10-12 14:35:00,18.33,18.33,18.33,18.33,1600.0,15.2979,15.2979,15.2979,15.2979,1600.0
2005-10-12 14:40:00,18.34,18.35,18.32,18.35,13800.0,15.3062,15.3146,15.2895,15.3146,13800.0
2005-10-12 14:45:00,18.35,18.37,18.35,18.36,3400.0,15.3146,15.3312,15.3146,15.3229,3400.0
2005-10-12 14:50:00,18.37,18.37,18.35,18.35,6200.0,15.3312,15.3312,15.3146,15.3146,6200.0
2005-10-12 14:55:00,18.35,18.36,18.34,18.35,45600.0,15.3146,15.3229,15.3062,15.3146,45600.0
2005-10-12 15:00:00,18.35,18.37,18.35,18.37,9800.0,15.3146,15.3312,15.3146,15.3312,9800.0
2005-10-12 15:05:00,18.37,18.41,18.37,18.41,13200.0,15.3312,15.3646,15.3312,15.3646,13200.0
2005-10-12 15:10:00,18.4,18.45,18.38,18.41,28400.0,15.3563,15.398,15.3396,15.3646,28400.0
2005-10-12 15:15:00,18.42,18.44,18.36,18.4,23600.0,15.373,15.3897,15.3229,15.3563,23600.0
2005-10-12 15:20:00,18.41,18.42,18.39,18.42,17200.0,15.3646,15.373,15.3479,15.373,17200.0
2005-10-12 15:25:00,18.42,18.47,18.42,18.46,11600.0,15.373,15.4147,15.373,15.4064,11600.0
2005-10-12 15:30:00,18.46,18.5,18.45,18.5,24800.0,15.4064,15.4397,15.398,15.4397,24800.0
2005-10-12 15:35:00,18.49,18.5,18.45,18.46,13400.0,15.4314,15.4397,15.398,15.4064,13400.0
2005-10-12 15:40:00,18.45,18.52,18.45,18.52,11800.0,15.398,15.4564,15.398,15.4564,11800.0
2005-10-12 15:45:00,18.52,18.54,18.46,18.5,21200.0,15.4564,15.4731,15.4064,15.4397,21200.0
2005-10-12 15:50:00,18.5,18.57,18.5,18.54,41600.0,15.4397,15.4982,15.4397,15.4731,41600.0
2005-10-12 15:55:00,18.54,18.54,18.5,18.51,32200.0,15.4731,15.4731,15.4397,15.4481,32200.0
2005-10-13 09:35:00,18.13,18.13,18.13,18.13,25200.0,15.1309,15.1309,15.1309,15.1309,25200.0
2005-10-13 09:40:00,18.13,18.13,17.88,17.98,65800.0,15.1309,15.1309,14.9223,15.0058,65800.0
2005-10-13 09:45:00,17.98,18.03,17.96,18.01,30000.0,15.0058,15.0475,14.9891,15.0308,30000.0
2005-10-13 09:50:00,18.03,18.08,18.02,18.02,23400.0,15.0475,15.0892,15.0391,15.0391,23400.0
2005-10-13 09:55:00,18.07,18.09,18.07,18.08,12200.0,15.0809,15.0976,15.0809,15.0892,12200.0
2005-10-13 10:00:00,18.08,18.2,18.08,18.17,28400.0,15.0892,15.1894,15.0892,15.1643,28400.0
2005-10-13 10:05:00,18.18,18.24,18.18,18.19,29400.0,15.1727,15.2228,15.1727,15.181,29400.0
2005-10-13 10:10:00,18.19,18.19,18.17,18.19,5400.0,15.181,15.181,15.1643,15.181,5400.0
2005-10-13 10:15:00,18.17,18.18,18.11,18.17,10200.0,15.1643,15.1727,15.1143,15.1643,10200.0
2005-10-13 10:20:00,18.17,18.2,18.15,18.15,13800.0,15.1643,15.1894,15.1476,15.1476,13800.0
2005-10-13 10:25:00,18.18,18.22,18.18,18.22,11000.0,15.1727,15.2061,15.1727,15.2061,11000.0
2005-10-13 10:30:00,18.22,18.23,18.21,18.22,5800.0,15.2061,15.2144,15.1977,15.2061,5800.0
2005-10-13 10:35:00,18.21,18.25,18.19,18.25,12200.0,15.1977,15.2311,15.181,15.2311,12200.0
2005-10-13 10:40:00,18.25,18.27,18.25,18.27,4000.0,15.2311,15.2478,15.2311,15.2478,4000.0
2005-10-13 10:45:00,18.29,18.31,18.27,18.29,18400.0,15.2645,15.2812,15.2478,15.2645,18400.0
2005-10-13 10:50:00,18.3,18.31,18.29,18.29,5000.0,15.2728,15.2812,15.2645,15.2645,5000.0
2005-10-13 10:55:00,18.3,18.3,18.29,18.29,6800.0,15.2728,15.2728,15.2645,15.2645,6800.0
2005-10-13 11:00:00,18.3,18.35,18.3,18.31,7400.0,15.2728,15.3146,15.2728,15.2812,7400.0
2005-10-13 11:05:00,18.31,18.31,18.27,18.3,13800.0,15.2812,15.2812,15.2478,15.2728,13800.0
2005-10-13 11:10:00,18.3,18.32,18.3,18.32,6200.0,15.2728,15.2895,15.2728,15.2895,6200.0
2005-10-13 11:15:00,18.33,18.33,18.3,18.32,4400.0,15.2979,15.2979,15.2728,15.2895,4400.0
2005-10-13 11:20:00,18.32,18.32,18.32,18.32,1200.0,15.2895,15.2895,15.2895,15.2895,1200.0
2005-10-13 11:25:00,18.31,18.31,18.31,18.31,1000.0,15.2812,15.2812,15.2812,15.2812,1000.0
2005-10-13 11:30:00,18.31,18.31,18.3,18.31,8800.0,15.2812,15.2812,15.2728,15.2812,8800.0
2005-10-13 11:35:00,18.31,18.33,18.31,18.32,4400.0,15.2812,15.2979,15.2812,15.2895,4400.0
2005-10-13 11:40:00,18.33,18.37,18.33,18.33,7200.0,15.2979,15.3312,15.2979,15.2979,7200.0
2005-10-13 11:45:00,18.35,18.35,18.3,18.3,3200.0,15.3146,15.3146,15.2728,15.2728,3200.0
2005-10-13 11:50:00,18.27,18.33,18.27,18.32,6400.0,15.2478,15.2979,15.2478,15.2895,6400.0
2005-10-13 11:55:00,18.3,18.3,18.29,18.29,1800.0,15.2728,15.2728,15.2645,15.2645,1800.0
2005-10-13 12:00:00,18.29,18.3,18.21,18.22,27400.0,15.2645,15.2728,15.1977,15.2061,27400.0
2005-10-13 12:05:00,18.22,18.27,18.22,18.25,23800.0,15.2061,15.2478,15.2061,15.2311,23800.0
2005-10-13 12:10:00,18.26,18.33,18.25,18.33,13800.0,15.2394,15.2979,15.2311,15.2979,13800.0
2005-10-13 12:15:00,18.33,18.41,18.33,18.4,106000.0,15.2979,15.3646,15.2979,15.3563,106000.0
2005-10-13 12:20:00,18.4,18.43,18.4,18.42,18400.0,15.3563,15.3813,15.3563,15.373,18400.0
2005-10-13 12:25:00,18.42,18.54,18.42,18.54,47200.0,15.373,15.4731,15.373,15.4731,47200.0
2005-10-13 12:30:00,18.55,18.62,18.55,18.58,26600.0,15.4815,15.5399,15.4815,15.5065,26600.0
2005-10-13 12:35:00,18.59,18.59,18.56,18.56,3400.0,15.5149,15.5149,15.4898,15.4898,3400.0
2005-10-13 12:40:00,18.57,18.63,18.57,18.62,101800.0,15.4982,15.5482,15.4982,15.5399,101800.0
2005-10-13 12:45:00,18.64,18.68,18.64,18.64,9000.0,15.5566,15.59,15.5566,15.5566,9000.0
2005-10-13 12:50:00,18.64,18.66,18.55,18.56,8200.0,15.5566,15.5733,15.4815,15.4898,8200.0
2005-10-13 12:55:00,18.53,18.53,18.52,18.52,9000.0,15.4648,15.4648,15.4564,15.4564,9000.0
2005-10-13 13:00:00,18.52,18.52,18.52,18.52,3200.0,15.4564,15.4564,15.4564,15.4564,3200.0
2005-10-13 13:05:00,18.5,18.51,18.48,18.48,18200.0,15.4397,15.4481,15.4231,15.4231,18200.0
2005-10-13 13:10:00,18.47,18.5,18.47,18.5,10600.0,15.4147,15.4397,15.4147,15.4397,10600.0
2005-10-13 13:15:00,18.48,18.48,18.47,18.47,1800.0,15.4231,15.4231,15.4147,15.4147,1800.0
2005-10-13 13:20:00,18.46,18.46,18.42,18.42,5800.0,15.4064,15.4064,15.373,15.373,5800.0
2005-10-13 13:25:00,18.42,18.46,18.42,18.46,7000.0,15.373,15.4064,15.373,15.4064,7000.0
2005-10-13 13:30:00,18.46,18.46,18.46,18.46,800.0,15.4064,15.4064,15.4064,15.4064,800.0
2005-10-13 13:35:00,18.43,18.45,18.41,18.45,6800.0,15.3813,15.398,15.3646,15.398,6800.0
2005-10-13 13:40:00,18.45,18.46,18.44,18.45,8000.0,15.398,15.4064,15.3897,15.398,8000.0
2005-10-13 13:45:00,18.45,18.47,18.45,18.47,7200.0,15.398,15.4147,15.398,15.4147,7200.0
2005-10-13 13:50:00,18.47,18.5,18.46,18.49,6600.0,15.4147,15.4397,15.4064,15.4314,6600.0
2005-10-13 13:55:00,18.49,18.55,18.49,18.55,16800.0,15.4314,15.4815,15.4314,15.4815,16800.0
2005-10-13 14:00:00,18.55,18.57,18.54,18.56,21400.0,15.4815,15.4982,15.4731,15.4898,21400.0
2005-10-13 14:05:00,18.56,18.56,18.53,18.54,14200.0,15.4898,15.4898,15.4648,15.4731,14200.0
2005-10-13 14:10:00,18.54,18.54,18.5,18.5,3800.0,15.4731,15.4731,15.4397,15.4397,3800.0
2005-10-13 14:15:00,18.48,18.5,18.47,18.48,5800.0,15.4231,15.4397,15.4147,15.4231,5800.0
2005-10-13 14:20:00,18.48,18.53,18.48,18.52,7600.0,15.4231,15.4648,15.4231,15.4564,7600.0
2005-10-13 14:25:00,18.52,18.52,18.48,18.5,10200.0,15.4564,15.4564,15.4231,15.4397,10200.0
2005-10-13 14:30:00,18.5,18.59,18.5,18.58,13400.0,15.4397,15.5149,15.4397,15.5065,13400.0
2005-10-13 14:35:00,18.58,18.64,18.57,18.64,14800.0,15.5065,15.5566,15.4982,15.5566,14800.0
2005-10-13 14:40:00,18.63,18.63,18.54,18.6,24200.0,15.5482,15.5482,15.4731,15.5232,24200.0
2005-10-13 14:45:00,18.6,18.72,18.6,18.66,11400.0,15.5232,15.6234,15.5232,15.5733,11400.0
2005-10-13 14:50:00,18.66,18.66,18.6,18.61,13400.0,15.5733,15.5733,15.5232,15.5315,13400.0
2005-10-13 14:55:00,18.6,18.63,18.6,18.63,14400.0,15.5232,15.5482,15.5232,15.5482,14400.0
2005-10-13 15:00:00,18.63,18.63,18.56,18.58,34400.0,15.5482,15.5482,15.4898,15.5065,34400.0
2005-10-13 15:05:00,18.58,18.6,18.57,18.59,9800.0,15.5065,15.5232,15.4982,15.5149,9800.0
2005-10-13 15:10:00,18.6,18.61,18.59,18.61,18000.0,15.5232,15.5315,15.5149,15.5315,18000.0
2005-10-13 15:15:00,18.61,18.61,18.58,18.59,14200.0,15.5315,15.5315,15.5065,15.5149,14200.0
2005-10-13 15:20:00,18.59,18.61,18.57,18.61,31200.0,15.5149,15.5315,15.4982,15.5315,31200.0
2005-10-13 15:25:00,18.61,18.61,18.6,18.61,3800.0,15.5315,15.5315,15.5232,15.5315,3800.0
2005-10-13 15:30:00,18.6,18.61,18.6,18.61,27600.0,15.5232,15.5315,15.5232,15.5315,27600.0
2005-10-13 15:35:00,18.61,18.61,18.53,18.53,18400.0,15.5315,15.5315,15.4648,15.4648,18400.0
2005-10-13 15:40:00,18.51,18.51,18.45,18.5,41800.0,15.4481,15.4481,15.398,15.4397,41800.0
2005-10-13 15:45:00,18.5,18.53,18.5,18.53,22800.0,15.4397,15.4648,15.4397,15.4648,22800.0
2005-10-13 15:50:00,18.53,18.54,18.5,18.53,41600.0,15.4648,15.4731,15.4397,15.4648,41600.0
2005-10-13 15:55:00,18.54,18.54,18.51,18.52,35400.0,15.4731,15.4731,15.4481,15.4564,35400.0
2005-10-14 09:30:00,18.74,18.75,18.74,18.75,22600.0,15.64,15.6484,15.64,15.6484,22600.0
2005-10-14 09:35:00,18.71,18.71,18.61,18.61,4600.0,15.615,15.615,15.5315,15.5315,4600.0
2005-10-14 09:40:00,18.61,18.61,18.35,18.55,9000.0,15.5315,15.5315,15.3146,15.4815,9000.0
2005-10-14 09:45:00,18.53,18.55,18.45,18.45,3400.0,15.4648,15.4815,15.398,15.398,3400.0
2005-10-14 09:50:00,18.48,18.48,18.44,18.45,8000.0,15.4231,15.4231,15.3897,15.398,8000.0
2005-10-14 09:55:00,18.43,18.43,18.43,18.43,6000.0,15.3813,15.3813,15.3813,15.3813,6000.0
2005-10-14 10:00:00,18.43,18.49,18.43,18.49,5800.0,15.3813,15.4314,15.3813,15.4314,5800.0
2005-10-14 10:05:00,18.5,18.5,18.47,18.48,3600.0,15.4397,15.4397,15.4147,15.4231,3600.0
2005-10-14 10:10:00,18.49,18.53,18.48,18.48,5600.0,15.4314,15.4648,15.4231,15.4231,5600.0
2005-10-14 10:15:00,18.48,18.48,18.46,18.46,1200.0,15.4231,15.4231,15.4064,15.4064,1200.0
2005-10-14 10:20:00,18.45,18.49,18.44,18.47,6200.0,15.398,15.4314,15.3897,15.4147,6200.0
2005-10-14 10:25:00,18.47,18.48,18.45,18.48,4400.0,15.4147,15.4231,15.398,15.4231,4400.0
2005-10-14 10:30:00,18.48,18.49,18.47,18.48,2800.0,15.4231,15.4314,15.4147,15.4231,2800.0
2005-10-14 10:35:00,18.49,18.49,18.46,18.49,4800.0,15.4314,15.4314,15.4064,15.4314,4800.0
2005-10-14 10:40:00,18.48,18.58,18.47,18.58,16400.0,15.4231,15.5065,15.4147,15.5065,16400.0
2005-10-14 10:45:00,18.55,18.56,18.53,18.53,2200.0,15.4815,15.4898,15.4648,15.4648,2200.0
2005-10-14 10:50:00,18.52,18.54,18.52,18.52,3400.0,15.4564,15.4731,15.4564,15.4564,3400.0
2005-10-14 10:55:00,18.53,18.54,18.48,18.5,3200.0,15.4648,15.4731,15.4231,15.4397,3200.0
2005-10-14 11:00:00,18.49,18.5,18.49,18.5,1600.0,15.4314,15.4397,15.4314,15.4397,1600.0
2005-10-14 11:05:00,18.49,18.49,18.46,18.46,7000.0,15.4314,15.4314,15.4064,15.4064,7000.0
2005-10-14 11:10:00,18.46,18.53,18.44,18.53,12600.0,15.4064,15.4648,15.3897,15.4648,12600.0
2005-10-14 11:15:00,18.49,18.53,18.48,18.48,1000.0,15.4314,15.4648,15.4231,15.4231,1000.0
2005-10-14 11:20:00,18.48,18.54,18.48,18.54,5400.0,15.4231,15.4731,15.4231,15.4731,5400.0
2005-10-14 11:25:00,18.53,18.55,18.53,18.55,6000.0,15.4648,15.4815,15.4648,15.4815,6000.0
2005-10-14 11:30:00,18.56,18.58,18.53,18.55,5000.0,15.4898,15.5065,15.4648,15.4815,5000.0
2005-10-14 11:35:00,18.55,18.58,18.55,18.58,3000.0,15.4815,15.5065,15.4815,15.5065,3000.0
2005-10-14 11:40:00,18.56,18.57,18.51,18.54,11800.0,15.4898,15.4982,15.4481,15.4731,11800.0
2005-10-14 11:45:00,18.54,18.56,18.54,18.56,800.0,15.4731,15.4898,15.4731,15.4898,800.0
2005-10-14 11:50:00,18.57,18.61,18.57,18.61,13000.0,15.4982,15.5315,15.4982,15.5315,13000.0
2005-10-14 11:55:00,18.61,18.64,18.61,18.63,3800.0,15.5315,15.5566,15.5315,15.5482,3800.0
2005-10-14 12:00:00,18.65,18.65,18.61,18.63,1600.0,15.5649,15.5649,15.5315,15.5482,1600.0
2005-10-14 12:05:00,18.63,18.63,18.61,18.61,4600.0,15.5482,15.5482,15.5315,15.5315,4600.0
2005-10-14 12:10:00,18.62,18.62,18.6,18.6,4600.0,15.5399,15.5399,15.5232,15.5232,4600.0
2005-10-14 12:15:00,18.58,18.67,18.58,18.67,6800.0,15.5065,15.5816,15.5065,15.5816,6800.0
2005-10-14 12:20:00,18.67,18.68,18.64,18.64,3400.0,15.5816,15.59,15.5566,15.5566,3400.0
2005-10-14 12:25:00,18.67,18.67,18.67,18.67,400.0,15.5816,15.5816,15.5816,15.5816,400.0
2005-10-14 12:30:00,18.67,18.67,18.67,18.67,0.0,15.5816,15.5816,15.5816,15.5816,0.0
2005-10-14 12:35:00,18.65,18.65,18.61,18.63,7000.0,15.5649,15.5649,15.5315,15.5482,7000.0
2005-10-14 12:40:00,18.65,18.66,18.65,18.66,1400.0,15.5649,15.5733,15.5649,15.5733,1400.0
2005-10-14 12:45:00,18.65,18.65,18.63,18.63,1200.0,15.5649,15.5649,15.5482,15.5482,1200.0
2005-10-14 12:50:00,18.64,18.64,18.63,18.64,1200.0,15.5566,15.5566,15.5482,15.5566,1200.0
2005-10-14 12:55:00,18.63,18.63,18.6,18.6,2000.0,15.5482,15.5482,15.5232,15.5232,2000.0
2005-10-14 13:00:00,18.58,18.61,18.58,18.6,9600.0,15.5065,15.5315,15.5065,15.5232,9600.0
2005-10-14 13:05:00,18.6,18.6,18.6,18.6,1400.0,15.5232,15.5232,15.5232,15.5232,1400.0
2005-10-14 13:10:00,18.6,18.61,18.59,18.59,2600.0,15.5232,15.5315,15.5149,15.5149,2600.0
2005-10-14 13:15:00,18.59,18.61,18.59,18.61,600.0,15.5149,15.5315,15.5149,15.5315,600.0
2005-10-14 13:20:00,18.61,18.64,18.6,18.64,4200.0,15.5315,15.5566,15.5232,15.5566,4200.0
2005-10-14 13:25:00,18.64,18.65,18.64,18.65,1800.0,15.5566,15.5649,15.5566,15.5649,1800.0
2005-10-14 13:30:00,18.65,18.65,18.65,18.65,0.0,15.5649,15.5649,15.5649,15.5649,0.0
2005-10-14 13:35:00,18.65,18.65,18.65,18.65,400.0,15.5649,15.5649,15.5649,15.5649,400.0
2005-10-14 13:40:00,18.65,18.66,18.65,18.66,1200.0,15.5649,15.5733,15.5649,15.5733,1200.0
2005-10-14 13:45:00,18.67,18.72,18.67,18.7,5600.0,15.5816,15.6234,15.5816,15.6067,5600.0
2005-10-14 13:50:00,18.71,18.74,18.7,18.71,5800.0,15.615,15.64,15.6067,15.615,5800.0
2005-10-14 13:55:00,18.71,18.71,18.67,18.67,5200.0,15.615,15.615,15.5816,15.5816,5200.0
2005-10-14 14:00:00,18.68,18.68,18.67,18.67,1200.0,15.59,15.59,15.5816,15.5816,1200.0
2005-10-14 14:05:00,18.67,18.67,18.64,18.64,2000.0,15.5816,15.5816,15.5566,15.5566,2000.0
2005-10-14 14:10:00,18.64,18.65,18.64,18.65,5000.0,15.5566,15.5649,15.5566,15.5649,5000.0
2005-10-14 14:15:00,18.66,18.66,18.65,18.65,7000.0,15.5733,15.5733,15.5649,15.5649,7000.0
2005-10-14 14:20:00,18.66,18.67,18.66,18.67,1800.0,15.5733,15.5816,15.5733,15.5816,1800.0
2005-10-14 14:25:00,18.67,18.68,18.67,18.68,2000.0,15.5816,15.59,15.5816,15.59,2000.0
2005-10-14 14:30:00,18.68,18.7,18.68,18.7,5200.0,15.59,15.6067,15.59,15.6067,5200.0
2005-10-14 14:35:00,18.7,18.7,18.68,18.7,3400.0,15.6067,15.6067,15.59,15.6067,3400.0
2005-10-14 14:40:00,18.72,18.72,18.7,18.71,1200.0,15.6234,15.6234,15.6067,15.615,1200.0
2005-10-14 14:45:00,18.7,18.71,18.7,18.7,1800.0,15.6067,15.615,15.6067,15.6067,1800.0
2005-10-14 14:50:00,18.71,18.75,18.7,18.74,12200.0,15.615,15.6484,15.6067,15.64,12200.0
2005-10-14 14:55:00,18.73,18.73,18.7,18.72,5000.0,15.6317,15.6317,15.6067,15.6234,5000.0
2005-10-14 15:00:00,18.71,18.73,18.71,18.72,6400.0,15.615,15.6317,15.615,15.6234,6400.0
2005-10-14 15:05:00,18.72,18.72,18.68,18.7,11000.0,15.6234,15.6234,15.59,15.6067,11000.0
2005-10-14 15:10:00,18.7,18.7,18.68,18.68,6200.0,15.6067,15.6067,15.59,15.59,6200.0
2005-10-14 15:15:00,18.7,18.75,18.7,18.73,4400.0,15.6067,15.6484,15.6067,15.6317,4400.0
2005-10-14 15:20:00,18.72,18.75,18.7,18.7,9600.0,15.6234,15.6484,15.6067,15.6067,9600.0
2005-10-14 15:25:00,18.7,18.74,18.67,18.72,41000.0,15.6067,15.64,15.5816,15.6234,41000.0
2005-10-14 15:30:00,18.72,18.8,18.72,18.77,21400.0,15.6234,15.6901,15.6234,15.6651,21400.0
2005-10-14 15:35:00,18.78,18.78,18.7,18.72,39600.0,15.6734,15.6734,15.6067,15.6234,39600.0
2005-10-14 15:40:00,18.74,18.8,18.74,18.8,16000.0,15.64,15.6901,15.64,15.6901,16000.0
2005-10-14 15:45:00,18.8,18.82,18.8,18.82,18000.0,15.6901,15.7068,15.6901,15.7068,18000.0
2005-10-14 15:50:00,18.82,18.86,18.82,18.85,44800.0,15.7068,15.7402,15.7068,15.7318,44800.0
2005-10-14 15:55:00,18.86,18.86,18.83,18.83,25000.0,15.7402,15.7402,15.7152,15.7152,25000.0
2005-10-17 09:30:00,18.75,18.75,18.68,18.68,14800.0,15.6484,15.6484,15.59,15.59,14800.0
2005-10-17 09:35:00,18.68,18.75,18.63,18.63,10000.0,15.59,15.6484,15.5482,15.5482,10000.0
2005-10-17 09:40:00,18.67,18.7,18.64,18.65,6600.0,15.5816,15.6067,15.5566,15.5649,6600.0
2005-10-17 09:45:00,18.68,18.68,18.61,18.61,4800.0,15.59,15.59,15.5315,15.5315,4800.0
2005-10-17 09:50:00,18.62,18.66,18.6,18.6,3800.0,15.5399,15.5733,15.5232,15.5232,3800.0
2005-10-17 09:55:00,18.62,18.65,18.61,18.64,3600.0,15.5399,15.5649,15.5315,15.5566,3600.0
2005-10-17 10:00:00,18.64,18.68,18.63,18.67,8600.0,15.5566,15.59,15.5482,15.5816,8600.0
2005-10-17 10:05:00,18.68,18.7,18.67,18.67,9400.0,15.59,15.6067,15.5816,15.5816,9400.0
2005-10-17 10:10:00,18.68,18.68,18.67,18.67,3200.0,15.59,15.59,15.5816,15.5816,3200.0
2005-10-17 10:15:00,18.65,18.65,18.59,18.59,7000.0,15.5649,15.5649,15.5149,15.5149,7000.0
2005-10-17 10:20:00,18.61,18.62,18.54,18.54,6400.0,15.5315,15.5399,15.4731,15.4731,6400.0
2005-10-17 10:25:00,18.54,18.56,18.54,18.56,3200.0,15.4731,15.4898,15.4731,15.4898,3200.0
2005-10-17 10:30:00,18.56,18.6,18.56,18.58,6000.0,15.4898,15.5232,15.4898,15.5065,6000.0
2005-10-17 10:35:00,18.57,18.58,18.55,18.58,22000.0,15.4982,15.5065,15.4815,15.5065,22000.0
2005-10-17 10:40:00,18.58,18.58,18.58,18.58,400.0,15.5065,15.5065,15.5065,15.5065,400.0
2005-10-17 10:45:00,18.58,18.59,18.58,18.58,5400.0,15.5065,15.5149,15.5065,15.5065,5400.0
2005-10-17 10:50:00,18.59,18.61,18.59,18.61,8200.0,15.5149,15.5315,15.5149,15.5315,8200.0
2005-10-17 10:55:00,18.61,18.62,18.6,18.62,4000.0,15.5315,15.5399,15.5232,15.5399,4000.0
2005-10-17 11:00:00,18.61,18.63,18.61,18.63,2600.0,15.5315,15.5482,15.5315,15.5482,2600.0
2005-10-17 11:05:00,18.62,18.63,18.62,18.63,4400.0,15.5399,15.5482,15.5399,15.5482,4400.0
2005-10-17 11:10:00,18.63,18.66,18.63,18.66,5400.0,15.5482,15.5733,15.5482,15.5733,5400.0
2005-10-17 11:15:00,18.66,18.68,18.66,18.68,10600.0,15.5733,15.59,15.5733,15.59,10600.0
2005-10-17 11:20:00,18.68,18.75,18.68,18.73,24400.0,15.59,15.6484,15.59,15.6317,24400.0
2005-10-17 11:25:00,18.73,18.85,18.73,18.83,37600.0,15.6317,15.7318,15.6317,15.7152,37600.0
2005-10-17 11:30:00,18.84,18.84,18.78,18.83,21000.0,15.7235,15.7235,15.6734,15.7152,21000.0
2005-10-17 11:35:00,18.83,18.91,18.83,18.91,24000.0,15.7152,15.7819,15.7152,15.7819,24000.0
2005-10-17 11:40:00,18.92,18.96,18.9,18.93,20400.0,15.7903,15.8237,15.7736,15.7986,20400.0
2005-10-17 11:45:00,18.93,18.97,18.91,18.97,15200.0,15.7986,15.832,15.7819,15.832,15200.0
2005-10-17 11:50:00,18.97,18.97,18.96,18.97,8600.0,15.832,15.832,15.8237,15.832,8600.0
2005-10-17 11:55:00,18.97,18.97,18.93,18.94,9400.0,15.832,15.832,15.7986,15.807,9400.0
2005-10-17 12:00:00,18.94,18.94,18.9,18.91,5800.0,15.807,15.807,15.7736,15.7819,5800.0
2005-10-17 12:05:00,18.9,18.9,18.83,18.83,8200.0,15.7736,15.7736,15.7152,15.7152,8200.0
2005-10-17 12:10:00,18.83,18.85,18.82,18.85,10600.0,15.7152,15.7318,15.7068,15.7318,10600.0
2005-10-17 12:15:00,18.82,18.83,18.82,18.83,1800.0,15.7068,15.7152,15.7068,15.7152,1800.0
2005-10-17 12:20:00,18.8,18.81,18.79,18.81,6000.0,15.6901,15.6985,15.6818,15.6985,6000.0
2005-10-17 12:25:00,18.82,18.84,18.8,18.82,16800.0,15.7068,15.7235,15.6901,15.7068,16800.0
2005-10-17 12:30:00,18.81,18.82,18.8,18.8,2800.0,15.6985,15.7068,15.6901,15.6901,2800.0
2005-10-17 12:35:00,18.8,18.8,18.78,18.79,3000.0,15.6901,15.6901,15.6734,15.6818,3000.0
2005-10-17 12:40:00,18.79,18.85,18.78,18.8,21400.0,15.6818,15.7318,15.6734,15.6901,21400.0
2005-10-17 12:45:00,18.8,18.8,18.78,18.78,19400.0,15.6901,15.6901,15.6734,15.6734,19400.0
2005-10-17 12:50:00,18.78,18.78,18.76,18.77,10800.0,15.6734,15.6734,15.6567,15.6651,10800.0
2005-10-17 12:55:00,18.79,18.86,18.79,18.85,22600.0,15.6818,15.7402,15.6818,15.7318,22600.0
2005-10-17 13:00:00,18.84,18.84,18.84,18.84,3600.0,15.7235,15.7235,15.7235,15.7235,3600.0
2005-10-17 13:05:00,18.84,18.84,18.84,18.84,0.0,15.7235,15.7235,15.7235,15.7235,0.0
2005-10-17 13:10:00,18.83,18.83,18.83,18.83,200.0,15.7152,15.7152,15.7152,15.7152,200.0
2005-10-17 13:15:00,18.83,18.83,18.83,18.83,0.0,15.7152,15.7152,15.7152,15.7152,0.0
2005-10-17 13:20:00,18.83,18.83,18.8,18.81,5000.0,15.7152,15.7152,15.6901,15.6985,5000.0
2005-10-17 13:25:00,18.81,18.82,18.8,18.8,3800.0,15.6985,15.7068,15.6901,15.6901,3800.0
2005-10-17 13:30:00,18.8,18.8,18.8,18.8,800.0,15.6901,15.6901,15.6901,15.6901,800.0
2005-10-17 13:35:00,18.8,18.8,18.75,18.75,10800.0,15.6901,15.6901,15.6484,15.6484,10800.0
2005-10-17 13:40:00,18.75,18.75,18.73,18.75,3800.0,15.6484,15.6484,15.6317,15.6484,3800.0
2005-10-17 13:45:00,18.75,18.75,18.74,18.75,12400.0,15.6484,15.6484,15.64,15.6484,12400.0
2005-10-17 13:50:00,18.74,18.74,18.73,18.73,3600.0,15.64,15.64,15.6317,15.6317,3600.0
2005-10-17 13:55:00,18.72,18.73,18.72,18.73,2600.0,15.6234,15.6317,15.6234,15.6317,2600.0
2005-10-17 14:00:00,18.73,18.73,18.73,18.73,800.0,15.6317,15.6317,15.6317,15.6317,800.0
2005-10-17 14:05:00,18.73,18.73,18.72,18.72,600.0,15.6317,15.6317,15.6234,15.6234,600.0
2005-10-17 14:10:00,18.7,18.86,18.7,18.75,33200.0,15.6067,15.7402,15.6067,15.6484,33200.0
2005-10-17 14:15:00,18.75,18.75,18.72,18.74,5000.0,15.6484,15.6484,15.6234,15.64,5000.0
2005-10-17 14:20:00,18.8,18.8,18.75,18.75,5200.0,15.6901,15.6901,15.6484,15.6484,5200.0
2005-10-17 14:25:00,18.77,18.77,18.77,18.77,400.0,15.6651,15.6651,15.6651,15.6651,400.0
2005-10-17 14:30:00,18.76,18.86,18.73,18.79,10400.0,15.6567,15.7402,15.6317,15.6818,10400.0
2005-10-17 14:35:00,18.78,18.78,18.74,18.74,3600.0,15.6734,15.6734,15.64,15.64,3600.0
2005-10-17 14:40:00,18.74,18.75,18.71,18.75,5000.0,15.64,15.6484,15.615,15.6484,5000.0
2005-10-17 14:45:00,18.74,18.74,18.68,18.7,7200.0,15.64,15.64,15.59,15.6067,7200.0
2005-10-17 14:50:00,18.7,18.71,18.7,18.7,9200.0,15.6067,15.615,15.6067,15.6067,9200.0
2005-10-17 14:55:00,18.69,18.7,18.69,18.7,2200.0,15.5983,15.6067,15.5983,15.6067,2200.0
2005-10-17 15:00:00,18.7,18.8,18.7,18.8,18400.0,15.6067,15.6901,15.6067,15.6901,18400.0
2005-10-17 15:05:00,18.8,18.8,18.73,18.73,10200.0,15.6901,15.6901,15.6317,15.6317,10200.0
2005-10-17 15:10:00,18.75,18.75,18.74,18.75,1400.0,15.6484,15.6484,15.64,15.6484,1400.0
2005-10-17 15:15:00,18.74,18.75,18.74,18.75,6000.0,15.64,15.6484,15.64,15.6484,6000.0
2005-10-17 15:20:00,18.73,18.75,18.73,18.74,61400.0,15.6317,15.6484,15.6317,15.64,61400.0
2005-10-17 15:25:00,18.75,18.76,18.74,18.75,19800.0,15.6484,15.6567,15.64,15.6484,19800.0
2005-10-17 15:30:00,18.76,18.77,18.75,18.75,25000.0,15.6567,15.6651,15.6484,15.6484,25000.0
2005-10-17 15:35:00,18.76,18.83,18.75,18.78,67000.0,15.6567,15.7152,15.6484,15.6734,67000.0
2005-10-17 15:40:00,18.79,18.84,18.77,18.83,14400.0,15.6818,15.7235,15.6651,15.7152,14400.0
2005-10-17 15:45:00,18.83,18.87,18.83,18.86,59200.0,15.7152,15.7485,15.7152,15.7402,59200.0
2005-10-17 15:50:00,18.86,18.87,18.84,18.84,20000.0,15.7402,15.7485,15.7235,15.7235,20000.0
2005-10-17 15:55:00,18.84,18.86,18.8,18.83,200200.0,15.7235,15.7402,15.6901,15.7152,200200.0
2005-10-18 09:30:00,18.88,18.88,18.8,18.8,22400.0,15.7569,15.7569,15.6901,15.6901,22400.0
2005-10-18 09:35:00,18.8,18.83,18.76,18.76,6600.0,15.6901,15.7152,15.6567,15.6567,6600.0
2005-10-18 09:40:00,18.78,18.8,18.77,18.78,7200.0,15.6734,15.6901,15.6651,15.6734,7200.0
2005-10-18 09:45:00,18.77,18.78,18.71,18.75,7000.0,15.6651,15.6734,15.615,15.6484,7000.0
2005-10-18 09:50:00,18.75,18.77,18.7,18.77,6000.0,15.6484,15.6651,15.6067,15.6651,6000.0
2005-10-18 09:55:00,18.78,18.81,18.78,18.81,1400.0,15.6734,15.6985,15.6734,15.6985,1400.0
2005-10-18 10:00:00,18.81,18.83,18.81,18.83,6600.0,15.6985,15.7152,15.6985,15.7152,6600.0
2005-10-18 10:05:00,18.82,18.84,18.81,18.84,4400.0,15.7068,15.7235,15.6985,15.7235,4400.0
2005-10-18 10:10:00,18.84,18.89,18.84,18.89,11000.0,15.7235,15.7652,15.7235,15.7652,11000.0
2005-10-18 10:15:00,18.89,18.92,18.89,18.91,3600.0,15.7652,15.7903,15.7652,15.7819,3600.0
2005-10-18 10:20:00,18.91,18.94,18.89,18.92,23000.0,15.7819,15.807,15.7652,15.7903,23000.0
2005-10-18 10:25:00,18.92,18.94,18.91,18.94,6600.0,15.7903,15.807,15.7819,15.807,6600.0
2005-10-18 10:30:00,18.93,18.93,18.89,18.89,12000.0,15.7986,15.7986,15.7652,15.7652,12000.0
2005-10-18 10:35:00,18.88,18.89,18.86,18.86,17000.0,15.7569,15.7652,15.7402,15.7402,17000.0
2005-10-18 10:40:00,18.86,18.93,18.86,18.93,62200.0,15.7402,15.7986,15.7402,15.7986,62200.0
2005-10-18 10:45:00,18.95,19.04,18.95,19.02,21800.0,15.8153,15.8904,15.8153,15.8737,21800.0
2005-10-18 10:50:00,19.02,19.13,19.02,19.11,14400.0,15.8737,15.9655,15.8737,15.9488,14400.0
2005-10-18 10:55:00,19.1,19.1,19.05,19.07,5200.0,15.9405,15.9405,15.8988,15.9155,5200.0
2005-10-18 11:00:00,19.07,19.1,19.0,19.0,24800.0,15.9155,15.9405,15.857,15.857,24800.0
2005-10-18 11:05:00,19.0,19.04,19.0,19.03,11000.0,15.857,15.8904,15.857,15.8821,11000.0
2005-10-18 11:10:00,19.02,19.02,18.97,18.97,7400.0,15.8737,15.8737,15.832,15.832,7400.0
2005-10-18 11:15:00,18.99,19.0,18.99,19.0,5600.0,15.8487,15.857,15.8487,15.857,5600.0
2005-10-18 11:20:00,19.0,19.04,19.0,19.03,8600.0,15.857,15.8904,15.857,15.8821,8600.0
2005-10-18 11:25:00,19.04,19.04,18.97,18.97,5200.0,15.8904,15.8904,15.832,15.832,5200.0
2005-10-18 11:30:00,18.98,18.99,18.97,18.99,10800.0,15.8403,15.8487,15.832,15.8487,10800.0
2005-10-18 11:35:00,18.99,18.99,18.98,18.99,5400.0,15.8487,15.8487,15.8403,15.8487,5400.0
2005-10-18 11:40:00,18.99,19.05,18.99,19.04,20600.0,15.8487,15.8988,15.8487,15.8904,20600.0
2005-10-18 11:45:00,19.04,19.04,19.03,19.03,1600.0,15.8904,15.8904,15.8821,15.8821,1600.0
2005-10-18 11:50:00,19.04,19.08,19.04,19.08,16800.0,15.8904,15.9238,15.8904,15.9238,16800.0
2005-10-18 11:55:00,19.1,19.12,19.1,19.11,9400.0,15.9405,15.9572,15.9405,15.9488,9400.0
2005-10-18 12:00:00,19.09,19.11,19.09,19.1,7200.0,15.9321,15.9488,15.9321,15.9405,7200.0
2005-10-18 12:05:00,19.07,19.09,19.07,19.08,2800.0,15.9155,15.9321,15.9155,15.9238,2800.0
2005-10-18 12:10:00,19.08,19.1,19.08,19.1,13200.0,15.9238,15.9405,15.9238,15.9405,13200.0
2005-10-18 12:15:00,19.1,19.1,19.1,19.1,2000.0,15.9405,15.9405,15.9405,15.9405,2000.0
2005-10-18 12:20:00,19.1,19.1,19.08,19.09,2600.0,15.9405,15.9405,15.9238,15.9321,2600.0
2005-10-18 12:25:00,19.08,19.09,19.08,19.09,3600.0,15.9238,15.9321,15.9238,15.9321,3600.0
2005-10-18 12:30:00,19.07,19.07,19.07,19.07,3600.0,15.9155,15.9155,15.9155,15.9155,3600.0
2005-10-18 12:35:00,19.07,19.07,19.05,19.05,5200.0,15.9155,15.9155,15.8988,15.8988,5200.0
2005-10-18 12:40:00,19.05,19.06,19.05,19.06,2600.0,15.8988,15.9071,15.8988,15.9071,2600.0
2005-10-18 12:45:00,19.08,19.08,19.04,19.04,6000.0,15.9238,15.9238,15.8904,15.8904,6000.0
2005-10-18 12:50:00,19.04,19.04,19.04,19.04,1200.0,15.8904,15.8904,15.8904,15.8904,1200.0
2005-10-18 12:55:00,19.04,19.07,19.04,19.07,4600.0,15.8904,15.9155,15.8904,15.9155,4600.0
2005-10-18 13:00:00,19.07,19.07,19.04,19.04,4600.0,15.9155,15.9155,15.8904,15.8904,4600.0
2005-10-18 13:05:00,19.03,19.03,19.02,19.03,7000.0,15.8821,15.8821,15.8737,15.8821,7000.0
2005-10-18 13:10:00,19.0,19.06,19.0,19.06,6000.0,15.857,15.9071,15.857,15.9071,6000.0
2005-10-18 13:15:00,19.07,19.07,19.0,19.01,9200.0,15.9155,15.9155,15.857,15.8654,9200.0
2005-10-18 13:20:00,19.0,19.02,19.0,19.0,4800.0,15.857,15.8737,15.857,15.857,4800.0
2005-10-18 13:25:00,19.0,19.01,19.0,19.01,5400.0,15.857,15.8654,15.857,15.8654,5400.0
2005-10-18 13:30:00,19.0,19.02,19.0,19.01,6800.0,15.857,15.8737,15.857,15.8654,6800.0
2005-10-18 13:35:00,19.02,19.02,19.01,19.01,1400.0,15.8737,15.8737,15.8654,15.8654,1400.0
2005-10-18 13:40:00,19.01,19.05,19.0,19.05,7000.0,15.8654,15.8988,15.857,15.8988,7000.0
2005-10-18 13:45:00,19.05,19.07,19.05,19.06,800.0,15.8988,15.9155,15.8988,15.9071,800.0
2005-10-18 13:50:00,19.06,19.11,19.04,19.09,17400.0,15.9071,15.9488,15.8904,15.9321,17400.0
2005-10-18 13:55:00,19.09,19.15,19.09,19.15,27600.0,15.9321,15.9822,15.9321,15.9822,27600.0
2005-10-18 14:00:00,19.15,19.19,19.15,19.19,21400.0,15.9822,16.0156,15.9822,16.0156,21400.0
2005-10-18 14:05:00,19.19,19.19,19.16,19.17,5200.0,16.0156,16.0156,15.9906,15.9989,5200.0
2005-10-18 14:10:00,19.17,19.18,19.17,19.17,3400.0,15.9989,16.0073,15.9989,15.9989,3400.0
2005-10-18 14:15:00,19.17,19.17,19.14,19.14,4600.0,15.9989,15.9989,15.9739,15.9739,4600.0
2005-10-18 14:20:00,19.15,19.18,19.15,19.16,5600.0,15.9822,16.0073,15.9822,15.9906,5600.0
2005-10-18 14:25:00,19.17,19.17,19.15,19.16,9400.0,15.9989,15.9989,15.9822,15.9906,9400.0
2005-10-18 14:30:00,19.16,19.18,19.16,19.16,10400.0,15.9906,16.0073,15.9906,15.9906,10400.0
2005-10-18 14:35:00,19.16,19.22,19.16,19.22,20200.0,15.9906,16.0406,15.9906,16.0406,20200.0
2005-10-18 14:40:00,19.21,19.22,19.18,19.21,18000.0,16.0323,16.0406,16.0073,16.0323,18000.0
2005-10-18 14:45:00,19.21,19.28,19.2,19.25,58600.0,16.0323,16.0907,16.024,16.0657,58600.0
2005-10-18 14:50:00,19.25,19.26,19.21,19.22,19600.0,16.0657,16.074,16.0323,16.0406,19600.0
2005-10-18 14:55:00,19.21,19.24,19.2,19.24,24600.0,16.0323,16.0573,16.024,16.0573,24600.0
2005-10-18 15:00:00,19.24,19.25,19.21,19.25,15200.0,16.0573,16.0657,16.0323,16.0657,15200.0
2005-10-18 15:05:00,19.25,19.25,19.2,19.2,13000.0,16.0657,16.0657,16.024,16.024,13000.0
2005-10-18 15:10:00,19.2,19.25,19.2,19.24,25400.0,16.024,16.0657,16.024,16.0573,25400.0
2005-10-18 15:15:00,19.24,19.24,19.2,19.22,18000.0,16.0573,16.0573,16.024,16.0406,18000.0
2005-10-18 15:20:00,19.22,19.24,19.21,19.24,11000.0,16.0406,16.0573,16.0323,16.0573,11000.0
2005-10-18 15:25:00,19.23,19.24,19.2,19.21,17200.0,16.049,16.0573,16.024,16.0323,17200.0
2005-10-18 15:30:00,19.21,19.24,19.2,19.21,13600.0,16.0323,16.0573,16.024,16.0323,13600.0
2005-10-18 15:35:00,19.21,19.23,19.2,19.2,28000.0,16.0323,16.049,16.024,16.024,28000.0
2005-10-18 15:40:00,19.2,19.21,19.11,19.19,46600.0,16.024,16.0323,15.9488,16.0156,46600.0
2005-10-18 15:45:00,19.19,19.2,19.14,19.14,19200.0,16.0156,16.024,15.9739,15.9739,19200.0
2005-10-18 15:50:00,19.15,19.18,19.14,19.15,21800.0,15.9822,16.0073,15.9739,15.9822,21800.0
2005-10-18 15:55:00,19.11,19.12,19.09,19.11,81400.0,15.9488,15.9572,15.9321,15.9488,81400.0
2005-10-19 09:30:00,18.93,18.93,18.8,18.8,24000.0,15.7986,15.7986,15.6901,15.6901,24000.0
2005-10-19 09:35:00,18.73,18.85,18.7,18.84,5000.0,15.6317,15.7318,15.6067,15.7235,5000.0
2005-10-19 09:40:00,18.86,18.89,18.83,18.88,22600.0,15.7402,15.7652,15.7152,15.7569,22600.0
2005-10-19 09:45:00,18.86,18.88,18.82,18.82,35400.0,15.7402,15.7569,15.7068,15.7068,35400.0
2005-10-19 09:50:00,18.82,18.85,18.8,18.85,3000.0,15.7068,15.7318,15.6901,15.7318,3000.0
2005-10-19 09:55:00,18.85,18.86,18.83,18.86,4600.0,15.7318,15.7402,15.7152,15.7402,4600.0
2005-10-19 10:00:00,18.85,18.86,18.76,18.79,13400.0,15.7318,15.7402,15.6567,15.6818,13400.0
2005-10-19 10:05:00,18.79,18.8,18.79,18.8,2800.0,15.6818,15.6901,15.6818,15.6901,2800.0
2005-10-19 10:10:00,18.8,18.8,18.75,18.77,7800.0,15.6901,15.6901,15.6484,15.6651,7800.0
2005-10-19 10:15:00,18.77,18.8,18.75,18.8,12800.0,15.6651,15.6901,15.6484,15.6901,12800.0
2005-10-19 10:20:00,18.8,18.81,18.79,18.79,3000.0,15.6901,15.6985,15.6818,15.6818,3000.0
2005-10-19 10:25:00,18.79,18.86,18.79,18.81,6400.0,15.6818,15.7402,15.6818,15.6985,6400.0
2005-10-19 10:30:00,18.81,18.81,18.79,18.79,2000.0,15.6985,15.6985,15.6818,15.6818,2000.0
2005-10-19 10:35:00,18.79,18.81,18.79,18.8,3000.0,15.6818,15.6985,15.6818,15.6901,3000.0
2005-10-19 10:40:00,18.8,18.86,18.8,18.85,9800.0,15.6901,15.7402,15.6901,15.7318,9800.0
2005-10-19 10:45:00,18.85,18.85,18.8,18.8,6000.0,15.7318,15.7318,15.6901,15.6901,6000.0
2005-10-19 10:50:00,18.79,18.83,18.79,18.83,4800.0,15.6818,15.7152,15.6818,15.7152,4800.0
2005-10-19 10:55:00,18.83,18.83,18.8,18.8,4000.0,15.7152,15.7152,15.6901,15.6901,4000.0
2005-10-19 11:00:00,18.79,18.8,18.78,18.8,4400.0,15.6818,15.6901,15.6734,15.6901,4400.0
2005-10-19 11:05:00,18.79,18.83,18.73,18.73,16600.0,15.6818,15.7152,15.6317,15.6317,16600.0
2005-10-19 11:10:00,18.73,18.74,18.67,18.69,6600.0,15.6317,15.64,15.5816,15.5983,6600.0
2005-10-19 11:15:00,18.68,18.72,18.66,18.66,29600.0,15.59,15.6234,15.5733,15.5733,29600.0
2005-10-19 11:20:00,18.66,18.73,18.64,18.72,11000.0,15.5733,15.6317,15.5566,15.6234,11000.0
2005-10-19 11:25:00,18.72,18.74,18.7,18.71,3600.0,15.6234,15.64,15.6067,15.615,3600.0
2005-10-19 11:30:00,18.73,18.76,18.73,18.75,6000.0,15.6317,15.6567,15.6317,15.6484,6000.0
2005-10-19 11:35:00,18.77,18.77,18.65,18.68,29000.0,15.6651,15.6651,15.5649,15.59,29000.0
2005-10-19 11:40:00,18.68,18.73,18.68,18.72,12600.0,15.59,15.6317,15.59,15.6234,12600.0
2005-10-19 11:45:00,18.72,18.72,18.71,18.72,4600.0,15.6234,15.6234,15.615,15.6234,4600.0
2005-10-19 11:50:00,18.72,18.75,18.72,18.75,11800.0,15.6234,15.6484,15.6234,15.6484,11800.0
2005-10-19 11:55:00,18.75,18.79,18.74,18.75,8000.0,15.6484,15.6818,15.64,15.6484,8000.0
2005-10-19 12:00:00,18.75,18.79,18.75,18.79,6800.0,15.6484,15.6818,15.6484,15.6818,6800.0
2005-10-19 12:05:00,18.79,18.8,18.79,18.8,9200.0,15.6818,15.6901,15.6818,15.6901,9200.0
2005-10-19 12:10:00,18.8,18.8,18.76,18.76,7800.0,15.6901,15.6901,15.6567,15.6567,7800.0
2005-10-19 12:15:00,18.77,18.77,18.75,18.76,5200.0,15.6651,15.6651,15.6484,15.6567,5200.0
2005-10-19 12:20:00,18.77,18.77,18.75,18.75,4000.0,15.6651,15.6651,15.6484,15.6484,4000.0
2005-10-19 12:25:00,18.77,18.79,18.77,18.78,6000.0,15.6651,15.6818,15.6651,15.6734,6000.0
2005-10-19 12:30:00,18.79,18.84,18.79,18.84,9200.0,15.6818,15.7235,15.6818,15.7235,9200.0
2005-10-19 12:35:00,18.84,18.85,18.82,18.82,8600.0,15.7235,15.7318,15.7068,15.7068,8600.0
2005-10-19 12:40:00,18.82,18.82,18.79,18.82,10200.0,15.7068,15.7068,15.6818,15.7068,10200.0
2005-10-19 12:45:00,18.82,18.82,18.82,18.82,2200.0,15.7068,15.7068,15.7068,15.7068,2200.0
2005-10-19 12:50:00,18.82,18.82,18.78,18.78,3200.0,15.7068,15.7068,15.6734,15.6734,3200.0
2005-10-19 12:55:00,18.79,18.82,18.79,18.8,6200.0,15.6818,15.7068,15.6818,15.6901,6200.0
2005-10-19 13:00:00,18.8,18.8,18.79,18.79,5000.0,15.6901,15.6901,15.6818,15.6818,5000.0
2005-10-19 13:05:00,18.78,18.8,18.76,18.8,2400.0,15.6734,15.6901,15.6567,15.6901,2400.0
2005-10-19 13:10:00,18.8,18.82,18.79,18.82,3800.0,15.6901,15.7068,15.6818,15.7068,3800.0
2005-10-19 13:15:00,18.82,18.86,18.82,18.84,7800.0,15.7068,15.7402,15.7068,15.7235,7800.0
2005-10-19 13:20:00,18.84,18.86,18.84,18.84,4000.0,15.7235,15.7402,15.7235,15.7235,4000.0
2005-10-19 13:25:00,18.85,18.85,18.83,18.84,4600.0,15.7318,15.7318,15.7152,15.7235,4600.0
2005-10-19 13:30:00,18.83,18.85,18.83,18.85,2000.0,15.7152,15.7318,15.7152,15.7318,2000.0
2005-10-19 13:35:00,18.85,18.93,18.84,18.87,11800.0,15.7318,15.7986,15.7235,15.7485,11800.0
2005-10-19 13:40:00,18.87,18.9,18.86,18.88,5800.0,15.7485,15.7736,15.7402,15.7569,5800.0
2005-10-19 13:45:00,18.88,18.89,18.88,18.88,3000.0,15.7569,15.7652,15.7569,15.7569,3000.0
2005-10-19 13:50:00,18.86,18.89,18.86,18.89,6600.0,15.7402,15.7652,15.7402,15.7652,6600.0
2005-10-19 13:55:00,18.89,18.98,18.89,18.98,5800.0,15.7652,15.8403,15.7652,15.8403,5800.0
2005-10-19 14:00:00,18.97,18.98,18.96,18.96,3400.0,15.832,15.8403,15.8237,15.8237,3400.0
2005-10-19 14:05:00,18.98,19.0,18.96,18.99,6000.0,15.8403,15.857,15.8237,15.8487,6000.0
2005-10-19 14:10:00,18.95,18.97,18.95,18.97,5400.0,15.8153,15.832,15.8153,15.832,5400.0
2005-10-19 14:15:00,18.97,19.0,18.97,18.98,14600.0,15.832,15.857,15.832,15.8403,14600.0
2005-10-19 14:20:00,19.0,19.0,18.97,18.99,4000.0,15.857,15.857,15.832,15.8487,4000.0
2005-10-19 14:25:00,18.98,19.0,18.96,18.98,7600.0,15.8403,15.857,15.8237,15.8403,7600.0
2005-10-19 14:30:00,18.98,18.99,18.91,18.91,30200.0,15.8403,15.8487,15.7819,15.7819,30200.0
2005-10-19 14:35:00,18.92,18.92,18.83,18.92,39200.0,15.7903,15.7903,15.7152,15.7903,39200.0
2005-10-19 14:40:00,18.92,18.93,18.91,18.91,59400.0,15.7903,15.7986,15.7819,15.7819,59400.0
2005-10-19 14:45:00,18.91,18.96,18.91,18.96,2000.0,15.7819,15.8237,15.7819,15.8237,2000.0
2005-10-19 14:50:00,18.97,19.0,18.97,18.98,12800.0,15.832,15.857,15.832,15.8403,12800.0
2005-10-19 14:55:00,18.98,19.0,18.89,18.95,21800.0,15.8403,15.857,15.7652,15.8153,21800.0
2005-10-19 15:00:00,18.96,19.0,18.96,19.0,36600.0,15.8237,15.857,15.8237,15.857,36600.0
2005-10-19 15:05:00,19.0,19.02,18.98,18.98,27800.0,15.857,15.8737,15.8403,15.8403,27800.0
2005-10-19 15:10:00,18.99,19.0,18.97,19.0,7800.0,15.8487,15.857,15.832,15.857,7800.0
2005-10-19 15:15:00,19.01,19.01,18.98,19.0,12200.0,15.8654,15.8654,15.8403,15.857,12200.0
2005-10-19 15:20:00,18.99,19.0,18.97,19.0,19800.0,15.8487,15.857,15.832,15.857,19800.0
2005-10-19 15:25:00,18.97,18.98,18.95,18.97,16000.0,15.832,15.8403,15.8153,15.832,16000.0
2005-10-19 15:30:00,18.97,19.0,18.95,18.97,20400.0,15.832,15.857,15.8153,15.832,20400.0
2005-10-19 15:35:00,18.97,18.98,18.9,18.97,32800.0,15.832,15.8403,15.7736,15.832,32800.0
2005-10-19 15:40:00,18.96,18.99,18.96,18.97,36200.0,15.8237,15.8487,15.8237,15.832,36200.0
2005-10-19 15:45:00,18.97,19.04,18.97,19.03,31800.0,15.832,15.8904,15.832,15.8821,31800.0
2005-10-19 15:50:00,19.03,19.09,19.02,19.02,45800.0,15.8821,15.9321,15.8737,15.8737,45800.0
2005-10-19 15:55:00,19.02,19.05,18.99,19.03,38000.0,15.8737,15.8988,15.8487,15.8821,38000.0
2005-10-20 09:30:00,18.96,18.97,18.9,18.9,18800.0,15.8237,15.832,15.7736,15.7736,18800.0
2005-10-20 09:35:00,18.85,18.91,18.74,18.8,14800.0,15.7318,15.7819,15.64,15.6901,14800.0
2005-10-20 09:40:00,18.8,18.8,18.8,18.8,4200.0,15.6901,15.6901,15.6901,15.6901,4200.0
2005-10-20 09:45:00,18.8,18.82,18.79,18.82,8200.0,15.6901,15.7068,15.6818,15.7068,8200.0
2005-10-20 09:50:00,18.82,18.82,18.75,18.75,7400.0,15.7068,15.7068,15.6484,15.6484,7400.0
2005-10-20 09:55:00,18.74,18.74,18.68,18.68,16400.0,15.64,15.64,15.59,15.59,16400.0
2005-10-20 10:00:00,18.61,18.69,18.61,18.68,24800.0,15.5315,15.5983,15.5315,15.59,24800.0
2005-10-20 10:05:00,18.68,18.68,18.68,18.68,12800.0,15.59,15.59,15.59,15.59,12800.0
2005-10-20 10:10:00,18.68,18.68,18.63,18.63,18800.0,15.59,15.59,15.5482,15.5482,18800.0
2005-10-20 10:15:00,18.64,18.74,18.64,18.74,14200.0,15.5566,15.64,15.5566,15.64,14200.0
2005-10-20 10:20:00,18.74,18.74,18.67,18.68,5200.0,15.64,15.64,15.5816,15.59,5200.0
2005-10-20 10:25:00,18.68,18.71,18.68,18.71,1600.0,15.59,15.615,15.59,15.615,1600.0
2005-10-20 10:30:00,18.75,18.8,18.73,18.79,5600.0,15.6484,15.6901,15.6317,15.6818,5600.0
2005-10-20 10:35:00,18.79,18.79,18.79,18.79,1200.0,15.6818,15.6818,15.6818,15.6818,1200.0
2005-10-20 10:40:00,18.8,18.8,18.7,18.77,18400.0,15.6901,15.6901,15.6067,15.6651,18400.0
2005-10-20 10:45:00,18.75,18.8,18.75,18.79,11800.0,15.6484,15.6901,15.6484,15.6818,11800.0
2005-10-20 10:50:00,18.79,18.86,18.79,18.85,33000.0,15.6818,15.7402,15.6818,15.7318,33000.0
2005-10-20 10:55:00,18.85,18.85,18.83,18.83,3200.0,15.7318,15.7318,15.7152,15.7152,3200.0
2005-10-20 11:00:00,18.82,18.83,18.82,18.83,2800.0,15.7068,15.7152,15.7068,15.7152,2800.0
2005-10-20 11:05:00,18.81,18.82,18.81,18.82,1600.0,15.6985,15.7068,15.6985,15.7068,1600.0
2005-10-20 11:10:00,18.82,18.85,18.82,18.85,5800.0,15.7068,15.7318,15.7068,15.7318,5800.0
2005-10-20 11:15:00,18.85,18.86,18.85,18.86,7800.0,15.7318,15.7402,15.7318,15.7402,7800.0
2005-10-20 11:20:00,18.86,18.93,18.86,18.9,27400.0,15.7402,15.7986,15.7402,15.7736,27400.0
2005-10-20 11:25:00,18.89,18.9,18.88,18.89,9800.0,15.7652,15.7736,15.7569,15.7652,9800.0
2005-10-20 11:30:00,18.88,18.89,18.86,18.86,11800.0,15.7569,15.7652,15.7402,15.7402,11800.0
2005-10-20 11:35:00,18.88,18.89,18.88,18.89,1800.0,15.7569,15.7652,15.7569,15.7652,1800.0
2005-10-20 11:40:00,18.88,18.88,18.86,18.87,2600.0,15.7569,15.7569,15.7402,15.7485,2600.0
2005-10-20 11:45:00,18.84,18.88,18.84,18.88,3800.0,15.7235,15.7569,15.7235,15.7569,3800.0
2005-10-20 11:50:00,18.86,18.86,18.85,18.85,8400.0,15.7402,15.7402,15.7318,15.7318,8400.0
2005-10-20 11:55:00,18.86,18.86,18.85,18.86,7800.0,15.7402,15.7402,15.7318,15.7402,7800.0
2005-10-20 12:00:00,18.86,18.86,18.83,18.86,11600.0,15.7402,15.7402,15.7152,15.7402,11600.0
2005-10-20 12:05:00,18.86,18.87,18.85,18.85,3400.0,15.7402,15.7485,15.7318,15.7318,3400.0
2005-10-20 12:10:00,18.85,18.87,18.83,18.85,19800.0,15.7318,15.7485,15.7152,15.7318,19800.0
2005-10-20 12:15:00,18.86,18.86,18.83,18.85,17800.0,15.7402,15.7402,15.7152,15.7318,17800.0
2005-10-20 12:20:00,18.85,18.85,18.85,18.85,1800.0,15.7318,15.7318,15.7318,15.7318,1800.0
2005-10-20 12:25:00,18.85,18.87,18.83,18.83,6000.0,15.7318,15.7485,15.7152,15.7152,6000.0
2005-10-20 12:30:00,18.82,18.82,18.81,18.81,1200.0,15.7068,15.7068,15.6985,15.6985,1200.0
2005-10-20 12:35:00,18.81,18.81,18.81,18.81,1600.0,15.6985,15.6985,15.6985,15.6985,1600.0
2005-10-20 12:40:00,18.82,18.82,18.78,18.78,600.0,15.7068,15.7068,15.6734,15.6734,600.0
2005-10-20 12:45:00,18.76,18.76,18.76,18.76,2200.0,15.6567,15.6567,15.6567,15.6567,2200.0
2005-10-20 12:50:00,18.75,18.75,18.75,18.75,400.0,15.6484,15.6484,15.6484,15.6484,400.0
2005-10-20 12:55:00,18.73,18.74,18.73,18.74,4600.0,15.6317,15.64,15.6317,15.64,4600.0
2005-10-20 13:00:00,18.74,18.74,18.74,18.74,2400.0,15.64,15.64,15.64,15.64,2400.0
2005-10-20 13:05:00,18.74,18.8,18.74,18.8,4400.0,15.64,15.6901,15.64,15.6901,4400.0
2005-10-20 13:10:00,18.79,18.79,18.77,18.79,6000.0,15.6818,15.6818,15.6651,15.6818,6000.0
2005-10-20 13:15:00,18.78,18.78,18.74,18.74,1600.0,15.6734,15.6734,15.64,15.64,1600.0
2005-10-20 13:20:00,18.74,18.76,18.74,18.76,2200.0,15.64,15.6567,15.64,15.6567,2200.0
2005-10-20 13:25:00,18.75,18.75,18.75,18.75,1600.0,15.6484,15.6484,15.6484,15.6484,1600.0
2005-10-20 13:30:00,18.77,18.77,18.77,18.77,6000.0,15.6651,15.6651,15.6651,15.6651,6000.0
2005-10-20 13:35:00,18.77,18.77,18.77,18.77,1200.0,15.6651,15.6651,15.6651,15.6651,1200.0
2005-10-20 13:40:00,18.75,18.75,18.74,18.75,7400.0,15.6484,15.6484,15.64,15.6484,7400.0
2005-10-20 13:45:00,18.73,18.73,18.73,18.73,400.0,15.6317,15.6317,15.6317,15.6317,400.0
2005-10-20 13:50:00,18.73,18.76,18.72,18.76,11800.0,15.6317,15.6567,15.6234,15.6567,11800.0
2005-10-20 13:55:00,18.79,18.79,18.77,18.77,5200.0,15.6818,15.6818,15.6651,15.6651,5200.0
2005-10-20 14:00:00,18.78,18.79,18.77,18.79,24400.0,15.6734,15.6818,15.6651,15.6818,24400.0
2005-10-20 14:05:00,18.79,18.79,18.78,18.78,2000.0,15.6818,15.6818,15.6734,15.6734,2000.0
2005-10-20 14:10:00,18.78,18.78,18.75,18.78,800.0,15.6734,15.6734,15.6484,15.6734,800.0
2005-10-20 14:15:00,18.75,18.78,18.73,18.78,15000.0,15.6484,15.6734,15.6317,15.6734,15000.0
2005-10-20 14:20:00,18.79,18.79,18.7,18.78,17600.0,15.6818,15.6818,15.6067,15.6734,17600.0
2005-10-20 14:25:00,18.79,18.79,18.77,18.77,13400.0,15.6818,15.6818,15.6651,15.6651,13400.0
2005-10-20 14:30:00,18.77,18.79,18.75,18.79,15400.0,15.6651,15.6818,15.6484,15.6818,15400.0
2005-10-20 14:35:00,18.77,18.78,18.77,18.78,1000.0,15.6651,15.6734,15.6651,15.6734,1000.0
2005-10-20 14:40:00,18.8,18.8,18.77,18.8,8200.0,15.6901,15.6901,15.6651,15.6901,8200.0
2005-10-20 14:45:00,18.8,18.83,18.77,18.8,8600.0,15.6901,15.7152,15.6651,15.6901,8600.0
2005-10-20 14:50:00,18.8,18.82,18.8,18.82,4800.0,15.6901,15.7068,15.6901,15.7068,4800.0
2005-10-20 14:55:00,18.81,18.82,18.8,18.82,4800.0,15.6985,15.7068,15.6901,15.7068,4800.0
2005-10-20 15:00:00,18.82,18.82,18.81,18.82,1600.0,15.7068,15.7068,15.6985,15.7068,1600.0
2005-10-20 15:05:00,18.81,18.81,18.77,18.77,21400.0,15.6985,15.6985,15.6651,15.6651,21400.0
2005-10-20 15:10:00,18.79,18.8,18.77,18.77,10000.0,15.6818,15.6901,15.6651,15.6651,10000.0
2005-10-20 15:15:00,18.77,18.8,18.77,18.77,27200.0,15.6651,15.6901,15.6651,15.6651,27200.0
2005-10-20 15:20:00,18.78,18.79,18.73,18.75,48400.0,15.6734,15.6818,15.6317,15.6484,48400.0
2005-10-20 15:25:00,18.76,18.78,18.7,18.73,16400.0,15.6567,15.6734,15.6067,15.6317,16400.0
2005-10-20 15:30:00,18.73,18.78,18.73,18.78,16000.0,15.6317,15.6734,15.6317,15.6734,16000.0
2005-10-20 15:35:00,18.81,18.85,18.81,18.81,21600.0,15.6985,15.7318,15.6985,15.6985,21600.0
2005-10-20 15:40:00,18.81,18.81,18.75,18.75,15400.0,15.6985,15.6985,15.6484,15.6484,15400.0
2005-10-20 15:45:00,18.75,18.82,18.75,18.78,30200.0,15.6484,15.7068,15.6484,15.6734,30200.0
2005-10-20 15:50:00,18.78,18.84,18.78,18.82,31800.0,15.6734,15.7235,15.6734,15.7068,31800.0
2005-10-20 15:55:00,18.82,18.82,18.76,18.78,51400.0,15.7068,15.7068,15.6567,15.6734,51400.0
2005-10-21 09:30:00,18.7,18.7,18.56,18.58,26800.0,15.6067,15.6067,15.4898,15.5065,26800.0
2005-10-21 09:35:00,18.6,18.8,18.6,18.8,21000.0,15.5232,15.6901,15.5232,15.6901,21000.0
2005-10-21 09:40:00,18.75,18.8,18.68,18.79,28000.0,15.6484,15.6901,15.59,15.6818,28000.0
2005-10-21 09:45:00,18.8,18.91,18.78,18.81,38400.0,15.6901,15.7819,15.6734,15.6985,38400.0
2005-10-21 09:50:00,18.8,18.85,18.8,18.83,23800.0,15.6901,15.7318,15.6901,15.7152,23800.0
2005-10-21 09:55:00,18.85,18.85,18.83,18.83,1400.0,15.7318,15.7318,15.7152,15.7152,1400.0
2005-10-21 10:00:00,18.83,18.83,18.8,18.8,2800.0,15.7152,15.7152,15.6901,15.6901,2800.0
2005-10-21 10:05:00,18.81,18.81,18.79,18.79,6200.0,15.6985,15.6985,15.6818,15.6818,6200.0
2005-10-21 10:10:00,18.82,18.85,18.82,18.85,4000.0,15.7068,15.7318,15.7068,15.7318,4000.0
2005-10-21 10:15:00,18.83,18.89,18.81,18.88,3400.0,15.7152,15.7652,15.6985,15.7569,3400.0
2005-10-21 10:20:00,18.87,18.88,18.81,18.81,1400.0,15.7485,15.7569,15.6985,15.6985,1400.0
2005-10-21 10:25:00,18.79,18.81,18.79,18.81,1800.0,15.6818,15.6985,15.6818,15.6985,1800.0
2005-10-21 10:30:00,18.79,18.8,18.79,18.8,7600.0,15.6818,15.6901,15.6818,15.6901,7600.0
2005-10-21 10:35:00,18.86,18.87,18.83,18.87,1200.0,15.7402,15.7485,15.7152,15.7485,1200.0
2005-10-21 10:40:00,18.84,18.84,18.8,18.8,3800.0,15.7235,15.7235,15.6901,15.6901,3800.0
2005-10-21 10:45:00,18.82,18.82,18.82,18.82,2400.0,15.7068,15.7068,15.7068,15.7068,2400.0
2005-10-21 10:50:00,18.82,18.84,18.81,18.84,3600.0,15.7068,15.7235,15.6985,15.7235,3600.0
2005-10-21 10:55:00,18.84,18.84,18.84,18.84,0.0,15.7235,15.7235,15.7235,15.7235,0.0
2005-10-21 11:00:00,18.81,18.81,18.78,18.8,4400.0,15.6985,15.6985,15.6734,15.6901,4400.0
2005-10-21 11:05:00,18.8,18.83,18.8,18.82,8800.0,15.6901,15.7152,15.6901,15.7068,8800.0
2005-10-21 11:10:00,18.82,18.86,18.8,18.82,13400.0,15.7068,15.7402,15.6901,15.7068,13400.0
2005-10-21 11:15:00,18.81,18.82,18.8,18.81,54000.0,15.6985,15.7068,15.6901,15.6985,54000.0
2005-10-21 11:20:00,18.81,18.82,18.8,18.82,5800.0,15.6985,15.7068,15.6901,15.7068,5800.0
2005-10-21 11:25:00,18.81,18.81,18.78,18.79,29800.0,15.6985,15.6985,15.6734,15.6818,29800.0
2005-10-21 11:30:00,18.8,18.81,18.8,18.8,2600.0,15.6901,15.6985,15.6901,15.6901,2600.0
2005-10-21 11:35:00,18.8,18.8,18.78,18.8,4800.0,15.6901,15.6901,15.6734,15.6901,4800.0
2005-10-21 11:40:00,18.8,18.8,18.75,18.76,7400.0,15.6901,15.6901,15.6484,15.6567,7400.0
2005-10-21 11:45:00,18.76,18.79,18.75,18.79,9000.0,15.6567,15.6818,15.6484,15.6818,9000.0
2005-10-21 11:50:00,18.79,18.8,18.79,18.8,22000.0,15.6818,15.6901,15.6818,15.6901,22000.0
2005-10-21 11:55:00,18.8,18.85,18.8,18.85,29200.0,15.6901,15.7318,15.6901,15.7318,29200.0
2005-10-21 12:00:00,18.85,18.9,18.85,18.86,14800.0,15.7318,15.7736,15.7318,15.7402,14800.0
2005-10-21 12:05:00,18.86,18.96,18.86,18.96,19400.0,15.7402,15.8237,15.7402,15.8237,19400.0
2005-10-21 12:10:00,18.95,19.03,18.95,18.99,15800.0,15.8153,15.8821,15.8153,15.8487,15800.0
2005-10-21 12:15:00,19.01,19.01,19.0,19.0,10600.0,15.8654,15.8654,15.857,15.857,10600.0
2005-10-21 12:20:00,19.0,19.06,19.0,19.06,19800.0,15.857,15.9071,15.857,15.9071,19800.0
2005-10-21 12:25:00,19.06,19.18,19.06,19.14,20000.0,15.9071,16.0073,15.9071,15.9739,20000.0
2005-10-21 12:30:00,19.13,19.13,19.07,19.1,15200.0,15.9655,15.9655,15.9155,15.9405,15200.0
2005-10-21 12:35:00,19.1,19.13,19.1,19.11,22600.0,15.9405,15.9655,15.9405,15.9488,22600.0
2005-10-21 12:40:00,19.11,19.11,19.09,19.09,2200.0,15.9488,15.9488,15.9321,15.9321,2200.0
2005-10-21 12:45:00,19.09,19.1,19.05,19.05,8200.0,15.9321,15.9405,15.8988,15.8988,8200.0
2005-10-21 12:50:00,19.05,19.15,19.05,19.13,15000.0,15.8988,15.9822,15.8988,15.9655,15000.0
2005-10-21 12:55:00,19.14,19.21,19.1,19.16,13000.0,15.9739,16.0323,15.9405,15.9906,13000.0
2005-10-21 13:00:00,19.13,19.16,19.13,19.15,9200.0,15.9655,15.9906,15.9655,15.9822,9200.0
2005-10-21 13:05:00,19.14,19.14,19.14,19.14,800.0,15.9739,15.9739,15.9739,15.9739,800.0
2005-10-21 13:10:00,19.15,19.15,19.15,19.15,600.0,15.9822,15.9822,15.9822,15.9822,600.0
2005-10-21 13:15:00,19.15,19.18,19.11,19.11,15400.0,15.9822,16.0073,15.9488,15.9488,15400.0
2005-10-21 13:20:00,19.11,19.11,19.08,19.08,4400.0,15.9488,15.9488,15.9238,15.9238,4400.0
2005-10-21 13:25:00,19.09,19.09,19.08,19.09,20400.0,15.9321,15.9321,15.9238,15.9321,20400.0
2005-10-21 13:30:00,19.09,19.14,19.09,19.14,21000.0,15.9321,15.9739,15.9321,15.9739,21000.0
2005-10-21 13:35:00,19.14,19.24,19.14,19.24,10600.0,15.9739,16.0573,15.9739,16.0573,10600.0
2005-10-21 13:40:00,19.24,19.24,19.21,19.21,5400.0,16.0573,16.0573,16.0323,16.0323,5400.0
2005-10-21 13:45:00,19.23,19.23,19.2,19.21,8600.0,16.049,16.049,16.024,16.0323,8600.0
2005-10-21 13:50:00,19.2,19.2,19.18,19.2,5600.0,16.024,16.024,16.0073,16.024,5600.0
2005-10-21 13:55:00,19.18,19.18,19.18,19.18,600.0,16.0073,16.0073,16.0073,16.0073,600.0
2005-10-21 14:00:00,19.18,19.21,19.16,19.18,25800.0,16.0073,16.0323,15.9906,16.0073,25800.0
2005-10-21 14:05:00,19.18,19.2,19.17,19.2,8000.0,16.0073,16.024,15.9989,16.024,8000.0
2005-10-21 14:10:00,19.2,19.2,19.17,19.17,2600.0,16.024,16.024,15.9989,15.9989,2600.0
2005-10-21 14:15:00,19.17,19.17,19.17,19.17,0.0,15.9989,15.9989,15.9989,15.9989,0.0
2005-10-21 14:20:00,19.19,19.2,19.18,19.18,2800.0,16.0156,16.024,16.0073,16.0073,2800.0
2005-10-21 14:25:00,19.17,19.2,19.15,19.18,32600.0,15.9989,16.024,15.9822,16.0073,32600.0
2005-10-21 14:30:00,19.19,19.2,19.18,19.19,2000.0,16.0156,16.024,16.0073,16.0156,2000.0
2005-10-21 14:35:00,19.18,19.19,19.15,19.17,14800.0,16.0073,16.0156,15.9822,15.9989,14800.0
2005-10-21 14:40:00,19.17,19.17,19.15,19.15,14200.0,15.9989,15.9989,15.9822,15.9822,14200.0
2005-10-21 14:45:00,19.15,19.15,19.15,19.15,0.0,15.9822,15.9822,15.9822,15.9822,0.0
2005-10-21 14:50:00,19.13,19.14,19.11,19.11,800.0,15.9655,15.9739,15.9488,15.9488,800.0
2005-10-21 14:55:00,19.11,19.11,19.1,19.1,400.0,15.9488,15.9488,15.9405,15.9405,400.0
2005-10-21 15:00:00,19.1,19.1,19.08,19.08,4800.0,15.9405,15.9405,15.9238,15.9238,4800.0
2005-10-21 15:05:00,19.07,19.07,18.98,19.0,8600.0,15.9155,15.9155,15.8403,15.857,8600.0
2005-10-21 15:10:00,19.0,19.0,19.0,19.0,4200.0,15.857,15.857,15.857,15.857,4200.0
2005-10-21 15:15:00,19.0,19.03,19.0,19.0,10200.0,15.857,15.8821,15.857,15.857,10200.0
2005-10-21 15:20:00,19.0,19.0,18.96,18.98,10600.0,15.857,15.857,15.8237,15.8403,10600.0
2005-10-21 15:25:00,18.98,19.0,18.94,18.99,30200.0,15.8403,15.857,15.807,15.8487,30200.0
2005-10-21 15:30:00,18.99,19.0,18.97,18.97,8400.0,15.8487,15.857,15.832,15.832,8400.0
2005-10-21 15:35:00,18.97,18.99,18.97,18.98,7400.0,15.832,15.8487,15.832,15.8403,7400.0
2005-10-21 15:40:00,18.97,18.98,18.96,18.97,17800.0,15.832,15.8403,15.8237,15.832,17800.0
2005-10-21 15:45:00,18.97,18.98,18.97,18.98,15000.0,15.832,15.8403,15.832,15.8403,15000.0
2005-10-21 15:50:00,18.98,18.98,18.95,18.98,7000.0,15.8403,15.8403,15.8153,15.8403,7000.0
2005-10-21 15:55:00,18.98,19.01,18.98,19.0,40000.0,15.8403,15.8654,15.8403,15.857,40000.0
2005-10-24 09:30:00,18.91,18.96,18.91,18.92,23600.0,15.7819,15.8237,15.7819,15.7903,23600.0
2005-10-24 09:35:00,18.9,18.93,18.85,18.85,10600.0,15.7736,15.7986,15.7318,15.7318,10600.0
2005-10-24 09:40:00,18.85,18.91,18.85,18.91,8600.0,15.7318,15.7819,15.7318,15.7819,8600.0
2005-10-24 09:45:00,18.93,18.93,18.88,18.89,19800.0,15.7986,15.7986,15.7569,15.7652,19800.0
2005-10-24 09:50:00,18.9,18.97,18.9,18.93,14600.0,15.7736,15.832,15.7736,15.7986,14600.0
2005-10-24 09:55:00,18.91,18.99,18.88,18.98,8600.0,15.7819,15.8487,15.7569,15.8403,8600.0
2005-10-24 10:00:00,18.99,19.07,18.99,18.99,8800.0,15.8487,15.9155,15.8487,15.8487,8800.0
2005-10-24 10:05:00,18.99,18.99,18.94,18.98,2800.0,15.8487,15.8487,15.807,15.8403,2800.0
2005-10-24 10:10:00,18.96,18.96,18.93,18.93,3400.0,15.8237,15.8237,15.7986,15.7986,3400.0
2005-10-24 10:15:00,18.88,18.94,18.88,18.94,57400.0,15.7569,15.807,15.7569,15.807,57400.0
2005-10-24 10:20:00,18.99,19.03,18.99,19.0,5600.0,15.8487,15.8821,15.8487,15.857,5600.0
2005-10-24 10:25:00,19.0,19.14,19.0,19.11,9200.0,15.857,15.9739,15.857,15.9488,9200.0
2005-10-24 10:30:00,19.14,19.22,19.1,19.22,15000.0,15.9739,16.0406,15.9405,16.0406,15000.0
2005-10-24 10:35:00,19.23,19.25,19.12,19.16,10800.0,16.049,16.0657,15.9572,15.9906,10800.0
2005-10-24 10:40:00,19.16,19.23,19.16,19.18,10200.0,15.9906,16.049,15.9906,16.0073,10200.0
2005-10-24 10:45:00,19.18,19.23,19.16,19.21,5800.0,16.0073,16.049,15.9906,16.0323,5800.0
2005-10-24 10:50:00,19.18,19.18,19.15,19.15,6600.0,16.0073,16.0073,15.9822,15.9822,6600.0
2005-10-24 10:55:00,19.15,19.15,19.13,19.14,59600.0,15.9822,15.9822,15.9655,15.9739,59600.0
2005-10-24 11:00:00,19.14,19.14,19.11,19.11,4000.0,15.9739,15.9739,15.9488,15.9488,4000.0
2005-10-24 11:05:00,19.1,19.11,19.09,19.11,9000.0,15.9405,15.9488,15.9321,15.9488,9000.0
2005-10-24 11:10:00,19.11,19.12,19.11,19.11,5400.0,15.9488,15.9572,15.9488,15.9488,5400.0
2005-10-24 11:15:00,19.11,19.22,19.09,19.22,7400.0,15.9488,16.0406,15.9321,16.0406,7400.0
2005-10-24 11:20:00,19.22,19.22,19.2,19.2,2000.0,16.0406,16.0406,16.024,16.024,2000.0
2005-10-24 11:25:00,19.18,19.18,19.08,19.08,5800.0,16.0073,16.0073,15.9238,15.9238,5800.0
2005-10-24 11:30:00,19.07,19.08,19.05,19.05,11000.0,15.9155,15.9238,15.8988,15.8988,11000.0
2005-10-24 11:35:00,19.06,19.06,19.03,19.06,8400.0,15.9071,15.9071,15.8821,15.9071,8400.0
2005-10-24 11:40:00,19.06,19.06,19.04,19.04,4200.0,15.9071,15.9071,15.8904,15.8904,4200.0
2005-10-24 11:45:00,19.04,19.04,19.02,19.02,10200.0,15.8904,15.8904,15.8737,15.8737,10200.0
2005-10-24 11:50:00,19.02,19.1,19.02,19.06,11000.0,15.8737,15.9405,15.8737,15.9071,11000.0
2005-10-24 11:55:00,19.08,19.1,19.06,19.08,8600.0,15.9238,15.9405,15.9071,15.9238,8600.0
2005-10-24 12:00:00,19.07,19.08,19.07,19.08,5600.0,15.9155,15.9238,15.9155,15.9238,5600.0
2005-10-24 12:05:00,19.12,19.12,19.06,19.1,6800.0,15.9572,15.9572,15.9071,15.9405,6800.0
2005-10-24 12:10:00,19.1,19.1,19.05,19.09,11800.0,15.9405,15.9405,15.8988,15.9321,11800.0
2005-10-24 12:15:00,19.09,19.1,19.09,19.1,1000.0,15.9321,15.9405,15.9321,15.9405,1000.0
2005-10-24 12:20:00,19.12,19.16,19.12,19.16,3800.0,15.9572,15.9906,15.9572,15.9906,3800.0
2005-10-24 12:25:00,19.17,19.17,19.16,19.16,7200.0,15.9989,15.9989,15.9906,15.9906,7200.0
2005-10-24 12:30:00,19.17,19.17,19.13,19.13,3000.0,15.9989,15.9989,15.9655,15.9655,3000.0
2005-10-24 12:35:00,19.12,19.15,19.12,19.15,6200.0,15.9572,15.9822,15.9572,15.9822,6200.0
2005-10-24 12:40:00,19.14,19.15,19.14,19.14,1800.0,15.9739,15.9822,15.9739,15.9739,1800.0
2005-10-24 12:45:00,19.14,19.15,19.14,19.15,1400.0,15.9739,15.9822,15.9739,15.9822,1400.0
2005-10-24 12:50:00,19.14,19.14,19.12,19.12,3200.0,15.9739,15.9739,15.9572,15.9572,3200.0
2005-10-24 12:55:00,19.13,19.19,19.13,19.18,11800.0,15.9655,16.0156,15.9655,16.0073,11800.0
2005-10-24 13:00:00,19.17,19.18,19.14,19.14,6400.0,15.9989,16.0073,15.9739,15.9739,6400.0
2005-10-24 13:05:00,19.14,19.17,19.14,19.17,4600.0,15.9739,15.9989,15.9739,15.9989,4600.0
2005-10-24 13:10:00,19.17,19.18,19.16,19.16,3200.0,15.9989,16.0073,15.9906,15.9906,3200.0
2005-10-24 13:15:00,19.17,19.17,19.17,19.17,800.0,15.9989,15.9989,15.9989,15.9989,800.0
2005-10-24 13:20:00,19.17,19.17,19.17,19.17,1200.0,15.9989,15.9989,15.9989,15.9989,1200.0
2005-10-24 13:25:00,19.17,19.17,19.15,19.15,2400.0,15.9989,15.9989,15.9822,15.9822,2400.0
2005-10-24 13:30:00,19.15,19.18,19.14,19.16,4200.0,15.9822,16.0073,15.9739,15.9906,4200.0
2005-10-24 13:35:00,19.17,19.21,19.17,19.18,5000.0,15.9989,16.0323,15.9989,16.0073,5000.0
2005-10-24 13:40:00,19.19,19.19,19.18,19.19,2200.0,16.0156,16.0156,16.0073,16.0156,2200.0
2005-10-24 13:45:00,19.17,19.19,19.17,19.18,3200.0,15.9989,16.0156,15.9989,16.0073,3200.0
2005-10-24 13:50:00,19.18,19.18,19.18,19.18,400.0,16.0073,16.0073,16.0073,16.0073,400.0
2005-10-24 13:55:00,19.18,19.18,19.16,19.16,1800.0,16.0073,16.0073,15.9906,15.9906,1800.0
2005-10-24 14:00:00,19.16,19.16,19.14,19.15,8400.0,15.9906,15.9906,15.9739,15.9822,8400.0
2005-10-24 14:05:00,19.15,19.18,19.15,19.17,5800.0,15.9822,16.0073,15.9822,15.9989,5800.0
2005-10-24 14:10:00,19.17,19.17,19.14,19.14,4400.0,15.9989,15.9989,15.9739,15.9739,4400.0
2005-10-24 14:15:00,19.15,19.2,19.15,19.16,8600.0,15.9822,16.024,15.9822,15.9906,8600.0
2005-10-24 14:20:00,19.16,19.21,19.16,19.18,8800.0,15.9906,16.0323,15.9906,16.0073,8800.0
2005-10-24 14:25:00,19.17,19.18,19.17,19.18,1000.0,15.9989,16.0073,15.9989,16.0073,1000.0
2005-10-24 14:30:00,19.18,19.18,19.16,19.18,6200.0,16.0073,16.0073,15.9906,16.0073,6200.0
2005-10-24 14:35:00,19.18,19.18,19.15,19.15,7000.0,16.0073,16.0073,15.9822,15.9822,7000.0
2005-10-24 14:40:00,19.16,19.19,19.16,19.18,4600.0,15.9906,16.0156,15.9906,16.0073,4600.0
2005-10-24 14:45:00,19.18,19.18,19.16,19.16,1200.0,16.0073,16.0073,15.9906,15.9906,1200.0
2005-10-24 14:50:00,19.17,19.18,19.15,19.16,4800.0,15.9989,16.0073,15.9822,15.9906,4800.0
2005-10-24 14:55:00,19.15,19.16,19.15,19.15,2800.0,15.9822,15.9906,15.9822,15.9822,2800.0
2005-10-24 15:00:00,19.15,19.18,19.13,19.13,32400.0,15.9822,16.0073,15.9655,15.9655,32400.0
2005-10-24 15:05:00,19.13,19.18,19.12,19.18,14800.0,15.9655,16.0073,15.9572,16.0073,14800.0
2005-10-24 15:10:00,19.18,19.21,19.18,19.19,14400.0,16.0073,16.0323,16.0073,16.0156,14400.0
2005-10-24 15:15:00,19.18,19.19,19.18,19.19,1000.0,16.0073,16.0156,16.0073,16.0156,1000.0
2005-10-24 15:20:00,19.18,19.18,19.16,19.17,6600.0,16.0073,16.0073,15.9906,15.9989,6600.0
2005-10-24 15:25:00,19.17,19.17,19.14,19.15,11000.0,15.9989,15.9989,15.9739,15.9822,11000.0
2005-10-24 15:30:00,19.15,19.18,19.15,19.18,10400.0,15.9822,16.0073,15.9822,16.0073,10400.0
2005-10-24 15:35:00,19.2,19.21,19.19,19.2,11200.0,16.024,16.0323,16.0156,16.024,11200.0
2005-10-24 15:40:00,19.21,19.25,19.2,19.25,39200.0,16.0323,16.0657,16.024,16.0657,39200.0
2005-10-24 15:45:00,19.24,19.25,19.22,19.25,12000.0,16.0573,16.0657,16.0406,16.0657,12000.0
2005-10-24 15:50:00,19.27,19.35,19.27,19.33,29800.0,16.0824,16.1491,16.0824,16.1324,29800.0
2005-10-24 15:55:00,19.33,19.37,19.3,19.37,112200.0,16.1324,16.1658,16.1074,16.1658,112200.0
2005-10-25 09:30:00,19.53,19.61,19.37,19.61,35200.0,16.2994,16.3661,16.1658,16.3661,35200.0
2005-10-25 09:35:00,19.57,19.59,19.55,19.55,7800.0,16.3327,16.3494,16.3161,16.3161,7800.0
2005-10-25 09:40:00,19.55,19.55,19.51,19.52,15600.0,16.3161,16.3161,16.2827,16.291,15600.0
2005-10-25 09:45:00,19.58,19.67,19.55,19.6,24200.0,16.3411,16.4162,16.3161,16.3578,24200.0
2005-10-25 09:50:00,19.6,19.7,19.6,19.68,11600.0,16.3578,16.4412,16.3578,16.4245,11600.0
2005-10-25 09:55:00,19.65,19.65,19.55,19.55,10000.0,16.3995,16.3995,16.3161,16.3161,10000.0
2005-10-25 10:00:00,19.58,19.66,19.47,19.48,18000.0,16.3411,16.4079,16.2493,16.2576,18000.0
2005-10-25 10:05:00,19.48,19.57,19.43,19.46,28800.0,16.2576,16.3327,16.2159,16.2409,28800.0
2005-10-25 10:10:00,19.43,19.5,19.43,19.48,14600.0,16.2159,16.2743,16.2159,16.2576,14600.0
2005-10-25 10:15:00,19.5,19.53,19.46,19.46,11600.0,16.2743,16.2994,16.2409,16.2409,11600.0
2005-10-25 10:20:00,19.47,19.47,19.43,19.45,10000.0,16.2493,16.2493,16.2159,16.2326,10000.0
2005-10-25 10:25:00,19.48,19.55,19.48,19.49,7800.0,16.2576,16.3161,16.2576,16.266,7800.0
2005-10-25 10:30:00,19.5,19.5,19.43,19.43,10800.0,16.2743,16.2743,16.2159,16.2159,10800.0
2005-10-25 10:35:00,19.44,19.44,19.4,19.42,13400.0,16.2242,16.2242,16.1909,16.2076,13400.0
2005-10-25 10:40:00,19.41,19.46,19.4,19.45,22200.0,16.1992,16.2409,16.1909,16.2326,22200.0
2005-10-25 10:45:00,19.45,19.45,19.35,19.37,18800.0,16.2326,16.2326,16.1491,16.1658,18800.0
2005-10-25 10:50:00,19.35,19.45,19.35,19.37,15200.0,16.1491,16.2326,16.1491,16.1658,15200.0
2005-10-25 10:55:00,19.38,19.38,19.38,19.38,4600.0,16.1742,16.1742,16.1742,16.1742,4600.0
2005-10-25 11:00:00,19.38,19.41,19.37,19.37,8000.0,16.1742,16.1992,16.1658,16.1658,8000.0
2005-10-25 11:05:00,19.37,19.38,19.37,19.38,10600.0,16.1658,16.1742,16.1658,16.1742,10600.0
2005-10-25 11:10:00,19.38,19.38,19.38,19.38,5000.0,16.1742,16.1742,16.1742,16.1742,5000.0
2005-10-25 11:15:00,19.38,19.43,19.38,19.43,7600.0,16.1742,16.2159,16.1742,16.2159,7600.0
2005-10-25 11:20:00,19.43,19.43,19.42,19.42,13600.0,16.2159,16.2159,16.2076,16.2076,13600.0
2005-10-25 11:25:00,19.42,19.46,19.42,19.42,16200.0,16.2076,16.2409,16.2076,16.2076,16200.0
2005-10-25 11:30:00,19.39,19.43,19.36,19.4,24600.0,16.1825,16.2159,16.1575,16.1909,24600.0
2005-10-25 11:35:00,19.4,19.48,19.4,19.44,29400.0,16.1909,16.2576,16.1909,16.2242,29400.0
2005-10-25 11:40:00,19.43,19.45,19.39,19.4,24200.0,16.2159,16.2326,16.1825,16.1909,24200.0
2005-10-25 11:45:00,19.4,19.42,19.38,19.38,15000.0,16.1909,16.2076,16.1742,16.1742,15000.0
2005-10-25 11:50:00,19.37,19.38,19.37,19.38,14400.0,16.1658,16.1742,16.1658,16.1742,14400.0
2005-10-25 11:55:00,19.38,19.45,19.38,19.45,83600.0,16.1742,16.2326,16.1742,16.2326,83600.0
2005-10-25 12:00:00,19.43,19.43,19.39,19.4,5000.0,16.2159,16.2159,16.1825,16.1909,5000.0
2005-10-25 12:05:00,19.39,19.39,19.35,19.36,7800.0,16.1825,16.1825,16.1491,16.1575,7800.0
2005-10-25 12:10:00,19.36,19.38,19.35,19.38,16200.0,16.1575,16.1742,16.1491,16.1742,16200.0
2005-10-25 12:15:00,19.38,19.38,19.36,19.36,2600.0,16.1742,16.1742,16.1575,16.1575,2600.0
2005-10-25 12:20:00,19.36,19.36,19.35,19.35,5400.0,16.1575,16.1575,16.1491,16.1491,5400.0
2005-10-25 12:25:00,19.35,19.35,19.33,19.33,4600.0,16.1491,16.1491,16.1324,16.1324,4600.0
2005-10-25 12:30:00,19.35,19.36,19.35,19.36,8400.0,16.1491,16.1575,16.1491,16.1575,8400.0
2005-10-25 12:35:00,19.36,19.44,19.36,19.42,47600.0,16.1575,16.2242,16.1575,16.2076,47600.0
2005-10-25 12:40:00,19.43,19.43,19.41,19.41,5600.0,16.2159,16.2159,16.1992,16.1992,5600.0
2005-10-25 12:45:00,19.41,19.41,19.38,19.38,1600.0,16.1992,16.1992,16.1742,16.1742,1600.0
2005-10-25 12:50:00,19.38,19.38,19.38,19.38,1400.0,16.1742,16.1742,16.1742,16.1742,1400.0
2005-10-25 12:55:00,19.38,19.38,19.36,19.36,7600.0,16.1742,16.1742,16.1575,16.1575,7600.0
2005-10-25 13:00:00,19.39,19.41,19.38,19.39,3000.0,16.1825,16.1992,16.1742,16.1825,3000.0
2005-10-25 13:05:00,19.37,19.38,19.37,19.38,6400.0,16.1658,16.1742,16.1658,16.1742,6400.0
2005-10-25 13:10:00,19.38,19.38,19.36,19.38,5600.0,16.1742,16.1742,16.1575,16.1742,5600.0
2005-10-25 13:15:00,19.39,19.43,19.39,19.41,7400.0,16.1825,16.2159,16.1825,16.1992,7400.0
2005-10-25 13:20:00,19.4,19.43,19.4,19.4,5200.0,16.1909,16.2159,16.1909,16.1909,5200.0
2005-10-25 13:25:00,19.41,19.41,19.4,19.41,6800.0,16.1992,16.1992,16.1909,16.1992,6800.0
2005-10-25 13:30:00,19.41,19.41,19.4,19.41,9600.0,16.1992,16.1992,16.1909,16.1992,9600.0
2005-10-25 13:35:00,19.41,19.42,19.41,19.41,15800.0,16.1992,16.2076,16.1992,16.1992,15800.0
2005-10-25 13:40:00,19.41,19.43,19.4,19.41,28800.0,16.1992,16.2159,16.1909,16.1992,28800.0
2005-10-25 13:45:00,19.43,19.43,19.4,19.4,4400.0,16.2159,16.2159,16.1909,16.1909,4400.0
2005-10-25 13:50:00,19.4,19.4,19.4,19.4,7200.0,16.1909,16.1909,16.1909,16.1909,7200.0
2005-10-25 13:55:00,19.4,19.4,19.3,19.3,12200.0,16.1909,16.1909,16.1074,16.1074,12200.0
2005-10-25 14:00:00,19.3,19.31,19.3,19.31,13800.0,16.1074,16.1158,16.1074,16.1158,13800.0
2005-10-25 14:05:00,19.31,19.33,19.28,19.28,18800.0,16.1158,16.1324,16.0907,16.0907,18800.0
2005-10-25 14:10:00,19.28,19.31,19.28,19.31,7000.0,16.0907,16.1158,16.0907,16.1158,7000.0
2005-10-25 14:15:00,19.31,19.31,19.3,19.3,6200.0,16.1158,16.1158,16.1074,16.1074,6200.0
2005-10-25 14:20:00,19.29,19.32,19.29,19.32,11400.0,16.0991,16.1241,16.0991,16.1241,11400.0
2005-10-25 14:25:00,19.31,19.32,19.3,19.32,26600.0,16.1158,16.1241,16.1074,16.1241,26600.0
2005-10-25 14:30:00,19.32,19.35,19.32,19.33,5000.0,16.1241,16.1491,16.1241,16.1324,5000.0
2005-10-25 14:35:00,19.33,19.34,19.31,19.33,22800.0,16.1324,16.1408,16.1158,16.1324,22800.0
2005-10-25 14:40:00,19.32,19.35,19.32,19.35,15800.0,16.1241,16.1491,16.1241,16.1491,15800.0
2005-10-25 14:45:00,19.35,19.41,19.35,19.41,18400.0,16.1491,16.1992,16.1491,16.1992,18400.0
2005-10-25 14:50:00,19.4,19.41,19.39,19.39,6600.0,16.1909,16.1992,16.1825,16.1825,6600.0
2005-10-25 14:55:00,19.39,19.43,19.39,19.43,5800.0,16.1825,16.2159,16.1825,16.2159,5800.0
2005-10-25 15:00:00,19.43,19.43,19.37,19.39,5600.0,16.2159,16.2159,16.1658,16.1825,5600.0
2005-10-25 15:05:00,19.4,19.45,19.39,19.41,8800.0,16.1909,16.2326,16.1825,16.1992,8800.0
2005-10-25 15:10:00,19.41,19.43,19.39,19.4,6000.0,16.1992,16.2159,16.1825,16.1909,6000.0
2005-10-25 15:15:00,19.4,19.4,19.36,19.36,2600.0,16.1909,16.1909,16.1575,16.1575,2600.0
2005-10-25 15:20:00,19.36,19.38,19.32,19.37,11800.0,16.1575,16.1742,16.1241,16.1658,11800.0
2005-10-25 15:25:00,19.36,19.42,19.31,19.31,9800.0,16.1575,16.2076,16.1158,16.1158,9800.0
2005-10-25 15:30:00,19.31,19.33,19.3,19.33,11800.0,16.1158,16.1324,16.1074,16.1324,11800.0
2005-10-25 15:35:00,19.33,19.38,19.32,19.38,10800.0,16.1324,16.1742,16.1241,16.1742,10800.0
2005-10-25 15:40:00,19.39,19.47,19.38,19.47,13200.0,16.1825,16.2493,16.1742,16.2493,13200.0
2005-10-25 15:45:00,19.48,19.48,19.46,19.46,22800.0,16.2576,16.2576,16.2409,16.2409,22800.0
2005-10-25 15:50:00,19.46,19.47,19.45,19.46,17600.0,16.2409,16.2493,16.2326,16.2409,17600.0
2005-10-25 15:55:00,19.46,19.48,19.46,19.48,97600.0,16.2409,16.2576,16.2409,16.2576,97600.0
2005-10-26 09:30:00,19.6,19.74,19.6,19.74,22000.0,16.3578,16.4746,16.3578,16.4746,22000.0
2005-10-26 09:35:00,19.63,19.67,19.6,19.67,14800.0,16.3828,16.4162,16.3578,16.4162,14800.0
2005-10-26 09:40:00,19.7,19.72,19.66,19.66,5400.0,16.4412,16.4579,16.4079,16.4079,5400.0
2005-10-26 09:45:00,19.67,19.81,19.67,19.75,29600.0,16.4162,16.533,16.4162,16.483,29600.0
2005-10-26 09:50:00,19.75,19.75,19.63,19.63,12600.0,16.483,16.483,16.3828,16.3828,12600.0
2005-10-26 09:55:00,19.63,19.76,19.63,19.76,6600.0,16.3828,16.4913,16.3828,16.4913,6600.0
2005-10-26 10:00:00,19.77,19.77,19.63,19.68,10200.0,16.4997,16.4997,16.3828,16.4245,10200.0
2005-10-26 10:05:00,19.66,19.66,19.59,19.59,6600.0,16.4079,16.4079,16.3494,16.3494,6600.0
2005-10-26 10:10:00,19.6,19.63,19.53,19.63,33400.0,16.3578,16.3828,16.2994,16.3828,33400.0
2005-10-26 10:15:00,19.63,19.69,19.62,19.68,15400.0,16.3828,16.4329,16.3745,16.4245,15400.0
2005-10-26 10:20:00,19.68,19.68,19.68,19.68,4200.0,16.4245,16.4245,16.4245,16.4245,4200.0
2005-10-26 10:25:00,19.68,19.68,19.66,19.68,5600.0,16.4245,16.4245,16.4079,16.4245,5600.0
2005-10-26 10:30:00,19.69,19.75,19.68,19.74,25000.0,16.4329,16.483,16.4245,16.4746,25000.0
2005-10-26 10:35:00,19.73,19.73,19.66,19.66,11000.0,16.4663,16.4663,16.4079,16.4079,11000.0
2005-10-26 10:40:00,19.66,19.67,19.63,19.64,6400.0,16.4079,16.4162,16.3828,16.3912,6400.0
2005-10-26 10:45:00,19.64,19.66,19.64,19.66,7600.0,16.3912,16.4079,16.3912,16.4079,7600.0
2005-10-26 10:50:00,19.66,19.8,19.66,19.8,30200.0,16.4079,16.5247,16.4079,16.5247,30200.0
2005-10-26 10:55:00,19.8,19.92,19.76,19.88,29800.0,16.5247,16.6248,16.4913,16.5915,29800.0
2005-10-26 11:00:00,19.88,19.88,19.86,19.86,7200.0,16.5915,16.5915,16.5748,16.5748,7200.0
2005-10-26 11:05:00,19.86,19.91,19.85,19.91,19200.0,16.5748,16.6165,16.5664,16.6165,19200.0
2005-10-26 11:10:00,19.95,20.0,19.92,19.92,20800.0,16.6499,16.6916,16.6248,16.6248,20800.0
2005-10-26 11:15:00,19.91,19.94,19.91,19.92,5400.0,16.6165,16.6415,16.6165,16.6248,5400.0
2005-10-26 11:20:00,19.9,19.9,19.88,19.9,5800.0,16.6082,16.6082,16.5915,16.6082,5800.0
2005-10-26 11:25:00,19.9,20.15,19.9,20.09,26600.0,16.6082,16.8168,16.6082,16.7667,26600.0
2005-10-26 11:30:00,20.1,20.1,19.98,19.98,11600.0,16.7751,16.7751,16.6749,16.6749,11600.0
2005-10-26 11:35:00,19.99,20.01,19.97,19.98,11800.0,16.6833,16.7,16.6666,16.6749,11800.0
2005-10-26 11:40:00,19.99,20.03,19.91,19.91,15600.0,16.6833,16.7167,16.6165,16.6165,15600.0
2005-10-26 11:45:00,19.91,19.91,19.89,19.9,53800.0,16.6165,16.6165,16.5998,16.6082,53800.0
2005-10-26 11:50:00,19.91,19.92,19.86,19.87,5000.0,16.6165,16.6248,16.5748,16.5831,5000.0
2005-10-26 11:55:00,19.86,19.87,19.83,19.85,8400.0,16.5748,16.5831,16.5497,16.5664,8400.0
2005-10-26 12:00:00,19.85,19.9,19.85,19.85,10800.0,16.5664,16.6082,16.5664,16.5664,10800.0
2005-10-26 12:05:00,19.83,19.86,19.81,19.81,14800.0,16.5497,16.5748,16.533,16.533,14800.0
2005-10-26 12:10:00,19.8,19.81,19.71,19.72,9800.0,16.5247,16.533,16.4496,16.4579,9800.0
2005-10-26 12:15:00,19.72,19.72,19.72,19.72,3400.0,16.4579,16.4579,16.4579,16.4579,3400.0
2005-10-26 12:20:00,19.74,19.75,19.74,19.75,800.0,16.4746,16.483,16.4746,16.483,800.0
2005-10-26 12:25:00,19.77,19.79,19.77,19.78,7400.0,16.4997,16.5164,16.4997,16.508,7400.0
2005-10-26 12:30:00,19.78,19.78,19.75,19.75,2400.0,16.508,16.508,16.483,16.483,2400.0
2005-10-26 12:35:00,19.75,19.79,19.74,19.74,13800.0,16.483,16.5164,16.4746,16.4746,13800.0
2005-10-26 12:40:00,19.75,19.84,19.7,19.84,14000.0,16.483,16.5581,16.4412,16.5581,14000.0
2005-10-26 12:45:00,19.84,19.92,19.84,19.9,10800.0,16.5581,16.6248,16.5581,16.6082,10800.0
2005-10-26 12:50:00,19.9,19.9,19.86,19.86,7000.0,16.6082,16.6082,16.5748,16.5748,7000.0
2005-10-26 12:55:00,19.85,19.85,19.84,19.85,4000.0,16.5664,16.5664,16.5581,16.5664,4000.0
2005-10-26 13:00:00,19.84,19.84,19.76,19.77,4400.0,16.5581,16.5581,16.4913,16.4997,4400.0
2005-10-26 13:05:00,19.77,19.77,19.74,19.75,9800.0,16.4997,16.4997,16.4746,16.483,9800.0
2005-10-26 13:10:00,19.76,19.77,19.75,19.75,2000.0,16.4913,16.4997,16.483,16.483,2000.0
2005-10-26 13:15:00,19.76,19.76,19.68,19.71,5600.0,16.4913,16.4913,16.4245,16.4496,5600.0
2005-10-26 13:20:00,19.7,19.75,19.7,19.75,13800.0,16.4412,16.483,16.4412,16.483,13800.0
2005-10-26 13:25:00,19.7,19.78,19.7,19.78,7800.0,16.4412,16.508,16.4412,16.508,7800.0
2005-10-26 13:30:00,19.75,19.8,19.75,19.75,4000.0,16.483,16.5247,16.483,16.483,4000.0
2005-10-26 13:35:00,19.74,19.74,19.73,19.74,3000.0,16.4746,16.4746,16.4663,16.4746,3000.0
2005-10-26 13:40:00,19.74,19.74,19.71,19.73,7800.0,16.4746,16.4746,16.4496,16.4663,7800.0
2005-10-26 13:45:00,19.73,19.79,19.73,19.75,9400.0,16.4663,16.5164,16.4663,16.483,9400.0
2005-10-26 13:50:00,19.73,19.79,19.73,19.77,12200.0,16.4663,16.5164,16.4663,16.4997,12200.0
2005-10-26 13:55:00,19.77,19.8,19.76,19.8,5000.0,16.4997,16.5247,16.4913,16.5247,5000.0
2005-10-26 14:00:00,19.81,19.89,19.81,19.84,12200.0,16.533,16.5998,16.533,16.5581,12200.0
2005-10-26 14:05:00,19.84,19.85,19.81,19.82,5200.0,16.5581,16.5664,16.533,16.5414,5200.0
2005-10-26 14:10:00,19.8,19.8,19.78,19.78,1400.0,16.5247,16.5247,16.508,16.508,1400.0
2005-10-26 14:15:00,19.78,19.78,19.71,19.71,5600.0,16.508,16.508,16.4496,16.4496,5600.0
2005-10-26 14:20:00,19.73,19.82,19.73,19.82,8400.0,16.4663,16.5414,16.4663,16.5414,8400.0
2005-10-26 14:25:00,19.8,19.85,19.75,19.81,9400.0,16.5247,16.5664,16.483,16.533,9400.0
2005-10-26 14:30:00,19.79,19.79,19.72,19.73,8800.0,16.5164,16.5164,16.4579,16.4663,8800.0
2005-10-26 14:35:00,19.73,19.73,19.72,19.72,7400.0,16.4663,16.4663,16.4579,16.4579,7400.0
2005-10-26 14:40:00,19.74,19.77,19.74,19.77,4800.0,16.4746,16.4997,16.4746,16.4997,4800.0
2005-10-26 14:45:00,19.77,19.77,19.74,19.74,17800.0,16.4997,16.4997,16.4746,16.4746,17800.0
2005-10-26 14:50:00,19.73,19.74,19.7,19.72,6000.0,16.4663,16.4746,16.4412,16.4579,6000.0
2005-10-26 14:55:00,19.72,19.81,19.71,19.77,9600.0,16.4579,16.533,16.4496,16.4997,9600.0
2005-10-26 15:00:00,19.79,19.79,19.71,19.78,15800.0,16.5164,16.5164,16.4496,16.508,15800.0
2005-10-26 15:05:00,19.81,19.86,19.81,19.85,12000.0,16.533,16.5748,16.533,16.5664,12000.0
2005-10-26 15:10:00,19.86,19.86,19.77,19.77,11000.0,16.5748,16.5748,16.4997,16.4997,11000.0
2005-10-26 15:15:00,19.77,19.84,19.76,19.84,11000.0,16.4997,16.5581,16.4913,16.5581,11000.0
2005-10-26 15:20:00,19.84,19.86,19.81,19.83,19400.0,16.5581,16.5748,16.533,16.5497,19400.0
2005-10-26 15:25:00,19.85,19.9,19.8,19.8,15200.0,16.5664,16.6082,16.5247,16.5247,15200.0
2005-10-26 15:30:00,19.8,19.81,19.78,19.79,8800.0,16.5247,16.533,16.508,16.5164,8800.0
2005-10-26 15:35:00,19.75,19.76,19.73,19.73,18400.0,16.483,16.4913,16.4663,16.4663,18400.0
2005-10-26 15:40:00,19.73,19.73,19.64,19.64,27600.0,16.4663,16.4663,16.3912,16.3912,27600.0
2005-10-26 15:45:00,19.64,19.74,19.63,19.73,46600.0,16.3912,16.4746,16.3828,16.4663,46600.0
2005-10-26 15:50:00,19.73,19.79,19.68,19.79,45600.0,16.4663,16.5164,16.4245,16.5164,45600.0
2005-10-26 15:55:00,19.77,19.78,19.75,19.75,48400.0,16.4997,16.508,16.483,16.483,48400.0
2005-10-27 09:30:00,19.73,19.73,19.7,19.7,3400.0,16.4663,16.4663,16.4412,16.4412,3400.0
2005-10-27 09:35:00,19.7,19.7,19.7,19.7,0.0,16.4412,16.4412,16.4412,16.4412,0.0
2005-10-27 09:40:00,19.7,19.74,19.7,19.74,6000.0,16.4412,16.4746,16.4412,16.4746,6000.0
2005-10-27 09:45:00,19.74,19.81,19.7,19.7,29200.0,16.4746,16.533,16.4412,16.4412,29200.0
2005-10-27 09:50:00,19.7,19.74,19.7,19.7,6400.0,16.4412,16.4746,16.4412,16.4412,6400.0
2005-10-27 09:55:00,19.7,19.73,19.7,19.73,2600.0,16.4412,16.4663,16.4412,16.4663,2600.0
2005-10-27 10:00:00,19.73,19.73,19.64,19.64,11200.0,16.4663,16.4663,16.3912,16.3912,11200.0
2005-10-27 10:05:00,19.64,19.66,19.61,19.66,10400.0,16.3912,16.4079,16.3661,16.4079,10400.0
2005-10-27 10:10:00,19.7,19.75,19.68,19.68,12000.0,16.4412,16.483,16.4245,16.4245,12000.0
2005-10-27 10:15:00,19.68,19.76,19.68,19.76,15400.0,16.4245,16.4913,16.4245,16.4913,15400.0
2005-10-27 10:20:00,19.71,19.73,19.7,19.73,9000.0,16.4496,16.4663,16.4412,16.4663,9000.0
2005-10-27 10:25:00,19.73,19.73,19.64,19.64,5600.0,16.4663,16.4663,16.3912,16.3912,5600.0
2005-10-27 10:30:00,19.66,19.66,19.61,19.61,2600.0,16.4079,16.4079,16.3661,16.3661,2600.0
2005-10-27 10:35:00,19.62,19.65,19.6,19.61,7600.0,16.3745,16.3995,16.3578,16.3661,7600.0
2005-10-27 10:40:00,19.61,19.61,19.61,19.61,3200.0,16.3661,16.3661,16.3661,16.3661,3200.0
2005-10-27 10:45:00,19.6,19.61,19.57,19.58,4600.0,16.3578,16.3661,16.3327,16.3411,4600.0
2005-10-27 10:50:00,19.58,19.6,19.55,19.57,12000.0,16.3411,16.3578,16.3161,16.3327,12000.0
2005-10-27 10:55:00,19.56,19.57,19.55,19.57,1800.0,16.3244,16.3327,16.3161,16.3327,1800.0
2005-10-27 11:00:00,19.55,19.55,19.55,19.55,1600.0,16.3161,16.3161,16.3161,16.3161,1600.0
2005-10-27 11:05:00,19.55,19.57,19.55,19.56,10600.0,16.3161,16.3327,16.3161,16.3244,10600.0
2005-10-27 11:10:00,19.5,19.5,19.5,19.5,400.0,16.2743,16.2743,16.2743,16.2743,400.0
2005-10-27 11:15:00,19.5,19.5,19.5,19.5,0.0,16.2743,16.2743,16.2743,16.2743,0.0
2005-10-27 11:20:00,19.54,19.54,19.54,19.54,600.0,16.3077,16.3077,16.3077,16.3077,600.0
2005-10-27 11:25:00,19.54,19.54,19.5,19.5,3000.0,16.3077,16.3077,16.2743,16.2743,3000.0
2005-10-27 11:30:00,19.5,19.5,19.5,19.5,1600.0,16.2743,16.2743,16.2743,16.2743,1600.0
2005-10-27 11:35:00,19.5,19.5,19.47,19.49,3000.0,16.2743,16.2743,16.2493,16.266,3000.0
2005-10-27 11:40:00,19.47,19.48,19.43,19.45,4000.0,16.2493,16.2576,16.2159,16.2326,4000.0
2005-10-27 11:45:00,19.43,19.44,19.43,19.43,3400.0,16.2159,16.2242,16.2159,16.2159,3400.0
2005-10-27 11:50:00,19.43,19.45,19.43,19.43,4200.0,16.2159,16.2326,16.2159,16.2159,4200.0
2005-10-27 11:55:00,19.43,19.43,19.43,19.43,200.0,16.2159,16.2159,16.2159,16.2159,200.0
2005-10-27 12:00:00,19.43,19.43,19.35,19.37,7000.0,16.2159,16.2159,16.1491,16.1658,7000.0
2005-10-27 12:05:00,19.36,19.37,19.36,19.36,1800.0,16.1575,16.1658,16.1575,16.1575,1800.0
2005-10-27 12:10:00,19.36,19.36,19.36,19.36,800.0,16.1575,16.1575,16.1575,16.1575,800.0
2005-10-27 12:15:00,19.33,19.36,19.31,19.34,5400.0,16.1324,16.1575,16.1158,16.1408,5400.0
2005-10-27 12:20:00,19.34,19.34,19.34,19.34,400.0,16.1408,16.1408,16.1408,16.1408,400.0
2005-10-27 12:25:00,19.34,19.34,19.28,19.28,3800.0,16.1408,16.1408,16.0907,16.0907,3800.0
2005-10-27 12:30:00,19.31,19.31,19.22,19.24,12000.0,16.1158,16.1158,16.0406,16.0573,12000.0
2005-10-27 12:35:00,19.24,19.25,19.18,19.18,8800.0,16.0573,16.0657,16.0073,16.0073,8800.0
2005-10-27 12:40:00,19.18,19.22,19.16,19.19,20600.0,16.0073,16.0406,15.9906,16.0156,20600.0
2005-10-27 12:45:00,19.2,19.24,19.2,19.24,11600.0,16.024,16.0573,16.024,16.0573,11600.0
2005-10-27 12:50:00,19.22,19.24,19.22,19.22,7400.0,16.0406,16.0573,16.0406,16.0406,7400.0
2005-10-27 12:55:00,19.21,19.25,19.21,19.25,13200.0,16.0323,16.0657,16.0323,16.0657,13200.0
2005-10-27 13:00:00,19.28,19.28,19.25,19.28,5200.0,16.0907,16.0907,16.0657,16.0907,5200.0
2005-10-27 13:05:00,19.28,19.28,19.27,19.28,4800.0,16.0907,16.0907,16.0824,16.0907,4800.0
2005-10-27 13:10:00,19.28,19.28,19.23,19.24,11400.0,16.0907,16.0907,16.049,16.0573,11400.0
2005-10-27 13:15:00,19.24,19.24,19.21,19.23,4200.0,16.0573,16.0573,16.0323,16.049,4200.0
2005-10-27 13:20:00,19.22,19.27,19.21,19.27,6200.0,16.0406,16.0824,16.0323,16.0824,6200.0
2005-10-27 13:25:00,19.27,19.27,19.25,19.25,600.0,16.0824,16.0824,16.0657,16.0657,600.0
2005-10-27 13:30:00,19.25,19.25,19.19,19.2,2200.0,16.0657,16.0657,16.0156,16.024,2200.0
2005-10-27 13:35:00,19.23,19.23,19.22,19.23,2200.0,16.049,16.049,16.0406,16.049,2200.0
2005-10-27 13:40:00,19.26,19.29,19.26,19.28,4400.0,16.074,16.0991,16.074,16.0907,4400.0
2005-10-27 13:45:00,19.28,19.28,19.28,19.28,400.0,16.0907,16.0907,16.0907,16.0907,400.0
2005-10-27 13:50:00,19.27,19.27,19.25,19.25,2000.0,16.0824,16.0824,16.0657,16.0657,2000.0
2005-10-27 13:55:00,19.25,19.25,19.25,19.25,3800.0,16.0657,16.0657,16.0657,16.0657,3800.0
2005-10-27 14:00:00,19.25,19.25,19.24,19.24,5200.0,16.0657,16.0657,16.0573,16.0573,5200.0
2005-10-27 14:05:00,19.24,19.25,19.18,19.24,5000.0,16.0573,16.0657,16.0073,16.0573,5000.0
2005-10-27 14:10:00,19.24,19.24,19.24,19.24,600.0,16.0573,16.0573,16.0573,16.0573,600.0
2005-10-27 14:15:00,19.24,19.24,19.24,19.24,2600.0,16.0573,16.0573,16.0573,16.0573,2600.0
2005-10-27 14:20:00,19.24,19.24,19.24,19.24,13600.0,16.0573,16.0573,16.0573,16.0573,13600.0
2005-10-27 14:25:00,19.24,19.24,19.22,19.22,3000.0,16.0573,16.0573,16.0406,16.0406,3000.0
2005-10-27 14:30:00,19.22,19.22,19.19,19.2,1800.0,16.0406,16.0406,16.0156,16.024,1800.0
2005-10-27 14:35:00,19.18,19.2,19.18,19.2,1800.0,16.0073,16.024,16.0073,16.024,1800.0
2005-10-27 14:40:00,19.19,19.2,19.19,19.2,8000.0,16.0156,16.024,16.0156,16.024,8000.0
2005-10-27 14:45:00,19.19,19.19,19.1,19.1,12400.0,16.0156,16.0156,15.9405,15.9405,12400.0
2005-10-27 14:50:00,19.11,19.11,19.1,19.1,10800.0,15.9488,15.9488,15.9405,15.9405,10800.0
2005-10-27 14:55:00,19.1,19.1,19.05,19.05,15000.0,15.9405,15.9405,15.8988,15.8988,15000.0
2005-10-27 15:00:00,19.05,19.05,19.03,19.03,4200.0,15.8988,15.8988,15.8821,15.8821,4200.0
2005-10-27 15:05:00,19.03,19.03,18.97,18.98,23000.0,15.8821,15.8821,15.832,15.8403,23000.0
2005-10-27 15:10:00,18.98,19.0,18.93,18.95,28400.0,15.8403,15.857,15.7986,15.8153,28400.0
2005-10-27 15:15:00,18.96,19.0,18.96,18.99,6800.0,15.8237,15.857,15.8237,15.8487,6800.0
2005-10-27 15:20:00,18.99,19.0,18.99,19.0,20000.0,15.8487,15.857,15.8487,15.857,20000.0
2005-10-27 15:25:00,18.99,19.0,18.99,18.99,19400.0,15.8487,15.857,15.8487,15.8487,19400.0
2005-10-27 15:30:00,19.0,19.0,18.98,19.0,17400.0,15.857,15.857,15.8403,15.857,17400.0
2005-10-27 15:35:00,19.0,19.0,18.99,19.0,25200.0,15.857,15.857,15.8487,15.857,25200.0
2005-10-27 15:40:00,19.0,19.0,18.99,19.0,45000.0,15.857,15.857,15.8487,15.857,45000.0
2005-10-27 15:45:00,19.0,19.0,18.99,19.0,38400.0,15.857,15.857,15.8487,15.857,38400.0
2005-10-27 15:50:00,18.99,19.0,18.96,19.0,49600.0,15.8487,15.857,15.8237,15.857,49600.0
2005-10-27 15:55:00,19.0,19.0,18.99,19.0,74600.0,15.857,15.857,15.8487,15.857,74600.0
2005-10-28 09:30:00,18.75,18.91,18.73,18.86,25400.0,15.6484,15.7819,15.6317,15.7402,25400.0
2005-10-28 09:35:00,18.9,19.0,18.9,18.99,10600.0,15.7736,15.857,15.7736,15.8487,10600.0
2005-10-28 09:40:00,18.99,19.11,18.99,19.09,6200.0,15.8487,15.9488,15.8487,15.9321,6200.0
2005-10-28 09:45:00,19.08,19.09,18.96,18.96,7000.0,15.9238,15.9321,15.8237,15.8237,7000.0
2005-10-28 09:50:00,18.96,19.01,18.94,18.98,14000.0,15.8237,15.8654,15.807,15.8403,14000.0
2005-10-28 09:55:00,18.98,18.98,18.93,18.93,11800.0,15.8403,15.8403,15.7986,15.7986,11800.0
2005-10-28 10:00:00,18.93,18.94,18.93,18.94,2400.0,15.7986,15.807,15.7986,15.807,2400.0
2005-10-28 10:05:00,18.94,18.96,18.94,18.96,2200.0,15.807,15.8237,15.807,15.8237,2200.0
2005-10-28 10:10:00,18.99,18.99,18.9,18.9,23800.0,15.8487,15.8487,15.7736,15.7736,23800.0
2005-10-28 10:15:00,18.91,18.91,18.83,18.83,39200.0,15.7819,15.7819,15.7152,15.7152,39200.0
2005-10-28 10:20:00,18.83,18.83,18.78,18.8,15600.0,15.7152,15.7152,15.6734,15.6901,15600.0
2005-10-28 10:25:00,18.81,18.85,18.79,18.85,12000.0,15.6985,15.7318,15.6818,15.7318,12000.0
2005-10-28 10:30:00,18.85,18.85,18.82,18.84,10200.0,15.7318,15.7318,15.7068,15.7235,10200.0
2005-10-28 10:35:00,18.84,18.84,18.75,18.79,16400.0,15.7235,15.7235,15.6484,15.6818,16400.0
2005-10-28 10:40:00,18.79,18.84,18.78,18.84,18400.0,15.6818,15.7235,15.6734,15.7235,18400.0
2005-10-28 10:45:00,18.82,18.82,18.63,18.63,26000.0,15.7068,15.7068,15.5482,15.5482,26000.0
2005-10-28 10:50:00,18.63,18.71,18.63,18.7,7800.0,15.5482,15.615,15.5482,15.6067,7800.0
2005-10-28 10:55:00,18.7,18.75,18.7,18.73,8800.0,15.6067,15.6484,15.6067,15.6317,8800.0
2005-10-28 11:00:00,18.71,18.75,18.7,18.75,31000.0,15.615,15.6484,15.6067,15.6484,31000.0
2005-10-28 11:05:00,18.75,18.75,18.73,18.75,27800.0,15.6484,15.6484,15.6317,15.6484,27800.0
2005-10-28 11:10:00,18.74,18.89,18.74,18.89,25000.0,15.64,15.7652,15.64,15.7652,25000.0
2005-10-28 11:15:00,18.89,18.95,18.89,18.95,4400.0,15.7652,15.8153,15.7652,15.8153,4400.0
2005-10-28 11:20:00,18.95,18.97,18.91,18.95,11200.0,15.8153,15.832,15.7819,15.8153,11200.0
2005-10-28 11:25:00,18.98,18.98,18.95,18.95,14600.0,15.8403,15.8403,15.8153,15.8153,14600.0
2005-10-28 11:30:00,18.93,18.96,18.9,18.9,4800.0,15.7986,15.8237,15.7736,15.7736,4800.0
2005-10-28 11:35:00,18.9,18.9,18.84,18.87,37600.0,15.7736,15.7736,15.7235,15.7485,37600.0
2005-10-28 11:40:00,18.88,18.98,18.88,18.98,15000.0,15.7569,15.8403,15.7569,15.8403,15000.0
2005-10-28 11:45:00,18.98,19.0,18.98,19.0,22200.0,15.8403,15.857,15.8403,15.857,22200.0
2005-10-28 11:50:00,19.0,19.03,19.0,19.0,22400.0,15.857,15.8821,15.857,15.857,22400.0
2005-10-28 11:55:00,18.99,19.0,18.99,19.0,8800.0,15.8487,15.857,15.8487,15.857,8800.0
2005-10-28 12:00:00,19.0,19.0,19.0,19.0,9200.0,15.857,15.857,15.857,15.857,9200.0
2005-10-28 12:05:00,19.0,19.0,18.99,18.99,25000.0,15.857,15.857,15.8487,15.8487,25000.0
2005-10-28 12:10:00,18.99,19.03,18.99,19.0,8200.0,15.8487,15.8821,15.8487,15.857,8200.0
2005-10-28 12:15:00,19.0,19.0,19.0,19.0,2200.0,15.857,15.857,15.857,15.857,2200.0
2005-10-28 12:20:00,18.99,19.0,18.99,19.0,2400.0,15.8487,15.857,15.8487,15.857,2400.0
2005-10-28 12:25:00,19.0,19.0,18.98,18.98,12800.0,15.857,15.857,15.8403,15.8403,12800.0
2005-10-28 12:30:00,18.98,18.99,18.98,18.99,4600.0,15.8403,15.8487,15.8403,15.8487,4600.0
2005-10-28 12:35:00,18.99,19.0,18.97,18.99,10000.0,15.8487,15.857,15.832,15.8487,10000.0
2005-10-28 12:40:00,18.99,19.0,18.97,18.98,6000.0,15.8487,15.857,15.832,15.8403,6000.0
2005-10-28 12:45:00,18.99,19.0,18.98,18.99,7800.0,15.8487,15.857,15.8403,15.8487,7800.0
2005-10-28 12:50:00,19.0,19.03,19.0,19.0,5800.0,15.857,15.8821,15.857,15.857,5800.0
2005-10-28 12:55:00,19.0,19.0,19.0,19.0,5400.0,15.857,15.857,15.857,15.857,5400.0
2005-10-28 13:00:00,19.0,19.0,18.96,18.96,14600.0,15.857,15.857,15.8237,15.8237,14600.0
2005-10-28 13:05:00,18.96,19.0,18.96,19.0,4400.0,15.8237,15.857,15.8237,15.857,4400.0
2005-10-28 13:10:00,19.0,19.0,18.99,18.99,9000.0,15.857,15.857,15.8487,15.8487,9000.0
2005-10-28 13:15:00,19.0,19.0,18.98,19.0,5600.0,15.857,15.857,15.8403,15.857,5600.0
2005-10-28 13:20:00,19.0,19.0,19.0,19.0,4000.0,15.857,15.857,15.857,15.857,4000.0
2005-10-28 13:25:00,19.0,19.0,18.98,18.99,7000.0,15.857,15.857,15.8403,15.8487,7000.0
2005-10-28 13:30:00,18.99,19.0,18.98,18.99,5200.0,15.8487,15.857,15.8403,15.8487,5200.0
2005-10-28 13:35:00,18.98,19.0,18.93,18.94,21600.0,15.8403,15.857,15.7986,15.807,21600.0
2005-10-28 13:40:00,18.94,18.95,18.93,18.95,6000.0,15.807,15.8153,15.7986,15.8153,6000.0
2005-10-28 13:45:00,18.95,18.96,18.91,18.95,9200.0,15.8153,15.8237,15.7819,15.8153,9200.0
2005-10-28 13:50:00,18.95,18.97,18.95,18.96,10000.0,15.8153,15.832,15.8153,15.8237,10000.0
2005-10-28 13:55:00,18.97,18.97,18.96,18.97,6200.0,15.832,15.832,15.8237,15.832,6200.0
2005-10-28 14:00:00,18.96,18.97,18.91,18.95,8600.0,15.8237,15.832,15.7819,15.8153,8600.0
2005-10-28 14:05:00,18.96,18.96,18.93,18.93,6800.0,15.8237,15.8237,15.7986,15.7986,6800.0
2005-10-28 14:10:00,18.94,18.97,18.94,18.96,6200.0,15.807,15.832,15.807,15.8237,6200.0
2005-10-28 14:15:00,18.95,18.95,18.92,18.93,3600.0,15.8153,15.8153,15.7903,15.7986,3600.0
2005-10-28 14:20:00,18.93,18.98,18.91,18.96,13600.0,15.7986,15.8403,15.7819,15.8237,13600.0
2005-10-28 14:25:00,18.97,19.0,18.97,18.99,10000.0,15.832,15.857,15.832,15.8487,10000.0
2005-10-28 14:30:00,18.99,19.0,18.96,18.97,11200.0,15.8487,15.857,15.8237,15.832,11200.0
2005-10-28 14:35:00,18.98,18.99,18.97,18.98,5600.0,15.8403,15.8487,15.832,15.8403,5600.0
2005-10-28 14:40:00,18.96,18.97,18.92,18.97,8400.0,15.8237,15.832,15.7903,15.832,8400.0
2005-10-28 14:45:00,18.97,18.99,18.96,18.99,8400.0,15.832,15.8487,15.8237,15.8487,8400.0
2005-10-28 14:50:00,18.98,18.99,18.97,18.97,6800.0,15.8403,15.8487,15.832,15.832,6800.0
2005-10-28 14:55:00,18.97,18.98,18.97,18.97,1800.0,15.832,15.8403,15.832,15.832,1800.0
2005-10-28 15:00:00,18.98,18.99,18.98,18.99,5200.0,15.8403,15.8487,15.8403,15.8487,5200.0
2005-10-28 15:05:00,18.99,18.99,18.98,18.99,4800.0,15.8487,15.8487,15.8403,15.8487,4800.0
2005-10-28 15:10:00,18.99,19.0,18.99,18.99,6200.0,15.8487,15.857,15.8487,15.8487,6200.0
2005-10-28 15:15:00,18.99,19.0,18.96,18.97,15200.0,15.8487,15.857,15.8237,15.832,15200.0
2005-10-28 15:20:00,18.97,19.0,18.97,19.0,8400.0,15.832,15.857,15.832,15.857,8400.0
2005-10-28 15:25:00,18.98,19.0,18.93,18.93,12600.0,15.8403,15.857,15.7986,15.7986,12600.0
2005-10-28 15:30:00,18.93,18.97,18.92,18.97,6800.0,15.7986,15.832,15.7903,15.832,6800.0
2005-10-28 15:35:00,18.97,19.01,18.96,18.96,19400.0,15.832,15.8654,15.8237,15.8237,19400.0
2005-10-28 15:40:00,18.96,19.01,18.96,19.0,27800.0,15.8237,15.8654,15.8237,15.857,27800.0
2005-10-28 15:45:00,19.0,19.0,18.97,18.99,16200.0,15.857,15.857,15.832,15.8487,16200.0
2005-10-28 15:50:00,18.99,19.03,18.99,19.0,23200.0,15.8487,15.8821,15.8487,15.857,23200.0
2005-10-28 15:55:00,19.0,19.0,18.97,19.0,34600.0,15.857,15.857,15.832,15.857,34600.0
2005-10-31 09:30:00,18.75,18.95,18.75,18.95,45200.0,15.6484,15.8153,15.6484,15.8153,45200.0
2005-10-31 09:35:00,18.96,19.0,18.9,18.9,15000.0,15.8237,15.857,15.7736,15.7736,15000.0
2005-10-31 09:40:00,18.93,19.0,18.92,18.98,24600.0,15.7986,15.857,15.7903,15.8403,24600.0
2005-10-31 09:45:00,19.0,19.0,18.96,19.0,24800.0,15.857,15.857,15.8237,15.857,24800.0
2005-10-31 09:50:00,19.0,19.0,19.0,19.0,12600.0,15.857,15.857,15.857,15.857,12600.0
2005-10-31 09:55:00,19.0,19.23,19.0,19.21,43000.0,15.857,16.049,15.857,16.0323,43000.0
2005-10-31 10:00:00,19.21,19.25,19.16,19.19,43400.0,16.0323,16.0657,15.9906,16.0156,43400.0
2005-10-31 10:05:00,19.2,19.2,19.15,19.15,12200.0,16.024,16.024,15.9822,15.9822,12200.0
2005-10-31 10:10:00,19.17,19.22,19.17,19.2,6000.0,15.9989,16.0406,15.9989,16.024,6000.0
2005-10-31 10:15:00,19.2,19.2,19.14,19.18,10600.0,16.024,16.024,15.9739,16.0073,10600.0
2005-10-31 10:20:00,19.14,19.17,19.13,19.17,14400.0,15.9739,15.9989,15.9655,15.9989,14400.0
2005-10-31 10:25:00,19.17,19.22,19.17,19.2,22600.0,15.9989,16.0406,15.9989,16.024,22600.0
2005-10-31 10:30:00,19.21,19.21,19.14,19.15,7000.0,16.0323,16.0323,15.9739,15.9822,7000.0
2005-10-31 10:35:00,19.14,19.18,19.11,19.16,18400.0,15.9739,16.0073,15.9488,15.9906,18400.0
2005-10-31 10:40:00,19.16,19.25,19.16,19.25,6800.0,15.9906,16.0657,15.9906,16.0657,6800.0
2005-10-31 10:45:00,19.25,19.25,19.18,19.25,12800.0,16.0657,16.0657,16.0073,16.0657,12800.0
2005-10-31 10:50:00,19.23,19.25,19.23,19.24,11000.0,16.049,16.0657,16.049,16.0573,11000.0
2005-10-31 10:55:00,19.24,19.3,19.24,19.29,27000.0,16.0573,16.1074,16.0573,16.0991,27000.0
2005-10-31 11:00:00,19.32,19.34,19.31,19.33,22000.0,16.1241,16.1408,16.1158,16.1324,22000.0
2005-10-31 11:05:00,19.31,19.35,19.31,19.35,9800.0,16.1158,16.1491,16.1158,16.1491,9800.0
2005-10-31 11:10:00,19.33,19.33,19.17,19.17,16600.0,16.1324,16.1324,15.9989,15.9989,16600.0
2005-10-31 11:15:00,19.17,19.23,19.14,19.23,33000.0,15.9989,16.049,15.9739,16.049,33000.0
2005-10-31 11:20:00,19.22,19.25,19.22,19.25,10400.0,16.0406,16.0657,16.0406,16.0657,10400.0
2005-10-31 11:25:00,19.25,19.25,19.17,19.17,120200.0,16.0657,16.0657,15.9989,15.9989,120200.0
2005-10-31 11:30:00,19.2,19.21,19.18,19.21,13000.0,16.024,16.0323,16.0073,16.0323,13000.0
2005-10-31 11:35:00,19.22,19.25,19.22,19.23,8400.0,16.0406,16.0657,16.0406,16.049,8400.0
2005-10-31 11:40:00,19.23,19.25,19.22,19.23,14000.0,16.049,16.0657,16.0406,16.049,14000.0
2005-10-31 11:45:00,19.23,19.25,19.22,19.25,28600.0,16.049,16.0657,16.0406,16.0657,28600.0
2005-10-31 11:50:00,19.24,19.24,19.18,19.18,13000.0,16.0573,16.0573,16.0073,16.0073,13000.0
2005-10-31 11:55:00,19.2,19.24,19.2,19.23,17200.0,16.024,16.0573,16.024,16.049,17200.0
2005-10-31 12:00:00,19.23,19.24,19.18,19.21,17800.0,16.049,16.0573,16.0073,16.0323,17800.0
2005-10-31 12:05:00,19.21,19.23,19.21,19.23,9600.0,16.0323,16.049,16.0323,16.049,9600.0
2005-10-31 12:10:00,19.22,19.22,19.22,19.22,600.0,16.0406,16.0406,16.0406,16.0406,600.0
2005-10-31 12:15:00,19.22,19.22,19.18,19.18,3200.0,16.0406,16.0406,16.0073,16.0073,3200.0
2005-10-31 12:20:00,19.17,19.21,19.17,19.21,18400.0,15.9989,16.0323,15.9989,16.0323,18400.0
2005-10-31 12:25:00,19.23,19.23,19.21,19.21,9600.0,16.049,16.049,16.0323,16.0323,9600.0
2005-10-31 12:30:00,19.22,19.23,19.22,19.23,13400.0,16.0406,16.049,16.0406,16.049,13400.0
2005-10-31 12:35:00,19.23,19.24,19.22,19.23,7600.0,16.049,16.0573,16.0406,16.049,7600.0
2005-10-31 12:40:00,19.23,19.25,19.23,19.23,14800.0,16.049,16.0657,16.049,16.049,14800.0
2005-10-31 12:45:00,19.23,19.23,19.22,19.23,6600.0,16.049,16.049,16.0406,16.049,6600.0
2005-10-31 12:50:00,19.23,19.23,19.22,19.22,2600.0,16.049,16.049,16.0406,16.0406,2600.0
2005-10-31 12:55:00,19.22,19.24,19.22,19.23,8400.0,16.0406,16.0573,16.0406,16.049,8400.0
2005-10-31 13:00:00,19.22,19.25,19.2,19.23,24800.0,16.0406,16.0657,16.024,16.049,24800.0
2005-10-31 13:05:00,19.23,19.23,19.22,19.23,58400.0,16.049,16.049,16.0406,16.049,58400.0
2005-10-31 13:10:00,19.21,19.23,19.21,19.23,7200.0,16.0323,16.049,16.0323,16.049,7200.0
2005-10-31 13:15:00,19.23,19.23,19.23,19.23,8200.0,16.049,16.049,16.049,16.049,8200.0
2005-10-31 13:20:00,19.23,19.23,19.23,19.23,5400.0,16.049,16.049,16.049,16.049,5400.0
2005-10-31 13:25:00,19.21,19.23,19.21,19.23,8400.0,16.0323,16.049,16.0323,16.049,8400.0
2005-10-31 13:30:00,19.23,19.24,19.23,19.23,6000.0,16.049,16.0573,16.049,16.049,6000.0
2005-10-31 13:35:00,19.23,19.25,19.23,19.23,5600.0,16.049,16.0657,16.049,16.049,5600.0
2005-10-31 13:40:00,19.23,19.27,19.23,19.25,3800.0,16.049,16.0824,16.049,16.0657,3800.0
2005-10-31 13:45:00,19.25,19.25,19.22,19.23,14200.0,16.0657,16.0657,16.0406,16.049,14200.0
2005-10-31 13:50:00,19.23,19.25,19.23,19.25,5800.0,16.049,16.0657,16.049,16.0657,5800.0
2005-10-31 13:55:00,19.23,19.27,19.23,19.26,29000.0,16.049,16.0824,16.049,16.074,29000.0
2005-10-31 14:00:00,19.25,19.27,19.22,19.24,28200.0,16.0657,16.0824,16.0406,16.0573,28200.0
2005-10-31 14:05:00,19.23,19.27,19.23,19.25,52400.0,16.049,16.0824,16.049,16.0657,52400.0
2005-10-31 14:10:00,19.25,19.25,19.24,19.24,600.0,16.0657,16.0657,16.0573,16.0573,600.0
2005-10-31 14:15:00,19.25,19.25,19.22,19.22,12400.0,16.0657,16.0657,16.0406,16.0406,12400.0
2005-10-31 14:20:00,19.21,19.22,19.21,19.22,3400.0,16.0323,16.0406,16.0323,16.0406,3400.0
2005-10-31 14:25:00,19.22,19.22,19.2,19.2,2400.0,16.0406,16.0406,16.024,16.024,2400.0
2005-10-31 14:30:00,19.2,19.23,19.2,19.21,12000.0,16.024,16.049,16.024,16.0323,12000.0
2005-10-31 14:35:00,19.21,19.22,19.18,19.2,28400.0,16.0323,16.0406,16.0073,16.024,28400.0
2005-10-31 14:40:00,19.21,19.21,19.17,19.2,16200.0,16.0323,16.0323,15.9989,16.024,16200.0
2005-10-31 14:45:00,19.19,19.21,19.18,19.18,13600.0,16.0156,16.0323,16.0073,16.0073,13600.0
2005-10-31 14:50:00,19.18,19.2,19.18,19.2,6200.0,16.0073,16.024,16.0073,16.024,6200.0
2005-10-31 14:55:00,19.21,19.21,19.19,19.2,4600.0,16.0323,16.0323,16.0156,16.024,4600.0
2005-10-31 15:00:00,19.2,19.2,19.16,19.17,5400.0,16.024,16.024,15.9906,15.9989,5400.0
2005-10-31 15:05:00,19.17,19.22,19.17,19.22,14200.0,15.9989,16.0406,15.9989,16.0406,14200.0
2005-10-31 15:10:00,19.22,19.22,19.15,19.2,13400.0,16.0406,16.0406,15.9822,16.024,13400.0
2005-10-31 15:15:00,19.21,19.22,19.21,19.21,6400.0,16.0323,16.0406,16.0323,16.0323,6400.0
2005-10-31 15:20:00,19.21,19.21,19.18,19.18,8400.0,16.0323,16.0323,16.0073,16.0073,8400.0
2005-10-31 15:25:00,19.18,19.18,19.15,19.18,18600.0,16.0073,16.0073,15.9822,16.0073,18600.0
2005-10-31 15:30:00,19.18,19.18,19.15,19.15,26200.0,16.0073,16.0073,15.9822,15.9822,26200.0
2005-10-31 15:35:00,19.15,19.18,19.15,19.16,22600.0,15.9822,16.0073,15.9822,15.9906,22600.0
2005-10-31 15:40:00,19.17,19.18,19.13,19.16,20800.0,15.9989,16.0073,15.9655,15.9906,20800.0
2005-10-31 15:45:00,19.16,19.16,19.14,19.15,8400.0,15.9906,15.9906,15.9739,15.9822,8400.0
2005-10-31 15:50:00,19.15,19.15,19.13,19.13,12000.0,15.9822,15.9822,15.9655,15.9655,12000.0
2005-10-31 15:55:00,19.13,19.18,19.09,19.09,43200.0,15.9655,16.0073,15.9321,15.9321,43200.0
2005-11-01 09:35:00,19.07,19.1,19.04,19.1,16000.0,15.9155,15.9405,15.8904,15.9405,16000.0
2005-11-01 09:40:00,19.11,19.18,19.08,19.08,11800.0,15.9488,16.0073,15.9238,15.9238,11800.0
2005-11-01 09:45:00,19.05,19.05,18.95,18.97,8200.0,15.8988,15.8988,15.8153,15.832,8200.0
2005-11-01 09:50:00,19.0,19.0,18.89,18.91,8200.0,15.857,15.857,15.7652,15.7819,8200.0
2005-11-01 09:55:00,18.9,18.91,18.87,18.87,6600.0,15.7736,15.7819,15.7485,15.7485,6600.0
2005-11-01 10:00:00,18.87,18.87,18.85,18.85,4600.0,15.7485,15.7485,15.7318,15.7318,4600.0
2005-11-01 10:05:00,18.85,18.85,18.77,18.77,13200.0,15.7318,15.7318,15.6651,15.6651,13200.0
2005-11-01 10:10:00,18.79,18.81,18.75,18.75,20600.0,15.6818,15.6985,15.6484,15.6484,20600.0
2005-11-01 10:15:00,18.75,18.84,18.72,18.81,29600.0,15.6484,15.7235,15.6234,15.6985,29600.0
2005-11-01 10:20:00,18.81,18.87,18.81,18.86,41200.0,15.6985,15.7485,15.6985,15.7402,41200.0
2005-11-01 10:25:00,18.86,18.91,18.8,18.85,13000.0,15.7402,15.7819,15.6901,15.7318,13000.0
2005-11-01 10:30:00,18.85,18.88,18.85,18.87,15600.0,15.7318,15.7569,15.7318,15.7485,15600.0
2005-11-01 10:35:00,18.87,18.98,18.87,18.97,21000.0,15.7485,15.8403,15.7485,15.832,21000.0
2005-11-01 10:40:00,18.98,19.13,18.98,19.03,23600.0,15.8403,15.9655,15.8403,15.8821,23600.0
2005-11-01 10:45:00,19.02,19.02,18.98,18.98,8600.0,15.8737,15.8737,15.8403,15.8403,8600.0
2005-11-01 10:50:00,18.97,19.0,18.95,18.96,16400.0,15.832,15.857,15.8153,15.8237,16400.0
2005-11-01 10:55:00,18.96,18.96,18.83,18.86,10400.0,15.8237,15.8237,15.7152,15.7402,10400.0
2005-11-01 11:00:00,18.86,18.9,18.83,18.9,17600.0,15.7402,15.7736,15.7152,15.7736,17600.0
2005-11-01 11:05:00,18.91,18.96,18.89,18.93,20400.0,15.7819,15.8237,15.7652,15.7986,20400.0
2005-11-01 11:10:00,18.93,18.93,18.83,18.88,14600.0,15.7986,15.7986,15.7152,15.7569,14600.0
2005-11-01 11:15:00,18.86,18.93,18.86,18.93,6400.0,15.7402,15.7986,15.7402,15.7986,6400.0
2005-11-01 11:20:00,18.93,18.98,18.89,18.9,17800.0,15.7986,15.8403,15.7652,15.7736,17800.0
2005-11-01 11:25:00,18.89,18.95,18.89,18.93,10400.0,15.7652,15.8153,15.7652,15.7986,10400.0
2005-11-01 11:30:00,18.93,18.93,18.9,18.91,10200.0,15.7986,15.7986,15.7736,15.7819,10200.0
2005-11-01 11:35:00,18.91,18.93,18.91,18.91,7400.0,15.7819,15.7986,15.7819,15.7819,7400.0
2005-11-01 11:40:00,18.92,18.92,18.84,18.86,11800.0,15.7903,15.7903,15.7235,15.7402,11800.0
2005-11-01 11:45:00,18.86,18.9,18.85,18.88,12600.0,15.7402,15.7736,15.7318,15.7569,12600.0
2005-11-01 11:50:00,18.86,18.87,18.82,18.83,4200.0,15.7402,15.7485,15.7068,15.7152,4200.0
2005-11-01 11:55:00,18.83,18.86,18.83,18.83,26200.0,15.7152,15.7402,15.7152,15.7152,26200.0
2005-11-01 12:00:00,18.83,18.86,18.83,18.84,10000.0,15.7152,15.7402,15.7152,15.7235,10000.0
2005-11-01 12:05:00,18.78,18.83,18.77,18.78,8800.0,15.6734,15.7152,15.6651,15.6734,8800.0
2005-11-01 12:10:00,18.78,18.8,18.78,18.8,22000.0,15.6734,15.6901,15.6734,15.6901,22000.0
2005-11-01 12:15:00,18.78,18.78,18.72,18.74,18800.0,15.6734,15.6734,15.6234,15.64,18800.0
2005-11-01 12:20:00,18.75,18.75,18.72,18.75,17200.0,15.6484,15.6484,15.6234,15.6484,17200.0
2005-11-01 12:25:00,18.75,18.78,18.74,18.77,28600.0,15.6484,15.6734,15.64,15.6651,28600.0
2005-11-01 12:30:00,18.76,18.83,18.76,18.83,21400.0,15.6567,15.7152,15.6567,15.7152,21400.0
2005-11-01 12:35:00,18.82,18.82,18.79,18.79,39200.0,15.7068,15.7068,15.6818,15.6818,39200.0
2005-11-01 12:40:00,18.79,18.8,18.78,18.8,14800.0,15.6818,15.6901,15.6734,15.6901,14800.0
2005-11-01 12:45:00,18.79,18.79,18.76,18.78,12800.0,15.6818,15.6818,15.6567,15.6734,12800.0
2005-11-01 12:50:00,18.78,18.85,18.76,18.79,14400.0,15.6734,15.7318,15.6567,15.6818,14400.0
2005-11-01 12:55:00,18.79,18.79,18.68,18.71,18000.0,15.6818,15.6818,15.59,15.615,18000.0
2005-11-01 13:00:00,18.72,18.75,18.72,18.73,19200.0,15.6234,15.6484,15.6234,15.6317,19200.0
2005-11-01 13:05:00,18.73,18.73,18.68,18.7,38000.0,15.6317,15.6317,15.59,15.6067,38000.0
2005-11-01 13:10:00,18.7,18.72,18.7,18.72,29800.0,15.6067,15.6234,15.6067,15.6234,29800.0
2005-11-01 13:15:00,18.76,18.8,18.71,18.74,22400.0,15.6567,15.6901,15.615,15.64,22400.0
2005-11-01 13:20:00,18.74,18.77,18.74,18.77,5800.0,15.64,15.6651,15.64,15.6651,5800.0
2005-11-01 13:25:00,18.78,18.78,18.7,18.77,13800.0,15.6734,15.6734,15.6067,15.6651,13800.0
2005-11-01 13:30:00,18.76,18.76,18.68,18.76,24400.0,15.6567,15.6567,15.59,15.6567,24400.0
2005-11-01 13:35:00,18.74,18.84,18.74,18.83,28400.0,15.64,15.7235,15.64,15.7152,28400.0
2005-11-01 13:40:00,18.83,18.83,18.75,18.77,19600.0,15.7152,15.7152,15.6484,15.6651,19600.0
2005-11-01 13:45:00,18.79,18.86,18.74,18.79,27200.0,15.6818,15.7402,15.64,15.6818,27200.0
2005-11-01 13:50:00,18.79,18.88,18.79,18.86,6800.0,15.6818,15.7569,15.6818,15.7402,6800.0
2005-11-01 13:55:00,18.86,18.86,18.77,18.77,12200.0,15.7402,15.7402,15.6651,15.6651,12200.0
2005-11-01 14:00:00,18.77,18.81,18.72,18.75,17200.0,15.6651,15.6985,15.6234,15.6484,17200.0
2005-11-01 14:05:00,18.75,18.8,18.73,18.75,26000.0,15.6484,15.6901,15.6317,15.6484,26000.0
2005-11-01 14:10:00,18.76,18.79,18.71,18.76,25800.0,15.6567,15.6818,15.615,15.6567,25800.0
2005-11-01 14:15:00,18.77,18.82,18.76,18.81,21000.0,15.6651,15.7068,15.6567,15.6985,21000.0
2005-11-01 14:20:00,18.81,18.85,18.78,18.84,40400.0,15.6985,15.7318,15.6734,15.7235,40400.0
2005-11-01 14:25:00,18.85,18.9,18.84,18.86,47800.0,15.7318,15.7736,15.7235,15.7402,47800.0
2005-11-01 14:30:00,18.88,18.9,18.86,18.89,24000.0,15.7569,15.7736,15.7402,15.7652,24000.0
2005-11-01 14:35:00,18.89,18.92,18.87,18.87,26400.0,15.7652,15.7903,15.7485,15.7485,26400.0
2005-11-01 14:40:00,18.89,18.95,18.89,18.95,21400.0,15.7652,15.8153,15.7652,15.8153,21400.0
2005-11-01 14:45:00,18.95,18.96,18.85,18.93,29200.0,15.8153,15.8237,15.7318,15.7986,29200.0
2005-11-01 14:50:00,18.93,19.0,18.93,18.95,36000.0,15.7986,15.857,15.7986,15.8153,36000.0
2005-11-01 14:55:00,18.95,18.95,18.89,18.9,36600.0,15.8153,15.8153,15.7652,15.7736,36600.0
2005-11-01 15:00:00,18.9,18.93,18.88,18.91,12600.0,15.7736,15.7986,15.7569,15.7819,12600.0
2005-11-01 15:05:00,18.91,18.91,18.83,18.83,9800.0,15.7819,15.7819,15.7152,15.7152,9800.0
2005-11-01 15:10:00,18.84,18.89,18.82,18.83,27200.0,15.7235,15.7652,15.7068,15.7152,27200.0
2005-11-01 15:15:00,18.82,18.82,18.77,18.78,29200.0,15.7068,15.7068,15.6651,15.6734,29200.0
2005-11-01 15:20:00,18.76,18.81,18.76,18.79,44800.0,15.6567,15.6985,15.6567,15.6818,44800.0
2005-11-01 15:25:00,18.79,18.85,18.79,18.85,29600.0,15.6818,15.7318,15.6818,15.7318,29600.0
2005-11-01 15:30:00,18.88,18.92,18.85,18.86,26200.0,15.7569,15.7903,15.7318,15.7402,26200.0
2005-11-01 15:35:00,18.86,18.89,18.82,18.86,30000.0,15.7402,15.7652,15.7068,15.7402,30000.0
2005-11-01 15:40:00,18.87,18.89,18.86,18.87,43200.0,15.7485,15.7652,15.7402,15.7485,43200.0
2005-11-01 15:45:00,18.87,18.88,18.85,18.85,36800.0,15.7485,15.7569,15.7318,15.7318,36800.0
2005-11-01 15:50:00,18.85,18.86,18.84,18.85,37600.0,15.7318,15.7402,15.7235,15.7318,37600.0
2005-11-01 15:55:00,18.85,18.85,18.81,18.82,44600.0,15.7318,15.7318,15.6985,15.7068,44600.0
2005-11-02 09:30:00,18.66,18.67,18.65,18.66,14400.0,15.5733,15.5816,15.5649,15.5733,14400.0
2005-11-02 09:35:00,18.65,18.65,18.5,18.64,36600.0,15.5649,15.5649,15.4397,15.5566,36600.0
2005-11-02 09:40:00,18.64,18.65,18.62,18.65,23000.0,15.5566,15.5649,15.5399,15.5649,23000.0
2005-11-02 09:45:00,18.68,18.73,18.66,18.66,29200.0,15.59,15.6317,15.5733,15.5733,29200.0
2005-11-02 09:50:00,18.66,18.66,18.63,18.64,12600.0,15.5733,15.5733,15.5482,15.5566,12600.0
2005-11-02 09:55:00,18.64,18.64,18.61,18.61,19600.0,15.5566,15.5566,15.5315,15.5315,19600.0
2005-11-02 10:00:00,18.63,18.63,18.61,18.61,7800.0,15.5482,15.5482,15.5315,15.5315,7800.0
2005-11-02 10:05:00,18.61,18.73,18.61,18.66,23000.0,15.5315,15.6317,15.5315,15.5733,23000.0
2005-11-02 10:10:00,18.68,18.7,18.62,18.66,12800.0,15.59,15.6067,15.5399,15.5733,12800.0
2005-11-02 10:15:00,18.64,18.67,18.6,18.6,12400.0,15.5566,15.5816,15.5232,15.5232,12400.0
2005-11-02 10:20:00,18.6,18.65,18.6,18.63,10200.0,15.5232,15.5649,15.5232,15.5482,10200.0
2005-11-02 10:25:00,18.63,18.65,18.63,18.63,2800.0,15.5482,15.5649,15.5482,15.5482,2800.0
2005-11-02 10:30:00,18.63,18.68,18.63,18.65,8800.0,15.5482,15.59,15.5482,15.5649,8800.0
2005-11-02 10:35:00,18.65,18.74,18.64,18.7,25800.0,15.5649,15.64,15.5566,15.6067,25800.0
2005-11-02 10:40:00,18.71,18.91,18.71,18.9,11000.0,15.615,15.7819,15.615,15.7736,11000.0
2005-11-02 10:45:00,18.9,18.97,18.9,18.97,122600.0,15.7736,15.832,15.7736,15.832,122600.0
2005-11-02 10:50:00,18.97,18.97,18.82,18.89,14800.0,15.832,15.832,15.7068,15.7652,14800.0
2005-11-02 10:55:00,18.89,18.89,18.79,18.85,9600.0,15.7652,15.7652,15.6818,15.7318,9600.0
2005-11-02 11:00:00,18.84,18.89,18.84,18.87,9600.0,15.7235,15.7652,15.7235,15.7485,9600.0
2005-11-02 11:05:00,18.86,18.88,18.84,18.86,28600.0,15.7402,15.7569,15.7235,15.7402,28600.0
2005-11-02 11:10:00,18.86,18.88,18.79,18.85,24800.0,15.7402,15.7569,15.6818,15.7318,24800.0
2005-11-02 11:15:00,18.85,18.89,18.85,18.88,9800.0,15.7318,15.7652,15.7318,15.7569,9800.0
2005-11-02 11:20:00,18.88,18.9,18.87,18.88,38600.0,15.7569,15.7736,15.7485,15.7569,38600.0
2005-11-02 11:25:00,18.88,18.89,18.84,18.89,27400.0,15.7569,15.7652,15.7235,15.7652,27400.0
2005-11-02 11:30:00,18.88,18.98,18.88,18.95,40200.0,15.7569,15.8403,15.7569,15.8153,40200.0
2005-11-02 11:35:00,18.97,19.03,18.91,18.93,29800.0,15.832,15.8821,15.7819,15.7986,29800.0
2005-11-02 11:40:00,18.93,18.93,18.88,18.88,9600.0,15.7986,15.7986,15.7569,15.7569,9600.0
2005-11-02 11:45:00,18.89,18.91,18.85,18.85,11200.0,15.7652,15.7819,15.7318,15.7318,11200.0
2005-11-02 11:50:00,18.85,18.9,18.85,18.87,3200.0,15.7318,15.7736,15.7318,15.7485,3200.0
2005-11-02 11:55:00,18.87,18.89,18.86,18.86,4800.0,15.7485,15.7652,15.7402,15.7402,4800.0
2005-11-02 12:00:00,18.86,18.87,18.83,18.86,8000.0,15.7402,15.7485,15.7152,15.7402,8000.0
2005-11-02 12:05:00,18.86,18.88,18.85,18.85,5600.0,15.7402,15.7569,15.7318,15.7318,5600.0
2005-11-02 12:10:00,18.83,18.85,18.78,18.83,7800.0,15.7152,15.7318,15.6734,15.7152,7800.0
2005-11-02 12:15:00,18.85,18.88,18.81,18.84,9600.0,15.7318,15.7569,15.6985,15.7235,9600.0
2005-11-02 12:20:00,18.84,18.86,18.82,18.86,7200.0,15.7235,15.7402,15.7068,15.7402,7200.0
2005-11-02 12:25:00,18.89,18.89,18.86,18.86,6600.0,15.7652,15.7652,15.7402,15.7402,6600.0
2005-11-02 12:30:00,18.87,18.87,18.85,18.85,13800.0,15.7485,15.7485,15.7318,15.7318,13800.0
2005-11-02 12:35:00,18.85,18.85,18.82,18.83,2400.0,15.7318,15.7318,15.7068,15.7152,2400.0
2005-11-02 12:40:00,18.85,18.9,18.85,18.89,13400.0,15.7318,15.7736,15.7318,15.7652,13400.0
2005-11-02 12:45:00,18.9,18.9,18.88,18.89,5400.0,15.7736,15.7736,15.7569,15.7652,5400.0
2005-11-02 12:50:00,18.9,18.9,18.86,18.89,13000.0,15.7736,15.7736,15.7402,15.7652,13000.0
2005-11-02 12:55:00,18.88,18.88,18.86,18.86,12400.0,15.7569,15.7569,15.7402,15.7402,12400.0
2005-11-02 13:00:00,18.86,18.86,18.84,18.85,18000.0,15.7402,15.7402,15.7235,15.7318,18000.0
2005-11-02 13:05:00,18.86,18.93,18.84,18.89,24800.0,15.7402,15.7986,15.7235,15.7652,24800.0
2005-11-02 13:10:00,18.88,18.88,18.82,18.84,4800.0,15.7569,15.7569,15.7068,15.7235,4800.0
2005-11-02 13:15:00,18.83,18.83,18.82,18.82,9400.0,15.7152,15.7152,15.7068,15.7068,9400.0
2005-11-02 13:20:00,18.82,18.84,18.8,18.81,21000.0,15.7068,15.7235,15.6901,15.6985,21000.0
2005-11-02 13:25:00,18.8,18.84,18.8,18.84,15400.0,15.6901,15.7235,15.6901,15.7235,15400.0
2005-11-02 13:30:00,18.84,18.88,18.84,18.86,7000.0,15.7235,15.7569,15.7235,15.7402,7000.0
2005-11-02 13:35:00,18.86,18.9,18.86,18.88,9600.0,15.7402,15.7736,15.7402,15.7569,9600.0
2005-11-02 13:40:00,18.88,18.89,18.86,18.89,2000.0,15.7569,15.7652,15.7402,15.7652,2000.0
2005-11-02 13:45:00,18.88,18.88,18.84,18.86,11000.0,15.7569,15.7569,15.7235,15.7402,11000.0
2005-11-02 13:50:00,18.85,18.85,18.84,18.85,2400.0,15.7318,15.7318,15.7235,15.7318,2400.0
2005-11-02 13:55:00,18.85,18.85,18.84,18.85,13200.0,15.7318,15.7318,15.7235,15.7318,13200.0
2005-11-02 14:00:00,18.85,18.88,18.84,18.84,20000.0,15.7318,15.7569,15.7235,15.7235,20000.0
2005-11-02 14:05:00,18.85,18.85,18.83,18.84,7200.0,15.7318,15.7318,15.7152,15.7235,7200.0
2005-11-02 14:10:00,18.84,18.84,18.81,18.83,2200.0,15.7235,15.7235,15.6985,15.7152,2200.0
2005-11-02 14:15:00,18.81,18.85,18.81,18.85,5200.0,15.6985,15.7318,15.6985,15.7318,5200.0
2005-11-02 14:20:00,18.85,18.85,18.84,18.84,11400.0,15.7318,15.7318,15.7235,15.7235,11400.0
2005-11-02 14:25:00,18.83,18.84,18.79,18.8,12600.0,15.7152,15.7235,15.6818,15.6901,12600.0
2005-11-02 14:30:00,18.8,18.8,18.8,18.8,23600.0,15.6901,15.6901,15.6901,15.6901,23600.0
2005-11-02 14:35:00,18.8,18.8,18.79,18.79,17600.0,15.6901,15.6901,15.6818,15.6818,17600.0
2005-11-02 14:40:00,18.79,18.8,18.78,18.8,9200.0,15.6818,15.6901,15.6734,15.6901,9200.0
2005-11-02 14:45:00,18.8,18.8,18.79,18.79,10000.0,15.6901,15.6901,15.6818,15.6818,10000.0
2005-11-02 14:50:00,18.79,18.8,18.79,18.79,8400.0,15.6818,15.6901,15.6818,15.6818,8400.0
2005-11-02 14:55:00,18.79,18.8,18.72,18.75,17600.0,15.6818,15.6901,15.6234,15.6484,17600.0
2005-11-02 15:00:00,18.74,18.8,18.74,18.8,15200.0,15.64,15.6901,15.64,15.6901,15200.0
2005-11-02 15:05:00,18.8,18.8,18.79,18.79,20000.0,15.6901,15.6901,15.6818,15.6818,20000.0
2005-11-02 15:10:00,18.79,18.8,18.78,18.8,15600.0,15.6818,15.6901,15.6734,15.6901,15600.0
2005-11-02 15:15:00,18.8,18.82,18.79,18.8,18200.0,15.6901,15.7068,15.6818,15.6901,18200.0
2005-11-02 15:20:00,18.8,18.81,18.8,18.8,13600.0,15.6901,15.6985,15.6901,15.6901,13600.0
2005-11-02 15:25:00,18.81,18.83,18.73,18.8,38200.0,15.6985,15.7152,15.6317,15.6901,38200.0
2005-11-02 15:30:00,18.8,18.83,18.77,18.8,43000.0,15.6901,15.7152,15.6651,15.6901,43000.0
2005-11-02 15:35:00,18.8,18.8,18.79,18.8,33200.0,15.6901,15.6901,15.6818,15.6901,33200.0
2005-11-02 15:40:00,18.8,18.81,18.75,18.81,47600.0,15.6901,15.6985,15.6484,15.6985,47600.0
2005-11-02 15:45:00,18.81,18.82,18.73,18.75,40600.0,15.6985,15.7068,15.6317,15.6484,40600.0
2005-11-02 15:50:00,18.75,18.79,18.73,18.78,29600.0,15.6484,15.6818,15.6317,15.6734,29600.0
2005-11-02 15:55:00,18.79,18.83,18.73,18.73,43800.0,15.6818,15.7152,15.6317,15.6317,43800.0
2005-11-03 09:35:00,19.63,19.74,19.63,19.74,103800.0,16.3828,16.4746,16.3828,16.4746,103800.0
2005-11-03 09:40:00,19.75,19.8,19.75,19.75,121000.0,16.483,16.5247,16.483,16.483,121000.0
2005-11-03 09:45:00,19.75,20.05,19.75,19.95,115800.0,16.483,16.7333,16.483,16.6499,115800.0
2005-11-03 09:50:00,19.98,19.99,19.89,19.89,38000.0,16.6749,16.6833,16.5998,16.5998,38000.0
2005-11-03 09:55:00,19.82,19.87,19.73,19.75,137400.0,16.5414,16.5831,16.4663,16.483,137400.0
2005-11-03 10:00:00,19.75,19.79,19.63,19.68,49200.0,16.483,16.5164,16.3828,16.4245,49200.0
2005-11-03 10:05:00,19.67,19.82,19.67,19.8,84000.0,16.4162,16.5414,16.4162,16.5247,84000.0
2005-11-03 10:10:00,19.83,19.83,19.75,19.78,71800.0,16.5497,16.5497,16.483,16.508,71800.0
2005-11-03 10:15:00,19.75,19.84,19.75,19.84,27400.0,16.483,16.5581,16.483,16.5581,27400.0
2005-11-03 10:20:00,19.84,19.84,19.6,19.73,45800.0,16.5581,16.5581,16.3578,16.4663,45800.0
2005-11-03 10:25:00,19.73,19.74,19.38,19.5,51600.0,16.4663,16.4746,16.1742,16.2743,51600.0
2005-11-03 10:30:00,19.5,19.61,19.5,19.6,19200.0,16.2743,16.3661,16.2743,16.3578,19200.0
2005-11-03 10:35:00,19.61,19.7,19.61,19.68,33600.0,16.3661,16.4412,16.3661,16.4245,33600.0
2005-11-03 10:40:00,19.68,19.7,19.67,19.7,31800.0,16.4245,16.4412,16.4162,16.4412,31800.0
2005-11-03 10:45:00,19.7,19.7,19.64,19.64,49800.0,16.4412,16.4412,16.3912,16.3912,49800.0
2005-11-03 10:50:00,19.64,19.67,19.57,19.59,19800.0,16.3912,16.4162,16.3327,16.3494,19800.0
2005-11-03 10:55:00,19.59,19.63,19.45,19.58,36400.0,16.3494,16.3828,16.2326,16.3411,36400.0
2005-11-03 11:00:00,19.58,19.61,19.54,19.58,35200.0,16.3411,16.3661,16.3077,16.3411,35200.0
2005-11-03 11:05:00,19.58,19.6,19.55,19.6,23600.0,16.3411,16.3578,16.3161,16.3578,23600.0
2005-11-03 11:10:00,19.62,19.63,19.61,19.62,34600.0,16.3745,16.3828,16.3661,16.3745,34600.0
2005-11-03 11:15:00,19.61,19.75,19.59,19.71,56000.0,16.3661,16.483,16.3494,16.4496,56000.0
2005-11-03 11:20:00,19.72,19.73,19.64,19.67,21000.0,16.4579,16.4663,16.3912,16.4162,21000.0
2005-11-03 11:25:00,19.67,19.67,19.63,19.64,14000.0,16.4162,16.4162,16.3828,16.3912,14000.0
2005-11-03 11:30:00,19.64,19.65,19.59,19.59,22600.0,16.3912,16.3995,16.3494,16.3494,22600.0
2005-11-03 11:35:00,19.6,19.63,19.6,19.61,15400.0,16.3578,16.3828,16.3578,16.3661,15400.0
2005-11-03 11:40:00,19.61,19.69,19.6,19.69,18800.0,16.3661,16.4329,16.3578,16.4329,18800.0
2005-11-03 11:45:00,19.64,19.71,19.61,19.71,6200.0,16.3912,16.4496,16.3661,16.4496,6200.0
2005-11-03 11:50:00,19.7,19.72,19.65,19.68,9800.0,16.4412,16.4579,16.3995,16.4245,9800.0
2005-11-03 11:55:00,19.68,19.72,19.68,19.72,3600.0,16.4245,16.4579,16.4245,16.4579,3600.0
2005-11-03 12:00:00,19.72,19.74,19.7,19.7,17600.0,16.4579,16.4746,16.4412,16.4412,17600.0
2005-11-03 12:05:00,19.7,19.7,19.66,19.69,11800.0,16.4412,16.4412,16.4079,16.4329,11800.0
2005-11-03 12:10:00,19.7,19.75,19.7,19.75,52600.0,16.4412,16.483,16.4412,16.483,52600.0
2005-11-03 12:15:00,19.74,19.75,19.71,19.75,17600.0,16.4746,16.483,16.4496,16.483,17600.0
2005-11-03 12:20:00,19.75,19.87,19.75,19.8,61000.0,16.483,16.5831,16.483,16.5247,61000.0
2005-11-03 12:25:00,19.8,19.84,19.75,19.83,10000.0,16.5247,16.5581,16.483,16.5497,10000.0
2005-11-03 12:30:00,19.83,19.85,19.72,19.73,13600.0,16.5497,16.5664,16.4579,16.4663,13600.0
2005-11-03 12:35:00,19.73,19.75,19.68,19.75,16400.0,16.4663,16.483,16.4245,16.483,16400.0
2005-11-03 12:40:00,19.75,19.75,19.73,19.75,9000.0,16.483,16.483,16.4663,16.483,9000.0
2005-11-03 12:45:00,19.75,19.76,19.73,19.75,48400.0,16.483,16.4913,16.4663,16.483,48400.0
2005-11-03 12:50:00,19.75,19.75,19.71,19.72,27800.0,16.483,16.483,16.4496,16.4579,27800.0
2005-11-03 12:55:00,19.71,19.74,19.69,19.7,19600.0,16.4496,16.4746,16.4329,16.4412,19600.0
2005-11-03 13:00:00,19.71,19.72,19.7,19.7,4400.0,16.4496,16.4579,16.4412,16.4412,4400.0
2005-11-03 13:05:00,19.71,19.72,19.68,19.69,6800.0,16.4496,16.4579,16.4245,16.4329,6800.0
2005-11-03 13:10:00,19.67,19.72,19.67,19.71,9600.0,16.4162,16.4579,16.4162,16.4496,9600.0
2005-11-03 13:15:00,19.66,19.68,19.65,19.67,13000.0,16.4079,16.4245,16.3995,16.4162,13000.0
2005-11-03 13:20:00,19.66,19.68,19.66,19.68,9000.0,16.4079,16.4245,16.4079,16.4245,9000.0
2005-11-03 13:25:00,19.68,19.7,19.66,19.66,8000.0,16.4245,16.4412,16.4079,16.4079,8000.0
2005-11-03 13:30:00,19.66,19.68,19.66,19.67,3000.0,16.4079,16.4245,16.4079,16.4162,3000.0
2005-11-03 13:35:00,19.67,19.68,19.63,19.63,11600.0,16.4162,16.4245,16.3828,16.3828,11600.0
2005-11-03 13:40:00,19.64,19.71,19.62,19.67,7000.0,16.3912,16.4496,16.3745,16.4162,7000.0
2005-11-03 13:45:00,19.68,19.73,19.68,19.68,8800.0,16.4245,16.4663,16.4245,16.4245,8800.0
2005-11-03 13:50:00,19.68,19.72,19.68,19.69,8000.0,16.4245,16.4579,16.4245,16.4329,8000.0
2005-11-03 13:55:00,19.69,19.75,19.69,19.75,4000.0,16.4329,16.483,16.4329,16.483,4000.0
2005-11-03 14:00:00,19.75,19.75,19.74,19.75,39200.0,16.483,16.483,16.4746,16.483,39200.0
2005-11-03 14:05:00,19.75,19.78,19.74,19.77,19600.0,16.483,16.508,16.4746,16.4997,19600.0
2005-11-03 14:10:00,19.77,19.77,19.67,19.71,13000.0,16.4997,16.4997,16.4162,16.4496,13000.0
2005-11-03 14:15:00,19.71,19.73,19.65,19.72,14000.0,16.4496,16.4663,16.3995,16.4579,14000.0
2005-11-03 14:20:00,19.7,19.75,19.7,19.75,9800.0,16.4412,16.483,16.4412,16.483,9800.0
2005-11-03 14:25:00,19.74,19.74,19.71,19.73,5000.0,16.4746,16.4746,16.4496,16.4663,5000.0
2005-11-03 14:30:00,19.72,19.75,19.72,19.75,14800.0,16.4579,16.483,16.4579,16.483,14800.0
2005-11-03 14:35:00,19.75,19.75,19.72,19.73,13600.0,16.483,16.483,16.4579,16.4663,13600.0
2005-11-03 14:40:00,19.72,19.74,19.72,19.74,8600.0,16.4579,16.4746,16.4579,16.4746,8600.0
2005-11-03 14:45:00,19.74,19.75,19.72,19.74,18400.0,16.4746,16.483,16.4579,16.4746,18400.0
2005-11-03 14:50:00,19.73,19.75,19.71,19.72,22600.0,16.4663,16.483,16.4496,16.4579,22600.0
2005-11-03 14:55:00,19.72,19.75,19.72,19.73,50400.0,16.4579,16.483,16.4579,16.4663,50400.0
2005-11-03 15:00:00,19.73,19.73,19.67,19.72,25400.0,16.4663,16.4663,16.4162,16.4579,25400.0
2005-11-03 15:05:00,19.71,19.74,19.71,19.73,8400.0,16.4496,16.4746,16.4496,16.4663,8400.0
2005-11-03 15:10:00,19.74,19.75,19.74,19.74,23200.0,16.4746,16.483,16.4746,16.4746,23200.0
2005-11-03 15:15:00,19.74,19.75,19.71,19.71,29800.0,16.4746,16.483,16.4496,16.4496,29800.0
2005-11-03 15:20:00,19.7,19.72,19.69,19.7,31200.0,16.4412,16.4579,16.4329,16.4412,31200.0
2005-11-03 15:25:00,19.71,19.71,19.66,19.69,22600.0,16.4496,16.4496,16.4079,16.4329,22600.0
2005-11-03 15:30:00,19.69,19.7,19.68,19.68,20000.0,16.4329,16.4412,16.4245,16.4245,20000.0
2005-11-03 15:35:00,19.68,19.69,19.67,19.67,39600.0,16.4245,16.4329,16.4162,16.4162,39600.0
2005-11-03 15:40:00,19.67,19.68,19.67,19.68,30200.0,16.4162,16.4245,16.4162,16.4245,30200.0
2005-11-03 15:45:00,19.68,19.68,19.68,19.68,24400.0,16.4245,16.4245,16.4245,16.4245,24400.0
2005-11-03 15:50:00,19.68,19.68,19.64,19.64,46400.0,16.4245,16.4245,16.3912,16.3912,46400.0
2005-11-03 15:55:00,19.64,19.68,19.61,19.68,78400.0,16.3912,16.4245,16.3661,16.4245,78400.0
2005-11-04 09:30:00,19.65,19.69,19.65,19.69,28000.0,16.3995,16.4329,16.3995,16.4329,28000.0
2005-11-04 09:35:00,19.7,19.7,19.62,19.63,21600.0,16.4412,16.4412,16.3745,16.3828,21600.0
2005-11-04 09:40:00,19.63,19.69,19.63,19.63,11000.0,16.3828,16.4329,16.3828,16.3828,11000.0
2005-11-04 09:45:00,19.58,19.58,19.47,19.49,20000.0,16.3411,16.3411,16.2493,16.266,20000.0
2005-11-04 09:50:00,19.46,19.55,19.46,19.49,8400.0,16.2409,16.3161,16.2409,16.266,8400.0
2005-11-04 09:55:00,19.5,19.55,19.47,19.52,15200.0,16.2743,16.3161,16.2493,16.291,15200.0
2005-11-04 10:00:00,19.51,19.56,19.51,19.53,8400.0,16.2827,16.3244,16.2827,16.2994,8400.0
2005-11-04 10:05:00,19.51,19.55,19.51,19.53,9800.0,16.2827,16.3161,16.2827,16.2994,9800.0
2005-11-04 10:10:00,19.5,19.52,19.47,19.52,12600.0,16.2743,16.291,16.2493,16.291,12600.0
2005-11-04 10:15:00,19.52,19.53,19.5,19.5,109200.0,16.291,16.2994,16.2743,16.2743,109200.0
2005-11-04 10:20:00,19.5,19.57,19.5,19.52,18800.0,16.2743,16.3327,16.2743,16.291,18800.0
2005-11-04 10:25:00,19.52,19.57,19.52,19.57,3600.0,16.291,16.3327,16.291,16.3327,3600.0
2005-11-04 10:30:00,19.58,19.63,19.58,19.61,4400.0,16.3411,16.3828,16.3411,16.3661,4400.0
2005-11-04 10:35:00,19.61,19.61,19.58,19.61,7600.0,16.3661,16.3661,16.3411,16.3661,7600.0
2005-11-04 10:40:00,19.58,19.58,19.5,19.5,10200.0,16.3411,16.3411,16.2743,16.2743,10200.0
2005-11-04 10:45:00,19.5,19.56,19.5,19.5,17200.0,16.2743,16.3244,16.2743,16.2743,17200.0
2005-11-04 10:50:00,19.5,19.55,19.5,19.54,13400.0,16.2743,16.3161,16.2743,16.3077,13400.0
2005-11-04 10:55:00,19.55,19.55,19.5,19.5,84200.0,16.3161,16.3161,16.2743,16.2743,84200.0
2005-11-04 11:00:00,19.5,19.53,19.49,19.5,17800.0,16.2743,16.2994,16.266,16.2743,17800.0
2005-11-04 11:05:00,19.5,19.5,19.49,19.49,8000.0,16.2743,16.2743,16.266,16.266,8000.0
2005-11-04 11:10:00,19.5,19.53,19.49,19.52,15800.0,16.2743,16.2994,16.266,16.291,15800.0
2005-11-04 11:15:00,19.5,19.5,19.5,19.5,8800.0,16.2743,16.2743,16.2743,16.2743,8800.0
2005-11-04 11:20:00,19.51,19.54,19.5,19.54,3600.0,16.2827,16.3077,16.2743,16.3077,3600.0
2005-11-04 11:25:00,19.53,19.55,19.52,19.55,10400.0,16.2994,16.3161,16.291,16.3161,10400.0
2005-11-04 11:30:00,19.55,19.55,19.49,19.5,17600.0,16.3161,16.3161,16.266,16.2743,17600.0
2005-11-04 11:35:00,19.5,19.54,19.47,19.47,34600.0,16.2743,16.3077,16.2493,16.2493,34600.0
2005-11-04 11:40:00,19.47,19.48,19.47,19.48,3400.0,16.2493,16.2576,16.2493,16.2576,3400.0
2005-11-04 11:45:00,19.47,19.5,19.47,19.47,16400.0,16.2493,16.2743,16.2493,16.2493,16400.0
2005-11-04 11:50:00,19.46,19.49,19.46,19.48,3800.0,16.2409,16.266,16.2409,16.2576,3800.0
2005-11-04 11:55:00,19.46,19.5,19.46,19.48,5000.0,16.2409,16.2743,16.2409,16.2576,5000.0
2005-11-04 12:00:00,19.49,19.5,19.45,19.45,7000.0,16.266,16.2743,16.2326,16.2326,7000.0
2005-11-04 12:05:00,19.46,19.49,19.45,19.47,7600.0,16.2409,16.266,16.2326,16.2493,7600.0
2005-11-04 12:10:00,19.47,19.48,19.47,19.48,3400.0,16.2493,16.2576,16.2493,16.2576,3400.0
2005-11-04 12:15:00,19.48,19.48,19.47,19.47,3200.0,16.2576,16.2576,16.2493,16.2493,3200.0
2005-11-04 12:20:00,19.47,19.47,19.47,19.47,2800.0,16.2493,16.2493,16.2493,16.2493,2800.0
2005-11-04 12:25:00,19.47,19.47,19.43,19.43,17400.0,16.2493,16.2493,16.2159,16.2159,17400.0
2005-11-04 12:30:00,19.43,19.45,19.43,19.44,5600.0,16.2159,16.2326,16.2159,16.2242,5600.0
2005-11-04 12:35:00,19.44,19.45,19.4,19.41,19600.0,16.2242,16.2326,16.1909,16.1992,19600.0
2005-11-04 12:40:00,19.41,19.44,19.4,19.42,9600.0,16.1992,16.2242,16.1909,16.2076,9600.0
2005-11-04 12:45:00,19.42,19.48,19.42,19.47,8600.0,16.2076,16.2576,16.2076,16.2493,8600.0
2005-11-04 12:50:00,19.48,19.49,19.46,19.46,4200.0,16.2576,16.266,16.2409,16.2409,4200.0
2005-11-04 12:55:00,19.46,19.47,19.46,19.47,6800.0,16.2409,16.2493,16.2409,16.2493,6800.0
2005-11-04 13:00:00,19.47,19.48,19.36,19.41,19200.0,16.2493,16.2576,16.1575,16.1992,19200.0
2005-11-04 13:05:00,19.41,19.43,19.39,19.39,4800.0,16.1992,16.2159,16.1825,16.1825,4800.0
2005-11-04 13:10:00,19.39,19.44,19.39,19.44,3800.0,16.1825,16.2242,16.1825,16.2242,3800.0
2005-11-04 13:15:00,19.43,19.46,19.43,19.46,5200.0,16.2159,16.2409,16.2159,16.2409,5200.0
2005-11-04 13:20:00,19.46,19.46,19.42,19.42,5200.0,16.2409,16.2409,16.2076,16.2076,5200.0
2005-11-04 13:25:00,19.42,19.42,19.39,19.4,3600.0,16.2076,16.2076,16.1825,16.1909,3600.0
2005-11-04 13:30:00,19.39,19.39,19.38,19.38,2600.0,16.1825,16.1825,16.1742,16.1742,2600.0
2005-11-04 13:35:00,19.39,19.43,19.39,19.41,5800.0,16.1825,16.2159,16.1825,16.1992,5800.0
2005-11-04 13:40:00,19.41,19.41,19.34,19.36,6600.0,16.1992,16.1992,16.1408,16.1575,6600.0
2005-11-04 13:45:00,19.34,19.38,19.34,19.35,11200.0,16.1408,16.1742,16.1408,16.1491,11200.0
2005-11-04 13:50:00,19.36,19.36,19.33,19.35,4800.0,16.1575,16.1575,16.1324,16.1491,4800.0
2005-11-04 13:55:00,19.35,19.36,19.33,19.33,9400.0,16.1491,16.1575,16.1324,16.1324,9400.0
2005-11-04 14:00:00,19.33,19.4,19.33,19.36,6800.0,16.1324,16.1909,16.1324,16.1575,6800.0
2005-11-04 14:05:00,19.33,19.34,19.33,19.33,4800.0,16.1324,16.1408,16.1324,16.1324,4800.0
2005-11-04 14:10:00,19.34,19.34,19.33,19.33,4600.0,16.1408,16.1408,16.1324,16.1324,4600.0
2005-11-04 14:15:00,19.34,19.36,19.34,19.35,12200.0,16.1408,16.1575,16.1408,16.1491,12200.0
2005-11-04 14:20:00,19.34,19.38,19.33,19.38,2600.0,16.1408,16.1742,16.1324,16.1742,2600.0
2005-11-04 14:25:00,19.39,19.44,19.38,19.43,5200.0,16.1825,16.2242,16.1742,16.2159,5200.0
2005-11-04 14:30:00,19.43,19.43,19.39,19.39,5400.0,16.2159,16.2159,16.1825,16.1825,5400.0
2005-11-04 14:35:00,19.39,19.43,19.39,19.43,8200.0,16.1825,16.2159,16.1825,16.2159,8200.0
2005-11-04 14:40:00,19.38,19.41,19.38,19.38,3200.0,16.1742,16.1992,16.1742,16.1742,3200.0
2005-11-04 14:45:00,19.38,19.41,19.36,19.38,11000.0,16.1742,16.1992,16.1575,16.1742,11000.0
2005-11-04 14:50:00,19.38,19.45,19.38,19.43,9600.0,16.1742,16.2326,16.1742,16.2159,9600.0
2005-11-04 14:55:00,19.4,19.41,19.35,19.41,13200.0,16.1909,16.1992,16.1491,16.1992,13200.0
2005-11-04 15:00:00,19.41,19.42,19.38,19.38,5200.0,16.1992,16.2076,16.1742,16.1742,5200.0
2005-11-04 15:05:00,19.38,19.38,19.31,19.34,13400.0,16.1742,16.1742,16.1158,16.1408,13400.0
2005-11-04 15:10:00,19.35,19.38,19.35,19.36,11800.0,16.1491,16.1742,16.1491,16.1575,11800.0
2005-11-04 15:15:00,19.36,19.36,19.34,19.34,14400.0,16.1575,16.1575,16.1408,16.1408,14400.0
2005-11-04 15:20:00,19.34,19.34,19.31,19.32,8400.0,16.1408,16.1408,16.1158,16.1241,8400.0
2005-11-04 15:25:00,19.31,19.31,19.27,19.29,18800.0,16.1158,16.1158,16.0824,16.0991,18800.0
2005-11-04 15:30:00,19.29,19.3,19.23,19.25,28400.0,16.0991,16.1074,16.049,16.0657,28400.0
2005-11-04 15:35:00,19.25,19.3,19.24,19.3,51600.0,16.0657,16.1074,16.0573,16.1074,51600.0
2005-11-04 15:40:00,19.31,19.4,19.31,19.35,43600.0,16.1158,16.1909,16.1158,16.1491,43600.0
2005-11-04 15:45:00,19.38,19.4,19.36,19.4,15200.0,16.1742,16.1909,16.1575,16.1909,15200.0
2005-11-04 15:50:00,19.4,19.43,19.3,19.33,65600.0,16.1909,16.2159,16.1074,16.1324,65600.0
2005-11-04 15:55:00,19.33,19.42,19.33,19.36,47600.0,16.1324,16.2076,16.1324,16.1575,47600.0
2005-11-07 09:30:00,19.4,19.55,19.4,19.55,29600.0,16.1909,16.3161,16.1909,16.3161,29600.0
2005-11-07 09:35:00,19.55,19.55,19.43,19.43,20800.0,16.3161,16.3161,16.2159,16.2159,20800.0
2005-11-07 09:40:00,19.43,19.5,19.43,19.45,10400.0,16.2159,16.2743,16.2159,16.2326,10400.0
2005-11-07 09:45:00,19.48,19.53,19.48,19.5,9800.0,16.2576,16.2994,16.2576,16.2743,9800.0
2005-11-07 09:50:00,19.5,19.5,19.43,19.43,16800.0,16.2743,16.2743,16.2159,16.2159,16800.0
2005-11-07 09:55:00,19.43,19.48,19.43,19.46,4600.0,16.2159,16.2576,16.2159,16.2409,4600.0
2005-11-07 10:00:00,19.46,19.53,19.46,19.5,9000.0,16.2409,16.2994,16.2409,16.2743,9000.0
2005-11-07 10:05:00,19.5,19.53,19.5,19.52,22400.0,16.2743,16.2994,16.2743,16.291,22400.0
2005-11-07 10:10:00,19.53,19.56,19.5,19.5,22400.0,16.2994,16.3244,16.2743,16.2743,22400.0
2005-11-07 10:15:00,19.52,19.54,19.5,19.53,7800.0,16.291,16.3077,16.2743,16.2994,7800.0
2005-11-07 10:20:00,19.52,19.53,19.48,19.48,7200.0,16.291,16.2994,16.2576,16.2576,7200.0
2005-11-07 10:25:00,19.47,19.52,19.45,19.5,10200.0,16.2493,16.291,16.2326,16.2743,10200.0
2005-11-07 10:30:00,19.49,19.52,19.48,19.5,10800.0,16.266,16.291,16.2576,16.2743,10800.0
2005-11-07 10:35:00,19.5,19.55,19.49,19.53,11800.0,16.2743,16.3161,16.266,16.2994,11800.0
2005-11-07 10:40:00,19.5,19.54,19.48,19.54,8000.0,16.2743,16.3077,16.2576,16.3077,8000.0
2005-11-07 10:45:00,19.5,19.73,19.5,19.61,50000.0,16.2743,16.4663,16.2743,16.3661,50000.0
2005-11-07 10:50:00,19.6,19.6,19.55,19.55,17800.0,16.3578,16.3578,16.3161,16.3161,17800.0
2005-11-07 10:55:00,19.56,19.59,19.55,19.59,8800.0,16.3244,16.3494,16.3161,16.3494,8800.0
2005-11-07 11:00:00,19.6,19.65,19.59,19.59,5400.0,16.3578,16.3995,16.3494,16.3494,5400.0
2005-11-07 11:05:00,19.59,19.64,19.59,19.61,3200.0,16.3494,16.3912,16.3494,16.3661,3200.0
2005-11-07 11:10:00,19.59,19.6,19.56,19.58,12400.0,16.3494,16.3578,16.3244,16.3411,12400.0
2005-11-07 11:15:00,19.56,19.56,19.55,19.55,5400.0,16.3244,16.3244,16.3161,16.3161,5400.0
2005-11-07 11:20:00,19.54,19.56,19.53,19.53,6800.0,16.3077,16.3244,16.2994,16.2994,6800.0
2005-11-07 11:25:00,19.53,19.54,19.52,19.54,6000.0,16.2994,16.3077,16.291,16.3077,6000.0
2005-11-07 11:30:00,19.53,19.53,19.5,19.5,7400.0,16.2994,16.2994,16.2743,16.2743,7400.0
2005-11-07 11:35:00,19.5,19.52,19.5,19.5,6000.0,16.2743,16.291,16.2743,16.2743,6000.0
2005-11-07 11:40:00,19.5,19.51,19.49,19.5,7000.0,16.2743,16.2827,16.266,16.2743,7000.0
2005-11-07 11:45:00,19.5,19.5,19.46,19.47,11000.0,16.2743,16.2743,16.2409,16.2493,11000.0
2005-11-07 11:50:00,19.47,19.48,19.44,19.44,10400.0,16.2493,16.2576,16.2242,16.2242,10400.0
2005-11-07 11:55:00,19.44,19.5,19.44,19.48,7000.0,16.2242,16.2743,16.2242,16.2576,7000.0
2005-11-07 12:00:00,19.49,19.49,19.48,19.48,1800.0,16.266,16.266,16.2576,16.2576,1800.0
2005-11-07 12:05:00,19.48,19.48,19.43,19.43,7000.0,16.2576,16.2576,16.2159,16.2159,7000.0
2005-11-07 12:10:00,19.45,19.47,19.44,19.47,6800.0,16.2326,16.2493,16.2242,16.2493,6800.0
2005-11-07 12:15:00,19.47,19.52,19.47,19.52,8600.0,16.2493,16.291,16.2493,16.291,8600.0
2005-11-07 12:20:00,19.52,19.53,19.48,19.5,13200.0,16.291,16.2994,16.2576,16.2743,13200.0
2005-11-07 12:25:00,19.5,19.5,19.45,19.45,5200.0,16.2743,16.2743,16.2326,16.2326,5200.0
2005-11-07 12:30:00,19.44,19.45,19.41,19.41,8600.0,16.2242,16.2326,16.1992,16.1992,8600.0
2005-11-07 12:35:00,19.42,19.42,19.39,19.39,8400.0,16.2076,16.2076,16.1825,16.1825,8400.0
2005-11-07 12:40:00,19.39,19.42,19.38,19.4,14400.0,16.1825,16.2076,16.1742,16.1909,14400.0
2005-11-07 12:45:00,19.4,19.48,19.4,19.43,7800.0,16.1909,16.2576,16.1909,16.2159,7800.0
2005-11-07 12:50:00,19.42,19.42,19.41,19.41,2600.0,16.2076,16.2076,16.1992,16.1992,2600.0
2005-11-07 12:55:00,19.41,19.42,19.41,19.41,2600.0,16.1992,16.2076,16.1992,16.1992,2600.0
2005-11-07 13:00:00,19.41,19.41,19.4,19.4,1200.0,16.1992,16.1992,16.1909,16.1909,1200.0
2005-11-07 13:05:00,19.4,19.42,19.39,19.39,5200.0,16.1909,16.2076,16.1825,16.1825,5200.0
2005-11-07 13:10:00,19.39,19.4,19.39,19.4,1800.0,16.1825,16.1909,16.1825,16.1909,1800.0
2005-11-07 13:15:00,19.4,19.45,19.4,19.43,8600.0,16.1909,16.2326,16.1909,16.2159,8600.0
2005-11-07 13:20:00,19.45,19.5,19.43,19.45,7400.0,16.2326,16.2743,16.2159,16.2326,7400.0
2005-11-07 13:25:00,19.44,19.45,19.42,19.42,2000.0,16.2242,16.2326,16.2076,16.2076,2000.0
2005-11-07 13:30:00,19.42,19.42,19.39,19.39,3200.0,16.2076,16.2076,16.1825,16.1825,3200.0
2005-11-07 13:35:00,19.4,19.4,19.39,19.4,4800.0,16.1909,16.1909,16.1825,16.1909,4800.0
2005-11-07 13:40:00,19.4,19.46,19.39,19.42,10200.0,16.1909,16.2409,16.1825,16.2076,10200.0
2005-11-07 13:45:00,19.43,19.43,19.41,19.41,3200.0,16.2159,16.2159,16.1992,16.1992,3200.0
2005-11-07 13:50:00,19.42,19.42,19.39,19.39,3800.0,16.2076,16.2076,16.1825,16.1825,3800.0
2005-11-07 13:55:00,19.39,19.4,19.39,19.39,1600.0,16.1825,16.1909,16.1825,16.1825,1600.0
2005-11-07 14:00:00,19.39,19.39,19.38,19.38,6000.0,16.1825,16.1825,16.1742,16.1742,6000.0
2005-11-07 14:05:00,19.38,19.38,19.35,19.38,6000.0,16.1742,16.1742,16.1491,16.1742,6000.0
2005-11-07 14:10:00,19.36,19.52,19.36,19.49,3400.0,16.1575,16.291,16.1575,16.266,3400.0
2005-11-07 14:15:00,19.49,19.5,19.43,19.43,2800.0,16.266,16.2743,16.2159,16.2159,2800.0
2005-11-07 14:20:00,19.42,19.43,19.32,19.38,10600.0,16.2076,16.2159,16.1241,16.1742,10600.0
2005-11-07 14:25:00,19.38,19.45,19.36,19.45,3000.0,16.1742,16.2326,16.1575,16.2326,3000.0
2005-11-07 14:30:00,19.45,19.45,19.41,19.43,4200.0,16.2326,16.2326,16.1992,16.2159,4200.0
2005-11-07 14:35:00,19.43,19.46,19.43,19.45,4200.0,16.2159,16.2409,16.2159,16.2326,4200.0
2005-11-07 14:40:00,19.45,19.48,19.43,19.48,3600.0,16.2326,16.2576,16.2159,16.2576,3600.0
2005-11-07 14:45:00,19.5,19.5,19.45,19.47,11600.0,16.2743,16.2743,16.2326,16.2493,11600.0
2005-11-07 14:50:00,19.49,19.49,19.42,19.42,2600.0,16.266,16.266,16.2076,16.2076,2600.0
2005-11-07 14:55:00,19.41,19.41,19.38,19.38,2800.0,16.1992,16.1992,16.1742,16.1742,2800.0
2005-11-07 15:00:00,19.39,19.4,19.37,19.4,8400.0,16.1825,16.1909,16.1658,16.1909,8400.0
2005-11-07 15:05:00,19.39,19.42,19.37,19.42,6800.0,16.1825,16.2076,16.1658,16.2076,6800.0
2005-11-07 15:10:00,19.43,19.43,19.36,19.39,6800.0,16.2159,16.2159,16.1575,16.1825,6800.0
2005-11-07 15:15:00,19.39,19.41,19.39,19.39,10600.0,16.1825,16.1992,16.1825,16.1825,10600.0
2005-11-07 15:20:00,19.4,19.41,19.33,19.36,11400.0,16.1909,16.1992,16.1324,16.1575,11400.0
2005-11-07 15:25:00,19.35,19.41,19.33,19.41,4200.0,16.1491,16.1992,16.1324,16.1992,4200.0
2005-11-07 15:30:00,19.39,19.39,19.36,19.36,5600.0,16.1825,16.1825,16.1575,16.1575,5600.0
2005-11-07 15:35:00,19.36,19.38,19.36,19.38,12800.0,16.1575,16.1742,16.1575,16.1742,12800.0
2005-11-07 15:40:00,19.38,19.39,19.35,19.36,6400.0,16.1742,16.1825,16.1491,16.1575,6400.0
2005-11-07 15:45:00,19.36,19.38,19.36,19.38,4200.0,16.1575,16.1742,16.1575,16.1742,4200.0
2005-11-07 15:50:00,19.36,19.42,19.36,19.41,10000.0,16.1575,16.2076,16.1575,16.1992,10000.0
2005-11-07 15:55:00,19.39,19.39,19.32,19.35,20200.0,16.1825,16.1825,16.1241,16.1491,20200.0
2005-11-08 09:30:00,19.43,19.43,19.38,19.43,25400.0,16.2159,16.2159,16.1742,16.2159,25400.0
2005-11-08 09:35:00,19.4,19.47,19.35,19.47,12000.0,16.1909,16.2493,16.1491,16.2493,12000.0
2005-11-08 09:40:00,19.41,19.43,19.29,19.29,12400.0,16.1992,16.2159,16.0991,16.0991,12400.0
2005-11-08 09:45:00,19.31,19.34,19.25,19.25,9400.0,16.1158,16.1408,16.0657,16.0657,9400.0
2005-11-08 09:50:00,19.24,19.27,19.16,19.23,10400.0,16.0573,16.0824,15.9906,16.049,10400.0
2005-11-08 09:55:00,19.25,19.25,19.2,19.24,5200.0,16.0657,16.0657,16.024,16.0573,5200.0
2005-11-08 10:00:00,19.22,19.28,19.22,19.27,4000.0,16.0406,16.0907,16.0406,16.0824,4000.0
2005-11-08 10:05:00,19.25,19.35,19.25,19.35,8200.0,16.0657,16.1491,16.0657,16.1491,8200.0
2005-11-08 10:10:00,19.34,19.34,19.3,19.31,25400.0,16.1408,16.1408,16.1074,16.1158,25400.0
2005-11-08 10:15:00,19.3,19.32,19.3,19.31,8200.0,16.1074,16.1241,16.1074,16.1158,8200.0
2005-11-08 10:20:00,19.31,19.35,19.3,19.31,22000.0,16.1158,16.1491,16.1074,16.1158,22000.0
2005-11-08 10:25:00,19.31,19.33,19.28,19.28,27000.0,16.1158,16.1324,16.0907,16.0907,27000.0
2005-11-08 10:30:00,19.31,19.31,19.29,19.31,6000.0,16.1158,16.1158,16.0991,16.1158,6000.0
2005-11-08 10:35:00,19.3,19.31,19.25,19.26,13200.0,16.1074,16.1158,16.0657,16.074,13200.0
2005-11-08 10:40:00,19.27,19.28,19.25,19.28,8200.0,16.0824,16.0907,16.0657,16.0907,8200.0
2005-11-08 10:45:00,19.27,19.3,19.24,19.3,9800.0,16.0824,16.1074,16.0573,16.1074,9800.0
2005-11-08 10:50:00,19.3,19.3,19.28,19.29,3000.0,16.1074,16.1074,16.0907,16.0991,3000.0
2005-11-08 10:55:00,19.29,19.29,19.25,19.25,3800.0,16.0991,16.0991,16.0657,16.0657,3800.0
2005-11-08 11:00:00,19.24,19.3,19.24,19.27,6800.0,16.0573,16.1074,16.0573,16.0824,6800.0
2005-11-08 11:05:00,19.27,19.27,19.24,19.25,6200.0,16.0824,16.0824,16.0573,16.0657,6200.0
2005-11-08 11:10:00,19.25,19.25,19.23,19.23,6000.0,16.0657,16.0657,16.049,16.049,6000.0
2005-11-08 11:15:00,19.23,19.27,19.23,19.27,5600.0,16.049,16.0824,16.049,16.0824,5600.0
2005-11-08 11:20:00,19.27,19.35,19.27,19.31,11400.0,16.0824,16.1491,16.0824,16.1158,11400.0
2005-11-08 11:25:00,19.31,19.31,19.25,19.26,7800.0,16.1158,16.1158,16.0657,16.074,7800.0
2005-11-08 11:30:00,19.27,19.3,19.23,19.23,8000.0,16.0824,16.1074,16.049,16.049,8000.0
2005-11-08 11:35:00,19.23,19.23,19.16,19.17,24200.0,16.049,16.049,15.9906,15.9989,24200.0
2005-11-08 11:40:00,19.16,19.18,19.15,19.18,5600.0,15.9906,16.0073,15.9822,16.0073,5600.0
2005-11-08 11:45:00,19.2,19.24,19.2,19.23,7600.0,16.024,16.0573,16.024,16.049,7600.0
2005-11-08 11:50:00,19.23,19.23,19.22,19.22,5400.0,16.049,16.049,16.0406,16.0406,5400.0
2005-11-08 11:55:00,19.22,19.24,19.21,19.22,6400.0,16.0406,16.0573,16.0323,16.0406,6400.0
2005-11-08 12:00:00,19.21,19.26,19.21,19.25,13400.0,16.0323,16.074,16.0323,16.0657,13400.0
2005-11-08 12:05:00,19.25,19.25,19.24,19.25,3800.0,16.0657,16.0657,16.0573,16.0657,3800.0
2005-11-08 12:10:00,19.28,19.28,19.26,19.28,9600.0,16.0907,16.0907,16.074,16.0907,9600.0
2005-11-08 12:15:00,19.31,19.32,19.28,19.31,14400.0,16.1158,16.1241,16.0907,16.1158,14400.0
2005-11-08 12:20:00,19.31,19.33,19.3,19.33,11600.0,16.1158,16.1324,16.1074,16.1324,11600.0
2005-11-08 12:25:00,19.33,19.34,19.28,19.28,15200.0,16.1324,16.1408,16.0907,16.0907,15200.0
2005-11-08 12:30:00,19.31,19.35,19.31,19.35,4600.0,16.1158,16.1491,16.1158,16.1491,4600.0
2005-11-08 12:35:00,19.35,19.36,19.33,19.34,10400.0,16.1491,16.1575,16.1324,16.1408,10400.0
2005-11-08 12:40:00,19.33,19.33,19.28,19.31,8600.0,16.1324,16.1324,16.0907,16.1158,8600.0
2005-11-08 12:45:00,19.32,19.34,19.29,19.31,11800.0,16.1241,16.1408,16.0991,16.1158,11800.0
2005-11-08 12:50:00,19.34,19.35,19.28,19.28,7800.0,16.1408,16.1491,16.0907,16.0907,7800.0
2005-11-08 12:55:00,19.28,19.28,19.27,19.27,1800.0,16.0907,16.0907,16.0824,16.0824,1800.0
2005-11-08 13:00:00,19.28,19.34,19.28,19.32,18800.0,16.0907,16.1408,16.0907,16.1241,18800.0
2005-11-08 13:05:00,19.32,19.33,19.3,19.3,34600.0,16.1241,16.1324,16.1074,16.1074,34600.0
2005-11-08 13:10:00,19.3,19.3,19.25,19.25,9000.0,16.1074,16.1074,16.0657,16.0657,9000.0
2005-11-08 13:15:00,19.27,19.29,19.27,19.28,13800.0,16.0824,16.0991,16.0824,16.0907,13800.0
2005-11-08 13:20:00,19.28,19.28,19.26,19.27,2400.0,16.0907,16.0907,16.074,16.0824,2400.0
2005-11-08 13:25:00,19.27,19.3,19.27,19.28,7200.0,16.0824,16.1074,16.0824,16.0907,7200.0
2005-11-08 13:30:00,19.31,19.33,19.28,19.28,11800.0,16.1158,16.1324,16.0907,16.0907,11800.0
2005-11-08 13:35:00,19.28,19.3,19.28,19.29,3800.0,16.0907,16.1074,16.0907,16.0991,3800.0
2005-11-08 13:40:00,19.29,19.29,19.26,19.26,5600.0,16.0991,16.0991,16.074,16.074,5600.0
2005-11-08 13:45:00,19.26,19.26,19.23,19.23,6600.0,16.074,16.074,16.049,16.049,6600.0
2005-11-08 13:50:00,19.23,19.24,19.21,19.23,8600.0,16.049,16.0573,16.0323,16.049,8600.0
2005-11-08 13:55:00,19.22,19.24,19.21,19.21,2600.0,16.0406,16.0573,16.0323,16.0323,2600.0
2005-11-08 14:00:00,19.23,19.23,19.15,19.16,52600.0,16.049,16.049,15.9822,15.9906,52600.0
2005-11-08 14:05:00,19.17,19.17,19.14,19.17,15800.0,15.9989,15.9989,15.9739,15.9989,15800.0
2005-11-08 14:10:00,19.17,19.18,19.15,19.15,10000.0,15.9989,16.0073,15.9822,15.9822,10000.0
2005-11-08 14:15:00,19.17,19.18,19.14,19.14,8200.0,15.9989,16.0073,15.9739,15.9739,8200.0
2005-11-08 14:20:00,19.15,19.19,19.15,19.18,8000.0,15.9822,16.0156,15.9822,16.0073,8000.0
2005-11-08 14:25:00,19.18,19.25,19.18,19.22,11600.0,16.0073,16.0657,16.0073,16.0406,11600.0
2005-11-08 14:30:00,19.22,19.22,19.21,19.22,9800.0,16.0406,16.0406,16.0323,16.0406,9800.0
2005-11-08 14:35:00,19.21,19.22,19.2,19.21,17000.0,16.0323,16.0406,16.024,16.0323,17000.0
2005-11-08 14:40:00,19.2,19.2,19.18,19.18,6800.0,16.024,16.024,16.0073,16.0073,6800.0
2005-11-08 14:45:00,19.18,19.2,19.18,19.2,6200.0,16.0073,16.024,16.0073,16.024,6200.0
2005-11-08 14:50:00,19.2,19.21,19.2,19.2,4000.0,16.024,16.0323,16.024,16.024,4000.0
2005-11-08 14:55:00,19.2,19.2,19.16,19.18,12800.0,16.024,16.024,15.9906,16.0073,12800.0
2005-11-08 15:00:00,19.18,19.21,19.18,19.2,4200.0,16.0073,16.0323,16.0073,16.024,4200.0
2005-11-08 15:05:00,19.21,19.21,19.21,19.21,2800.0,16.0323,16.0323,16.0323,16.0323,2800.0
2005-11-08 15:10:00,19.21,19.21,19.21,19.21,6600.0,16.0323,16.0323,16.0323,16.0323,6600.0
2005-11-08 15:15:00,19.21,19.25,19.21,19.25,9600.0,16.0323,16.0657,16.0323,16.0657,9600.0
2005-11-08 15:20:00,19.25,19.26,19.24,19.26,4600.0,16.0657,16.074,16.0573,16.074,4600.0
2005-11-08 15:25:00,19.26,19.27,19.25,19.27,10000.0,16.074,16.0824,16.0657,16.0824,10000.0
2005-11-08 15:30:00,19.27,19.3,19.27,19.28,17000.0,16.0824,16.1074,16.0824,16.0907,17000.0
2005-11-08 15:35:00,19.29,19.33,19.29,19.31,9200.0,16.0991,16.1324,16.0991,16.1158,9200.0
2005-11-08 15:40:00,19.31,19.31,19.28,19.29,26400.0,16.1158,16.1158,16.0907,16.0991,26400.0
2005-11-08 15:45:00,19.29,19.3,19.27,19.29,17000.0,16.0991,16.1074,16.0824,16.0991,17000.0
2005-11-08 15:50:00,19.29,19.31,19.29,19.31,32400.0,16.0991,16.1158,16.0991,16.1158,32400.0
2005-11-08 15:55:00,19.31,19.31,19.3,19.3,13000.0,16.1158,16.1158,16.1074,16.1074,13000.0
2005-11-09 09:30:00,19.25,19.37,19.25,19.37,23200.0,16.0657,16.1658,16.0657,16.1658,23200.0
2005-11-09 09:35:00,19.43,19.5,19.43,19.47,14000.0,16.2159,16.2743,16.2159,16.2493,14000.0
2005-11-09 09:40:00,19.48,19.6,19.4,19.45,36600.0,16.2576,16.3578,16.1909,16.2326,36600.0
2005-11-09 09:45:00,19.45,19.5,19.38,19.49,12200.0,16.2326,16.2743,16.1742,16.266,12200.0
2005-11-09 09:50:00,19.49,19.5,19.45,19.46,8600.0,16.266,16.2743,16.2326,16.2409,8600.0
2005-11-09 09:55:00,19.46,19.56,19.46,19.56,14000.0,16.2409,16.3244,16.2409,16.3244,14000.0
2005-11-09 10:00:00,19.55,19.65,19.55,19.6,9400.0,16.3161,16.3995,16.3161,16.3578,9400.0
2005-11-09 10:05:00,19.6,19.6,19.49,19.6,5600.0,16.3578,16.3578,16.266,16.3578,5600.0
2005-11-09 10:10:00,19.58,19.58,19.52,19.52,2800.0,16.3411,16.3411,16.291,16.291,2800.0
2005-11-09 10:15:00,19.52,19.58,19.52,19.58,4800.0,16.291,16.3411,16.291,16.3411,4800.0
2005-11-09 10:20:00,19.56,19.56,19.44,19.44,6600.0,16.3244,16.3244,16.2242,16.2242,6600.0
2005-11-09 10:25:00,19.44,19.61,19.44,19.61,11000.0,16.2242,16.3661,16.2242,16.3661,11000.0
2005-11-09 10:30:00,19.62,19.63,19.61,19.61,6400.0,16.3745,16.3828,16.3661,16.3661,6400.0
2005-11-09 10:35:00,19.61,19.68,19.61,19.63,11000.0,16.3661,16.4245,16.3661,16.3828,11000.0
2005-11-09 10:40:00,19.63,19.63,19.61,19.61,6000.0,16.3828,16.3828,16.3661,16.3661,6000.0
2005-11-09 10:45:00,19.61,19.67,19.61,19.63,4200.0,16.3661,16.4162,16.3661,16.3828,4200.0
2005-11-09 10:50:00,19.64,19.68,19.57,19.63,6600.0,16.3912,16.4245,16.3327,16.3828,6600.0
2005-11-09 10:55:00,19.6,19.66,19.6,19.66,3800.0,16.3578,16.4079,16.3578,16.4079,3800.0
2005-11-09 11:00:00,19.65,19.65,19.62,19.62,3600.0,16.3995,16.3995,16.3745,16.3745,3600.0
2005-11-09 11:05:00,19.63,19.63,19.56,19.58,6400.0,16.3828,16.3828,16.3244,16.3411,6400.0
2005-11-09 11:10:00,19.57,19.57,19.55,19.56,6000.0,16.3327,16.3327,16.3161,16.3244,6000.0
2005-11-09 11:15:00,19.56,19.59,19.56,19.59,4800.0,16.3244,16.3494,16.3244,16.3494,4800.0
2005-11-09 11:20:00,19.58,19.59,19.58,19.58,1400.0,16.3411,16.3494,16.3411,16.3411,1400.0
2005-11-09 11:25:00,19.59,19.65,19.58,19.65,9400.0,16.3494,16.3995,16.3411,16.3995,9400.0
2005-11-09 11:30:00,19.64,19.64,19.63,19.63,400.0,16.3912,16.3912,16.3828,16.3828,400.0
2005-11-09 11:35:00,19.61,19.61,19.57,19.58,6000.0,16.3661,16.3661,16.3327,16.3411,6000.0
2005-11-09 11:40:00,19.57,19.57,19.55,19.55,1000.0,16.3327,16.3327,16.3161,16.3161,1000.0
2005-11-09 11:45:00,19.56,19.57,19.54,19.54,21400.0,16.3244,16.3327,16.3077,16.3077,21400.0
2005-11-09 11:50:00,19.54,19.59,19.54,19.59,8200.0,16.3077,16.3494,16.3077,16.3494,8200.0
2005-11-09 11:55:00,19.55,19.58,19.54,19.57,7000.0,16.3161,16.3411,16.3077,16.3327,7000.0
2005-11-09 12:00:00,19.59,19.64,19.58,19.6,8800.0,16.3494,16.3912,16.3411,16.3578,8800.0
2005-11-09 12:05:00,19.59,19.6,19.53,19.58,12800.0,16.3494,16.3578,16.2994,16.3411,12800.0
2005-11-09 12:10:00,19.58,19.58,19.53,19.55,11400.0,16.3411,16.3411,16.2994,16.3161,11400.0
2005-11-09 12:15:00,19.54,19.62,19.54,19.61,17800.0,16.3077,16.3745,16.3077,16.3661,17800.0
2005-11-09 12:20:00,19.61,19.62,19.59,19.61,4400.0,16.3661,16.3745,16.3494,16.3661,4400.0
2005-11-09 12:25:00,19.6,19.63,19.59,19.62,19600.0,16.3578,16.3828,16.3494,16.3745,19600.0
2005-11-09 12:30:00,19.62,19.62,19.58,19.58,5200.0,16.3745,16.3745,16.3411,16.3411,5200.0
2005-11-09 12:35:00,19.58,19.62,19.57,19.62,25000.0,16.3411,16.3745,16.3327,16.3745,25000.0
2005-11-09 12:40:00,19.61,19.63,19.58,19.58,2600.0,16.3661,16.3828,16.3411,16.3411,2600.0
2005-11-09 12:45:00,19.61,19.66,19.61,19.65,7000.0,16.3661,16.4079,16.3661,16.3995,7000.0
2005-11-09 12:50:00,19.65,19.8,19.65,19.72,29400.0,16.3995,16.5247,16.3995,16.4579,29400.0
2005-11-09 12:55:00,19.73,19.78,19.7,19.7,14600.0,16.4663,16.508,16.4412,16.4412,14600.0
2005-11-09 13:00:00,19.7,19.72,19.65,19.65,3400.0,16.4412,16.4579,16.3995,16.3995,3400.0
2005-11-09 13:05:00,19.65,19.69,19.6,19.6,7400.0,16.3995,16.4329,16.3578,16.3578,7400.0
2005-11-09 13:10:00,19.6,19.63,19.58,19.59,10200.0,16.3578,16.3828,16.3411,16.3494,10200.0
2005-11-09 13:15:00,19.59,19.63,19.58,19.6,23200.0,16.3494,16.3828,16.3411,16.3578,23200.0
2005-11-09 13:20:00,19.59,19.63,19.59,19.61,3600.0,16.3494,16.3828,16.3494,16.3661,3600.0
2005-11-09 13:25:00,19.6,19.6,19.54,19.56,8800.0,16.3578,16.3578,16.3077,16.3244,8800.0
2005-11-09 13:30:00,19.56,19.56,19.5,19.52,16000.0,16.3244,16.3244,16.2743,16.291,16000.0
2005-11-09 13:35:00,19.55,19.61,19.55,19.56,14800.0,16.3161,16.3661,16.3161,16.3244,14800.0
2005-11-09 13:40:00,19.55,19.58,19.52,19.58,1400.0,16.3161,16.3411,16.291,16.3411,1400.0
2005-11-09 13:45:00,19.55,19.56,19.55,19.55,10200.0,16.3161,16.3244,16.3161,16.3161,10200.0
2005-11-09 13:50:00,19.54,19.54,19.5,19.5,14200.0,16.3077,16.3077,16.2743,16.2743,14200.0
2005-11-09 13:55:00,19.5,19.56,19.5,19.55,18000.0,16.2743,16.3244,16.2743,16.3161,18000.0
2005-11-09 14:00:00,19.55,19.55,19.52,19.54,1800.0,16.3161,16.3161,16.291,16.3077,1800.0
2005-11-09 14:05:00,19.53,19.55,19.52,19.55,12800.0,16.2994,16.3161,16.291,16.3161,12800.0
2005-11-09 14:10:00,19.55,19.56,19.54,19.54,8600.0,16.3161,16.3244,16.3077,16.3077,8600.0
2005-11-09 14:15:00,19.54,19.58,19.54,19.57,4400.0,16.3077,16.3411,16.3077,16.3327,4400.0
2005-11-09 14:20:00,19.55,19.56,19.52,19.52,14200.0,16.3161,16.3244,16.291,16.291,14200.0
2005-11-09 14:25:00,19.51,19.57,19.51,19.57,16800.0,16.2827,16.3327,16.2827,16.3327,16800.0
2005-11-09 14:30:00,19.57,19.57,19.55,19.55,3200.0,16.3327,16.3327,16.3161,16.3161,3200.0
2005-11-09 14:35:00,19.55,19.57,19.55,19.56,16000.0,16.3161,16.3327,16.3161,16.3244,16000.0
2005-11-09 14:40:00,19.56,19.58,19.56,19.58,10400.0,16.3244,16.3411,16.3244,16.3411,10400.0
2005-11-09 14:45:00,19.58,19.63,19.58,19.63,12000.0,16.3411,16.3828,16.3411,16.3828,12000.0
2005-11-09 14:50:00,19.65,19.65,19.62,19.62,19800.0,16.3995,16.3995,16.3745,16.3745,19800.0
2005-11-09 14:55:00,19.6,19.64,19.6,19.61,23400.0,16.3578,16.3912,16.3578,16.3661,23400.0
2005-11-09 15:00:00,19.62,19.63,19.58,19.59,17000.0,16.3745,16.3828,16.3411,16.3494,17000.0
2005-11-09 15:05:00,19.59,19.64,19.59,19.61,10600.0,16.3494,16.3912,16.3494,16.3661,10600.0
2005-11-09 15:10:00,19.61,19.61,19.6,19.6,11400.0,16.3661,16.3661,16.3578,16.3578,11400.0
2005-11-09 15:15:00,19.6,19.7,19.6,19.7,31800.0,16.3578,16.4412,16.3578,16.4412,31800.0
2005-11-09 15:20:00,19.68,19.74,19.68,19.68,21200.0,16.4245,16.4746,16.4245,16.4245,21200.0
2005-11-09 15:25:00,19.68,19.7,19.65,19.68,21800.0,16.4245,16.4412,16.3995,16.4245,21800.0
2005-11-09 15:30:00,19.68,19.68,19.64,19.65,16400.0,16.4245,16.4245,16.3912,16.3995,16400.0
2005-11-09 15:35:00,19.65,19.7,19.65,19.68,52400.0,16.3995,16.4412,16.3995,16.4245,52400.0
2005-11-09 15:40:00,19.68,19.68,19.61,19.61,32400.0,16.4245,16.4245,16.3661,16.3661,32400.0
2005-11-09 15:45:00,19.62,19.72,19.61,19.69,37600.0,16.3745,16.4579,16.3661,16.4329,37600.0
2005-11-09 15:50:00,19.69,19.74,19.64,19.65,27600.0,16.4329,16.4746,16.3912,16.3995,27600.0
2005-11-09 15:55:00,19.65,19.68,19.59,19.65,38400.0,16.3995,16.4245,16.3494,16.3995,38400.0
2005-11-10 09:30:00,19.98,20.0,19.94,19.94,34600.0,16.6749,16.6916,16.6415,16.6415,34600.0
2005-11-10 09:35:00,19.95,20.0,19.92,19.99,24800.0,16.6499,16.6916,16.6248,16.6833,24800.0
2005-11-10 09:40:00,19.94,19.95,19.89,19.95,9600.0,16.6415,16.6499,16.5998,16.6499,9600.0
2005-11-10 09:45:00,19.95,19.99,19.95,19.99,20200.0,16.6499,16.6833,16.6499,16.6833,20200.0
2005-11-10 09:50:00,19.99,20.0,19.98,19.99,24600.0,16.6833,16.6916,16.6749,16.6833,24600.0
2005-11-10 09:55:00,20.0,20.13,19.99,20.09,52000.0,16.6916,16.8001,16.6833,16.7667,52000.0
2005-11-10 10:00:00,20.09,20.2,20.09,20.2,19000.0,16.7667,16.8585,16.7667,16.8585,19000.0
2005-11-10 10:05:00,20.14,20.15,20.02,20.03,17600.0,16.8085,16.8168,16.7083,16.7167,17600.0
2005-11-10 10:10:00,20.0,20.0,19.98,20.0,14800.0,16.6916,16.6916,16.6749,16.6916,14800.0
2005-11-10 10:15:00,20.0,20.0,19.96,19.97,30000.0,16.6916,16.6916,16.6582,16.6666,30000.0
2005-11-10 10:20:00,19.97,19.97,19.94,19.95,22000.0,16.6666,16.6666,16.6415,16.6499,22000.0
2005-11-10 10:25:00,19.95,19.96,19.93,19.95,22600.0,16.6499,16.6582,16.6332,16.6499,22600.0
2005-11-10 10:30:00,19.95,19.96,19.9,19.91,12600.0,16.6499,16.6582,16.6082,16.6165,12600.0
2005-11-10 10:35:00,19.92,19.92,19.88,19.91,2400.0,16.6248,16.6248,16.5915,16.6165,2400.0
2005-11-10 10:40:00,19.91,19.91,19.9,19.9,12200.0,16.6165,16.6165,16.6082,16.6082,12200.0
2005-11-10 10:45:00,19.86,19.89,19.84,19.86,8600.0,16.5748,16.5998,16.5581,16.5748,8600.0
2005-11-10 10:50:00,19.87,19.87,19.87,19.87,1600.0,16.5831,16.5831,16.5831,16.5831,1600.0
2005-11-10 10:55:00,19.87,19.92,19.87,19.92,6400.0,16.5831,16.6248,16.5831,16.6248,6400.0
2005-11-10 11:00:00,19.92,19.92,19.91,19.92,19800.0,16.6248,16.6248,16.6165,16.6248,19800.0
2005-11-10 11:05:00,19.92,19.93,19.92,19.93,14000.0,16.6248,16.6332,16.6248,16.6332,14000.0
2005-11-10 11:10:00,19.93,20.0,19.93,20.0,38800.0,16.6332,16.6916,16.6332,16.6916,38800.0
2005-11-10 11:15:00,20.0,20.0,19.99,20.0,30600.0,16.6916,16.6916,16.6833,16.6916,30600.0
2005-11-10 11:20:00,20.0,20.05,20.0,20.02,7800.0,16.6916,16.7333,16.6916,16.7083,7800.0
2005-11-10 11:25:00,20.03,20.13,20.03,20.08,27000.0,16.7167,16.8001,16.7167,16.7584,27000.0
2005-11-10 11:30:00,20.07,20.08,20.07,20.08,12200.0,16.75,16.7584,16.75,16.7584,12200.0
2005-11-10 11:35:00,20.08,20.08,20.02,20.02,8400.0,16.7584,16.7584,16.7083,16.7083,8400.0
2005-11-10 11:40:00,20.03,20.03,19.98,19.99,16200.0,16.7167,16.7167,16.6749,16.6833,16200.0
2005-11-10 11:45:00,19.99,20.01,19.99,20.0,10600.0,16.6833,16.7,16.6833,16.6916,10600.0
2005-11-10 11:50:00,20.01,20.05,20.01,20.04,7400.0,16.7,16.7333,16.7,16.725,7400.0
2005-11-10 11:55:00,20.05,20.06,20.05,20.06,12400.0,16.7333,16.7417,16.7333,16.7417,12400.0
2005-11-10 12:00:00,20.06,20.06,20.05,20.05,2000.0,16.7417,16.7417,16.7333,16.7333,2000.0
2005-11-10 12:05:00,20.06,20.06,20.05,20.05,6800.0,16.7417,16.7417,16.7333,16.7333,6800.0
2005-11-10 12:10:00,20.05,20.05,20.04,20.05,6200.0,16.7333,16.7333,16.725,16.7333,6200.0
2005-11-10 12:15:00,20.03,20.03,20.03,20.03,7400.0,16.7167,16.7167,16.7167,16.7167,7400.0
2005-11-10 12:20:00,20.03,20.05,20.03,20.04,10200.0,16.7167,16.7333,16.7167,16.725,10200.0
2005-11-10 12:25:00,20.05,20.09,20.04,20.09,7600.0,16.7333,16.7667,16.725,16.7667,7600.0
2005-11-10 12:30:00,20.09,20.14,20.09,20.12,7600.0,16.7667,16.8085,16.7667,16.7918,7600.0
2005-11-10 12:35:00,20.11,20.11,20.07,20.08,4000.0,16.7834,16.7834,16.75,16.7584,4000.0
2005-11-10 12:40:00,20.09,20.09,20.08,20.08,3000.0,16.7667,16.7667,16.7584,16.7584,3000.0
2005-11-10 12:45:00,20.09,20.09,20.08,20.08,1400.0,16.7667,16.7667,16.7584,16.7584,1400.0
2005-11-10 12:50:00,20.08,20.08,20.07,20.08,4800.0,16.7584,16.7584,16.75,16.7584,4800.0
2005-11-10 12:55:00,20.08,20.08,20.07,20.07,20000.0,16.7584,16.7584,16.75,16.75,20000.0
2005-11-10 13:00:00,20.07,20.1,20.07,20.1,5800.0,16.75,16.7751,16.75,16.7751,5800.0
2005-11-10 13:05:00,20.1,20.15,20.1,20.15,10000.0,16.7751,16.8168,16.7751,16.8168,10000.0
2005-11-10 13:10:00,20.15,20.15,20.14,20.14,5400.0,16.8168,16.8168,16.8085,16.8085,5400.0
2005-11-10 13:15:00,20.15,20.15,20.13,20.13,2600.0,16.8168,16.8168,16.8001,16.8001,2600.0
2005-11-10 13:20:00,20.13,20.13,20.12,20.13,8200.0,16.8001,16.8001,16.7918,16.8001,8200.0
2005-11-10 13:25:00,20.13,20.15,20.12,20.13,7000.0,16.8001,16.8168,16.7918,16.8001,7000.0
2005-11-10 13:30:00,20.13,20.13,20.1,20.1,9600.0,16.8001,16.8001,16.7751,16.7751,9600.0
2005-11-10 13:35:00,20.1,20.15,20.09,20.13,18800.0,16.7751,16.8168,16.7667,16.8001,18800.0
2005-11-10 13:40:00,20.14,20.14,20.13,20.13,4000.0,16.8085,16.8085,16.8001,16.8001,4000.0
2005-11-10 13:45:00,20.14,20.16,20.14,20.15,5600.0,16.8085,16.8251,16.8085,16.8168,5600.0
2005-11-10 13:50:00,20.16,20.25,20.16,20.23,17200.0,16.8251,16.9003,16.8251,16.8836,17200.0
2005-11-10 13:55:00,20.23,20.25,20.21,20.23,12600.0,16.8836,16.9003,16.8669,16.8836,12600.0
2005-11-10 14:00:00,20.23,20.25,20.23,20.23,6600.0,16.8836,16.9003,16.8836,16.8836,6600.0
2005-11-10 14:05:00,20.21,20.22,20.21,20.21,5800.0,16.8669,16.8752,16.8669,16.8669,5800.0
2005-11-10 14:10:00,20.2,20.22,20.18,20.22,5200.0,16.8585,16.8752,16.8418,16.8752,5200.0
2005-11-10 14:15:00,20.22,20.22,20.21,20.22,8400.0,16.8752,16.8752,16.8669,16.8752,8400.0
2005-11-10 14:20:00,20.22,20.22,20.2,20.2,5000.0,16.8752,16.8752,16.8585,16.8585,5000.0
2005-11-10 14:25:00,20.18,20.19,20.18,20.19,11000.0,16.8418,16.8502,16.8418,16.8502,11000.0
2005-11-10 14:30:00,20.19,20.25,20.15,20.21,29200.0,16.8502,16.9003,16.8168,16.8669,29200.0
2005-11-10 14:35:00,20.22,20.22,20.2,20.21,9000.0,16.8752,16.8752,16.8585,16.8669,9000.0
2005-11-10 14:40:00,20.21,20.21,20.08,20.1,18000.0,16.8669,16.8669,16.7584,16.7751,18000.0
2005-11-10 14:45:00,20.1,20.13,20.1,20.11,26400.0,16.7751,16.8001,16.7751,16.7834,26400.0
2005-11-10 14:50:00,20.12,20.15,20.11,20.15,9600.0,16.7918,16.8168,16.7834,16.8168,9600.0
2005-11-10 14:55:00,20.15,20.18,20.15,20.16,8200.0,16.8168,16.8418,16.8168,16.8251,8200.0
2005-11-10 15:00:00,20.16,20.17,20.16,20.16,13000.0,16.8251,16.8335,16.8251,16.8251,13000.0
2005-11-10 15:05:00,20.15,20.17,20.14,20.14,43800.0,16.8168,16.8335,16.8085,16.8085,43800.0
2005-11-10 15:10:00,20.15,20.18,20.14,20.18,12400.0,16.8168,16.8418,16.8085,16.8418,12400.0
2005-11-10 15:15:00,20.18,20.22,20.18,20.22,13200.0,16.8418,16.8752,16.8418,16.8752,13200.0
2005-11-10 15:20:00,20.22,20.34,20.22,20.27,21000.0,16.8752,16.9754,16.8752,16.917,21000.0
2005-11-10 15:25:00,20.27,20.32,20.27,20.31,14400.0,16.917,16.9587,16.917,16.9503,14400.0
2005-11-10 15:30:00,20.31,20.43,20.31,20.39,76800.0,16.9503,17.0505,16.9503,17.0171,76800.0
2005-11-10 15:35:00,20.38,20.39,20.36,20.36,16800.0,17.0088,17.0171,16.9921,16.9921,16800.0
2005-11-10 15:40:00,20.36,20.38,20.35,20.36,35200.0,16.9921,17.0088,16.9837,16.9921,35200.0
2005-11-10 15:45:00,20.35,20.36,20.32,20.32,33200.0,16.9837,16.9921,16.9587,16.9587,33200.0
2005-11-10 15:50:00,20.33,20.33,20.27,20.28,49000.0,16.967,16.967,16.917,16.9253,49000.0
2005-11-10 15:55:00,20.27,20.28,20.24,20.27,163600.0,16.917,16.9253,16.8919,16.917,163600.0
2005-11-11 09:30:00,20.38,20.46,20.38,20.43,21800.0,17.0088,17.0755,17.0088,17.0505,21800.0
2005-11-11 09:35:00,20.43,20.58,20.43,20.57,17200.0,17.0505,17.1757,17.0505,17.1673,17200.0
2005-11-11 09:40:00,20.57,20.6,20.46,20.48,18000.0,17.1673,17.1924,17.0755,17.0922,18000.0
2005-11-11 09:45:00,20.48,20.58,20.48,20.53,23600.0,17.0922,17.1757,17.0922,17.1339,23600.0
2005-11-11 09:50:00,20.53,20.58,20.51,20.54,20600.0,17.1339,17.1757,17.1173,17.1423,20600.0
2005-11-11 09:55:00,20.57,20.61,20.54,20.6,24000.0,17.1673,17.2007,17.1423,17.1924,24000.0
2005-11-11 10:00:00,20.6,20.6,20.57,20.57,18000.0,17.1924,17.1924,17.1673,17.1673,18000.0
2005-11-11 10:05:00,20.56,20.56,20.46,20.49,10600.0,17.159,17.159,17.0755,17.1006,10600.0
2005-11-11 10:10:00,20.49,20.56,20.49,20.56,15800.0,17.1006,17.159,17.1006,17.159,15800.0
2005-11-11 10:15:00,20.57,20.75,20.57,20.7,26800.0,17.1673,17.3176,17.1673,17.2758,26800.0
2005-11-11 10:20:00,20.7,20.7,20.61,20.63,14200.0,17.2758,17.2758,17.2007,17.2174,14200.0
2005-11-11 10:25:00,20.61,20.62,20.61,20.61,5200.0,17.2007,17.2091,17.2007,17.2007,5200.0
2005-11-11 10:30:00,20.6,20.64,20.6,20.61,7400.0,17.1924,17.2257,17.1924,17.2007,7400.0
2005-11-11 10:35:00,20.61,20.61,20.59,20.59,14600.0,17.2007,17.2007,17.184,17.184,14600.0
2005-11-11 10:40:00,20.59,20.59,20.57,20.57,3600.0,17.184,17.184,17.1673,17.1673,3600.0
2005-11-11 10:45:00,20.57,20.6,20.57,20.6,12800.0,17.1673,17.1924,17.1673,17.1924,12800.0
2005-11-11 10:50:00,20.59,20.59,20.58,20.58,7400.0,17.184,17.184,17.1757,17.1757,7400.0
2005-11-11 10:55:00,20.58,20.59,20.58,20.59,8400.0,17.1757,17.184,17.1757,17.184,8400.0
2005-11-11 11:00:00,20.58,20.6,20.58,20.59,8200.0,17.1757,17.1924,17.1757,17.184,8200.0
2005-11-11 11:05:00,20.59,20.59,20.56,20.56,16600.0,17.184,17.184,17.159,17.159,16600.0
2005-11-11 11:10:00,20.57,20.59,20.57,20.59,5200.0,17.1673,17.184,17.1673,17.184,5200.0
2005-11-11 11:15:00,20.58,20.59,20.58,20.58,5800.0,17.1757,17.184,17.1757,17.1757,5800.0
2005-11-11 11:20:00,20.56,20.56,20.54,20.54,5800.0,17.159,17.159,17.1423,17.1423,5800.0
2005-11-11 11:25:00,20.54,20.54,20.5,20.5,7200.0,17.1423,17.1423,17.1089,17.1089,7200.0
2005-11-11 11:30:00,20.5,20.53,20.5,20.52,9800.0,17.1089,17.1339,17.1089,17.1256,9800.0
2005-11-11 11:35:00,20.51,20.51,20.5,20.5,16400.0,17.1173,17.1173,17.1089,17.1089,16400.0
2005-11-11 11:40:00,20.5,20.5,20.48,20.49,6400.0,17.1089,17.1089,17.0922,17.1006,6400.0
2005-11-11 11:45:00,20.49,20.49,20.48,20.49,15800.0,17.1006,17.1006,17.0922,17.1006,15800.0
2005-11-11 11:50:00,20.49,20.49,20.46,20.46,4000.0,17.1006,17.1006,17.0755,17.0755,4000.0
2005-11-11 11:55:00,20.47,20.48,20.47,20.48,8600.0,17.0839,17.0922,17.0839,17.0922,8600.0
2005-11-11 12:00:00,20.47,20.48,20.45,20.47,15000.0,17.0839,17.0922,17.0672,17.0839,15000.0
2005-11-11 12:05:00,20.47,20.47,20.47,20.47,1000.0,17.0839,17.0839,17.0839,17.0839,1000.0
2005-11-11 12:10:00,20.46,20.48,20.46,20.48,4600.0,17.0755,17.0922,17.0755,17.0922,4600.0
2005-11-11 12:15:00,20.48,20.48,20.46,20.46,8000.0,17.0922,17.0922,17.0755,17.0755,8000.0
2005-11-11 12:20:00,20.46,20.46,20.45,20.45,1200.0,17.0755,17.0755,17.0672,17.0672,1200.0
2005-11-11 12:25:00,20.45,20.45,20.45,20.45,0.0,17.0672,17.0672,17.0672,17.0672,0.0
2005-11-11 12:30:00,20.44,20.44,20.35,20.36,16000.0,17.0588,17.0588,16.9837,16.9921,16000.0
2005-11-11 12:35:00,20.36,20.36,20.33,20.34,9000.0,16.9921,16.9921,16.967,16.9754,9000.0
2005-11-11 12:40:00,20.34,20.35,20.34,20.35,7000.0,16.9754,16.9837,16.9754,16.9837,7000.0
2005-11-11 12:45:00,20.36,20.38,20.36,20.38,5400.0,16.9921,17.0088,16.9921,17.0088,5400.0
2005-11-11 12:50:00,20.38,20.43,20.38,20.43,6000.0,17.0088,17.0505,17.0088,17.0505,6000.0
2005-11-11 12:55:00,20.43,20.43,20.43,20.43,3200.0,17.0505,17.0505,17.0505,17.0505,3200.0
2005-11-11 13:00:00,20.42,20.42,20.4,20.41,7600.0,17.0421,17.0421,17.0254,17.0338,7600.0
2005-11-11 13:05:00,20.4,20.4,20.4,20.4,200.0,17.0254,17.0254,17.0254,17.0254,200.0
2005-11-11 13:10:00,20.4,20.43,20.4,20.43,7800.0,17.0254,17.0505,17.0254,17.0505,7800.0
2005-11-11 13:15:00,20.43,20.43,20.41,20.43,6000.0,17.0505,17.0505,17.0338,17.0505,6000.0
2005-11-11 13:20:00,20.41,20.42,20.41,20.41,1800.0,17.0338,17.0421,17.0338,17.0338,1800.0
2005-11-11 13:25:00,20.41,20.41,20.4,20.4,6800.0,17.0338,17.0338,17.0254,17.0254,6800.0
2005-11-11 13:30:00,20.41,20.41,20.4,20.41,5200.0,17.0338,17.0338,17.0254,17.0338,5200.0
2005-11-11 13:35:00,20.41,20.43,20.41,20.42,20000.0,17.0338,17.0505,17.0338,17.0421,20000.0
2005-11-11 13:40:00,20.43,20.45,20.42,20.45,12400.0,17.0505,17.0672,17.0421,17.0672,12400.0
2005-11-11 13:45:00,20.45,20.45,20.44,20.44,2400.0,17.0672,17.0672,17.0588,17.0588,2400.0
2005-11-11 13:50:00,20.44,20.44,20.43,20.43,2000.0,17.0588,17.0588,17.0505,17.0505,2000.0
2005-11-11 13:55:00,20.42,20.42,20.41,20.42,1800.0,17.0421,17.0421,17.0338,17.0421,1800.0
2005-11-11 14:00:00,20.42,20.43,20.42,20.43,4400.0,17.0421,17.0505,17.0421,17.0505,4400.0
2005-11-11 14:05:00,20.43,20.43,20.41,20.41,2200.0,17.0505,17.0505,17.0338,17.0338,2200.0
2005-11-11 14:10:00,20.41,20.42,20.41,20.42,5400.0,17.0338,17.0421,17.0338,17.0421,5400.0
2005-11-11 14:15:00,20.41,20.41,20.4,20.4,3800.0,17.0338,17.0338,17.0254,17.0254,3800.0
2005-11-11 14:20:00,20.38,20.38,20.38,20.38,1200.0,17.0088,17.0088,17.0088,17.0088,1200.0
2005-11-11 14:25:00,20.38,20.38,20.35,20.36,9400.0,17.0088,17.0088,16.9837,16.9921,9400.0
2005-11-11 14:30:00,20.36,20.36,20.35,20.36,5800.0,16.9921,16.9921,16.9837,16.9921,5800.0
2005-11-11 14:35:00,20.36,20.4,20.36,20.4,12400.0,16.9921,17.0254,16.9921,17.0254,12400.0
2005-11-11 14:40:00,20.4,20.4,20.37,20.39,9800.0,17.0254,17.0254,17.0004,17.0171,9800.0
2005-11-11 14:45:00,20.36,20.36,20.34,20.36,8400.0,16.9921,16.9921,16.9754,16.9921,8400.0
2005-11-11 14:50:00,20.36,20.39,20.36,20.39,5400.0,16.9921,17.0171,16.9921,17.0171,5400.0
2005-11-11 14:55:00,20.42,20.48,20.42,20.48,10600.0,17.0421,17.0922,17.0421,17.0922,10600.0
2005-11-11 15:00:00,20.46,20.46,20.43,20.43,3600.0,17.0755,17.0755,17.0505,17.0505,3600.0
2005-11-11 15:05:00,20.43,20.43,20.43,20.43,5200.0,17.0505,17.0505,17.0505,17.0505,5200.0
2005-11-11 15:10:00,20.43,20.43,20.42,20.43,9000.0,17.0505,17.0505,17.0421,17.0505,9000.0
2005-11-11 15:15:00,20.43,20.44,20.42,20.43,5200.0,17.0505,17.0588,17.0421,17.0505,5200.0
2005-11-11 15:20:00,20.42,20.42,20.4,20.4,5000.0,17.0421,17.0421,17.0254,17.0254,5000.0
2005-11-11 15:25:00,20.39,20.39,20.36,20.38,32000.0,17.0171,17.0171,16.9921,17.0088,32000.0
2005-11-11 15:30:00,20.36,20.38,20.36,20.36,9400.0,16.9921,17.0088,16.9921,16.9921,9400.0
2005-11-11 15:35:00,20.36,20.38,20.36,20.36,9000.0,16.9921,17.0088,16.9921,16.9921,9000.0
2005-11-11 15:40:00,20.36,20.38,20.36,20.38,20800.0,16.9921,17.0088,16.9921,17.0088,20800.0
2005-11-11 15:45:00,20.38,20.43,20.37,20.43,25600.0,17.0088,17.0505,17.0004,17.0505,25600.0
2005-11-11 15:50:00,20.43,20.45,20.43,20.43,16800.0,17.0505,17.0672,17.0505,17.0505,16800.0
2005-11-11 15:55:00,20.42,20.43,20.4,20.43,40800.0,17.0421,17.0505,17.0254,17.0505,40800.0
2005-11-14 09:30:00,20.46,20.49,20.46,20.46,11200.0,17.0755,17.1006,17.0755,17.0755,11200.0
2005-11-14 09:35:00,20.52,20.52,20.48,20.5,11800.0,17.1256,17.1256,17.0922,17.1089,11800.0
2005-11-14 09:40:00,20.5,20.5,20.47,20.49,18000.0,17.1089,17.1089,17.0839,17.1006,18000.0
2005-11-14 09:45:00,20.47,20.5,20.46,20.5,4800.0,17.0839,17.1089,17.0755,17.1089,4800.0
2005-11-14 09:50:00,20.5,20.5,20.48,20.48,3000.0,17.1089,17.1089,17.0922,17.0922,3000.0
2005-11-14 09:55:00,20.5,20.55,20.5,20.52,11400.0,17.1089,17.1506,17.1089,17.1256,11400.0
2005-11-14 10:00:00,20.53,20.68,20.53,20.63,125400.0,17.1339,17.2591,17.1339,17.2174,125400.0
2005-11-14 10:05:00,20.62,20.65,20.61,20.65,14800.0,17.2091,17.2341,17.2007,17.2341,14800.0
2005-11-14 10:10:00,20.65,20.73,20.65,20.68,34400.0,17.2341,17.3009,17.2341,17.2591,34400.0
2005-11-14 10:15:00,20.69,20.69,20.68,20.68,124400.0,17.2675,17.2675,17.2591,17.2591,124400.0
2005-11-14 10:20:00,20.68,20.73,20.68,20.71,14600.0,17.2591,17.3009,17.2591,17.2842,14600.0
2005-11-14 10:25:00,20.71,20.74,20.68,20.74,8000.0,17.2842,17.3092,17.2591,17.3092,8000.0
2005-11-14 10:30:00,20.7,20.71,20.69,20.69,4000.0,17.2758,17.2842,17.2675,17.2675,4000.0
2005-11-14 10:35:00,20.68,20.68,20.67,20.67,7400.0,17.2591,17.2591,17.2508,17.2508,7400.0
2005-11-14 10:40:00,20.67,20.67,20.65,20.65,1200.0,17.2508,17.2508,17.2341,17.2341,1200.0
2005-11-14 10:45:00,20.65,20.65,20.63,20.64,4200.0,17.2341,17.2341,17.2174,17.2257,4200.0
2005-11-14 10:50:00,20.63,20.64,20.63,20.63,5000.0,17.2174,17.2257,17.2174,17.2174,5000.0
2005-11-14 10:55:00,20.63,20.64,20.61,20.61,5200.0,17.2174,17.2257,17.2007,17.2007,5200.0
2005-11-14 11:00:00,20.6,20.6,20.56,20.58,5400.0,17.1924,17.1924,17.159,17.1757,5400.0
2005-11-14 11:05:00,20.58,20.58,20.55,20.55,2800.0,17.1757,17.1757,17.1506,17.1506,2800.0
2005-11-14 11:10:00,20.54,20.54,20.53,20.53,3000.0,17.1423,17.1423,17.1339,17.1339,3000.0
2005-11-14 11:15:00,20.52,20.52,20.48,20.5,17600.0,17.1256,17.1256,17.0922,17.1089,17600.0
2005-11-14 11:20:00,20.5,20.5,20.48,20.48,4400.0,17.1089,17.1089,17.0922,17.0922,4400.0
2005-11-14 11:25:00,20.48,20.49,20.48,20.49,10000.0,17.0922,17.1006,17.0922,17.1006,10000.0
2005-11-14 11:30:00,20.49,20.52,20.48,20.52,10000.0,17.1006,17.1256,17.0922,17.1256,10000.0
2005-11-14 11:35:00,20.51,20.51,20.48,20.48,3200.0,17.1173,17.1173,17.0922,17.0922,3200.0
2005-11-14 11:40:00,20.49,20.5,20.48,20.5,5000.0,17.1006,17.1089,17.0922,17.1089,5000.0
2005-11-14 11:45:00,20.49,20.5,20.48,20.48,6800.0,17.1006,17.1089,17.0922,17.0922,6800.0
2005-11-14 11:50:00,20.48,20.48,20.48,20.48,1000.0,17.0922,17.0922,17.0922,17.0922,1000.0
2005-11-14 11:55:00,20.48,20.48,20.46,20.47,1600.0,17.0922,17.0922,17.0755,17.0839,1600.0
2005-11-14 12:00:00,20.46,20.47,20.46,20.46,1400.0,17.0755,17.0839,17.0755,17.0755,1400.0
2005-11-14 12:05:00,20.46,20.5,20.46,20.5,10200.0,17.0755,17.1089,17.0755,17.1089,10200.0
2005-11-14 12:10:00,20.5,20.53,20.5,20.52,9600.0,17.1089,17.1339,17.1089,17.1256,9600.0
2005-11-14 12:15:00,20.53,20.53,20.51,20.51,800.0,17.1339,17.1339,17.1173,17.1173,800.0
2005-11-14 12:20:00,20.5,20.52,20.5,20.5,11400.0,17.1089,17.1256,17.1089,17.1089,11400.0
2005-11-14 12:25:00,20.5,20.51,20.5,20.51,8000.0,17.1089,17.1173,17.1089,17.1173,8000.0
2005-11-14 12:30:00,20.5,20.51,20.5,20.5,7400.0,17.1089,17.1173,17.1089,17.1089,7400.0
2005-11-14 12:35:00,20.5,20.51,20.5,20.51,4600.0,17.1089,17.1173,17.1089,17.1173,4600.0
2005-11-14 12:40:00,20.51,20.54,20.51,20.53,4200.0,17.1173,17.1423,17.1173,17.1339,4200.0
2005-11-14 12:45:00,20.53,20.53,20.52,20.52,1000.0,17.1339,17.1339,17.1256,17.1256,1000.0
2005-11-14 12:50:00,20.52,20.52,20.51,20.51,3000.0,17.1256,17.1256,17.1173,17.1173,3000.0
2005-11-14 12:55:00,20.51,20.51,20.5,20.5,2600.0,17.1173,17.1173,17.1089,17.1089,2600.0
2005-11-14 13:00:00,20.5,20.51,20.5,20.5,1200.0,17.1089,17.1173,17.1089,17.1089,1200.0
2005-11-14 13:05:00,20.5,20.51,20.5,20.51,5200.0,17.1089,17.1173,17.1089,17.1173,5200.0
2005-11-14 13:10:00,20.5,20.51,20.5,20.51,3200.0,17.1089,17.1173,17.1089,17.1173,3200.0
2005-11-14 13:15:00,20.51,20.52,20.5,20.5,13200.0,17.1173,17.1256,17.1089,17.1089,13200.0
2005-11-14 13:20:00,20.5,20.5,20.49,20.5,11400.0,17.1089,17.1089,17.1006,17.1089,11400.0
2005-11-14 13:25:00,20.5,20.5,20.5,20.5,0.0,17.1089,17.1089,17.1089,17.1089,0.0
2005-11-14 13:30:00,20.5,20.5,20.5,20.5,800.0,17.1089,17.1089,17.1089,17.1089,800.0
2005-11-14 13:35:00,20.49,20.5,20.49,20.5,12000.0,17.1006,17.1089,17.1006,17.1089,12000.0
2005-11-14 13:40:00,20.5,20.51,20.5,20.5,7200.0,17.1089,17.1173,17.1089,17.1089,7200.0
2005-11-14 13:45:00,20.5,20.5,20.49,20.49,2600.0,17.1089,17.1089,17.1006,17.1006,2600.0
2005-11-14 13:50:00,20.48,20.5,20.46,20.48,24200.0,17.0922,17.1089,17.0755,17.0922,24200.0
2005-11-14 13:55:00,20.47,20.47,20.45,20.46,4400.0,17.0839,17.0839,17.0672,17.0755,4400.0
2005-11-14 14:00:00,20.47,20.47,20.47,20.47,1600.0,17.0839,17.0839,17.0839,17.0839,1600.0
2005-11-14 14:05:00,20.46,20.46,20.45,20.45,5600.0,17.0755,17.0755,17.0672,17.0672,5600.0
2005-11-14 14:10:00,20.46,20.46,20.41,20.42,5000.0,17.0755,17.0755,17.0338,17.0421,5000.0
2005-11-14 14:15:00,20.42,20.45,20.42,20.45,3400.0,17.0421,17.0672,17.0421,17.0672,3400.0
2005-11-14 14:20:00,20.43,20.43,20.43,20.43,10800.0,17.0505,17.0505,17.0505,17.0505,10800.0
2005-11-14 14:25:00,20.43,20.45,20.43,20.43,7600.0,17.0505,17.0672,17.0505,17.0505,7600.0
2005-11-14 14:30:00,20.44,20.44,20.43,20.43,3400.0,17.0588,17.0588,17.0505,17.0505,3400.0
2005-11-14 14:35:00,20.43,20.45,20.43,20.45,2400.0,17.0505,17.0672,17.0505,17.0672,2400.0
2005-11-14 14:40:00,20.43,20.44,20.43,20.44,8400.0,17.0505,17.0588,17.0505,17.0588,8400.0
2005-11-14 14:45:00,20.43,20.43,20.43,20.43,1400.0,17.0505,17.0505,17.0505,17.0505,1400.0
2005-11-14 14:50:00,20.43,20.43,20.43,20.43,5400.0,17.0505,17.0505,17.0505,17.0505,5400.0
2005-11-14 14:55:00,20.43,20.43,20.43,20.43,4200.0,17.0505,17.0505,17.0505,17.0505,4200.0
2005-11-14 15:00:00,20.43,20.43,20.43,20.43,2800.0,17.0505,17.0505,17.0505,17.0505,2800.0
2005-11-14 15:05:00,20.43,20.43,20.42,20.42,7200.0,17.0505,17.0505,17.0421,17.0421,7200.0
2005-11-14 15:10:00,20.41,20.43,20.41,20.43,10800.0,17.0338,17.0505,17.0338,17.0505,10800.0
2005-11-14 15:15:00,20.43,20.43,20.43,20.43,600.0,17.0505,17.0505,17.0505,17.0505,600.0
2005-11-14 15:20:00,20.42,20.43,20.41,20.43,10800.0,17.0421,17.0505,17.0338,17.0505,10800.0
2005-11-14 15:25:00,20.43,20.43,20.4,20.41,3400.0,17.0505,17.0505,17.0254,17.0338,3400.0
2005-11-14 15:30:00,20.4,20.4,20.4,20.4,2200.0,17.0254,17.0254,17.0254,17.0254,2200.0
2005-11-14 15:35:00,20.4,20.4,20.37,20.38,12800.0,17.0254,17.0254,17.0004,17.0088,12800.0
2005-11-14 15:40:00,20.38,20.42,20.37,20.42,14800.0,17.0088,17.0421,17.0004,17.0421,14800.0
2005-11-14 15:45:00,20.41,20.43,20.39,20.41,13800.0,17.0338,17.0505,17.0171,17.0338,13800.0
2005-11-14 15:50:00,20.42,20.42,20.35,20.39,15600.0,17.0421,17.0421,16.9837,17.0171,15600.0
2005-11-14 15:55:00,20.36,20.41,20.36,20.41,11400.0,16.9921,17.0338,16.9921,17.0338,11400.0
2005-11-15 09:35:00,20.5,20.64,20.5,20.63,56200.0,17.1089,17.2257,17.1089,17.2174,56200.0
2005-11-15 09:40:00,20.6,20.6,20.51,20.53,7400.0,17.1924,17.1924,17.1173,17.1339,7400.0
2005-11-15 09:45:00,20.52,20.58,20.52,20.57,3200.0,17.1256,17.1757,17.1256,17.1673,3200.0
2005-11-15 09:50:00,20.59,20.61,20.58,20.6,10400.0,17.184,17.2007,17.1757,17.1924,10400.0
2005-11-15 09:55:00,20.61,20.73,20.61,20.71,8200.0,17.2007,17.3009,17.2007,17.2842,8200.0
2005-11-15 10:00:00,20.66,20.71,20.66,20.71,7800.0,17.2424,17.2842,17.2424,17.2842,7800.0
2005-11-15 10:05:00,20.71,20.71,20.67,20.71,19800.0,17.2842,17.2842,17.2508,17.2842,19800.0
2005-11-15 10:10:00,20.68,20.69,20.63,20.65,8000.0,17.2591,17.2675,17.2174,17.2341,8000.0
2005-11-15 10:15:00,20.63,20.68,20.63,20.63,7800.0,17.2174,17.2591,17.2174,17.2174,7800.0
2005-11-15 10:20:00,20.63,20.65,20.63,20.64,4000.0,17.2174,17.2341,17.2174,17.2257,4000.0
2005-11-15 10:25:00,20.65,20.65,20.65,20.65,3600.0,17.2341,17.2341,17.2341,17.2341,3600.0
2005-11-15 10:30:00,20.65,20.65,20.65,20.65,4000.0,17.2341,17.2341,17.2341,17.2341,4000.0
2005-11-15 10:35:00,20.65,20.67,20.65,20.67,3800.0,17.2341,17.2508,17.2341,17.2508,3800.0
2005-11-15 10:40:00,20.67,20.67,20.64,20.64,3600.0,17.2508,17.2508,17.2257,17.2257,3600.0
2005-11-15 10:45:00,20.65,20.65,20.64,20.65,7800.0,17.2341,17.2341,17.2257,17.2341,7800.0
2005-11-15 10:50:00,20.65,20.65,20.63,20.64,4200.0,17.2341,17.2341,17.2174,17.2257,4200.0
2005-11-15 10:55:00,20.64,20.64,20.61,20.61,1800.0,17.2257,17.2257,17.2007,17.2007,1800.0
2005-11-15 11:00:00,20.61,20.61,20.61,20.61,3400.0,17.2007,17.2007,17.2007,17.2007,3400.0
2005-11-15 11:05:00,20.61,20.61,20.6,20.6,1600.0,17.2007,17.2007,17.1924,17.1924,1600.0
2005-11-15 11:10:00,20.6,20.61,20.59,20.59,4400.0,17.1924,17.2007,17.184,17.184,4400.0
2005-11-15 11:15:00,20.59,20.59,20.58,20.59,14800.0,17.184,17.184,17.1757,17.184,14800.0
2005-11-15 11:20:00,20.58,20.58,20.57,20.58,12200.0,17.1757,17.1757,17.1673,17.1757,12200.0
2005-11-15 11:25:00,20.57,20.58,20.57,20.58,9200.0,17.1673,17.1757,17.1673,17.1757,9200.0
2005-11-15 11:30:00,20.58,20.58,20.55,20.56,397000.0,17.1757,17.1757,17.1506,17.159,397000.0
2005-11-15 11:35:00,20.55,20.55,20.49,20.5,4800.0,17.1506,17.1506,17.1006,17.1089,4800.0
2005-11-15 11:40:00,20.49,20.5,20.48,20.48,9600.0,17.1006,17.1089,17.0922,17.0922,9600.0
2005-11-15 11:45:00,20.47,20.5,20.43,20.46,6600.0,17.0839,17.1089,17.0505,17.0755,6600.0
2005-11-15 11:50:00,20.43,20.45,20.43,20.43,32600.0,17.0505,17.0672,17.0505,17.0505,32600.0
2005-11-15 11:55:00,20.46,20.47,20.45,20.46,14600.0,17.0755,17.0839,17.0672,17.0755,14600.0
2005-11-15 12:00:00,20.46,20.46,20.44,20.44,21000.0,17.0755,17.0755,17.0588,17.0588,21000.0
2005-11-15 12:05:00,20.45,20.45,20.42,20.43,10800.0,17.0672,17.0672,17.0421,17.0505,10800.0
2005-11-15 12:10:00,20.43,20.45,20.42,20.44,24400.0,17.0505,17.0672,17.0421,17.0588,24400.0
2005-11-15 12:15:00,20.45,20.47,20.43,20.46,26400.0,17.0672,17.0839,17.0505,17.0755,26400.0
2005-11-15 12:20:00,20.46,20.46,20.43,20.44,8200.0,17.0755,17.0755,17.0505,17.0588,8200.0
2005-11-15 12:25:00,20.45,20.5,20.44,20.48,7600.0,17.0672,17.1089,17.0588,17.0922,7600.0
2005-11-15 12:30:00,20.48,20.48,20.47,20.47,4200.0,17.0922,17.0922,17.0839,17.0839,4200.0
2005-11-15 12:35:00,20.47,20.48,20.45,20.46,10000.0,17.0839,17.0922,17.0672,17.0755,10000.0
2005-11-15 12:40:00,20.46,20.48,20.45,20.46,15000.0,17.0755,17.0922,17.0672,17.0755,15000.0
2005-11-15 12:45:00,20.46,20.49,20.45,20.48,5800.0,17.0755,17.1006,17.0672,17.0922,5800.0
2005-11-15 12:50:00,20.47,20.51,20.47,20.51,19200.0,17.0839,17.1173,17.0839,17.1173,19200.0
2005-11-15 12:55:00,20.51,20.55,20.49,20.51,16200.0,17.1173,17.1506,17.1006,17.1173,16200.0
2005-11-15 13:00:00,20.5,20.5,20.49,20.49,5000.0,17.1089,17.1089,17.1006,17.1006,5000.0
2005-11-15 13:05:00,20.49,20.49,20.48,20.48,4400.0,17.1006,17.1006,17.0922,17.0922,4400.0
2005-11-15 13:10:00,20.49,20.49,20.49,20.49,2000.0,17.1006,17.1006,17.1006,17.1006,2000.0
2005-11-15 13:15:00,20.49,20.49,20.46,20.46,13800.0,17.1006,17.1006,17.0755,17.0755,13800.0
2005-11-15 13:20:00,20.47,20.48,20.45,20.45,8200.0,17.0839,17.0922,17.0672,17.0672,8200.0
2005-11-15 13:25:00,20.43,20.47,20.43,20.44,3600.0,17.0505,17.0839,17.0505,17.0588,3600.0
2005-11-15 13:30:00,20.43,20.48,20.43,20.45,3400.0,17.0505,17.0922,17.0505,17.0672,3400.0
2005-11-15 13:35:00,20.47,20.47,20.43,20.43,2600.0,17.0839,17.0839,17.0505,17.0505,2600.0
2005-11-15 13:40:00,20.43,20.43,20.36,20.4,10200.0,17.0505,17.0505,16.9921,17.0254,10200.0
2005-11-15 13:45:00,20.4,20.4,20.37,20.37,2600.0,17.0254,17.0254,17.0004,17.0004,2600.0
2005-11-15 13:50:00,20.37,20.37,20.35,20.36,4600.0,17.0004,17.0004,16.9837,16.9921,4600.0
2005-11-15 13:55:00,20.36,20.36,20.13,20.25,60400.0,16.9921,16.9921,16.8001,16.9003,60400.0
2005-11-15 14:00:00,20.25,20.29,20.25,20.28,21800.0,16.9003,16.9336,16.9003,16.9253,21800.0
2005-11-15 14:05:00,20.28,20.29,20.25,20.25,14200.0,16.9253,16.9336,16.9003,16.9003,14200.0
2005-11-15 14:10:00,20.27,20.3,20.19,20.19,12200.0,16.917,16.942,16.8502,16.8502,12200.0
2005-11-15 14:15:00,20.2,20.25,20.17,20.25,10800.0,16.8585,16.9003,16.8335,16.9003,10800.0
2005-11-15 14:20:00,20.25,20.25,20.22,20.22,5000.0,16.9003,16.9003,16.8752,16.8752,5000.0
2005-11-15 14:25:00,20.22,20.25,20.22,20.25,5200.0,16.8752,16.9003,16.8752,16.9003,5200.0
2005-11-15 14:30:00,20.24,20.25,20.23,20.24,5800.0,16.8919,16.9003,16.8836,16.8919,5800.0
2005-11-15 14:35:00,20.24,20.26,20.22,20.22,6800.0,16.8919,16.9086,16.8752,16.8752,6800.0
2005-11-15 14:40:00,20.22,20.25,20.21,20.24,6600.0,16.8752,16.9003,16.8669,16.8919,6600.0
2005-11-15 14:45:00,20.22,20.24,20.2,20.21,8000.0,16.8752,16.8919,16.8585,16.8669,8000.0
2005-11-15 14:50:00,20.22,20.24,20.19,20.23,5200.0,16.8752,16.8919,16.8502,16.8836,5200.0
2005-11-15 14:55:00,20.21,20.21,20.17,20.18,5600.0,16.8669,16.8669,16.8335,16.8418,5600.0
2005-11-15 15:00:00,20.17,20.2,20.17,20.2,7400.0,16.8335,16.8585,16.8335,16.8585,7400.0
2005-11-15 15:05:00,20.2,20.2,20.18,20.18,3000.0,16.8585,16.8585,16.8418,16.8418,3000.0
2005-11-15 15:10:00,20.19,20.25,20.19,20.25,3400.0,16.8502,16.9003,16.8502,16.9003,3400.0
2005-11-15 15:15:00,20.25,20.3,20.25,20.29,5400.0,16.9003,16.942,16.9003,16.9336,5400.0
2005-11-15 15:20:00,20.29,20.36,20.29,20.36,9400.0,16.9336,16.9921,16.9336,16.9921,9400.0
2005-11-15 15:25:00,20.36,20.41,20.34,20.34,16400.0,16.9921,17.0338,16.9754,16.9754,16400.0
2005-11-15 15:30:00,20.35,20.39,20.33,20.39,13200.0,16.9837,17.0171,16.967,17.0171,13200.0
2005-11-15 15:35:00,20.4,20.41,20.38,20.4,14000.0,17.0254,17.0338,17.0088,17.0254,14000.0
2005-11-15 15:40:00,20.38,20.41,20.38,20.39,11600.0,17.0088,17.0338,17.0088,17.0171,11600.0
2005-11-15 15:45:00,20.39,20.42,20.37,20.37,11400.0,17.0171,17.0421,17.0004,17.0004,11400.0
2005-11-15 15:50:00,20.37,20.41,20.33,20.35,14400.0,17.0004,17.0338,16.967,16.9837,14400.0
2005-11-15 15:55:00,20.37,20.42,20.35,20.36,21800.0,17.0004,17.0421,16.9837,16.9921,21800.0
2005-11-16 09:30:00,20.35,20.37,20.35,20.37,10400.0,16.9837,17.0004,16.9837,17.0004,10400.0
2005-11-16 09:35:00,20.36,20.45,20.36,20.38,4400.0,16.9921,17.0672,16.9921,17.0088,4400.0
2005-11-16 09:40:00,20.38,20.38,20.36,20.36,2400.0,17.0088,17.0088,16.9921,16.9921,2400.0
2005-11-16 09:45:00,20.36,20.37,20.31,20.31,6200.0,16.9921,17.0004,16.9503,16.9503,6200.0
2005-11-16 09:50:00,20.3,20.33,20.28,20.3,27600.0,16.942,16.967,16.9253,16.942,27600.0
2005-11-16 09:55:00,20.28,20.3,20.28,20.3,1400.0,16.9253,16.942,16.9253,16.942,1400.0
2005-11-16 10:00:00,20.28,20.35,20.28,20.35,5200.0,16.9253,16.9837,16.9253,16.9837,5200.0
2005-11-16 10:05:00,20.32,20.34,20.29,20.29,1600.0,16.9587,16.9754,16.9336,16.9336,1600.0
2005-11-16 10:10:00,20.28,20.29,20.28,20.28,6200.0,16.9253,16.9336,16.9253,16.9253,6200.0
2005-11-16 10:15:00,20.28,20.3,20.28,20.3,5400.0,16.9253,16.942,16.9253,16.942,5400.0
2005-11-16 10:20:00,20.31,20.33,20.31,20.33,1200.0,16.9503,16.967,16.9503,16.967,1200.0
2005-11-16 10:25:00,20.32,20.36,20.28,20.28,27000.0,16.9587,16.9921,16.9253,16.9253,27000.0
2005-11-16 10:30:00,20.3,20.33,20.3,20.3,1600.0,16.942,16.967,16.942,16.942,1600.0
2005-11-16 10:35:00,20.3,20.31,20.29,20.29,3400.0,16.942,16.9503,16.9336,16.9336,3400.0
2005-11-16 10:40:00,20.29,20.29,20.28,20.29,2200.0,16.9336,16.9336,16.9253,16.9336,2200.0
2005-11-16 10:45:00,20.3,20.36,20.3,20.31,112400.0,16.942,16.9921,16.942,16.9503,112400.0
2005-11-16 10:50:00,20.3,20.32,20.3,20.3,600.0,16.942,16.9587,16.942,16.942,600.0
2005-11-16 10:55:00,20.32,20.32,20.29,20.29,2200.0,16.9587,16.9587,16.9336,16.9336,2200.0
2005-11-16 11:00:00,20.28,20.29,20.24,20.27,9600.0,16.9253,16.9336,16.8919,16.917,9600.0
2005-11-16 11:05:00,20.26,20.27,20.22,20.24,10400.0,16.9086,16.917,16.8752,16.8919,10400.0
2005-11-16 11:10:00,20.24,20.24,20.22,20.22,3200.0,16.8919,16.8919,16.8752,16.8752,3200.0
2005-11-16 11:15:00,20.22,20.22,20.17,20.17,1600.0,16.8752,16.8752,16.8335,16.8335,1600.0
2005-11-16 11:20:00,20.22,20.22,20.2,20.2,1600.0,16.8752,16.8752,16.8585,16.8585,1600.0
2005-11-16 11:25:00,20.18,20.18,20.17,20.17,2800.0,16.8418,16.8418,16.8335,16.8335,2800.0
2005-11-16 11:30:00,20.17,20.24,20.17,20.2,8800.0,16.8335,16.8919,16.8335,16.8585,8800.0
2005-11-16 11:35:00,20.18,20.18,20.15,20.16,3400.0,16.8418,16.8418,16.8168,16.8251,3400.0
2005-11-16 11:40:00,20.14,20.14,20.09,20.09,4400.0,16.8085,16.8085,16.7667,16.7667,4400.0
2005-11-16 11:45:00,20.1,20.11,20.06,20.11,21200.0,16.7751,16.7834,16.7417,16.7834,21200.0
2005-11-16 11:50:00,20.11,20.14,20.11,20.14,6600.0,16.7834,16.8085,16.7834,16.8085,6600.0
2005-11-16 11:55:00,20.12,20.14,20.11,20.12,4200.0,16.7918,16.8085,16.7834,16.7918,4200.0
2005-11-16 12:00:00,20.12,20.12,20.12,20.12,0.0,16.7918,16.7918,16.7918,16.7918,0.0
2005-11-16 12:05:00,20.12,20.12,20.12,20.12,0.0,16.7918,16.7918,16.7918,16.7918,0.0
2005-11-16 12:10:00,20.12,20.17,20.12,20.17,9000.0,16.7918,16.8335,16.7918,16.8335,9000.0
2005-11-16 12:15:00,20.14,20.14,20.14,20.14,600.0,16.8085,16.8085,16.8085,16.8085,600.0
2005-11-16 12:20:00,20.16,20.16,20.11,20.11,1600.0,16.8251,16.8251,16.7834,16.7834,1600.0
2005-11-16 12:25:00,20.13,20.14,20.13,20.14,21200.0,16.8001,16.8085,16.8001,16.8085,21200.0
2005-11-16 12:30:00,20.14,20.18,20.14,20.18,2000.0,16.8085,16.8418,16.8085,16.8418,2000.0
2005-11-16 12:35:00,20.18,20.18,20.18,20.18,200.0,16.8418,16.8418,16.8418,16.8418,200.0
2005-11-16 12:40:00,20.18,20.18,20.15,20.16,3600.0,16.8418,16.8418,16.8168,16.8251,3600.0
2005-11-16 12:45:00,20.15,20.15,20.14,20.15,1200.0,16.8168,16.8168,16.8085,16.8168,1200.0
2005-11-16 12:50:00,20.15,20.15,20.14,20.14,400.0,16.8168,16.8168,16.8085,16.8085,400.0
2005-11-16 12:55:00,20.14,20.15,20.14,20.15,400.0,16.8085,16.8168,16.8085,16.8168,400.0
2005-11-16 13:00:00,20.15,20.15,20.15,20.15,600.0,16.8168,16.8168,16.8168,16.8168,600.0
2005-11-16 13:05:00,20.15,20.15,20.11,20.13,3200.0,16.8168,16.8168,16.7834,16.8001,3200.0
2005-11-16 13:10:00,20.16,20.16,20.13,20.13,1200.0,16.8251,16.8251,16.8001,16.8001,1200.0
2005-11-16 13:15:00,20.15,20.15,20.15,20.15,600.0,16.8168,16.8168,16.8168,16.8168,600.0
2005-11-16 13:20:00,20.14,20.16,20.1,20.15,4000.0,16.8085,16.8251,16.7751,16.8168,4000.0
2005-11-16 13:25:00,20.1,20.1,20.1,20.1,200.0,16.7751,16.7751,16.7751,16.7751,200.0
2005-11-16 13:30:00,20.12,20.12,20.12,20.12,2000.0,16.7918,16.7918,16.7918,16.7918,2000.0
2005-11-16 13:35:00,20.11,20.13,20.11,20.13,1200.0,16.7834,16.8001,16.7834,16.8001,1200.0
2005-11-16 13:40:00,20.1,20.1,20.1,20.1,600.0,16.7751,16.7751,16.7751,16.7751,600.0
2005-11-16 13:45:00,20.12,20.12,20.1,20.11,1600.0,16.7918,16.7918,16.7751,16.7834,1600.0
2005-11-16 13:50:00,20.11,20.16,20.11,20.15,58200.0,16.7834,16.8251,16.7834,16.8168,58200.0
2005-11-16 13:55:00,20.15,20.15,20.15,20.15,1400.0,16.8168,16.8168,16.8168,16.8168,1400.0
2005-11-16 14:00:00,20.15,20.17,20.14,20.14,7600.0,16.8168,16.8335,16.8085,16.8085,7600.0
2005-11-16 14:05:00,20.15,20.15,20.15,20.15,600.0,16.8168,16.8168,16.8168,16.8168,600.0
2005-11-16 14:10:00,20.17,20.18,20.17,20.17,5000.0,16.8335,16.8418,16.8335,16.8335,5000.0
2005-11-16 14:15:00,20.17,20.18,20.17,20.18,2200.0,16.8335,16.8418,16.8335,16.8418,2200.0
2005-11-16 14:20:00,20.18,20.18,20.18,20.18,2600.0,16.8418,16.8418,16.8418,16.8418,2600.0
2005-11-16 14:25:00,20.2,20.23,20.2,20.22,1800.0,16.8585,16.8836,16.8585,16.8752,1800.0
2005-11-16 14:30:00,20.23,20.25,20.23,20.25,1600.0,16.8836,16.9003,16.8836,16.9003,1600.0
2005-11-16 14:35:00,20.25,20.25,20.25,20.25,1200.0,16.9003,16.9003,16.9003,16.9003,1200.0
2005-11-16 14:40:00,20.24,20.25,20.23,20.25,2800.0,16.8919,16.9003,16.8836,16.9003,2800.0
2005-11-16 14:45:00,20.27,20.27,20.22,20.23,4600.0,16.917,16.917,16.8752,16.8836,4600.0
2005-11-16 14:50:00,20.24,20.24,20.2,20.24,250600.0,16.8919,16.8919,16.8585,16.8919,250600.0
2005-11-16 14:55:00,20.25,20.25,20.25,20.25,800.0,16.9003,16.9003,16.9003,16.9003,800.0
2005-11-16 15:00:00,20.26,20.31,20.26,20.31,12800.0,16.9086,16.9503,16.9086,16.9503,12800.0
2005-11-16 15:05:00,20.28,20.28,20.25,20.25,2400.0,16.9253,16.9253,16.9003,16.9003,2400.0
2005-11-16 15:10:00,20.25,20.25,20.24,20.24,600.0,16.9003,16.9003,16.8919,16.8919,600.0
2005-11-16 15:15:00,20.24,20.26,20.24,20.26,4000.0,16.8919,16.9086,16.8919,16.9086,4000.0
2005-11-16 15:20:00,20.26,20.28,20.26,20.28,5800.0,16.9086,16.9253,16.9086,16.9253,5800.0
2005-11-16 15:25:00,20.29,20.29,20.24,20.25,5400.0,16.9336,16.9336,16.8919,16.9003,5400.0
2005-11-16 15:30:00,20.25,20.31,20.25,20.25,6000.0,16.9003,16.9503,16.9003,16.9003,6000.0
2005-11-16 15:35:00,20.26,20.28,20.26,20.28,13200.0,16.9086,16.9253,16.9086,16.9253,13200.0
2005-11-16 15:40:00,20.25,20.3,20.25,20.3,5800.0,16.9003,16.942,16.9003,16.942,5800.0
2005-11-16 15:45:00,20.29,20.31,20.27,20.27,9000.0,16.9336,16.9503,16.917,16.917,9000.0
2005-11-16 15:50:00,20.27,20.29,20.25,20.25,6800.0,16.917,16.9336,16.9003,16.9003,6800.0
2005-11-16 15:55:00,20.25,20.29,20.25,20.25,10200.0,16.9003,16.9336,16.9003,16.9003,10200.0
2005-11-17 09:30:00,20.45,20.55,20.45,20.55,26600.0,17.0672,17.1506,17.0672,17.1506,26600.0
2005-11-17 09:35:00,20.49,20.5,20.43,20.43,9200.0,17.1006,17.1089,17.0505,17.0505,9200.0
2005-11-17 09:40:00,20.46,20.5,20.43,20.43,6200.0,17.0755,17.1089,17.0505,17.0505,6200.0
2005-11-17 09:45:00,20.5,20.52,20.5,20.52,800.0,17.1089,17.1256,17.1089,17.1256,800.0
2005-11-17 09:50:00,20.63,20.63,20.52,20.53,10600.0,17.2174,17.2174,17.1256,17.1339,10600.0
2005-11-17 09:55:00,20.53,20.56,20.52,20.52,4000.0,17.1339,17.159,17.1256,17.1256,4000.0
2005-11-17 10:00:00,20.52,20.58,20.52,20.55,6400.0,17.1256,17.1757,17.1256,17.1506,6400.0
2005-11-17 10:05:00,20.55,20.59,20.55,20.58,3600.0,17.1506,17.184,17.1506,17.1757,3600.0
2005-11-17 10:10:00,20.58,20.63,20.58,20.63,5600.0,17.1757,17.2174,17.1757,17.2174,5600.0
2005-11-17 10:15:00,20.63,20.65,20.63,20.64,8200.0,17.2174,17.2341,17.2174,17.2257,8200.0
2005-11-17 10:20:00,20.64,20.65,20.56,20.56,25600.0,17.2257,17.2341,17.159,17.159,25600.0
2005-11-17 10:25:00,20.56,20.64,20.56,20.64,8000.0,17.159,17.2257,17.159,17.2257,8000.0
2005-11-17 10:30:00,20.65,20.67,20.6,20.67,13200.0,17.2341,17.2508,17.1924,17.2508,13200.0
2005-11-17 10:35:00,20.67,20.75,20.67,20.74,8400.0,17.2508,17.3176,17.2508,17.3092,8400.0
2005-11-17 10:40:00,20.72,20.72,20.67,20.7,13200.0,17.2925,17.2925,17.2508,17.2758,13200.0
2005-11-17 10:45:00,20.7,20.83,20.7,20.8,99400.0,17.2758,17.3843,17.2758,17.3593,99400.0
2005-11-17 10:50:00,20.8,20.8,20.78,20.78,7400.0,17.3593,17.3593,17.3426,17.3426,7400.0
2005-11-17 10:55:00,20.78,20.85,20.75,20.85,36600.0,17.3426,17.401,17.3176,17.401,36600.0
2005-11-17 11:00:00,20.84,20.91,20.81,20.86,16200.0,17.3927,17.4511,17.3676,17.4094,16200.0
2005-11-17 11:05:00,20.86,20.98,20.86,20.86,12800.0,17.4094,17.5095,17.4094,17.4094,12800.0
2005-11-17 11:10:00,20.86,20.91,20.8,20.81,23200.0,17.4094,17.4511,17.3593,17.3676,23200.0
2005-11-17 11:15:00,20.81,20.82,20.8,20.8,201400.0,17.3676,17.376,17.3593,17.3593,201400.0
2005-11-17 11:20:00,20.81,20.81,20.74,20.74,13000.0,17.3676,17.3676,17.3092,17.3092,13000.0
2005-11-17 11:25:00,20.72,20.72,20.66,20.7,10400.0,17.2925,17.2925,17.2424,17.2758,10400.0
2005-11-17 11:30:00,20.7,20.74,20.68,20.68,32200.0,17.2758,17.3092,17.2591,17.2591,32200.0
2005-11-17 11:35:00,20.71,20.73,20.71,20.73,9600.0,17.2842,17.3009,17.2842,17.3009,9600.0
2005-11-17 11:40:00,20.74,20.74,20.72,20.73,1600.0,17.3092,17.3092,17.2925,17.3009,1600.0
2005-11-17 11:45:00,20.72,20.75,20.71,20.75,5000.0,17.2925,17.3176,17.2842,17.3176,5000.0
2005-11-17 11:50:00,20.75,20.75,20.75,20.75,2200.0,17.3176,17.3176,17.3176,17.3176,2200.0
2005-11-17 11:55:00,20.74,20.75,20.74,20.75,3200.0,17.3092,17.3176,17.3092,17.3176,3200.0
2005-11-17 12:00:00,20.75,20.8,20.75,20.8,5600.0,17.3176,17.3593,17.3176,17.3593,5600.0
2005-11-17 12:05:00,20.79,20.81,20.79,20.8,189800.0,17.3509,17.3676,17.3509,17.3593,189800.0
2005-11-17 12:10:00,20.8,20.8,20.77,20.77,5000.0,17.3593,17.3593,17.3342,17.3342,5000.0
2005-11-17 12:15:00,20.77,20.81,20.77,20.81,4400.0,17.3342,17.3676,17.3342,17.3676,4400.0
2005-11-17 12:20:00,20.81,20.82,20.81,20.82,5000.0,17.3676,17.376,17.3676,17.376,5000.0
2005-11-17 12:25:00,20.84,20.9,20.84,20.85,11800.0,17.3927,17.4427,17.3927,17.401,11800.0
2005-11-17 12:30:00,20.85,20.9,20.85,20.9,9200.0,17.401,17.4427,17.401,17.4427,9200.0
2005-11-17 12:35:00,20.89,20.91,20.89,20.91,4000.0,17.4344,17.4511,17.4344,17.4511,4000.0
2005-11-17 12:40:00,20.91,21.04,20.91,21.04,35200.0,17.4511,17.5596,17.4511,17.5596,35200.0
2005-11-17 12:45:00,21.05,21.05,20.97,20.98,20000.0,17.5679,17.5679,17.5012,17.5095,20000.0
2005-11-17 12:50:00,21.0,21.03,21.0,21.01,7600.0,17.5262,17.5512,17.5262,17.5345,7600.0
2005-11-17 12:55:00,21.01,21.01,20.98,20.98,4800.0,17.5345,17.5345,17.5095,17.5095,4800.0
2005-11-17 13:00:00,20.97,20.97,20.94,20.96,4600.0,17.5012,17.5012,17.4761,17.4928,4600.0
2005-11-17 13:05:00,20.93,20.97,20.9,20.93,26600.0,17.4678,17.5012,17.4427,17.4678,26600.0
2005-11-17 13:10:00,20.93,20.95,20.93,20.95,12000.0,17.4678,17.4845,17.4678,17.4845,12000.0
2005-11-17 13:15:00,20.93,20.95,20.92,20.95,7400.0,17.4678,17.4845,17.4594,17.4845,7400.0
2005-11-17 13:20:00,20.94,20.99,20.93,20.96,11800.0,17.4761,17.5178,17.4678,17.4928,11800.0
2005-11-17 13:25:00,20.97,20.97,20.97,20.97,600.0,17.5012,17.5012,17.5012,17.5012,600.0
2005-11-17 13:30:00,20.97,20.97,20.93,20.93,60000.0,17.5012,17.5012,17.4678,17.4678,60000.0
2005-11-17 13:35:00,20.93,20.93,20.86,20.88,17200.0,17.4678,17.4678,17.4094,17.426,17200.0
2005-11-17 13:40:00,20.86,20.87,20.81,20.81,8600.0,17.4094,17.4177,17.3676,17.3676,8600.0
2005-11-17 13:45:00,20.8,20.82,20.79,20.8,12600.0,17.3593,17.376,17.3509,17.3593,12600.0
2005-11-17 13:50:00,20.8,20.95,20.8,20.83,59000.0,17.3593,17.4845,17.3593,17.3843,59000.0
2005-11-17 13:55:00,20.84,20.85,20.81,20.82,25400.0,17.3927,17.401,17.3676,17.376,25400.0
2005-11-17 14:00:00,20.82,20.85,20.82,20.85,4600.0,17.376,17.401,17.376,17.401,4600.0
2005-11-17 14:05:00,20.84,20.84,20.83,20.83,5600.0,17.3927,17.3927,17.3843,17.3843,5600.0
2005-11-17 14:10:00,20.83,20.88,20.83,20.85,14600.0,17.3843,17.426,17.3843,17.401,14600.0
2005-11-17 14:15:00,20.84,20.89,20.83,20.86,22000.0,17.3927,17.4344,17.3843,17.4094,22000.0
2005-11-17 14:20:00,20.85,20.9,20.85,20.9,7200.0,17.401,17.4427,17.401,17.4427,7200.0
2005-11-17 14:25:00,20.9,20.94,20.9,20.94,5200.0,17.4427,17.4761,17.4427,17.4761,5200.0
2005-11-17 14:30:00,20.95,20.95,20.93,20.95,5000.0,17.4845,17.4845,17.4678,17.4845,5000.0
2005-11-17 14:35:00,20.95,20.96,20.95,20.96,4200.0,17.4845,17.4928,17.4845,17.4928,4200.0
2005-11-17 14:40:00,20.95,20.95,20.9,20.93,17600.0,17.4845,17.4845,17.4427,17.4678,17600.0
2005-11-17 14:45:00,20.94,20.96,20.94,20.95,4200.0,17.4761,17.4928,17.4761,17.4845,4200.0
2005-11-17 14:50:00,20.93,20.93,20.93,20.93,196000.0,17.4678,17.4678,17.4678,17.4678,196000.0
2005-11-17 14:55:00,20.93,20.94,20.92,20.93,17400.0,17.4678,17.4761,17.4594,17.4678,17400.0
2005-11-17 15:00:00,20.93,20.95,20.91,20.94,21800.0,17.4678,17.4845,17.4511,17.4761,21800.0
2005-11-17 15:05:00,20.95,20.95,20.91,20.92,13000.0,17.4845,17.4845,17.4511,17.4594,13000.0
2005-11-17 15:10:00,20.92,20.93,20.91,20.92,11800.0,17.4594,17.4678,17.4511,17.4594,11800.0
2005-11-17 15:15:00,20.92,20.92,20.91,20.91,9000.0,17.4594,17.4594,17.4511,17.4511,9000.0
2005-11-17 15:20:00,20.91,20.93,20.91,20.91,12000.0,17.4511,17.4678,17.4511,17.4511,12000.0
2005-11-17 15:25:00,20.92,20.92,20.91,20.91,17000.0,17.4594,17.4594,17.4511,17.4511,17000.0
2005-11-17 15:30:00,20.91,20.92,20.89,20.92,45800.0,17.4511,17.4594,17.4344,17.4594,45800.0
2005-11-17 15:35:00,20.92,20.98,20.92,20.97,38400.0,17.4594,17.5095,17.4594,17.5012,38400.0
2005-11-17 15:40:00,20.97,20.97,20.95,20.96,51600.0,17.5012,17.5012,17.4845,17.4928,51600.0
2005-11-17 15:45:00,20.96,20.96,20.94,20.95,19800.0,17.4928,17.4928,17.4761,17.4845,19800.0
2005-11-17 15:50:00,20.95,20.95,20.85,20.9,52600.0,17.4845,17.4845,17.401,17.4427,52600.0
2005-11-17 15:55:00,20.9,21.0,20.9,20.97,28400.0,17.4427,17.5262,17.4427,17.5012,28400.0
2005-11-18 09:30:00,21.17,21.18,21.07,21.07,35000.0,17.6681,17.6764,17.5846,17.5846,35000.0
2005-11-18 09:35:00,21.08,21.16,21.08,21.08,7600.0,17.593,17.6597,17.593,17.593,7600.0
2005-11-18 09:40:00,21.09,21.15,21.07,21.07,8600.0,17.6013,17.6514,17.5846,17.5846,8600.0
2005-11-18 09:45:00,21.07,21.13,21.06,21.12,11200.0,17.5846,17.6347,17.5763,17.6263,11200.0
2005-11-18 09:50:00,21.14,21.17,21.14,21.14,6000.0,17.643,17.6681,17.643,17.643,6000.0
2005-11-18 09:55:00,21.13,21.15,21.12,21.15,9000.0,17.6347,17.6514,17.6263,17.6514,9000.0
2005-11-18 10:00:00,21.14,21.14,21.1,21.14,3600.0,17.643,17.643,17.6097,17.643,3600.0
2005-11-18 10:05:00,21.18,21.22,21.15,21.22,6600.0,17.6764,17.7098,17.6514,17.7098,6600.0
2005-11-18 10:10:00,21.21,21.21,21.18,21.2,4000.0,17.7015,17.7015,17.6764,17.6931,4000.0
2005-11-18 10:15:00,21.2,21.24,21.2,21.24,18400.0,17.6931,17.7265,17.6931,17.7265,18400.0
2005-11-18 10:20:00,21.24,21.29,21.24,21.29,24000.0,17.7265,17.7682,17.7265,17.7682,24000.0
2005-11-18 10:25:00,21.27,21.29,21.26,21.26,11400.0,17.7515,17.7682,17.7432,17.7432,11400.0
2005-11-18 10:30:00,21.28,21.32,21.26,21.32,14800.0,17.7599,17.7933,17.7432,17.7933,14800.0
2005-11-18 10:35:00,21.32,21.32,21.28,21.28,8400.0,17.7933,17.7933,17.7599,17.7599,8400.0
2005-11-18 10:40:00,21.28,21.3,21.26,21.29,9200.0,17.7599,17.7766,17.7432,17.7682,9200.0
2005-11-18 10:45:00,21.3,21.3,21.25,21.28,6200.0,17.7766,17.7766,17.7348,17.7599,6200.0
2005-11-18 10:50:00,21.28,21.35,21.27,21.29,6600.0,17.7599,17.8183,17.7515,17.7682,6600.0
2005-11-18 10:55:00,21.29,21.3,21.22,21.26,11600.0,17.7682,17.7766,17.7098,17.7432,11600.0
2005-11-18 11:00:00,21.27,21.29,21.25,21.29,7600.0,17.7515,17.7682,17.7348,17.7682,7600.0
2005-11-18 11:05:00,21.29,21.29,21.23,21.23,9400.0,17.7682,17.7682,17.7181,17.7181,9400.0
2005-11-18 11:10:00,21.22,21.27,21.21,21.24,18800.0,17.7098,17.7515,17.7015,17.7265,18800.0
2005-11-18 11:15:00,21.24,21.25,21.22,21.23,8200.0,17.7265,17.7348,17.7098,17.7181,8200.0
2005-11-18 11:20:00,21.23,21.24,21.18,21.21,15400.0,17.7181,17.7265,17.6764,17.7015,15400.0
2005-11-18 11:25:00,21.21,21.25,21.21,21.25,7400.0,17.7015,17.7348,17.7015,17.7348,7400.0
2005-11-18 11:30:00,21.25,21.26,21.24,21.24,4800.0,17.7348,17.7432,17.7265,17.7265,4800.0
2005-11-18 11:35:00,21.24,21.24,21.2,21.2,6200.0,17.7265,17.7265,17.6931,17.6931,6200.0
2005-11-18 11:40:00,21.2,21.22,21.2,21.21,9000.0,17.6931,17.7098,17.6931,17.7015,9000.0
2005-11-18 11:45:00,21.28,21.29,21.25,21.28,1400.0,17.7599,17.7682,17.7348,17.7599,1400.0
2005-11-18 11:50:00,21.25,21.25,21.24,21.25,1400.0,17.7348,17.7348,17.7265,17.7348,1400.0
2005-11-18 11:55:00,21.25,21.27,21.24,21.27,4400.0,17.7348,17.7515,17.7265,17.7515,4400.0
2005-11-18 12:00:00,21.27,21.27,21.25,21.27,5000.0,17.7515,17.7515,17.7348,17.7515,5000.0
2005-11-18 12:05:00,21.27,21.3,21.27,21.3,6200.0,17.7515,17.7766,17.7515,17.7766,6200.0
2005-11-18 12:10:00,21.32,21.32,21.25,21.25,9800.0,17.7933,17.7933,17.7348,17.7348,9800.0
2005-11-18 12:15:00,21.25,21.33,21.25,21.31,25200.0,17.7348,17.8016,17.7348,17.7849,25200.0
2005-11-18 12:20:00,21.31,21.34,21.3,21.31,13800.0,17.7849,17.81,17.7766,17.7849,13800.0
2005-11-18 12:25:00,21.32,21.36,21.28,21.28,12600.0,17.7933,17.8266,17.7599,17.7599,12600.0
2005-11-18 12:30:00,21.3,21.32,21.28,21.28,9000.0,17.7766,17.7933,17.7599,17.7599,9000.0
2005-11-18 12:35:00,21.28,21.28,21.22,21.22,1600.0,17.7599,17.7599,17.7098,17.7098,1600.0
2005-11-18 12:40:00,21.24,21.24,21.18,21.2,5200.0,17.7265,17.7265,17.6764,17.6931,5200.0
2005-11-18 12:45:00,21.2,21.21,21.19,21.2,8200.0,17.6931,17.7015,17.6848,17.6931,8200.0
2005-11-18 12:50:00,21.21,21.21,21.21,21.21,1800.0,17.7015,17.7015,17.7015,17.7015,1800.0
2005-11-18 12:55:00,21.22,21.25,21.21,21.21,4800.0,17.7098,17.7348,17.7015,17.7015,4800.0
2005-11-18 13:00:00,21.2,21.21,21.2,21.21,6800.0,17.6931,17.7015,17.6931,17.7015,6800.0
2005-11-18 13:05:00,21.21,21.23,21.21,21.22,4600.0,17.7015,17.7181,17.7015,17.7098,4600.0
2005-11-18 13:10:00,21.21,21.21,21.21,21.21,200.0,17.7015,17.7015,17.7015,17.7015,200.0
2005-11-18 13:15:00,21.22,21.22,21.21,21.21,800.0,17.7098,17.7098,17.7015,17.7015,800.0
2005-11-18 13:20:00,21.21,21.22,21.21,21.22,6400.0,17.7015,17.7098,17.7015,17.7098,6400.0
2005-11-18 13:25:00,21.22,21.22,21.21,21.21,2600.0,17.7098,17.7098,17.7015,17.7015,2600.0
2005-11-18 13:30:00,21.21,21.21,21.2,21.21,4000.0,17.7015,17.7015,17.6931,17.7015,4000.0
2005-11-18 13:35:00,21.21,21.21,21.2,21.21,6400.0,17.7015,17.7015,17.6931,17.7015,6400.0
2005-11-18 13:40:00,21.21,21.21,21.2,21.21,3000.0,17.7015,17.7015,17.6931,17.7015,3000.0
2005-11-18 13:45:00,21.21,21.25,21.2,21.25,5800.0,17.7015,17.7348,17.6931,17.7348,5800.0
2005-11-18 13:50:00,21.23,21.24,21.23,21.24,3800.0,17.7181,17.7265,17.7181,17.7265,3800.0
2005-11-18 13:55:00,21.24,21.24,21.24,21.24,2000.0,17.7265,17.7265,17.7265,17.7265,2000.0
2005-11-18 14:00:00,21.29,21.29,21.27,21.29,1600.0,17.7682,17.7682,17.7515,17.7682,1600.0
2005-11-18 14:05:00,21.29,21.29,21.29,21.29,1400.0,17.7682,17.7682,17.7682,17.7682,1400.0
2005-11-18 14:10:00,21.29,21.34,21.29,21.31,5800.0,17.7682,17.81,17.7682,17.7849,5800.0
2005-11-18 14:15:00,21.31,21.32,21.31,21.32,5000.0,17.7849,17.7933,17.7849,17.7933,5000.0
2005-11-18 14:20:00,21.32,21.32,21.28,21.28,3800.0,17.7933,17.7933,17.7599,17.7599,3800.0
2005-11-18 14:25:00,21.29,21.3,21.29,21.3,6200.0,17.7682,17.7766,17.7682,17.7766,6200.0
2005-11-18 14:30:00,21.29,21.4,21.28,21.38,17800.0,17.7682,17.86,17.7599,17.8433,17800.0
2005-11-18 14:35:00,21.38,21.38,21.36,21.36,4800.0,17.8433,17.8433,17.8266,17.8266,4800.0
2005-11-18 14:40:00,21.35,21.39,21.34,21.34,7800.0,17.8183,17.8517,17.81,17.81,7800.0
2005-11-18 14:45:00,21.34,21.35,21.33,21.33,3200.0,17.81,17.8183,17.8016,17.8016,3200.0
2005-11-18 14:50:00,21.33,21.33,21.29,21.29,10000.0,17.8016,17.8016,17.7682,17.7682,10000.0
2005-11-18 14:55:00,21.29,21.29,21.29,21.29,2800.0,17.7682,17.7682,17.7682,17.7682,2800.0
2005-11-18 15:00:00,21.29,21.3,21.24,21.27,9400.0,17.7682,17.7766,17.7265,17.7515,9400.0
2005-11-18 15:05:00,21.27,21.29,21.27,21.29,6600.0,17.7515,17.7682,17.7515,17.7682,6600.0
2005-11-18 15:10:00,21.29,21.29,21.27,21.27,6200.0,17.7682,17.7682,17.7515,17.7515,6200.0
2005-11-18 15:15:00,21.27,21.27,21.27,21.27,3400.0,17.7515,17.7515,17.7515,17.7515,3400.0
2005-11-18 15:20:00,21.27,21.28,21.27,21.27,5200.0,17.7515,17.7599,17.7515,17.7515,5200.0
2005-11-18 15:25:00,21.27,21.27,21.26,21.27,5600.0,17.7515,17.7515,17.7432,17.7515,5600.0
2005-11-18 15:30:00,21.27,21.27,21.25,21.25,12400.0,17.7515,17.7515,17.7348,17.7348,12400.0
2005-11-18 15:35:00,21.25,21.27,21.22,21.22,10800.0,17.7348,17.7515,17.7098,17.7098,10800.0
2005-11-18 15:40:00,21.23,21.28,21.23,21.28,25600.0,17.7181,17.7599,17.7181,17.7599,25600.0
2005-11-18 15:45:00,21.3,21.3,21.28,21.3,14600.0,17.7766,17.7766,17.7599,17.7766,14600.0
2005-11-18 15:50:00,21.29,21.35,21.29,21.35,15000.0,17.7682,17.8183,17.7682,17.8183,15000.0
2005-11-18 15:55:00,21.35,21.35,21.31,21.33,44000.0,17.8183,17.8183,17.7849,17.8016,44000.0
2005-11-21 09:30:00,21.35,21.35,21.34,21.34,21000.0,17.8183,17.8183,17.81,17.81,21000.0
2005-11-21 09:35:00,21.34,21.34,21.21,21.34,35400.0,17.81,17.81,17.7015,17.81,35400.0
2005-11-21 09:40:00,21.34,21.37,21.3,21.37,25800.0,17.81,17.835,17.7766,17.835,25800.0
2005-11-21 09:45:00,21.38,21.38,21.32,21.35,9600.0,17.8433,17.8433,17.7933,17.8183,9600.0
2005-11-21 09:50:00,21.36,21.37,21.35,21.35,13600.0,17.8266,17.835,17.8183,17.8183,13600.0
2005-11-21 09:55:00,21.36,21.41,21.36,21.4,9600.0,17.8266,17.8684,17.8266,17.86,9600.0
2005-11-21 10:00:00,21.4,21.4,21.38,21.39,8600.0,17.86,17.86,17.8433,17.8517,8600.0
2005-11-21 10:05:00,21.39,21.39,21.34,21.35,4800.0,17.8517,17.8517,17.81,17.8183,4800.0
2005-11-21 10:10:00,21.35,21.35,21.22,21.33,29400.0,17.8183,17.8183,17.7098,17.8016,29400.0
2005-11-21 10:15:00,21.31,21.33,21.31,21.32,34400.0,17.7849,17.8016,17.7849,17.7933,34400.0
2005-11-21 10:20:00,21.33,21.33,21.31,21.32,4600.0,17.8016,17.8016,17.7849,17.7933,4600.0
2005-11-21 10:25:00,21.31,21.33,21.31,21.33,10800.0,17.7849,17.8016,17.7849,17.8016,10800.0
2005-11-21 10:30:00,21.32,21.32,21.3,21.31,12400.0,17.7933,17.7933,17.7766,17.7849,12400.0
2005-11-21 10:35:00,21.32,21.32,21.29,21.31,6000.0,17.7933,17.7933,17.7682,17.7849,6000.0
2005-11-21 10:40:00,21.31,21.32,21.31,21.31,5400.0,17.7849,17.7933,17.7849,17.7849,5400.0
2005-11-21 10:45:00,21.31,21.31,21.29,21.3,7200.0,17.7849,17.7849,17.7682,17.7766,7200.0
2005-11-21 10:50:00,21.3,21.32,21.28,21.28,15000.0,17.7766,17.7933,17.7599,17.7599,15000.0
2005-11-21 10:55:00,21.27,21.32,21.27,21.32,1600.0,17.7515,17.7933,17.7515,17.7933,1600.0
2005-11-21 11:00:00,21.32,21.33,21.32,21.33,12000.0,17.7933,17.8016,17.7933,17.8016,12000.0
2005-11-21 11:05:00,21.33,21.33,21.32,21.32,1400.0,17.8016,17.8016,17.7933,17.7933,1400.0
2005-11-21 11:10:00,21.32,21.32,21.3,21.3,2800.0,17.7933,17.7933,17.7766,17.7766,2800.0
2005-11-21 11:15:00,21.29,21.3,21.29,21.3,3400.0,17.7682,17.7766,17.7682,17.7766,3400.0
2005-11-21 11:20:00,21.3,21.32,21.3,21.32,6000.0,17.7766,17.7933,17.7766,17.7933,6000.0
2005-11-21 11:25:00,21.32,21.33,21.32,21.32,2800.0,17.7933,17.8016,17.7933,17.7933,2800.0
2005-11-21 11:30:00,21.32,21.32,21.32,21.32,5000.0,17.7933,17.7933,17.7933,17.7933,5000.0
2005-11-21 11:35:00,21.3,21.33,21.3,21.33,21800.0,17.7766,17.8016,17.7766,17.8016,21800.0
2005-11-21 11:40:00,21.32,21.32,21.3,21.3,5200.0,17.7933,17.7933,17.7766,17.7766,5200.0
2005-11-21 11:45:00,21.3,21.3,21.3,21.3,1600.0,17.7766,17.7766,17.7766,17.7766,1600.0
2005-11-21 11:50:00,21.3,21.3,21.3,21.3,4200.0,17.7766,17.7766,17.7766,17.7766,4200.0
2005-11-21 11:55:00,21.3,21.3,21.3,21.3,2800.0,17.7766,17.7766,17.7766,17.7766,2800.0
2005-11-21 12:00:00,21.3,21.3,21.3,21.3,1400.0,17.7766,17.7766,17.7766,17.7766,1400.0
2005-11-21 12:05:00,21.3,21.31,21.3,21.31,2600.0,17.7766,17.7849,17.7766,17.7849,2600.0
2005-11-21 12:10:00,21.31,21.31,21.28,21.3,8800.0,17.7849,17.7849,17.7599,17.7766,8800.0
2005-11-21 12:15:00,21.28,21.31,21.28,21.31,2200.0,17.7599,17.7849,17.7599,17.7849,2200.0
2005-11-21 12:20:00,21.32,21.33,21.32,21.33,1400.0,17.7933,17.8016,17.7933,17.8016,1400.0
2005-11-21 12:25:00,21.33,21.33,21.32,21.33,2600.0,17.8016,17.8016,17.7933,17.8016,2600.0
2005-11-21 12:30:00,21.33,21.33,21.31,21.31,4600.0,17.8016,17.8016,17.7849,17.7849,4600.0
2005-11-21 12:35:00,21.3,21.32,21.3,21.3,8000.0,17.7766,17.7933,17.7766,17.7766,8000.0
2005-11-21 12:40:00,21.31,21.31,21.3,21.31,2800.0,17.7849,17.7849,17.7766,17.7849,2800.0
2005-11-21 12:45:00,21.31,21.31,21.25,21.25,9200.0,17.7849,17.7849,17.7348,17.7348,9200.0
2005-11-21 12:50:00,21.25,21.3,21.25,21.3,4800.0,17.7348,17.7766,17.7348,17.7766,4800.0
2005-11-21 12:55:00,21.27,21.29,21.27,21.29,1000.0,17.7515,17.7682,17.7515,17.7682,1000.0
2005-11-21 13:00:00,21.29,21.29,21.29,21.29,0.0,17.7682,17.7682,17.7682,17.7682,0.0
2005-11-21 13:05:00,21.29,21.29,21.29,21.29,400.0,17.7682,17.7682,17.7682,17.7682,400.0
2005-11-21 13:10:00,21.29,21.3,21.29,21.3,5600.0,17.7682,17.7766,17.7682,17.7766,5600.0
2005-11-21 13:15:00,21.3,21.31,21.3,21.31,3200.0,17.7766,17.7849,17.7766,17.7849,3200.0
2005-11-21 13:20:00,21.31,21.31,21.3,21.3,6200.0,17.7849,17.7849,17.7766,17.7766,6200.0
2005-11-21 13:25:00,21.31,21.31,21.3,21.3,2200.0,17.7849,17.7849,17.7766,17.7766,2200.0
2005-11-21 13:30:00,21.31,21.31,21.31,21.31,4400.0,17.7849,17.7849,17.7849,17.7849,4400.0
2005-11-21 13:35:00,21.31,21.31,21.31,21.31,2400.0,17.7849,17.7849,17.7849,17.7849,2400.0
2005-11-21 13:40:00,21.31,21.31,21.3,21.3,9800.0,17.7849,17.7849,17.7766,17.7766,9800.0
2005-11-21 13:45:00,21.31,21.31,21.29,21.3,1800.0,17.7849,17.7849,17.7682,17.7766,1800.0
2005-11-21 13:50:00,21.3,21.31,21.3,21.31,1400.0,17.7766,17.7849,17.7766,17.7849,1400.0
2005-11-21 13:55:00,21.31,21.31,21.31,21.31,6800.0,17.7849,17.7849,17.7849,17.7849,6800.0
2005-11-21 14:00:00,21.31,21.31,21.3,21.31,8600.0,17.7849,17.7849,17.7766,17.7849,8600.0
2005-11-21 14:05:00,21.31,21.31,21.31,21.31,1800.0,17.7849,17.7849,17.7849,17.7849,1800.0
2005-11-21 14:10:00,21.31,21.31,21.3,21.31,4200.0,17.7849,17.7849,17.7766,17.7849,4200.0
2005-11-21 14:15:00,21.31,21.31,21.31,21.31,5800.0,17.7849,17.7849,17.7849,17.7849,5800.0
2005-11-21 14:20:00,21.31,21.33,21.31,21.33,16600.0,17.7849,17.8016,17.7849,17.8016,16600.0
2005-11-21 14:25:00,21.33,21.33,21.32,21.33,12600.0,17.8016,17.8016,17.7933,17.8016,12600.0
2005-11-21 14:30:00,21.33,21.33,21.32,21.32,3400.0,17.8016,17.8016,17.7933,17.7933,3400.0
2005-11-21 14:35:00,21.32,21.34,21.32,21.32,6800.0,17.7933,17.81,17.7933,17.7933,6800.0
2005-11-21 14:40:00,21.34,21.34,21.33,21.34,4200.0,17.81,17.81,17.8016,17.81,4200.0
2005-11-21 14:45:00,21.33,21.33,21.3,21.3,23200.0,17.8016,17.8016,17.7766,17.7766,23200.0
2005-11-21 14:50:00,21.31,21.33,21.3,21.31,66800.0,17.7849,17.8016,17.7766,17.7849,66800.0
2005-11-21 14:55:00,21.31,21.31,21.3,21.31,7200.0,17.7849,17.7849,17.7766,17.7849,7200.0
2005-11-21 15:00:00,21.31,21.31,21.3,21.31,5600.0,17.7849,17.7849,17.7766,17.7849,5600.0
2005-11-21 15:05:00,21.31,21.34,21.31,21.32,3600.0,17.7849,17.81,17.7849,17.7933,3600.0
2005-11-21 15:10:00,21.33,21.35,21.33,21.34,67400.0,17.8016,17.8183,17.8016,17.81,67400.0
2005-11-21 15:15:00,21.35,21.35,21.32,21.34,4400.0,17.8183,17.8183,17.7933,17.81,4400.0
2005-11-21 15:20:00,21.34,21.38,21.34,21.36,11800.0,17.81,17.8433,17.81,17.8266,11800.0
2005-11-21 15:25:00,21.36,21.36,21.31,21.32,18600.0,17.8266,17.8266,17.7849,17.7933,18600.0
2005-11-21 15:30:00,21.32,21.38,21.32,21.35,8000.0,17.7933,17.8433,17.7933,17.8183,8000.0
2005-11-21 15:35:00,21.39,21.4,21.36,21.39,5200.0,17.8517,17.86,17.8266,17.8517,5200.0
2005-11-21 15:40:00,21.4,21.4,21.37,21.37,18000.0,17.86,17.86,17.835,17.835,18000.0
2005-11-21 15:45:00,21.37,21.38,21.37,21.38,3800.0,17.835,17.8433,17.835,17.8433,3800.0
2005-11-21 15:50:00,21.37,21.39,21.34,21.38,17000.0,17.835,17.8517,17.81,17.8433,17000.0
2005-11-21 15:55:00,21.38,21.4,21.38,21.38,30400.0,17.8433,17.86,17.8433,17.8433,30400.0
2005-11-22 09:35:00,21.24,21.28,21.23,21.23,8800.0,17.7265,17.7599,17.7181,17.7181,8800.0
2005-11-22 09:40:00,21.22,21.22,21.17,21.18,6000.0,17.7098,17.7098,17.6681,17.6764,6000.0
2005-11-22 09:45:00,21.17,21.17,21.06,21.06,9800.0,17.6681,17.6681,17.5763,17.5763,9800.0
2005-11-22 09:50:00,21.06,21.2,21.06,21.19,24400.0,17.5763,17.6931,17.5763,17.6848,24400.0
2005-11-22 09:55:00,21.18,21.18,21.13,21.13,6800.0,17.6764,17.6764,17.6347,17.6347,6800.0
2005-11-22 10:00:00,21.13,21.15,21.09,21.09,6400.0,17.6347,17.6514,17.6013,17.6013,6400.0
2005-11-22 10:05:00,21.09,21.09,21.07,21.07,6000.0,17.6013,17.6013,17.5846,17.5846,6000.0
2005-11-22 10:10:00,21.06,21.07,21.06,21.06,3600.0,17.5763,17.5846,17.5763,17.5763,3600.0
2005-11-22 10:15:00,21.06,21.06,20.83,20.86,33400.0,17.5763,17.5763,17.3843,17.4094,33400.0
2005-11-22 10:20:00,20.86,20.88,20.86,20.88,7400.0,17.4094,17.426,17.4094,17.426,7400.0
2005-11-22 10:25:00,20.88,20.92,20.88,20.92,6400.0,17.426,17.4594,17.426,17.4594,6400.0
2005-11-22 10:30:00,20.92,20.93,20.91,20.93,7800.0,17.4594,17.4678,17.4511,17.4678,7800.0
2005-11-22 10:35:00,20.93,20.93,20.88,20.88,3200.0,17.4678,17.4678,17.426,17.426,3200.0
2005-11-22 10:40:00,20.88,20.88,20.82,20.86,13600.0,17.426,17.426,17.376,17.4094,13600.0
2005-11-22 10:45:00,20.86,20.89,20.86,20.89,3200.0,17.4094,17.4344,17.4094,17.4344,3200.0
2005-11-22 10:50:00,20.89,20.89,20.84,20.85,2400.0,17.4344,17.4344,17.3927,17.401,2400.0
2005-11-22 10:55:00,20.84,20.86,20.84,20.86,1800.0,17.3927,17.4094,17.3927,17.4094,1800.0
2005-11-22 11:00:00,20.86,20.87,20.86,20.87,5400.0,17.4094,17.4177,17.4094,17.4177,5400.0
2005-11-22 11:05:00,20.86,20.88,20.86,20.88,4600.0,17.4094,17.426,17.4094,17.426,4600.0
2005-11-22 11:10:00,20.86,20.88,20.86,20.88,4600.0,17.4094,17.426,17.4094,17.426,4600.0
2005-11-22 11:15:00,20.88,20.89,20.88,20.89,3600.0,17.426,17.4344,17.426,17.4344,3600.0
2005-11-22 11:20:00,20.89,20.9,20.87,20.87,5200.0,17.4344,17.4427,17.4177,17.4177,5200.0
2005-11-22 11:25:00,20.87,20.88,20.87,20.88,4000.0,17.4177,17.426,17.4177,17.426,4000.0
2005-11-22 11:30:00,20.88,20.88,20.86,20.87,6800.0,17.426,17.426,17.4094,17.4177,6800.0
2005-11-22 11:35:00,20.87,20.87,20.74,20.8,21800.0,17.4177,17.4177,17.3092,17.3593,21800.0
2005-11-22 11:40:00,20.82,20.82,20.79,20.8,14400.0,17.376,17.376,17.3509,17.3593,14400.0
2005-11-22 11:45:00,20.8,20.8,20.73,20.73,15400.0,17.3593,17.3593,17.3009,17.3009,15400.0
2005-11-22 11:50:00,20.73,20.75,20.69,20.69,22200.0,17.3009,17.3176,17.2675,17.2675,22200.0
2005-11-22 11:55:00,20.68,20.72,20.65,20.72,41800.0,17.2591,17.2925,17.2341,17.2925,41800.0
2005-11-22 12:00:00,20.75,20.77,20.74,20.77,14000.0,17.3176,17.3342,17.3092,17.3342,14000.0
2005-11-22 12:05:00,20.77,20.78,20.77,20.78,8600.0,17.3342,17.3426,17.3342,17.3426,8600.0
2005-11-22 12:10:00,20.79,20.79,20.74,20.76,9800.0,17.3509,17.3509,17.3092,17.3259,9800.0
2005-11-22 12:15:00,20.77,20.79,20.77,20.78,8600.0,17.3342,17.3509,17.3342,17.3426,8600.0
2005-11-22 12:20:00,20.8,20.8,20.75,20.75,5600.0,17.3593,17.3593,17.3176,17.3176,5600.0
2005-11-22 12:25:00,20.75,20.76,20.75,20.76,7800.0,17.3176,17.3259,17.3176,17.3259,7800.0
2005-11-22 12:30:00,20.76,20.8,20.76,20.79,8400.0,17.3259,17.3593,17.3259,17.3509,8400.0
2005-11-22 12:35:00,20.79,20.8,20.79,20.8,5000.0,17.3509,17.3593,17.3509,17.3593,5000.0
2005-11-22 12:40:00,20.8,20.82,20.79,20.82,16200.0,17.3593,17.376,17.3509,17.376,16200.0
2005-11-22 12:45:00,20.82,20.84,20.81,20.84,16000.0,17.376,17.3927,17.3676,17.3927,16000.0
2005-11-22 12:50:00,20.84,20.9,20.84,20.9,12400.0,17.3927,17.4427,17.3927,17.4427,12400.0
2005-11-22 12:55:00,20.89,20.89,20.85,20.86,5200.0,17.4344,17.4344,17.401,17.4094,5200.0
2005-11-22 13:00:00,20.86,20.87,20.86,20.87,5800.0,17.4094,17.4177,17.4094,17.4177,5800.0
2005-11-22 13:05:00,20.87,20.88,20.87,20.87,2600.0,17.4177,17.426,17.4177,17.4177,2600.0
2005-11-22 13:10:00,20.86,20.86,20.85,20.85,4200.0,17.4094,17.4094,17.401,17.401,4200.0
2005-11-22 13:15:00,20.85,20.85,20.82,20.82,4000.0,17.401,17.401,17.376,17.376,4000.0
2005-11-22 13:20:00,20.82,20.82,20.8,20.8,4200.0,17.376,17.376,17.3593,17.3593,4200.0
2005-11-22 13:25:00,20.81,20.81,20.8,20.8,3600.0,17.3676,17.3676,17.3593,17.3593,3600.0
2005-11-22 13:30:00,20.8,20.8,20.79,20.8,8200.0,17.3593,17.3593,17.3509,17.3593,8200.0
2005-11-22 13:35:00,20.79,20.79,20.78,20.78,12000.0,17.3509,17.3509,17.3426,17.3426,12000.0
2005-11-22 13:40:00,20.78,20.78,20.77,20.77,10000.0,17.3426,17.3426,17.3342,17.3342,10000.0
2005-11-22 13:45:00,20.77,20.77,20.67,20.67,21600.0,17.3342,17.3342,17.2508,17.2508,21600.0
2005-11-22 13:50:00,20.67,20.72,20.67,20.71,22000.0,17.2508,17.2925,17.2508,17.2842,22000.0
2005-11-22 13:55:00,20.71,20.73,20.71,20.73,7600.0,17.2842,17.3009,17.2842,17.3009,7600.0
2005-11-22 14:00:00,20.72,20.72,20.7,20.71,23200.0,17.2925,17.2925,17.2758,17.2842,23200.0
2005-11-22 14:05:00,20.72,20.8,20.72,20.8,11000.0,17.2925,17.3593,17.2925,17.3593,11000.0
2005-11-22 14:10:00,20.8,20.8,20.75,20.75,6800.0,17.3593,17.3593,17.3176,17.3176,6800.0
2005-11-22 14:15:00,20.74,20.74,20.68,20.69,8800.0,17.3092,17.3092,17.2591,17.2675,8800.0
2005-11-22 14:20:00,20.69,20.72,20.68,20.71,2000.0,17.2675,17.2925,17.2591,17.2842,2000.0
2005-11-22 14:25:00,20.71,20.77,20.71,20.75,8800.0,17.2842,17.3342,17.2842,17.3176,8800.0
2005-11-22 14:30:00,20.76,20.78,20.76,20.77,11200.0,17.3259,17.3426,17.3259,17.3342,11200.0
2005-11-22 14:35:00,20.77,20.85,20.75,20.82,12800.0,17.3342,17.401,17.3176,17.376,12800.0
2005-11-22 14:40:00,20.82,20.83,20.82,20.82,13200.0,17.376,17.3843,17.376,17.376,13200.0
2005-11-22 14:45:00,20.82,20.83,20.79,20.83,6600.0,17.376,17.3843,17.3509,17.3843,6600.0
2005-11-22 14:50:00,20.82,20.85,20.82,20.85,5800.0,17.376,17.401,17.376,17.401,5800.0
2005-11-22 14:55:00,20.84,20.84,20.8,20.8,14000.0,17.3927,17.3927,17.3593,17.3593,14000.0
2005-11-22 15:00:00,20.8,20.83,20.74,20.74,25600.0,17.3593,17.3843,17.3092,17.3092,25600.0
2005-11-22 15:05:00,20.74,20.82,20.74,20.82,12600.0,17.3092,17.376,17.3092,17.376,12600.0
2005-11-22 15:10:00,20.77,20.79,20.75,20.79,17600.0,17.3342,17.3509,17.3176,17.3509,17600.0
2005-11-22 15:15:00,20.79,20.79,20.75,20.76,9800.0,17.3509,17.3509,17.3176,17.3259,9800.0
2005-11-22 15:20:00,20.77,20.78,20.74,20.76,14200.0,17.3342,17.3426,17.3092,17.3259,14200.0
2005-11-22 15:25:00,20.77,20.81,20.75,20.75,24200.0,17.3342,17.3676,17.3176,17.3176,24200.0
2005-11-22 15:30:00,20.75,20.8,20.74,20.77,15800.0,17.3176,17.3593,17.3092,17.3342,15800.0
2005-11-22 15:35:00,20.77,20.79,20.75,20.77,28600.0,17.3342,17.3509,17.3176,17.3342,28600.0
2005-11-22 15:40:00,20.77,20.83,20.75,20.8,26800.0,17.3342,17.3843,17.3176,17.3593,26800.0
2005-11-22 15:45:00,20.82,20.88,20.82,20.86,25600.0,17.376,17.426,17.376,17.4094,25600.0
2005-11-22 15:50:00,20.84,20.84,20.8,20.81,9800.0,17.3927,17.3927,17.3593,17.3676,9800.0
2005-11-22 15:55:00,20.79,20.79,20.75,20.75,32200.0,17.3509,17.3509,17.3176,17.3176,32200.0
2005-11-23 09:30:00,20.73,20.81,20.73,20.81,9600.0,17.3009,17.3676,17.3009,17.3676,9600.0
2005-11-23 09:35:00,20.77,20.83,20.77,20.83,2800.0,17.3342,17.3843,17.3342,17.3843,2800.0
2005-11-23 09:40:00,20.85,20.91,20.81,20.9,6400.0,17.401,17.4511,17.3676,17.4427,6400.0
2005-11-23 09:45:00,20.91,20.91,20.88,20.91,3600.0,17.4511,17.4511,17.426,17.4511,3600.0
2005-11-23 09:50:00,20.91,20.91,20.87,20.87,3600.0,17.4511,17.4511,17.4177,17.4177,3600.0
2005-11-23 09:55:00,20.86,20.89,20.86,20.88,3600.0,17.4094,17.4344,17.4094,17.426,3600.0
2005-11-23 10:00:00,20.88,20.88,20.83,20.83,2400.0,17.426,17.426,17.3843,17.3843,2400.0
2005-11-23 10:05:00,20.79,20.79,20.75,20.75,6800.0,17.3509,17.3509,17.3176,17.3176,6800.0
2005-11-23 10:10:00,20.75,20.77,20.74,20.74,5000.0,17.3176,17.3342,17.3092,17.3092,5000.0
2005-11-23 10:15:00,20.77,20.77,20.77,20.77,1400.0,17.3342,17.3342,17.3342,17.3342,1400.0
2005-11-23 10:20:00,20.73,20.73,20.73,20.73,1600.0,17.3009,17.3009,17.3009,17.3009,1600.0
2005-11-23 10:25:00,20.74,20.75,20.7,20.7,7000.0,17.3092,17.3176,17.2758,17.2758,7000.0
2005-11-23 10:30:00,20.7,20.7,20.7,20.7,600.0,17.2758,17.2758,17.2758,17.2758,600.0
2005-11-23 10:35:00,20.7,20.71,20.68,20.69,5200.0,17.2758,17.2842,17.2591,17.2675,5200.0
2005-11-23 10:40:00,20.68,20.7,20.63,20.63,9600.0,17.2591,17.2758,17.2174,17.2174,9600.0
2005-11-23 10:45:00,20.64,20.67,20.63,20.67,4800.0,17.2257,17.2508,17.2174,17.2508,4800.0
2005-11-23 10:50:00,20.67,20.69,20.67,20.68,4000.0,17.2508,17.2675,17.2508,17.2591,4000.0
2005-11-23 10:55:00,20.68,20.7,20.68,20.7,1000.0,17.2591,17.2758,17.2591,17.2758,1000.0
2005-11-23 11:00:00,20.68,20.69,20.65,20.65,4200.0,17.2591,17.2675,17.2341,17.2341,4200.0
2005-11-23 11:05:00,20.66,20.66,20.66,20.66,600.0,17.2424,17.2424,17.2424,17.2424,600.0
2005-11-23 11:10:00,20.65,20.65,20.61,20.63,3800.0,17.2341,17.2341,17.2007,17.2174,3800.0
2005-11-23 11:15:00,20.63,20.63,20.61,20.63,2200.0,17.2174,17.2174,17.2007,17.2174,2200.0
2005-11-23 11:20:00,20.63,20.63,20.62,20.62,5400.0,17.2174,17.2174,17.2091,17.2091,5400.0
2005-11-23 11:25:00,20.62,20.63,20.62,20.63,1400.0,17.2091,17.2174,17.2091,17.2174,1400.0
2005-11-23 11:30:00,20.63,20.63,20.61,20.62,6600.0,17.2174,17.2174,17.2007,17.2091,6600.0
2005-11-23 11:35:00,20.61,20.61,20.6,20.61,10000.0,17.2007,17.2007,17.1924,17.2007,10000.0
2005-11-23 11:40:00,20.61,20.61,20.59,20.61,5600.0,17.2007,17.2007,17.184,17.2007,5600.0
2005-11-23 11:45:00,20.61,20.62,20.61,20.62,2800.0,17.2007,17.2091,17.2007,17.2091,2800.0
2005-11-23 11:50:00,20.63,20.63,20.62,20.62,8400.0,17.2174,17.2174,17.2091,17.2091,8400.0
2005-11-23 11:55:00,20.61,20.61,20.61,20.61,4400.0,17.2007,17.2007,17.2007,17.2007,4400.0
2005-11-23 12:00:00,20.61,20.61,20.61,20.61,4200.0,17.2007,17.2007,17.2007,17.2007,4200.0
2005-11-23 12:05:00,20.61,20.61,20.61,20.61,800.0,17.2007,17.2007,17.2007,17.2007,800.0
2005-11-23 12:10:00,20.61,20.61,20.61,20.61,7800.0,17.2007,17.2007,17.2007,17.2007,7800.0
2005-11-23 12:15:00,20.61,20.61,20.61,20.61,600.0,17.2007,17.2007,17.2007,17.2007,600.0
2005-11-23 12:20:00,20.61,20.61,20.61,20.61,3000.0,17.2007,17.2007,17.2007,17.2007,3000.0
2005-11-23 12:25:00,20.61,20.61,20.55,20.59,18600.0,17.2007,17.2007,17.1506,17.184,18600.0
2005-11-23 12:30:00,20.6,20.62,20.6,20.62,4400.0,17.1924,17.2091,17.1924,17.2091,4400.0
2005-11-23 12:35:00,20.61,20.65,20.61,20.61,5800.0,17.2007,17.2341,17.2007,17.2007,5800.0
2005-11-23 12:40:00,20.61,20.64,20.61,20.63,1600.0,17.2007,17.2257,17.2007,17.2174,1600.0
2005-11-23 12:45:00,20.62,20.62,20.59,20.59,2400.0,17.2091,17.2091,17.184,17.184,2400.0
2005-11-23 12:50:00,20.6,20.6,20.58,20.58,6000.0,17.1924,17.1924,17.1757,17.1757,6000.0
2005-11-23 12:55:00,20.6,20.6,20.57,20.59,3200.0,17.1924,17.1924,17.1673,17.184,3200.0
2005-11-23 13:00:00,20.58,20.6,20.58,20.6,12400.0,17.1757,17.1924,17.1757,17.1924,12400.0
2005-11-23 13:05:00,20.6,20.61,20.57,20.57,6400.0,17.1924,17.2007,17.1673,17.1673,6400.0
2005-11-23 13:10:00,20.55,20.58,20.51,20.54,11200.0,17.1506,17.1757,17.1173,17.1423,11200.0
2005-11-23 13:15:00,20.52,20.57,20.52,20.57,7000.0,17.1256,17.1673,17.1256,17.1673,7000.0
2005-11-23 13:20:00,20.55,20.58,20.55,20.58,1000.0,17.1506,17.1757,17.1506,17.1757,1000.0
2005-11-23 13:25:00,20.59,20.59,20.59,20.59,600.0,17.184,17.184,17.184,17.184,600.0
2005-11-23 13:30:00,20.6,20.63,20.6,20.63,2400.0,17.1924,17.2174,17.1924,17.2174,2400.0
2005-11-23 13:35:00,20.61,20.61,20.61,20.61,1600.0,17.2007,17.2007,17.2007,17.2007,1600.0
2005-11-23 13:40:00,20.61,20.61,20.61,20.61,3400.0,17.2007,17.2007,17.2007,17.2007,3400.0
2005-11-23 13:45:00,20.61,20.61,20.61,20.61,4600.0,17.2007,17.2007,17.2007,17.2007,4600.0
2005-11-23 13:50:00,20.61,20.61,20.6,20.61,1800.0,17.2007,17.2007,17.1924,17.2007,1800.0
2005-11-23 13:55:00,20.59,20.6,20.59,20.6,6000.0,17.184,17.1924,17.184,17.1924,6000.0
2005-11-23 14:00:00,20.6,20.62,20.6,20.62,3000.0,17.1924,17.2091,17.1924,17.2091,3000.0
2005-11-23 14:05:00,20.62,20.63,20.61,20.61,5400.0,17.2091,17.2174,17.2007,17.2007,5400.0
2005-11-23 14:10:00,20.61,20.63,20.61,20.63,4000.0,17.2007,17.2174,17.2007,17.2174,4000.0
2005-11-23 14:15:00,20.63,20.65,20.6,20.65,7800.0,17.2174,17.2341,17.1924,17.2341,7800.0
2005-11-23 14:20:00,20.65,20.68,20.65,20.68,7400.0,17.2341,17.2591,17.2341,17.2591,7400.0
2005-11-23 14:25:00,20.7,20.74,20.68,20.73,13000.0,17.2758,17.3092,17.2591,17.3009,13000.0
2005-11-23 14:30:00,20.73,20.73,20.69,20.7,12600.0,17.3009,17.3009,17.2675,17.2758,12600.0
2005-11-23 14:35:00,20.7,20.7,20.68,20.68,4200.0,17.2758,17.2758,17.2591,17.2591,4200.0
2005-11-23 14:40:00,20.69,20.7,20.69,20.7,3800.0,17.2675,17.2758,17.2675,17.2758,3800.0
2005-11-23 14:45:00,20.7,20.7,20.69,20.7,5600.0,17.2758,17.2758,17.2675,17.2758,5600.0
2005-11-23 14:50:00,20.7,20.7,20.67,20.67,2800.0,17.2758,17.2758,17.2508,17.2508,2800.0
2005-11-23 14:55:00,20.65,20.66,20.63,20.63,5800.0,17.2341,17.2424,17.2174,17.2174,5800.0
2005-11-23 15:00:00,20.61,20.61,20.61,20.61,4800.0,17.2007,17.2007,17.2007,17.2007,4800.0
2005-11-23 15:05:00,20.61,20.63,20.61,20.63,8800.0,17.2007,17.2174,17.2007,17.2174,8800.0
2005-11-23 15:10:00,20.63,20.63,20.59,20.63,5200.0,17.2174,17.2174,17.184,17.2174,5200.0
2005-11-23 15:15:00,20.62,20.62,20.6,20.61,6000.0,17.2091,17.2091,17.1924,17.2007,6000.0
2005-11-23 15:20:00,20.61,20.66,20.61,20.65,10000.0,17.2007,17.2424,17.2007,17.2341,10000.0
2005-11-23 15:25:00,20.66,20.69,20.65,20.67,8800.0,17.2424,17.2675,17.2341,17.2508,8800.0
2005-11-23 15:30:00,20.67,20.72,20.67,20.71,7600.0,17.2508,17.2925,17.2508,17.2842,7600.0
2005-11-23 15:35:00,20.73,20.73,20.7,20.71,7400.0,17.3009,17.3009,17.2758,17.2842,7400.0
2005-11-23 15:40:00,20.72,20.74,20.72,20.73,5600.0,17.2925,17.3092,17.2925,17.3009,5600.0
2005-11-23 15:45:00,20.73,20.73,20.66,20.68,20800.0,17.3009,17.3009,17.2424,17.2591,20800.0
2005-11-23 15:50:00,20.68,20.7,20.68,20.68,109200.0,17.2591,17.2758,17.2591,17.2591,109200.0
2005-11-23 15:55:00,20.68,20.7,20.68,20.69,135600.0,17.2591,17.2758,17.2591,17.2675,135600.0
2005-11-25 09:30:00,20.98,21.11,20.98,21.1,25200.0,17.5095,17.618,17.5095,17.6097,25200.0
2005-11-25 09:35:00,21.1,21.13,21.06,21.11,17600.0,17.6097,17.6347,17.5763,17.618,17600.0
2005-11-25 09:40:00,21.11,21.2,21.11,21.19,10800.0,17.618,17.6931,17.618,17.6848,10800.0
2005-11-25 09:45:00,21.19,21.19,21.12,21.15,8200.0,17.6848,17.6848,17.6263,17.6514,8200.0
2005-11-25 09:50:00,21.15,21.15,21.11,21.11,3800.0,17.6514,17.6514,17.618,17.618,3800.0
2005-11-25 09:55:00,21.11,21.11,21.04,21.09,2400.0,17.618,17.618,17.5596,17.6013,2400.0
2005-11-25 10:00:00,21.08,21.08,21.05,21.06,12000.0,17.593,17.593,17.5679,17.5763,12000.0
2005-11-25 10:05:00,21.06,21.07,21.06,21.07,6600.0,17.5763,17.5846,17.5763,17.5846,6600.0
2005-11-25 10:10:00,21.06,21.07,21.06,21.06,3600.0,17.5763,17.5846,17.5763,17.5763,3600.0
2005-11-25 10:15:00,21.07,21.07,21.06,21.06,5000.0,17.5846,17.5846,17.5763,17.5763,5000.0
2005-11-25 10:20:00,21.06,21.06,21.06,21.06,6200.0,17.5763,17.5763,17.5763,17.5763,6200.0
2005-11-25 10:25:00,21.09,21.09,21.08,21.09,5400.0,17.6013,17.6013,17.593,17.6013,5400.0
2005-11-25 10:30:00,21.11,21.11,21.09,21.09,5400.0,17.618,17.618,17.6013,17.6013,5400.0
2005-11-25 10:35:00,21.09,21.09,21.0,21.05,22400.0,17.6013,17.6013,17.5262,17.5679,22400.0
2005-11-25 10:40:00,21.05,21.06,21.04,21.04,5000.0,17.5679,17.5763,17.5596,17.5596,5000.0
2005-11-25 10:45:00,21.04,21.05,21.03,21.03,5800.0,17.5596,17.5679,17.5512,17.5512,5800.0
2005-11-25 10:50:00,21.03,21.03,20.96,20.99,4400.0,17.5512,17.5512,17.4928,17.5178,4400.0
2005-11-25 10:55:00,20.98,20.99,20.96,20.96,3400.0,17.5095,17.5178,17.4928,17.4928,3400.0
2005-11-25 11:00:00,20.97,20.98,20.97,20.98,4000.0,17.5012,17.5095,17.5012,17.5095,4000.0
2005-11-25 11:05:00,20.98,20.98,20.98,20.98,1600.0,17.5095,17.5095,17.5095,17.5095,1600.0
2005-11-25 11:10:00,20.98,20.99,20.98,20.98,7600.0,17.5095,17.5178,17.5095,17.5095,7600.0
2005-11-25 11:15:00,20.99,21.0,20.98,20.99,6200.0,17.5178,17.5262,17.5095,17.5178,6200.0
2005-11-25 11:20:00,20.99,21.0,20.99,21.0,3000.0,17.5178,17.5262,17.5178,17.5262,3000.0
2005-11-25 11:25:00,21.0,21.0,20.99,20.99,5600.0,17.5262,17.5262,17.5178,17.5178,5600.0
2005-11-25 11:30:00,21.0,21.0,20.99,21.0,3800.0,17.5262,17.5262,17.5178,17.5262,3800.0
2005-11-25 11:35:00,21.0,21.0,21.0,21.0,6600.0,17.5262,17.5262,17.5262,17.5262,6600.0
2005-11-25 11:40:00,21.0,21.0,20.99,21.0,6400.0,17.5262,17.5262,17.5178,17.5262,6400.0
2005-11-25 11:45:00,21.0,21.03,21.0,21.03,2800.0,17.5262,17.5512,17.5262,17.5512,2800.0
2005-11-25 11:50:00,21.03,21.03,21.03,21.03,2600.0,17.5512,17.5512,17.5512,17.5512,2600.0
2005-11-25 11:55:00,21.03,21.04,21.03,21.04,5600.0,17.5512,17.5596,17.5512,17.5596,5600.0
2005-11-25 12:00:00,21.05,21.05,21.05,21.05,800.0,17.5679,17.5679,17.5679,17.5679,800.0
2005-11-25 12:05:00,21.05,21.05,21.04,21.04,1200.0,17.5679,17.5679,17.5596,17.5596,1200.0
2005-11-25 12:10:00,21.04,21.04,21.02,21.03,2600.0,17.5596,17.5596,17.5429,17.5512,2600.0
2005-11-25 12:15:00,21.03,21.03,21.01,21.02,1600.0,17.5512,17.5512,17.5345,17.5429,1600.0
2005-11-25 12:20:00,21.02,21.02,21.02,21.02,2400.0,17.5429,17.5429,17.5429,17.5429,2400.0
2005-11-25 12:25:00,21.02,21.02,21.02,21.02,200.0,17.5429,17.5429,17.5429,17.5429,200.0
2005-11-25 12:30:00,21.02,21.03,21.02,21.03,1400.0,17.5429,17.5512,17.5429,17.5512,1400.0
2005-11-25 12:35:00,21.03,21.07,21.03,21.07,2600.0,17.5512,17.5846,17.5512,17.5846,2600.0
2005-11-25 12:40:00,21.05,21.05,21.03,21.03,600.0,17.5679,17.5679,17.5512,17.5512,600.0
2005-11-25 12:45:00,21.05,21.05,21.05,21.05,800.0,17.5679,17.5679,17.5679,17.5679,800.0
2005-11-25 12:50:00,21.05,21.05,21.0,21.01,4200.0,17.5679,17.5679,17.5262,17.5345,4200.0
2005-11-25 12:55:00,21.02,21.05,21.02,21.02,4400.0,17.5429,17.5679,17.5429,17.5429,4400.0
2005-11-25 13:00:00,21.01,21.01,21.0,21.0,4200.0,17.5345,17.5345,17.5262,17.5262,4200.0
2005-11-25 13:05:00,21.0,21.0,21.0,21.0,0.0,17.5262,17.5262,17.5262,17.5262,0.0
2005-11-25 13:10:00,21.0,21.0,21.0,21.0,0.0,17.5262,17.5262,17.5262,17.5262,0.0
2005-11-25 13:15:00,21.0,21.0,21.0,21.0,0.0,17.5262,17.5262,17.5262,17.5262,0.0
2005-11-25 13:20:00,21.0,21.0,21.0,21.0,0.0,17.5262,17.5262,17.5262,17.5262,0.0
2005-11-25 13:25:00,21.0,21.0,21.0,21.0,0.0,17.5262,17.5262,17.5262,17.5262,0.0
2005-11-25 13:30:00,21.0,21.0,21.0,21.0,0.0,17.5262,17.5262,17.5262,17.5262,0.0
2005-11-25 13:35:00,21.0,21.0,21.0,21.0,0.0,17.5262,17.5262,17.5262,17.5262,0.0
2005-11-25 13:40:00,21.0,21.0,21.0,21.0,0.0,17.5262,17.5262,17.5262,17.5262,0.0
2005-11-25 13:45:00,21.0,21.0,21.0,21.0,0.0,17.5262,17.5262,17.5262,17.5262,0.0
2005-11-25 13:50:00,21.0,21.0,21.0,21.0,0.0,17.5262,17.5262,17.5262,17.5262,0.0
2005-11-25 13:55:00,21.0,21.0,21.0,21.0,0.0,17.5262,17.5262,17.5262,17.5262,0.0
2005-11-25 14:00:00,21.0,21.0,21.0,21.0,0.0,17.5262,17.5262,17.5262,17.5262,0.0
2005-11-25 14:05:00,21.0,21.0,21.0,21.0,0.0,17.5262,17.5262,17.5262,17.5262,0.0
2005-11-25 14:10:00,21.0,21.0,21.0,21.0,0.0,17.5262,17.5262,17.5262,17.5262,0.0
2005-11-25 14:15:00,21.0,21.0,21.0,21.0,0.0,17.5262,17.5262,17.5262,17.5262,0.0
2005-11-25 14:20:00,21.0,21.0,21.0,21.0,0.0,17.5262,17.5262,17.5262,17.5262,0.0
2005-11-25 14:25:00,21.0,21.0,21.0,21.0,0.0,17.5262,17.5262,17.5262,17.5262,0.0
2005-11-25 14:30:00,21.0,21.0,21.0,21.0,0.0,17.5262,17.5262,17.5262,17.5262,0.0
2005-11-25 14:35:00,21.0,21.0,21.0,21.0,0.0,17.5262,17.5262,17.5262,17.5262,0.0
2005-11-25 14:40:00,21.0,21.0,21.0,21.0,0.0,17.5262,17.5262,17.5262,17.5262,0.0
2005-11-25 14:45:00,21.0,21.0,21.0,21.0,0.0,17.5262,17.5262,17.5262,17.5262,0.0
2005-11-25 14:50:00,21.0,21.0,21.0,21.0,0.0,17.5262,17.5262,17.5262,17.5262,0.0
2005-11-25 14:55:00,21.0,21.0,21.0,21.0,0.0,17.5262,17.5262,17.5262,17.5262,0.0
2005-11-25 15:00:00,21.0,21.0,21.0,21.0,0.0,17.5262,17.5262,17.5262,17.5262,0.0
2005-11-25 15:05:00,21.0,21.0,21.0,21.0,0.0,17.5262,17.5262,17.5262,17.5262,0.0
2005-11-25 15:10:00,21.0,21.0,21.0,21.0,0.0,17.5262,17.5262,17.5262,17.5262,0.0
2005-11-25 15:15:00,21.0,21.0,21.0,21.0,0.0,17.5262,17.5262,17.5262,17.5262,0.0
2005-11-25 15:20:00,21.0,21.0,21.0,21.0,0.0,17.5262,17.5262,17.5262,17.5262,0.0
2005-11-25 15:25:00,21.0,21.0,21.0,21.0,0.0,17.5262,17.5262,17.5262,17.5262,0.0
2005-11-25 15:30:00,21.0,21.0,21.0,21.0,0.0,17.5262,17.5262,17.5262,17.5262,0.0
2005-11-25 15:35:00,21.0,21.0,21.0,21.0,0.0,17.5262,17.5262,17.5262,17.5262,0.0
2005-11-25 15:40:00,21.0,21.0,21.0,21.0,0.0,17.5262,17.5262,17.5262,17.5262,0.0
2005-11-25 15:45:00,21.0,21.0,21.0,21.0,0.0,17.5262,17.5262,17.5262,17.5262,0.0
2005-11-25 15:50:00,21.0,21.0,21.0,21.0,0.0,17.5262,17.5262,17.5262,17.5262,0.0
2005-11-25 15:55:00,21.0,21.0,21.0,21.0,0.0,17.5262,17.5262,17.5262,17.5262,0.0
2005-11-28 09:30:00,21.08,21.1,21.05,21.05,47400.0,17.593,17.6097,17.5679,17.5679,47400.0
2005-11-28 09:35:00,21.08,21.19,21.08,21.12,20000.0,17.593,17.6848,17.593,17.6263,20000.0
2005-11-28 09:40:00,21.12,21.22,21.05,21.22,14800.0,17.6263,17.7098,17.5679,17.7098,14800.0
2005-11-28 09:45:00,21.22,21.24,21.15,21.24,16400.0,17.7098,17.7265,17.6514,17.7265,16400.0
2005-11-28 09:50:00,21.24,21.24,21.21,21.22,3200.0,17.7265,17.7265,17.7015,17.7098,3200.0
2005-11-28 09:55:00,21.22,21.22,21.17,21.18,23000.0,17.7098,17.7098,17.6681,17.6764,23000.0
2005-11-28 10:00:00,21.18,21.18,21.11,21.13,14400.0,17.6764,17.6764,17.618,17.6347,14400.0
2005-11-28 10:05:00,21.13,21.16,21.13,21.16,10800.0,17.6347,17.6597,17.6347,17.6597,10800.0
2005-11-28 10:10:00,21.16,21.16,21.0,21.0,10400.0,17.6597,17.6597,17.5262,17.5262,10400.0
2005-11-28 10:15:00,20.97,21.0,20.73,20.85,28000.0,17.5012,17.5262,17.3009,17.401,28000.0
2005-11-28 10:20:00,20.85,20.88,20.85,20.85,11600.0,17.401,17.426,17.401,17.401,11600.0
2005-11-28 10:25:00,20.84,20.85,20.79,20.85,12800.0,17.3927,17.401,17.3509,17.401,12800.0
2005-11-28 10:30:00,20.85,20.88,20.8,20.81,8000.0,17.401,17.426,17.3593,17.3676,8000.0
2005-11-28 10:35:00,20.81,20.88,20.81,20.84,14600.0,17.3676,17.426,17.3676,17.3927,14600.0
2005-11-28 10:40:00,20.84,20.85,20.8,20.85,10200.0,17.3927,17.401,17.3593,17.401,10200.0
2005-11-28 10:45:00,20.83,20.83,20.77,20.77,7400.0,17.3843,17.3843,17.3342,17.3342,7400.0
2005-11-28 10:50:00,20.77,20.77,20.75,20.75,400.0,17.3342,17.3342,17.3176,17.3176,400.0
2005-11-28 10:55:00,20.75,20.75,20.71,20.71,21400.0,17.3176,17.3176,17.2842,17.2842,21400.0
2005-11-28 11:00:00,20.71,20.71,20.65,20.67,10000.0,17.2842,17.2842,17.2341,17.2508,10000.0
2005-11-28 11:05:00,20.66,20.68,20.66,20.67,7600.0,17.2424,17.2591,17.2424,17.2508,7600.0
2005-11-28 11:10:00,20.66,20.66,20.64,20.64,10600.0,17.2424,17.2424,17.2257,17.2257,10600.0
2005-11-28 11:15:00,20.64,20.65,20.64,20.65,6400.0,17.2257,17.2341,17.2257,17.2341,6400.0
2005-11-28 11:20:00,20.65,20.66,20.65,20.66,8000.0,17.2341,17.2424,17.2341,17.2424,8000.0
2005-11-28 11:25:00,20.66,20.66,20.65,20.65,4200.0,17.2424,17.2424,17.2341,17.2341,4200.0
2005-11-28 11:30:00,20.66,20.66,20.66,20.66,3200.0,17.2424,17.2424,17.2424,17.2424,3200.0
2005-11-28 11:35:00,20.66,20.66,20.64,20.64,5200.0,17.2424,17.2424,17.2257,17.2257,5200.0
2005-11-28 11:40:00,20.63,20.63,20.61,20.63,5000.0,17.2174,17.2174,17.2007,17.2174,5000.0
2005-11-28 11:45:00,20.63,20.65,20.63,20.65,6600.0,17.2174,17.2341,17.2174,17.2341,6600.0
2005-11-28 11:50:00,20.65,20.66,20.65,20.66,3200.0,17.2341,17.2424,17.2341,17.2424,3200.0
2005-11-28 11:55:00,20.66,20.67,20.66,20.66,5400.0,17.2424,17.2508,17.2424,17.2424,5400.0
2005-11-28 12:00:00,20.65,20.65,20.64,20.64,1400.0,17.2341,17.2341,17.2257,17.2257,1400.0
2005-11-28 12:05:00,20.64,20.65,20.59,20.59,7800.0,17.2257,17.2341,17.184,17.184,7800.0
2005-11-28 12:10:00,20.57,20.57,20.54,20.55,23000.0,17.1673,17.1673,17.1423,17.1506,23000.0
2005-11-28 12:15:00,20.55,20.55,20.51,20.52,34600.0,17.1506,17.1506,17.1173,17.1256,34600.0
2005-11-28 12:20:00,20.52,20.52,20.5,20.5,16200.0,17.1256,17.1256,17.1089,17.1089,16200.0
2005-11-28 12:25:00,20.43,20.45,20.41,20.42,30000.0,17.0505,17.0672,17.0338,17.0421,30000.0
2005-11-28 12:30:00,20.42,20.43,20.42,20.43,7800.0,17.0421,17.0505,17.0421,17.0505,7800.0
2005-11-28 12:35:00,20.43,20.45,20.41,20.41,14000.0,17.0505,17.0672,17.0338,17.0338,14000.0
2005-11-28 12:40:00,20.41,20.42,20.39,20.4,8600.0,17.0338,17.0421,17.0171,17.0254,8600.0
2005-11-28 12:45:00,20.41,20.41,20.35,20.36,20000.0,17.0338,17.0338,16.9837,16.9921,20000.0
2005-11-28 12:50:00,20.36,20.36,20.35,20.36,7000.0,16.9921,16.9921,16.9837,16.9921,7000.0
2005-11-28 12:55:00,20.36,20.44,20.36,20.44,2200.0,16.9921,17.0588,16.9921,17.0588,2200.0
2005-11-28 13:00:00,20.46,20.49,20.43,20.49,3200.0,17.0755,17.1006,17.0505,17.1006,3200.0
2005-11-28 13:05:00,20.52,20.56,20.52,20.56,3000.0,17.1256,17.159,17.1256,17.159,3000.0
2005-11-28 13:10:00,20.55,20.58,20.54,20.58,5200.0,17.1506,17.1757,17.1423,17.1757,5200.0
2005-11-28 13:15:00,20.55,20.58,20.53,20.57,13600.0,17.1506,17.1757,17.1339,17.1673,13600.0
2005-11-28 13:20:00,20.57,20.59,20.52,20.53,6200.0,17.1673,17.184,17.1256,17.1339,6200.0
2005-11-28 13:25:00,20.55,20.55,20.5,20.5,9600.0,17.1506,17.1506,17.1089,17.1089,9600.0
2005-11-28 13:30:00,20.49,20.49,20.49,20.49,200.0,17.1006,17.1006,17.1006,17.1006,200.0
2005-11-28 13:35:00,20.49,20.5,20.49,20.5,3400.0,17.1006,17.1089,17.1006,17.1089,3400.0
2005-11-28 13:40:00,20.5,20.53,20.5,20.53,8200.0,17.1089,17.1339,17.1089,17.1339,8200.0
2005-11-28 13:45:00,20.53,20.53,20.5,20.5,2800.0,17.1339,17.1339,17.1089,17.1089,2800.0
2005-11-28 13:50:00,20.5,20.5,20.5,20.5,1400.0,17.1089,17.1089,17.1089,17.1089,1400.0
2005-11-28 13:55:00,20.5,20.5,20.49,20.49,3400.0,17.1089,17.1089,17.1006,17.1006,3400.0
2005-11-28 14:00:00,20.49,20.49,20.47,20.47,1400.0,17.1006,17.1006,17.0839,17.0839,1400.0
2005-11-28 14:05:00,20.46,20.49,20.46,20.49,14400.0,17.0755,17.1006,17.0755,17.1006,14400.0
2005-11-28 14:10:00,20.49,20.49,20.49,20.49,1400.0,17.1006,17.1006,17.1006,17.1006,1400.0
2005-11-28 14:15:00,20.49,20.49,20.46,20.48,4200.0,17.1006,17.1006,17.0755,17.0922,4200.0
2005-11-28 14:20:00,20.47,20.49,20.46,20.49,15400.0,17.0839,17.1006,17.0755,17.1006,15400.0
2005-11-28 14:25:00,20.49,20.5,20.49,20.49,5400.0,17.1006,17.1089,17.1006,17.1006,5400.0
2005-11-28 14:30:00,20.49,20.49,20.45,20.45,5800.0,17.1006,17.1006,17.0672,17.0672,5800.0
2005-11-28 14:35:00,20.45,20.45,20.44,20.44,6400.0,17.0672,17.0672,17.0588,17.0588,6400.0
2005-11-28 14:40:00,20.44,20.44,20.42,20.42,9400.0,17.0588,17.0588,17.0421,17.0421,9400.0
2005-11-28 14:45:00,20.42,20.48,20.42,20.45,17200.0,17.0421,17.0922,17.0421,17.0672,17200.0
2005-11-28 14:50:00,20.45,20.45,20.45,20.45,5200.0,17.0672,17.0672,17.0672,17.0672,5200.0
2005-11-28 14:55:00,20.45,20.45,20.45,20.45,3200.0,17.0672,17.0672,17.0672,17.0672,3200.0
2005-11-28 15:00:00,20.45,20.45,20.39,20.39,18200.0,17.0672,17.0672,17.0171,17.0171,18200.0
2005-11-28 15:05:00,20.37,20.43,20.37,20.43,19600.0,17.0004,17.0505,17.0004,17.0505,19600.0
2005-11-28 15:10:00,20.42,20.42,20.4,20.4,5000.0,17.0421,17.0421,17.0254,17.0254,5000.0
2005-11-28 15:15:00,20.39,20.41,20.39,20.41,6200.0,17.0171,17.0338,17.0171,17.0338,6200.0
2005-11-28 15:20:00,20.41,20.45,20.41,20.43,23000.0,17.0338,17.0672,17.0338,17.0505,23000.0
2005-11-28 15:25:00,20.43,20.44,20.42,20.44,20200.0,17.0505,17.0588,17.0421,17.0588,20200.0
2005-11-28 15:30:00,20.43,20.49,20.43,20.49,11600.0,17.0505,17.1006,17.0505,17.1006,11600.0
2005-11-28 15:35:00,20.49,20.53,20.43,20.44,23600.0,17.1006,17.1339,17.0505,17.0588,23600.0
2005-11-28 15:40:00,20.44,20.44,20.41,20.43,18400.0,17.0588,17.0588,17.0338,17.0505,18400.0
2005-11-28 15:45:00,20.43,20.43,20.38,20.38,18600.0,17.0505,17.0505,17.0088,17.0088,18600.0
2005-11-28 15:50:00,20.39,20.41,20.34,20.41,13000.0,17.0171,17.0338,16.9754,17.0338,13000.0
2005-11-28 15:55:00,20.41,20.43,20.39,20.43,14000.0,17.0338,17.0505,17.0171,17.0505,14000.0
2005-11-29 09:30:00,20.41,20.46,20.41,20.46,66800.0,17.0338,17.0755,17.0338,17.0755,66800.0
2005-11-29 09:35:00,20.47,20.63,20.47,20.55,10000.0,17.0839,17.2174,17.0839,17.1506,10000.0
2005-11-29 09:40:00,20.55,20.61,20.53,20.56,5200.0,17.1506,17.2007,17.1339,17.159,5200.0
2005-11-29 09:45:00,20.5,20.56,20.5,20.56,4800.0,17.1089,17.159,17.1089,17.159,4800.0
2005-11-29 09:50:00,20.56,20.56,20.55,20.56,6000.0,17.159,17.159,17.1506,17.159,6000.0
2005-11-29 09:55:00,20.56,20.56,20.54,20.54,44000.0,17.159,17.159,17.1423,17.1423,44000.0
2005-11-29 10:00:00,20.55,20.57,20.55,20.56,4800.0,17.1506,17.1673,17.1506,17.159,4800.0
2005-11-29 10:05:00,20.58,20.72,20.58,20.68,25000.0,17.1757,17.2925,17.1757,17.2591,25000.0
2005-11-29 10:10:00,20.68,20.83,20.6,20.61,30200.0,17.2591,17.3843,17.1924,17.2007,30200.0
2005-11-29 10:15:00,20.62,20.62,20.62,20.62,400.0,17.2091,17.2091,17.2091,17.2091,400.0
2005-11-29 10:20:00,20.62,20.62,20.6,20.6,3400.0,17.2091,17.2091,17.1924,17.1924,3400.0
2005-11-29 10:25:00,20.59,20.59,20.56,20.56,4200.0,17.184,17.184,17.159,17.159,4200.0
2005-11-29 10:30:00,20.57,20.57,20.56,20.56,5400.0,17.1673,17.1673,17.159,17.159,5400.0
2005-11-29 10:35:00,20.56,20.6,20.56,20.59,11600.0,17.159,17.1924,17.159,17.184,11600.0
2005-11-29 10:40:00,20.61,20.65,20.56,20.59,29800.0,17.2007,17.2341,17.159,17.184,29800.0
2005-11-29 10:45:00,20.59,20.61,20.58,20.6,19800.0,17.184,17.2007,17.1757,17.1924,19800.0
2005-11-29 10:50:00,20.6,20.68,20.6,20.65,5600.0,17.1924,17.2591,17.1924,17.2341,5600.0
2005-11-29 10:55:00,20.66,20.68,20.66,20.67,3400.0,17.2424,17.2591,17.2424,17.2508,3400.0
2005-11-29 11:00:00,20.66,20.68,20.66,20.68,12200.0,17.2424,17.2591,17.2424,17.2591,12200.0
2005-11-29 11:05:00,20.68,20.68,20.65,20.65,3000.0,17.2591,17.2591,17.2341,17.2341,3000.0
2005-11-29 11:10:00,20.65,20.65,20.64,20.65,6800.0,17.2341,17.2341,17.2257,17.2341,6800.0
2005-11-29 11:15:00,20.67,20.67,20.65,20.65,3400.0,17.2508,17.2508,17.2341,17.2341,3400.0
2005-11-29 11:20:00,20.65,20.7,20.64,20.68,9800.0,17.2341,17.2758,17.2257,17.2591,9800.0
2005-11-29 11:25:00,20.68,20.68,20.63,20.65,9800.0,17.2591,17.2591,17.2174,17.2341,9800.0
2005-11-29 11:30:00,20.66,20.66,20.6,20.64,15000.0,17.2424,17.2424,17.1924,17.2257,15000.0
2005-11-29 11:35:00,20.63,20.64,20.63,20.64,1800.0,17.2174,17.2257,17.2174,17.2257,1800.0
2005-11-29 11:40:00,20.64,20.64,20.63,20.64,1400.0,17.2257,17.2257,17.2174,17.2257,1400.0
2005-11-29 11:45:00,20.61,20.61,20.58,20.59,4800.0,17.2007,17.2007,17.1757,17.184,4800.0
2005-11-29 11:50:00,20.59,20.6,20.59,20.6,4000.0,17.184,17.1924,17.184,17.1924,4000.0
2005-11-29 11:55:00,20.59,20.62,20.59,20.62,8600.0,17.184,17.2091,17.184,17.2091,8600.0
2005-11-29 12:00:00,20.59,20.59,20.59,20.59,1200.0,17.184,17.184,17.184,17.184,1200.0
2005-11-29 12:05:00,20.58,20.58,20.56,20.56,2400.0,17.1757,17.1757,17.159,17.159,2400.0
2005-11-29 12:10:00,20.56,20.57,20.56,20.57,5400.0,17.159,17.1673,17.159,17.1673,5400.0
2005-11-29 12:15:00,20.56,20.57,20.56,20.56,4000.0,17.159,17.1673,17.159,17.159,4000.0
2005-11-29 12:20:00,20.57,20.57,20.56,20.56,5200.0,17.1673,17.1673,17.159,17.159,5200.0
2005-11-29 12:25:00,20.56,20.56,20.56,20.56,2800.0,17.159,17.159,17.159,17.159,2800.0
2005-11-29 12:30:00,20.54,20.54,20.54,20.54,200.0,17.1423,17.1423,17.1423,17.1423,200.0
2005-11-29 12:35:00,20.54,20.55,20.54,20.55,9200.0,17.1423,17.1506,17.1423,17.1506,9200.0
2005-11-29 12:40:00,20.55,20.55,20.53,20.53,600.0,17.1506,17.1506,17.1339,17.1339,600.0
2005-11-29 12:45:00,20.55,20.65,20.55,20.63,10800.0,17.1506,17.2341,17.1506,17.2174,10800.0
2005-11-29 12:50:00,20.63,20.63,20.61,20.62,4200.0,17.2174,17.2174,17.2007,17.2091,4200.0
2005-11-29 12:55:00,20.61,20.7,20.61,20.67,9800.0,17.2007,17.2758,17.2007,17.2508,9800.0
2005-11-29 13:00:00,20.67,20.67,20.67,20.67,400.0,17.2508,17.2508,17.2508,17.2508,400.0
2005-11-29 13:05:00,20.67,20.67,20.64,20.64,2800.0,17.2508,17.2508,17.2257,17.2257,2800.0
2005-11-29 13:10:00,20.64,20.68,20.64,20.66,6800.0,17.2257,17.2591,17.2257,17.2424,6800.0
2005-11-29 13:15:00,20.68,20.73,20.67,20.67,6000.0,17.2591,17.3009,17.2508,17.2508,6000.0
2005-11-29 13:20:00,20.66,20.67,20.65,20.66,4400.0,17.2424,17.2508,17.2341,17.2424,4400.0
2005-11-29 13:25:00,20.65,20.74,20.65,20.73,12400.0,17.2341,17.3092,17.2341,17.3009,12400.0
2005-11-29 13:30:00,20.73,20.73,20.67,20.67,8400.0,17.3009,17.3009,17.2508,17.2508,8400.0
2005-11-29 13:35:00,20.66,20.68,20.65,20.67,10200.0,17.2424,17.2591,17.2341,17.2508,10200.0
2005-11-29 13:40:00,20.66,20.68,20.63,20.65,16800.0,17.2424,17.2591,17.2174,17.2341,16800.0
2005-11-29 13:45:00,20.67,20.67,20.58,20.58,3600.0,17.2508,17.2508,17.1757,17.1757,3600.0
2005-11-29 13:50:00,20.58,20.58,20.57,20.57,1000.0,17.1757,17.1757,17.1673,17.1673,1000.0
2005-11-29 13:55:00,20.56,20.58,20.55,20.57,11800.0,17.159,17.1757,17.1506,17.1673,11800.0
2005-11-29 14:00:00,20.58,20.62,20.58,20.61,7800.0,17.1757,17.2091,17.1757,17.2007,7800.0
2005-11-29 14:05:00,20.61,20.61,20.56,20.56,3400.0,17.2007,17.2007,17.159,17.159,3400.0
2005-11-29 14:10:00,20.55,20.55,20.5,20.5,8000.0,17.1506,17.1506,17.1089,17.1089,8000.0
2005-11-29 14:15:00,20.5,20.53,20.5,20.52,8200.0,17.1089,17.1339,17.1089,17.1256,8200.0
2005-11-29 14:20:00,20.52,20.52,20.5,20.51,1800.0,17.1256,17.1256,17.1089,17.1173,1800.0
2005-11-29 14:25:00,20.51,20.51,20.49,20.49,1800.0,17.1173,17.1173,17.1006,17.1006,1800.0
2005-11-29 14:30:00,20.5,20.5,20.49,20.5,10000.0,17.1089,17.1089,17.1006,17.1089,10000.0
2005-11-29 14:35:00,20.5,20.5,20.5,20.5,2400.0,17.1089,17.1089,17.1089,17.1089,2400.0
2005-11-29 14:40:00,20.5,20.52,20.5,20.52,9400.0,17.1089,17.1256,17.1089,17.1256,9400.0
2005-11-29 14:45:00,20.51,20.52,20.51,20.52,5000.0,17.1173,17.1256,17.1173,17.1256,5000.0
2005-11-29 14:50:00,20.51,20.51,20.5,20.5,20800.0,17.1173,17.1173,17.1089,17.1089,20800.0
2005-11-29 14:55:00,20.5,20.5,20.5,20.5,1000.0,17.1089,17.1089,17.1089,17.1089,1000.0
2005-11-29 15:00:00,20.48,20.49,20.45,20.45,2400.0,17.0922,17.1006,17.0672,17.0672,2400.0
2005-11-29 15:05:00,20.45,20.46,20.44,20.44,4400.0,17.0672,17.0755,17.0588,17.0588,4400.0
2005-11-29 15:10:00,20.45,20.45,20.41,20.41,6200.0,17.0672,17.0672,17.0338,17.0338,6200.0
2005-11-29 15:15:00,20.41,20.43,20.41,20.43,15400.0,17.0338,17.0505,17.0338,17.0505,15400.0
2005-11-29 15:20:00,20.43,20.45,20.43,20.44,3800.0,17.0505,17.0672,17.0505,17.0588,3800.0
2005-11-29 15:25:00,20.44,20.44,20.41,20.42,11800.0,17.0588,17.0588,17.0338,17.0421,11800.0
2005-11-29 15:30:00,20.42,20.47,20.42,20.47,12800.0,17.0421,17.0839,17.0421,17.0839,12800.0
2005-11-29 15:35:00,20.45,20.45,20.43,20.43,7600.0,17.0672,17.0672,17.0505,17.0505,7600.0
2005-11-29 15:40:00,20.43,20.44,20.43,20.43,2200.0,17.0505,17.0588,17.0505,17.0505,2200.0
2005-11-29 15:45:00,20.43,20.43,20.43,20.43,3400.0,17.0505,17.0505,17.0505,17.0505,3400.0
2005-11-29 15:50:00,20.43,20.45,20.43,20.45,10000.0,17.0505,17.0672,17.0505,17.0672,10000.0
2005-11-29 15:55:00,20.44,20.45,20.43,20.43,26400.0,17.0588,17.0672,17.0505,17.0505,26400.0
2005-11-30 09:30:00,20.63,20.69,20.61,20.69,23600.0,17.2174,17.2675,17.2007,17.2675,23600.0
2005-11-30 09:35:00,20.73,20.76,20.68,20.75,16600.0,17.3009,17.3259,17.2591,17.3176,16600.0
2005-11-30 09:40:00,20.76,21.0,20.76,21.0,39400.0,17.3259,17.5262,17.3259,17.5262,39400.0
2005-11-30 09:45:00,20.95,20.99,20.92,20.95,12200.0,17.4845,17.5178,17.4594,17.4845,12200.0
2005-11-30 09:50:00,20.95,20.97,20.84,20.86,21600.0,17.4845,17.5012,17.3927,17.4094,21600.0
2005-11-30 09:55:00,20.84,20.84,20.72,20.75,10200.0,17.3927,17.3927,17.2925,17.3176,10200.0
2005-11-30 10:00:00,20.75,20.75,20.75,20.75,800.0,17.3176,17.3176,17.3176,17.3176,800.0
2005-11-30 10:05:00,20.75,20.75,20.7,20.7,9000.0,17.3176,17.3176,17.2758,17.2758,9000.0
2005-11-30 10:10:00,20.7,20.71,20.7,20.7,5000.0,17.2758,17.2842,17.2758,17.2758,5000.0
2005-11-30 10:15:00,20.71,20.73,20.68,20.72,14400.0,17.2842,17.3009,17.2591,17.2925,14400.0
2005-11-30 10:20:00,20.72,20.73,20.72,20.73,800.0,17.2925,17.3009,17.2925,17.3009,800.0
2005-11-30 10:25:00,20.73,20.79,20.73,20.79,5800.0,17.3009,17.3509,17.3009,17.3509,5800.0
2005-11-30 10:30:00,20.78,20.78,20.76,20.78,1800.0,17.3426,17.3426,17.3259,17.3426,1800.0
2005-11-30 10:35:00,20.78,20.79,20.77,20.77,8000.0,17.3426,17.3509,17.3342,17.3342,8000.0
2005-11-30 10:40:00,20.78,20.78,20.78,20.78,5400.0,17.3426,17.3426,17.3426,17.3426,5400.0
2005-11-30 10:45:00,20.76,20.76,20.68,20.71,11800.0,17.3259,17.3259,17.2591,17.2842,11800.0
2005-11-30 10:50:00,20.68,20.69,20.6,20.69,23800.0,17.2591,17.2675,17.1924,17.2675,23800.0
2005-11-30 10:55:00,20.68,20.68,20.63,20.65,2400.0,17.2591,17.2591,17.2174,17.2341,2400.0
2005-11-30 11:00:00,20.65,20.65,20.64,20.64,2200.0,17.2341,17.2341,17.2257,17.2257,2200.0
2005-11-30 11:05:00,20.64,20.65,20.62,20.63,8000.0,17.2257,17.2341,17.2091,17.2174,8000.0
2005-11-30 11:10:00,20.62,20.62,20.62,20.62,1000.0,17.2091,17.2091,17.2091,17.2091,1000.0
2005-11-30 11:15:00,20.61,20.62,20.61,20.61,6200.0,17.2007,17.2091,17.2007,17.2007,6200.0
2005-11-30 11:20:00,20.61,20.61,20.52,20.57,17600.0,17.2007,17.2007,17.1256,17.1673,17600.0
2005-11-30 11:25:00,20.55,20.56,20.54,20.54,1600.0,17.1506,17.159,17.1423,17.1423,1600.0
2005-11-30 11:30:00,20.56,20.56,20.56,20.56,3600.0,17.159,17.159,17.159,17.159,3600.0
2005-11-30 11:35:00,20.56,20.56,20.52,20.52,5600.0,17.159,17.159,17.1256,17.1256,5600.0
2005-11-30 11:40:00,20.53,20.53,20.52,20.52,2000.0,17.1339,17.1339,17.1256,17.1256,2000.0
2005-11-30 11:45:00,20.52,20.52,20.5,20.5,7400.0,17.1256,17.1256,17.1089,17.1089,7400.0
2005-11-30 11:50:00,20.48,20.5,20.45,20.46,7800.0,17.0922,17.1089,17.0672,17.0755,7800.0
2005-11-30 11:55:00,20.46,20.48,20.46,20.48,9400.0,17.0755,17.0922,17.0755,17.0922,9400.0
2005-11-30 12:00:00,20.49,20.49,20.48,20.48,3400.0,17.1006,17.1006,17.0922,17.0922,3400.0
2005-11-30 12:05:00,20.48,20.48,20.45,20.45,5200.0,17.0922,17.0922,17.0672,17.0672,5200.0
2005-11-30 12:10:00,20.45,20.48,20.45,20.48,8800.0,17.0672,17.0922,17.0672,17.0922,8800.0
2005-11-30 12:15:00,20.49,20.49,20.46,20.46,2400.0,17.1006,17.1006,17.0755,17.0755,2400.0
2005-11-30 12:20:00,20.46,20.46,20.43,20.43,2400.0,17.0755,17.0755,17.0505,17.0505,2400.0
2005-11-30 12:25:00,20.43,20.43,20.43,20.43,5800.0,17.0505,17.0505,17.0505,17.0505,5800.0
2005-11-30 12:30:00,20.43,20.43,20.42,20.43,6800.0,17.0505,17.0505,17.0421,17.0505,6800.0
2005-11-30 12:35:00,20.43,20.43,20.41,20.43,3200.0,17.0505,17.0505,17.0338,17.0505,3200.0
2005-11-30 12:40:00,20.43,20.43,20.42,20.42,7000.0,17.0505,17.0505,17.0421,17.0421,7000.0
2005-11-30 12:45:00,20.42,20.48,20.42,20.43,10400.0,17.0421,17.0922,17.0421,17.0505,10400.0
2005-11-30 12:50:00,20.45,20.46,20.45,20.46,2800.0,17.0672,17.0755,17.0672,17.0755,2800.0
2005-11-30 12:55:00,20.46,20.48,20.46,20.47,3200.0,17.0755,17.0922,17.0755,17.0839,3200.0
2005-11-30 13:00:00,20.47,20.47,20.45,20.45,1800.0,17.0839,17.0839,17.0672,17.0672,1800.0
2005-11-30 13:05:00,20.45,20.45,20.45,20.45,800.0,17.0672,17.0672,17.0672,17.0672,800.0
2005-11-30 13:10:00,20.44,20.45,20.43,20.43,5000.0,17.0588,17.0672,17.0505,17.0505,5000.0
2005-11-30 13:15:00,20.43,20.44,20.42,20.44,11800.0,17.0505,17.0588,17.0421,17.0588,11800.0
2005-11-30 13:20:00,20.44,20.48,20.44,20.48,3600.0,17.0588,17.0922,17.0588,17.0922,3600.0
2005-11-30 13:25:00,20.49,20.52,20.47,20.47,6600.0,17.1006,17.1256,17.0839,17.0839,6600.0
2005-11-30 13:30:00,20.47,20.47,20.45,20.46,2400.0,17.0839,17.0839,17.0672,17.0755,2400.0
2005-11-30 13:35:00,20.46,20.46,20.46,20.46,6200.0,17.0755,17.0755,17.0755,17.0755,6200.0
2005-11-30 13:40:00,20.46,20.46,20.38,20.38,11000.0,17.0755,17.0755,17.0088,17.0088,11000.0
2005-11-30 13:45:00,20.38,20.38,20.35,20.35,10600.0,17.0088,17.0088,16.9837,16.9837,10600.0
2005-11-30 13:50:00,20.35,20.35,20.32,20.35,9400.0,16.9837,16.9837,16.9587,16.9837,9400.0
2005-11-30 13:55:00,20.35,20.36,20.35,20.36,5000.0,16.9837,16.9921,16.9837,16.9921,5000.0
2005-11-30 14:00:00,20.36,20.4,20.36,20.4,6200.0,16.9921,17.0254,16.9921,17.0254,6200.0
2005-11-30 14:05:00,20.45,20.46,20.45,20.45,9000.0,17.0672,17.0755,17.0672,17.0672,9000.0
2005-11-30 14:10:00,20.44,20.49,20.44,20.49,7600.0,17.0588,17.1006,17.0588,17.1006,7600.0
2005-11-30 14:15:00,20.5,20.5,20.49,20.49,8200.0,17.1089,17.1089,17.1006,17.1006,8200.0
2005-11-30 14:20:00,20.49,20.52,20.49,20.52,6400.0,17.1006,17.1256,17.1006,17.1256,6400.0
2005-11-30 14:25:00,20.53,20.56,20.48,20.48,8800.0,17.1339,17.159,17.0922,17.0922,8800.0
2005-11-30 14:30:00,20.48,20.49,20.41,20.43,17400.0,17.0922,17.1006,17.0338,17.0505,17400.0
2005-11-30 14:35:00,20.43,20.48,20.43,20.48,6200.0,17.0505,17.0922,17.0505,17.0922,6200.0
2005-11-30 14:40:00,20.48,20.5,20.43,20.43,5400.0,17.0922,17.1089,17.0505,17.0505,5400.0
2005-11-30 14:45:00,20.42,20.45,20.4,20.43,14000.0,17.0421,17.0672,17.0254,17.0505,14000.0
2005-11-30 14:50:00,20.43,20.47,20.43,20.44,16000.0,17.0505,17.0839,17.0505,17.0588,16000.0
2005-11-30 14:55:00,20.44,20.48,20.44,20.48,12200.0,17.0588,17.0922,17.0588,17.0922,12200.0
2005-11-30 15:00:00,20.48,20.48,20.43,20.43,12600.0,17.0922,17.0922,17.0505,17.0505,12600.0
2005-11-30 15:05:00,20.43,20.44,20.43,20.44,9600.0,17.0505,17.0588,17.0505,17.0588,9600.0
2005-11-30 15:10:00,20.44,20.44,20.38,20.39,11400.0,17.0588,17.0588,17.0088,17.0171,11400.0
2005-11-30 15:15:00,20.38,20.43,20.38,20.43,10800.0,17.0088,17.0505,17.0088,17.0505,10800.0
2005-11-30 15:20:00,20.43,20.45,20.43,20.43,11800.0,17.0505,17.0672,17.0505,17.0505,11800.0
2005-11-30 15:25:00,20.43,20.45,20.41,20.41,9200.0,17.0505,17.0672,17.0338,17.0338,9200.0
2005-11-30 15:30:00,20.41,20.42,20.32,20.36,43000.0,17.0338,17.0421,16.9587,16.9921,43000.0
2005-11-30 15:35:00,20.36,20.42,20.35,20.41,32400.0,16.9921,17.0421,16.9837,17.0338,32400.0
2005-11-30 15:40:00,20.41,20.42,20.38,20.38,28600.0,17.0338,17.0421,17.0088,17.0088,28600.0
2005-11-30 15:45:00,20.38,20.38,20.28,20.31,47000.0,17.0088,17.0088,16.9253,16.9503,47000.0
2005-11-30 15:50:00,20.31,20.33,20.3,20.32,28600.0,16.9503,16.967,16.942,16.9587,28600.0
2005-11-30 15:55:00,20.27,20.34,20.27,20.34,47000.0,16.917,16.9754,16.917,16.9754,47000.0
2005-12-01 09:30:00,20.26,20.35,20.1,20.1,35400.0,16.9086,16.9837,16.7751,16.7751,35400.0
2005-12-01 09:35:00,20.09,20.28,20.08,20.1,35800.0,16.7667,16.9253,16.7584,16.7751,35800.0
2005-12-01 09:40:00,20.09,20.13,20.06,20.13,19600.0,16.7667,16.8001,16.7417,16.8001,19600.0
2005-12-01 09:45:00,20.15,20.15,20.13,20.14,10800.0,16.8168,16.8168,16.8001,16.8085,10800.0
2005-12-01 09:50:00,20.14,20.15,20.13,20.15,11000.0,16.8085,16.8168,16.8001,16.8168,11000.0
2005-12-01 09:55:00,20.14,20.2,20.14,20.2,14600.0,16.8085,16.8585,16.8085,16.8585,14600.0
2005-12-01 10:00:00,20.2,20.21,20.16,20.16,5000.0,16.8585,16.8669,16.8251,16.8251,5000.0
2005-12-01 10:05:00,20.17,20.22,20.17,20.22,5000.0,16.8335,16.8752,16.8335,16.8752,5000.0
2005-12-01 10:10:00,20.22,20.24,20.17,20.18,15600.0,16.8752,16.8919,16.8335,16.8418,15600.0
2005-12-01 10:15:00,20.18,20.18,20.14,20.16,6200.0,16.8418,16.8418,16.8085,16.8251,6200.0
2005-12-01 10:20:00,20.15,20.18,20.11,20.13,10200.0,16.8168,16.8418,16.7834,16.8001,10200.0
2005-12-01 10:25:00,20.11,20.13,20.11,20.13,4000.0,16.7834,16.8001,16.7834,16.8001,4000.0
2005-12-01 10:30:00,20.14,20.16,20.13,20.15,3400.0,16.8085,16.8251,16.8001,16.8168,3400.0
2005-12-01 10:35:00,20.16,20.18,20.16,20.17,7600.0,16.8251,16.8418,16.8251,16.8335,7600.0
2005-12-01 10:40:00,20.18,20.19,20.17,20.18,10000.0,16.8418,16.8502,16.8335,16.8418,10000.0
2005-12-01 10:45:00,20.18,20.2,20.18,20.2,6600.0,16.8418,16.8585,16.8418,16.8585,6600.0
2005-12-01 10:50:00,20.2,20.2,20.19,20.2,13000.0,16.8585,16.8585,16.8502,16.8585,13000.0
2005-12-01 10:55:00,20.2,20.2,20.19,20.2,5600.0,16.8585,16.8585,16.8502,16.8585,5600.0
2005-12-01 11:00:00,20.18,20.2,20.18,20.19,8400.0,16.8418,16.8585,16.8418,16.8502,8400.0
2005-12-01 11:05:00,20.18,20.32,20.18,20.3,39000.0,16.8418,16.9587,16.8418,16.942,39000.0
2005-12-01 11:10:00,20.3,20.33,20.29,20.31,5800.0,16.942,16.967,16.9336,16.9503,5800.0
2005-12-01 11:15:00,20.33,20.36,20.29,20.36,8600.0,16.967,16.9921,16.9336,16.9921,8600.0
2005-12-01 11:20:00,20.35,20.36,20.33,20.34,8600.0,16.9837,16.9921,16.967,16.9754,8600.0
2005-12-01 11:25:00,20.34,20.34,20.27,20.27,13800.0,16.9754,16.9754,16.917,16.917,13800.0
2005-12-01 11:30:00,20.27,20.28,20.27,20.28,2400.0,16.917,16.9253,16.917,16.9253,2400.0
2005-12-01 11:35:00,20.28,20.28,20.21,20.25,17000.0,16.9253,16.9253,16.8669,16.9003,17000.0
2005-12-01 11:40:00,20.27,20.28,20.25,20.28,5200.0,16.917,16.9253,16.9003,16.9253,5200.0
2005-12-01 11:45:00,20.28,20.31,20.28,20.31,4000.0,16.9253,16.9503,16.9253,16.9503,4000.0
2005-12-01 11:50:00,20.31,20.31,20.28,20.28,9600.0,16.9503,16.9503,16.9253,16.9253,9600.0
2005-12-01 11:55:00,20.29,20.29,20.28,20.28,4800.0,16.9336,16.9336,16.9253,16.9253,4800.0
2005-12-01 12:00:00,20.28,20.28,20.22,20.22,6400.0,16.9253,16.9253,16.8752,16.8752,6400.0
2005-12-01 12:05:00,20.22,20.22,20.18,20.19,2800.0,16.8752,16.8752,16.8418,16.8502,2800.0
2005-12-01 12:10:00,20.19,20.22,20.18,20.2,11400.0,16.8502,16.8752,16.8418,16.8585,11400.0
2005-12-01 12:15:00,20.2,20.2,20.2,20.2,2800.0,16.8585,16.8585,16.8585,16.8585,2800.0
2005-12-01 12:20:00,20.2,20.21,20.2,20.21,4600.0,16.8585,16.8669,16.8585,16.8669,4600.0
2005-12-01 12:25:00,20.21,20.22,20.21,20.21,2600.0,16.8669,16.8752,16.8669,16.8669,2600.0
2005-12-01 12:30:00,20.22,20.23,20.19,20.23,5200.0,16.8752,16.8836,16.8502,16.8836,5200.0
2005-12-01 12:35:00,20.23,20.23,20.21,20.22,3800.0,16.8836,16.8836,16.8669,16.8752,3800.0
2005-12-01 12:40:00,20.22,20.22,20.22,20.22,4400.0,16.8752,16.8752,16.8752,16.8752,4400.0
2005-12-01 12:45:00,20.22,20.23,20.21,20.22,6000.0,16.8752,16.8836,16.8669,16.8752,6000.0
2005-12-01 12:50:00,20.23,20.23,20.22,20.23,10600.0,16.8836,16.8836,16.8752,16.8836,10600.0
2005-12-01 12:55:00,20.23,20.23,20.23,20.23,3000.0,16.8836,16.8836,16.8836,16.8836,3000.0
2005-12-01 13:00:00,20.23,20.24,20.21,20.22,4000.0,16.8836,16.8919,16.8669,16.8752,4000.0
2005-12-01 13:05:00,20.22,20.23,20.18,20.18,11000.0,16.8752,16.8836,16.8418,16.8418,11000.0
2005-12-01 13:10:00,20.18,20.19,20.14,20.18,8600.0,16.8418,16.8502,16.8085,16.8418,8600.0
2005-12-01 13:15:00,20.18,20.19,20.14,20.17,5400.0,16.8418,16.8502,16.8085,16.8335,5400.0
2005-12-01 13:20:00,20.17,20.18,20.17,20.18,2000.0,16.8335,16.8418,16.8335,16.8418,2000.0
2005-12-01 13:25:00,20.18,20.2,20.18,20.18,3600.0,16.8418,16.8585,16.8418,16.8418,3600.0
2005-12-01 13:30:00,20.18,20.18,20.14,20.16,7800.0,16.8418,16.8418,16.8085,16.8251,7800.0
2005-12-01 13:35:00,20.16,20.18,20.13,20.17,17200.0,16.8251,16.8418,16.8001,16.8335,17200.0
2005-12-01 13:40:00,20.18,20.18,20.16,20.17,9600.0,16.8418,16.8418,16.8251,16.8335,9600.0
2005-12-01 13:45:00,20.17,20.18,20.16,20.18,8000.0,16.8335,16.8418,16.8251,16.8418,8000.0
2005-12-01 13:50:00,20.18,20.2,20.17,20.18,6200.0,16.8418,16.8585,16.8335,16.8418,6200.0
2005-12-01 13:55:00,20.18,20.18,20.11,20.13,20800.0,16.8418,16.8418,16.7834,16.8001,20800.0
2005-12-01 14:00:00,20.12,20.2,20.11,20.13,12200.0,16.7918,16.8585,16.7834,16.8001,12200.0
2005-12-01 14:05:00,20.15,20.16,20.13,20.13,9400.0,16.8168,16.8251,16.8001,16.8001,9400.0
2005-12-01 14:10:00,20.13,20.2,20.13,20.2,4600.0,16.8001,16.8585,16.8001,16.8585,4600.0
2005-12-01 14:15:00,20.18,20.18,20.11,20.15,18000.0,16.8418,16.8418,16.7834,16.8168,18000.0
2005-12-01 14:20:00,20.15,20.2,20.15,20.2,5800.0,16.8168,16.8585,16.8168,16.8585,5800.0
2005-12-01 14:25:00,20.2,20.23,20.18,20.23,6800.0,16.8585,16.8836,16.8418,16.8836,6800.0
2005-12-01 14:30:00,20.21,20.22,20.16,20.18,9200.0,16.8669,16.8752,16.8251,16.8418,9200.0
2005-12-01 14:35:00,20.19,20.19,20.15,20.18,7800.0,16.8502,16.8502,16.8168,16.8418,7800.0
2005-12-01 14:40:00,20.18,20.25,20.18,20.24,6400.0,16.8418,16.9003,16.8418,16.8919,6400.0
2005-12-01 14:45:00,20.24,20.24,20.17,20.23,12800.0,16.8919,16.8919,16.8335,16.8836,12800.0
2005-12-01 14:50:00,20.22,20.27,20.21,20.27,3800.0,16.8752,16.917,16.8669,16.917,3800.0
2005-12-01 14:55:00,20.29,20.3,20.23,20.27,15400.0,16.9336,16.942,16.8836,16.917,15400.0
2005-12-01 15:00:00,20.27,20.31,20.27,20.31,7600.0,16.917,16.9503,16.917,16.9503,7600.0
2005-12-01 15:05:00,20.32,20.33,20.29,20.32,7600.0,16.9587,16.967,16.9336,16.9587,7600.0
2005-12-01 15:10:00,20.32,20.32,20.29,20.29,10600.0,16.9587,16.9587,16.9336,16.9336,10600.0
2005-12-01 15:15:00,20.28,20.28,20.17,20.18,35600.0,16.9253,16.9253,16.8335,16.8418,35600.0
2005-12-01 15:20:00,20.18,20.21,20.16,20.19,32600.0,16.8418,16.8669,16.8251,16.8502,32600.0
2005-12-01 15:25:00,20.2,20.22,20.18,20.18,14000.0,16.8585,16.8752,16.8418,16.8418,14000.0
2005-12-01 15:30:00,20.18,20.22,20.15,20.22,16000.0,16.8418,16.8752,16.8168,16.8752,16000.0
2005-12-01 15:35:00,20.22,20.27,20.22,20.26,20600.0,16.8752,16.917,16.8752,16.9086,20600.0
2005-12-01 15:40:00,20.28,20.3,20.24,20.25,25800.0,16.9253,16.942,16.8919,16.9003,25800.0
2005-12-01 15:45:00,20.27,20.33,20.27,20.29,25800.0,16.917,16.967,16.917,16.9336,25800.0
2005-12-01 15:50:00,20.3,20.35,20.3,20.33,63600.0,16.942,16.9837,16.942,16.967,63600.0
2005-12-01 15:55:00,20.31,20.33,20.3,20.32,45000.0,16.9503,16.967,16.942,16.9587,45000.0
2005-12-02 09:30:00,20.0,20.16,20.0,20.16,48200.0,16.6916,16.8251,16.6916,16.8251,48200.0
2005-12-02 09:35:00,20.16,20.28,20.16,20.28,10800.0,16.8251,16.9253,16.8251,16.9253,10800.0
2005-12-02 09:40:00,20.29,20.35,20.28,20.31,9000.0,16.9336,16.9837,16.9253,16.9503,9000.0
2005-12-02 09:45:00,20.3,20.3,20.3,20.3,200.0,16.942,16.942,16.942,16.942,200.0
2005-12-02 09:50:00,20.28,20.33,20.28,20.3,10000.0,16.9253,16.967,16.9253,16.942,10000.0
2005-12-02 09:55:00,20.31,20.31,20.18,20.18,12800.0,16.9503,16.9503,16.8418,16.8418,12800.0
2005-12-02 10:00:00,20.18,20.28,20.18,20.25,8200.0,16.8418,16.9253,16.8418,16.9003,8200.0
2005-12-02 10:05:00,20.25,20.26,20.25,20.25,11000.0,16.9003,16.9086,16.9003,16.9003,11000.0
2005-12-02 10:10:00,20.26,20.26,20.2,20.21,4200.0,16.9086,16.9086,16.8585,16.8669,4200.0
2005-12-02 10:15:00,20.21,20.21,20.2,20.21,2000.0,16.8669,16.8669,16.8585,16.8669,2000.0
2005-12-02 10:20:00,20.21,20.23,20.21,20.23,4600.0,16.8669,16.8836,16.8669,16.8836,4600.0
2005-12-02 10:25:00,20.23,20.24,20.18,20.22,17400.0,16.8836,16.8919,16.8418,16.8752,17400.0
2005-12-02 10:30:00,20.24,20.24,20.21,20.23,3600.0,16.8919,16.8919,16.8669,16.8836,3600.0
2005-12-02 10:35:00,20.23,20.25,20.22,20.23,7600.0,16.8836,16.9003,16.8752,16.8836,7600.0
2005-12-02 10:40:00,20.24,20.24,20.23,20.24,3200.0,16.8919,16.8919,16.8836,16.8919,3200.0
2005-12-02 10:45:00,20.24,20.25,20.23,20.23,9000.0,16.8919,16.9003,16.8836,16.8836,9000.0
2005-12-02 10:50:00,20.24,20.25,20.24,20.25,2600.0,16.8919,16.9003,16.8919,16.9003,2600.0
2005-12-02 10:55:00,20.25,20.25,20.24,20.25,7400.0,16.9003,16.9003,16.8919,16.9003,7400.0
2005-12-02 11:00:00,20.25,20.25,20.25,20.25,600.0,16.9003,16.9003,16.9003,16.9003,600.0
2005-12-02 11:05:00,20.25,20.27,20.25,20.27,18600.0,16.9003,16.917,16.9003,16.917,18600.0
2005-12-02 11:10:00,20.27,20.27,20.22,20.25,54000.0,16.917,16.917,16.8752,16.9003,54000.0
2005-12-02 11:15:00,20.24,20.25,20.23,20.25,2800.0,16.8919,16.9003,16.8836,16.9003,2800.0
2005-12-02 11:20:00,20.25,20.27,20.25,20.25,14000.0,16.9003,16.917,16.9003,16.9003,14000.0
2005-12-02 11:25:00,20.25,20.26,20.25,20.25,63400.0,16.9003,16.9086,16.9003,16.9003,63400.0
2005-12-02 11:30:00,20.25,20.25,20.25,20.25,28600.0,16.9003,16.9003,16.9003,16.9003,28600.0
2005-12-02 11:35:00,20.25,20.25,20.25,20.25,42400.0,16.9003,16.9003,16.9003,16.9003,42400.0
2005-12-02 11:40:00,20.25,20.25,20.24,20.24,25000.0,16.9003,16.9003,16.8919,16.8919,25000.0
2005-12-02 11:45:00,20.25,20.25,20.24,20.24,18000.0,16.9003,16.9003,16.8919,16.8919,18000.0
2005-12-02 11:50:00,20.24,20.25,20.24,20.25,5800.0,16.8919,16.9003,16.8919,16.9003,5800.0
2005-12-02 11:55:00,20.25,20.25,20.25,20.25,5000.0,16.9003,16.9003,16.9003,16.9003,5000.0
2005-12-02 12:00:00,20.25,20.25,20.25,20.25,800.0,16.9003,16.9003,16.9003,16.9003,800.0
2005-12-02 12:05:00,20.25,20.26,20.23,20.23,12800.0,16.9003,16.9086,16.8836,16.8836,12800.0
2005-12-02 12:10:00,20.22,20.25,20.22,20.25,4200.0,16.8752,16.9003,16.8752,16.9003,4200.0
2005-12-02 12:15:00,20.25,20.25,20.24,20.25,4200.0,16.9003,16.9003,16.8919,16.9003,4200.0
2005-12-02 12:20:00,20.24,20.24,20.22,20.24,1800.0,16.8919,16.8919,16.8752,16.8919,1800.0
2005-12-02 12:25:00,20.23,20.24,20.23,20.23,3000.0,16.8836,16.8919,16.8836,16.8836,3000.0
2005-12-02 12:30:00,20.24,20.24,20.23,20.23,1400.0,16.8919,16.8919,16.8836,16.8836,1400.0
2005-12-02 12:35:00,20.23,20.23,20.22,20.23,1400.0,16.8836,16.8836,16.8752,16.8836,1400.0
2005-12-02 12:40:00,20.23,20.23,20.22,20.22,1600.0,16.8836,16.8836,16.8752,16.8752,1600.0
2005-12-02 12:45:00,20.23,20.25,20.23,20.25,5800.0,16.8836,16.9003,16.8836,16.9003,5800.0
2005-12-02 12:50:00,20.25,20.25,20.24,20.25,5200.0,16.9003,16.9003,16.8919,16.9003,5200.0
2005-12-02 12:55:00,20.25,20.25,20.24,20.24,4000.0,16.9003,16.9003,16.8919,16.8919,4000.0
2005-12-02 13:00:00,20.24,20.24,20.23,20.24,10400.0,16.8919,16.8919,16.8836,16.8919,10400.0
2005-12-02 13:05:00,20.24,20.25,20.24,20.25,5400.0,16.8919,16.9003,16.8919,16.9003,5400.0
2005-12-02 13:10:00,20.25,20.29,20.25,20.28,15600.0,16.9003,16.9336,16.9003,16.9253,15600.0
2005-12-02 13:15:00,20.28,20.28,20.25,20.25,12600.0,16.9253,16.9253,16.9003,16.9003,12600.0
2005-12-02 13:20:00,20.25,20.25,20.24,20.25,2400.0,16.9003,16.9003,16.8919,16.9003,2400.0
2005-12-02 13:25:00,20.25,20.27,20.25,20.27,4000.0,16.9003,16.917,16.9003,16.917,4000.0
2005-12-02 13:30:00,20.25,20.29,20.25,20.29,6400.0,16.9003,16.9336,16.9003,16.9336,6400.0
2005-12-02 13:35:00,20.29,20.3,20.29,20.3,2600.0,16.9336,16.942,16.9336,16.942,2600.0
2005-12-02 13:40:00,20.3,20.3,20.3,20.3,200.0,16.942,16.942,16.942,16.942,200.0
2005-12-02 13:45:00,20.31,20.31,20.3,20.3,600.0,16.9503,16.9503,16.942,16.942,600.0
2005-12-02 13:50:00,20.31,20.31,20.3,20.31,1800.0,16.9503,16.9503,16.942,16.9503,1800.0
2005-12-02 13:55:00,20.31,20.31,20.3,20.31,2200.0,16.9503,16.9503,16.942,16.9503,2200.0
2005-12-02 14:00:00,20.31,20.31,20.31,20.31,800.0,16.9503,16.9503,16.9503,16.9503,800.0
2005-12-02 14:05:00,20.31,20.31,20.31,20.31,200.0,16.9503,16.9503,16.9503,16.9503,200.0
2005-12-02 14:10:00,20.31,20.31,20.31,20.31,800.0,16.9503,16.9503,16.9503,16.9503,800.0
2005-12-02 14:15:00,20.31,20.32,20.31,20.32,5000.0,16.9503,16.9587,16.9503,16.9587,5000.0
2005-12-02 14:20:00,20.31,20.34,20.31,20.33,4600.0,16.9503,16.9754,16.9503,16.967,4600.0
2005-12-02 14:25:00,20.33,20.33,20.33,20.33,1600.0,16.967,16.967,16.967,16.967,1600.0
2005-12-02 14:30:00,20.33,20.34,20.33,20.33,8800.0,16.967,16.9754,16.967,16.967,8800.0
2005-12-02 14:35:00,20.32,20.34,20.32,20.33,4400.0,16.9587,16.9754,16.9587,16.967,4400.0
2005-12-02 14:40:00,20.34,20.34,20.31,20.32,6200.0,16.9754,16.9754,16.9503,16.9587,6200.0
2005-12-02 14:45:00,20.32,20.33,20.31,20.31,12400.0,16.9587,16.967,16.9503,16.9503,12400.0
2005-12-02 14:50:00,20.31,20.32,20.29,20.32,25200.0,16.9503,16.9587,16.9336,16.9587,25200.0
2005-12-02 14:55:00,20.32,20.32,20.32,20.32,12600.0,16.9587,16.9587,16.9587,16.9587,12600.0
2005-12-02 15:00:00,20.32,20.32,20.31,20.32,10000.0,16.9587,16.9587,16.9503,16.9587,10000.0
2005-12-02 15:05:00,20.32,20.35,20.32,20.35,7200.0,16.9587,16.9837,16.9587,16.9837,7200.0
2005-12-02 15:10:00,20.34,20.38,20.33,20.37,22800.0,16.9754,17.0088,16.967,17.0004,22800.0
2005-12-02 15:15:00,20.37,20.38,20.36,20.38,13800.0,17.0004,17.0088,16.9921,17.0088,13800.0
2005-12-02 15:20:00,20.38,20.41,20.38,20.38,17200.0,17.0088,17.0338,17.0088,17.0088,17200.0
2005-12-02 15:25:00,20.38,20.46,20.38,20.44,32200.0,17.0088,17.0755,17.0088,17.0588,32200.0
2005-12-02 15:30:00,20.44,20.5,20.43,20.45,37800.0,17.0588,17.1089,17.0505,17.0672,37800.0
2005-12-02 15:35:00,20.43,20.43,20.39,20.41,19600.0,17.0505,17.0505,17.0171,17.0338,19600.0
2005-12-02 15:40:00,20.41,20.46,20.41,20.45,23400.0,17.0338,17.0755,17.0338,17.0672,23400.0
2005-12-02 15:45:00,20.44,20.47,20.43,20.45,21800.0,17.0588,17.0839,17.0505,17.0672,21800.0
2005-12-02 15:50:00,20.45,20.45,20.4,20.41,10800.0,17.0672,17.0672,17.0254,17.0338,10800.0
2005-12-02 15:55:00,20.4,20.45,20.4,20.43,24600.0,17.0254,17.0672,17.0254,17.0505,24600.0
2005-12-05 09:30:00,20.48,20.49,20.45,20.49,10800.0,17.0922,17.1006,17.0672,17.1006,10800.0
2005-12-05 09:35:00,20.55,20.6,20.53,20.56,14400.0,17.1506,17.1924,17.1339,17.159,14400.0
2005-12-05 09:40:00,20.56,20.57,20.43,20.45,25200.0,17.159,17.1673,17.0505,17.0672,25200.0
2005-12-05 09:45:00,20.42,20.42,20.4,20.42,6400.0,17.0421,17.0421,17.0254,17.0421,6400.0
2005-12-05 09:50:00,20.42,20.5,20.42,20.49,16200.0,17.0421,17.1089,17.0421,17.1006,16200.0
2005-12-05 09:55:00,20.5,20.53,20.5,20.5,18000.0,17.1089,17.1339,17.1089,17.1089,18000.0
2005-12-05 10:00:00,20.5,20.5,20.44,20.49,16800.0,17.1089,17.1089,17.0588,17.1006,16800.0
2005-12-05 10:05:00,20.48,20.48,20.44,20.45,4200.0,17.0922,17.0922,17.0588,17.0672,4200.0
2005-12-05 10:10:00,20.46,20.47,20.45,20.45,9800.0,17.0755,17.0839,17.0672,17.0672,9800.0
2005-12-05 10:15:00,20.47,20.5,20.43,20.44,8200.0,17.0839,17.1089,17.0505,17.0588,8200.0
2005-12-05 10:20:00,20.44,20.5,20.44,20.49,7600.0,17.0588,17.1089,17.0588,17.1006,7600.0
2005-12-05 10:25:00,20.49,20.5,20.48,20.48,12400.0,17.1006,17.1089,17.0922,17.0922,12400.0
2005-12-05 10:30:00,20.48,20.49,20.48,20.49,2600.0,17.0922,17.1006,17.0922,17.1006,2600.0
2005-12-05 10:35:00,20.49,20.51,20.49,20.51,8000.0,17.1006,17.1173,17.1006,17.1173,8000.0
2005-12-05 10:40:00,20.5,20.5,20.48,20.49,4600.0,17.1089,17.1089,17.0922,17.1006,4600.0
2005-12-05 10:45:00,20.47,20.5,20.47,20.5,9800.0,17.0839,17.1089,17.0839,17.1089,9800.0
2005-12-05 10:50:00,20.52,20.52,20.5,20.5,2600.0,17.1256,17.1256,17.1089,17.1089,2600.0
2005-12-05 10:55:00,20.5,20.5,20.5,20.5,1000.0,17.1089,17.1089,17.1089,17.1089,1000.0
2005-12-05 11:00:00,20.5,20.5,20.47,20.47,3000.0,17.1089,17.1089,17.0839,17.0839,3000.0
2005-12-05 11:05:00,20.47,20.47,20.46,20.46,3800.0,17.0839,17.0839,17.0755,17.0755,3800.0
2005-12-05 11:10:00,20.46,20.46,20.45,20.46,3400.0,17.0755,17.0755,17.0672,17.0755,3400.0
2005-12-05 11:15:00,20.45,20.46,20.45,20.46,2200.0,17.0672,17.0755,17.0672,17.0755,2200.0
2005-12-05 11:20:00,20.45,20.5,20.45,20.5,12400.0,17.0672,17.1089,17.0672,17.1089,12400.0
2005-12-05 11:25:00,20.51,20.51,20.5,20.5,2200.0,17.1173,17.1173,17.1089,17.1089,2200.0
2005-12-05 11:30:00,20.5,20.5,20.49,20.5,4600.0,17.1089,17.1089,17.1006,17.1089,4600.0
2005-12-05 11:35:00,20.49,20.52,20.47,20.52,20800.0,17.1006,17.1256,17.0839,17.1256,20800.0
2005-12-05 11:40:00,20.52,20.58,20.52,20.58,12200.0,17.1256,17.1757,17.1256,17.1757,12200.0
2005-12-05 11:45:00,20.58,20.6,20.58,20.6,12400.0,17.1757,17.1924,17.1757,17.1924,12400.0
2005-12-05 11:50:00,20.62,20.68,20.62,20.63,7200.0,17.2091,17.2591,17.2091,17.2174,7200.0
2005-12-05 11:55:00,20.63,20.67,20.61,20.62,6200.0,17.2174,17.2508,17.2007,17.2091,6200.0
2005-12-05 12:00:00,20.62,20.67,20.62,20.66,9400.0,17.2091,17.2508,17.2091,17.2424,9400.0
2005-12-05 12:05:00,20.66,20.66,20.66,20.66,4600.0,17.2424,17.2424,17.2424,17.2424,4600.0
2005-12-05 12:10:00,20.65,20.65,20.64,20.65,13000.0,17.2341,17.2341,17.2257,17.2341,13000.0
2005-12-05 12:15:00,20.65,20.65,20.64,20.64,11200.0,17.2341,17.2341,17.2257,17.2257,11200.0
2005-12-05 12:20:00,20.64,20.64,20.63,20.64,12000.0,17.2257,17.2257,17.2174,17.2257,12000.0
2005-12-05 12:25:00,20.64,20.66,20.61,20.61,5000.0,17.2257,17.2424,17.2007,17.2007,5000.0
2005-12-05 12:30:00,20.64,20.65,20.64,20.65,4400.0,17.2257,17.2341,17.2257,17.2341,4400.0
2005-12-05 12:35:00,20.61,20.64,20.61,20.64,3000.0,17.2007,17.2257,17.2007,17.2257,3000.0
2005-12-05 12:40:00,20.64,20.65,20.64,20.64,10000.0,17.2257,17.2341,17.2257,17.2257,10000.0
2005-12-05 12:45:00,20.64,20.64,20.64,20.64,3600.0,17.2257,17.2257,17.2257,17.2257,3600.0
2005-12-05 12:50:00,20.64,20.64,20.64,20.64,1200.0,17.2257,17.2257,17.2257,17.2257,1200.0
2005-12-05 12:55:00,20.64,20.64,20.62,20.62,2200.0,17.2257,17.2257,17.2091,17.2091,2200.0
2005-12-05 13:00:00,20.62,20.62,20.61,20.61,3000.0,17.2091,17.2091,17.2007,17.2007,3000.0
2005-12-05 13:05:00,20.61,20.61,20.61,20.61,8400.0,17.2007,17.2007,17.2007,17.2007,8400.0
2005-12-05 13:10:00,20.61,20.61,20.61,20.61,5400.0,17.2007,17.2007,17.2007,17.2007,5400.0
2005-12-05 13:15:00,20.61,20.62,20.61,20.62,10400.0,17.2007,17.2091,17.2007,17.2091,10400.0
2005-12-05 13:20:00,20.62,20.62,20.61,20.61,2200.0,17.2091,17.2091,17.2007,17.2007,2200.0
2005-12-05 13:25:00,20.61,20.61,20.61,20.61,4800.0,17.2007,17.2007,17.2007,17.2007,4800.0
2005-12-05 13:30:00,20.61,20.61,20.61,20.61,1200.0,17.2007,17.2007,17.2007,17.2007,1200.0
2005-12-05 13:35:00,20.61,20.65,20.61,20.65,8400.0,17.2007,17.2341,17.2007,17.2341,8400.0
2005-12-05 13:40:00,20.65,20.66,20.65,20.66,5000.0,17.2341,17.2424,17.2341,17.2424,5000.0
2005-12-05 13:45:00,20.66,20.66,20.65,20.66,4600.0,17.2424,17.2424,17.2341,17.2424,4600.0
2005-12-05 13:50:00,20.66,20.66,20.66,20.66,4400.0,17.2424,17.2424,17.2424,17.2424,4400.0
2005-12-05 13:55:00,20.66,20.66,20.65,20.65,4000.0,17.2424,17.2424,17.2341,17.2341,4000.0
2005-12-05 14:00:00,20.65,20.65,20.64,20.65,4600.0,17.2341,17.2341,17.2257,17.2341,4600.0
2005-12-05 14:05:00,20.65,20.65,20.64,20.65,2800.0,17.2341,17.2341,17.2257,17.2341,2800.0
2005-12-05 14:10:00,20.65,20.65,20.65,20.65,8000.0,17.2341,17.2341,17.2341,17.2341,8000.0
2005-12-05 14:15:00,20.65,20.65,20.65,20.65,4800.0,17.2341,17.2341,17.2341,17.2341,4800.0
2005-12-05 14:20:00,20.65,20.65,20.58,20.61,27600.0,17.2341,17.2341,17.1757,17.2007,27600.0
2005-12-05 14:25:00,20.64,20.66,20.63,20.65,7200.0,17.2257,17.2424,17.2174,17.2341,7200.0
2005-12-05 14:30:00,20.65,20.7,20.63,20.63,14000.0,17.2341,17.2758,17.2174,17.2174,14000.0
2005-12-05 14:35:00,20.63,20.67,20.63,20.67,4000.0,17.2174,17.2508,17.2174,17.2508,4000.0
2005-12-05 14:40:00,20.66,20.66,20.65,20.66,4600.0,17.2424,17.2424,17.2341,17.2424,4600.0
2005-12-05 14:45:00,20.66,20.66,20.64,20.65,5400.0,17.2424,17.2424,17.2257,17.2341,5400.0
2005-12-05 14:50:00,20.64,20.64,20.64,20.64,1600.0,17.2257,17.2257,17.2257,17.2257,1600.0
2005-12-05 14:55:00,20.64,20.64,20.64,20.64,9600.0,17.2257,17.2257,17.2257,17.2257,9600.0
2005-12-05 15:00:00,20.65,20.68,20.64,20.67,9400.0,17.2341,17.2591,17.2257,17.2508,9400.0
2005-12-05 15:05:00,20.67,20.67,20.66,20.67,6200.0,17.2508,17.2508,17.2424,17.2508,6200.0
2005-12-05 15:10:00,20.66,20.66,20.65,20.66,5000.0,17.2424,17.2424,17.2341,17.2424,5000.0
2005-12-05 15:15:00,20.66,20.68,20.66,20.67,18400.0,17.2424,17.2591,17.2424,17.2508,18400.0
2005-12-05 15:20:00,20.67,20.68,20.67,20.67,6400.0,17.2508,17.2591,17.2508,17.2508,6400.0
2005-12-05 15:25:00,20.68,20.71,20.67,20.71,17800.0,17.2591,17.2842,17.2508,17.2842,17800.0
2005-12-05 15:30:00,20.71,20.71,20.68,20.69,15000.0,17.2842,17.2842,17.2591,17.2675,15000.0
2005-12-05 15:35:00,20.69,20.7,20.68,20.69,10600.0,17.2675,17.2758,17.2591,17.2675,10600.0
2005-12-05 15:40:00,20.7,20.71,20.69,20.71,19600.0,17.2758,17.2842,17.2675,17.2842,19600.0
2005-12-05 15:45:00,20.71,20.71,20.68,20.71,7200.0,17.2842,17.2842,17.2591,17.2842,7200.0
2005-12-05 15:50:00,20.7,20.72,20.7,20.71,11200.0,17.2758,17.2925,17.2758,17.2842,11200.0
2005-12-05 15:55:00,20.72,20.73,20.71,20.71,20400.0,17.2925,17.3009,17.2842,17.2842,20400.0
2005-12-06 09:30:00,20.78,20.84,20.77,20.81,17000.0,17.3426,17.3927,17.3342,17.3676,17000.0
2005-12-06 09:35:00,20.81,20.9,20.81,20.89,29200.0,17.3676,17.4427,17.3676,17.4344,29200.0
2005-12-06 09:40:00,20.89,20.91,20.83,20.91,17400.0,17.4344,17.4511,17.3843,17.4511,17400.0
2005-12-06 09:45:00,20.91,20.91,20.89,20.9,7600.0,17.4511,17.4511,17.4344,17.4427,7600.0
2005-12-06 09:50:00,20.91,20.96,20.87,20.89,15000.0,17.4511,17.4928,17.4177,17.4344,15000.0
2005-12-06 09:55:00,20.9,20.96,20.9,20.96,14400.0,17.4427,17.4928,17.4427,17.4928,14400.0
2005-12-06 10:00:00,20.97,20.98,20.9,20.97,15000.0,17.5012,17.5095,17.4427,17.5012,15000.0
2005-12-06 10:05:00,20.97,20.97,20.92,20.93,13400.0,17.5012,17.5012,17.4594,17.4678,13400.0
2005-12-06 10:10:00,20.93,20.93,20.93,20.93,5600.0,17.4678,17.4678,17.4678,17.4678,5600.0
2005-12-06 10:15:00,20.93,20.93,20.93,20.93,8800.0,17.4678,17.4678,17.4678,17.4678,8800.0
2005-12-06 10:20:00,20.93,20.97,20.93,20.97,12600.0,17.4678,17.5012,17.4678,17.5012,12600.0
2005-12-06 10:25:00,20.95,20.97,20.94,20.95,2800.0,17.4845,17.5012,17.4761,17.4845,2800.0
2005-12-06 10:30:00,20.95,20.95,20.94,20.94,3000.0,17.4845,17.4845,17.4761,17.4761,3000.0
2005-12-06 10:35:00,20.93,20.93,20.9,20.9,2800.0,17.4678,17.4678,17.4427,17.4427,2800.0
2005-12-06 10:40:00,20.9,20.9,20.84,20.84,7600.0,17.4427,17.4427,17.3927,17.3927,7600.0
2005-12-06 10:45:00,20.84,20.86,20.84,20.86,7600.0,17.3927,17.4094,17.3927,17.4094,7600.0
2005-12-06 10:50:00,20.86,20.86,20.84,20.84,3400.0,17.4094,17.4094,17.3927,17.3927,3400.0
2005-12-06 10:55:00,20.84,20.86,20.84,20.86,7200.0,17.3927,17.4094,17.3927,17.4094,7200.0
2005-12-06 11:00:00,20.88,20.88,20.85,20.85,1800.0,17.426,17.426,17.401,17.401,1800.0
2005-12-06 11:05:00,20.83,20.83,20.83,20.83,2400.0,17.3843,17.3843,17.3843,17.3843,2400.0
2005-12-06 11:10:00,20.83,20.83,20.72,20.72,6200.0,17.3843,17.3843,17.2925,17.2925,6200.0
2005-12-06 11:15:00,20.74,20.75,20.74,20.75,6400.0,17.3092,17.3176,17.3092,17.3176,6400.0
2005-12-06 11:20:00,20.74,20.74,20.72,20.73,3600.0,17.3092,17.3092,17.2925,17.3009,3600.0
2005-12-06 11:25:00,20.74,20.75,20.74,20.75,4200.0,17.3092,17.3176,17.3092,17.3176,4200.0
2005-12-06 11:30:00,20.75,20.75,20.72,20.75,7600.0,17.3176,17.3176,17.2925,17.3176,7600.0
2005-12-06 11:35:00,20.75,20.75,20.72,20.73,4600.0,17.3176,17.3176,17.2925,17.3009,4600.0
2005-12-06 11:40:00,20.73,20.74,20.71,20.72,8000.0,17.3009,17.3092,17.2842,17.2925,8000.0
2005-12-06 11:45:00,20.73,20.73,20.72,20.72,3000.0,17.3009,17.3009,17.2925,17.2925,3000.0
2005-12-06 11:50:00,20.72,20.75,20.72,20.75,6000.0,17.2925,17.3176,17.2925,17.3176,6000.0
2005-12-06 11:55:00,20.75,20.78,20.74,20.78,6600.0,17.3176,17.3426,17.3092,17.3426,6600.0
2005-12-06 12:00:00,20.78,20.8,20.78,20.8,5400.0,17.3426,17.3593,17.3426,17.3593,5400.0
2005-12-06 12:05:00,20.8,20.83,20.8,20.83,4400.0,17.3593,17.3843,17.3593,17.3843,4400.0
2005-12-06 12:10:00,20.83,20.9,20.83,20.89,6400.0,17.3843,17.4427,17.3843,17.4344,6400.0
2005-12-06 12:15:00,20.88,20.92,20.88,20.92,6400.0,17.426,17.4594,17.426,17.4594,6400.0
2005-12-06 12:20:00,20.95,20.95,20.92,20.93,5200.0,17.4845,17.4845,17.4594,17.4678,5200.0
2005-12-06 12:25:00,20.93,20.94,20.91,20.93,11000.0,17.4678,17.4761,17.4511,17.4678,11000.0
2005-12-06 12:30:00,20.93,20.95,20.91,20.95,10600.0,17.4678,17.4845,17.4511,17.4845,10600.0
2005-12-06 12:35:00,20.95,20.95,20.92,20.93,5200.0,17.4845,17.4845,17.4594,17.4678,5200.0
2005-12-06 12:40:00,20.93,20.95,20.92,20.95,4600.0,17.4678,17.4845,17.4594,17.4845,4600.0
2005-12-06 12:45:00,20.95,20.95,20.94,20.95,5600.0,17.4845,17.4845,17.4761,17.4845,5600.0
2005-12-06 12:50:00,20.95,20.95,20.94,20.95,3800.0,17.4845,17.4845,17.4761,17.4845,3800.0
2005-12-06 12:55:00,20.94,20.95,20.93,20.95,3400.0,17.4761,17.4845,17.4678,17.4845,3400.0
2005-12-06 13:00:00,20.95,20.95,20.92,20.92,3000.0,17.4845,17.4845,17.4594,17.4594,3000.0
2005-12-06 13:05:00,20.95,20.95,20.91,20.93,10600.0,17.4845,17.4845,17.4511,17.4678,10600.0
2005-12-06 13:10:00,20.93,20.95,20.93,20.95,4000.0,17.4678,17.4845,17.4678,17.4845,4000.0
2005-12-06 13:15:00,20.95,20.96,20.95,20.95,3600.0,17.4845,17.4928,17.4845,17.4845,3600.0
2005-12-06 13:20:00,20.96,20.96,20.95,20.95,1200.0,17.4928,17.4928,17.4845,17.4845,1200.0
2005-12-06 13:25:00,20.96,20.97,20.96,20.97,4800.0,17.4928,17.5012,17.4928,17.5012,4800.0
2005-12-06 13:30:00,20.97,20.97,20.97,20.97,400.0,17.5012,17.5012,17.5012,17.5012,400.0
2005-12-06 13:35:00,20.97,20.97,20.97,20.97,5400.0,17.5012,17.5012,17.5012,17.5012,5400.0
2005-12-06 13:40:00,20.97,20.97,20.96,20.97,2200.0,17.5012,17.5012,17.4928,17.5012,2200.0
2005-12-06 13:45:00,20.95,20.96,20.95,20.95,1600.0,17.4845,17.4928,17.4845,17.4845,1600.0
2005-12-06 13:50:00,20.95,20.96,20.95,20.95,1800.0,17.4845,17.4928,17.4845,17.4845,1800.0
2005-12-06 13:55:00,20.95,20.96,20.95,20.95,3200.0,17.4845,17.4928,17.4845,17.4845,3200.0
2005-12-06 14:00:00,20.95,20.96,20.95,20.96,8800.0,17.4845,17.4928,17.4845,17.4928,8800.0
2005-12-06 14:05:00,20.94,20.94,20.92,20.92,5800.0,17.4761,17.4761,17.4594,17.4594,5800.0
2005-12-06 14:10:00,20.93,20.93,20.91,20.91,2800.0,17.4678,17.4678,17.4511,17.4511,2800.0
2005-12-06 14:15:00,20.91,20.92,20.89,20.92,3000.0,17.4511,17.4594,17.4344,17.4594,3000.0
2005-12-06 14:20:00,20.92,20.92,20.91,20.91,2400.0,17.4594,17.4594,17.4511,17.4511,2400.0
2005-12-06 14:25:00,20.91,20.91,20.9,20.9,1600.0,17.4511,17.4511,17.4427,17.4427,1600.0
2005-12-06 14:30:00,20.92,20.92,20.92,20.92,1800.0,17.4594,17.4594,17.4594,17.4594,1800.0
2005-12-06 14:35:00,20.92,20.92,20.9,20.9,1800.0,17.4594,17.4594,17.4427,17.4427,1800.0
2005-12-06 14:40:00,20.9,20.9,20.86,20.86,6000.0,17.4427,17.4427,17.4094,17.4094,6000.0
2005-12-06 14:45:00,20.86,20.88,20.86,20.87,4000.0,17.4094,17.426,17.4094,17.4177,4000.0
2005-12-06 14:50:00,20.86,20.89,20.86,20.89,4200.0,17.4094,17.4344,17.4094,17.4344,4200.0
2005-12-06 14:55:00,20.89,20.89,20.88,20.88,3200.0,17.4344,17.4344,17.426,17.426,3200.0
2005-12-06 15:00:00,20.88,20.9,20.86,20.89,13200.0,17.426,17.4427,17.4094,17.4344,13200.0
2005-12-06 15:05:00,20.89,20.89,20.86,20.86,5600.0,17.4344,17.4344,17.4094,17.4094,5600.0
2005-12-06 15:10:00,20.86,20.86,20.81,20.81,7600.0,17.4094,17.4094,17.3676,17.3676,7600.0
2005-12-06 15:15:00,20.8,20.84,20.79,20.84,12600.0,17.3593,17.3927,17.3509,17.3927,12600.0
2005-12-06 15:20:00,20.84,20.89,20.84,20.86,10000.0,17.3927,17.4344,17.3927,17.4094,10000.0
2005-12-06 15:25:00,20.86,20.86,20.85,20.85,7000.0,17.4094,17.4094,17.401,17.401,7000.0
2005-12-06 15:30:00,20.84,20.85,20.84,20.85,10000.0,17.3927,17.401,17.3927,17.401,10000.0
2005-12-06 15:35:00,20.85,20.85,20.81,20.81,5200.0,17.401,17.401,17.3676,17.3676,5200.0
2005-12-06 15:40:00,20.81,20.81,20.78,20.78,7400.0,17.3676,17.3676,17.3426,17.3426,7400.0
2005-12-06 15:45:00,20.78,20.82,20.78,20.8,16000.0,17.3426,17.376,17.3426,17.3593,16000.0
2005-12-06 15:50:00,20.8,20.8,20.79,20.79,11800.0,17.3593,17.3593,17.3509,17.3509,11800.0
2005-12-06 15:55:00,20.79,20.82,20.79,20.8,13800.0,17.3509,17.376,17.3509,17.3593,13800.0
2005-12-07 09:30:00,20.78,20.78,20.73,20.73,5400.0,17.3426,17.3426,17.3009,17.3009,5400.0
2005-12-07 09:35:00,20.68,20.68,20.61,20.62,7800.0,17.2591,17.2591,17.2007,17.2091,7800.0
2005-12-07 09:40:00,20.63,20.65,20.58,20.61,3600.0,17.2174,17.2341,17.1757,17.2007,3600.0
2005-12-07 09:45:00,20.61,20.61,20.53,20.53,2800.0,17.2007,17.2007,17.1339,17.1339,2800.0
2005-12-07 09:50:00,20.58,20.6,20.51,20.51,6200.0,17.1757,17.1924,17.1173,17.1173,6200.0
2005-12-07 09:55:00,20.52,20.52,20.48,20.48,4600.0,17.1256,17.1256,17.0922,17.0922,4600.0
2005-12-07 10:00:00,20.5,20.5,20.48,20.49,5400.0,17.1089,17.1089,17.0922,17.1006,5400.0
2005-12-07 10:05:00,20.5,20.5,20.43,20.43,8400.0,17.1089,17.1089,17.0505,17.0505,8400.0
2005-12-07 10:10:00,20.43,20.45,20.43,20.43,15400.0,17.0505,17.0672,17.0505,17.0505,15400.0
2005-12-07 10:15:00,20.43,20.43,20.4,20.42,4200.0,17.0505,17.0505,17.0254,17.0421,4200.0
2005-12-07 10:20:00,20.4,20.41,20.38,20.41,3800.0,17.0254,17.0338,17.0088,17.0338,3800.0
2005-12-07 10:25:00,20.42,20.44,20.42,20.43,1800.0,17.0421,17.0588,17.0421,17.0505,1800.0
2005-12-07 10:30:00,20.44,20.48,20.44,20.48,3400.0,17.0588,17.0922,17.0588,17.0922,3400.0
2005-12-07 10:35:00,20.48,20.59,20.48,20.59,4400.0,17.0922,17.184,17.0922,17.184,4400.0
2005-12-07 10:40:00,20.59,20.59,20.58,20.59,4400.0,17.184,17.184,17.1757,17.184,4400.0
2005-12-07 10:45:00,20.59,20.59,20.57,20.58,11600.0,17.184,17.184,17.1673,17.1757,11600.0
2005-12-07 10:50:00,20.58,20.58,20.57,20.57,4800.0,17.1757,17.1757,17.1673,17.1673,4800.0
2005-12-07 10:55:00,20.57,20.57,20.53,20.53,7400.0,17.1673,17.1673,17.1339,17.1339,7400.0
2005-12-07 11:00:00,20.53,20.53,20.51,20.51,2400.0,17.1339,17.1339,17.1173,17.1173,2400.0
2005-12-07 11:05:00,20.51,20.52,20.5,20.5,2000.0,17.1173,17.1256,17.1089,17.1089,2000.0
2005-12-07 11:10:00,20.5,20.5,20.5,20.5,5400.0,17.1089,17.1089,17.1089,17.1089,5400.0
2005-12-07 11:15:00,20.51,20.52,20.5,20.5,2000.0,17.1173,17.1256,17.1089,17.1089,2000.0
2005-12-07 11:20:00,20.5,20.5,20.49,20.5,3200.0,17.1089,17.1089,17.1006,17.1089,3200.0
2005-12-07 11:25:00,20.5,20.5,20.48,20.49,4000.0,17.1089,17.1089,17.0922,17.1006,4000.0
2005-12-07 11:30:00,20.49,20.5,20.49,20.5,4600.0,17.1006,17.1089,17.1006,17.1089,4600.0
2005-12-07 11:35:00,20.5,20.5,20.5,20.5,7600.0,17.1089,17.1089,17.1089,17.1089,7600.0
2005-12-07 11:40:00,20.5,20.52,20.5,20.52,7400.0,17.1089,17.1256,17.1089,17.1256,7400.0
2005-12-07 11:45:00,20.52,20.52,20.47,20.47,4400.0,17.1256,17.1256,17.0839,17.0839,4400.0
2005-12-07 11:50:00,20.47,20.48,20.47,20.48,3000.0,17.0839,17.0922,17.0839,17.0922,3000.0
2005-12-07 11:55:00,20.48,20.49,20.47,20.49,2800.0,17.0922,17.1006,17.0839,17.1006,2800.0
2005-12-07 12:00:00,20.49,20.5,20.49,20.5,3200.0,17.1006,17.1089,17.1006,17.1089,3200.0
2005-12-07 12:05:00,20.5,20.5,20.44,20.44,2400.0,17.1089,17.1089,17.0588,17.0588,2400.0
2005-12-07 12:10:00,20.44,20.44,20.41,20.43,7000.0,17.0588,17.0588,17.0338,17.0505,7000.0
2005-12-07 12:15:00,20.43,20.43,20.41,20.42,7800.0,17.0505,17.0505,17.0338,17.0421,7800.0
2005-12-07 12:20:00,20.42,20.43,20.42,20.43,2200.0,17.0421,17.0505,17.0421,17.0505,2200.0
2005-12-07 12:25:00,20.42,20.45,20.42,20.44,5200.0,17.0421,17.0672,17.0421,17.0588,5200.0
2005-12-07 12:30:00,20.44,20.44,20.43,20.43,1400.0,17.0588,17.0588,17.0505,17.0505,1400.0
2005-12-07 12:35:00,20.43,20.43,20.4,20.41,3800.0,17.0505,17.0505,17.0254,17.0338,3800.0
2005-12-07 12:40:00,20.4,20.4,20.34,20.34,27800.0,17.0254,17.0254,16.9754,16.9754,27800.0
2005-12-07 12:45:00,20.34,20.36,20.32,20.34,7600.0,16.9754,16.9921,16.9587,16.9754,7600.0
2005-12-07 12:50:00,20.33,20.33,20.3,20.33,9600.0,16.967,16.967,16.942,16.967,9600.0
2005-12-07 12:55:00,20.33,20.33,20.27,20.31,18600.0,16.967,16.967,16.917,16.9503,18600.0
2005-12-07 13:00:00,20.31,20.31,20.27,20.27,12800.0,16.9503,16.9503,16.917,16.917,12800.0
2005-12-07 13:05:00,20.27,20.3,20.27,20.27,7000.0,16.917,16.942,16.917,16.917,7000.0
2005-12-07 13:10:00,20.27,20.27,20.22,20.22,15400.0,16.917,16.917,16.8752,16.8752,15400.0
2005-12-07 13:15:00,20.23,20.24,20.18,20.2,27800.0,16.8836,16.8919,16.8418,16.8585,27800.0
2005-12-07 13:20:00,20.18,20.18,20.16,20.18,8400.0,16.8418,16.8418,16.8251,16.8418,8400.0
2005-12-07 13:25:00,20.18,20.18,20.17,20.18,7200.0,16.8418,16.8418,16.8335,16.8418,7200.0
2005-12-07 13:30:00,20.18,20.18,20.17,20.18,16600.0,16.8418,16.8418,16.8335,16.8418,16600.0
2005-12-07 13:35:00,20.18,20.22,20.18,20.21,12800.0,16.8418,16.8752,16.8418,16.8669,12800.0
2005-12-07 13:40:00,20.21,20.23,20.21,20.21,8800.0,16.8669,16.8836,16.8669,16.8669,8800.0
2005-12-07 13:45:00,20.21,20.21,20.13,20.16,15200.0,16.8669,16.8669,16.8001,16.8251,15200.0
2005-12-07 13:50:00,20.15,20.17,20.14,20.15,15800.0,16.8168,16.8335,16.8085,16.8168,15800.0
2005-12-07 13:55:00,20.16,20.16,20.14,20.16,5000.0,16.8251,16.8251,16.8085,16.8251,5000.0
2005-12-07 14:00:00,20.16,20.16,20.15,20.16,6000.0,16.8251,16.8251,16.8168,16.8251,6000.0
2005-12-07 14:05:00,20.16,20.2,20.16,20.18,11200.0,16.8251,16.8585,16.8251,16.8418,11200.0
2005-12-07 14:10:00,20.18,20.18,20.15,20.18,7800.0,16.8418,16.8418,16.8168,16.8418,7800.0
2005-12-07 14:15:00,20.17,20.19,20.17,20.18,7000.0,16.8335,16.8502,16.8335,16.8418,7000.0
2005-12-07 14:20:00,20.18,20.18,20.17,20.18,5000.0,16.8418,16.8418,16.8335,16.8418,5000.0
2005-12-07 14:25:00,20.18,20.18,20.18,20.18,4200.0,16.8418,16.8418,16.8418,16.8418,4200.0
2005-12-07 14:30:00,20.18,20.2,20.17,20.17,16200.0,16.8418,16.8585,16.8335,16.8335,16200.0
2005-12-07 14:35:00,20.17,20.18,20.17,20.18,9000.0,16.8335,16.8418,16.8335,16.8418,9000.0
2005-12-07 14:40:00,20.17,20.18,20.14,20.14,9200.0,16.8335,16.8418,16.8085,16.8085,9200.0
2005-12-07 14:45:00,20.15,20.15,20.11,20.12,14800.0,16.8168,16.8168,16.7834,16.7918,14800.0
2005-12-07 14:50:00,20.1,20.11,20.09,20.11,8200.0,16.7751,16.7834,16.7667,16.7834,8200.0
2005-12-07 14:55:00,20.1,20.11,20.09,20.1,25800.0,16.7751,16.7834,16.7667,16.7751,25800.0
2005-12-07 15:00:00,20.09,20.1,20.05,20.07,8400.0,16.7667,16.7751,16.7333,16.75,8400.0
2005-12-07 15:05:00,20.08,20.11,20.08,20.11,9800.0,16.7584,16.7834,16.7584,16.7834,9800.0
2005-12-07 15:10:00,20.1,20.12,20.1,20.12,6600.0,16.7751,16.7918,16.7751,16.7918,6600.0
2005-12-07 15:15:00,20.11,20.12,20.1,20.12,16800.0,16.7834,16.7918,16.7751,16.7918,16800.0
2005-12-07 15:20:00,20.11,20.19,20.11,20.18,17800.0,16.7834,16.8502,16.7834,16.8418,17800.0
2005-12-07 15:25:00,20.18,20.18,20.12,20.14,14400.0,16.8418,16.8418,16.7918,16.8085,14400.0
2005-12-07 15:30:00,20.13,20.25,20.13,20.21,30000.0,16.8001,16.9003,16.8001,16.8669,30000.0
2005-12-07 15:35:00,20.21,20.22,20.2,20.22,38000.0,16.8669,16.8752,16.8585,16.8752,38000.0
2005-12-07 15:40:00,20.24,20.26,20.23,20.23,22200.0,16.8919,16.9086,16.8836,16.8836,22200.0
2005-12-07 15:45:00,20.24,20.3,20.24,20.29,17600.0,16.8919,16.942,16.8919,16.9336,17600.0
2005-12-07 15:50:00,20.29,20.31,20.28,20.3,28200.0,16.9336,16.9503,16.9253,16.942,28200.0
2005-12-07 15:55:00,20.3,20.3,20.3,20.3,18800.0,16.942,16.942,16.942,16.942,18800.0
2005-12-08 09:30:00,20.17,20.17,20.08,20.08,10800.0,16.8335,16.8335,16.7584,16.7584,10800.0
2005-12-08 09:35:00,20.08,20.08,20.01,20.01,9400.0,16.7584,16.7584,16.7,16.7,9400.0
2005-12-08 09:40:00,20.0,20.0,19.9,19.93,42000.0,16.6916,16.6916,16.6082,16.6332,42000.0
2005-12-08 09:45:00,19.92,19.95,19.85,19.85,42200.0,16.6248,16.6499,16.5664,16.5664,42200.0
2005-12-08 09:50:00,19.85,19.87,19.81,19.87,21200.0,16.5664,16.5831,16.533,16.5831,21200.0
2005-12-08 09:55:00,19.87,19.89,19.87,19.87,11400.0,16.5831,16.5998,16.5831,16.5831,11400.0
2005-12-08 10:00:00,19.88,19.9,19.87,19.88,25000.0,16.5915,16.6082,16.5831,16.5915,25000.0
2005-12-08 10:05:00,19.88,19.88,19.77,19.83,58000.0,16.5915,16.5915,16.4997,16.5497,58000.0
2005-12-08 10:10:00,19.81,19.85,19.76,19.78,49000.0,16.533,16.5664,16.4913,16.508,49000.0
2005-12-08 10:15:00,19.77,19.82,19.71,19.72,63000.0,16.4997,16.5414,16.4496,16.4579,63000.0
2005-12-08 10:20:00,19.71,19.73,19.71,19.72,8200.0,16.4496,16.4663,16.4496,16.4579,8200.0
2005-12-08 10:25:00,19.71,19.77,19.69,19.75,31800.0,16.4496,16.4997,16.4329,16.483,31800.0
2005-12-08 10:30:00,19.74,19.77,19.74,19.77,10400.0,16.4746,16.4997,16.4746,16.4997,10400.0
2005-12-08 10:35:00,19.77,19.84,19.77,19.82,13400.0,16.4997,16.5581,16.4997,16.5414,13400.0
2005-12-08 10:40:00,19.83,19.85,19.82,19.84,23200.0,16.5497,16.5664,16.5414,16.5581,23200.0
2005-12-08 10:45:00,19.84,19.84,19.74,19.76,37800.0,16.5581,16.5581,16.4746,16.4913,37800.0
2005-12-08 10:50:00,19.7,19.74,19.68,19.74,21000.0,16.4412,16.4746,16.4245,16.4746,21000.0
2005-12-08 10:55:00,19.73,19.78,19.73,19.78,7200.0,16.4663,16.508,16.4663,16.508,7200.0
2005-12-08 11:00:00,19.79,19.86,19.79,19.83,12000.0,16.5164,16.5748,16.5164,16.5497,12000.0
2005-12-08 11:05:00,19.83,19.86,19.82,19.84,22600.0,16.5497,16.5748,16.5414,16.5581,22600.0
2005-12-08 11:10:00,19.85,19.86,19.82,19.86,9000.0,16.5664,16.5748,16.5414,16.5748,9000.0
2005-12-08 11:15:00,19.83,19.84,19.83,19.83,6200.0,16.5497,16.5581,16.5497,16.5497,6200.0
2005-12-08 11:20:00,19.83,19.85,19.83,19.84,15000.0,16.5497,16.5664,16.5497,16.5581,15000.0
2005-12-08 11:25:00,19.84,19.84,19.83,19.84,8200.0,16.5581,16.5581,16.5497,16.5581,8200.0
2005-12-08 11:30:00,19.84,19.85,19.84,19.84,13400.0,16.5581,16.5664,16.5581,16.5581,13400.0
2005-12-08 11:35:00,19.84,20.0,19.84,19.99,26400.0,16.5581,16.6916,16.5581,16.6833,26400.0
2005-12-08 11:40:00,19.99,20.01,19.99,20.01,7400.0,16.6833,16.7,16.6833,16.7,7400.0
2005-12-08 11:45:00,20.01,20.02,20.0,20.0,9800.0,16.7,16.7083,16.6916,16.6916,9800.0
2005-12-08 11:50:00,20.0,20.0,20.0,20.0,8000.0,16.6916,16.6916,16.6916,16.6916,8000.0
2005-12-08 11:55:00,20.01,20.01,19.98,19.98,5600.0,16.7,16.7,16.6749,16.6749,5600.0
2005-12-08 12:00:00,19.98,19.99,19.95,19.95,7400.0,16.6749,16.6833,16.6499,16.6499,7400.0
2005-12-08 12:05:00,19.93,19.93,19.91,19.92,3200.0,16.6332,16.6332,16.6165,16.6248,3200.0
2005-12-08 12:10:00,19.92,19.92,19.91,19.91,4800.0,16.6248,16.6248,16.6165,16.6165,4800.0
2005-12-08 12:15:00,19.89,19.92,19.89,19.92,9400.0,16.5998,16.6248,16.5998,16.6248,9400.0
2005-12-08 12:20:00,19.92,19.96,19.92,19.96,7000.0,16.6248,16.6582,16.6248,16.6582,7000.0
2005-12-08 12:25:00,19.95,19.96,19.95,19.95,2400.0,16.6499,16.6582,16.6499,16.6499,2400.0
2005-12-08 12:30:00,19.95,19.96,19.93,19.93,11600.0,16.6499,16.6582,16.6332,16.6332,11600.0
2005-12-08 12:35:00,19.93,19.95,19.93,19.95,11800.0,16.6332,16.6499,16.6332,16.6499,11800.0
2005-12-08 12:40:00,19.95,20.1,19.95,20.09,60800.0,16.6499,16.7751,16.6499,16.7667,60800.0
2005-12-08 12:45:00,20.08,20.08,20.02,20.03,7200.0,16.7584,16.7584,16.7083,16.7167,7200.0
2005-12-08 12:50:00,20.03,20.03,20.03,20.03,4000.0,16.7167,16.7167,16.7167,16.7167,4000.0
2005-12-08 12:55:00,20.03,20.03,20.03,20.03,1800.0,16.7167,16.7167,16.7167,16.7167,1800.0
2005-12-08 13:00:00,20.03,20.03,19.99,20.0,22000.0,16.7167,16.7167,16.6833,16.6916,22000.0
2005-12-08 13:05:00,20.0,20.0,19.93,19.93,8200.0,16.6916,16.6916,16.6332,16.6332,8200.0
2005-12-08 13:10:00,19.93,19.95,19.93,19.93,5000.0,16.6332,16.6499,16.6332,16.6332,5000.0
2005-12-08 13:15:00,19.93,19.94,19.93,19.93,9400.0,16.6332,16.6415,16.6332,16.6332,9400.0
2005-12-08 13:20:00,19.93,19.93,19.93,19.93,4200.0,16.6332,16.6332,16.6332,16.6332,4200.0
2005-12-08 13:25:00,19.93,19.93,19.93,19.93,400.0,16.6332,16.6332,16.6332,16.6332,400.0
2005-12-08 13:30:00,19.93,19.93,19.93,19.93,8000.0,16.6332,16.6332,16.6332,16.6332,8000.0
2005-12-08 13:35:00,19.95,19.97,19.95,19.97,3800.0,16.6499,16.6666,16.6499,16.6666,3800.0
2005-12-08 13:40:00,19.98,20.0,19.95,20.0,7800.0,16.6749,16.6916,16.6499,16.6916,7800.0
2005-12-08 13:45:00,19.99,19.99,19.97,19.98,5600.0,16.6833,16.6833,16.6666,16.6749,5600.0
2005-12-08 13:50:00,19.97,19.98,19.96,19.96,7000.0,16.6666,16.6749,16.6582,16.6582,7000.0
2005-12-08 13:55:00,19.96,19.96,19.95,19.96,7600.0,16.6582,16.6582,16.6499,16.6582,7600.0
2005-12-08 14:00:00,19.96,19.96,19.95,19.95,7200.0,16.6582,16.6582,16.6499,16.6499,7200.0
2005-12-08 14:05:00,19.93,19.97,19.93,19.96,8200.0,16.6332,16.6666,16.6332,16.6582,8200.0
2005-12-08 14:10:00,19.94,19.95,19.85,19.85,9200.0,16.6415,16.6499,16.5664,16.5664,9200.0
2005-12-08 14:15:00,19.86,19.87,19.82,19.87,20600.0,16.5748,16.5831,16.5414,16.5831,20600.0
2005-12-08 14:20:00,19.87,19.88,19.82,19.83,24000.0,16.5831,16.5915,16.5414,16.5497,24000.0
2005-12-08 14:25:00,19.82,19.88,19.82,19.86,13200.0,16.5414,16.5915,16.5414,16.5748,13200.0
2005-12-08 14:30:00,19.87,19.87,19.83,19.86,13200.0,16.5831,16.5831,16.5497,16.5748,13200.0
2005-12-08 14:35:00,19.88,19.93,19.88,19.92,34400.0,16.5915,16.6332,16.5915,16.6248,34400.0
2005-12-08 14:40:00,19.92,19.93,19.91,19.93,11400.0,16.6248,16.6332,16.6165,16.6332,11400.0
2005-12-08 14:45:00,19.95,19.98,19.91,19.91,11800.0,16.6499,16.6749,16.6165,16.6165,11800.0
2005-12-08 14:50:00,19.92,19.93,19.91,19.93,9000.0,16.6248,16.6332,16.6165,16.6332,9000.0
2005-12-08 14:55:00,19.93,19.93,19.91,19.91,5800.0,16.6332,16.6332,16.6165,16.6165,5800.0
2005-12-08 15:00:00,19.92,19.93,19.91,19.93,19600.0,16.6248,16.6332,16.6165,16.6332,19600.0
2005-12-08 15:05:00,19.93,19.96,19.93,19.96,8600.0,16.6332,16.6582,16.6332,16.6582,8600.0
2005-12-08 15:10:00,19.95,19.95,19.91,19.95,13200.0,16.6499,16.6499,16.6165,16.6499,13200.0
2005-12-08 15:15:00,19.95,19.96,19.95,19.95,11200.0,16.6499,16.6582,16.6499,16.6499,11200.0
2005-12-08 15:20:00,19.95,19.95,19.92,19.93,9600.0,16.6499,16.6499,16.6248,16.6332,9600.0
2005-12-08 15:25:00,19.93,19.96,19.93,19.93,12800.0,16.6332,16.6582,16.6332,16.6332,12800.0
2005-12-08 15:30:00,19.93,19.97,19.93,19.97,34600.0,16.6332,16.6666,16.6332,16.6666,34600.0
2005-12-08 15:35:00,19.99,19.99,19.97,19.98,23600.0,16.6833,16.6833,16.6666,16.6749,23600.0
2005-12-08 15:40:00,19.97,20.05,19.97,20.03,48600.0,16.6666,16.7333,16.6666,16.7167,48600.0
2005-12-08 15:45:00,20.03,20.03,20.0,20.03,29000.0,16.7167,16.7167,16.6916,16.7167,29000.0
2005-12-08 15:50:00,20.02,20.07,20.02,20.06,20800.0,16.7083,16.75,16.7083,16.7417,20800.0
2005-12-08 15:55:00,20.06,20.06,20.05,20.05,16000.0,16.7417,16.7417,16.7333,16.7333,16000.0
2005-12-09 09:30:00,20.04,20.04,20.03,20.04,16400.0,16.725,16.725,16.7167,16.725,16400.0
2005-12-09 09:35:00,20.04,20.13,20.04,20.13,6400.0,16.725,16.8001,16.725,16.8001,6400.0
2005-12-09 09:40:00,20.13,20.13,20.08,20.11,4800.0,16.8001,16.8001,16.7584,16.7834,4800.0
2005-12-09 09:45:00,20.11,20.11,20.0,20.0,9000.0,16.7834,16.7834,16.6916,16.6916,9000.0
2005-12-09 09:50:00,20.0,20.0,19.95,19.97,5000.0,16.6916,16.6916,16.6499,16.6666,5000.0
2005-12-09 09:55:00,19.95,19.96,19.95,19.95,1400.0,16.6499,16.6582,16.6499,16.6499,1400.0
2005-12-09 10:00:00,19.93,19.96,19.93,19.96,5400.0,16.6332,16.6582,16.6332,16.6582,5400.0
2005-12-09 10:05:00,19.96,19.96,19.9,19.95,4000.0,16.6582,16.6582,16.6082,16.6499,4000.0
2005-12-09 10:10:00,19.93,19.96,19.93,19.96,4600.0,16.6332,16.6582,16.6332,16.6582,4600.0
2005-12-09 10:15:00,19.96,19.99,19.96,19.98,2800.0,16.6582,16.6833,16.6582,16.6749,2800.0
2005-12-09 10:20:00,19.98,20.0,19.98,19.99,2000.0,16.6749,16.6916,16.6749,16.6833,2000.0
2005-12-09 10:25:00,20.0,20.02,19.98,19.98,5200.0,16.6916,16.7083,16.6749,16.6749,5200.0
2005-12-09 10:30:00,19.97,19.97,19.91,19.91,8600.0,16.6666,16.6666,16.6165,16.6165,8600.0
2005-12-09 10:35:00,19.91,19.93,19.91,19.91,3400.0,16.6165,16.6332,16.6165,16.6165,3400.0
2005-12-09 10:40:00,19.91,19.92,19.89,19.9,8600.0,16.6165,16.6248,16.5998,16.6082,8600.0
2005-12-09 10:45:00,19.9,19.98,19.9,19.98,3400.0,16.6082,16.6749,16.6082,16.6749,3400.0
2005-12-09 10:50:00,20.02,20.06,20.02,20.06,3200.0,16.7083,16.7417,16.7083,16.7417,3200.0
2005-12-09 10:55:00,20.05,20.06,20.05,20.06,5000.0,16.7333,16.7417,16.7333,16.7417,5000.0
2005-12-09 11:00:00,20.06,20.09,20.06,20.09,5000.0,16.7417,16.7667,16.7417,16.7667,5000.0
2005-12-09 11:05:00,20.1,20.11,20.09,20.11,6800.0,16.7751,16.7834,16.7667,16.7834,6800.0
2005-12-09 11:10:00,20.11,20.14,20.11,20.14,2000.0,16.7834,16.8085,16.7834,16.8085,2000.0
2005-12-09 11:15:00,20.14,20.14,20.12,20.12,2600.0,16.8085,16.8085,16.7918,16.7918,2600.0
2005-12-09 11:20:00,20.11,20.14,20.11,20.14,2000.0,16.7834,16.8085,16.7834,16.8085,2000.0
2005-12-09 11:25:00,20.14,20.14,20.14,20.14,2600.0,16.8085,16.8085,16.8085,16.8085,2600.0
2005-12-09 11:30:00,20.14,20.14,20.11,20.11,4800.0,16.8085,16.8085,16.7834,16.7834,4800.0
2005-12-09 11:35:00,20.11,20.13,20.11,20.11,7400.0,16.7834,16.8001,16.7834,16.7834,7400.0
2005-12-09 11:40:00,20.11,20.11,20.1,20.1,6800.0,16.7834,16.7834,16.7751,16.7751,6800.0
2005-12-09 11:45:00,20.1,20.1,20.03,20.03,7200.0,16.7751,16.7751,16.7167,16.7167,7200.0
2005-12-09 11:50:00,20.03,20.03,20.02,20.03,3400.0,16.7167,16.7167,16.7083,16.7167,3400.0
2005-12-09 11:55:00,20.02,20.02,20.0,20.0,600.0,16.7083,16.7083,16.6916,16.6916,600.0
2005-12-09 12:00:00,20.0,20.05,20.0,20.02,3400.0,16.6916,16.7333,16.6916,16.7083,3400.0
2005-12-09 12:05:00,20.02,20.02,20.02,20.02,200.0,16.7083,16.7083,16.7083,16.7083,200.0
2005-12-09 12:10:00,20.03,20.05,20.03,20.05,1800.0,16.7167,16.7333,16.7167,16.7333,1800.0
2005-12-09 12:15:00,20.05,20.05,20.05,20.05,0.0,16.7333,16.7333,16.7333,16.7333,0.0
2005-12-09 12:20:00,20.04,20.04,20.03,20.03,1200.0,16.725,16.725,16.7167,16.7167,1200.0
2005-12-09 12:25:00,20.03,20.03,20.0,20.0,2400.0,16.7167,16.7167,16.6916,16.6916,2400.0
2005-12-09 12:30:00,20.0,20.0,20.0,20.0,1200.0,16.6916,16.6916,16.6916,16.6916,1200.0
2005-12-09 12:35:00,20.0,20.01,20.0,20.01,2400.0,16.6916,16.7,16.6916,16.7,2400.0
2005-12-09 12:40:00,20.01,20.09,20.01,20.03,10400.0,16.7,16.7667,16.7,16.7167,10400.0
2005-12-09 12:45:00,20.03,20.03,20.02,20.02,1200.0,16.7167,16.7167,16.7083,16.7083,1200.0
2005-12-09 12:50:00,20.02,20.11,20.02,20.11,17000.0,16.7083,16.7834,16.7083,16.7834,17000.0
2005-12-09 12:55:00,20.1,20.2,20.1,20.14,16600.0,16.7751,16.8585,16.7751,16.8085,16600.0
2005-12-09 13:00:00,20.19,20.19,20.18,20.18,1000.0,16.8502,16.8502,16.8418,16.8418,1000.0
2005-12-09 13:05:00,20.17,20.17,20.15,20.15,3000.0,16.8335,16.8335,16.8168,16.8168,3000.0
2005-12-09 13:10:00,20.14,20.14,20.13,20.13,600.0,16.8085,16.8085,16.8001,16.8001,600.0
2005-12-09 13:15:00,20.13,20.14,20.13,20.13,6000.0,16.8001,16.8085,16.8001,16.8001,6000.0
2005-12-09 13:20:00,20.13,20.13,20.13,20.13,1600.0,16.8001,16.8001,16.8001,16.8001,1600.0
2005-12-09 13:25:00,20.14,20.21,20.14,20.21,3200.0,16.8085,16.8669,16.8085,16.8669,3200.0
2005-12-09 13:30:00,20.18,20.2,20.18,20.2,8400.0,16.8418,16.8585,16.8418,16.8585,8400.0
2005-12-09 13:35:00,20.2,20.2,20.16,20.17,6800.0,16.8585,16.8585,16.8251,16.8335,6800.0
2005-12-09 13:40:00,20.17,20.17,20.17,20.17,1200.0,16.8335,16.8335,16.8335,16.8335,1200.0
2005-12-09 13:45:00,20.16,20.16,20.14,20.14,3000.0,16.8251,16.8251,16.8085,16.8085,3000.0
2005-12-09 13:50:00,20.14,20.14,20.14,20.14,600.0,16.8085,16.8085,16.8085,16.8085,600.0
2005-12-09 13:55:00,20.14,20.15,20.13,20.14,7000.0,16.8085,16.8168,16.8001,16.8085,7000.0
2005-12-09 14:00:00,20.15,20.16,20.15,20.16,1000.0,16.8168,16.8251,16.8168,16.8251,1000.0
2005-12-09 14:05:00,20.14,20.14,20.14,20.14,1400.0,16.8085,16.8085,16.8085,16.8085,1400.0
2005-12-09 14:10:00,20.14,20.15,20.14,20.15,5400.0,16.8085,16.8168,16.8085,16.8168,5400.0
2005-12-09 14:15:00,20.15,20.16,20.14,20.14,1400.0,16.8168,16.8251,16.8085,16.8085,1400.0
2005-12-09 14:20:00,20.14,20.14,20.13,20.13,800.0,16.8085,16.8085,16.8001,16.8001,800.0
2005-12-09 14:25:00,20.13,20.13,20.13,20.13,400.0,16.8001,16.8001,16.8001,16.8001,400.0
2005-12-09 14:30:00,20.13,20.13,20.13,20.13,800.0,16.8001,16.8001,16.8001,16.8001,800.0
2005-12-09 14:35:00,20.13,20.13,20.11,20.11,1800.0,16.8001,16.8001,16.7834,16.7834,1800.0
2005-12-09 14:40:00,20.11,20.15,20.11,20.15,3800.0,16.7834,16.8168,16.7834,16.8168,3800.0
2005-12-09 14:45:00,20.14,20.15,20.12,20.12,2200.0,16.8085,16.8168,16.7918,16.7918,2200.0
2005-12-09 14:50:00,20.11,20.11,20.09,20.09,5200.0,16.7834,16.7834,16.7667,16.7667,5200.0
2005-12-09 14:55:00,20.1,20.1,20.07,20.09,1600.0,16.7751,16.7751,16.75,16.7667,1600.0
2005-12-09 15:00:00,20.08,20.1,20.08,20.1,5000.0,16.7584,16.7751,16.7584,16.7751,5000.0
2005-12-09 15:05:00,20.11,20.12,20.08,20.09,4600.0,16.7834,16.7918,16.7584,16.7667,4600.0
2005-12-09 15:10:00,20.07,20.1,20.07,20.1,3600.0,16.75,16.7751,16.75,16.7751,3600.0
2005-12-09 15:15:00,20.11,20.14,20.1,20.14,5400.0,16.7834,16.8085,16.7751,16.8085,5400.0
2005-12-09 15:20:00,20.14,20.14,20.14,20.14,7800.0,16.8085,16.8085,16.8085,16.8085,7800.0
2005-12-09 15:25:00,20.15,20.18,20.15,20.15,12200.0,16.8168,16.8418,16.8168,16.8168,12200.0
2005-12-09 15:30:00,20.15,20.19,20.15,20.18,12600.0,16.8168,16.8502,16.8168,16.8418,12600.0
2005-12-09 15:35:00,20.18,20.18,20.09,20.09,15600.0,16.8418,16.8418,16.7667,16.7667,15600.0
2005-12-09 15:40:00,20.09,20.16,20.08,20.14,15800.0,16.7667,16.8251,16.7584,16.8085,15800.0
2005-12-09 15:45:00,20.14,20.14,20.05,20.11,16600.0,16.8085,16.8085,16.7333,16.7834,16600.0
2005-12-09 15:50:00,20.1,20.13,20.08,20.13,6000.0,16.7751,16.8001,16.7584,16.8001,6000.0
2005-12-09 15:55:00,20.11,20.13,20.1,20.1,7800.0,16.7834,16.8001,16.7751,16.7751,7800.0
2005-12-12 09:30:00,20.3,20.34,20.3,20.34,18400.0,16.942,16.9754,16.942,16.9754,18400.0
2005-12-12 09:35:00,20.34,20.42,20.2,20.29,16600.0,16.9754,17.0421,16.8585,16.9336,16600.0
2005-12-12 09:40:00,20.29,20.31,20.29,20.29,3600.0,16.9336,16.9503,16.9336,16.9336,3600.0
2005-12-12 09:45:00,20.29,20.29,20.23,20.29,7800.0,16.9336,16.9336,16.8836,16.9336,7800.0
2005-12-12 09:50:00,20.29,20.32,20.28,20.28,2800.0,16.9336,16.9587,16.9253,16.9253,2800.0
2005-12-12 09:55:00,20.29,20.31,20.29,20.31,3400.0,16.9336,16.9503,16.9336,16.9503,3400.0
2005-12-12 10:00:00,20.31,20.33,20.31,20.31,4800.0,16.9503,16.967,16.9503,16.9503,4800.0
2005-12-12 10:05:00,20.31,20.39,20.31,20.39,8600.0,16.9503,17.0171,16.9503,17.0171,8600.0
2005-12-12 10:10:00,20.42,20.47,20.41,20.41,12000.0,17.0421,17.0839,17.0338,17.0338,12000.0
2005-12-12 10:15:00,20.4,20.4,20.39,20.39,1600.0,17.0254,17.0254,17.0171,17.0171,1600.0
2005-12-12 10:20:00,20.39,20.39,20.35,20.35,6800.0,17.0171,17.0171,16.9837,16.9837,6800.0
2005-12-12 10:25:00,20.35,20.41,20.35,20.41,4200.0,16.9837,17.0338,16.9837,17.0338,4200.0
2005-12-12 10:30:00,20.41,20.43,20.41,20.43,5000.0,17.0338,17.0505,17.0338,17.0505,5000.0
2005-12-12 10:35:00,20.44,20.44,20.43,20.43,2800.0,17.0588,17.0588,17.0505,17.0505,2800.0
2005-12-12 10:40:00,20.43,20.43,20.42,20.43,4000.0,17.0505,17.0505,17.0421,17.0505,4000.0
2005-12-12 10:45:00,20.43,20.44,20.41,20.42,9800.0,17.0505,17.0588,17.0338,17.0421,9800.0
2005-12-12 10:50:00,20.41,20.43,20.4,20.42,17400.0,17.0338,17.0505,17.0254,17.0421,17400.0
2005-12-12 10:55:00,20.42,20.43,20.42,20.43,9200.0,17.0421,17.0505,17.0421,17.0505,9200.0
2005-12-12 11:00:00,20.43,20.46,20.43,20.46,10600.0,17.0505,17.0755,17.0505,17.0755,10600.0
2005-12-12 11:05:00,20.46,20.48,20.46,20.48,9400.0,17.0755,17.0922,17.0755,17.0922,9400.0
2005-12-12 11:10:00,20.48,20.5,20.48,20.5,15800.0,17.0922,17.1089,17.0922,17.1089,15800.0
2005-12-12 11:15:00,20.5,20.53,20.5,20.53,5600.0,17.1089,17.1339,17.1089,17.1339,5600.0
2005-12-12 11:20:00,20.53,20.53,20.5,20.5,6200.0,17.1339,17.1339,17.1089,17.1089,6200.0
2005-12-12 11:25:00,20.49,20.49,20.47,20.49,1000.0,17.1006,17.1006,17.0839,17.1006,1000.0
2005-12-12 11:30:00,20.48,20.49,20.48,20.49,8200.0,17.0922,17.1006,17.0922,17.1006,8200.0
2005-12-12 11:35:00,20.48,20.48,20.46,20.47,3000.0,17.0922,17.0922,17.0755,17.0839,3000.0
2005-12-12 11:40:00,20.47,20.48,20.46,20.47,8000.0,17.0839,17.0922,17.0755,17.0839,8000.0
2005-12-12 11:45:00,20.48,20.49,20.48,20.49,4000.0,17.0922,17.1006,17.0922,17.1006,4000.0
2005-12-12 11:50:00,20.49,20.49,20.49,20.49,2200.0,17.1006,17.1006,17.1006,17.1006,2200.0
2005-12-12 11:55:00,20.49,20.49,20.48,20.48,2200.0,17.1006,17.1006,17.0922,17.0922,2200.0
2005-12-12 12:00:00,20.48,20.54,20.47,20.5,8000.0,17.0922,17.1423,17.0839,17.1089,8000.0
2005-12-12 12:05:00,20.51,20.51,20.48,20.48,1000.0,17.1173,17.1173,17.0922,17.0922,1000.0
2005-12-12 12:10:00,20.48,20.49,20.47,20.47,3400.0,17.0922,17.1006,17.0839,17.0839,3400.0
2005-12-12 12:15:00,20.48,20.48,20.46,20.48,6800.0,17.0922,17.0922,17.0755,17.0922,6800.0
2005-12-12 12:20:00,20.49,20.49,20.48,20.48,2600.0,17.1006,17.1006,17.0922,17.0922,2600.0
2005-12-12 12:25:00,20.48,20.48,20.47,20.48,8400.0,17.0922,17.0922,17.0839,17.0922,8400.0
2005-12-12 12:30:00,20.48,20.48,20.48,20.48,1200.0,17.0922,17.0922,17.0922,17.0922,1200.0
2005-12-12 12:35:00,20.47,20.49,20.44,20.49,13600.0,17.0839,17.1006,17.0588,17.1006,13600.0
2005-12-12 12:40:00,20.47,20.48,20.46,20.48,5200.0,17.0839,17.0922,17.0755,17.0922,5200.0
2005-12-12 12:45:00,20.48,20.49,20.48,20.49,1400.0,17.0922,17.1006,17.0922,17.1006,1400.0
2005-12-12 12:50:00,20.49,20.49,20.47,20.48,6400.0,17.1006,17.1006,17.0839,17.0922,6400.0
2005-12-12 12:55:00,20.48,20.49,20.46,20.49,5000.0,17.0922,17.1006,17.0755,17.1006,5000.0
2005-12-12 13:00:00,20.49,20.49,20.47,20.48,3000.0,17.1006,17.1006,17.0839,17.0922,3000.0
2005-12-12 13:05:00,20.48,20.48,20.47,20.48,6200.0,17.0922,17.0922,17.0839,17.0922,6200.0
2005-12-12 13:10:00,20.48,20.48,20.47,20.48,4800.0,17.0922,17.0922,17.0839,17.0922,4800.0
2005-12-12 13:15:00,20.49,20.53,20.48,20.5,12400.0,17.1006,17.1339,17.0922,17.1089,12400.0
2005-12-12 13:20:00,20.5,20.53,20.49,20.49,7600.0,17.1089,17.1339,17.1006,17.1006,7600.0
2005-12-12 13:25:00,20.49,20.49,20.45,20.47,15200.0,17.1006,17.1006,17.0672,17.0839,15200.0
2005-12-12 13:30:00,20.47,20.48,20.46,20.48,5400.0,17.0839,17.0922,17.0755,17.0922,5400.0
2005-12-12 13:35:00,20.48,20.48,20.46,20.48,3400.0,17.0922,17.0922,17.0755,17.0922,3400.0
2005-12-12 13:40:00,20.48,20.5,20.46,20.5,4800.0,17.0922,17.1089,17.0755,17.1089,4800.0
2005-12-12 13:45:00,20.5,20.5,20.48,20.49,2000.0,17.1089,17.1089,17.0922,17.1006,2000.0
2005-12-12 13:50:00,20.49,20.5,20.49,20.49,2000.0,17.1006,17.1089,17.1006,17.1006,2000.0
2005-12-12 13:55:00,20.49,20.49,20.48,20.48,1000.0,17.1006,17.1006,17.0922,17.0922,1000.0
2005-12-12 14:00:00,20.49,20.5,20.49,20.49,5200.0,17.1006,17.1089,17.1006,17.1006,5200.0
2005-12-12 14:05:00,20.49,20.49,20.49,20.49,600.0,17.1006,17.1006,17.1006,17.1006,600.0
2005-12-12 14:10:00,20.49,20.49,20.46,20.47,7000.0,17.1006,17.1006,17.0755,17.0839,7000.0
2005-12-12 14:15:00,20.48,20.49,20.47,20.48,5600.0,17.0922,17.1006,17.0839,17.0922,5600.0
2005-12-12 14:20:00,20.48,20.48,20.47,20.48,2200.0,17.0922,17.0922,17.0839,17.0922,2200.0
2005-12-12 14:25:00,20.5,20.5,20.48,20.48,1800.0,17.1089,17.1089,17.0922,17.0922,1800.0
2005-12-12 14:30:00,20.48,20.48,20.46,20.47,3400.0,17.0922,17.0922,17.0755,17.0839,3400.0
2005-12-12 14:35:00,20.46,20.48,20.46,20.47,4400.0,17.0755,17.0922,17.0755,17.0839,4400.0
2005-12-12 14:40:00,20.48,20.49,20.47,20.49,3200.0,17.0922,17.1006,17.0839,17.1006,3200.0
2005-12-12 14:45:00,20.5,20.5,20.49,20.5,3400.0,17.1089,17.1089,17.1006,17.1089,3400.0
2005-12-12 14:50:00,20.5,20.5,20.5,20.5,2200.0,17.1089,17.1089,17.1089,17.1089,2200.0
2005-12-12 14:55:00,20.5,20.52,20.5,20.51,4000.0,17.1089,17.1256,17.1089,17.1173,4000.0
2005-12-12 15:00:00,20.5,20.51,20.5,20.51,3400.0,17.1089,17.1173,17.1089,17.1173,3400.0
2005-12-12 15:05:00,20.52,20.52,20.48,20.49,3000.0,17.1256,17.1256,17.0922,17.1006,3000.0
2005-12-12 15:10:00,20.48,20.48,20.45,20.48,7800.0,17.0922,17.0922,17.0672,17.0922,7800.0
2005-12-12 15:15:00,20.48,20.49,20.48,20.49,2800.0,17.0922,17.1006,17.0922,17.1006,2800.0
2005-12-12 15:20:00,20.48,20.49,20.48,20.49,5000.0,17.0922,17.1006,17.0922,17.1006,5000.0
2005-12-12 15:25:00,20.48,20.48,20.43,20.44,13800.0,17.0922,17.0922,17.0505,17.0588,13800.0
2005-12-12 15:30:00,20.44,20.45,20.43,20.45,2800.0,17.0588,17.0672,17.0505,17.0672,2800.0
2005-12-12 15:35:00,20.45,20.45,20.41,20.41,9800.0,17.0672,17.0672,17.0338,17.0338,9800.0
2005-12-12 15:40:00,20.38,20.4,20.38,20.4,12400.0,17.0088,17.0254,17.0088,17.0254,12400.0
2005-12-12 15:45:00,20.4,20.43,20.4,20.42,11000.0,17.0254,17.0505,17.0254,17.0421,11000.0
2005-12-12 15:50:00,20.41,20.42,20.41,20.42,13000.0,17.0338,17.0421,17.0338,17.0421,13000.0
2005-12-12 15:55:00,20.42,20.45,20.41,20.45,30800.0,17.0421,17.0672,17.0338,17.0672,30800.0
2005-12-13 09:30:00,20.5,20.5,20.5,20.5,10400.0,17.1089,17.1089,17.1089,17.1089,10400.0
2005-12-13 09:35:00,20.5,20.58,20.5,20.51,2800.0,17.1089,17.1757,17.1089,17.1173,2800.0
2005-12-13 09:40:00,20.52,20.52,20.47,20.47,4000.0,17.1256,17.1256,17.0839,17.0839,4000.0
2005-12-13 09:45:00,20.47,20.47,20.45,20.45,7400.0,17.0839,17.0839,17.0672,17.0672,7400.0
2005-12-13 09:50:00,20.46,20.46,20.43,20.46,15000.0,17.0755,17.0755,17.0505,17.0755,15000.0
2005-12-13 09:55:00,20.44,20.45,20.44,20.44,3200.0,17.0588,17.0672,17.0588,17.0588,3200.0
2005-12-13 10:00:00,20.43,20.43,20.41,20.41,5000.0,17.0505,17.0505,17.0338,17.0338,5000.0
2005-12-13 10:05:00,20.42,20.43,20.42,20.43,11400.0,17.0421,17.0505,17.0421,17.0505,11400.0
2005-12-13 10:10:00,20.43,20.48,20.42,20.42,10200.0,17.0505,17.0922,17.0421,17.0421,10200.0
2005-12-13 10:15:00,20.42,20.49,20.42,20.49,16200.0,17.0421,17.1006,17.0421,17.1006,16200.0
2005-12-13 10:20:00,20.47,20.49,20.45,20.49,5800.0,17.0839,17.1006,17.0672,17.1006,5800.0
2005-12-13 10:25:00,20.48,20.48,20.44,20.45,2400.0,17.0922,17.0922,17.0588,17.0672,2400.0
2005-12-13 10:30:00,20.45,20.46,20.43,20.46,1200.0,17.0672,17.0755,17.0505,17.0755,1200.0
2005-12-13 10:35:00,20.43,20.45,20.43,20.44,5000.0,17.0505,17.0672,17.0505,17.0588,5000.0
2005-12-13 10:40:00,20.44,20.5,20.43,20.5,6200.0,17.0588,17.1089,17.0505,17.1089,6200.0
2005-12-13 10:45:00,20.5,20.5,20.48,20.48,2000.0,17.1089,17.1089,17.0922,17.0922,2000.0
2005-12-13 10:50:00,20.48,20.5,20.48,20.5,5000.0,17.0922,17.1089,17.0922,17.1089,5000.0
2005-12-13 10:55:00,20.49,20.49,20.48,20.48,3200.0,17.1006,17.1006,17.0922,17.0922,3200.0
2005-12-13 11:00:00,20.47,20.5,20.47,20.5,4800.0,17.0839,17.1089,17.0839,17.1089,4800.0
2005-12-13 11:05:00,20.49,20.58,20.49,20.58,13200.0,17.1006,17.1757,17.1006,17.1757,13200.0
2005-12-13 11:10:00,20.56,20.56,20.55,20.55,3400.0,17.159,17.159,17.1506,17.1506,3400.0
2005-12-13 11:15:00,20.55,20.55,20.53,20.53,4000.0,17.1506,17.1506,17.1339,17.1339,4000.0
2005-12-13 11:20:00,20.53,20.53,20.53,20.53,4800.0,17.1339,17.1339,17.1339,17.1339,4800.0
2005-12-13 11:25:00,20.53,20.56,20.53,20.56,3600.0,17.1339,17.159,17.1339,17.159,3600.0
2005-12-13 11:30:00,20.56,20.56,20.55,20.55,4600.0,17.159,17.159,17.1506,17.1506,4600.0
2005-12-13 11:35:00,20.55,20.55,20.54,20.54,2400.0,17.1506,17.1506,17.1423,17.1423,2400.0
2005-12-13 11:40:00,20.53,20.53,20.53,20.53,6400.0,17.1339,17.1339,17.1339,17.1339,6400.0
2005-12-13 11:45:00,20.53,20.54,20.53,20.53,3200.0,17.1339,17.1423,17.1339,17.1339,3200.0
2005-12-13 11:50:00,20.53,20.53,20.5,20.5,2600.0,17.1339,17.1339,17.1089,17.1089,2600.0
2005-12-13 11:55:00,20.5,20.56,20.5,20.52,9400.0,17.1089,17.159,17.1089,17.1256,9400.0
2005-12-13 12:00:00,20.51,20.51,20.5,20.51,1200.0,17.1173,17.1173,17.1089,17.1173,1200.0
2005-12-13 12:05:00,20.52,20.52,20.5,20.5,1800.0,17.1256,17.1256,17.1089,17.1089,1800.0
2005-12-13 12:10:00,20.5,20.5,20.49,20.49,6400.0,17.1089,17.1089,17.1006,17.1006,6400.0
2005-12-13 12:15:00,20.48,20.49,20.48,20.49,4200.0,17.0922,17.1006,17.0922,17.1006,4200.0
2005-12-13 12:20:00,20.49,20.49,20.49,20.49,1800.0,17.1006,17.1006,17.1006,17.1006,1800.0
2005-12-13 12:25:00,20.48,20.48,20.48,20.48,2600.0,17.0922,17.0922,17.0922,17.0922,2600.0
2005-12-13 12:30:00,20.48,20.48,20.48,20.48,5200.0,17.0922,17.0922,17.0922,17.0922,5200.0
2005-12-13 12:35:00,20.48,20.48,20.48,20.48,2600.0,17.0922,17.0922,17.0922,17.0922,2600.0
2005-12-13 12:40:00,20.48,20.48,20.47,20.48,4000.0,17.0922,17.0922,17.0839,17.0922,4000.0
2005-12-13 12:45:00,20.48,20.48,20.48,20.48,2200.0,17.0922,17.0922,17.0922,17.0922,2200.0
2005-12-13 12:50:00,20.48,20.49,20.48,20.49,3800.0,17.0922,17.1006,17.0922,17.1006,3800.0
2005-12-13 12:55:00,20.49,20.49,20.48,20.48,2200.0,17.1006,17.1006,17.0922,17.0922,2200.0
2005-12-13 13:00:00,20.48,20.48,20.46,20.47,5000.0,17.0922,17.0922,17.0755,17.0839,5000.0
2005-12-13 13:05:00,20.47,20.48,20.46,20.47,6600.0,17.0839,17.0922,17.0755,17.0839,6600.0
2005-12-13 13:10:00,20.47,20.47,20.46,20.46,1400.0,17.0839,17.0839,17.0755,17.0755,1400.0
2005-12-13 13:15:00,20.45,20.45,20.42,20.42,4000.0,17.0672,17.0672,17.0421,17.0421,4000.0
2005-12-13 13:20:00,20.42,20.42,20.42,20.42,600.0,17.0421,17.0421,17.0421,17.0421,600.0
2005-12-13 13:25:00,20.42,20.42,20.41,20.41,1800.0,17.0421,17.0421,17.0338,17.0338,1800.0
2005-12-13 13:30:00,20.41,20.43,20.41,20.43,11400.0,17.0338,17.0505,17.0338,17.0505,11400.0
2005-12-13 13:35:00,20.43,20.48,20.43,20.48,13600.0,17.0505,17.0922,17.0505,17.0922,13600.0
2005-12-13 13:40:00,20.48,20.48,20.47,20.48,1000.0,17.0922,17.0922,17.0839,17.0922,1000.0
2005-12-13 13:45:00,20.47,20.48,20.47,20.47,7600.0,17.0839,17.0922,17.0839,17.0839,7600.0
2005-12-13 13:50:00,20.47,20.47,20.47,20.47,0.0,17.0839,17.0839,17.0839,17.0839,0.0
2005-12-13 13:55:00,20.47,20.47,20.47,20.47,1600.0,17.0839,17.0839,17.0839,17.0839,1600.0
2005-12-13 14:00:00,20.47,20.47,20.47,20.47,3200.0,17.0839,17.0839,17.0839,17.0839,3200.0
2005-12-13 14:05:00,20.46,20.46,20.46,20.46,1200.0,17.0755,17.0755,17.0755,17.0755,1200.0
2005-12-13 14:10:00,20.46,20.49,20.45,20.49,6000.0,17.0755,17.1006,17.0672,17.1006,6000.0
2005-12-13 14:15:00,20.48,20.48,20.46,20.48,3200.0,17.0922,17.0922,17.0755,17.0922,3200.0
2005-12-13 14:20:00,20.51,20.54,20.51,20.54,11400.0,17.1173,17.1423,17.1173,17.1423,11400.0
2005-12-13 14:25:00,20.53,20.53,20.39,20.41,13800.0,17.1339,17.1339,17.0171,17.0338,13800.0
2005-12-13 14:30:00,20.42,20.48,20.41,20.47,13800.0,17.0421,17.0922,17.0338,17.0839,13800.0
2005-12-13 14:35:00,20.47,20.51,20.47,20.49,8000.0,17.0839,17.1173,17.0839,17.1006,8000.0
2005-12-13 14:40:00,20.52,20.55,20.52,20.54,4000.0,17.1256,17.1506,17.1256,17.1423,4000.0
2005-12-13 14:45:00,20.54,20.56,20.54,20.56,5800.0,17.1423,17.159,17.1423,17.159,5800.0
2005-12-13 14:50:00,20.56,20.56,20.55,20.56,11200.0,17.159,17.159,17.1506,17.159,11200.0
2005-12-13 14:55:00,20.56,20.58,20.56,20.57,2000.0,17.159,17.1757,17.159,17.1673,2000.0
2005-12-13 15:00:00,20.55,20.56,20.53,20.53,3800.0,17.1506,17.159,17.1339,17.1339,3800.0
2005-12-13 15:05:00,20.53,20.53,20.5,20.5,3200.0,17.1339,17.1339,17.1089,17.1089,3200.0
2005-12-13 15:10:00,20.5,20.55,20.5,20.53,10400.0,17.1089,17.1506,17.1089,17.1339,10400.0
2005-12-13 15:15:00,20.53,20.58,20.51,20.58,13000.0,17.1339,17.1757,17.1173,17.1757,13000.0
2005-12-13 15:20:00,20.58,20.58,20.57,20.57,15800.0,17.1757,17.1757,17.1673,17.1673,15800.0
2005-12-13 15:25:00,20.57,20.61,20.57,20.61,23600.0,17.1673,17.2007,17.1673,17.2007,23600.0
2005-12-13 15:30:00,20.61,20.61,20.6,20.61,8600.0,17.2007,17.2007,17.1924,17.2007,8600.0
2005-12-13 15:35:00,20.61,20.63,20.6,20.62,30800.0,17.2007,17.2174,17.1924,17.2091,30800.0
2005-12-13 15:40:00,20.61,20.62,20.61,20.61,17000.0,17.2007,17.2091,17.2007,17.2007,17000.0
2005-12-13 15:45:00,20.6,20.64,20.59,20.6,10000.0,17.1924,17.2257,17.184,17.1924,10000.0
2005-12-13 15:50:00,20.6,20.63,20.6,20.61,24600.0,17.1924,17.2174,17.1924,17.2007,24600.0
2005-12-13 15:55:00,20.61,20.65,20.61,20.64,31800.0,17.2007,17.2341,17.2007,17.2257,31800.0
2005-12-14 09:30:00,20.61,20.61,20.6,20.6,4400.0,17.2007,17.2007,17.1924,17.1924,4400.0
2005-12-14 09:35:00,20.55,20.55,20.55,20.55,3400.0,17.1506,17.1506,17.1506,17.1506,3400.0
2005-12-14 09:40:00,20.55,20.63,20.55,20.61,11200.0,17.1506,17.2174,17.1506,17.2007,11200.0
2005-12-14 09:45:00,20.59,20.6,20.59,20.59,1000.0,17.184,17.1924,17.184,17.184,1000.0
2005-12-14 09:50:00,20.6,20.66,20.59,20.66,9000.0,17.1924,17.2424,17.184,17.2424,9000.0
2005-12-14 09:55:00,20.66,20.73,20.66,20.73,13600.0,17.2424,17.3009,17.2424,17.3009,13600.0
2005-12-14 10:00:00,20.7,20.71,20.63,20.63,7800.0,17.2758,17.2842,17.2174,17.2174,7800.0
2005-12-14 10:05:00,20.65,20.65,20.61,20.61,4600.0,17.2341,17.2341,17.2007,17.2007,4600.0
2005-12-14 10:10:00,20.62,20.75,20.61,20.67,13600.0,17.2091,17.3176,17.2007,17.2508,13600.0
2005-12-14 10:15:00,20.68,20.69,20.67,20.67,3200.0,17.2591,17.2675,17.2508,17.2508,3200.0
2005-12-14 10:20:00,20.65,20.67,20.61,20.61,3600.0,17.2341,17.2508,17.2007,17.2007,3600.0
2005-12-14 10:25:00,20.6,20.61,20.57,20.58,3200.0,17.1924,17.2007,17.1673,17.1757,3200.0
2005-12-14 10:30:00,20.58,20.6,20.58,20.6,4200.0,17.1757,17.1924,17.1757,17.1924,4200.0
2005-12-14 10:35:00,20.59,20.65,20.59,20.64,9000.0,17.184,17.2341,17.184,17.2257,9000.0
2005-12-14 10:40:00,20.63,20.64,20.61,20.61,5000.0,17.2174,17.2257,17.2007,17.2007,5000.0
2005-12-14 10:45:00,20.61,20.65,20.61,20.65,6800.0,17.2007,17.2341,17.2007,17.2341,6800.0
2005-12-14 10:50:00,20.65,20.65,20.63,20.64,13800.0,17.2341,17.2341,17.2174,17.2257,13800.0
2005-12-14 10:55:00,20.64,20.65,20.63,20.64,14200.0,17.2257,17.2341,17.2174,17.2257,14200.0
2005-12-14 11:00:00,20.65,20.7,20.64,20.7,5800.0,17.2341,17.2758,17.2257,17.2758,5800.0
2005-12-14 11:05:00,20.7,20.72,20.68,20.68,6600.0,17.2758,17.2925,17.2591,17.2591,6600.0
2005-12-14 11:10:00,20.7,20.7,20.68,20.68,3400.0,17.2758,17.2758,17.2591,17.2591,3400.0
2005-12-14 11:15:00,20.68,20.68,20.68,20.68,3200.0,17.2591,17.2591,17.2591,17.2591,3200.0
2005-12-14 11:20:00,20.68,20.7,20.67,20.68,6800.0,17.2591,17.2758,17.2508,17.2591,6800.0
2005-12-14 11:25:00,20.68,20.72,20.66,20.68,16200.0,17.2591,17.2925,17.2424,17.2591,16200.0
2005-12-14 11:30:00,20.67,20.67,20.65,20.65,4000.0,17.2508,17.2508,17.2341,17.2341,4000.0
2005-12-14 11:35:00,20.65,20.65,20.64,20.65,15000.0,17.2341,17.2341,17.2257,17.2341,15000.0
2005-12-14 11:40:00,20.65,20.67,20.61,20.65,27800.0,17.2341,17.2508,17.2007,17.2341,27800.0
2005-12-14 11:45:00,20.65,20.65,20.64,20.65,3400.0,17.2341,17.2341,17.2257,17.2341,3400.0
2005-12-14 11:50:00,20.65,20.65,20.62,20.65,3000.0,17.2341,17.2341,17.2091,17.2341,3000.0
2005-12-14 11:55:00,20.65,20.65,20.65,20.65,1400.0,17.2341,17.2341,17.2341,17.2341,1400.0
2005-12-14 12:00:00,20.65,20.65,20.63,20.63,2200.0,17.2341,17.2341,17.2174,17.2174,2200.0
2005-12-14 12:05:00,20.62,20.62,20.59,20.59,1000.0,17.2091,17.2091,17.184,17.184,1000.0
2005-12-14 12:10:00,20.63,20.63,20.59,20.61,9400.0,17.2174,17.2174,17.184,17.2007,9400.0
2005-12-14 12:15:00,20.61,20.63,20.61,20.63,1800.0,17.2007,17.2174,17.2007,17.2174,1800.0
2005-12-14 12:20:00,20.63,20.64,20.63,20.64,1000.0,17.2174,17.2257,17.2174,17.2257,1000.0
2005-12-14 12:25:00,20.64,20.68,20.63,20.65,4600.0,17.2257,17.2591,17.2174,17.2341,4600.0
2005-12-14 12:30:00,20.65,20.66,20.65,20.65,2200.0,17.2341,17.2424,17.2341,17.2341,2200.0
2005-12-14 12:35:00,20.65,20.65,20.65,20.65,4800.0,17.2341,17.2341,17.2341,17.2341,4800.0
2005-12-14 12:40:00,20.68,20.68,20.64,20.64,5600.0,17.2591,17.2591,17.2257,17.2257,5600.0
2005-12-14 12:45:00,20.64,20.65,20.63,20.65,11200.0,17.2257,17.2341,17.2174,17.2341,11200.0
2005-12-14 12:50:00,20.65,20.68,20.65,20.66,5200.0,17.2341,17.2591,17.2341,17.2424,5200.0
2005-12-14 12:55:00,20.66,20.68,20.65,20.68,3800.0,17.2424,17.2591,17.2341,17.2591,3800.0
2005-12-14 13:00:00,20.66,20.67,20.65,20.67,4000.0,17.2424,17.2508,17.2341,17.2508,4000.0
2005-12-14 13:05:00,20.68,20.68,20.65,20.66,3400.0,17.2591,17.2591,17.2341,17.2424,3400.0
2005-12-14 13:10:00,20.67,20.68,20.66,20.66,3000.0,17.2508,17.2591,17.2424,17.2424,3000.0
2005-12-14 13:15:00,20.67,20.67,20.61,20.61,3200.0,17.2508,17.2508,17.2007,17.2007,3200.0
2005-12-14 13:20:00,20.63,20.63,20.63,20.63,1600.0,17.2174,17.2174,17.2174,17.2174,1600.0
2005-12-14 13:25:00,20.63,20.63,20.63,20.63,0.0,17.2174,17.2174,17.2174,17.2174,0.0
2005-12-14 13:30:00,20.64,20.64,20.56,20.58,4000.0,17.2257,17.2257,17.159,17.1757,4000.0
2005-12-14 13:35:00,20.58,20.58,20.56,20.57,1200.0,17.1757,17.1757,17.159,17.1673,1200.0
2005-12-14 13:40:00,20.58,20.58,20.57,20.58,2000.0,17.1757,17.1757,17.1673,17.1757,2000.0
2005-12-14 13:45:00,20.58,20.61,20.58,20.61,800.0,17.1757,17.2007,17.1757,17.2007,800.0
2005-12-14 13:50:00,20.61,20.61,20.59,20.59,10000.0,17.2007,17.2007,17.184,17.184,10000.0
2005-12-14 13:55:00,20.59,20.59,20.59,20.59,1400.0,17.184,17.184,17.184,17.184,1400.0
2005-12-14 14:00:00,20.59,20.64,20.59,20.63,3800.0,17.184,17.2257,17.184,17.2174,3800.0
2005-12-14 14:05:00,20.64,20.64,20.62,20.62,2000.0,17.2257,17.2257,17.2091,17.2091,2000.0
2005-12-14 14:10:00,20.62,20.62,20.62,20.62,600.0,17.2091,17.2091,17.2091,17.2091,600.0
2005-12-14 14:15:00,20.61,20.64,20.61,20.63,5000.0,17.2007,17.2257,17.2007,17.2174,5000.0
2005-12-14 14:20:00,20.63,20.64,20.63,20.63,1400.0,17.2174,17.2257,17.2174,17.2174,1400.0
2005-12-14 14:25:00,20.63,20.65,20.63,20.65,4000.0,17.2174,17.2341,17.2174,17.2341,4000.0
2005-12-14 14:30:00,20.65,20.65,20.64,20.64,3200.0,17.2341,17.2341,17.2257,17.2257,3200.0
2005-12-14 14:35:00,20.64,20.65,20.59,20.59,15000.0,17.2257,17.2341,17.184,17.184,15000.0
2005-12-14 14:40:00,20.59,20.6,20.58,20.58,7400.0,17.184,17.1924,17.1757,17.1757,7400.0
2005-12-14 14:45:00,20.57,20.63,20.56,20.63,23400.0,17.1673,17.2174,17.159,17.2174,23400.0
2005-12-14 14:50:00,20.61,20.63,20.6,20.63,6800.0,17.2007,17.2174,17.1924,17.2174,6800.0
2005-12-14 14:55:00,20.58,20.65,20.58,20.63,27400.0,17.1757,17.2341,17.1757,17.2174,27400.0
2005-12-14 15:00:00,20.63,20.66,20.59,20.61,11600.0,17.2174,17.2424,17.184,17.2007,11600.0
2005-12-14 15:05:00,20.6,20.65,20.6,20.65,6200.0,17.1924,17.2341,17.1924,17.2341,6200.0
2005-12-14 15:10:00,20.66,20.67,20.64,20.67,2600.0,17.2424,17.2508,17.2257,17.2508,2600.0
2005-12-14 15:15:00,20.67,20.67,20.65,20.65,2200.0,17.2508,17.2508,17.2341,17.2341,2200.0
2005-12-14 15:20:00,20.65,20.65,20.6,20.61,3800.0,17.2341,17.2341,17.1924,17.2007,3800.0
2005-12-14 15:25:00,20.61,20.64,20.6,20.63,10000.0,17.2007,17.2257,17.1924,17.2174,10000.0
2005-12-14 15:30:00,20.62,20.63,20.6,20.6,17800.0,17.2091,17.2174,17.1924,17.1924,17800.0
2005-12-14 15:35:00,20.6,20.63,20.57,20.63,17000.0,17.1924,17.2174,17.1673,17.2174,17000.0
2005-12-14 15:40:00,20.6,20.63,20.58,20.6,15400.0,17.1924,17.2174,17.1757,17.1924,15400.0
2005-12-14 15:45:00,20.63,20.63,20.63,20.63,2000.0,17.2174,17.2174,17.2174,17.2174,2000.0
2005-12-14 15:50:00,20.63,20.64,20.62,20.64,17200.0,17.2174,17.2257,17.2091,17.2257,17200.0
2005-12-14 15:55:00,20.64,20.64,20.61,20.64,8800.0,17.2257,17.2257,17.2007,17.2257,8800.0
2005-12-15 09:30:00,20.7,20.75,20.7,20.75,5800.0,17.2758,17.3176,17.2758,17.3176,5800.0
2005-12-15 09:35:00,20.7,20.73,20.69,20.73,6000.0,17.2758,17.3009,17.2675,17.3009,6000.0
2005-12-15 09:40:00,20.7,20.71,20.68,20.69,3800.0,17.2758,17.2842,17.2591,17.2675,3800.0
2005-12-15 09:45:00,20.69,20.76,20.69,20.76,4600.0,17.2675,17.3259,17.2675,17.3259,4600.0
2005-12-15 09:50:00,20.75,20.85,20.75,20.76,8000.0,17.3176,17.401,17.3176,17.3259,8000.0
2005-12-15 09:55:00,20.78,20.81,20.75,20.75,7000.0,17.3426,17.3676,17.3176,17.3176,7000.0
2005-12-15 10:00:00,20.76,20.77,20.75,20.75,7400.0,17.3259,17.3342,17.3176,17.3176,7400.0
2005-12-15 10:05:00,20.75,20.75,20.74,20.75,10400.0,17.3176,17.3176,17.3092,17.3176,10400.0
2005-12-15 10:10:00,20.75,20.77,20.74,20.75,9000.0,17.3176,17.3342,17.3092,17.3176,9000.0
2005-12-15 10:15:00,20.75,20.75,20.75,20.75,1600.0,17.3176,17.3176,17.3176,17.3176,1600.0
2005-12-15 10:20:00,20.74,20.77,20.72,20.76,10200.0,17.3092,17.3342,17.2925,17.3259,10200.0
2005-12-15 10:25:00,20.77,20.81,20.77,20.8,4600.0,17.3342,17.3676,17.3342,17.3593,4600.0
2005-12-15 10:30:00,20.8,20.8,20.77,20.77,8400.0,17.3593,17.3593,17.3342,17.3342,8400.0
2005-12-15 10:35:00,20.77,20.77,20.75,20.77,5600.0,17.3342,17.3342,17.3176,17.3342,5600.0
2005-12-15 10:40:00,20.76,20.78,20.73,20.77,20800.0,17.3259,17.3426,17.3009,17.3342,20800.0
2005-12-15 10:45:00,20.73,20.74,20.7,20.7,2200.0,17.3009,17.3092,17.2758,17.2758,2200.0
2005-12-15 10:50:00,20.68,20.68,20.68,20.68,1400.0,17.2591,17.2591,17.2591,17.2591,1400.0
2005-12-15 10:55:00,20.68,20.68,20.68,20.68,1000.0,17.2591,17.2591,17.2591,17.2591,1000.0
2005-12-15 11:00:00,20.68,20.68,20.62,20.62,6800.0,17.2591,17.2591,17.2091,17.2091,6800.0
2005-12-15 11:05:00,20.61,20.64,20.61,20.63,14400.0,17.2007,17.2257,17.2007,17.2174,14400.0
2005-12-15 11:10:00,20.63,20.63,20.61,20.61,7400.0,17.2174,17.2174,17.2007,17.2007,7400.0
2005-12-15 11:15:00,20.61,20.65,20.61,20.65,3000.0,17.2007,17.2341,17.2007,17.2341,3000.0
2005-12-15 11:20:00,20.63,20.64,20.63,20.64,3200.0,17.2174,17.2257,17.2174,17.2257,3200.0
2005-12-15 11:25:00,20.64,20.71,20.64,20.71,9200.0,17.2257,17.2842,17.2257,17.2842,9200.0
2005-12-15 11:30:00,20.71,20.71,20.71,20.71,2000.0,17.2842,17.2842,17.2842,17.2842,2000.0
2005-12-15 11:35:00,20.71,20.75,20.71,20.75,4400.0,17.2842,17.3176,17.2842,17.3176,4400.0
2005-12-15 11:40:00,20.75,20.75,20.68,20.7,8400.0,17.3176,17.3176,17.2591,17.2758,8400.0
2005-12-15 11:45:00,20.71,20.73,20.71,20.73,800.0,17.2842,17.3009,17.2842,17.3009,800.0
2005-12-15 11:50:00,20.73,20.75,20.73,20.74,2000.0,17.3009,17.3176,17.3009,17.3092,2000.0
2005-12-15 11:55:00,20.75,20.8,20.75,20.8,5000.0,17.3176,17.3593,17.3176,17.3593,5000.0
2005-12-15 12:00:00,20.79,20.8,20.78,20.79,5400.0,17.3509,17.3593,17.3426,17.3509,5400.0
2005-12-15 12:05:00,20.79,20.81,20.79,20.81,3600.0,17.3509,17.3676,17.3509,17.3676,3600.0
2005-12-15 12:10:00,20.81,20.81,20.8,20.81,2000.0,17.3676,17.3676,17.3593,17.3676,2000.0
2005-12-15 12:15:00,20.8,20.8,20.8,20.8,6600.0,17.3593,17.3593,17.3593,17.3593,6600.0
2005-12-15 12:20:00,20.8,20.83,20.8,20.83,7000.0,17.3593,17.3843,17.3593,17.3843,7000.0
2005-12-15 12:25:00,20.81,20.81,20.81,20.81,2400.0,17.3676,17.3676,17.3676,17.3676,2400.0
2005-12-15 12:30:00,20.8,20.81,20.8,20.8,1400.0,17.3593,17.3676,17.3593,17.3593,1400.0
2005-12-15 12:35:00,20.79,20.79,20.79,20.79,2200.0,17.3509,17.3509,17.3509,17.3509,2200.0
2005-12-15 12:40:00,20.79,20.82,20.79,20.82,10000.0,17.3509,17.376,17.3509,17.376,10000.0
2005-12-15 12:45:00,20.81,20.81,20.81,20.81,400.0,17.3676,17.3676,17.3676,17.3676,400.0
2005-12-15 12:50:00,20.81,20.81,20.8,20.8,1800.0,17.3676,17.3676,17.3593,17.3593,1800.0
2005-12-15 12:55:00,20.8,20.8,20.8,20.8,400.0,17.3593,17.3593,17.3593,17.3593,400.0
2005-12-15 13:00:00,20.79,20.8,20.79,20.8,1400.0,17.3509,17.3593,17.3509,17.3593,1400.0
2005-12-15 13:05:00,20.79,20.8,20.79,20.79,2800.0,17.3509,17.3593,17.3509,17.3509,2800.0
2005-12-15 13:10:00,20.79,20.79,20.75,20.75,1800.0,17.3509,17.3509,17.3176,17.3176,1800.0
2005-12-15 13:15:00,20.75,20.75,20.75,20.75,400.0,17.3176,17.3176,17.3176,17.3176,400.0
2005-12-15 13:20:00,20.75,20.76,20.74,20.76,10200.0,17.3176,17.3259,17.3092,17.3259,10200.0
2005-12-15 13:25:00,20.75,20.75,20.75,20.75,400.0,17.3176,17.3176,17.3176,17.3176,400.0
2005-12-15 13:30:00,20.75,20.75,20.75,20.75,2600.0,17.3176,17.3176,17.3176,17.3176,2600.0
2005-12-15 13:35:00,20.74,20.74,20.74,20.74,2000.0,17.3092,17.3092,17.3092,17.3092,2000.0
2005-12-15 13:40:00,20.74,20.75,20.74,20.75,3200.0,17.3092,17.3176,17.3092,17.3176,3200.0
2005-12-15 13:45:00,20.74,20.75,20.74,20.75,5200.0,17.3092,17.3176,17.3092,17.3176,5200.0
2005-12-15 13:50:00,20.74,20.75,20.74,20.74,1600.0,17.3092,17.3176,17.3092,17.3092,1600.0
2005-12-15 13:55:00,20.73,20.73,20.73,20.73,800.0,17.3009,17.3009,17.3009,17.3009,800.0
2005-12-15 14:00:00,20.73,20.73,20.73,20.73,200.0,17.3009,17.3009,17.3009,17.3009,200.0
2005-12-15 14:05:00,20.73,20.73,20.72,20.72,3600.0,17.3009,17.3009,17.2925,17.2925,3600.0
2005-12-15 14:10:00,20.72,20.72,20.71,20.71,600.0,17.2925,17.2925,17.2842,17.2842,600.0
2005-12-15 14:15:00,20.71,20.71,20.71,20.71,800.0,17.2842,17.2842,17.2842,17.2842,800.0
2005-12-15 14:20:00,20.71,20.71,20.71,20.71,800.0,17.2842,17.2842,17.2842,17.2842,800.0
2005-12-15 14:25:00,20.7,20.71,20.67,20.67,1200.0,17.2758,17.2842,17.2508,17.2508,1200.0
2005-12-15 14:30:00,20.67,20.67,20.64,20.64,1800.0,17.2508,17.2508,17.2257,17.2257,1800.0
2005-12-15 14:35:00,20.64,20.64,20.64,20.64,0.0,17.2257,17.2257,17.2257,17.2257,0.0
2005-12-15 14:40:00,20.64,20.64,20.63,20.63,3800.0,17.2257,17.2257,17.2174,17.2174,3800.0
2005-12-15 14:45:00,20.63,20.63,20.58,20.59,5600.0,17.2174,17.2174,17.1757,17.184,5600.0
2005-12-15 14:50:00,20.58,20.58,20.57,20.58,9000.0,17.1757,17.1757,17.1673,17.1757,9000.0
2005-12-15 14:55:00,20.58,20.61,20.57,20.61,5400.0,17.1757,17.2007,17.1673,17.2007,5400.0
2005-12-15 15:00:00,20.61,20.62,20.59,20.6,6200.0,17.2007,17.2091,17.184,17.1924,6200.0
2005-12-15 15:05:00,20.61,20.62,20.6,20.61,4000.0,17.2007,17.2091,17.1924,17.2007,4000.0
2005-12-15 15:10:00,20.61,20.61,20.52,20.53,5400.0,17.2007,17.2007,17.1256,17.1339,5400.0
2005-12-15 15:15:00,20.53,20.54,20.53,20.54,4600.0,17.1339,17.1423,17.1339,17.1423,4600.0
2005-12-15 15:20:00,20.52,20.56,20.52,20.53,12200.0,17.1256,17.159,17.1256,17.1339,12200.0
2005-12-15 15:25:00,20.53,20.53,20.51,20.51,3000.0,17.1339,17.1339,17.1173,17.1173,3000.0
2005-12-15 15:30:00,20.52,20.54,20.51,20.54,8600.0,17.1256,17.1423,17.1173,17.1423,8600.0
2005-12-15 15:35:00,20.54,20.58,20.53,20.54,8600.0,17.1423,17.1757,17.1339,17.1423,8600.0
2005-12-15 15:40:00,20.53,20.53,20.52,20.52,4400.0,17.1339,17.1339,17.1256,17.1256,4400.0
2005-12-15 15:45:00,20.52,20.53,20.47,20.47,48800.0,17.1256,17.1339,17.0839,17.0839,48800.0
2005-12-15 15:50:00,20.48,20.49,20.47,20.49,27400.0,17.0922,17.1006,17.0839,17.1006,27400.0
2005-12-15 15:55:00,20.53,20.54,20.5,20.5,17200.0,17.1339,17.1423,17.1089,17.1089,17200.0
2005-12-16 09:30:00,20.68,20.7,20.65,20.68,34000.0,17.2591,17.2758,17.2341,17.2591,34000.0
2005-12-16 09:35:00,20.7,20.7,20.58,20.6,9200.0,17.2758,17.2758,17.1757,17.1924,9200.0
2005-12-16 09:40:00,20.61,20.61,20.55,20.56,42600.0,17.2007,17.2007,17.1506,17.159,42600.0
2005-12-16 09:45:00,20.56,20.63,20.56,20.61,24400.0,17.159,17.2174,17.159,17.2007,24400.0
2005-12-16 09:50:00,20.62,20.63,20.57,20.57,8000.0,17.2091,17.2174,17.1673,17.1673,8000.0
2005-12-16 09:55:00,20.6,20.61,20.6,20.6,2000.0,17.1924,17.2007,17.1924,17.1924,2000.0
2005-12-16 10:00:00,20.61,20.61,20.61,20.61,1200.0,17.2007,17.2007,17.2007,17.2007,1200.0
2005-12-16 10:05:00,20.61,20.61,20.6,20.6,600.0,17.2007,17.2007,17.1924,17.1924,600.0
2005-12-16 10:10:00,20.6,20.6,20.55,20.6,3200.0,17.1924,17.1924,17.1506,17.1924,3200.0
2005-12-16 10:15:00,20.6,20.6,20.58,20.58,800.0,17.1924,17.1924,17.1757,17.1757,800.0
2005-12-16 10:20:00,20.6,20.6,20.55,20.55,4800.0,17.1924,17.1924,17.1506,17.1506,4800.0
2005-12-16 10:25:00,20.55,20.55,20.54,20.54,600.0,17.1506,17.1506,17.1423,17.1423,600.0
2005-12-16 10:30:00,20.55,20.56,20.55,20.56,1400.0,17.1506,17.159,17.1506,17.159,1400.0
2005-12-16 10:35:00,20.55,20.55,20.54,20.55,7200.0,17.1506,17.1506,17.1423,17.1506,7200.0
2005-12-16 10:40:00,20.56,20.58,20.55,20.55,5000.0,17.159,17.1757,17.1506,17.1506,5000.0
2005-12-16 10:45:00,20.56,20.59,20.55,20.55,4400.0,17.159,17.184,17.1506,17.1506,4400.0
2005-12-16 10:50:00,20.55,20.56,20.55,20.56,1200.0,17.1506,17.159,17.1506,17.159,1200.0
2005-12-16 10:55:00,20.56,20.56,20.54,20.55,2600.0,17.159,17.159,17.1423,17.1506,2600.0
2005-12-16 11:00:00,20.55,20.58,20.55,20.58,1000.0,17.1506,17.1757,17.1506,17.1757,1000.0
2005-12-16 11:05:00,20.55,20.58,20.55,20.57,2200.0,17.1506,17.1757,17.1506,17.1673,2200.0
2005-12-16 11:10:00,20.57,20.6,20.57,20.6,2200.0,17.1673,17.1924,17.1673,17.1924,2200.0
2005-12-16 11:15:00,20.6,20.63,20.6,20.63,800.0,17.1924,17.2174,17.1924,17.2174,800.0
2005-12-16 11:20:00,20.61,20.64,20.6,20.64,7400.0,17.2007,17.2257,17.1924,17.2257,7400.0
2005-12-16 11:25:00,20.63,20.65,20.61,20.61,2400.0,17.2174,17.2341,17.2007,17.2007,2400.0
2005-12-16 11:30:00,20.61,20.67,20.61,20.64,8000.0,17.2007,17.2508,17.2007,17.2257,8000.0
2005-12-16 11:35:00,20.65,20.65,20.65,20.65,400.0,17.2341,17.2341,17.2341,17.2341,400.0
2005-12-16 11:40:00,20.65,20.69,20.65,20.68,5200.0,17.2341,17.2675,17.2341,17.2591,5200.0
2005-12-16 11:45:00,20.68,20.73,20.65,20.73,6600.0,17.2591,17.3009,17.2341,17.3009,6600.0
2005-12-16 11:50:00,20.71,20.78,20.71,20.78,3000.0,17.2842,17.3426,17.2842,17.3426,3000.0
2005-12-16 11:55:00,20.78,20.78,20.77,20.77,1600.0,17.3426,17.3426,17.3342,17.3342,1600.0
2005-12-16 12:00:00,20.75,20.75,20.75,20.75,2000.0,17.3176,17.3176,17.3176,17.3176,2000.0
2005-12-16 12:05:00,20.74,20.75,20.74,20.75,2400.0,17.3092,17.3176,17.3092,17.3176,2400.0
2005-12-16 12:10:00,20.77,20.77,20.75,20.75,600.0,17.3342,17.3342,17.3176,17.3176,600.0
2005-12-16 12:15:00,20.75,20.75,20.73,20.73,1600.0,17.3176,17.3176,17.3009,17.3009,1600.0
2005-12-16 12:20:00,20.73,20.73,20.71,20.72,2200.0,17.3009,17.3009,17.2842,17.2925,2200.0
2005-12-16 12:25:00,20.71,20.71,20.66,20.66,1400.0,17.2842,17.2842,17.2424,17.2424,1400.0
2005-12-16 12:30:00,20.66,20.67,20.66,20.67,800.0,17.2424,17.2508,17.2424,17.2508,800.0
2005-12-16 12:35:00,20.67,20.7,20.67,20.68,3800.0,17.2508,17.2758,17.2508,17.2591,3800.0
2005-12-16 12:40:00,20.69,20.7,20.68,20.68,3800.0,17.2675,17.2758,17.2591,17.2591,3800.0
2005-12-16 12:45:00,20.68,20.68,20.67,20.67,4800.0,17.2591,17.2591,17.2508,17.2508,4800.0
2005-12-16 12:50:00,20.67,20.67,20.67,20.67,1200.0,17.2508,17.2508,17.2508,17.2508,1200.0
2005-12-16 12:55:00,20.67,20.67,20.66,20.67,3400.0,17.2508,17.2508,17.2424,17.2508,3400.0
2005-12-16 13:00:00,20.66,20.66,20.64,20.65,2200.0,17.2424,17.2424,17.2257,17.2341,2200.0
2005-12-16 13:05:00,20.65,20.65,20.65,20.65,400.0,17.2341,17.2341,17.2341,17.2341,400.0
2005-12-16 13:10:00,20.65,20.66,20.65,20.65,4200.0,17.2341,17.2424,17.2341,17.2341,4200.0
2005-12-16 13:15:00,20.66,20.66,20.66,20.66,400.0,17.2424,17.2424,17.2424,17.2424,400.0
2005-12-16 13:20:00,20.66,20.66,20.63,20.63,4000.0,17.2424,17.2424,17.2174,17.2174,4000.0
2005-12-16 13:25:00,20.63,20.63,20.63,20.63,3400.0,17.2174,17.2174,17.2174,17.2174,3400.0
2005-12-16 13:30:00,20.63,20.63,20.63,20.63,2600.0,17.2174,17.2174,17.2174,17.2174,2600.0
2005-12-16 13:35:00,20.63,20.65,20.61,20.61,10200.0,17.2174,17.2341,17.2007,17.2007,10200.0
2005-12-16 13:40:00,20.61,20.63,20.61,20.63,17000.0,17.2007,17.2174,17.2007,17.2174,17000.0
2005-12-16 13:45:00,20.62,20.63,20.62,20.63,34600.0,17.2091,17.2174,17.2091,17.2174,34600.0
2005-12-16 13:50:00,20.64,20.66,20.64,20.65,2800.0,17.2257,17.2424,17.2257,17.2341,2800.0
2005-12-16 13:55:00,20.64,20.64,20.64,20.64,2400.0,17.2257,17.2257,17.2257,17.2257,2400.0
2005-12-16 14:00:00,20.64,20.68,20.64,20.66,13600.0,17.2257,17.2591,17.2257,17.2424,13600.0
2005-12-16 14:05:00,20.66,20.66,20.66,20.66,6800.0,17.2424,17.2424,17.2424,17.2424,6800.0
2005-12-16 14:10:00,20.66,20.66,20.66,20.66,1600.0,17.2424,17.2424,17.2424,17.2424,1600.0
2005-12-16 14:15:00,20.65,20.65,20.62,20.63,9600.0,17.2341,17.2341,17.2091,17.2174,9600.0
2005-12-16 14:20:00,20.64,20.65,20.63,20.64,2200.0,17.2257,17.2341,17.2174,17.2257,2200.0
2005-12-16 14:25:00,20.64,20.66,20.64,20.66,3200.0,17.2257,17.2424,17.2257,17.2424,3200.0
2005-12-16 14:30:00,20.66,20.66,20.59,20.63,13400.0,17.2424,17.2424,17.184,17.2174,13400.0
2005-12-16 14:35:00,20.6,20.64,20.6,20.61,13200.0,17.1924,17.2257,17.1924,17.2007,13200.0
2005-12-16 14:40:00,20.61,20.63,20.61,20.63,4000.0,17.2007,17.2174,17.2007,17.2174,4000.0
2005-12-16 14:45:00,20.63,20.65,20.6,20.6,8200.0,17.2174,17.2341,17.1924,17.1924,8200.0
2005-12-16 14:50:00,20.6,20.61,20.58,20.61,13000.0,17.1924,17.2007,17.1757,17.2007,13000.0
2005-12-16 14:55:00,20.61,20.65,20.61,20.61,7400.0,17.2007,17.2341,17.2007,17.2007,7400.0
2005-12-16 15:00:00,20.61,20.63,20.61,20.61,15000.0,17.2007,17.2174,17.2007,17.2007,15000.0
2005-12-16 15:05:00,20.61,20.61,20.53,20.53,5600.0,17.2007,17.2007,17.1339,17.1339,5600.0
2005-12-16 15:10:00,20.52,20.55,20.49,20.49,48400.0,17.1256,17.1506,17.1006,17.1006,48400.0
2005-12-16 15:15:00,20.5,20.5,20.47,20.47,7600.0,17.1089,17.1089,17.0839,17.0839,7600.0
2005-12-16 15:20:00,20.45,20.47,20.4,20.43,8800.0,17.0672,17.0839,17.0254,17.0505,8800.0
2005-12-16 15:25:00,20.42,20.46,20.42,20.44,13800.0,17.0421,17.0755,17.0421,17.0588,13800.0
2005-12-16 15:30:00,20.43,20.45,20.42,20.43,21200.0,17.0505,17.0672,17.0421,17.0505,21200.0
2005-12-16 15:35:00,20.42,20.43,20.39,20.39,19400.0,17.0421,17.0505,17.0171,17.0171,19400.0
2005-12-16 15:40:00,20.39,20.42,20.35,20.42,24000.0,17.0171,17.0421,16.9837,17.0421,24000.0
2005-12-16 15:45:00,20.39,20.42,20.33,20.33,16600.0,17.0171,17.0421,16.967,16.967,16600.0
2005-12-16 15:50:00,20.33,20.39,20.31,20.32,61800.0,16.967,17.0171,16.9503,16.9587,61800.0
2005-12-16 15:55:00,20.31,20.35,20.31,20.32,22600.0,16.9503,16.9837,16.9503,16.9587,22600.0
2005-12-19 09:35:00,20.23,20.24,20.15,20.17,27400.0,16.8836,16.8919,16.8168,16.8335,27400.0
2005-12-19 09:40:00,20.18,20.22,20.18,20.2,2200.0,16.8418,16.8752,16.8418,16.8585,2200.0
2005-12-19 09:45:00,20.18,20.19,20.18,20.18,7400.0,16.8418,16.8502,16.8418,16.8418,7400.0
2005-12-19 09:50:00,20.18,20.18,20.15,20.15,6600.0,16.8418,16.8418,16.8168,16.8168,6600.0
2005-12-19 09:55:00,20.13,20.13,20.11,20.11,1200.0,16.8001,16.8001,16.7834,16.7834,1200.0
2005-12-19 10:00:00,20.08,20.08,20.03,20.03,3400.0,16.7584,16.7584,16.7167,16.7167,3400.0
2005-12-19 10:05:00,20.05,20.05,19.93,19.98,21800.0,16.7333,16.7333,16.6332,16.6749,21800.0
2005-12-19 10:10:00,19.98,19.98,19.97,19.97,21000.0,16.6749,16.6749,16.6666,16.6666,21000.0
2005-12-19 10:15:00,19.97,19.97,19.96,19.97,3800.0,16.6666,16.6666,16.6582,16.6666,3800.0
2005-12-19 10:20:00,19.99,19.99,19.9,19.9,16200.0,16.6833,16.6833,16.6082,16.6082,16200.0
2005-12-19 10:25:00,19.9,19.9,19.79,19.79,67400.0,16.6082,16.6082,16.5164,16.5164,67400.0
2005-12-19 10:30:00,19.79,19.79,19.75,19.77,14600.0,16.5164,16.5164,16.483,16.4997,14600.0
2005-12-19 10:35:00,19.8,19.82,19.77,19.78,19200.0,16.5247,16.5414,16.4997,16.508,19200.0
2005-12-19 10:40:00,19.78,19.81,19.78,19.78,5200.0,16.508,16.533,16.508,16.508,5200.0
2005-12-19 10:45:00,19.78,19.78,19.75,19.75,7600.0,16.508,16.508,16.483,16.483,7600.0
2005-12-19 10:50:00,19.75,19.76,19.7,19.74,16400.0,16.483,16.4913,16.4412,16.4746,16400.0
2005-12-19 10:55:00,19.75,19.75,19.55,19.61,63400.0,16.483,16.483,16.3161,16.3661,63400.0
2005-12-19 11:00:00,19.61,19.61,19.55,19.58,14000.0,16.3661,16.3661,16.3161,16.3411,14000.0
2005-12-19 11:05:00,19.6,19.68,19.6,19.64,17600.0,16.3578,16.4245,16.3578,16.3912,17600.0
2005-12-19 11:10:00,19.65,19.65,19.61,19.63,12000.0,16.3995,16.3995,16.3661,16.3828,12000.0
2005-12-19 11:15:00,19.63,19.66,19.63,19.65,1800.0,16.3828,16.4079,16.3828,16.3995,1800.0
2005-12-19 11:20:00,19.65,19.67,19.65,19.67,4200.0,16.3995,16.4162,16.3995,16.4162,4200.0
2005-12-19 11:25:00,19.67,19.68,19.63,19.64,11600.0,16.4162,16.4245,16.3828,16.3912,11600.0
2005-12-19 11:30:00,19.61,19.64,19.6,19.62,8800.0,16.3661,16.3912,16.3578,16.3745,8800.0
2005-12-19 11:35:00,19.63,19.64,19.62,19.63,13600.0,16.3828,16.3912,16.3745,16.3828,13600.0
2005-12-19 11:40:00,19.63,19.63,19.59,19.59,10600.0,16.3828,16.3828,16.3494,16.3494,10600.0
2005-12-19 11:45:00,19.59,19.59,19.42,19.49,24600.0,16.3494,16.3494,16.2076,16.266,24600.0
2005-12-19 11:50:00,19.49,19.5,19.43,19.46,78000.0,16.266,16.2743,16.2159,16.2409,78000.0
2005-12-19 11:55:00,19.46,19.49,19.43,19.48,24200.0,16.2409,16.266,16.2159,16.2576,24200.0
2005-12-19 12:00:00,19.49,19.49,19.29,19.32,58200.0,16.266,16.266,16.0991,16.1241,58200.0
2005-12-19 12:05:00,19.32,19.38,19.19,19.34,73000.0,16.1241,16.1742,16.0156,16.1408,73000.0
2005-12-19 12:10:00,19.34,19.38,19.27,19.38,24400.0,16.1408,16.1742,16.0824,16.1742,24400.0
2005-12-19 12:15:00,19.4,19.41,19.36,19.36,19000.0,16.1909,16.1992,16.1575,16.1575,19000.0
2005-12-19 12:20:00,19.37,19.4,19.34,19.37,18000.0,16.1658,16.1909,16.1408,16.1658,18000.0
2005-12-19 12:25:00,19.36,19.44,19.36,19.4,17800.0,16.1575,16.2242,16.1575,16.1909,17800.0
2005-12-19 12:30:00,19.36,19.42,19.36,19.42,8400.0,16.1575,16.2076,16.1575,16.2076,8400.0
2005-12-19 12:35:00,19.41,19.43,19.39,19.43,22800.0,16.1992,16.2159,16.1825,16.2159,22800.0
2005-12-19 12:40:00,19.42,19.5,19.42,19.49,22800.0,16.2076,16.2743,16.2076,16.266,22800.0
2005-12-19 12:45:00,19.49,19.56,19.49,19.55,7200.0,16.266,16.3244,16.266,16.3161,7200.0
2005-12-19 12:50:00,19.55,19.6,19.55,19.56,15000.0,16.3161,16.3578,16.3161,16.3244,15000.0
2005-12-19 12:55:00,19.56,19.56,19.53,19.54,6200.0,16.3244,16.3244,16.2994,16.3077,6200.0
2005-12-19 13:00:00,19.55,19.55,19.49,19.53,7400.0,16.3161,16.3161,16.266,16.2994,7400.0
2005-12-19 13:05:00,19.52,19.53,19.46,19.48,14400.0,16.291,16.2994,16.2409,16.2576,14400.0
2005-12-19 13:10:00,19.48,19.5,19.46,19.46,10400.0,16.2576,16.2743,16.2409,16.2409,10400.0
2005-12-19 13:15:00,19.47,19.48,19.39,19.43,13200.0,16.2493,16.2576,16.1825,16.2159,13200.0
2005-12-19 13:20:00,19.42,19.42,19.35,19.42,17400.0,16.2076,16.2076,16.1491,16.2076,17400.0
2005-12-19 13:25:00,19.42,19.42,19.41,19.41,10000.0,16.2076,16.2076,16.1992,16.1992,10000.0
2005-12-19 13:30:00,19.42,19.42,19.41,19.41,3200.0,16.2076,16.2076,16.1992,16.1992,3200.0
2005-12-19 13:35:00,19.41,19.41,19.41,19.41,9000.0,16.1992,16.1992,16.1992,16.1992,9000.0
2005-12-19 13:40:00,19.41,19.41,19.41,19.41,7800.0,16.1992,16.1992,16.1992,16.1992,7800.0
2005-12-19 13:45:00,19.4,19.4,19.39,19.4,11600.0,16.1909,16.1909,16.1825,16.1909,11600.0
2005-12-19 13:50:00,19.39,19.39,19.27,19.28,32600.0,16.1825,16.1825,16.0824,16.0907,32600.0
2005-12-19 13:55:00,19.25,19.26,19.2,19.22,25600.0,16.0657,16.074,16.024,16.0406,25600.0
2005-12-19 14:00:00,19.23,19.25,19.22,19.23,11400.0,16.049,16.0657,16.0406,16.049,11400.0
2005-12-19 14:05:00,19.25,19.25,19.23,19.23,21600.0,16.0657,16.0657,16.049,16.049,21600.0
2005-12-19 14:10:00,19.23,19.24,19.14,19.15,56400.0,16.049,16.0573,15.9739,15.9822,56400.0
2005-12-19 14:15:00,19.15,19.16,19.04,19.09,67200.0,15.9822,15.9906,15.8904,15.9321,67200.0
2005-12-19 14:20:00,19.07,19.12,19.06,19.08,37600.0,15.9155,15.9572,15.9071,15.9238,37600.0
2005-12-19 14:25:00,19.08,19.11,19.05,19.05,52400.0,15.9238,15.9488,15.8988,15.8988,52400.0
2005-12-19 14:30:00,19.06,19.22,19.02,19.22,36200.0,15.9071,16.0406,15.8737,16.0406,36200.0
2005-12-19 14:35:00,19.19,19.25,19.19,19.24,30000.0,16.0156,16.0657,16.0156,16.0573,30000.0
2005-12-19 14:40:00,19.24,19.25,19.22,19.25,15600.0,16.0573,16.0657,16.0406,16.0657,15600.0
2005-12-19 14:45:00,19.25,19.33,19.25,19.33,19600.0,16.0657,16.1324,16.0657,16.1324,19600.0
2005-12-19 14:50:00,19.32,19.43,19.32,19.42,22400.0,16.1241,16.2159,16.1241,16.2076,22400.0
2005-12-19 14:55:00,19.43,19.43,19.39,19.4,18600.0,16.2159,16.2159,16.1825,16.1909,18600.0
2005-12-19 15:00:00,19.39,19.44,19.39,19.43,8400.0,16.1825,16.2242,16.1825,16.2159,8400.0
2005-12-19 15:05:00,19.43,19.46,19.42,19.43,11000.0,16.2159,16.2409,16.2076,16.2159,11000.0
2005-12-19 15:10:00,19.43,19.46,19.42,19.42,10200.0,16.2159,16.2409,16.2076,16.2076,10200.0
2005-12-19 15:15:00,19.42,19.45,19.42,19.45,18200.0,16.2076,16.2326,16.2076,16.2326,18200.0
2005-12-19 15:20:00,19.44,19.5,19.44,19.48,27600.0,16.2242,16.2743,16.2242,16.2576,27600.0
2005-12-19 15:25:00,19.48,19.54,19.48,19.54,25600.0,16.2576,16.3077,16.2576,16.3077,25600.0
2005-12-19 15:30:00,19.54,19.56,19.49,19.53,29000.0,16.3077,16.3244,16.266,16.2994,29000.0
2005-12-19 15:35:00,19.53,19.58,19.53,19.58,19800.0,16.2994,16.3411,16.2994,16.3411,19800.0
2005-12-19 15:40:00,19.58,19.64,19.58,19.58,21600.0,16.3411,16.3912,16.3411,16.3411,21600.0
2005-12-19 15:45:00,19.58,19.61,19.57,19.6,24000.0,16.3411,16.3661,16.3327,16.3578,24000.0
2005-12-19 15:50:00,19.59,19.6,19.54,19.58,41600.0,16.3494,16.3578,16.3077,16.3411,41600.0
2005-12-19 15:55:00,19.58,19.58,19.54,19.56,96600.0,16.3411,16.3411,16.3077,16.3244,96600.0
2005-12-20 09:30:00,19.73,19.73,19.72,19.73,14600.0,16.4663,16.4663,16.4579,16.4663,14600.0
2005-12-20 09:35:00,19.7,19.71,19.68,19.68,7600.0,16.4412,16.4496,16.4245,16.4245,7600.0
2005-12-20 09:40:00,19.67,19.67,19.64,19.65,5000.0,16.4162,16.4162,16.3912,16.3995,5000.0
2005-12-20 09:45:00,19.64,19.64,19.53,19.53,32600.0,16.3912,16.3912,16.2994,16.2994,32600.0
2005-12-20 09:50:00,19.56,19.57,19.53,19.56,14600.0,16.3244,16.3327,16.2994,16.3244,14600.0
2005-12-20 09:55:00,19.55,19.55,19.52,19.52,4000.0,16.3161,16.3161,16.291,16.291,4000.0
2005-12-20 10:00:00,19.5,19.5,19.38,19.38,11800.0,16.2743,16.2743,16.1742,16.1742,11800.0
2005-12-20 10:05:00,19.38,19.4,19.29,19.31,19000.0,16.1742,16.1909,16.0991,16.1158,19000.0
2005-12-20 10:10:00,19.31,19.33,19.25,19.26,22000.0,16.1158,16.1324,16.0657,16.074,22000.0
2005-12-20 10:15:00,19.26,19.32,19.25,19.28,17000.0,16.074,16.1241,16.0657,16.0907,17000.0
2005-12-20 10:20:00,19.28,19.32,19.19,19.24,19200.0,16.0907,16.1241,16.0156,16.0573,19200.0
2005-12-20 10:25:00,19.23,19.23,19.08,19.09,54000.0,16.049,16.049,15.9238,15.9321,54000.0
2005-12-20 10:30:00,19.07,19.11,19.07,19.1,57600.0,15.9155,15.9488,15.9155,15.9405,57600.0
2005-12-20 10:35:00,19.09,19.24,19.09,19.16,31600.0,15.9321,16.0573,15.9321,15.9906,31600.0
2005-12-20 10:40:00,19.17,19.17,19.04,19.04,14600.0,15.9989,15.9989,15.8904,15.8904,14600.0
2005-12-20 10:45:00,19.04,19.08,18.98,19.0,87400.0,15.8904,15.9238,15.8403,15.857,87400.0
2005-12-20 10:50:00,19.03,19.03,18.93,18.93,55800.0,15.8821,15.8821,15.7986,15.7986,55800.0
2005-12-20 10:55:00,18.9,18.92,18.81,18.91,61800.0,15.7736,15.7903,15.6985,15.7819,61800.0
2005-12-20 11:00:00,18.91,18.98,18.88,18.98,46400.0,15.7819,15.8403,15.7569,15.8403,46400.0
2005-12-20 11:05:00,18.99,19.02,18.99,19.01,17000.0,15.8487,15.8737,15.8487,15.8654,17000.0
2005-12-20 11:10:00,19.02,19.03,18.97,19.0,39200.0,15.8737,15.8821,15.832,15.857,39200.0
2005-12-20 11:15:00,19.03,19.04,19.02,19.04,9000.0,15.8821,15.8904,15.8737,15.8904,9000.0
2005-12-20 11:20:00,19.04,19.1,19.04,19.09,33600.0,15.8904,15.9405,15.8904,15.9321,33600.0
2005-12-20 11:25:00,19.1,19.15,18.98,19.02,42600.0,15.9405,15.9822,15.8403,15.8737,42600.0
2005-12-20 11:30:00,19.05,19.14,19.05,19.13,18400.0,15.8988,15.9739,15.8988,15.9655,18400.0
2005-12-20 11:35:00,19.13,19.13,19.03,19.03,35800.0,15.9655,15.9655,15.8821,15.8821,35800.0
2005-12-20 11:40:00,19.03,19.04,18.99,19.01,33400.0,15.8821,15.8904,15.8487,15.8654,33400.0
2005-12-20 11:45:00,19.0,19.0,18.87,18.88,42600.0,15.857,15.857,15.7485,15.7569,42600.0
2005-12-20 11:50:00,18.88,18.92,18.88,18.9,26800.0,15.7569,15.7903,15.7569,15.7736,26800.0
2005-12-20 11:55:00,18.93,18.95,18.91,18.91,13800.0,15.7986,15.8153,15.7819,15.7819,13800.0
2005-12-20 12:00:00,18.91,18.93,18.91,18.93,9600.0,15.7819,15.7986,15.7819,15.7986,9600.0
2005-12-20 12:05:00,18.93,18.96,18.92,18.96,22400.0,15.7986,15.8237,15.7903,15.8237,22400.0
2005-12-20 12:10:00,18.98,19.0,18.98,19.0,4000.0,15.8403,15.857,15.8403,15.857,4000.0
2005-12-20 12:15:00,19.0,19.01,18.99,19.0,16600.0,15.857,15.8654,15.8487,15.857,16600.0
2005-12-20 12:20:00,19.0,19.0,19.0,19.0,18200.0,15.857,15.857,15.857,15.857,18200.0
2005-12-20 12:25:00,19.0,19.0,18.97,18.97,34200.0,15.857,15.857,15.832,15.832,34200.0
2005-12-20 12:30:00,18.96,19.02,18.96,19.0,11200.0,15.8237,15.8737,15.8237,15.857,11200.0
2005-12-20 12:35:00,19.0,19.02,19.0,19.02,8200.0,15.857,15.8737,15.857,15.8737,8200.0
2005-12-20 12:40:00,19.02,19.03,19.0,19.02,12600.0,15.8737,15.8821,15.857,15.8737,12600.0
2005-12-20 12:45:00,19.05,19.05,19.03,19.03,10800.0,15.8988,15.8988,15.8821,15.8821,10800.0
2005-12-20 12:50:00,19.03,19.03,19.0,19.0,7000.0,15.8821,15.8821,15.857,15.857,7000.0
2005-12-20 12:55:00,19.0,19.03,19.0,19.02,10000.0,15.857,15.8821,15.857,15.8737,10000.0
2005-12-20 13:00:00,19.02,19.03,19.0,19.03,16800.0,15.8737,15.8821,15.857,15.8821,16800.0
2005-12-20 13:05:00,19.05,19.1,19.02,19.07,30600.0,15.8988,15.9405,15.8737,15.9155,30600.0
2005-12-20 13:10:00,19.08,19.08,19.05,19.05,12400.0,15.9238,15.9238,15.8988,15.8988,12400.0
2005-12-20 13:15:00,19.06,19.06,19.05,19.05,6000.0,15.9071,15.9071,15.8988,15.8988,6000.0
2005-12-20 13:20:00,19.05,19.05,19.05,19.05,14200.0,15.8988,15.8988,15.8988,15.8988,14200.0
2005-12-20 13:25:00,19.07,19.07,19.05,19.05,10000.0,15.9155,15.9155,15.8988,15.8988,10000.0
2005-12-20 13:30:00,19.05,19.05,19.05,19.05,5200.0,15.8988,15.8988,15.8988,15.8988,5200.0
2005-12-20 13:35:00,19.05,19.07,19.05,19.06,17800.0,15.8988,15.9155,15.8988,15.9071,17800.0
2005-12-20 13:40:00,19.06,19.07,19.05,19.06,19000.0,15.9071,15.9155,15.8988,15.9071,19000.0
2005-12-20 13:45:00,19.06,19.06,19.03,19.03,10200.0,15.9071,15.9071,15.8821,15.8821,10200.0
2005-12-20 13:50:00,19.03,19.05,19.02,19.02,7200.0,15.8821,15.8988,15.8737,15.8737,7200.0
2005-12-20 13:55:00,19.02,19.03,19.02,19.03,8000.0,15.8737,15.8821,15.8737,15.8821,8000.0
2005-12-20 14:00:00,19.03,19.03,19.02,19.03,20600.0,15.8821,15.8821,15.8737,15.8821,20600.0
2005-12-20 14:05:00,19.02,19.03,18.92,18.94,52000.0,15.8737,15.8821,15.7903,15.807,52000.0
2005-12-20 14:10:00,18.94,18.94,18.89,18.92,34800.0,15.807,15.807,15.7652,15.7903,34800.0
2005-12-20 14:15:00,18.92,19.0,18.92,18.97,15800.0,15.7903,15.857,15.7903,15.832,15800.0
2005-12-20 14:20:00,18.97,19.03,18.97,19.03,11200.0,15.832,15.8821,15.832,15.8821,11200.0
2005-12-20 14:25:00,19.03,19.03,19.03,19.03,16000.0,15.8821,15.8821,15.8821,15.8821,16000.0
2005-12-20 14:30:00,19.03,19.03,19.0,19.0,40000.0,15.8821,15.8821,15.857,15.857,40000.0
2005-12-20 14:35:00,19.01,19.01,19.0,19.0,12600.0,15.8654,15.8654,15.857,15.857,12600.0
2005-12-20 14:40:00,19.0,19.03,19.0,19.02,26400.0,15.857,15.8821,15.857,15.8737,26400.0
2005-12-20 14:45:00,19.02,19.03,19.02,19.03,11800.0,15.8737,15.8821,15.8737,15.8821,11800.0
2005-12-20 14:50:00,19.03,19.03,19.02,19.02,12800.0,15.8821,15.8821,15.8737,15.8737,12800.0
2005-12-20 14:55:00,19.02,19.02,19.0,19.0,21600.0,15.8737,15.8737,15.857,15.857,21600.0
2005-12-20 15:00:00,19.0,19.0,19.0,19.0,17200.0,15.857,15.857,15.857,15.857,17200.0
2005-12-20 15:05:00,19.0,19.0,18.98,18.98,55600.0,15.857,15.857,15.8403,15.8403,55600.0
2005-12-20 15:10:00,18.98,18.98,18.97,18.98,17600.0,15.8403,15.8403,15.832,15.8403,17600.0
2005-12-20 15:15:00,18.98,18.98,18.97,18.97,32200.0,15.8403,15.8403,15.832,15.832,32200.0
2005-12-20 15:20:00,18.97,19.0,18.97,19.0,22200.0,15.832,15.857,15.832,15.857,22200.0
2005-12-20 15:25:00,19.0,19.02,19.0,19.0,32800.0,15.857,15.8737,15.857,15.857,32800.0
2005-12-20 15:30:00,18.98,18.99,18.95,18.98,19600.0,15.8403,15.8487,15.8153,15.8403,19600.0
2005-12-20 15:35:00,18.98,19.03,18.98,19.03,28800.0,15.8403,15.8821,15.8403,15.8821,28800.0
2005-12-20 15:40:00,19.03,19.05,19.02,19.05,58600.0,15.8821,15.8988,15.8737,15.8988,58600.0
2005-12-20 15:45:00,19.05,19.05,18.99,19.0,54800.0,15.8988,15.8988,15.8487,15.857,54800.0
2005-12-20 15:50:00,19.0,19.04,19.0,19.04,47200.0,15.857,15.8904,15.857,15.8904,47200.0
2005-12-20 15:55:00,19.05,19.05,19.03,19.03,114200.0,15.8988,15.8988,15.8821,15.8821,114200.0
2005-12-21 09:30:00,19.11,19.11,19.09,19.09,11400.0,15.9488,15.9488,15.9321,15.9321,11400.0
2005-12-21 09:35:00,19.08,19.08,18.93,18.93,16200.0,15.9238,15.9238,15.7986,15.7986,16200.0
2005-12-21 09:40:00,18.93,18.96,18.93,18.96,17600.0,15.7986,15.8237,15.7986,15.8237,17600.0
2005-12-21 09:45:00,18.96,19.02,18.96,18.99,17800.0,15.8237,15.8737,15.8237,15.8487,17800.0
2005-12-21 09:50:00,18.99,19.01,18.99,19.0,16400.0,15.8487,15.8654,15.8487,15.857,16400.0
2005-12-21 09:55:00,18.99,19.03,18.98,19.03,14800.0,15.8487,15.8821,15.8403,15.8821,14800.0
2005-12-21 10:00:00,19.02,19.09,19.02,19.08,14600.0,15.8737,15.9321,15.8737,15.9238,14600.0
2005-12-21 10:05:00,19.08,19.09,19.07,19.07,22400.0,15.9238,15.9321,15.9155,15.9155,22400.0
2005-12-21 10:10:00,19.07,19.08,19.03,19.04,9200.0,15.9155,15.9238,15.8821,15.8904,9200.0
2005-12-21 10:15:00,19.04,19.09,19.04,19.06,7200.0,15.8904,15.9321,15.8904,15.9071,7200.0
2005-12-21 10:20:00,19.06,19.06,19.04,19.04,6400.0,15.9071,15.9071,15.8904,15.8904,6400.0
2005-12-21 10:25:00,19.08,19.19,19.06,19.19,14200.0,15.9238,16.0156,15.9071,16.0156,14200.0
2005-12-21 10:30:00,19.19,19.28,19.18,19.24,9000.0,16.0156,16.0907,16.0073,16.0573,9000.0
2005-12-21 10:35:00,19.23,19.24,19.19,19.23,8600.0,16.049,16.0573,16.0156,16.049,8600.0
2005-12-21 10:40:00,19.21,19.22,19.18,19.18,7400.0,16.0323,16.0406,16.0073,16.0073,7400.0
2005-12-21 10:45:00,19.18,19.22,19.18,19.22,14400.0,16.0073,16.0406,16.0073,16.0406,14400.0
2005-12-21 10:50:00,19.2,19.22,19.19,19.19,4600.0,16.024,16.0406,16.0156,16.0156,4600.0
2005-12-21 10:55:00,19.2,19.2,19.18,19.19,5000.0,16.024,16.024,16.0073,16.0156,5000.0
2005-12-21 11:00:00,19.18,19.2,19.15,19.2,15400.0,16.0073,16.024,15.9822,16.024,15400.0
2005-12-21 11:05:00,19.2,19.21,19.19,19.21,18200.0,16.024,16.0323,16.0156,16.0323,18200.0
2005-12-21 11:10:00,19.2,19.21,19.2,19.21,16600.0,16.024,16.0323,16.024,16.0323,16600.0
2005-12-21 11:15:00,19.21,19.22,19.2,19.21,15000.0,16.0323,16.0406,16.024,16.0323,15000.0
2005-12-21 11:20:00,19.21,19.22,19.2,19.2,4200.0,16.0323,16.0406,16.024,16.024,4200.0
2005-12-21 11:25:00,19.21,19.22,19.21,19.22,6600.0,16.0323,16.0406,16.0323,16.0406,6600.0
2005-12-21 11:30:00,19.22,19.22,19.21,19.22,8600.0,16.0406,16.0406,16.0323,16.0406,8600.0
2005-12-21 11:35:00,19.22,19.22,19.18,19.19,11800.0,16.0406,16.0406,16.0073,16.0156,11800.0
2005-12-21 11:40:00,19.19,19.22,19.19,19.22,6600.0,16.0156,16.0406,16.0156,16.0406,6600.0
2005-12-21 11:45:00,19.22,19.23,19.22,19.23,17400.0,16.0406,16.049,16.0406,16.049,17400.0
2005-12-21 11:50:00,19.23,19.29,19.23,19.27,25800.0,16.049,16.0991,16.049,16.0824,25800.0
2005-12-21 11:55:00,19.27,19.28,19.25,19.25,15400.0,16.0824,16.0907,16.0657,16.0657,15400.0
2005-12-21 12:00:00,19.23,19.28,19.22,19.27,25200.0,16.049,16.0907,16.0406,16.0824,25200.0
2005-12-21 12:05:00,19.27,19.29,19.27,19.28,12000.0,16.0824,16.0991,16.0824,16.0907,12000.0
2005-12-21 12:10:00,19.28,19.28,19.25,19.26,25400.0,16.0907,16.0907,16.0657,16.074,25400.0
2005-12-21 12:15:00,19.25,19.29,19.23,19.29,20600.0,16.0657,16.0991,16.049,16.0991,20600.0
2005-12-21 12:20:00,19.29,19.29,19.21,19.21,13000.0,16.0991,16.0991,16.0323,16.0323,13000.0
2005-12-21 12:25:00,19.22,19.26,19.21,19.26,10800.0,16.0406,16.074,16.0323,16.074,10800.0
2005-12-21 12:30:00,19.26,19.34,19.26,19.33,11200.0,16.074,16.1408,16.074,16.1324,11200.0
2005-12-21 12:35:00,19.33,19.34,19.33,19.33,4200.0,16.1324,16.1408,16.1324,16.1324,4200.0
2005-12-21 12:40:00,19.33,19.33,19.32,19.32,4200.0,16.1324,16.1324,16.1241,16.1241,4200.0
2005-12-21 12:45:00,19.32,19.34,19.32,19.34,5800.0,16.1241,16.1408,16.1241,16.1408,5800.0
2005-12-21 12:50:00,19.35,19.36,19.35,19.35,10800.0,16.1491,16.1575,16.1491,16.1491,10800.0
2005-12-21 12:55:00,19.36,19.36,19.36,19.36,5400.0,16.1575,16.1575,16.1575,16.1575,5400.0
2005-12-21 13:00:00,19.36,19.37,19.36,19.36,10600.0,16.1575,16.1658,16.1575,16.1575,10600.0
2005-12-21 13:05:00,19.36,19.36,19.36,19.36,1400.0,16.1575,16.1575,16.1575,16.1575,1400.0
2005-12-21 13:10:00,19.36,19.36,19.35,19.36,7800.0,16.1575,16.1575,16.1491,16.1575,7800.0
2005-12-21 13:15:00,19.36,19.36,19.36,19.36,1800.0,16.1575,16.1575,16.1575,16.1575,1800.0
2005-12-21 13:20:00,19.36,19.36,19.36,19.36,2000.0,16.1575,16.1575,16.1575,16.1575,2000.0
2005-12-21 13:25:00,19.36,19.38,19.36,19.38,24400.0,16.1575,16.1742,16.1575,16.1742,24400.0
2005-12-21 13:30:00,19.38,19.41,19.38,19.41,7800.0,16.1742,16.1992,16.1742,16.1992,7800.0
2005-12-21 13:35:00,19.4,19.4,19.39,19.4,4400.0,16.1909,16.1909,16.1825,16.1909,4400.0
2005-12-21 13:40:00,19.39,19.42,19.37,19.39,15400.0,16.1825,16.2076,16.1658,16.1825,15400.0
2005-12-21 13:45:00,19.38,19.41,19.38,19.41,5200.0,16.1742,16.1992,16.1742,16.1992,5200.0
2005-12-21 13:50:00,19.41,19.41,19.38,19.39,4800.0,16.1992,16.1992,16.1742,16.1825,4800.0
2005-12-21 13:55:00,19.39,19.43,19.39,19.43,8600.0,16.1825,16.2159,16.1825,16.2159,8600.0
2005-12-21 14:00:00,19.43,19.44,19.43,19.43,3000.0,16.2159,16.2242,16.2159,16.2159,3000.0
2005-12-21 14:05:00,19.44,19.49,19.42,19.46,23400.0,16.2242,16.266,16.2076,16.2409,23400.0
2005-12-21 14:10:00,19.46,19.48,19.42,19.42,13400.0,16.2409,16.2576,16.2076,16.2076,13400.0
2005-12-21 14:15:00,19.41,19.45,19.41,19.45,7600.0,16.1992,16.2326,16.1992,16.2326,7600.0
2005-12-21 14:20:00,19.44,19.47,19.44,19.46,9400.0,16.2242,16.2493,16.2242,16.2409,9400.0
2005-12-21 14:25:00,19.46,19.48,19.46,19.47,14000.0,16.2409,16.2576,16.2409,16.2493,14000.0
2005-12-21 14:30:00,19.47,19.48,19.45,19.45,25800.0,16.2493,16.2576,16.2326,16.2326,25800.0
2005-12-21 14:35:00,19.46,19.48,19.43,19.43,10600.0,16.2409,16.2576,16.2159,16.2159,10600.0
2005-12-21 14:40:00,19.43,19.44,19.38,19.38,5400.0,16.2159,16.2242,16.1742,16.1742,5400.0
2005-12-21 14:45:00,19.36,19.38,19.27,19.27,24200.0,16.1575,16.1742,16.0824,16.0824,24200.0
2005-12-21 14:50:00,19.27,19.28,19.23,19.25,30600.0,16.0824,16.0907,16.049,16.0657,30600.0
2005-12-21 14:55:00,19.25,19.31,19.25,19.29,19800.0,16.0657,16.1158,16.0657,16.0991,19800.0
2005-12-21 15:00:00,19.29,19.31,19.29,19.31,8400.0,16.0991,16.1158,16.0991,16.1158,8400.0
2005-12-21 15:05:00,19.31,19.33,19.3,19.31,18400.0,16.1158,16.1324,16.1074,16.1158,18400.0
2005-12-21 15:10:00,19.34,19.34,19.3,19.31,21600.0,16.1408,16.1408,16.1074,16.1158,21600.0
2005-12-21 15:15:00,19.31,19.36,19.31,19.32,16200.0,16.1158,16.1575,16.1158,16.1241,16200.0
2005-12-21 15:20:00,19.33,19.38,19.33,19.37,24200.0,16.1324,16.1742,16.1324,16.1658,24200.0
2005-12-21 15:25:00,19.37,19.37,19.33,19.33,15400.0,16.1658,16.1658,16.1324,16.1324,15400.0
2005-12-21 15:30:00,19.33,19.34,19.27,19.27,32200.0,16.1324,16.1408,16.0824,16.0824,32200.0
2005-12-21 15:35:00,19.27,19.27,19.22,19.27,27800.0,16.0824,16.0824,16.0406,16.0824,27800.0
2005-12-21 15:40:00,19.27,19.3,19.26,19.28,19600.0,16.0824,16.1074,16.074,16.0907,19600.0
2005-12-21 15:45:00,19.28,19.34,19.25,19.34,42800.0,16.0907,16.1408,16.0657,16.1408,42800.0
2005-12-21 15:50:00,19.34,19.35,19.31,19.33,29400.0,16.1408,16.1491,16.1158,16.1324,29400.0
2005-12-21 15:55:00,19.32,19.35,19.32,19.34,26200.0,16.1241,16.1491,16.1241,16.1408,26200.0
2005-12-22 09:35:00,19.53,19.65,19.53,19.61,51000.0,16.2994,16.3995,16.2994,16.3661,51000.0
2005-12-22 09:40:00,19.65,19.65,19.52,19.59,46400.0,16.3995,16.3995,16.291,16.3494,46400.0
2005-12-22 09:45:00,19.6,19.65,19.58,19.65,9400.0,16.3578,16.3995,16.3411,16.3995,9400.0
2005-12-22 09:50:00,19.68,19.71,19.65,19.65,13000.0,16.4245,16.4496,16.3995,16.3995,13000.0
2005-12-22 09:55:00,19.64,19.73,19.64,19.7,5400.0,16.3912,16.4663,16.3912,16.4412,5400.0
2005-12-22 10:00:00,19.68,19.69,19.6,19.61,10400.0,16.4245,16.4329,16.3578,16.3661,10400.0
2005-12-22 10:05:00,19.6,19.65,19.6,19.64,11400.0,16.3578,16.3995,16.3578,16.3912,11400.0
2005-12-22 10:10:00,19.64,19.68,19.64,19.68,9800.0,16.3912,16.4245,16.3912,16.4245,9800.0
2005-12-22 10:15:00,19.65,19.7,19.63,19.7,5400.0,16.3995,16.4412,16.3828,16.4412,5400.0
2005-12-22 10:20:00,19.7,19.7,19.67,19.68,10000.0,16.4412,16.4412,16.4162,16.4245,10000.0
2005-12-22 10:25:00,19.67,19.68,19.66,19.66,3000.0,16.4162,16.4245,16.4079,16.4079,3000.0
2005-12-22 10:30:00,19.66,19.71,19.66,19.7,50600.0,16.4079,16.4496,16.4079,16.4412,50600.0
2005-12-22 10:35:00,19.7,19.72,19.68,19.72,14200.0,16.4412,16.4579,16.4245,16.4579,14200.0
2005-12-22 10:40:00,19.7,19.72,19.69,19.7,3800.0,16.4412,16.4579,16.4329,16.4412,3800.0
2005-12-22 10:45:00,19.7,19.71,19.69,19.7,8400.0,16.4412,16.4496,16.4329,16.4412,8400.0
2005-12-22 10:50:00,19.69,19.7,19.67,19.7,7200.0,16.4329,16.4412,16.4162,16.4412,7200.0
2005-12-22 10:55:00,19.7,19.74,19.7,19.71,6400.0,16.4412,16.4746,16.4412,16.4496,6400.0
2005-12-22 11:00:00,19.71,19.72,19.69,19.69,7400.0,16.4496,16.4579,16.4329,16.4329,7400.0
2005-12-22 11:05:00,19.69,19.74,19.68,19.72,9200.0,16.4329,16.4746,16.4245,16.4579,9200.0
2005-12-22 11:10:00,19.72,19.72,19.69,19.69,2200.0,16.4579,16.4579,16.4329,16.4329,2200.0
2005-12-22 11:15:00,19.68,19.74,19.68,19.71,9800.0,16.4245,16.4746,16.4245,16.4496,9800.0
2005-12-22 11:20:00,19.72,19.72,19.72,19.72,4200.0,16.4579,16.4579,16.4579,16.4579,4200.0
2005-12-22 11:25:00,19.72,19.74,19.72,19.72,1800.0,16.4579,16.4746,16.4579,16.4579,1800.0
2005-12-22 11:30:00,19.73,19.73,19.71,19.72,10600.0,16.4663,16.4663,16.4496,16.4579,10600.0
2005-12-22 11:35:00,19.71,19.73,19.71,19.72,5400.0,16.4496,16.4663,16.4496,16.4579,5400.0
2005-12-22 11:40:00,19.72,19.72,19.72,19.72,0.0,16.4579,16.4579,16.4579,16.4579,0.0
2005-12-22 11:45:00,19.71,19.72,19.7,19.71,6600.0,16.4496,16.4579,16.4412,16.4496,6600.0
2005-12-22 11:50:00,19.71,19.71,19.7,19.7,2200.0,16.4496,16.4496,16.4412,16.4412,2200.0
2005-12-22 11:55:00,19.68,19.68,19.67,19.67,1600.0,16.4245,16.4245,16.4162,16.4162,1600.0
2005-12-22 12:00:00,19.67,19.67,19.66,19.66,8200.0,16.4162,16.4162,16.4079,16.4079,8200.0
2005-12-22 12:05:00,19.64,19.69,19.63,19.66,15600.0,16.3912,16.4329,16.3828,16.4079,15600.0
2005-12-22 12:10:00,19.65,19.7,19.65,19.68,33400.0,16.3995,16.4412,16.3995,16.4245,33400.0
2005-12-22 12:15:00,19.67,19.67,19.6,19.62,15400.0,16.4162,16.4162,16.3578,16.3745,15400.0
2005-12-22 12:20:00,19.62,19.62,19.61,19.61,9600.0,16.3745,16.3745,16.3661,16.3661,9600.0
2005-12-22 12:25:00,19.61,19.63,19.6,19.61,13600.0,16.3661,16.3828,16.3578,16.3661,13600.0
2005-12-22 12:30:00,19.62,19.62,19.6,19.6,2000.0,16.3745,16.3745,16.3578,16.3578,2000.0
2005-12-22 12:35:00,19.6,19.61,19.6,19.6,4600.0,16.3578,16.3661,16.3578,16.3578,4600.0
2005-12-22 12:40:00,19.6,19.61,19.6,19.61,6400.0,16.3578,16.3661,16.3578,16.3661,6400.0
2005-12-22 12:45:00,19.61,19.61,19.6,19.61,6000.0,16.3661,16.3661,16.3578,16.3661,6000.0
2005-12-22 12:50:00,19.61,19.61,19.61,19.61,6800.0,16.3661,16.3661,16.3661,16.3661,6800.0
2005-12-22 12:55:00,19.61,19.61,19.61,19.61,4400.0,16.3661,16.3661,16.3661,16.3661,4400.0
2005-12-22 13:00:00,19.61,19.63,19.61,19.61,5000.0,16.3661,16.3828,16.3661,16.3661,5000.0
2005-12-22 13:05:00,19.61,19.63,19.61,19.63,8000.0,16.3661,16.3828,16.3661,16.3828,8000.0
2005-12-22 13:10:00,19.63,19.63,19.63,19.63,11200.0,16.3828,16.3828,16.3828,16.3828,11200.0
2005-12-22 13:15:00,19.61,19.63,19.61,19.63,2000.0,16.3661,16.3828,16.3661,16.3828,2000.0
2005-12-22 13:20:00,19.63,19.63,19.63,19.63,2200.0,16.3828,16.3828,16.3828,16.3828,2200.0
2005-12-22 13:25:00,19.63,19.63,19.63,19.63,2400.0,16.3828,16.3828,16.3828,16.3828,2400.0
2005-12-22 13:30:00,19.63,19.63,19.63,19.63,2800.0,16.3828,16.3828,16.3828,16.3828,2800.0
2005-12-22 13:35:00,19.63,19.64,19.63,19.64,6400.0,16.3828,16.3912,16.3828,16.3912,6400.0
2005-12-22 13:40:00,19.64,19.64,19.63,19.64,7600.0,16.3912,16.3912,16.3828,16.3912,7600.0
2005-12-22 13:45:00,19.64,19.65,19.64,19.65,25000.0,16.3912,16.3995,16.3912,16.3995,25000.0
2005-12-22 13:50:00,19.66,19.66,19.66,19.66,2200.0,16.4079,16.4079,16.4079,16.4079,2200.0
2005-12-22 13:55:00,19.66,19.66,19.66,19.66,600.0,16.4079,16.4079,16.4079,16.4079,600.0
2005-12-22 14:00:00,19.66,19.67,19.65,19.65,8000.0,16.4079,16.4162,16.3995,16.3995,8000.0
2005-12-22 14:05:00,19.64,19.64,19.64,19.64,2400.0,16.3912,16.3912,16.3912,16.3912,2400.0
2005-12-22 14:10:00,19.64,19.64,19.64,19.64,6200.0,16.3912,16.3912,16.3912,16.3912,6200.0
2005-12-22 14:15:00,19.64,19.64,19.64,19.64,3000.0,16.3912,16.3912,16.3912,16.3912,3000.0
2005-12-22 14:20:00,19.64,19.65,19.63,19.65,16200.0,16.3912,16.3995,16.3828,16.3995,16200.0
2005-12-22 14:25:00,19.66,19.69,19.65,19.69,13400.0,16.4079,16.4329,16.3995,16.4329,13400.0
2005-12-22 14:30:00,19.68,19.68,19.67,19.67,1200.0,16.4245,16.4245,16.4162,16.4162,1200.0
2005-12-22 14:35:00,19.67,19.67,19.66,19.66,6600.0,16.4162,16.4162,16.4079,16.4079,6600.0
2005-12-22 14:40:00,19.66,19.66,19.66,19.66,4200.0,16.4079,16.4079,16.4079,16.4079,4200.0
2005-12-22 14:45:00,19.66,19.67,19.66,19.66,9200.0,16.4079,16.4162,16.4079,16.4079,9200.0
2005-12-22 14:50:00,19.66,19.67,19.66,19.66,4400.0,16.4079,16.4162,16.4079,16.4079,4400.0
2005-12-22 14:55:00,19.66,19.67,19.66,19.66,9200.0,16.4079,16.4162,16.4079,16.4079,9200.0
2005-12-22 15:00:00,19.67,19.7,19.66,19.69,47600.0,16.4162,16.4412,16.4079,16.4329,47600.0
2005-12-22 15:05:00,19.7,19.71,19.68,19.71,22800.0,16.4412,16.4496,16.4245,16.4496,22800.0
2005-12-22 15:10:00,19.71,19.71,19.7,19.71,11800.0,16.4496,16.4496,16.4412,16.4496,11800.0
2005-12-22 15:15:00,19.7,19.7,19.7,19.7,8600.0,16.4412,16.4412,16.4412,16.4412,8600.0
2005-12-22 15:20:00,19.7,19.73,19.7,19.71,18200.0,16.4412,16.4663,16.4412,16.4496,18200.0
2005-12-22 15:25:00,19.71,19.71,19.7,19.71,9800.0,16.4496,16.4496,16.4412,16.4496,9800.0
2005-12-22 15:30:00,19.71,19.71,19.7,19.7,46000.0,16.4496,16.4496,16.4412,16.4412,46000.0
2005-12-22 15:35:00,19.7,19.7,19.61,19.61,41800.0,16.4412,16.4412,16.3661,16.3661,41800.0
2005-12-22 15:40:00,19.61,19.65,19.61,19.65,45200.0,16.3661,16.3995,16.3661,16.3995,45200.0
2005-12-22 15:45:00,19.63,19.64,19.63,19.63,9600.0,16.3828,16.3912,16.3828,16.3828,9600.0
2005-12-22 15:50:00,19.64,19.67,19.64,19.67,36000.0,16.3912,16.4162,16.3912,16.4162,36000.0
2005-12-22 15:55:00,19.67,19.7,19.66,19.7,55600.0,16.4162,16.4412,16.4079,16.4412,55600.0
2005-12-23 09:30:00,19.52,19.75,19.52,19.75,8200.0,16.291,16.483,16.291,16.483,8200.0
2005-12-23 09:35:00,19.75,19.89,19.68,19.88,53400.0,16.483,16.5998,16.4245,16.5915,53400.0
2005-12-23 09:40:00,19.88,19.93,19.79,19.88,10800.0,16.5915,16.6332,16.5164,16.5915,10800.0
2005-12-23 09:45:00,19.86,19.86,19.86,19.86,1600.0,16.5748,16.5748,16.5748,16.5748,1600.0
2005-12-23 09:50:00,19.86,19.93,19.85,19.91,15200.0,16.5748,16.6332,16.5664,16.6165,15200.0
2005-12-23 09:55:00,19.91,19.91,19.84,19.84,16800.0,16.6165,16.6165,16.5581,16.5581,16800.0
2005-12-23 10:00:00,19.83,19.83,19.82,19.83,3400.0,16.5497,16.5497,16.5414,16.5497,3400.0
2005-12-23 10:05:00,19.85,19.86,19.84,19.84,3000.0,16.5664,16.5748,16.5581,16.5581,3000.0
2005-12-23 10:10:00,19.84,19.84,19.83,19.84,5800.0,16.5581,16.5581,16.5497,16.5581,5800.0
2005-12-23 10:15:00,19.83,19.84,19.83,19.84,5200.0,16.5497,16.5581,16.5497,16.5581,5200.0
2005-12-23 10:20:00,19.84,19.84,19.81,19.83,8200.0,16.5581,16.5581,16.533,16.5497,8200.0
2005-12-23 10:25:00,19.84,19.84,19.84,19.84,6200.0,16.5581,16.5581,16.5581,16.5581,6200.0
2005-12-23 10:30:00,19.85,19.85,19.84,19.84,6000.0,16.5664,16.5664,16.5581,16.5581,6000.0
2005-12-23 10:35:00,19.84,19.84,19.84,19.84,5600.0,16.5581,16.5581,16.5581,16.5581,5600.0
2005-12-23 10:40:00,19.86,19.86,19.86,19.86,2600.0,16.5748,16.5748,16.5748,16.5748,2600.0
2005-12-23 10:45:00,19.86,19.89,19.86,19.89,6600.0,16.5748,16.5998,16.5748,16.5998,6600.0
2005-12-23 10:50:00,19.88,19.89,19.86,19.88,8800.0,16.5915,16.5998,16.5748,16.5915,8800.0
2005-12-23 10:55:00,19.89,19.9,19.88,19.88,7800.0,16.5998,16.6082,16.5915,16.5915,7800.0
2005-12-23 11:00:00,19.88,19.89,19.88,19.88,3200.0,16.5915,16.5998,16.5915,16.5915,3200.0
2005-12-23 11:05:00,19.88,19.89,19.88,19.88,1400.0,16.5915,16.5998,16.5915,16.5915,1400.0
2005-12-23 11:10:00,19.88,19.89,19.88,19.89,9200.0,16.5915,16.5998,16.5915,16.5998,9200.0
2005-12-23 11:15:00,19.89,19.89,19.89,19.89,5600.0,16.5998,16.5998,16.5998,16.5998,5600.0
2005-12-23 11:20:00,19.9,19.9,19.88,19.88,7400.0,16.6082,16.6082,16.5915,16.5915,7400.0
2005-12-23 11:25:00,19.88,19.88,19.88,19.88,13800.0,16.5915,16.5915,16.5915,16.5915,13800.0
2005-12-23 11:30:00,19.88,19.88,19.86,19.86,7600.0,16.5915,16.5915,16.5748,16.5748,7600.0
2005-12-23 11:35:00,19.86,19.86,19.85,19.85,11600.0,16.5748,16.5748,16.5664,16.5664,11600.0
2005-12-23 11:40:00,19.85,19.85,19.84,19.85,12600.0,16.5664,16.5664,16.5581,16.5664,12600.0
2005-12-23 11:45:00,19.84,19.84,19.83,19.83,3600.0,16.5581,16.5581,16.5497,16.5497,3600.0
2005-12-23 11:50:00,19.83,19.83,19.83,19.83,8800.0,16.5497,16.5497,16.5497,16.5497,8800.0
2005-12-23 11:55:00,19.83,19.83,19.83,19.83,8800.0,16.5497,16.5497,16.5497,16.5497,8800.0
2005-12-23 12:00:00,19.85,19.85,19.83,19.83,3200.0,16.5664,16.5664,16.5497,16.5497,3200.0
2005-12-23 12:05:00,19.83,19.95,19.83,19.9,36600.0,16.5497,16.6499,16.5497,16.6082,36600.0
2005-12-23 12:10:00,19.9,19.9,19.88,19.88,11800.0,16.6082,16.6082,16.5915,16.5915,11800.0
2005-12-23 12:15:00,19.87,19.88,19.85,19.85,15400.0,16.5831,16.5915,16.5664,16.5664,15400.0
2005-12-23 12:20:00,19.86,19.86,19.84,19.86,2600.0,16.5748,16.5748,16.5581,16.5748,2600.0
2005-12-23 12:25:00,19.86,19.92,19.86,19.89,23200.0,16.5748,16.6248,16.5748,16.5998,23200.0
2005-12-23 12:30:00,19.87,19.87,19.86,19.86,4600.0,16.5831,16.5831,16.5748,16.5748,4600.0
2005-12-23 12:35:00,19.86,19.86,19.86,19.86,2400.0,16.5748,16.5748,16.5748,16.5748,2400.0
2005-12-23 12:40:00,19.86,19.88,19.86,19.88,8800.0,16.5748,16.5915,16.5748,16.5915,8800.0
2005-12-23 12:45:00,19.87,19.87,19.85,19.85,2800.0,16.5831,16.5831,16.5664,16.5664,2800.0
2005-12-23 12:50:00,19.86,19.9,19.85,19.88,15800.0,16.5748,16.6082,16.5664,16.5915,15800.0
2005-12-23 12:55:00,19.88,19.88,19.86,19.86,7600.0,16.5915,16.5915,16.5748,16.5748,7600.0
2005-12-23 13:00:00,19.86,19.86,19.84,19.84,3200.0,16.5748,16.5748,16.5581,16.5581,3200.0
2005-12-23 13:05:00,19.85,19.85,19.83,19.83,8200.0,16.5664,16.5664,16.5497,16.5497,8200.0
2005-12-23 13:10:00,19.83,19.83,19.8,19.82,8800.0,16.5497,16.5497,16.5247,16.5414,8800.0
2005-12-23 13:15:00,19.82,19.82,19.81,19.81,1400.0,16.5414,16.5414,16.533,16.533,1400.0
2005-12-23 13:20:00,19.81,19.82,19.81,19.82,1600.0,16.533,16.5414,16.533,16.5414,1600.0
2005-12-23 13:25:00,19.82,19.82,19.81,19.81,1400.0,16.5414,16.5414,16.533,16.533,1400.0
2005-12-23 13:30:00,19.82,19.83,19.81,19.81,2000.0,16.5414,16.5497,16.533,16.533,2000.0
2005-12-23 13:35:00,19.8,19.8,19.8,19.8,200.0,16.5247,16.5247,16.5247,16.5247,200.0
2005-12-23 13:40:00,19.81,19.81,19.78,19.79,1000.0,16.533,16.533,16.508,16.5164,1000.0
2005-12-23 13:45:00,19.78,19.78,19.7,19.72,19400.0,16.508,16.508,16.4412,16.4579,19400.0
2005-12-23 13:50:00,19.73,19.75,19.7,19.73,8200.0,16.4663,16.483,16.4412,16.4663,8200.0
2005-12-23 13:55:00,19.75,19.75,19.73,19.73,2000.0,16.483,16.483,16.4663,16.4663,2000.0
2005-12-23 14:00:00,19.73,19.73,19.7,19.7,1000.0,16.4663,16.4663,16.4412,16.4412,1000.0
2005-12-23 14:05:00,19.7,19.7,19.68,19.68,1800.0,16.4412,16.4412,16.4245,16.4245,1800.0
2005-12-23 14:10:00,19.68,19.68,19.68,19.68,2400.0,16.4245,16.4245,16.4245,16.4245,2400.0
2005-12-23 14:15:00,19.68,19.69,19.68,19.68,7400.0,16.4245,16.4329,16.4245,16.4245,7400.0
2005-12-23 14:20:00,19.67,19.67,19.67,19.67,2600.0,16.4162,16.4162,16.4162,16.4162,2600.0
2005-12-23 14:25:00,19.67,19.7,19.67,19.7,4400.0,16.4162,16.4412,16.4162,16.4412,4400.0
2005-12-23 14:30:00,19.69,19.7,19.69,19.7,2400.0,16.4329,16.4412,16.4329,16.4412,2400.0
2005-12-23 14:35:00,19.7,19.7,19.68,19.68,2200.0,16.4412,16.4412,16.4245,16.4245,2200.0
2005-12-23 14:40:00,19.68,19.68,19.68,19.68,600.0,16.4245,16.4245,16.4245,16.4245,600.0
2005-12-23 14:45:00,19.69,19.69,19.68,19.69,2400.0,16.4329,16.4329,16.4245,16.4329,2400.0
2005-12-23 14:50:00,19.7,19.7,19.68,19.69,6200.0,16.4412,16.4412,16.4245,16.4329,6200.0
2005-12-23 14:55:00,19.69,19.7,19.68,19.7,7000.0,16.4329,16.4412,16.4245,16.4412,7000.0
2005-12-23 15:00:00,19.7,19.7,19.68,19.68,3400.0,16.4412,16.4412,16.4245,16.4245,3400.0
2005-12-23 15:05:00,19.68,19.68,19.68,19.68,1200.0,16.4245,16.4245,16.4245,16.4245,1200.0
2005-12-23 15:10:00,19.68,19.68,19.68,19.68,1400.0,16.4245,16.4245,16.4245,16.4245,1400.0
2005-12-23 15:15:00,19.68,19.68,19.68,19.68,2000.0,16.4245,16.4245,16.4245,16.4245,2000.0
2005-12-23 15:20:00,19.68,19.68,19.68,19.68,4400.0,16.4245,16.4245,16.4245,16.4245,4400.0
2005-12-23 15:25:00,19.69,19.71,19.68,19.7,9600.0,16.4329,16.4496,16.4245,16.4412,9600.0
2005-12-23 15:30:00,19.7,19.7,19.68,19.69,4000.0,16.4412,16.4412,16.4245,16.4329,4000.0
2005-12-23 15:35:00,19.69,19.7,19.69,19.7,2800.0,16.4329,16.4412,16.4329,16.4412,2800.0
2005-12-23 15:40:00,19.7,19.74,19.7,19.74,6400.0,16.4412,16.4746,16.4412,16.4746,6400.0
2005-12-23 15:45:00,19.74,19.76,19.72,19.73,6800.0,16.4746,16.4913,16.4579,16.4663,6800.0
2005-12-23 15:50:00,19.73,19.76,19.73,19.74,17200.0,16.4663,16.4913,16.4663,16.4746,17200.0
2005-12-23 15:55:00,19.74,19.79,19.74,19.79,39400.0,16.4746,16.5164,16.4746,16.5164,39400.0
2005-12-27 09:30:00,19.55,19.59,19.55,19.59,25200.0,16.3161,16.3494,16.3161,16.3494,25200.0
2005-12-27 09:35:00,19.61,19.75,19.61,19.75,6600.0,16.3661,16.483,16.3661,16.483,6600.0
2005-12-27 09:40:00,19.78,19.78,19.63,19.66,9000.0,16.508,16.508,16.3828,16.4079,9000.0
2005-12-27 09:45:00,19.67,19.7,19.65,19.66,27600.0,16.4162,16.4412,16.3995,16.4079,27600.0
2005-12-27 09:50:00,19.66,19.68,19.64,19.65,8800.0,16.4079,16.4245,16.3912,16.3995,8800.0
2005-12-27 09:55:00,19.64,19.68,19.61,19.67,12200.0,16.3912,16.4245,16.3661,16.4162,12200.0
2005-12-27 10:00:00,19.66,19.66,19.61,19.65,12400.0,16.4079,16.4079,16.3661,16.3995,12400.0
2005-12-27 10:05:00,19.66,19.72,19.66,19.71,7800.0,16.4079,16.4579,16.4079,16.4496,7800.0
2005-12-27 10:10:00,19.69,19.7,19.67,19.67,2600.0,16.4329,16.4412,16.4162,16.4162,2600.0
2005-12-27 10:15:00,19.66,19.66,19.61,19.64,3400.0,16.4079,16.4079,16.3661,16.3912,3400.0
2005-12-27 10:20:00,19.64,19.66,19.62,19.64,7600.0,16.3912,16.4079,16.3745,16.3912,7600.0
2005-12-27 10:25:00,19.65,19.66,19.65,19.66,6000.0,16.3995,16.4079,16.3995,16.4079,6000.0
2005-12-27 10:30:00,19.65,19.7,19.65,19.7,2200.0,16.3995,16.4412,16.3995,16.4412,2200.0
2005-12-27 10:35:00,19.71,19.72,19.71,19.71,4800.0,16.4496,16.4579,16.4496,16.4496,4800.0
2005-12-27 10:40:00,19.71,19.75,19.71,19.75,6600.0,16.4496,16.483,16.4496,16.483,6600.0
2005-12-27 10:45:00,19.74,19.75,19.74,19.74,6600.0,16.4746,16.483,16.4746,16.4746,6600.0
2005-12-27 10:50:00,19.74,19.77,19.74,19.77,8800.0,16.4746,16.4997,16.4746,16.4997,8800.0
2005-12-27 10:55:00,19.76,19.76,19.69,19.69,3400.0,16.4913,16.4913,16.4329,16.4329,3400.0
2005-12-27 11:00:00,19.69,19.7,19.69,19.7,4600.0,16.4329,16.4412,16.4329,16.4412,4600.0
2005-12-27 11:05:00,19.71,19.74,19.7,19.74,15200.0,16.4496,16.4746,16.4412,16.4746,15200.0
2005-12-27 11:10:00,19.74,19.86,19.72,19.85,13200.0,16.4746,16.5748,16.4579,16.5664,13200.0
2005-12-27 11:15:00,19.85,19.87,19.75,19.75,19200.0,16.5664,16.5831,16.483,16.483,19200.0
2005-12-27 11:20:00,19.8,19.82,19.75,19.77,6200.0,16.5247,16.5414,16.483,16.4997,6200.0
2005-12-27 11:25:00,19.75,19.76,19.69,19.71,6400.0,16.483,16.4913,16.4329,16.4496,6400.0
2005-12-27 11:30:00,19.7,19.7,19.65,19.67,6200.0,16.4412,16.4412,16.3995,16.4162,6200.0
2005-12-27 11:35:00,19.68,19.7,19.67,19.7,7000.0,16.4245,16.4412,16.4162,16.4412,7000.0
2005-12-27 11:40:00,19.7,19.7,19.65,19.66,2200.0,16.4412,16.4412,16.3995,16.4079,2200.0
2005-12-27 11:45:00,19.66,19.67,19.66,19.66,4200.0,16.4079,16.4162,16.4079,16.4079,4200.0
2005-12-27 11:50:00,19.66,19.66,19.66,19.66,1000.0,16.4079,16.4079,16.4079,16.4079,1000.0
2005-12-27 11:55:00,19.63,19.64,19.63,19.63,6000.0,16.3828,16.3912,16.3828,16.3828,6000.0
2005-12-27 12:00:00,19.63,19.63,19.57,19.57,6600.0,16.3828,16.3828,16.3327,16.3327,6600.0
2005-12-27 12:05:00,19.58,19.58,19.49,19.5,15800.0,16.3411,16.3411,16.266,16.2743,15800.0
2005-12-27 12:10:00,19.5,19.5,19.49,19.5,4200.0,16.2743,16.2743,16.266,16.2743,4200.0
2005-12-27 12:15:00,19.5,19.52,19.45,19.5,45200.0,16.2743,16.291,16.2326,16.2743,45200.0
2005-12-27 12:20:00,19.5,19.53,19.45,19.49,13000.0,16.2743,16.2994,16.2326,16.266,13000.0
2005-12-27 12:25:00,19.49,19.5,19.48,19.5,5800.0,16.266,16.2743,16.2576,16.2743,5800.0
2005-12-27 12:30:00,19.5,19.53,19.5,19.52,2600.0,16.2743,16.2994,16.2743,16.291,2600.0
2005-12-27 12:35:00,19.52,19.53,19.5,19.51,13000.0,16.291,16.2994,16.2743,16.2827,13000.0
2005-12-27 12:40:00,19.51,19.51,19.5,19.51,12200.0,16.2827,16.2827,16.2743,16.2827,12200.0
2005-12-27 12:45:00,19.51,19.51,19.5,19.51,3000.0,16.2827,16.2827,16.2743,16.2827,3000.0
2005-12-27 12:50:00,19.51,19.53,19.51,19.53,4200.0,16.2827,16.2994,16.2827,16.2994,4200.0
2005-12-27 12:55:00,19.53,19.53,19.53,19.53,400.0,16.2994,16.2994,16.2994,16.2994,400.0
2005-12-27 13:00:00,19.51,19.51,19.5,19.51,2400.0,16.2827,16.2827,16.2743,16.2827,2400.0
2005-12-27 13:05:00,19.51,19.51,19.49,19.5,9200.0,16.2827,16.2827,16.266,16.2743,9200.0
2005-12-27 13:10:00,19.5,19.5,19.5,19.5,6000.0,16.2743,16.2743,16.2743,16.2743,6000.0
2005-12-27 13:15:00,19.49,19.49,19.43,19.44,8200.0,16.266,16.266,16.2159,16.2242,8200.0
2005-12-27 13:20:00,19.44,19.44,19.38,19.38,8000.0,16.2242,16.2242,16.1742,16.1742,8000.0
2005-12-27 13:25:00,19.36,19.39,19.35,19.39,10400.0,16.1575,16.1825,16.1491,16.1825,10400.0
2005-12-27 13:30:00,19.38,19.38,19.38,19.38,14000.0,16.1742,16.1742,16.1742,16.1742,14000.0
2005-12-27 13:35:00,19.38,19.39,19.38,19.39,11600.0,16.1742,16.1825,16.1742,16.1825,11600.0
2005-12-27 13:40:00,19.39,19.4,19.39,19.4,5000.0,16.1825,16.1909,16.1825,16.1909,5000.0
2005-12-27 13:45:00,19.39,19.39,19.39,19.39,400.0,16.1825,16.1825,16.1825,16.1825,400.0
2005-12-27 13:50:00,19.39,19.39,19.38,19.38,800.0,16.1825,16.1825,16.1742,16.1742,800.0
2005-12-27 13:55:00,19.38,19.38,19.37,19.37,1800.0,16.1742,16.1742,16.1658,16.1658,1800.0
2005-12-27 14:00:00,19.36,19.39,19.36,19.39,5000.0,16.1575,16.1825,16.1575,16.1825,5000.0
2005-12-27 14:05:00,19.39,19.39,19.38,19.39,2600.0,16.1825,16.1825,16.1742,16.1825,2600.0
2005-12-27 14:10:00,19.39,19.4,19.39,19.4,1600.0,16.1825,16.1909,16.1825,16.1909,1600.0
2005-12-27 14:15:00,19.4,19.4,19.39,19.39,2800.0,16.1909,16.1909,16.1825,16.1825,2800.0
2005-12-27 14:20:00,19.37,19.38,19.36,19.36,2200.0,16.1658,16.1742,16.1575,16.1575,2200.0
2005-12-27 14:25:00,19.36,19.36,19.34,19.35,6800.0,16.1575,16.1575,16.1408,16.1491,6800.0
2005-12-27 14:30:00,19.36,19.39,19.36,19.39,8600.0,16.1575,16.1825,16.1575,16.1825,8600.0
2005-12-27 14:35:00,19.39,19.41,19.39,19.4,8800.0,16.1825,16.1992,16.1825,16.1909,8800.0
2005-12-27 14:40:00,19.4,19.44,19.4,19.44,5000.0,16.1909,16.2242,16.1909,16.2242,5000.0
2005-12-27 14:45:00,19.44,19.45,19.44,19.45,5800.0,16.2242,16.2326,16.2242,16.2326,5800.0
2005-12-27 14:50:00,19.46,19.47,19.42,19.44,16800.0,16.2409,16.2493,16.2076,16.2242,16800.0
2005-12-27 14:55:00,19.45,19.46,19.45,19.45,4200.0,16.2326,16.2409,16.2326,16.2326,4200.0
2005-12-27 15:00:00,19.46,19.48,19.46,19.47,4200.0,16.2409,16.2576,16.2409,16.2493,4200.0
2005-12-27 15:05:00,19.47,19.48,19.44,19.47,13000.0,16.2493,16.2576,16.2242,16.2493,13000.0
2005-12-27 15:10:00,19.47,19.47,19.46,19.46,6800.0,16.2493,16.2493,16.2409,16.2409,6800.0
2005-12-27 15:15:00,19.46,19.48,19.46,19.47,10400.0,16.2409,16.2576,16.2409,16.2493,10400.0
2005-12-27 15:20:00,19.47,19.49,19.47,19.48,25400.0,16.2493,16.266,16.2493,16.2576,25400.0
2005-12-27 15:25:00,19.48,19.48,19.44,19.47,40400.0,16.2576,16.2576,16.2242,16.2493,40400.0
2005-12-27 15:30:00,19.47,19.49,19.47,19.48,13800.0,16.2493,16.266,16.2493,16.2576,13800.0
2005-12-27 15:35:00,19.48,19.53,19.48,19.5,16600.0,16.2576,16.2994,16.2576,16.2743,16600.0
2005-12-27 15:40:00,19.51,19.51,19.5,19.5,24000.0,16.2827,16.2827,16.2743,16.2743,24000.0
2005-12-27 15:45:00,19.49,19.52,19.49,19.52,20600.0,16.266,16.291,16.266,16.291,20600.0
2005-12-27 15:50:00,19.5,19.5,19.49,19.49,20800.0,16.2743,16.2743,16.266,16.266,20800.0
2005-12-27 15:55:00,19.49,19.5,19.49,19.49,29800.0,16.266,16.2743,16.266,16.266,29800.0
2005-12-28 09:30:00,19.42,19.45,19.41,19.43,6600.0,16.2076,16.2326,16.1992,16.2159,6600.0
2005-12-28 09:35:00,19.45,19.55,19.45,19.55,16600.0,16.2326,16.3161,16.2326,16.3161,16600.0
2005-12-28 09:40:00,19.55,19.58,19.49,19.53,31200.0,16.3161,16.3411,16.266,16.2994,31200.0
2005-12-28 09:45:00,19.5,19.55,19.49,19.55,7200.0,16.2743,16.3161,16.266,16.3161,7200.0
2005-12-28 09:50:00,19.59,19.61,19.59,19.59,9200.0,16.3494,16.3661,16.3494,16.3494,9200.0
2005-12-28 09:55:00,19.59,19.59,19.58,19.59,4800.0,16.3494,16.3494,16.3411,16.3494,4800.0
2005-12-28 10:00:00,19.56,19.67,19.56,19.62,9000.0,16.3244,16.4162,16.3244,16.3745,9000.0
2005-12-28 10:05:00,19.6,19.6,19.53,19.53,4600.0,16.3578,16.3578,16.2994,16.2994,4600.0
2005-12-28 10:10:00,19.54,19.54,19.5,19.5,5400.0,16.3077,16.3077,16.2743,16.2743,5400.0
2005-12-28 10:15:00,19.5,19.54,19.5,19.51,22800.0,16.2743,16.3077,16.2743,16.2827,22800.0
2005-12-28 10:20:00,19.51,19.51,19.48,19.48,8400.0,16.2827,16.2827,16.2576,16.2576,8400.0
2005-12-28 10:25:00,19.48,19.48,19.48,19.48,0.0,16.2576,16.2576,16.2576,16.2576,0.0
2005-12-28 10:30:00,19.46,19.46,19.43,19.43,3000.0,16.2409,16.2409,16.2159,16.2159,3000.0
2005-12-28 10:35:00,19.44,19.45,19.44,19.45,15800.0,16.2242,16.2326,16.2242,16.2326,15800.0
2005-12-28 10:40:00,19.45,19.46,19.42,19.43,51400.0,16.2326,16.2409,16.2076,16.2159,51400.0
2005-12-28 10:45:00,19.43,19.46,19.43,19.45,5200.0,16.2159,16.2409,16.2159,16.2326,5200.0
2005-12-28 10:50:00,19.45,19.45,19.37,19.38,11400.0,16.2326,16.2326,16.1658,16.1742,11400.0
2005-12-28 10:55:00,19.4,19.43,19.4,19.43,3400.0,16.1909,16.2159,16.1909,16.2159,3400.0
2005-12-28 11:00:00,19.44,19.47,19.44,19.46,9400.0,16.2242,16.2493,16.2242,16.2409,9400.0
2005-12-28 11:05:00,19.49,19.49,19.47,19.49,6800.0,16.266,16.266,16.2493,16.266,6800.0
2005-12-28 11:10:00,19.47,19.47,19.46,19.47,1800.0,16.2493,16.2493,16.2409,16.2493,1800.0
2005-12-28 11:15:00,19.47,19.5,19.47,19.5,4800.0,16.2493,16.2743,16.2493,16.2743,4800.0
2005-12-28 11:20:00,19.5,19.5,19.45,19.45,10800.0,16.2743,16.2743,16.2326,16.2326,10800.0
2005-12-28 11:25:00,19.45,19.46,19.45,19.46,5200.0,16.2326,16.2409,16.2326,16.2409,5200.0
2005-12-28 11:30:00,19.46,19.49,19.46,19.46,7000.0,16.2409,16.266,16.2409,16.2409,7000.0
2005-12-28 11:35:00,19.45,19.47,19.45,19.47,600.0,16.2326,16.2493,16.2326,16.2493,600.0
2005-12-28 11:40:00,19.46,19.46,19.46,19.46,3000.0,16.2409,16.2409,16.2409,16.2409,3000.0
2005-12-28 11:45:00,19.45,19.46,19.45,19.45,2200.0,16.2326,16.2409,16.2326,16.2326,2200.0
2005-12-28 11:50:00,19.45,19.45,19.45,19.45,0.0,16.2326,16.2326,16.2326,16.2326,0.0
2005-12-28 11:55:00,19.45,19.46,19.45,19.46,4600.0,16.2326,16.2409,16.2326,16.2409,4600.0
2005-12-28 12:00:00,19.49,19.49,19.48,19.49,1600.0,16.266,16.266,16.2576,16.266,1600.0
2005-12-28 12:05:00,19.49,19.5,19.49,19.5,2400.0,16.266,16.2743,16.266,16.2743,2400.0
2005-12-28 12:10:00,19.52,19.53,19.52,19.52,3400.0,16.291,16.2994,16.291,16.291,3400.0
2005-12-28 12:15:00,19.51,19.54,19.5,19.53,10600.0,16.2827,16.3077,16.2743,16.2994,10600.0
2005-12-28 12:20:00,19.52,19.53,19.5,19.53,3400.0,16.291,16.2994,16.2743,16.2994,3400.0
2005-12-28 12:25:00,19.5,19.52,19.49,19.51,3400.0,16.2743,16.291,16.266,16.2827,3400.0
2005-12-28 12:30:00,19.51,19.51,19.42,19.42,16600.0,16.2827,16.2827,16.2076,16.2076,16600.0
2005-12-28 12:35:00,19.44,19.46,19.44,19.46,800.0,16.2242,16.2409,16.2242,16.2409,800.0
2005-12-28 12:40:00,19.43,19.44,19.43,19.43,1800.0,16.2159,16.2242,16.2159,16.2159,1800.0
2005-12-28 12:45:00,19.43,19.43,19.43,19.43,600.0,16.2159,16.2159,16.2159,16.2159,600.0
2005-12-28 12:50:00,19.43,19.43,19.42,19.42,1400.0,16.2159,16.2159,16.2076,16.2076,1400.0
2005-12-28 12:55:00,19.4,19.4,19.4,19.4,800.0,16.1909,16.1909,16.1909,16.1909,800.0
2005-12-28 13:00:00,19.4,19.4,19.38,19.38,3600.0,16.1909,16.1909,16.1742,16.1742,3600.0
2005-12-28 13:05:00,19.38,19.4,19.38,19.4,3600.0,16.1742,16.1909,16.1742,16.1909,3600.0
2005-12-28 13:10:00,19.39,19.39,19.36,19.38,3200.0,16.1825,16.1825,16.1575,16.1742,3200.0
2005-12-28 13:15:00,19.38,19.38,19.35,19.36,1400.0,16.1742,16.1742,16.1491,16.1575,1400.0
2005-12-28 13:20:00,19.36,19.36,19.35,19.36,1800.0,16.1575,16.1575,16.1491,16.1575,1800.0
2005-12-28 13:25:00,19.38,19.38,19.38,19.38,5200.0,16.1742,16.1742,16.1742,16.1742,5200.0
2005-12-28 13:30:00,19.39,19.39,19.38,19.39,2800.0,16.1825,16.1825,16.1742,16.1825,2800.0
2005-12-28 13:35:00,19.39,19.4,19.39,19.4,3800.0,16.1825,16.1909,16.1825,16.1909,3800.0
2005-12-28 13:40:00,19.4,19.4,19.38,19.4,7400.0,16.1909,16.1909,16.1742,16.1909,7400.0
2005-12-28 13:45:00,19.4,19.41,19.4,19.4,6400.0,16.1909,16.1992,16.1909,16.1909,6400.0
2005-12-28 13:50:00,19.4,19.41,19.39,19.4,7200.0,16.1909,16.1992,16.1825,16.1909,7200.0
2005-12-28 13:55:00,19.4,19.44,19.4,19.44,9400.0,16.1909,16.2242,16.1909,16.2242,9400.0
2005-12-28 14:00:00,19.44,19.44,19.43,19.43,4800.0,16.2242,16.2242,16.2159,16.2159,4800.0
2005-12-28 14:05:00,19.44,19.5,19.44,19.5,4400.0,16.2242,16.2743,16.2242,16.2743,4400.0
2005-12-28 14:10:00,19.5,19.52,19.49,19.5,10200.0,16.2743,16.291,16.266,16.2743,10200.0
2005-12-28 14:15:00,19.5,19.5,19.46,19.46,4600.0,16.2743,16.2743,16.2409,16.2409,4600.0
2005-12-28 14:20:00,19.47,19.48,19.45,19.45,4800.0,16.2493,16.2576,16.2326,16.2326,4800.0
2005-12-28 14:25:00,19.47,19.47,19.44,19.47,5000.0,16.2493,16.2493,16.2242,16.2493,5000.0
2005-12-28 14:30:00,19.45,19.45,19.42,19.43,5400.0,16.2326,16.2326,16.2076,16.2159,5400.0
2005-12-28 14:35:00,19.43,19.44,19.43,19.44,2600.0,16.2159,16.2242,16.2159,16.2242,2600.0
2005-12-28 14:40:00,19.44,19.44,19.4,19.4,3800.0,16.2242,16.2242,16.1909,16.1909,3800.0
2005-12-28 14:45:00,19.4,19.4,19.37,19.37,6600.0,16.1909,16.1909,16.1658,16.1658,6600.0
2005-12-28 14:50:00,19.38,19.38,19.33,19.36,5200.0,16.1742,16.1742,16.1324,16.1575,5200.0
2005-12-28 14:55:00,19.36,19.4,19.36,19.4,7200.0,16.1575,16.1909,16.1575,16.1909,7200.0
2005-12-28 15:00:00,19.4,19.41,19.4,19.41,6600.0,16.1909,16.1992,16.1909,16.1992,6600.0
2005-12-28 15:05:00,19.41,19.41,19.4,19.41,6200.0,16.1992,16.1992,16.1909,16.1992,6200.0
2005-12-28 15:10:00,19.41,19.47,19.41,19.47,6800.0,16.1992,16.2493,16.1992,16.2493,6800.0
2005-12-28 15:15:00,19.46,19.49,19.46,19.49,7200.0,16.2409,16.266,16.2409,16.266,7200.0
2005-12-28 15:20:00,19.5,19.5,19.49,19.49,16800.0,16.2743,16.2743,16.266,16.266,16800.0
2005-12-28 15:25:00,19.5,19.5,19.5,19.5,7000.0,16.2743,16.2743,16.2743,16.2743,7000.0
2005-12-28 15:30:00,19.49,19.5,19.49,19.5,8000.0,16.266,16.2743,16.266,16.2743,8000.0
2005-12-28 15:35:00,19.5,19.52,19.5,19.52,5200.0,16.2743,16.291,16.2743,16.291,5200.0
2005-12-28 15:40:00,19.52,19.52,19.5,19.5,6000.0,16.291,16.291,16.2743,16.2743,6000.0
2005-12-28 15:45:00,19.5,19.5,19.49,19.49,6200.0,16.2743,16.2743,16.266,16.266,6200.0
2005-12-28 15:50:00,19.49,19.5,19.48,19.5,11600.0,16.266,16.2743,16.2576,16.2743,11600.0
2005-12-28 15:55:00,19.48,19.5,19.48,19.5,19200.0,16.2576,16.2743,16.2576,16.2743,19200.0
2005-12-29 09:30:00,19.43,19.44,19.39,19.4,6000.0,16.2159,16.2242,16.1825,16.1909,6000.0
2005-12-29 09:35:00,19.36,19.43,19.36,19.4,4200.0,16.1575,16.2159,16.1575,16.1909,4200.0
2005-12-29 09:40:00,19.4,19.4,19.36,19.36,3200.0,16.1909,16.1909,16.1575,16.1575,3200.0
2005-12-29 09:45:00,19.36,19.39,19.35,19.38,2600.0,16.1575,16.1825,16.1491,16.1742,2600.0
2005-12-29 09:50:00,19.38,19.38,19.38,19.38,1600.0,16.1742,16.1742,16.1742,16.1742,1600.0
2005-12-29 09:55:00,19.38,19.38,19.35,19.38,3600.0,16.1742,16.1742,16.1491,16.1742,3600.0
2005-12-29 10:00:00,19.38,19.43,19.38,19.42,4600.0,16.1742,16.2159,16.1742,16.2076,4600.0
2005-12-29 10:05:00,19.42,19.45,19.42,19.45,2800.0,16.2076,16.2326,16.2076,16.2326,2800.0
2005-12-29 10:10:00,19.44,19.45,19.44,19.45,400.0,16.2242,16.2326,16.2242,16.2326,400.0
2005-12-29 10:15:00,19.45,19.47,19.45,19.47,3400.0,16.2326,16.2493,16.2326,16.2493,3400.0
2005-12-29 10:20:00,19.47,19.49,19.45,19.45,2200.0,16.2493,16.266,16.2326,16.2326,2200.0
2005-12-29 10:25:00,19.45,19.45,19.45,19.45,2000.0,16.2326,16.2326,16.2326,16.2326,2000.0
2005-12-29 10:30:00,19.45,19.48,19.44,19.45,55800.0,16.2326,16.2576,16.2242,16.2326,55800.0
2005-12-29 10:35:00,19.45,19.45,19.42,19.42,4800.0,16.2326,16.2326,16.2076,16.2076,4800.0
2005-12-29 10:40:00,19.42,19.42,19.42,19.42,400.0,16.2076,16.2076,16.2076,16.2076,400.0
2005-12-29 10:45:00,19.43,19.44,19.42,19.44,3600.0,16.2159,16.2242,16.2076,16.2242,3600.0
2005-12-29 10:50:00,19.44,19.48,19.44,19.46,2400.0,16.2242,16.2576,16.2242,16.2409,2400.0
2005-12-29 10:55:00,19.49,19.5,19.48,19.5,8800.0,16.266,16.2743,16.2576,16.2743,8800.0
2005-12-29 11:00:00,19.51,19.53,19.5,19.52,30800.0,16.2827,16.2994,16.2743,16.291,30800.0
2005-12-29 11:05:00,19.53,19.54,19.52,19.52,8000.0,16.2994,16.3077,16.291,16.291,8000.0
2005-12-29 11:10:00,19.53,19.57,19.53,19.56,3600.0,16.2994,16.3327,16.2994,16.3244,3600.0
2005-12-29 11:15:00,19.56,19.58,19.54,19.57,4000.0,16.3244,16.3411,16.3077,16.3327,4000.0
2005-12-29 11:20:00,19.57,19.57,19.5,19.5,12600.0,16.3327,16.3327,16.2743,16.2743,12600.0
2005-12-29 11:25:00,19.53,19.55,19.53,19.55,1000.0,16.2994,16.3161,16.2994,16.3161,1000.0
2005-12-29 11:30:00,19.57,19.57,19.55,19.55,13400.0,16.3327,16.3327,16.3161,16.3161,13400.0
2005-12-29 11:35:00,19.55,19.55,19.53,19.53,165200.0,16.3161,16.3161,16.2994,16.2994,165200.0
2005-12-29 11:40:00,19.54,19.54,19.49,19.49,2800.0,16.3077,16.3077,16.266,16.266,2800.0
2005-12-29 11:45:00,19.48,19.49,19.48,19.48,1000.0,16.2576,16.266,16.2576,16.2576,1000.0
2005-12-29 11:50:00,19.48,19.48,19.48,19.48,0.0,16.2576,16.2576,16.2576,16.2576,0.0
2005-12-29 11:55:00,19.48,19.48,19.48,19.48,0.0,16.2576,16.2576,16.2576,16.2576,0.0
2005-12-29 12:00:00,19.47,19.47,19.46,19.46,42200.0,16.2493,16.2493,16.2409,16.2409,42200.0
2005-12-29 12:05:00,19.47,19.49,19.42,19.42,6800.0,16.2493,16.266,16.2076,16.2076,6800.0
2005-12-29 12:10:00,19.46,19.49,19.46,19.48,1600.0,16.2409,16.266,16.2409,16.2576,1600.0
2005-12-29 12:15:00,19.45,19.45,19.45,19.45,200.0,16.2326,16.2326,16.2326,16.2326,200.0
2005-12-29 12:20:00,19.46,19.46,19.46,19.46,400.0,16.2409,16.2409,16.2409,16.2409,400.0
2005-12-29 12:25:00,19.45,19.45,19.41,19.41,1000.0,16.2326,16.2326,16.1992,16.1992,1000.0
2005-12-29 12:30:00,19.41,19.41,19.39,19.39,1600.0,16.1992,16.1992,16.1825,16.1825,1600.0
2005-12-29 12:35:00,19.4,19.4,19.39,19.39,6000.0,16.1909,16.1909,16.1825,16.1825,6000.0
2005-12-29 12:40:00,19.39,19.39,19.39,19.39,200.0,16.1825,16.1825,16.1825,16.1825,200.0
2005-12-29 12:45:00,19.4,19.4,19.38,19.39,3200.0,16.1909,16.1909,16.1742,16.1825,3200.0
2005-12-29 12:50:00,19.39,19.39,19.36,19.36,31000.0,16.1825,16.1825,16.1575,16.1575,31000.0
2005-12-29 12:55:00,19.36,19.36,19.31,19.32,4400.0,16.1575,16.1575,16.1158,16.1241,4400.0
2005-12-29 13:00:00,19.32,19.39,19.31,19.37,8400.0,16.1241,16.1825,16.1158,16.1658,8400.0
2005-12-29 13:05:00,19.39,19.4,19.38,19.38,6000.0,16.1825,16.1909,16.1742,16.1742,6000.0
2005-12-29 13:10:00,19.38,19.39,19.38,19.38,4000.0,16.1742,16.1825,16.1742,16.1742,4000.0
2005-12-29 13:15:00,19.39,19.4,19.39,19.4,3600.0,16.1825,16.1909,16.1825,16.1909,3600.0
2005-12-29 13:20:00,19.4,19.41,19.4,19.4,8800.0,16.1909,16.1992,16.1909,16.1909,8800.0
2005-12-29 13:25:00,19.41,19.41,19.4,19.4,5400.0,16.1992,16.1992,16.1909,16.1909,5400.0
2005-12-29 13:30:00,19.4,19.42,19.4,19.42,2400.0,16.1909,16.2076,16.1909,16.2076,2400.0
2005-12-29 13:35:00,19.43,19.45,19.43,19.45,4200.0,16.2159,16.2326,16.2159,16.2326,4200.0
2005-12-29 13:40:00,19.44,19.44,19.43,19.43,3400.0,16.2242,16.2242,16.2159,16.2159,3400.0
2005-12-29 13:45:00,19.43,19.43,19.43,19.43,2200.0,16.2159,16.2159,16.2159,16.2159,2200.0
2005-12-29 13:50:00,19.43,19.43,19.42,19.42,4000.0,16.2159,16.2159,16.2076,16.2076,4000.0
2005-12-29 13:55:00,19.42,19.44,19.42,19.43,3400.0,16.2076,16.2242,16.2076,16.2159,3400.0
2005-12-29 14:00:00,19.43,19.43,19.41,19.41,2000.0,16.2159,16.2159,16.1992,16.1992,2000.0
2005-12-29 14:05:00,19.41,19.41,19.34,19.34,3800.0,16.1992,16.1992,16.1408,16.1408,3800.0
2005-12-29 14:10:00,19.34,19.34,19.32,19.32,3000.0,16.1408,16.1408,16.1241,16.1241,3000.0
2005-12-29 14:15:00,19.32,19.32,19.32,19.32,4800.0,16.1241,16.1241,16.1241,16.1241,4800.0
2005-12-29 14:20:00,19.32,19.32,19.32,19.32,6000.0,16.1241,16.1241,16.1241,16.1241,6000.0
2005-12-29 14:25:00,19.32,19.32,19.31,19.31,3600.0,16.1241,16.1241,16.1158,16.1158,3600.0
2005-12-29 14:30:00,19.31,19.31,19.31,19.31,3000.0,16.1158,16.1158,16.1158,16.1158,3000.0
2005-12-29 14:35:00,19.31,19.32,19.31,19.32,6400.0,16.1158,16.1241,16.1158,16.1241,6400.0
2005-12-29 14:40:00,19.32,19.33,19.29,19.33,10400.0,16.1241,16.1324,16.0991,16.1324,10400.0
2005-12-29 14:45:00,19.33,19.35,19.33,19.35,4000.0,16.1324,16.1491,16.1324,16.1491,4000.0
2005-12-29 14:50:00,19.35,19.35,19.29,19.29,8800.0,16.1491,16.1491,16.0991,16.0991,8800.0
2005-12-29 14:55:00,19.28,19.3,19.28,19.29,7200.0,16.0907,16.1074,16.0907,16.0991,7200.0
2005-12-29 15:00:00,19.29,19.32,19.29,19.32,5400.0,16.0991,16.1241,16.0991,16.1241,5400.0
2005-12-29 15:05:00,19.31,19.31,19.29,19.29,6200.0,16.1158,16.1158,16.0991,16.0991,6200.0
2005-12-29 15:10:00,19.3,19.33,19.3,19.32,72200.0,16.1074,16.1324,16.1074,16.1241,72200.0
2005-12-29 15:15:00,19.32,19.33,19.3,19.31,8200.0,16.1241,16.1324,16.1074,16.1158,8200.0
2005-12-29 15:20:00,19.31,19.33,19.31,19.32,3200.0,16.1158,16.1324,16.1158,16.1241,3200.0
2005-12-29 15:25:00,19.32,19.33,19.32,19.33,14000.0,16.1241,16.1324,16.1241,16.1324,14000.0
2005-12-29 15:30:00,19.33,19.33,19.31,19.31,11600.0,16.1324,16.1324,16.1158,16.1158,11600.0
2005-12-29 15:35:00,19.33,19.35,19.33,19.33,8200.0,16.1324,16.1491,16.1324,16.1324,8200.0
2005-12-29 15:40:00,19.32,19.33,19.32,19.32,9000.0,16.1241,16.1324,16.1241,16.1241,9000.0
2005-12-29 15:45:00,19.32,19.33,19.32,19.33,11200.0,16.1241,16.1324,16.1241,16.1324,11200.0
2005-12-29 15:50:00,19.33,19.33,19.33,19.33,14400.0,16.1324,16.1324,16.1324,16.1324,14400.0
2005-12-29 15:55:00,19.33,19.33,19.32,19.33,36600.0,16.1324,16.1324,16.1241,16.1324,36600.0
2005-12-30 09:30:00,19.15,19.25,19.15,19.25,7600.0,15.9822,16.0657,15.9822,16.0657,7600.0
2005-12-30 09:35:00,19.25,19.25,19.25,19.25,200.0,16.0657,16.0657,16.0657,16.0657,200.0
2005-12-30 09:40:00,19.23,19.24,19.15,19.15,2600.0,16.049,16.0573,15.9822,15.9822,2600.0
2005-12-30 09:45:00,19.13,19.13,19.08,19.08,6400.0,15.9655,15.9655,15.9238,15.9238,6400.0
2005-12-30 09:50:00,19.13,19.16,19.13,19.14,2400.0,15.9655,15.9906,15.9655,15.9739,2400.0
2005-12-30 09:55:00,19.13,19.16,19.13,19.16,36800.0,15.9655,15.9906,15.9655,15.9906,36800.0
2005-12-30 10:00:00,19.18,19.18,19.15,19.16,3000.0,16.0073,16.0073,15.9822,15.9906,3000.0
2005-12-30 10:05:00,19.15,19.16,19.14,19.14,800.0,15.9822,15.9906,15.9739,15.9739,800.0
2005-12-30 10:10:00,19.14,19.14,19.14,19.14,400.0,15.9739,15.9739,15.9739,15.9739,400.0
2005-12-30 10:15:00,19.13,19.16,19.13,19.16,3800.0,15.9655,15.9906,15.9655,15.9906,3800.0
2005-12-30 10:20:00,19.14,19.14,19.1,19.12,3200.0,15.9739,15.9739,15.9405,15.9572,3200.0
2005-12-30 10:25:00,19.12,19.13,19.12,19.13,4600.0,15.9572,15.9655,15.9572,15.9655,4600.0
2005-12-30 10:30:00,19.13,19.16,19.13,19.15,3600.0,15.9655,15.9906,15.9655,15.9822,3600.0
2005-12-30 10:35:00,19.16,19.16,19.16,19.16,1200.0,15.9906,15.9906,15.9906,15.9906,1200.0
2005-12-30 10:40:00,19.15,19.15,19.11,19.11,4400.0,15.9822,15.9822,15.9488,15.9488,4400.0
2005-12-30 10:45:00,19.14,19.16,19.14,19.16,2200.0,15.9739,15.9906,15.9739,15.9906,2200.0
2005-12-30 10:50:00,19.16,19.18,19.16,19.18,1000.0,15.9906,16.0073,15.9906,16.0073,1000.0
2005-12-30 10:55:00,19.17,19.17,19.14,19.15,3200.0,15.9989,15.9989,15.9739,15.9822,3200.0
2005-12-30 11:00:00,19.15,19.16,19.15,19.15,21800.0,15.9822,15.9906,15.9822,15.9822,21800.0
2005-12-30 11:05:00,19.15,19.16,19.14,19.16,11000.0,15.9822,15.9906,15.9739,15.9906,11000.0
2005-12-30 11:10:00,19.16,19.16,19.15,19.15,2400.0,15.9906,15.9906,15.9822,15.9822,2400.0
2005-12-30 11:15:00,19.15,19.15,19.14,19.15,2600.0,15.9822,15.9822,15.9739,15.9822,2600.0
2005-12-30 11:20:00,19.15,19.16,19.14,19.14,4800.0,15.9822,15.9906,15.9739,15.9739,4800.0
2005-12-30 11:25:00,19.16,19.16,19.14,19.14,2600.0,15.9906,15.9906,15.9739,15.9739,2600.0
2005-12-30 11:30:00,19.14,19.14,19.13,19.13,20800.0,15.9739,15.9739,15.9655,15.9655,20800.0
2005-12-30 11:35:00,19.13,19.13,19.1,19.1,4800.0,15.9655,15.9655,15.9405,15.9405,4800.0
2005-12-30 11:40:00,19.09,19.09,19.07,19.08,1400.0,15.9321,15.9321,15.9155,15.9238,1400.0
2005-12-30 11:45:00,19.08,19.08,19.07,19.07,6400.0,15.9238,15.9238,15.9155,15.9155,6400.0
2005-12-30 11:50:00,19.05,19.06,19.04,19.04,7800.0,15.8988,15.9071,15.8904,15.8904,7800.0
2005-12-30 11:55:00,19.04,19.05,19.04,19.05,7800.0,15.8904,15.8988,15.8904,15.8988,7800.0
2005-12-30 12:00:00,19.05,19.05,19.04,19.04,13800.0,15.8988,15.8988,15.8904,15.8904,13800.0
2005-12-30 12:05:00,19.04,19.04,19.04,19.04,1800.0,15.8904,15.8904,15.8904,15.8904,1800.0
2005-12-30 12:10:00,19.03,19.03,19.03,19.03,1000.0,15.8821,15.8821,15.8821,15.8821,1000.0
2005-12-30 12:15:00,19.04,19.04,19.04,19.04,3400.0,15.8904,15.8904,15.8904,15.8904,3400.0
2005-12-30 12:20:00,19.04,19.04,19.01,19.02,15600.0,15.8904,15.8904,15.8654,15.8737,15600.0
2005-12-30 12:25:00,19.02,19.02,19.02,19.02,1000.0,15.8737,15.8737,15.8737,15.8737,1000.0
2005-12-30 12:30:00,19.02,19.02,19.01,19.02,3600.0,15.8737,15.8737,15.8654,15.8737,3600.0
2005-12-30 12:35:00,19.02,19.04,19.02,19.04,4600.0,15.8737,15.8904,15.8737,15.8904,4600.0
2005-12-30 12:40:00,19.03,19.04,19.03,19.04,1000.0,15.8821,15.8904,15.8821,15.8904,1000.0
2005-12-30 12:45:00,19.05,19.05,19.03,19.03,2400.0,15.8988,15.8988,15.8821,15.8821,2400.0
2005-12-30 12:50:00,19.03,19.03,19.02,19.03,3200.0,15.8821,15.8821,15.8737,15.8821,3200.0
2005-12-30 12:55:00,19.03,19.04,19.03,19.04,800.0,15.8821,15.8904,15.8821,15.8904,800.0
2005-12-30 13:00:00,19.04,19.06,19.03,19.06,8400.0,15.8904,15.9071,15.8821,15.9071,8400.0
2005-12-30 13:05:00,19.08,19.08,19.07,19.07,3200.0,15.9238,15.9238,15.9155,15.9155,3200.0
2005-12-30 13:10:00,19.07,19.1,19.07,19.08,9200.0,15.9155,15.9405,15.9155,15.9238,9200.0
2005-12-30 13:15:00,19.1,19.1,19.09,19.09,1000.0,15.9405,15.9405,15.9321,15.9321,1000.0
2005-12-30 13:20:00,19.09,19.09,19.08,19.09,15000.0,15.9321,15.9321,15.9238,15.9321,15000.0
2005-12-30 13:25:00,19.1,19.13,19.1,19.13,21800.0,15.9405,15.9655,15.9405,15.9655,21800.0
2005-12-30 13:30:00,19.11,19.11,19.11,19.11,400.0,15.9488,15.9488,15.9488,15.9488,400.0
2005-12-30 13:35:00,19.12,19.22,19.12,19.17,7400.0,15.9572,16.0406,15.9572,15.9989,7400.0
2005-12-30 13:40:00,19.21,19.21,19.14,19.15,7400.0,16.0323,16.0323,15.9739,15.9822,7400.0
2005-12-30 13:45:00,19.17,19.17,19.15,19.15,3000.0,15.9989,15.9989,15.9822,15.9822,3000.0
2005-12-30 13:50:00,19.17,19.18,19.13,19.16,9200.0,15.9989,16.0073,15.9655,15.9906,9200.0
2005-12-30 13:55:00,19.17,19.2,19.17,19.2,3000.0,15.9989,16.024,15.9989,16.024,3000.0
2005-12-30 14:00:00,19.2,19.23,19.2,19.23,3600.0,16.024,16.049,16.024,16.049,3600.0
2005-12-30 14:05:00,19.25,19.25,19.2,19.2,3800.0,16.0657,16.0657,16.024,16.024,3800.0
2005-12-30 14:10:00,19.2,19.2,19.13,19.14,5200.0,16.024,16.024,15.9655,15.9739,5200.0
2005-12-30 14:15:00,19.15,19.15,19.14,19.14,800.0,15.9822,15.9822,15.9739,15.9739,800.0
2005-12-30 14:20:00,19.13,19.14,19.1,19.11,1600.0,15.9655,15.9739,15.9405,15.9488,1600.0
2005-12-30 14:25:00,19.11,19.13,19.1,19.11,3400.0,15.9488,15.9655,15.9405,15.9488,3400.0
2005-12-30 14:30:00,19.1,19.1,19.08,19.1,3400.0,15.9405,15.9405,15.9238,15.9405,3400.0
2005-12-30 14:35:00,19.1,19.11,19.1,19.11,2400.0,15.9405,15.9488,15.9405,15.9488,2400.0
2005-12-30 14:40:00,19.11,19.11,19.09,19.09,1000.0,15.9488,15.9488,15.9321,15.9321,1000.0
2005-12-30 14:45:00,19.09,19.1,19.09,19.1,8400.0,15.9321,15.9405,15.9321,15.9405,8400.0
2005-12-30 14:50:00,19.1,19.1,19.1,19.1,2200.0,15.9405,15.9405,15.9405,15.9405,2200.0
2005-12-30 14:55:00,19.09,19.1,19.08,19.1,4200.0,15.9321,15.9405,15.9238,15.9405,4200.0
2005-12-30 15:00:00,19.09,19.09,19.07,19.08,10000.0,15.9321,15.9321,15.9155,15.9238,10000.0
2005-12-30 15:05:00,19.07,19.07,19.05,19.05,7200.0,15.9155,15.9155,15.8988,15.8988,7200.0
2005-12-30 15:10:00,19.06,19.06,19.05,19.06,11000.0,15.9071,15.9071,15.8988,15.9071,11000.0
2005-12-30 15:15:00,19.06,19.06,19.05,19.05,9800.0,15.9071,15.9071,15.8988,15.8988,9800.0
2005-12-30 15:20:00,19.06,19.06,19.04,19.05,24600.0,15.9071,15.9071,15.8904,15.8988,24600.0
2005-12-30 15:25:00,19.05,19.06,19.05,19.06,20000.0,15.8988,15.9071,15.8988,15.9071,20000.0
2005-12-30 15:30:00,19.06,19.1,19.05,19.1,16800.0,15.9071,15.9405,15.8988,15.9405,16800.0
2005-12-30 15:35:00,19.1,19.11,19.09,19.11,9000.0,15.9405,15.9488,15.9321,15.9488,9000.0
2005-12-30 15:40:00,19.12,19.14,19.11,19.14,7400.0,15.9572,15.9739,15.9488,15.9739,7400.0
2005-12-30 15:45:00,19.14,19.19,19.14,19.15,9600.0,15.9739,16.0156,15.9739,15.9822,9600.0
2005-12-30 15:50:00,19.17,19.17,19.14,19.14,16200.0,15.9989,15.9989,15.9739,15.9739,16200.0
2005-12-30 15:55:00,19.14,19.14,19.1,19.13,35200.0,15.9739,15.9739,15.9405,15.9655,35200.0
2006-01-03 09:30:00,19.16,19.16,19.16,19.16,0.0,15.9906,15.9906,15.9906,15.9906,0.0
2006-01-03 09:35:00,19.4,19.49,19.4,19.47,17400.0,16.1909,16.266,16.1909,16.2493,17400.0
2006-01-03 09:40:00,19.45,19.45,19.4,19.43,4800.0,16.2326,16.2326,16.1909,16.2159,4800.0
2006-01-03 09:45:00,19.43,19.43,19.4,19.4,10800.0,16.2159,16.2159,16.1909,16.1909,10800.0
2006-01-03 09:50:00,19.39,19.43,19.38,19.38,9400.0,16.1825,16.2159,16.1742,16.1742,9400.0
2006-01-03 09:55:00,19.36,19.36,19.28,19.32,7400.0,16.1575,16.1575,16.0907,16.1241,7400.0
2006-01-03 10:00:00,19.31,19.4,19.31,19.4,5200.0,16.1158,16.1909,16.1158,16.1909,5200.0
2006-01-03 10:05:00,19.39,19.39,19.34,19.34,27800.0,16.1825,16.1825,16.1408,16.1408,27800.0
2006-01-03 10:10:00,19.34,19.35,19.33,19.35,23000.0,16.1408,16.1491,16.1324,16.1491,23000.0
2006-01-03 10:15:00,19.33,19.34,19.32,19.33,9600.0,16.1324,16.1408,16.1241,16.1324,9600.0
2006-01-03 10:20:00,19.32,19.32,19.25,19.25,6800.0,16.1241,16.1241,16.0657,16.0657,6800.0
2006-01-03 10:25:00,19.25,19.25,19.2,19.2,1800.0,16.0657,16.0657,16.024,16.024,1800.0
2006-01-03 10:30:00,19.2,19.2,19.2,19.2,0.0,16.024,16.024,16.024,16.024,0.0
2006-01-03 10:35:00,19.21,19.21,19.13,19.13,10800.0,16.0323,16.0323,15.9655,15.9655,10800.0
2006-01-03 10:40:00,19.14,19.14,19.13,19.13,2200.0,15.9739,15.9739,15.9655,15.9655,2200.0
2006-01-03 10:45:00,19.13,19.13,19.11,19.13,8600.0,15.9655,15.9655,15.9488,15.9655,8600.0
2006-01-03 10:50:00,19.11,19.13,19.11,19.13,151000.0,15.9488,15.9655,15.9488,15.9655,151000.0
2006-01-03 10:55:00,19.13,19.13,19.11,19.11,8000.0,15.9655,15.9655,15.9488,15.9488,8000.0
2006-01-03 11:00:00,19.11,19.13,19.11,19.13,5200.0,15.9488,15.9655,15.9488,15.9655,5200.0
2006-01-03 11:05:00,19.11,19.12,19.11,19.11,18400.0,15.9488,15.9572,15.9488,15.9488,18400.0
2006-01-03 11:10:00,19.11,19.11,19.09,19.1,24800.0,15.9488,15.9488,15.9321,15.9405,24800.0
2006-01-03 11:15:00,19.1,19.1,19.0,19.03,13800.0,15.9405,15.9405,15.857,15.8821,13800.0
2006-01-03 11:20:00,19.03,19.03,19.03,19.03,400.0,15.8821,15.8821,15.8821,15.8821,400.0
2006-01-03 11:25:00,19.02,19.02,19.0,19.0,1200.0,15.8737,15.8737,15.857,15.857,1200.0
2006-01-03 11:30:00,19.0,19.02,18.98,18.99,20400.0,15.857,15.8737,15.8403,15.8487,20400.0
2006-01-03 11:35:00,18.99,18.99,18.95,18.95,7200.0,15.8487,15.8487,15.8153,15.8153,7200.0
2006-01-03 11:40:00,18.97,18.97,18.93,18.95,6000.0,15.832,15.832,15.7986,15.8153,6000.0
2006-01-03 11:45:00,18.95,18.98,18.93,18.96,9400.0,15.8153,15.8403,15.7986,15.8237,9400.0
2006-01-03 11:50:00,18.96,18.96,18.95,18.95,3000.0,15.8237,15.8237,15.8153,15.8153,3000.0
2006-01-03 11:55:00,18.95,18.96,18.94,18.95,5400.0,15.8153,15.8237,15.807,15.8153,5400.0
2006-01-03 12:00:00,18.95,18.95,18.95,18.95,400.0,15.8153,15.8153,15.8153,15.8153,400.0
2006-01-03 12:05:00,18.95,18.95,18.9,18.93,7000.0,15.8153,15.8153,15.7736,15.7986,7000.0
2006-01-03 12:10:00,18.93,18.93,18.92,18.93,7200.0,15.7986,15.7986,15.7903,15.7986,7200.0
2006-01-03 12:15:00,18.93,18.96,18.93,18.96,6000.0,15.7986,15.8237,15.7986,15.8237,6000.0
2006-01-03 12:20:00,18.96,18.99,18.94,18.94,46000.0,15.8237,15.8487,15.807,15.807,46000.0
2006-01-03 12:25:00,18.95,18.97,18.94,18.95,6600.0,15.8153,15.832,15.807,15.8153,6600.0
2006-01-03 12:30:00,18.96,18.96,18.93,18.93,2000.0,15.8237,15.8237,15.7986,15.7986,2000.0
2006-01-03 12:35:00,18.94,18.95,18.94,18.95,4400.0,15.807,15.8153,15.807,15.8153,4400.0
2006-01-03 12:40:00,18.95,18.95,18.91,18.91,6200.0,15.8153,15.8153,15.7819,15.7819,6200.0
2006-01-03 12:45:00,18.91,18.92,18.91,18.92,6600.0,15.7819,15.7903,15.7819,15.7903,6600.0
2006-01-03 12:50:00,18.91,18.91,18.89,18.89,10000.0,15.7819,15.7819,15.7652,15.7652,10000.0
2006-01-03 12:55:00,18.89,18.92,18.89,18.9,15400.0,15.7652,15.7903,15.7652,15.7736,15400.0
2006-01-03 13:00:00,18.89,18.9,18.88,18.88,22400.0,15.7652,15.7736,15.7569,15.7569,22400.0
2006-01-03 13:05:00,18.88,18.88,18.83,18.85,52400.0,15.7569,15.7569,15.7152,15.7318,52400.0
2006-01-03 13:10:00,18.87,18.88,18.85,18.86,8800.0,15.7485,15.7569,15.7318,15.7402,8800.0
2006-01-03 13:15:00,18.85,18.86,18.84,18.85,5400.0,15.7318,15.7402,15.7235,15.7318,5400.0
2006-01-03 13:20:00,18.85,18.86,18.82,18.82,22200.0,15.7318,15.7402,15.7068,15.7068,22200.0
2006-01-03 13:25:00,18.83,18.83,18.77,18.82,12600.0,15.7152,15.7152,15.6651,15.7068,12600.0
2006-01-03 13:30:00,18.82,18.82,18.82,18.82,600.0,15.7068,15.7068,15.7068,15.7068,600.0
2006-01-03 13:35:00,18.82,18.82,18.78,18.8,15400.0,15.7068,15.7068,15.6734,15.6901,15400.0
2006-01-03 13:40:00,18.79,18.79,18.78,18.78,10600.0,15.6818,15.6818,15.6734,15.6734,10600.0
2006-01-03 13:45:00,18.78,18.78,18.72,18.72,15600.0,15.6734,15.6734,15.6234,15.6234,15600.0
2006-01-03 13:50:00,18.73,18.75,18.65,18.65,46200.0,15.6317,15.6484,15.5649,15.5649,46200.0
2006-01-03 13:55:00,18.65,18.75,18.65,18.75,25800.0,15.5649,15.6484,15.5649,15.6484,25800.0
2006-01-03 14:00:00,18.75,18.75,18.68,18.7,21800.0,15.6484,15.6484,15.59,15.6067,21800.0
2006-01-03 14:05:00,18.7,18.75,18.68,18.75,30200.0,15.6067,15.6484,15.59,15.6484,30200.0
2006-01-03 14:10:00,18.75,18.81,18.75,18.78,16400.0,15.6484,15.6985,15.6484,15.6734,16400.0
2006-01-03 14:15:00,18.78,18.78,18.71,18.73,33600.0,15.6734,15.6734,15.615,15.6317,33600.0
2006-01-03 14:20:00,18.73,18.75,18.67,18.68,21200.0,15.6317,15.6484,15.5816,15.59,21200.0
2006-01-03 14:25:00,18.69,18.88,18.68,18.75,39000.0,15.5983,15.7569,15.59,15.6484,39000.0
2006-01-03 14:30:00,18.77,18.87,18.77,18.86,31200.0,15.6651,15.7485,15.6651,15.7402,31200.0
2006-01-03 14:35:00,18.86,18.86,18.75,18.77,24200.0,15.7402,15.7402,15.6484,15.6651,24200.0
2006-01-03 14:40:00,18.75,18.88,18.75,18.8,30600.0,15.6484,15.7569,15.6484,15.6901,30600.0
2006-01-03 14:45:00,18.79,18.84,18.78,18.8,19400.0,15.6818,15.7235,15.6734,15.6901,19400.0
2006-01-03 14:50:00,18.8,18.84,18.78,18.81,69200.0,15.6901,15.7235,15.6734,15.6985,69200.0
2006-01-03 14:55:00,18.81,18.93,18.79,18.91,46800.0,15.6985,15.7986,15.6818,15.7819,46800.0
2006-01-03 15:00:00,18.91,18.93,18.88,18.91,31600.0,15.7819,15.7986,15.7569,15.7819,31600.0
2006-01-03 15:05:00,18.91,18.96,18.91,18.96,32800.0,15.7819,15.8237,15.7819,15.8237,32800.0
2006-01-03 15:10:00,18.96,19.06,18.95,19.06,28600.0,15.8237,15.9071,15.8153,15.9071,28600.0
2006-01-03 15:15:00,19.06,19.13,19.03,19.13,41800.0,15.9071,15.9655,15.8821,15.9655,41800.0
2006-01-03 15:20:00,19.13,19.19,19.1,19.18,46000.0,15.9655,16.0156,15.9405,16.0073,46000.0
2006-01-03 15:25:00,19.18,19.34,19.18,19.33,53600.0,16.0073,16.1408,16.0073,16.1324,53600.0
2006-01-03 15:30:00,19.36,19.41,19.27,19.27,55800.0,16.1575,16.1992,16.0824,16.0824,55800.0
2006-01-03 15:35:00,19.27,19.27,19.16,19.18,27600.0,16.0824,16.0824,15.9906,16.0073,27600.0
2006-01-03 15:40:00,19.18,19.18,19.11,19.11,15000.0,16.0073,16.0073,15.9488,15.9488,15000.0
2006-01-03 15:45:00,19.11,19.13,19.11,19.11,34400.0,15.9488,15.9655,15.9488,15.9488,34400.0
2006-01-03 15:50:00,19.1,19.11,19.03,19.06,56200.0,15.9405,15.9488,15.8821,15.9071,56200.0
2006-01-03 15:55:00,19.06,19.16,19.06,19.11,55600.0,15.9071,15.9906,15.9071,15.9488,55600.0
2006-01-04 09:30:00,19.23,19.3,19.22,19.26,26200.0,16.049,16.1074,16.0406,16.074,26200.0
2006-01-04 09:35:00,19.26,19.31,19.2,19.27,25200.0,16.074,16.1158,16.024,16.0824,25200.0
2006-01-04 09:40:00,19.27,19.27,19.13,19.17,72400.0,16.0824,16.0824,15.9655,15.9989,72400.0
2006-01-04 09:45:00,19.17,19.21,19.14,19.21,32000.0,15.9989,16.0323,15.9739,16.0323,32000.0
2006-01-04 09:50:00,19.21,19.25,19.2,19.25,9800.0,16.0323,16.0657,16.024,16.0657,9800.0
2006-01-04 09:55:00,19.24,19.32,19.24,19.29,11000.0,16.0573,16.1241,16.0573,16.0991,11000.0
2006-01-04 10:00:00,19.32,19.38,19.3,19.34,48400.0,16.1241,16.1742,16.1074,16.1408,48400.0
2006-01-04 10:05:00,19.34,19.36,19.34,19.36,2400.0,16.1408,16.1575,16.1408,16.1575,2400.0
2006-01-04 10:10:00,19.36,19.36,19.28,19.3,33600.0,16.1575,16.1575,16.0907,16.1074,33600.0
2006-01-04 10:15:00,19.3,19.33,19.3,19.33,6000.0,16.1074,16.1324,16.1074,16.1324,6000.0
2006-01-04 10:20:00,19.33,19.41,19.33,19.4,11200.0,16.1324,16.1992,16.1324,16.1909,11200.0
2006-01-04 10:25:00,19.4,19.4,19.32,19.35,8800.0,16.1909,16.1909,16.1241,16.1491,8800.0
2006-01-04 10:30:00,19.34,19.37,19.28,19.3,18400.0,16.1408,16.1658,16.0907,16.1074,18400.0
2006-01-04 10:35:00,19.31,19.31,19.28,19.28,6600.0,16.1158,16.1158,16.0907,16.0907,6600.0
2006-01-04 10:40:00,19.28,19.32,19.28,19.29,8600.0,16.0907,16.1241,16.0907,16.0991,8600.0
2006-01-04 10:45:00,19.29,19.31,19.29,19.3,3000.0,16.0991,16.1158,16.0991,16.1074,3000.0
2006-01-04 10:50:00,19.3,19.32,19.24,19.25,18000.0,16.1074,16.1241,16.0573,16.0657,18000.0
2006-01-04 10:55:00,19.24,19.25,19.23,19.24,12000.0,16.0573,16.0657,16.049,16.0573,12000.0
2006-01-04 11:00:00,19.25,19.27,19.23,19.24,11400.0,16.0657,16.0824,16.049,16.0573,11400.0
2006-01-04 11:05:00,19.23,19.25,19.21,19.22,17200.0,16.049,16.0657,16.0323,16.0406,17200.0
2006-01-04 11:10:00,19.21,19.21,19.18,19.18,32000.0,16.0323,16.0323,16.0073,16.0073,32000.0
2006-01-04 11:15:00,19.19,19.19,19.11,19.12,9000.0,16.0156,16.0156,15.9488,15.9572,9000.0
2006-01-04 11:20:00,19.12,19.12,19.07,19.09,8000.0,15.9572,15.9572,15.9155,15.9321,8000.0
2006-01-04 11:25:00,19.1,19.11,19.1,19.11,5400.0,15.9405,15.9488,15.9405,15.9488,5400.0
2006-01-04 11:30:00,19.13,19.16,19.11,19.16,14000.0,15.9655,15.9906,15.9488,15.9906,14000.0
2006-01-04 11:35:00,19.15,19.16,19.14,19.14,23800.0,15.9822,15.9906,15.9739,15.9739,23800.0
2006-01-04 11:40:00,19.14,19.15,19.11,19.11,4200.0,15.9739,15.9822,15.9488,15.9488,4200.0
2006-01-04 11:45:00,19.1,19.13,19.08,19.1,7200.0,15.9405,15.9655,15.9238,15.9405,7200.0
2006-01-04 11:50:00,19.1,19.11,19.09,19.1,14200.0,15.9405,15.9488,15.9321,15.9405,14200.0
2006-01-04 11:55:00,19.09,19.09,19.02,19.05,18800.0,15.9321,15.9321,15.8737,15.8988,18800.0
2006-01-04 12:00:00,19.05,19.1,19.05,19.08,4400.0,15.8988,15.9405,15.8988,15.9238,4400.0
2006-01-04 12:05:00,19.08,19.1,19.08,19.1,4200.0,15.9238,15.9405,15.9238,15.9405,4200.0
2006-01-04 12:10:00,19.09,19.1,19.08,19.1,5600.0,15.9321,15.9405,15.9238,15.9405,5600.0
2006-01-04 12:15:00,19.1,19.11,19.1,19.11,1000.0,15.9405,15.9488,15.9405,15.9488,1000.0
2006-01-04 12:20:00,19.11,19.11,19.1,19.1,7000.0,15.9488,15.9488,15.9405,15.9405,7000.0
2006-01-04 12:25:00,19.1,19.1,19.1,19.1,800.0,15.9405,15.9405,15.9405,15.9405,800.0
2006-01-04 12:30:00,19.1,19.1,19.07,19.08,10800.0,15.9405,15.9405,15.9155,15.9238,10800.0
2006-01-04 12:35:00,19.08,19.1,19.08,19.09,4800.0,15.9238,15.9405,15.9238,15.9321,4800.0
2006-01-04 12:40:00,19.09,19.09,19.07,19.08,8600.0,15.9321,15.9321,15.9155,15.9238,8600.0
2006-01-04 12:45:00,19.08,19.08,19.06,19.06,800.0,15.9238,15.9238,15.9071,15.9071,800.0
2006-01-04 12:50:00,19.07,19.08,19.07,19.08,1800.0,15.9155,15.9238,15.9155,15.9238,1800.0
2006-01-04 12:55:00,19.08,19.09,19.07,19.07,5000.0,15.9238,15.9321,15.9155,15.9155,5000.0
2006-01-04 13:00:00,19.07,19.07,18.98,19.02,20600.0,15.9155,15.9155,15.8403,15.8737,20600.0
2006-01-04 13:05:00,19.02,19.03,19.02,19.03,5800.0,15.8737,15.8821,15.8737,15.8821,5800.0
2006-01-04 13:10:00,19.04,19.06,19.0,19.0,23400.0,15.8904,15.9071,15.857,15.857,23400.0
2006-01-04 13:15:00,19.03,19.04,19.0,19.04,14800.0,15.8821,15.8904,15.857,15.8904,14800.0
2006-01-04 13:20:00,19.04,19.05,19.03,19.03,8000.0,15.8904,15.8988,15.8821,15.8821,8000.0
2006-01-04 13:25:00,19.04,19.04,18.98,19.03,13800.0,15.8904,15.8904,15.8403,15.8821,13800.0
2006-01-04 13:30:00,19.03,19.03,18.98,18.99,29800.0,15.8821,15.8821,15.8403,15.8487,29800.0
2006-01-04 13:35:00,18.99,19.0,18.99,19.0,11600.0,15.8487,15.857,15.8487,15.857,11600.0
2006-01-04 13:40:00,19.0,19.0,18.98,18.99,20200.0,15.857,15.857,15.8403,15.8487,20200.0
2006-01-04 13:45:00,18.99,19.0,18.99,19.0,3200.0,15.8487,15.857,15.8487,15.857,3200.0
2006-01-04 13:50:00,18.99,19.0,18.95,18.97,44000.0,15.8487,15.857,15.8153,15.832,44000.0
2006-01-04 13:55:00,18.97,19.0,18.95,19.0,31400.0,15.832,15.857,15.8153,15.857,31400.0
2006-01-04 14:00:00,19.0,19.0,18.99,19.0,32400.0,15.857,15.857,15.8487,15.857,32400.0
2006-01-04 14:05:00,19.0,19.0,18.98,18.99,23600.0,15.857,15.857,15.8403,15.8487,23600.0
2006-01-04 14:10:00,18.99,19.02,18.99,19.0,12000.0,15.8487,15.8737,15.8487,15.857,12000.0
2006-01-04 14:15:00,19.01,19.03,19.01,19.03,11400.0,15.8654,15.8821,15.8654,15.8821,11400.0
2006-01-04 14:20:00,19.03,19.04,19.03,19.04,3400.0,15.8821,15.8904,15.8821,15.8904,3400.0
2006-01-04 14:25:00,19.04,19.09,19.03,19.09,19000.0,15.8904,15.9321,15.8821,15.9321,19000.0
2006-01-04 14:30:00,19.09,19.13,19.09,19.11,22800.0,15.9321,15.9655,15.9321,15.9488,22800.0
2006-01-04 14:35:00,19.11,19.12,19.09,19.09,19200.0,15.9488,15.9572,15.9321,15.9321,19200.0
2006-01-04 14:40:00,19.1,19.1,19.08,19.08,2800.0,15.9405,15.9405,15.9238,15.9238,2800.0
2006-01-04 14:45:00,19.1,19.11,19.1,19.11,13000.0,15.9405,15.9488,15.9405,15.9488,13000.0
2006-01-04 14:50:00,19.1,19.1,19.08,19.08,8800.0,15.9405,15.9405,15.9238,15.9238,8800.0
2006-01-04 14:55:00,19.09,19.09,19.07,19.07,3000.0,15.9321,15.9321,15.9155,15.9155,3000.0
2006-01-04 15:00:00,19.05,19.08,19.05,19.07,11200.0,15.8988,15.9238,15.8988,15.9155,11200.0
2006-01-04 15:05:00,19.08,19.1,19.07,19.1,26600.0,15.9238,15.9405,15.9155,15.9405,26600.0
2006-01-04 15:10:00,19.1,19.16,19.09,19.13,24200.0,15.9405,15.9906,15.9321,15.9655,24200.0
2006-01-04 15:15:00,19.13,19.13,19.11,19.11,7000.0,15.9655,15.9655,15.9488,15.9488,7000.0
2006-01-04 15:20:00,19.11,19.13,19.1,19.11,10600.0,15.9488,15.9655,15.9405,15.9488,10600.0
2006-01-04 15:25:00,19.12,19.16,19.12,19.13,22400.0,15.9572,15.9906,15.9572,15.9655,22400.0
2006-01-04 15:30:00,19.13,19.15,19.13,19.14,38400.0,15.9655,15.9822,15.9655,15.9739,38400.0
2006-01-04 15:35:00,19.14,19.17,19.13,19.17,32600.0,15.9739,15.9989,15.9655,15.9989,32600.0
2006-01-04 15:40:00,19.18,19.18,19.15,19.18,13800.0,16.0073,16.0073,15.9822,16.0073,13800.0
2006-01-04 15:45:00,19.2,19.24,19.2,19.22,10200.0,16.024,16.0573,16.024,16.0406,10200.0
2006-01-04 15:50:00,19.22,19.23,19.21,19.23,33200.0,16.0406,16.049,16.0323,16.049,33200.0
2006-01-04 15:55:00,19.23,19.24,19.22,19.23,30400.0,16.049,16.0573,16.0406,16.049,30400.0
2006-01-05 09:30:00,19.23,19.25,19.22,19.22,5000.0,16.049,16.0657,16.0406,16.0406,5000.0
2006-01-05 09:35:00,19.22,19.23,19.21,19.23,3800.0,16.0406,16.049,16.0323,16.049,3800.0
2006-01-05 09:40:00,19.21,19.21,19.2,19.2,6200.0,16.0323,16.0323,16.024,16.024,6200.0
2006-01-05 09:45:00,19.15,19.15,19.06,19.11,8600.0,15.9822,15.9822,15.9071,15.9488,8600.0
2006-01-05 09:50:00,19.12,19.17,19.12,19.17,2400.0,15.9572,15.9989,15.9572,15.9989,2400.0
2006-01-05 09:55:00,19.18,19.18,19.1,19.1,3800.0,16.0073,16.0073,15.9405,15.9405,3800.0
2006-01-05 10:00:00,19.11,19.13,19.1,19.12,7600.0,15.9488,15.9655,15.9405,15.9572,7600.0
2006-01-05 10:05:00,19.13,19.13,19.12,19.12,3200.0,15.9655,15.9655,15.9572,15.9572,3200.0
2006-01-05 10:10:00,19.1,19.11,19.09,19.11,2200.0,15.9405,15.9488,15.9321,15.9488,2200.0
2006-01-05 10:15:00,19.11,19.11,19.06,19.07,2800.0,15.9488,15.9488,15.9071,15.9155,2800.0
2006-01-05 10:20:00,19.09,19.11,19.07,19.11,2800.0,15.9321,15.9488,15.9155,15.9488,2800.0
2006-01-05 10:25:00,19.11,19.11,19.07,19.09,3800.0,15.9488,15.9488,15.9155,15.9321,3800.0
2006-01-05 10:30:00,19.1,19.11,19.1,19.11,6200.0,15.9405,15.9488,15.9405,15.9488,6200.0
2006-01-05 10:35:00,19.13,19.13,19.11,19.12,7000.0,15.9655,15.9655,15.9488,15.9572,7000.0
2006-01-05 10:40:00,19.13,19.14,19.12,19.12,8200.0,15.9655,15.9739,15.9572,15.9572,8200.0
2006-01-05 10:45:00,19.12,19.2,19.11,19.2,9600.0,15.9572,16.024,15.9488,16.024,9600.0
2006-01-05 10:50:00,19.21,19.21,19.2,19.21,7400.0,16.0323,16.0323,16.024,16.0323,7400.0
2006-01-05 10:55:00,19.21,19.25,19.21,19.25,3200.0,16.0323,16.0657,16.0323,16.0657,3200.0
2006-01-05 11:00:00,19.24,19.24,19.22,19.24,6000.0,16.0573,16.0573,16.0406,16.0573,6000.0
2006-01-05 11:05:00,19.22,19.23,19.21,19.23,5200.0,16.0406,16.049,16.0323,16.049,5200.0
2006-01-05 11:10:00,19.24,19.25,19.23,19.25,7600.0,16.0573,16.0657,16.049,16.0657,7600.0
2006-01-05 11:15:00,19.24,19.25,19.23,19.23,2800.0,16.0573,16.0657,16.049,16.049,2800.0
2006-01-05 11:20:00,19.23,19.23,19.18,19.19,2200.0,16.049,16.049,16.0073,16.0156,2200.0
2006-01-05 11:25:00,19.18,19.18,19.16,19.16,600.0,16.0073,16.0073,15.9906,15.9906,600.0
2006-01-05 11:30:00,19.15,19.15,19.13,19.13,3600.0,15.9822,15.9822,15.9655,15.9655,3600.0
2006-01-05 11:35:00,19.11,19.11,19.1,19.1,5200.0,15.9488,15.9488,15.9405,15.9405,5200.0
2006-01-05 11:40:00,19.08,19.08,19.07,19.07,1800.0,15.9238,15.9238,15.9155,15.9155,1800.0
2006-01-05 11:45:00,19.08,19.08,19.07,19.07,2800.0,15.9238,15.9238,15.9155,15.9155,2800.0
2006-01-05 11:50:00,19.07,19.1,19.07,19.1,5000.0,15.9155,15.9405,15.9155,15.9405,5000.0
2006-01-05 11:55:00,19.1,19.13,19.1,19.12,7400.0,15.9405,15.9655,15.9405,15.9572,7400.0
2006-01-05 12:00:00,19.09,19.13,19.09,19.12,7000.0,15.9321,15.9655,15.9321,15.9572,7000.0
2006-01-05 12:05:00,19.12,19.13,19.11,19.13,5000.0,15.9572,15.9655,15.9488,15.9655,5000.0
2006-01-05 12:10:00,19.13,19.15,19.12,19.15,4000.0,15.9655,15.9822,15.9572,15.9822,4000.0
2006-01-05 12:15:00,19.14,19.14,19.13,19.13,1400.0,15.9739,15.9739,15.9655,15.9655,1400.0
2006-01-05 12:20:00,19.13,19.16,19.13,19.16,3600.0,15.9655,15.9906,15.9655,15.9906,3600.0
2006-01-05 12:25:00,19.18,19.19,19.15,19.15,2000.0,16.0073,16.0156,15.9822,15.9822,2000.0
2006-01-05 12:30:00,19.17,19.17,19.15,19.16,2000.0,15.9989,15.9989,15.9822,15.9906,2000.0
2006-01-05 12:35:00,19.17,19.17,19.17,19.17,1000.0,15.9989,15.9989,15.9989,15.9989,1000.0
2006-01-05 12:40:00,19.17,19.17,19.17,19.17,3400.0,15.9989,15.9989,15.9989,15.9989,3400.0
2006-01-05 12:45:00,19.17,19.18,19.15,19.15,2400.0,15.9989,16.0073,15.9822,15.9822,2400.0
2006-01-05 12:50:00,19.17,19.17,19.15,19.17,4200.0,15.9989,15.9989,15.9822,15.9989,4200.0
2006-01-05 12:55:00,19.18,19.18,19.13,19.14,5200.0,16.0073,16.0073,15.9655,15.9739,5200.0
2006-01-05 13:00:00,19.13,19.16,19.13,19.14,1000.0,15.9655,15.9906,15.9655,15.9739,1000.0
2006-01-05 13:05:00,19.14,19.15,19.13,19.13,2400.0,15.9739,15.9822,15.9655,15.9655,2400.0
2006-01-05 13:10:00,19.13,19.15,19.13,19.15,3400.0,15.9655,15.9822,15.9655,15.9822,3400.0
2006-01-05 13:15:00,19.17,19.18,19.17,19.18,800.0,15.9989,16.0073,15.9989,16.0073,800.0
2006-01-05 13:20:00,19.18,19.2,19.09,19.13,37600.0,16.0073,16.024,15.9321,15.9655,37600.0
2006-01-05 13:25:00,19.14,19.15,19.1,19.14,11000.0,15.9739,15.9822,15.9405,15.9739,11000.0
2006-01-05 13:30:00,19.14,19.14,19.13,19.14,8000.0,15.9739,15.9739,15.9655,15.9739,8000.0
2006-01-05 13:35:00,19.14,19.14,19.07,19.08,4800.0,15.9739,15.9739,15.9155,15.9238,4800.0
2006-01-05 13:40:00,19.08,19.08,19.04,19.07,10800.0,15.9238,15.9238,15.8904,15.9155,10800.0
2006-01-05 13:45:00,19.07,19.08,19.07,19.08,3000.0,15.9155,15.9238,15.9155,15.9238,3000.0
2006-01-05 13:50:00,19.08,19.09,19.08,19.08,5400.0,15.9238,15.9321,15.9238,15.9238,5400.0
2006-01-05 13:55:00,19.08,19.11,19.08,19.11,6800.0,15.9238,15.9488,15.9238,15.9488,6800.0
2006-01-05 14:00:00,19.11,19.11,19.08,19.1,2800.0,15.9488,15.9488,15.9238,15.9405,2800.0
2006-01-05 14:05:00,19.09,19.11,19.09,19.09,1800.0,15.9321,15.9488,15.9321,15.9321,1800.0
2006-01-05 14:10:00,19.09,19.13,19.09,19.12,4200.0,15.9321,15.9655,15.9321,15.9572,4200.0
2006-01-05 14:15:00,19.13,19.14,19.11,19.13,5600.0,15.9655,15.9739,15.9488,15.9655,5600.0
2006-01-05 14:20:00,19.14,19.14,19.09,19.09,4600.0,15.9739,15.9739,15.9321,15.9321,4600.0
2006-01-05 14:25:00,19.07,19.1,19.07,19.09,1400.0,15.9155,15.9405,15.9155,15.9321,1400.0
2006-01-05 14:30:00,19.09,19.11,19.09,19.11,3400.0,15.9321,15.9488,15.9321,15.9488,3400.0
2006-01-05 14:35:00,19.1,19.11,19.09,19.1,6000.0,15.9405,15.9488,15.9321,15.9405,6000.0
2006-01-05 14:40:00,19.1,19.11,19.08,19.08,3400.0,15.9405,15.9488,15.9238,15.9238,3400.0
2006-01-05 14:45:00,19.08,19.09,19.05,19.08,5600.0,15.9238,15.9321,15.8988,15.9238,5600.0
2006-01-05 14:50:00,19.07,19.07,19.03,19.04,9000.0,15.9155,15.9155,15.8821,15.8904,9000.0
2006-01-05 14:55:00,19.05,19.09,19.04,19.09,12200.0,15.8988,15.9321,15.8904,15.9321,12200.0
2006-01-05 15:00:00,19.09,19.1,19.09,19.09,3000.0,15.9321,15.9405,15.9321,15.9321,3000.0
2006-01-05 15:05:00,19.07,19.07,19.05,19.05,2800.0,15.9155,15.9155,15.8988,15.8988,2800.0
2006-01-05 15:10:00,19.05,19.05,19.04,19.05,6200.0,15.8988,15.8988,15.8904,15.8988,6200.0
2006-01-05 15:15:00,19.05,19.09,19.05,19.08,4600.0,15.8988,15.9321,15.8988,15.9238,4600.0
2006-01-05 15:20:00,19.08,19.09,19.08,19.09,4600.0,15.9238,15.9321,15.9238,15.9321,4600.0
2006-01-05 15:25:00,19.08,19.1,19.08,19.09,7200.0,15.9238,15.9405,15.9238,15.9321,7200.0
2006-01-05 15:30:00,19.09,19.09,19.06,19.07,13200.0,15.9321,15.9321,15.9071,15.9155,13200.0
2006-01-05 15:35:00,19.07,19.08,19.07,19.07,6400.0,15.9155,15.9238,15.9155,15.9155,6400.0
2006-01-05 15:40:00,19.07,19.07,19.06,19.06,6400.0,15.9155,15.9155,15.9071,15.9071,6400.0
2006-01-05 15:45:00,19.06,19.06,19.03,19.05,6400.0,15.9071,15.9071,15.8821,15.8988,6400.0
2006-01-05 15:50:00,19.05,19.08,19.04,19.08,23400.0,15.8988,15.9238,15.8904,15.9238,23400.0
2006-01-05 15:55:00,19.08,19.1,19.06,19.07,18400.0,15.9238,15.9405,15.9071,15.9155,18400.0
2006-01-06 09:30:00,19.08,19.13,19.05,19.13,20200.0,15.9238,15.9655,15.8988,15.9655,20200.0
2006-01-06 09:35:00,19.13,19.13,19.11,19.12,16200.0,15.9655,15.9655,15.9488,15.9572,16200.0
2006-01-06 09:40:00,19.12,19.12,19.07,19.08,9200.0,15.9572,15.9572,15.9155,15.9238,9200.0
2006-01-06 09:45:00,19.07,19.07,18.97,19.02,12400.0,15.9155,15.9155,15.832,15.8737,12400.0
2006-01-06 09:50:00,19.02,19.02,18.91,18.91,12000.0,15.8737,15.8737,15.7819,15.7819,12000.0
2006-01-06 09:55:00,18.87,18.87,18.82,18.85,20000.0,15.7485,15.7485,15.7068,15.7318,20000.0
2006-01-06 10:00:00,18.85,18.85,18.82,18.82,9000.0,15.7318,15.7318,15.7068,15.7068,9000.0
2006-01-06 10:05:00,18.82,18.87,18.77,18.78,19200.0,15.7068,15.7485,15.6651,15.6734,19200.0
2006-01-06 10:10:00,18.8,18.84,18.8,18.84,2000.0,15.6901,15.7235,15.6901,15.7235,2000.0
2006-01-06 10:15:00,18.84,18.84,18.79,18.81,4000.0,15.7235,15.7235,15.6818,15.6985,4000.0
2006-01-06 10:20:00,18.81,18.82,18.78,18.81,12200.0,15.6985,15.7068,15.6734,15.6985,12200.0
2006-01-06 10:25:00,18.8,18.82,18.77,18.78,14000.0,15.6901,15.7068,15.6651,15.6734,14000.0
2006-01-06 10:30:00,18.78,18.8,18.77,18.77,10600.0,15.6734,15.6901,15.6651,15.6651,10600.0
2006-01-06 10:35:00,18.78,18.78,18.76,18.77,25200.0,15.6734,15.6734,15.6567,15.6651,25200.0
2006-01-06 10:40:00,18.77,18.77,18.76,18.77,6200.0,15.6651,15.6651,15.6567,15.6651,6200.0
2006-01-06 10:45:00,18.77,18.83,18.77,18.83,311600.0,15.6651,15.7152,15.6651,15.7152,311600.0
2006-01-06 10:50:00,18.83,18.83,18.81,18.82,3800.0,15.7152,15.7152,15.6985,15.7068,3800.0
2006-01-06 10:55:00,18.81,18.82,18.81,18.81,3200.0,15.6985,15.7068,15.6985,15.6985,3200.0
2006-01-06 11:00:00,18.8,18.8,18.76,18.77,5000.0,15.6901,15.6901,15.6567,15.6651,5000.0
2006-01-06 11:05:00,18.76,18.77,18.76,18.77,5600.0,15.6567,15.6651,15.6567,15.6651,5600.0
2006-01-06 11:10:00,18.76,18.76,18.73,18.73,28800.0,15.6567,15.6567,15.6317,15.6317,28800.0
2006-01-06 11:15:00,18.72,18.72,18.68,18.72,10000.0,15.6234,15.6234,15.59,15.6234,10000.0
2006-01-06 11:20:00,18.72,18.72,18.72,18.72,7800.0,15.6234,15.6234,15.6234,15.6234,7800.0
2006-01-06 11:25:00,18.72,18.73,18.71,18.73,19200.0,15.6234,15.6317,15.615,15.6317,19200.0
2006-01-06 11:30:00,18.73,18.73,18.72,18.72,32600.0,15.6317,15.6317,15.6234,15.6234,32600.0
2006-01-06 11:35:00,18.73,18.73,18.69,18.69,19200.0,15.6317,15.6317,15.5983,15.5983,19200.0
2006-01-06 11:40:00,18.7,18.7,18.69,18.7,21200.0,15.6067,15.6067,15.5983,15.6067,21200.0
2006-01-06 11:45:00,18.7,18.7,18.68,18.68,8200.0,15.6067,15.6067,15.59,15.59,8200.0
2006-01-06 11:50:00,18.68,18.7,18.68,18.7,7800.0,15.59,15.6067,15.59,15.6067,7800.0
2006-01-06 11:55:00,18.7,18.7,18.7,18.7,11200.0,15.6067,15.6067,15.6067,15.6067,11200.0
2006-01-06 12:00:00,18.7,18.73,18.7,18.72,67400.0,15.6067,15.6317,15.6067,15.6234,67400.0
2006-01-06 12:05:00,18.72,18.72,18.7,18.7,7400.0,15.6234,15.6234,15.6067,15.6067,7400.0
2006-01-06 12:10:00,18.7,18.7,18.69,18.7,8400.0,15.6067,15.6067,15.5983,15.6067,8400.0
2006-01-06 12:15:00,18.7,18.7,18.69,18.7,4600.0,15.6067,15.6067,15.5983,15.6067,4600.0
2006-01-06 12:20:00,18.7,18.71,18.7,18.71,14400.0,15.6067,15.615,15.6067,15.615,14400.0
2006-01-06 12:25:00,18.71,18.73,18.71,18.72,8200.0,15.615,15.6317,15.615,15.6234,8200.0
2006-01-06 12:30:00,18.73,18.73,18.72,18.72,10000.0,15.6317,15.6317,15.6234,15.6234,10000.0
2006-01-06 12:35:00,18.73,18.73,18.73,18.73,8600.0,15.6317,15.6317,15.6317,15.6317,8600.0
2006-01-06 12:40:00,18.73,18.75,18.73,18.74,8200.0,15.6317,15.6484,15.6317,15.64,8200.0
2006-01-06 12:45:00,18.74,18.74,18.72,18.74,15200.0,15.64,15.64,15.6234,15.64,15200.0
2006-01-06 12:50:00,18.74,18.74,18.7,18.71,26800.0,15.64,15.64,15.6067,15.615,26800.0
2006-01-06 12:55:00,18.71,18.72,18.7,18.72,11200.0,15.615,15.6234,15.6067,15.6234,11200.0
2006-01-06 13:00:00,18.7,18.71,18.7,18.71,1200.0,15.6067,15.615,15.6067,15.615,1200.0
2006-01-06 13:05:00,18.71,18.73,18.71,18.73,3600.0,15.615,15.6317,15.615,15.6317,3600.0
2006-01-06 13:10:00,18.72,18.72,18.69,18.7,9200.0,15.6234,15.6234,15.5983,15.6067,9200.0
2006-01-06 13:15:00,18.7,18.7,18.7,18.7,11400.0,15.6067,15.6067,15.6067,15.6067,11400.0
2006-01-06 13:20:00,18.69,18.7,18.69,18.69,8800.0,15.5983,15.6067,15.5983,15.5983,8800.0
2006-01-06 13:25:00,18.69,18.7,18.68,18.68,32600.0,15.5983,15.6067,15.59,15.59,32600.0
2006-01-06 13:30:00,18.68,18.68,18.6,18.61,20800.0,15.59,15.59,15.5232,15.5315,20800.0
2006-01-06 13:35:00,18.61,18.61,18.58,18.59,17800.0,15.5315,15.5315,15.5065,15.5149,17800.0
2006-01-06 13:40:00,18.59,18.59,18.51,18.51,55200.0,15.5149,15.5149,15.4481,15.4481,55200.0
2006-01-06 13:45:00,18.52,18.53,18.4,18.47,71000.0,15.4564,15.4648,15.3563,15.4147,71000.0
2006-01-06 13:50:00,18.47,18.48,18.4,18.48,116800.0,15.4147,15.4231,15.3563,15.4231,116800.0
2006-01-06 13:55:00,18.48,18.49,18.43,18.47,46800.0,15.4231,15.4314,15.3813,15.4147,46800.0
2006-01-06 14:00:00,18.47,18.47,18.43,18.45,22600.0,15.4147,15.4147,15.3813,15.398,22600.0
2006-01-06 14:05:00,18.45,18.52,18.45,18.52,39600.0,15.398,15.4564,15.398,15.4564,39600.0
2006-01-06 14:10:00,18.51,18.54,18.51,18.52,28800.0,15.4481,15.4731,15.4481,15.4564,28800.0
2006-01-06 14:15:00,18.53,18.54,18.48,18.5,26800.0,15.4648,15.4731,15.4231,15.4397,26800.0
2006-01-06 14:20:00,18.5,18.54,18.5,18.53,9000.0,15.4397,15.4731,15.4397,15.4648,9000.0
2006-01-06 14:25:00,18.53,18.54,18.53,18.53,11000.0,15.4648,15.4731,15.4648,15.4648,11000.0
2006-01-06 14:30:00,18.53,18.55,18.53,18.55,11200.0,15.4648,15.4815,15.4648,15.4815,11200.0
2006-01-06 14:35:00,18.56,18.56,18.54,18.55,12000.0,15.4898,15.4898,15.4731,15.4815,12000.0
2006-01-06 14:40:00,18.55,18.55,18.52,18.52,27800.0,15.4815,15.4815,15.4564,15.4564,27800.0
2006-01-06 14:45:00,18.52,18.55,18.5,18.5,22600.0,15.4564,15.4815,15.4397,15.4397,22600.0
2006-01-06 14:50:00,18.51,18.53,18.5,18.51,18200.0,15.4481,15.4648,15.4397,15.4481,18200.0
2006-01-06 14:55:00,18.51,18.51,18.5,18.5,14000.0,15.4481,15.4481,15.4397,15.4397,14000.0
2006-01-06 15:00:00,18.5,18.5,18.5,18.5,17800.0,15.4397,15.4397,15.4397,15.4397,17800.0
2006-01-06 15:05:00,18.5,18.5,18.49,18.5,40400.0,15.4397,15.4397,15.4314,15.4397,40400.0
2006-01-06 15:10:00,18.5,18.5,18.47,18.47,42800.0,15.4397,15.4397,15.4147,15.4147,42800.0
2006-01-06 15:15:00,18.48,18.49,18.44,18.45,58600.0,15.4231,15.4314,15.3897,15.398,58600.0
2006-01-06 15:20:00,18.45,18.45,18.41,18.43,123400.0,15.398,15.398,15.3646,15.3813,123400.0
2006-01-06 15:25:00,18.42,18.43,18.42,18.42,42400.0,15.373,15.3813,15.373,15.373,42400.0
2006-01-06 15:30:00,18.42,18.47,18.41,18.47,51000.0,15.373,15.4147,15.3646,15.4147,51000.0
2006-01-06 15:35:00,18.47,18.5,18.45,18.46,59200.0,15.4147,15.4397,15.398,15.4064,59200.0
2006-01-06 15:40:00,18.45,18.46,18.45,18.46,47400.0,15.398,15.4064,15.398,15.4064,47400.0
2006-01-06 15:45:00,18.46,18.46,18.45,18.46,45200.0,15.4064,15.4064,15.398,15.4064,45200.0
2006-01-06 15:50:00,18.46,18.46,18.45,18.46,45000.0,15.4064,15.4064,15.398,15.4064,45000.0
2006-01-06 15:55:00,18.46,18.46,18.43,18.43,127800.0,15.4064,15.4064,15.3813,15.3813,127800.0
2006-01-09 09:30:00,18.48,18.5,18.48,18.5,33800.0,15.4231,15.4397,15.4231,15.4397,33800.0
2006-01-09 09:35:00,18.58,18.75,18.58,18.73,13400.0,15.5065,15.6484,15.5065,15.6317,13400.0
2006-01-09 09:40:00,18.73,18.91,18.73,18.83,43400.0,15.6317,15.7819,15.6317,15.7152,43400.0
2006-01-09 09:45:00,18.85,18.9,18.83,18.83,29800.0,15.7318,15.7736,15.7152,15.7152,29800.0
2006-01-09 09:50:00,18.82,18.83,18.8,18.81,26800.0,15.7068,15.7152,15.6901,15.6985,26800.0
2006-01-09 09:55:00,18.8,18.85,18.75,18.85,19000.0,15.6901,15.7318,15.6484,15.7318,19000.0
2006-01-09 10:00:00,18.85,18.87,18.81,18.86,17200.0,15.7318,15.7485,15.6985,15.7402,17200.0
2006-01-09 10:05:00,18.86,18.88,18.86,18.88,10200.0,15.7402,15.7569,15.7402,15.7569,10200.0
2006-01-09 10:10:00,18.88,18.9,18.86,18.89,28200.0,15.7569,15.7736,15.7402,15.7652,28200.0
2006-01-09 10:15:00,18.88,18.88,18.86,18.86,10600.0,15.7569,15.7569,15.7402,15.7402,10600.0
2006-01-09 10:20:00,18.87,18.88,18.84,18.84,15400.0,15.7485,15.7569,15.7235,15.7235,15400.0
2006-01-09 10:25:00,18.85,18.88,18.85,18.88,18000.0,15.7318,15.7569,15.7318,15.7569,18000.0
2006-01-09 10:30:00,18.88,18.91,18.88,18.89,14400.0,15.7569,15.7819,15.7569,15.7652,14400.0
2006-01-09 10:35:00,18.89,18.97,18.89,18.95,28400.0,15.7652,15.832,15.7652,15.8153,28400.0
2006-01-09 10:40:00,18.96,19.0,18.94,18.95,25200.0,15.8237,15.857,15.807,15.8153,25200.0
2006-01-09 10:45:00,18.94,18.94,18.9,18.91,10400.0,15.807,15.807,15.7736,15.7819,10400.0
2006-01-09 10:50:00,18.92,18.92,18.88,18.9,9600.0,15.7903,15.7903,15.7569,15.7736,9600.0
2006-01-09 10:55:00,18.9,18.91,18.87,18.9,10000.0,15.7736,15.7819,15.7485,15.7736,10000.0
2006-01-09 11:00:00,18.9,18.92,18.89,18.89,34000.0,15.7736,15.7903,15.7652,15.7652,34000.0
2006-01-09 11:05:00,18.89,18.92,18.87,18.92,27400.0,15.7652,15.7903,15.7485,15.7903,27400.0
2006-01-09 11:10:00,18.92,18.92,18.91,18.92,13000.0,15.7903,15.7903,15.7819,15.7903,13000.0
2006-01-09 11:15:00,18.92,18.93,18.91,18.91,30600.0,15.7903,15.7986,15.7819,15.7819,30600.0
2006-01-09 11:20:00,18.91,18.93,18.9,18.9,34200.0,15.7819,15.7986,15.7736,15.7736,34200.0
2006-01-09 11:25:00,18.9,18.91,18.86,18.86,25400.0,15.7736,15.7819,15.7402,15.7402,25400.0
2006-01-09 11:30:00,18.85,18.86,18.84,18.86,41200.0,15.7318,15.7402,15.7235,15.7402,41200.0
2006-01-09 11:35:00,18.86,18.88,18.86,18.86,21600.0,15.7402,15.7569,15.7402,15.7402,21600.0
2006-01-09 11:40:00,18.86,18.88,18.86,18.88,16200.0,15.7402,15.7569,15.7402,15.7569,16200.0
2006-01-09 11:45:00,18.88,18.88,18.86,18.86,17200.0,15.7569,15.7569,15.7402,15.7402,17200.0
2006-01-09 11:50:00,18.86,18.86,18.85,18.85,7800.0,15.7402,15.7402,15.7318,15.7318,7800.0
2006-01-09 11:55:00,18.84,18.88,18.83,18.88,20000.0,15.7235,15.7569,15.7152,15.7569,20000.0
2006-01-09 12:00:00,18.88,18.88,18.85,18.85,18400.0,15.7569,15.7569,15.7318,15.7318,18400.0
2006-01-09 12:05:00,18.85,18.88,18.82,18.84,19200.0,15.7318,15.7569,15.7068,15.7235,19200.0
2006-01-09 12:10:00,18.85,18.86,18.85,18.85,3800.0,15.7318,15.7402,15.7318,15.7318,3800.0
2006-01-09 12:15:00,18.83,18.85,18.83,18.83,6000.0,15.7152,15.7318,15.7152,15.7152,6000.0
2006-01-09 12:20:00,18.81,18.81,18.76,18.81,14200.0,15.6985,15.6985,15.6567,15.6985,14200.0
2006-01-09 12:25:00,18.81,18.83,18.81,18.83,4800.0,15.6985,15.7152,15.6985,15.7152,4800.0
2006-01-09 12:30:00,18.84,18.84,18.82,18.82,2800.0,15.7235,15.7235,15.7068,15.7068,2800.0
2006-01-09 12:35:00,18.82,18.83,18.82,18.83,6400.0,15.7068,15.7152,15.7068,15.7152,6400.0
2006-01-09 12:40:00,18.82,18.83,18.82,18.83,9600.0,15.7068,15.7152,15.7068,15.7152,9600.0
2006-01-09 12:45:00,18.84,18.85,18.84,18.85,6000.0,15.7235,15.7318,15.7235,15.7318,6000.0
2006-01-09 12:50:00,18.85,18.86,18.85,18.86,6200.0,15.7318,15.7402,15.7318,15.7402,6200.0
2006-01-09 12:55:00,18.87,18.88,18.86,18.88,6600.0,15.7485,15.7569,15.7402,15.7569,6600.0
2006-01-09 13:00:00,18.88,18.92,18.88,18.92,13600.0,15.7569,15.7903,15.7569,15.7903,13600.0
2006-01-09 13:05:00,18.92,18.95,18.92,18.94,10000.0,15.7903,15.8153,15.7903,15.807,10000.0
2006-01-09 13:10:00,18.94,18.98,18.94,18.98,6200.0,15.807,15.8403,15.807,15.8403,6200.0
2006-01-09 13:15:00,18.98,19.03,18.98,19.0,16600.0,15.8403,15.8821,15.8403,15.857,16600.0
2006-01-09 13:20:00,18.99,19.01,18.99,19.0,8400.0,15.8487,15.8654,15.8487,15.857,8400.0
2006-01-09 13:25:00,19.0,19.01,19.0,19.01,8200.0,15.857,15.8654,15.857,15.8654,8200.0
2006-01-09 13:30:00,19.01,19.01,19.0,19.01,6200.0,15.8654,15.8654,15.857,15.8654,6200.0
2006-01-09 13:35:00,19.01,19.01,19.0,19.01,8000.0,15.8654,15.8654,15.857,15.8654,8000.0
2006-01-09 13:40:00,19.0,19.02,18.99,18.99,6800.0,15.857,15.8737,15.8487,15.8487,6800.0
2006-01-09 13:45:00,19.0,19.0,18.99,19.0,5000.0,15.857,15.857,15.8487,15.857,5000.0
2006-01-09 13:50:00,19.0,19.0,19.0,19.0,6400.0,15.857,15.857,15.857,15.857,6400.0
2006-01-09 13:55:00,18.99,19.0,18.98,18.98,6400.0,15.8487,15.857,15.8403,15.8403,6400.0
2006-01-09 14:00:00,18.98,18.99,18.98,18.98,3000.0,15.8403,15.8487,15.8403,15.8403,3000.0
2006-01-09 14:05:00,18.98,18.98,18.96,18.96,3400.0,15.8403,15.8403,15.8237,15.8237,3400.0
2006-01-09 14:10:00,18.96,18.96,18.95,18.96,6400.0,15.8237,15.8237,15.8153,15.8237,6400.0
2006-01-09 14:15:00,18.96,18.96,18.96,18.96,3600.0,15.8237,15.8237,15.8237,15.8237,3600.0
2006-01-09 14:20:00,18.96,18.97,18.95,18.96,12600.0,15.8237,15.832,15.8153,15.8237,12600.0
2006-01-09 14:25:00,18.96,18.96,18.93,18.93,6200.0,15.8237,15.8237,15.7986,15.7986,6200.0
2006-01-09 14:30:00,18.92,18.93,18.91,18.91,5800.0,15.7903,15.7986,15.7819,15.7819,5800.0
2006-01-09 14:35:00,18.91,18.93,18.9,18.9,5400.0,15.7819,15.7986,15.7736,15.7736,5400.0
2006-01-09 14:40:00,18.9,18.9,18.87,18.87,5800.0,15.7736,15.7736,15.7485,15.7485,5800.0
2006-01-09 14:45:00,18.86,18.87,18.86,18.86,4800.0,15.7402,15.7485,15.7402,15.7402,4800.0
2006-01-09 14:50:00,18.86,18.87,18.86,18.87,14200.0,15.7402,15.7485,15.7402,15.7485,14200.0
2006-01-09 14:55:00,18.87,18.88,18.87,18.88,8600.0,15.7485,15.7569,15.7485,15.7569,8600.0
2006-01-09 15:00:00,18.88,18.88,18.84,18.85,13400.0,15.7569,15.7569,15.7235,15.7318,13400.0
2006-01-09 15:05:00,18.85,18.87,18.85,18.86,13600.0,15.7318,15.7485,15.7318,15.7402,13600.0
2006-01-09 15:10:00,18.87,18.9,18.86,18.9,28200.0,15.7485,15.7736,15.7402,15.7736,28200.0
2006-01-09 15:15:00,18.9,18.9,18.89,18.89,6800.0,15.7736,15.7736,15.7652,15.7652,6800.0
2006-01-09 15:20:00,18.89,18.9,18.89,18.9,6200.0,15.7652,15.7736,15.7652,15.7736,6200.0
2006-01-09 15:25:00,18.89,18.92,18.89,18.92,41800.0,15.7652,15.7903,15.7652,15.7903,41800.0
2006-01-09 15:30:00,18.91,18.95,18.91,18.92,20000.0,15.7819,15.8153,15.7819,15.7903,20000.0
2006-01-09 15:35:00,18.92,18.92,18.87,18.9,29200.0,15.7903,15.7903,15.7485,15.7736,29200.0
2006-01-09 15:40:00,18.9,18.9,18.89,18.9,24200.0,15.7736,15.7736,15.7652,15.7736,24200.0
2006-01-09 15:45:00,18.9,18.92,18.89,18.89,37000.0,15.7736,15.7903,15.7652,15.7652,37000.0
2006-01-09 15:50:00,18.89,18.89,18.83,18.84,40600.0,15.7652,15.7652,15.7152,15.7235,40600.0
2006-01-09 15:55:00,18.83,18.89,18.81,18.89,40400.0,15.7152,15.7652,15.6985,15.7652,40400.0
2006-01-10 09:30:00,19.1,19.28,19.1,19.27,39200.0,15.9405,16.0907,15.9405,16.0824,39200.0
2006-01-10 09:35:00,19.24,19.25,19.17,19.22,14400.0,16.0573,16.0657,15.9989,16.0406,14400.0
2006-01-10 09:40:00,19.22,19.22,19.13,19.13,25200.0,16.0406,16.0406,15.9655,15.9655,25200.0
2006-01-10 09:45:00,19.13,19.21,19.11,19.21,16400.0,15.9655,16.0323,15.9488,16.0323,16400.0
2006-01-10 09:50:00,19.24,19.24,19.16,19.16,9400.0,16.0573,16.0573,15.9906,15.9906,9400.0
2006-01-10 09:55:00,19.16,19.3,19.16,19.3,19800.0,15.9906,16.1074,15.9906,16.1074,19800.0
2006-01-10 10:00:00,19.31,19.35,19.27,19.29,32000.0,16.1158,16.1491,16.0824,16.0991,32000.0
2006-01-10 10:05:00,19.28,19.33,19.25,19.32,18800.0,16.0907,16.1324,16.0657,16.1241,18800.0
2006-01-10 10:10:00,19.32,19.41,19.31,19.39,26600.0,16.1241,16.1992,16.1158,16.1825,26600.0
2006-01-10 10:15:00,19.4,19.42,19.38,19.41,6400.0,16.1909,16.2076,16.1742,16.1992,6400.0
2006-01-10 10:20:00,19.41,19.41,19.36,19.38,12600.0,16.1992,16.1992,16.1575,16.1742,12600.0
2006-01-10 10:25:00,19.39,19.42,19.39,19.42,19800.0,16.1825,16.2076,16.1825,16.2076,19800.0
2006-01-10 10:30:00,19.45,19.45,19.4,19.41,13800.0,16.2326,16.2326,16.1909,16.1992,13800.0
2006-01-10 10:35:00,19.39,19.43,19.39,19.42,5600.0,16.1825,16.2159,16.1825,16.2076,5600.0
2006-01-10 10:40:00,19.43,19.45,19.42,19.45,8200.0,16.2159,16.2326,16.2076,16.2326,8200.0
2006-01-10 10:45:00,19.45,19.47,19.36,19.37,21400.0,16.2326,16.2493,16.1575,16.1658,21400.0
2006-01-10 10:50:00,19.4,19.43,19.38,19.38,9400.0,16.1909,16.2159,16.1742,16.1742,9400.0
2006-01-10 10:55:00,19.39,19.42,19.39,19.42,5200.0,16.1825,16.2076,16.1825,16.2076,5200.0
2006-01-10 11:00:00,19.42,19.42,19.37,19.38,12200.0,16.2076,16.2076,16.1658,16.1742,12200.0
2006-01-10 11:05:00,19.38,19.38,19.36,19.36,4600.0,16.1742,16.1742,16.1575,16.1575,4600.0
2006-01-10 11:10:00,19.37,19.37,19.35,19.36,4800.0,16.1658,16.1658,16.1491,16.1575,4800.0
2006-01-10 11:15:00,19.36,19.36,19.36,19.36,5400.0,16.1575,16.1575,16.1575,16.1575,5400.0
2006-01-10 11:20:00,19.36,19.36,19.35,19.36,8800.0,16.1575,16.1575,16.1491,16.1575,8800.0
2006-01-10 11:25:00,19.36,19.4,19.36,19.38,7000.0,16.1575,16.1909,16.1575,16.1742,7000.0
2006-01-10 11:30:00,19.38,19.39,19.36,19.39,9000.0,16.1742,16.1825,16.1575,16.1825,9000.0
2006-01-10 11:35:00,19.4,19.43,19.4,19.43,12600.0,16.1909,16.2159,16.1909,16.2159,12600.0
2006-01-10 11:40:00,19.43,19.45,19.43,19.43,16200.0,16.2159,16.2326,16.2159,16.2159,16200.0
2006-01-10 11:45:00,19.44,19.44,19.41,19.41,8000.0,16.2242,16.2242,16.1992,16.1992,8000.0
2006-01-10 11:50:00,19.42,19.42,19.36,19.4,37600.0,16.2076,16.2076,16.1575,16.1909,37600.0
2006-01-10 11:55:00,19.39,19.4,19.35,19.36,12000.0,16.1825,16.1909,16.1491,16.1575,12000.0
2006-01-10 12:00:00,19.36,19.39,19.36,19.38,20000.0,16.1575,16.1825,16.1575,16.1742,20000.0
2006-01-10 12:05:00,19.38,19.38,19.35,19.35,8000.0,16.1742,16.1742,16.1491,16.1491,8000.0
2006-01-10 12:10:00,19.36,19.37,19.35,19.36,5600.0,16.1575,16.1658,16.1491,16.1575,5600.0
2006-01-10 12:15:00,19.37,19.38,19.36,19.36,8200.0,16.1658,16.1742,16.1575,16.1575,8200.0
2006-01-10 12:20:00,19.37,19.37,19.35,19.35,4200.0,16.1658,16.1658,16.1491,16.1491,4200.0
2006-01-10 12:25:00,19.36,19.36,19.33,19.33,8400.0,16.1575,16.1575,16.1324,16.1324,8400.0
2006-01-10 12:30:00,19.34,19.35,19.33,19.33,11600.0,16.1408,16.1491,16.1324,16.1324,11600.0
2006-01-10 12:35:00,19.34,19.36,19.34,19.36,11600.0,16.1408,16.1575,16.1408,16.1575,11600.0
2006-01-10 12:40:00,19.37,19.39,19.36,19.38,8400.0,16.1658,16.1825,16.1575,16.1742,8400.0
2006-01-10 12:45:00,19.39,19.39,19.35,19.37,13800.0,16.1825,16.1825,16.1491,16.1658,13800.0
2006-01-10 12:50:00,19.37,19.38,19.37,19.38,6400.0,16.1658,16.1742,16.1658,16.1742,6400.0
2006-01-10 12:55:00,19.38,19.39,19.36,19.39,7200.0,16.1742,16.1825,16.1575,16.1825,7200.0
2006-01-10 13:00:00,19.39,19.39,19.35,19.35,8200.0,16.1825,16.1825,16.1491,16.1491,8200.0
2006-01-10 13:05:00,19.36,19.38,19.35,19.38,9600.0,16.1575,16.1742,16.1491,16.1742,9600.0
2006-01-10 13:10:00,19.38,19.4,19.36,19.39,14000.0,16.1742,16.1909,16.1575,16.1825,14000.0
2006-01-10 13:15:00,19.4,19.4,19.39,19.4,13400.0,16.1909,16.1909,16.1825,16.1909,13400.0
2006-01-10 13:20:00,19.4,19.42,19.4,19.41,27000.0,16.1909,16.2076,16.1909,16.1992,27000.0
2006-01-10 13:25:00,19.43,19.43,19.42,19.42,6600.0,16.2159,16.2159,16.2076,16.2076,6600.0
2006-01-10 13:30:00,19.42,19.45,19.42,19.43,6200.0,16.2076,16.2326,16.2076,16.2159,6200.0
2006-01-10 13:35:00,19.44,19.48,19.44,19.48,8000.0,16.2242,16.2576,16.2242,16.2576,8000.0
2006-01-10 13:40:00,19.49,19.49,19.47,19.47,4600.0,16.266,16.266,16.2493,16.2493,4600.0
2006-01-10 13:45:00,19.48,19.5,19.48,19.5,15600.0,16.2576,16.2743,16.2576,16.2743,15600.0
2006-01-10 13:50:00,19.5,19.5,19.5,19.5,7800.0,16.2743,16.2743,16.2743,16.2743,7800.0
2006-01-10 13:55:00,19.5,19.53,19.5,19.53,12800.0,16.2743,16.2994,16.2743,16.2994,12800.0
2006-01-10 14:00:00,19.53,19.57,19.53,19.53,26000.0,16.2994,16.3327,16.2994,16.2994,26000.0
2006-01-10 14:05:00,19.53,19.53,19.49,19.53,11000.0,16.2994,16.2994,16.266,16.2994,11000.0
2006-01-10 14:10:00,19.53,19.55,19.53,19.53,8400.0,16.2994,16.3161,16.2994,16.2994,8400.0
2006-01-10 14:15:00,19.54,19.55,19.53,19.54,21000.0,16.3077,16.3161,16.2994,16.3077,21000.0
2006-01-10 14:20:00,19.53,19.55,19.53,19.54,15800.0,16.2994,16.3161,16.2994,16.3077,15800.0
2006-01-10 14:25:00,19.54,19.56,19.53,19.55,52600.0,16.3077,16.3244,16.2994,16.3161,52600.0
2006-01-10 14:30:00,19.53,19.53,19.41,19.42,22800.0,16.2994,16.2994,16.1992,16.2076,22800.0
2006-01-10 14:35:00,19.43,19.45,19.43,19.45,22400.0,16.2159,16.2326,16.2159,16.2326,22400.0
2006-01-10 14:40:00,19.46,19.49,19.46,19.49,20800.0,16.2409,16.266,16.2409,16.266,20800.0
2006-01-10 14:45:00,19.5,19.5,19.47,19.49,10800.0,16.2743,16.2743,16.2493,16.266,10800.0
2006-01-10 14:50:00,19.49,19.49,19.48,19.49,6200.0,16.266,16.266,16.2576,16.266,6200.0
2006-01-10 14:55:00,19.49,19.49,19.44,19.45,13200.0,16.266,16.266,16.2242,16.2326,13200.0
2006-01-10 15:00:00,19.45,19.45,19.43,19.43,6400.0,16.2326,16.2326,16.2159,16.2159,6400.0
2006-01-10 15:05:00,19.43,19.43,19.42,19.42,11000.0,16.2159,16.2159,16.2076,16.2076,11000.0
2006-01-10 15:10:00,19.41,19.43,19.41,19.43,22800.0,16.1992,16.2159,16.1992,16.2159,22800.0
2006-01-10 15:15:00,19.43,19.43,19.42,19.43,10800.0,16.2159,16.2159,16.2076,16.2159,10800.0
2006-01-10 15:20:00,19.43,19.43,19.42,19.43,22000.0,16.2159,16.2159,16.2076,16.2159,22000.0
2006-01-10 15:25:00,19.42,19.42,19.38,19.39,18000.0,16.2076,16.2076,16.1742,16.1825,18000.0
2006-01-10 15:30:00,19.4,19.4,19.35,19.37,13400.0,16.1909,16.1909,16.1491,16.1658,13400.0
2006-01-10 15:35:00,19.37,19.38,19.37,19.38,18600.0,16.1658,16.1742,16.1658,16.1742,18600.0
2006-01-10 15:40:00,19.37,19.38,19.37,19.38,18600.0,16.1658,16.1742,16.1658,16.1742,18600.0
2006-01-10 15:45:00,19.38,19.4,19.38,19.4,38600.0,16.1742,16.1909,16.1742,16.1909,38600.0
2006-01-10 15:50:00,19.4,19.41,19.39,19.41,52400.0,16.1909,16.1992,16.1825,16.1992,52400.0
2006-01-10 15:55:00,19.4,19.41,19.4,19.4,20600.0,16.1909,16.1992,16.1909,16.1909,20600.0
2006-01-11 09:35:00,19.88,20.11,19.88,20.0,99000.0,16.5915,16.7834,16.5915,16.6916,99000.0
2006-01-11 09:40:00,20.0,20.0,19.78,19.79,22200.0,16.6916,16.6916,16.508,16.5164,22200.0
2006-01-11 09:45:00,19.79,19.86,19.79,19.85,50000.0,16.5164,16.5748,16.5164,16.5664,50000.0
2006-01-11 09:50:00,19.85,19.86,19.8,19.81,77000.0,16.5664,16.5748,16.5247,16.533,77000.0
2006-01-11 09:55:00,19.81,19.81,19.73,19.73,18800.0,16.533,16.533,16.4663,16.4663,18800.0
2006-01-11 10:00:00,19.74,19.74,19.7,19.7,23200.0,16.4746,16.4746,16.4412,16.4412,23200.0
2006-01-11 10:05:00,19.7,19.71,19.64,19.67,11800.0,16.4412,16.4496,16.3912,16.4162,11800.0
2006-01-11 10:10:00,19.68,19.7,19.65,19.66,20000.0,16.4245,16.4412,16.3995,16.4079,20000.0
2006-01-11 10:15:00,19.66,19.66,19.64,19.65,66600.0,16.4079,16.4079,16.3912,16.3995,66600.0
2006-01-11 10:20:00,19.61,19.63,19.59,19.59,11600.0,16.3661,16.3828,16.3494,16.3494,11600.0
2006-01-11 10:25:00,19.59,19.59,19.47,19.48,11800.0,16.3494,16.3494,16.2493,16.2576,11800.0
2006-01-11 10:30:00,19.48,19.48,19.38,19.4,34800.0,16.2576,16.2576,16.1742,16.1909,34800.0
2006-01-11 10:35:00,19.4,19.4,19.38,19.4,8200.0,16.1909,16.1909,16.1742,16.1909,8200.0
2006-01-11 10:40:00,19.4,19.4,19.39,19.39,2600.0,16.1909,16.1909,16.1825,16.1825,2600.0
2006-01-11 10:45:00,19.38,19.38,19.38,19.38,5600.0,16.1742,16.1742,16.1742,16.1742,5600.0
2006-01-11 10:50:00,19.38,19.38,19.38,19.38,3000.0,16.1742,16.1742,16.1742,16.1742,3000.0
2006-01-11 10:55:00,19.38,19.38,19.36,19.37,5400.0,16.1742,16.1742,16.1575,16.1658,5400.0
2006-01-11 11:00:00,19.35,19.35,19.33,19.34,3800.0,16.1491,16.1491,16.1324,16.1408,3800.0
2006-01-11 11:05:00,19.36,19.38,19.36,19.36,7200.0,16.1575,16.1742,16.1575,16.1575,7200.0
2006-01-11 11:10:00,19.36,19.36,19.36,19.36,1400.0,16.1575,16.1575,16.1575,16.1575,1400.0
2006-01-11 11:15:00,19.36,19.38,19.36,19.36,7800.0,16.1575,16.1742,16.1575,16.1575,7800.0
2006-01-11 11:20:00,19.36,19.38,19.36,19.38,4000.0,16.1575,16.1742,16.1575,16.1742,4000.0
2006-01-11 11:25:00,19.36,19.36,19.36,19.36,6400.0,16.1575,16.1575,16.1575,16.1575,6400.0
2006-01-11 11:30:00,19.36,19.36,19.33,19.33,17000.0,16.1575,16.1575,16.1324,16.1324,17000.0
2006-01-11 11:35:00,19.31,19.32,19.3,19.31,9200.0,16.1158,16.1241,16.1074,16.1158,9200.0
2006-01-11 11:40:00,19.28,19.3,19.28,19.29,42000.0,16.0907,16.1074,16.0907,16.0991,42000.0
2006-01-11 11:45:00,19.28,19.28,19.25,19.26,19400.0,16.0907,16.0907,16.0657,16.074,19400.0
2006-01-11 11:50:00,19.27,19.3,19.27,19.3,16800.0,16.0824,16.1074,16.0824,16.1074,16800.0
2006-01-11 11:55:00,19.3,19.3,19.25,19.25,21200.0,16.1074,16.1074,16.0657,16.0657,21200.0
2006-01-11 12:00:00,19.25,19.28,19.25,19.28,1000.0,16.0657,16.0907,16.0657,16.0907,1000.0
2006-01-11 12:05:00,19.28,19.3,19.28,19.29,3600.0,16.0907,16.1074,16.0907,16.0991,3600.0
2006-01-11 12:10:00,19.29,19.29,19.28,19.28,2200.0,16.0991,16.0991,16.0907,16.0907,2200.0
2006-01-11 12:15:00,19.28,19.28,19.27,19.27,11400.0,16.0907,16.0907,16.0824,16.0824,11400.0
2006-01-11 12:20:00,19.27,19.27,19.27,19.27,11800.0,16.0824,16.0824,16.0824,16.0824,11800.0
2006-01-11 12:25:00,19.27,19.27,19.27,19.27,2400.0,16.0824,16.0824,16.0824,16.0824,2400.0
2006-01-11 12:30:00,19.27,19.27,19.27,19.27,1400.0,16.0824,16.0824,16.0824,16.0824,1400.0
2006-01-11 12:35:00,19.27,19.27,19.27,19.27,3200.0,16.0824,16.0824,16.0824,16.0824,3200.0
2006-01-11 12:40:00,19.27,19.28,19.25,19.28,15800.0,16.0824,16.0907,16.0657,16.0907,15800.0
2006-01-11 12:45:00,19.25,19.27,19.23,19.27,16800.0,16.0657,16.0824,16.049,16.0824,16800.0
2006-01-11 12:50:00,19.27,19.27,19.24,19.24,3800.0,16.0824,16.0824,16.0573,16.0573,3800.0
2006-01-11 12:55:00,19.22,19.22,19.12,19.16,35800.0,16.0406,16.0406,15.9572,15.9906,35800.0
2006-01-11 13:00:00,19.16,19.21,19.16,19.21,9000.0,15.9906,16.0323,15.9906,16.0323,9000.0
2006-01-11 13:05:00,19.21,19.25,19.21,19.21,6400.0,16.0323,16.0657,16.0323,16.0323,6400.0
2006-01-11 13:10:00,19.22,19.22,19.2,19.2,2400.0,16.0406,16.0406,16.024,16.024,2400.0
2006-01-11 13:15:00,19.2,19.2,19.11,19.13,22000.0,16.024,16.024,15.9488,15.9655,22000.0
2006-01-11 13:20:00,19.14,19.16,19.13,19.16,14800.0,15.9739,15.9906,15.9655,15.9906,14800.0
2006-01-11 13:25:00,19.16,19.16,19.15,19.15,11000.0,15.9906,15.9906,15.9822,15.9822,11000.0
2006-01-11 13:30:00,19.16,19.16,19.15,19.15,8600.0,15.9906,15.9906,15.9822,15.9822,8600.0
2006-01-11 13:35:00,19.15,19.2,19.15,19.2,12200.0,15.9822,16.024,15.9822,16.024,12200.0
2006-01-11 13:40:00,19.2,19.22,19.2,19.22,6200.0,16.024,16.0406,16.024,16.0406,6200.0
2006-01-11 13:45:00,19.22,19.22,19.2,19.21,2000.0,16.0406,16.0406,16.024,16.0323,2000.0
2006-01-11 13:50:00,19.21,19.22,19.21,19.22,1800.0,16.0323,16.0406,16.0323,16.0406,1800.0
2006-01-11 13:55:00,19.21,19.21,19.21,19.21,1000.0,16.0323,16.0323,16.0323,16.0323,1000.0
2006-01-11 14:00:00,19.21,19.23,19.2,19.23,23800.0,16.0323,16.049,16.024,16.049,23800.0
2006-01-11 14:05:00,19.25,19.27,19.25,19.26,5400.0,16.0657,16.0824,16.0657,16.074,5400.0
2006-01-11 14:10:00,19.26,19.33,19.26,19.29,7400.0,16.074,16.1324,16.074,16.0991,7400.0
2006-01-11 14:15:00,19.28,19.34,19.28,19.32,7400.0,16.0907,16.1408,16.0907,16.1241,7400.0
2006-01-11 14:20:00,19.32,19.36,19.31,19.36,10200.0,16.1241,16.1575,16.1158,16.1575,10200.0
2006-01-11 14:25:00,19.35,19.36,19.3,19.36,15400.0,16.1491,16.1575,16.1074,16.1575,15400.0
2006-01-11 14:30:00,19.36,19.4,19.36,19.4,21200.0,16.1575,16.1909,16.1575,16.1909,21200.0
2006-01-11 14:35:00,19.4,19.43,19.38,19.41,34800.0,16.1909,16.2159,16.1742,16.1992,34800.0
2006-01-11 14:40:00,19.41,19.51,19.41,19.5,30600.0,16.1992,16.2827,16.1992,16.2743,30600.0
2006-01-11 14:45:00,19.5,19.5,19.48,19.5,16200.0,16.2743,16.2743,16.2576,16.2743,16200.0
2006-01-11 14:50:00,19.5,19.52,19.48,19.5,17000.0,16.2743,16.291,16.2576,16.2743,17000.0
2006-01-11 14:55:00,19.5,19.55,19.5,19.52,4600.0,16.2743,16.3161,16.2743,16.291,4600.0
2006-01-11 15:00:00,19.52,19.53,19.52,19.53,3000.0,16.291,16.2994,16.291,16.2994,3000.0
2006-01-11 15:05:00,19.53,19.53,19.5,19.5,11200.0,16.2994,16.2994,16.2743,16.2743,11200.0
2006-01-11 15:10:00,19.5,19.52,19.5,19.51,11600.0,16.2743,16.291,16.2743,16.2827,11600.0
2006-01-11 15:15:00,19.51,19.52,19.51,19.52,4000.0,16.2827,16.291,16.2827,16.291,4000.0
2006-01-11 15:20:00,19.5,19.5,19.49,19.49,10600.0,16.2743,16.2743,16.266,16.266,10600.0
2006-01-11 15:25:00,19.49,19.51,19.48,19.51,43600.0,16.266,16.2827,16.2576,16.2827,43600.0
2006-01-11 15:30:00,19.51,19.52,19.49,19.49,15400.0,16.2827,16.291,16.266,16.266,15400.0
2006-01-11 15:35:00,19.49,19.49,19.47,19.47,11600.0,16.266,16.266,16.2493,16.2493,11600.0
2006-01-11 15:40:00,19.46,19.46,19.43,19.43,16200.0,16.2409,16.2409,16.2159,16.2159,16200.0
2006-01-11 15:45:00,19.43,19.47,19.43,19.47,23000.0,16.2159,16.2493,16.2159,16.2493,23000.0
2006-01-11 15:50:00,19.47,19.5,19.44,19.45,21400.0,16.2493,16.2743,16.2242,16.2326,21400.0
2006-01-11 15:55:00,19.45,19.53,19.45,19.49,39800.0,16.2326,16.2994,16.2326,16.266,39800.0
2006-01-12 09:30:00,19.54,19.56,19.54,19.56,17400.0,16.3077,16.3244,16.3077,16.3244,17400.0
2006-01-12 09:35:00,19.52,19.56,19.49,19.55,59400.0,16.291,16.3244,16.266,16.3161,59400.0
2006-01-12 09:40:00,19.53,19.6,19.53,19.6,5200.0,16.2994,16.3578,16.2994,16.3578,5200.0
2006-01-12 09:45:00,19.59,19.59,19.54,19.54,2800.0,16.3494,16.3494,16.3077,16.3077,2800.0
2006-01-12 09:50:00,19.54,19.56,19.53,19.56,8600.0,16.3077,16.3244,16.2994,16.3244,8600.0
2006-01-12 09:55:00,19.54,19.55,19.48,19.49,12200.0,16.3077,16.3161,16.2576,16.266,12200.0
2006-01-12 10:00:00,19.49,19.5,19.48,19.49,34200.0,16.266,16.2743,16.2576,16.266,34200.0
2006-01-12 10:05:00,19.49,19.49,19.48,19.49,24000.0,16.266,16.266,16.2576,16.266,24000.0
2006-01-12 10:10:00,19.49,19.49,19.43,19.43,15600.0,16.266,16.266,16.2159,16.2159,15600.0
2006-01-12 10:15:00,19.43,19.46,19.39,19.4,6800.0,16.2159,16.2409,16.1825,16.1909,6800.0
2006-01-12 10:20:00,19.39,19.39,19.35,19.36,15800.0,16.1825,16.1825,16.1491,16.1575,15800.0
2006-01-12 10:25:00,19.36,19.39,19.36,19.38,6000.0,16.1575,16.1825,16.1575,16.1742,6000.0
2006-01-12 10:30:00,19.38,19.4,19.36,19.39,8200.0,16.1742,16.1909,16.1575,16.1825,8200.0
2006-01-12 10:35:00,19.37,19.39,19.36,19.37,14600.0,16.1658,16.1825,16.1575,16.1658,14600.0
2006-01-12 10:40:00,19.36,19.36,19.33,19.35,6800.0,16.1575,16.1575,16.1324,16.1491,6800.0
2006-01-12 10:45:00,19.33,19.35,19.33,19.35,1800.0,16.1324,16.1491,16.1324,16.1491,1800.0
2006-01-12 10:50:00,19.34,19.34,19.3,19.31,9600.0,16.1408,16.1408,16.1074,16.1158,9600.0
2006-01-12 10:55:00,19.31,19.34,19.27,19.31,20000.0,16.1158,16.1408,16.0824,16.1158,20000.0
2006-01-12 11:00:00,19.3,19.3,19.23,19.29,11000.0,16.1074,16.1074,16.049,16.0991,11000.0
2006-01-12 11:05:00,19.28,19.32,19.28,19.32,7800.0,16.0907,16.1241,16.0907,16.1241,7800.0
2006-01-12 11:10:00,19.32,19.34,19.31,19.33,5000.0,16.1241,16.1408,16.1158,16.1324,5000.0
2006-01-12 11:15:00,19.33,19.33,19.3,19.3,1200.0,16.1324,16.1324,16.1074,16.1074,1200.0
2006-01-12 11:20:00,19.28,19.32,19.26,19.3,14200.0,16.0907,16.1241,16.074,16.1074,14200.0
2006-01-12 11:25:00,19.28,19.31,19.27,19.3,24600.0,16.0907,16.1158,16.0824,16.1074,24600.0
2006-01-12 11:30:00,19.29,19.29,19.25,19.25,5400.0,16.0991,16.0991,16.0657,16.0657,5400.0
2006-01-12 11:35:00,19.26,19.26,19.18,19.18,12000.0,16.074,16.074,16.0073,16.0073,12000.0
2006-01-12 11:40:00,19.18,19.18,19.18,19.18,6600.0,16.0073,16.0073,16.0073,16.0073,6600.0
2006-01-12 11:45:00,19.18,19.18,19.15,19.16,8200.0,16.0073,16.0073,15.9822,15.9906,8200.0
2006-01-12 11:50:00,19.16,19.17,19.16,19.17,8000.0,15.9906,15.9989,15.9906,15.9989,8000.0
2006-01-12 11:55:00,19.17,19.18,19.16,19.18,21600.0,15.9989,16.0073,15.9906,16.0073,21600.0
2006-01-12 12:00:00,19.18,19.27,19.18,19.26,33400.0,16.0073,16.0824,16.0073,16.074,33400.0
2006-01-12 12:05:00,19.25,19.27,19.24,19.25,19400.0,16.0657,16.0824,16.0573,16.0657,19400.0
2006-01-12 12:10:00,19.26,19.26,19.25,19.25,1600.0,16.074,16.074,16.0657,16.0657,1600.0
2006-01-12 12:15:00,19.25,19.29,19.25,19.29,32600.0,16.0657,16.0991,16.0657,16.0991,32600.0
2006-01-12 12:20:00,19.29,19.29,19.27,19.28,9000.0,16.0991,16.0991,16.0824,16.0907,9000.0
2006-01-12 12:25:00,19.27,19.28,19.25,19.25,5200.0,16.0824,16.0907,16.0657,16.0657,5200.0
2006-01-12 12:30:00,19.25,19.26,19.25,19.26,34000.0,16.0657,16.074,16.0657,16.074,34000.0
2006-01-12 12:35:00,19.26,19.27,19.25,19.26,4800.0,16.074,16.0824,16.0657,16.074,4800.0
2006-01-12 12:40:00,19.26,19.26,19.25,19.26,28600.0,16.074,16.074,16.0657,16.074,28600.0
2006-01-12 12:45:00,19.26,19.26,19.26,19.26,800.0,16.074,16.074,16.074,16.074,800.0
2006-01-12 12:50:00,19.26,19.26,19.23,19.25,20600.0,16.074,16.074,16.049,16.0657,20600.0
2006-01-12 12:55:00,19.24,19.25,19.24,19.25,6800.0,16.0573,16.0657,16.0573,16.0657,6800.0
2006-01-12 13:00:00,19.25,19.25,19.24,19.25,2200.0,16.0657,16.0657,16.0573,16.0657,2200.0
2006-01-12 13:05:00,19.25,19.25,19.24,19.24,2400.0,16.0657,16.0657,16.0573,16.0573,2400.0
2006-01-12 13:10:00,19.24,19.24,19.23,19.23,2800.0,16.0573,16.0573,16.049,16.049,2800.0
2006-01-12 13:15:00,19.22,19.23,19.21,19.22,9400.0,16.0406,16.049,16.0323,16.0406,9400.0
2006-01-12 13:20:00,19.21,19.22,19.21,19.22,1400.0,16.0323,16.0406,16.0323,16.0406,1400.0
2006-01-12 13:25:00,19.21,19.21,19.2,19.21,4800.0,16.0323,16.0323,16.024,16.0323,4800.0
2006-01-12 13:30:00,19.21,19.22,19.21,19.22,7800.0,16.0323,16.0406,16.0323,16.0406,7800.0
2006-01-12 13:35:00,19.22,19.22,19.21,19.22,800.0,16.0406,16.0406,16.0323,16.0406,800.0
2006-01-12 13:40:00,19.22,19.26,19.22,19.26,21600.0,16.0406,16.074,16.0406,16.074,21600.0
2006-01-12 13:45:00,19.25,19.26,19.25,19.26,1200.0,16.0657,16.074,16.0657,16.074,1200.0
2006-01-12 13:50:00,19.25,19.26,19.25,19.26,13600.0,16.0657,16.074,16.0657,16.074,13600.0
2006-01-12 13:55:00,19.26,19.27,19.25,19.26,15800.0,16.074,16.0824,16.0657,16.074,15800.0
2006-01-12 14:00:00,19.25,19.26,19.2,19.2,7800.0,16.0657,16.074,16.024,16.024,7800.0
2006-01-12 14:05:00,19.21,19.22,19.21,19.21,5800.0,16.0323,16.0406,16.0323,16.0323,5800.0
2006-01-12 14:10:00,19.21,19.21,19.18,19.18,3200.0,16.0323,16.0323,16.0073,16.0073,3200.0
2006-01-12 14:15:00,19.18,19.18,19.16,19.16,18400.0,16.0073,16.0073,15.9906,15.9906,18400.0
2006-01-12 14:20:00,19.15,19.2,19.15,19.18,36400.0,15.9822,16.024,15.9822,16.0073,36400.0
2006-01-12 14:25:00,19.18,19.2,19.18,19.2,8600.0,16.0073,16.024,16.0073,16.024,8600.0
2006-01-12 14:30:00,19.2,19.2,19.18,19.18,2000.0,16.024,16.024,16.0073,16.0073,2000.0
2006-01-12 14:35:00,19.18,19.2,19.18,19.19,4200.0,16.0073,16.024,16.0073,16.0156,4200.0
2006-01-12 14:40:00,19.2,19.23,19.2,19.21,9800.0,16.024,16.049,16.024,16.0323,9800.0
2006-01-12 14:45:00,19.2,19.21,19.2,19.2,6000.0,16.024,16.0323,16.024,16.024,6000.0
2006-01-12 14:50:00,19.2,19.21,19.2,19.2,13600.0,16.024,16.0323,16.024,16.024,13600.0
2006-01-12 14:55:00,19.2,19.2,19.2,19.2,4600.0,16.024,16.024,16.024,16.024,4600.0
2006-01-12 15:00:00,19.2,19.21,19.19,19.21,13200.0,16.024,16.0323,16.0156,16.0323,13200.0
2006-01-12 15:05:00,19.21,19.25,19.21,19.24,17000.0,16.0323,16.0657,16.0323,16.0573,17000.0
2006-01-12 15:10:00,19.23,19.25,19.23,19.25,11200.0,16.049,16.0657,16.049,16.0657,11200.0
2006-01-12 15:15:00,19.25,19.25,19.21,19.24,25800.0,16.0657,16.0657,16.0323,16.0573,25800.0
2006-01-12 15:20:00,19.24,19.25,19.24,19.24,14000.0,16.0573,16.0657,16.0573,16.0573,14000.0
2006-01-12 15:25:00,19.24,19.24,19.21,19.21,36800.0,16.0573,16.0573,16.0323,16.0323,36800.0
2006-01-12 15:30:00,19.21,19.24,19.21,19.24,28000.0,16.0323,16.0573,16.0323,16.0573,28000.0
2006-01-12 15:35:00,19.24,19.25,19.23,19.25,18000.0,16.0573,16.0657,16.049,16.0657,18000.0
2006-01-12 15:40:00,19.24,19.25,19.22,19.22,13600.0,16.0573,16.0657,16.0406,16.0406,13600.0
2006-01-12 15:45:00,19.22,19.23,19.22,19.22,16600.0,16.0406,16.049,16.0406,16.0406,16600.0
2006-01-12 15:50:00,19.21,19.24,19.21,19.22,22000.0,16.0323,16.0573,16.0323,16.0406,22000.0
2006-01-12 15:55:00,19.2,19.24,19.2,19.22,16200.0,16.024,16.0573,16.024,16.0406,16200.0
2006-01-13 09:30:00,19.3,19.31,19.25,19.31,22200.0,16.1074,16.1158,16.0657,16.1158,22200.0
2006-01-13 09:35:00,19.31,19.34,19.31,19.33,14800.0,16.1158,16.1408,16.1158,16.1324,14800.0
2006-01-13 09:40:00,19.32,19.36,19.28,19.28,14400.0,16.1241,16.1575,16.0907,16.0907,14400.0
2006-01-13 09:45:00,19.28,19.31,19.28,19.3,4200.0,16.0907,16.1158,16.0907,16.1074,4200.0
2006-01-13 09:50:00,19.31,19.32,19.31,19.32,1800.0,16.1158,16.1241,16.1158,16.1241,1800.0
2006-01-13 09:55:00,19.32,19.33,19.31,19.31,7800.0,16.1241,16.1324,16.1158,16.1158,7800.0
2006-01-13 10:00:00,19.31,19.31,19.27,19.27,11400.0,16.1158,16.1158,16.0824,16.0824,11400.0
2006-01-13 10:05:00,19.27,19.3,19.25,19.28,8000.0,16.0824,16.1074,16.0657,16.0907,8000.0
2006-01-13 10:10:00,19.28,19.29,19.28,19.28,7800.0,16.0907,16.0991,16.0907,16.0907,7800.0
2006-01-13 10:15:00,19.25,19.27,19.18,19.23,6000.0,16.0657,16.0824,16.0073,16.049,6000.0
2006-01-13 10:20:00,19.22,19.28,19.22,19.28,16400.0,16.0406,16.0907,16.0406,16.0907,16400.0
2006-01-13 10:25:00,19.28,19.29,19.28,19.29,3000.0,16.0907,16.0991,16.0907,16.0991,3000.0
2006-01-13 10:30:00,19.28,19.3,19.28,19.29,7000.0,16.0907,16.1074,16.0907,16.0991,7000.0
2006-01-13 10:35:00,19.29,19.29,19.25,19.25,9400.0,16.0991,16.0991,16.0657,16.0657,9400.0
2006-01-13 10:40:00,19.25,19.25,19.25,19.25,2600.0,16.0657,16.0657,16.0657,16.0657,2600.0
2006-01-13 10:45:00,19.25,19.25,19.23,19.25,6400.0,16.0657,16.0657,16.049,16.0657,6400.0
2006-01-13 10:50:00,19.25,19.28,19.24,19.28,8200.0,16.0657,16.0907,16.0573,16.0907,8200.0
2006-01-13 10:55:00,19.28,19.28,19.25,19.27,3800.0,16.0907,16.0907,16.0657,16.0824,3800.0
2006-01-13 11:00:00,19.26,19.26,19.24,19.24,4200.0,16.074,16.074,16.0573,16.0573,4200.0
2006-01-13 11:05:00,19.24,19.25,19.24,19.25,9800.0,16.0573,16.0657,16.0573,16.0657,9800.0
2006-01-13 11:10:00,19.25,19.27,19.23,19.25,9200.0,16.0657,16.0824,16.049,16.0657,9200.0
2006-01-13 11:15:00,19.23,19.23,19.23,19.23,400.0,16.049,16.049,16.049,16.049,400.0
2006-01-13 11:20:00,19.23,19.27,19.22,19.27,14400.0,16.049,16.0824,16.0406,16.0824,14400.0
2006-01-13 11:25:00,19.25,19.25,19.25,19.25,2000.0,16.0657,16.0657,16.0657,16.0657,2000.0
2006-01-13 11:30:00,19.25,19.25,19.25,19.25,200.0,16.0657,16.0657,16.0657,16.0657,200.0
2006-01-13 11:35:00,19.24,19.24,19.22,19.22,5400.0,16.0573,16.0573,16.0406,16.0406,5400.0
2006-01-13 11:40:00,19.21,19.21,19.21,19.21,1200.0,16.0323,16.0323,16.0323,16.0323,1200.0
2006-01-13 11:45:00,19.21,19.21,19.15,19.15,4800.0,16.0323,16.0323,15.9822,15.9822,4800.0
2006-01-13 11:50:00,19.15,19.15,19.13,19.14,1800.0,15.9822,15.9822,15.9655,15.9739,1800.0
2006-01-13 11:55:00,19.14,19.14,19.14,19.14,4600.0,15.9739,15.9739,15.9739,15.9739,4600.0
2006-01-13 12:00:00,19.13,19.13,19.1,19.11,7200.0,15.9655,15.9655,15.9405,15.9488,7200.0
2006-01-13 12:05:00,19.1,19.1,19.04,19.06,11800.0,15.9405,15.9405,15.8904,15.9071,11800.0
2006-01-13 12:10:00,19.06,19.11,19.05,19.11,10200.0,15.9071,15.9488,15.8988,15.9488,10200.0
2006-01-13 12:15:00,19.11,19.15,19.1,19.13,7600.0,15.9488,15.9822,15.9405,15.9655,7600.0
2006-01-13 12:20:00,19.11,19.22,19.11,19.22,13600.0,15.9488,16.0406,15.9488,16.0406,13600.0
2006-01-13 12:25:00,19.2,19.22,19.18,19.21,14000.0,16.024,16.0406,16.0073,16.0323,14000.0
2006-01-13 12:30:00,19.21,19.21,19.21,19.21,0.0,16.0323,16.0323,16.0323,16.0323,0.0
2006-01-13 12:35:00,19.18,19.18,19.18,19.18,1200.0,16.0073,16.0073,16.0073,16.0073,1200.0
2006-01-13 12:40:00,19.18,19.18,19.11,19.11,12200.0,16.0073,16.0073,15.9488,15.9488,12200.0
2006-01-13 12:45:00,19.11,19.11,19.06,19.06,4200.0,15.9488,15.9488,15.9071,15.9071,4200.0
2006-01-13 12:50:00,19.06,19.07,19.06,19.07,2600.0,15.9071,15.9155,15.9071,15.9155,2600.0
2006-01-13 12:55:00,19.06,19.06,19.0,19.0,9600.0,15.9071,15.9071,15.857,15.857,9600.0
2006-01-13 13:00:00,19.0,19.09,19.0,19.08,16600.0,15.857,15.9321,15.857,15.9238,16600.0
2006-01-13 13:05:00,19.08,19.08,19.08,19.08,0.0,15.9238,15.9238,15.9238,15.9238,0.0
2006-01-13 13:10:00,19.08,19.08,19.05,19.05,3600.0,15.9238,15.9238,15.8988,15.8988,3600.0
2006-01-13 13:15:00,19.05,19.05,19.03,19.03,1000.0,15.8988,15.8988,15.8821,15.8821,1000.0
2006-01-13 13:20:00,19.02,19.03,19.0,19.0,3800.0,15.8737,15.8821,15.857,15.857,3800.0
2006-01-13 13:25:00,18.99,18.99,18.98,18.99,3600.0,15.8487,15.8487,15.8403,15.8487,3600.0
2006-01-13 13:30:00,18.99,19.02,18.99,19.02,13600.0,15.8487,15.8737,15.8487,15.8737,13600.0
2006-01-13 13:35:00,19.02,19.02,19.0,19.0,4400.0,15.8737,15.8737,15.857,15.857,4400.0
2006-01-13 13:40:00,18.99,19.0,18.99,19.0,2600.0,15.8487,15.857,15.8487,15.857,2600.0
2006-01-13 13:45:00,19.0,19.0,18.99,18.99,3800.0,15.857,15.857,15.8487,15.8487,3800.0
2006-01-13 13:50:00,18.99,19.01,18.99,19.01,6800.0,15.8487,15.8654,15.8487,15.8654,6800.0
2006-01-13 13:55:00,19.01,19.02,18.99,18.99,10600.0,15.8654,15.8737,15.8487,15.8487,10600.0
2006-01-13 14:00:00,18.99,19.0,18.98,19.0,16600.0,15.8487,15.857,15.8403,15.857,16600.0
2006-01-13 14:05:00,19.0,19.01,19.0,19.01,6600.0,15.857,15.8654,15.857,15.8654,6600.0
2006-01-13 14:10:00,19.0,19.0,18.99,19.0,6600.0,15.857,15.857,15.8487,15.857,6600.0
2006-01-13 14:15:00,19.0,19.08,19.0,19.07,18600.0,15.857,15.9238,15.857,15.9155,18600.0
2006-01-13 14:20:00,19.07,19.07,19.03,19.04,4400.0,15.9155,15.9155,15.8821,15.8904,4400.0
2006-01-13 14:25:00,19.04,19.05,19.04,19.04,6000.0,15.8904,15.8988,15.8904,15.8904,6000.0
2006-01-13 14:30:00,19.05,19.07,19.05,19.07,3600.0,15.8988,15.9155,15.8988,15.9155,3600.0
2006-01-13 14:35:00,19.07,19.07,19.05,19.06,7200.0,15.9155,15.9155,15.8988,15.9071,7200.0
2006-01-13 14:40:00,19.05,19.07,19.04,19.07,9600.0,15.8988,15.9155,15.8904,15.9155,9600.0
2006-01-13 14:45:00,19.07,19.07,19.04,19.05,8600.0,15.9155,15.9155,15.8904,15.8988,8600.0
2006-01-13 14:50:00,19.04,19.04,19.03,19.04,13000.0,15.8904,15.8904,15.8821,15.8904,13000.0
2006-01-13 14:55:00,19.04,19.06,19.03,19.03,12400.0,15.8904,15.9071,15.8821,15.8821,12400.0
2006-01-13 15:00:00,19.04,19.06,19.03,19.05,15200.0,15.8904,15.9071,15.8821,15.8988,15200.0
2006-01-13 15:05:00,19.06,19.07,19.05,19.05,15600.0,15.9071,15.9155,15.8988,15.8988,15600.0
2006-01-13 15:10:00,19.07,19.08,19.05,19.07,11200.0,15.9155,15.9238,15.8988,15.9155,11200.0
2006-01-13 15:15:00,19.08,19.08,19.06,19.08,7800.0,15.9238,15.9238,15.9071,15.9238,7800.0
2006-01-13 15:20:00,19.08,19.11,19.08,19.11,13000.0,15.9238,15.9488,15.9238,15.9488,13000.0
2006-01-13 15:25:00,19.1,19.11,19.06,19.1,25800.0,15.9405,15.9488,15.9071,15.9405,25800.0
2006-01-13 15:30:00,19.08,19.1,19.07,19.1,17600.0,15.9238,15.9405,15.9155,15.9405,17600.0
2006-01-13 15:35:00,19.09,19.1,19.07,19.07,32800.0,15.9321,15.9405,15.9155,15.9155,32800.0
2006-01-13 15:40:00,19.07,19.1,19.05,19.09,13400.0,15.9155,15.9405,15.8988,15.9321,13400.0
2006-01-13 15:45:00,19.08,19.08,19.04,19.07,46200.0,15.9238,15.9238,15.8904,15.9155,46200.0
2006-01-13 15:50:00,19.08,19.13,19.06,19.11,14200.0,15.9238,15.9655,15.9071,15.9488,14200.0
2006-01-13 15:55:00,19.11,19.11,19.08,19.1,37000.0,15.9488,15.9488,15.9238,15.9405,37000.0
2006-01-17 09:30:00,19.03,19.04,19.03,19.04,13000.0,15.8821,15.8904,15.8821,15.8904,13000.0
2006-01-17 09:35:00,19.04,19.08,19.04,19.08,4600.0,15.8904,15.9238,15.8904,15.9238,4600.0
2006-01-17 09:40:00,19.1,19.1,19.08,19.1,5400.0,15.9405,15.9405,15.9238,15.9405,5400.0
2006-01-17 09:45:00,19.1,19.17,19.09,19.17,11000.0,15.9405,15.9989,15.9321,15.9989,11000.0
2006-01-17 09:50:00,19.16,19.16,19.16,19.16,200.0,15.9906,15.9906,15.9906,15.9906,200.0
2006-01-17 09:55:00,19.15,19.21,19.1,19.21,10000.0,15.9822,16.0323,15.9405,16.0323,10000.0
2006-01-17 10:00:00,19.18,19.18,19.16,19.17,4800.0,16.0073,16.0073,15.9906,15.9989,4800.0
2006-01-17 10:05:00,19.17,19.17,19.16,19.17,1800.0,15.9989,15.9989,15.9906,15.9989,1800.0
2006-01-17 10:10:00,19.16,19.16,19.16,19.16,400.0,15.9906,15.9906,15.9906,15.9906,400.0
2006-01-17 10:15:00,19.18,19.18,19.17,19.17,5000.0,16.0073,16.0073,15.9989,15.9989,5000.0
2006-01-17 10:20:00,19.17,19.19,19.17,19.19,6200.0,15.9989,16.0156,15.9989,16.0156,6200.0
2006-01-17 10:25:00,19.19,19.22,19.17,19.17,6400.0,16.0156,16.0406,15.9989,15.9989,6400.0
2006-01-17 10:30:00,19.16,19.2,19.16,19.17,7800.0,15.9906,16.024,15.9906,15.9989,7800.0
2006-01-17 10:35:00,19.17,19.2,19.16,19.17,10000.0,15.9989,16.024,15.9906,15.9989,10000.0
2006-01-17 10:40:00,19.18,19.21,19.17,19.21,9600.0,16.0073,16.0323,15.9989,16.0323,9600.0
2006-01-17 10:45:00,19.22,19.22,19.2,19.2,3600.0,16.0406,16.0406,16.024,16.024,3600.0
2006-01-17 10:50:00,19.21,19.21,19.17,19.18,6200.0,16.0323,16.0323,15.9989,16.0073,6200.0
2006-01-17 10:55:00,19.17,19.22,19.17,19.22,5600.0,15.9989,16.0406,15.9989,16.0406,5600.0
2006-01-17 11:00:00,19.22,19.23,19.21,19.21,5200.0,16.0406,16.049,16.0323,16.0323,5200.0
2006-01-17 11:05:00,19.22,19.29,19.22,19.25,10800.0,16.0406,16.0991,16.0406,16.0657,10800.0
2006-01-17 11:10:00,19.25,19.25,19.25,19.25,1600.0,16.0657,16.0657,16.0657,16.0657,1600.0
2006-01-17 11:15:00,19.23,19.24,19.21,19.24,7000.0,16.049,16.0573,16.0323,16.0573,7000.0
2006-01-17 11:20:00,19.24,19.24,19.22,19.23,2200.0,16.0573,16.0573,16.0406,16.049,2200.0
2006-01-17 11:25:00,19.23,19.29,19.23,19.27,6600.0,16.049,16.0991,16.049,16.0824,6600.0
2006-01-17 11:30:00,19.28,19.28,19.28,19.28,800.0,16.0907,16.0907,16.0907,16.0907,800.0
2006-01-17 11:35:00,19.28,19.28,19.24,19.24,3400.0,16.0907,16.0907,16.0573,16.0573,3400.0
2006-01-17 11:40:00,19.23,19.23,19.22,19.22,600.0,16.049,16.049,16.0406,16.0406,600.0
2006-01-17 11:45:00,19.23,19.24,19.23,19.23,3000.0,16.049,16.0573,16.049,16.049,3000.0
2006-01-17 11:50:00,19.24,19.25,19.24,19.25,1200.0,16.0573,16.0657,16.0573,16.0657,1200.0
2006-01-17 11:55:00,19.25,19.25,19.23,19.24,2400.0,16.0657,16.0657,16.049,16.0573,2400.0
2006-01-17 12:00:00,19.24,19.29,19.24,19.26,4600.0,16.0573,16.0991,16.0573,16.074,4600.0
2006-01-17 12:05:00,19.26,19.26,19.24,19.26,2400.0,16.074,16.074,16.0573,16.074,2400.0
2006-01-17 12:10:00,19.25,19.27,19.25,19.27,1600.0,16.0657,16.0824,16.0657,16.0824,1600.0
2006-01-17 12:15:00,19.25,19.25,19.25,19.25,800.0,16.0657,16.0657,16.0657,16.0657,800.0
2006-01-17 12:20:00,19.25,19.27,19.25,19.26,5400.0,16.0657,16.0824,16.0657,16.074,5400.0
2006-01-17 12:25:00,19.26,19.26,19.24,19.25,3000.0,16.074,16.074,16.0573,16.0657,3000.0
2006-01-17 12:30:00,19.24,19.24,19.22,19.22,5000.0,16.0573,16.0573,16.0406,16.0406,5000.0
2006-01-17 12:35:00,19.22,19.23,19.22,19.23,3800.0,16.0406,16.049,16.0406,16.049,3800.0
2006-01-17 12:40:00,19.23,19.25,19.23,19.24,1400.0,16.049,16.0657,16.049,16.0573,1400.0
2006-01-17 12:45:00,19.23,19.23,19.21,19.22,13400.0,16.049,16.049,16.0323,16.0406,13400.0
2006-01-17 12:50:00,19.22,19.22,19.21,19.21,5600.0,16.0406,16.0406,16.0323,16.0323,5600.0
2006-01-17 12:55:00,19.21,19.21,19.17,19.17,14200.0,16.0323,16.0323,15.9989,15.9989,14200.0
2006-01-17 13:00:00,19.15,19.15,19.14,19.14,3800.0,15.9822,15.9822,15.9739,15.9739,3800.0
2006-01-17 13:05:00,19.14,19.14,19.14,19.14,4000.0,15.9739,15.9739,15.9739,15.9739,4000.0
2006-01-17 13:10:00,19.14,19.14,19.13,19.13,4800.0,15.9739,15.9739,15.9655,15.9655,4800.0
2006-01-17 13:15:00,19.13,19.18,19.11,19.15,12200.0,15.9655,16.0073,15.9488,15.9822,12200.0
2006-01-17 13:20:00,19.15,19.15,19.1,19.11,8000.0,15.9822,15.9822,15.9405,15.9488,8000.0
2006-01-17 13:25:00,19.11,19.15,19.11,19.15,6200.0,15.9488,15.9822,15.9488,15.9822,6200.0
2006-01-17 13:30:00,19.13,19.15,19.13,19.15,3200.0,15.9655,15.9822,15.9655,15.9822,3200.0
2006-01-17 13:35:00,19.15,19.15,19.15,19.15,0.0,15.9822,15.9822,15.9822,15.9822,0.0
2006-01-17 13:40:00,19.15,19.15,19.13,19.13,1200.0,15.9822,15.9822,15.9655,15.9655,1200.0
2006-01-17 13:45:00,19.13,19.14,19.13,19.13,3800.0,15.9655,15.9739,15.9655,15.9655,3800.0
2006-01-17 13:50:00,19.14,19.14,19.13,19.14,4200.0,15.9739,15.9739,15.9655,15.9739,4200.0
2006-01-17 13:55:00,19.15,19.18,19.15,19.18,3400.0,15.9822,16.0073,15.9822,16.0073,3400.0
2006-01-17 14:00:00,19.18,19.27,19.18,19.27,11000.0,16.0073,16.0824,16.0073,16.0824,11000.0
2006-01-17 14:05:00,19.27,19.28,19.25,19.25,3400.0,16.0824,16.0907,16.0657,16.0657,3400.0
2006-01-17 14:10:00,19.25,19.27,19.21,19.27,9200.0,16.0657,16.0824,16.0323,16.0824,9200.0
2006-01-17 14:15:00,19.28,19.28,19.23,19.23,1400.0,16.0907,16.0907,16.049,16.049,1400.0
2006-01-17 14:20:00,19.21,19.21,19.18,19.18,3200.0,16.0323,16.0323,16.0073,16.0073,3200.0
2006-01-17 14:25:00,19.18,19.18,19.18,19.18,1200.0,16.0073,16.0073,16.0073,16.0073,1200.0
2006-01-17 14:30:00,19.16,19.17,19.16,19.17,800.0,15.9906,15.9989,15.9906,15.9989,800.0
2006-01-17 14:35:00,19.17,19.18,19.17,19.17,4400.0,15.9989,16.0073,15.9989,15.9989,4400.0
2006-01-17 14:40:00,19.17,19.17,19.17,19.17,0.0,15.9989,15.9989,15.9989,15.9989,0.0
2006-01-17 14:45:00,19.16,19.17,19.14,19.14,6800.0,15.9906,15.9989,15.9739,15.9739,6800.0
2006-01-17 14:50:00,19.14,19.18,19.14,19.17,10000.0,15.9739,16.0073,15.9739,15.9989,10000.0
2006-01-17 14:55:00,19.17,19.17,19.13,19.13,7600.0,15.9989,15.9989,15.9655,15.9655,7600.0
2006-01-17 15:00:00,19.14,19.15,19.13,19.15,24000.0,15.9739,15.9822,15.9655,15.9822,24000.0
2006-01-17 15:05:00,19.14,19.14,19.13,19.13,6600.0,15.9739,15.9739,15.9655,15.9655,6600.0
2006-01-17 15:10:00,19.13,19.14,19.13,19.14,12800.0,15.9655,15.9739,15.9655,15.9739,12800.0
2006-01-17 15:15:00,19.15,19.15,19.13,19.13,2200.0,15.9822,15.9822,15.9655,15.9655,2200.0
2006-01-17 15:20:00,19.12,19.13,19.11,19.12,19000.0,15.9572,15.9655,15.9488,15.9572,19000.0
2006-01-17 15:25:00,19.12,19.13,19.11,19.12,16000.0,15.9572,15.9655,15.9488,15.9572,16000.0
2006-01-17 15:30:00,19.13,19.14,19.13,19.14,15400.0,15.9655,15.9739,15.9655,15.9739,15400.0
2006-01-17 15:35:00,19.14,19.14,19.12,19.12,4800.0,15.9739,15.9739,15.9572,15.9572,4800.0
2006-01-17 15:40:00,19.11,19.17,19.11,19.12,19400.0,15.9488,15.9989,15.9488,15.9572,19400.0
2006-01-17 15:45:00,19.1,19.11,19.09,19.09,32600.0,15.9405,15.9488,15.9321,15.9321,32600.0
2006-01-17 15:50:00,19.11,19.15,19.1,19.15,32800.0,15.9488,15.9822,15.9405,15.9822,32800.0
2006-01-17 15:55:00,19.15,19.15,19.11,19.11,9600.0,15.9822,15.9822,15.9488,15.9488,9600.0
2006-01-18 09:30:00,18.91,18.91,18.88,18.89,25000.0,15.7819,15.7819,15.7569,15.7652,25000.0
2006-01-18 09:35:00,18.89,18.93,18.86,18.9,6800.0,15.7652,15.7986,15.7402,15.7736,6800.0
2006-01-18 09:40:00,18.94,19.07,18.94,19.07,10800.0,15.807,15.9155,15.807,15.9155,10800.0
2006-01-18 09:45:00,19.07,19.15,19.07,19.15,2000.0,15.9155,15.9822,15.9155,15.9822,2000.0
2006-01-18 09:50:00,19.15,19.15,19.06,19.06,2200.0,15.9822,15.9822,15.9071,15.9071,2200.0
2006-01-18 09:55:00,19.05,19.1,19.05,19.08,12200.0,15.8988,15.9405,15.8988,15.9238,12200.0
2006-01-18 10:00:00,19.09,19.09,19.03,19.09,1600.0,15.9321,15.9321,15.8821,15.9321,1600.0
2006-01-18 10:05:00,19.07,19.07,19.03,19.05,5800.0,15.9155,15.9155,15.8821,15.8988,5800.0
2006-01-18 10:10:00,19.07,19.08,19.04,19.04,7200.0,15.9155,15.9238,15.8904,15.8904,7200.0
2006-01-18 10:15:00,19.05,19.05,19.04,19.05,1200.0,15.8988,15.8988,15.8904,15.8988,1200.0
2006-01-18 10:20:00,19.06,19.1,19.06,19.08,5000.0,15.9071,15.9405,15.9071,15.9238,5000.0
2006-01-18 10:25:00,19.1,19.1,19.09,19.09,3000.0,15.9405,15.9405,15.9321,15.9321,3000.0
2006-01-18 10:30:00,19.08,19.08,19.07,19.08,8000.0,15.9238,15.9238,15.9155,15.9238,8000.0
2006-01-18 10:35:00,19.08,19.09,19.08,19.08,3800.0,15.9238,15.9321,15.9238,15.9238,3800.0
2006-01-18 10:40:00,19.07,19.09,19.06,19.09,6800.0,15.9155,15.9321,15.9071,15.9321,6800.0
2006-01-18 10:45:00,19.09,19.09,19.03,19.04,6800.0,15.9321,15.9321,15.8821,15.8904,6800.0
2006-01-18 10:50:00,19.04,19.09,19.03,19.03,7400.0,15.8904,15.9321,15.8821,15.8821,7400.0
2006-01-18 10:55:00,19.04,19.04,18.99,18.99,5400.0,15.8904,15.8904,15.8487,15.8487,5400.0
2006-01-18 11:00:00,18.97,18.98,18.94,18.96,8200.0,15.832,15.8403,15.807,15.8237,8200.0
2006-01-18 11:05:00,18.96,19.02,18.95,19.02,10800.0,15.8237,15.8737,15.8153,15.8737,10800.0
2006-01-18 11:10:00,19.03,19.03,19.02,19.03,5200.0,15.8821,15.8821,15.8737,15.8821,5200.0
2006-01-18 11:15:00,19.07,19.07,19.07,19.07,2600.0,15.9155,15.9155,15.9155,15.9155,2600.0
2006-01-18 11:20:00,19.07,19.07,19.07,19.07,4000.0,15.9155,15.9155,15.9155,15.9155,4000.0
2006-01-18 11:25:00,19.06,19.06,19.05,19.06,2400.0,15.9071,15.9071,15.8988,15.9071,2400.0
2006-01-18 11:30:00,19.05,19.05,19.03,19.03,800.0,15.8988,15.8988,15.8821,15.8821,800.0
2006-01-18 11:35:00,19.0,19.0,18.98,18.98,3400.0,15.857,15.857,15.8403,15.8403,3400.0
2006-01-18 11:40:00,18.98,19.01,18.98,19.0,3200.0,15.8403,15.8654,15.8403,15.857,3200.0
2006-01-18 11:45:00,19.01,19.03,19.01,19.02,2400.0,15.8654,15.8821,15.8654,15.8737,2400.0
2006-01-18 11:50:00,19.02,19.02,19.02,19.02,400.0,15.8737,15.8737,15.8737,15.8737,400.0
2006-01-18 11:55:00,19.02,19.02,18.98,19.0,3400.0,15.8737,15.8737,15.8403,15.857,3400.0
2006-01-18 12:00:00,18.99,18.99,18.98,18.98,400.0,15.8487,15.8487,15.8403,15.8403,400.0
2006-01-18 12:05:00,18.98,18.98,18.98,18.98,2000.0,15.8403,15.8403,15.8403,15.8403,2000.0
2006-01-18 12:10:00,18.98,18.98,18.97,18.97,3000.0,15.8403,15.8403,15.832,15.832,3000.0
2006-01-18 12:15:00,18.93,18.96,18.93,18.96,1200.0,15.7986,15.8237,15.7986,15.8237,1200.0
2006-01-18 12:20:00,18.95,18.95,18.95,18.95,200.0,15.8153,15.8153,15.8153,15.8153,200.0
2006-01-18 12:25:00,18.96,18.96,18.93,18.93,2600.0,15.8237,15.8237,15.7986,15.7986,2600.0
2006-01-18 12:30:00,18.93,18.98,18.93,18.98,11600.0,15.7986,15.8403,15.7986,15.8403,11600.0
2006-01-18 12:35:00,18.98,18.98,18.98,18.98,400.0,15.8403,15.8403,15.8403,15.8403,400.0
2006-01-18 12:40:00,18.98,19.0,18.98,19.0,7000.0,15.8403,15.857,15.8403,15.857,7000.0
2006-01-18 12:45:00,19.0,19.0,18.99,18.99,4600.0,15.857,15.857,15.8487,15.8487,4600.0
2006-01-18 12:50:00,18.99,18.99,18.99,18.99,5800.0,15.8487,15.8487,15.8487,15.8487,5800.0
2006-01-18 12:55:00,18.99,19.0,18.99,19.0,2400.0,15.8487,15.857,15.8487,15.857,2400.0
2006-01-18 13:00:00,19.0,19.02,19.0,19.02,5600.0,15.857,15.8737,15.857,15.8737,5600.0
2006-01-18 13:05:00,19.02,19.02,19.02,19.02,600.0,15.8737,15.8737,15.8737,15.8737,600.0
2006-01-18 13:10:00,19.01,19.02,19.01,19.02,600.0,15.8654,15.8737,15.8654,15.8737,600.0
2006-01-18 13:15:00,19.0,19.0,19.0,19.0,1400.0,15.857,15.857,15.857,15.857,1400.0
2006-01-18 13:20:00,19.0,19.0,18.97,18.99,15800.0,15.857,15.857,15.832,15.8487,15800.0
2006-01-18 13:25:00,18.99,19.0,18.98,19.0,48000.0,15.8487,15.857,15.8403,15.857,48000.0
2006-01-18 13:30:00,19.0,19.01,19.0,19.0,25400.0,15.857,15.8654,15.857,15.857,25400.0
2006-01-18 13:35:00,19.0,19.0,19.0,19.0,4000.0,15.857,15.857,15.857,15.857,4000.0
2006-01-18 13:40:00,18.99,18.99,18.98,18.99,4800.0,15.8487,15.8487,15.8403,15.8487,4800.0
2006-01-18 13:45:00,18.99,19.0,18.99,19.0,1400.0,15.8487,15.857,15.8487,15.857,1400.0
2006-01-18 13:50:00,19.0,19.0,18.98,18.98,5000.0,15.857,15.857,15.8403,15.8403,5000.0
2006-01-18 13:55:00,18.99,19.0,18.98,18.99,30800.0,15.8487,15.857,15.8403,15.8487,30800.0
2006-01-18 14:00:00,18.99,19.0,18.99,19.0,11200.0,15.8487,15.857,15.8487,15.857,11200.0
2006-01-18 14:05:00,19.0,19.03,19.0,19.03,25800.0,15.857,15.8821,15.857,15.8821,25800.0
2006-01-18 14:10:00,19.03,19.04,19.03,19.03,4600.0,15.8821,15.8904,15.8821,15.8821,4600.0
2006-01-18 14:15:00,19.03,19.06,19.03,19.05,7600.0,15.8821,15.9071,15.8821,15.8988,7600.0
2006-01-18 14:20:00,19.06,19.06,19.0,19.0,6000.0,15.9071,15.9071,15.857,15.857,6000.0
2006-01-18 14:25:00,19.02,19.02,19.0,19.02,3600.0,15.8737,15.8737,15.857,15.8737,3600.0
2006-01-18 14:30:00,19.02,19.04,19.02,19.02,4000.0,15.8737,15.8904,15.8737,15.8737,4000.0
2006-01-18 14:35:00,19.02,19.04,19.02,19.04,1400.0,15.8737,15.8904,15.8737,15.8904,1400.0
2006-01-18 14:40:00,19.03,19.03,18.95,18.96,17800.0,15.8821,15.8821,15.8153,15.8237,17800.0
2006-01-18 14:45:00,18.95,18.98,18.93,18.97,7000.0,15.8153,15.8403,15.7986,15.832,7000.0
2006-01-18 14:50:00,18.97,18.99,18.93,18.99,9000.0,15.832,15.8487,15.7986,15.8487,9000.0
2006-01-18 14:55:00,18.99,18.99,18.95,18.96,6800.0,15.8487,15.8487,15.8153,15.8237,6800.0
2006-01-18 15:00:00,18.96,18.97,18.95,18.97,4400.0,15.8237,15.832,15.8153,15.832,4400.0
2006-01-18 15:05:00,18.96,18.96,18.94,18.94,16400.0,15.8237,15.8237,15.807,15.807,16400.0
2006-01-18 15:10:00,18.93,18.97,18.93,18.93,19400.0,15.7986,15.832,15.7986,15.7986,19400.0
2006-01-18 15:15:00,18.95,18.95,18.89,18.92,416400.0,15.8153,15.8153,15.7652,15.7903,416400.0
2006-01-18 15:20:00,18.93,18.97,18.93,18.96,15400.0,15.7986,15.832,15.7986,15.8237,15400.0
2006-01-18 15:25:00,18.97,19.01,18.97,19.0,19800.0,15.832,15.8654,15.832,15.857,19800.0
2006-01-18 15:30:00,19.0,19.03,18.99,19.03,22200.0,15.857,15.8821,15.8487,15.8821,22200.0
2006-01-18 15:35:00,19.02,19.03,19.0,19.01,16000.0,15.8737,15.8821,15.857,15.8654,16000.0
2006-01-18 15:40:00,19.0,19.01,19.0,19.01,6000.0,15.857,15.8654,15.857,15.8654,6000.0
2006-01-18 15:45:00,19.0,19.01,18.99,19.0,18000.0,15.857,15.8654,15.8487,15.857,18000.0
2006-01-18 15:50:00,19.0,19.0,18.98,19.0,19600.0,15.857,15.857,15.8403,15.857,19600.0
2006-01-18 15:55:00,18.99,19.0,18.97,18.98,23000.0,15.8487,15.857,15.832,15.8403,23000.0
2006-01-19 09:30:00,19.0,19.0,18.98,18.98,10800.0,15.857,15.857,15.8403,15.8403,10800.0
2006-01-19 09:35:00,18.95,18.95,18.93,18.93,2000.0,15.8153,15.8153,15.7986,15.7986,2000.0
2006-01-19 09:40:00,18.93,18.95,18.9,18.95,2000.0,15.7986,15.8153,15.7736,15.8153,2000.0
2006-01-19 09:45:00,18.93,18.93,18.93,18.93,1000.0,15.7986,15.7986,15.7986,15.7986,1000.0
2006-01-19 09:50:00,18.93,18.98,18.93,18.98,1000.0,15.7986,15.8403,15.7986,15.8403,1000.0
2006-01-19 09:55:00,18.98,19.0,18.97,18.97,6200.0,15.8403,15.857,15.832,15.832,6200.0
2006-01-19 10:00:00,18.99,18.99,18.97,18.97,1600.0,15.8487,15.8487,15.832,15.832,1600.0
2006-01-19 10:05:00,18.98,18.98,18.95,18.96,5000.0,15.8403,15.8403,15.8153,15.8237,5000.0
2006-01-19 10:10:00,18.95,18.99,18.88,18.97,45200.0,15.8153,15.8487,15.7569,15.832,45200.0
2006-01-19 10:15:00,18.99,19.0,18.93,18.95,11200.0,15.8487,15.857,15.7986,15.8153,11200.0
2006-01-19 10:20:00,18.95,18.95,18.89,18.92,9000.0,15.8153,15.8153,15.7652,15.7903,9000.0
2006-01-19 10:25:00,18.92,18.93,18.91,18.92,3000.0,15.7903,15.7986,15.7819,15.7903,3000.0
2006-01-19 10:30:00,18.92,18.95,18.92,18.95,13400.0,15.7903,15.8153,15.7903,15.8153,13400.0
2006-01-19 10:35:00,18.95,18.95,18.9,18.9,25200.0,15.8153,15.8153,15.7736,15.7736,25200.0
2006-01-19 10:40:00,18.9,18.92,18.89,18.89,2800.0,15.7736,15.7903,15.7652,15.7652,2800.0
2006-01-19 10:45:00,18.92,18.93,18.92,18.93,4600.0,15.7903,15.7986,15.7903,15.7986,4600.0
2006-01-19 10:50:00,18.93,18.93,18.93,18.93,84200.0,15.7986,15.7986,15.7986,15.7986,84200.0
2006-01-19 10:55:00,18.94,18.94,18.89,18.89,15600.0,15.807,15.807,15.7652,15.7652,15600.0
2006-01-19 11:00:00,18.89,18.9,18.86,18.88,3800.0,15.7652,15.7736,15.7402,15.7569,3800.0
2006-01-19 11:05:00,18.88,18.9,18.87,18.89,4600.0,15.7569,15.7736,15.7485,15.7652,4600.0
2006-01-19 11:10:00,18.9,18.9,18.84,18.86,9200.0,15.7736,15.7736,15.7235,15.7402,9200.0
2006-01-19 11:15:00,18.86,18.88,18.84,18.84,3200.0,15.7402,15.7569,15.7235,15.7235,3200.0
2006-01-19 11:20:00,18.85,18.85,18.84,18.85,1200.0,15.7318,15.7318,15.7235,15.7318,1200.0
2006-01-19 11:25:00,18.84,18.86,18.84,18.84,2000.0,15.7235,15.7402,15.7235,15.7235,2000.0
2006-01-19 11:30:00,18.85,18.85,18.84,18.84,1400.0,15.7318,15.7318,15.7235,15.7235,1400.0
2006-01-19 11:35:00,18.85,18.85,18.85,18.85,1000.0,15.7318,15.7318,15.7318,15.7318,1000.0
2006-01-19 11:40:00,18.85,18.89,18.85,18.89,6000.0,15.7318,15.7652,15.7318,15.7652,6000.0
2006-01-19 11:45:00,18.86,18.87,18.84,18.87,4000.0,15.7402,15.7485,15.7235,15.7485,4000.0
2006-01-19 11:50:00,18.88,18.88,18.87,18.88,1400.0,15.7569,15.7569,15.7485,15.7569,1400.0
2006-01-19 11:55:00,18.88,18.88,18.87,18.87,800.0,15.7569,15.7569,15.7485,15.7485,800.0
2006-01-19 12:00:00,18.88,18.88,18.88,18.88,2200.0,15.7569,15.7569,15.7569,15.7569,2200.0
2006-01-19 12:05:00,18.88,18.88,18.86,18.88,7000.0,15.7569,15.7569,15.7402,15.7569,7000.0
2006-01-19 12:10:00,18.88,18.88,18.88,18.88,600.0,15.7569,15.7569,15.7569,15.7569,600.0
2006-01-19 12:15:00,18.85,18.88,18.84,18.85,5600.0,15.7318,15.7569,15.7235,15.7318,5600.0
2006-01-19 12:20:00,18.84,18.84,18.82,18.82,6000.0,15.7235,15.7235,15.7068,15.7068,6000.0
2006-01-19 12:25:00,18.81,18.84,18.79,18.84,3000.0,15.6985,15.7235,15.6818,15.7235,3000.0
2006-01-19 12:30:00,18.84,18.84,18.81,18.81,2800.0,15.7235,15.7235,15.6985,15.6985,2800.0
2006-01-19 12:35:00,18.82,18.85,18.82,18.85,3000.0,15.7068,15.7318,15.7068,15.7318,3000.0
2006-01-19 12:40:00,18.84,18.84,18.83,18.83,400.0,15.7235,15.7235,15.7152,15.7152,400.0
2006-01-19 12:45:00,18.84,18.87,18.83,18.87,4600.0,15.7235,15.7485,15.7152,15.7485,4600.0
2006-01-19 12:50:00,18.86,18.86,18.85,18.85,41600.0,15.7402,15.7402,15.7318,15.7318,41600.0
2006-01-19 12:55:00,18.82,18.85,18.82,18.85,5600.0,15.7068,15.7318,15.7068,15.7318,5600.0
2006-01-19 13:00:00,18.84,18.85,18.84,18.85,4800.0,15.7235,15.7318,15.7235,15.7318,4800.0
2006-01-19 13:05:00,18.85,18.86,18.85,18.86,5200.0,15.7318,15.7402,15.7318,15.7402,5200.0
2006-01-19 13:10:00,18.86,18.86,18.83,18.83,7600.0,15.7402,15.7402,15.7152,15.7152,7600.0
2006-01-19 13:15:00,18.83,18.87,18.83,18.86,7200.0,15.7152,15.7485,15.7152,15.7402,7200.0
2006-01-19 13:20:00,18.86,18.86,18.86,18.86,200.0,15.7402,15.7402,15.7402,15.7402,200.0
2006-01-19 13:25:00,18.84,18.84,18.82,18.83,6800.0,15.7235,15.7235,15.7068,15.7152,6800.0
2006-01-19 13:30:00,18.82,18.84,18.82,18.84,5200.0,15.7068,15.7235,15.7068,15.7235,5200.0
2006-01-19 13:35:00,18.84,18.88,18.83,18.88,4400.0,15.7235,15.7569,15.7152,15.7569,4400.0
2006-01-19 13:40:00,18.88,18.88,18.84,18.87,4600.0,15.7569,15.7569,15.7235,15.7485,4600.0
2006-01-19 13:45:00,18.87,18.88,18.85,18.88,1400.0,15.7485,15.7569,15.7318,15.7569,1400.0
2006-01-19 13:50:00,18.88,18.88,18.85,18.85,1800.0,15.7569,15.7569,15.7318,15.7318,1800.0
2006-01-19 13:55:00,18.85,18.88,18.85,18.88,4600.0,15.7318,15.7569,15.7318,15.7569,4600.0
2006-01-19 14:00:00,18.88,18.9,18.88,18.9,3800.0,15.7569,15.7736,15.7569,15.7736,3800.0
2006-01-19 14:05:00,18.9,18.9,18.87,18.88,10400.0,15.7736,15.7736,15.7485,15.7569,10400.0
2006-01-19 14:10:00,18.88,18.9,18.85,18.85,4600.0,15.7569,15.7736,15.7318,15.7318,4600.0
2006-01-19 14:15:00,18.85,18.86,18.85,18.86,8000.0,15.7318,15.7402,15.7318,15.7402,8000.0
2006-01-19 14:20:00,18.86,18.86,18.83,18.83,7000.0,15.7402,15.7402,15.7152,15.7152,7000.0
2006-01-19 14:25:00,18.8,18.82,18.79,18.8,8200.0,15.6901,15.7068,15.6818,15.6901,8200.0
2006-01-19 14:30:00,18.8,18.86,18.8,18.86,132200.0,15.6901,15.7402,15.6901,15.7402,132200.0
2006-01-19 14:35:00,18.86,18.87,18.85,18.85,5000.0,15.7402,15.7485,15.7318,15.7318,5000.0
2006-01-19 14:40:00,18.85,18.85,18.84,18.84,6400.0,15.7318,15.7318,15.7235,15.7235,6400.0
2006-01-19 14:45:00,18.84,18.9,18.84,18.89,7400.0,15.7235,15.7736,15.7235,15.7652,7400.0
2006-01-19 14:50:00,18.89,18.9,18.85,18.85,4400.0,15.7652,15.7736,15.7318,15.7318,4400.0
2006-01-19 14:55:00,18.85,18.9,18.85,18.9,4400.0,15.7318,15.7736,15.7318,15.7736,4400.0
2006-01-19 15:00:00,18.9,18.94,18.89,18.93,26800.0,15.7736,15.807,15.7652,15.7986,26800.0
2006-01-19 15:05:00,18.93,18.93,18.89,18.89,6800.0,15.7986,15.7986,15.7652,15.7652,6800.0
2006-01-19 15:10:00,18.9,18.9,18.89,18.89,3000.0,15.7736,15.7736,15.7652,15.7652,3000.0
2006-01-19 15:15:00,18.89,18.91,18.89,18.9,5000.0,15.7652,15.7819,15.7652,15.7736,5000.0
2006-01-19 15:20:00,18.9,18.93,18.89,18.93,6200.0,15.7736,15.7986,15.7652,15.7986,6200.0
2006-01-19 15:25:00,18.93,18.95,18.93,18.95,17600.0,15.7986,15.8153,15.7986,15.8153,17600.0
2006-01-19 15:30:00,18.95,18.95,18.94,18.94,34600.0,15.8153,15.8153,15.807,15.807,34600.0
2006-01-19 15:35:00,18.95,18.97,18.95,18.96,17200.0,15.8153,15.832,15.8153,15.8237,17200.0
2006-01-19 15:40:00,18.93,18.97,18.93,18.94,8800.0,15.7986,15.832,15.7986,15.807,8800.0
2006-01-19 15:45:00,18.95,18.95,18.93,18.93,39400.0,15.8153,15.8153,15.7986,15.7986,39400.0
2006-01-19 15:50:00,18.94,18.98,18.93,18.95,25400.0,15.807,15.8403,15.7986,15.8153,25400.0
2006-01-19 15:55:00,18.99,18.99,18.93,18.95,70800.0,15.8487,15.8487,15.7986,15.8153,70800.0
2006-01-20 09:30:00,18.8,18.87,18.8,18.87,16000.0,15.6901,15.7485,15.6901,15.7485,16000.0
2006-01-20 09:35:00,18.85,18.85,18.79,18.79,3200.0,15.7318,15.7318,15.6818,15.6818,3200.0
2006-01-20 09:40:00,18.84,18.85,18.84,18.85,3800.0,15.7235,15.7318,15.7235,15.7318,3800.0
2006-01-20 09:45:00,18.88,18.88,18.88,18.88,1600.0,15.7569,15.7569,15.7569,15.7569,1600.0
2006-01-20 09:50:00,18.84,18.84,18.8,18.8,1400.0,15.7235,15.7235,15.6901,15.6901,1400.0
2006-01-20 09:55:00,18.8,18.8,18.76,18.77,4400.0,15.6901,15.6901,15.6567,15.6651,4400.0
2006-01-20 10:00:00,18.77,18.82,18.75,18.79,13800.0,15.6651,15.7068,15.6484,15.6818,13800.0
2006-01-20 10:05:00,18.79,18.8,18.78,18.78,5000.0,15.6818,15.6901,15.6734,15.6734,5000.0
2006-01-20 10:10:00,18.76,18.78,18.76,18.76,3800.0,15.6567,15.6734,15.6567,15.6567,3800.0
2006-01-20 10:15:00,18.77,18.79,18.77,18.79,20800.0,15.6651,15.6818,15.6651,15.6818,20800.0
2006-01-20 10:20:00,18.82,18.82,18.79,18.79,2400.0,15.7068,15.7068,15.6818,15.6818,2400.0
2006-01-20 10:25:00,18.79,18.79,18.75,18.76,4800.0,15.6818,15.6818,15.6484,15.6567,4800.0
2006-01-20 10:30:00,18.75,18.76,18.68,18.68,65000.0,15.6484,15.6567,15.59,15.59,65000.0
2006-01-20 10:35:00,18.72,18.75,18.71,18.75,22600.0,15.6234,15.6484,15.615,15.6484,22600.0
2006-01-20 10:40:00,18.73,18.75,18.72,18.72,9200.0,15.6317,15.6484,15.6234,15.6234,9200.0
2006-01-20 10:45:00,18.72,18.72,18.71,18.71,14800.0,15.6234,15.6234,15.615,15.615,14800.0
2006-01-20 10:50:00,18.71,18.72,18.67,18.7,10600.0,15.615,15.6234,15.5816,15.6067,10600.0
2006-01-20 10:55:00,18.7,18.71,18.7,18.71,3200.0,15.6067,15.615,15.6067,15.615,3200.0
2006-01-20 11:00:00,18.7,18.71,18.64,18.71,23600.0,15.6067,15.615,15.5566,15.615,23600.0
2006-01-20 11:05:00,18.68,18.7,18.68,18.68,3000.0,15.59,15.6067,15.59,15.59,3000.0
2006-01-20 11:10:00,18.67,18.7,18.66,18.7,38600.0,15.5816,15.6067,15.5733,15.6067,38600.0
2006-01-20 11:15:00,18.73,18.73,18.7,18.7,43200.0,15.6317,15.6317,15.6067,15.6067,43200.0
2006-01-20 11:20:00,18.69,18.71,18.69,18.71,5000.0,15.5983,15.615,15.5983,15.615,5000.0
2006-01-20 11:25:00,18.72,18.72,18.72,18.72,600.0,15.6234,15.6234,15.6234,15.6234,600.0
2006-01-20 11:30:00,18.72,18.72,18.72,18.72,600.0,15.6234,15.6234,15.6234,15.6234,600.0
2006-01-20 11:35:00,18.7,18.72,18.68,18.72,4400.0,15.6067,15.6234,15.59,15.6234,4400.0
2006-01-20 11:40:00,18.72,18.72,18.7,18.72,1000.0,15.6234,15.6234,15.6067,15.6234,1000.0
2006-01-20 11:45:00,18.72,18.72,18.7,18.7,4600.0,15.6234,15.6234,15.6067,15.6067,4600.0
2006-01-20 11:50:00,18.7,18.73,18.7,18.72,16200.0,15.6067,15.6317,15.6067,15.6234,16200.0
2006-01-20 11:55:00,18.7,18.73,18.7,18.71,13600.0,15.6067,15.6317,15.6067,15.615,13600.0
2006-01-20 12:00:00,18.7,18.71,18.7,18.71,6600.0,15.6067,15.615,15.6067,15.615,6600.0
2006-01-20 12:05:00,18.71,18.72,18.7,18.71,20600.0,15.615,15.6234,15.6067,15.615,20600.0
2006-01-20 12:10:00,18.71,18.76,18.71,18.76,7000.0,15.615,15.6567,15.615,15.6567,7000.0
2006-01-20 12:15:00,18.76,18.76,18.75,18.75,8800.0,15.6567,15.6567,15.6484,15.6484,8800.0
2006-01-20 12:20:00,18.75,18.78,18.75,18.78,3800.0,15.6484,15.6734,15.6484,15.6734,3800.0
2006-01-20 12:25:00,18.78,18.78,18.78,18.78,2200.0,15.6734,15.6734,15.6734,15.6734,2200.0
2006-01-20 12:30:00,18.77,18.77,18.77,18.77,4600.0,15.6651,15.6651,15.6651,15.6651,4600.0
2006-01-20 12:35:00,18.77,18.81,18.76,18.81,15200.0,15.6651,15.6985,15.6567,15.6985,15200.0
2006-01-20 12:40:00,18.81,18.82,18.81,18.81,12800.0,15.6985,15.7068,15.6985,15.6985,12800.0
2006-01-20 12:45:00,18.81,18.81,18.79,18.79,4400.0,15.6985,15.6985,15.6818,15.6818,4400.0
2006-01-20 12:50:00,18.8,18.88,18.8,18.86,15200.0,15.6901,15.7569,15.6901,15.7402,15200.0
2006-01-20 12:55:00,18.86,18.86,18.78,18.8,17000.0,15.7402,15.7402,15.6734,15.6901,17000.0
2006-01-20 13:00:00,18.8,18.8,18.79,18.79,400.0,15.6901,15.6901,15.6818,15.6818,400.0
2006-01-20 13:05:00,18.79,18.81,18.78,18.81,7000.0,15.6818,15.6985,15.6734,15.6985,7000.0
2006-01-20 13:10:00,18.81,18.81,18.8,18.8,9600.0,15.6985,15.6985,15.6901,15.6901,9600.0
2006-01-20 13:15:00,18.8,18.8,18.8,18.8,0.0,15.6901,15.6901,15.6901,15.6901,0.0
2006-01-20 13:20:00,18.8,18.81,18.8,18.81,5600.0,15.6901,15.6985,15.6901,15.6985,5600.0
2006-01-20 13:25:00,18.82,18.86,18.82,18.86,7200.0,15.7068,15.7402,15.7068,15.7402,7200.0
2006-01-20 13:30:00,18.84,18.85,18.84,18.85,15200.0,15.7235,15.7318,15.7235,15.7318,15200.0
2006-01-20 13:35:00,18.85,18.85,18.83,18.85,9000.0,15.7318,15.7318,15.7152,15.7318,9000.0
2006-01-20 13:40:00,18.83,18.85,18.82,18.82,5000.0,15.7152,15.7318,15.7068,15.7068,5000.0
2006-01-20 13:45:00,18.83,18.83,18.79,18.82,6000.0,15.7152,15.7152,15.6818,15.7068,6000.0
2006-01-20 13:50:00,18.82,18.82,18.8,18.81,4600.0,15.7068,15.7068,15.6901,15.6985,4600.0
2006-01-20 13:55:00,18.81,18.81,18.75,18.77,15800.0,15.6985,15.6985,15.6484,15.6651,15800.0
2006-01-20 14:00:00,18.8,18.8,18.78,18.79,4600.0,15.6901,15.6901,15.6734,15.6818,4600.0
2006-01-20 14:05:00,18.78,18.8,18.77,18.77,8000.0,15.6734,15.6901,15.6651,15.6651,8000.0
2006-01-20 14:10:00,18.78,18.79,18.77,18.78,9000.0,15.6734,15.6818,15.6651,15.6734,9000.0
2006-01-20 14:15:00,18.78,18.79,18.78,18.78,8800.0,15.6734,15.6818,15.6734,15.6734,8800.0
2006-01-20 14:20:00,18.78,18.78,18.78,18.78,6800.0,15.6734,15.6734,15.6734,15.6734,6800.0
2006-01-20 14:25:00,18.78,18.81,18.78,18.81,5800.0,15.6734,15.6985,15.6734,15.6985,5800.0
2006-01-20 14:30:00,18.82,18.82,18.79,18.8,11800.0,15.7068,15.7068,15.6818,15.6901,11800.0
2006-01-20 14:35:00,18.8,18.8,18.78,18.79,5800.0,15.6901,15.6901,15.6734,15.6818,5800.0
2006-01-20 14:40:00,18.79,18.8,18.79,18.79,2400.0,15.6818,15.6901,15.6818,15.6818,2400.0
2006-01-20 14:45:00,18.8,18.8,18.79,18.8,10600.0,15.6901,15.6901,15.6818,15.6901,10600.0
2006-01-20 14:50:00,18.8,18.81,18.78,18.8,8200.0,15.6901,15.6985,15.6734,15.6901,8200.0
2006-01-20 14:55:00,18.8,18.81,18.8,18.8,9600.0,15.6901,15.6985,15.6901,15.6901,9600.0
2006-01-20 15:00:00,18.81,18.83,18.81,18.83,12000.0,15.6985,15.7152,15.6985,15.7152,12000.0
2006-01-20 15:05:00,18.82,18.83,18.8,18.81,11000.0,15.7068,15.7152,15.6901,15.6985,11000.0
2006-01-20 15:10:00,18.81,18.84,18.81,18.83,4400.0,15.6985,15.7235,15.6985,15.7152,4400.0
2006-01-20 15:15:00,18.82,18.82,18.76,18.79,13800.0,15.7068,15.7068,15.6567,15.6818,13800.0
2006-01-20 15:20:00,18.82,18.82,18.76,18.79,62000.0,15.7068,15.7068,15.6567,15.6818,62000.0
2006-01-20 15:25:00,18.79,18.81,18.78,18.81,17200.0,15.6818,15.6985,15.6734,15.6985,17200.0
2006-01-20 15:30:00,18.8,18.81,18.8,18.8,8000.0,15.6901,15.6985,15.6901,15.6901,8000.0
2006-01-20 15:35:00,18.8,18.81,18.79,18.81,19800.0,15.6901,15.6985,15.6818,15.6985,19800.0
2006-01-20 15:40:00,18.81,18.81,18.75,18.75,21200.0,15.6985,15.6985,15.6484,15.6484,21200.0
2006-01-20 15:45:00,18.75,18.75,18.72,18.72,72200.0,15.6484,15.6484,15.6234,15.6234,72200.0
2006-01-20 15:50:00,18.73,18.75,18.72,18.75,22000.0,15.6317,15.6484,15.6234,15.6484,22000.0
2006-01-20 15:55:00,18.75,18.83,18.75,18.83,97800.0,15.6484,15.7152,15.6484,15.7152,97800.0
2006-01-23 09:30:00,18.68,18.71,18.67,18.68,58000.0,15.59,15.615,15.5816,15.59,58000.0
2006-01-23 09:35:00,18.7,18.74,18.66,18.69,11200.0,15.6067,15.64,15.5733,15.5983,11200.0
2006-01-23 09:40:00,18.68,18.68,18.64,18.65,4400.0,15.59,15.59,15.5566,15.5649,4400.0
2006-01-23 09:45:00,18.63,18.63,18.54,18.56,10800.0,15.5482,15.5482,15.4731,15.4898,10800.0
2006-01-23 09:50:00,18.56,18.6,18.56,18.6,14600.0,15.4898,15.5232,15.4898,15.5232,14600.0
2006-01-23 09:55:00,18.59,18.61,18.59,18.6,38800.0,15.5149,15.5315,15.5149,15.5232,38800.0
2006-01-23 10:00:00,18.6,18.65,18.6,18.64,19400.0,15.5232,15.5649,15.5232,15.5566,19400.0
2006-01-23 10:05:00,18.63,18.65,18.63,18.64,19000.0,15.5482,15.5649,15.5482,15.5566,19000.0
2006-01-23 10:10:00,18.64,18.68,18.61,18.68,20200.0,15.5566,15.59,15.5315,15.59,20200.0
2006-01-23 10:15:00,18.68,18.68,18.68,18.68,2200.0,15.59,15.59,15.59,15.59,2200.0
2006-01-23 10:20:00,18.69,18.75,18.69,18.75,6400.0,15.5983,15.6484,15.5983,15.6484,6400.0
2006-01-23 10:25:00,18.75,18.78,18.69,18.75,22200.0,15.6484,15.6734,15.5983,15.6484,22200.0
2006-01-23 10:30:00,18.75,18.77,18.71,18.71,9800.0,15.6484,15.6651,15.615,15.615,9800.0
2006-01-23 10:35:00,18.74,18.74,18.68,18.68,5400.0,15.64,15.64,15.59,15.59,5400.0
2006-01-23 10:40:00,18.68,18.69,18.68,18.69,4200.0,15.59,15.5983,15.59,15.5983,4200.0
2006-01-23 10:45:00,18.67,18.68,18.67,18.68,2400.0,15.5816,15.59,15.5816,15.59,2400.0
2006-01-23 10:50:00,18.69,18.72,18.68,18.71,3600.0,15.5983,15.6234,15.59,15.615,3600.0
2006-01-23 10:55:00,18.71,18.73,18.7,18.72,6400.0,15.615,15.6317,15.6067,15.6234,6400.0
2006-01-23 11:00:00,18.72,18.74,18.71,18.72,6000.0,15.6234,15.64,15.615,15.6234,6000.0
2006-01-23 11:05:00,18.71,18.74,18.71,18.73,12600.0,15.615,15.64,15.615,15.6317,12600.0
2006-01-23 11:10:00,18.73,18.75,18.72,18.73,20400.0,15.6317,15.6484,15.6234,15.6317,20400.0
2006-01-23 11:15:00,18.73,18.73,18.62,18.62,34800.0,15.6317,15.6317,15.5399,15.5399,34800.0
2006-01-23 11:20:00,18.63,18.67,18.61,18.65,37200.0,15.5482,15.5816,15.5315,15.5649,37200.0
2006-01-23 11:25:00,18.65,18.66,18.65,18.65,7000.0,15.5649,15.5733,15.5649,15.5649,7000.0
2006-01-23 11:30:00,18.65,18.68,18.65,18.67,14600.0,15.5649,15.59,15.5649,15.5816,14600.0
2006-01-23 11:35:00,18.66,18.67,18.63,18.65,37200.0,15.5733,15.5816,15.5482,15.5649,37200.0
2006-01-23 11:40:00,18.65,18.68,18.64,18.66,20800.0,15.5649,15.59,15.5566,15.5733,20800.0
2006-01-23 11:45:00,18.66,18.67,18.65,18.67,17200.0,15.5733,15.5816,15.5649,15.5816,17200.0
2006-01-23 11:50:00,18.68,18.68,18.63,18.63,9000.0,15.59,15.59,15.5482,15.5482,9000.0
2006-01-23 11:55:00,18.63,18.65,18.63,18.65,13600.0,15.5482,15.5649,15.5482,15.5649,13600.0
2006-01-23 12:00:00,18.65,18.65,18.64,18.65,10000.0,15.5649,15.5649,15.5566,15.5649,10000.0
2006-01-23 12:05:00,18.65,18.65,18.64,18.65,5000.0,15.5649,15.5649,15.5566,15.5649,5000.0
2006-01-23 12:10:00,18.65,18.67,18.64,18.64,26000.0,15.5649,15.5816,15.5566,15.5566,26000.0
2006-01-23 12:15:00,18.64,18.64,18.64,18.64,7600.0,15.5566,15.5566,15.5566,15.5566,7600.0
2006-01-23 12:20:00,18.64,18.65,18.63,18.63,8200.0,15.5566,15.5649,15.5482,15.5482,8200.0
2006-01-23 12:25:00,18.63,18.63,18.62,18.62,2600.0,15.5482,15.5482,15.5399,15.5399,2600.0
2006-01-23 12:30:00,18.63,18.63,18.61,18.61,4200.0,15.5482,15.5482,15.5315,15.5315,4200.0
2006-01-23 12:35:00,18.61,18.65,18.61,18.64,4600.0,15.5315,15.5649,15.5315,15.5566,4600.0
2006-01-23 12:40:00,18.65,18.65,18.64,18.64,2000.0,15.5649,15.5649,15.5566,15.5566,2000.0
2006-01-23 12:45:00,18.63,18.64,18.63,18.64,2000.0,15.5482,15.5566,15.5482,15.5566,2000.0
2006-01-23 12:50:00,18.61,18.63,18.61,18.61,3200.0,15.5315,15.5482,15.5315,15.5315,3200.0
2006-01-23 12:55:00,18.63,18.63,18.62,18.62,1600.0,15.5482,15.5482,15.5399,15.5399,1600.0
2006-01-23 13:00:00,18.63,18.63,18.62,18.62,3000.0,15.5482,15.5482,15.5399,15.5399,3000.0
2006-01-23 13:05:00,18.61,18.61,18.61,18.61,600.0,15.5315,15.5315,15.5315,15.5315,600.0
2006-01-23 13:10:00,18.62,18.65,18.61,18.65,18200.0,15.5399,15.5649,15.5315,15.5649,18200.0
2006-01-23 13:15:00,18.65,18.66,18.64,18.66,3800.0,15.5649,15.5733,15.5566,15.5733,3800.0
2006-01-23 13:20:00,18.66,18.68,18.66,18.68,4200.0,15.5733,15.59,15.5733,15.59,4200.0
2006-01-23 13:25:00,18.67,18.67,18.65,18.65,6400.0,15.5816,15.5816,15.5649,15.5649,6400.0
2006-01-23 13:30:00,18.64,18.64,18.64,18.64,4000.0,15.5566,15.5566,15.5566,15.5566,4000.0
2006-01-23 13:35:00,18.63,18.65,18.63,18.65,6600.0,15.5482,15.5649,15.5482,15.5649,6600.0
2006-01-23 13:40:00,18.64,18.65,18.64,18.65,10600.0,15.5566,15.5649,15.5566,15.5649,10600.0
2006-01-23 13:45:00,18.66,18.67,18.65,18.67,18000.0,15.5733,15.5816,15.5649,15.5816,18000.0
2006-01-23 13:50:00,18.67,18.67,18.65,18.66,9200.0,15.5816,15.5816,15.5649,15.5733,9200.0
2006-01-23 13:55:00,18.66,18.66,18.63,18.64,45200.0,15.5733,15.5733,15.5482,15.5566,45200.0
2006-01-23 14:00:00,18.63,18.69,18.63,18.68,20200.0,15.5482,15.5983,15.5482,15.59,20200.0
2006-01-23 14:05:00,18.67,18.67,18.65,18.65,114800.0,15.5816,15.5816,15.5649,15.5649,114800.0
2006-01-23 14:10:00,18.65,18.66,18.61,18.61,9400.0,15.5649,15.5733,15.5315,15.5315,9400.0
2006-01-23 14:15:00,18.61,18.61,18.58,18.58,4400.0,15.5315,15.5315,15.5065,15.5065,4400.0
2006-01-23 14:20:00,18.58,18.6,18.58,18.6,2600.0,15.5065,15.5232,15.5065,15.5232,2600.0
2006-01-23 14:25:00,18.6,18.61,18.6,18.61,1200.0,15.5232,15.5315,15.5232,15.5315,1200.0
2006-01-23 14:30:00,18.6,18.61,18.59,18.61,7600.0,15.5232,15.5315,15.5149,15.5315,7600.0
2006-01-23 14:35:00,18.6,18.6,18.59,18.59,5600.0,15.5232,15.5232,15.5149,15.5149,5600.0
2006-01-23 14:40:00,18.59,18.6,18.57,18.57,11600.0,15.5149,15.5232,15.4982,15.4982,11600.0
2006-01-23 14:45:00,18.57,18.62,18.56,18.62,12000.0,15.4982,15.5399,15.4898,15.5399,12000.0
2006-01-23 14:50:00,18.62,18.69,18.61,18.68,9600.0,15.5399,15.5983,15.5315,15.59,9600.0
2006-01-23 14:55:00,18.68,18.7,18.68,18.68,28800.0,15.59,15.6067,15.59,15.59,28800.0
2006-01-23 15:00:00,18.68,18.68,18.66,18.67,5200.0,15.59,15.59,15.5733,15.5816,5200.0
2006-01-23 15:05:00,18.67,18.68,18.63,18.64,22400.0,15.5816,15.59,15.5482,15.5566,22400.0
2006-01-23 15:10:00,18.64,18.65,18.64,18.65,6200.0,15.5566,15.5649,15.5566,15.5649,6200.0
2006-01-23 15:15:00,18.65,18.65,18.61,18.65,18200.0,15.5649,15.5649,15.5315,15.5649,18200.0
2006-01-23 15:20:00,18.65,18.65,18.6,18.61,44000.0,15.5649,15.5649,15.5232,15.5315,44000.0
2006-01-23 15:25:00,18.59,18.6,18.56,18.56,18200.0,15.5149,15.5232,15.4898,15.4898,18200.0
2006-01-23 15:30:00,18.56,18.61,18.54,18.61,14400.0,15.4898,15.5315,15.4731,15.5315,14400.0
2006-01-23 15:35:00,18.59,18.6,18.57,18.6,10800.0,15.5149,15.5232,15.4982,15.5232,10800.0
2006-01-23 15:40:00,18.6,18.65,18.6,18.65,82800.0,15.5232,15.5649,15.5232,15.5649,82800.0
2006-01-23 15:45:00,18.65,18.69,18.65,18.68,13000.0,15.5649,15.5983,15.5649,15.59,13000.0
2006-01-23 15:50:00,18.68,18.71,18.68,18.7,34200.0,15.59,15.615,15.59,15.6067,34200.0
2006-01-23 15:55:00,18.71,18.75,18.68,18.75,110400.0,15.615,15.6484,15.59,15.6484,110400.0
2006-01-24 09:30:00,18.7,18.7,18.7,18.7,12800.0,15.6067,15.6067,15.6067,15.6067,12800.0
2006-01-24 09:35:00,18.68,18.7,18.68,18.7,6400.0,15.59,15.6067,15.59,15.6067,6400.0
2006-01-24 09:40:00,18.7,18.7,18.65,18.67,6400.0,15.6067,15.6067,15.5649,15.5816,6400.0
2006-01-24 09:45:00,18.67,18.68,18.67,18.68,6400.0,15.5816,15.59,15.5816,15.59,6400.0
2006-01-24 09:50:00,18.66,18.66,18.65,18.66,12800.0,15.5733,15.5733,15.5649,15.5733,12800.0
2006-01-24 09:55:00,18.66,18.66,18.66,18.66,1400.0,15.5733,15.5733,15.5733,15.5733,1400.0
2006-01-24 10:00:00,18.65,18.65,18.65,18.65,800.0,15.5649,15.5649,15.5649,15.5649,800.0
2006-01-24 10:05:00,18.63,18.64,18.63,18.63,1400.0,15.5482,15.5566,15.5482,15.5482,1400.0
2006-01-24 10:10:00,18.63,18.63,18.63,18.63,600.0,15.5482,15.5482,15.5482,15.5482,600.0
2006-01-24 10:15:00,18.61,18.61,18.61,18.61,1400.0,15.5315,15.5315,15.5315,15.5315,1400.0
2006-01-24 10:20:00,18.61,18.65,18.61,18.63,28400.0,15.5315,15.5649,15.5315,15.5482,28400.0
2006-01-24 10:25:00,18.62,18.62,18.61,18.61,1400.0,15.5399,15.5399,15.5315,15.5315,1400.0
2006-01-24 10:30:00,18.61,18.61,18.56,18.61,7200.0,15.5315,15.5315,15.4898,15.5315,7200.0
2006-01-24 10:35:00,18.61,18.62,18.59,18.59,4200.0,15.5315,15.5399,15.5149,15.5149,4200.0
2006-01-24 10:40:00,18.61,18.61,18.6,18.61,1400.0,15.5315,15.5315,15.5232,15.5315,1400.0
2006-01-24 10:45:00,18.61,18.63,18.61,18.63,9200.0,15.5315,15.5482,15.5315,15.5482,9200.0
2006-01-24 10:50:00,18.63,18.65,18.63,18.65,25400.0,15.5482,15.5649,15.5482,15.5649,25400.0
2006-01-24 10:55:00,18.65,18.66,18.65,18.66,5400.0,15.5649,15.5733,15.5649,15.5733,5400.0
2006-01-24 11:00:00,18.67,18.68,18.66,18.68,17800.0,15.5816,15.59,15.5733,15.59,17800.0
2006-01-24 11:05:00,18.68,18.68,18.68,18.68,6200.0,15.59,15.59,15.59,15.59,6200.0
2006-01-24 11:10:00,18.68,18.68,18.67,18.67,11400.0,15.59,15.59,15.5816,15.5816,11400.0
2006-01-24 11:15:00,18.66,18.66,18.6,18.6,6800.0,15.5733,15.5733,15.5232,15.5232,6800.0
2006-01-24 11:20:00,18.61,18.62,18.6,18.62,13200.0,15.5315,15.5399,15.5232,15.5399,13200.0
2006-01-24 11:25:00,18.61,18.61,18.61,18.61,1800.0,15.5315,15.5315,15.5315,15.5315,1800.0
2006-01-24 11:30:00,18.61,18.61,18.61,18.61,0.0,15.5315,15.5315,15.5315,15.5315,0.0
2006-01-24 11:35:00,18.61,18.61,18.61,18.61,0.0,15.5315,15.5315,15.5315,15.5315,0.0
2006-01-24 11:40:00,18.61,18.61,18.61,18.61,0.0,15.5315,15.5315,15.5315,15.5315,0.0
2006-01-24 11:45:00,18.61,18.61,18.56,18.56,12800.0,15.5315,15.5315,15.4898,15.4898,12800.0
2006-01-24 11:50:00,18.56,18.56,18.49,18.49,21000.0,15.4898,15.4898,15.4314,15.4314,21000.0
2006-01-24 11:55:00,18.5,18.53,18.45,18.52,36000.0,15.4397,15.4648,15.398,15.4564,36000.0
2006-01-24 12:00:00,18.53,18.61,18.53,18.61,9200.0,15.4648,15.5315,15.4648,15.5315,9200.0
2006-01-24 12:05:00,18.61,18.65,18.61,18.65,35400.0,15.5315,15.5649,15.5315,15.5649,35400.0
2006-01-24 12:10:00,18.65,18.65,18.64,18.64,14200.0,15.5649,15.5649,15.5566,15.5566,14200.0
2006-01-24 12:15:00,18.64,18.64,18.59,18.59,7000.0,15.5566,15.5566,15.5149,15.5149,7000.0
2006-01-24 12:20:00,18.59,18.6,18.59,18.6,1600.0,15.5149,15.5232,15.5149,15.5232,1600.0
2006-01-24 12:25:00,18.61,18.61,18.6,18.6,1600.0,15.5315,15.5315,15.5232,15.5232,1600.0
2006-01-24 12:30:00,18.6,18.6,18.6,18.6,200.0,15.5232,15.5232,15.5232,15.5232,200.0
2006-01-24 12:35:00,18.59,18.59,18.59,18.59,1400.0,15.5149,15.5149,15.5149,15.5149,1400.0
2006-01-24 12:40:00,18.6,18.6,18.59,18.59,600.0,15.5232,15.5232,15.5149,15.5149,600.0
2006-01-24 12:45:00,18.59,18.59,18.59,18.59,0.0,15.5149,15.5149,15.5149,15.5149,0.0
2006-01-24 12:50:00,18.59,18.59,18.58,18.58,3000.0,15.5149,15.5149,15.5065,15.5065,3000.0
2006-01-24 12:55:00,18.58,18.59,18.58,18.59,2000.0,15.5065,15.5149,15.5065,15.5149,2000.0
2006-01-24 13:00:00,18.59,18.6,18.59,18.6,1400.0,15.5149,15.5232,15.5149,15.5232,1400.0
2006-01-24 13:05:00,18.59,18.59,18.59,18.59,1200.0,15.5149,15.5149,15.5149,15.5149,1200.0
2006-01-24 13:10:00,18.59,18.59,18.58,18.59,1000.0,15.5149,15.5149,15.5065,15.5149,1000.0
2006-01-24 13:15:00,18.59,18.59,18.57,18.57,3200.0,15.5149,15.5149,15.4982,15.4982,3200.0
2006-01-24 13:20:00,18.57,18.57,18.57,18.57,0.0,15.4982,15.4982,15.4982,15.4982,0.0
2006-01-24 13:25:00,18.56,18.56,18.55,18.56,5000.0,15.4898,15.4898,15.4815,15.4898,5000.0
2006-01-24 13:30:00,18.56,18.58,18.56,18.58,3600.0,15.4898,15.5065,15.4898,15.5065,3600.0
2006-01-24 13:35:00,18.58,18.6,18.57,18.59,10000.0,15.5065,15.5232,15.4982,15.5149,10000.0
2006-01-24 13:40:00,18.59,18.62,18.58,18.62,9800.0,15.5149,15.5399,15.5065,15.5399,9800.0
2006-01-24 13:45:00,18.61,18.64,18.61,18.64,4200.0,15.5315,15.5566,15.5315,15.5566,4200.0
2006-01-24 13:50:00,18.65,18.67,18.64,18.65,6200.0,15.5649,15.5816,15.5566,15.5649,6200.0
2006-01-24 13:55:00,18.65,18.7,18.65,18.68,12200.0,15.5649,15.6067,15.5649,15.59,12200.0
2006-01-24 14:00:00,18.67,18.69,18.66,18.69,13400.0,15.5816,15.5983,15.5733,15.5983,13400.0
2006-01-24 14:05:00,18.7,18.7,18.65,18.65,19800.0,15.6067,15.6067,15.5649,15.5649,19800.0
2006-01-24 14:10:00,18.65,18.65,18.63,18.64,10400.0,15.5649,15.5649,15.5482,15.5566,10400.0
2006-01-24 14:15:00,18.63,18.65,18.63,18.65,3200.0,15.5482,15.5649,15.5482,15.5649,3200.0
2006-01-24 14:20:00,18.65,18.65,18.65,18.65,9200.0,15.5649,15.5649,15.5649,15.5649,9200.0
2006-01-24 14:25:00,18.65,18.65,18.64,18.64,9000.0,15.5649,15.5649,15.5566,15.5566,9000.0
2006-01-24 14:30:00,18.64,18.65,18.64,18.64,19800.0,15.5566,15.5649,15.5566,15.5566,19800.0
2006-01-24 14:35:00,18.63,18.65,18.62,18.63,30600.0,15.5482,15.5649,15.5399,15.5482,30600.0
2006-01-24 14:40:00,18.63,18.65,18.61,18.64,21200.0,15.5482,15.5649,15.5315,15.5566,21200.0
2006-01-24 14:45:00,18.64,18.65,18.64,18.64,9200.0,15.5566,15.5649,15.5566,15.5566,9200.0
2006-01-24 14:50:00,18.65,18.65,18.6,18.63,19600.0,15.5649,15.5649,15.5232,15.5482,19600.0
2006-01-24 14:55:00,18.63,18.65,18.63,18.64,3800.0,15.5482,15.5649,15.5482,15.5566,3800.0
2006-01-24 15:00:00,18.65,18.65,18.64,18.65,9400.0,15.5649,15.5649,15.5566,15.5649,9400.0
2006-01-24 15:05:00,18.65,18.65,18.63,18.65,17600.0,15.5649,15.5649,15.5482,15.5649,17600.0
2006-01-24 15:10:00,18.65,18.65,18.64,18.65,10600.0,15.5649,15.5649,15.5566,15.5649,10600.0
2006-01-24 15:15:00,18.65,18.65,18.64,18.64,16800.0,15.5649,15.5649,15.5566,15.5566,16800.0
2006-01-24 15:20:00,18.65,18.65,18.65,18.65,18800.0,15.5649,15.5649,15.5649,15.5649,18800.0
2006-01-24 15:25:00,18.65,18.7,18.65,18.7,37200.0,15.5649,15.6067,15.5649,15.6067,37200.0
2006-01-24 15:30:00,18.7,18.7,18.66,18.67,27200.0,15.6067,15.6067,15.5733,15.5816,27200.0
2006-01-24 15:35:00,18.67,18.68,18.66,18.66,15600.0,15.5816,15.59,15.5733,15.5733,15600.0
2006-01-24 15:40:00,18.66,18.68,18.66,18.68,21000.0,15.5733,15.59,15.5733,15.59,21000.0
2006-01-24 15:45:00,18.67,18.69,18.65,18.67,19200.0,15.5816,15.5983,15.5649,15.5816,19200.0
2006-01-24 15:50:00,18.67,18.72,18.67,18.71,16200.0,15.5816,15.6234,15.5816,15.615,16200.0
2006-01-24 15:55:00,18.71,18.72,18.7,18.72,34000.0,15.615,15.6234,15.6067,15.6234,34000.0
2006-01-25 09:30:00,19.14,19.2,19.07,19.2,49600.0,15.9739,16.024,15.9155,16.024,49600.0
2006-01-25 09:35:00,19.2,19.2,19.11,19.15,32600.0,16.024,16.024,15.9488,15.9822,32600.0
2006-01-25 09:40:00,19.15,19.29,19.15,19.26,15800.0,15.9822,16.0991,15.9822,16.074,15800.0
2006-01-25 09:45:00,19.29,19.31,19.16,19.18,27000.0,16.0991,16.1158,15.9906,16.0073,27000.0
2006-01-25 09:50:00,19.18,19.18,19.1,19.17,21800.0,16.0073,16.0073,15.9405,15.9989,21800.0
2006-01-25 09:55:00,19.17,19.32,19.17,19.32,11000.0,15.9989,16.1241,15.9989,16.1241,11000.0
2006-01-25 10:00:00,19.35,19.41,19.31,19.34,9600.0,16.1491,16.1992,16.1158,16.1408,9600.0
2006-01-25 10:05:00,19.35,19.38,19.18,19.24,24600.0,16.1491,16.1742,16.0073,16.0573,24600.0
2006-01-25 10:10:00,19.28,19.31,19.24,19.25,12200.0,16.0907,16.1158,16.0573,16.0657,12200.0
2006-01-25 10:15:00,19.26,19.26,19.2,19.24,7400.0,16.074,16.074,16.024,16.0573,7400.0
2006-01-25 10:20:00,19.23,19.23,19.16,19.17,11200.0,16.049,16.049,15.9906,15.9989,11200.0
2006-01-25 10:25:00,19.16,19.23,19.16,19.2,12000.0,15.9906,16.049,15.9906,16.024,12000.0
2006-01-25 10:30:00,19.21,19.21,19.07,19.08,23400.0,16.0323,16.0323,15.9155,15.9238,23400.0
2006-01-25 10:35:00,19.08,19.1,18.98,18.98,29200.0,15.9238,15.9405,15.8403,15.8403,29200.0
2006-01-25 10:40:00,18.98,19.05,18.98,19.02,11600.0,15.8403,15.8988,15.8403,15.8737,11600.0
2006-01-25 10:45:00,19.0,19.02,18.99,19.02,4600.0,15.857,15.8737,15.8487,15.8737,4600.0
2006-01-25 10:50:00,19.05,19.14,19.05,19.12,6400.0,15.8988,15.9739,15.8988,15.9572,6400.0
2006-01-25 10:55:00,19.11,19.11,19.11,19.11,5600.0,15.9488,15.9488,15.9488,15.9488,5600.0
2006-01-25 11:00:00,19.13,19.18,19.11,19.12,13000.0,15.9655,16.0073,15.9488,15.9572,13000.0
2006-01-25 11:05:00,19.12,19.12,19.11,19.11,600.0,15.9572,15.9572,15.9488,15.9488,600.0
2006-01-25 11:10:00,19.11,19.17,19.11,19.14,5800.0,15.9488,15.9989,15.9488,15.9739,5800.0
2006-01-25 11:15:00,19.14,19.24,19.13,19.22,9200.0,15.9739,16.0573,15.9655,16.0406,9200.0
2006-01-25 11:20:00,19.22,19.22,19.13,19.13,8200.0,16.0406,16.0406,15.9655,15.9655,8200.0
2006-01-25 11:25:00,19.14,19.14,19.12,19.12,5600.0,15.9739,15.9739,15.9572,15.9572,5600.0
2006-01-25 11:30:00,19.12,19.18,19.12,19.17,33800.0,15.9572,16.0073,15.9572,15.9989,33800.0
2006-01-25 11:35:00,19.17,19.17,19.16,19.16,6000.0,15.9989,15.9989,15.9906,15.9906,6000.0
2006-01-25 11:40:00,19.14,19.18,19.14,19.18,8400.0,15.9739,16.0073,15.9739,16.0073,8400.0
2006-01-25 11:45:00,19.17,19.29,19.17,19.23,42600.0,15.9989,16.0991,15.9989,16.049,42600.0
2006-01-25 11:50:00,19.22,19.22,19.2,19.2,7200.0,16.0406,16.0406,16.024,16.024,7200.0
2006-01-25 11:55:00,19.2,19.24,19.19,19.24,9200.0,16.024,16.0573,16.0156,16.0573,9200.0
2006-01-25 12:00:00,19.25,19.25,19.18,19.21,6600.0,16.0657,16.0657,16.0073,16.0323,6600.0
2006-01-25 12:05:00,19.2,19.2,19.16,19.2,8000.0,16.024,16.024,15.9906,16.024,8000.0
2006-01-25 12:10:00,19.19,19.2,19.19,19.2,9800.0,16.0156,16.024,16.0156,16.024,9800.0
2006-01-25 12:15:00,19.2,19.2,19.19,19.2,14000.0,16.024,16.024,16.0156,16.024,14000.0
2006-01-25 12:20:00,19.2,19.2,19.19,19.2,4600.0,16.024,16.024,16.0156,16.024,4600.0
2006-01-25 12:25:00,19.19,19.19,19.13,19.19,11200.0,16.0156,16.0156,15.9655,16.0156,11200.0
2006-01-25 12:30:00,19.2,19.24,19.19,19.24,67200.0,16.024,16.0573,16.0156,16.0573,67200.0
2006-01-25 12:35:00,19.24,19.24,19.22,19.23,14000.0,16.0573,16.0573,16.0406,16.049,14000.0
2006-01-25 12:40:00,19.23,19.23,19.22,19.22,9200.0,16.049,16.049,16.0406,16.0406,9200.0
2006-01-25 12:45:00,19.22,19.25,19.22,19.25,19000.0,16.0406,16.0657,16.0406,16.0657,19000.0
2006-01-25 12:50:00,19.25,19.25,19.25,19.25,5000.0,16.0657,16.0657,16.0657,16.0657,5000.0
2006-01-25 12:55:00,19.25,19.25,19.25,19.25,13600.0,16.0657,16.0657,16.0657,16.0657,13600.0
2006-01-25 13:00:00,19.25,19.28,19.25,19.27,13000.0,16.0657,16.0907,16.0657,16.0824,13000.0
2006-01-25 13:05:00,19.27,19.3,19.27,19.29,22400.0,16.0824,16.1074,16.0824,16.0991,22400.0
2006-01-25 13:10:00,19.29,19.29,19.28,19.29,8000.0,16.0991,16.0991,16.0907,16.0991,8000.0
2006-01-25 13:15:00,19.29,19.29,19.28,19.29,26000.0,16.0991,16.0991,16.0907,16.0991,26000.0
2006-01-25 13:20:00,19.29,19.29,19.27,19.27,12000.0,16.0991,16.0991,16.0824,16.0824,12000.0
2006-01-25 13:25:00,19.27,19.28,19.27,19.28,6800.0,16.0824,16.0907,16.0824,16.0907,6800.0
2006-01-25 13:30:00,19.3,19.31,19.29,19.31,16000.0,16.1074,16.1158,16.0991,16.1158,16000.0
2006-01-25 13:35:00,19.31,19.32,19.31,19.32,8800.0,16.1158,16.1241,16.1158,16.1241,8800.0
2006-01-25 13:40:00,19.32,19.35,19.31,19.34,10000.0,16.1241,16.1491,16.1158,16.1408,10000.0
2006-01-25 13:45:00,19.33,19.33,19.29,19.29,4200.0,16.1324,16.1324,16.0991,16.0991,4200.0
2006-01-25 13:50:00,19.29,19.3,19.29,19.29,12800.0,16.0991,16.1074,16.0991,16.0991,12800.0
2006-01-25 13:55:00,19.29,19.29,19.25,19.25,19400.0,16.0991,16.0991,16.0657,16.0657,19400.0
2006-01-25 14:00:00,19.27,19.29,19.25,19.27,17600.0,16.0824,16.0991,16.0657,16.0824,17600.0
2006-01-25 14:05:00,19.27,19.31,19.26,19.31,15200.0,16.0824,16.1158,16.074,16.1158,15200.0
2006-01-25 14:10:00,19.31,19.31,19.28,19.29,9200.0,16.1158,16.1158,16.0907,16.0991,9200.0
2006-01-25 14:15:00,19.29,19.29,19.26,19.26,7400.0,16.0991,16.0991,16.074,16.074,7400.0
2006-01-25 14:20:00,19.27,19.28,19.26,19.28,7400.0,16.0824,16.0907,16.074,16.0907,7400.0
2006-01-25 14:25:00,19.28,19.3,19.28,19.29,9200.0,16.0907,16.1074,16.0907,16.0991,9200.0
2006-01-25 14:30:00,19.29,19.31,19.29,19.31,13000.0,16.0991,16.1158,16.0991,16.1158,13000.0
2006-01-25 14:35:00,19.31,19.31,19.3,19.31,15000.0,16.1158,16.1158,16.1074,16.1158,15000.0
2006-01-25 14:40:00,19.31,19.32,19.3,19.3,16400.0,16.1158,16.1241,16.1074,16.1074,16400.0
2006-01-25 14:45:00,19.31,19.32,19.3,19.31,15000.0,16.1158,16.1241,16.1074,16.1158,15000.0
2006-01-25 14:50:00,19.3,19.31,19.3,19.31,9200.0,16.1074,16.1158,16.1074,16.1158,9200.0
2006-01-25 14:55:00,19.31,19.31,19.3,19.3,20200.0,16.1158,16.1158,16.1074,16.1074,20200.0
2006-01-25 15:00:00,19.3,19.32,19.3,19.32,32600.0,16.1074,16.1241,16.1074,16.1241,32600.0
2006-01-25 15:05:00,19.32,19.33,19.32,19.32,10200.0,16.1241,16.1324,16.1241,16.1241,10200.0
2006-01-25 15:10:00,19.32,19.33,19.31,19.32,19000.0,16.1241,16.1324,16.1158,16.1241,19000.0
2006-01-25 15:15:00,19.32,19.38,19.32,19.34,41600.0,16.1241,16.1742,16.1241,16.1408,41600.0
2006-01-25 15:20:00,19.35,19.35,19.33,19.35,20000.0,16.1491,16.1491,16.1324,16.1491,20000.0
2006-01-25 15:25:00,19.35,19.35,19.3,19.31,46600.0,16.1491,16.1491,16.1074,16.1158,46600.0
2006-01-25 15:30:00,19.31,19.32,19.3,19.31,32000.0,16.1158,16.1241,16.1074,16.1158,32000.0
2006-01-25 15:35:00,19.3,19.32,19.3,19.31,37600.0,16.1074,16.1241,16.1074,16.1158,37600.0
2006-01-25 15:40:00,19.31,19.32,19.3,19.31,46000.0,16.1158,16.1241,16.1074,16.1158,46000.0
2006-01-25 15:45:00,19.3,19.34,19.3,19.32,39000.0,16.1074,16.1408,16.1074,16.1241,39000.0
2006-01-25 15:50:00,19.32,19.32,19.3,19.31,26800.0,16.1241,16.1241,16.1074,16.1158,26800.0
2006-01-25 15:55:00,19.31,19.31,19.28,19.29,94600.0,16.1158,16.1158,16.0907,16.0991,94600.0
2006-01-26 09:30:00,19.36,19.36,19.36,19.36,9600.0,16.1575,16.1575,16.1575,16.1575,9600.0
2006-01-26 09:35:00,19.36,19.47,19.34,19.47,11200.0,16.1575,16.2493,16.1408,16.2493,11200.0
2006-01-26 09:40:00,19.43,19.5,19.42,19.5,15800.0,16.2159,16.2743,16.2076,16.2743,15800.0
2006-01-26 09:45:00,19.5,19.5,19.47,19.47,3800.0,16.2743,16.2743,16.2493,16.2493,3800.0
2006-01-26 09:50:00,19.48,19.6,19.48,19.6,8600.0,16.2576,16.3578,16.2576,16.3578,8600.0
2006-01-26 09:55:00,19.61,19.63,19.55,19.63,24800.0,16.3661,16.3828,16.3161,16.3828,24800.0
2006-01-26 10:00:00,19.63,19.63,19.62,19.63,54400.0,16.3828,16.3828,16.3745,16.3828,54400.0
2006-01-26 10:05:00,19.63,19.68,19.61,19.64,21800.0,16.3828,16.4245,16.3661,16.3912,21800.0
2006-01-26 10:10:00,19.63,19.63,19.63,19.63,15600.0,16.3828,16.3828,16.3828,16.3828,15600.0
2006-01-26 10:15:00,19.63,19.65,19.6,19.6,48400.0,16.3828,16.3995,16.3578,16.3578,48400.0
2006-01-26 10:20:00,19.6,19.6,19.55,19.55,8400.0,16.3578,16.3578,16.3161,16.3161,8400.0
2006-01-26 10:25:00,19.55,19.56,19.55,19.55,18600.0,16.3161,16.3244,16.3161,16.3161,18600.0
2006-01-26 10:30:00,19.56,19.58,19.55,19.55,21200.0,16.3244,16.3411,16.3161,16.3161,21200.0
2006-01-26 10:35:00,19.56,19.56,19.51,19.55,85200.0,16.3244,16.3244,16.2827,16.3161,85200.0
2006-01-26 10:40:00,19.55,19.58,19.55,19.55,26000.0,16.3161,16.3411,16.3161,16.3161,26000.0
2006-01-26 10:45:00,19.54,19.54,19.53,19.53,5600.0,16.3077,16.3077,16.2994,16.2994,5600.0
2006-01-26 10:50:00,19.53,19.54,19.53,19.53,40600.0,16.2994,16.3077,16.2994,16.2994,40600.0
2006-01-26 10:55:00,19.53,19.54,19.53,19.54,8200.0,16.2994,16.3077,16.2994,16.3077,8200.0
2006-01-26 11:00:00,19.54,19.55,19.53,19.55,7400.0,16.3077,16.3161,16.2994,16.3161,7400.0
2006-01-26 11:05:00,19.54,19.55,19.53,19.54,9000.0,16.3077,16.3161,16.2994,16.3077,9000.0
2006-01-26 11:10:00,19.54,19.54,19.53,19.53,3400.0,16.3077,16.3077,16.2994,16.2994,3400.0
2006-01-26 11:15:00,19.53,19.54,19.53,19.53,8600.0,16.2994,16.3077,16.2994,16.2994,8600.0
2006-01-26 11:20:00,19.54,19.55,19.53,19.54,11200.0,16.3077,16.3161,16.2994,16.3077,11200.0
2006-01-26 11:25:00,19.54,19.58,19.54,19.57,13800.0,16.3077,16.3411,16.3077,16.3327,13800.0
2006-01-26 11:30:00,19.58,19.62,19.57,19.58,18400.0,16.3411,16.3745,16.3327,16.3411,18400.0
2006-01-26 11:35:00,19.59,19.59,19.57,19.57,10600.0,16.3494,16.3494,16.3327,16.3327,10600.0
2006-01-26 11:40:00,19.56,19.56,19.55,19.55,4600.0,16.3244,16.3244,16.3161,16.3161,4600.0
2006-01-26 11:45:00,19.54,19.56,19.54,19.56,13200.0,16.3077,16.3244,16.3077,16.3244,13200.0
2006-01-26 11:50:00,19.55,19.56,19.54,19.54,2800.0,16.3161,16.3244,16.3077,16.3077,2800.0
2006-01-26 11:55:00,19.54,19.61,19.54,19.57,29000.0,16.3077,16.3661,16.3077,16.3327,29000.0
2006-01-26 12:00:00,19.57,19.57,19.56,19.56,5800.0,16.3327,16.3327,16.3244,16.3244,5800.0
2006-01-26 12:05:00,19.56,19.56,19.54,19.54,5000.0,16.3244,16.3244,16.3077,16.3077,5000.0
2006-01-26 12:10:00,19.55,19.56,19.55,19.56,7200.0,16.3161,16.3244,16.3161,16.3244,7200.0
2006-01-26 12:15:00,19.55,19.55,19.54,19.55,5800.0,16.3161,16.3161,16.3077,16.3161,5800.0
2006-01-26 12:20:00,19.55,19.56,19.54,19.55,2800.0,16.3161,16.3244,16.3077,16.3161,2800.0
2006-01-26 12:25:00,19.55,19.57,19.54,19.56,6000.0,16.3161,16.3327,16.3077,16.3244,6000.0
2006-01-26 12:30:00,19.55,19.56,19.55,19.56,7600.0,16.3161,16.3244,16.3161,16.3244,7600.0
2006-01-26 12:35:00,19.56,19.56,19.56,19.56,3800.0,16.3244,16.3244,16.3244,16.3244,3800.0
2006-01-26 12:40:00,19.56,19.59,19.56,19.58,14000.0,16.3244,16.3494,16.3244,16.3411,14000.0
2006-01-26 12:45:00,19.58,19.58,19.56,19.57,5800.0,16.3411,16.3411,16.3244,16.3327,5800.0
2006-01-26 12:50:00,19.56,19.58,19.54,19.58,20200.0,16.3244,16.3411,16.3077,16.3411,20200.0
2006-01-26 12:55:00,19.58,19.61,19.57,19.61,7000.0,16.3411,16.3661,16.3327,16.3661,7000.0
2006-01-26 13:00:00,19.6,19.61,19.6,19.61,4800.0,16.3578,16.3661,16.3578,16.3661,4800.0
2006-01-26 13:05:00,19.61,19.65,19.6,19.63,7800.0,16.3661,16.3995,16.3578,16.3828,7800.0
2006-01-26 13:10:00,19.59,19.61,19.54,19.56,18600.0,16.3494,16.3661,16.3077,16.3244,18600.0
2006-01-26 13:15:00,19.56,19.56,19.55,19.55,6000.0,16.3244,16.3244,16.3161,16.3161,6000.0
2006-01-26 13:20:00,19.55,19.55,19.53,19.53,10800.0,16.3161,16.3161,16.2994,16.2994,10800.0
2006-01-26 13:25:00,19.53,19.53,19.53,19.53,4400.0,16.2994,16.2994,16.2994,16.2994,4400.0
2006-01-26 13:30:00,19.52,19.53,19.51,19.52,10000.0,16.291,16.2994,16.2827,16.291,10000.0
2006-01-26 13:35:00,19.52,19.52,19.5,19.5,2400.0,16.291,16.291,16.2743,16.2743,2400.0
2006-01-26 13:40:00,19.5,19.51,19.5,19.5,10800.0,16.2743,16.2827,16.2743,16.2743,10800.0
2006-01-26 13:45:00,19.5,19.52,19.5,19.51,6200.0,16.2743,16.291,16.2743,16.2827,6200.0
2006-01-26 13:50:00,19.51,19.52,19.51,19.52,10200.0,16.2827,16.291,16.2827,16.291,10200.0
2006-01-26 13:55:00,19.52,19.53,19.5,19.5,42800.0,16.291,16.2994,16.2743,16.2743,42800.0
2006-01-26 14:00:00,19.5,19.5,19.43,19.43,10400.0,16.2743,16.2743,16.2159,16.2159,10400.0
2006-01-26 14:05:00,19.43,19.5,19.41,19.48,12600.0,16.2159,16.2743,16.1992,16.2576,12600.0
2006-01-26 14:10:00,19.49,19.49,19.48,19.49,3600.0,16.266,16.266,16.2576,16.266,3600.0
2006-01-26 14:15:00,19.49,19.55,19.49,19.55,11600.0,16.266,16.3161,16.266,16.3161,11600.0
2006-01-26 14:20:00,19.55,19.61,19.55,19.6,7000.0,16.3161,16.3661,16.3161,16.3578,7000.0
2006-01-26 14:25:00,19.6,19.61,19.57,19.6,25200.0,16.3578,16.3661,16.3327,16.3578,25200.0
2006-01-26 14:30:00,19.59,19.59,19.57,19.58,14600.0,16.3494,16.3494,16.3327,16.3411,14600.0
2006-01-26 14:35:00,19.58,19.59,19.58,19.58,5000.0,16.3411,16.3494,16.3411,16.3411,5000.0
2006-01-26 14:40:00,19.58,19.58,19.54,19.54,26600.0,16.3411,16.3411,16.3077,16.3077,26600.0
2006-01-26 14:45:00,19.55,19.56,19.53,19.54,20400.0,16.3161,16.3244,16.2994,16.3077,20400.0
2006-01-26 14:50:00,19.55,19.6,19.55,19.6,15400.0,16.3161,16.3578,16.3161,16.3578,15400.0
2006-01-26 14:55:00,19.59,19.6,19.54,19.54,26400.0,16.3494,16.3578,16.3077,16.3077,26400.0
2006-01-26 15:00:00,19.54,19.57,19.54,19.57,9200.0,16.3077,16.3327,16.3077,16.3327,9200.0
2006-01-26 15:05:00,19.58,19.61,19.55,19.61,14000.0,16.3411,16.3661,16.3161,16.3661,14000.0
2006-01-26 15:10:00,19.61,19.63,19.59,19.6,71400.0,16.3661,16.3828,16.3494,16.3578,71400.0
2006-01-26 15:15:00,19.6,19.62,19.59,19.61,31800.0,16.3578,16.3745,16.3494,16.3661,31800.0
2006-01-26 15:20:00,19.61,19.61,19.6,19.61,33600.0,16.3661,16.3661,16.3578,16.3661,33600.0
2006-01-26 15:25:00,19.6,19.61,19.6,19.6,59800.0,16.3578,16.3661,16.3578,16.3578,59800.0
2006-01-26 15:30:00,19.6,19.6,19.58,19.58,25400.0,16.3578,16.3578,16.3411,16.3411,25400.0
2006-01-26 15:35:00,19.58,19.58,19.55,19.56,93600.0,16.3411,16.3411,16.3161,16.3244,93600.0
2006-01-26 15:40:00,19.55,19.57,19.55,19.56,18600.0,16.3161,16.3327,16.3161,16.3244,18600.0
2006-01-26 15:45:00,19.56,19.57,19.53,19.57,27600.0,16.3244,16.3327,16.2994,16.3327,27600.0
2006-01-26 15:50:00,19.57,19.62,19.56,19.58,25000.0,16.3327,16.3745,16.3244,16.3411,25000.0
2006-01-26 15:55:00,19.58,19.63,19.58,19.61,31600.0,16.3411,16.3828,16.3411,16.3661,31600.0
2006-01-27 09:30:00,19.58,19.58,19.58,19.58,23200.0,16.3411,16.3411,16.3411,16.3411,23200.0
2006-01-27 09:35:00,19.61,19.75,19.61,19.63,4200.0,16.3661,16.483,16.3661,16.3828,4200.0
2006-01-27 09:40:00,19.66,19.85,19.66,19.85,11000.0,16.4079,16.5664,16.4079,16.5664,11000.0
2006-01-27 09:45:00,19.89,19.89,19.84,19.85,5200.0,16.5998,16.5998,16.5581,16.5664,5200.0
2006-01-27 09:50:00,19.86,19.86,19.83,19.84,4600.0,16.5748,16.5748,16.5497,16.5581,4600.0
2006-01-27 09:55:00,19.83,19.87,19.83,19.87,26800.0,16.5497,16.5831,16.5497,16.5831,26800.0
2006-01-27 10:00:00,19.87,19.87,19.79,19.85,19200.0,16.5831,16.5831,16.5164,16.5664,19200.0
2006-01-27 10:05:00,19.85,19.88,19.75,19.82,21600.0,16.5664,16.5915,16.483,16.5414,21600.0
2006-01-27 10:10:00,19.82,19.85,19.82,19.84,8800.0,16.5414,16.5664,16.5414,16.5581,8800.0
2006-01-27 10:15:00,19.84,19.86,19.84,19.86,9200.0,16.5581,16.5748,16.5581,16.5748,9200.0
2006-01-27 10:20:00,19.86,19.86,19.84,19.84,11800.0,16.5748,16.5748,16.5581,16.5581,11800.0
2006-01-27 10:25:00,19.85,19.86,19.85,19.85,9000.0,16.5664,16.5748,16.5664,16.5664,9000.0
2006-01-27 10:30:00,19.84,19.84,19.84,19.84,5600.0,16.5581,16.5581,16.5581,16.5581,5600.0
2006-01-27 10:35:00,19.85,19.87,19.85,19.87,10200.0,16.5664,16.5831,16.5664,16.5831,10200.0
2006-01-27 10:40:00,19.87,19.87,19.85,19.85,5000.0,16.5831,16.5831,16.5664,16.5664,5000.0
2006-01-27 10:45:00,19.85,19.85,19.84,19.84,11200.0,16.5664,16.5664,16.5581,16.5581,11200.0
2006-01-27 10:50:00,19.84,19.84,19.8,19.8,7600.0,16.5581,16.5581,16.5247,16.5247,7600.0
2006-01-27 10:55:00,19.79,19.8,19.79,19.79,5400.0,16.5164,16.5247,16.5164,16.5164,5400.0
2006-01-27 11:00:00,19.79,19.82,19.77,19.79,3400.0,16.5164,16.5414,16.4997,16.5164,3400.0
2006-01-27 11:05:00,19.78,19.8,19.78,19.79,7800.0,16.508,16.5247,16.508,16.5164,7800.0
2006-01-27 11:10:00,19.8,19.81,19.8,19.8,4600.0,16.5247,16.533,16.5247,16.5247,4600.0
2006-01-27 11:15:00,19.8,19.8,19.79,19.79,4800.0,16.5247,16.5247,16.5164,16.5164,4800.0
2006-01-27 11:20:00,19.8,19.81,19.8,19.81,5000.0,16.5247,16.533,16.5247,16.533,5000.0
2006-01-27 11:25:00,19.83,19.83,19.81,19.82,4800.0,16.5497,16.5497,16.533,16.5414,4800.0
2006-01-27 11:30:00,19.82,19.82,19.82,19.82,2600.0,16.5414,16.5414,16.5414,16.5414,2600.0
2006-01-27 11:35:00,19.81,19.83,19.81,19.83,1800.0,16.533,16.5497,16.533,16.5497,1800.0
2006-01-27 11:40:00,19.83,19.83,19.82,19.82,1800.0,16.5497,16.5497,16.5414,16.5414,1800.0
2006-01-27 11:45:00,19.83,19.84,19.82,19.84,13600.0,16.5497,16.5581,16.5414,16.5581,13600.0
2006-01-27 11:50:00,19.84,19.86,19.83,19.85,10400.0,16.5581,16.5748,16.5497,16.5664,10400.0
2006-01-27 11:55:00,19.85,19.85,19.85,19.85,3000.0,16.5664,16.5664,16.5664,16.5664,3000.0
2006-01-27 12:00:00,19.85,19.86,19.85,19.86,2400.0,16.5664,16.5748,16.5664,16.5748,2400.0
2006-01-27 12:05:00,19.85,19.85,19.84,19.84,3600.0,16.5664,16.5664,16.5581,16.5581,3600.0
2006-01-27 12:10:00,19.85,19.85,19.85,19.85,2800.0,16.5664,16.5664,16.5664,16.5664,2800.0
2006-01-27 12:15:00,19.85,19.85,19.83,19.83,8200.0,16.5664,16.5664,16.5497,16.5497,8200.0
2006-01-27 12:20:00,19.84,19.84,19.8,19.8,1800.0,16.5581,16.5581,16.5247,16.5247,1800.0
2006-01-27 12:25:00,19.8,19.81,19.8,19.81,14400.0,16.5247,16.533,16.5247,16.533,14400.0
2006-01-27 12:30:00,19.81,19.82,19.81,19.82,3600.0,16.533,16.5414,16.533,16.5414,3600.0
2006-01-27 12:35:00,19.82,19.84,19.82,19.82,4400.0,16.5414,16.5581,16.5414,16.5414,4400.0
2006-01-27 12:40:00,19.82,19.84,19.82,19.84,9000.0,16.5414,16.5581,16.5414,16.5581,9000.0
2006-01-27 12:45:00,19.84,19.84,19.83,19.84,7400.0,16.5581,16.5581,16.5497,16.5581,7400.0
2006-01-27 12:50:00,19.84,19.86,19.83,19.86,7000.0,16.5581,16.5748,16.5497,16.5748,7000.0
2006-01-27 12:55:00,19.85,19.86,19.85,19.86,8400.0,16.5664,16.5748,16.5664,16.5748,8400.0
2006-01-27 13:00:00,19.86,19.86,19.85,19.86,3000.0,16.5748,16.5748,16.5664,16.5748,3000.0
2006-01-27 13:05:00,19.83,19.84,19.82,19.84,6000.0,16.5497,16.5581,16.5414,16.5581,6000.0
2006-01-27 13:10:00,19.83,19.84,19.83,19.83,4800.0,16.5497,16.5581,16.5497,16.5497,4800.0
2006-01-27 13:15:00,19.83,19.83,19.82,19.82,1200.0,16.5497,16.5497,16.5414,16.5414,1200.0
2006-01-27 13:20:00,19.82,19.82,19.8,19.8,2800.0,16.5414,16.5414,16.5247,16.5247,2800.0
2006-01-27 13:25:00,19.8,19.81,19.8,19.81,3600.0,16.5247,16.533,16.5247,16.533,3600.0
2006-01-27 13:30:00,19.81,19.81,19.78,19.78,2200.0,16.533,16.533,16.508,16.508,2200.0
2006-01-27 13:35:00,19.8,19.8,19.72,19.72,5000.0,16.5247,16.5247,16.4579,16.4579,5000.0
2006-01-27 13:40:00,19.71,19.71,19.71,19.71,1600.0,16.4496,16.4496,16.4496,16.4496,1600.0
2006-01-27 13:45:00,19.71,19.71,19.71,19.71,10200.0,16.4496,16.4496,16.4496,16.4496,10200.0
2006-01-27 13:50:00,19.71,19.71,19.68,19.68,7200.0,16.4496,16.4496,16.4245,16.4245,7200.0
2006-01-27 13:55:00,19.68,19.68,19.66,19.68,3000.0,16.4245,16.4245,16.4079,16.4245,3000.0
2006-01-27 14:00:00,19.67,19.72,19.67,19.72,14200.0,16.4162,16.4579,16.4162,16.4579,14200.0
2006-01-27 14:05:00,19.72,19.73,19.71,19.71,1600.0,16.4579,16.4663,16.4496,16.4496,1600.0
2006-01-27 14:10:00,19.7,19.71,19.68,19.71,3400.0,16.4412,16.4496,16.4245,16.4496,3400.0
2006-01-27 14:15:00,19.7,19.75,19.69,19.75,13800.0,16.4412,16.483,16.4329,16.483,13800.0
2006-01-27 14:20:00,19.75,19.75,19.75,19.75,4200.0,16.483,16.483,16.483,16.483,4200.0
2006-01-27 14:25:00,19.75,19.75,19.75,19.75,8200.0,16.483,16.483,16.483,16.483,8200.0
2006-01-27 14:30:00,19.75,19.75,19.74,19.74,8600.0,16.483,16.483,16.4746,16.4746,8600.0
2006-01-27 14:35:00,19.73,19.74,19.72,19.72,4600.0,16.4663,16.4746,16.4579,16.4579,4600.0
2006-01-27 14:40:00,19.72,19.72,19.71,19.71,1800.0,16.4579,16.4579,16.4496,16.4496,1800.0
2006-01-27 14:45:00,19.71,19.71,19.69,19.71,5200.0,16.4496,16.4496,16.4329,16.4496,5200.0
2006-01-27 14:50:00,19.71,19.73,19.69,19.7,13000.0,16.4496,16.4663,16.4329,16.4412,13000.0
2006-01-27 14:55:00,19.7,19.71,19.7,19.71,8200.0,16.4412,16.4496,16.4412,16.4496,8200.0
2006-01-27 15:00:00,19.71,19.74,19.71,19.72,8600.0,16.4496,16.4746,16.4496,16.4579,8600.0
2006-01-27 15:05:00,19.72,19.72,19.68,19.68,12800.0,16.4579,16.4579,16.4245,16.4245,12800.0
2006-01-27 15:10:00,19.7,19.75,19.7,19.73,7000.0,16.4412,16.483,16.4412,16.4663,7000.0
2006-01-27 15:15:00,19.73,19.73,19.71,19.71,4400.0,16.4663,16.4663,16.4496,16.4496,4400.0
2006-01-27 15:20:00,19.7,19.72,19.7,19.72,11000.0,16.4412,16.4579,16.4412,16.4579,11000.0
2006-01-27 15:25:00,19.73,19.73,19.7,19.7,9000.0,16.4663,16.4663,16.4412,16.4412,9000.0
2006-01-27 15:30:00,19.7,19.78,19.7,19.77,12400.0,16.4412,16.508,16.4412,16.4997,12400.0
2006-01-27 15:35:00,19.77,19.77,19.75,19.75,12000.0,16.4997,16.4997,16.483,16.483,12000.0
2006-01-27 15:40:00,19.75,19.76,19.75,19.76,10800.0,16.483,16.4913,16.483,16.4913,10800.0
2006-01-27 15:45:00,19.76,19.79,19.76,19.79,8200.0,16.4913,16.5164,16.4913,16.5164,8200.0
2006-01-27 15:50:00,19.79,19.84,19.78,19.8,54000.0,16.5164,16.5581,16.508,16.5247,54000.0
2006-01-27 15:55:00,19.8,19.81,19.78,19.81,15400.0,16.5247,16.533,16.508,16.533,15400.0
2006-01-30 09:30:00,19.76,19.85,19.76,19.85,35200.0,16.4913,16.5664,16.4913,16.5664,35200.0
2006-01-30 09:35:00,19.83,19.96,19.83,19.96,9200.0,16.5497,16.6582,16.5497,16.6582,9200.0
2006-01-30 09:40:00,19.97,19.98,19.96,19.98,11400.0,16.6666,16.6749,16.6582,16.6749,11400.0
2006-01-30 09:45:00,19.98,19.99,19.93,19.93,3200.0,16.6749,16.6833,16.6332,16.6332,3200.0
2006-01-30 09:50:00,19.9,19.9,19.86,19.86,4600.0,16.6082,16.6082,16.5748,16.5748,4600.0
2006-01-30 09:55:00,19.86,19.86,19.86,19.86,3200.0,16.5748,16.5748,16.5748,16.5748,3200.0
2006-01-30 10:00:00,19.89,19.9,19.88,19.88,9000.0,16.5998,16.6082,16.5915,16.5915,9000.0
2006-01-30 10:05:00,19.88,19.92,19.88,19.92,12600.0,16.5915,16.6248,16.5915,16.6248,12600.0
2006-01-30 10:10:00,19.92,19.93,19.9,19.93,9800.0,16.6248,16.6332,16.6082,16.6332,9800.0
2006-01-30 10:15:00,19.93,19.93,19.87,19.9,9400.0,16.6332,16.6332,16.5831,16.6082,9400.0
2006-01-30 10:20:00,19.88,19.88,19.83,19.88,4600.0,16.5915,16.5915,16.5497,16.5915,4600.0
2006-01-30 10:25:00,19.87,19.88,19.85,19.88,6600.0,16.5831,16.5915,16.5664,16.5915,6600.0
2006-01-30 10:30:00,19.89,19.89,19.85,19.87,6400.0,16.5998,16.5998,16.5664,16.5831,6400.0
2006-01-30 10:35:00,19.87,19.88,19.85,19.87,5000.0,16.5831,16.5915,16.5664,16.5831,5000.0
2006-01-30 10:40:00,19.87,19.88,19.84,19.84,6800.0,16.5831,16.5915,16.5581,16.5581,6800.0
2006-01-30 10:45:00,19.87,19.88,19.85,19.88,7200.0,16.5831,16.5915,16.5664,16.5915,7200.0
2006-01-30 10:50:00,19.88,19.88,19.85,19.86,8400.0,16.5915,16.5915,16.5664,16.5748,8400.0
2006-01-30 10:55:00,19.86,19.86,19.84,19.85,4600.0,16.5748,16.5748,16.5581,16.5664,4600.0
2006-01-30 11:00:00,19.85,19.86,19.85,19.86,12800.0,16.5664,16.5748,16.5664,16.5748,12800.0
2006-01-30 11:05:00,19.86,19.87,19.86,19.87,6000.0,16.5748,16.5831,16.5748,16.5831,6000.0
2006-01-30 11:10:00,19.89,19.89,19.86,19.86,4000.0,16.5998,16.5998,16.5748,16.5748,4000.0
2006-01-30 11:15:00,19.86,19.91,19.86,19.91,11800.0,16.5748,16.6165,16.5748,16.6165,11800.0
2006-01-30 11:20:00,19.89,19.9,19.88,19.9,47000.0,16.5998,16.6082,16.5915,16.6082,47000.0
2006-01-30 11:25:00,19.91,19.93,19.91,19.91,2000.0,16.6165,16.6332,16.6165,16.6165,2000.0
2006-01-30 11:30:00,19.9,19.91,19.9,19.9,5600.0,16.6082,16.6165,16.6082,16.6082,5600.0
2006-01-30 11:35:00,19.9,19.92,19.89,19.89,9800.0,16.6082,16.6248,16.5998,16.5998,9800.0
2006-01-30 11:40:00,19.9,19.9,19.89,19.89,2000.0,16.6082,16.6082,16.5998,16.5998,2000.0
2006-01-30 11:45:00,19.89,19.89,19.86,19.86,1800.0,16.5998,16.5998,16.5748,16.5748,1800.0
2006-01-30 11:50:00,19.86,19.86,19.85,19.85,13600.0,16.5748,16.5748,16.5664,16.5664,13600.0
2006-01-30 11:55:00,19.85,19.85,19.85,19.85,2000.0,16.5664,16.5664,16.5664,16.5664,2000.0
2006-01-30 12:00:00,19.85,19.85,19.84,19.84,5600.0,16.5664,16.5664,16.5581,16.5581,5600.0
2006-01-30 12:05:00,19.85,19.85,19.81,19.84,9200.0,16.5664,16.5664,16.533,16.5581,9200.0
2006-01-30 12:10:00,19.83,19.85,19.83,19.85,4400.0,16.5497,16.5664,16.5497,16.5664,4400.0
2006-01-30 12:15:00,19.85,19.85,19.84,19.84,4800.0,16.5664,16.5664,16.5581,16.5581,4800.0
2006-01-30 12:20:00,19.84,19.85,19.84,19.85,7600.0,16.5581,16.5664,16.5581,16.5664,7600.0
2006-01-30 12:25:00,19.85,19.85,19.84,19.85,2600.0,16.5664,16.5664,16.5581,16.5664,2600.0
2006-01-30 12:30:00,19.85,19.85,19.84,19.84,8200.0,16.5664,16.5664,16.5581,16.5581,8200.0
2006-01-30 12:35:00,19.85,19.85,19.8,19.85,7200.0,16.5664,16.5664,16.5247,16.5664,7200.0
2006-01-30 12:40:00,19.85,19.85,19.84,19.84,3000.0,16.5664,16.5664,16.5581,16.5581,3000.0
2006-01-30 12:45:00,19.85,19.85,19.84,19.85,4600.0,16.5664,16.5664,16.5581,16.5664,4600.0
2006-01-30 12:50:00,19.85,19.85,19.83,19.83,3200.0,16.5664,16.5664,16.5497,16.5497,3200.0
2006-01-30 12:55:00,19.83,19.83,19.83,19.83,1600.0,16.5497,16.5497,16.5497,16.5497,1600.0
2006-01-30 13:00:00,19.83,19.85,19.82,19.85,8800.0,16.5497,16.5664,16.5414,16.5664,8800.0
2006-01-30 13:05:00,19.85,19.85,19.84,19.84,4400.0,16.5664,16.5664,16.5581,16.5581,4400.0
2006-01-30 13:10:00,19.85,19.85,19.84,19.84,4800.0,16.5664,16.5664,16.5581,16.5581,4800.0
2006-01-30 13:15:00,19.84,19.85,19.84,19.84,14800.0,16.5581,16.5664,16.5581,16.5581,14800.0
2006-01-30 13:20:00,19.84,19.84,19.82,19.82,3400.0,16.5581,16.5581,16.5414,16.5414,3400.0
2006-01-30 13:25:00,19.82,19.82,19.82,19.82,1000.0,16.5414,16.5414,16.5414,16.5414,1000.0
2006-01-30 13:30:00,19.82,19.82,19.79,19.8,4000.0,16.5414,16.5414,16.5164,16.5247,4000.0
2006-01-30 13:35:00,19.8,19.83,19.8,19.83,5800.0,16.5247,16.5497,16.5247,16.5497,5800.0
2006-01-30 13:40:00,19.81,19.82,19.8,19.82,4200.0,16.533,16.5414,16.5247,16.5414,4200.0
2006-01-30 13:45:00,19.82,19.82,19.81,19.82,1600.0,16.5414,16.5414,16.533,16.5414,1600.0
2006-01-30 13:50:00,19.82,19.84,19.81,19.84,3400.0,16.5414,16.5581,16.533,16.5581,3400.0
2006-01-30 13:55:00,19.83,19.83,19.82,19.82,2200.0,16.5497,16.5497,16.5414,16.5414,2200.0
2006-01-30 14:00:00,19.81,19.81,19.78,19.78,3200.0,16.533,16.533,16.508,16.508,3200.0
2006-01-30 14:05:00,19.77,19.78,19.77,19.78,7200.0,16.4997,16.508,16.4997,16.508,7200.0
2006-01-30 14:10:00,19.78,19.78,19.76,19.76,7800.0,16.508,16.508,16.4913,16.4913,7800.0
2006-01-30 14:15:00,19.77,19.77,19.75,19.76,1000.0,16.4997,16.4997,16.483,16.4913,1000.0
2006-01-30 14:20:00,19.76,19.76,19.75,19.75,2600.0,16.4913,16.4913,16.483,16.483,2600.0
2006-01-30 14:25:00,19.75,19.75,19.75,19.75,1000.0,16.483,16.483,16.483,16.483,1000.0
2006-01-30 14:30:00,19.75,19.75,19.75,19.75,8600.0,16.483,16.483,16.483,16.483,8600.0
2006-01-30 14:35:00,19.75,19.75,19.72,19.73,10000.0,16.483,16.483,16.4579,16.4663,10000.0
2006-01-30 14:40:00,19.73,19.74,19.73,19.74,3400.0,16.4663,16.4746,16.4663,16.4746,3400.0
2006-01-30 14:45:00,19.73,19.75,19.71,19.75,11800.0,16.4663,16.483,16.4496,16.483,11800.0
2006-01-30 14:50:00,19.75,19.76,19.75,19.76,4600.0,16.483,16.4913,16.483,16.4913,4600.0
2006-01-30 14:55:00,19.77,19.78,19.75,19.76,9400.0,16.4997,16.508,16.483,16.4913,9400.0
2006-01-30 15:00:00,19.76,19.78,19.75,19.75,8600.0,16.4913,16.508,16.483,16.483,8600.0
2006-01-30 15:05:00,19.75,19.75,19.73,19.73,11000.0,16.483,16.483,16.4663,16.4663,11000.0
2006-01-30 15:10:00,19.73,19.77,19.73,19.77,8800.0,16.4663,16.4997,16.4663,16.4997,8800.0
2006-01-30 15:15:00,19.76,19.77,19.75,19.75,5600.0,16.4913,16.4997,16.483,16.483,5600.0
2006-01-30 15:20:00,19.75,19.75,19.73,19.74,10000.0,16.483,16.483,16.4663,16.4746,10000.0
2006-01-30 15:25:00,19.74,19.74,19.73,19.73,2600.0,16.4746,16.4746,16.4663,16.4663,2600.0
2006-01-30 15:30:00,19.74,19.74,19.71,19.71,10400.0,16.4746,16.4746,16.4496,16.4496,10400.0
2006-01-30 15:35:00,19.71,19.71,19.7,19.71,10600.0,16.4496,16.4496,16.4412,16.4496,10600.0
2006-01-30 15:40:00,19.7,19.7,19.65,19.65,16000.0,16.4412,16.4412,16.3995,16.3995,16000.0
2006-01-30 15:45:00,19.66,19.66,19.63,19.66,23400.0,16.4079,16.4079,16.3828,16.4079,23400.0
2006-01-30 15:50:00,19.66,19.66,19.64,19.66,27400.0,16.4079,16.4079,16.3912,16.4079,27400.0
2006-01-30 15:55:00,19.67,19.68,19.67,19.68,8400.0,16.4162,16.4245,16.4162,16.4245,8400.0
2006-01-31 09:30:00,19.68,19.68,19.68,19.68,25600.0,16.4245,16.4245,16.4245,16.4245,25600.0
2006-01-31 09:35:00,19.72,19.72,19.72,19.72,4600.0,16.4579,16.4579,16.4579,16.4579,4600.0
2006-01-31 09:40:00,19.7,19.72,19.68,19.68,6400.0,16.4412,16.4579,16.4245,16.4245,6400.0
2006-01-31 09:45:00,19.67,19.67,19.61,19.66,5800.0,16.4162,16.4162,16.3661,16.4079,5800.0
2006-01-31 09:50:00,19.63,19.66,19.62,19.63,3400.0,16.3828,16.4079,16.3745,16.3828,3400.0
2006-01-31 09:55:00,19.63,19.63,19.6,19.6,9400.0,16.3828,16.3828,16.3578,16.3578,9400.0
2006-01-31 10:00:00,19.6,19.63,19.6,19.6,2400.0,16.3578,16.3828,16.3578,16.3578,2400.0
2006-01-31 10:05:00,19.6,19.61,19.6,19.61,3800.0,16.3578,16.3661,16.3578,16.3661,3800.0
2006-01-31 10:10:00,19.6,19.6,19.59,19.59,2200.0,16.3578,16.3578,16.3494,16.3494,2200.0
2006-01-31 10:15:00,19.59,19.59,19.58,19.58,3200.0,16.3494,16.3494,16.3411,16.3411,3200.0
2006-01-31 10:20:00,19.57,19.57,19.54,19.54,3200.0,16.3327,16.3327,16.3077,16.3077,3200.0
2006-01-31 10:25:00,19.54,19.55,19.54,19.55,4600.0,16.3077,16.3161,16.3077,16.3161,4600.0
2006-01-31 10:30:00,19.54,19.54,19.5,19.51,11200.0,16.3077,16.3077,16.2743,16.2827,11200.0
2006-01-31 10:35:00,19.49,19.52,19.49,19.52,1600.0,16.266,16.291,16.266,16.291,1600.0
2006-01-31 10:40:00,19.52,19.52,19.51,19.52,4000.0,16.291,16.291,16.2827,16.291,4000.0
2006-01-31 10:45:00,19.52,19.52,19.5,19.5,3200.0,16.291,16.291,16.2743,16.2743,3200.0
2006-01-31 10:50:00,19.5,19.5,19.48,19.49,4200.0,16.2743,16.2743,16.2576,16.266,4200.0
2006-01-31 10:55:00,19.5,19.51,19.49,19.5,6200.0,16.2743,16.2827,16.266,16.2743,6200.0
2006-01-31 11:00:00,19.53,19.53,19.5,19.51,64000.0,16.2994,16.2994,16.2743,16.2827,64000.0
2006-01-31 11:05:00,19.53,19.54,19.5,19.5,5600.0,16.2994,16.3077,16.2743,16.2743,5600.0
2006-01-31 11:10:00,19.51,19.54,19.5,19.54,2600.0,16.2827,16.3077,16.2743,16.3077,2600.0
2006-01-31 11:15:00,19.54,19.55,19.54,19.55,2600.0,16.3077,16.3161,16.3077,16.3161,2600.0
2006-01-31 11:20:00,19.55,19.56,19.54,19.54,9000.0,16.3161,16.3244,16.3077,16.3077,9000.0
2006-01-31 11:25:00,19.53,19.53,19.5,19.52,7800.0,16.2994,16.2994,16.2743,16.291,7800.0
2006-01-31 11:30:00,19.51,19.52,19.51,19.52,4000.0,16.2827,16.291,16.2827,16.291,4000.0
2006-01-31 11:35:00,19.52,19.55,19.52,19.55,8200.0,16.291,16.3161,16.291,16.3161,8200.0
2006-01-31 11:40:00,19.53,19.54,19.52,19.54,4000.0,16.2994,16.3077,16.291,16.3077,4000.0
2006-01-31 11:45:00,19.54,19.58,19.54,19.56,4600.0,16.3077,16.3411,16.3077,16.3244,4600.0
2006-01-31 11:50:00,19.58,19.59,19.58,19.58,3400.0,16.3411,16.3494,16.3411,16.3411,3400.0
2006-01-31 11:55:00,19.58,19.58,19.58,19.58,2400.0,16.3411,16.3411,16.3411,16.3411,2400.0
2006-01-31 12:00:00,19.58,19.58,19.58,19.58,4000.0,16.3411,16.3411,16.3411,16.3411,4000.0
2006-01-31 12:05:00,19.57,19.57,19.56,19.56,2400.0,16.3327,16.3327,16.3244,16.3244,2400.0
2006-01-31 12:10:00,19.57,19.58,19.57,19.58,2400.0,16.3327,16.3411,16.3327,16.3411,2400.0
2006-01-31 12:15:00,19.58,19.64,19.58,19.64,3600.0,16.3411,16.3912,16.3411,16.3912,3600.0
2006-01-31 12:20:00,19.61,19.63,19.6,19.61,3400.0,16.3661,16.3828,16.3578,16.3661,3400.0
2006-01-31 12:25:00,19.61,19.65,19.61,19.65,1800.0,16.3661,16.3995,16.3661,16.3995,1800.0
2006-01-31 12:30:00,19.67,19.69,19.66,19.68,7600.0,16.4162,16.4329,16.4079,16.4245,7600.0
2006-01-31 12:35:00,19.68,19.68,19.66,19.68,1800.0,16.4245,16.4245,16.4079,16.4245,1800.0
2006-01-31 12:40:00,19.69,19.69,19.69,19.69,2400.0,16.4329,16.4329,16.4329,16.4329,2400.0
2006-01-31 12:45:00,19.69,19.69,19.68,19.68,1400.0,16.4329,16.4329,16.4245,16.4245,1400.0
2006-01-31 12:50:00,19.68,19.7,19.68,19.68,4400.0,16.4245,16.4412,16.4245,16.4245,4400.0
2006-01-31 12:55:00,19.68,19.68,19.68,19.68,2400.0,16.4245,16.4245,16.4245,16.4245,2400.0
2006-01-31 13:00:00,19.7,19.7,19.68,19.7,1800.0,16.4412,16.4412,16.4245,16.4412,1800.0
2006-01-31 13:05:00,19.7,19.7,19.7,19.7,2800.0,16.4412,16.4412,16.4412,16.4412,2800.0
2006-01-31 13:10:00,19.7,19.71,19.7,19.7,3400.0,16.4412,16.4496,16.4412,16.4412,3400.0
2006-01-31 13:15:00,19.7,19.7,19.68,19.68,2800.0,16.4412,16.4412,16.4245,16.4245,2800.0
2006-01-31 13:20:00,19.68,19.7,19.68,19.68,3400.0,16.4245,16.4412,16.4245,16.4245,3400.0
2006-01-31 13:25:00,19.68,19.69,19.68,19.69,1200.0,16.4245,16.4329,16.4245,16.4329,1200.0
2006-01-31 13:30:00,19.69,19.69,19.68,19.69,2800.0,16.4329,16.4329,16.4245,16.4329,2800.0
2006-01-31 13:35:00,19.69,19.69,19.68,19.69,3000.0,16.4329,16.4329,16.4245,16.4329,3000.0
2006-01-31 13:40:00,19.69,19.69,19.68,19.68,4400.0,16.4329,16.4329,16.4245,16.4245,4400.0
2006-01-31 13:45:00,19.7,19.7,19.7,19.7,1400.0,16.4412,16.4412,16.4412,16.4412,1400.0
2006-01-31 13:50:00,19.72,19.72,19.7,19.72,2800.0,16.4579,16.4579,16.4412,16.4579,2800.0
2006-01-31 13:55:00,19.72,19.77,19.71,19.75,4400.0,16.4579,16.4997,16.4496,16.483,4400.0
2006-01-31 14:00:00,19.76,19.79,19.75,19.75,5000.0,16.4913,16.5164,16.483,16.483,5000.0
2006-01-31 14:05:00,19.74,19.74,19.71,19.72,4200.0,16.4746,16.4746,16.4496,16.4579,4200.0
2006-01-31 14:10:00,19.74,19.75,19.73,19.75,4200.0,16.4746,16.483,16.4663,16.483,4200.0
2006-01-31 14:15:00,19.77,19.81,19.75,19.75,3200.0,16.4997,16.533,16.483,16.483,3200.0
2006-01-31 14:20:00,19.8,19.8,19.7,19.7,6400.0,16.5247,16.5247,16.4412,16.4412,6400.0
2006-01-31 14:25:00,19.74,19.77,19.68,19.77,10800.0,16.4746,16.4997,16.4245,16.4997,10800.0
2006-01-31 14:30:00,19.78,19.8,19.77,19.8,3800.0,16.508,16.5247,16.4997,16.5247,3800.0
2006-01-31 14:35:00,19.8,19.84,19.79,19.84,11600.0,16.5247,16.5581,16.5164,16.5581,11600.0
2006-01-31 14:40:00,19.85,19.85,19.82,19.83,8200.0,16.5664,16.5664,16.5414,16.5497,8200.0
2006-01-31 14:45:00,19.82,19.85,19.82,19.83,14400.0,16.5414,16.5664,16.5414,16.5497,14400.0
2006-01-31 14:50:00,19.83,19.83,19.8,19.8,5800.0,16.5497,16.5497,16.5247,16.5247,5800.0
2006-01-31 14:55:00,19.8,19.83,19.79,19.82,5000.0,16.5247,16.5497,16.5164,16.5414,5000.0
2006-01-31 15:00:00,19.82,19.85,19.82,19.84,3800.0,16.5414,16.5664,16.5414,16.5581,3800.0
2006-01-31 15:05:00,19.85,19.85,19.83,19.83,9800.0,16.5664,16.5664,16.5497,16.5497,9800.0
2006-01-31 15:10:00,19.83,19.86,19.83,19.85,9800.0,16.5497,16.5748,16.5497,16.5664,9800.0
2006-01-31 15:15:00,19.84,19.84,19.78,19.78,3800.0,16.5581,16.5581,16.508,16.508,3800.0
2006-01-31 15:20:00,19.78,19.79,19.72,19.72,7800.0,16.508,16.5164,16.4579,16.4579,7800.0
2006-01-31 15:25:00,19.71,19.75,19.71,19.75,15600.0,16.4496,16.483,16.4496,16.483,15600.0
2006-01-31 15:30:00,19.75,19.75,19.72,19.72,12800.0,16.483,16.483,16.4579,16.4579,12800.0
2006-01-31 15:35:00,19.72,19.72,19.71,19.71,7000.0,16.4579,16.4579,16.4496,16.4496,7000.0
2006-01-31 15:40:00,19.71,19.71,19.67,19.68,11800.0,16.4496,16.4496,16.4162,16.4245,11800.0
2006-01-31 15:45:00,19.67,19.7,19.64,19.68,18800.0,16.4162,16.4412,16.3912,16.4245,18800.0
2006-01-31 15:50:00,19.68,19.73,19.68,19.71,14000.0,16.4245,16.4663,16.4245,16.4496,14000.0
2006-01-31 15:55:00,19.71,19.72,19.68,19.68,18000.0,16.4496,16.4579,16.4245,16.4245,18000.0
2006-02-01 09:30:00,19.65,19.66,19.63,19.64,8800.0,16.3995,16.4079,16.3828,16.3912,8800.0
2006-02-01 09:35:00,19.64,19.64,19.55,19.57,13200.0,16.3912,16.3912,16.3161,16.3327,13200.0
2006-02-01 09:40:00,19.57,19.6,19.53,19.6,24800.0,16.3327,16.3578,16.2994,16.3578,24800.0
2006-02-01 09:45:00,19.6,19.6,19.59,19.59,6800.0,16.3578,16.3578,16.3494,16.3494,6800.0
2006-02-01 09:50:00,19.59,19.59,19.57,19.57,5600.0,16.3494,16.3494,16.3327,16.3327,5600.0
2006-02-01 09:55:00,19.56,19.56,19.48,19.48,7800.0,16.3244,16.3244,16.2576,16.2576,7800.0
2006-02-01 10:00:00,19.49,19.49,19.36,19.41,20600.0,16.266,16.266,16.1575,16.1992,20600.0
2006-02-01 10:05:00,19.43,19.53,19.43,19.53,8400.0,16.2159,16.2994,16.2159,16.2994,8400.0
2006-02-01 10:10:00,19.56,19.67,19.56,19.67,6600.0,16.3244,16.4162,16.3244,16.4162,6600.0
2006-02-01 10:15:00,19.68,19.68,19.66,19.67,1600.0,16.4245,16.4245,16.4079,16.4162,1600.0
2006-02-01 10:20:00,19.68,19.71,19.67,19.69,7800.0,16.4245,16.4496,16.4162,16.4329,7800.0
2006-02-01 10:25:00,19.69,19.69,19.65,19.66,3200.0,16.4329,16.4329,16.3995,16.4079,3200.0
2006-02-01 10:30:00,19.67,19.68,19.63,19.65,2600.0,16.4162,16.4245,16.3828,16.3995,2600.0
2006-02-01 10:35:00,19.63,19.63,19.57,19.57,3400.0,16.3828,16.3828,16.3327,16.3327,3400.0
2006-02-01 10:40:00,19.58,19.58,19.56,19.56,2400.0,16.3411,16.3411,16.3244,16.3244,2400.0
2006-02-01 10:45:00,19.55,19.55,19.5,19.5,4200.0,16.3161,16.3161,16.2743,16.2743,4200.0
2006-02-01 10:50:00,19.5,19.5,19.5,19.5,3000.0,16.2743,16.2743,16.2743,16.2743,3000.0
2006-02-01 10:55:00,19.5,19.5,19.45,19.46,13400.0,16.2743,16.2743,16.2326,16.2409,13400.0
2006-02-01 11:00:00,19.46,19.46,19.4,19.4,7600.0,16.2409,16.2409,16.1909,16.1909,7600.0
2006-02-01 11:05:00,19.41,19.41,19.39,19.4,10400.0,16.1992,16.1992,16.1825,16.1909,10400.0
2006-02-01 11:10:00,19.41,19.47,19.41,19.43,13400.0,16.1992,16.2493,16.1992,16.2159,13400.0
2006-02-01 11:15:00,19.46,19.54,19.46,19.53,8800.0,16.2409,16.3077,16.2409,16.2994,8800.0
2006-02-01 11:20:00,19.52,19.54,19.52,19.53,15200.0,16.291,16.3077,16.291,16.2994,15200.0
2006-02-01 11:25:00,19.53,19.53,19.5,19.51,4000.0,16.2994,16.2994,16.2743,16.2827,4000.0
2006-02-01 11:30:00,19.5,19.51,19.5,19.5,4600.0,16.2743,16.2827,16.2743,16.2743,4600.0
2006-02-01 11:35:00,19.51,19.51,19.49,19.49,6200.0,16.2827,16.2827,16.266,16.266,6200.0
2006-02-01 11:40:00,19.5,19.5,19.49,19.5,3800.0,16.2743,16.2743,16.266,16.2743,3800.0
2006-02-01 11:45:00,19.5,19.5,19.49,19.5,2400.0,16.2743,16.2743,16.266,16.2743,2400.0
2006-02-01 11:50:00,19.5,19.5,19.5,19.5,4200.0,16.2743,16.2743,16.2743,16.2743,4200.0
2006-02-01 11:55:00,19.5,19.5,19.5,19.5,2600.0,16.2743,16.2743,16.2743,16.2743,2600.0
2006-02-01 12:00:00,19.5,19.5,19.48,19.48,7200.0,16.2743,16.2743,16.2576,16.2576,7200.0
2006-02-01 12:05:00,19.48,19.48,19.48,19.48,1400.0,16.2576,16.2576,16.2576,16.2576,1400.0
2006-02-01 12:10:00,19.48,19.49,19.48,19.48,2000.0,16.2576,16.266,16.2576,16.2576,2000.0
2006-02-01 12:15:00,19.48,19.48,19.48,19.48,1000.0,16.2576,16.2576,16.2576,16.2576,1000.0
2006-02-01 12:20:00,19.49,19.49,19.49,19.49,2800.0,16.266,16.266,16.266,16.266,2800.0
2006-02-01 12:25:00,19.49,19.49,19.48,19.48,1800.0,16.266,16.266,16.2576,16.2576,1800.0
2006-02-01 12:30:00,19.49,19.49,19.49,19.49,1000.0,16.266,16.266,16.266,16.266,1000.0
2006-02-01 12:35:00,19.49,19.49,19.48,19.48,2600.0,16.266,16.266,16.2576,16.2576,2600.0
2006-02-01 12:40:00,19.48,19.49,19.48,19.49,3000.0,16.2576,16.266,16.2576,16.266,3000.0
2006-02-01 12:45:00,19.5,19.5,19.5,19.5,1200.0,16.2743,16.2743,16.2743,16.2743,1200.0
2006-02-01 12:50:00,19.5,19.5,19.5,19.5,0.0,16.2743,16.2743,16.2743,16.2743,0.0
2006-02-01 12:55:00,19.5,19.5,19.48,19.48,14000.0,16.2743,16.2743,16.2576,16.2576,14000.0
2006-02-01 13:00:00,19.47,19.47,19.45,19.45,1600.0,16.2493,16.2493,16.2326,16.2326,1600.0
2006-02-01 13:05:00,19.46,19.48,19.43,19.48,12200.0,16.2409,16.2576,16.2159,16.2576,12200.0
2006-02-01 13:10:00,19.48,19.49,19.48,19.49,2400.0,16.2576,16.266,16.2576,16.266,2400.0
2006-02-01 13:15:00,19.49,19.49,19.48,19.48,1400.0,16.266,16.266,16.2576,16.2576,1400.0
2006-02-01 13:20:00,19.49,19.55,19.49,19.55,6200.0,16.266,16.3161,16.266,16.3161,6200.0
2006-02-01 13:25:00,19.55,19.56,19.54,19.56,5000.0,16.3161,16.3244,16.3077,16.3244,5000.0
2006-02-01 13:30:00,19.57,19.61,19.55,19.61,13800.0,16.3327,16.3661,16.3161,16.3661,13800.0
2006-02-01 13:35:00,19.61,19.7,19.61,19.66,24600.0,16.3661,16.4412,16.3661,16.4079,24600.0
2006-02-01 13:40:00,19.66,19.66,19.64,19.64,1600.0,16.4079,16.4079,16.3912,16.3912,1600.0
2006-02-01 13:45:00,19.64,19.65,19.64,19.65,1200.0,16.3912,16.3995,16.3912,16.3995,1200.0
2006-02-01 13:50:00,19.63,19.63,19.62,19.62,1400.0,16.3828,16.3828,16.3745,16.3745,1400.0
2006-02-01 13:55:00,19.63,19.63,19.61,19.61,4000.0,16.3828,16.3828,16.3661,16.3661,4000.0
2006-02-01 14:00:00,19.61,19.62,19.61,19.61,2400.0,16.3661,16.3745,16.3661,16.3661,2400.0
2006-02-01 14:05:00,19.61,19.61,19.56,19.56,5800.0,16.3661,16.3661,16.3244,16.3244,5800.0
2006-02-01 14:10:00,19.56,19.56,19.51,19.52,9400.0,16.3244,16.3244,16.2827,16.291,9400.0
2006-02-01 14:15:00,19.52,19.52,19.49,19.5,1800.0,16.291,16.291,16.266,16.2743,1800.0
2006-02-01 14:20:00,19.49,19.5,19.49,19.5,5000.0,16.266,16.2743,16.266,16.2743,5000.0
2006-02-01 14:25:00,19.49,19.49,19.48,19.48,9800.0,16.266,16.266,16.2576,16.2576,9800.0
2006-02-01 14:30:00,19.48,19.48,19.48,19.48,4200.0,16.2576,16.2576,16.2576,16.2576,4200.0
2006-02-01 14:35:00,19.48,19.5,19.48,19.48,10200.0,16.2576,16.2743,16.2576,16.2576,10200.0
2006-02-01 14:40:00,19.48,19.48,19.47,19.47,34800.0,16.2576,16.2576,16.2493,16.2493,34800.0
2006-02-01 14:45:00,19.48,19.5,19.48,19.49,12400.0,16.2576,16.2743,16.2576,16.266,12400.0
2006-02-01 14:50:00,19.5,19.5,19.49,19.49,2800.0,16.2743,16.2743,16.266,16.266,2800.0
2006-02-01 14:55:00,19.49,19.49,19.48,19.48,8400.0,16.266,16.266,16.2576,16.2576,8400.0
2006-02-01 15:00:00,19.48,19.49,19.48,19.49,6800.0,16.2576,16.266,16.2576,16.266,6800.0
2006-02-01 15:05:00,19.49,19.5,19.49,19.5,19800.0,16.266,16.2743,16.266,16.2743,19800.0
2006-02-01 15:10:00,19.5,19.51,19.5,19.5,4800.0,16.2743,16.2827,16.2743,16.2743,4800.0
2006-02-01 15:15:00,19.51,19.51,19.5,19.5,3800.0,16.2827,16.2827,16.2743,16.2743,3800.0
2006-02-01 15:20:00,19.5,19.5,19.5,19.5,7000.0,16.2743,16.2743,16.2743,16.2743,7000.0
2006-02-01 15:25:00,19.5,19.5,19.41,19.42,18600.0,16.2743,16.2743,16.1992,16.2076,18600.0
2006-02-01 15:30:00,19.42,19.44,19.42,19.42,10200.0,16.2076,16.2242,16.2076,16.2076,10200.0
2006-02-01 15:35:00,19.42,19.42,19.38,19.38,14200.0,16.2076,16.2076,16.1742,16.1742,14200.0
2006-02-01 15:40:00,19.38,19.38,19.31,19.33,28400.0,16.1742,16.1742,16.1158,16.1324,28400.0
2006-02-01 15:45:00,19.31,19.32,19.25,19.28,54600.0,16.1158,16.1241,16.0657,16.0907,54600.0
2006-02-01 15:50:00,19.28,19.35,19.28,19.34,55000.0,16.0907,16.1491,16.0907,16.1408,55000.0
2006-02-01 15:55:00,19.35,19.4,19.35,19.4,60000.0,16.1491,16.1909,16.1491,16.1909,60000.0
2006-02-02 09:30:00,19.31,19.31,19.28,19.29,10800.0,16.1158,16.1158,16.0907,16.0991,10800.0
2006-02-02 09:35:00,19.29,19.29,19.13,19.23,19400.0,16.0991,16.0991,15.9655,16.049,19400.0
2006-02-02 09:40:00,19.23,19.38,19.23,19.34,17200.0,16.049,16.1742,16.049,16.1408,17200.0
2006-02-02 09:45:00,19.34,19.4,19.31,19.32,13200.0,16.1408,16.1909,16.1158,16.1241,13200.0
2006-02-02 09:50:00,19.31,19.37,19.31,19.33,9200.0,16.1158,16.1658,16.1158,16.1324,9200.0
2006-02-02 09:55:00,19.34,19.34,19.25,19.25,14200.0,16.1408,16.1408,16.0657,16.0657,14200.0
2006-02-02 10:00:00,19.25,19.35,19.25,19.34,14600.0,16.0657,16.1491,16.0657,16.1408,14600.0
2006-02-02 10:05:00,19.34,19.36,19.34,19.36,11800.0,16.1408,16.1575,16.1408,16.1575,11800.0
2006-02-02 10:10:00,19.36,19.41,19.35,19.41,12200.0,16.1575,16.1992,16.1491,16.1992,12200.0
2006-02-02 10:15:00,19.42,19.44,19.4,19.41,9000.0,16.2076,16.2242,16.1909,16.1992,9000.0
2006-02-02 10:20:00,19.41,19.46,19.41,19.46,8600.0,16.1992,16.2409,16.1992,16.2409,8600.0
2006-02-02 10:25:00,19.46,19.46,19.43,19.44,7200.0,16.2409,16.2409,16.2159,16.2242,7200.0
2006-02-02 10:30:00,19.43,19.43,19.41,19.41,8400.0,16.2159,16.2159,16.1992,16.1992,8400.0
2006-02-02 10:35:00,19.41,19.41,19.35,19.4,6000.0,16.1992,16.1992,16.1491,16.1909,6000.0
2006-02-02 10:40:00,19.4,19.4,19.27,19.27,8200.0,16.1909,16.1909,16.0824,16.0824,8200.0
2006-02-02 10:45:00,19.27,19.32,19.27,19.29,5800.0,16.0824,16.1241,16.0824,16.0991,5800.0
2006-02-02 10:50:00,19.29,19.32,19.26,19.32,9000.0,16.0991,16.1241,16.074,16.1241,9000.0
2006-02-02 10:55:00,19.32,19.36,19.31,19.31,4200.0,16.1241,16.1575,16.1158,16.1158,4200.0
2006-02-02 11:00:00,19.31,19.31,19.25,19.25,8800.0,16.1158,16.1158,16.0657,16.0657,8800.0
2006-02-02 11:05:00,19.25,19.25,19.17,19.17,6800.0,16.0657,16.0657,15.9989,15.9989,6800.0
2006-02-02 11:10:00,19.18,19.21,19.17,19.2,10600.0,16.0073,16.0323,15.9989,16.024,10600.0
2006-02-02 11:15:00,19.18,19.23,19.18,19.23,2000.0,16.0073,16.049,16.0073,16.049,2000.0
2006-02-02 11:20:00,19.24,19.24,19.21,19.21,11000.0,16.0573,16.0573,16.0323,16.0323,11000.0
2006-02-02 11:25:00,19.21,19.21,19.13,19.16,10400.0,16.0323,16.0323,15.9655,15.9906,10400.0
2006-02-02 11:30:00,19.16,19.17,19.16,19.17,3000.0,15.9906,15.9989,15.9906,15.9989,3000.0
2006-02-02 11:35:00,19.17,19.18,19.16,19.18,13000.0,15.9989,16.0073,15.9906,16.0073,13000.0
2006-02-02 11:40:00,19.18,19.21,19.17,19.17,5200.0,16.0073,16.0323,15.9989,15.9989,5200.0
2006-02-02 11:45:00,19.2,19.2,19.17,19.18,2800.0,16.024,16.024,15.9989,16.0073,2800.0
2006-02-02 11:50:00,19.18,19.18,19.13,19.13,11000.0,16.0073,16.0073,15.9655,15.9655,11000.0
2006-02-02 11:55:00,19.13,19.13,19.02,19.03,15400.0,15.9655,15.9655,15.8737,15.8821,15400.0
2006-02-02 12:00:00,19.03,19.04,19.03,19.04,8400.0,15.8821,15.8904,15.8821,15.8904,8400.0
2006-02-02 12:05:00,19.04,19.08,19.04,19.08,4800.0,15.8904,15.9238,15.8904,15.9238,4800.0
2006-02-02 12:10:00,19.07,19.09,19.06,19.09,6000.0,15.9155,15.9321,15.9071,15.9321,6000.0
2006-02-02 12:15:00,19.11,19.15,19.1,19.15,7000.0,15.9488,15.9822,15.9405,15.9822,7000.0
2006-02-02 12:20:00,19.13,19.14,19.13,19.14,3600.0,15.9655,15.9739,15.9655,15.9739,3600.0
2006-02-02 12:25:00,19.14,19.14,19.11,19.12,6800.0,15.9739,15.9739,15.9488,15.9572,6800.0
2006-02-02 12:30:00,19.12,19.18,19.12,19.18,9200.0,15.9572,16.0073,15.9572,16.0073,9200.0
2006-02-02 12:35:00,19.18,19.21,19.18,19.21,4400.0,16.0073,16.0323,16.0073,16.0323,4400.0
2006-02-02 12:40:00,19.23,19.25,19.23,19.24,9200.0,16.049,16.0657,16.049,16.0573,9200.0
2006-02-02 12:45:00,19.24,19.25,19.23,19.25,4200.0,16.0573,16.0657,16.049,16.0657,4200.0
2006-02-02 12:50:00,19.25,19.26,19.24,19.24,5400.0,16.0657,16.074,16.0573,16.0573,5400.0
2006-02-02 12:55:00,19.25,19.25,19.17,19.18,10200.0,16.0657,16.0657,15.9989,16.0073,10200.0
2006-02-02 13:00:00,19.18,19.2,19.16,19.18,9000.0,16.0073,16.024,15.9906,16.0073,9000.0
2006-02-02 13:05:00,19.18,19.21,19.18,19.2,9200.0,16.0073,16.0323,16.0073,16.024,9200.0
2006-02-02 13:10:00,19.21,19.21,19.21,19.21,3200.0,16.0323,16.0323,16.0323,16.0323,3200.0
2006-02-02 13:15:00,19.22,19.23,19.2,19.23,4200.0,16.0406,16.049,16.024,16.049,4200.0
2006-02-02 13:20:00,19.24,19.33,19.24,19.32,6200.0,16.0573,16.1324,16.0573,16.1241,6200.0
2006-02-02 13:25:00,19.32,19.32,19.31,19.31,4600.0,16.1241,16.1241,16.1158,16.1158,4600.0
2006-02-02 13:30:00,19.3,19.31,19.3,19.3,6200.0,16.1074,16.1158,16.1074,16.1074,6200.0
2006-02-02 13:35:00,19.3,19.31,19.3,19.31,4200.0,16.1074,16.1158,16.1074,16.1158,4200.0
2006-02-02 13:40:00,19.31,19.31,19.29,19.3,5800.0,16.1158,16.1158,16.0991,16.1074,5800.0
2006-02-02 13:45:00,19.3,19.32,19.28,19.28,4600.0,16.1074,16.1241,16.0907,16.0907,4600.0
2006-02-02 13:50:00,19.29,19.29,19.28,19.29,3200.0,16.0991,16.0991,16.0907,16.0991,3200.0
2006-02-02 13:55:00,19.29,19.29,19.26,19.26,8400.0,16.0991,16.0991,16.074,16.074,8400.0
2006-02-02 14:00:00,19.26,19.27,19.13,19.16,48800.0,16.074,16.0824,15.9655,15.9906,48800.0
2006-02-02 14:05:00,19.16,19.2,19.15,19.19,24200.0,15.9906,16.024,15.9822,16.0156,24200.0
2006-02-02 14:10:00,19.21,19.23,19.21,19.22,5600.0,16.0323,16.049,16.0323,16.0406,5600.0
2006-02-02 14:15:00,19.24,19.25,19.24,19.24,4000.0,16.0573,16.0657,16.0573,16.0573,4000.0
2006-02-02 14:20:00,19.24,19.24,19.18,19.18,6400.0,16.0573,16.0573,16.0073,16.0073,6400.0
2006-02-02 14:25:00,19.18,19.18,19.14,19.17,12400.0,16.0073,16.0073,15.9739,15.9989,12400.0
2006-02-02 14:30:00,19.17,19.25,19.17,19.25,7000.0,15.9989,16.0657,15.9989,16.0657,7000.0
2006-02-02 14:35:00,19.25,19.26,19.23,19.23,6400.0,16.0657,16.074,16.049,16.049,6400.0
2006-02-02 14:40:00,19.23,19.25,19.2,19.21,11000.0,16.049,16.0657,16.024,16.0323,11000.0
2006-02-02 14:45:00,19.21,19.21,19.18,19.19,8800.0,16.0323,16.0323,16.0073,16.0156,8800.0
2006-02-02 14:50:00,19.2,19.24,19.2,19.24,8000.0,16.024,16.0573,16.024,16.0573,8000.0
2006-02-02 14:55:00,19.24,19.27,19.22,19.22,11000.0,16.0573,16.0824,16.0406,16.0406,11000.0
2006-02-02 15:00:00,19.21,19.22,19.18,19.22,6400.0,16.0323,16.0406,16.0073,16.0406,6400.0
2006-02-02 15:05:00,19.24,19.31,19.24,19.3,9800.0,16.0573,16.1158,16.0573,16.1074,9800.0
2006-02-02 15:10:00,19.3,19.3,19.22,19.22,11200.0,16.1074,16.1074,16.0406,16.0406,11200.0
2006-02-02 15:15:00,19.22,19.22,19.16,19.16,17000.0,16.0406,16.0406,15.9906,15.9906,17000.0
2006-02-02 15:20:00,19.16,19.17,19.13,19.14,13800.0,15.9906,15.9989,15.9655,15.9739,13800.0
2006-02-02 15:25:00,19.13,19.2,19.13,19.2,13800.0,15.9655,16.024,15.9655,16.024,13800.0
2006-02-02 15:30:00,19.2,19.2,19.17,19.18,9600.0,16.024,16.024,15.9989,16.0073,9600.0
2006-02-02 15:35:00,19.18,19.22,19.18,19.22,10200.0,16.0073,16.0406,16.0073,16.0406,10200.0
2006-02-02 15:40:00,19.24,19.24,19.16,19.16,11600.0,16.0573,16.0573,15.9906,15.9906,11600.0
2006-02-02 15:45:00,19.17,19.17,19.11,19.14,24000.0,15.9989,15.9989,15.9488,15.9739,24000.0
2006-02-02 15:50:00,19.14,19.23,19.14,19.2,20000.0,15.9739,16.049,15.9739,16.024,20000.0
2006-02-02 15:55:00,19.2,19.25,19.19,19.22,16400.0,16.024,16.0657,16.0156,16.0406,16400.0
2006-02-03 09:30:00,19.24,19.24,19.22,19.22,5000.0,16.0573,16.0573,16.0406,16.0406,5000.0
2006-02-03 09:35:00,19.15,19.15,19.15,19.15,3400.0,15.9822,15.9822,15.9822,15.9822,3400.0
2006-02-03 09:40:00,19.15,19.18,19.05,19.05,15400.0,15.9822,16.0073,15.8988,15.8988,15400.0
2006-02-03 09:45:00,19.06,19.09,19.03,19.03,3600.0,15.9071,15.9321,15.8821,15.8821,3600.0
2006-02-03 09:50:00,19.03,19.03,19.02,19.03,4200.0,15.8821,15.8821,15.8737,15.8821,4200.0
2006-02-03 09:55:00,19.04,19.05,18.95,19.0,6400.0,15.8904,15.8988,15.8153,15.857,6400.0
2006-02-03 10:00:00,19.0,19.01,18.97,18.97,3800.0,15.857,15.8654,15.832,15.832,3800.0
2006-02-03 10:05:00,18.98,19.0,18.95,19.0,11800.0,15.8403,15.857,15.8153,15.857,11800.0
2006-02-03 10:10:00,19.0,19.03,18.93,18.93,8600.0,15.857,15.8821,15.7986,15.7986,8600.0
2006-02-03 10:15:00,18.95,18.95,18.92,18.93,10400.0,15.8153,15.8153,15.7903,15.7986,10400.0
2006-02-03 10:20:00,18.93,18.98,18.93,18.97,8800.0,15.7986,15.8403,15.7986,15.832,8800.0
2006-02-03 10:25:00,18.97,19.01,18.96,19.01,8000.0,15.832,15.8654,15.8237,15.8654,8000.0
2006-02-03 10:30:00,19.02,19.03,19.01,19.01,4000.0,15.8737,15.8821,15.8654,15.8654,4000.0
2006-02-03 10:35:00,19.0,19.0,19.0,19.0,14200.0,15.857,15.857,15.857,15.857,14200.0
2006-02-03 10:40:00,19.0,19.03,19.0,19.02,6800.0,15.857,15.8821,15.857,15.8737,6800.0
2006-02-03 10:45:00,19.03,19.04,19.03,19.04,3200.0,15.8821,15.8904,15.8821,15.8904,3200.0
2006-02-03 10:50:00,19.04,19.1,19.04,19.1,3200.0,15.8904,15.9405,15.8904,15.9405,3200.0
2006-02-03 10:55:00,19.1,19.11,19.08,19.09,7000.0,15.9405,15.9488,15.9238,15.9321,7000.0
2006-02-03 11:00:00,19.09,19.1,19.09,19.09,4800.0,15.9321,15.9405,15.9321,15.9321,4800.0
2006-02-03 11:05:00,19.09,19.09,19.06,19.07,4400.0,15.9321,15.9321,15.9071,15.9155,4400.0
2006-02-03 11:10:00,19.06,19.07,19.06,19.06,4600.0,15.9071,15.9155,15.9071,15.9071,4600.0
2006-02-03 11:15:00,19.06,19.06,19.04,19.05,2600.0,15.9071,15.9071,15.8904,15.8988,2600.0
2006-02-03 11:20:00,19.05,19.07,19.04,19.06,4600.0,15.8988,15.9155,15.8904,15.9071,4600.0
2006-02-03 11:25:00,19.07,19.08,19.07,19.08,5200.0,15.9155,15.9238,15.9155,15.9238,5200.0
2006-02-03 11:30:00,19.09,19.09,19.07,19.08,5800.0,15.9321,15.9321,15.9155,15.9238,5800.0
2006-02-03 11:35:00,19.06,19.16,19.06,19.16,10200.0,15.9071,15.9906,15.9071,15.9906,10200.0
2006-02-03 11:40:00,19.16,19.16,19.15,19.15,6600.0,15.9906,15.9906,15.9822,15.9822,6600.0
2006-02-03 11:45:00,19.15,19.15,19.13,19.13,3400.0,15.9822,15.9822,15.9655,15.9655,3400.0
2006-02-03 11:50:00,19.13,19.14,19.12,19.12,15200.0,15.9655,15.9739,15.9572,15.9572,15200.0
2006-02-03 11:55:00,19.1,19.1,19.09,19.09,7800.0,15.9405,15.9405,15.9321,15.9321,7800.0
2006-02-03 12:00:00,19.09,19.11,19.09,19.11,4600.0,15.9321,15.9488,15.9321,15.9488,4600.0
2006-02-03 12:05:00,19.11,19.16,19.11,19.16,22000.0,15.9488,15.9906,15.9488,15.9906,22000.0
2006-02-03 12:10:00,19.16,19.16,19.15,19.16,5600.0,15.9906,15.9906,15.9822,15.9906,5600.0
2006-02-03 12:15:00,19.15,19.16,19.15,19.15,1800.0,15.9822,15.9906,15.9822,15.9822,1800.0
2006-02-03 12:20:00,19.15,19.17,19.15,19.17,21800.0,15.9822,15.9989,15.9822,15.9989,21800.0
2006-02-03 12:25:00,19.16,19.16,19.16,19.16,800.0,15.9906,15.9906,15.9906,15.9906,800.0
2006-02-03 12:30:00,19.16,19.17,19.16,19.17,3800.0,15.9906,15.9989,15.9906,15.9989,3800.0
2006-02-03 12:35:00,19.18,19.18,19.18,19.18,400.0,16.0073,16.0073,16.0073,16.0073,400.0
2006-02-03 12:40:00,19.17,19.17,19.16,19.17,2000.0,15.9989,15.9989,15.9906,15.9989,2000.0
2006-02-03 12:45:00,19.17,19.24,19.17,19.22,8000.0,15.9989,16.0573,15.9989,16.0406,8000.0
2006-02-03 12:50:00,19.22,19.22,19.2,19.2,4600.0,16.0406,16.0406,16.024,16.024,4600.0
2006-02-03 12:55:00,19.2,19.2,19.2,19.2,600.0,16.024,16.024,16.024,16.024,600.0
2006-02-03 13:00:00,19.2,19.2,19.2,19.2,2600.0,16.024,16.024,16.024,16.024,2600.0
2006-02-03 13:05:00,19.2,19.2,19.2,19.2,2200.0,16.024,16.024,16.024,16.024,2200.0
2006-02-03 13:10:00,19.2,19.2,19.13,19.14,9000.0,16.024,16.024,15.9655,15.9739,9000.0
2006-02-03 13:15:00,19.14,19.2,19.14,19.17,12200.0,15.9739,16.024,15.9739,15.9989,12200.0
2006-02-03 13:20:00,19.18,19.22,19.18,19.21,3800.0,16.0073,16.0406,16.0073,16.0323,3800.0
2006-02-03 13:25:00,19.21,19.21,19.18,19.18,2400.0,16.0323,16.0323,16.0073,16.0073,2400.0
2006-02-03 13:30:00,19.18,19.19,19.18,19.18,3600.0,16.0073,16.0156,16.0073,16.0073,3600.0
2006-02-03 13:35:00,19.18,19.23,19.18,19.22,10000.0,16.0073,16.049,16.0073,16.0406,10000.0
2006-02-03 13:40:00,19.21,19.21,19.2,19.2,3000.0,16.0323,16.0323,16.024,16.024,3000.0
2006-02-03 13:45:00,19.2,19.2,19.2,19.2,2200.0,16.024,16.024,16.024,16.024,2200.0
2006-02-03 13:50:00,19.2,19.22,19.19,19.21,6600.0,16.024,16.0406,16.0156,16.0323,6600.0
2006-02-03 13:55:00,19.23,19.24,19.22,19.23,6600.0,16.049,16.0573,16.0406,16.049,6600.0
2006-02-03 14:00:00,19.22,19.23,19.2,19.23,11800.0,16.0406,16.049,16.024,16.049,11800.0
2006-02-03 14:05:00,19.25,19.28,19.25,19.25,4000.0,16.0657,16.0907,16.0657,16.0657,4000.0
2006-02-03 14:10:00,19.25,19.26,19.25,19.26,18400.0,16.0657,16.074,16.0657,16.074,18400.0
2006-02-03 14:15:00,19.26,19.27,19.26,19.27,8200.0,16.074,16.0824,16.074,16.0824,8200.0
2006-02-03 14:20:00,19.27,19.28,19.27,19.27,8000.0,16.0824,16.0907,16.0824,16.0824,8000.0
2006-02-03 14:25:00,19.25,19.26,19.25,19.25,5600.0,16.0657,16.074,16.0657,16.0657,5600.0
2006-02-03 14:30:00,19.26,19.3,19.25,19.28,11400.0,16.074,16.1074,16.0657,16.0907,11400.0
2006-02-03 14:35:00,19.28,19.31,19.28,19.3,6400.0,16.0907,16.1158,16.0907,16.1074,6400.0
2006-02-03 14:40:00,19.3,19.3,19.28,19.28,6400.0,16.1074,16.1074,16.0907,16.0907,6400.0
2006-02-03 14:45:00,19.27,19.36,19.27,19.33,13800.0,16.0824,16.1575,16.0824,16.1324,13800.0
2006-02-03 14:50:00,19.33,19.33,19.31,19.31,4800.0,16.1324,16.1324,16.1158,16.1158,4800.0
2006-02-03 14:55:00,19.29,19.29,19.26,19.26,2400.0,16.0991,16.0991,16.074,16.074,2400.0
2006-02-03 15:00:00,19.26,19.27,19.21,19.21,7200.0,16.074,16.0824,16.0323,16.0323,7200.0
2006-02-03 15:05:00,19.23,19.23,19.2,19.21,4600.0,16.049,16.049,16.024,16.0323,4600.0
2006-02-03 15:10:00,19.21,19.28,19.21,19.28,11400.0,16.0323,16.0907,16.0323,16.0907,11400.0
2006-02-03 15:15:00,19.27,19.27,19.21,19.23,10600.0,16.0824,16.0824,16.0323,16.049,10600.0
2006-02-03 15:20:00,19.22,19.24,19.21,19.24,11200.0,16.0406,16.0573,16.0323,16.0573,11200.0
2006-02-03 15:25:00,19.24,19.24,19.21,19.21,7000.0,16.0573,16.0573,16.0323,16.0323,7000.0
2006-02-03 15:30:00,19.22,19.22,19.11,19.11,16400.0,16.0406,16.0406,15.9488,15.9488,16400.0
2006-02-03 15:35:00,19.12,19.17,19.11,19.16,20000.0,15.9572,15.9989,15.9488,15.9906,20000.0
2006-02-03 15:40:00,19.16,19.17,19.11,19.15,23000.0,15.9906,15.9989,15.9488,15.9822,23000.0
2006-02-03 15:45:00,19.16,19.17,19.15,19.16,20000.0,15.9906,15.9989,15.9822,15.9906,20000.0
2006-02-03 15:50:00,19.16,19.18,19.15,19.15,12600.0,15.9906,16.0073,15.9822,15.9822,12600.0
2006-02-03 15:55:00,19.15,19.21,19.15,19.21,44200.0,15.9822,16.0323,15.9822,16.0323,44200.0
2006-02-06 09:30:00,19.21,19.21,19.18,19.18,6400.0,16.0323,16.0323,16.0073,16.0073,6400.0
2006-02-06 09:35:00,19.17,19.17,19.17,19.17,1000.0,15.9989,15.9989,15.9989,15.9989,1000.0
2006-02-06 09:40:00,19.14,19.14,19.0,19.01,18400.0,15.9739,15.9739,15.857,15.8654,18400.0
2006-02-06 09:45:00,19.0,19.29,19.0,19.27,20400.0,15.857,16.0991,15.857,16.0824,20400.0
2006-02-06 09:50:00,19.26,19.26,19.25,19.26,4800.0,16.074,16.074,16.0657,16.074,4800.0
2006-02-06 09:55:00,19.26,19.29,19.23,19.24,7000.0,16.074,16.0991,16.049,16.0573,7000.0
2006-02-06 10:00:00,19.2,19.2,19.13,19.13,5600.0,16.024,16.024,15.9655,15.9655,5600.0
2006-02-06 10:05:00,19.13,19.19,19.08,19.16,14600.0,15.9655,16.0156,15.9238,15.9906,14600.0
2006-02-06 10:10:00,19.16,19.23,19.14,19.23,14400.0,15.9906,16.049,15.9739,16.049,14400.0
2006-02-06 10:15:00,19.25,19.25,19.13,19.13,8400.0,16.0657,16.0657,15.9655,15.9655,8400.0
2006-02-06 10:20:00,19.11,19.13,19.1,19.11,33400.0,15.9488,15.9655,15.9405,15.9488,33400.0
2006-02-06 10:25:00,19.1,19.2,19.1,19.18,17000.0,15.9405,16.024,15.9405,16.0073,17000.0
2006-02-06 10:30:00,19.18,19.24,19.18,19.24,9000.0,16.0073,16.0573,16.0073,16.0573,9000.0
2006-02-06 10:35:00,19.25,19.3,19.25,19.3,8600.0,16.0657,16.1074,16.0657,16.1074,8600.0
2006-02-06 10:40:00,19.3,19.3,19.3,19.3,0.0,16.1074,16.1074,16.1074,16.1074,0.0
2006-02-06 10:45:00,19.27,19.27,19.22,19.23,11400.0,16.0824,16.0824,16.0406,16.049,11400.0
2006-02-06 10:50:00,19.23,19.24,19.22,19.23,28400.0,16.049,16.0573,16.0406,16.049,28400.0
2006-02-06 10:55:00,19.23,19.23,19.15,19.15,11000.0,16.049,16.049,15.9822,15.9822,11000.0
2006-02-06 11:00:00,19.16,19.18,19.12,19.14,11400.0,15.9906,16.0073,15.9572,15.9739,11400.0
2006-02-06 11:05:00,19.15,19.15,19.1,19.1,9400.0,15.9822,15.9822,15.9405,15.9405,9400.0
2006-02-06 11:10:00,19.1,19.1,19.09,19.1,8200.0,15.9405,15.9405,15.9321,15.9405,8200.0
2006-02-06 11:15:00,19.1,19.1,19.08,19.08,3000.0,15.9405,15.9405,15.9238,15.9238,3000.0
2006-02-06 11:20:00,19.09,19.09,19.08,19.09,9000.0,15.9321,15.9321,15.9238,15.9321,9000.0
2006-02-06 11:25:00,19.09,19.13,19.08,19.11,7200.0,15.9321,15.9655,15.9238,15.9488,7200.0
2006-02-06 11:30:00,19.11,19.12,19.11,19.11,4600.0,15.9488,15.9572,15.9488,15.9488,4600.0
2006-02-06 11:35:00,19.1,19.1,19.04,19.04,16600.0,15.9405,15.9405,15.8904,15.8904,16600.0
2006-02-06 11:40:00,19.04,19.04,19.03,19.04,6400.0,15.8904,15.8904,15.8821,15.8904,6400.0
2006-02-06 11:45:00,19.03,19.03,18.99,19.0,9800.0,15.8821,15.8821,15.8487,15.857,9800.0
2006-02-06 11:50:00,18.99,19.0,18.98,18.98,3200.0,15.8487,15.857,15.8403,15.8403,3200.0
2006-02-06 11:55:00,18.97,18.97,18.93,18.97,11800.0,15.832,15.832,15.7986,15.832,11800.0
2006-02-06 12:00:00,18.99,19.02,18.98,19.0,3600.0,15.8487,15.8737,15.8403,15.857,3600.0
2006-02-06 12:05:00,19.03,19.04,19.03,19.03,4600.0,15.8821,15.8904,15.8821,15.8821,4600.0
2006-02-06 12:10:00,19.03,19.03,18.98,18.98,8600.0,15.8821,15.8821,15.8403,15.8403,8600.0
2006-02-06 12:15:00,18.98,18.99,18.98,18.98,5600.0,15.8403,15.8487,15.8403,15.8403,5600.0
2006-02-06 12:20:00,18.99,18.99,18.94,18.96,12600.0,15.8487,15.8487,15.807,15.8237,12600.0
2006-02-06 12:25:00,18.96,18.96,18.96,18.96,0.0,15.8237,15.8237,15.8237,15.8237,0.0
2006-02-06 12:30:00,18.96,18.96,18.96,18.96,600.0,15.8237,15.8237,15.8237,15.8237,600.0
2006-02-06 12:35:00,18.96,18.96,18.95,18.95,1800.0,15.8237,15.8237,15.8153,15.8153,1800.0
2006-02-06 12:40:00,18.93,18.95,18.93,18.93,7200.0,15.7986,15.8153,15.7986,15.7986,7200.0
2006-02-06 12:45:00,18.93,18.93,18.93,18.93,1200.0,15.7986,15.7986,15.7986,15.7986,1200.0
2006-02-06 12:50:00,18.91,18.92,18.88,18.88,14000.0,15.7819,15.7903,15.7569,15.7569,14000.0
2006-02-06 12:55:00,18.9,18.92,18.9,18.92,9400.0,15.7736,15.7903,15.7736,15.7903,9400.0
2006-02-06 13:00:00,18.92,18.93,18.92,18.93,5400.0,15.7903,15.7986,15.7903,15.7986,5400.0
2006-02-06 13:05:00,18.93,18.93,18.93,18.93,4800.0,15.7986,15.7986,15.7986,15.7986,4800.0
2006-02-06 13:10:00,18.93,18.93,18.93,18.93,200.0,15.7986,15.7986,15.7986,15.7986,200.0
2006-02-06 13:15:00,18.93,18.95,18.9,18.95,7400.0,15.7986,15.8153,15.7736,15.8153,7400.0
2006-02-06 13:20:00,18.92,18.93,18.88,18.9,11000.0,15.7903,15.7986,15.7569,15.7736,11000.0
2006-02-06 13:25:00,18.9,18.9,18.86,18.9,3800.0,15.7736,15.7736,15.7402,15.7736,3800.0
2006-02-06 13:30:00,18.9,18.94,18.9,18.93,14200.0,15.7736,15.807,15.7736,15.7986,14200.0
2006-02-06 13:35:00,18.95,18.95,18.91,18.91,9400.0,15.8153,15.8153,15.7819,15.7819,9400.0
2006-02-06 13:40:00,18.93,18.93,18.87,18.88,16000.0,15.7986,15.7986,15.7485,15.7569,16000.0
2006-02-06 13:45:00,18.88,18.9,18.88,18.9,5800.0,15.7569,15.7736,15.7569,15.7736,5800.0
2006-02-06 13:50:00,18.9,18.91,18.87,18.87,6800.0,15.7736,15.7819,15.7485,15.7485,6800.0
2006-02-06 13:55:00,18.86,18.86,18.85,18.85,10200.0,15.7402,15.7402,15.7318,15.7318,10200.0
2006-02-06 14:00:00,18.84,18.84,18.78,18.79,17800.0,15.7235,15.7235,15.6734,15.6818,17800.0
2006-02-06 14:05:00,18.8,18.85,18.8,18.85,6400.0,15.6901,15.7318,15.6901,15.7318,6400.0
2006-02-06 14:10:00,18.83,18.83,18.82,18.83,11800.0,15.7152,15.7152,15.7068,15.7152,11800.0
2006-02-06 14:15:00,18.82,18.82,18.74,18.75,13000.0,15.7068,15.7068,15.64,15.6484,13000.0
2006-02-06 14:20:00,18.75,18.78,18.75,18.78,13800.0,15.6484,15.6734,15.6484,15.6734,13800.0
2006-02-06 14:25:00,18.79,18.85,18.79,18.85,9200.0,15.6818,15.7318,15.6818,15.7318,9200.0
2006-02-06 14:30:00,18.85,18.86,18.85,18.86,3800.0,15.7318,15.7402,15.7318,15.7402,3800.0
2006-02-06 14:35:00,18.88,18.88,18.86,18.86,7400.0,15.7569,15.7569,15.7402,15.7402,7400.0
2006-02-06 14:40:00,18.86,18.86,18.82,18.84,9200.0,15.7402,15.7402,15.7068,15.7235,9200.0
2006-02-06 14:45:00,18.84,18.84,18.79,18.82,12000.0,15.7235,15.7235,15.6818,15.7068,12000.0
2006-02-06 14:50:00,18.81,18.92,18.81,18.92,9800.0,15.6985,15.7903,15.6985,15.7903,9800.0
2006-02-06 14:55:00,18.92,19.02,18.92,19.02,13600.0,15.7903,15.8737,15.7903,15.8737,13600.0
2006-02-06 15:00:00,19.0,19.02,18.99,18.99,12600.0,15.857,15.8737,15.8487,15.8487,12600.0
2006-02-06 15:05:00,18.96,18.97,18.91,18.91,17200.0,15.8237,15.832,15.7819,15.7819,17200.0
2006-02-06 15:10:00,18.9,18.98,18.9,18.98,14400.0,15.7736,15.8403,15.7736,15.8403,14400.0
2006-02-06 15:15:00,18.96,19.0,18.96,18.99,8200.0,15.8237,15.857,15.8237,15.8487,8200.0
2006-02-06 15:20:00,18.98,18.98,18.97,18.97,4000.0,15.8403,15.8403,15.832,15.832,4000.0
2006-02-06 15:25:00,18.97,19.0,18.97,19.0,11400.0,15.832,15.857,15.832,15.857,11400.0
2006-02-06 15:30:00,19.0,19.0,18.95,18.95,21000.0,15.857,15.857,15.8153,15.8153,21000.0
2006-02-06 15:35:00,18.95,18.99,18.94,18.97,32200.0,15.8153,15.8487,15.807,15.832,32200.0
2006-02-06 15:40:00,18.96,18.97,18.95,18.95,18000.0,15.8237,15.832,15.8153,15.8153,18000.0
2006-02-06 15:45:00,18.95,18.99,18.95,18.97,25000.0,15.8153,15.8487,15.8153,15.832,25000.0
2006-02-06 15:50:00,18.97,18.98,18.97,18.98,34800.0,15.832,15.8403,15.832,15.8403,34800.0
2006-02-06 15:55:00,18.98,19.05,18.98,19.02,24200.0,15.8403,15.8988,15.8403,15.8737,24200.0
2006-02-07 09:30:00,39.16,39.16,39.16,39.16,200.0,32.6822,32.6822,32.6822,32.6822,200.0
2006-02-07 09:35:00,19.63,19.72,19.63,19.7,35600.0,16.3828,16.4579,16.3828,16.4412,35600.0
2006-02-07 09:40:00,19.7,19.85,19.63,19.81,32000.0,16.4412,16.5664,16.3828,16.533,32000.0
2006-02-07 09:45:00,19.82,19.94,19.82,19.89,43200.0,16.5414,16.6415,16.5414,16.5998,43200.0
2006-02-07 09:50:00,19.89,19.9,19.83,19.89,34600.0,16.5998,16.6082,16.5497,16.5998,34600.0
2006-02-07 09:55:00,19.89,20.02,19.89,20.02,696600.0,16.5998,16.7083,16.5998,16.7083,696600.0
2006-02-07 10:00:00,20.02,20.13,19.99,20.07,57200.0,16.7083,16.8001,16.6833,16.75,57200.0
2006-02-07 10:05:00,20.07,20.11,20.05,20.09,25400.0,16.75,16.7834,16.7333,16.7667,25400.0
2006-02-07 10:10:00,20.05,20.13,20.0,20.11,57000.0,16.7333,16.8001,16.6916,16.7834,57000.0
2006-02-07 10:15:00,20.11,20.13,20.09,20.13,30400.0,16.7834,16.8001,16.7667,16.8001,30400.0
2006-02-07 10:20:00,20.12,20.23,20.12,20.18,41800.0,16.7918,16.8836,16.7918,16.8418,41800.0
2006-02-07 10:25:00,20.17,20.28,20.13,20.21,41400.0,16.8335,16.9253,16.8001,16.8669,41400.0
2006-02-07 10:30:00,20.2,20.25,20.18,20.19,39400.0,16.8585,16.9003,16.8418,16.8502,39400.0
2006-02-07 10:35:00,20.19,20.2,20.1,20.1,79400.0,16.8502,16.8585,16.7751,16.7751,79400.0
2006-02-07 10:40:00,20.1,20.1,20.03,20.08,77200.0,16.7751,16.7751,16.7167,16.7584,77200.0
2006-02-07 10:45:00,20.08,20.08,19.95,19.99,39800.0,16.7584,16.7584,16.6499,16.6833,39800.0
2006-02-07 10:50:00,20.0,20.08,19.99,20.03,48600.0,16.6916,16.7584,16.6833,16.7167,48600.0
2006-02-07 10:55:00,20.04,20.1,20.03,20.04,23400.0,16.725,16.7751,16.7167,16.725,23400.0
2006-02-07 11:00:00,20.04,20.05,20.0,20.02,73400.0,16.725,16.7333,16.6916,16.7083,73400.0
2006-02-07 11:05:00,20.02,20.03,20.02,20.02,38600.0,16.7083,16.7167,16.7083,16.7083,38600.0
2006-02-07 11:10:00,20.05,20.18,20.04,20.18,165200.0,16.7333,16.8418,16.725,16.8418,165200.0
2006-02-07 11:15:00,20.18,20.18,20.1,20.11,95200.0,16.8418,16.8418,16.7751,16.7834,95200.0
2006-02-07 11:20:00,20.1,20.11,20.07,20.07,25000.0,16.7751,16.7834,16.75,16.75,25000.0
2006-02-07 11:25:00,20.07,20.08,20.05,20.05,13000.0,16.75,16.7584,16.7333,16.7333,13000.0
2006-02-07 11:30:00,20.03,20.05,20.03,20.05,26000.0,16.7167,16.7333,16.7167,16.7333,26000.0
2006-02-07 11:35:00,20.05,20.05,20.01,20.02,37400.0,16.7333,16.7333,16.7,16.7083,37400.0
2006-02-07 11:40:00,20.0,20.02,20.0,20.02,31600.0,16.6916,16.7083,16.6916,16.7083,31600.0
2006-02-07 11:45:00,20.04,20.05,20.04,20.05,44000.0,16.725,16.7333,16.725,16.7333,44000.0
2006-02-07 11:50:00,20.05,20.05,20.04,20.04,51800.0,16.7333,16.7333,16.725,16.725,51800.0
2006-02-07 11:55:00,20.04,20.05,19.99,20.02,26600.0,16.725,16.7333,16.6833,16.7083,26600.0
2006-02-07 12:00:00,20.02,20.02,19.97,19.98,9000.0,16.7083,16.7083,16.6666,16.6749,9000.0
2006-02-07 12:05:00,19.98,20.0,19.97,20.0,19200.0,16.6749,16.6916,16.6666,16.6916,19200.0
2006-02-07 12:10:00,20.0,20.03,20.0,20.01,15000.0,16.6916,16.7167,16.6916,16.7,15000.0
2006-02-07 12:15:00,20.0,20.03,20.0,20.02,11000.0,16.6916,16.7167,16.6916,16.7083,11000.0
2006-02-07 12:20:00,20.03,20.05,20.02,20.03,26600.0,16.7167,16.7333,16.7083,16.7167,26600.0
2006-02-07 12:25:00,20.02,20.02,20.0,20.0,8800.0,16.7083,16.7083,16.6916,16.6916,8800.0
2006-02-07 12:30:00,20.0,20.03,20.0,20.03,12400.0,16.6916,16.7167,16.6916,16.7167,12400.0
2006-02-07 12:35:00,20.03,20.03,20.0,20.03,11800.0,16.7167,16.7167,16.6916,16.7167,11800.0
2006-02-07 12:40:00,20.03,20.1,20.03,20.07,36000.0,16.7167,16.7751,16.7167,16.75,36000.0
2006-02-07 12:45:00,20.08,20.08,20.03,20.03,27600.0,16.7584,16.7584,16.7167,16.7167,27600.0
2006-02-07 12:50:00,20.02,20.03,20.0,20.01,15800.0,16.7083,16.7167,16.6916,16.7,15800.0
2006-02-07 12:55:00,20.01,20.05,19.99,20.05,21200.0,16.7,16.7333,16.6833,16.7333,21200.0
2006-02-07 13:00:00,20.04,20.06,20.02,20.02,19200.0,16.725,16.7417,16.7083,16.7083,19200.0
2006-02-07 13:05:00,20.02,20.03,19.99,19.99,15600.0,16.7083,16.7167,16.6833,16.6833,15600.0
2006-02-07 13:10:00,20.0,20.0,19.93,19.93,15400.0,16.6916,16.6916,16.6332,16.6332,15400.0
2006-02-07 13:15:00,19.93,19.97,19.93,19.97,14200.0,16.6332,16.6666,16.6332,16.6666,14200.0
2006-02-07 13:20:00,19.97,19.98,19.96,19.98,7800.0,16.6666,16.6749,16.6582,16.6749,7800.0
2006-02-07 13:25:00,19.98,20.02,19.98,20.02,25400.0,16.6749,16.7083,16.6749,16.7083,25400.0
2006-02-07 13:30:00,20.02,20.05,20.02,20.04,11800.0,16.7083,16.7333,16.7083,16.725,11800.0
2006-02-07 13:35:00,20.04,20.07,20.04,20.04,15800.0,16.725,16.75,16.725,16.725,15800.0
2006-02-07 13:40:00,20.05,20.07,20.05,20.07,25800.0,16.7333,16.75,16.7333,16.75,25800.0
2006-02-07 13:45:00,20.08,20.09,20.07,20.07,13600.0,16.7584,16.7667,16.75,16.75,13600.0
2006-02-07 13:50:00,20.07,20.11,20.05,20.1,29800.0,16.75,16.7834,16.7333,16.7751,29800.0
2006-02-07 13:55:00,20.1,20.12,20.1,20.12,16000.0,16.7751,16.7918,16.7751,16.7918,16000.0
2006-02-07 14:00:00,20.13,20.13,20.07,20.08,25200.0,16.8001,16.8001,16.75,16.7584,25200.0
2006-02-07 14:05:00,20.09,20.11,20.08,20.09,11800.0,16.7667,16.7834,16.7584,16.7667,11800.0
2006-02-07 14:10:00,20.08,20.1,20.08,20.1,10200.0,16.7584,16.7751,16.7584,16.7751,10200.0
2006-02-07 14:15:00,20.1,20.13,20.09,20.09,8400.0,16.7751,16.8001,16.7667,16.7667,8400.0
2006-02-07 14:20:00,20.09,20.09,20.04,20.04,5400.0,16.7667,16.7667,16.725,16.725,5400.0
2006-02-07 14:25:00,20.06,20.1,20.03,20.08,35800.0,16.7417,16.7751,16.7167,16.7584,35800.0
2006-02-07 14:30:00,20.09,20.1,20.08,20.08,23000.0,16.7667,16.7751,16.7584,16.7584,23000.0
2006-02-07 14:35:00,20.08,20.08,20.02,20.03,11000.0,16.7584,16.7584,16.7083,16.7167,11000.0
2006-02-07 14:40:00,20.03,20.03,20.0,20.02,17600.0,16.7167,16.7167,16.6916,16.7083,17600.0
2006-02-07 14:45:00,20.03,20.06,20.0,20.04,77400.0,16.7167,16.7417,16.6916,16.725,77400.0
2006-02-07 14:50:00,20.04,20.04,20.02,20.02,13200.0,16.725,16.725,16.7083,16.7083,13200.0
2006-02-07 14:55:00,20.02,20.08,20.02,20.02,15200.0,16.7083,16.7584,16.7083,16.7083,15200.0
2006-02-07 15:00:00,20.02,20.02,19.96,19.98,37600.0,16.7083,16.7083,16.6582,16.6749,37600.0
2006-02-07 15:05:00,19.98,20.03,19.97,20.02,13600.0,16.6749,16.7167,16.6666,16.7083,13600.0
2006-02-07 15:10:00,20.03,20.09,20.03,20.06,20800.0,16.7167,16.7667,16.7167,16.7417,20800.0
2006-02-07 15:15:00,20.06,20.09,20.03,20.08,28600.0,16.7417,16.7667,16.7167,16.7584,28600.0
2006-02-07 15:20:00,20.09,20.13,20.09,20.11,18400.0,16.7667,16.8001,16.7667,16.7834,18400.0
2006-02-07 15:25:00,20.11,20.18,20.11,20.17,28000.0,16.7834,16.8418,16.7834,16.8335,28000.0
2006-02-07 15:30:00,20.17,20.25,20.16,20.25,51000.0,16.8335,16.9003,16.8251,16.9003,51000.0
2006-02-07 15:35:00,20.23,20.25,20.18,20.22,59000.0,16.8836,16.9003,16.8418,16.8752,59000.0
2006-02-07 15:40:00,20.22,20.22,20.19,20.22,29200.0,16.8752,16.8752,16.8502,16.8752,29200.0
2006-02-07 15:45:00,20.25,20.25,20.17,20.2,47400.0,16.9003,16.9003,16.8335,16.8585,47400.0
2006-02-07 15:50:00,20.2,20.33,20.2,20.33,99400.0,16.8585,16.967,16.8585,16.967,99400.0
2006-02-07 15:55:00,20.33,20.75,20.33,20.68,162400.0,16.967,17.3176,16.967,17.2591,162400.0
2006-02-08 09:30:00,20.96,20.96,20.96,20.96,0.0,17.4928,17.4928,17.4928,17.4928,0.0
2006-02-08 09:35:00,21.5,21.72,20.89,20.89,307000.0,17.9435,18.1271,17.4344,17.4344,307000.0
2006-02-08 09:40:00,20.97,21.07,20.68,20.79,71800.0,17.5012,17.5846,17.2591,17.3509,71800.0
2006-02-08 09:45:00,20.81,20.95,20.65,20.65,76200.0,17.3676,17.4845,17.2341,17.2341,76200.0
2006-02-08 09:50:00,20.65,20.79,20.64,20.73,163200.0,17.2341,17.3509,17.2257,17.3009,163200.0
2006-02-08 09:55:00,20.72,20.72,20.4,20.47,65400.0,17.2925,17.2925,17.0254,17.0839,65400.0
2006-02-08 10:00:00,20.46,20.46,20.13,20.41,76200.0,17.0755,17.0755,16.8001,17.0338,76200.0
2006-02-08 10:05:00,20.41,20.41,20.33,20.34,116200.0,17.0338,17.0338,16.967,16.9754,116200.0
2006-02-08 10:10:00,20.35,20.36,20.03,20.16,68400.0,16.9837,16.9921,16.7167,16.8251,68400.0
2006-02-08 10:15:00,20.12,20.12,19.83,19.86,100000.0,16.7918,16.7918,16.5497,16.5748,100000.0
2006-02-08 10:20:00,19.86,20.09,19.86,19.9,86800.0,16.5748,16.7667,16.5748,16.6082,86800.0
2006-02-08 10:25:00,19.89,19.99,19.83,19.95,45000.0,16.5998,16.6833,16.5497,16.6499,45000.0
2006-02-08 10:30:00,19.95,19.95,19.9,19.92,17400.0,16.6499,16.6499,16.6082,16.6248,17400.0
2006-02-08 10:35:00,19.89,19.96,19.86,19.91,28200.0,16.5998,16.6582,16.5748,16.6165,28200.0
2006-02-08 10:40:00,19.9,20.03,19.89,19.96,36200.0,16.6082,16.7167,16.5998,16.6582,36200.0
2006-02-08 10:45:00,19.96,19.98,19.92,19.97,33800.0,16.6582,16.6749,16.6248,16.6666,33800.0
2006-02-08 10:50:00,19.97,20.02,19.97,19.99,27600.0,16.6666,16.7083,16.6666,16.6833,27600.0
2006-02-08 10:55:00,20.0,20.05,19.96,20.03,52600.0,16.6916,16.7333,16.6582,16.7167,52600.0
2006-02-08 11:00:00,20.03,20.03,19.99,20.01,27400.0,16.7167,16.7167,16.6833,16.7,27400.0
2006-02-08 11:05:00,20.01,20.02,20.0,20.02,12600.0,16.7,16.7083,16.6916,16.7083,12600.0
2006-02-08 11:10:00,20.0,20.0,19.98,20.0,22200.0,16.6916,16.6916,16.6749,16.6916,22200.0
2006-02-08 11:15:00,20.0,20.0,19.93,19.93,22400.0,16.6916,16.6916,16.6332,16.6332,22400.0
2006-02-08 11:20:00,19.94,19.96,19.94,19.95,9400.0,16.6415,16.6582,16.6415,16.6499,9400.0
2006-02-08 11:25:00,19.94,19.95,19.93,19.93,15600.0,16.6415,16.6499,16.6332,16.6332,15600.0
2006-02-08 11:30:00,19.93,19.95,19.93,19.93,24600.0,16.6332,16.6499,16.6332,16.6332,24600.0
2006-02-08 11:35:00,19.94,19.95,19.93,19.93,9800.0,16.6415,16.6499,16.6332,16.6332,9800.0
2006-02-08 11:40:00,19.93,19.94,19.7,19.71,39600.0,16.6332,16.6415,16.4412,16.4496,39600.0
2006-02-08 11:45:00,19.68,19.78,19.55,19.61,46800.0,16.4245,16.508,16.3161,16.3661,46800.0
2006-02-08 11:50:00,19.61,19.73,19.61,19.71,14400.0,16.3661,16.4663,16.3661,16.4496,14400.0
2006-02-08 11:55:00,19.71,19.79,19.71,19.79,16400.0,16.4496,16.5164,16.4496,16.5164,16400.0
2006-02-08 12:00:00,19.79,19.81,19.74,19.75,9400.0,16.5164,16.533,16.4746,16.483,9400.0
2006-02-08 12:05:00,19.74,19.74,19.5,19.5,20400.0,16.4746,16.4746,16.2743,16.2743,20400.0
2006-02-08 12:10:00,19.5,19.55,19.44,19.5,59000.0,16.2743,16.3161,16.2242,16.2743,59000.0
2006-02-08 12:15:00,19.45,19.5,19.33,19.4,44800.0,16.2326,16.2743,16.1324,16.1909,44800.0
2006-02-08 12:20:00,19.4,19.53,19.4,19.53,32000.0,16.1909,16.2994,16.1909,16.2994,32000.0
2006-02-08 12:25:00,19.53,19.6,19.49,19.6,29400.0,16.2994,16.3578,16.266,16.3578,29400.0
2006-02-08 12:30:00,19.6,19.66,19.57,19.58,27000.0,16.3578,16.4079,16.3327,16.3411,27000.0
2006-02-08 12:35:00,19.58,19.68,19.58,19.68,22200.0,16.3411,16.4245,16.3411,16.4245,22200.0
2006-02-08 12:40:00,19.68,19.8,19.65,19.8,27600.0,16.4245,16.5247,16.3995,16.5247,27600.0
2006-02-08 12:45:00,19.8,19.92,19.76,19.78,45800.0,16.5247,16.6248,16.4913,16.508,45800.0
2006-02-08 12:50:00,19.78,19.86,19.68,19.68,32400.0,16.508,16.5748,16.4245,16.4245,32400.0
2006-02-08 12:55:00,19.71,19.72,19.55,19.55,37400.0,16.4496,16.4579,16.3161,16.3161,37400.0
2006-02-08 13:00:00,19.54,19.8,19.54,19.8,40200.0,16.3077,16.5247,16.3077,16.5247,40200.0
2006-02-08 13:05:00,19.79,19.86,19.77,19.77,40600.0,16.5164,16.5748,16.4997,16.4997,40600.0
2006-02-08 13:10:00,19.77,19.83,19.68,19.75,20800.0,16.4997,16.5497,16.4245,16.483,20800.0
2006-02-08 13:15:00,19.78,19.83,19.75,19.8,21200.0,16.508,16.5497,16.483,16.5247,21200.0
2006-02-08 13:20:00,19.79,19.84,19.78,19.79,22600.0,16.5164,16.5581,16.508,16.5164,22600.0
2006-02-08 13:25:00,19.8,19.81,19.79,19.81,7800.0,16.5247,16.533,16.5164,16.533,7800.0
2006-02-08 13:30:00,19.8,19.89,19.8,19.89,26600.0,16.5247,16.5998,16.5247,16.5998,26600.0
2006-02-08 13:35:00,19.88,20.0,19.88,19.98,41000.0,16.5915,16.6916,16.5915,16.6749,41000.0
2006-02-08 13:40:00,19.98,20.05,19.96,19.96,46800.0,16.6749,16.7333,16.6582,16.6582,46800.0
2006-02-08 13:45:00,19.96,19.96,19.82,19.84,36200.0,16.6582,16.6582,16.5414,16.5581,36200.0
2006-02-08 13:50:00,19.86,19.93,19.86,19.92,13400.0,16.5748,16.6332,16.5748,16.6248,13400.0
2006-02-08 13:55:00,19.92,19.97,19.91,19.97,12200.0,16.6248,16.6666,16.6165,16.6666,12200.0
2006-02-08 14:00:00,19.97,20.04,19.97,20.0,34800.0,16.6666,16.725,16.6666,16.6916,34800.0
2006-02-08 14:05:00,20.02,20.02,19.98,19.98,21400.0,16.7083,16.7083,16.6749,16.6749,21400.0
2006-02-08 14:10:00,19.98,20.01,19.97,19.99,30800.0,16.6749,16.7,16.6666,16.6833,30800.0
2006-02-08 14:15:00,19.99,20.01,19.99,20.01,37000.0,16.6833,16.7,16.6833,16.7,37000.0
2006-02-08 14:20:00,20.01,20.01,19.98,19.98,31200.0,16.7,16.7,16.6749,16.6749,31200.0
2006-02-08 14:25:00,19.98,20.01,19.97,20.01,32400.0,16.6749,16.7,16.6666,16.7,32400.0
2006-02-08 14:30:00,20.01,20.02,19.98,19.98,32600.0,16.7,16.7083,16.6749,16.6749,32600.0
2006-02-08 14:35:00,19.98,20.0,19.9,19.9,50000.0,16.6749,16.6916,16.6082,16.6082,50000.0
2006-02-08 14:40:00,19.91,19.99,19.91,19.98,18400.0,16.6165,16.6833,16.6165,16.6749,18400.0
2006-02-08 14:45:00,19.98,20.05,19.98,20.02,51600.0,16.6749,16.7333,16.6749,16.7083,51600.0
2006-02-08 14:50:00,20.02,20.12,20.0,20.04,29600.0,16.7083,16.7918,16.6916,16.725,29600.0
2006-02-08 14:55:00,20.02,20.05,19.99,20.0,26400.0,16.7083,16.7333,16.6833,16.6916,26400.0
2006-02-08 15:00:00,20.0,20.09,20.0,20.04,36800.0,16.6916,16.7667,16.6916,16.725,36800.0
2006-02-08 15:05:00,20.04,20.1,20.04,20.05,38800.0,16.725,16.7751,16.725,16.7333,38800.0
2006-02-08 15:10:00,20.05,20.1,20.04,20.06,33800.0,16.7333,16.7751,16.725,16.7417,33800.0
2006-02-08 15:15:00,20.05,20.05,19.99,19.99,17800.0,16.7333,16.7333,16.6833,16.6833,17800.0
2006-02-08 15:20:00,19.99,20.1,19.99,20.08,60200.0,16.6833,16.7751,16.6833,16.7584,60200.0
2006-02-08 15:25:00,20.09,20.09,20.06,20.06,45400.0,16.7667,16.7667,16.7417,16.7417,45400.0
2006-02-08 15:30:00,20.06,20.15,20.06,20.14,66600.0,16.7417,16.8168,16.7417,16.8085,66600.0
2006-02-08 15:35:00,20.14,20.2,20.13,20.18,61000.0,16.8085,16.8585,16.8001,16.8418,61000.0
2006-02-08 15:40:00,20.18,20.24,20.18,20.21,89400.0,16.8418,16.8919,16.8418,16.8669,89400.0
2006-02-08 15:45:00,20.21,20.21,20.16,20.16,65400.0,16.8669,16.8669,16.8251,16.8251,65400.0
2006-02-08 15:50:00,20.17,20.3,20.17,20.25,107400.0,16.8335,16.942,16.8335,16.9003,107400.0
2006-02-08 15:55:00,20.25,20.27,20.21,20.21,44400.0,16.9003,16.917,16.8669,16.8669,44400.0
2006-02-09 09:30:00,20.5,20.5,20.5,20.5,0.0,17.1089,17.1089,17.1089,17.1089,0.0
2006-02-09 09:35:00,20.5,20.57,20.48,20.57,172400.0,17.1089,17.1673,17.0922,17.1673,172400.0
2006-02-09 09:40:00,20.55,20.88,20.55,20.88,45800.0,17.1506,17.426,17.1506,17.426,45800.0
2006-02-09 09:45:00,20.88,20.88,20.71,20.72,50400.0,17.426,17.426,17.2842,17.2925,50400.0
2006-02-09 09:50:00,20.73,20.77,20.7,20.75,73400.0,17.3009,17.3342,17.2758,17.3176,73400.0
2006-02-09 09:55:00,20.75,20.83,20.75,20.79,47800.0,17.3176,17.3843,17.3176,17.3509,47800.0
2006-02-09 10:00:00,20.77,20.87,20.75,20.8,40800.0,17.3342,17.4177,17.3176,17.3593,40800.0
2006-02-09 10:05:00,20.82,20.95,20.82,20.95,46000.0,17.376,17.4845,17.376,17.4845,46000.0
2006-02-09 10:10:00,20.95,20.95,20.89,20.89,38600.0,17.4845,17.4845,17.4344,17.4344,38600.0
2006-02-09 10:15:00,20.9,20.9,20.84,20.84,51600.0,17.4427,17.4427,17.3927,17.3927,51600.0
2006-02-09 10:20:00,20.85,20.85,20.83,20.83,34000.0,17.401,17.401,17.3843,17.3843,34000.0
2006-02-09 10:25:00,20.83,20.83,20.72,20.75,45800.0,17.3843,17.3843,17.2925,17.3176,45800.0
2006-02-09 10:30:00,20.76,20.82,20.63,20.68,75800.0,17.3259,17.376,17.2174,17.2591,75800.0
2006-02-09 10:35:00,20.68,20.69,20.6,20.6,34200.0,17.2591,17.2675,17.1924,17.1924,34200.0
2006-02-09 10:40:00,20.6,20.6,20.38,20.5,50400.0,17.1924,17.1924,17.0088,17.1089,50400.0
2006-02-09 10:45:00,20.48,20.55,20.48,20.55,24800.0,17.0922,17.1506,17.0922,17.1506,24800.0
2006-02-09 10:50:00,20.54,20.6,20.54,20.6,11200.0,17.1423,17.1924,17.1423,17.1924,11200.0
2006-02-09 10:55:00,20.59,20.6,20.57,20.6,10600.0,17.184,17.1924,17.1673,17.1924,10600.0
2006-02-09 11:00:00,20.6,20.62,20.58,20.59,8800.0,17.1924,17.2091,17.1757,17.184,8800.0
2006-02-09 11:05:00,20.59,20.63,20.58,20.61,19600.0,17.184,17.2174,17.1757,17.2007,19600.0
2006-02-09 11:10:00,20.61,20.61,20.6,20.61,9000.0,17.2007,17.2007,17.1924,17.2007,9000.0
2006-02-09 11:15:00,20.61,20.63,20.6,20.61,9200.0,17.2007,17.2174,17.1924,17.2007,9200.0
2006-02-09 11:20:00,20.61,20.61,20.56,20.57,23800.0,17.2007,17.2007,17.159,17.1673,23800.0
2006-02-09 11:25:00,20.55,20.61,20.55,20.6,28400.0,17.1506,17.2007,17.1506,17.1924,28400.0
2006-02-09 11:30:00,20.57,20.61,20.57,20.61,5600.0,17.1673,17.2007,17.1673,17.2007,5600.0
2006-02-09 11:35:00,20.61,20.62,20.61,20.62,5800.0,17.2007,17.2091,17.2007,17.2091,5800.0
2006-02-09 11:40:00,20.62,20.65,20.61,20.63,16400.0,17.2091,17.2341,17.2007,17.2174,16400.0
2006-02-09 11:45:00,20.61,20.63,20.59,20.6,6600.0,17.2007,17.2174,17.184,17.1924,6600.0
2006-02-09 11:50:00,20.6,20.6,20.56,20.57,12400.0,17.1924,17.1924,17.159,17.1673,12400.0
2006-02-09 11:55:00,20.57,20.57,20.5,20.5,9600.0,17.1673,17.1673,17.1089,17.1089,9600.0
2006-02-09 12:00:00,20.5,20.51,20.5,20.5,8400.0,17.1089,17.1173,17.1089,17.1089,8400.0
2006-02-09 12:05:00,20.5,20.5,20.5,20.5,15000.0,17.1089,17.1089,17.1089,17.1089,15000.0
2006-02-09 12:10:00,20.5,20.52,20.5,20.52,16600.0,17.1089,17.1256,17.1089,17.1256,16600.0
2006-02-09 12:15:00,20.51,20.52,20.49,20.5,15000.0,17.1173,17.1256,17.1006,17.1089,15000.0
2006-02-09 12:20:00,20.49,20.5,20.43,20.47,17000.0,17.1006,17.1089,17.0505,17.0839,17000.0
2006-02-09 12:25:00,20.45,20.47,20.45,20.47,8800.0,17.0672,17.0839,17.0672,17.0839,8800.0
2006-02-09 12:30:00,20.46,20.46,20.46,20.46,2600.0,17.0755,17.0755,17.0755,17.0755,2600.0
2006-02-09 12:35:00,20.46,20.46,20.44,20.45,12600.0,17.0755,17.0755,17.0588,17.0672,12600.0
2006-02-09 12:40:00,20.45,20.48,20.45,20.48,12400.0,17.0672,17.0922,17.0672,17.0922,12400.0
2006-02-09 12:45:00,20.48,20.49,20.47,20.48,8600.0,17.0922,17.1006,17.0839,17.0922,8600.0
2006-02-09 12:50:00,20.48,20.49,20.47,20.48,7600.0,17.0922,17.1006,17.0839,17.0922,7600.0
2006-02-09 12:55:00,20.48,20.48,20.47,20.47,6000.0,17.0922,17.0922,17.0839,17.0839,6000.0
2006-02-09 13:00:00,20.47,20.51,20.47,20.5,22800.0,17.0839,17.1173,17.0839,17.1089,22800.0
2006-02-09 13:05:00,20.5,20.5,20.49,20.5,7200.0,17.1089,17.1089,17.1006,17.1089,7200.0
2006-02-09 13:10:00,20.5,20.5,20.49,20.49,4800.0,17.1089,17.1089,17.1006,17.1006,4800.0
2006-02-09 13:15:00,20.49,20.5,20.49,20.5,8400.0,17.1006,17.1089,17.1006,17.1089,8400.0
2006-02-09 13:20:00,20.49,20.5,20.49,20.5,9800.0,17.1006,17.1089,17.1006,17.1089,9800.0
2006-02-09 13:25:00,20.5,20.51,20.49,20.51,23800.0,17.1089,17.1173,17.1006,17.1173,23800.0
2006-02-09 13:30:00,20.5,20.56,20.5,20.56,21800.0,17.1089,17.159,17.1089,17.159,21800.0
2006-02-09 13:35:00,20.58,20.61,20.57,20.61,9400.0,17.1757,17.2007,17.1673,17.2007,9400.0
2006-02-09 13:40:00,20.6,20.66,20.6,20.64,16800.0,17.1924,17.2424,17.1924,17.2257,16800.0
2006-02-09 13:45:00,20.64,20.64,20.58,20.59,9600.0,17.2257,17.2257,17.1757,17.184,9600.0
2006-02-09 13:50:00,20.61,20.7,20.61,20.7,13400.0,17.2007,17.2758,17.2007,17.2758,13400.0
2006-02-09 13:55:00,20.68,20.68,20.66,20.66,13000.0,17.2591,17.2591,17.2424,17.2424,13000.0
2006-02-09 14:00:00,20.66,20.67,20.6,20.63,8000.0,17.2424,17.2508,17.1924,17.2174,8000.0
2006-02-09 14:05:00,20.63,20.67,20.63,20.64,16600.0,17.2174,17.2508,17.2174,17.2257,16600.0
2006-02-09 14:10:00,20.62,20.63,20.62,20.62,1600.0,17.2091,17.2174,17.2091,17.2091,1600.0
2006-02-09 14:15:00,20.63,20.68,20.61,20.64,14200.0,17.2174,17.2591,17.2007,17.2257,14200.0
2006-02-09 14:20:00,20.64,20.75,20.64,20.73,10800.0,17.2257,17.3176,17.2257,17.3009,10800.0
2006-02-09 14:25:00,20.74,20.74,20.73,20.74,8400.0,17.3092,17.3092,17.3009,17.3092,8400.0
2006-02-09 14:30:00,20.74,20.74,20.72,20.73,8600.0,17.3092,17.3092,17.2925,17.3009,8600.0
2006-02-09 14:35:00,20.73,20.75,20.73,20.75,8200.0,17.3009,17.3176,17.3009,17.3176,8200.0
2006-02-09 14:40:00,20.79,20.79,20.67,20.71,15400.0,17.3509,17.3509,17.2508,17.2842,15400.0
2006-02-09 14:45:00,20.71,20.81,20.71,20.81,7800.0,17.2842,17.3676,17.2842,17.3676,7800.0
2006-02-09 14:50:00,20.81,20.89,20.81,20.89,17000.0,17.3676,17.4344,17.3676,17.4344,17000.0
2006-02-09 14:55:00,20.89,20.89,20.83,20.88,25600.0,17.4344,17.4344,17.3843,17.426,25600.0
2006-02-09 15:00:00,20.86,20.86,20.82,20.85,22600.0,17.4094,17.4094,17.376,17.401,22600.0
2006-02-09 15:05:00,20.84,20.85,20.83,20.83,7200.0,17.3927,17.401,17.3843,17.3843,7200.0
2006-02-09 15:10:00,20.84,20.84,20.75,20.75,28600.0,17.3927,17.3927,17.3176,17.3176,28600.0
2006-02-09 15:15:00,20.75,20.79,20.75,20.76,18600.0,17.3176,17.3509,17.3176,17.3259,18600.0
2006-02-09 15:20:00,20.75,20.75,20.73,20.73,14400.0,17.3176,17.3176,17.3009,17.3009,14400.0
2006-02-09 15:25:00,20.73,20.78,20.73,20.75,31200.0,17.3009,17.3426,17.3009,17.3176,31200.0
2006-02-09 15:30:00,20.75,20.75,20.68,20.69,36000.0,17.3176,17.3176,17.2591,17.2675,36000.0
2006-02-09 15:35:00,20.69,20.69,20.67,20.67,12800.0,17.2675,17.2675,17.2508,17.2508,12800.0
2006-02-09 15:40:00,20.67,20.67,20.59,20.62,20600.0,17.2508,17.2508,17.184,17.2091,20600.0
2006-02-09 15:45:00,20.63,20.63,20.59,20.59,19600.0,17.2174,17.2174,17.184,17.184,19600.0
2006-02-09 15:50:00,20.58,20.7,20.58,20.7,48600.0,17.1757,17.2758,17.1757,17.2758,48600.0
2006-02-09 15:55:00,20.72,20.72,20.69,20.7,44800.0,17.2925,17.2925,17.2675,17.2758,44800.0
2006-02-10 09:30:00,20.68,20.68,20.68,20.68,6400.0,17.2591,17.2591,17.2591,17.2591,6400.0
2006-02-10 09:35:00,20.71,20.75,20.71,20.74,5200.0,17.2842,17.3176,17.2842,17.3092,5200.0
2006-02-10 09:40:00,20.74,20.74,20.63,20.63,9200.0,17.3092,17.3092,17.2174,17.2174,9200.0
2006-02-10 09:45:00,20.68,20.8,20.68,20.75,8400.0,17.2591,17.3593,17.2591,17.3176,8400.0
2006-02-10 09:50:00,20.8,20.81,20.75,20.81,3000.0,17.3593,17.3676,17.3176,17.3676,3000.0
2006-02-10 09:55:00,20.81,20.84,20.81,20.84,2800.0,17.3676,17.3927,17.3676,17.3927,2800.0
2006-02-10 10:00:00,20.83,20.85,20.75,20.85,16600.0,17.3843,17.401,17.3176,17.401,16600.0
2006-02-10 10:05:00,20.85,20.85,20.79,20.85,9200.0,17.401,17.401,17.3509,17.401,9200.0
2006-02-10 10:10:00,20.85,20.95,20.85,20.94,18800.0,17.401,17.4845,17.401,17.4761,18800.0
2006-02-10 10:15:00,20.94,20.94,20.88,20.89,5000.0,17.4761,17.4761,17.426,17.4344,5000.0
2006-02-10 10:20:00,20.89,20.91,20.89,20.91,5400.0,17.4344,17.4511,17.4344,17.4511,5400.0
2006-02-10 10:25:00,20.9,20.92,20.9,20.92,5200.0,17.4427,17.4594,17.4427,17.4594,5200.0
2006-02-10 10:30:00,20.92,20.92,20.9,20.91,3600.0,17.4594,17.4594,17.4427,17.4511,3600.0
2006-02-10 10:35:00,20.91,20.91,20.89,20.9,8800.0,17.4511,17.4511,17.4344,17.4427,8800.0
2006-02-10 10:40:00,20.9,20.9,20.85,20.86,12000.0,17.4427,17.4427,17.401,17.4094,12000.0
2006-02-10 10:45:00,20.85,20.85,20.84,20.84,20600.0,17.401,17.401,17.3927,17.3927,20600.0
2006-02-10 10:50:00,20.84,20.93,20.83,20.91,21400.0,17.3927,17.4678,17.3843,17.4511,21400.0
2006-02-10 10:55:00,20.9,20.9,20.87,20.87,4600.0,17.4427,17.4427,17.4177,17.4177,4600.0
2006-02-10 11:00:00,20.88,20.92,20.86,20.9,25200.0,17.426,17.4594,17.4094,17.4427,25200.0
2006-02-10 11:05:00,20.92,20.92,20.88,20.89,9600.0,17.4594,17.4594,17.426,17.4344,9600.0
2006-02-10 11:10:00,20.89,20.89,20.86,20.86,11800.0,17.4344,17.4344,17.4094,17.4094,11800.0
2006-02-10 11:15:00,20.87,20.88,20.85,20.88,12400.0,17.4177,17.426,17.401,17.426,12400.0
2006-02-10 11:20:00,20.88,20.88,20.86,20.86,4600.0,17.426,17.426,17.4094,17.4094,4600.0
2006-02-10 11:25:00,20.86,20.86,20.84,20.85,11000.0,17.4094,17.4094,17.3927,17.401,11000.0
2006-02-10 11:30:00,20.85,20.85,20.78,20.78,14400.0,17.401,17.401,17.3426,17.3426,14400.0
2006-02-10 11:35:00,20.82,20.85,20.8,20.85,19600.0,17.376,17.401,17.3593,17.401,19600.0
2006-02-10 11:40:00,20.85,20.85,20.83,20.83,1000.0,17.401,17.401,17.3843,17.3843,1000.0
2006-02-10 11:45:00,20.83,20.83,20.82,20.82,4200.0,17.3843,17.3843,17.376,17.376,4200.0
2006-02-10 11:50:00,20.82,20.83,20.82,20.83,800.0,17.376,17.3843,17.376,17.3843,800.0
2006-02-10 11:55:00,20.82,20.82,20.82,20.82,4600.0,17.376,17.376,17.376,17.376,4600.0
2006-02-10 12:00:00,20.81,20.82,20.8,20.8,6200.0,17.3676,17.376,17.3593,17.3593,6200.0
2006-02-10 12:05:00,20.8,20.8,20.79,20.79,4200.0,17.3593,17.3593,17.3509,17.3509,4200.0
2006-02-10 12:10:00,20.79,20.79,20.75,20.76,13800.0,17.3509,17.3509,17.3176,17.3259,13800.0
2006-02-10 12:15:00,20.76,20.76,20.74,20.74,5200.0,17.3259,17.3259,17.3092,17.3092,5200.0
2006-02-10 12:20:00,20.74,20.74,20.71,20.71,7600.0,17.3092,17.3092,17.2842,17.2842,7600.0
2006-02-10 12:25:00,20.72,20.72,20.64,20.64,6200.0,17.2925,17.2925,17.2257,17.2257,6200.0
2006-02-10 12:30:00,20.64,20.64,20.55,20.55,17800.0,17.2257,17.2257,17.1506,17.1506,17800.0
2006-02-10 12:35:00,20.54,20.58,20.54,20.58,11800.0,17.1423,17.1757,17.1423,17.1757,11800.0
2006-02-10 12:40:00,20.58,20.58,20.53,20.57,8400.0,17.1757,17.1757,17.1339,17.1673,8400.0
2006-02-10 12:45:00,20.56,20.56,20.47,20.49,20200.0,17.159,17.159,17.0839,17.1006,20200.0
2006-02-10 12:50:00,20.52,20.56,20.52,20.56,8000.0,17.1256,17.159,17.1256,17.159,8000.0
2006-02-10 12:55:00,20.56,20.57,20.56,20.57,3400.0,17.159,17.1673,17.159,17.1673,3400.0
2006-02-10 13:00:00,20.57,20.58,20.56,20.58,16200.0,17.1673,17.1757,17.159,17.1757,16200.0
2006-02-10 13:05:00,20.57,20.6,20.57,20.6,19200.0,17.1673,17.1924,17.1673,17.1924,19200.0
2006-02-10 13:10:00,20.6,20.6,20.58,20.58,10400.0,17.1924,17.1924,17.1757,17.1757,10400.0
2006-02-10 13:15:00,20.58,20.58,20.54,20.55,11000.0,17.1757,17.1757,17.1423,17.1506,11000.0
2006-02-10 13:20:00,20.55,20.55,20.5,20.5,13600.0,17.1506,17.1506,17.1089,17.1089,13600.0
2006-02-10 13:25:00,20.48,20.55,20.48,20.55,17200.0,17.0922,17.1506,17.0922,17.1506,17200.0
2006-02-10 13:30:00,20.56,20.6,20.56,20.6,6200.0,17.159,17.1924,17.159,17.1924,6200.0
2006-02-10 13:35:00,20.59,20.59,20.59,20.59,200.0,17.184,17.184,17.184,17.184,200.0
2006-02-10 13:40:00,20.59,20.6,20.53,20.54,6200.0,17.184,17.1924,17.1339,17.1423,6200.0
2006-02-10 13:45:00,20.54,20.54,20.5,20.5,14600.0,17.1423,17.1423,17.1089,17.1089,14600.0
2006-02-10 13:50:00,20.48,20.5,20.48,20.5,18200.0,17.0922,17.1089,17.0922,17.1089,18200.0
2006-02-10 13:55:00,20.5,20.5,20.5,20.5,7200.0,17.1089,17.1089,17.1089,17.1089,7200.0
2006-02-10 14:00:00,20.5,20.5,20.5,20.5,2000.0,17.1089,17.1089,17.1089,17.1089,2000.0
2006-02-10 14:05:00,20.5,20.61,20.5,20.61,16000.0,17.1089,17.2007,17.1089,17.2007,16000.0
2006-02-10 14:10:00,20.61,20.61,20.57,20.57,4800.0,17.2007,17.2007,17.1673,17.1673,4800.0
2006-02-10 14:15:00,20.56,20.6,20.56,20.6,10400.0,17.159,17.1924,17.159,17.1924,10400.0
2006-02-10 14:20:00,20.6,20.6,20.58,20.58,9000.0,17.1924,17.1924,17.1757,17.1757,9000.0
2006-02-10 14:25:00,20.58,20.61,20.58,20.61,24800.0,17.1757,17.2007,17.1757,17.2007,24800.0
2006-02-10 14:30:00,20.61,20.61,20.61,20.61,2600.0,17.2007,17.2007,17.2007,17.2007,2600.0
2006-02-10 14:35:00,20.61,20.61,20.59,20.6,9600.0,17.2007,17.2007,17.184,17.1924,9600.0
2006-02-10 14:40:00,20.6,20.63,20.6,20.63,21600.0,17.1924,17.2174,17.1924,17.2174,21600.0
2006-02-10 14:45:00,20.65,20.65,20.64,20.65,12800.0,17.2341,17.2341,17.2257,17.2341,12800.0
2006-02-10 14:50:00,20.66,20.7,20.66,20.69,8800.0,17.2424,17.2758,17.2424,17.2675,8800.0
2006-02-10 14:55:00,20.7,20.7,20.63,20.63,14800.0,17.2758,17.2758,17.2174,17.2174,14800.0
2006-02-10 15:00:00,20.65,20.68,20.65,20.67,6800.0,17.2341,17.2591,17.2341,17.2508,6800.0
2006-02-10 15:05:00,20.68,20.69,20.67,20.69,12200.0,17.2591,17.2675,17.2508,17.2675,12200.0
2006-02-10 15:10:00,20.68,20.68,20.63,20.63,15800.0,17.2591,17.2591,17.2174,17.2174,15800.0
2006-02-10 15:15:00,20.63,20.66,20.63,20.66,13000.0,17.2174,17.2424,17.2174,17.2424,13000.0
2006-02-10 15:20:00,20.68,20.71,20.68,20.71,23000.0,17.2591,17.2842,17.2591,17.2842,23000.0
2006-02-10 15:25:00,20.71,20.74,20.67,20.74,18400.0,17.2842,17.3092,17.2508,17.3092,18400.0
2006-02-10 15:30:00,20.75,20.75,20.7,20.7,28200.0,17.3176,17.3176,17.2758,17.2758,28200.0
2006-02-10 15:35:00,20.71,20.71,20.67,20.67,8600.0,17.2842,17.2842,17.2508,17.2508,8600.0
2006-02-10 15:40:00,20.67,20.71,20.64,20.65,30800.0,17.2508,17.2842,17.2257,17.2341,30800.0
2006-02-10 15:45:00,20.65,20.7,20.65,20.7,17800.0,17.2341,17.2758,17.2341,17.2758,17800.0
2006-02-10 15:50:00,20.7,20.7,20.67,20.69,16400.0,17.2758,17.2758,17.2508,17.2675,16400.0
2006-02-10 15:55:00,20.68,20.71,20.65,20.7,18000.0,17.2591,17.2842,17.2341,17.2758,18000.0
2006-02-13 09:30:00,20.65,20.68,20.65,20.68,10000.0,17.2341,17.2591,17.2341,17.2591,10000.0
2006-02-13 09:35:00,20.68,20.85,20.68,20.81,18800.0,17.2591,17.401,17.2591,17.3676,18800.0
2006-02-13 09:40:00,20.81,20.81,20.78,20.81,4800.0,17.3676,17.3676,17.3426,17.3676,4800.0
2006-02-13 09:45:00,20.81,20.94,20.8,20.93,24400.0,17.3676,17.4761,17.3593,17.4678,24400.0
2006-02-13 09:50:00,20.94,20.99,20.88,20.96,13800.0,17.4761,17.5178,17.426,17.4928,13800.0
2006-02-13 09:55:00,20.93,20.97,20.92,20.93,9400.0,17.4678,17.5012,17.4594,17.4678,9400.0
2006-02-13 10:00:00,20.93,20.99,20.93,20.99,14000.0,17.4678,17.5178,17.4678,17.5178,14000.0
2006-02-13 10:05:00,20.98,20.99,20.92,20.92,9400.0,17.5095,17.5178,17.4594,17.4594,9400.0
2006-02-13 10:10:00,20.88,20.9,20.88,20.89,9200.0,17.426,17.4427,17.426,17.4344,9200.0
2006-02-13 10:15:00,20.9,20.9,20.75,20.75,12200.0,17.4427,17.4427,17.3176,17.3176,12200.0
2006-02-13 10:20:00,20.75,20.77,20.67,20.68,11200.0,17.3176,17.3342,17.2508,17.2591,11200.0
2006-02-13 10:25:00,20.68,20.68,20.61,20.61,4000.0,17.2591,17.2591,17.2007,17.2007,4000.0
2006-02-13 10:30:00,20.63,20.67,20.63,20.67,14600.0,17.2174,17.2508,17.2174,17.2508,14600.0
2006-02-13 10:35:00,20.71,20.71,20.65,20.68,3200.0,17.2842,17.2842,17.2341,17.2591,3200.0
2006-02-13 10:40:00,20.67,20.68,20.67,20.68,1200.0,17.2508,17.2591,17.2508,17.2591,1200.0
2006-02-13 10:45:00,20.68,20.68,20.67,20.68,6800.0,17.2591,17.2591,17.2508,17.2591,6800.0
2006-02-13 10:50:00,20.68,20.75,20.67,20.75,7800.0,17.2591,17.3176,17.2508,17.3176,7800.0
2006-02-13 10:55:00,20.75,20.76,20.75,20.76,3600.0,17.3176,17.3259,17.3176,17.3259,3600.0
2006-02-13 11:00:00,20.76,20.76,20.75,20.75,2800.0,17.3259,17.3259,17.3176,17.3176,2800.0
2006-02-13 11:05:00,20.73,20.73,20.66,20.66,16000.0,17.3009,17.3009,17.2424,17.2424,16000.0
2006-02-13 11:10:00,20.64,20.66,20.64,20.66,9600.0,17.2257,17.2424,17.2257,17.2424,9600.0
2006-02-13 11:15:00,20.66,20.66,20.58,20.58,6200.0,17.2424,17.2424,17.1757,17.1757,6200.0
2006-02-13 11:20:00,20.6,20.72,20.6,20.72,11000.0,17.1924,17.2925,17.1924,17.2925,11000.0
2006-02-13 11:25:00,20.72,20.75,20.72,20.75,2000.0,17.2925,17.3176,17.2925,17.3176,2000.0
2006-02-13 11:30:00,20.74,20.76,20.74,20.75,3400.0,17.3092,17.3259,17.3092,17.3176,3400.0
2006-02-13 11:35:00,20.76,20.76,20.75,20.75,800.0,17.3259,17.3259,17.3176,17.3176,800.0
2006-02-13 11:40:00,20.75,20.75,20.75,20.75,800.0,17.3176,17.3176,17.3176,17.3176,800.0
2006-02-13 11:45:00,20.75,20.75,20.73,20.74,3200.0,17.3176,17.3176,17.3009,17.3092,3200.0
2006-02-13 11:50:00,20.74,20.74,20.66,20.67,14400.0,17.3092,17.3092,17.2424,17.2508,14400.0
2006-02-13 11:55:00,20.68,20.74,20.68,20.74,4800.0,17.2591,17.3092,17.2591,17.3092,4800.0
2006-02-13 12:00:00,20.73,20.73,20.7,20.72,3800.0,17.3009,17.3009,17.2758,17.2925,3800.0
2006-02-13 12:05:00,20.71,20.71,20.7,20.71,800.0,17.2842,17.2842,17.2758,17.2842,800.0
2006-02-13 12:10:00,20.71,20.73,20.67,20.7,8600.0,17.2842,17.3009,17.2508,17.2758,8600.0
2006-02-13 12:15:00,20.7,20.7,20.69,20.69,600.0,17.2758,17.2758,17.2675,17.2675,600.0
2006-02-13 12:20:00,20.7,20.7,20.7,20.7,1400.0,17.2758,17.2758,17.2758,17.2758,1400.0
2006-02-13 12:25:00,20.7,20.7,20.7,20.7,4400.0,17.2758,17.2758,17.2758,17.2758,4400.0
2006-02-13 12:30:00,20.7,20.7,20.7,20.7,800.0,17.2758,17.2758,17.2758,17.2758,800.0
2006-02-13 12:35:00,20.69,20.69,20.68,20.68,2200.0,17.2675,17.2675,17.2591,17.2591,2200.0
2006-02-13 12:40:00,20.67,20.68,20.66,20.67,2400.0,17.2508,17.2591,17.2424,17.2508,2400.0
2006-02-13 12:45:00,20.67,20.67,20.66,20.66,4000.0,17.2508,17.2508,17.2424,17.2424,4000.0
2006-02-13 12:50:00,20.67,20.68,20.66,20.66,3200.0,17.2508,17.2591,17.2424,17.2424,3200.0
2006-02-13 12:55:00,20.66,20.68,20.65,20.68,5600.0,17.2424,17.2591,17.2341,17.2591,5600.0
2006-02-13 13:00:00,20.68,20.68,20.68,20.68,4600.0,17.2591,17.2591,17.2591,17.2591,4600.0
2006-02-13 13:05:00,20.69,20.7,20.69,20.7,3600.0,17.2675,17.2758,17.2675,17.2758,3600.0
2006-02-13 13:10:00,20.7,20.7,20.65,20.68,5600.0,17.2758,17.2758,17.2341,17.2591,5600.0
2006-02-13 13:15:00,20.68,20.68,20.68,20.68,3000.0,17.2591,17.2591,17.2591,17.2591,3000.0
2006-02-13 13:20:00,20.69,20.7,20.69,20.69,3200.0,17.2675,17.2758,17.2675,17.2675,3200.0
2006-02-13 13:25:00,20.69,20.7,20.68,20.68,6600.0,17.2675,17.2758,17.2591,17.2591,6600.0
2006-02-13 13:30:00,20.68,20.69,20.65,20.65,5400.0,17.2591,17.2675,17.2341,17.2341,5400.0
2006-02-13 13:35:00,20.65,20.66,20.65,20.65,4800.0,17.2341,17.2424,17.2341,17.2341,4800.0
2006-02-13 13:40:00,20.65,20.65,20.65,20.65,6600.0,17.2341,17.2341,17.2341,17.2341,6600.0
2006-02-13 13:45:00,20.65,20.66,20.65,20.65,7600.0,17.2341,17.2424,17.2341,17.2341,7600.0
2006-02-13 13:50:00,20.65,20.65,20.65,20.65,6800.0,17.2341,17.2341,17.2341,17.2341,6800.0
2006-02-13 13:55:00,20.65,20.65,20.64,20.64,3400.0,17.2341,17.2341,17.2257,17.2257,3400.0
2006-02-13 14:00:00,20.63,20.65,20.62,20.64,9400.0,17.2174,17.2341,17.2091,17.2257,9400.0
2006-02-13 14:05:00,20.65,20.67,20.63,20.63,6000.0,17.2341,17.2508,17.2174,17.2174,6000.0
2006-02-13 14:10:00,20.66,20.66,20.61,20.62,6600.0,17.2424,17.2424,17.2007,17.2091,6600.0
2006-02-13 14:15:00,20.65,20.65,20.62,20.65,3400.0,17.2341,17.2341,17.2091,17.2341,3400.0
2006-02-13 14:20:00,20.65,20.65,20.64,20.65,8400.0,17.2341,17.2341,17.2257,17.2341,8400.0
2006-02-13 14:25:00,20.64,20.64,20.62,20.62,2400.0,17.2257,17.2257,17.2091,17.2091,2400.0
2006-02-13 14:30:00,20.62,20.63,20.62,20.63,5200.0,17.2091,17.2174,17.2091,17.2174,5200.0
2006-02-13 14:35:00,20.63,20.63,20.63,20.63,4000.0,17.2174,17.2174,17.2174,17.2174,4000.0
2006-02-13 14:40:00,20.63,20.64,20.63,20.64,10200.0,17.2174,17.2257,17.2174,17.2257,10200.0
2006-02-13 14:45:00,20.64,20.64,20.63,20.63,7200.0,17.2257,17.2257,17.2174,17.2174,7200.0
2006-02-13 14:50:00,20.63,20.63,20.61,20.61,7600.0,17.2174,17.2174,17.2007,17.2007,7600.0
2006-02-13 14:55:00,20.61,20.63,20.61,20.61,4600.0,17.2007,17.2174,17.2007,17.2007,4600.0
2006-02-13 15:00:00,20.62,20.62,20.61,20.61,3400.0,17.2091,17.2091,17.2007,17.2007,3400.0
2006-02-13 15:05:00,20.61,20.61,20.61,20.61,1800.0,17.2007,17.2007,17.2007,17.2007,1800.0
2006-02-13 15:10:00,20.61,20.61,20.58,20.58,6600.0,17.2007,17.2007,17.1757,17.1757,6600.0
2006-02-13 15:15:00,20.58,20.59,20.57,20.58,17800.0,17.1757,17.184,17.1673,17.1757,17800.0
2006-02-13 15:20:00,20.58,20.65,20.58,20.65,13600.0,17.1757,17.2341,17.1757,17.2341,13600.0
2006-02-13 15:25:00,20.64,20.65,20.6,20.6,18000.0,17.2257,17.2341,17.1924,17.1924,18000.0
2006-02-13 15:30:00,20.61,20.61,20.6,20.6,25600.0,17.2007,17.2007,17.1924,17.1924,25600.0
2006-02-13 15:35:00,20.6,20.6,20.56,20.59,21000.0,17.1924,17.1924,17.159,17.184,21000.0
2006-02-13 15:40:00,20.6,20.61,20.59,20.61,20800.0,17.1924,17.2007,17.184,17.2007,20800.0
2006-02-13 15:45:00,20.61,20.64,20.61,20.63,17000.0,17.2007,17.2257,17.2007,17.2174,17000.0
2006-02-13 15:50:00,20.63,20.64,20.63,20.64,17200.0,17.2174,17.2257,17.2174,17.2257,17200.0
2006-02-13 15:55:00,20.63,20.63,20.57,20.6,28600.0,17.2174,17.2174,17.1673,17.1924,28600.0
2006-02-14 09:30:00,20.93,21.0,20.93,21.0,49000.0,17.4678,17.5262,17.4678,17.5262,49000.0
2006-02-14 09:35:00,20.99,21.0,20.92,20.92,7400.0,17.5178,17.5262,17.4594,17.4594,7400.0
2006-02-14 09:40:00,20.88,20.91,20.88,20.88,4200.0,17.426,17.4511,17.426,17.426,4200.0
2006-02-14 09:45:00,20.88,20.88,20.85,20.86,6200.0,17.426,17.426,17.401,17.4094,6200.0
2006-02-14 09:50:00,20.84,20.85,20.84,20.85,10800.0,17.3927,17.401,17.3927,17.401,10800.0
2006-02-14 09:55:00,20.85,20.87,20.84,20.87,17600.0,17.401,17.4177,17.3927,17.4177,17600.0
2006-02-14 10:00:00,20.87,20.9,20.84,20.84,9600.0,17.4177,17.4427,17.3927,17.3927,9600.0
2006-02-14 10:05:00,20.84,20.84,20.82,20.82,2600.0,17.3927,17.3927,17.376,17.376,2600.0
2006-02-14 10:10:00,20.83,20.83,20.82,20.82,6000.0,17.3843,17.3843,17.376,17.376,6000.0
2006-02-14 10:15:00,20.83,20.86,20.82,20.86,7400.0,17.3843,17.4094,17.376,17.4094,7400.0
2006-02-14 10:20:00,20.86,20.88,20.85,20.88,4800.0,17.4094,17.426,17.401,17.426,4800.0
2006-02-14 10:25:00,20.86,20.87,20.86,20.87,3000.0,17.4094,17.4177,17.4094,17.4177,3000.0
2006-02-14 10:30:00,20.87,20.95,20.87,20.95,33800.0,17.4177,17.4845,17.4177,17.4845,33800.0
2006-02-14 10:35:00,20.93,20.95,20.92,20.93,13600.0,17.4678,17.4845,17.4594,17.4678,13600.0
2006-02-14 10:40:00,20.93,20.95,20.93,20.95,4000.0,17.4678,17.4845,17.4678,17.4845,4000.0
2006-02-14 10:45:00,20.95,20.98,20.93,20.93,6600.0,17.4845,17.5095,17.4678,17.4678,6600.0
2006-02-14 10:50:00,20.93,20.97,20.93,20.97,6600.0,17.4678,17.5012,17.4678,17.5012,6600.0
2006-02-14 10:55:00,20.97,20.98,20.96,20.98,6200.0,17.5012,17.5095,17.4928,17.5095,6200.0
2006-02-14 11:00:00,20.98,20.99,20.98,20.98,5200.0,17.5095,17.5178,17.5095,17.5095,5200.0
2006-02-14 11:05:00,20.99,21.0,20.98,20.98,4200.0,17.5178,17.5262,17.5095,17.5095,4200.0
2006-02-14 11:10:00,20.98,20.98,20.89,20.9,16400.0,17.5095,17.5095,17.4344,17.4427,16400.0
2006-02-14 11:15:00,20.9,20.9,20.89,20.89,7400.0,17.4427,17.4427,17.4344,17.4344,7400.0
2006-02-14 11:20:00,20.88,20.88,20.86,20.87,7000.0,17.426,17.426,17.4094,17.4177,7000.0
2006-02-14 11:25:00,20.88,20.9,20.88,20.89,15000.0,17.426,17.4427,17.426,17.4344,15000.0
2006-02-14 11:30:00,20.89,20.9,20.89,20.9,8000.0,17.4344,17.4427,17.4344,17.4427,8000.0
2006-02-14 11:35:00,20.89,20.92,20.88,20.92,12200.0,17.4344,17.4594,17.426,17.4594,12200.0
2006-02-14 11:40:00,20.94,20.94,20.91,20.93,5800.0,17.4761,17.4761,17.4511,17.4678,5800.0
2006-02-14 11:45:00,20.93,20.95,20.93,20.95,2400.0,17.4678,17.4845,17.4678,17.4845,2400.0
2006-02-14 11:50:00,20.93,20.98,20.92,20.95,8000.0,17.4678,17.5095,17.4594,17.4845,8000.0
2006-02-14 11:55:00,20.96,20.99,20.95,20.98,6200.0,17.4928,17.5178,17.4845,17.5095,6200.0
2006-02-14 12:00:00,21.0,21.0,20.97,20.97,2000.0,17.5262,17.5262,17.5012,17.5012,2000.0
2006-02-14 12:05:00,20.97,20.99,20.97,20.98,6600.0,17.5012,17.5178,17.5012,17.5095,6600.0
2006-02-14 12:10:00,20.99,21.0,20.99,20.99,13000.0,17.5178,17.5262,17.5178,17.5178,13000.0
2006-02-14 12:15:00,20.99,21.0,20.99,20.99,4000.0,17.5178,17.5262,17.5178,17.5178,4000.0
2006-02-14 12:20:00,20.99,20.99,20.96,20.97,4800.0,17.5178,17.5178,17.4928,17.5012,4800.0
2006-02-14 12:25:00,20.96,20.97,20.96,20.97,3200.0,17.4928,17.5012,17.4928,17.5012,3200.0
2006-02-14 12:30:00,20.97,20.97,20.97,20.97,1600.0,17.5012,17.5012,17.5012,17.5012,1600.0
2006-02-14 12:35:00,20.96,20.96,20.88,20.91,19600.0,17.4928,17.4928,17.426,17.4511,19600.0
2006-02-14 12:40:00,20.92,20.92,20.91,20.92,4600.0,17.4594,17.4594,17.4511,17.4594,4600.0
2006-02-14 12:45:00,20.93,20.96,20.92,20.96,4000.0,17.4678,17.4928,17.4594,17.4928,4000.0
2006-02-14 12:50:00,20.96,20.96,20.95,20.96,3800.0,17.4928,17.4928,17.4845,17.4928,3800.0
2006-02-14 12:55:00,20.98,20.98,20.96,20.97,6800.0,17.5095,17.5095,17.4928,17.5012,6800.0
2006-02-14 13:00:00,20.97,20.97,20.96,20.96,3000.0,17.5012,17.5012,17.4928,17.4928,3000.0
2006-02-14 13:05:00,20.96,20.97,20.95,20.97,3200.0,17.4928,17.5012,17.4845,17.5012,3200.0
2006-02-14 13:10:00,20.97,20.98,20.95,20.98,3000.0,17.5012,17.5095,17.4845,17.5095,3000.0
2006-02-14 13:15:00,20.99,20.99,20.99,20.99,6000.0,17.5178,17.5178,17.5178,17.5178,6000.0
2006-02-14 13:20:00,20.99,21.0,20.99,20.99,9400.0,17.5178,17.5262,17.5178,17.5178,9400.0
2006-02-14 13:25:00,20.99,21.05,20.99,21.05,33600.0,17.5178,17.5679,17.5178,17.5679,33600.0
2006-02-14 13:30:00,21.05,21.09,21.03,21.03,14800.0,17.5679,17.6013,17.5512,17.5512,14800.0
2006-02-14 13:35:00,21.03,21.05,21.02,21.02,5400.0,17.5512,17.5679,17.5429,17.5429,5400.0
2006-02-14 13:40:00,21.01,21.01,20.96,20.98,3600.0,17.5345,17.5345,17.4928,17.5095,3600.0
2006-02-14 13:45:00,20.98,21.0,20.98,21.0,7200.0,17.5095,17.5262,17.5095,17.5262,7200.0
2006-02-14 13:50:00,21.0,21.06,21.0,21.06,5400.0,17.5262,17.5763,17.5262,17.5763,5400.0
2006-02-14 13:55:00,21.04,21.04,21.02,21.02,5400.0,17.5596,17.5596,17.5429,17.5429,5400.0
2006-02-14 14:00:00,21.03,21.03,21.0,21.0,7600.0,17.5512,17.5512,17.5262,17.5262,7600.0
2006-02-14 14:05:00,21.0,21.0,21.0,21.0,15400.0,17.5262,17.5262,17.5262,17.5262,15400.0
2006-02-14 14:10:00,20.99,21.0,20.99,21.0,11600.0,17.5178,17.5262,17.5178,17.5262,11600.0
2006-02-14 14:15:00,20.99,21.02,20.97,21.0,4800.0,17.5178,17.5429,17.5012,17.5262,4800.0
2006-02-14 14:20:00,21.0,21.01,21.0,21.0,5200.0,17.5262,17.5345,17.5262,17.5262,5200.0
2006-02-14 14:25:00,21.04,21.06,21.04,21.05,3200.0,17.5596,17.5763,17.5596,17.5679,3200.0
2006-02-14 14:30:00,21.05,21.06,21.02,21.05,9000.0,17.5679,17.5763,17.5429,17.5679,9000.0
2006-02-14 14:35:00,21.06,21.06,21.01,21.01,5400.0,17.5763,17.5763,17.5345,17.5345,5400.0
2006-02-14 14:40:00,21.03,21.03,21.02,21.03,3600.0,17.5512,17.5512,17.5429,17.5512,3600.0
2006-02-14 14:45:00,21.04,21.06,21.03,21.06,3000.0,17.5596,17.5763,17.5512,17.5763,3000.0
2006-02-14 14:50:00,21.06,21.09,21.06,21.09,6200.0,17.5763,17.6013,17.5763,17.6013,6200.0
2006-02-14 14:55:00,21.09,21.15,21.09,21.09,21400.0,17.6013,17.6514,17.6013,17.6013,21400.0
2006-02-14 15:00:00,21.09,21.09,21.04,21.07,14000.0,17.6013,17.6013,17.5596,17.5846,14000.0
2006-02-14 15:05:00,21.07,21.07,21.0,21.02,47200.0,17.5846,17.5846,17.5262,17.5429,47200.0
2006-02-14 15:10:00,21.01,21.02,21.0,21.02,30200.0,17.5345,17.5429,17.5262,17.5429,30200.0
2006-02-14 15:15:00,21.01,21.02,21.01,21.02,8400.0,17.5345,17.5429,17.5345,17.5429,8400.0
2006-02-14 15:20:00,21.03,21.03,21.02,21.02,7000.0,17.5512,17.5512,17.5429,17.5429,7000.0
2006-02-14 15:25:00,21.01,21.03,21.0,21.0,16800.0,17.5345,17.5512,17.5262,17.5262,16800.0
2006-02-14 15:30:00,21.01,21.01,20.97,21.0,39200.0,17.5345,17.5345,17.5012,17.5262,39200.0
2006-02-14 15:35:00,20.99,21.01,20.99,20.99,15400.0,17.5178,17.5345,17.5178,17.5178,15400.0
2006-02-14 15:40:00,20.99,21.03,20.98,21.03,11000.0,17.5178,17.5512,17.5095,17.5512,11000.0
2006-02-14 15:45:00,21.02,21.02,20.94,20.95,24200.0,17.5429,17.5429,17.4761,17.4845,24200.0
2006-02-14 15:50:00,20.95,20.97,20.94,20.95,28600.0,17.4845,17.5012,17.4761,17.4845,28600.0
2006-02-14 15:55:00,20.95,21.0,20.95,21.0,20000.0,17.4845,17.5262,17.4845,17.5262,20000.0
2006-02-15 09:30:00,21.2,21.22,21.18,21.18,21800.0,17.6931,17.7098,17.6764,17.6764,21800.0
2006-02-15 09:35:00,21.18,21.18,21.15,21.15,2800.0,17.6764,17.6764,17.6514,17.6514,2800.0
2006-02-15 09:40:00,21.15,21.18,21.15,21.18,2000.0,17.6514,17.6764,17.6514,17.6764,2000.0
2006-02-15 09:45:00,21.17,21.18,21.1,21.11,6800.0,17.6681,17.6764,17.6097,17.618,6800.0
2006-02-15 09:50:00,21.11,21.11,21.1,21.1,5600.0,17.618,17.618,17.6097,17.6097,5600.0
2006-02-15 09:55:00,21.1,21.19,21.05,21.19,12200.0,17.6097,17.6848,17.5679,17.6848,12200.0
2006-02-15 10:00:00,21.15,21.15,21.1,21.1,1800.0,17.6514,17.6514,17.6097,17.6097,1800.0
2006-02-15 10:05:00,21.09,21.16,21.09,21.14,9400.0,17.6013,17.6597,17.6013,17.643,9400.0
2006-02-15 10:10:00,21.13,21.13,21.05,21.05,5000.0,17.6347,17.6347,17.5679,17.5679,5000.0
2006-02-15 10:15:00,21.05,21.18,21.05,21.18,12400.0,17.5679,17.6764,17.5679,17.6764,12400.0
2006-02-15 10:20:00,21.18,21.25,21.18,21.23,17000.0,17.6764,17.7348,17.6764,17.7181,17000.0
2006-02-15 10:25:00,21.21,21.22,21.21,21.21,3200.0,17.7015,17.7098,17.7015,17.7015,3200.0
2006-02-15 10:30:00,21.21,21.22,21.2,21.22,7800.0,17.7015,17.7098,17.6931,17.7098,7800.0
2006-02-15 10:35:00,21.22,21.25,21.22,21.24,5000.0,17.7098,17.7348,17.7098,17.7265,5000.0
2006-02-15 10:40:00,21.24,21.24,21.23,21.23,2400.0,17.7265,17.7265,17.7181,17.7181,2400.0
2006-02-15 10:45:00,21.22,21.22,21.2,21.21,3600.0,17.7098,17.7098,17.6931,17.7015,3600.0
2006-02-15 10:50:00,21.21,21.21,21.2,21.21,2600.0,17.7015,17.7015,17.6931,17.7015,2600.0
2006-02-15 10:55:00,21.21,21.21,21.2,21.21,2600.0,17.7015,17.7015,17.6931,17.7015,2600.0
2006-02-15 11:00:00,21.21,21.21,21.19,21.2,4000.0,17.7015,17.7015,17.6848,17.6931,4000.0
2006-02-15 11:05:00,21.2,21.25,21.18,21.25,12400.0,17.6931,17.7348,17.6764,17.7348,12400.0
2006-02-15 11:10:00,21.25,21.3,21.25,21.26,29000.0,17.7348,17.7766,17.7348,17.7432,29000.0
2006-02-15 11:15:00,21.27,21.27,21.25,21.25,4000.0,17.7515,17.7515,17.7348,17.7348,4000.0
2006-02-15 11:20:00,21.25,21.26,21.25,21.26,14400.0,17.7348,17.7432,17.7348,17.7432,14400.0
2006-02-15 11:25:00,21.26,21.28,21.26,21.28,8600.0,17.7432,17.7599,17.7432,17.7599,8600.0
2006-02-15 11:30:00,21.28,21.31,21.26,21.28,10400.0,17.7599,17.7849,17.7432,17.7599,10400.0
2006-02-15 11:35:00,21.27,21.27,21.25,21.26,7400.0,17.7515,17.7515,17.7348,17.7432,7400.0
2006-02-15 11:40:00,21.25,21.25,21.25,21.25,400.0,17.7348,17.7348,17.7348,17.7348,400.0
2006-02-15 11:45:00,21.25,21.26,21.25,21.25,7400.0,17.7348,17.7432,17.7348,17.7348,7400.0
2006-02-15 11:50:00,21.25,21.28,21.25,21.28,9400.0,17.7348,17.7599,17.7348,17.7599,9400.0
2006-02-15 11:55:00,21.28,21.3,21.28,21.3,12600.0,17.7599,17.7766,17.7599,17.7766,12600.0
2006-02-15 12:00:00,21.3,21.3,21.28,21.28,2000.0,17.7766,17.7766,17.7599,17.7599,2000.0
2006-02-15 12:05:00,21.29,21.29,21.28,21.28,600.0,17.7682,17.7682,17.7599,17.7599,600.0
2006-02-15 12:10:00,21.29,21.32,21.29,21.32,10200.0,17.7682,17.7933,17.7682,17.7933,10200.0
2006-02-15 12:15:00,21.32,21.32,21.31,21.32,4600.0,17.7933,17.7933,17.7849,17.7933,4600.0
2006-02-15 12:20:00,21.32,21.33,21.32,21.33,3800.0,17.7933,17.8016,17.7933,17.8016,3800.0
2006-02-15 12:25:00,21.33,21.33,21.33,21.33,2400.0,17.8016,17.8016,17.8016,17.8016,2400.0
2006-02-15 12:30:00,21.33,21.36,21.32,21.36,9200.0,17.8016,17.8266,17.7933,17.8266,9200.0
2006-02-15 12:35:00,21.37,21.38,21.34,21.34,8800.0,17.835,17.8433,17.81,17.81,8800.0
2006-02-15 12:40:00,21.32,21.32,21.32,21.32,1400.0,17.7933,17.7933,17.7933,17.7933,1400.0
2006-02-15 12:45:00,21.32,21.32,21.31,21.31,1200.0,17.7933,17.7933,17.7849,17.7849,1200.0
2006-02-15 12:50:00,21.3,21.32,21.29,21.32,6200.0,17.7766,17.7933,17.7682,17.7933,6200.0
2006-02-15 12:55:00,21.33,21.33,21.3,21.3,3600.0,17.8016,17.8016,17.7766,17.7766,3600.0
2006-02-15 13:00:00,21.29,21.29,21.28,21.28,6200.0,17.7682,17.7682,17.7599,17.7599,6200.0
2006-02-15 13:05:00,21.29,21.29,21.29,21.29,2000.0,17.7682,17.7682,17.7682,17.7682,2000.0
2006-02-15 13:10:00,21.29,21.33,21.29,21.33,5000.0,17.7682,17.8016,17.7682,17.8016,5000.0
2006-02-15 13:15:00,21.33,21.33,21.32,21.32,6200.0,17.8016,17.8016,17.7933,17.7933,6200.0
2006-02-15 13:20:00,21.33,21.33,21.3,21.3,21200.0,17.8016,17.8016,17.7766,17.7766,21200.0
2006-02-15 13:25:00,21.3,21.3,21.3,21.3,2200.0,17.7766,17.7766,17.7766,17.7766,2200.0
2006-02-15 13:30:00,21.3,21.3,21.3,21.3,2000.0,17.7766,17.7766,17.7766,17.7766,2000.0
2006-02-15 13:35:00,21.3,21.3,21.29,21.3,6600.0,17.7766,17.7766,17.7682,17.7766,6600.0
2006-02-15 13:40:00,21.3,21.3,21.29,21.3,2000.0,17.7766,17.7766,17.7682,17.7766,2000.0
2006-02-15 13:45:00,21.3,21.3,21.3,21.3,1800.0,17.7766,17.7766,17.7766,17.7766,1800.0
2006-02-15 13:50:00,21.3,21.3,21.28,21.28,12400.0,17.7766,17.7766,17.7599,17.7599,12400.0
2006-02-15 13:55:00,21.28,21.28,21.28,21.28,1000.0,17.7599,17.7599,17.7599,17.7599,1000.0
2006-02-15 14:00:00,21.28,21.28,21.28,21.28,3000.0,17.7599,17.7599,17.7599,17.7599,3000.0
2006-02-15 14:05:00,21.28,21.28,21.25,21.25,7800.0,17.7599,17.7599,17.7348,17.7348,7800.0
2006-02-15 14:10:00,21.26,21.26,21.19,21.2,21200.0,17.7432,17.7432,17.6848,17.6931,21200.0
2006-02-15 14:15:00,21.2,21.2,21.18,21.18,4000.0,17.6931,17.6931,17.6764,17.6764,4000.0
2006-02-15 14:20:00,21.18,21.21,21.18,21.21,14000.0,17.6764,17.7015,17.6764,17.7015,14000.0
2006-02-15 14:25:00,21.21,21.21,21.18,21.2,26400.0,17.7015,17.7015,17.6764,17.6931,26400.0
2006-02-15 14:30:00,21.2,21.2,21.18,21.18,5000.0,17.6931,17.6931,17.6764,17.6764,5000.0
2006-02-15 14:35:00,21.18,21.18,21.13,21.13,3400.0,17.6764,17.6764,17.6347,17.6347,3400.0
2006-02-15 14:40:00,21.13,21.2,21.13,21.18,9800.0,17.6347,17.6931,17.6347,17.6764,9800.0
2006-02-15 14:45:00,21.18,21.21,21.18,21.21,4600.0,17.6764,17.7015,17.6764,17.7015,4600.0
2006-02-15 14:50:00,21.21,21.25,21.21,21.25,6000.0,17.7015,17.7348,17.7015,17.7348,6000.0
2006-02-15 14:55:00,21.25,21.25,21.22,21.23,4200.0,17.7348,17.7348,17.7098,17.7181,4200.0
2006-02-15 15:00:00,21.24,21.25,21.24,21.25,4200.0,17.7265,17.7348,17.7265,17.7348,4200.0
2006-02-15 15:05:00,21.25,21.28,21.25,21.28,9600.0,17.7348,17.7599,17.7348,17.7599,9600.0
2006-02-15 15:10:00,21.28,21.28,21.21,21.22,8200.0,17.7599,17.7599,17.7015,17.7098,8200.0
2006-02-15 15:15:00,21.21,21.25,21.21,21.24,8600.0,17.7015,17.7348,17.7015,17.7265,8600.0
2006-02-15 15:20:00,21.24,21.25,21.2,21.22,8600.0,17.7265,17.7348,17.6931,17.7098,8600.0
2006-02-15 15:25:00,21.23,21.23,21.18,21.22,12600.0,17.7181,17.7181,17.6764,17.7098,12600.0
2006-02-15 15:30:00,21.24,21.29,21.22,21.29,13200.0,17.7265,17.7682,17.7098,17.7682,13200.0
2006-02-15 15:35:00,21.3,21.33,21.3,21.32,20000.0,17.7766,17.8016,17.7766,17.7933,20000.0
2006-02-15 15:40:00,21.32,21.33,21.31,21.31,12600.0,17.7933,17.8016,17.7849,17.7849,12600.0
2006-02-15 15:45:00,21.31,21.34,21.31,21.34,12200.0,17.7849,17.81,17.7849,17.81,12200.0
2006-02-15 15:50:00,21.33,21.36,21.33,21.35,14800.0,17.8016,17.8266,17.8016,17.8183,14800.0
2006-02-15 15:55:00,21.35,21.35,21.33,21.34,9000.0,17.8183,17.8183,17.8016,17.81,9000.0
2006-02-16 09:30:00,21.4,21.5,21.4,21.43,18200.0,17.86,17.9435,17.86,17.8851,18200.0
2006-02-16 09:35:00,21.4,21.5,21.37,21.48,11800.0,17.86,17.9435,17.835,17.9268,11800.0
2006-02-16 09:40:00,21.48,21.48,21.43,21.43,3400.0,17.9268,17.9268,17.8851,17.8851,3400.0
2006-02-16 09:45:00,21.38,21.38,21.35,21.35,400.0,17.8433,17.8433,17.8183,17.8183,400.0
2006-02-16 09:50:00,21.35,21.39,21.35,21.38,10800.0,17.8183,17.8517,17.8183,17.8433,10800.0
2006-02-16 09:55:00,21.38,21.43,21.38,21.43,6800.0,17.8433,17.8851,17.8433,17.8851,6800.0
2006-02-16 10:00:00,21.41,21.43,21.4,21.42,4200.0,17.8684,17.8851,17.86,17.8767,4200.0
2006-02-16 10:05:00,21.43,21.45,21.42,21.43,5000.0,17.8851,17.9018,17.8767,17.8851,5000.0
2006-02-16 10:10:00,21.43,21.43,21.41,21.41,5000.0,17.8851,17.8851,17.8684,17.8684,5000.0
2006-02-16 10:15:00,21.4,21.4,21.33,21.33,6000.0,17.86,17.86,17.8016,17.8016,6000.0
2006-02-16 10:20:00,21.33,21.33,21.29,21.29,5600.0,17.8016,17.8016,17.7682,17.7682,5600.0
2006-02-16 10:25:00,21.29,21.31,21.28,21.29,7600.0,17.7682,17.7849,17.7599,17.7682,7600.0
2006-02-16 10:30:00,21.3,21.3,21.28,21.29,2000.0,17.7766,17.7766,17.7599,17.7682,2000.0
2006-02-16 10:35:00,21.29,21.29,21.28,21.28,1200.0,17.7682,17.7682,17.7599,17.7599,1200.0
2006-02-16 10:40:00,21.29,21.29,21.27,21.27,5200.0,17.7682,17.7682,17.7515,17.7515,5200.0
2006-02-16 10:45:00,21.26,21.27,21.25,21.25,4000.0,17.7432,17.7515,17.7348,17.7348,4000.0
2006-02-16 10:50:00,21.24,21.24,21.22,21.24,6600.0,17.7265,17.7265,17.7098,17.7265,6600.0
2006-02-16 10:55:00,21.24,21.24,21.23,21.24,3200.0,17.7265,17.7265,17.7181,17.7265,3200.0
2006-02-16 11:00:00,21.23,21.23,21.22,21.22,5000.0,17.7181,17.7181,17.7098,17.7098,5000.0
2006-02-16 11:05:00,21.22,21.22,21.21,21.21,3400.0,17.7098,17.7098,17.7015,17.7015,3400.0
2006-02-16 11:10:00,21.21,21.22,21.2,21.21,11000.0,17.7015,17.7098,17.6931,17.7015,11000.0
2006-02-16 11:15:00,21.21,21.22,21.21,21.21,4400.0,17.7015,17.7098,17.7015,17.7015,4400.0
2006-02-16 11:20:00,21.21,21.21,21.21,21.21,3400.0,17.7015,17.7015,17.7015,17.7015,3400.0
2006-02-16 11:25:00,21.21,21.23,21.21,21.23,10200.0,17.7015,17.7181,17.7015,17.7181,10200.0
2006-02-16 11:30:00,21.23,21.31,21.23,21.25,32000.0,17.7181,17.7849,17.7181,17.7348,32000.0
2006-02-16 11:35:00,21.24,21.24,21.2,21.21,7600.0,17.7265,17.7265,17.6931,17.7015,7600.0
2006-02-16 11:40:00,21.21,21.21,21.1,21.1,15000.0,17.7015,17.7015,17.6097,17.6097,15000.0
2006-02-16 11:45:00,21.11,21.11,21.07,21.11,11600.0,17.618,17.618,17.5846,17.618,11600.0
2006-02-16 11:50:00,21.11,21.11,21.09,21.11,9000.0,17.618,17.618,17.6013,17.618,9000.0
2006-02-16 11:55:00,21.11,21.12,21.11,21.11,7200.0,17.618,17.6263,17.618,17.618,7200.0
2006-02-16 12:00:00,21.11,21.11,21.02,21.04,20800.0,17.618,17.618,17.5429,17.5596,20800.0
2006-02-16 12:05:00,21.04,21.08,21.04,21.08,8600.0,17.5596,17.593,17.5596,17.593,8600.0
2006-02-16 12:10:00,21.09,21.1,21.09,21.09,4600.0,17.6013,17.6097,17.6013,17.6013,4600.0
2006-02-16 12:15:00,21.09,21.09,21.07,21.07,3400.0,17.6013,17.6013,17.5846,17.5846,3400.0
2006-02-16 12:20:00,21.07,21.07,21.06,21.07,1400.0,17.5846,17.5846,17.5763,17.5846,1400.0
2006-02-16 12:25:00,21.07,21.08,21.05,21.08,6000.0,17.5846,17.593,17.5679,17.593,6000.0
2006-02-16 12:30:00,21.09,21.1,21.06,21.06,3400.0,17.6013,17.6097,17.5763,17.5763,3400.0
2006-02-16 12:35:00,21.05,21.07,21.05,21.06,4800.0,17.5679,17.5846,17.5679,17.5763,4800.0
2006-02-16 12:40:00,21.06,21.11,21.06,21.11,12000.0,17.5763,17.618,17.5763,17.618,12000.0
2006-02-16 12:45:00,21.11,21.11,21.08,21.09,4800.0,17.618,17.618,17.593,17.6013,4800.0
2006-02-16 12:50:00,21.08,21.08,21.07,21.07,1200.0,17.593,17.593,17.5846,17.5846,1200.0
2006-02-16 12:55:00,21.06,21.08,21.06,21.07,6400.0,17.5763,17.593,17.5763,17.5846,6400.0
2006-02-16 13:00:00,21.07,21.07,21.05,21.05,3800.0,17.5846,17.5846,17.5679,17.5679,3800.0
2006-02-16 13:05:00,21.05,21.05,21.05,21.05,3200.0,17.5679,17.5679,17.5679,17.5679,3200.0
2006-02-16 13:10:00,21.05,21.05,21.04,21.04,1800.0,17.5679,17.5679,17.5596,17.5596,1800.0
2006-02-16 13:15:00,21.05,21.05,21.04,21.04,2000.0,17.5679,17.5679,17.5596,17.5596,2000.0
2006-02-16 13:20:00,21.04,21.04,21.04,21.04,3000.0,17.5596,17.5596,17.5596,17.5596,3000.0
2006-02-16 13:25:00,21.04,21.09,21.04,21.08,9400.0,17.5596,17.6013,17.5596,17.593,9400.0
2006-02-16 13:30:00,21.08,21.08,21.06,21.07,6800.0,17.593,17.593,17.5763,17.5846,6800.0
2006-02-16 13:35:00,21.07,21.09,21.07,21.07,5800.0,17.5846,17.6013,17.5846,17.5846,5800.0
2006-02-16 13:40:00,21.07,21.07,21.04,21.05,2800.0,17.5846,17.5846,17.5596,17.5679,2800.0
2006-02-16 13:45:00,21.04,21.04,21.03,21.04,3800.0,17.5596,17.5596,17.5512,17.5596,3800.0
2006-02-16 13:50:00,21.03,21.04,21.03,21.03,6400.0,17.5512,17.5596,17.5512,17.5512,6400.0
2006-02-16 13:55:00,21.03,21.06,21.02,21.06,8000.0,17.5512,17.5763,17.5429,17.5763,8000.0
2006-02-16 14:00:00,21.05,21.06,21.05,21.06,4600.0,17.5679,17.5763,17.5679,17.5763,4600.0
2006-02-16 14:05:00,21.05,21.06,21.05,21.06,4600.0,17.5679,17.5763,17.5679,17.5763,4600.0
2006-02-16 14:10:00,21.05,21.05,21.02,21.02,5200.0,17.5679,17.5679,17.5429,17.5429,5200.0
2006-02-16 14:15:00,21.0,21.03,20.98,21.03,7400.0,17.5262,17.5512,17.5095,17.5512,7400.0
2006-02-16 14:20:00,21.03,21.04,21.03,21.04,9000.0,17.5512,17.5596,17.5512,17.5596,9000.0
2006-02-16 14:25:00,21.03,21.06,21.03,21.05,4200.0,17.5512,17.5763,17.5512,17.5679,4200.0
2006-02-16 14:30:00,21.06,21.06,21.02,21.04,5600.0,17.5763,17.5763,17.5429,17.5596,5600.0
2006-02-16 14:35:00,21.03,21.04,21.03,21.03,9800.0,17.5512,17.5596,17.5512,17.5512,9800.0
2006-02-16 14:40:00,21.03,21.07,21.03,21.06,11400.0,17.5512,17.5846,17.5512,17.5763,11400.0
2006-02-16 14:45:00,21.07,21.09,21.07,21.09,2000.0,17.5846,17.6013,17.5846,17.6013,2000.0
2006-02-16 14:50:00,21.09,21.09,21.05,21.06,5800.0,17.6013,17.6013,17.5679,17.5763,5800.0
2006-02-16 14:55:00,21.05,21.13,21.05,21.13,11200.0,17.5679,17.6347,17.5679,17.6347,11200.0
2006-02-16 15:00:00,21.1,21.17,21.1,21.14,10800.0,17.6097,17.6681,17.6097,17.643,10800.0
2006-02-16 15:05:00,21.11,21.14,21.11,21.13,7200.0,17.618,17.643,17.618,17.6347,7200.0
2006-02-16 15:10:00,21.13,21.13,21.12,21.13,23200.0,17.6347,17.6347,17.6263,17.6347,23200.0
2006-02-16 15:15:00,21.13,21.14,21.13,21.13,8400.0,17.6347,17.643,17.6347,17.6347,8400.0
2006-02-16 15:20:00,21.14,21.14,21.12,21.13,5400.0,17.643,17.643,17.6263,17.6347,5400.0
2006-02-16 15:25:00,21.13,21.18,21.13,21.18,15400.0,17.6347,17.6764,17.6347,17.6764,15400.0
2006-02-16 15:30:00,21.18,21.19,21.17,21.18,13600.0,17.6764,17.6848,17.6681,17.6764,13600.0
2006-02-16 15:35:00,21.18,21.2,21.18,21.18,5800.0,17.6764,17.6931,17.6764,17.6764,5800.0
2006-02-16 15:40:00,21.18,21.21,21.18,21.2,12800.0,17.6764,17.7015,17.6764,17.6931,12800.0
2006-02-16 15:45:00,21.18,21.18,21.17,21.18,13200.0,17.6764,17.6764,17.6681,17.6764,13200.0
2006-02-16 15:50:00,21.18,21.22,21.18,21.21,8000.0,17.6764,17.7098,17.6764,17.7015,8000.0
2006-02-16 15:55:00,21.2,21.21,21.15,21.16,18400.0,17.6931,17.7015,17.6514,17.6597,18400.0
2006-02-17 09:30:00,21.24,21.24,21.22,21.22,19800.0,17.7265,17.7265,17.7098,17.7098,19800.0
2006-02-17 09:35:00,21.22,21.22,21.11,21.18,32200.0,17.7098,17.7098,17.618,17.6764,32200.0
2006-02-17 09:40:00,21.18,21.18,21.18,21.18,3000.0,17.6764,17.6764,17.6764,17.6764,3000.0
2006-02-17 09:45:00,21.18,21.19,21.17,21.19,4400.0,17.6764,17.6848,17.6681,17.6848,4400.0
2006-02-17 09:50:00,21.18,21.2,21.17,21.17,12800.0,17.6764,17.6931,17.6681,17.6681,12800.0
2006-02-17 09:55:00,21.18,21.18,21.15,21.16,5600.0,17.6764,17.6764,17.6514,17.6597,5600.0
2006-02-17 10:00:00,21.16,21.16,21.14,21.14,2200.0,17.6597,17.6597,17.643,17.643,2200.0
2006-02-17 10:05:00,21.14,21.14,21.07,21.07,28800.0,17.643,17.643,17.5846,17.5846,28800.0
2006-02-17 10:10:00,21.08,21.08,20.98,20.99,7200.0,17.593,17.593,17.5095,17.5178,7200.0
2006-02-17 10:15:00,21.04,21.11,21.0,21.11,3200.0,17.5596,17.618,17.5262,17.618,3200.0
2006-02-17 10:20:00,21.11,21.11,21.08,21.1,4200.0,17.618,17.618,17.593,17.6097,4200.0
2006-02-17 10:25:00,21.1,21.1,21.09,21.1,1200.0,17.6097,17.6097,17.6013,17.6097,1200.0
2006-02-17 10:30:00,21.09,21.13,21.09,21.11,8200.0,17.6013,17.6347,17.6013,17.618,8200.0
2006-02-17 10:35:00,21.11,21.12,21.11,21.12,3000.0,17.618,17.6263,17.618,17.6263,3000.0
2006-02-17 10:40:00,21.14,21.14,21.09,21.09,5200.0,17.643,17.643,17.6013,17.6013,5200.0
2006-02-17 10:45:00,21.09,21.1,21.09,21.1,2800.0,17.6013,17.6097,17.6013,17.6097,2800.0
2006-02-17 10:50:00,21.1,21.18,21.1,21.15,10000.0,17.6097,17.6764,17.6097,17.6514,10000.0
2006-02-17 10:55:00,21.13,21.14,21.11,21.11,5400.0,17.6347,17.643,17.618,17.618,5400.0
2006-02-17 11:00:00,21.12,21.13,21.11,21.11,23600.0,17.6263,17.6347,17.618,17.618,23600.0
2006-02-17 11:05:00,21.11,21.11,21.1,21.1,5400.0,17.618,17.618,17.6097,17.6097,5400.0
2006-02-17 11:10:00,21.13,21.14,21.11,21.14,3600.0,17.6347,17.643,17.618,17.643,3600.0
2006-02-17 11:15:00,21.13,21.13,21.11,21.11,2600.0,17.6347,17.6347,17.618,17.618,2600.0
2006-02-17 11:20:00,21.1,21.1,21.06,21.08,6400.0,17.6097,17.6097,17.5763,17.593,6400.0
2006-02-17 11:25:00,21.08,21.08,21.08,21.08,400.0,17.593,17.593,17.593,17.593,400.0
2006-02-17 11:30:00,21.08,21.08,21.08,21.08,200.0,17.593,17.593,17.593,17.593,200.0
2006-02-17 11:35:00,21.08,21.11,21.08,21.08,3600.0,17.593,17.618,17.593,17.593,3600.0
2006-02-17 11:40:00,21.09,21.09,21.07,21.07,2200.0,17.6013,17.6013,17.5846,17.5846,2200.0
2006-02-17 11:45:00,21.07,21.07,21.05,21.07,3400.0,17.5846,17.5846,17.5679,17.5846,3400.0
2006-02-17 11:50:00,21.07,21.07,21.07,21.07,1000.0,17.5846,17.5846,17.5846,17.5846,1000.0
2006-02-17 11:55:00,21.06,21.08,21.06,21.08,3800.0,17.5763,17.593,17.5763,17.593,3800.0
2006-02-17 12:00:00,21.08,21.09,21.08,21.08,4000.0,17.593,17.6013,17.593,17.593,4000.0
2006-02-17 12:05:00,21.07,21.07,21.04,21.07,7600.0,17.5846,17.5846,17.5596,17.5846,7600.0
2006-02-17 12:10:00,21.07,21.07,21.03,21.06,4400.0,17.5846,17.5846,17.5512,17.5763,4400.0
2006-02-17 12:15:00,21.04,21.04,21.03,21.04,1000.0,17.5596,17.5596,17.5512,17.5596,1000.0
2006-02-17 12:20:00,21.03,21.04,21.03,21.03,2800.0,17.5512,17.5596,17.5512,17.5512,2800.0
2006-02-17 12:25:00,21.06,21.1,21.06,21.06,7600.0,17.5763,17.6097,17.5763,17.5763,7600.0
2006-02-17 12:30:00,21.06,21.06,21.06,21.06,0.0,17.5763,17.5763,17.5763,17.5763,0.0
2006-02-17 12:35:00,21.07,21.07,21.06,21.06,1000.0,17.5846,17.5846,17.5763,17.5763,1000.0
2006-02-17 12:40:00,21.06,21.06,21.06,21.06,0.0,17.5763,17.5763,17.5763,17.5763,0.0
2006-02-17 12:45:00,21.05,21.05,21.05,21.05,1400.0,17.5679,17.5679,17.5679,17.5679,1400.0
2006-02-17 12:50:00,21.06,21.06,21.05,21.05,400.0,17.5763,17.5763,17.5679,17.5679,400.0
2006-02-17 12:55:00,21.05,21.05,21.05,21.05,3000.0,17.5679,17.5679,17.5679,17.5679,3000.0
2006-02-17 13:00:00,21.05,21.05,21.0,21.0,12200.0,17.5679,17.5679,17.5262,17.5262,12200.0
2006-02-17 13:05:00,21.0,21.03,21.0,21.02,14200.0,17.5262,17.5512,17.5262,17.5429,14200.0
2006-02-17 13:10:00,21.0,21.0,20.99,21.0,5800.0,17.5262,17.5262,17.5178,17.5262,5800.0
2006-02-17 13:15:00,21.0,21.0,20.99,20.99,6000.0,17.5262,17.5262,17.5178,17.5178,6000.0
2006-02-17 13:20:00,20.98,20.98,20.94,20.95,11000.0,17.5095,17.5095,17.4761,17.4845,11000.0
2006-02-17 13:25:00,20.95,20.95,20.94,20.95,7000.0,17.4845,17.4845,17.4761,17.4845,7000.0
2006-02-17 13:30:00,20.95,20.95,20.95,20.95,8400.0,17.4845,17.4845,17.4845,17.4845,8400.0
2006-02-17 13:35:00,20.96,21.0,20.96,21.0,10000.0,17.4928,17.5262,17.4928,17.5262,10000.0
2006-02-17 13:40:00,21.0,21.0,21.0,21.0,19800.0,17.5262,17.5262,17.5262,17.5262,19800.0
2006-02-17 13:45:00,21.0,21.0,21.0,21.0,9800.0,17.5262,17.5262,17.5262,17.5262,9800.0
2006-02-17 13:50:00,21.0,21.01,21.0,21.01,7400.0,17.5262,17.5345,17.5262,17.5345,7400.0
2006-02-17 13:55:00,21.0,21.0,20.97,20.98,2600.0,17.5262,17.5262,17.5012,17.5095,2600.0
2006-02-17 14:00:00,20.98,20.98,20.98,20.98,600.0,17.5095,17.5095,17.5095,17.5095,600.0
2006-02-17 14:05:00,20.98,20.98,20.97,20.97,4000.0,17.5095,17.5095,17.5012,17.5012,4000.0
2006-02-17 14:10:00,20.95,20.96,20.94,20.94,8200.0,17.4845,17.4928,17.4761,17.4761,8200.0
2006-02-17 14:15:00,20.94,20.94,20.94,20.94,200.0,17.4761,17.4761,17.4761,17.4761,200.0
2006-02-17 14:20:00,20.94,20.94,20.94,20.94,600.0,17.4761,17.4761,17.4761,17.4761,600.0
2006-02-17 14:25:00,20.94,20.95,20.94,20.95,8400.0,17.4761,17.4845,17.4761,17.4845,8400.0
2006-02-17 14:30:00,20.95,20.95,20.92,20.93,10600.0,17.4845,17.4845,17.4594,17.4678,10600.0
2006-02-17 14:35:00,20.93,20.94,20.93,20.94,11000.0,17.4678,17.4761,17.4678,17.4761,11000.0
2006-02-17 14:40:00,20.94,20.95,20.94,20.95,5400.0,17.4761,17.4845,17.4761,17.4845,5400.0
2006-02-17 14:45:00,20.95,20.95,20.95,20.95,8800.0,17.4845,17.4845,17.4845,17.4845,8800.0
2006-02-17 14:50:00,20.97,20.97,20.96,20.97,2800.0,17.5012,17.5012,17.4928,17.5012,2800.0
2006-02-17 14:55:00,20.97,20.97,20.97,20.97,4400.0,17.5012,17.5012,17.5012,17.5012,4400.0
2006-02-17 15:00:00,20.97,20.97,20.97,20.97,5800.0,17.5012,17.5012,17.5012,17.5012,5800.0
2006-02-17 15:05:00,20.97,20.97,20.97,20.97,2600.0,17.5012,17.5012,17.5012,17.5012,2600.0
2006-02-17 15:10:00,20.97,20.97,20.95,20.95,6600.0,17.5012,17.5012,17.4845,17.4845,6600.0
2006-02-17 15:15:00,20.95,20.95,20.93,20.93,7600.0,17.4845,17.4845,17.4678,17.4678,7600.0
2006-02-17 15:20:00,20.93,20.97,20.93,20.96,10400.0,17.4678,17.5012,17.4678,17.4928,10400.0
2006-02-17 15:25:00,20.96,20.96,20.89,20.91,19800.0,17.4928,17.4928,17.4344,17.4511,19800.0
2006-02-17 15:30:00,20.92,20.93,20.92,20.93,6600.0,17.4594,17.4678,17.4594,17.4678,6600.0
2006-02-17 15:35:00,20.93,20.98,20.93,20.98,7800.0,17.4678,17.5095,17.4678,17.5095,7800.0
2006-02-17 15:40:00,20.98,21.0,20.98,21.0,21400.0,17.5095,17.5262,17.5095,17.5262,21400.0
2006-02-17 15:45:00,21.0,21.0,20.99,20.99,9000.0,17.5262,17.5262,17.5178,17.5178,9000.0
2006-02-17 15:50:00,20.99,20.99,20.98,20.98,12600.0,17.5178,17.5178,17.5095,17.5095,12600.0
2006-02-17 15:55:00,20.98,20.98,20.94,20.94,28000.0,17.5095,17.5095,17.4761,17.4761,28000.0
2006-02-21 09:30:00,20.98,21.0,20.98,21.0,13800.0,17.5095,17.5262,17.5095,17.5262,13800.0
2006-02-21 09:35:00,21.0,21.0,20.9,20.9,12000.0,17.5262,17.5262,17.4427,17.4427,12000.0
2006-02-21 09:40:00,20.88,20.9,20.83,20.83,3000.0,17.426,17.4427,17.3843,17.3843,3000.0
2006-02-21 09:45:00,20.88,20.91,20.88,20.91,6800.0,17.426,17.4511,17.426,17.4511,6800.0
2006-02-21 09:50:00,20.91,20.91,20.82,20.82,9200.0,17.4511,17.4511,17.376,17.376,9200.0
2006-02-21 09:55:00,20.81,20.83,20.76,20.77,18800.0,17.3676,17.3843,17.3259,17.3342,18800.0
2006-02-21 10:00:00,20.77,20.77,20.7,20.71,12200.0,17.3342,17.3342,17.2758,17.2842,12200.0
2006-02-21 10:05:00,20.71,20.74,20.71,20.74,1800.0,17.2842,17.3092,17.2842,17.3092,1800.0
2006-02-21 10:10:00,20.74,20.75,20.71,20.74,13400.0,17.3092,17.3176,17.2842,17.3092,13400.0
2006-02-21 10:15:00,20.78,20.8,20.75,20.78,15600.0,17.3426,17.3593,17.3176,17.3426,15600.0
2006-02-21 10:20:00,20.79,20.8,20.78,20.8,14400.0,17.3509,17.3593,17.3426,17.3593,14400.0
2006-02-21 10:25:00,20.8,20.83,20.75,20.75,5800.0,17.3593,17.3843,17.3176,17.3176,5800.0
2006-02-21 10:30:00,20.78,20.8,20.78,20.8,3600.0,17.3426,17.3593,17.3426,17.3593,3600.0
2006-02-21 10:35:00,20.83,20.83,20.81,20.83,4200.0,17.3843,17.3843,17.3676,17.3843,4200.0
2006-02-21 10:40:00,20.83,20.86,20.83,20.86,4000.0,17.3843,17.4094,17.3843,17.4094,4000.0
2006-02-21 10:45:00,20.86,20.88,20.85,20.88,6200.0,17.4094,17.426,17.401,17.426,6200.0
2006-02-21 10:50:00,20.89,20.9,20.83,20.83,4000.0,17.4344,17.4427,17.3843,17.3843,4000.0
2006-02-21 10:55:00,20.83,20.83,20.81,20.83,1400.0,17.3843,17.3843,17.3676,17.3843,1400.0
2006-02-21 11:00:00,20.83,20.85,20.83,20.84,3800.0,17.3843,17.401,17.3843,17.3927,3800.0
2006-02-21 11:05:00,20.85,20.85,20.84,20.84,5400.0,17.401,17.401,17.3927,17.3927,5400.0
2006-02-21 11:10:00,20.84,20.85,20.84,20.85,6000.0,17.3927,17.401,17.3927,17.401,6000.0
2006-02-21 11:15:00,20.84,20.85,20.83,20.84,4600.0,17.3927,17.401,17.3843,17.3927,4600.0
2006-02-21 11:20:00,20.84,20.85,20.84,20.84,2600.0,17.3927,17.401,17.3927,17.3927,2600.0
2006-02-21 11:25:00,20.84,20.88,20.84,20.88,8200.0,17.3927,17.426,17.3927,17.426,8200.0
2006-02-21 11:30:00,20.88,20.89,20.87,20.87,2000.0,17.426,17.4344,17.4177,17.4177,2000.0
2006-02-21 11:35:00,20.87,20.87,20.83,20.84,3000.0,17.4177,17.4177,17.3843,17.3927,3000.0
2006-02-21 11:40:00,20.83,20.87,20.83,20.87,6600.0,17.3843,17.4177,17.3843,17.4177,6600.0
2006-02-21 11:45:00,20.87,20.88,20.77,20.77,20600.0,17.4177,17.426,17.3342,17.3342,20600.0
2006-02-21 11:50:00,20.77,20.86,20.77,20.86,20000.0,17.3342,17.4094,17.3342,17.4094,20000.0
2006-02-21 11:55:00,20.82,20.85,20.82,20.83,1200.0,17.376,17.401,17.376,17.3843,1200.0
2006-02-21 12:00:00,20.82,20.83,20.76,20.78,25600.0,17.376,17.3843,17.3259,17.3426,25600.0
2006-02-21 12:05:00,20.78,20.81,20.77,20.8,38200.0,17.3426,17.3676,17.3342,17.3593,38200.0
2006-02-21 12:10:00,20.8,20.81,20.78,20.81,2600.0,17.3593,17.3676,17.3426,17.3676,2600.0
2006-02-21 12:15:00,20.81,20.81,20.8,20.8,6000.0,17.3676,17.3676,17.3593,17.3593,6000.0
2006-02-21 12:20:00,20.81,20.81,20.8,20.8,11400.0,17.3676,17.3676,17.3593,17.3593,11400.0
2006-02-21 12:25:00,20.81,20.82,20.79,20.8,6000.0,17.3676,17.376,17.3509,17.3593,6000.0
2006-02-21 12:30:00,20.8,20.8,20.8,20.8,3800.0,17.3593,17.3593,17.3593,17.3593,3800.0
2006-02-21 12:35:00,20.79,20.79,20.76,20.76,12600.0,17.3509,17.3509,17.3259,17.3259,12600.0
2006-02-21 12:40:00,20.76,20.76,20.75,20.76,1000.0,17.3259,17.3259,17.3176,17.3259,1000.0
2006-02-21 12:45:00,20.76,20.77,20.75,20.76,3400.0,17.3259,17.3342,17.3176,17.3259,3400.0
2006-02-21 12:50:00,20.77,20.77,20.73,20.73,2400.0,17.3342,17.3342,17.3009,17.3009,2400.0
2006-02-21 12:55:00,20.75,20.75,20.75,20.75,2000.0,17.3176,17.3176,17.3176,17.3176,2000.0
2006-02-21 13:00:00,20.75,20.75,20.73,20.74,1200.0,17.3176,17.3176,17.3009,17.3092,1200.0
2006-02-21 13:05:00,20.74,20.75,20.74,20.74,5800.0,17.3092,17.3176,17.3092,17.3092,5800.0
2006-02-21 13:10:00,20.74,20.74,20.68,20.68,13000.0,17.3092,17.3092,17.2591,17.2591,13000.0
2006-02-21 13:15:00,20.68,20.69,20.68,20.68,1000.0,17.2591,17.2675,17.2591,17.2591,1000.0
2006-02-21 13:20:00,20.67,20.68,20.67,20.68,4800.0,17.2508,17.2591,17.2508,17.2591,4800.0
2006-02-21 13:25:00,20.68,20.68,20.68,20.68,1200.0,17.2591,17.2591,17.2591,17.2591,1200.0
2006-02-21 13:30:00,20.68,20.68,20.66,20.66,4200.0,17.2591,17.2591,17.2424,17.2424,4200.0
2006-02-21 13:35:00,20.66,20.68,20.52,20.63,9200.0,17.2424,17.2591,17.1256,17.2174,9200.0
2006-02-21 13:40:00,20.65,20.66,20.63,20.66,3800.0,17.2341,17.2424,17.2174,17.2424,3800.0
2006-02-21 13:45:00,20.67,20.67,20.63,20.63,5200.0,17.2508,17.2508,17.2174,17.2174,5200.0
2006-02-21 13:50:00,20.65,20.72,20.63,20.71,24000.0,17.2341,17.2925,17.2174,17.2842,24000.0
2006-02-21 13:55:00,20.71,20.72,20.64,20.65,8200.0,17.2842,17.2925,17.2257,17.2341,8200.0
2006-02-21 14:00:00,20.65,20.67,20.64,20.67,6200.0,17.2341,17.2508,17.2257,17.2508,6200.0
2006-02-21 14:05:00,20.67,20.71,20.67,20.71,5000.0,17.2508,17.2842,17.2508,17.2842,5000.0
2006-02-21 14:10:00,20.71,20.74,20.71,20.73,4600.0,17.2842,17.3092,17.2842,17.3009,4600.0
2006-02-21 14:15:00,20.72,20.72,20.71,20.72,3400.0,17.2925,17.2925,17.2842,17.2925,3400.0
2006-02-21 14:20:00,20.72,20.74,20.71,20.71,10400.0,17.2925,17.3092,17.2842,17.2842,10400.0
2006-02-21 14:25:00,20.71,20.72,20.7,20.71,4000.0,17.2842,17.2925,17.2758,17.2842,4000.0
2006-02-21 14:30:00,20.7,20.72,20.7,20.72,12000.0,17.2758,17.2925,17.2758,17.2925,12000.0
2006-02-21 14:35:00,20.72,20.74,20.72,20.73,3800.0,17.2925,17.3092,17.2925,17.3009,3800.0
2006-02-21 14:40:00,20.73,20.75,20.72,20.75,7400.0,17.3009,17.3176,17.2925,17.3176,7400.0
2006-02-21 14:45:00,20.75,20.75,20.72,20.72,6000.0,17.3176,17.3176,17.2925,17.2925,6000.0
2006-02-21 14:50:00,20.72,20.72,20.64,20.64,9400.0,17.2925,17.2925,17.2257,17.2257,9400.0
2006-02-21 14:55:00,20.64,20.65,20.64,20.65,10000.0,17.2257,17.2341,17.2257,17.2341,10000.0
2006-02-21 15:00:00,20.65,20.68,20.65,20.66,8800.0,17.2341,17.2591,17.2341,17.2424,8800.0
2006-02-21 15:05:00,20.66,20.68,20.66,20.67,11600.0,17.2424,17.2591,17.2424,17.2508,11600.0
2006-02-21 15:10:00,20.67,20.68,20.65,20.66,6600.0,17.2508,17.2591,17.2341,17.2424,6600.0
2006-02-21 15:15:00,20.66,20.68,20.66,20.66,14600.0,17.2424,17.2591,17.2424,17.2424,14600.0
2006-02-21 15:20:00,20.66,20.67,20.62,20.63,21800.0,17.2424,17.2508,17.2091,17.2174,21800.0
2006-02-21 15:25:00,20.63,20.65,20.63,20.65,18200.0,17.2174,17.2341,17.2174,17.2341,18200.0
2006-02-21 15:30:00,20.64,20.68,20.64,20.67,14200.0,17.2257,17.2591,17.2257,17.2508,14200.0
2006-02-21 15:35:00,20.68,20.68,20.67,20.67,7400.0,17.2591,17.2591,17.2508,17.2508,7400.0
2006-02-21 15:40:00,20.67,20.68,20.66,20.68,29800.0,17.2508,17.2591,17.2424,17.2591,29800.0
2006-02-21 15:45:00,20.68,20.68,20.67,20.68,16000.0,17.2591,17.2591,17.2508,17.2591,16000.0
2006-02-21 15:50:00,20.68,20.7,20.64,20.64,23400.0,17.2591,17.2758,17.2257,17.2257,23400.0
2006-02-21 15:55:00,20.65,20.71,20.65,20.7,23400.0,17.2341,17.2842,17.2341,17.2758,23400.0
2006-02-22 09:30:00,20.46,20.56,20.43,20.53,51800.0,17.0755,17.159,17.0505,17.1339,51800.0
2006-02-22 09:35:00,20.48,20.52,20.4,20.5,27400.0,17.0922,17.1256,17.0254,17.1089,27400.0
2006-02-22 09:40:00,20.49,20.5,20.28,20.35,62000.0,17.1006,17.1089,16.9253,16.9837,62000.0
2006-02-22 09:45:00,20.34,20.34,20.28,20.3,51000.0,16.9754,16.9754,16.9253,16.942,51000.0
2006-02-22 09:50:00,20.3,20.35,20.3,20.34,8600.0,16.942,16.9837,16.942,16.9754,8600.0
2006-02-22 09:55:00,20.33,20.33,20.27,20.3,5000.0,16.967,16.967,16.917,16.942,5000.0
2006-02-22 10:00:00,20.3,20.31,20.28,20.29,10000.0,16.942,16.9503,16.9253,16.9336,10000.0
2006-02-22 10:05:00,20.28,20.35,20.28,20.32,7600.0,16.9253,16.9837,16.9253,16.9587,7600.0
2006-02-22 10:10:00,20.32,20.32,20.29,20.3,5600.0,16.9587,16.9587,16.9336,16.942,5600.0
2006-02-22 10:15:00,20.3,20.31,20.3,20.3,24600.0,16.942,16.9503,16.942,16.942,24600.0
2006-02-22 10:20:00,20.3,20.35,20.29,20.33,9600.0,16.942,16.9837,16.9336,16.967,9600.0
2006-02-22 10:25:00,20.32,20.32,20.25,20.28,21600.0,16.9587,16.9587,16.9003,16.9253,21600.0
2006-02-22 10:30:00,20.27,20.27,20.18,20.21,16400.0,16.917,16.917,16.8418,16.8669,16400.0
2006-02-22 10:35:00,20.2,20.21,20.18,20.18,11200.0,16.8585,16.8669,16.8418,16.8418,11200.0
2006-02-22 10:40:00,20.18,20.21,20.18,20.2,8400.0,16.8418,16.8669,16.8418,16.8585,8400.0
2006-02-22 10:45:00,20.2,20.22,20.14,20.17,23200.0,16.8585,16.8752,16.8085,16.8335,23200.0
2006-02-22 10:50:00,20.18,20.24,20.15,20.24,16600.0,16.8418,16.8919,16.8168,16.8919,16600.0
2006-02-22 10:55:00,20.24,20.28,20.23,20.26,7800.0,16.8919,16.9253,16.8836,16.9086,7800.0
2006-02-22 11:00:00,20.26,20.26,20.25,20.25,6200.0,16.9086,16.9086,16.9003,16.9003,6200.0
2006-02-22 11:05:00,20.25,20.31,20.25,20.31,13400.0,16.9003,16.9503,16.9003,16.9503,13400.0
2006-02-22 11:10:00,20.31,20.31,20.28,20.31,4200.0,16.9503,16.9503,16.9253,16.9503,4200.0
2006-02-22 11:15:00,20.29,20.29,20.28,20.29,5600.0,16.9336,16.9336,16.9253,16.9336,5600.0
2006-02-22 11:20:00,20.28,20.3,20.23,20.28,14600.0,16.9253,16.942,16.8836,16.9253,14600.0
2006-02-22 11:25:00,20.28,20.31,20.28,20.3,10600.0,16.9253,16.9503,16.9253,16.942,10600.0
2006-02-22 11:30:00,20.3,20.32,20.29,20.32,6800.0,16.942,16.9587,16.9336,16.9587,6800.0
2006-02-22 11:35:00,20.3,20.31,20.3,20.31,11400.0,16.942,16.9503,16.942,16.9503,11400.0
2006-02-22 11:40:00,20.3,20.3,20.27,20.28,11800.0,16.942,16.942,16.917,16.9253,11800.0
2006-02-22 11:45:00,20.28,20.28,20.25,20.27,5600.0,16.9253,16.9253,16.9003,16.917,5600.0
2006-02-22 11:50:00,20.27,20.27,20.26,20.27,6800.0,16.917,16.917,16.9086,16.917,6800.0
2006-02-22 11:55:00,20.27,20.27,20.25,20.25,3600.0,16.917,16.917,16.9003,16.9003,3600.0
2006-02-22 12:00:00,20.25,20.28,20.25,20.27,5200.0,16.9003,16.9253,16.9003,16.917,5200.0
2006-02-22 12:05:00,20.27,20.28,20.23,20.23,9200.0,16.917,16.9253,16.8836,16.8836,9200.0
2006-02-22 12:10:00,20.24,20.25,20.24,20.25,3200.0,16.8919,16.9003,16.8919,16.9003,3200.0
2006-02-22 12:15:00,20.25,20.27,20.25,20.26,4000.0,16.9003,16.917,16.9003,16.9086,4000.0
2006-02-22 12:20:00,20.27,20.29,20.26,20.29,10000.0,16.917,16.9336,16.9086,16.9336,10000.0
2006-02-22 12:25:00,20.29,20.29,20.28,20.29,5000.0,16.9336,16.9336,16.9253,16.9336,5000.0
2006-02-22 12:30:00,20.28,20.28,20.25,20.26,1800.0,16.9253,16.9253,16.9003,16.9086,1800.0
2006-02-22 12:35:00,20.26,20.28,20.25,20.28,3200.0,16.9086,16.9253,16.9003,16.9253,3200.0
2006-02-22 12:40:00,20.28,20.31,20.27,20.29,12000.0,16.9253,16.9503,16.917,16.9336,12000.0
2006-02-22 12:45:00,20.29,20.29,20.25,20.25,18800.0,16.9336,16.9336,16.9003,16.9003,18800.0
2006-02-22 12:50:00,20.25,20.25,20.2,20.22,13600.0,16.9003,16.9003,16.8585,16.8752,13600.0
2006-02-22 12:55:00,20.22,20.24,20.22,20.24,1800.0,16.8752,16.8919,16.8752,16.8919,1800.0
2006-02-22 13:00:00,20.24,20.26,20.24,20.25,3200.0,16.8919,16.9086,16.8919,16.9003,3200.0
2006-02-22 13:05:00,20.26,20.28,20.26,20.28,5600.0,16.9086,16.9253,16.9086,16.9253,5600.0
2006-02-22 13:10:00,20.27,20.27,20.27,20.27,3400.0,16.917,16.917,16.917,16.917,3400.0
2006-02-22 13:15:00,20.27,20.27,20.25,20.25,6200.0,16.917,16.917,16.9003,16.9003,6200.0
2006-02-22 13:20:00,20.25,20.28,20.25,20.28,9800.0,16.9003,16.9253,16.9003,16.9253,9800.0
2006-02-22 13:25:00,20.29,20.29,20.27,20.28,14000.0,16.9336,16.9336,16.917,16.9253,14000.0
2006-02-22 13:30:00,20.27,20.31,20.27,20.29,12000.0,16.917,16.9503,16.917,16.9336,12000.0
2006-02-22 13:35:00,20.28,20.29,20.26,20.29,9600.0,16.9253,16.9336,16.9086,16.9336,9600.0
2006-02-22 13:40:00,20.28,20.28,20.26,20.27,8000.0,16.9253,16.9253,16.9086,16.917,8000.0
2006-02-22 13:45:00,20.27,20.27,20.24,20.25,7000.0,16.917,16.917,16.8919,16.9003,7000.0
2006-02-22 13:50:00,20.24,20.24,20.19,20.22,12400.0,16.8919,16.8919,16.8502,16.8752,12400.0
2006-02-22 13:55:00,20.23,20.23,20.21,20.21,5000.0,16.8836,16.8836,16.8669,16.8669,5000.0
2006-02-22 14:00:00,20.18,20.2,20.17,20.2,11600.0,16.8418,16.8585,16.8335,16.8585,11600.0
2006-02-22 14:05:00,20.2,20.29,20.2,20.29,12200.0,16.8585,16.9336,16.8585,16.9336,12200.0
2006-02-22 14:10:00,20.28,20.31,20.28,20.31,2800.0,16.9253,16.9503,16.9253,16.9503,2800.0
2006-02-22 14:15:00,20.32,20.32,20.3,20.3,8000.0,16.9587,16.9587,16.942,16.942,8000.0
2006-02-22 14:20:00,20.3,20.31,20.3,20.3,3200.0,16.942,16.9503,16.942,16.942,3200.0
2006-02-22 14:25:00,20.31,20.31,20.27,20.27,6800.0,16.9503,16.9503,16.917,16.917,6800.0
2006-02-22 14:30:00,20.28,20.28,20.28,20.28,3400.0,16.9253,16.9253,16.9253,16.9253,3400.0
2006-02-22 14:35:00,20.28,20.32,20.28,20.31,11400.0,16.9253,16.9587,16.9253,16.9503,11400.0
2006-02-22 14:40:00,20.3,20.32,20.29,20.3,15600.0,16.942,16.9587,16.9336,16.942,15600.0
2006-02-22 14:45:00,20.3,20.34,20.29,20.34,11000.0,16.942,16.9754,16.9336,16.9754,11000.0
2006-02-22 14:50:00,20.32,20.32,20.28,20.28,18200.0,16.9587,16.9587,16.9253,16.9253,18200.0
2006-02-22 14:55:00,20.3,20.31,20.3,20.3,7000.0,16.942,16.9503,16.942,16.942,7000.0
2006-02-22 15:00:00,20.3,20.3,20.25,20.27,13800.0,16.942,16.942,16.9003,16.917,13800.0
2006-02-22 15:05:00,20.27,20.32,20.27,20.32,10600.0,16.917,16.9587,16.917,16.9587,10600.0
2006-02-22 15:10:00,20.32,20.32,20.3,20.3,8600.0,16.9587,16.9587,16.942,16.942,8600.0
2006-02-22 15:15:00,20.3,20.3,20.29,20.3,9000.0,16.942,16.942,16.9336,16.942,9000.0
2006-02-22 15:20:00,20.3,20.3,20.27,20.28,33600.0,16.942,16.942,16.917,16.9253,33600.0
2006-02-22 15:25:00,20.28,20.3,20.28,20.3,23000.0,16.9253,16.942,16.9253,16.942,23000.0
2006-02-22 15:30:00,20.3,20.35,20.3,20.32,32400.0,16.942,16.9837,16.942,16.9587,32400.0
2006-02-22 15:35:00,20.32,20.34,20.32,20.33,25000.0,16.9587,16.9754,16.9587,16.967,25000.0
2006-02-22 15:40:00,20.33,20.34,20.3,20.32,32000.0,16.967,16.9754,16.942,16.9587,32000.0
2006-02-22 15:45:00,20.32,20.35,20.31,20.34,41600.0,16.9587,16.9837,16.9503,16.9754,41600.0
2006-02-22 15:50:00,20.33,20.33,20.28,20.31,30400.0,16.967,16.967,16.9253,16.9503,30400.0
2006-02-22 15:55:00,20.31,20.33,20.25,20.31,38400.0,16.9503,16.967,16.9003,16.9503,38400.0
2006-02-23 09:30:00,20.25,20.31,20.25,20.27,15600.0,16.9003,16.9503,16.9003,16.917,15600.0
2006-02-23 09:35:00,20.27,20.27,20.16,20.16,8400.0,16.917,16.917,16.8251,16.8251,8400.0
2006-02-23 09:40:00,20.16,20.16,20.11,20.12,8400.0,16.8251,16.8251,16.7834,16.7918,8400.0
2006-02-23 09:45:00,20.08,20.09,20.02,20.07,10400.0,16.7584,16.7667,16.7083,16.75,10400.0
2006-02-23 09:50:00,20.1,20.15,20.04,20.15,10800.0,16.7751,16.8168,16.725,16.8168,10800.0
2006-02-23 09:55:00,20.17,20.25,20.17,20.18,4400.0,16.8335,16.9003,16.8335,16.8418,4400.0
2006-02-23 10:00:00,20.18,20.23,20.17,20.17,2400.0,16.8418,16.8836,16.8335,16.8335,2400.0
2006-02-23 10:05:00,20.13,20.15,20.1,20.13,3600.0,16.8001,16.8168,16.7751,16.8001,3600.0
2006-02-23 10:10:00,20.13,20.13,20.11,20.13,2200.0,16.8001,16.8001,16.7834,16.8001,2200.0
2006-02-23 10:15:00,20.14,20.23,20.14,20.23,7400.0,16.8085,16.8836,16.8085,16.8836,7400.0
2006-02-23 10:20:00,20.19,20.19,20.18,20.18,4800.0,16.8502,16.8502,16.8418,16.8418,4800.0
2006-02-23 10:25:00,20.2,20.2,20.17,20.18,5600.0,16.8585,16.8585,16.8335,16.8418,5600.0
2006-02-23 10:30:00,20.19,20.19,20.18,20.19,2400.0,16.8502,16.8502,16.8418,16.8502,2400.0
2006-02-23 10:35:00,20.19,20.19,20.18,20.18,7800.0,16.8502,16.8502,16.8418,16.8418,7800.0
2006-02-23 10:40:00,20.18,20.19,20.18,20.18,3800.0,16.8418,16.8502,16.8418,16.8418,3800.0
2006-02-23 10:45:00,20.17,20.2,20.17,20.18,4400.0,16.8335,16.8585,16.8335,16.8418,4400.0
2006-02-23 10:50:00,20.19,20.2,20.18,20.2,5000.0,16.8502,16.8585,16.8418,16.8585,5000.0
2006-02-23 10:55:00,20.23,20.24,20.2,20.2,10000.0,16.8836,16.8919,16.8585,16.8585,10000.0
2006-02-23 11:00:00,20.18,20.19,20.18,20.18,5600.0,16.8418,16.8502,16.8418,16.8418,5600.0
2006-02-23 11:05:00,20.18,20.2,20.18,20.2,6600.0,16.8418,16.8585,16.8418,16.8585,6600.0
2006-02-23 11:10:00,20.2,20.21,20.2,20.2,18200.0,16.8585,16.8669,16.8585,16.8585,18200.0
2006-02-23 11:15:00,20.21,20.22,20.2,20.2,9200.0,16.8669,16.8752,16.8585,16.8585,9200.0
2006-02-23 11:20:00,20.19,20.21,20.19,20.21,2600.0,16.8502,16.8669,16.8502,16.8669,2600.0
2006-02-23 11:25:00,20.23,20.23,20.21,20.23,6000.0,16.8836,16.8836,16.8669,16.8836,6000.0
2006-02-23 11:30:00,20.22,20.22,20.19,20.21,2000.0,16.8752,16.8752,16.8502,16.8669,2000.0
2006-02-23 11:35:00,20.21,20.22,20.15,20.15,11000.0,16.8669,16.8752,16.8168,16.8168,11000.0
2006-02-23 11:40:00,20.17,20.19,20.17,20.18,3400.0,16.8335,16.8502,16.8335,16.8418,3400.0
2006-02-23 11:45:00,20.17,20.18,20.16,20.18,3000.0,16.8335,16.8418,16.8251,16.8418,3000.0
2006-02-23 11:50:00,20.18,20.18,20.18,20.18,2000.0,16.8418,16.8418,16.8418,16.8418,2000.0
2006-02-23 11:55:00,20.18,20.18,20.13,20.14,6400.0,16.8418,16.8418,16.8001,16.8085,6400.0
2006-02-23 12:00:00,20.16,20.21,20.16,20.21,10200.0,16.8251,16.8669,16.8251,16.8669,10200.0
2006-02-23 12:05:00,20.21,20.21,20.12,20.16,15600.0,16.8669,16.8669,16.7918,16.8251,15600.0
2006-02-23 12:10:00,20.17,20.18,20.16,20.16,4000.0,16.8335,16.8418,16.8251,16.8251,4000.0
2006-02-23 12:15:00,20.16,20.16,20.14,20.14,3800.0,16.8251,16.8251,16.8085,16.8085,3800.0
2006-02-23 12:20:00,20.13,20.14,20.12,20.14,2000.0,16.8001,16.8085,16.7918,16.8085,2000.0
2006-02-23 12:25:00,20.14,20.14,20.08,20.11,16600.0,16.8085,16.8085,16.7584,16.7834,16600.0
2006-02-23 12:30:00,20.1,20.1,20.04,20.06,15200.0,16.7751,16.7751,16.725,16.7417,15200.0
2006-02-23 12:35:00,20.03,20.1,20.03,20.1,9200.0,16.7167,16.7751,16.7167,16.7751,9200.0
2006-02-23 12:40:00,20.08,20.11,20.05,20.1,9400.0,16.7584,16.7834,16.7333,16.7751,9400.0
2006-02-23 12:45:00,20.09,20.11,20.03,20.04,6600.0,16.7667,16.7834,16.7167,16.725,6600.0
2006-02-23 12:50:00,20.07,20.1,20.04,20.1,5600.0,16.75,16.7751,16.725,16.7751,5600.0
2006-02-23 12:55:00,20.09,20.11,20.09,20.11,3000.0,16.7667,16.7834,16.7667,16.7834,3000.0
2006-02-23 13:00:00,20.13,20.15,20.07,20.07,9000.0,16.8001,16.8168,16.75,16.75,9000.0
2006-02-23 13:05:00,20.06,20.09,20.06,20.09,3400.0,16.7417,16.7667,16.7417,16.7667,3400.0
2006-02-23 13:10:00,20.09,20.09,20.03,20.05,15600.0,16.7667,16.7667,16.7167,16.7333,15600.0
2006-02-23 13:15:00,20.04,20.11,20.04,20.09,12800.0,16.725,16.7834,16.725,16.7667,12800.0
2006-02-23 13:20:00,20.08,20.12,20.05,20.1,26800.0,16.7584,16.7918,16.7333,16.7751,26800.0
2006-02-23 13:25:00,20.1,20.15,20.08,20.15,11000.0,16.7751,16.8168,16.7584,16.8168,11000.0
2006-02-23 13:30:00,20.16,20.18,20.14,20.14,7200.0,16.8251,16.8418,16.8085,16.8085,7200.0
2006-02-23 13:35:00,20.16,20.16,20.12,20.14,15000.0,16.8251,16.8251,16.7918,16.8085,15000.0
2006-02-23 13:40:00,20.14,20.16,20.1,20.1,11400.0,16.8085,16.8251,16.7751,16.7751,11400.0
2006-02-23 13:45:00,20.1,20.13,20.1,20.11,9200.0,16.7751,16.8001,16.7751,16.7834,9200.0
2006-02-23 13:50:00,20.1,20.1,20.07,20.09,12600.0,16.7751,16.7751,16.75,16.7667,12600.0
2006-02-23 13:55:00,20.09,20.13,20.09,20.13,2800.0,16.7667,16.8001,16.7667,16.8001,2800.0
2006-02-23 14:00:00,20.13,20.15,20.11,20.15,6000.0,16.8001,16.8168,16.7834,16.8168,6000.0
2006-02-23 14:05:00,20.15,20.15,20.13,20.13,4200.0,16.8168,16.8168,16.8001,16.8001,4200.0
2006-02-23 14:10:00,20.13,20.15,20.11,20.13,6000.0,16.8001,16.8168,16.7834,16.8001,6000.0
2006-02-23 14:15:00,20.13,20.13,20.1,20.1,14200.0,16.8001,16.8001,16.7751,16.7751,14200.0
2006-02-23 14:20:00,20.1,20.11,20.1,20.11,2800.0,16.7751,16.7834,16.7751,16.7834,2800.0
2006-02-23 14:25:00,20.13,20.13,20.11,20.13,5000.0,16.8001,16.8001,16.7834,16.8001,5000.0
2006-02-23 14:30:00,20.12,20.12,20.11,20.11,4200.0,16.7918,16.7918,16.7834,16.7834,4200.0
2006-02-23 14:35:00,20.11,20.15,20.11,20.13,7800.0,16.7834,16.8168,16.7834,16.8001,7800.0
2006-02-23 14:40:00,20.13,20.14,20.13,20.14,6400.0,16.8001,16.8085,16.8001,16.8085,6400.0
2006-02-23 14:45:00,20.14,20.17,20.14,20.14,12600.0,16.8085,16.8335,16.8085,16.8085,12600.0
2006-02-23 14:50:00,20.13,20.15,20.13,20.14,9000.0,16.8001,16.8168,16.8001,16.8085,9000.0
2006-02-23 14:55:00,20.12,20.14,20.11,20.13,6000.0,16.7918,16.8085,16.7834,16.8001,6000.0
2006-02-23 15:00:00,20.13,20.16,20.13,20.15,8800.0,16.8001,16.8251,16.8001,16.8168,8800.0
2006-02-23 15:05:00,20.18,20.18,20.14,20.14,9000.0,16.8418,16.8418,16.8085,16.8085,9000.0
2006-02-23 15:10:00,20.17,20.17,20.13,20.15,9400.0,16.8335,16.8335,16.8001,16.8168,9400.0
2006-02-23 15:15:00,20.15,20.15,20.14,20.15,15600.0,16.8168,16.8168,16.8085,16.8168,15600.0
2006-02-23 15:20:00,20.15,20.2,20.15,20.17,24800.0,16.8168,16.8585,16.8168,16.8335,24800.0
2006-02-23 15:25:00,20.17,20.17,20.15,20.17,14200.0,16.8335,16.8335,16.8168,16.8335,14200.0
2006-02-23 15:30:00,20.17,20.2,20.13,20.13,15200.0,16.8335,16.8585,16.8001,16.8001,15200.0
2006-02-23 15:35:00,20.13,20.13,20.1,20.11,6400.0,16.8001,16.8001,16.7751,16.7834,6400.0
2006-02-23 15:40:00,20.13,20.13,20.11,20.11,9800.0,16.8001,16.8001,16.7834,16.7834,9800.0
2006-02-23 15:45:00,20.11,20.11,20.09,20.09,17400.0,16.7834,16.7834,16.7667,16.7667,17400.0
2006-02-23 15:50:00,20.1,20.14,20.1,20.12,16000.0,16.7751,16.8085,16.7751,16.7918,16000.0
2006-02-23 15:55:00,20.11,20.14,20.11,20.14,11400.0,16.7834,16.8085,16.7834,16.8085,11400.0
2006-02-24 09:30:00,20.23,20.24,20.23,20.24,15200.0,16.8836,16.8919,16.8836,16.8919,15200.0
2006-02-24 09:35:00,20.23,20.23,20.18,20.23,2200.0,16.8836,16.8836,16.8418,16.8836,2200.0
2006-02-24 09:40:00,20.23,20.24,20.21,20.24,5000.0,16.8836,16.8919,16.8669,16.8919,5000.0
2006-02-24 09:45:00,20.26,20.27,20.25,20.27,2200.0,16.9086,16.917,16.9003,16.917,2200.0
2006-02-24 09:50:00,20.28,20.31,20.28,20.3,4400.0,16.9253,16.9503,16.9253,16.942,4400.0
2006-02-24 09:55:00,20.28,20.29,20.27,20.29,9800.0,16.9253,16.9336,16.917,16.9336,9800.0
2006-02-24 10:00:00,20.28,20.31,20.28,20.31,2800.0,16.9253,16.9503,16.9253,16.9503,2800.0
2006-02-24 10:05:00,20.32,20.32,20.3,20.3,3400.0,16.9587,16.9587,16.942,16.942,3400.0
2006-02-24 10:10:00,20.31,20.31,20.31,20.31,2600.0,16.9503,16.9503,16.9503,16.9503,2600.0
2006-02-24 10:15:00,20.3,20.32,20.3,20.32,6200.0,16.942,16.9587,16.942,16.9587,6200.0
2006-02-24 10:20:00,20.31,20.31,20.25,20.28,12000.0,16.9503,16.9503,16.9003,16.9253,12000.0
2006-02-24 10:25:00,20.29,20.31,20.28,20.3,2200.0,16.9336,16.9503,16.9253,16.942,2200.0
2006-02-24 10:30:00,20.3,20.31,20.28,20.29,10000.0,16.942,16.9503,16.9253,16.9336,10000.0
2006-02-24 10:35:00,20.29,20.3,20.28,20.3,12800.0,16.9336,16.942,16.9253,16.942,12800.0
2006-02-24 10:40:00,20.3,20.3,20.3,20.3,1400.0,16.942,16.942,16.942,16.942,1400.0
2006-02-24 10:45:00,20.29,20.33,20.29,20.33,3600.0,16.9336,16.967,16.9336,16.967,3600.0
2006-02-24 10:50:00,20.32,20.32,20.31,20.32,2200.0,16.9587,16.9587,16.9503,16.9587,2200.0
2006-02-24 10:55:00,20.32,20.32,20.31,20.31,3000.0,16.9587,16.9587,16.9503,16.9503,3000.0
2006-02-24 11:00:00,20.31,20.31,20.28,20.28,5400.0,16.9503,16.9503,16.9253,16.9253,5400.0
2006-02-24 11:05:00,20.29,20.29,20.27,20.27,11400.0,16.9336,16.9336,16.917,16.917,11400.0
2006-02-24 11:10:00,20.27,20.27,20.25,20.25,1800.0,16.917,16.917,16.9003,16.9003,1800.0
2006-02-24 11:15:00,20.25,20.25,20.24,20.24,5200.0,16.9003,16.9003,16.8919,16.8919,5200.0
2006-02-24 11:20:00,20.24,20.25,20.24,20.24,6600.0,16.8919,16.9003,16.8919,16.8919,6600.0
2006-02-24 11:25:00,20.25,20.28,20.25,20.27,4800.0,16.9003,16.9253,16.9003,16.917,4800.0
2006-02-24 11:30:00,20.27,20.28,20.25,20.27,3600.0,16.917,16.9253,16.9003,16.917,3600.0
2006-02-24 11:35:00,20.28,20.28,20.27,20.27,4600.0,16.9253,16.9253,16.917,16.917,4600.0
2006-02-24 11:40:00,20.27,20.27,20.26,20.26,2800.0,16.917,16.917,16.9086,16.9086,2800.0
2006-02-24 11:45:00,20.25,20.25,20.25,20.25,2000.0,16.9003,16.9003,16.9003,16.9003,2000.0
2006-02-24 11:50:00,20.26,20.3,20.26,20.29,6800.0,16.9086,16.942,16.9086,16.9336,6800.0
2006-02-24 11:55:00,20.29,20.31,20.29,20.31,2000.0,16.9336,16.9503,16.9336,16.9503,2000.0
2006-02-24 12:00:00,20.31,20.32,20.31,20.32,3600.0,16.9503,16.9587,16.9503,16.9587,3600.0
2006-02-24 12:05:00,20.31,20.32,20.31,20.31,4600.0,16.9503,16.9587,16.9503,16.9503,4600.0
2006-02-24 12:10:00,20.3,20.3,20.25,20.25,4400.0,16.942,16.942,16.9003,16.9003,4400.0
2006-02-24 12:15:00,20.25,20.26,20.25,20.26,600.0,16.9003,16.9086,16.9003,16.9086,600.0
2006-02-24 12:20:00,20.25,20.26,20.24,20.24,6600.0,16.9003,16.9086,16.8919,16.8919,6600.0
2006-02-24 12:25:00,20.25,20.25,20.23,20.24,3600.0,16.9003,16.9003,16.8836,16.8919,3600.0
2006-02-24 12:30:00,20.24,20.29,20.24,20.28,6800.0,16.8919,16.9336,16.8919,16.9253,6800.0
2006-02-24 12:35:00,20.28,20.29,20.28,20.29,1200.0,16.9253,16.9336,16.9253,16.9336,1200.0
2006-02-24 12:40:00,20.29,20.34,20.29,20.29,9400.0,16.9336,16.9754,16.9336,16.9336,9400.0
2006-02-24 12:45:00,20.3,20.3,20.25,20.26,1800.0,16.942,16.942,16.9003,16.9086,1800.0
2006-02-24 12:50:00,20.27,20.27,20.25,20.25,2800.0,16.917,16.917,16.9003,16.9003,2800.0
2006-02-24 12:55:00,20.24,20.25,20.24,20.25,4400.0,16.8919,16.9003,16.8919,16.9003,4400.0
2006-02-24 13:00:00,20.25,20.25,20.24,20.24,6600.0,16.9003,16.9003,16.8919,16.8919,6600.0
2006-02-24 13:05:00,20.24,20.24,20.23,20.23,1200.0,16.8919,16.8919,16.8836,16.8836,1200.0
2006-02-24 13:10:00,20.23,20.23,20.22,20.22,5600.0,16.8836,16.8836,16.8752,16.8752,5600.0
2006-02-24 13:15:00,20.22,20.24,20.19,20.2,8400.0,16.8752,16.8919,16.8502,16.8585,8400.0
2006-02-24 13:20:00,20.22,20.22,20.16,20.17,28400.0,16.8752,16.8752,16.8251,16.8335,28400.0
2006-02-24 13:25:00,20.18,20.18,20.15,20.16,7000.0,16.8418,16.8418,16.8168,16.8251,7000.0
2006-02-24 13:30:00,20.16,20.17,20.15,20.15,19800.0,16.8251,16.8335,16.8168,16.8168,19800.0
2006-02-24 13:35:00,20.16,20.16,20.14,20.14,2200.0,16.8251,16.8251,16.8085,16.8085,2200.0
2006-02-24 13:40:00,20.14,20.14,20.11,20.11,4200.0,16.8085,16.8085,16.7834,16.7834,4200.0
2006-02-24 13:45:00,20.11,20.11,20.1,20.11,9400.0,16.7834,16.7834,16.7751,16.7834,9400.0
2006-02-24 13:50:00,20.11,20.11,20.08,20.08,11800.0,16.7834,16.7834,16.7584,16.7584,11800.0
2006-02-24 13:55:00,20.07,20.07,20.05,20.05,12200.0,16.75,16.75,16.7333,16.7333,12200.0
2006-02-24 14:00:00,20.05,20.08,20.05,20.08,9000.0,16.7333,16.7584,16.7333,16.7584,9000.0
2006-02-24 14:05:00,20.08,20.08,20.07,20.07,9000.0,16.7584,16.7584,16.75,16.75,9000.0
2006-02-24 14:10:00,20.07,20.07,20.06,20.06,5000.0,16.75,16.75,16.7417,16.7417,5000.0
2006-02-24 14:15:00,20.06,20.08,20.06,20.08,9600.0,16.7417,16.7584,16.7417,16.7584,9600.0
2006-02-24 14:20:00,20.08,20.08,20.06,20.06,8400.0,16.7584,16.7584,16.7417,16.7417,8400.0
2006-02-24 14:25:00,20.06,20.06,20.04,20.05,7400.0,16.7417,16.7417,16.725,16.7333,7400.0
2006-02-24 14:30:00,20.05,20.06,20.05,20.06,4800.0,16.7333,16.7417,16.7333,16.7417,4800.0
2006-02-24 14:35:00,20.06,20.08,20.06,20.08,5200.0,16.7417,16.7584,16.7417,16.7584,5200.0
2006-02-24 14:40:00,20.08,20.08,20.06,20.07,21600.0,16.7584,16.7584,16.7417,16.75,21600.0
2006-02-24 14:45:00,20.07,20.09,20.07,20.09,29400.0,16.75,16.7667,16.75,16.7667,29400.0
2006-02-24 14:50:00,20.09,20.11,20.08,20.11,4800.0,16.7667,16.7834,16.7584,16.7834,4800.0
2006-02-24 14:55:00,20.11,20.14,20.11,20.13,31200.0,16.7834,16.8085,16.7834,16.8001,31200.0
2006-02-24 15:00:00,20.13,20.15,20.13,20.15,9000.0,16.8001,16.8168,16.8001,16.8168,9000.0
2006-02-24 15:05:00,20.14,20.18,20.14,20.16,15400.0,16.8085,16.8418,16.8085,16.8251,15400.0
2006-02-24 15:10:00,20.16,20.17,20.15,20.16,43400.0,16.8251,16.8335,16.8168,16.8251,43400.0
2006-02-24 15:15:00,20.16,20.2,20.15,20.18,38400.0,16.8251,16.8585,16.8168,16.8418,38400.0
2006-02-24 15:20:00,20.18,20.2,20.18,20.18,31200.0,16.8418,16.8585,16.8418,16.8418,31200.0
2006-02-24 15:25:00,20.18,20.18,20.13,20.16,33600.0,16.8418,16.8418,16.8001,16.8251,33600.0
2006-02-24 15:30:00,20.16,20.18,20.16,20.17,15400.0,16.8251,16.8418,16.8251,16.8335,15400.0
2006-02-24 15:35:00,20.17,20.19,20.13,20.13,22800.0,16.8335,16.8502,16.8001,16.8001,22800.0
2006-02-24 15:40:00,20.14,20.2,20.14,20.19,38600.0,16.8085,16.8585,16.8085,16.8502,38600.0
2006-02-24 15:45:00,20.19,20.23,20.19,20.21,90000.0,16.8502,16.8836,16.8502,16.8669,90000.0
2006-02-24 15:50:00,20.21,20.27,20.21,20.24,35600.0,16.8669,16.917,16.8669,16.8919,35600.0
2006-02-24 15:55:00,20.24,20.3,20.24,20.28,44600.0,16.8919,16.942,16.8919,16.9253,44600.0
2006-02-27 09:30:00,20.13,20.25,20.13,20.25,44000.0,16.8001,16.9003,16.8001,16.9003,44000.0
2006-02-27 09:35:00,20.28,20.36,20.28,20.29,6200.0,16.9253,16.9921,16.9253,16.9336,6200.0
2006-02-27 09:40:00,20.29,20.29,20.2,20.2,14600.0,16.9336,16.9336,16.8585,16.8585,14600.0
2006-02-27 09:45:00,20.15,20.2,20.13,20.16,15400.0,16.8168,16.8585,16.8001,16.8251,15400.0
2006-02-27 09:50:00,20.16,20.19,20.16,20.18,4000.0,16.8251,16.8502,16.8251,16.8418,4000.0
2006-02-27 09:55:00,20.18,20.21,20.18,20.21,2200.0,16.8418,16.8669,16.8418,16.8669,2200.0
2006-02-27 10:00:00,20.21,20.23,20.2,20.22,9000.0,16.8669,16.8836,16.8585,16.8752,9000.0
2006-02-27 10:05:00,20.23,20.29,20.23,20.29,9600.0,16.8836,16.9336,16.8836,16.9336,9600.0
2006-02-27 10:10:00,20.28,20.31,20.23,20.31,9800.0,16.9253,16.9503,16.8836,16.9503,9800.0
2006-02-27 10:15:00,20.26,20.26,20.23,20.25,4600.0,16.9086,16.9086,16.8836,16.9003,4600.0
2006-02-27 10:20:00,20.25,20.28,20.25,20.28,2400.0,16.9003,16.9253,16.9003,16.9253,2400.0
2006-02-27 10:25:00,20.28,20.3,20.28,20.3,2200.0,16.9253,16.942,16.9253,16.942,2200.0
2006-02-27 10:30:00,20.3,20.33,20.3,20.33,4000.0,16.942,16.967,16.942,16.967,4000.0
2006-02-27 10:35:00,20.33,20.36,20.33,20.36,3800.0,16.967,16.9921,16.967,16.9921,3800.0
2006-02-27 10:40:00,20.36,20.43,20.36,20.41,8200.0,16.9921,17.0505,16.9921,17.0338,8200.0
2006-02-27 10:45:00,20.39,20.44,20.38,20.43,8800.0,17.0171,17.0588,17.0088,17.0505,8800.0
2006-02-27 10:50:00,20.43,20.45,20.43,20.44,3200.0,17.0505,17.0672,17.0505,17.0588,3200.0
2006-02-27 10:55:00,20.45,20.47,20.45,20.46,1600.0,17.0672,17.0839,17.0672,17.0755,1600.0
2006-02-27 11:00:00,20.46,20.49,20.46,20.49,3800.0,17.0755,17.1006,17.0755,17.1006,3800.0
2006-02-27 11:05:00,20.48,20.48,20.48,20.48,1000.0,17.0922,17.0922,17.0922,17.0922,1000.0
2006-02-27 11:10:00,20.48,20.52,20.48,20.52,4400.0,17.0922,17.1256,17.0922,17.1256,4400.0
2006-02-27 11:15:00,20.52,20.56,20.52,20.55,6800.0,17.1256,17.159,17.1256,17.1506,6800.0
2006-02-27 11:20:00,20.56,20.62,20.56,20.62,9600.0,17.159,17.2091,17.159,17.2091,9600.0
2006-02-27 11:25:00,20.62,20.67,20.62,20.63,10400.0,17.2091,17.2508,17.2091,17.2174,10400.0
2006-02-27 11:30:00,20.64,20.67,20.63,20.67,9200.0,17.2257,17.2508,17.2174,17.2508,9200.0
2006-02-27 11:35:00,20.65,20.68,20.64,20.67,10000.0,17.2341,17.2591,17.2257,17.2508,10000.0
2006-02-27 11:40:00,20.67,20.67,20.65,20.67,3800.0,17.2508,17.2508,17.2341,17.2508,3800.0
2006-02-27 11:45:00,20.66,20.68,20.66,20.66,4000.0,17.2424,17.2591,17.2424,17.2424,4000.0
2006-02-27 11:50:00,20.67,20.67,20.65,20.65,4400.0,17.2508,17.2508,17.2341,17.2341,4400.0
2006-02-27 11:55:00,20.65,20.66,20.64,20.64,3200.0,17.2341,17.2424,17.2257,17.2257,3200.0
2006-02-27 12:00:00,20.63,20.63,20.61,20.62,10200.0,17.2174,17.2174,17.2007,17.2091,10200.0
2006-02-27 12:05:00,20.62,20.67,20.62,20.66,18000.0,17.2091,17.2508,17.2091,17.2424,18000.0
2006-02-27 12:10:00,20.65,20.65,20.61,20.64,13000.0,17.2341,17.2341,17.2007,17.2257,13000.0
2006-02-27 12:15:00,20.64,20.64,20.61,20.64,6200.0,17.2257,17.2257,17.2007,17.2257,6200.0
2006-02-27 12:20:00,20.64,20.65,20.63,20.65,7600.0,17.2257,17.2341,17.2174,17.2341,7600.0
2006-02-27 12:25:00,20.64,20.65,20.63,20.63,2200.0,17.2257,17.2341,17.2174,17.2174,2200.0
2006-02-27 12:30:00,20.63,20.63,20.58,20.61,6000.0,17.2174,17.2174,17.1757,17.2007,6000.0
2006-02-27 12:35:00,20.61,20.61,20.6,20.6,1600.0,17.2007,17.2007,17.1924,17.1924,1600.0
2006-02-27 12:40:00,20.6,20.6,20.6,20.6,1400.0,17.1924,17.1924,17.1924,17.1924,1400.0
2006-02-27 12:45:00,20.6,20.6,20.6,20.6,400.0,17.1924,17.1924,17.1924,17.1924,400.0
2006-02-27 12:50:00,20.6,20.61,20.59,20.61,8200.0,17.1924,17.2007,17.184,17.2007,8200.0
2006-02-27 12:55:00,20.6,20.6,20.56,20.56,11600.0,17.1924,17.1924,17.159,17.159,11600.0
2006-02-27 13:00:00,20.5,20.51,20.49,20.5,16800.0,17.1089,17.1173,17.1006,17.1089,16800.0
2006-02-27 13:05:00,20.51,20.51,20.48,20.48,4200.0,17.1173,17.1173,17.0922,17.0922,4200.0
2006-02-27 13:10:00,20.47,20.48,20.46,20.48,2800.0,17.0839,17.0922,17.0755,17.0922,2800.0
2006-02-27 13:15:00,20.48,20.52,20.48,20.5,4600.0,17.0922,17.1256,17.0922,17.1089,4600.0
2006-02-27 13:20:00,20.52,20.54,20.52,20.54,4400.0,17.1256,17.1423,17.1256,17.1423,4400.0
2006-02-27 13:25:00,20.55,20.56,20.5,20.5,10400.0,17.1506,17.159,17.1089,17.1089,10400.0
2006-02-27 13:30:00,20.49,20.49,20.49,20.49,4400.0,17.1006,17.1006,17.1006,17.1006,4400.0
2006-02-27 13:35:00,20.49,20.5,20.47,20.47,2200.0,17.1006,17.1089,17.0839,17.0839,2200.0
2006-02-27 13:40:00,20.47,20.47,20.46,20.47,2400.0,17.0839,17.0839,17.0755,17.0839,2400.0
2006-02-27 13:45:00,20.47,20.47,20.47,20.47,2200.0,17.0839,17.0839,17.0839,17.0839,2200.0
2006-02-27 13:50:00,20.47,20.48,20.47,20.48,3800.0,17.0839,17.0922,17.0839,17.0922,3800.0
2006-02-27 13:55:00,20.47,20.48,20.47,20.48,1400.0,17.0839,17.0922,17.0839,17.0922,1400.0
2006-02-27 14:00:00,20.48,20.49,20.47,20.47,3600.0,17.0922,17.1006,17.0839,17.0839,3600.0
2006-02-27 14:05:00,20.46,20.48,20.44,20.45,6600.0,17.0755,17.0922,17.0588,17.0672,6600.0
2006-02-27 14:10:00,20.46,20.47,20.46,20.47,3400.0,17.0755,17.0839,17.0755,17.0839,3400.0
2006-02-27 14:15:00,20.48,20.49,20.48,20.49,4600.0,17.0922,17.1006,17.0922,17.1006,4600.0
2006-02-27 14:20:00,20.49,20.49,20.47,20.47,2400.0,17.1006,17.1006,17.0839,17.0839,2400.0
2006-02-27 14:25:00,20.48,20.48,20.47,20.48,3200.0,17.0922,17.0922,17.0839,17.0922,3200.0
2006-02-27 14:30:00,20.48,20.48,20.48,20.48,400.0,17.0922,17.0922,17.0922,17.0922,400.0
2006-02-27 14:35:00,20.48,20.48,20.48,20.48,6000.0,17.0922,17.0922,17.0922,17.0922,6000.0
2006-02-27 14:40:00,20.48,20.5,20.48,20.49,4400.0,17.0922,17.1089,17.0922,17.1006,4400.0
2006-02-27 14:45:00,20.5,20.56,20.5,20.56,8200.0,17.1089,17.159,17.1089,17.159,8200.0
2006-02-27 14:50:00,20.55,20.56,20.53,20.53,8800.0,17.1506,17.159,17.1339,17.1339,8800.0
2006-02-27 14:55:00,20.53,20.55,20.53,20.55,3400.0,17.1339,17.1506,17.1339,17.1506,3400.0
2006-02-27 15:00:00,20.55,20.57,20.54,20.56,5400.0,17.1506,17.1673,17.1423,17.159,5400.0
2006-02-27 15:05:00,20.58,20.6,20.57,20.59,5800.0,17.1757,17.1924,17.1673,17.184,5800.0
2006-02-27 15:10:00,20.58,20.58,20.54,20.54,4600.0,17.1757,17.1757,17.1423,17.1423,4600.0
2006-02-27 15:15:00,20.55,20.56,20.52,20.52,5800.0,17.1506,17.159,17.1256,17.1256,5800.0
2006-02-27 15:20:00,20.52,20.52,20.47,20.47,7800.0,17.1256,17.1256,17.0839,17.0839,7800.0
2006-02-27 15:25:00,20.48,20.58,20.48,20.57,12200.0,17.0922,17.1757,17.0922,17.1673,12200.0
2006-02-27 15:30:00,20.58,20.59,20.57,20.58,10600.0,17.1757,17.184,17.1673,17.1757,10600.0
2006-02-27 15:35:00,20.58,20.58,20.54,20.54,7000.0,17.1757,17.1757,17.1423,17.1423,7000.0
2006-02-27 15:40:00,20.53,20.53,20.49,20.49,4200.0,17.1339,17.1339,17.1006,17.1006,4200.0
2006-02-27 15:45:00,20.5,20.5,20.45,20.46,10800.0,17.1089,17.1089,17.0672,17.0755,10800.0
2006-02-27 15:50:00,20.48,20.48,20.47,20.47,3800.0,17.0922,17.0922,17.0839,17.0839,3800.0
2006-02-27 15:55:00,20.48,20.49,20.47,20.47,7000.0,17.0922,17.1006,17.0839,17.0839,7000.0
2006-02-28 09:30:00,20.57,20.61,20.57,20.61,16400.0,17.1673,17.2007,17.1673,17.2007,16400.0
2006-02-28 09:35:00,20.64,20.64,20.54,20.55,4800.0,17.2257,17.2257,17.1423,17.1506,4800.0
2006-02-28 09:40:00,20.52,20.53,20.49,20.5,19000.0,17.1256,17.1339,17.1006,17.1089,19000.0
2006-02-28 09:45:00,20.43,20.44,20.41,20.41,4200.0,17.0505,17.0588,17.0338,17.0338,4200.0
2006-02-28 09:50:00,20.41,20.41,20.34,20.34,12600.0,17.0338,17.0338,16.9754,16.9754,12600.0
2006-02-28 09:55:00,20.37,20.4,20.34,20.4,6600.0,17.0004,17.0254,16.9754,17.0254,6600.0
2006-02-28 10:00:00,20.39,20.46,20.39,20.43,6800.0,17.0171,17.0755,17.0171,17.0505,6800.0
2006-02-28 10:05:00,20.41,20.41,20.34,20.34,9600.0,17.0338,17.0338,16.9754,16.9754,9600.0
2006-02-28 10:10:00,20.34,20.39,20.33,20.39,10800.0,16.9754,17.0171,16.967,17.0171,10800.0
2006-02-28 10:15:00,20.35,20.38,20.35,20.37,7000.0,16.9837,17.0088,16.9837,17.0004,7000.0
2006-02-28 10:20:00,20.36,20.37,20.35,20.36,18600.0,16.9921,17.0004,16.9837,16.9921,18600.0
2006-02-28 10:25:00,20.36,20.37,20.36,20.36,7800.0,16.9921,17.0004,16.9921,16.9921,7800.0
2006-02-28 10:30:00,20.36,20.36,20.3,20.35,17200.0,16.9921,16.9921,16.942,16.9837,17200.0
2006-02-28 10:35:00,20.36,20.39,20.33,20.33,33200.0,16.9921,17.0171,16.967,16.967,33200.0
2006-02-28 10:40:00,20.33,20.33,20.31,20.31,2200.0,16.967,16.967,16.9503,16.9503,2200.0
2006-02-28 10:45:00,20.29,20.33,20.29,20.32,2800.0,16.9336,16.967,16.9336,16.9587,2800.0
2006-02-28 10:50:00,20.33,20.33,20.27,20.27,6600.0,16.967,16.967,16.917,16.917,6600.0
2006-02-28 10:55:00,20.27,20.28,20.24,20.26,10800.0,16.917,16.9253,16.8919,16.9086,10800.0
2006-02-28 11:00:00,20.26,20.26,20.23,20.24,9800.0,16.9086,16.9086,16.8836,16.8919,9800.0
2006-02-28 11:05:00,20.24,20.24,20.21,20.21,4600.0,16.8919,16.8919,16.8669,16.8669,4600.0
2006-02-28 11:10:00,20.25,20.25,20.23,20.23,4400.0,16.9003,16.9003,16.8836,16.8836,4400.0
2006-02-28 11:15:00,20.23,20.23,20.23,20.23,3400.0,16.8836,16.8836,16.8836,16.8836,3400.0
2006-02-28 11:20:00,20.23,20.24,20.23,20.24,1400.0,16.8836,16.8919,16.8836,16.8919,1400.0
2006-02-28 11:25:00,20.27,20.27,20.25,20.27,2400.0,16.917,16.917,16.9003,16.917,2400.0
2006-02-28 11:30:00,20.27,20.3,20.27,20.29,3200.0,16.917,16.942,16.917,16.9336,3200.0
2006-02-28 11:35:00,20.29,20.3,20.29,20.3,4800.0,16.9336,16.942,16.9336,16.942,4800.0
2006-02-28 11:40:00,20.3,20.31,20.3,20.31,2000.0,16.942,16.9503,16.942,16.9503,2000.0
2006-02-28 11:45:00,20.3,20.31,20.29,20.29,1600.0,16.942,16.9503,16.9336,16.9336,1600.0
2006-02-28 11:50:00,20.29,20.29,20.27,20.27,4600.0,16.9336,16.9336,16.917,16.917,4600.0
2006-02-28 11:55:00,20.27,20.28,20.26,20.27,4600.0,16.917,16.9253,16.9086,16.917,4600.0
2006-02-28 12:00:00,20.27,20.27,20.25,20.26,1600.0,16.917,16.917,16.9003,16.9086,1600.0
2006-02-28 12:05:00,20.27,20.31,20.25,20.31,4400.0,16.917,16.9503,16.9003,16.9503,4400.0
2006-02-28 12:10:00,20.31,20.33,20.28,20.28,6800.0,16.9503,16.967,16.9253,16.9253,6800.0
2006-02-28 12:15:00,20.27,20.29,20.27,20.29,1200.0,16.917,16.9336,16.917,16.9336,1200.0
2006-02-28 12:20:00,20.29,20.29,20.29,20.29,5000.0,16.9336,16.9336,16.9336,16.9336,5000.0
2006-02-28 12:25:00,20.28,20.28,20.25,20.26,1600.0,16.9253,16.9253,16.9003,16.9086,1600.0
2006-02-28 12:30:00,20.26,20.27,20.25,20.25,8200.0,16.9086,16.917,16.9003,16.9003,8200.0
2006-02-28 12:35:00,20.26,20.27,20.25,20.25,2400.0,16.9086,16.917,16.9003,16.9003,2400.0
2006-02-28 12:40:00,20.24,20.25,20.24,20.25,1600.0,16.8919,16.9003,16.8919,16.9003,1600.0
2006-02-28 12:45:00,20.25,20.26,20.25,20.26,800.0,16.9003,16.9086,16.9003,16.9086,800.0
2006-02-28 12:50:00,20.27,20.27,20.26,20.26,3000.0,16.917,16.917,16.9086,16.9086,3000.0
2006-02-28 12:55:00,20.26,20.26,20.25,20.25,4200.0,16.9086,16.9086,16.9003,16.9003,4200.0
2006-02-28 13:00:00,20.25,20.25,20.25,20.25,0.0,16.9003,16.9003,16.9003,16.9003,0.0
2006-02-28 13:05:00,20.25,20.25,20.25,20.25,6200.0,16.9003,16.9003,16.9003,16.9003,6200.0
2006-02-28 13:10:00,20.25,20.26,20.25,20.26,6400.0,16.9003,16.9086,16.9003,16.9086,6400.0
2006-02-28 13:15:00,20.25,20.25,20.25,20.25,3400.0,16.9003,16.9003,16.9003,16.9003,3400.0
2006-02-28 13:20:00,20.25,20.25,20.24,20.25,2000.0,16.9003,16.9003,16.8919,16.9003,2000.0
2006-02-28 13:25:00,20.24,20.24,20.24,20.24,2200.0,16.8919,16.8919,16.8919,16.8919,2200.0
2006-02-28 13:30:00,20.24,20.25,20.24,20.25,19800.0,16.8919,16.9003,16.8919,16.9003,19800.0
2006-02-28 13:35:00,20.25,20.3,20.25,20.27,7200.0,16.9003,16.942,16.9003,16.917,7200.0
2006-02-28 13:40:00,20.27,20.27,20.26,20.26,2000.0,16.917,16.917,16.9086,16.9086,2000.0
2006-02-28 13:45:00,20.25,20.25,20.24,20.24,2200.0,16.9003,16.9003,16.8919,16.8919,2200.0
2006-02-28 13:50:00,20.24,20.25,20.24,20.25,2400.0,16.8919,16.9003,16.8919,16.9003,2400.0
2006-02-28 13:55:00,20.25,20.25,20.23,20.24,3800.0,16.9003,16.9003,16.8836,16.8919,3800.0
2006-02-28 14:00:00,20.24,20.25,20.24,20.25,3000.0,16.8919,16.9003,16.8919,16.9003,3000.0
2006-02-28 14:05:00,20.25,20.25,20.24,20.25,5200.0,16.9003,16.9003,16.8919,16.9003,5200.0
2006-02-28 14:10:00,20.25,20.28,20.25,20.28,3400.0,16.9003,16.9253,16.9003,16.9253,3400.0
2006-02-28 14:15:00,20.28,20.28,20.27,20.27,1800.0,16.9253,16.9253,16.917,16.917,1800.0
2006-02-28 14:20:00,20.26,20.27,20.26,20.26,2600.0,16.9086,16.917,16.9086,16.9086,2600.0
2006-02-28 14:25:00,20.27,20.27,20.27,20.27,1200.0,16.917,16.917,16.917,16.917,1200.0
2006-02-28 14:30:00,20.27,20.27,20.26,20.26,1600.0,16.917,16.917,16.9086,16.9086,1600.0
2006-02-28 14:35:00,20.25,20.26,20.25,20.25,3000.0,16.9003,16.9086,16.9003,16.9003,3000.0
2006-02-28 14:40:00,20.25,20.25,20.25,20.25,3400.0,16.9003,16.9003,16.9003,16.9003,3400.0
2006-02-28 14:45:00,20.24,20.26,20.23,20.26,8600.0,16.8919,16.9086,16.8836,16.9086,8600.0
2006-02-28 14:50:00,20.25,20.26,20.24,20.24,5000.0,16.9003,16.9086,16.8919,16.8919,5000.0
2006-02-28 14:55:00,20.23,20.25,20.23,20.25,6600.0,16.8836,16.9003,16.8836,16.9003,6600.0
2006-02-28 15:00:00,20.25,20.27,20.25,20.26,7200.0,16.9003,16.917,16.9003,16.9086,7200.0
2006-02-28 15:05:00,20.25,20.25,20.23,20.23,7800.0,16.9003,16.9003,16.8836,16.8836,7800.0
2006-02-28 15:10:00,20.23,20.25,20.23,20.24,8800.0,16.8836,16.9003,16.8836,16.8919,8800.0
2006-02-28 15:15:00,20.23,20.25,20.23,20.23,4800.0,16.8836,16.9003,16.8836,16.8836,4800.0
2006-02-28 15:20:00,20.24,20.25,20.23,20.24,5200.0,16.8919,16.9003,16.8836,16.8919,5200.0
2006-02-28 15:25:00,20.24,20.24,20.23,20.23,4800.0,16.8919,16.8919,16.8836,16.8836,4800.0
2006-02-28 15:30:00,20.24,20.26,20.23,20.26,12800.0,16.8919,16.9086,16.8836,16.9086,12800.0
2006-02-28 15:35:00,20.26,20.27,20.25,20.25,12000.0,16.9086,16.917,16.9003,16.9003,12000.0
2006-02-28 15:40:00,20.26,20.3,20.25,20.3,26600.0,16.9086,16.942,16.9003,16.942,26600.0
2006-02-28 15:45:00,20.29,20.29,20.29,20.29,5800.0,16.9336,16.9336,16.9336,16.9336,5800.0
2006-02-28 15:50:00,20.28,20.29,20.28,20.28,17200.0,16.9253,16.9336,16.9253,16.9253,17200.0
2006-02-28 15:55:00,20.28,20.28,20.24,20.28,25400.0,16.9253,16.9253,16.8919,16.9253,25400.0
2006-03-01 09:30:00,20.22,20.22,20.05,20.05,25800.0,16.8752,16.8752,16.7333,16.7333,25800.0
2006-03-01 09:35:00,20.1,20.11,20.05,20.1,10800.0,16.7751,16.7834,16.7333,16.7751,10800.0
2006-03-01 09:40:00,20.08,20.13,20.08,20.11,21200.0,16.7584,16.8001,16.7584,16.7834,21200.0
2006-03-01 09:45:00,20.11,20.16,20.09,20.13,18600.0,16.7834,16.8251,16.7667,16.8001,18600.0
2006-03-01 09:50:00,20.13,20.14,20.06,20.08,19000.0,16.8001,16.8085,16.7417,16.7584,19000.0
2006-03-01 09:55:00,20.06,20.07,20.05,20.05,7600.0,16.7417,16.75,16.7333,16.7333,7600.0
2006-03-01 10:00:00,20.05,20.05,20.03,20.04,7600.0,16.7333,16.7333,16.7167,16.725,7600.0
2006-03-01 10:05:00,20.08,20.08,20.05,20.07,12800.0,16.7584,16.7584,16.7333,16.75,12800.0
2006-03-01 10:10:00,20.07,20.1,20.06,20.1,7000.0,16.75,16.7751,16.7417,16.7751,7000.0
2006-03-01 10:15:00,20.09,20.1,20.09,20.1,1400.0,16.7667,16.7751,16.7667,16.7751,1400.0
2006-03-01 10:20:00,20.09,20.1,20.09,20.09,2600.0,16.7667,16.7751,16.7667,16.7667,2600.0
2006-03-01 10:25:00,20.09,20.1,20.08,20.08,6800.0,16.7667,16.7751,16.7584,16.7584,6800.0
2006-03-01 10:30:00,20.07,20.08,20.07,20.07,3000.0,16.75,16.7584,16.75,16.75,3000.0
2006-03-01 10:35:00,20.07,20.08,20.03,20.05,4200.0,16.75,16.7584,16.7167,16.7333,4200.0
2006-03-01 10:40:00,20.05,20.08,20.05,20.08,11600.0,16.7333,16.7584,16.7333,16.7584,11600.0
2006-03-01 10:45:00,20.08,20.1,20.07,20.1,10000.0,16.7584,16.7751,16.75,16.7751,10000.0
2006-03-01 10:50:00,20.08,20.1,20.08,20.1,2600.0,16.7584,16.7751,16.7584,16.7751,2600.0
2006-03-01 10:55:00,20.09,20.09,20.04,20.04,4800.0,16.7667,16.7667,16.725,16.725,4800.0
2006-03-01 11:00:00,20.06,20.06,20.04,20.04,4400.0,16.7417,16.7417,16.725,16.725,4400.0
2006-03-01 11:05:00,20.04,20.06,20.04,20.04,1800.0,16.725,16.7417,16.725,16.725,1800.0
2006-03-01 11:10:00,20.04,20.04,20.04,20.04,3600.0,16.725,16.725,16.725,16.725,3600.0
2006-03-01 11:15:00,20.04,20.05,20.03,20.04,8000.0,16.725,16.7333,16.7167,16.725,8000.0
2006-03-01 11:20:00,20.04,20.04,20.03,20.04,3000.0,16.725,16.725,16.7167,16.725,3000.0
2006-03-01 11:25:00,20.04,20.05,20.04,20.05,4200.0,16.725,16.7333,16.725,16.7333,4200.0
2006-03-01 11:30:00,20.04,20.05,20.03,20.04,7400.0,16.725,16.7333,16.7167,16.725,7400.0
2006-03-01 11:35:00,20.04,20.05,20.03,20.05,10600.0,16.725,16.7333,16.7167,16.7333,10600.0
2006-03-01 11:40:00,20.05,20.05,20.04,20.04,1200.0,16.7333,16.7333,16.725,16.725,1200.0
2006-03-01 11:45:00,20.04,20.07,20.03,20.07,12400.0,16.725,16.75,16.7167,16.75,12400.0
2006-03-01 11:50:00,20.1,20.1,20.09,20.09,3400.0,16.7751,16.7751,16.7667,16.7667,3400.0
2006-03-01 11:55:00,20.09,20.09,20.06,20.07,7000.0,16.7667,16.7667,16.7417,16.75,7000.0
2006-03-01 12:00:00,20.08,20.09,20.08,20.08,76000.0,16.7584,16.7667,16.7584,16.7584,76000.0
2006-03-01 12:05:00,20.08,20.08,20.08,20.08,2200.0,16.7584,16.7584,16.7584,16.7584,2200.0
2006-03-01 12:10:00,20.08,20.08,20.08,20.08,5800.0,16.7584,16.7584,16.7584,16.7584,5800.0
2006-03-01 12:15:00,20.08,20.09,20.08,20.09,2400.0,16.7584,16.7667,16.7584,16.7667,2400.0
2006-03-01 12:20:00,20.09,20.1,20.09,20.1,1600.0,16.7667,16.7751,16.7667,16.7751,1600.0
2006-03-01 12:25:00,20.11,20.13,20.11,20.13,2800.0,16.7834,16.8001,16.7834,16.8001,2800.0
2006-03-01 12:30:00,20.15,20.21,20.15,20.21,2800.0,16.8168,16.8669,16.8168,16.8669,2800.0
2006-03-01 12:35:00,20.21,20.22,20.18,20.2,2800.0,16.8669,16.8752,16.8418,16.8585,2800.0
2006-03-01 12:40:00,20.19,20.19,20.18,20.18,2800.0,16.8502,16.8502,16.8418,16.8418,2800.0
2006-03-01 12:45:00,20.18,20.2,20.16,20.2,4000.0,16.8418,16.8585,16.8251,16.8585,4000.0
2006-03-01 12:50:00,20.19,20.19,20.13,20.14,12000.0,16.8502,16.8502,16.8001,16.8085,12000.0
2006-03-01 12:55:00,20.15,20.2,20.14,20.18,8200.0,16.8168,16.8585,16.8085,16.8418,8200.0
2006-03-01 13:00:00,20.18,20.21,20.18,20.18,5800.0,16.8418,16.8669,16.8418,16.8418,5800.0
2006-03-01 13:05:00,20.18,20.19,20.18,20.19,2800.0,16.8418,16.8502,16.8418,16.8502,2800.0
2006-03-01 13:10:00,20.2,20.2,20.17,20.17,5000.0,16.8585,16.8585,16.8335,16.8335,5000.0
2006-03-01 13:15:00,20.17,20.17,20.16,20.17,1600.0,16.8335,16.8335,16.8251,16.8335,1600.0
2006-03-01 13:20:00,20.17,20.17,20.16,20.16,4800.0,16.8335,16.8335,16.8251,16.8251,4800.0
2006-03-01 13:25:00,20.16,20.22,20.16,20.22,5600.0,16.8251,16.8752,16.8251,16.8752,5600.0
2006-03-01 13:30:00,20.22,20.22,20.22,20.22,2000.0,16.8752,16.8752,16.8752,16.8752,2000.0
2006-03-01 13:35:00,20.22,20.22,20.22,20.22,1600.0,16.8752,16.8752,16.8752,16.8752,1600.0
2006-03-01 13:40:00,20.22,20.22,20.16,20.19,3800.0,16.8752,16.8752,16.8251,16.8502,3800.0
2006-03-01 13:45:00,20.19,20.21,20.18,20.2,25400.0,16.8502,16.8669,16.8418,16.8585,25400.0
2006-03-01 13:50:00,20.2,20.2,20.18,20.2,2000.0,16.8585,16.8585,16.8418,16.8585,2000.0
2006-03-01 13:55:00,20.2,20.2,20.2,20.2,2800.0,16.8585,16.8585,16.8585,16.8585,2800.0
2006-03-01 14:00:00,20.19,20.2,20.18,20.19,2200.0,16.8502,16.8585,16.8418,16.8502,2200.0
2006-03-01 14:05:00,20.19,20.2,20.18,20.18,5600.0,16.8502,16.8585,16.8418,16.8418,5600.0
2006-03-01 14:10:00,20.18,20.18,20.18,20.18,2200.0,16.8418,16.8418,16.8418,16.8418,2200.0
2006-03-01 14:15:00,20.18,20.19,20.18,20.18,1800.0,16.8418,16.8502,16.8418,16.8418,1800.0
2006-03-01 14:20:00,20.18,20.18,20.17,20.17,2600.0,16.8418,16.8418,16.8335,16.8335,2600.0
2006-03-01 14:25:00,20.17,20.18,20.17,20.18,1400.0,16.8335,16.8418,16.8335,16.8418,1400.0
2006-03-01 14:30:00,20.18,20.18,20.17,20.17,8800.0,16.8418,16.8418,16.8335,16.8335,8800.0
2006-03-01 14:35:00,20.17,20.18,20.14,20.14,4400.0,16.8335,16.8418,16.8085,16.8085,4400.0
2006-03-01 14:40:00,20.15,20.15,20.14,20.14,3800.0,16.8168,16.8168,16.8085,16.8085,3800.0
2006-03-01 14:45:00,20.15,20.15,20.15,20.15,6600.0,16.8168,16.8168,16.8168,16.8168,6600.0
2006-03-01 14:50:00,20.15,20.18,20.15,20.18,2600.0,16.8168,16.8418,16.8168,16.8418,2600.0
2006-03-01 14:55:00,20.2,20.2,20.19,20.2,10200.0,16.8585,16.8585,16.8502,16.8585,10200.0
2006-03-01 15:00:00,20.2,20.2,20.2,20.2,8000.0,16.8585,16.8585,16.8585,16.8585,8000.0
2006-03-01 15:05:00,20.2,20.2,20.2,20.2,12800.0,16.8585,16.8585,16.8585,16.8585,12800.0
2006-03-01 15:10:00,20.2,20.2,20.18,20.18,5800.0,16.8585,16.8585,16.8418,16.8418,5800.0
2006-03-01 15:15:00,20.18,20.19,20.18,20.19,3600.0,16.8418,16.8502,16.8418,16.8502,3600.0
2006-03-01 15:20:00,20.19,20.2,20.13,20.13,57600.0,16.8502,16.8585,16.8001,16.8001,57600.0
2006-03-01 15:25:00,20.11,20.13,20.09,20.11,8400.0,16.7834,16.8001,16.7667,16.7834,8400.0
2006-03-01 15:30:00,20.11,20.11,20.1,20.11,4200.0,16.7834,16.7834,16.7751,16.7834,4200.0
2006-03-01 15:35:00,20.14,20.14,20.13,20.13,5000.0,16.8085,16.8085,16.8001,16.8001,5000.0
2006-03-01 15:40:00,20.13,20.13,20.13,20.13,4800.0,16.8001,16.8001,16.8001,16.8001,4800.0
2006-03-01 15:45:00,20.13,20.14,20.09,20.12,14400.0,16.8001,16.8085,16.7667,16.7918,14400.0
2006-03-01 15:50:00,20.12,20.15,20.11,20.14,48800.0,16.7918,16.8168,16.7834,16.8085,48800.0
2006-03-01 15:55:00,20.14,20.16,20.13,20.13,19400.0,16.8085,16.8251,16.8001,16.8001,19400.0
2006-03-02 09:30:00,20.2,20.22,20.2,20.22,9400.0,16.8585,16.8752,16.8585,16.8752,9400.0
2006-03-02 09:35:00,20.22,20.3,20.22,20.3,10600.0,16.8752,16.942,16.8752,16.942,10600.0
2006-03-02 09:40:00,20.31,20.38,20.27,20.27,8600.0,16.9503,17.0088,16.917,16.917,8600.0
2006-03-02 09:45:00,20.33,20.4,20.33,20.37,6400.0,16.967,17.0254,16.967,17.0004,6400.0
2006-03-02 09:50:00,20.38,20.38,20.32,20.32,1800.0,17.0088,17.0088,16.9587,16.9587,1800.0
2006-03-02 09:55:00,20.33,20.38,20.33,20.36,6800.0,16.967,17.0088,16.967,16.9921,6800.0
2006-03-02 10:00:00,20.34,20.38,20.34,20.35,14000.0,16.9754,17.0088,16.9754,16.9837,14000.0
2006-03-02 10:05:00,20.38,20.48,20.38,20.45,28200.0,17.0088,17.0922,17.0088,17.0672,28200.0
2006-03-02 10:10:00,20.45,20.49,20.45,20.49,32000.0,17.0672,17.1006,17.0672,17.1006,32000.0
2006-03-02 10:15:00,20.48,20.51,20.48,20.5,11400.0,17.0922,17.1173,17.0922,17.1089,11400.0
2006-03-02 10:20:00,20.51,20.55,20.48,20.5,8200.0,17.1173,17.1506,17.0922,17.1089,8200.0
2006-03-02 10:25:00,20.52,20.53,20.5,20.53,2600.0,17.1256,17.1339,17.1089,17.1339,2600.0
2006-03-02 10:30:00,20.52,20.52,20.5,20.5,6800.0,17.1256,17.1256,17.1089,17.1089,6800.0
2006-03-02 10:35:00,20.5,20.54,20.5,20.5,8200.0,17.1089,17.1423,17.1089,17.1089,8200.0
2006-03-02 10:40:00,20.48,20.48,20.42,20.42,10400.0,17.0922,17.0922,17.0421,17.0421,10400.0
2006-03-02 10:45:00,20.42,20.42,20.38,20.38,6000.0,17.0421,17.0421,17.0088,17.0088,6000.0
2006-03-02 10:50:00,20.38,20.38,20.35,20.38,9000.0,17.0088,17.0088,16.9837,17.0088,9000.0
2006-03-02 10:55:00,20.38,20.46,20.38,20.41,7800.0,17.0088,17.0755,17.0088,17.0338,7800.0
2006-03-02 11:00:00,20.43,20.48,20.43,20.47,4800.0,17.0505,17.0922,17.0505,17.0839,4800.0
2006-03-02 11:05:00,20.47,20.47,20.45,20.46,3000.0,17.0839,17.0839,17.0672,17.0755,3000.0
2006-03-02 11:10:00,20.43,20.43,20.38,20.4,4600.0,17.0505,17.0505,17.0088,17.0254,4600.0
2006-03-02 11:15:00,20.41,20.41,20.36,20.39,2000.0,17.0338,17.0338,16.9921,17.0171,2000.0
2006-03-02 11:20:00,20.38,20.4,20.32,20.38,10000.0,17.0088,17.0254,16.9587,17.0088,10000.0
2006-03-02 11:25:00,20.35,20.38,20.34,20.34,1200.0,16.9837,17.0088,16.9754,16.9754,1200.0
2006-03-02 11:30:00,20.34,20.34,20.34,20.34,0.0,16.9754,16.9754,16.9754,16.9754,0.0
2006-03-02 11:35:00,20.34,20.38,20.34,20.38,4000.0,16.9754,17.0088,16.9754,17.0088,4000.0
2006-03-02 11:40:00,20.38,20.38,20.35,20.36,2400.0,17.0088,17.0088,16.9837,16.9921,2400.0
2006-03-02 11:45:00,20.35,20.38,20.33,20.36,5200.0,16.9837,17.0088,16.967,16.9921,5200.0
2006-03-02 11:50:00,20.36,20.43,20.36,20.4,6000.0,16.9921,17.0505,16.9921,17.0254,6000.0
2006-03-02 11:55:00,20.4,20.43,20.36,20.36,5200.0,17.0254,17.0505,16.9921,16.9921,5200.0
2006-03-02 12:00:00,20.36,20.4,20.36,20.36,7400.0,16.9921,17.0254,16.9921,16.9921,7400.0
2006-03-02 12:05:00,20.36,20.4,20.36,20.36,2000.0,16.9921,17.0254,16.9921,16.9921,2000.0
2006-03-02 12:10:00,20.39,20.43,20.39,20.43,5400.0,17.0171,17.0505,17.0171,17.0505,5400.0
2006-03-02 12:15:00,20.41,20.43,20.4,20.43,17600.0,17.0338,17.0505,17.0254,17.0505,17600.0
2006-03-02 12:20:00,20.43,20.43,20.4,20.42,2600.0,17.0505,17.0505,17.0254,17.0421,2600.0
2006-03-02 12:25:00,20.42,20.42,20.4,20.41,9800.0,17.0421,17.0421,17.0254,17.0338,9800.0
2006-03-02 12:30:00,20.41,20.43,20.41,20.43,5400.0,17.0338,17.0505,17.0338,17.0505,5400.0
2006-03-02 12:35:00,20.43,20.43,20.43,20.43,600.0,17.0505,17.0505,17.0505,17.0505,600.0
2006-03-02 12:40:00,20.43,20.43,20.43,20.43,200.0,17.0505,17.0505,17.0505,17.0505,200.0
2006-03-02 12:45:00,20.43,20.47,20.42,20.42,3400.0,17.0505,17.0839,17.0421,17.0421,3400.0
2006-03-02 12:50:00,20.42,20.43,20.41,20.41,2400.0,17.0421,17.0505,17.0338,17.0338,2400.0
2006-03-02 12:55:00,20.42,20.44,20.42,20.44,1600.0,17.0421,17.0588,17.0421,17.0588,1600.0
2006-03-02 13:00:00,20.43,20.43,20.41,20.41,2600.0,17.0505,17.0505,17.0338,17.0338,2600.0
2006-03-02 13:05:00,20.41,20.42,20.39,20.42,15200.0,17.0338,17.0421,17.0171,17.0421,15200.0
2006-03-02 13:10:00,20.43,20.43,20.39,20.39,12600.0,17.0505,17.0505,17.0171,17.0171,12600.0
2006-03-02 13:15:00,20.39,20.39,20.38,20.39,8200.0,17.0171,17.0171,17.0088,17.0171,8200.0
2006-03-02 13:20:00,20.4,20.43,20.39,20.4,7400.0,17.0254,17.0505,17.0171,17.0254,7400.0
2006-03-02 13:25:00,20.4,20.4,20.39,20.4,5200.0,17.0254,17.0254,17.0171,17.0254,5200.0
2006-03-02 13:30:00,20.4,20.41,20.36,20.37,13200.0,17.0254,17.0338,16.9921,17.0004,13200.0
2006-03-02 13:35:00,20.36,20.42,20.36,20.4,19400.0,16.9921,17.0421,16.9921,17.0254,19400.0
2006-03-02 13:40:00,20.4,20.43,20.36,20.38,15400.0,17.0254,17.0505,16.9921,17.0088,15400.0
2006-03-02 13:45:00,20.36,20.45,20.36,20.43,13600.0,16.9921,17.0672,16.9921,17.0505,13600.0
2006-03-02 13:50:00,20.44,20.44,20.44,20.44,1800.0,17.0588,17.0588,17.0588,17.0588,1800.0
2006-03-02 13:55:00,20.44,20.44,20.42,20.42,1800.0,17.0588,17.0588,17.0421,17.0421,1800.0
2006-03-02 14:00:00,20.4,20.4,20.34,20.34,5400.0,17.0254,17.0254,16.9754,16.9754,5400.0
2006-03-02 14:05:00,20.36,20.36,20.28,20.29,5000.0,16.9921,16.9921,16.9253,16.9336,5000.0
2006-03-02 14:10:00,20.28,20.29,20.28,20.28,1600.0,16.9253,16.9336,16.9253,16.9253,1600.0
2006-03-02 14:15:00,20.26,20.26,20.25,20.25,1000.0,16.9086,16.9086,16.9003,16.9003,1000.0
2006-03-02 14:20:00,20.25,20.25,20.22,20.23,5400.0,16.9003,16.9003,16.8752,16.8836,5400.0
2006-03-02 14:25:00,20.22,20.24,20.22,20.23,5200.0,16.8752,16.8919,16.8752,16.8836,5200.0
2006-03-02 14:30:00,20.23,20.24,20.23,20.24,3200.0,16.8836,16.8919,16.8836,16.8919,3200.0
2006-03-02 14:35:00,20.24,20.25,20.24,20.25,4000.0,16.8919,16.9003,16.8919,16.9003,4000.0
2006-03-02 14:40:00,20.25,20.25,20.24,20.24,3200.0,16.9003,16.9003,16.8919,16.8919,3200.0
2006-03-02 14:45:00,20.21,20.26,20.21,20.26,2800.0,16.8669,16.9086,16.8669,16.9086,2800.0
2006-03-02 14:50:00,20.27,20.27,20.22,20.25,4600.0,16.917,16.917,16.8752,16.9003,4600.0
2006-03-02 14:55:00,20.25,20.28,20.25,20.25,1400.0,16.9003,16.9253,16.9003,16.9003,1400.0
2006-03-02 15:00:00,20.26,20.31,20.26,20.3,10400.0,16.9086,16.9503,16.9086,16.942,10400.0
2006-03-02 15:05:00,20.31,20.31,20.3,20.31,5400.0,16.9503,16.9503,16.942,16.9503,5400.0
2006-03-02 15:10:00,20.3,20.31,20.3,20.31,2400.0,16.942,16.9503,16.942,16.9503,2400.0
2006-03-02 15:15:00,20.31,20.36,20.31,20.35,3200.0,16.9503,16.9921,16.9503,16.9837,3200.0
2006-03-02 15:20:00,20.34,20.34,20.3,20.3,7000.0,16.9754,16.9754,16.942,16.942,7000.0
2006-03-02 15:25:00,20.3,20.3,20.29,20.29,9400.0,16.942,16.942,16.9336,16.9336,9400.0
2006-03-02 15:30:00,20.3,20.3,20.27,20.28,6000.0,16.942,16.942,16.917,16.9253,6000.0
2006-03-02 15:35:00,20.28,20.31,20.27,20.27,9000.0,16.9253,16.9503,16.917,16.917,9000.0
2006-03-02 15:40:00,20.3,20.3,20.2,20.21,9600.0,16.942,16.942,16.8585,16.8669,9600.0
2006-03-02 15:45:00,20.23,20.23,20.2,20.21,16200.0,16.8836,16.8836,16.8585,16.8669,16200.0
2006-03-02 15:50:00,20.21,20.25,20.2,20.25,8000.0,16.8669,16.9003,16.8585,16.9003,8000.0
2006-03-02 15:55:00,20.24,20.26,20.22,20.24,14800.0,16.8919,16.9086,16.8752,16.8919,14800.0
2006-03-03 09:30:00,20.16,20.16,20.15,20.15,7600.0,16.8251,16.8251,16.8168,16.8168,7600.0
2006-03-03 09:35:00,20.15,20.16,20.15,20.16,4600.0,16.8168,16.8251,16.8168,16.8251,4600.0
2006-03-03 09:40:00,20.16,20.2,20.15,20.2,4400.0,16.8251,16.8585,16.8168,16.8585,4400.0
2006-03-03 09:45:00,20.21,20.26,20.2,20.26,3600.0,16.8669,16.9086,16.8585,16.9086,3600.0
2006-03-03 09:50:00,20.26,20.33,20.26,20.3,7200.0,16.9086,16.967,16.9086,16.942,7200.0
2006-03-03 09:55:00,20.3,20.3,20.23,20.24,3200.0,16.942,16.942,16.8836,16.8919,3200.0
2006-03-03 10:00:00,20.24,20.26,20.24,20.25,2200.0,16.8919,16.9086,16.8919,16.9003,2200.0
2006-03-03 10:05:00,20.24,20.24,20.24,20.24,2800.0,16.8919,16.8919,16.8919,16.8919,2800.0
2006-03-03 10:10:00,20.23,20.23,20.22,20.22,5000.0,16.8836,16.8836,16.8752,16.8752,5000.0
2006-03-03 10:15:00,20.22,20.22,20.21,20.22,800.0,16.8752,16.8752,16.8669,16.8752,800.0
2006-03-03 10:20:00,20.21,20.21,20.21,20.21,600.0,16.8669,16.8669,16.8669,16.8669,600.0
2006-03-03 10:25:00,20.21,20.21,20.21,20.21,800.0,16.8669,16.8669,16.8669,16.8669,800.0
2006-03-03 10:30:00,20.21,20.24,20.21,20.24,7400.0,16.8669,16.8919,16.8669,16.8919,7400.0
2006-03-03 10:35:00,20.24,20.24,20.22,20.22,2400.0,16.8919,16.8919,16.8752,16.8752,2400.0
2006-03-03 10:40:00,20.22,20.22,20.17,20.18,4800.0,16.8752,16.8752,16.8335,16.8418,4800.0
2006-03-03 10:45:00,20.18,20.22,20.18,20.18,2000.0,16.8418,16.8752,16.8418,16.8418,2000.0
2006-03-03 10:50:00,20.18,20.18,20.17,20.17,400.0,16.8418,16.8418,16.8335,16.8335,400.0
2006-03-03 10:55:00,20.17,20.17,20.15,20.15,2600.0,16.8335,16.8335,16.8168,16.8168,2600.0
2006-03-03 11:00:00,20.14,20.16,20.11,20.16,7000.0,16.8085,16.8251,16.7834,16.8251,7000.0
2006-03-03 11:05:00,20.15,20.16,20.13,20.16,5200.0,16.8168,16.8251,16.8001,16.8251,5200.0
2006-03-03 11:10:00,20.14,20.15,20.14,20.14,3400.0,16.8085,16.8168,16.8085,16.8085,3400.0
2006-03-03 11:15:00,20.14,20.14,20.14,20.14,0.0,16.8085,16.8085,16.8085,16.8085,0.0
2006-03-03 11:20:00,20.14,20.14,20.14,20.14,400.0,16.8085,16.8085,16.8085,16.8085,400.0
2006-03-03 11:25:00,20.14,20.14,20.13,20.13,1600.0,16.8085,16.8085,16.8001,16.8001,1600.0
2006-03-03 11:30:00,20.13,20.13,20.11,20.11,2000.0,16.8001,16.8001,16.7834,16.7834,2000.0
2006-03-03 11:35:00,20.11,20.13,20.11,20.13,5000.0,16.7834,16.8001,16.7834,16.8001,5000.0
2006-03-03 11:40:00,20.15,20.15,20.14,20.15,2200.0,16.8168,16.8168,16.8085,16.8168,2200.0
2006-03-03 11:45:00,20.14,20.14,20.14,20.14,400.0,16.8085,16.8085,16.8085,16.8085,400.0
2006-03-03 11:50:00,20.15,20.15,20.13,20.13,2400.0,16.8168,16.8168,16.8001,16.8001,2400.0
2006-03-03 11:55:00,20.13,20.13,20.13,20.13,1400.0,16.8001,16.8001,16.8001,16.8001,1400.0
2006-03-03 12:00:00,20.13,20.13,20.11,20.11,4800.0,16.8001,16.8001,16.7834,16.7834,4800.0
2006-03-03 12:05:00,20.12,20.15,20.11,20.12,10400.0,16.7918,16.8168,16.7834,16.7918,10400.0
2006-03-03 12:10:00,20.15,20.15,20.13,20.13,3400.0,16.8168,16.8168,16.8001,16.8001,3400.0
2006-03-03 12:15:00,20.13,20.14,20.12,20.14,2600.0,16.8001,16.8085,16.7918,16.8085,2600.0
2006-03-03 12:20:00,20.14,20.19,20.14,20.17,4200.0,16.8085,16.8502,16.8085,16.8335,4200.0
2006-03-03 12:25:00,20.18,20.18,20.16,20.16,1200.0,16.8418,16.8418,16.8251,16.8251,1200.0
2006-03-03 12:30:00,20.18,20.18,20.18,20.18,1200.0,16.8418,16.8418,16.8418,16.8418,1200.0
2006-03-03 12:35:00,20.18,20.2,20.18,20.2,9400.0,16.8418,16.8585,16.8418,16.8585,9400.0
2006-03-03 12:40:00,20.21,20.22,20.21,20.21,2800.0,16.8669,16.8752,16.8669,16.8669,2800.0
2006-03-03 12:45:00,20.21,20.21,20.17,20.18,1600.0,16.8669,16.8669,16.8335,16.8418,1600.0
2006-03-03 12:50:00,20.18,20.18,20.18,20.18,1600.0,16.8418,16.8418,16.8418,16.8418,1600.0
2006-03-03 12:55:00,20.16,20.16,20.15,20.15,2400.0,16.8251,16.8251,16.8168,16.8168,2400.0
2006-03-03 13:00:00,20.15,20.15,20.15,20.15,2600.0,16.8168,16.8168,16.8168,16.8168,2600.0
2006-03-03 13:05:00,20.15,20.15,20.15,20.15,0.0,16.8168,16.8168,16.8168,16.8168,0.0
2006-03-03 13:10:00,20.15,20.15,20.14,20.15,3800.0,16.8168,16.8168,16.8085,16.8168,3800.0
2006-03-03 13:15:00,20.14,20.14,20.13,20.13,1200.0,16.8085,16.8085,16.8001,16.8001,1200.0
2006-03-03 13:20:00,20.12,20.15,20.12,20.15,3000.0,16.7918,16.8168,16.7918,16.8168,3000.0
2006-03-03 13:25:00,20.13,20.18,20.13,20.18,4200.0,16.8001,16.8418,16.8001,16.8418,4200.0
2006-03-03 13:30:00,20.18,20.18,20.18,20.18,1000.0,16.8418,16.8418,16.8418,16.8418,1000.0
2006-03-03 13:35:00,20.18,20.18,20.15,20.16,2400.0,16.8418,16.8418,16.8168,16.8251,2400.0
2006-03-03 13:40:00,20.17,20.2,20.17,20.2,3600.0,16.8335,16.8585,16.8335,16.8585,3600.0
2006-03-03 13:45:00,20.18,20.2,20.18,20.19,4200.0,16.8418,16.8585,16.8418,16.8502,4200.0
2006-03-03 13:50:00,20.2,20.2,20.18,20.19,1800.0,16.8585,16.8585,16.8418,16.8502,1800.0
2006-03-03 13:55:00,20.19,20.19,20.19,20.19,0.0,16.8502,16.8502,16.8502,16.8502,0.0
2006-03-03 14:00:00,20.17,20.17,20.15,20.16,4600.0,16.8335,16.8335,16.8168,16.8251,4600.0
2006-03-03 14:05:00,20.14,20.17,20.14,20.17,6800.0,16.8085,16.8335,16.8085,16.8335,6800.0
2006-03-03 14:10:00,20.17,20.21,20.17,20.19,5400.0,16.8335,16.8669,16.8335,16.8502,5400.0
2006-03-03 14:15:00,20.21,20.21,20.11,20.11,9200.0,16.8669,16.8669,16.7834,16.7834,9200.0
2006-03-03 14:20:00,20.11,20.11,20.09,20.11,8400.0,16.7834,16.7834,16.7667,16.7834,8400.0
2006-03-03 14:25:00,20.11,20.11,20.06,20.06,9400.0,16.7834,16.7834,16.7417,16.7417,9400.0
2006-03-03 14:30:00,20.06,20.08,20.0,20.0,41400.0,16.7417,16.7584,16.6916,16.6916,41400.0
2006-03-03 14:35:00,20.02,20.03,20.0,20.0,21200.0,16.7083,16.7167,16.6916,16.6916,21200.0
2006-03-03 14:40:00,20.0,20.02,20.0,20.02,4600.0,16.6916,16.7083,16.6916,16.7083,4600.0
2006-03-03 14:45:00,20.01,20.02,20.0,20.02,6000.0,16.7,16.7083,16.6916,16.7083,6000.0
2006-03-03 14:50:00,20.04,20.04,20.02,20.02,7200.0,16.725,16.725,16.7083,16.7083,7200.0
2006-03-03 14:55:00,20.03,20.04,20.02,20.04,6600.0,16.7167,16.725,16.7083,16.725,6600.0
2006-03-03 15:00:00,20.03,20.04,20.03,20.03,12800.0,16.7167,16.725,16.7167,16.7167,12800.0
2006-03-03 15:05:00,20.03,20.08,20.0,20.05,8000.0,16.7167,16.7584,16.6916,16.7333,8000.0
2006-03-03 15:10:00,20.05,20.12,20.05,20.12,12000.0,16.7333,16.7918,16.7333,16.7918,12000.0
2006-03-03 15:15:00,20.13,20.13,20.01,20.01,6400.0,16.8001,16.8001,16.7,16.7,6400.0
2006-03-03 15:20:00,20.0,20.05,20.0,20.05,7800.0,16.6916,16.7333,16.6916,16.7333,7800.0
2006-03-03 15:25:00,20.06,20.06,20.04,20.05,8600.0,16.7417,16.7417,16.725,16.7333,8600.0
2006-03-03 15:30:00,20.05,20.05,19.98,19.99,16000.0,16.7333,16.7333,16.6749,16.6833,16000.0
2006-03-03 15:35:00,19.99,20.04,19.99,20.03,9800.0,16.6833,16.725,16.6833,16.7167,9800.0
2006-03-03 15:40:00,20.03,20.04,20.01,20.02,17000.0,16.7167,16.725,16.7,16.7083,17000.0
2006-03-03 15:45:00,20.01,20.06,20.0,20.05,17400.0,16.7,16.7417,16.6916,16.7333,17400.0
2006-03-03 15:50:00,20.05,20.05,19.99,20.0,16400.0,16.7333,16.7333,16.6833,16.6916,16400.0
2006-03-03 15:55:00,20.0,20.01,19.98,20.0,24600.0,16.6916,16.7,16.6749,16.6916,24600.0
2006-03-06 09:30:00,19.98,20.0,19.98,20.0,3200.0,16.6749,16.6916,16.6749,16.6916,3200.0
2006-03-06 09:35:00,19.99,20.09,19.99,20.08,8600.0,16.6833,16.7667,16.6833,16.7584,8600.0
2006-03-06 09:40:00,20.03,20.07,20.03,20.04,3400.0,16.7167,16.75,16.7167,16.725,3400.0
2006-03-06 09:45:00,20.04,20.04,20.03,20.03,2000.0,16.725,16.725,16.7167,16.7167,2000.0
2006-03-06 09:50:00,20.03,20.03,20.01,20.01,9200.0,16.7167,16.7167,16.7,16.7,9200.0
2006-03-06 09:55:00,19.98,20.01,19.98,20.0,7800.0,16.6749,16.7,16.6749,16.6916,7800.0
2006-03-06 10:00:00,20.0,20.07,20.0,20.01,3400.0,16.6916,16.75,16.6916,16.7,3400.0
2006-03-06 10:05:00,20.0,20.0,19.99,19.99,600.0,16.6916,16.6916,16.6833,16.6833,600.0
2006-03-06 10:10:00,19.99,19.99,19.95,19.96,26600.0,16.6833,16.6833,16.6499,16.6582,26600.0
2006-03-06 10:15:00,19.9,19.9,19.83,19.83,8000.0,16.6082,16.6082,16.5497,16.5497,8000.0
2006-03-06 10:20:00,19.82,19.83,19.79,19.81,6800.0,16.5414,16.5497,16.5164,16.533,6800.0
2006-03-06 10:25:00,19.81,19.81,19.8,19.81,9800.0,16.533,16.533,16.5247,16.533,9800.0
2006-03-06 10:30:00,19.81,19.83,19.81,19.81,6600.0,16.533,16.5497,16.533,16.533,6600.0
2006-03-06 10:35:00,19.81,19.82,19.81,19.82,4600.0,16.533,16.5414,16.533,16.5414,4600.0
2006-03-06 10:40:00,19.83,19.83,19.83,19.83,4000.0,16.5497,16.5497,16.5497,16.5497,4000.0
2006-03-06 10:45:00,19.84,19.91,19.84,19.91,5000.0,16.5581,16.6165,16.5581,16.6165,5000.0
2006-03-06 10:50:00,19.91,19.91,19.9,19.9,2400.0,16.6165,16.6165,16.6082,16.6082,2400.0
2006-03-06 10:55:00,19.89,19.9,19.89,19.89,2800.0,16.5998,16.6082,16.5998,16.5998,2800.0
2006-03-06 11:00:00,19.9,19.9,19.84,19.85,3800.0,16.6082,16.6082,16.5581,16.5664,3800.0
2006-03-06 11:05:00,19.86,19.87,19.86,19.86,2800.0,16.5748,16.5831,16.5748,16.5748,2800.0
2006-03-06 11:10:00,19.86,19.86,19.85,19.86,4800.0,16.5748,16.5748,16.5664,16.5748,4800.0
2006-03-06 11:15:00,19.86,19.91,19.85,19.9,7800.0,16.5748,16.6165,16.5664,16.6082,7800.0
2006-03-06 11:20:00,19.9,19.9,19.89,19.89,1200.0,16.6082,16.6082,16.5998,16.5998,1200.0
2006-03-06 11:25:00,19.88,19.88,19.87,19.88,1400.0,16.5915,16.5915,16.5831,16.5915,1400.0
2006-03-06 11:30:00,19.88,19.9,19.86,19.9,3800.0,16.5915,16.6082,16.5748,16.6082,3800.0
2006-03-06 11:35:00,19.9,19.91,19.9,19.91,2000.0,16.6082,16.6165,16.6082,16.6165,2000.0
2006-03-06 11:40:00,19.91,19.91,19.87,19.91,5200.0,16.6165,16.6165,16.5831,16.6165,5200.0
2006-03-06 11:45:00,19.9,19.9,19.89,19.9,2400.0,16.6082,16.6082,16.5998,16.6082,2400.0
2006-03-06 11:50:00,19.9,19.9,19.88,19.9,4600.0,16.6082,16.6082,16.5915,16.6082,4600.0
2006-03-06 11:55:00,19.9,19.9,19.9,19.9,1000.0,16.6082,16.6082,16.6082,16.6082,1000.0
2006-03-06 12:00:00,19.9,19.9,19.88,19.88,1600.0,16.6082,16.6082,16.5915,16.5915,1600.0
2006-03-06 12:05:00,19.9,19.9,19.86,19.86,1400.0,16.6082,16.6082,16.5748,16.5748,1400.0
2006-03-06 12:10:00,19.86,19.86,19.84,19.84,2400.0,16.5748,16.5748,16.5581,16.5581,2400.0
2006-03-06 12:15:00,19.84,19.84,19.83,19.83,3000.0,16.5581,16.5581,16.5497,16.5497,3000.0
2006-03-06 12:20:00,19.83,19.89,19.83,19.87,4400.0,16.5497,16.5998,16.5497,16.5831,4400.0
2006-03-06 12:25:00,19.91,19.91,19.87,19.87,4600.0,16.6165,16.6165,16.5831,16.5831,4600.0
2006-03-06 12:30:00,19.88,19.88,19.86,19.86,1400.0,16.5915,16.5915,16.5748,16.5748,1400.0
2006-03-06 12:35:00,19.86,19.86,19.86,19.86,800.0,16.5748,16.5748,16.5748,16.5748,800.0
2006-03-06 12:40:00,19.84,19.85,19.8,19.8,2800.0,16.5581,16.5664,16.5247,16.5247,2800.0
2006-03-06 12:45:00,19.78,19.8,19.78,19.79,7000.0,16.508,16.5247,16.508,16.5164,7000.0
2006-03-06 12:50:00,19.77,19.77,19.75,19.75,8600.0,16.4997,16.4997,16.483,16.483,8600.0
2006-03-06 12:55:00,19.75,19.75,19.75,19.75,16000.0,16.483,16.483,16.483,16.483,16000.0
2006-03-06 13:00:00,19.75,19.75,19.72,19.72,6600.0,16.483,16.483,16.4579,16.4579,6600.0
2006-03-06 13:05:00,19.75,19.78,19.75,19.77,5600.0,16.483,16.508,16.483,16.4997,5600.0
2006-03-06 13:10:00,19.77,19.77,19.75,19.76,3200.0,16.4997,16.4997,16.483,16.4913,3200.0
2006-03-06 13:15:00,19.76,19.76,19.76,19.76,1600.0,16.4913,16.4913,16.4913,16.4913,1600.0
2006-03-06 13:20:00,19.76,19.76,19.75,19.75,2200.0,16.4913,16.4913,16.483,16.483,2200.0
2006-03-06 13:25:00,19.75,19.81,19.75,19.78,9600.0,16.483,16.533,16.483,16.508,9600.0
2006-03-06 13:30:00,19.78,19.78,19.76,19.77,3000.0,16.508,16.508,16.4913,16.4997,3000.0
2006-03-06 13:35:00,19.77,19.8,19.74,19.75,11400.0,16.4997,16.5247,16.4746,16.483,11400.0
2006-03-06 13:40:00,19.77,19.78,19.77,19.77,3200.0,16.4997,16.508,16.4997,16.4997,3200.0
2006-03-06 13:45:00,19.77,19.79,19.77,19.79,5200.0,16.4997,16.5164,16.4997,16.5164,5200.0
2006-03-06 13:50:00,19.79,19.82,19.79,19.82,7400.0,16.5164,16.5414,16.5164,16.5414,7400.0
2006-03-06 13:55:00,19.82,19.82,19.75,19.77,6000.0,16.5414,16.5414,16.483,16.4997,6000.0
2006-03-06 14:00:00,19.77,19.77,19.74,19.74,1200.0,16.4997,16.4997,16.4746,16.4746,1200.0
2006-03-06 14:05:00,19.73,19.73,19.71,19.72,2400.0,16.4663,16.4663,16.4496,16.4579,2400.0
2006-03-06 14:10:00,19.72,19.74,19.72,19.74,7000.0,16.4579,16.4746,16.4579,16.4746,7000.0
2006-03-06 14:15:00,19.73,19.74,19.73,19.74,1600.0,16.4663,16.4746,16.4663,16.4746,1600.0
2006-03-06 14:20:00,19.74,19.74,19.72,19.73,2000.0,16.4746,16.4746,16.4579,16.4663,2000.0
2006-03-06 14:25:00,19.72,19.75,19.72,19.75,11200.0,16.4579,16.483,16.4579,16.483,11200.0
2006-03-06 14:30:00,19.75,19.75,19.75,19.75,4200.0,16.483,16.483,16.483,16.483,4200.0
2006-03-06 14:35:00,19.75,19.75,19.74,19.74,2400.0,16.483,16.483,16.4746,16.4746,2400.0
2006-03-06 14:40:00,19.74,19.74,19.71,19.71,7000.0,16.4746,16.4746,16.4496,16.4496,7000.0
2006-03-06 14:45:00,19.71,19.73,19.71,19.73,12600.0,16.4496,16.4663,16.4496,16.4663,12600.0
2006-03-06 14:50:00,19.72,19.72,19.71,19.71,1000.0,16.4579,16.4579,16.4496,16.4496,1000.0
2006-03-06 14:55:00,19.71,19.72,19.7,19.72,17400.0,16.4496,16.4579,16.4412,16.4579,17400.0
2006-03-06 15:00:00,19.72,19.72,19.72,19.72,1400.0,16.4579,16.4579,16.4579,16.4579,1400.0
2006-03-06 15:05:00,19.71,19.71,19.71,19.71,2600.0,16.4496,16.4496,16.4496,16.4496,2600.0
2006-03-06 15:10:00,19.71,19.72,19.7,19.72,13600.0,16.4496,16.4579,16.4412,16.4579,13600.0
2006-03-06 15:15:00,19.72,19.72,19.71,19.72,2800.0,16.4579,16.4579,16.4496,16.4579,2800.0
2006-03-06 15:20:00,19.71,19.71,19.71,19.71,4000.0,16.4496,16.4496,16.4496,16.4496,4000.0
2006-03-06 15:25:00,19.71,19.71,19.7,19.7,11600.0,16.4496,16.4496,16.4412,16.4412,11600.0
2006-03-06 15:30:00,19.7,19.71,19.7,19.71,15000.0,16.4412,16.4496,16.4412,16.4496,15000.0
2006-03-06 15:35:00,19.71,19.72,19.71,19.72,8800.0,16.4496,16.4579,16.4496,16.4579,8800.0
2006-03-06 15:40:00,19.72,19.75,19.72,19.75,13000.0,16.4579,16.483,16.4579,16.483,13000.0
2006-03-06 15:45:00,19.75,19.76,19.75,19.75,10400.0,16.483,16.4913,16.483,16.483,10400.0
2006-03-06 15:50:00,19.76,19.82,19.76,19.79,22600.0,16.4913,16.5414,16.4913,16.5164,22600.0
2006-03-06 15:55:00,19.79,19.8,19.77,19.77,11600.0,16.5164,16.5247,16.4997,16.4997,11600.0
2006-03-07 09:35:00,19.77,19.77,19.75,19.75,2000.0,16.4997,16.4997,16.483,16.483,2000.0
2006-03-07 09:40:00,19.7,19.7,19.57,19.57,12600.0,16.4412,16.4412,16.3327,16.3327,12600.0
2006-03-07 09:45:00,19.56,19.56,19.5,19.56,6600.0,16.3244,16.3244,16.2743,16.3244,6600.0
2006-03-07 09:50:00,19.59,19.6,19.59,19.6,4000.0,16.3494,16.3578,16.3494,16.3578,4000.0
2006-03-07 09:55:00,19.57,19.59,19.57,19.57,800.0,16.3327,16.3494,16.3327,16.3327,800.0
2006-03-07 10:00:00,19.57,19.7,19.57,19.62,25800.0,16.3327,16.4412,16.3327,16.3745,25800.0
2006-03-07 10:05:00,19.63,19.63,19.63,19.63,400.0,16.3828,16.3828,16.3828,16.3828,400.0
2006-03-07 10:10:00,19.6,19.6,19.55,19.6,8800.0,16.3578,16.3578,16.3161,16.3578,8800.0
2006-03-07 10:15:00,19.61,19.61,19.59,19.6,5800.0,16.3661,16.3661,16.3494,16.3578,5800.0
2006-03-07 10:20:00,19.6,19.6,19.59,19.6,2200.0,16.3578,16.3578,16.3494,16.3578,2200.0
2006-03-07 10:25:00,19.61,19.61,19.58,19.59,9000.0,16.3661,16.3661,16.3411,16.3494,9000.0
2006-03-07 10:30:00,19.59,19.6,19.54,19.54,8800.0,16.3494,16.3578,16.3077,16.3077,8800.0
2006-03-07 10:35:00,19.55,19.57,19.53,19.57,3200.0,16.3161,16.3327,16.2994,16.3327,3200.0
2006-03-07 10:40:00,19.55,19.6,19.55,19.58,3200.0,16.3161,16.3578,16.3161,16.3411,3200.0
2006-03-07 10:45:00,19.58,19.58,19.55,19.58,8800.0,16.3411,16.3411,16.3161,16.3411,8800.0
2006-03-07 10:50:00,19.58,19.58,19.54,19.54,8200.0,16.3411,16.3411,16.3077,16.3077,8200.0
2006-03-07 10:55:00,19.52,19.52,19.5,19.51,3400.0,16.291,16.291,16.2743,16.2827,3400.0
2006-03-07 11:00:00,19.51,19.51,19.47,19.47,9200.0,16.2827,16.2827,16.2493,16.2493,9200.0
2006-03-07 11:05:00,19.46,19.47,19.4,19.41,11200.0,16.2409,16.2493,16.1909,16.1992,11200.0
2006-03-07 11:10:00,19.43,19.43,19.42,19.43,11400.0,16.2159,16.2159,16.2076,16.2159,11400.0
2006-03-07 11:15:00,19.4,19.42,19.4,19.42,10800.0,16.1909,16.2076,16.1909,16.2076,10800.0
2006-03-07 11:20:00,19.42,19.42,19.4,19.41,3800.0,16.2076,16.2076,16.1909,16.1992,3800.0
2006-03-07 11:25:00,19.41,19.43,19.41,19.43,3000.0,16.1992,16.2159,16.1992,16.2159,3000.0
2006-03-07 11:30:00,19.43,19.43,19.42,19.43,4800.0,16.2159,16.2159,16.2076,16.2159,4800.0
2006-03-07 11:35:00,19.44,19.46,19.43,19.46,2200.0,16.2242,16.2409,16.2159,16.2409,2200.0
2006-03-07 11:40:00,19.46,19.46,19.43,19.45,2600.0,16.2409,16.2409,16.2159,16.2326,2600.0
2006-03-07 11:45:00,19.45,19.45,19.42,19.42,3600.0,16.2326,16.2326,16.2076,16.2076,3600.0
2006-03-07 11:50:00,19.43,19.46,19.43,19.46,3400.0,16.2159,16.2409,16.2159,16.2409,3400.0
2006-03-07 11:55:00,19.46,19.48,19.46,19.48,3200.0,16.2409,16.2576,16.2409,16.2576,3200.0
2006-03-07 12:00:00,19.5,19.5,19.46,19.46,4200.0,16.2743,16.2743,16.2409,16.2409,4200.0
2006-03-07 12:05:00,19.46,19.46,19.42,19.43,7600.0,16.2409,16.2409,16.2076,16.2159,7600.0
2006-03-07 12:10:00,19.43,19.43,19.41,19.42,5400.0,16.2159,16.2159,16.1992,16.2076,5400.0
2006-03-07 12:15:00,19.42,19.43,19.41,19.43,7200.0,16.2076,16.2159,16.1992,16.2159,7200.0
2006-03-07 12:20:00,19.43,19.46,19.43,19.45,6200.0,16.2159,16.2409,16.2159,16.2326,6200.0
2006-03-07 12:25:00,19.45,19.45,19.42,19.44,2200.0,16.2326,16.2326,16.2076,16.2242,2200.0
2006-03-07 12:30:00,19.41,19.44,19.41,19.43,3400.0,16.1992,16.2242,16.1992,16.2159,3400.0
2006-03-07 12:35:00,19.45,19.46,19.45,19.45,4800.0,16.2326,16.2409,16.2326,16.2326,4800.0
2006-03-07 12:40:00,19.46,19.46,19.46,19.46,1200.0,16.2409,16.2409,16.2409,16.2409,1200.0
2006-03-07 12:45:00,19.46,19.46,19.43,19.43,4400.0,16.2409,16.2409,16.2159,16.2159,4400.0
2006-03-07 12:50:00,19.43,19.43,19.43,19.43,200.0,16.2159,16.2159,16.2159,16.2159,200.0
2006-03-07 12:55:00,19.43,19.46,19.43,19.46,3200.0,16.2159,16.2409,16.2159,16.2409,3200.0
2006-03-07 13:00:00,19.46,19.46,19.43,19.43,15200.0,16.2409,16.2409,16.2159,16.2159,15200.0
2006-03-07 13:05:00,19.45,19.45,19.44,19.44,6600.0,16.2326,16.2326,16.2242,16.2242,6600.0
2006-03-07 13:10:00,19.45,19.46,19.41,19.42,5600.0,16.2326,16.2409,16.1992,16.2076,5600.0
2006-03-07 13:15:00,19.45,19.47,19.45,19.47,2600.0,16.2326,16.2493,16.2326,16.2493,2600.0
2006-03-07 13:20:00,19.46,19.48,19.46,19.48,1600.0,16.2409,16.2576,16.2409,16.2576,1600.0
2006-03-07 13:25:00,19.47,19.47,19.47,19.47,1000.0,16.2493,16.2493,16.2493,16.2493,1000.0
2006-03-07 13:30:00,19.47,19.47,19.43,19.44,3600.0,16.2493,16.2493,16.2159,16.2242,3600.0
2006-03-07 13:35:00,19.45,19.45,19.45,19.45,1800.0,16.2326,16.2326,16.2326,16.2326,1800.0
2006-03-07 13:40:00,19.45,19.46,19.45,19.46,2600.0,16.2326,16.2409,16.2326,16.2409,2600.0
2006-03-07 13:45:00,19.47,19.48,19.47,19.48,1400.0,16.2493,16.2576,16.2493,16.2576,1400.0
2006-03-07 13:50:00,19.48,19.5,19.43,19.45,9800.0,16.2576,16.2743,16.2159,16.2326,9800.0
2006-03-07 13:55:00,19.45,19.48,19.45,19.48,1600.0,16.2326,16.2576,16.2326,16.2576,1600.0
2006-03-07 14:00:00,19.47,19.47,19.45,19.45,8200.0,16.2493,16.2493,16.2326,16.2326,8200.0
2006-03-07 14:05:00,19.48,19.5,19.48,19.49,3400.0,16.2576,16.2743,16.2576,16.266,3400.0
2006-03-07 14:10:00,19.48,19.48,19.43,19.44,2200.0,16.2576,16.2576,16.2159,16.2242,2200.0
2006-03-07 14:15:00,19.44,19.46,19.43,19.43,4400.0,16.2242,16.2409,16.2159,16.2159,4400.0
2006-03-07 14:20:00,19.43,19.45,19.41,19.43,2400.0,16.2159,16.2326,16.1992,16.2159,2400.0
2006-03-07 14:25:00,19.43,19.46,19.42,19.43,3800.0,16.2159,16.2409,16.2076,16.2159,3800.0
2006-03-07 14:30:00,19.43,19.46,19.43,19.45,5800.0,16.2159,16.2409,16.2159,16.2326,5800.0
2006-03-07 14:35:00,19.46,19.46,19.46,19.46,1000.0,16.2409,16.2409,16.2409,16.2409,1000.0
2006-03-07 14:40:00,19.49,19.49,19.44,19.47,2400.0,16.266,16.266,16.2242,16.2493,2400.0
2006-03-07 14:45:00,19.47,19.48,19.45,19.45,4600.0,16.2493,16.2576,16.2326,16.2326,4600.0
2006-03-07 14:50:00,19.46,19.5,19.46,19.49,4800.0,16.2409,16.2743,16.2409,16.266,4800.0
2006-03-07 14:55:00,19.49,19.49,19.44,19.45,4600.0,16.266,16.266,16.2242,16.2326,4600.0
2006-03-07 15:00:00,19.43,19.45,19.4,19.43,25200.0,16.2159,16.2326,16.1909,16.2159,25200.0
2006-03-07 15:05:00,19.43,19.43,19.41,19.41,4600.0,16.2159,16.2159,16.1992,16.1992,4600.0
2006-03-07 15:10:00,19.41,19.41,19.32,19.33,13400.0,16.1992,16.1992,16.1241,16.1324,13400.0
2006-03-07 15:15:00,19.33,19.34,19.32,19.34,6400.0,16.1324,16.1408,16.1241,16.1408,6400.0
2006-03-07 15:20:00,19.33,19.34,19.33,19.34,4600.0,16.1324,16.1408,16.1324,16.1408,4600.0
2006-03-07 15:25:00,19.34,19.35,19.33,19.35,10200.0,16.1408,16.1491,16.1324,16.1491,10200.0
2006-03-07 15:30:00,19.35,19.36,19.34,19.36,14400.0,16.1491,16.1575,16.1408,16.1575,14400.0
2006-03-07 15:35:00,19.38,19.43,19.36,19.42,8200.0,16.1742,16.2159,16.1575,16.2076,8200.0
2006-03-07 15:40:00,19.42,19.5,19.42,19.5,16400.0,16.2076,16.2743,16.2076,16.2743,16400.0
2006-03-07 15:45:00,19.52,19.6,19.52,19.55,32200.0,16.291,16.3578,16.291,16.3161,32200.0
2006-03-07 15:50:00,19.55,19.56,19.54,19.55,19200.0,16.3161,16.3244,16.3077,16.3161,19200.0
2006-03-07 15:55:00,19.54,19.55,19.46,19.46,20400.0,16.3077,16.3161,16.2409,16.2409,20400.0
2006-03-08 09:30:00,19.54,19.55,19.54,19.55,6800.0,16.3077,16.3161,16.3077,16.3161,6800.0
2006-03-08 09:35:00,19.55,19.62,19.54,19.61,6400.0,16.3161,16.3745,16.3077,16.3661,6400.0
2006-03-08 09:40:00,19.61,19.65,19.61,19.65,5200.0,16.3661,16.3995,16.3661,16.3995,5200.0
2006-03-08 09:45:00,19.64,19.65,19.59,19.61,1400.0,16.3912,16.3995,16.3494,16.3661,1400.0
2006-03-08 09:50:00,19.62,19.63,19.58,19.58,2600.0,16.3745,16.3828,16.3411,16.3411,2600.0
2006-03-08 09:55:00,19.61,19.62,19.58,19.61,5600.0,16.3661,16.3745,16.3411,16.3661,5600.0
2006-03-08 10:00:00,19.65,19.66,19.65,19.66,1400.0,16.3995,16.4079,16.3995,16.4079,1400.0
2006-03-08 10:05:00,19.66,19.66,19.64,19.64,400.0,16.4079,16.4079,16.3912,16.3912,400.0
2006-03-08 10:10:00,19.64,19.65,19.6,19.61,2600.0,16.3912,16.3995,16.3578,16.3661,2600.0
2006-03-08 10:15:00,19.6,19.6,19.55,19.55,3200.0,16.3578,16.3578,16.3161,16.3161,3200.0
2006-03-08 10:20:00,19.55,19.55,19.53,19.54,3200.0,16.3161,16.3161,16.2994,16.3077,3200.0
2006-03-08 10:25:00,19.54,19.55,19.54,19.54,4000.0,16.3077,16.3161,16.3077,16.3077,4000.0
2006-03-08 10:30:00,19.54,19.58,19.54,19.58,2200.0,16.3077,16.3411,16.3077,16.3411,2200.0
2006-03-08 10:35:00,19.57,19.58,19.56,19.58,5600.0,16.3327,16.3411,16.3244,16.3411,5600.0
2006-03-08 10:40:00,19.58,19.61,19.58,19.61,1800.0,16.3411,16.3661,16.3411,16.3661,1800.0
2006-03-08 10:45:00,19.58,19.58,19.57,19.57,600.0,16.3411,16.3411,16.3327,16.3327,600.0
2006-03-08 10:50:00,19.57,19.57,19.55,19.55,1600.0,16.3327,16.3327,16.3161,16.3161,1600.0
2006-03-08 10:55:00,19.54,19.54,19.51,19.51,11000.0,16.3077,16.3077,16.2827,16.2827,11000.0
2006-03-08 11:00:00,19.53,19.53,19.52,19.53,1600.0,16.2994,16.2994,16.291,16.2994,1600.0
2006-03-08 11:05:00,19.52,19.54,19.52,19.53,10000.0,16.291,16.3077,16.291,16.2994,10000.0
2006-03-08 11:10:00,19.53,19.53,19.5,19.5,5400.0,16.2994,16.2994,16.2743,16.2743,5400.0
2006-03-08 11:15:00,19.52,19.52,19.5,19.5,5600.0,16.291,16.291,16.2743,16.2743,5600.0
2006-03-08 11:20:00,19.49,19.49,19.47,19.47,2600.0,16.266,16.266,16.2493,16.2493,2600.0
2006-03-08 11:25:00,19.48,19.48,19.43,19.43,2400.0,16.2576,16.2576,16.2159,16.2159,2400.0
2006-03-08 11:30:00,19.43,19.49,19.43,19.49,10000.0,16.2159,16.266,16.2159,16.266,10000.0
2006-03-08 11:35:00,19.5,19.63,19.5,19.63,15200.0,16.2743,16.3828,16.2743,16.3828,15200.0
2006-03-08 11:40:00,19.66,19.72,19.66,19.7,17600.0,16.4079,16.4579,16.4079,16.4412,17600.0
2006-03-08 11:45:00,19.71,19.71,19.64,19.67,4800.0,16.4496,16.4496,16.3912,16.4162,4800.0
2006-03-08 11:50:00,19.64,19.64,19.64,19.64,200.0,16.3912,16.3912,16.3912,16.3912,200.0
2006-03-08 11:55:00,19.64,19.69,19.64,19.68,3200.0,16.3912,16.4329,16.3912,16.4245,3200.0
2006-03-08 12:00:00,19.68,19.68,19.68,19.68,1800.0,16.4245,16.4245,16.4245,16.4245,1800.0
2006-03-08 12:05:00,19.68,19.68,19.65,19.65,1800.0,16.4245,16.4245,16.3995,16.3995,1800.0
2006-03-08 12:10:00,19.65,19.65,19.61,19.61,1000.0,16.3995,16.3995,16.3661,16.3661,1000.0
2006-03-08 12:15:00,19.62,19.64,19.62,19.63,2600.0,16.3745,16.3912,16.3745,16.3828,2600.0
2006-03-08 12:20:00,19.63,19.63,19.63,19.63,1000.0,16.3828,16.3828,16.3828,16.3828,1000.0
2006-03-08 12:25:00,19.63,19.63,19.63,19.63,2800.0,16.3828,16.3828,16.3828,16.3828,2800.0
2006-03-08 12:30:00,19.63,19.63,19.62,19.63,2000.0,16.3828,16.3828,16.3745,16.3828,2000.0
2006-03-08 12:35:00,19.63,19.66,19.6,19.62,8400.0,16.3828,16.4079,16.3578,16.3745,8400.0
2006-03-08 12:40:00,19.62,19.65,19.62,19.65,1800.0,16.3745,16.3995,16.3745,16.3995,1800.0
2006-03-08 12:45:00,19.66,19.71,19.65,19.71,7800.0,16.4079,16.4496,16.3995,16.4496,7800.0
2006-03-08 12:50:00,19.71,19.74,19.7,19.73,7200.0,16.4496,16.4746,16.4412,16.4663,7200.0
2006-03-08 12:55:00,19.73,19.74,19.73,19.74,800.0,16.4663,16.4746,16.4663,16.4746,800.0
2006-03-08 13:00:00,19.73,19.74,19.72,19.74,2200.0,16.4663,16.4746,16.4579,16.4746,2200.0
2006-03-08 13:05:00,19.73,19.75,19.73,19.75,2800.0,16.4663,16.483,16.4663,16.483,2800.0
2006-03-08 13:10:00,19.75,19.78,19.75,19.78,4600.0,16.483,16.508,16.483,16.508,4600.0
2006-03-08 13:15:00,19.78,19.78,19.75,19.75,3800.0,16.508,16.508,16.483,16.483,3800.0
2006-03-08 13:20:00,19.75,19.75,19.71,19.73,3600.0,16.483,16.483,16.4496,16.4663,3600.0
2006-03-08 13:25:00,19.73,19.73,19.73,19.73,1000.0,16.4663,16.4663,16.4663,16.4663,1000.0
2006-03-08 13:30:00,19.73,19.75,19.73,19.75,3800.0,16.4663,16.483,16.4663,16.483,3800.0
2006-03-08 13:35:00,19.72,19.74,19.7,19.7,1400.0,16.4579,16.4746,16.4412,16.4412,1400.0
2006-03-08 13:40:00,19.68,19.68,19.68,19.68,1200.0,16.4245,16.4245,16.4245,16.4245,1200.0
2006-03-08 13:45:00,19.68,19.71,19.68,19.71,11600.0,16.4245,16.4496,16.4245,16.4496,11600.0
2006-03-08 13:50:00,19.71,19.71,19.68,19.71,1400.0,16.4496,16.4496,16.4245,16.4496,1400.0
2006-03-08 13:55:00,19.71,19.71,19.69,19.7,4200.0,16.4496,16.4496,16.4329,16.4412,4200.0
2006-03-08 14:00:00,19.71,19.77,19.7,19.77,3800.0,16.4496,16.4997,16.4412,16.4997,3800.0
2006-03-08 14:05:00,19.77,19.8,19.77,19.8,1600.0,16.4997,16.5247,16.4997,16.5247,1600.0
2006-03-08 14:10:00,19.8,19.81,19.78,19.81,6400.0,16.5247,16.533,16.508,16.533,6400.0
2006-03-08 14:15:00,19.8,19.8,19.78,19.78,400.0,16.5247,16.5247,16.508,16.508,400.0
2006-03-08 14:20:00,19.78,19.79,19.78,19.79,2000.0,16.508,16.5164,16.508,16.5164,2000.0
2006-03-08 14:25:00,19.77,19.78,19.77,19.78,1200.0,16.4997,16.508,16.4997,16.508,1200.0
2006-03-08 14:30:00,19.78,19.81,19.78,19.8,3400.0,16.508,16.533,16.508,16.5247,3400.0
2006-03-08 14:35:00,19.8,19.8,19.8,19.8,2800.0,16.5247,16.5247,16.5247,16.5247,2800.0
2006-03-08 14:40:00,19.8,19.83,19.8,19.82,6600.0,16.5247,16.5497,16.5247,16.5414,6600.0
2006-03-08 14:45:00,19.83,19.84,19.82,19.84,4600.0,16.5497,16.5581,16.5414,16.5581,4600.0
2006-03-08 14:50:00,19.84,19.88,19.84,19.88,15000.0,16.5581,16.5915,16.5581,16.5915,15000.0
2006-03-08 14:55:00,19.87,19.89,19.87,19.89,12400.0,16.5831,16.5998,16.5831,16.5998,12400.0
2006-03-08 15:00:00,19.88,19.88,19.88,19.88,2000.0,16.5915,16.5915,16.5915,16.5915,2000.0
2006-03-08 15:05:00,19.88,19.88,19.84,19.88,3600.0,16.5915,16.5915,16.5581,16.5915,3600.0
2006-03-08 15:10:00,19.86,19.91,19.86,19.91,3200.0,16.5748,16.6165,16.5748,16.6165,3200.0
2006-03-08 15:15:00,19.9,19.9,19.9,19.9,4800.0,16.6082,16.6082,16.6082,16.6082,4800.0
2006-03-08 15:20:00,19.9,19.98,19.9,19.98,19400.0,16.6082,16.6749,16.6082,16.6749,19400.0
2006-03-08 15:25:00,19.98,20.05,19.98,20.04,27000.0,16.6749,16.7333,16.6749,16.725,27000.0
2006-03-08 15:30:00,20.05,20.05,20.0,20.0,21200.0,16.7333,16.7333,16.6916,16.6916,21200.0
2006-03-08 15:35:00,20.0,20.03,19.98,20.0,17000.0,16.6916,16.7167,16.6749,16.6916,17000.0
2006-03-08 15:40:00,19.98,19.99,19.96,19.99,25200.0,16.6749,16.6833,16.6582,16.6833,25200.0
2006-03-08 15:45:00,19.99,20.04,19.95,19.95,25800.0,16.6833,16.725,16.6499,16.6499,25800.0
2006-03-08 15:50:00,19.95,20.0,19.94,20.0,33800.0,16.6499,16.6916,16.6415,16.6916,33800.0
2006-03-08 15:55:00,20.0,20.05,20.0,20.03,25200.0,16.6916,16.7333,16.6916,16.7167,25200.0
2006-03-09 09:30:00,20.0,20.0,19.98,19.98,26600.0,16.6916,16.6916,16.6749,16.6749,26600.0
2006-03-09 09:35:00,19.98,19.98,19.98,19.98,0.0,16.6749,16.6749,16.6749,16.6749,0.0
2006-03-09 09:40:00,19.98,19.98,19.93,19.94,11000.0,16.6749,16.6749,16.6332,16.6415,11000.0
2006-03-09 09:45:00,19.94,20.05,19.93,20.05,13200.0,16.6415,16.7333,16.6332,16.7333,13200.0
2006-03-09 09:50:00,20.04,20.04,20.04,20.04,200.0,16.725,16.725,16.725,16.725,200.0
2006-03-09 09:55:00,20.03,20.03,20.0,20.03,7800.0,16.7167,16.7167,16.6916,16.7167,7800.0
2006-03-09 10:00:00,20.02,20.02,20.02,20.02,400.0,16.7083,16.7083,16.7083,16.7083,400.0
2006-03-09 10:05:00,20.03,20.03,20.0,20.0,4800.0,16.7167,16.7167,16.6916,16.6916,4800.0
2006-03-09 10:10:00,20.0,20.02,20.0,20.02,5000.0,16.6916,16.7083,16.6916,16.7083,5000.0
2006-03-09 10:15:00,20.02,20.03,19.99,20.0,9800.0,16.7083,16.7167,16.6833,16.6916,9800.0
2006-03-09 10:20:00,20.0,20.02,20.0,20.0,3600.0,16.6916,16.7083,16.6916,16.6916,3600.0
2006-03-09 10:25:00,20.02,20.04,20.0,20.04,5800.0,16.7083,16.725,16.6916,16.725,5800.0
2006-03-09 10:30:00,20.02,20.05,20.0,20.05,8000.0,16.7083,16.7333,16.6916,16.7333,8000.0
2006-03-09 10:35:00,20.05,20.13,20.05,20.13,14200.0,16.7333,16.8001,16.7333,16.8001,14200.0
2006-03-09 10:40:00,20.13,20.14,20.08,20.11,6400.0,16.8001,16.8085,16.7584,16.7834,6400.0
2006-03-09 10:45:00,20.11,20.11,20.06,20.06,3600.0,16.7834,16.7834,16.7417,16.7417,3600.0
2006-03-09 10:50:00,20.07,20.09,20.05,20.09,2600.0,16.75,16.7667,16.7333,16.7667,2600.0
2006-03-09 10:55:00,20.09,20.09,20.08,20.09,3800.0,16.7667,16.7667,16.7584,16.7667,3800.0
2006-03-09 11:00:00,20.07,20.07,20.05,20.05,2400.0,16.75,16.75,16.7333,16.7333,2400.0
2006-03-09 11:05:00,20.07,20.07,20.06,20.07,2200.0,16.75,16.75,16.7417,16.75,2200.0
2006-03-09 11:10:00,20.08,20.1,20.08,20.09,3200.0,16.7584,16.7751,16.7584,16.7667,3200.0
2006-03-09 11:15:00,20.1,20.11,20.09,20.09,3400.0,16.7751,16.7834,16.7667,16.7667,3400.0
2006-03-09 11:20:00,20.09,20.1,20.06,20.07,9600.0,16.7667,16.7751,16.7417,16.75,9600.0
2006-03-09 11:25:00,20.06,20.08,20.06,20.06,10800.0,16.7417,16.7584,16.7417,16.7417,10800.0
2006-03-09 11:30:00,20.06,20.06,20.0,20.01,15200.0,16.7417,16.7417,16.6916,16.7,15200.0
2006-03-09 11:35:00,20.05,20.08,20.04,20.04,2800.0,16.7333,16.7584,16.725,16.725,2800.0
2006-03-09 11:40:00,20.04,20.04,20.04,20.04,1000.0,16.725,16.725,16.725,16.725,1000.0
2006-03-09 11:45:00,20.0,20.03,20.0,20.02,48200.0,16.6916,16.7167,16.6916,16.7083,48200.0
2006-03-09 11:50:00,20.03,20.04,20.0,20.03,4400.0,16.7167,16.725,16.6916,16.7167,4400.0
2006-03-09 11:55:00,20.03,20.04,20.01,20.02,1200.0,16.7167,16.725,16.7,16.7083,1200.0
2006-03-09 12:00:00,20.0,20.0,19.99,19.99,4000.0,16.6916,16.6916,16.6833,16.6833,4000.0
2006-03-09 12:05:00,19.99,19.99,19.94,19.95,4200.0,16.6833,16.6833,16.6415,16.6499,4200.0
2006-03-09 12:10:00,19.93,19.94,19.93,19.94,2600.0,16.6332,16.6415,16.6332,16.6415,2600.0
2006-03-09 12:15:00,19.93,19.98,19.93,19.95,4600.0,16.6332,16.6749,16.6332,16.6499,4600.0
2006-03-09 12:20:00,19.94,19.94,19.93,19.93,600.0,16.6415,16.6415,16.6332,16.6332,600.0
2006-03-09 12:25:00,19.94,19.97,19.94,19.97,6200.0,16.6415,16.6666,16.6415,16.6666,6200.0
2006-03-09 12:30:00,19.95,19.95,19.91,19.91,2800.0,16.6499,16.6499,16.6165,16.6165,2800.0
2006-03-09 12:35:00,19.91,19.91,19.85,19.85,5200.0,16.6165,16.6165,16.5664,16.5664,5200.0
2006-03-09 12:40:00,19.83,19.84,19.8,19.81,4200.0,16.5497,16.5581,16.5247,16.533,4200.0
2006-03-09 12:45:00,19.81,19.84,19.8,19.84,7200.0,16.533,16.5581,16.5247,16.5581,7200.0
2006-03-09 12:50:00,19.84,19.84,19.79,19.79,4000.0,16.5581,16.5581,16.5164,16.5164,4000.0
2006-03-09 12:55:00,19.77,19.85,19.77,19.85,4200.0,16.4997,16.5664,16.4997,16.5664,4200.0
2006-03-09 13:00:00,19.82,19.88,19.82,19.88,11800.0,16.5414,16.5915,16.5414,16.5915,11800.0
2006-03-09 13:05:00,19.88,19.88,19.86,19.86,4200.0,16.5915,16.5915,16.5748,16.5748,4200.0
2006-03-09 13:10:00,19.86,19.86,19.84,19.84,6000.0,16.5748,16.5748,16.5581,16.5581,6000.0
2006-03-09 13:15:00,19.84,19.85,19.8,19.8,4400.0,16.5581,16.5664,16.5247,16.5247,4400.0
2006-03-09 13:20:00,19.8,19.81,19.8,19.81,5200.0,16.5247,16.533,16.5247,16.533,5200.0
2006-03-09 13:25:00,19.81,19.88,19.81,19.82,5400.0,16.533,16.5915,16.533,16.5414,5400.0
2006-03-09 13:30:00,19.84,19.88,19.84,19.87,6800.0,16.5581,16.5915,16.5581,16.5831,6800.0
2006-03-09 13:35:00,19.88,19.88,19.88,19.88,2800.0,16.5915,16.5915,16.5915,16.5915,2800.0
2006-03-09 13:40:00,19.88,19.89,19.88,19.89,4200.0,16.5915,16.5998,16.5915,16.5998,4200.0
2006-03-09 13:45:00,19.93,19.96,19.93,19.95,7600.0,16.6332,16.6582,16.6332,16.6499,7600.0
2006-03-09 13:50:00,19.95,19.95,19.93,19.93,4200.0,16.6499,16.6499,16.6332,16.6332,4200.0
2006-03-09 13:55:00,19.93,20.0,19.93,19.98,5600.0,16.6332,16.6916,16.6332,16.6749,5600.0
2006-03-09 14:00:00,19.98,19.99,19.97,19.99,4200.0,16.6749,16.6833,16.6666,16.6833,4200.0
2006-03-09 14:05:00,20.0,20.0,19.97,19.97,3400.0,16.6916,16.6916,16.6666,16.6666,3400.0
2006-03-09 14:10:00,19.98,20.0,19.96,20.0,6000.0,16.6749,16.6916,16.6582,16.6916,6000.0
2006-03-09 14:15:00,20.0,20.04,20.0,20.03,12200.0,16.6916,16.725,16.6916,16.7167,12200.0
2006-03-09 14:20:00,20.0,20.0,19.99,19.99,1000.0,16.6916,16.6916,16.6833,16.6833,1000.0
2006-03-09 14:25:00,20.0,20.03,20.0,20.01,2600.0,16.6916,16.7167,16.6916,16.7,2600.0
2006-03-09 14:30:00,20.01,20.01,20.0,20.0,1200.0,16.7,16.7,16.6916,16.6916,1200.0
2006-03-09 14:35:00,20.0,20.0,19.97,19.97,3000.0,16.6916,16.6916,16.6666,16.6666,3000.0
2006-03-09 14:40:00,19.97,19.97,19.94,19.97,7000.0,16.6666,16.6666,16.6415,16.6666,7000.0
2006-03-09 14:45:00,19.99,19.99,19.95,19.97,5200.0,16.6833,16.6833,16.6499,16.6666,5200.0
2006-03-09 14:50:00,19.97,19.98,19.93,19.95,8000.0,16.6666,16.6749,16.6332,16.6499,8000.0
2006-03-09 14:55:00,19.95,19.98,19.95,19.98,3400.0,16.6499,16.6749,16.6499,16.6749,3400.0
2006-03-09 15:00:00,19.97,19.97,19.97,19.97,1800.0,16.6666,16.6666,16.6666,16.6666,1800.0
2006-03-09 15:05:00,19.97,19.98,19.97,19.98,13400.0,16.6666,16.6749,16.6666,16.6749,13400.0
2006-03-09 15:10:00,19.96,19.97,19.96,19.97,4200.0,16.6582,16.6666,16.6582,16.6666,4200.0
2006-03-09 15:15:00,19.97,19.97,19.96,19.97,4400.0,16.6666,16.6666,16.6582,16.6666,4400.0
2006-03-09 15:20:00,19.96,19.96,19.92,19.95,10400.0,16.6582,16.6582,16.6248,16.6499,10400.0
2006-03-09 15:25:00,19.93,19.94,19.93,19.94,2200.0,16.6332,16.6415,16.6332,16.6415,2200.0
2006-03-09 15:30:00,19.94,19.95,19.93,19.95,9200.0,16.6415,16.6499,16.6332,16.6499,9200.0
2006-03-09 15:35:00,19.96,19.96,19.96,19.96,4600.0,16.6582,16.6582,16.6582,16.6582,4600.0
2006-03-09 15:40:00,19.96,19.96,19.96,19.96,9400.0,16.6582,16.6582,16.6582,16.6582,9400.0
2006-03-09 15:45:00,19.96,19.96,19.96,19.96,11600.0,16.6582,16.6582,16.6582,16.6582,11600.0
2006-03-09 15:50:00,19.96,19.96,19.96,19.96,15200.0,16.6582,16.6582,16.6582,16.6582,15200.0
2006-03-09 15:55:00,19.96,19.96,19.91,19.91,19000.0,16.6582,16.6582,16.6165,16.6165,19000.0
2006-03-10 09:30:00,19.97,20.11,19.97,20.1,18600.0,16.6666,16.7834,16.6666,16.7751,18600.0
2006-03-10 09:35:00,20.06,20.06,19.98,19.98,3200.0,16.7417,16.7417,16.6749,16.6749,3200.0
2006-03-10 09:40:00,19.96,19.96,19.95,19.96,4200.0,16.6582,16.6582,16.6499,16.6582,4200.0
2006-03-10 09:45:00,19.97,20.08,19.97,20.08,6000.0,16.6666,16.7584,16.6666,16.7584,6000.0
2006-03-10 09:50:00,20.08,20.13,20.08,20.13,2800.0,16.7584,16.8001,16.7584,16.8001,2800.0
2006-03-10 09:55:00,20.1,20.16,20.1,20.16,5200.0,16.7751,16.8251,16.7751,16.8251,5200.0
2006-03-10 10:00:00,20.16,20.16,20.09,20.09,3800.0,16.8251,16.8251,16.7667,16.7667,3800.0
2006-03-10 10:05:00,20.09,20.16,20.09,20.16,2400.0,16.7667,16.8251,16.7667,16.8251,2400.0
2006-03-10 10:10:00,20.15,20.16,20.09,20.09,7000.0,16.8168,16.8251,16.7667,16.7667,7000.0
2006-03-10 10:15:00,20.09,20.15,20.08,20.13,6800.0,16.7667,16.8168,16.7584,16.8001,6800.0
2006-03-10 10:20:00,20.17,20.25,20.17,20.25,4600.0,16.8335,16.9003,16.8335,16.9003,4600.0
2006-03-10 10:25:00,20.22,20.22,20.13,20.18,7800.0,16.8752,16.8752,16.8001,16.8418,7800.0
2006-03-10 10:30:00,20.17,20.21,20.16,20.16,4000.0,16.8335,16.8669,16.8251,16.8251,4000.0
2006-03-10 10:35:00,20.17,20.21,20.15,20.21,7000.0,16.8335,16.8669,16.8168,16.8669,7000.0
2006-03-10 10:40:00,20.24,20.29,20.22,20.24,4800.0,16.8919,16.9336,16.8752,16.8919,4800.0
2006-03-10 10:45:00,20.29,20.3,20.24,20.27,7000.0,16.9336,16.942,16.8919,16.917,7000.0
2006-03-10 10:50:00,20.27,20.29,20.24,20.29,10600.0,16.917,16.9336,16.8919,16.9336,10600.0
2006-03-10 10:55:00,20.29,20.4,20.29,20.39,19000.0,16.9336,17.0254,16.9336,17.0171,19000.0
2006-03-10 11:00:00,20.39,20.39,20.35,20.37,12600.0,17.0171,17.0171,16.9837,17.0004,12600.0
2006-03-10 11:05:00,20.37,20.37,20.36,20.36,4600.0,17.0004,17.0004,16.9921,16.9921,4600.0
2006-03-10 11:10:00,20.36,20.39,20.36,20.39,10200.0,16.9921,17.0171,16.9921,17.0171,10200.0
2006-03-10 11:15:00,20.39,20.4,20.36,20.39,7000.0,17.0171,17.0254,16.9921,17.0171,7000.0
2006-03-10 11:20:00,20.4,20.41,20.35,20.37,18600.0,17.0254,17.0338,16.9837,17.0004,18600.0
2006-03-10 11:25:00,20.39,20.43,20.39,20.43,11400.0,17.0171,17.0505,17.0171,17.0505,11400.0
2006-03-10 11:30:00,20.43,20.43,20.4,20.4,7600.0,17.0505,17.0505,17.0254,17.0254,7600.0
2006-03-10 11:35:00,20.42,20.43,20.42,20.42,4400.0,17.0421,17.0505,17.0421,17.0421,4400.0
2006-03-10 11:40:00,20.41,20.43,20.41,20.43,9400.0,17.0338,17.0505,17.0338,17.0505,9400.0
2006-03-10 11:45:00,20.43,20.49,20.43,20.47,9800.0,17.0505,17.1006,17.0505,17.0839,9800.0
2006-03-10 11:50:00,20.47,20.51,20.46,20.51,5400.0,17.0839,17.1173,17.0755,17.1173,5400.0
2006-03-10 11:55:00,20.51,20.54,20.48,20.53,9200.0,17.1173,17.1423,17.0922,17.1339,9200.0
2006-03-10 12:00:00,20.52,20.55,20.5,20.55,3800.0,17.1256,17.1506,17.1089,17.1506,3800.0
2006-03-10 12:05:00,20.54,20.59,20.5,20.52,8800.0,17.1423,17.184,17.1089,17.1256,8800.0
2006-03-10 12:10:00,20.52,20.52,20.48,20.5,3600.0,17.1256,17.1256,17.0922,17.1089,3600.0
2006-03-10 12:15:00,20.5,20.5,20.49,20.5,4000.0,17.1089,17.1089,17.1006,17.1089,4000.0
2006-03-10 12:20:00,20.5,20.5,20.49,20.49,3000.0,17.1089,17.1089,17.1006,17.1006,3000.0
2006-03-10 12:25:00,20.47,20.53,20.47,20.53,3600.0,17.0839,17.1339,17.0839,17.1339,3600.0
2006-03-10 12:30:00,20.54,20.54,20.51,20.51,6400.0,17.1423,17.1423,17.1173,17.1173,6400.0
2006-03-10 12:35:00,20.5,20.5,20.49,20.49,3800.0,17.1089,17.1089,17.1006,17.1006,3800.0
2006-03-10 12:40:00,20.49,20.5,20.48,20.48,2400.0,17.1006,17.1089,17.0922,17.0922,2400.0
2006-03-10 12:45:00,20.47,20.47,20.47,20.47,1800.0,17.0839,17.0839,17.0839,17.0839,1800.0
2006-03-10 12:50:00,20.43,20.43,20.42,20.43,5600.0,17.0505,17.0505,17.0421,17.0505,5600.0
2006-03-10 12:55:00,20.42,20.43,20.42,20.43,2000.0,17.0421,17.0505,17.0421,17.0505,2000.0
2006-03-10 13:00:00,20.41,20.41,20.41,20.41,1200.0,17.0338,17.0338,17.0338,17.0338,1200.0
2006-03-10 13:05:00,20.42,20.42,20.41,20.41,1000.0,17.0421,17.0421,17.0338,17.0338,1000.0
2006-03-10 13:10:00,20.41,20.41,20.35,20.35,13400.0,17.0338,17.0338,16.9837,16.9837,13400.0
2006-03-10 13:15:00,20.35,20.36,20.31,20.33,6600.0,16.9837,16.9921,16.9503,16.967,6600.0
2006-03-10 13:20:00,20.33,20.33,20.28,20.28,2800.0,16.967,16.967,16.9253,16.9253,2800.0
2006-03-10 13:25:00,20.29,20.31,20.28,20.31,3800.0,16.9336,16.9503,16.9253,16.9503,3800.0
2006-03-10 13:30:00,20.31,20.33,20.29,20.33,5800.0,16.9503,16.967,16.9336,16.967,5800.0
2006-03-10 13:35:00,20.34,20.35,20.34,20.35,2800.0,16.9754,16.9837,16.9754,16.9837,2800.0
2006-03-10 13:40:00,20.35,20.38,20.34,20.34,5200.0,16.9837,17.0088,16.9754,16.9754,5200.0
2006-03-10 13:45:00,20.33,20.36,20.32,20.35,5200.0,16.967,16.9921,16.9587,16.9837,5200.0
2006-03-10 13:50:00,20.36,20.36,20.33,20.36,6200.0,16.9921,16.9921,16.967,16.9921,6200.0
2006-03-10 13:55:00,20.35,20.35,20.35,20.35,1600.0,16.9837,16.9837,16.9837,16.9837,1600.0
2006-03-10 14:00:00,20.35,20.36,20.35,20.35,6800.0,16.9837,16.9921,16.9837,16.9837,6800.0
2006-03-10 14:05:00,20.35,20.38,20.35,20.38,9600.0,16.9837,17.0088,16.9837,17.0088,9600.0
2006-03-10 14:10:00,20.36,20.36,20.32,20.33,3600.0,16.9921,16.9921,16.9587,16.967,3600.0
2006-03-10 14:15:00,20.32,20.34,20.32,20.33,4600.0,16.9587,16.9754,16.9587,16.967,4600.0
2006-03-10 14:20:00,20.33,20.36,20.33,20.33,6800.0,16.967,16.9921,16.967,16.967,6800.0
2006-03-10 14:25:00,20.34,20.36,20.34,20.36,8200.0,16.9754,16.9921,16.9754,16.9921,8200.0
2006-03-10 14:30:00,20.36,20.36,20.35,20.35,2000.0,16.9921,16.9921,16.9837,16.9837,2000.0
2006-03-10 14:35:00,20.35,20.35,20.32,20.34,3600.0,16.9837,16.9837,16.9587,16.9754,3600.0
2006-03-10 14:40:00,20.34,20.34,20.31,20.33,7800.0,16.9754,16.9754,16.9503,16.967,7800.0
2006-03-10 14:45:00,20.33,20.33,20.31,20.31,7800.0,16.967,16.967,16.9503,16.9503,7800.0
2006-03-10 14:50:00,20.31,20.32,20.28,20.28,4400.0,16.9503,16.9587,16.9253,16.9253,4400.0
2006-03-10 14:55:00,20.28,20.28,20.24,20.24,5400.0,16.9253,16.9253,16.8919,16.8919,5400.0
2006-03-10 15:00:00,20.23,20.24,20.23,20.24,600.0,16.8836,16.8919,16.8836,16.8919,600.0
2006-03-10 15:05:00,20.23,20.23,20.18,20.18,5400.0,16.8836,16.8836,16.8418,16.8418,5400.0
2006-03-10 15:10:00,20.18,20.18,20.16,20.16,3800.0,16.8418,16.8418,16.8251,16.8251,3800.0
2006-03-10 15:15:00,20.16,20.16,20.15,20.16,10000.0,16.8251,16.8251,16.8168,16.8251,10000.0
2006-03-10 15:20:00,20.17,20.17,20.15,20.17,13800.0,16.8335,16.8335,16.8168,16.8335,13800.0
2006-03-10 15:25:00,20.16,20.16,20.14,20.14,14000.0,16.8251,16.8251,16.8085,16.8085,14000.0
2006-03-10 15:30:00,20.15,20.17,20.14,20.17,11000.0,16.8168,16.8335,16.8085,16.8335,11000.0
2006-03-10 15:35:00,20.17,20.17,20.14,20.14,15000.0,16.8335,16.8335,16.8085,16.8085,15000.0
2006-03-10 15:40:00,20.15,20.18,20.14,20.18,17400.0,16.8168,16.8418,16.8085,16.8418,17400.0
2006-03-10 15:45:00,20.16,20.21,20.16,20.21,13400.0,16.8251,16.8669,16.8251,16.8669,13400.0
2006-03-10 15:50:00,20.22,20.23,20.22,20.22,18200.0,16.8752,16.8836,16.8752,16.8752,18200.0
2006-03-10 15:55:00,20.22,20.22,20.22,20.22,15400.0,16.8752,16.8752,16.8752,16.8752,15400.0
2006-03-13 09:30:00,20.18,20.3,20.18,20.29,10600.0,16.8418,16.942,16.8418,16.9336,10600.0
2006-03-13 09:35:00,20.24,20.29,20.23,20.24,12200.0,16.8919,16.9336,16.8836,16.8919,12200.0
2006-03-13 09:40:00,20.23,20.23,20.15,20.2,7000.0,16.8836,16.8836,16.8168,16.8585,7000.0
2006-03-13 09:45:00,20.23,20.28,20.22,20.23,7600.0,16.8836,16.9253,16.8752,16.8836,7600.0
2006-03-13 09:50:00,20.2,20.2,20.16,20.18,7600.0,16.8585,16.8585,16.8251,16.8418,7600.0
2006-03-13 09:55:00,20.16,20.18,20.14,20.17,5200.0,16.8251,16.8418,16.8085,16.8335,5200.0
2006-03-13 10:00:00,20.17,20.17,20.14,20.14,6000.0,16.8335,16.8335,16.8085,16.8085,6000.0
2006-03-13 10:05:00,20.12,20.12,20.11,20.12,3800.0,16.7918,16.7918,16.7834,16.7918,3800.0
2006-03-13 10:10:00,20.1,20.13,20.06,20.13,12600.0,16.7751,16.8001,16.7417,16.8001,12600.0
2006-03-13 10:15:00,20.14,20.16,20.14,20.16,4200.0,16.8085,16.8251,16.8085,16.8251,4200.0
2006-03-13 10:20:00,20.15,20.17,20.11,20.17,6800.0,16.8168,16.8335,16.7834,16.8335,6800.0
2006-03-13 10:25:00,20.17,20.17,20.15,20.16,4200.0,16.8335,16.8335,16.8168,16.8251,4200.0
2006-03-13 10:30:00,20.16,20.2,20.16,20.19,5400.0,16.8251,16.8585,16.8251,16.8502,5400.0
2006-03-13 10:35:00,20.18,20.19,20.18,20.18,3200.0,16.8418,16.8502,16.8418,16.8418,3200.0
2006-03-13 10:40:00,20.15,20.16,20.15,20.16,5600.0,16.8168,16.8251,16.8168,16.8251,5600.0
2006-03-13 10:45:00,20.15,20.16,20.13,20.13,6600.0,16.8168,16.8251,16.8001,16.8001,6600.0
2006-03-13 10:50:00,20.13,20.13,20.12,20.13,3400.0,16.8001,16.8001,16.7918,16.8001,3400.0
2006-03-13 10:55:00,20.13,20.13,20.12,20.13,3400.0,16.8001,16.8001,16.7918,16.8001,3400.0
2006-03-13 11:00:00,20.12,20.13,20.12,20.13,4000.0,16.7918,16.8001,16.7918,16.8001,4000.0
2006-03-13 11:05:00,20.12,20.13,20.11,20.11,2800.0,16.7918,16.8001,16.7834,16.7834,2800.0
2006-03-13 11:10:00,20.11,20.14,20.11,20.14,4200.0,16.7834,16.8085,16.7834,16.8085,4200.0
2006-03-13 11:15:00,20.13,20.17,20.13,20.17,2600.0,16.8001,16.8335,16.8001,16.8335,2600.0
2006-03-13 11:20:00,20.16,20.22,20.16,20.22,11600.0,16.8251,16.8752,16.8251,16.8752,11600.0
2006-03-13 11:25:00,20.23,20.25,20.23,20.24,7800.0,16.8836,16.9003,16.8836,16.8919,7800.0
2006-03-13 11:30:00,20.25,20.29,20.24,20.29,8800.0,16.9003,16.9336,16.8919,16.9336,8800.0
2006-03-13 11:35:00,20.28,20.28,20.28,20.28,2000.0,16.9253,16.9253,16.9253,16.9253,2000.0
2006-03-13 11:40:00,20.28,20.28,20.25,20.27,4200.0,16.9253,16.9253,16.9003,16.917,4200.0
2006-03-13 11:45:00,20.25,20.25,20.25,20.25,1200.0,16.9003,16.9003,16.9003,16.9003,1200.0
2006-03-13 11:50:00,20.24,20.25,20.24,20.25,3800.0,16.8919,16.9003,16.8919,16.9003,3800.0
2006-03-13 11:55:00,20.25,20.25,20.25,20.25,3200.0,16.9003,16.9003,16.9003,16.9003,3200.0
2006-03-13 12:00:00,20.25,20.25,20.25,20.25,107400.0,16.9003,16.9003,16.9003,16.9003,107400.0
2006-03-13 12:05:00,20.25,20.26,20.25,20.26,4600.0,16.9003,16.9086,16.9003,16.9086,4600.0
2006-03-13 12:10:00,20.25,20.28,20.25,20.26,29400.0,16.9003,16.9253,16.9003,16.9086,29400.0
2006-03-13 12:15:00,20.25,20.25,20.24,20.24,2600.0,16.9003,16.9003,16.8919,16.8919,2600.0
2006-03-13 12:20:00,20.24,20.25,20.24,20.25,3400.0,16.8919,16.9003,16.8919,16.9003,3400.0
2006-03-13 12:25:00,20.26,20.29,20.26,20.27,6400.0,16.9086,16.9336,16.9086,16.917,6400.0
2006-03-13 12:30:00,20.27,20.27,20.25,20.25,3600.0,16.917,16.917,16.9003,16.9003,3600.0
2006-03-13 12:35:00,20.25,20.25,20.23,20.24,1600.0,16.9003,16.9003,16.8836,16.8919,1600.0
2006-03-13 12:40:00,20.23,20.23,20.22,20.22,1600.0,16.8836,16.8836,16.8752,16.8752,1600.0
2006-03-13 12:45:00,20.22,20.23,20.21,20.22,1200.0,16.8752,16.8836,16.8669,16.8752,1200.0
2006-03-13 12:50:00,20.2,20.2,20.16,20.16,1000.0,16.8585,16.8585,16.8251,16.8251,1000.0
2006-03-13 12:55:00,20.15,20.16,20.14,20.16,4200.0,16.8168,16.8251,16.8085,16.8251,4200.0
2006-03-13 13:00:00,20.18,20.18,20.17,20.17,2600.0,16.8418,16.8418,16.8335,16.8335,2600.0
2006-03-13 13:05:00,20.16,20.17,20.16,20.17,1800.0,16.8251,16.8335,16.8251,16.8335,1800.0
2006-03-13 13:10:00,20.16,20.16,20.16,20.16,1200.0,16.8251,16.8251,16.8251,16.8251,1200.0
2006-03-13 13:15:00,20.16,20.19,20.16,20.18,8000.0,16.8251,16.8502,16.8251,16.8418,8000.0
2006-03-13 13:20:00,20.18,20.18,20.18,20.18,1800.0,16.8418,16.8418,16.8418,16.8418,1800.0
2006-03-13 13:25:00,20.18,20.21,20.18,20.21,1400.0,16.8418,16.8669,16.8418,16.8669,1400.0
2006-03-13 13:30:00,20.2,20.2,20.2,20.2,1200.0,16.8585,16.8585,16.8585,16.8585,1200.0
2006-03-13 13:35:00,20.18,20.18,20.18,20.18,600.0,16.8418,16.8418,16.8418,16.8418,600.0
2006-03-13 13:40:00,20.17,20.21,20.17,20.21,3200.0,16.8335,16.8669,16.8335,16.8669,3200.0
2006-03-13 13:45:00,20.21,20.21,20.2,20.2,1200.0,16.8669,16.8669,16.8585,16.8585,1200.0
2006-03-13 13:50:00,20.2,20.21,20.2,20.21,1200.0,16.8585,16.8669,16.8585,16.8669,1200.0
2006-03-13 13:55:00,20.2,20.2,20.16,20.16,1800.0,16.8585,16.8585,16.8251,16.8251,1800.0
2006-03-13 14:00:00,20.16,20.17,20.15,20.15,1400.0,16.8251,16.8335,16.8168,16.8168,1400.0
2006-03-13 14:05:00,20.16,20.16,20.13,20.13,6600.0,16.8251,16.8251,16.8001,16.8001,6600.0
2006-03-13 14:10:00,20.13,20.13,20.11,20.11,3000.0,16.8001,16.8001,16.7834,16.7834,3000.0
2006-03-13 14:15:00,20.11,20.11,20.11,20.11,600.0,16.7834,16.7834,16.7834,16.7834,600.0
2006-03-13 14:20:00,20.11,20.11,20.06,20.06,3600.0,16.7834,16.7834,16.7417,16.7417,3600.0
2006-03-13 14:25:00,20.06,20.07,20.03,20.03,7800.0,16.7417,16.75,16.7167,16.7167,7800.0
2006-03-13 14:30:00,20.03,20.11,20.03,20.11,10600.0,16.7167,16.7834,16.7167,16.7834,10600.0
2006-03-13 14:35:00,20.12,20.12,20.11,20.11,51000.0,16.7918,16.7918,16.7834,16.7834,51000.0
2006-03-13 14:40:00,20.11,20.11,20.1,20.11,4200.0,16.7834,16.7834,16.7751,16.7834,4200.0
2006-03-13 14:45:00,20.11,20.13,20.09,20.11,2400.0,16.7834,16.8001,16.7667,16.7834,2400.0
2006-03-13 14:50:00,20.1,20.1,20.08,20.09,2400.0,16.7751,16.7751,16.7584,16.7667,2400.0
2006-03-13 14:55:00,20.09,20.11,20.08,20.08,3600.0,16.7667,16.7834,16.7584,16.7584,3600.0
2006-03-13 15:00:00,20.09,20.1,20.08,20.09,3000.0,16.7667,16.7751,16.7584,16.7667,3000.0
2006-03-13 15:05:00,20.09,20.09,20.08,20.08,2000.0,16.7667,16.7667,16.7584,16.7584,2000.0
2006-03-13 15:10:00,20.08,20.1,20.08,20.1,3200.0,16.7584,16.7751,16.7584,16.7751,3200.0
2006-03-13 15:15:00,20.09,20.09,20.08,20.09,2000.0,16.7667,16.7667,16.7584,16.7667,2000.0
2006-03-13 15:20:00,20.09,20.09,20.05,20.05,3000.0,16.7667,16.7667,16.7333,16.7333,3000.0
2006-03-13 15:25:00,20.04,20.08,20.04,20.08,5800.0,16.725,16.7584,16.725,16.7584,5800.0
2006-03-13 15:30:00,20.08,20.08,20.05,20.05,4200.0,16.7584,16.7584,16.7333,16.7333,4200.0
2006-03-13 15:35:00,20.06,20.06,20.04,20.04,5600.0,16.7417,16.7417,16.725,16.725,5600.0
2006-03-13 15:40:00,20.05,20.05,20.03,20.05,7800.0,16.7333,16.7333,16.7167,16.7333,7800.0
2006-03-13 15:45:00,20.05,20.1,20.05,20.05,3000.0,16.7333,16.7751,16.7333,16.7333,3000.0
2006-03-13 15:50:00,20.04,20.06,20.03,20.06,9200.0,16.725,16.7417,16.7167,16.7417,9200.0
2006-03-13 15:55:00,20.06,20.11,20.04,20.04,115000.0,16.7417,16.7834,16.725,16.725,115000.0
2006-03-14 09:30:00,20.03,20.03,20.0,20.01,5400.0,16.7167,16.7167,16.6916,16.7,5400.0
2006-03-14 09:35:00,20.01,20.01,20.0,20.01,5800.0,16.7,16.7,16.6916,16.7,5800.0
2006-03-14 09:40:00,20.02,20.02,20.0,20.0,2200.0,16.7083,16.7083,16.6916,16.6916,2200.0
2006-03-14 09:45:00,19.99,20.04,19.97,20.04,7000.0,16.6833,16.725,16.6666,16.725,7000.0
2006-03-14 09:50:00,20.05,20.11,20.05,20.11,4800.0,16.7333,16.7834,16.7333,16.7834,4800.0
2006-03-14 09:55:00,20.11,20.11,20.01,20.03,5200.0,16.7834,16.7834,16.7,16.7167,5200.0
2006-03-14 10:00:00,20.01,20.02,19.92,19.95,11800.0,16.7,16.7083,16.6248,16.6499,11800.0
2006-03-14 10:05:00,19.91,19.95,19.91,19.92,5000.0,16.6165,16.6499,16.6165,16.6248,5000.0
2006-03-14 10:10:00,19.91,19.91,19.91,19.91,7400.0,16.6165,16.6165,16.6165,16.6165,7400.0
2006-03-14 10:15:00,19.91,19.91,19.89,19.9,24600.0,16.6165,16.6165,16.5998,16.6082,24600.0
2006-03-14 10:20:00,19.89,19.91,19.88,19.91,11800.0,16.5998,16.6165,16.5915,16.6165,11800.0
2006-03-14 10:25:00,19.89,19.9,19.88,19.9,5800.0,16.5998,16.6082,16.5915,16.6082,5800.0
2006-03-14 10:30:00,19.9,19.9,19.9,19.9,1200.0,16.6082,16.6082,16.6082,16.6082,1200.0
2006-03-14 10:35:00,19.9,19.9,19.88,19.88,4000.0,16.6082,16.6082,16.5915,16.5915,4000.0
2006-03-14 10:40:00,19.86,19.86,19.78,19.78,17400.0,16.5748,16.5748,16.508,16.508,17400.0
2006-03-14 10:45:00,19.78,19.79,19.77,19.77,9800.0,16.508,16.5164,16.4997,16.4997,9800.0
2006-03-14 10:50:00,19.78,19.82,19.75,19.82,4800.0,16.508,16.5414,16.483,16.5414,4800.0
2006-03-14 10:55:00,19.82,19.86,19.82,19.85,4400.0,16.5414,16.5748,16.5414,16.5664,4400.0
2006-03-14 11:00:00,19.85,19.85,19.81,19.81,4000.0,16.5664,16.5664,16.533,16.533,4000.0
2006-03-14 11:05:00,19.82,19.83,19.81,19.83,4400.0,16.5414,16.5497,16.533,16.5497,4400.0
2006-03-14 11:10:00,19.83,19.84,19.83,19.84,4000.0,16.5497,16.5581,16.5497,16.5581,4000.0
2006-03-14 11:15:00,19.85,19.85,19.85,19.85,1800.0,16.5664,16.5664,16.5664,16.5664,1800.0
2006-03-14 11:20:00,19.85,19.88,19.85,19.88,2800.0,16.5664,16.5915,16.5664,16.5915,2800.0
2006-03-14 11:25:00,19.89,19.94,19.89,19.93,2000.0,16.5998,16.6415,16.5998,16.6332,2000.0
2006-03-14 11:30:00,19.93,19.93,19.92,19.92,6600.0,16.6332,16.6332,16.6248,16.6248,6600.0
2006-03-14 11:35:00,19.92,19.95,19.91,19.95,9000.0,16.6248,16.6499,16.6165,16.6499,9000.0
2006-03-14 11:40:00,19.95,19.99,19.95,19.98,8000.0,16.6499,16.6833,16.6499,16.6749,8000.0
2006-03-14 11:45:00,19.98,19.99,19.98,19.99,6400.0,16.6749,16.6833,16.6749,16.6833,6400.0
2006-03-14 11:50:00,19.99,19.99,19.93,19.93,8800.0,16.6833,16.6833,16.6332,16.6332,8800.0
2006-03-14 11:55:00,19.93,19.93,19.9,19.9,2800.0,16.6332,16.6332,16.6082,16.6082,2800.0
2006-03-14 12:00:00,19.9,19.91,19.9,19.9,3800.0,16.6082,16.6165,16.6082,16.6082,3800.0
2006-03-14 12:05:00,19.91,19.91,19.9,19.9,15400.0,16.6165,16.6165,16.6082,16.6082,15400.0
2006-03-14 12:10:00,19.9,19.91,19.9,19.91,1200.0,16.6082,16.6165,16.6082,16.6165,1200.0
2006-03-14 12:15:00,19.91,19.91,19.91,19.91,7000.0,16.6165,16.6165,16.6165,16.6165,7000.0
2006-03-14 12:20:00,19.91,19.93,19.91,19.93,11400.0,16.6165,16.6332,16.6165,16.6332,11400.0
2006-03-14 12:25:00,19.92,19.92,19.92,19.92,1600.0,16.6248,16.6248,16.6248,16.6248,1600.0
2006-03-14 12:30:00,19.92,19.93,19.89,19.89,14400.0,16.6248,16.6332,16.5998,16.5998,14400.0
2006-03-14 12:35:00,19.89,19.89,19.88,19.88,1600.0,16.5998,16.5998,16.5915,16.5915,1600.0
2006-03-14 12:40:00,19.88,19.88,19.86,19.86,1600.0,16.5915,16.5915,16.5748,16.5748,1600.0
2006-03-14 12:45:00,19.86,19.86,19.86,19.86,1000.0,16.5748,16.5748,16.5748,16.5748,1000.0
2006-03-14 12:50:00,19.86,19.86,19.85,19.85,3800.0,16.5748,16.5748,16.5664,16.5664,3800.0
2006-03-14 12:55:00,19.85,19.85,19.85,19.85,1600.0,16.5664,16.5664,16.5664,16.5664,1600.0
2006-03-14 13:00:00,19.85,19.85,19.85,19.85,2400.0,16.5664,16.5664,16.5664,16.5664,2400.0
2006-03-14 13:05:00,19.85,19.85,19.85,19.85,7800.0,16.5664,16.5664,16.5664,16.5664,7800.0
2006-03-14 13:10:00,19.85,19.86,19.85,19.86,7600.0,16.5664,16.5748,16.5664,16.5748,7600.0
2006-03-14 13:15:00,19.86,19.86,19.85,19.86,4800.0,16.5748,16.5748,16.5664,16.5748,4800.0
2006-03-14 13:20:00,19.86,19.86,19.82,19.83,7200.0,16.5748,16.5748,16.5414,16.5497,7200.0
2006-03-14 13:25:00,19.82,19.84,19.8,19.83,16000.0,16.5414,16.5581,16.5247,16.5497,16000.0
2006-03-14 13:30:00,19.81,19.81,19.8,19.81,1400.0,16.533,16.533,16.5247,16.533,1400.0
2006-03-14 13:35:00,19.81,19.81,19.8,19.81,7800.0,16.533,16.533,16.5247,16.533,7800.0
2006-03-14 13:40:00,19.81,19.82,19.81,19.81,4800.0,16.533,16.5414,16.533,16.533,4800.0
2006-03-14 13:45:00,19.81,19.81,19.79,19.8,8000.0,16.533,16.533,16.5164,16.5247,8000.0
2006-03-14 13:50:00,19.8,19.86,19.8,19.86,14800.0,16.5247,16.5748,16.5247,16.5748,14800.0
2006-03-14 13:55:00,19.86,19.86,19.85,19.85,3200.0,16.5748,16.5748,16.5664,16.5664,3200.0
2006-03-14 14:00:00,19.84,19.86,19.84,19.84,2800.0,16.5581,16.5748,16.5581,16.5581,2800.0
2006-03-14 14:05:00,19.85,19.86,19.84,19.86,7400.0,16.5664,16.5748,16.5581,16.5748,7400.0
2006-03-14 14:10:00,19.86,19.87,19.86,19.86,6200.0,16.5748,16.5831,16.5748,16.5748,6200.0
2006-03-14 14:15:00,19.86,19.92,19.86,19.91,9400.0,16.5748,16.6248,16.5748,16.6165,9400.0
2006-03-14 14:20:00,19.91,19.98,19.91,19.98,10400.0,16.6165,16.6749,16.6165,16.6749,10400.0
2006-03-14 14:25:00,19.97,19.97,19.9,19.9,10000.0,16.6666,16.6666,16.6082,16.6082,10000.0
2006-03-14 14:30:00,19.91,19.91,19.86,19.86,4200.0,16.6165,16.6165,16.5748,16.5748,4200.0
2006-03-14 14:35:00,19.87,19.88,19.87,19.88,4400.0,16.5831,16.5915,16.5831,16.5915,4400.0
2006-03-14 14:40:00,19.88,19.9,19.88,19.9,6200.0,16.5915,16.6082,16.5915,16.6082,6200.0
2006-03-14 14:45:00,19.9,19.9,19.89,19.9,6600.0,16.6082,16.6082,16.5998,16.6082,6600.0
2006-03-14 14:50:00,19.9,19.9,19.89,19.9,4000.0,16.6082,16.6082,16.5998,16.6082,4000.0
2006-03-14 14:55:00,19.89,19.89,19.84,19.85,7000.0,16.5998,16.5998,16.5581,16.5664,7000.0
2006-03-14 15:00:00,19.85,19.93,19.85,19.87,19800.0,16.5664,16.6332,16.5664,16.5831,19800.0
2006-03-14 15:05:00,19.86,19.87,19.81,19.85,15200.0,16.5748,16.5831,16.533,16.5664,15200.0
2006-03-14 15:10:00,19.86,19.88,19.86,19.86,8400.0,16.5748,16.5915,16.5748,16.5748,8400.0
2006-03-14 15:15:00,19.86,19.87,19.85,19.87,7600.0,16.5748,16.5831,16.5664,16.5831,7600.0
2006-03-14 15:20:00,19.88,19.9,19.88,19.88,6200.0,16.5915,16.6082,16.5915,16.5915,6200.0
2006-03-14 15:25:00,19.88,19.88,19.88,19.88,58400.0,16.5915,16.5915,16.5915,16.5915,58400.0
2006-03-14 15:30:00,19.88,19.89,19.88,19.89,8200.0,16.5915,16.5998,16.5915,16.5998,8200.0
2006-03-14 15:35:00,19.89,19.89,19.85,19.86,17800.0,16.5998,16.5998,16.5664,16.5748,17800.0
2006-03-14 15:40:00,19.86,19.86,19.85,19.85,8800.0,16.5748,16.5748,16.5664,16.5664,8800.0
2006-03-14 15:45:00,19.85,19.85,19.84,19.84,10000.0,16.5664,16.5664,16.5581,16.5581,10000.0
2006-03-14 15:50:00,19.84,19.84,19.8,19.8,44400.0,16.5581,16.5581,16.5247,16.5247,44400.0
2006-03-14 15:55:00,19.8,19.8,19.78,19.78,75200.0,16.5247,16.5247,16.508,16.508,75200.0
2006-03-15 09:30:00,19.89,19.96,19.86,19.87,131200.0,16.5998,16.6582,16.5748,16.5831,131200.0
2006-03-15 09:35:00,19.87,19.87,19.84,19.85,14000.0,16.5831,16.5831,16.5581,16.5664,14000.0
2006-03-15 09:40:00,19.85,19.85,19.83,19.84,15800.0,16.5664,16.5664,16.5497,16.5581,15800.0
2006-03-15 09:45:00,19.84,19.84,19.81,19.81,15400.0,16.5581,16.5581,16.533,16.533,15400.0
2006-03-15 09:50:00,19.81,19.81,19.78,19.78,7400.0,16.533,16.533,16.508,16.508,7400.0
2006-03-15 09:55:00,19.78,19.85,19.78,19.85,60600.0,16.508,16.5664,16.508,16.5664,60600.0
2006-03-15 10:00:00,19.9,19.9,19.86,19.89,12000.0,16.6082,16.6082,16.5748,16.5998,12000.0
2006-03-15 10:05:00,19.89,19.89,19.84,19.88,36400.0,16.5998,16.5998,16.5581,16.5915,36400.0
2006-03-15 10:10:00,19.88,19.88,19.85,19.85,13400.0,16.5915,16.5915,16.5664,16.5664,13400.0
2006-03-15 10:15:00,19.85,19.85,19.85,19.85,8200.0,16.5664,16.5664,16.5664,16.5664,8200.0
2006-03-15 10:20:00,19.85,19.85,19.79,19.79,14600.0,16.5664,16.5664,16.5164,16.5164,14600.0
2006-03-15 10:25:00,19.79,19.79,19.78,19.79,70800.0,16.5164,16.5164,16.508,16.5164,70800.0
2006-03-15 10:30:00,19.8,19.84,19.8,19.84,12000.0,16.5247,16.5581,16.5247,16.5581,12000.0
2006-03-15 10:35:00,19.84,19.88,19.84,19.86,10800.0,16.5581,16.5915,16.5581,16.5748,10800.0
2006-03-15 10:40:00,19.86,19.88,19.83,19.85,8600.0,16.5748,16.5915,16.5497,16.5664,8600.0
2006-03-15 10:45:00,19.86,19.87,19.86,19.86,3800.0,16.5748,16.5831,16.5748,16.5748,3800.0
2006-03-15 10:50:00,19.86,19.86,19.86,19.86,4600.0,16.5748,16.5748,16.5748,16.5748,4600.0
2006-03-15 10:55:00,19.86,19.87,19.84,19.85,19400.0,16.5748,16.5831,16.5581,16.5664,19400.0
2006-03-15 11:00:00,19.85,19.86,19.82,19.84,13000.0,16.5664,16.5748,16.5414,16.5581,13000.0
2006-03-15 11:05:00,19.84,19.84,19.83,19.83,10600.0,16.5581,16.5581,16.5497,16.5497,10600.0
2006-03-15 11:10:00,19.82,19.83,19.82,19.82,31000.0,16.5414,16.5497,16.5414,16.5414,31000.0
2006-03-15 11:15:00,19.82,19.82,19.8,19.8,31000.0,16.5414,16.5414,16.5247,16.5247,31000.0
2006-03-15 11:20:00,19.8,19.8,19.79,19.79,9600.0,16.5247,16.5247,16.5164,16.5164,9600.0
2006-03-15 11:25:00,19.78,19.81,19.77,19.81,27400.0,16.508,16.533,16.4997,16.533,27400.0
2006-03-15 11:30:00,19.81,19.87,19.81,19.86,6800.0,16.533,16.5831,16.533,16.5748,6800.0
2006-03-15 11:35:00,19.86,19.89,19.86,19.89,10400.0,16.5748,16.5998,16.5748,16.5998,10400.0
2006-03-15 11:40:00,19.9,19.9,19.88,19.9,11200.0,16.6082,16.6082,16.5915,16.6082,11200.0
2006-03-15 11:45:00,19.9,19.9,19.89,19.9,11800.0,16.6082,16.6082,16.5998,16.6082,11800.0
2006-03-15 11:50:00,19.9,19.92,19.9,19.9,72600.0,16.6082,16.6248,16.6082,16.6082,72600.0
2006-03-15 11:55:00,19.91,19.93,19.88,19.9,17000.0,16.6165,16.6332,16.5915,16.6082,17000.0
2006-03-15 12:00:00,19.89,19.9,19.88,19.89,85000.0,16.5998,16.6082,16.5915,16.5998,85000.0
2006-03-15 12:05:00,19.89,19.9,19.89,19.9,5200.0,16.5998,16.6082,16.5998,16.6082,5200.0
2006-03-15 12:10:00,19.9,19.93,19.89,19.92,44800.0,16.6082,16.6332,16.5998,16.6248,44800.0
2006-03-15 12:15:00,19.93,19.96,19.9,19.9,46400.0,16.6332,16.6582,16.6082,16.6082,46400.0
2006-03-15 12:20:00,19.9,19.91,19.88,19.88,15400.0,16.6082,16.6165,16.5915,16.5915,15400.0
2006-03-15 12:25:00,19.87,19.9,19.87,19.9,4000.0,16.5831,16.6082,16.5831,16.6082,4000.0
2006-03-15 12:30:00,19.89,19.89,19.85,19.87,4200.0,16.5998,16.5998,16.5664,16.5831,4200.0
2006-03-15 12:35:00,19.88,19.88,19.87,19.88,3400.0,16.5915,16.5915,16.5831,16.5915,3400.0
2006-03-15 12:40:00,19.86,19.89,19.86,19.89,1600.0,16.5748,16.5998,16.5748,16.5998,1600.0
2006-03-15 12:45:00,19.88,19.95,19.88,19.9,31400.0,16.5915,16.6499,16.5915,16.6082,31400.0
2006-03-15 12:50:00,19.9,19.9,19.88,19.88,3800.0,16.6082,16.6082,16.5915,16.5915,3800.0
2006-03-15 12:55:00,19.89,19.9,19.89,19.9,11200.0,16.5998,16.6082,16.5998,16.6082,11200.0
2006-03-15 13:00:00,19.9,19.9,19.85,19.88,17600.0,16.6082,16.6082,16.5664,16.5915,17600.0
2006-03-15 13:05:00,19.88,19.9,19.88,19.9,4600.0,16.5915,16.6082,16.5915,16.6082,4600.0
2006-03-15 13:10:00,19.9,19.9,19.89,19.89,17800.0,16.6082,16.6082,16.5998,16.5998,17800.0
2006-03-15 13:15:00,19.88,19.9,19.88,19.9,59000.0,16.5915,16.6082,16.5915,16.6082,59000.0
2006-03-15 13:20:00,19.9,19.97,19.9,19.97,16200.0,16.6082,16.6666,16.6082,16.6666,16200.0
2006-03-15 13:25:00,19.97,20.1,19.97,20.03,35000.0,16.6666,16.7751,16.6666,16.7167,35000.0
2006-03-15 13:30:00,20.03,20.07,20.0,20.03,15800.0,16.7167,16.75,16.6916,16.7167,15800.0
2006-03-15 13:35:00,20.03,20.05,20.02,20.02,9000.0,16.7167,16.7333,16.7083,16.7083,9000.0
2006-03-15 13:40:00,20.01,20.02,20.0,20.0,8400.0,16.7,16.7083,16.6916,16.6916,8400.0
2006-03-15 13:45:00,20.0,20.0,19.99,19.99,3400.0,16.6916,16.6916,16.6833,16.6833,3400.0
2006-03-15 13:50:00,20.0,20.0,19.99,20.0,7600.0,16.6916,16.6916,16.6833,16.6916,7600.0
2006-03-15 13:55:00,20.0,20.0,19.96,19.96,9200.0,16.6916,16.6916,16.6582,16.6582,9200.0
2006-03-15 14:00:00,19.98,20.0,19.98,20.0,3600.0,16.6749,16.6916,16.6749,16.6916,3600.0
2006-03-15 14:05:00,20.0,20.0,19.99,19.99,12200.0,16.6916,16.6916,16.6833,16.6833,12200.0
2006-03-15 14:10:00,19.98,20.0,19.98,20.0,15600.0,16.6749,16.6916,16.6749,16.6916,15600.0
2006-03-15 14:15:00,19.99,19.99,19.98,19.98,11400.0,16.6833,16.6833,16.6749,16.6749,11400.0
2006-03-15 14:20:00,19.98,19.99,19.98,19.99,13600.0,16.6749,16.6833,16.6749,16.6833,13600.0
2006-03-15 14:25:00,19.99,19.99,19.93,19.94,64000.0,16.6833,16.6833,16.6332,16.6415,64000.0
2006-03-15 14:30:00,19.93,19.95,19.9,19.93,19600.0,16.6332,16.6499,16.6082,16.6332,19600.0
2006-03-15 14:35:00,19.92,19.92,19.88,19.92,11000.0,16.6248,16.6248,16.5915,16.6248,11000.0
2006-03-15 14:40:00,19.95,19.95,19.93,19.93,1800.0,16.6499,16.6499,16.6332,16.6332,1800.0
2006-03-15 14:45:00,19.95,19.96,19.95,19.96,6800.0,16.6499,16.6582,16.6499,16.6582,6800.0
2006-03-15 14:50:00,19.97,19.97,19.97,19.97,3600.0,16.6666,16.6666,16.6666,16.6666,3600.0
2006-03-15 14:55:00,19.99,19.99,19.97,19.97,1800.0,16.6833,16.6833,16.6666,16.6666,1800.0
2006-03-15 15:00:00,19.99,19.99,19.95,19.95,11000.0,16.6833,16.6833,16.6499,16.6499,11000.0
2006-03-15 15:05:00,19.94,19.95,19.94,19.95,3200.0,16.6415,16.6499,16.6415,16.6499,3200.0
2006-03-15 15:10:00,19.95,19.96,19.95,19.95,12400.0,16.6499,16.6582,16.6499,16.6499,12400.0
2006-03-15 15:15:00,19.96,19.98,19.96,19.96,7000.0,16.6582,16.6749,16.6582,16.6582,7000.0
2006-03-15 15:20:00,19.98,20.02,19.97,19.97,6600.0,16.6749,16.7083,16.6666,16.6666,6600.0
2006-03-15 15:25:00,19.95,19.98,19.94,19.98,22800.0,16.6499,16.6749,16.6415,16.6749,22800.0
2006-03-15 15:30:00,19.98,19.98,19.95,19.96,32200.0,16.6749,16.6749,16.6499,16.6582,32200.0
2006-03-15 15:35:00,19.95,19.96,19.93,19.93,22800.0,16.6499,16.6582,16.6332,16.6332,22800.0
2006-03-15 15:40:00,19.95,19.95,19.94,19.95,7000.0,16.6499,16.6499,16.6415,16.6499,7000.0
2006-03-15 15:45:00,19.96,20.0,19.96,19.96,19800.0,16.6582,16.6916,16.6582,16.6582,19800.0
2006-03-15 15:50:00,19.96,19.98,19.93,19.93,17600.0,16.6582,16.6749,16.6332,16.6332,17600.0
2006-03-15 15:55:00,19.93,19.94,19.9,19.93,44000.0,16.6332,16.6415,16.6082,16.6332,44000.0
2006-03-16 09:30:00,20.11,20.17,20.11,20.17,20800.0,16.7834,16.8335,16.7834,16.8335,20800.0
2006-03-16 09:35:00,20.16,20.17,20.08,20.15,15400.0,16.8251,16.8335,16.7584,16.8168,15400.0
2006-03-16 09:40:00,20.16,20.16,20.15,20.15,7800.0,16.8251,16.8251,16.8168,16.8168,7800.0
2006-03-16 09:45:00,20.15,20.15,20.15,20.15,4200.0,16.8168,16.8168,16.8168,16.8168,4200.0
2006-03-16 09:50:00,20.15,20.15,20.14,20.15,18200.0,16.8168,16.8168,16.8085,16.8168,18200.0
2006-03-16 09:55:00,20.15,20.15,20.15,20.15,9000.0,16.8168,16.8168,16.8168,16.8168,9000.0
2006-03-16 10:00:00,20.15,20.15,20.13,20.14,25000.0,16.8168,16.8168,16.8001,16.8085,25000.0
2006-03-16 10:05:00,20.15,20.15,20.14,20.15,15400.0,16.8168,16.8168,16.8085,16.8168,15400.0
2006-03-16 10:10:00,20.15,20.15,20.14,20.14,37600.0,16.8168,16.8168,16.8085,16.8085,37600.0
2006-03-16 10:15:00,20.14,20.15,20.14,20.14,5800.0,16.8085,16.8168,16.8085,16.8085,5800.0
2006-03-16 10:20:00,20.15,20.2,20.14,20.2,32200.0,16.8168,16.8585,16.8085,16.8585,32200.0
2006-03-16 10:25:00,20.2,20.31,20.2,20.31,23800.0,16.8585,16.9503,16.8585,16.9503,23800.0
2006-03-16 10:30:00,20.3,20.33,20.3,20.31,12400.0,16.942,16.967,16.942,16.9503,12400.0
2006-03-16 10:35:00,20.34,20.34,20.3,20.3,5400.0,16.9754,16.9754,16.942,16.942,5400.0
2006-03-16 10:40:00,20.32,20.33,20.3,20.3,5200.0,16.9587,16.967,16.942,16.942,5200.0
2006-03-16 10:45:00,20.32,20.33,20.31,20.33,3600.0,16.9587,16.967,16.9503,16.967,3600.0
2006-03-16 10:50:00,20.32,20.32,20.28,20.29,8400.0,16.9587,16.9587,16.9253,16.9336,8400.0
2006-03-16 10:55:00,20.29,20.32,20.29,20.32,6800.0,16.9336,16.9587,16.9336,16.9587,6800.0
2006-03-16 11:00:00,20.33,20.33,20.31,20.32,12000.0,16.967,16.967,16.9503,16.9587,12000.0
2006-03-16 11:05:00,20.32,20.32,20.31,20.31,5400.0,16.9587,16.9587,16.9503,16.9503,5400.0
2006-03-16 11:10:00,20.31,20.34,20.3,20.34,5800.0,16.9503,16.9754,16.942,16.9754,5800.0
2006-03-16 11:15:00,20.35,20.36,20.35,20.36,7400.0,16.9837,16.9921,16.9837,16.9921,7400.0
2006-03-16 11:20:00,20.35,20.37,20.33,20.34,6000.0,16.9837,17.0004,16.967,16.9754,6000.0
2006-03-16 11:25:00,20.35,20.35,20.32,20.34,5000.0,16.9837,16.9837,16.9587,16.9754,5000.0
2006-03-16 11:30:00,20.34,20.41,20.34,20.41,11800.0,16.9754,17.0338,16.9754,17.0338,11800.0
2006-03-16 11:35:00,20.4,20.42,20.39,20.4,15400.0,17.0254,17.0421,17.0171,17.0254,15400.0
2006-03-16 11:40:00,20.4,20.43,20.4,20.43,13800.0,17.0254,17.0505,17.0254,17.0505,13800.0
2006-03-16 11:45:00,20.43,20.45,20.43,20.43,7800.0,17.0505,17.0672,17.0505,17.0505,7800.0
2006-03-16 11:50:00,20.43,20.45,20.42,20.42,7800.0,17.0505,17.0672,17.0421,17.0421,7800.0
2006-03-16 11:55:00,20.42,20.42,20.4,20.4,11200.0,17.0421,17.0421,17.0254,17.0254,11200.0
2006-03-16 12:00:00,20.4,20.43,20.4,20.43,13400.0,17.0254,17.0505,17.0254,17.0505,13400.0
2006-03-16 12:05:00,20.43,20.44,20.43,20.43,4400.0,17.0505,17.0588,17.0505,17.0505,4400.0
2006-03-16 12:10:00,20.45,20.45,20.43,20.43,8600.0,17.0672,17.0672,17.0505,17.0505,8600.0
2006-03-16 12:15:00,20.44,20.44,20.44,20.44,600.0,17.0588,17.0588,17.0588,17.0588,600.0
2006-03-16 12:20:00,20.45,20.47,20.43,20.47,15000.0,17.0672,17.0839,17.0505,17.0839,15000.0
2006-03-16 12:25:00,20.47,20.49,20.47,20.48,4200.0,17.0839,17.1006,17.0839,17.0922,4200.0
2006-03-16 12:30:00,20.47,20.47,20.47,20.47,1800.0,17.0839,17.0839,17.0839,17.0839,1800.0
2006-03-16 12:35:00,20.47,20.47,20.4,20.4,9400.0,17.0839,17.0839,17.0254,17.0254,9400.0
2006-03-16 12:40:00,20.4,20.41,20.4,20.4,8800.0,17.0254,17.0338,17.0254,17.0254,8800.0
2006-03-16 12:45:00,20.41,20.41,20.41,20.41,400.0,17.0338,17.0338,17.0338,17.0338,400.0
2006-03-16 12:50:00,20.41,20.41,20.4,20.4,1800.0,17.0338,17.0338,17.0254,17.0254,1800.0
2006-03-16 12:55:00,20.41,20.41,20.38,20.38,7000.0,17.0338,17.0338,17.0088,17.0088,7000.0
2006-03-16 13:00:00,20.38,20.38,20.35,20.36,8400.0,17.0088,17.0088,16.9837,16.9921,8400.0
2006-03-16 13:05:00,20.36,20.4,20.36,20.39,15000.0,16.9921,17.0254,16.9921,17.0171,15000.0
2006-03-16 13:10:00,20.4,20.4,20.35,20.35,2000.0,17.0254,17.0254,16.9837,16.9837,2000.0
2006-03-16 13:15:00,20.35,20.37,20.35,20.36,5800.0,16.9837,17.0004,16.9837,16.9921,5800.0
2006-03-16 13:20:00,20.36,20.38,20.36,20.38,9200.0,16.9921,17.0088,16.9921,17.0088,9200.0
2006-03-16 13:25:00,20.39,20.4,20.35,20.36,7400.0,17.0171,17.0254,16.9837,16.9921,7400.0
2006-03-16 13:30:00,20.36,20.38,20.36,20.38,3400.0,16.9921,17.0088,16.9921,17.0088,3400.0
2006-03-16 13:35:00,20.41,20.41,20.38,20.39,2200.0,17.0338,17.0338,17.0088,17.0171,2200.0
2006-03-16 13:40:00,20.39,20.4,20.39,20.39,4000.0,17.0171,17.0254,17.0171,17.0171,4000.0
2006-03-16 13:45:00,20.39,20.39,20.38,20.39,7600.0,17.0171,17.0171,17.0088,17.0171,7600.0
2006-03-16 13:50:00,20.39,20.43,20.39,20.43,11800.0,17.0171,17.0505,17.0171,17.0505,11800.0
2006-03-16 13:55:00,20.43,20.43,20.42,20.42,1600.0,17.0505,17.0505,17.0421,17.0421,1600.0
2006-03-16 14:00:00,20.4,20.41,20.4,20.4,10600.0,17.0254,17.0338,17.0254,17.0254,10600.0
2006-03-16 14:05:00,20.4,20.42,20.39,20.42,16800.0,17.0254,17.0421,17.0171,17.0421,16800.0
2006-03-16 14:10:00,20.41,20.41,20.37,20.39,8600.0,17.0338,17.0338,17.0004,17.0171,8600.0
2006-03-16 14:15:00,20.39,20.39,20.36,20.36,3200.0,17.0171,17.0171,16.9921,16.9921,3200.0
2006-03-16 14:20:00,20.36,20.41,20.36,20.36,7200.0,16.9921,17.0338,16.9921,16.9921,7200.0
2006-03-16 14:25:00,20.36,20.36,20.36,20.36,2800.0,16.9921,16.9921,16.9921,16.9921,2800.0
2006-03-16 14:30:00,20.36,20.37,20.35,20.36,11600.0,16.9921,17.0004,16.9837,16.9921,11600.0
2006-03-16 14:35:00,20.36,20.36,20.36,20.36,2200.0,16.9921,16.9921,16.9921,16.9921,2200.0
2006-03-16 14:40:00,20.36,20.36,20.35,20.36,5000.0,16.9921,16.9921,16.9837,16.9921,5000.0
2006-03-16 14:45:00,20.36,20.36,20.32,20.32,7600.0,16.9921,16.9921,16.9587,16.9587,7600.0
2006-03-16 14:50:00,20.32,20.32,20.3,20.3,4600.0,16.9587,16.9587,16.942,16.942,4600.0
2006-03-16 14:55:00,20.3,20.31,20.26,20.26,18000.0,16.942,16.9503,16.9086,16.9086,18000.0
2006-03-16 15:00:00,20.24,20.25,20.23,20.25,15000.0,16.8919,16.9003,16.8836,16.9003,15000.0
2006-03-16 15:05:00,20.26,20.3,20.26,20.27,3600.0,16.9086,16.942,16.9086,16.917,3600.0
2006-03-16 15:10:00,20.27,20.27,20.27,20.27,2800.0,16.917,16.917,16.917,16.917,2800.0
2006-03-16 15:15:00,20.27,20.27,20.23,20.23,15800.0,16.917,16.917,16.8836,16.8836,15800.0
2006-03-16 15:20:00,20.23,20.24,20.23,20.24,10400.0,16.8836,16.8919,16.8836,16.8919,10400.0
2006-03-16 15:25:00,20.24,20.25,20.24,20.25,15800.0,16.8919,16.9003,16.8919,16.9003,15800.0
2006-03-16 15:30:00,20.25,20.27,20.25,20.25,18400.0,16.9003,16.917,16.9003,16.9003,18400.0
2006-03-16 15:35:00,20.25,20.25,20.24,20.25,6600.0,16.9003,16.9003,16.8919,16.9003,6600.0
2006-03-16 15:40:00,20.25,20.31,20.25,20.31,7800.0,16.9003,16.9503,16.9003,16.9503,7800.0
2006-03-16 15:45:00,20.31,20.34,20.31,20.32,12800.0,16.9503,16.9754,16.9503,16.9587,12800.0
2006-03-16 15:50:00,20.33,20.34,20.33,20.34,11000.0,16.967,16.9754,16.967,16.9754,11000.0
2006-03-16 15:55:00,20.33,20.33,20.3,20.3,13200.0,16.967,16.967,16.942,16.942,13200.0
2006-03-17 09:30:00,20.35,20.35,20.35,20.35,19400.0,16.9837,16.9837,16.9837,16.9837,19400.0
2006-03-17 09:35:00,20.33,20.33,20.24,20.25,2800.0,16.967,16.967,16.8919,16.9003,2800.0
2006-03-17 09:40:00,20.23,20.23,20.19,20.19,1400.0,16.8836,16.8836,16.8502,16.8502,1400.0
2006-03-17 09:45:00,20.19,20.19,20.16,20.16,1400.0,16.8502,16.8502,16.8251,16.8251,1400.0
2006-03-17 09:50:00,20.16,20.16,20.08,20.1,8200.0,16.8251,16.8251,16.7584,16.7751,8200.0
2006-03-17 09:55:00,20.09,20.14,20.05,20.13,7600.0,16.7667,16.8085,16.7333,16.8001,7600.0
2006-03-17 10:00:00,20.1,20.1,20.09,20.09,1600.0,16.7751,16.7751,16.7667,16.7667,1600.0
2006-03-17 10:05:00,20.09,20.18,20.09,20.18,7000.0,16.7667,16.8418,16.7667,16.8418,7000.0
2006-03-17 10:10:00,20.18,20.23,20.18,20.22,4400.0,16.8418,16.8836,16.8418,16.8752,4400.0
2006-03-17 10:15:00,20.23,20.27,20.23,20.25,3200.0,16.8836,16.917,16.8836,16.9003,3200.0
2006-03-17 10:20:00,20.23,20.24,20.23,20.24,1400.0,16.8836,16.8919,16.8836,16.8919,1400.0
2006-03-17 10:25:00,20.2,20.2,20.2,20.2,200.0,16.8585,16.8585,16.8585,16.8585,200.0
2006-03-17 10:30:00,20.2,20.2,20.2,20.2,0.0,16.8585,16.8585,16.8585,16.8585,0.0
2006-03-17 10:35:00,20.18,20.19,20.18,20.18,5600.0,16.8418,16.8502,16.8418,16.8418,5600.0
2006-03-17 10:40:00,20.18,20.18,20.18,20.18,1800.0,16.8418,16.8418,16.8418,16.8418,1800.0
2006-03-17 10:45:00,20.18,20.18,20.18,20.18,2800.0,16.8418,16.8418,16.8418,16.8418,2800.0
2006-03-17 10:50:00,20.17,20.18,20.16,20.18,600.0,16.8335,16.8418,16.8251,16.8418,600.0
2006-03-17 10:55:00,20.16,20.18,20.16,20.18,3600.0,16.8251,16.8418,16.8251,16.8418,3600.0
2006-03-17 11:00:00,20.16,20.17,20.16,20.17,6800.0,16.8251,16.8335,16.8251,16.8335,6800.0
2006-03-17 11:05:00,20.16,20.17,20.15,20.15,4400.0,16.8251,16.8335,16.8168,16.8168,4400.0
2006-03-17 11:10:00,20.15,20.15,20.13,20.13,10400.0,16.8168,16.8168,16.8001,16.8001,10400.0
2006-03-17 11:15:00,20.13,20.14,20.12,20.12,8600.0,16.8001,16.8085,16.7918,16.7918,8600.0
2006-03-17 11:20:00,20.09,20.09,20.09,20.09,200.0,16.7667,16.7667,16.7667,16.7667,200.0
2006-03-17 11:25:00,20.12,20.13,20.12,20.13,4800.0,16.7918,16.8001,16.7918,16.8001,4800.0
2006-03-17 11:30:00,20.14,20.17,20.14,20.17,18000.0,16.8085,16.8335,16.8085,16.8335,18000.0
2006-03-17 11:35:00,20.17,20.2,20.17,20.2,2000.0,16.8335,16.8585,16.8335,16.8585,2000.0
2006-03-17 11:40:00,20.21,20.23,20.2,20.2,3400.0,16.8669,16.8836,16.8585,16.8585,3400.0
2006-03-17 11:45:00,20.22,20.22,20.18,20.18,2000.0,16.8752,16.8752,16.8418,16.8418,2000.0
2006-03-17 11:50:00,20.2,20.2,20.2,20.2,1000.0,16.8585,16.8585,16.8585,16.8585,1000.0
2006-03-17 11:55:00,20.2,20.2,20.2,20.2,4800.0,16.8585,16.8585,16.8585,16.8585,4800.0
2006-03-17 12:00:00,20.2,20.2,20.2,20.2,800.0,16.8585,16.8585,16.8585,16.8585,800.0
2006-03-17 12:05:00,20.2,20.2,20.19,20.2,3400.0,16.8585,16.8585,16.8502,16.8585,3400.0
2006-03-17 12:10:00,20.18,20.18,20.18,20.18,200.0,16.8418,16.8418,16.8418,16.8418,200.0
2006-03-17 12:15:00,20.18,20.18,20.13,20.14,3400.0,16.8418,16.8418,16.8001,16.8085,3400.0
2006-03-17 12:20:00,20.14,20.14,20.14,20.14,1200.0,16.8085,16.8085,16.8085,16.8085,1200.0
2006-03-17 12:25:00,20.14,20.14,20.13,20.13,800.0,16.8085,16.8085,16.8001,16.8001,800.0
2006-03-17 12:30:00,20.13,20.16,20.13,20.16,4400.0,16.8001,16.8251,16.8001,16.8251,4400.0
2006-03-17 12:35:00,20.16,20.16,20.15,20.15,1200.0,16.8251,16.8251,16.8168,16.8168,1200.0
2006-03-17 12:40:00,20.15,20.16,20.11,20.11,3200.0,16.8168,16.8251,16.7834,16.7834,3200.0
2006-03-17 12:45:00,20.11,20.11,20.06,20.06,5600.0,16.7834,16.7834,16.7417,16.7417,5600.0
2006-03-17 12:50:00,20.06,20.07,20.05,20.06,6000.0,16.7417,16.75,16.7333,16.7417,6000.0
2006-03-17 12:55:00,20.05,20.08,20.05,20.08,2000.0,16.7333,16.7584,16.7333,16.7584,2000.0
2006-03-17 13:00:00,20.07,20.08,20.07,20.08,1600.0,16.75,16.7584,16.75,16.7584,1600.0
2006-03-17 13:05:00,20.08,20.08,20.05,20.05,4000.0,16.7584,16.7584,16.7333,16.7333,4000.0
2006-03-17 13:10:00,20.05,20.05,20.04,20.05,9600.0,16.7333,16.7333,16.725,16.7333,9600.0
2006-03-17 13:15:00,20.05,20.05,20.03,20.03,1800.0,16.7333,16.7333,16.7167,16.7167,1800.0
2006-03-17 13:20:00,20.01,20.03,20.01,20.03,5200.0,16.7,16.7167,16.7,16.7167,5200.0
2006-03-17 13:25:00,20.03,20.06,20.03,20.05,12400.0,16.7167,16.7417,16.7167,16.7333,12400.0
2006-03-17 13:30:00,20.05,20.05,20.0,20.0,17000.0,16.7333,16.7333,16.6916,16.6916,17000.0
2006-03-17 13:35:00,20.01,20.05,20.01,20.05,4200.0,16.7,16.7333,16.7,16.7333,4200.0
2006-03-17 13:40:00,20.04,20.04,20.04,20.04,1400.0,16.725,16.725,16.725,16.725,1400.0
2006-03-17 13:45:00,20.04,20.08,20.04,20.08,4400.0,16.725,16.7584,16.725,16.7584,4400.0
2006-03-17 13:50:00,20.06,20.06,20.05,20.06,39800.0,16.7417,16.7417,16.7333,16.7417,39800.0
2006-03-17 13:55:00,20.05,20.05,20.05,20.05,200.0,16.7333,16.7333,16.7333,16.7333,200.0
2006-03-17 14:00:00,20.04,20.06,20.03,20.03,2800.0,16.725,16.7417,16.7167,16.7167,2800.0
2006-03-17 14:05:00,20.03,20.05,20.03,20.04,2400.0,16.7167,16.7333,16.7167,16.725,2400.0
2006-03-17 14:10:00,20.04,20.05,20.04,20.05,2400.0,16.725,16.7333,16.725,16.7333,2400.0
2006-03-17 14:15:00,20.05,20.08,20.04,20.04,2800.0,16.7333,16.7584,16.725,16.725,2800.0
2006-03-17 14:20:00,20.06,20.06,20.04,20.05,3600.0,16.7417,16.7417,16.725,16.7333,3600.0
2006-03-17 14:25:00,20.05,20.08,20.05,20.08,5800.0,16.7333,16.7584,16.7333,16.7584,5800.0
2006-03-17 14:30:00,20.08,20.09,20.08,20.08,4200.0,16.7584,16.7667,16.7584,16.7584,4200.0
2006-03-17 14:35:00,20.09,20.11,20.09,20.09,9600.0,16.7667,16.7834,16.7667,16.7667,9600.0
2006-03-17 14:40:00,20.1,20.1,20.1,20.1,8600.0,16.7751,16.7751,16.7751,16.7751,8600.0
2006-03-17 14:45:00,20.1,20.11,20.1,20.1,5200.0,16.7751,16.7834,16.7751,16.7751,5200.0
2006-03-17 14:50:00,20.1,20.11,20.1,20.1,6000.0,16.7751,16.7834,16.7751,16.7751,6000.0
2006-03-17 14:55:00,20.1,20.15,20.1,20.14,11600.0,16.7751,16.8168,16.7751,16.8085,11600.0
2006-03-17 15:00:00,20.14,20.14,20.12,20.12,3200.0,16.8085,16.8085,16.7918,16.7918,3200.0
2006-03-17 15:05:00,20.12,20.12,20.09,20.09,39800.0,16.7918,16.7918,16.7667,16.7667,39800.0
2006-03-17 15:10:00,20.09,20.09,20.05,20.05,3200.0,16.7667,16.7667,16.7333,16.7333,3200.0
2006-03-17 15:15:00,20.04,20.07,20.02,20.02,13800.0,16.725,16.75,16.7083,16.7083,13800.0
2006-03-17 15:20:00,20.03,20.06,20.03,20.04,5000.0,16.7167,16.7417,16.7167,16.725,5000.0
2006-03-17 15:25:00,20.05,20.08,20.05,20.08,8200.0,16.7333,16.7584,16.7333,16.7584,8200.0
2006-03-17 15:30:00,20.08,20.11,20.08,20.11,4800.0,16.7584,16.7834,16.7584,16.7834,4800.0
2006-03-17 15:35:00,20.11,20.12,20.11,20.11,3000.0,16.7834,16.7918,16.7834,16.7834,3000.0
2006-03-17 15:40:00,20.12,20.13,20.11,20.11,5200.0,16.7918,16.8001,16.7834,16.7834,5200.0
2006-03-17 15:45:00,20.11,20.11,20.11,20.11,1800.0,16.7834,16.7834,16.7834,16.7834,1800.0
2006-03-17 15:50:00,20.11,20.11,20.08,20.11,9400.0,16.7834,16.7834,16.7584,16.7834,9400.0
2006-03-17 15:55:00,20.11,20.13,20.1,20.1,13000.0,16.7834,16.8001,16.7751,16.7751,13000.0
2006-03-20 09:35:00,20.3,20.3,20.21,20.21,22800.0,16.942,16.942,16.8669,16.8669,22800.0
2006-03-20 09:40:00,20.25,20.25,20.23,20.23,5200.0,16.9003,16.9003,16.8836,16.8836,5200.0
2006-03-20 09:45:00,20.25,20.33,20.23,20.32,25800.0,16.9003,16.967,16.8836,16.9587,25800.0
2006-03-20 09:50:00,20.32,20.65,20.32,20.65,34800.0,16.9587,17.2341,16.9587,17.2341,34800.0
2006-03-20 09:55:00,20.64,20.75,20.53,20.72,25600.0,17.2257,17.3176,17.1339,17.2925,25600.0
2006-03-20 10:00:00,20.73,20.8,20.7,20.8,52800.0,17.3009,17.3593,17.2758,17.3593,52800.0
2006-03-20 10:05:00,20.78,20.81,20.78,20.81,16200.0,17.3426,17.3676,17.3426,17.3676,16200.0
2006-03-20 10:10:00,20.81,20.83,20.79,20.82,26400.0,17.3676,17.3843,17.3509,17.376,26400.0
2006-03-20 10:15:00,20.82,20.92,20.82,20.92,18200.0,17.376,17.4594,17.376,17.4594,18200.0
2006-03-20 10:20:00,20.9,20.9,20.74,20.74,15600.0,17.4427,17.4427,17.3092,17.3092,15600.0
2006-03-20 10:25:00,20.74,20.75,20.67,20.68,11400.0,17.3092,17.3176,17.2508,17.2591,11400.0
2006-03-20 10:30:00,20.68,20.68,20.64,20.64,3800.0,17.2591,17.2591,17.2257,17.2257,3800.0
2006-03-20 10:35:00,20.63,20.63,20.42,20.42,15200.0,17.2174,17.2174,17.0421,17.0421,15200.0
2006-03-20 10:40:00,20.41,20.41,20.36,20.36,6400.0,17.0338,17.0338,16.9921,16.9921,6400.0
2006-03-20 10:45:00,20.36,20.37,20.34,20.35,11400.0,16.9921,17.0004,16.9754,16.9837,11400.0
2006-03-20 10:50:00,20.37,20.54,20.37,20.54,11200.0,17.0004,17.1423,17.0004,17.1423,11200.0
2006-03-20 10:55:00,20.56,20.65,20.55,20.58,213800.0,17.159,17.2341,17.1506,17.1757,213800.0
2006-03-20 11:00:00,20.59,20.63,20.57,20.57,3800.0,17.184,17.2174,17.1673,17.1673,3800.0
2006-03-20 11:05:00,20.59,20.63,20.56,20.58,6000.0,17.184,17.2174,17.159,17.1757,6000.0
2006-03-20 11:10:00,20.57,20.58,20.56,20.56,2800.0,17.1673,17.1757,17.159,17.159,2800.0
2006-03-20 11:15:00,20.56,20.59,20.56,20.56,5000.0,17.159,17.184,17.159,17.159,5000.0
2006-03-20 11:20:00,20.56,20.56,20.51,20.52,3000.0,17.159,17.159,17.1173,17.1256,3000.0
2006-03-20 11:25:00,20.5,20.51,20.48,20.48,3200.0,17.1089,17.1173,17.0922,17.0922,3200.0
2006-03-20 11:30:00,20.48,20.48,20.46,20.46,5600.0,17.0922,17.0922,17.0755,17.0755,5600.0
2006-03-20 11:35:00,20.46,20.46,20.35,20.36,12600.0,17.0755,17.0755,16.9837,16.9921,12600.0
2006-03-20 11:40:00,20.36,20.44,20.35,20.43,4800.0,16.9921,17.0588,16.9837,17.0505,4800.0
2006-03-20 11:45:00,20.47,20.47,20.45,20.45,2800.0,17.0839,17.0839,17.0672,17.0672,2800.0
2006-03-20 11:50:00,20.48,20.55,20.48,20.54,6600.0,17.0922,17.1506,17.0922,17.1423,6600.0
2006-03-20 11:55:00,20.55,20.59,20.55,20.58,7600.0,17.1506,17.184,17.1506,17.1757,7600.0
2006-03-20 12:00:00,20.58,20.6,20.58,20.58,10200.0,17.1757,17.1924,17.1757,17.1757,10200.0
2006-03-20 12:05:00,20.58,20.63,20.58,20.61,104200.0,17.1757,17.2174,17.1757,17.2007,104200.0
2006-03-20 12:10:00,20.6,20.62,20.6,20.61,4800.0,17.1924,17.2091,17.1924,17.2007,4800.0
2006-03-20 12:15:00,20.61,20.61,20.59,20.6,3800.0,17.2007,17.2007,17.184,17.1924,3800.0
2006-03-20 12:20:00,20.6,20.6,20.59,20.6,2400.0,17.1924,17.1924,17.184,17.1924,2400.0
2006-03-20 12:25:00,20.59,20.59,20.59,20.59,6800.0,17.184,17.184,17.184,17.184,6800.0
2006-03-20 12:30:00,20.58,20.58,20.5,20.5,6000.0,17.1757,17.1757,17.1089,17.1089,6000.0
2006-03-20 12:35:00,20.5,20.5,20.48,20.49,10400.0,17.1089,17.1089,17.0922,17.1006,10400.0
2006-03-20 12:40:00,20.49,20.49,20.49,20.49,3200.0,17.1006,17.1006,17.1006,17.1006,3200.0
2006-03-20 12:45:00,20.49,20.53,20.49,20.53,4000.0,17.1006,17.1339,17.1006,17.1339,4000.0
2006-03-20 12:50:00,20.53,20.53,20.49,20.49,16000.0,17.1339,17.1339,17.1006,17.1006,16000.0
2006-03-20 12:55:00,20.49,20.5,20.49,20.5,11400.0,17.1006,17.1089,17.1006,17.1089,11400.0
2006-03-20 13:00:00,20.5,20.54,20.5,20.54,8000.0,17.1089,17.1423,17.1089,17.1423,8000.0
2006-03-20 13:05:00,20.55,20.57,20.55,20.57,6400.0,17.1506,17.1673,17.1506,17.1673,6400.0
2006-03-20 13:10:00,20.56,20.59,20.55,20.56,8000.0,17.159,17.184,17.1506,17.159,8000.0
2006-03-20 13:15:00,20.55,20.55,20.52,20.52,6800.0,17.1506,17.1506,17.1256,17.1256,6800.0
2006-03-20 13:20:00,20.54,20.54,20.53,20.53,4200.0,17.1423,17.1423,17.1339,17.1339,4200.0
2006-03-20 13:25:00,20.5,20.52,20.5,20.51,80800.0,17.1089,17.1256,17.1089,17.1173,80800.0
2006-03-20 13:30:00,20.53,20.53,20.5,20.52,30000.0,17.1339,17.1339,17.1089,17.1256,30000.0
2006-03-20 13:35:00,20.5,20.51,20.5,20.5,18200.0,17.1089,17.1173,17.1089,17.1089,18200.0
2006-03-20 13:40:00,20.5,20.52,20.5,20.52,14400.0,17.1089,17.1256,17.1089,17.1256,14400.0
2006-03-20 13:45:00,20.53,20.54,20.51,20.54,6400.0,17.1339,17.1423,17.1173,17.1423,6400.0
2006-03-20 13:50:00,20.53,20.54,20.52,20.53,9800.0,17.1339,17.1423,17.1256,17.1339,9800.0
2006-03-20 13:55:00,20.53,20.6,20.53,20.58,22800.0,17.1339,17.1924,17.1339,17.1757,22800.0
2006-03-20 14:00:00,20.6,20.65,20.6,20.65,11200.0,17.1924,17.2341,17.1924,17.2341,11200.0
2006-03-20 14:05:00,20.64,20.66,20.63,20.64,13200.0,17.2257,17.2424,17.2174,17.2257,13200.0
2006-03-20 14:10:00,20.64,20.65,20.62,20.62,13600.0,17.2257,17.2341,17.2091,17.2091,13600.0
2006-03-20 14:15:00,20.62,20.63,20.59,20.59,11200.0,17.2091,17.2174,17.184,17.184,11200.0
2006-03-20 14:20:00,20.59,20.6,20.57,20.57,20400.0,17.184,17.1924,17.1673,17.1673,20400.0
2006-03-20 14:25:00,20.58,20.58,20.55,20.55,5400.0,17.1757,17.1757,17.1506,17.1506,5400.0
2006-03-20 14:30:00,20.53,20.53,20.5,20.52,6800.0,17.1339,17.1339,17.1089,17.1256,6800.0
2006-03-20 14:35:00,20.52,20.54,20.51,20.54,4000.0,17.1256,17.1423,17.1173,17.1423,4000.0
2006-03-20 14:40:00,20.53,20.53,20.51,20.51,4000.0,17.1339,17.1339,17.1173,17.1173,4000.0
2006-03-20 14:45:00,20.49,20.51,20.49,20.51,6400.0,17.1006,17.1173,17.1006,17.1173,6400.0
2006-03-20 14:50:00,20.54,20.55,20.54,20.55,3400.0,17.1423,17.1506,17.1423,17.1506,3400.0
2006-03-20 14:55:00,20.54,20.58,20.54,20.58,8000.0,17.1423,17.1757,17.1423,17.1757,8000.0
2006-03-20 15:00:00,20.58,20.58,20.58,20.58,2000.0,17.1757,17.1757,17.1757,17.1757,2000.0
2006-03-20 15:05:00,20.58,20.62,20.58,20.62,8600.0,17.1757,17.2091,17.1757,17.2091,8600.0
2006-03-20 15:10:00,20.62,20.63,20.59,20.59,10600.0,17.2091,17.2174,17.184,17.184,10600.0
2006-03-20 15:15:00,20.59,20.63,20.58,20.61,22200.0,17.184,17.2174,17.1757,17.2007,22200.0
2006-03-20 15:20:00,20.61,20.66,20.6,20.65,17600.0,17.2007,17.2424,17.1924,17.2341,17600.0
2006-03-20 15:25:00,20.65,20.68,20.64,20.64,9200.0,17.2341,17.2591,17.2257,17.2257,9200.0
2006-03-20 15:30:00,20.64,20.65,20.56,20.62,52800.0,17.2257,17.2341,17.159,17.2091,52800.0
2006-03-20 15:35:00,20.62,20.65,20.61,20.64,23600.0,17.2091,17.2341,17.2007,17.2257,23600.0
2006-03-20 15:40:00,20.65,20.68,20.64,20.68,14200.0,17.2341,17.2591,17.2257,17.2591,14200.0
2006-03-20 15:45:00,20.68,20.75,20.68,20.75,76800.0,17.2591,17.3176,17.2591,17.3176,76800.0
2006-03-20 15:50:00,20.74,20.75,20.73,20.74,52600.0,17.3092,17.3176,17.3009,17.3092,52600.0
2006-03-20 15:55:00,20.74,20.75,20.73,20.75,55400.0,17.3092,17.3176,17.3009,17.3176,55400.0
2006-03-21 09:30:00,20.78,20.84,20.78,20.82,4400.0,17.3426,17.3927,17.3426,17.376,4400.0
2006-03-21 09:35:00,20.82,20.82,20.74,20.74,9000.0,17.376,17.376,17.3092,17.3092,9000.0
2006-03-21 09:40:00,20.73,20.82,20.73,20.82,5600.0,17.3009,17.376,17.3009,17.376,5600.0
2006-03-21 09:45:00,20.82,20.83,20.78,20.83,2400.0,17.376,17.3843,17.3426,17.3843,2400.0
2006-03-21 09:50:00,20.83,20.91,20.83,20.84,6000.0,17.3843,17.4511,17.3843,17.3927,6000.0
2006-03-21 09:55:00,20.84,20.98,20.84,20.93,6000.0,17.3927,17.5095,17.3927,17.4678,6000.0
2006-03-21 10:00:00,20.93,20.97,20.92,20.96,9200.0,17.4678,17.5012,17.4594,17.4928,9200.0
2006-03-21 10:05:00,20.96,21.02,20.96,21.01,15400.0,17.4928,17.5429,17.4928,17.5345,15400.0
2006-03-21 10:10:00,21.01,21.04,20.99,21.0,11600.0,17.5345,17.5596,17.5178,17.5262,11600.0
2006-03-21 10:15:00,20.98,20.99,20.98,20.98,10200.0,17.5095,17.5178,17.5095,17.5095,10200.0
2006-03-21 10:20:00,20.98,20.98,20.95,20.97,11600.0,17.5095,17.5095,17.4845,17.5012,11600.0
2006-03-21 10:25:00,20.96,20.99,20.95,20.98,8400.0,17.4928,17.5178,17.4845,17.5095,8400.0
2006-03-21 10:30:00,20.98,21.0,20.98,21.0,48600.0,17.5095,17.5262,17.5095,17.5262,48600.0
2006-03-21 10:35:00,21.0,21.0,20.97,20.99,28200.0,17.5262,17.5262,17.5012,17.5178,28200.0
2006-03-21 10:40:00,21.01,21.02,21.0,21.02,28000.0,17.5345,17.5429,17.5262,17.5429,28000.0
2006-03-21 10:45:00,21.02,21.04,21.02,21.03,10000.0,17.5429,17.5596,17.5429,17.5512,10000.0
2006-03-21 10:50:00,21.03,21.07,21.03,21.07,18800.0,17.5512,17.5846,17.5512,17.5846,18800.0
2006-03-21 10:55:00,21.07,21.09,21.06,21.08,5200.0,17.5846,17.6013,17.5763,17.593,5200.0
2006-03-21 11:00:00,21.08,21.15,21.08,21.11,13800.0,17.593,17.6514,17.593,17.618,13800.0
2006-03-21 11:05:00,21.11,21.13,21.08,21.08,9000.0,17.618,17.6347,17.593,17.593,9000.0
2006-03-21 11:10:00,21.08,21.08,21.05,21.08,8000.0,17.593,17.593,17.5679,17.593,8000.0
2006-03-21 11:15:00,21.08,21.08,21.08,21.08,2800.0,17.593,17.593,17.593,17.593,2800.0
2006-03-21 11:20:00,21.08,21.11,21.06,21.1,6800.0,17.593,17.618,17.5763,17.6097,6800.0
2006-03-21 11:25:00,21.1,21.11,21.1,21.11,2800.0,17.6097,17.618,17.6097,17.618,2800.0
2006-03-21 11:30:00,21.11,21.13,21.06,21.08,29000.0,17.618,17.6347,17.5763,17.593,29000.0
2006-03-21 11:35:00,21.08,21.11,21.08,21.11,8600.0,17.593,17.618,17.593,17.618,8600.0
2006-03-21 11:40:00,21.1,21.18,21.09,21.17,20200.0,17.6097,17.6764,17.6013,17.6681,20200.0
2006-03-21 11:45:00,21.2,21.23,21.2,21.2,10400.0,17.6931,17.7181,17.6931,17.6931,10400.0
2006-03-21 11:50:00,21.2,21.23,21.2,21.23,9600.0,17.6931,17.7181,17.6931,17.7181,9600.0
2006-03-21 11:55:00,21.23,21.36,21.23,21.35,40200.0,17.7181,17.8266,17.7181,17.8183,40200.0
2006-03-21 12:00:00,21.36,21.38,21.32,21.35,46200.0,17.8266,17.8433,17.7933,17.8183,46200.0
2006-03-21 12:05:00,21.36,21.39,21.35,21.37,20400.0,17.8266,17.8517,17.8183,17.835,20400.0
2006-03-21 12:10:00,21.37,21.38,21.37,21.37,5400.0,17.835,17.8433,17.835,17.835,5400.0
2006-03-21 12:15:00,21.36,21.48,21.36,21.48,42600.0,17.8266,17.9268,17.8266,17.9268,42600.0
2006-03-21 12:20:00,21.48,21.65,21.48,21.65,45800.0,17.9268,18.0687,17.9268,18.0687,45800.0
2006-03-21 12:25:00,21.65,21.84,21.65,21.81,99400.0,18.0687,18.2272,18.0687,18.2022,99400.0
2006-03-21 12:30:00,21.81,21.92,21.81,21.88,75000.0,18.2022,18.294,18.2022,18.2606,75000.0
2006-03-21 12:35:00,21.88,22.06,21.86,21.86,111400.0,18.2606,18.4109,18.2439,18.2439,111400.0
2006-03-21 12:40:00,21.86,21.96,21.86,21.91,249600.0,18.2439,18.3274,18.2439,18.2857,249600.0
2006-03-21 12:45:00,21.89,21.9,21.89,21.9,7800.0,18.269,18.2773,18.269,18.2773,7800.0
2006-03-21 12:50:00,21.9,21.92,21.88,21.91,24600.0,18.2773,18.294,18.2606,18.2857,24600.0
2006-03-21 12:55:00,21.9,21.91,21.89,21.9,19800.0,18.2773,18.2857,18.269,18.2773,19800.0
2006-03-21 13:00:00,21.9,21.9,21.89,21.89,13000.0,18.2773,18.2773,18.269,18.269,13000.0
2006-03-21 13:05:00,21.89,21.9,21.89,21.9,16000.0,18.269,18.2773,18.269,18.2773,16000.0
2006-03-21 13:10:00,21.9,21.95,21.89,21.94,31200.0,18.2773,18.319,18.269,18.3107,31200.0
2006-03-21 13:15:00,21.95,22.0,21.93,22.0,43400.0,18.319,18.3608,18.3024,18.3608,43400.0
2006-03-21 13:20:00,21.98,22.12,21.98,22.12,41400.0,18.3441,18.4609,18.3441,18.4609,41400.0
2006-03-21 13:25:00,22.12,22.15,22.08,22.1,36200.0,18.4609,18.486,18.4275,18.4442,36200.0
2006-03-21 13:30:00,22.1,22.13,22.05,22.13,27200.0,18.4442,18.4693,18.4025,18.4693,27200.0
2006-03-21 13:35:00,22.15,22.29,22.15,22.28,55200.0,18.486,18.6028,18.486,18.5945,55200.0
2006-03-21 13:40:00,22.25,22.39,22.15,22.16,84000.0,18.5694,18.6863,18.486,18.4943,84000.0
2006-03-21 13:45:00,22.15,22.22,22.0,22.0,33800.0,18.486,18.5444,18.3608,18.3608,33800.0
2006-03-21 13:50:00,22.0,22.01,21.93,22.0,71200.0,18.3608,18.3691,18.3024,18.3608,71200.0
2006-03-21 13:55:00,22.0,22.1,21.98,22.1,21000.0,18.3608,18.4442,18.3441,18.4442,21000.0
2006-03-21 14:00:00,22.08,22.09,22.05,22.09,21400.0,18.4275,18.4359,18.4025,18.4359,21400.0
2006-03-21 14:05:00,22.06,22.07,21.96,21.98,51600.0,18.4109,18.4192,18.3274,18.3441,51600.0
2006-03-21 14:10:00,21.96,21.97,21.86,21.86,24600.0,18.3274,18.3357,18.2439,18.2439,24600.0
2006-03-21 14:15:00,21.86,21.86,21.81,21.81,13000.0,18.2439,18.2439,18.2022,18.2022,13000.0
2006-03-21 14:20:00,21.81,21.84,21.8,21.8,27400.0,18.2022,18.2272,18.1939,18.1939,27400.0
2006-03-21 14:25:00,21.8,21.85,21.8,21.82,29000.0,18.1939,18.2356,18.1939,18.2106,29000.0
2006-03-21 14:30:00,21.8,21.8,21.77,21.77,48400.0,18.1939,18.1939,18.1688,18.1688,48400.0
2006-03-21 14:35:00,21.77,21.77,21.75,21.77,28800.0,18.1688,18.1688,18.1521,18.1688,28800.0
2006-03-21 14:40:00,21.77,21.83,21.77,21.83,22200.0,18.1688,18.2189,18.1688,18.2189,22200.0
2006-03-21 14:45:00,21.83,21.9,21.83,21.83,26600.0,18.2189,18.2773,18.2189,18.2189,26600.0
2006-03-21 14:50:00,21.83,21.83,21.77,21.77,5800.0,18.2189,18.2189,18.1688,18.1688,5800.0
2006-03-21 14:55:00,21.78,21.78,21.71,21.71,16000.0,18.1772,18.1772,18.1187,18.1187,16000.0
2006-03-21 15:00:00,21.72,21.73,21.7,21.7,26000.0,18.1271,18.1354,18.1104,18.1104,26000.0
2006-03-21 15:05:00,21.7,21.73,21.7,21.73,41200.0,18.1104,18.1354,18.1104,18.1354,41200.0
2006-03-21 15:10:00,21.71,21.79,21.71,21.78,49200.0,18.1187,18.1855,18.1187,18.1772,49200.0
2006-03-21 15:15:00,21.78,21.8,21.7,21.74,59000.0,18.1772,18.1939,18.1104,18.1438,59000.0
2006-03-21 15:20:00,21.75,21.79,21.73,21.75,44600.0,18.1521,18.1855,18.1354,18.1521,44600.0
2006-03-21 15:25:00,21.75,21.82,21.75,21.75,48600.0,18.1521,18.2106,18.1521,18.1521,48600.0
2006-03-21 15:30:00,21.75,21.78,21.73,21.77,33000.0,18.1521,18.1772,18.1354,18.1688,33000.0
2006-03-21 15:35:00,21.77,21.77,21.72,21.75,45400.0,18.1688,18.1688,18.1271,18.1521,45400.0
2006-03-21 15:40:00,21.75,21.8,21.73,21.75,75400.0,18.1521,18.1939,18.1354,18.1521,75400.0
2006-03-21 15:45:00,21.75,21.9,21.75,21.8,84400.0,18.1521,18.2773,18.1521,18.1939,84400.0
2006-03-21 15:50:00,21.79,21.85,21.79,21.82,51400.0,18.1855,18.2356,18.1855,18.2106,51400.0
2006-03-21 15:55:00,21.82,21.83,21.79,21.8,82800.0,18.2106,18.2189,18.1855,18.1939,82800.0
2006-03-22 09:30:00,21.81,21.93,21.8,21.93,24600.0,18.2022,18.3024,18.1939,18.3024,24600.0
2006-03-22 09:35:00,21.99,22.14,21.88,21.88,20000.0,18.3524,18.4776,18.2606,18.2606,20000.0
2006-03-22 09:40:00,21.85,21.85,21.67,21.72,13000.0,18.2356,18.2356,18.0854,18.1271,13000.0
2006-03-22 09:45:00,21.63,21.74,21.61,21.63,7000.0,18.052,18.1438,18.0353,18.052,7000.0
2006-03-22 09:50:00,21.69,21.69,21.25,21.5,20200.0,18.1021,18.1021,17.7348,17.9435,20200.0
2006-03-22 09:55:00,21.5,21.56,21.5,21.54,22400.0,17.9435,17.9936,17.9435,17.9769,22400.0
2006-03-22 10:00:00,21.54,21.55,21.52,21.52,5600.0,17.9769,17.9852,17.9602,17.9602,5600.0
2006-03-22 10:05:00,21.52,21.64,21.52,21.58,20000.0,17.9602,18.0603,17.9602,18.0103,20000.0
2006-03-22 10:10:00,21.58,21.62,21.55,21.62,8600.0,18.0103,18.0436,17.9852,18.0436,8600.0
2006-03-22 10:15:00,21.62,21.73,21.62,21.72,7600.0,18.0436,18.1354,18.0436,18.1271,7600.0
2006-03-22 10:20:00,21.74,21.74,21.64,21.64,6400.0,18.1438,18.1438,18.0603,18.0603,6400.0
2006-03-22 10:25:00,21.65,21.72,21.65,21.72,6600.0,18.0687,18.1271,18.0687,18.1271,6600.0
2006-03-22 10:30:00,21.73,21.8,21.71,21.71,14200.0,18.1354,18.1939,18.1187,18.1187,14200.0
2006-03-22 10:35:00,21.72,21.79,21.72,21.79,15000.0,18.1271,18.1855,18.1271,18.1855,15000.0
2006-03-22 10:40:00,21.8,21.8,21.73,21.74,6200.0,18.1939,18.1939,18.1354,18.1438,6200.0
2006-03-22 10:45:00,21.74,21.8,21.73,21.77,11000.0,18.1438,18.1939,18.1354,18.1688,11000.0
2006-03-22 10:50:00,21.78,21.84,21.78,21.83,14600.0,18.1772,18.2272,18.1772,18.2189,14600.0
2006-03-22 10:55:00,21.83,21.91,21.83,21.91,15000.0,18.2189,18.2857,18.2189,18.2857,15000.0
2006-03-22 11:00:00,21.91,21.91,21.86,21.87,22800.0,18.2857,18.2857,18.2439,18.2523,22800.0
2006-03-22 11:05:00,21.86,21.87,21.83,21.84,15000.0,18.2439,18.2523,18.2189,18.2272,15000.0
2006-03-22 11:10:00,21.84,21.85,21.71,21.79,19400.0,18.2272,18.2356,18.1187,18.1855,19400.0
2006-03-22 11:15:00,21.82,21.93,21.82,21.89,19200.0,18.2106,18.3024,18.2106,18.269,19200.0
2006-03-22 11:20:00,21.88,21.9,21.86,21.9,11200.0,18.2606,18.2773,18.2439,18.2773,11200.0
2006-03-22 11:25:00,21.9,21.93,21.86,21.89,51000.0,18.2773,18.3024,18.2439,18.269,51000.0
2006-03-22 11:30:00,21.89,21.93,21.89,21.93,11200.0,18.269,18.3024,18.269,18.3024,11200.0
2006-03-22 11:35:00,21.93,21.93,21.89,21.93,11800.0,18.3024,18.3024,18.269,18.3024,11800.0
2006-03-22 11:40:00,21.93,21.95,21.93,21.93,12000.0,18.3024,18.319,18.3024,18.3024,12000.0
2006-03-22 11:45:00,21.93,21.93,21.89,21.93,11200.0,18.3024,18.3024,18.269,18.3024,11200.0
2006-03-22 11:50:00,21.94,21.97,21.92,21.97,16000.0,18.3107,18.3357,18.294,18.3357,16000.0
2006-03-22 11:55:00,21.97,22.04,21.97,22.04,38200.0,18.3357,18.3942,18.3357,18.3942,38200.0
2006-03-22 12:00:00,22.03,22.13,22.02,22.11,18400.0,18.3858,18.4693,18.3775,18.4526,18400.0
2006-03-22 12:05:00,22.1,22.16,22.06,22.14,11600.0,18.4442,18.4943,18.4109,18.4776,11600.0
2006-03-22 12:10:00,22.14,22.24,22.14,22.2,43200.0,18.4776,18.5611,18.4776,18.5277,43200.0
2006-03-22 12:15:00,22.2,22.2,22.15,22.17,8800.0,18.5277,18.5277,18.486,18.5027,8800.0
2006-03-22 12:20:00,22.17,22.2,22.08,22.08,31200.0,18.5027,18.5277,18.4275,18.4275,31200.0
2006-03-22 12:25:00,22.08,22.11,22.07,22.1,7800.0,18.4275,18.4526,18.4192,18.4442,7800.0
2006-03-22 12:30:00,22.09,22.14,22.09,22.14,11600.0,18.4359,18.4776,18.4359,18.4776,11600.0
2006-03-22 12:35:00,22.14,22.15,22.11,22.13,15800.0,18.4776,18.486,18.4526,18.4693,15800.0
2006-03-22 12:40:00,22.14,22.17,22.14,22.17,8400.0,18.4776,18.5027,18.4776,18.5027,8400.0
2006-03-22 12:45:00,22.17,22.2,22.15,22.2,39800.0,18.5027,18.5277,18.486,18.5277,39800.0
2006-03-22 12:50:00,22.23,22.23,22.18,22.22,16400.0,18.5527,18.5527,18.511,18.5444,16400.0
2006-03-22 12:55:00,22.22,22.23,22.18,22.21,45000.0,18.5444,18.5527,18.511,18.536,45000.0
2006-03-22 13:00:00,22.2,22.22,22.18,22.21,26600.0,18.5277,18.5444,18.511,18.536,26600.0
2006-03-22 13:05:00,22.21,22.21,22.21,22.21,2200.0,18.536,18.536,18.536,18.536,2200.0
2006-03-22 13:10:00,22.2,22.2,22.11,22.17,37200.0,18.5277,18.5277,18.4526,18.5027,37200.0
2006-03-22 13:15:00,22.17,22.21,22.17,22.21,7800.0,18.5027,18.536,18.5027,18.536,7800.0
2006-03-22 13:20:00,22.21,22.27,22.21,22.24,26000.0,18.536,18.5861,18.536,18.5611,26000.0
2006-03-22 13:25:00,22.23,22.28,22.22,22.28,14800.0,18.5527,18.5945,18.5444,18.5945,14800.0
2006-03-22 13:30:00,22.28,22.28,22.25,22.25,21200.0,18.5945,18.5945,18.5694,18.5694,21200.0
2006-03-22 13:35:00,22.25,22.25,22.22,22.23,50400.0,18.5694,18.5694,18.5444,18.5527,50400.0
2006-03-22 13:40:00,22.23,22.23,22.21,22.21,6000.0,18.5527,18.5527,18.536,18.536,6000.0
2006-03-22 13:45:00,22.21,22.21,22.18,22.19,11800.0,18.536,18.536,18.511,18.5193,11800.0
2006-03-22 13:50:00,22.2,22.22,22.2,22.2,8200.0,18.5277,18.5444,18.5277,18.5277,8200.0
2006-03-22 13:55:00,22.18,22.21,22.18,22.21,9000.0,18.511,18.536,18.511,18.536,9000.0
2006-03-22 14:00:00,22.21,22.25,22.21,22.25,12000.0,18.536,18.5694,18.536,18.5694,12000.0
2006-03-22 14:05:00,22.25,22.25,22.2,22.2,17000.0,18.5694,18.5694,18.5277,18.5277,17000.0
2006-03-22 14:10:00,22.18,22.2,22.18,22.18,9400.0,18.511,18.5277,18.511,18.511,9400.0
2006-03-22 14:15:00,22.18,22.24,22.18,22.23,18200.0,18.511,18.5611,18.511,18.5527,18200.0
2006-03-22 14:20:00,22.24,22.29,22.24,22.25,33000.0,18.5611,18.6028,18.5611,18.5694,33000.0
2006-03-22 14:25:00,22.25,22.28,22.22,22.26,21800.0,18.5694,18.5945,18.5444,18.5778,21800.0
2006-03-22 14:30:00,22.25,22.25,22.19,22.2,12600.0,18.5694,18.5694,18.5193,18.5277,12600.0
2006-03-22 14:35:00,22.19,22.21,22.18,22.18,23400.0,18.5193,18.536,18.511,18.511,23400.0
2006-03-22 14:40:00,22.18,22.21,22.18,22.2,18800.0,18.511,18.536,18.511,18.5277,18800.0
2006-03-22 14:45:00,22.2,22.2,22.17,22.18,9200.0,18.5277,18.5277,18.5027,18.511,9200.0
2006-03-22 14:50:00,22.16,22.17,22.09,22.1,28000.0,18.4943,18.5027,18.4359,18.4442,28000.0
2006-03-22 14:55:00,22.09,22.15,22.04,22.15,44600.0,18.4359,18.486,18.3942,18.486,44600.0
2006-03-22 15:00:00,22.15,22.15,22.13,22.13,24000.0,18.486,18.486,18.4693,18.4693,24000.0
2006-03-22 15:05:00,22.13,22.13,22.13,22.13,11600.0,18.4693,18.4693,18.4693,18.4693,11600.0
2006-03-22 15:10:00,22.13,22.13,22.1,22.1,21400.0,18.4693,18.4693,18.4442,18.4442,21400.0
2006-03-22 15:15:00,22.1,22.11,22.1,22.11,48000.0,18.4442,18.4526,18.4442,18.4526,48000.0
2006-03-22 15:20:00,22.11,22.13,22.09,22.09,22000.0,18.4526,18.4693,18.4359,18.4359,22000.0
2006-03-22 15:25:00,22.09,22.09,22.03,22.08,33800.0,18.4359,18.4359,18.3858,18.4275,33800.0
2006-03-22 15:30:00,22.08,22.08,22.03,22.05,30800.0,18.4275,18.4275,18.3858,18.4025,30800.0
2006-03-22 15:35:00,22.06,22.1,22.06,22.09,51800.0,18.4109,18.4442,18.4109,18.4359,51800.0
2006-03-22 15:40:00,22.09,22.14,22.06,22.13,50000.0,18.4359,18.4776,18.4109,18.4693,50000.0
2006-03-22 15:45:00,22.13,22.17,22.1,22.11,30400.0,18.4693,18.5027,18.4442,18.4526,30400.0
2006-03-22 15:50:00,22.1,22.13,22.1,22.11,36200.0,18.4442,18.4693,18.4442,18.4526,36200.0
2006-03-22 15:55:00,22.11,22.15,22.1,22.13,73400.0,18.4526,18.486,18.4442,18.4693,73400.0
2006-03-23 09:30:00,22.0,22.0,21.98,21.98,12800.0,18.3608,18.3608,18.3441,18.3441,12800.0
2006-03-23 09:35:00,22.0,22.0,22.0,22.0,1800.0,18.3608,18.3608,18.3608,18.3608,1800.0
2006-03-23 09:40:00,21.96,21.96,21.96,21.96,600.0,18.3274,18.3274,18.3274,18.3274,600.0
2006-03-23 09:45:00,21.93,21.95,21.93,21.93,8000.0,18.3024,18.319,18.3024,18.3024,8000.0
2006-03-23 09:50:00,21.94,21.95,21.85,21.86,11800.0,18.3107,18.319,18.2356,18.2439,11800.0
2006-03-23 09:55:00,21.89,21.97,21.89,21.95,15200.0,18.269,18.3357,18.269,18.319,15200.0
2006-03-23 10:00:00,21.95,21.96,21.93,21.94,6800.0,18.319,18.3274,18.3024,18.3107,6800.0
2006-03-23 10:05:00,21.94,21.94,21.83,21.86,9400.0,18.3107,18.3107,18.2189,18.2439,9400.0
2006-03-23 10:10:00,21.8,21.81,21.7,21.7,5800.0,18.1939,18.2022,18.1104,18.1104,5800.0
2006-03-23 10:15:00,21.77,21.77,21.68,21.68,5000.0,18.1688,18.1688,18.0937,18.0937,5000.0
2006-03-23 10:20:00,21.67,21.7,21.65,21.69,10800.0,18.0854,18.1104,18.0687,18.1021,10800.0
2006-03-23 10:25:00,21.7,21.81,21.7,21.75,21400.0,18.1104,18.2022,18.1104,18.1521,21400.0
2006-03-23 10:30:00,21.75,21.78,21.71,21.72,19200.0,18.1521,18.1772,18.1187,18.1271,19200.0
2006-03-23 10:35:00,21.72,21.72,21.71,21.72,6800.0,18.1271,18.1271,18.1187,18.1271,6800.0
2006-03-23 10:40:00,21.72,21.73,21.71,21.72,4600.0,18.1271,18.1354,18.1187,18.1271,4600.0
2006-03-23 10:45:00,21.73,21.77,21.72,21.77,4800.0,18.1354,18.1688,18.1271,18.1688,4800.0
2006-03-23 10:50:00,21.75,21.78,21.75,21.77,12800.0,18.1521,18.1772,18.1521,18.1688,12800.0
2006-03-23 10:55:00,21.77,21.83,21.77,21.81,12200.0,18.1688,18.2189,18.1688,18.2022,12200.0
2006-03-23 11:00:00,21.81,21.85,21.81,21.85,20200.0,18.2022,18.2356,18.2022,18.2356,20200.0
2006-03-23 11:05:00,21.85,21.85,21.81,21.82,14200.0,18.2356,18.2356,18.2022,18.2106,14200.0
2006-03-23 11:10:00,21.83,21.85,21.83,21.84,1400.0,18.2189,18.2356,18.2189,18.2272,1400.0
2006-03-23 11:15:00,21.84,21.88,21.84,21.86,6800.0,18.2272,18.2606,18.2272,18.2439,6800.0
2006-03-23 11:20:00,21.85,21.87,21.84,21.87,7000.0,18.2356,18.2523,18.2272,18.2523,7000.0
2006-03-23 11:25:00,21.88,21.95,21.87,21.95,11000.0,18.2606,18.319,18.2523,18.319,11000.0
2006-03-23 11:30:00,21.92,21.93,21.9,21.9,3800.0,18.294,18.3024,18.2773,18.2773,3800.0
2006-03-23 11:35:00,21.91,21.91,21.9,21.9,8000.0,18.2857,18.2857,18.2773,18.2773,8000.0
2006-03-23 11:40:00,21.91,21.91,21.9,21.9,4400.0,18.2857,18.2857,18.2773,18.2773,4400.0
2006-03-23 11:45:00,21.9,21.9,21.89,21.89,4200.0,18.2773,18.2773,18.269,18.269,4200.0
2006-03-23 11:50:00,21.88,21.88,21.87,21.88,2400.0,18.2606,18.2606,18.2523,18.2606,2400.0
2006-03-23 11:55:00,21.88,21.96,21.88,21.93,13200.0,18.2606,18.3274,18.2606,18.3024,13200.0
2006-03-23 12:00:00,21.93,21.93,21.9,21.9,12800.0,18.3024,18.3024,18.2773,18.2773,12800.0
2006-03-23 12:05:00,21.9,21.9,21.88,21.88,2000.0,18.2773,18.2773,18.2606,18.2606,2000.0
2006-03-23 12:10:00,21.88,21.96,21.88,21.9,27000.0,18.2606,18.3274,18.2606,18.2773,27000.0
2006-03-23 12:15:00,21.9,21.91,21.9,21.9,4200.0,18.2773,18.2857,18.2773,18.2773,4200.0
2006-03-23 12:20:00,21.9,21.91,21.9,21.91,3600.0,18.2773,18.2857,18.2773,18.2857,3600.0
2006-03-23 12:25:00,21.91,21.92,21.91,21.91,3600.0,18.2857,18.294,18.2857,18.2857,3600.0
2006-03-23 12:30:00,21.92,21.92,21.88,21.89,6200.0,18.294,18.294,18.2606,18.269,6200.0
2006-03-23 12:35:00,21.86,21.93,21.86,21.9,4800.0,18.2439,18.3024,18.2439,18.2773,4800.0
2006-03-23 12:40:00,21.9,21.91,21.9,21.91,10800.0,18.2773,18.2857,18.2773,18.2857,10800.0
2006-03-23 12:45:00,21.91,21.91,21.9,21.9,6400.0,18.2857,18.2857,18.2773,18.2773,6400.0
2006-03-23 12:50:00,21.91,21.94,21.91,21.93,2000.0,18.2857,18.3107,18.2857,18.3024,2000.0
2006-03-23 12:55:00,21.93,21.95,21.93,21.95,6000.0,18.3024,18.319,18.3024,18.319,6000.0
2006-03-23 13:00:00,21.95,21.99,21.95,21.97,5800.0,18.319,18.3524,18.319,18.3357,5800.0
2006-03-23 13:05:00,21.98,22.04,21.96,22.04,18800.0,18.3441,18.3942,18.3274,18.3942,18800.0
2006-03-23 13:10:00,22.01,22.02,22.01,22.02,5600.0,18.3691,18.3775,18.3691,18.3775,5600.0
2006-03-23 13:15:00,22.02,22.06,22.02,22.05,12200.0,18.3775,18.4109,18.3775,18.4025,12200.0
2006-03-23 13:20:00,22.05,22.06,22.05,22.05,29400.0,18.4025,18.4109,18.4025,18.4025,29400.0
2006-03-23 13:25:00,22.06,22.07,22.05,22.07,12000.0,18.4109,18.4192,18.4025,18.4192,12000.0
2006-03-23 13:30:00,22.07,22.07,22.06,22.07,2400.0,18.4192,18.4192,18.4109,18.4192,2400.0
2006-03-23 13:35:00,22.07,22.08,22.05,22.06,16800.0,18.4192,18.4275,18.4025,18.4109,16800.0
2006-03-23 13:40:00,22.06,22.1,22.06,22.09,16600.0,18.4109,18.4442,18.4109,18.4359,16600.0
2006-03-23 13:45:00,22.09,22.13,22.08,22.13,49600.0,18.4359,18.4693,18.4275,18.4693,49600.0
2006-03-23 13:50:00,22.14,22.18,22.11,22.17,42800.0,18.4776,18.511,18.4526,18.5027,42800.0
2006-03-23 13:55:00,22.15,22.16,22.15,22.15,7000.0,18.486,18.4943,18.486,18.486,7000.0
2006-03-23 14:00:00,22.15,22.17,22.14,22.17,21800.0,18.486,18.5027,18.4776,18.5027,21800.0
2006-03-23 14:05:00,22.17,22.17,22.15,22.15,4400.0,18.5027,18.5027,18.486,18.486,4400.0
2006-03-23 14:10:00,22.15,22.18,22.14,22.18,50400.0,18.486,18.511,18.4776,18.511,50400.0
2006-03-23 14:15:00,22.18,22.18,22.18,22.18,19400.0,18.511,18.511,18.511,18.511,19400.0
2006-03-23 14:20:00,22.18,22.23,22.18,22.23,63200.0,18.511,18.5527,18.511,18.5527,63200.0
2006-03-23 14:25:00,22.23,22.23,22.2,22.21,23000.0,18.5527,18.5527,18.5277,18.536,23000.0
2006-03-23 14:30:00,22.2,22.23,22.2,22.23,97000.0,18.5277,18.5527,18.5277,18.5527,97000.0
2006-03-23 14:35:00,22.22,22.22,22.2,22.2,5200.0,18.5444,18.5444,18.5277,18.5277,5200.0
2006-03-23 14:40:00,22.19,22.21,22.19,22.21,14600.0,18.5193,18.536,18.5193,18.536,14600.0
2006-03-23 14:45:00,22.21,22.23,22.21,22.22,12400.0,18.536,18.5527,18.536,18.5444,12400.0
2006-03-23 14:50:00,22.21,22.25,22.2,22.24,48200.0,18.536,18.5694,18.5277,18.5611,48200.0
2006-03-23 14:55:00,22.23,22.24,22.14,22.15,16600.0,18.5527,18.5611,18.4776,18.486,16600.0
2006-03-23 15:00:00,22.13,22.13,22.11,22.11,18400.0,18.4693,18.4693,18.4526,18.4526,18400.0
2006-03-23 15:05:00,22.11,22.11,22.06,22.06,23400.0,18.4526,18.4526,18.4109,18.4109,23400.0
2006-03-23 15:10:00,22.06,22.06,22.03,22.05,28000.0,18.4109,18.4109,18.3858,18.4025,28000.0
2006-03-23 15:15:00,22.04,22.07,22.04,22.07,21200.0,18.3942,18.4192,18.3942,18.4192,21200.0
2006-03-23 15:20:00,22.06,22.07,22.06,22.07,18000.0,18.4109,18.4192,18.4109,18.4192,18000.0
2006-03-23 15:25:00,22.06,22.07,22.05,22.05,13400.0,18.4109,18.4192,18.4025,18.4025,13400.0
2006-03-23 15:30:00,22.05,22.08,22.04,22.08,7000.0,18.4025,18.4275,18.3942,18.4275,7000.0
2006-03-23 15:35:00,22.08,22.13,22.08,22.13,10200.0,18.4275,18.4693,18.4275,18.4693,10200.0
2006-03-23 15:40:00,22.13,22.13,22.12,22.13,17600.0,18.4693,18.4693,18.4609,18.4693,17600.0
2006-03-23 15:45:00,22.14,22.14,22.11,22.12,18000.0,18.4776,18.4776,18.4526,18.4609,18000.0
2006-03-23 15:50:00,22.11,22.11,22.1,22.1,32200.0,18.4526,18.4526,18.4442,18.4442,32200.0
2006-03-23 15:55:00,22.1,22.16,22.1,22.13,26200.0,18.4442,18.4943,18.4442,18.4693,26200.0
2006-03-24 09:30:00,21.88,21.88,21.88,21.88,31600.0,18.2606,18.2606,18.2606,18.2606,31600.0
2006-03-24 09:35:00,21.88,21.88,21.71,21.76,36200.0,18.2606,18.2606,18.1187,18.1605,36200.0
2006-03-24 09:40:00,21.74,21.82,21.74,21.79,27600.0,18.1438,18.2106,18.1438,18.1855,27600.0
2006-03-24 09:45:00,21.78,21.78,21.66,21.7,5200.0,18.1772,18.1772,18.077,18.1104,5200.0
2006-03-24 09:50:00,21.67,21.7,21.66,21.68,15600.0,18.0854,18.1104,18.077,18.0937,15600.0
2006-03-24 09:55:00,21.69,21.8,21.66,21.78,17600.0,18.1021,18.1939,18.077,18.1772,17600.0
2006-03-24 10:00:00,21.79,21.86,21.79,21.86,12000.0,18.1855,18.2439,18.1855,18.2439,12000.0
2006-03-24 10:05:00,21.86,21.94,21.86,21.92,15000.0,18.2439,18.3107,18.2439,18.294,15000.0
2006-03-24 10:10:00,21.95,22.01,21.93,21.97,14600.0,18.319,18.3691,18.3024,18.3357,14600.0
2006-03-24 10:15:00,21.97,21.97,21.91,21.92,5600.0,18.3357,18.3357,18.2857,18.294,5600.0
2006-03-24 10:20:00,21.9,21.92,21.9,21.92,9400.0,18.2773,18.294,18.2773,18.294,9400.0
2006-03-24 10:25:00,21.91,21.91,21.89,21.91,10400.0,18.2857,18.2857,18.269,18.2857,10400.0
2006-03-24 10:30:00,21.9,21.95,21.9,21.93,9600.0,18.2773,18.319,18.2773,18.3024,9600.0
2006-03-24 10:35:00,21.92,21.92,21.88,21.88,7200.0,18.294,18.294,18.2606,18.2606,7200.0
2006-03-24 10:40:00,21.88,21.91,21.88,21.91,13600.0,18.2606,18.2857,18.2606,18.2857,13600.0
2006-03-24 10:45:00,21.91,21.92,21.91,21.92,5000.0,18.2857,18.294,18.2857,18.294,5000.0
2006-03-24 10:50:00,21.92,21.93,21.92,21.93,11200.0,18.294,18.3024,18.294,18.3024,11200.0
2006-03-24 10:55:00,21.93,21.94,21.93,21.93,7600.0,18.3024,18.3107,18.3024,18.3024,7600.0
2006-03-24 11:00:00,21.93,21.95,21.93,21.94,8800.0,18.3024,18.319,18.3024,18.3107,8800.0
2006-03-24 11:05:00,21.93,21.95,21.93,21.93,7000.0,18.3024,18.319,18.3024,18.3024,7000.0
2006-03-24 11:10:00,21.93,21.98,21.92,21.97,27600.0,18.3024,18.3441,18.294,18.3357,27600.0
2006-03-24 11:15:00,21.97,21.99,21.97,21.99,13600.0,18.3357,18.3524,18.3357,18.3524,13600.0
2006-03-24 11:20:00,21.98,21.99,21.97,21.98,12200.0,18.3441,18.3524,18.3357,18.3441,12200.0
2006-03-24 11:25:00,21.99,22.03,21.99,22.03,13200.0,18.3524,18.3858,18.3524,18.3858,13200.0
2006-03-24 11:30:00,22.03,22.1,22.03,22.1,16400.0,18.3858,18.4442,18.3858,18.4442,16400.0
2006-03-24 11:35:00,22.1,22.1,22.03,22.09,10600.0,18.4442,18.4442,18.3858,18.4359,10600.0
2006-03-24 11:40:00,22.06,22.07,22.06,22.06,11800.0,18.4109,18.4192,18.4109,18.4109,11800.0
2006-03-24 11:45:00,22.05,22.09,22.05,22.09,6000.0,18.4025,18.4359,18.4025,18.4359,6000.0
2006-03-24 11:50:00,22.07,22.09,22.06,22.08,5600.0,18.4192,18.4359,18.4109,18.4275,5600.0
2006-03-24 11:55:00,22.08,22.15,22.08,22.14,29400.0,18.4275,18.486,18.4275,18.4776,29400.0
2006-03-24 12:00:00,22.14,22.14,22.1,22.13,8800.0,18.4776,18.4776,18.4442,18.4693,8800.0
2006-03-24 12:05:00,22.13,22.21,22.13,22.16,11600.0,18.4693,18.536,18.4693,18.4943,11600.0
2006-03-24 12:10:00,22.16,22.21,22.16,22.2,7800.0,18.4943,18.536,18.4943,18.5277,7800.0
2006-03-24 12:15:00,22.2,22.2,22.13,22.13,21000.0,18.5277,18.5277,18.4693,18.4693,21000.0
2006-03-24 12:20:00,22.13,22.13,22.09,22.13,10800.0,18.4693,18.4693,18.4359,18.4693,10800.0
2006-03-24 12:25:00,22.13,22.15,22.11,22.11,9600.0,18.4693,18.486,18.4526,18.4526,9600.0
2006-03-24 12:30:00,22.13,22.14,22.1,22.11,6200.0,18.4693,18.4776,18.4442,18.4526,6200.0
2006-03-24 12:35:00,22.11,22.11,22.1,22.1,5400.0,18.4526,18.4526,18.4442,18.4442,5400.0
2006-03-24 12:40:00,22.1,22.11,22.1,22.11,15200.0,18.4442,18.4526,18.4442,18.4526,15200.0
2006-03-24 12:45:00,22.11,22.13,22.11,22.13,7400.0,18.4526,18.4693,18.4526,18.4693,7400.0
2006-03-24 12:50:00,22.11,22.15,22.11,22.15,14600.0,18.4526,18.486,18.4526,18.486,14600.0
2006-03-24 12:55:00,22.15,22.16,22.11,22.16,19800.0,18.486,18.4943,18.4526,18.4943,19800.0
2006-03-24 13:00:00,22.15,22.17,22.15,22.17,21800.0,18.486,18.5027,18.486,18.5027,21800.0
2006-03-24 13:05:00,22.16,22.16,22.11,22.11,3000.0,18.4943,18.4943,18.4526,18.4526,3000.0
2006-03-24 13:10:00,22.11,22.11,22.0,22.0,10600.0,18.4526,18.4526,18.3608,18.3608,10600.0
2006-03-24 13:15:00,22.0,22.01,21.99,21.99,2800.0,18.3608,18.3691,18.3524,18.3524,2800.0
2006-03-24 13:20:00,21.99,22.01,21.95,22.0,13800.0,18.3524,18.3691,18.319,18.3608,13800.0
2006-03-24 13:25:00,22.0,22.02,22.0,22.01,17800.0,18.3608,18.3775,18.3608,18.3691,17800.0
2006-03-24 13:30:00,22.01,22.03,22.01,22.03,7200.0,18.3691,18.3858,18.3691,18.3858,7200.0
2006-03-24 13:35:00,22.02,22.02,22.0,22.01,18800.0,18.3775,18.3775,18.3608,18.3691,18800.0
2006-03-24 13:40:00,22.02,22.02,22.0,22.0,15400.0,18.3775,18.3775,18.3608,18.3608,15400.0
2006-03-24 13:45:00,22.0,22.0,22.0,22.0,4400.0,18.3608,18.3608,18.3608,18.3608,4400.0
2006-03-24 13:50:00,22.0,22.0,22.0,22.0,5600.0,18.3608,18.3608,18.3608,18.3608,5600.0
2006-03-24 13:55:00,22.0,22.0,22.0,22.0,20000.0,18.3608,18.3608,18.3608,18.3608,20000.0
2006-03-24 14:00:00,22.0,22.0,21.96,21.96,27800.0,18.3608,18.3608,18.3274,18.3274,27800.0
2006-03-24 14:05:00,21.93,21.93,21.92,21.92,3400.0,18.3024,18.3024,18.294,18.294,3400.0
2006-03-24 14:10:00,21.89,21.92,21.89,21.92,23600.0,18.269,18.294,18.269,18.294,23600.0
2006-03-24 14:15:00,21.92,21.92,21.91,21.92,10400.0,18.294,18.294,18.2857,18.294,10400.0
2006-03-24 14:20:00,21.92,21.93,21.92,21.93,7200.0,18.294,18.3024,18.294,18.3024,7200.0
2006-03-24 14:25:00,21.93,21.93,21.93,21.93,7800.0,18.3024,18.3024,18.3024,18.3024,7800.0
2006-03-24 14:30:00,21.93,21.93,21.93,21.93,6200.0,18.3024,18.3024,18.3024,18.3024,6200.0
2006-03-24 14:35:00,21.93,21.96,21.93,21.95,13600.0,18.3024,18.3274,18.3024,18.319,13600.0
2006-03-24 14:40:00,21.95,21.97,21.95,21.96,12200.0,18.319,18.3357,18.319,18.3274,12200.0
2006-03-24 14:45:00,21.95,21.96,21.95,21.96,10600.0,18.319,18.3274,18.319,18.3274,10600.0
2006-03-24 14:50:00,21.96,21.96,21.95,21.95,13800.0,18.3274,18.3274,18.319,18.319,13800.0
2006-03-24 14:55:00,21.93,21.93,21.93,21.93,4200.0,18.3024,18.3024,18.3024,18.3024,4200.0
2006-03-24 15:00:00,21.93,21.93,21.9,21.9,5400.0,18.3024,18.3024,18.2773,18.2773,5400.0
2006-03-24 15:05:00,21.89,21.89,21.87,21.88,11200.0,18.269,18.269,18.2523,18.2606,11200.0
2006-03-24 15:10:00,21.88,21.88,21.86,21.87,3600.0,18.2606,18.2606,18.2439,18.2523,3600.0
2006-03-24 15:15:00,21.87,21.87,21.85,21.85,6000.0,18.2523,18.2523,18.2356,18.2356,6000.0
2006-03-24 15:20:00,21.85,21.86,21.81,21.83,8000.0,18.2356,18.2439,18.2022,18.2189,8000.0
2006-03-24 15:25:00,21.83,21.85,21.83,21.85,15000.0,18.2189,18.2356,18.2189,18.2356,15000.0
2006-03-24 15:30:00,21.85,21.92,21.84,21.92,24800.0,18.2356,18.294,18.2272,18.294,24800.0
2006-03-24 15:35:00,21.92,21.97,21.92,21.92,22200.0,18.294,18.3357,18.294,18.294,22200.0
2006-03-24 15:40:00,21.92,21.93,21.89,21.9,24600.0,18.294,18.3024,18.269,18.2773,24600.0
2006-03-24 15:45:00,21.89,21.89,21.79,21.8,20000.0,18.269,18.269,18.1855,18.1939,20000.0
2006-03-24 15:50:00,21.8,21.8,21.75,21.77,17400.0,18.1939,18.1939,18.1521,18.1688,17400.0
2006-03-24 15:55:00,21.77,21.83,21.77,21.82,20400.0,18.1688,18.2189,18.1688,18.2106,20400.0
2006-03-27 09:30:00,21.54,21.56,21.53,21.53,20000.0,17.9769,17.9936,17.9685,17.9685,20000.0
2006-03-27 09:35:00,21.53,21.57,21.53,21.57,1800.0,17.9685,18.0019,17.9685,18.0019,1800.0
2006-03-27 09:40:00,21.56,21.58,21.52,21.58,10200.0,17.9936,18.0103,17.9602,18.0103,10200.0
2006-03-27 09:45:00,21.58,21.58,21.53,21.55,6000.0,18.0103,18.0103,17.9685,17.9852,6000.0
2006-03-27 09:50:00,21.55,21.6,21.55,21.6,12600.0,17.9852,18.0269,17.9852,18.0269,12600.0
2006-03-27 09:55:00,21.65,21.65,21.62,21.62,2400.0,18.0687,18.0687,18.0436,18.0436,2400.0
2006-03-27 10:00:00,21.6,21.6,21.54,21.54,5800.0,18.0269,18.0269,17.9769,17.9769,5800.0
2006-03-27 10:05:00,21.54,21.58,21.54,21.56,2400.0,17.9769,18.0103,17.9769,17.9936,2400.0
2006-03-27 10:10:00,21.55,21.55,21.5,21.5,14000.0,17.9852,17.9852,17.9435,17.9435,14000.0
2006-03-27 10:15:00,21.52,21.54,21.45,21.54,11600.0,17.9602,17.9769,17.9018,17.9769,11600.0
2006-03-27 10:20:00,21.56,21.6,21.56,21.6,2000.0,17.9936,18.0269,17.9936,18.0269,2000.0
2006-03-27 10:25:00,21.6,21.6,21.54,21.55,7600.0,18.0269,18.0269,17.9769,17.9852,7600.0
2006-03-27 10:30:00,21.54,21.6,21.54,21.56,7200.0,17.9769,18.0269,17.9769,17.9936,7200.0
2006-03-27 10:35:00,21.56,21.57,21.54,21.54,4000.0,17.9936,18.0019,17.9769,17.9769,4000.0
2006-03-27 10:40:00,21.55,21.59,21.52,21.52,3200.0,17.9852,18.0186,17.9602,17.9602,3200.0
2006-03-27 10:45:00,21.55,21.56,21.54,21.54,4800.0,17.9852,17.9936,17.9769,17.9769,4800.0
2006-03-27 10:50:00,21.53,21.55,21.52,21.55,5200.0,17.9685,17.9852,17.9602,17.9852,5200.0
2006-03-27 10:55:00,21.55,21.55,21.53,21.53,1800.0,17.9852,17.9852,17.9685,17.9685,1800.0
2006-03-27 11:00:00,21.53,21.54,21.5,21.5,9400.0,17.9685,17.9769,17.9435,17.9435,9400.0
2006-03-27 11:05:00,21.5,21.52,21.5,21.5,16800.0,17.9435,17.9602,17.9435,17.9435,16800.0
2006-03-27 11:10:00,21.52,21.52,21.5,21.5,3800.0,17.9602,17.9602,17.9435,17.9435,3800.0
2006-03-27 11:15:00,21.51,21.58,21.51,21.57,5000.0,17.9518,18.0103,17.9518,18.0019,5000.0
2006-03-27 11:20:00,21.56,21.57,21.5,21.51,2200.0,17.9936,18.0019,17.9435,17.9518,2200.0
2006-03-27 11:25:00,21.5,21.5,21.49,21.5,3600.0,17.9435,17.9435,17.9351,17.9435,3600.0
2006-03-27 11:30:00,21.5,21.53,21.5,21.51,6600.0,17.9435,17.9685,17.9435,17.9518,6600.0
2006-03-27 11:35:00,21.52,21.52,21.48,21.51,3400.0,17.9602,17.9602,17.9268,17.9518,3400.0
2006-03-27 11:40:00,21.51,21.51,21.5,21.5,2000.0,17.9518,17.9518,17.9435,17.9435,2000.0
2006-03-27 11:45:00,21.5,21.51,21.5,21.5,5200.0,17.9435,17.9518,17.9435,17.9435,5200.0
2006-03-27 11:50:00,21.51,21.51,21.46,21.49,10400.0,17.9518,17.9518,17.9101,17.9351,10400.0
2006-03-27 11:55:00,21.48,21.5,21.48,21.5,4200.0,17.9268,17.9435,17.9268,17.9435,4200.0
2006-03-27 12:00:00,21.51,21.51,21.5,21.5,3200.0,17.9518,17.9518,17.9435,17.9435,3200.0
2006-03-27 12:05:00,21.5,21.5,21.5,21.5,1200.0,17.9435,17.9435,17.9435,17.9435,1200.0
2006-03-27 12:10:00,21.5,21.5,21.5,21.5,2400.0,17.9435,17.9435,17.9435,17.9435,2400.0
2006-03-27 12:15:00,21.5,21.56,21.5,21.56,5000.0,17.9435,17.9936,17.9435,17.9936,5000.0
2006-03-27 12:20:00,21.55,21.55,21.49,21.51,2000.0,17.9852,17.9852,17.9351,17.9518,2000.0
2006-03-27 12:25:00,21.51,21.51,21.5,21.5,1400.0,17.9518,17.9518,17.9435,17.9435,1400.0
2006-03-27 12:30:00,21.49,21.5,21.49,21.5,4200.0,17.9351,17.9435,17.9351,17.9435,4200.0
2006-03-27 12:35:00,21.5,21.52,21.5,21.5,1800.0,17.9435,17.9602,17.9435,17.9435,1800.0
2006-03-27 12:40:00,21.5,21.5,21.5,21.5,0.0,17.9435,17.9435,17.9435,17.9435,0.0
2006-03-27 12:45:00,21.52,21.53,21.52,21.52,4200.0,17.9602,17.9685,17.9602,17.9602,4200.0
2006-03-27 12:50:00,21.52,21.59,21.52,21.59,12600.0,17.9602,18.0186,17.9602,18.0186,12600.0
2006-03-27 12:55:00,21.58,21.63,21.58,21.6,8400.0,18.0103,18.052,18.0103,18.0269,8400.0
2006-03-27 13:00:00,21.6,21.61,21.58,21.58,4200.0,18.0269,18.0353,18.0103,18.0103,4200.0
2006-03-27 13:05:00,21.58,21.63,21.58,21.63,1200.0,18.0103,18.052,18.0103,18.052,1200.0
2006-03-27 13:10:00,21.61,21.61,21.6,21.6,3800.0,18.0353,18.0353,18.0269,18.0269,3800.0
2006-03-27 13:15:00,21.6,21.6,21.6,21.6,200.0,18.0269,18.0269,18.0269,18.0269,200.0
2006-03-27 13:20:00,21.6,21.61,21.58,21.6,7800.0,18.0269,18.0353,18.0103,18.0269,7800.0
2006-03-27 13:25:00,21.61,21.63,21.61,21.63,2000.0,18.0353,18.052,18.0353,18.052,2000.0
2006-03-27 13:30:00,21.61,21.66,21.61,21.66,11200.0,18.0353,18.077,18.0353,18.077,11200.0
2006-03-27 13:35:00,21.67,21.7,21.67,21.68,4200.0,18.0854,18.1104,18.0854,18.0937,4200.0
2006-03-27 13:40:00,21.69,21.69,21.68,21.68,6000.0,18.1021,18.1021,18.0937,18.0937,6000.0
2006-03-27 13:45:00,21.69,21.7,21.68,21.7,7000.0,18.1021,18.1104,18.0937,18.1104,7000.0
2006-03-27 13:50:00,21.71,21.72,21.7,21.7,7400.0,18.1187,18.1271,18.1104,18.1104,7400.0
2006-03-27 13:55:00,21.7,21.7,21.68,21.68,5400.0,18.1104,18.1104,18.0937,18.0937,5400.0
2006-03-27 14:00:00,21.68,21.68,21.59,21.62,18800.0,18.0937,18.0937,18.0186,18.0436,18800.0
2006-03-27 14:05:00,21.63,21.63,21.62,21.63,3600.0,18.052,18.052,18.0436,18.052,3600.0
2006-03-27 14:10:00,21.63,21.63,21.61,21.61,2200.0,18.052,18.052,18.0353,18.0353,2200.0
2006-03-27 14:15:00,21.61,21.61,21.61,21.61,7000.0,18.0353,18.0353,18.0353,18.0353,7000.0
2006-03-27 14:20:00,21.61,21.71,21.61,21.68,20000.0,18.0353,18.1187,18.0353,18.0937,20000.0
2006-03-27 14:25:00,21.67,21.69,21.67,21.69,7200.0,18.0854,18.1021,18.0854,18.1021,7200.0
2006-03-27 14:30:00,21.7,21.72,21.68,21.68,4200.0,18.1104,18.1271,18.0937,18.0937,4200.0
2006-03-27 14:35:00,21.68,21.68,21.67,21.68,2600.0,18.0937,18.0937,18.0854,18.0937,2600.0
2006-03-27 14:40:00,21.67,21.67,21.65,21.65,3800.0,18.0854,18.0854,18.0687,18.0687,3800.0
2006-03-27 14:45:00,21.65,21.65,21.63,21.63,3600.0,18.0687,18.0687,18.052,18.052,3600.0
2006-03-27 14:50:00,21.63,21.65,21.61,21.62,6200.0,18.052,18.0687,18.0353,18.0436,6200.0
2006-03-27 14:55:00,21.62,21.62,21.61,21.61,8000.0,18.0436,18.0436,18.0353,18.0353,8000.0
2006-03-27 15:00:00,21.61,21.61,21.6,21.6,11400.0,18.0353,18.0353,18.0269,18.0269,11400.0
2006-03-27 15:05:00,21.61,21.61,21.61,21.61,6000.0,18.0353,18.0353,18.0353,18.0353,6000.0
2006-03-27 15:10:00,21.61,21.66,21.61,21.66,6000.0,18.0353,18.077,18.0353,18.077,6000.0
2006-03-27 15:15:00,21.65,21.7,21.65,21.68,6800.0,18.0687,18.1104,18.0687,18.0937,6800.0
2006-03-27 15:20:00,21.67,21.67,21.61,21.61,8000.0,18.0854,18.0854,18.0353,18.0353,8000.0
2006-03-27 15:25:00,21.61,21.62,21.61,21.62,2800.0,18.0353,18.0436,18.0353,18.0436,2800.0
2006-03-27 15:30:00,21.63,21.66,21.63,21.66,7400.0,18.052,18.077,18.052,18.077,7400.0
2006-03-27 15:35:00,21.66,21.66,21.66,21.66,9000.0,18.077,18.077,18.077,18.077,9000.0
2006-03-27 15:40:00,21.66,21.7,21.66,21.7,14200.0,18.077,18.1104,18.077,18.1104,14200.0
2006-03-27 15:45:00,21.7,21.7,21.68,21.68,12000.0,18.1104,18.1104,18.0937,18.0937,12000.0
2006-03-27 15:50:00,21.68,21.68,21.67,21.68,8400.0,18.0937,18.0937,18.0854,18.0937,8400.0
2006-03-27 15:55:00,21.68,21.68,21.68,21.68,9000.0,18.0937,18.0937,18.0937,18.0937,9000.0
2006-03-28 09:30:00,21.63,21.63,21.6,21.62,22600.0,18.052,18.052,18.0269,18.0436,22600.0
2006-03-28 09:35:00,21.61,21.64,21.6,21.6,8400.0,18.0353,18.0603,18.0269,18.0269,8400.0
2006-03-28 09:40:00,21.6,21.68,21.56,21.66,11800.0,18.0269,18.0937,17.9936,18.077,11800.0
2006-03-28 09:45:00,21.68,21.73,21.68,21.71,16600.0,18.0937,18.1354,18.0937,18.1187,16600.0
2006-03-28 09:50:00,21.71,21.72,21.67,21.71,9200.0,18.1187,18.1271,18.0854,18.1187,9200.0
2006-03-28 09:55:00,21.7,21.72,21.67,21.69,5000.0,18.1104,18.1271,18.0854,18.1021,5000.0
2006-03-28 10:00:00,21.68,21.73,21.67,21.73,8400.0,18.0937,18.1354,18.0854,18.1354,8400.0
2006-03-28 10:05:00,21.72,21.73,21.68,21.73,3800.0,18.1271,18.1354,18.0937,18.1354,3800.0
2006-03-28 10:10:00,21.73,21.74,21.71,21.74,6800.0,18.1354,18.1438,18.1187,18.1438,6800.0
2006-03-28 10:15:00,21.73,21.78,21.73,21.77,9800.0,18.1354,18.1772,18.1354,18.1688,9800.0
2006-03-28 10:20:00,21.77,21.77,21.73,21.74,9200.0,18.1688,18.1688,18.1354,18.1438,9200.0
2006-03-28 10:25:00,21.73,21.74,21.71,21.74,12400.0,18.1354,18.1438,18.1187,18.1438,12400.0
2006-03-28 10:30:00,21.75,21.77,21.72,21.77,14400.0,18.1521,18.1688,18.1271,18.1688,14400.0
2006-03-28 10:35:00,21.8,21.86,21.76,21.86,6400.0,18.1939,18.2439,18.1605,18.2439,6400.0
2006-03-28 10:40:00,21.86,21.89,21.84,21.86,7600.0,18.2439,18.269,18.2272,18.2439,7600.0
2006-03-28 10:45:00,21.86,21.88,21.86,21.86,2000.0,18.2439,18.2606,18.2439,18.2439,2000.0
2006-03-28 10:50:00,21.86,21.86,21.85,21.86,5000.0,18.2439,18.2439,18.2356,18.2439,5000.0
2006-03-28 10:55:00,21.86,21.93,21.86,21.9,4800.0,18.2439,18.3024,18.2439,18.2773,4800.0
2006-03-28 11:00:00,21.89,21.91,21.89,21.91,4200.0,18.269,18.2857,18.269,18.2857,4200.0
2006-03-28 11:05:00,21.91,21.96,21.91,21.93,4200.0,18.2857,18.3274,18.2857,18.3024,4200.0
2006-03-28 11:10:00,21.93,21.93,21.92,21.92,4600.0,18.3024,18.3024,18.294,18.294,4600.0
2006-03-28 11:15:00,21.93,21.96,21.92,21.96,5600.0,18.3024,18.3274,18.294,18.3274,5600.0
2006-03-28 11:20:00,21.95,21.95,21.94,21.94,2600.0,18.319,18.319,18.3107,18.3107,2600.0
2006-03-28 11:25:00,21.95,22.0,21.94,21.99,6200.0,18.319,18.3608,18.3107,18.3524,6200.0
2006-03-28 11:30:00,21.98,21.98,21.95,21.95,5400.0,18.3441,18.3441,18.319,18.319,5400.0
2006-03-28 11:35:00,21.95,21.95,21.94,21.94,3600.0,18.319,18.319,18.3107,18.3107,3600.0
2006-03-28 11:40:00,21.93,21.98,21.93,21.97,9200.0,18.3024,18.3441,18.3024,18.3357,9200.0
2006-03-28 11:45:00,21.97,22.0,21.97,22.0,5000.0,18.3357,18.3608,18.3357,18.3608,5000.0
2006-03-28 11:50:00,22.0,22.05,22.0,22.02,7200.0,18.3608,18.4025,18.3608,18.3775,7200.0
2006-03-28 11:55:00,22.02,22.02,22.0,22.02,9400.0,18.3775,18.3775,18.3608,18.3775,9400.0
2006-03-28 12:00:00,22.02,22.02,22.0,22.0,4400.0,18.3775,18.3775,18.3608,18.3608,4400.0
2006-03-28 12:05:00,22.0,22.05,22.0,22.05,7000.0,18.3608,18.4025,18.3608,18.4025,7000.0
2006-03-28 12:10:00,22.05,22.08,22.03,22.04,7400.0,18.4025,18.4275,18.3858,18.3942,7400.0
2006-03-28 12:15:00,22.05,22.08,22.05,22.08,9400.0,18.4025,18.4275,18.4025,18.4275,9400.0
2006-03-28 12:20:00,22.08,22.1,22.08,22.08,6200.0,18.4275,18.4442,18.4275,18.4275,6200.0
2006-03-28 12:25:00,22.08,22.08,22.0,22.05,8800.0,18.4275,18.4275,18.3608,18.4025,8800.0
2006-03-28 12:30:00,22.05,22.07,22.0,22.03,7200.0,18.4025,18.4192,18.3608,18.3858,7200.0
2006-03-28 12:35:00,22.02,22.03,22.0,22.03,5000.0,18.3775,18.3858,18.3608,18.3858,5000.0
2006-03-28 12:40:00,22.02,22.02,22.0,22.0,800.0,18.3775,18.3775,18.3608,18.3608,800.0
2006-03-28 12:45:00,22.0,22.08,22.0,22.06,12400.0,18.3608,18.4275,18.3608,18.4109,12400.0
2006-03-28 12:50:00,22.05,22.05,22.04,22.04,4400.0,18.4025,18.4025,18.3942,18.3942,4400.0
2006-03-28 12:55:00,22.06,22.09,22.06,22.08,6800.0,18.4109,18.4359,18.4109,18.4275,6800.0
2006-03-28 13:00:00,22.08,22.08,22.08,22.08,1200.0,18.4275,18.4275,18.4275,18.4275,1200.0
2006-03-28 13:05:00,22.08,22.1,22.08,22.1,16000.0,18.4275,18.4442,18.4275,18.4442,16000.0
2006-03-28 13:10:00,22.1,22.14,22.1,22.11,6000.0,18.4442,18.4776,18.4442,18.4526,6000.0
2006-03-28 13:15:00,22.11,22.14,22.11,22.13,8000.0,18.4526,18.4776,18.4526,18.4693,8000.0
2006-03-28 13:20:00,22.13,22.13,22.11,22.11,5800.0,18.4693,18.4693,18.4526,18.4526,5800.0
2006-03-28 13:25:00,22.11,22.18,22.11,22.15,13200.0,18.4526,18.511,18.4526,18.486,13200.0
2006-03-28 13:30:00,22.13,22.13,22.11,22.12,3600.0,18.4693,18.4693,18.4526,18.4609,3600.0
2006-03-28 13:35:00,22.11,22.15,22.11,22.13,10000.0,18.4526,18.486,18.4526,18.4693,10000.0
2006-03-28 13:40:00,22.13,22.13,22.12,22.12,4000.0,18.4693,18.4693,18.4609,18.4609,4000.0
2006-03-28 13:45:00,22.13,22.13,22.07,22.07,11200.0,18.4693,18.4693,18.4192,18.4192,11200.0
2006-03-28 13:50:00,22.06,22.1,22.06,22.1,8000.0,18.4109,18.4442,18.4109,18.4442,8000.0
2006-03-28 13:55:00,22.1,22.1,22.08,22.09,9800.0,18.4442,18.4442,18.4275,18.4359,9800.0
2006-03-28 14:00:00,22.09,22.1,22.08,22.1,4400.0,18.4359,18.4442,18.4275,18.4442,4400.0
2006-03-28 14:05:00,22.1,22.11,22.09,22.11,5600.0,18.4442,18.4526,18.4359,18.4526,5600.0
2006-03-28 14:10:00,22.11,22.16,22.11,22.15,9800.0,18.4526,18.4943,18.4526,18.486,9800.0
2006-03-28 14:15:00,22.14,22.15,22.01,22.01,7600.0,18.4776,18.486,18.3691,18.3691,7600.0
2006-03-28 14:20:00,22.01,22.12,22.01,22.06,20400.0,18.3691,18.4609,18.3691,18.4109,20400.0
2006-03-28 14:25:00,22.04,22.09,22.0,22.06,20800.0,18.3942,18.4359,18.3608,18.4109,20800.0
2006-03-28 14:30:00,22.02,22.02,21.75,21.95,29400.0,18.3775,18.3775,18.1521,18.319,29400.0
2006-03-28 14:35:00,21.94,22.04,21.94,21.97,30600.0,18.3107,18.3942,18.3107,18.3357,30600.0
2006-03-28 14:40:00,21.96,22.03,21.93,22.0,21000.0,18.3274,18.3858,18.3024,18.3608,21000.0
2006-03-28 14:45:00,22.0,22.05,22.0,22.03,12000.0,18.3608,18.4025,18.3608,18.3858,12000.0
2006-03-28 14:50:00,22.02,22.03,21.97,21.99,13000.0,18.3775,18.3858,18.3357,18.3524,13000.0
2006-03-28 14:55:00,21.99,21.99,21.9,21.92,26800.0,18.3524,18.3524,18.2773,18.294,26800.0
2006-03-28 15:00:00,21.91,21.95,21.91,21.95,30000.0,18.2857,18.319,18.2857,18.319,30000.0
2006-03-28 15:05:00,21.97,22.01,21.97,21.98,8200.0,18.3357,18.3691,18.3357,18.3441,8200.0
2006-03-28 15:10:00,21.97,21.97,21.88,21.9,20800.0,18.3357,18.3357,18.2606,18.2773,20800.0
2006-03-28 15:15:00,21.9,21.96,21.9,21.95,10800.0,18.2773,18.3274,18.2773,18.319,10800.0
2006-03-28 15:20:00,21.95,21.95,21.94,21.95,21000.0,18.319,18.319,18.3107,18.319,21000.0
2006-03-28 15:25:00,21.95,21.95,21.9,21.9,15600.0,18.319,18.319,18.2773,18.2773,15600.0
2006-03-28 15:30:00,21.9,21.91,21.9,21.9,12400.0,18.2773,18.2857,18.2773,18.2773,12400.0
2006-03-28 15:35:00,21.9,21.9,21.9,21.9,22200.0,18.2773,18.2773,18.2773,18.2773,22200.0
2006-03-28 15:40:00,21.9,21.93,21.88,21.93,17400.0,18.2773,18.3024,18.2606,18.3024,17400.0
2006-03-28 15:45:00,21.93,21.96,21.93,21.96,24800.0,18.3024,18.3274,18.3024,18.3274,24800.0
2006-03-28 15:50:00,21.95,21.97,21.95,21.97,19400.0,18.319,18.3357,18.319,18.3357,19400.0
2006-03-28 15:55:00,21.96,21.96,21.91,21.93,23400.0,18.3274,18.3274,18.2857,18.3024,23400.0
2006-03-29 09:30:00,21.93,21.95,21.93,21.95,7000.0,18.3024,18.319,18.3024,18.319,7000.0
2006-03-29 09:35:00,21.95,21.96,21.93,21.93,6600.0,18.319,18.3274,18.3024,18.3024,6600.0
2006-03-29 09:40:00,21.93,21.93,21.79,21.8,11200.0,18.3024,18.3024,18.1855,18.1939,11200.0
2006-03-29 09:45:00,21.78,21.78,21.67,21.73,4400.0,18.1772,18.1772,18.0854,18.1354,4400.0
2006-03-29 09:50:00,21.73,21.75,21.71,21.75,9400.0,18.1354,18.1521,18.1187,18.1521,9400.0
2006-03-29 09:55:00,21.75,21.78,21.74,21.75,6800.0,18.1521,18.1772,18.1438,18.1521,6800.0
2006-03-29 10:00:00,21.75,21.84,21.74,21.75,6800.0,18.1521,18.2272,18.1438,18.1521,6800.0
2006-03-29 10:05:00,21.75,21.85,21.74,21.82,6200.0,18.1521,18.2356,18.1438,18.2106,6200.0
2006-03-29 10:10:00,21.83,21.9,21.83,21.88,9800.0,18.2189,18.2773,18.2189,18.2606,9800.0
2006-03-29 10:15:00,21.9,21.95,21.88,21.9,11600.0,18.2773,18.319,18.2606,18.2773,11600.0
2006-03-29 10:20:00,21.92,21.93,21.88,21.88,4400.0,18.294,18.3024,18.2606,18.2606,4400.0
2006-03-29 10:25:00,21.87,21.94,21.87,21.93,7000.0,18.2523,18.3107,18.2523,18.3024,7000.0
2006-03-29 10:30:00,21.93,21.95,21.93,21.95,6000.0,18.3024,18.319,18.3024,18.319,6000.0
2006-03-29 10:35:00,21.95,21.95,21.93,21.93,7000.0,18.319,18.319,18.3024,18.3024,7000.0
2006-03-29 10:40:00,21.92,21.92,21.9,21.92,3800.0,18.294,18.294,18.2773,18.294,3800.0
2006-03-29 10:45:00,21.92,21.92,21.84,21.85,6600.0,18.294,18.294,18.2272,18.2356,6600.0
2006-03-29 10:50:00,21.85,21.9,21.85,21.86,6600.0,18.2356,18.2773,18.2356,18.2439,6600.0
2006-03-29 10:55:00,21.86,21.93,21.84,21.93,8000.0,18.2439,18.3024,18.2272,18.3024,8000.0
2006-03-29 11:00:00,21.93,21.94,21.93,21.93,7400.0,18.3024,18.3107,18.3024,18.3024,7400.0
2006-03-29 11:05:00,21.92,22.0,21.92,21.99,14800.0,18.294,18.3608,18.294,18.3524,14800.0
2006-03-29 11:10:00,22.0,22.0,21.98,21.99,3800.0,18.3608,18.3608,18.3441,18.3524,3800.0
2006-03-29 11:15:00,21.97,21.99,21.97,21.99,6800.0,18.3357,18.3524,18.3357,18.3524,6800.0
2006-03-29 11:20:00,21.99,22.0,21.92,21.92,12400.0,18.3524,18.3608,18.294,18.294,12400.0
2006-03-29 11:25:00,21.94,21.96,21.94,21.96,4400.0,18.3107,18.3274,18.3107,18.3274,4400.0
2006-03-29 11:30:00,21.97,22.0,21.96,21.96,7600.0,18.3357,18.3608,18.3274,18.3274,7600.0
2006-03-29 11:35:00,21.97,21.98,21.93,21.95,6200.0,18.3357,18.3441,18.3024,18.319,6200.0
2006-03-29 11:40:00,21.95,21.95,21.82,21.84,10400.0,18.319,18.319,18.2106,18.2272,10400.0
2006-03-29 11:45:00,21.86,21.86,21.84,21.86,3000.0,18.2439,18.2439,18.2272,18.2439,3000.0
2006-03-29 11:50:00,21.86,21.9,21.86,21.88,4600.0,18.2439,18.2773,18.2439,18.2606,4600.0
2006-03-29 11:55:00,21.88,21.88,21.86,21.86,3400.0,18.2606,18.2606,18.2439,18.2439,3400.0
2006-03-29 12:00:00,21.86,21.9,21.86,21.87,10800.0,18.2439,18.2773,18.2439,18.2523,10800.0
2006-03-29 12:05:00,21.87,21.89,21.87,21.89,3400.0,18.2523,18.269,18.2523,18.269,3400.0
2006-03-29 12:10:00,21.88,21.93,21.87,21.9,8400.0,18.2606,18.3024,18.2523,18.2773,8400.0
2006-03-29 12:15:00,21.88,21.89,21.88,21.89,3200.0,18.2606,18.269,18.2606,18.269,3200.0
2006-03-29 12:20:00,21.89,21.89,21.83,21.84,4800.0,18.269,18.269,18.2189,18.2272,4800.0
2006-03-29 12:25:00,21.84,21.85,21.84,21.85,1400.0,18.2272,18.2356,18.2272,18.2356,1400.0
2006-03-29 12:30:00,21.84,21.85,21.8,21.82,7200.0,18.2272,18.2356,18.1939,18.2106,7200.0
2006-03-29 12:35:00,21.84,21.85,21.84,21.84,2800.0,18.2272,18.2356,18.2272,18.2272,2800.0
2006-03-29 12:40:00,21.84,21.84,21.82,21.84,2400.0,18.2272,18.2272,18.2106,18.2272,2400.0
2006-03-29 12:45:00,21.83,21.86,21.82,21.84,3200.0,18.2189,18.2439,18.2106,18.2272,3200.0
2006-03-29 12:50:00,21.84,21.86,21.84,21.84,4600.0,18.2272,18.2439,18.2272,18.2272,4600.0
2006-03-29 12:55:00,21.82,21.84,21.82,21.83,2400.0,18.2106,18.2272,18.2106,18.2189,2400.0
2006-03-29 13:00:00,21.83,21.86,21.83,21.86,4600.0,18.2189,18.2439,18.2189,18.2439,4600.0
2006-03-29 13:05:00,21.88,21.88,21.83,21.88,3800.0,18.2606,18.2606,18.2189,18.2606,3800.0
2006-03-29 13:10:00,21.85,21.88,21.85,21.88,5200.0,18.2356,18.2606,18.2356,18.2606,5200.0
2006-03-29 13:15:00,21.87,21.89,21.86,21.89,15600.0,18.2523,18.269,18.2439,18.269,15600.0
2006-03-29 13:20:00,21.9,21.91,21.89,21.89,4000.0,18.2773,18.2857,18.269,18.269,4000.0
2006-03-29 13:25:00,21.88,21.88,21.86,21.86,3000.0,18.2606,18.2606,18.2439,18.2439,3000.0
2006-03-29 13:30:00,21.87,21.89,21.86,21.89,3200.0,18.2523,18.269,18.2439,18.269,3200.0
2006-03-29 13:35:00,21.87,21.87,21.85,21.87,3000.0,18.2523,18.2523,18.2356,18.2523,3000.0
2006-03-29 13:40:00,21.88,21.89,21.86,21.88,6400.0,18.2606,18.269,18.2439,18.2606,6400.0
2006-03-29 13:45:00,21.88,21.88,21.88,21.88,1800.0,18.2606,18.2606,18.2606,18.2606,1800.0
2006-03-29 13:50:00,21.87,21.88,21.86,21.86,2000.0,18.2523,18.2606,18.2439,18.2439,2000.0
2006-03-29 13:55:00,21.87,21.88,21.86,21.87,6200.0,18.2523,18.2606,18.2439,18.2523,6200.0
2006-03-29 14:00:00,21.86,21.87,21.86,21.86,4000.0,18.2439,18.2523,18.2439,18.2439,4000.0
2006-03-29 14:05:00,21.86,21.86,21.86,21.86,2200.0,18.2439,18.2439,18.2439,18.2439,2200.0
2006-03-29 14:10:00,21.86,21.86,21.86,21.86,5000.0,18.2439,18.2439,18.2439,18.2439,5000.0
2006-03-29 14:15:00,21.87,21.93,21.87,21.92,11800.0,18.2523,18.3024,18.2523,18.294,11800.0
2006-03-29 14:20:00,21.89,21.89,21.86,21.88,3800.0,18.269,18.269,18.2439,18.2606,3800.0
2006-03-29 14:25:00,21.88,21.88,21.87,21.88,5800.0,18.2606,18.2606,18.2523,18.2606,5800.0
2006-03-29 14:30:00,21.88,21.89,21.88,21.89,3000.0,18.2606,18.269,18.2606,18.269,3000.0
2006-03-29 14:35:00,21.89,21.89,21.88,21.89,6200.0,18.269,18.269,18.2606,18.269,6200.0
2006-03-29 14:40:00,21.89,21.89,21.88,21.88,8400.0,18.269,18.269,18.2606,18.2606,8400.0
2006-03-29 14:45:00,21.88,21.9,21.88,21.9,9800.0,18.2606,18.2773,18.2606,18.2773,9800.0
2006-03-29 14:50:00,21.91,21.93,21.91,21.93,10000.0,18.2857,18.3024,18.2857,18.3024,10000.0
2006-03-29 14:55:00,21.93,21.93,21.9,21.9,13800.0,18.3024,18.3024,18.2773,18.2773,13800.0
2006-03-29 15:00:00,21.91,21.93,21.88,21.93,19400.0,18.2857,18.3024,18.2606,18.3024,19400.0
2006-03-29 15:05:00,21.92,21.96,21.91,21.91,7400.0,18.294,18.3274,18.2857,18.2857,7400.0
2006-03-29 15:10:00,21.91,21.91,21.91,21.91,2000.0,18.2857,18.2857,18.2857,18.2857,2000.0
2006-03-29 15:15:00,21.9,21.9,21.82,21.83,17400.0,18.2773,18.2773,18.2106,18.2189,17400.0
2006-03-29 15:20:00,21.83,21.83,21.79,21.8,7800.0,18.2189,18.2189,18.1855,18.1939,7800.0
2006-03-29 15:25:00,21.8,21.86,21.79,21.86,10400.0,18.1939,18.2439,18.1855,18.2439,10400.0
2006-03-29 15:30:00,21.86,21.87,21.85,21.87,8800.0,18.2439,18.2523,18.2356,18.2523,8800.0
2006-03-29 15:35:00,21.86,21.86,21.83,21.84,2600.0,18.2439,18.2439,18.2189,18.2272,2600.0
2006-03-29 15:40:00,21.84,21.84,21.82,21.82,6400.0,18.2272,18.2272,18.2106,18.2106,6400.0
2006-03-29 15:45:00,21.8,21.8,21.79,21.79,2600.0,18.1939,18.1939,18.1855,18.1855,2600.0
2006-03-29 15:50:00,21.79,21.79,21.79,21.79,5000.0,18.1855,18.1855,18.1855,18.1855,5000.0
2006-03-29 15:55:00,21.79,21.82,21.79,21.81,21600.0,18.1855,18.2106,18.1855,18.2022,21600.0
2006-03-30 09:30:00,21.7,21.71,21.7,21.7,36600.0,18.1104,18.1187,18.1104,18.1104,36600.0
2006-03-30 09:35:00,21.7,21.7,21.65,21.7,8600.0,18.1104,18.1104,18.0687,18.1104,8600.0
2006-03-30 09:40:00,21.7,21.7,21.67,21.7,7000.0,18.1104,18.1104,18.0854,18.1104,7000.0
2006-03-30 09:45:00,21.7,21.72,21.68,21.71,5400.0,18.1104,18.1271,18.0937,18.1187,5400.0
2006-03-30 09:50:00,21.7,21.7,21.7,21.7,400.0,18.1104,18.1104,18.1104,18.1104,400.0
2006-03-30 09:55:00,21.7,21.75,21.7,21.74,6800.0,18.1104,18.1521,18.1104,18.1438,6800.0
2006-03-30 10:00:00,21.74,21.75,21.7,21.74,7000.0,18.1438,18.1521,18.1104,18.1438,7000.0
2006-03-30 10:05:00,21.74,21.75,21.74,21.74,5000.0,18.1438,18.1521,18.1438,18.1438,5000.0
2006-03-30 10:10:00,21.75,21.8,21.75,21.8,7400.0,18.1521,18.1939,18.1521,18.1939,7400.0
2006-03-30 10:15:00,21.8,21.8,21.75,21.78,12000.0,18.1939,18.1939,18.1521,18.1772,12000.0
2006-03-30 10:20:00,21.79,21.82,21.79,21.82,3400.0,18.1855,18.2106,18.1855,18.2106,3400.0
2006-03-30 10:25:00,21.82,21.85,21.82,21.85,12400.0,18.2106,18.2356,18.2106,18.2356,12400.0
2006-03-30 10:30:00,21.84,21.88,21.84,21.88,10800.0,18.2272,18.2606,18.2272,18.2606,10800.0
2006-03-30 10:35:00,21.88,21.92,21.87,21.87,4600.0,18.2606,18.294,18.2523,18.2523,4600.0
2006-03-30 10:40:00,21.87,21.88,21.75,21.75,22200.0,18.2523,18.2606,18.1521,18.1521,22200.0
2006-03-30 10:45:00,21.79,21.79,21.78,21.78,1800.0,18.1855,18.1855,18.1772,18.1772,1800.0
2006-03-30 10:50:00,21.78,21.83,21.77,21.83,3000.0,18.1772,18.2189,18.1688,18.2189,3000.0
2006-03-30 10:55:00,21.83,21.83,21.75,21.75,8600.0,18.2189,18.2189,18.1521,18.1521,8600.0
2006-03-30 11:00:00,21.76,21.77,21.73,21.74,5400.0,18.1605,18.1688,18.1354,18.1438,5400.0
2006-03-30 11:05:00,21.75,21.82,21.75,21.82,13400.0,18.1521,18.2106,18.1521,18.2106,13400.0
2006-03-30 11:10:00,21.82,21.82,21.78,21.81,2600.0,18.2106,18.2106,18.1772,18.2022,2600.0
2006-03-30 11:15:00,21.8,21.82,21.8,21.82,3600.0,18.1939,18.2106,18.1939,18.2106,3600.0
2006-03-30 11:20:00,21.82,21.84,21.82,21.82,8400.0,18.2106,18.2272,18.2106,18.2106,8400.0
2006-03-30 11:25:00,21.82,21.82,21.82,21.82,3200.0,18.2106,18.2106,18.2106,18.2106,3200.0
2006-03-30 11:30:00,21.82,21.82,21.8,21.82,3600.0,18.2106,18.2106,18.1939,18.2106,3600.0
2006-03-30 11:35:00,21.81,21.81,21.77,21.8,3400.0,18.2022,18.2022,18.1688,18.1939,3400.0
2006-03-30 11:40:00,21.79,21.8,21.75,21.8,9200.0,18.1855,18.1939,18.1521,18.1939,9200.0
2006-03-30 11:45:00,21.8,21.81,21.8,21.81,17600.0,18.1939,18.2022,18.1939,18.2022,17600.0
2006-03-30 11:50:00,21.81,21.82,21.81,21.82,3600.0,18.2022,18.2106,18.2022,18.2106,3600.0
2006-03-30 11:55:00,21.82,21.82,21.82,21.82,5200.0,18.2106,18.2106,18.2106,18.2106,5200.0
2006-03-30 12:00:00,21.81,21.81,21.79,21.79,62600.0,18.2022,18.2022,18.1855,18.1855,62600.0
2006-03-30 12:05:00,21.79,21.8,21.79,21.8,2800.0,18.1855,18.1939,18.1855,18.1939,2800.0
2006-03-30 12:10:00,21.79,21.79,21.75,21.75,7000.0,18.1855,18.1855,18.1521,18.1521,7000.0
2006-03-30 12:15:00,21.75,21.75,21.72,21.75,9200.0,18.1521,18.1521,18.1271,18.1521,9200.0
2006-03-30 12:20:00,21.75,21.78,21.75,21.78,57200.0,18.1521,18.1772,18.1521,18.1772,57200.0
2006-03-30 12:25:00,21.78,21.78,21.77,21.78,2600.0,18.1772,18.1772,18.1688,18.1772,2600.0
2006-03-30 12:30:00,21.78,21.78,21.75,21.77,4800.0,18.1772,18.1772,18.1521,18.1688,4800.0
2006-03-30 12:35:00,21.77,21.77,21.77,21.77,3000.0,18.1688,18.1688,18.1688,18.1688,3000.0
2006-03-30 12:40:00,21.77,21.77,21.74,21.75,4800.0,18.1688,18.1688,18.1438,18.1521,4800.0
2006-03-30 12:45:00,21.76,21.76,21.75,21.76,2400.0,18.1605,18.1605,18.1521,18.1605,2400.0
2006-03-30 12:50:00,21.76,21.76,21.74,21.74,4600.0,18.1605,18.1605,18.1438,18.1438,4600.0
2006-03-30 12:55:00,21.74,21.75,21.74,21.75,6400.0,18.1438,18.1521,18.1438,18.1521,6400.0
2006-03-30 13:00:00,21.75,21.77,21.75,21.75,23800.0,18.1521,18.1688,18.1521,18.1521,23800.0
2006-03-30 13:05:00,21.74,21.76,21.74,21.76,5400.0,18.1438,18.1605,18.1438,18.1605,5400.0
2006-03-30 13:10:00,21.75,21.76,21.75,21.75,9200.0,18.1521,18.1605,18.1521,18.1521,9200.0
2006-03-30 13:15:00,21.76,21.76,21.75,21.75,5200.0,18.1605,18.1605,18.1521,18.1521,5200.0
2006-03-30 13:20:00,21.75,21.77,21.75,21.77,3600.0,18.1521,18.1688,18.1521,18.1688,3600.0
2006-03-30 13:25:00,21.77,21.78,21.76,21.78,17400.0,18.1688,18.1772,18.1605,18.1772,17400.0
2006-03-30 13:30:00,21.78,21.78,21.75,21.75,13600.0,18.1772,18.1772,18.1521,18.1521,13600.0
2006-03-30 13:35:00,21.75,21.75,21.75,21.75,35200.0,18.1521,18.1521,18.1521,18.1521,35200.0
2006-03-30 13:40:00,21.75,21.75,21.75,21.75,2400.0,18.1521,18.1521,18.1521,18.1521,2400.0
2006-03-30 13:45:00,21.75,21.77,21.72,21.74,3800.0,18.1521,18.1688,18.1271,18.1438,3800.0
2006-03-30 13:50:00,21.74,21.74,21.72,21.73,4200.0,18.1438,18.1438,18.1271,18.1354,4200.0
2006-03-30 13:55:00,21.73,21.74,21.73,21.74,1600.0,18.1354,18.1438,18.1354,18.1438,1600.0
2006-03-30 14:00:00,21.74,21.77,21.74,21.77,7600.0,18.1438,18.1688,18.1438,18.1688,7600.0
2006-03-30 14:05:00,21.77,21.78,21.77,21.78,4200.0,18.1688,18.1772,18.1688,18.1772,4200.0
2006-03-30 14:10:00,21.77,21.8,21.77,21.79,17400.0,18.1688,18.1939,18.1688,18.1855,17400.0
2006-03-30 14:15:00,21.78,21.79,21.75,21.77,5200.0,18.1772,18.1855,18.1521,18.1688,5200.0
2006-03-30 14:20:00,21.75,21.77,21.75,21.77,6000.0,18.1521,18.1688,18.1521,18.1688,6000.0
2006-03-30 14:25:00,21.77,21.78,21.75,21.77,3800.0,18.1688,18.1772,18.1521,18.1688,3800.0
2006-03-30 14:30:00,21.77,21.78,21.77,21.77,2400.0,18.1688,18.1772,18.1688,18.1688,2400.0
2006-03-30 14:35:00,21.77,21.77,21.77,21.77,3000.0,18.1688,18.1688,18.1688,18.1688,3000.0
2006-03-30 14:40:00,21.77,21.8,21.77,21.8,7200.0,18.1688,18.1939,18.1688,18.1939,7200.0
2006-03-30 14:45:00,21.8,21.8,21.77,21.8,17000.0,18.1939,18.1939,18.1688,18.1939,17000.0
2006-03-30 14:50:00,21.8,21.81,21.78,21.8,7000.0,18.1939,18.2022,18.1772,18.1939,7000.0
2006-03-30 14:55:00,21.8,21.8,21.76,21.77,9800.0,18.1939,18.1939,18.1605,18.1688,9800.0
2006-03-30 15:00:00,21.78,21.78,21.77,21.77,4400.0,18.1772,18.1772,18.1688,18.1688,4400.0
2006-03-30 15:05:00,21.78,21.82,21.78,21.82,15800.0,18.1772,18.2106,18.1772,18.2106,15800.0
2006-03-30 15:10:00,21.82,21.82,21.75,21.78,64400.0,18.2106,18.2106,18.1521,18.1772,64400.0
2006-03-30 15:15:00,21.75,21.76,21.71,21.76,8600.0,18.1521,18.1605,18.1187,18.1605,8600.0
2006-03-30 15:20:00,21.76,21.8,21.72,21.75,6400.0,18.1605,18.1939,18.1271,18.1521,6400.0
2006-03-30 15:25:00,21.75,21.75,21.73,21.75,8600.0,18.1521,18.1521,18.1354,18.1521,8600.0
2006-03-30 15:30:00,21.75,21.75,21.73,21.75,21600.0,18.1521,18.1521,18.1354,18.1521,21600.0
2006-03-30 15:35:00,21.75,21.75,21.73,21.75,9400.0,18.1521,18.1521,18.1354,18.1521,9400.0
2006-03-30 15:40:00,21.75,21.76,21.74,21.75,13000.0,18.1521,18.1605,18.1438,18.1521,13000.0
2006-03-30 15:45:00,21.75,21.75,21.75,21.75,16800.0,18.1521,18.1521,18.1521,18.1521,16800.0
2006-03-30 15:50:00,21.75,21.75,21.73,21.74,14200.0,18.1521,18.1521,18.1354,18.1438,14200.0
2006-03-30 15:55:00,21.74,21.74,21.74,21.74,13400.0,18.1438,18.1438,18.1438,18.1438,13400.0
2006-03-31 09:30:00,21.74,21.82,21.74,21.82,9000.0,18.1438,18.2106,18.1438,18.2106,9000.0
2006-03-31 09:35:00,21.77,21.79,21.73,21.73,8800.0,18.1688,18.1855,18.1354,18.1354,8800.0
2006-03-31 09:40:00,21.73,21.75,21.73,21.75,1600.0,18.1354,18.1521,18.1354,18.1521,1600.0
2006-03-31 09:45:00,21.75,21.84,21.75,21.84,11800.0,18.1521,18.2272,18.1521,18.2272,11800.0
2006-03-31 09:50:00,21.79,21.8,21.76,21.76,4400.0,18.1855,18.1939,18.1605,18.1605,4400.0
2006-03-31 09:55:00,21.77,21.82,21.77,21.81,4600.0,18.1688,18.2106,18.1688,18.2022,4600.0
2006-03-31 10:00:00,21.78,21.82,21.75,21.75,6800.0,18.1772,18.2106,18.1521,18.1521,6800.0
2006-03-31 10:05:00,21.75,21.8,21.75,21.79,4800.0,18.1521,18.1939,18.1521,18.1855,4800.0
2006-03-31 10:10:00,21.79,21.79,21.68,21.72,26200.0,18.1855,18.1855,18.0937,18.1271,26200.0
2006-03-31 10:15:00,21.72,21.77,21.66,21.66,28600.0,18.1271,18.1688,18.077,18.077,28600.0
2006-03-31 10:20:00,21.66,21.72,21.65,21.72,9000.0,18.077,18.1271,18.0687,18.1271,9000.0
2006-03-31 10:25:00,21.72,21.73,21.71,21.72,4600.0,18.1271,18.1354,18.1187,18.1271,4600.0
2006-03-31 10:30:00,21.71,21.72,21.71,21.72,5600.0,18.1187,18.1271,18.1187,18.1271,5600.0
2006-03-31 10:35:00,21.72,21.77,21.72,21.73,23600.0,18.1271,18.1688,18.1271,18.1354,23600.0
2006-03-31 10:40:00,21.73,21.73,21.73,21.73,3800.0,18.1354,18.1354,18.1354,18.1354,3800.0
2006-03-31 10:45:00,21.73,21.75,21.71,21.72,16400.0,18.1354,18.1521,18.1187,18.1271,16400.0
2006-03-31 10:50:00,21.72,21.73,21.71,21.73,8400.0,18.1271,18.1354,18.1187,18.1354,8400.0
2006-03-31 10:55:00,21.73,21.75,21.73,21.75,10600.0,18.1354,18.1521,18.1354,18.1521,10600.0
2006-03-31 11:00:00,21.75,21.8,21.75,21.78,3800.0,18.1521,18.1939,18.1521,18.1772,3800.0
2006-03-31 11:05:00,21.78,21.86,21.78,21.86,5000.0,18.1772,18.2439,18.1772,18.2439,5000.0
2006-03-31 11:10:00,21.86,21.86,21.84,21.84,3200.0,18.2439,18.2439,18.2272,18.2272,3200.0
2006-03-31 11:15:00,21.85,21.85,21.84,21.84,3400.0,18.2356,18.2356,18.2272,18.2272,3400.0
2006-03-31 11:20:00,21.84,21.85,21.84,21.85,1800.0,18.2272,18.2356,18.2272,18.2356,1800.0
2006-03-31 11:25:00,21.85,21.86,21.85,21.86,7200.0,18.2356,18.2439,18.2356,18.2439,7200.0
2006-03-31 11:30:00,21.86,21.87,21.86,21.87,12400.0,18.2439,18.2523,18.2439,18.2523,12400.0
2006-03-31 11:35:00,21.87,21.87,21.82,21.84,8200.0,18.2523,18.2523,18.2106,18.2272,8200.0
2006-03-31 11:40:00,21.84,21.85,21.83,21.85,6600.0,18.2272,18.2356,18.2189,18.2356,6600.0
2006-03-31 11:45:00,21.85,21.85,21.84,21.85,4800.0,18.2356,18.2356,18.2272,18.2356,4800.0
2006-03-31 11:50:00,21.85,21.86,21.84,21.86,4400.0,18.2356,18.2439,18.2272,18.2439,4400.0
2006-03-31 11:55:00,21.86,21.88,21.86,21.88,8000.0,18.2439,18.2606,18.2439,18.2606,8000.0
2006-03-31 12:00:00,21.86,21.88,21.86,21.86,800.0,18.2439,18.2606,18.2439,18.2439,800.0
2006-03-31 12:05:00,21.86,21.89,21.86,21.86,3600.0,18.2439,18.269,18.2439,18.2439,3600.0
2006-03-31 12:10:00,21.87,21.87,21.86,21.86,2000.0,18.2523,18.2523,18.2439,18.2439,2000.0
2006-03-31 12:15:00,21.87,21.87,21.86,21.86,5600.0,18.2523,18.2523,18.2439,18.2439,5600.0
2006-03-31 12:20:00,21.86,21.86,21.86,21.86,600.0,18.2439,18.2439,18.2439,18.2439,600.0
2006-03-31 12:25:00,21.86,21.86,21.86,21.86,400.0,18.2439,18.2439,18.2439,18.2439,400.0
2006-03-31 12:30:00,21.86,21.86,21.86,21.86,2200.0,18.2439,18.2439,18.2439,18.2439,2200.0
2006-03-31 12:35:00,21.86,21.86,21.85,21.85,4200.0,18.2439,18.2439,18.2356,18.2356,4200.0
2006-03-31 12:40:00,21.86,21.86,21.85,21.85,3600.0,18.2439,18.2439,18.2356,18.2356,3600.0
2006-03-31 12:45:00,21.85,21.86,21.85,21.86,1800.0,18.2356,18.2439,18.2356,18.2439,1800.0
2006-03-31 12:50:00,21.85,21.85,21.85,21.85,1600.0,18.2356,18.2356,18.2356,18.2356,1600.0
2006-03-31 12:55:00,21.86,21.88,21.85,21.85,4800.0,18.2439,18.2606,18.2356,18.2356,4800.0
2006-03-31 13:00:00,21.85,21.85,21.83,21.83,2200.0,18.2356,18.2356,18.2189,18.2189,2200.0
2006-03-31 13:05:00,21.84,21.84,21.79,21.82,5400.0,18.2272,18.2272,18.1855,18.2106,5400.0
2006-03-31 13:10:00,21.82,21.83,21.82,21.83,7000.0,18.2106,18.2189,18.2106,18.2189,7000.0
2006-03-31 13:15:00,21.82,21.82,21.78,21.8,5000.0,18.2106,18.2106,18.1772,18.1939,5000.0
2006-03-31 13:20:00,21.8,21.81,21.78,21.79,5000.0,18.1939,18.2022,18.1772,18.1855,5000.0
2006-03-31 13:25:00,21.79,21.79,21.78,21.78,4000.0,18.1855,18.1855,18.1772,18.1772,4000.0
2006-03-31 13:30:00,21.78,21.79,21.78,21.79,9000.0,18.1772,18.1855,18.1772,18.1855,9000.0
2006-03-31 13:35:00,21.78,21.79,21.78,21.79,10200.0,18.1772,18.1855,18.1772,18.1855,10200.0
2006-03-31 13:40:00,21.78,21.81,21.75,21.75,23600.0,18.1772,18.2022,18.1521,18.1521,23600.0
2006-03-31 13:45:00,21.77,21.78,21.76,21.77,3200.0,18.1688,18.1772,18.1605,18.1688,3200.0
2006-03-31 13:50:00,21.77,21.78,21.77,21.78,1600.0,18.1688,18.1772,18.1688,18.1772,1600.0
2006-03-31 13:55:00,21.78,21.78,21.78,21.78,4800.0,18.1772,18.1772,18.1772,18.1772,4800.0
2006-03-31 14:00:00,21.78,21.78,21.77,21.78,5200.0,18.1772,18.1772,18.1688,18.1772,5200.0
2006-03-31 14:05:00,21.78,21.78,21.78,21.78,5800.0,18.1772,18.1772,18.1772,18.1772,5800.0
2006-03-31 14:10:00,21.79,21.81,21.79,21.81,5800.0,18.1855,18.2022,18.1855,18.2022,5800.0
2006-03-31 14:15:00,21.8,21.8,21.79,21.8,3800.0,18.1939,18.1939,18.1855,18.1939,3800.0
2006-03-31 14:20:00,21.8,21.85,21.8,21.84,5400.0,18.1939,18.2356,18.1939,18.2272,5400.0
2006-03-31 14:25:00,21.84,21.84,21.84,21.84,600.0,18.2272,18.2272,18.2272,18.2272,600.0
2006-03-31 14:30:00,21.84,21.89,21.84,21.86,9200.0,18.2272,18.269,18.2272,18.2439,9200.0
2006-03-31 14:35:00,21.86,21.86,21.84,21.84,4400.0,18.2439,18.2439,18.2272,18.2272,4400.0
2006-03-31 14:40:00,21.85,21.85,21.83,21.83,8000.0,18.2356,18.2356,18.2189,18.2189,8000.0
2006-03-31 14:45:00,21.83,21.84,21.83,21.84,9400.0,18.2189,18.2272,18.2189,18.2272,9400.0
2006-03-31 14:50:00,21.84,21.86,21.81,21.84,12200.0,18.2272,18.2439,18.2022,18.2272,12200.0
2006-03-31 14:55:00,21.86,21.87,21.85,21.86,4400.0,18.2439,18.2523,18.2356,18.2439,4400.0
2006-03-31 15:00:00,21.86,21.86,21.85,21.86,8000.0,18.2439,18.2439,18.2356,18.2439,8000.0
2006-03-31 15:05:00,21.86,21.86,21.84,21.85,8200.0,18.2439,18.2439,18.2272,18.2356,8200.0
2006-03-31 15:10:00,21.85,21.88,21.84,21.88,5000.0,18.2356,18.2606,18.2272,18.2606,5000.0
2006-03-31 15:15:00,21.88,21.88,21.86,21.86,5200.0,18.2606,18.2606,18.2439,18.2439,5200.0
2006-03-31 15:20:00,21.86,21.86,21.86,21.86,9400.0,18.2439,18.2439,18.2439,18.2439,9400.0
2006-03-31 15:25:00,21.86,21.89,21.86,21.89,44200.0,18.2439,18.269,18.2439,18.269,44200.0
2006-03-31 15:30:00,21.89,21.98,21.89,21.97,11000.0,18.269,18.3441,18.269,18.3357,11000.0
2006-03-31 15:35:00,21.97,22.02,21.97,22.0,16200.0,18.3357,18.3775,18.3357,18.3608,16200.0
2006-03-31 15:40:00,22.0,22.1,22.0,22.06,28000.0,18.3608,18.4442,18.3608,18.4109,28000.0
2006-03-31 15:45:00,22.06,22.06,22.05,22.05,10200.0,18.4109,18.4109,18.4025,18.4025,10200.0
2006-03-31 15:50:00,22.05,22.05,22.04,22.04,10600.0,18.4025,18.4025,18.3942,18.3942,10600.0
2006-03-31 15:55:00,22.04,22.04,21.99,21.99,50800.0,18.3942,18.3942,18.3524,18.3524,50800.0
2006-04-03 09:30:00,21.95,21.95,21.95,21.95,7600.0,18.319,18.319,18.319,18.319,7600.0
2006-04-03 09:35:00,21.92,21.95,21.88,21.94,13200.0,18.294,18.319,18.2606,18.3107,13200.0
2006-04-03 09:40:00,21.94,21.94,21.91,21.94,6000.0,18.3107,18.3107,18.2857,18.3107,6000.0
2006-04-03 09:45:00,21.94,21.94,21.91,21.91,6800.0,18.3107,18.3107,18.2857,18.2857,6800.0
2006-04-03 09:50:00,21.9,21.96,21.9,21.93,13400.0,18.2773,18.3274,18.2773,18.3024,13400.0
2006-04-03 09:55:00,21.93,21.93,21.92,21.93,7800.0,18.3024,18.3024,18.294,18.3024,7800.0
2006-04-03 10:00:00,21.93,21.95,21.9,21.9,10200.0,18.3024,18.319,18.2773,18.2773,10200.0
2006-04-03 10:05:00,21.86,21.9,21.86,21.88,11800.0,18.2439,18.2773,18.2439,18.2606,11800.0
2006-04-03 10:10:00,21.88,21.88,21.75,21.77,8000.0,18.2606,18.2606,18.1521,18.1688,8000.0
2006-04-03 10:15:00,21.78,21.81,21.78,21.81,3000.0,18.1772,18.2022,18.1772,18.2022,3000.0
2006-04-03 10:20:00,21.81,21.86,21.81,21.86,7600.0,18.2022,18.2439,18.2022,18.2439,7600.0
2006-04-03 10:25:00,21.85,21.86,21.82,21.83,6000.0,18.2356,18.2439,18.2106,18.2189,6000.0
2006-04-03 10:30:00,21.84,21.84,21.81,21.81,2400.0,18.2272,18.2272,18.2022,18.2022,2400.0
2006-04-03 10:35:00,21.78,21.78,21.71,21.77,13800.0,18.1772,18.1772,18.1187,18.1688,13800.0
2006-04-03 10:40:00,21.75,21.77,21.74,21.75,7000.0,18.1521,18.1688,18.1438,18.1521,7000.0
2006-04-03 10:45:00,21.76,21.86,21.76,21.8,15200.0,18.1605,18.2439,18.1605,18.1939,15200.0
2006-04-03 10:50:00,21.8,21.84,21.78,21.82,5600.0,18.1939,18.2272,18.1772,18.2106,5600.0
2006-04-03 10:55:00,21.82,21.84,21.82,21.83,3000.0,18.2106,18.2272,18.2106,18.2189,3000.0
2006-04-03 11:00:00,21.83,21.83,21.83,21.83,1800.0,18.2189,18.2189,18.2189,18.2189,1800.0
2006-04-03 11:05:00,21.83,21.85,21.83,21.83,25200.0,18.2189,18.2356,18.2189,18.2189,25200.0
2006-04-03 11:10:00,21.84,21.84,21.82,21.83,24600.0,18.2272,18.2272,18.2106,18.2189,24600.0
2006-04-03 11:15:00,21.83,21.83,21.81,21.82,2400.0,18.2189,18.2189,18.2022,18.2106,2400.0
2006-04-03 11:20:00,21.82,21.86,21.82,21.86,4600.0,18.2106,18.2439,18.2106,18.2439,4600.0
2006-04-03 11:25:00,21.87,21.87,21.86,21.86,6600.0,18.2523,18.2523,18.2439,18.2439,6600.0
2006-04-03 11:30:00,21.86,21.86,21.85,21.85,8800.0,18.2439,18.2439,18.2356,18.2356,8800.0
2006-04-03 11:35:00,21.85,21.85,21.85,21.85,4000.0,18.2356,18.2356,18.2356,18.2356,4000.0
2006-04-03 11:40:00,21.84,21.84,21.83,21.84,6400.0,18.2272,18.2272,18.2189,18.2272,6400.0
2006-04-03 11:45:00,21.84,21.84,21.83,21.83,10000.0,18.2272,18.2272,18.2189,18.2189,10000.0
2006-04-03 11:50:00,21.84,21.84,21.83,21.83,9400.0,18.2272,18.2272,18.2189,18.2189,9400.0
2006-04-03 11:55:00,21.83,21.83,21.83,21.83,3400.0,18.2189,18.2189,18.2189,18.2189,3400.0
2006-04-03 12:00:00,21.83,21.84,21.83,21.84,7800.0,18.2189,18.2272,18.2189,18.2272,7800.0
2006-04-03 12:05:00,21.84,21.84,21.83,21.84,3400.0,18.2272,18.2272,18.2189,18.2272,3400.0
2006-04-03 12:10:00,21.84,21.84,21.8,21.8,18200.0,18.2272,18.2272,18.1939,18.1939,18200.0
2006-04-03 12:15:00,21.81,21.83,21.8,21.83,9000.0,18.2022,18.2189,18.1939,18.2189,9000.0
2006-04-03 12:20:00,21.82,21.82,21.75,21.8,20400.0,18.2106,18.2106,18.1521,18.1939,20400.0
2006-04-03 12:25:00,21.8,21.8,21.74,21.75,7800.0,18.1939,18.1939,18.1438,18.1521,7800.0
2006-04-03 12:30:00,21.75,21.78,21.74,21.74,8200.0,18.1521,18.1772,18.1438,18.1438,8200.0
2006-04-03 12:35:00,21.73,21.73,21.72,21.72,61600.0,18.1354,18.1354,18.1271,18.1271,61600.0
2006-04-03 12:40:00,21.72,21.74,21.72,21.73,4400.0,18.1271,18.1438,18.1271,18.1354,4400.0
2006-04-03 12:45:00,21.73,21.74,21.73,21.74,1600.0,18.1354,18.1438,18.1354,18.1438,1600.0
2006-04-03 12:50:00,21.73,21.74,21.73,21.74,2600.0,18.1354,18.1438,18.1354,18.1438,2600.0
2006-04-03 12:55:00,21.74,21.74,21.73,21.73,1600.0,18.1438,18.1438,18.1354,18.1354,1600.0
2006-04-03 13:00:00,21.73,21.74,21.73,21.74,7800.0,18.1354,18.1438,18.1354,18.1438,7800.0
2006-04-03 13:05:00,21.73,21.74,21.73,21.73,2000.0,18.1354,18.1438,18.1354,18.1354,2000.0
2006-04-03 13:10:00,21.74,21.74,21.73,21.73,5400.0,18.1438,18.1438,18.1354,18.1354,5400.0
2006-04-03 13:15:00,21.75,21.75,21.74,21.75,3200.0,18.1521,18.1521,18.1438,18.1521,3200.0
2006-04-03 13:20:00,21.77,21.77,21.76,21.77,4600.0,18.1688,18.1688,18.1605,18.1688,4600.0
2006-04-03 13:25:00,21.77,21.77,21.73,21.73,8000.0,18.1688,18.1688,18.1354,18.1354,8000.0
2006-04-03 13:30:00,21.75,21.75,21.74,21.74,2000.0,18.1521,18.1521,18.1438,18.1438,2000.0
2006-04-03 13:35:00,21.74,21.74,21.73,21.74,9800.0,18.1438,18.1438,18.1354,18.1438,9800.0
2006-04-03 13:40:00,21.73,21.73,21.73,21.73,3200.0,18.1354,18.1354,18.1354,18.1354,3200.0
2006-04-03 13:45:00,21.73,21.73,21.73,21.73,2600.0,18.1354,18.1354,18.1354,18.1354,2600.0
2006-04-03 13:50:00,21.73,21.74,21.73,21.74,3600.0,18.1354,18.1438,18.1354,18.1438,3600.0
2006-04-03 13:55:00,21.75,21.75,21.71,21.72,2400.0,18.1521,18.1521,18.1187,18.1271,2400.0
2006-04-03 14:00:00,21.72,21.73,21.72,21.73,2800.0,18.1271,18.1354,18.1271,18.1354,2800.0
2006-04-03 14:05:00,21.73,21.73,21.68,21.71,5600.0,18.1354,18.1354,18.0937,18.1187,5600.0
2006-04-03 14:10:00,21.71,21.71,21.67,21.68,3600.0,18.1187,18.1187,18.0854,18.0937,3600.0
2006-04-03 14:15:00,21.67,21.67,21.61,21.61,5000.0,18.0854,18.0854,18.0353,18.0353,5000.0
2006-04-03 14:20:00,21.61,21.62,21.6,21.61,14000.0,18.0353,18.0436,18.0269,18.0353,14000.0
2006-04-03 14:25:00,21.61,21.61,21.53,21.54,15000.0,18.0353,18.0353,17.9685,17.9769,15000.0
2006-04-03 14:30:00,21.54,21.58,21.54,21.55,14000.0,17.9769,18.0103,17.9769,17.9852,14000.0
2006-04-03 14:35:00,21.55,21.56,21.52,21.52,5200.0,17.9852,17.9936,17.9602,17.9602,5200.0
2006-04-03 14:40:00,21.52,21.55,21.51,21.55,8200.0,17.9602,17.9852,17.9518,17.9852,8200.0
2006-04-03 14:45:00,21.54,21.55,21.53,21.54,11200.0,17.9769,17.9852,17.9685,17.9769,11200.0
2006-04-03 14:50:00,21.54,21.61,21.54,21.6,7200.0,17.9769,18.0353,17.9769,18.0269,7200.0
2006-04-03 14:55:00,21.59,21.59,21.57,21.57,1400.0,18.0186,18.0186,18.0019,18.0019,1400.0
2006-04-03 15:00:00,21.58,21.58,21.56,21.57,3600.0,18.0103,18.0103,17.9936,18.0019,3600.0
2006-04-03 15:05:00,21.57,21.58,21.54,21.56,5600.0,18.0019,18.0103,17.9769,17.9936,5600.0
2006-04-03 15:10:00,21.56,21.56,21.5,21.52,14600.0,17.9936,17.9936,17.9435,17.9602,14600.0
2006-04-03 15:15:00,21.52,21.56,21.51,21.56,16400.0,17.9602,17.9936,17.9518,17.9936,16400.0
2006-04-03 15:20:00,21.56,21.56,21.55,21.55,5000.0,17.9936,17.9936,17.9852,17.9852,5000.0
2006-04-03 15:25:00,21.54,21.56,21.54,21.55,4200.0,17.9769,17.9936,17.9769,17.9852,4200.0
2006-04-03 15:30:00,21.54,21.56,21.53,21.54,7000.0,17.9769,17.9936,17.9685,17.9769,7000.0
2006-04-03 15:35:00,21.54,21.56,21.54,21.55,18200.0,17.9769,17.9936,17.9769,17.9852,18200.0
2006-04-03 15:40:00,21.56,21.56,21.54,21.54,8600.0,17.9936,17.9936,17.9769,17.9769,8600.0
2006-04-03 15:45:00,21.54,21.54,21.52,21.53,10600.0,17.9769,17.9769,17.9602,17.9685,10600.0
2006-04-03 15:50:00,21.56,21.56,21.53,21.54,7000.0,17.9936,17.9936,17.9685,17.9769,7000.0
2006-04-03 15:55:00,21.54,21.55,21.54,21.55,8200.0,17.9769,17.9852,17.9769,17.9852,8200.0
2006-04-04 09:30:00,21.5,21.5,21.5,21.5,29000.0,17.9435,17.9435,17.9435,17.9435,29000.0
2006-04-04 09:35:00,21.5,21.5,21.3,21.32,8800.0,17.9435,17.9435,17.7766,17.7933,8800.0
2006-04-04 09:40:00,21.31,21.31,21.3,21.3,7600.0,17.7849,17.7849,17.7766,17.7766,7600.0
2006-04-04 09:45:00,21.25,21.25,21.15,21.16,13200.0,17.7348,17.7348,17.6514,17.6597,13200.0
2006-04-04 09:50:00,21.16,21.31,21.16,21.3,15800.0,17.6597,17.7849,17.6597,17.7766,15800.0
2006-04-04 09:55:00,21.29,21.39,21.29,21.34,6800.0,17.7682,17.8517,17.7682,17.81,6800.0
2006-04-04 10:00:00,21.34,21.41,21.33,21.39,8000.0,17.81,17.8684,17.8016,17.8517,8000.0
2006-04-04 10:05:00,21.37,21.43,21.36,21.4,5600.0,17.835,17.8851,17.8266,17.86,5600.0
2006-04-04 10:10:00,21.4,21.4,21.37,21.39,21800.0,17.86,17.86,17.835,17.8517,21800.0
2006-04-04 10:15:00,21.38,21.47,21.38,21.4,20600.0,17.8433,17.9184,17.8433,17.86,20600.0
2006-04-04 10:20:00,21.42,21.43,21.4,21.42,8200.0,17.8767,17.8851,17.86,17.8767,8200.0
2006-04-04 10:25:00,21.42,21.43,21.42,21.43,4600.0,17.8767,17.8851,17.8767,17.8851,4600.0
2006-04-04 10:30:00,21.43,21.5,21.43,21.46,8400.0,17.8851,17.9435,17.8851,17.9101,8400.0
2006-04-04 10:35:00,21.49,21.52,21.49,21.5,3600.0,17.9351,17.9602,17.9351,17.9435,3600.0
2006-04-04 10:40:00,21.52,21.55,21.52,21.55,2000.0,17.9602,17.9852,17.9602,17.9852,2000.0
2006-04-04 10:45:00,21.54,21.57,21.54,21.57,2200.0,17.9769,18.0019,17.9769,18.0019,2200.0
2006-04-04 10:50:00,21.58,21.62,21.58,21.62,5200.0,18.0103,18.0436,18.0103,18.0436,5200.0
2006-04-04 10:55:00,21.61,21.66,21.61,21.65,6000.0,18.0353,18.077,18.0353,18.0687,6000.0
2006-04-04 11:00:00,21.64,21.65,21.63,21.64,1800.0,18.0603,18.0687,18.052,18.0603,1800.0
2006-04-04 11:05:00,21.64,21.64,21.59,21.6,3800.0,18.0603,18.0603,18.0186,18.0269,3800.0
2006-04-04 11:10:00,21.6,21.7,21.6,21.63,14600.0,18.0269,18.1104,18.0269,18.052,14600.0
2006-04-04 11:15:00,21.67,21.7,21.67,21.67,4800.0,18.0854,18.1104,18.0854,18.0854,4800.0
2006-04-04 11:20:00,21.67,21.67,21.67,21.67,0.0,18.0854,18.0854,18.0854,18.0854,0.0
2006-04-04 11:25:00,21.67,21.68,21.67,21.67,3800.0,18.0854,18.0937,18.0854,18.0854,3800.0
2006-04-04 11:30:00,21.68,21.68,21.65,21.67,11400.0,18.0937,18.0937,18.0687,18.0854,11400.0
2006-04-04 11:35:00,21.67,21.67,21.63,21.65,6200.0,18.0854,18.0854,18.052,18.0687,6200.0
2006-04-04 11:40:00,21.63,21.63,21.58,21.61,8800.0,18.052,18.052,18.0103,18.0353,8800.0
2006-04-04 11:45:00,21.61,21.65,21.61,21.65,4000.0,18.0353,18.0687,18.0353,18.0687,4000.0
2006-04-04 11:50:00,21.68,21.7,21.67,21.68,8200.0,18.0937,18.1104,18.0854,18.0937,8200.0
2006-04-04 11:55:00,21.68,21.68,21.68,21.68,2000.0,18.0937,18.0937,18.0937,18.0937,2000.0
2006-04-04 12:00:00,21.68,21.74,21.68,21.71,6800.0,18.0937,18.1438,18.0937,18.1187,6800.0
2006-04-04 12:05:00,21.7,21.71,21.68,21.71,8200.0,18.1104,18.1187,18.0937,18.1187,8200.0
2006-04-04 12:10:00,21.73,21.73,21.73,21.73,1200.0,18.1354,18.1354,18.1354,18.1354,1200.0
2006-04-04 12:15:00,21.75,21.81,21.75,21.81,4800.0,18.1521,18.2022,18.1521,18.2022,4800.0
2006-04-04 12:20:00,21.81,21.86,21.81,21.86,5400.0,18.2022,18.2439,18.2022,18.2439,5400.0
2006-04-04 12:25:00,21.88,21.92,21.84,21.84,11800.0,18.2606,18.294,18.2272,18.2272,11800.0
2006-04-04 12:30:00,21.83,21.9,21.82,21.88,10600.0,18.2189,18.2773,18.2106,18.2606,10600.0
2006-04-04 12:35:00,21.88,21.89,21.88,21.89,1600.0,18.2606,18.269,18.2606,18.269,1600.0
2006-04-04 12:40:00,21.88,21.95,21.88,21.93,9400.0,18.2606,18.319,18.2606,18.3024,9400.0
2006-04-04 12:45:00,21.93,21.93,21.85,21.86,8600.0,18.3024,18.3024,18.2356,18.2439,8600.0
2006-04-04 12:50:00,21.85,21.86,21.85,21.86,4600.0,18.2356,18.2439,18.2356,18.2439,4600.0
2006-04-04 12:55:00,21.86,21.89,21.85,21.89,10600.0,18.2439,18.269,18.2356,18.269,10600.0
2006-04-04 13:00:00,21.89,21.9,21.88,21.89,7000.0,18.269,18.2773,18.2606,18.269,7000.0
2006-04-04 13:05:00,21.88,21.88,21.86,21.87,9800.0,18.2606,18.2606,18.2439,18.2523,9800.0
2006-04-04 13:10:00,21.87,21.9,21.86,21.9,8000.0,18.2523,18.2773,18.2439,18.2773,8000.0
2006-04-04 13:15:00,21.9,21.91,21.9,21.91,5200.0,18.2773,18.2857,18.2773,18.2857,5200.0
2006-04-04 13:20:00,21.92,21.92,21.91,21.91,2000.0,18.294,18.294,18.2857,18.2857,2000.0
2006-04-04 13:25:00,21.91,21.91,21.84,21.85,21400.0,18.2857,18.2857,18.2272,18.2356,21400.0
2006-04-04 13:30:00,21.85,21.85,21.83,21.83,5600.0,18.2356,18.2356,18.2189,18.2189,5600.0
2006-04-04 13:35:00,21.81,21.81,21.78,21.79,5600.0,18.2022,18.2022,18.1772,18.1855,5600.0
2006-04-04 13:40:00,21.78,21.78,21.78,21.78,200.0,18.1772,18.1772,18.1772,18.1772,200.0
2006-04-04 13:45:00,21.77,21.78,21.77,21.77,17400.0,18.1688,18.1772,18.1688,18.1688,17400.0
2006-04-04 13:50:00,21.77,21.78,21.77,21.78,1200.0,18.1688,18.1772,18.1688,18.1772,1200.0
2006-04-04 13:55:00,21.78,21.78,21.75,21.75,2800.0,18.1772,18.1772,18.1521,18.1521,2800.0
2006-04-04 14:00:00,21.75,21.75,21.72,21.72,3600.0,18.1521,18.1521,18.1271,18.1271,3600.0
2006-04-04 14:05:00,21.72,21.73,21.72,21.73,3800.0,18.1271,18.1354,18.1271,18.1354,3800.0
2006-04-04 14:10:00,21.74,21.75,21.74,21.75,11200.0,18.1438,18.1521,18.1438,18.1521,11200.0
2006-04-04 14:15:00,21.75,21.8,21.75,21.8,10400.0,18.1521,18.1939,18.1521,18.1939,10400.0
2006-04-04 14:20:00,21.81,21.83,21.81,21.82,13800.0,18.2022,18.2189,18.2022,18.2106,13800.0
2006-04-04 14:25:00,21.82,21.83,21.82,21.83,6000.0,18.2106,18.2189,18.2106,18.2189,6000.0
2006-04-04 14:30:00,21.83,21.93,21.83,21.93,10200.0,18.2189,18.3024,18.2189,18.3024,10200.0
2006-04-04 14:35:00,21.88,21.89,21.86,21.88,5000.0,18.2606,18.269,18.2439,18.2606,5000.0
2006-04-04 14:40:00,21.88,21.88,21.88,21.88,9200.0,18.2606,18.2606,18.2606,18.2606,9200.0
2006-04-04 14:45:00,21.88,21.88,21.86,21.88,11400.0,18.2606,18.2606,18.2439,18.2606,11400.0
2006-04-04 14:50:00,21.88,21.93,21.88,21.92,12200.0,18.2606,18.3024,18.2606,18.294,12200.0
2006-04-04 14:55:00,21.93,21.95,21.93,21.95,13200.0,18.3024,18.319,18.3024,18.319,13200.0
2006-04-04 15:00:00,21.94,21.95,21.94,21.94,9800.0,18.3107,18.319,18.3107,18.3107,9800.0
2006-04-04 15:05:00,21.94,21.94,21.93,21.94,6800.0,18.3107,18.3107,18.3024,18.3107,6800.0
2006-04-04 15:10:00,21.94,21.96,21.93,21.95,9800.0,18.3107,18.3274,18.3024,18.319,9800.0
2006-04-04 15:15:00,21.95,21.95,21.94,21.94,4000.0,18.319,18.319,18.3107,18.3107,4000.0
2006-04-04 15:20:00,21.95,21.95,21.95,21.95,22200.0,18.319,18.319,18.319,18.319,22200.0
2006-04-04 15:25:00,21.94,21.95,21.91,21.91,10400.0,18.3107,18.319,18.2857,18.2857,10400.0
2006-04-04 15:30:00,21.91,21.93,21.91,21.92,12400.0,18.2857,18.3024,18.2857,18.294,12400.0
2006-04-04 15:35:00,21.92,21.95,21.92,21.95,20800.0,18.294,18.319,18.294,18.319,20800.0
2006-04-04 15:40:00,21.95,22.04,21.95,22.04,34200.0,18.319,18.3942,18.319,18.3942,34200.0
2006-04-04 15:45:00,22.04,22.04,22.01,22.03,32200.0,18.3942,18.3942,18.3691,18.3858,32200.0
2006-04-04 15:50:00,22.03,22.03,22.02,22.02,26600.0,18.3858,18.3858,18.3775,18.3775,26600.0
2006-04-04 15:55:00,22.02,22.03,22.0,22.0,32200.0,18.3775,18.3858,18.3608,18.3608,32200.0
2006-04-05 09:35:00,22.17,22.2,22.11,22.2,79800.0,18.5027,18.5277,18.4526,18.5277,79800.0
2006-04-05 09:40:00,22.2,22.46,22.18,22.33,49200.0,18.5277,18.7447,18.511,18.6362,49200.0
2006-04-05 09:45:00,22.34,22.34,22.22,22.24,21600.0,18.6445,18.6445,18.5444,18.5611,21600.0
2006-04-05 09:50:00,22.25,22.31,22.24,22.27,7400.0,18.5694,18.6195,18.5611,18.5861,7400.0
2006-04-05 09:55:00,22.23,22.23,22.22,22.22,4000.0,18.5527,18.5527,18.5444,18.5444,4000.0
2006-04-05 10:00:00,22.21,22.29,22.21,22.24,10600.0,18.536,18.6028,18.536,18.5611,10600.0
2006-04-05 10:05:00,22.24,22.24,22.17,22.17,8400.0,18.5611,18.5611,18.5027,18.5027,8400.0
2006-04-05 10:10:00,22.18,22.18,22.13,22.13,9400.0,18.511,18.511,18.4693,18.4693,9400.0
2006-04-05 10:15:00,22.1,22.12,22.0,22.01,18200.0,18.4442,18.4609,18.3608,18.3691,18200.0
2006-04-05 10:20:00,22.0,22.05,22.0,22.05,10600.0,18.3608,18.4025,18.3608,18.4025,10600.0
2006-04-05 10:25:00,22.02,22.03,22.0,22.03,17200.0,18.3775,18.3858,18.3608,18.3858,17200.0
2006-04-05 10:30:00,22.03,22.03,21.99,21.99,84800.0,18.3858,18.3858,18.3524,18.3524,84800.0
2006-04-05 10:35:00,21.99,22.1,21.99,22.08,29000.0,18.3524,18.4442,18.3524,18.4275,29000.0
2006-04-05 10:40:00,22.08,22.21,22.08,22.21,20000.0,18.4275,18.536,18.4275,18.536,20000.0
2006-04-05 10:45:00,22.19,22.3,22.19,22.29,17600.0,18.5193,18.6112,18.5193,18.6028,17600.0
2006-04-05 10:50:00,22.3,22.3,22.24,22.24,3800.0,18.6112,18.6112,18.5611,18.5611,3800.0
2006-04-05 10:55:00,22.24,22.24,22.17,22.21,5800.0,18.5611,18.5611,18.5027,18.536,5800.0
2006-04-05 11:00:00,22.21,22.21,22.17,22.17,6000.0,18.536,18.536,18.5027,18.5027,6000.0
2006-04-05 11:05:00,22.17,22.17,22.15,22.15,3800.0,18.5027,18.5027,18.486,18.486,3800.0
2006-04-05 11:10:00,22.16,22.16,22.14,22.14,7200.0,18.4943,18.4943,18.4776,18.4776,7200.0
2006-04-05 11:15:00,22.13,22.14,22.1,22.14,113800.0,18.4693,18.4776,18.4442,18.4776,113800.0
2006-04-05 11:20:00,22.13,22.22,22.13,22.2,8000.0,18.4693,18.5444,18.4693,18.5277,8000.0
2006-04-05 11:25:00,22.2,22.22,22.13,22.14,8000.0,18.5277,18.5444,18.4693,18.4776,8000.0
2006-04-05 11:30:00,22.14,22.17,22.1,22.1,8200.0,18.4776,18.5027,18.4442,18.4442,8200.0
2006-04-05 11:35:00,22.15,22.15,22.06,22.06,12800.0,18.486,18.486,18.4109,18.4109,12800.0
2006-04-05 11:40:00,22.06,22.06,22.0,22.02,9000.0,18.4109,18.4109,18.3608,18.3775,9000.0
2006-04-05 11:45:00,22.01,22.01,22.0,22.0,5400.0,18.3691,18.3691,18.3608,18.3608,5400.0
2006-04-05 11:50:00,22.0,22.02,22.0,22.01,7600.0,18.3608,18.3775,18.3608,18.3691,7600.0
2006-04-05 11:55:00,22.0,22.01,22.0,22.0,2600.0,18.3608,18.3691,18.3608,18.3608,2600.0
2006-04-05 12:00:00,22.0,22.05,22.0,22.05,22600.0,18.3608,18.4025,18.3608,18.4025,22600.0
2006-04-05 12:05:00,22.03,22.05,22.03,22.04,4200.0,18.3858,18.4025,18.3858,18.3942,4200.0
2006-04-05 12:10:00,22.04,22.06,22.03,22.04,3400.0,18.3942,18.4109,18.3858,18.3942,3400.0
2006-04-05 12:15:00,22.04,22.06,22.04,22.06,7000.0,18.3942,18.4109,18.3942,18.4109,7000.0
2006-04-05 12:20:00,22.05,22.07,22.05,22.06,1800.0,18.4025,18.4192,18.4025,18.4109,1800.0
2006-04-05 12:25:00,22.05,22.06,22.04,22.06,7200.0,18.4025,18.4109,18.3942,18.4109,7200.0
2006-04-05 12:30:00,22.05,22.07,22.04,22.07,4000.0,18.4025,18.4192,18.3942,18.4192,4000.0
2006-04-05 12:35:00,22.07,22.09,22.07,22.08,8000.0,18.4192,18.4359,18.4192,18.4275,8000.0
2006-04-05 12:40:00,22.06,22.08,22.06,22.08,4200.0,18.4109,18.4275,18.4109,18.4275,4200.0
2006-04-05 12:45:00,22.08,22.14,22.08,22.14,9000.0,18.4275,18.4776,18.4275,18.4776,9000.0
2006-04-05 12:50:00,22.14,22.16,22.13,22.16,6600.0,18.4776,18.4943,18.4693,18.4943,6600.0
2006-04-05 12:55:00,22.16,22.17,22.15,22.16,1400.0,18.4943,18.5027,18.486,18.4943,1400.0
2006-04-05 13:00:00,22.16,22.16,22.15,22.15,5000.0,18.4943,18.4943,18.486,18.486,5000.0
2006-04-05 13:05:00,22.16,22.16,22.14,22.15,4600.0,18.4943,18.4943,18.4776,18.486,4600.0
2006-04-05 13:10:00,22.14,22.16,22.14,22.16,3800.0,18.4776,18.4943,18.4776,18.4943,3800.0
2006-04-05 13:15:00,22.17,22.17,22.16,22.17,3000.0,18.5027,18.5027,18.4943,18.5027,3000.0
2006-04-05 13:20:00,22.17,22.18,22.15,22.17,257800.0,18.5027,18.511,18.486,18.5027,257800.0
2006-04-05 13:25:00,22.17,22.17,22.15,22.16,23200.0,18.5027,18.5027,18.486,18.4943,23200.0
2006-04-05 13:30:00,22.14,22.15,22.14,22.15,5200.0,18.4776,18.486,18.4776,18.486,5200.0
2006-04-05 13:35:00,22.15,22.15,22.13,22.13,400.0,18.486,18.486,18.4693,18.4693,400.0
2006-04-05 13:40:00,22.14,22.14,22.14,22.14,200.0,18.4776,18.4776,18.4776,18.4776,200.0
2006-04-05 13:45:00,22.12,22.14,22.12,22.14,9000.0,18.4609,18.4776,18.4609,18.4776,9000.0
2006-04-05 13:50:00,22.14,22.15,22.14,22.15,4600.0,18.4776,18.486,18.4776,18.486,4600.0
2006-04-05 13:55:00,22.14,22.14,22.11,22.13,5000.0,18.4776,18.4776,18.4526,18.4693,5000.0
2006-04-05 14:00:00,22.11,22.13,22.11,22.13,4000.0,18.4526,18.4693,18.4526,18.4693,4000.0
2006-04-05 14:05:00,22.14,22.14,22.11,22.11,5400.0,18.4776,18.4776,18.4526,18.4526,5400.0
2006-04-05 14:10:00,22.11,22.11,22.09,22.09,6400.0,18.4526,18.4526,18.4359,18.4359,6400.0
2006-04-05 14:15:00,22.08,22.14,22.07,22.1,6600.0,18.4275,18.4776,18.4192,18.4442,6600.0
2006-04-05 14:20:00,22.11,22.11,22.07,22.1,8600.0,18.4526,18.4526,18.4192,18.4442,8600.0
2006-04-05 14:25:00,22.11,22.12,22.09,22.11,4200.0,18.4526,18.4609,18.4359,18.4526,4200.0
2006-04-05 14:30:00,22.11,22.12,22.1,22.1,6000.0,18.4526,18.4609,18.4442,18.4442,6000.0
2006-04-05 14:35:00,22.08,22.09,22.04,22.09,7400.0,18.4275,18.4359,18.3942,18.4359,7400.0
2006-04-05 14:40:00,22.09,22.13,22.08,22.1,9000.0,18.4359,18.4693,18.4275,18.4442,9000.0
2006-04-05 14:45:00,22.11,22.11,22.08,22.09,2400.0,18.4526,18.4526,18.4275,18.4359,2400.0
2006-04-05 14:50:00,22.09,22.09,22.08,22.09,3400.0,18.4359,18.4359,18.4275,18.4359,3400.0
2006-04-05 14:55:00,22.09,22.13,22.07,22.13,6400.0,18.4359,18.4693,18.4192,18.4693,6400.0
2006-04-05 15:00:00,22.14,22.14,22.09,22.1,3600.0,18.4776,18.4776,18.4359,18.4442,3600.0
2006-04-05 15:05:00,22.09,22.09,22.07,22.09,6800.0,18.4359,18.4359,18.4192,18.4359,6800.0
2006-04-05 15:10:00,22.09,22.11,22.09,22.11,7000.0,18.4359,18.4526,18.4359,18.4526,7000.0
2006-04-05 15:15:00,22.1,22.15,22.1,22.15,7400.0,18.4442,18.486,18.4442,18.486,7400.0
2006-04-05 15:20:00,22.15,22.15,22.11,22.11,3800.0,18.486,18.486,18.4526,18.4526,3800.0
2006-04-05 15:25:00,22.13,22.14,22.13,22.14,6400.0,18.4693,18.4776,18.4693,18.4776,6400.0
2006-04-05 15:30:00,22.14,22.14,22.13,22.13,17400.0,18.4776,18.4776,18.4693,18.4693,17400.0
2006-04-05 15:35:00,22.14,22.14,22.11,22.11,4400.0,18.4776,18.4776,18.4526,18.4526,4400.0
2006-04-05 15:40:00,22.11,22.11,22.07,22.09,9600.0,18.4526,18.4526,18.4192,18.4359,9600.0
2006-04-05 15:45:00,22.09,22.15,22.09,22.15,22400.0,18.4359,18.486,18.4359,18.486,22400.0
2006-04-05 15:50:00,22.15,22.17,22.14,22.17,30000.0,18.486,18.5027,18.4776,18.5027,30000.0
2006-04-05 15:55:00,22.17,22.23,22.16,22.16,65800.0,18.5027,18.5527,18.4943,18.4943,65800.0
2006-04-06 09:30:00,21.99,22.0,21.94,21.95,20800.0,18.3524,18.3608,18.3107,18.319,20800.0
2006-04-06 09:35:00,21.93,21.93,21.79,21.8,10200.0,18.3024,18.3024,18.1855,18.1939,10200.0
2006-04-06 09:40:00,21.85,22.0,21.85,21.93,14600.0,18.2356,18.3608,18.2356,18.3024,14600.0
2006-04-06 09:45:00,21.93,22.0,21.93,21.96,5600.0,18.3024,18.3608,18.3024,18.3274,5600.0
2006-04-06 09:50:00,21.96,21.96,21.86,21.86,11600.0,18.3274,18.3274,18.2439,18.2439,11600.0
2006-04-06 09:55:00,21.86,21.86,21.75,21.8,17200.0,18.2439,18.2439,18.1521,18.1939,17200.0
2006-04-06 10:00:00,21.84,21.85,21.83,21.83,4400.0,18.2272,18.2356,18.2189,18.2189,4400.0
2006-04-06 10:05:00,21.83,21.83,21.68,21.68,15200.0,18.2189,18.2189,18.0937,18.0937,15200.0
2006-04-06 10:10:00,21.68,21.72,21.68,21.72,12400.0,18.0937,18.1271,18.0937,18.1271,12400.0
2006-04-06 10:15:00,21.72,21.77,21.72,21.73,5000.0,18.1271,18.1688,18.1271,18.1354,5000.0
2006-04-06 10:20:00,21.73,21.73,21.65,21.7,10200.0,18.1354,18.1354,18.0687,18.1104,10200.0
2006-04-06 10:25:00,21.68,21.7,21.65,21.65,15800.0,18.0937,18.1104,18.0687,18.0687,15800.0
2006-04-06 10:30:00,21.65,21.65,21.53,21.59,27000.0,18.0687,18.0687,17.9685,18.0186,27000.0
2006-04-06 10:35:00,21.57,21.65,21.54,21.64,18000.0,18.0019,18.0687,17.9769,18.0603,18000.0
2006-04-06 10:40:00,21.61,21.65,21.61,21.65,4400.0,18.0353,18.0687,18.0353,18.0687,4400.0
2006-04-06 10:45:00,21.66,21.68,21.59,21.6,10000.0,18.077,18.0937,18.0186,18.0269,10000.0
2006-04-06 10:50:00,21.59,21.59,21.55,21.58,4800.0,18.0186,18.0186,17.9852,18.0103,4800.0
2006-04-06 10:55:00,21.56,21.6,21.55,21.55,9200.0,17.9936,18.0269,17.9852,17.9852,9200.0
2006-04-06 11:00:00,21.55,21.55,21.46,21.5,20800.0,17.9852,17.9852,17.9101,17.9435,20800.0
2006-04-06 11:05:00,21.53,21.54,21.49,21.5,9600.0,17.9685,17.9769,17.9351,17.9435,9600.0
2006-04-06 11:10:00,21.5,21.56,21.5,21.55,5400.0,17.9435,17.9936,17.9435,17.9852,5400.0
2006-04-06 11:15:00,21.56,21.57,21.5,21.51,11400.0,17.9936,18.0019,17.9435,17.9518,11400.0
2006-04-06 11:20:00,21.51,21.56,21.5,21.56,8000.0,17.9518,17.9936,17.9435,17.9936,8000.0
2006-04-06 11:25:00,21.55,21.55,21.54,21.54,2000.0,17.9852,17.9852,17.9769,17.9769,2000.0
2006-04-06 11:30:00,21.53,21.53,21.5,21.52,8200.0,17.9685,17.9685,17.9435,17.9602,8200.0
2006-04-06 11:35:00,21.51,21.51,21.48,21.49,5400.0,17.9518,17.9518,17.9268,17.9351,5400.0
2006-04-06 11:40:00,21.47,21.55,21.46,21.55,8200.0,17.9184,17.9852,17.9101,17.9852,8200.0
2006-04-06 11:45:00,21.55,21.6,21.5,21.5,12400.0,17.9852,18.0269,17.9435,17.9435,12400.0
2006-04-06 11:50:00,21.5,21.53,21.5,21.53,5800.0,17.9435,17.9685,17.9435,17.9685,5800.0
2006-04-06 11:55:00,21.5,21.5,21.49,21.49,3400.0,17.9435,17.9435,17.9351,17.9351,3400.0
2006-04-06 12:00:00,21.48,21.5,21.43,21.5,16000.0,17.9268,17.9435,17.8851,17.9435,16000.0
2006-04-06 12:05:00,21.5,21.5,21.38,21.4,11000.0,17.9435,17.9435,17.8433,17.86,11000.0
2006-04-06 12:10:00,21.43,21.43,21.39,21.4,14800.0,17.8851,17.8851,17.8517,17.86,14800.0
2006-04-06 12:15:00,21.41,21.41,21.41,21.41,2200.0,17.8684,17.8684,17.8684,17.8684,2200.0
2006-04-06 12:20:00,21.41,21.41,21.4,21.41,10600.0,17.8684,17.8684,17.86,17.8684,10600.0
2006-04-06 12:25:00,21.4,21.4,21.39,21.39,4800.0,17.86,17.86,17.8517,17.8517,4800.0
2006-04-06 12:30:00,21.39,21.4,21.39,21.4,9200.0,17.8517,17.86,17.8517,17.86,9200.0
2006-04-06 12:35:00,21.4,21.41,21.4,21.41,3800.0,17.86,17.8684,17.86,17.8684,3800.0
2006-04-06 12:40:00,21.4,21.4,21.38,21.4,11800.0,17.86,17.86,17.8433,17.86,11800.0
2006-04-06 12:45:00,21.38,21.39,21.38,21.39,2600.0,17.8433,17.8517,17.8433,17.8517,2600.0
2006-04-06 12:50:00,21.39,21.45,21.39,21.45,8200.0,17.8517,17.9018,17.8517,17.9018,8200.0
2006-04-06 12:55:00,21.44,21.45,21.42,21.43,2800.0,17.8934,17.9018,17.8767,17.8851,2800.0
2006-04-06 13:00:00,21.42,21.42,21.4,21.42,3200.0,17.8767,17.8767,17.86,17.8767,3200.0
2006-04-06 13:05:00,21.41,21.41,21.41,21.41,2600.0,17.8684,17.8684,17.8684,17.8684,2600.0
2006-04-06 13:10:00,21.41,21.42,21.4,21.42,9000.0,17.8684,17.8767,17.86,17.8767,9000.0
2006-04-06 13:15:00,21.4,21.41,21.4,21.41,5600.0,17.86,17.8684,17.86,17.8684,5600.0
2006-04-06 13:20:00,21.41,21.42,21.4,21.42,5600.0,17.8684,17.8767,17.86,17.8767,5600.0
2006-04-06 13:25:00,21.41,21.41,21.39,21.39,4800.0,17.8684,17.8684,17.8517,17.8517,4800.0
2006-04-06 13:30:00,21.39,21.41,21.39,21.4,3200.0,17.8517,17.8684,17.8517,17.86,3200.0
2006-04-06 13:35:00,21.4,21.4,21.38,21.39,5400.0,17.86,17.86,17.8433,17.8517,5400.0
2006-04-06 13:40:00,21.39,21.4,21.39,21.39,3600.0,17.8517,17.86,17.8517,17.8517,3600.0
2006-04-06 13:45:00,21.39,21.45,21.39,21.43,6000.0,17.8517,17.9018,17.8517,17.8851,6000.0
2006-04-06 13:50:00,21.43,21.47,21.43,21.47,7600.0,17.8851,17.9184,17.8851,17.9184,7600.0
2006-04-06 13:55:00,21.48,21.54,21.46,21.54,12200.0,17.9268,17.9769,17.9101,17.9769,12200.0
2006-04-06 14:00:00,21.54,21.56,21.51,21.56,4400.0,17.9769,17.9936,17.9518,17.9936,4400.0
2006-04-06 14:05:00,21.54,21.6,21.54,21.57,5400.0,17.9769,18.0269,17.9769,18.0019,5400.0
2006-04-06 14:10:00,21.57,21.59,21.55,21.55,4800.0,18.0019,18.0186,17.9852,17.9852,4800.0
2006-04-06 14:15:00,21.56,21.57,21.56,21.57,2400.0,17.9936,18.0019,17.9936,18.0019,2400.0
2006-04-06 14:20:00,21.57,21.57,21.55,21.57,11000.0,18.0019,18.0019,17.9852,18.0019,11000.0
2006-04-06 14:25:00,21.57,21.59,21.57,21.59,3600.0,18.0019,18.0186,18.0019,18.0186,3600.0
2006-04-06 14:30:00,21.59,21.61,21.59,21.61,6200.0,18.0186,18.0353,18.0186,18.0353,6200.0
2006-04-06 14:35:00,21.61,21.61,21.6,21.6,4600.0,18.0353,18.0353,18.0269,18.0269,4600.0
2006-04-06 14:40:00,21.57,21.61,21.56,21.61,6400.0,18.0019,18.0353,17.9936,18.0353,6400.0
2006-04-06 14:45:00,21.61,21.61,21.59,21.59,2600.0,18.0353,18.0353,18.0186,18.0186,2600.0
2006-04-06 14:50:00,21.58,21.59,21.56,21.56,5000.0,18.0103,18.0186,17.9936,17.9936,5000.0
2006-04-06 14:55:00,21.56,21.59,21.55,21.55,4000.0,17.9936,18.0186,17.9852,17.9852,4000.0
2006-04-06 15:00:00,21.54,21.63,21.5,21.62,36200.0,17.9769,18.052,17.9435,18.0436,36200.0
2006-04-06 15:05:00,21.61,21.61,21.59,21.6,2400.0,18.0353,18.0353,18.0186,18.0269,2400.0
2006-04-06 15:10:00,21.6,21.6,21.54,21.55,3000.0,18.0269,18.0269,17.9769,17.9852,3000.0
2006-04-06 15:15:00,21.55,21.57,21.54,21.54,4200.0,17.9852,18.0019,17.9769,17.9769,4200.0
2006-04-06 15:20:00,21.54,21.54,21.5,21.52,10400.0,17.9769,17.9769,17.9435,17.9602,10400.0
2006-04-06 15:25:00,21.52,21.6,21.52,21.59,10400.0,17.9602,18.0269,17.9602,18.0186,10400.0
2006-04-06 15:30:00,21.6,21.63,21.58,21.61,11200.0,18.0269,18.052,18.0103,18.0353,11200.0
2006-04-06 15:35:00,21.61,21.61,21.59,21.61,10400.0,18.0353,18.0353,18.0186,18.0353,10400.0
2006-04-06 15:40:00,21.62,21.65,21.6,21.65,26400.0,18.0436,18.0687,18.0269,18.0687,26400.0
2006-04-06 15:45:00,21.66,21.68,21.63,21.63,16400.0,18.077,18.0937,18.052,18.052,16400.0
2006-04-06 15:50:00,21.63,21.64,21.62,21.63,25800.0,18.052,18.0603,18.0436,18.052,25800.0
2006-04-06 15:55:00,21.61,21.63,21.6,21.6,33000.0,18.0353,18.052,18.0269,18.0269,33000.0
2006-04-07 09:30:00,21.45,21.45,21.35,21.35,7400.0,17.9018,17.9018,17.8183,17.8183,7400.0
2006-04-07 09:35:00,21.26,21.57,21.26,21.57,15200.0,17.7432,18.0019,17.7432,18.0019,15200.0
2006-04-07 09:40:00,21.57,21.57,21.45,21.46,9000.0,18.0019,18.0019,17.9018,17.9101,9000.0
2006-04-07 09:45:00,21.4,21.58,21.4,21.58,7000.0,17.86,18.0103,17.86,18.0103,7000.0
2006-04-07 09:50:00,21.58,21.65,21.58,21.65,8800.0,18.0103,18.0687,18.0103,18.0687,8800.0
2006-04-07 09:55:00,21.64,21.75,21.64,21.75,1800.0,18.0603,18.1521,18.0603,18.1521,1800.0
2006-04-07 10:00:00,21.78,21.86,21.75,21.86,4600.0,18.1772,18.2439,18.1521,18.2439,4600.0
2006-04-07 10:05:00,21.88,21.89,21.87,21.88,9600.0,18.2606,18.269,18.2523,18.2606,9600.0
2006-04-07 10:10:00,21.87,21.88,21.81,21.81,4400.0,18.2523,18.2606,18.2022,18.2022,4400.0
2006-04-07 10:15:00,21.85,21.85,21.68,21.68,6200.0,18.2356,18.2356,18.0937,18.0937,6200.0
2006-04-07 10:20:00,21.72,21.72,21.66,21.66,3000.0,18.1271,18.1271,18.077,18.077,3000.0
2006-04-07 10:25:00,21.65,21.68,21.65,21.68,3800.0,18.0687,18.0937,18.0687,18.0937,3800.0
2006-04-07 10:30:00,21.68,21.72,21.64,21.68,11800.0,18.0937,18.1271,18.0603,18.0937,11800.0
2006-04-07 10:35:00,21.68,21.72,21.68,21.72,3000.0,18.0937,18.1271,18.0937,18.1271,3000.0
2006-04-07 10:40:00,21.73,21.74,21.73,21.74,6400.0,18.1354,18.1438,18.1354,18.1438,6400.0
2006-04-07 10:45:00,21.74,21.74,21.64,21.64,4400.0,18.1438,18.1438,18.0603,18.0603,4400.0
2006-04-07 10:50:00,21.64,21.67,21.64,21.67,3400.0,18.0603,18.0854,18.0603,18.0854,3400.0
2006-04-07 10:55:00,21.67,21.67,21.6,21.61,5000.0,18.0854,18.0854,18.0269,18.0353,5000.0
2006-04-07 11:00:00,21.62,21.65,21.62,21.65,2600.0,18.0436,18.0687,18.0436,18.0687,2600.0
2006-04-07 11:05:00,21.66,21.7,21.65,21.68,4800.0,18.077,18.1104,18.0687,18.0937,4800.0
2006-04-07 11:10:00,21.68,21.7,21.68,21.7,1200.0,18.0937,18.1104,18.0937,18.1104,1200.0
2006-04-07 11:15:00,21.68,21.68,21.68,21.68,1600.0,18.0937,18.0937,18.0937,18.0937,1600.0
2006-04-07 11:20:00,21.66,21.68,21.64,21.65,3600.0,18.077,18.0937,18.0603,18.0687,3600.0
2006-04-07 11:25:00,21.65,21.65,21.6,21.61,3600.0,18.0687,18.0687,18.0269,18.0353,3600.0
2006-04-07 11:30:00,21.61,21.61,21.59,21.59,1600.0,18.0353,18.0353,18.0186,18.0186,1600.0
2006-04-07 11:35:00,21.59,21.59,21.49,21.49,8000.0,18.0186,18.0186,17.9351,17.9351,8000.0
2006-04-07 11:40:00,21.47,21.5,21.43,21.43,11600.0,17.9184,17.9435,17.8851,17.8851,11600.0
2006-04-07 11:45:00,21.45,21.48,21.45,21.48,5800.0,17.9018,17.9268,17.9018,17.9268,5800.0
2006-04-07 11:50:00,21.48,21.52,21.48,21.52,1400.0,17.9268,17.9602,17.9268,17.9602,1400.0
2006-04-07 11:55:00,21.53,21.54,21.53,21.54,1400.0,17.9685,17.9769,17.9685,17.9769,1400.0
2006-04-07 12:00:00,21.53,21.53,21.49,21.49,7200.0,17.9685,17.9685,17.9351,17.9351,7200.0
2006-04-07 12:05:00,21.49,21.5,21.49,21.5,1000.0,17.9351,17.9435,17.9351,17.9435,1000.0
2006-04-07 12:10:00,21.52,21.52,21.51,21.51,1800.0,17.9602,17.9602,17.9518,17.9518,1800.0
2006-04-07 12:15:00,21.48,21.5,21.48,21.5,3200.0,17.9268,17.9435,17.9268,17.9435,3200.0
2006-04-07 12:20:00,21.53,21.53,21.5,21.53,1200.0,17.9685,17.9685,17.9435,17.9685,1200.0
2006-04-07 12:25:00,21.53,21.53,21.48,21.48,6200.0,17.9685,17.9685,17.9268,17.9268,6200.0
2006-04-07 12:30:00,21.47,21.48,21.46,21.47,4200.0,17.9184,17.9268,17.9101,17.9184,4200.0
2006-04-07 12:35:00,21.49,21.49,21.47,21.47,4200.0,17.9351,17.9351,17.9184,17.9184,4200.0
2006-04-07 12:40:00,21.48,21.48,21.48,21.48,2600.0,17.9268,17.9268,17.9268,17.9268,2600.0
2006-04-07 12:45:00,21.5,21.5,21.5,21.5,600.0,17.9435,17.9435,17.9435,17.9435,600.0
2006-04-07 12:50:00,21.51,21.56,21.51,21.55,2200.0,17.9518,17.9936,17.9518,17.9852,2200.0
2006-04-07 12:55:00,21.55,21.55,21.5,21.5,1400.0,17.9852,17.9852,17.9435,17.9435,1400.0
2006-04-07 13:00:00,21.5,21.5,21.45,21.46,6800.0,17.9435,17.9435,17.9018,17.9101,6800.0
2006-04-07 13:05:00,21.46,21.46,21.45,21.46,2000.0,17.9101,17.9101,17.9018,17.9101,2000.0
2006-04-07 13:10:00,21.48,21.5,21.48,21.49,3200.0,17.9268,17.9435,17.9268,17.9351,3200.0
2006-04-07 13:15:00,21.5,21.5,21.46,21.46,3400.0,17.9435,17.9435,17.9101,17.9101,3400.0
2006-04-07 13:20:00,21.48,21.49,21.48,21.48,2800.0,17.9268,17.9351,17.9268,17.9268,2800.0
2006-04-07 13:25:00,21.47,21.47,21.46,21.46,5600.0,17.9184,17.9184,17.9101,17.9101,5600.0
2006-04-07 13:30:00,21.47,21.47,21.47,21.47,600.0,17.9184,17.9184,17.9184,17.9184,600.0
2006-04-07 13:35:00,21.47,21.47,21.46,21.47,4800.0,17.9184,17.9184,17.9101,17.9184,4800.0
2006-04-07 13:40:00,21.46,21.46,21.46,21.46,800.0,17.9101,17.9101,17.9101,17.9101,800.0
2006-04-07 13:45:00,21.47,21.47,21.46,21.46,1200.0,17.9184,17.9184,17.9101,17.9101,1200.0
2006-04-07 13:50:00,21.47,21.47,21.43,21.43,15600.0,17.9184,17.9184,17.8851,17.8851,15600.0
2006-04-07 13:55:00,21.45,21.47,21.45,21.46,10600.0,17.9018,17.9184,17.9018,17.9101,10600.0
2006-04-07 14:00:00,21.46,21.47,21.46,21.47,4400.0,17.9101,17.9184,17.9101,17.9184,4400.0
2006-04-07 14:05:00,21.48,21.49,21.48,21.49,4000.0,17.9268,17.9351,17.9268,17.9351,4000.0
2006-04-07 14:10:00,21.49,21.5,21.49,21.49,3800.0,17.9351,17.9435,17.9351,17.9351,3800.0
2006-04-07 14:15:00,21.48,21.49,21.46,21.46,6600.0,17.9268,17.9351,17.9101,17.9101,6600.0
2006-04-07 14:20:00,21.49,21.49,21.48,21.48,1000.0,17.9351,17.9351,17.9268,17.9268,1000.0
2006-04-07 14:25:00,21.49,21.49,21.48,21.49,5400.0,17.9351,17.9351,17.9268,17.9351,5400.0
2006-04-07 14:30:00,21.49,21.5,21.48,21.48,2600.0,17.9351,17.9435,17.9268,17.9268,2600.0
2006-04-07 14:35:00,21.49,21.49,21.48,21.49,2200.0,17.9351,17.9351,17.9268,17.9351,2200.0
2006-04-07 14:40:00,21.49,21.51,21.49,21.5,2200.0,17.9351,17.9518,17.9351,17.9435,2200.0
2006-04-07 14:45:00,21.51,21.53,21.5,21.5,3200.0,17.9518,17.9685,17.9435,17.9435,3200.0
2006-04-07 14:50:00,21.52,21.52,21.48,21.5,3000.0,17.9602,17.9602,17.9268,17.9435,3000.0
2006-04-07 14:55:00,21.5,21.5,21.49,21.49,2400.0,17.9435,17.9435,17.9351,17.9351,2400.0
2006-04-07 15:00:00,21.49,21.49,21.49,21.49,1200.0,17.9351,17.9351,17.9351,17.9351,1200.0
2006-04-07 15:05:00,21.49,21.5,21.49,21.5,2200.0,17.9351,17.9435,17.9351,17.9435,2200.0
2006-04-07 15:10:00,21.49,21.49,21.47,21.48,3200.0,17.9351,17.9351,17.9184,17.9268,3200.0
2006-04-07 15:15:00,21.47,21.49,21.47,21.48,1800.0,17.9184,17.9351,17.9184,17.9268,1800.0
2006-04-07 15:20:00,21.48,21.48,21.47,21.47,5200.0,17.9268,17.9268,17.9184,17.9184,5200.0
2006-04-07 15:25:00,21.47,21.5,21.45,21.49,16800.0,17.9184,17.9435,17.9018,17.9351,16800.0
2006-04-07 15:30:00,21.49,21.49,21.47,21.47,8400.0,17.9351,17.9351,17.9184,17.9184,8400.0
2006-04-07 15:35:00,21.47,21.47,21.46,21.46,8800.0,17.9184,17.9184,17.9101,17.9101,8800.0
2006-04-07 15:40:00,21.46,21.46,21.45,21.45,12200.0,17.9101,17.9101,17.9018,17.9018,12200.0
2006-04-07 15:45:00,21.45,21.45,21.45,21.45,17600.0,17.9018,17.9018,17.9018,17.9018,17600.0
2006-04-07 15:50:00,21.45,21.47,21.45,21.46,10200.0,17.9018,17.9184,17.9018,17.9101,10200.0
2006-04-07 15:55:00,21.46,21.48,21.45,21.45,22200.0,17.9101,17.9268,17.9018,17.9018,22200.0
2006-04-10 09:35:00,21.5,21.5,21.5,21.5,200.0,17.9435,17.9435,17.9435,17.9435,200.0
2006-04-10 09:40:00,21.5,21.64,21.3,21.31,71000.0,17.9435,18.0603,17.7766,17.7849,71000.0
2006-04-10 09:45:00,21.3,21.3,21.2,21.28,22200.0,17.7766,17.7766,17.6931,17.7599,22200.0
2006-04-10 09:50:00,21.25,21.25,21.22,21.22,1000.0,17.7348,17.7348,17.7098,17.7098,1000.0
2006-04-10 09:55:00,21.22,21.22,21.17,21.21,5400.0,17.7098,17.7098,17.6681,17.7015,5400.0
2006-04-10 10:00:00,21.2,21.2,21.15,21.17,1400.0,17.6931,17.6931,17.6514,17.6681,1400.0
2006-04-10 10:05:00,21.16,21.21,21.16,21.18,4200.0,17.6597,17.7015,17.6597,17.6764,4200.0
2006-04-10 10:10:00,21.18,21.2,21.17,21.2,4000.0,17.6764,17.6931,17.6681,17.6931,4000.0
2006-04-10 10:15:00,21.21,21.24,21.18,21.24,5000.0,17.7015,17.7265,17.6764,17.7265,5000.0
2006-04-10 10:20:00,21.24,21.36,21.24,21.34,8000.0,17.7265,17.8266,17.7265,17.81,8000.0
2006-04-10 10:25:00,21.34,21.42,21.34,21.41,8000.0,17.81,17.8767,17.81,17.8684,8000.0
2006-04-10 10:30:00,21.4,21.43,21.4,21.42,8600.0,17.86,17.8851,17.86,17.8767,8600.0
2006-04-10 10:35:00,21.42,21.48,21.4,21.43,18000.0,17.8767,17.9268,17.86,17.8851,18000.0
2006-04-10 10:40:00,21.45,21.45,21.45,21.45,200.0,17.9018,17.9018,17.9018,17.9018,200.0
2006-04-10 10:45:00,21.43,21.44,21.43,21.44,4200.0,17.8851,17.8934,17.8851,17.8934,4200.0
2006-04-10 10:50:00,21.44,21.46,21.43,21.46,5800.0,17.8934,17.9101,17.8851,17.9101,5800.0
2006-04-10 10:55:00,21.46,21.46,21.43,21.43,2000.0,17.9101,17.9101,17.8851,17.8851,2000.0
2006-04-10 11:00:00,21.44,21.44,21.43,21.43,13400.0,17.8934,17.8934,17.8851,17.8851,13400.0
2006-04-10 11:05:00,21.43,21.43,21.36,21.36,17600.0,17.8851,17.8851,17.8266,17.8266,17600.0
2006-04-10 11:10:00,21.35,21.35,21.31,21.32,6400.0,17.8183,17.8183,17.7849,17.7933,6400.0
2006-04-10 11:15:00,21.33,21.33,21.3,21.3,3200.0,17.8016,17.8016,17.7766,17.7766,3200.0
2006-04-10 11:20:00,21.3,21.36,21.3,21.33,8800.0,17.7766,17.8266,17.7766,17.8016,8800.0
2006-04-10 11:25:00,21.34,21.35,21.33,21.35,2200.0,17.81,17.8183,17.8016,17.8183,2200.0
2006-04-10 11:30:00,21.35,21.36,21.32,21.32,3200.0,17.8183,17.8266,17.7933,17.7933,3200.0
2006-04-10 11:35:00,21.32,21.32,21.32,21.32,1000.0,17.7933,17.7933,17.7933,17.7933,1000.0
2006-04-10 11:40:00,21.33,21.36,21.32,21.36,4800.0,17.8016,17.8266,17.7933,17.8266,4800.0
2006-04-10 11:45:00,21.35,21.35,21.32,21.32,2200.0,17.8183,17.8183,17.7933,17.7933,2200.0
2006-04-10 11:50:00,21.33,21.43,21.33,21.43,5800.0,17.8016,17.8851,17.8016,17.8851,5800.0
2006-04-10 11:55:00,21.43,21.47,21.41,21.45,5200.0,17.8851,17.9184,17.8684,17.9018,5200.0
2006-04-10 12:00:00,21.45,21.53,21.45,21.53,16000.0,17.9018,17.9685,17.9018,17.9685,16000.0
2006-04-10 12:05:00,21.53,21.53,21.5,21.5,2800.0,17.9685,17.9685,17.9435,17.9435,2800.0
2006-04-10 12:10:00,21.51,21.55,21.51,21.55,7200.0,17.9518,17.9852,17.9518,17.9852,7200.0
2006-04-10 12:15:00,21.53,21.54,21.52,21.53,2400.0,17.9685,17.9769,17.9602,17.9685,2400.0
2006-04-10 12:20:00,21.53,21.54,21.51,21.51,2600.0,17.9685,17.9769,17.9518,17.9518,2600.0
2006-04-10 12:25:00,21.5,21.53,21.5,21.5,2000.0,17.9435,17.9685,17.9435,17.9435,2000.0
2006-04-10 12:30:00,21.51,21.51,21.49,21.5,5400.0,17.9518,17.9518,17.9351,17.9435,5400.0
2006-04-10 12:35:00,21.5,21.53,21.5,21.52,3600.0,17.9435,17.9685,17.9435,17.9602,3600.0
2006-04-10 12:40:00,21.53,21.53,21.5,21.5,2400.0,17.9685,17.9685,17.9435,17.9435,2400.0
2006-04-10 12:45:00,21.5,21.5,21.5,21.5,2200.0,17.9435,17.9435,17.9435,17.9435,2200.0
2006-04-10 12:50:00,21.5,21.5,21.46,21.47,6800.0,17.9435,17.9435,17.9101,17.9184,6800.0
2006-04-10 12:55:00,21.46,21.46,21.45,21.45,2600.0,17.9101,17.9101,17.9018,17.9018,2600.0
2006-04-10 13:00:00,21.45,21.46,21.45,21.46,1200.0,17.9018,17.9101,17.9018,17.9101,1200.0
2006-04-10 13:05:00,21.45,21.45,21.38,21.38,6200.0,17.9018,17.9018,17.8433,17.8433,6200.0
2006-04-10 13:10:00,21.38,21.38,21.36,21.38,5000.0,17.8433,17.8433,17.8266,17.8433,5000.0
2006-04-10 13:15:00,21.37,21.37,21.37,21.37,200.0,17.835,17.835,17.835,17.835,200.0
2006-04-10 13:20:00,21.35,21.36,21.33,21.34,4600.0,17.8183,17.8266,17.8016,17.81,4600.0
2006-04-10 13:25:00,21.35,21.36,21.33,21.36,3800.0,17.8183,17.8266,17.8016,17.8266,3800.0
2006-04-10 13:30:00,21.34,21.34,21.33,21.34,1800.0,17.81,17.81,17.8016,17.81,1800.0
2006-04-10 13:35:00,21.33,21.34,21.33,21.34,2000.0,17.8016,17.81,17.8016,17.81,2000.0
2006-04-10 13:40:00,21.33,21.33,21.31,21.31,5000.0,17.8016,17.8016,17.7849,17.7849,5000.0
2006-04-10 13:45:00,21.29,21.29,21.25,21.25,8200.0,17.7682,17.7682,17.7348,17.7348,8200.0
2006-04-10 13:50:00,21.25,21.35,21.25,21.32,3200.0,17.7348,17.8183,17.7348,17.7933,3200.0
2006-04-10 13:55:00,21.31,21.32,21.3,21.32,2200.0,17.7849,17.7933,17.7766,17.7933,2200.0
2006-04-10 14:00:00,21.32,21.33,21.31,21.31,4000.0,17.7933,17.8016,17.7849,17.7849,4000.0
2006-04-10 14:05:00,21.31,21.33,21.31,21.31,4200.0,17.7849,17.8016,17.7849,17.7849,4200.0
2006-04-10 14:10:00,21.29,21.29,21.28,21.29,3200.0,17.7682,17.7682,17.7599,17.7682,3200.0
2006-04-10 14:15:00,21.29,21.29,21.25,21.28,16000.0,17.7682,17.7682,17.7348,17.7599,16000.0
2006-04-10 14:20:00,21.28,21.28,21.25,21.25,4200.0,17.7599,17.7599,17.7348,17.7348,4200.0
2006-04-10 14:25:00,21.25,21.26,21.24,21.24,1800.0,17.7348,17.7432,17.7265,17.7265,1800.0
2006-04-10 14:30:00,21.23,21.23,21.18,21.19,5200.0,17.7181,17.7181,17.6764,17.6848,5200.0
2006-04-10 14:35:00,21.18,21.21,21.18,21.18,4200.0,17.6764,17.7015,17.6764,17.6764,4200.0
2006-04-10 14:40:00,21.2,21.2,21.18,21.2,3800.0,17.6931,17.6931,17.6764,17.6931,3800.0
2006-04-10 14:45:00,21.2,21.21,21.18,21.21,7000.0,17.6931,17.7015,17.6764,17.7015,7000.0
2006-04-10 14:50:00,21.21,21.36,21.2,21.36,56000.0,17.7015,17.8266,17.6931,17.8266,56000.0
2006-04-10 14:55:00,21.34,21.35,21.31,21.33,6800.0,17.81,17.8183,17.7849,17.8016,6800.0
2006-04-10 15:00:00,21.33,21.36,21.33,21.35,5600.0,17.8016,17.8266,17.8016,17.8183,5600.0
2006-04-10 15:05:00,21.34,21.34,21.33,21.33,2000.0,17.81,17.81,17.8016,17.8016,2000.0
2006-04-10 15:10:00,21.33,21.33,21.29,21.29,4200.0,17.8016,17.8016,17.7682,17.7682,4200.0
2006-04-10 15:15:00,21.29,21.29,21.26,21.26,8400.0,17.7682,17.7682,17.7432,17.7432,8400.0
2006-04-10 15:20:00,21.27,21.31,21.26,21.31,7800.0,17.7515,17.7849,17.7432,17.7849,7800.0
2006-04-10 15:25:00,21.3,21.3,21.28,21.28,1800.0,17.7766,17.7766,17.7599,17.7599,1800.0
2006-04-10 15:30:00,21.27,21.28,21.27,21.28,8800.0,17.7515,17.7599,17.7515,17.7599,8800.0
2006-04-10 15:35:00,21.27,21.28,21.26,21.28,5600.0,17.7515,17.7599,17.7432,17.7599,5600.0
2006-04-10 15:40:00,21.28,21.31,21.28,21.31,5800.0,17.7599,17.7849,17.7599,17.7849,5800.0
2006-04-10 15:45:00,21.31,21.32,21.31,21.32,6400.0,17.7849,17.7933,17.7849,17.7933,6400.0
2006-04-10 15:50:00,21.32,21.32,21.3,21.3,15000.0,17.7933,17.7933,17.7766,17.7766,15000.0
2006-04-10 15:55:00,21.35,21.4,21.35,21.39,47800.0,17.8183,17.86,17.8183,17.8517,47800.0
2006-04-11 09:30:00,21.44,21.47,21.44,21.46,6600.0,17.8934,17.9184,17.8934,17.9101,6600.0
2006-04-11 09:35:00,21.46,21.46,21.46,21.46,0.0,17.9101,17.9101,17.9101,17.9101,0.0
2006-04-11 09:40:00,21.43,21.46,21.43,21.46,1600.0,17.8851,17.9101,17.8851,17.9101,1600.0
2006-04-11 09:45:00,21.42,21.47,21.41,21.47,9400.0,17.8767,17.9184,17.8684,17.9184,9400.0
2006-04-11 09:50:00,21.49,21.49,21.46,21.46,3400.0,17.9351,17.9351,17.9101,17.9101,3400.0
2006-04-11 09:55:00,21.48,21.48,21.48,21.48,1400.0,17.9268,17.9268,17.9268,17.9268,1400.0
2006-04-11 10:00:00,21.46,21.46,21.42,21.42,2400.0,17.9101,17.9101,17.8767,17.8767,2400.0
2006-04-11 10:05:00,21.42,21.42,21.39,21.4,11800.0,17.8767,17.8767,17.8517,17.86,11800.0
2006-04-11 10:10:00,21.4,21.41,21.4,21.41,1600.0,17.86,17.8684,17.86,17.8684,1600.0
2006-04-11 10:15:00,21.41,21.41,21.36,21.36,3000.0,17.8684,17.8684,17.8266,17.8266,3000.0
2006-04-11 10:20:00,21.35,21.35,21.32,21.32,2400.0,17.8183,17.8183,17.7933,17.7933,2400.0
2006-04-11 10:25:00,21.32,21.32,21.32,21.32,0.0,17.7933,17.7933,17.7933,17.7933,0.0
2006-04-11 10:30:00,21.27,21.27,21.18,21.18,7000.0,17.7515,17.7515,17.6764,17.6764,7000.0
2006-04-11 10:35:00,21.18,21.18,21.11,21.11,6600.0,17.6764,17.6764,17.618,17.618,6600.0
2006-04-11 10:40:00,21.1,21.1,21.0,21.0,9600.0,17.6097,17.6097,17.5262,17.5262,9600.0
2006-04-11 10:45:00,20.97,20.98,20.9,20.94,15800.0,17.5012,17.5095,17.4427,17.4761,15800.0
2006-04-11 10:50:00,20.92,20.98,20.9,20.98,6400.0,17.4594,17.5095,17.4427,17.5095,6400.0
2006-04-11 10:55:00,20.98,21.07,20.98,21.07,11000.0,17.5095,17.5846,17.5095,17.5846,11000.0
2006-04-11 11:00:00,21.07,21.07,21.06,21.06,4000.0,17.5846,17.5846,17.5763,17.5763,4000.0
2006-04-11 11:05:00,21.07,21.07,21.05,21.05,4600.0,17.5846,17.5846,17.5679,17.5679,4600.0
2006-04-11 11:10:00,21.06,21.1,21.05,21.1,6600.0,17.5763,17.6097,17.5679,17.6097,6600.0
2006-04-11 11:15:00,21.1,21.1,21.07,21.07,3400.0,17.6097,17.6097,17.5846,17.5846,3400.0
2006-04-11 11:20:00,21.06,21.06,21.04,21.04,6400.0,17.5763,17.5763,17.5596,17.5596,6400.0
2006-04-11 11:25:00,21.04,21.04,21.03,21.03,2600.0,17.5596,17.5596,17.5512,17.5512,2600.0
2006-04-11 11:30:00,21.02,21.04,20.99,21.04,8200.0,17.5429,17.5596,17.5178,17.5596,8200.0
2006-04-11 11:35:00,21.04,21.05,21.04,21.05,1400.0,17.5596,17.5679,17.5596,17.5679,1400.0
2006-04-11 11:40:00,21.05,21.09,21.05,21.08,4000.0,17.5679,17.6013,17.5679,17.593,4000.0
2006-04-11 11:45:00,21.06,21.06,21.05,21.06,6600.0,17.5763,17.5763,17.5679,17.5763,6600.0
2006-04-11 11:50:00,21.06,21.08,21.05,21.08,9200.0,17.5763,17.593,17.5679,17.593,9200.0
2006-04-11 11:55:00,21.08,21.08,21.06,21.06,1400.0,17.593,17.593,17.5763,17.5763,1400.0
2006-04-11 12:00:00,21.08,21.08,21.07,21.07,1800.0,17.593,17.593,17.5846,17.5846,1800.0
2006-04-11 12:05:00,21.08,21.08,21.06,21.06,5600.0,17.593,17.593,17.5763,17.5763,5600.0
2006-04-11 12:10:00,21.06,21.06,21.0,21.0,1600.0,17.5763,17.5763,17.5262,17.5262,1600.0
2006-04-11 12:15:00,21.02,21.02,21.0,21.02,3400.0,17.5429,17.5429,17.5262,17.5429,3400.0
2006-04-11 12:20:00,21.02,21.02,21.01,21.01,1400.0,17.5429,17.5429,17.5345,17.5345,1400.0
2006-04-11 12:25:00,21.02,21.02,21.01,21.01,1400.0,17.5429,17.5429,17.5345,17.5345,1400.0
2006-04-11 12:30:00,21.01,21.02,21.01,21.02,5000.0,17.5345,17.5429,17.5345,17.5429,5000.0
2006-04-11 12:35:00,21.03,21.04,21.03,21.04,2800.0,17.5512,17.5596,17.5512,17.5596,2800.0
2006-04-11 12:40:00,21.04,21.04,21.03,21.03,8400.0,17.5596,17.5596,17.5512,17.5512,8400.0
2006-04-11 12:45:00,21.03,21.03,21.02,21.02,6400.0,17.5512,17.5512,17.5429,17.5429,6400.0
2006-04-11 12:50:00,21.02,21.02,21.02,21.02,400.0,17.5429,17.5429,17.5429,17.5429,400.0
2006-04-11 12:55:00,21.02,21.02,21.02,21.02,8200.0,17.5429,17.5429,17.5429,17.5429,8200.0
2006-04-11 13:00:00,21.02,21.02,21.02,21.02,3400.0,17.5429,17.5429,17.5429,17.5429,3400.0
2006-04-11 13:05:00,21.02,21.02,21.02,21.02,1000.0,17.5429,17.5429,17.5429,17.5429,1000.0
2006-04-11 13:10:00,21.03,21.03,21.03,21.03,2000.0,17.5512,17.5512,17.5512,17.5512,2000.0
2006-04-11 13:15:00,21.03,21.03,21.02,21.02,5200.0,17.5512,17.5512,17.5429,17.5429,5200.0
2006-04-11 13:20:00,21.02,21.03,21.02,21.03,3800.0,17.5429,17.5512,17.5429,17.5512,3800.0
2006-04-11 13:25:00,21.04,21.05,21.03,21.04,2800.0,17.5596,17.5679,17.5512,17.5596,2800.0
2006-04-11 13:30:00,21.04,21.04,21.04,21.04,0.0,17.5596,17.5596,17.5596,17.5596,0.0
2006-04-11 13:35:00,21.02,21.04,21.02,21.04,4400.0,17.5429,17.5596,17.5429,17.5596,4400.0
2006-04-11 13:40:00,21.03,21.03,21.0,21.02,4800.0,17.5512,17.5512,17.5262,17.5429,4800.0
2006-04-11 13:45:00,21.03,21.03,21.03,21.03,200.0,17.5512,17.5512,17.5512,17.5512,200.0
2006-04-11 13:50:00,21.03,21.03,21.02,21.02,2400.0,17.5512,17.5512,17.5429,17.5429,2400.0
2006-04-11 13:55:00,21.03,21.05,21.02,21.05,3000.0,17.5512,17.5679,17.5429,17.5679,3000.0
2006-04-11 14:00:00,21.07,21.11,21.07,21.1,4800.0,17.5846,17.618,17.5846,17.6097,4800.0
2006-04-11 14:05:00,21.09,21.09,21.09,21.09,1400.0,17.6013,17.6013,17.6013,17.6013,1400.0
2006-04-11 14:10:00,21.08,21.09,21.08,21.09,2000.0,17.593,17.6013,17.593,17.6013,2000.0
2006-04-11 14:15:00,21.09,21.09,21.09,21.09,3400.0,17.6013,17.6013,17.6013,17.6013,3400.0
2006-04-11 14:20:00,21.09,21.09,21.08,21.08,2200.0,17.6013,17.6013,17.593,17.593,2200.0
2006-04-11 14:25:00,21.07,21.07,21.07,21.07,200.0,17.5846,17.5846,17.5846,17.5846,200.0
2006-04-11 14:30:00,21.07,21.08,21.07,21.08,4400.0,17.5846,17.593,17.5846,17.593,4400.0
2006-04-11 14:35:00,21.08,21.08,21.08,21.08,600.0,17.593,17.593,17.593,17.593,600.0
2006-04-11 14:40:00,21.08,21.09,21.08,21.09,9800.0,17.593,17.6013,17.593,17.6013,9800.0
2006-04-11 14:45:00,21.09,21.09,21.08,21.09,11800.0,17.6013,17.6013,17.593,17.6013,11800.0
2006-04-11 14:50:00,21.09,21.09,21.09,21.09,1200.0,17.6013,17.6013,17.6013,17.6013,1200.0
2006-04-11 14:55:00,21.08,21.08,21.06,21.07,3600.0,17.593,17.593,17.5763,17.5846,3600.0
2006-04-11 15:00:00,21.07,21.07,21.06,21.06,1600.0,17.5846,17.5846,17.5763,17.5763,1600.0
2006-04-11 15:05:00,21.05,21.06,21.05,21.06,6400.0,17.5679,17.5763,17.5679,17.5763,6400.0
2006-04-11 15:10:00,21.05,21.15,21.05,21.13,39600.0,17.5679,17.6514,17.5679,17.6347,39600.0
2006-04-11 15:15:00,21.14,21.14,21.1,21.11,20000.0,17.643,17.643,17.6097,17.618,20000.0
2006-04-11 15:20:00,21.1,21.1,21.04,21.05,18600.0,17.6097,17.6097,17.5596,17.5679,18600.0
2006-04-11 15:25:00,21.05,21.05,21.03,21.03,63400.0,17.5679,17.5679,17.5512,17.5512,63400.0
2006-04-11 15:30:00,21.03,21.09,21.0,21.08,16200.0,17.5512,17.6013,17.5262,17.593,16200.0
2006-04-11 15:35:00,21.08,21.08,21.07,21.08,2600.0,17.593,17.593,17.5846,17.593,2600.0
2006-04-11 15:40:00,21.08,21.08,21.03,21.05,10000.0,17.593,17.593,17.5512,17.5679,10000.0
2006-04-11 15:45:00,21.05,21.05,21.04,21.05,3200.0,17.5679,17.5679,17.5596,17.5679,3200.0
2006-04-11 15:50:00,21.05,21.08,21.02,21.08,13200.0,17.5679,17.593,17.5429,17.593,13200.0
2006-04-11 15:55:00,21.05,21.13,21.05,21.08,19400.0,17.5679,17.6347,17.5679,17.593,19400.0
2006-04-12 09:30:00,21.08,21.13,21.08,21.13,2400.0,17.593,17.6347,17.593,17.6347,2400.0
2006-04-12 09:35:00,21.15,21.15,21.15,21.15,1800.0,17.6514,17.6514,17.6514,17.6514,1800.0
2006-04-12 09:40:00,21.15,21.15,21.15,21.15,5400.0,17.6514,17.6514,17.6514,17.6514,5400.0
2006-04-12 09:45:00,21.12,21.15,21.12,21.15,3400.0,17.6263,17.6514,17.6263,17.6514,3400.0
2006-04-12 09:50:00,21.14,21.21,21.14,21.21,8000.0,17.643,17.7015,17.643,17.7015,8000.0
2006-04-12 09:55:00,21.2,21.21,21.2,21.2,4200.0,17.6931,17.7015,17.6931,17.6931,4200.0
2006-04-12 10:00:00,21.2,21.21,21.18,21.18,5400.0,17.6931,17.7015,17.6764,17.6764,5400.0
2006-04-12 10:05:00,21.18,21.25,21.18,21.24,6800.0,17.6764,17.7348,17.6764,17.7265,6800.0
2006-04-12 10:10:00,21.24,21.25,21.24,21.24,5000.0,17.7265,17.7348,17.7265,17.7265,5000.0
2006-04-12 10:15:00,21.29,21.32,21.27,21.32,4800.0,17.7682,17.7933,17.7515,17.7933,4800.0
2006-04-12 10:20:00,21.31,21.33,21.28,21.33,4400.0,17.7849,17.8016,17.7599,17.8016,4400.0
2006-04-12 10:25:00,21.33,21.36,21.33,21.35,6200.0,17.8016,17.8266,17.8016,17.8183,6200.0
2006-04-12 10:30:00,21.35,21.36,21.35,21.36,400.0,17.8183,17.8266,17.8183,17.8266,400.0
2006-04-12 10:35:00,21.36,21.36,21.33,21.33,3200.0,17.8266,17.8266,17.8016,17.8016,3200.0
2006-04-12 10:40:00,21.35,21.35,21.34,21.34,6000.0,17.8183,17.8183,17.81,17.81,6000.0
2006-04-12 10:45:00,21.34,21.34,21.34,21.34,600.0,17.81,17.81,17.81,17.81,600.0
2006-04-12 10:50:00,21.33,21.34,21.32,21.33,2000.0,17.8016,17.81,17.7933,17.8016,2000.0
2006-04-12 10:55:00,21.32,21.33,21.26,21.27,10600.0,17.7933,17.8016,17.7432,17.7515,10600.0
2006-04-12 11:00:00,21.27,21.31,21.27,21.31,10200.0,17.7515,17.7849,17.7515,17.7849,10200.0
2006-04-12 11:05:00,21.3,21.3,21.28,21.28,22400.0,17.7766,17.7766,17.7599,17.7599,22400.0
2006-04-12 11:10:00,21.28,21.28,21.28,21.28,1800.0,17.7599,17.7599,17.7599,17.7599,1800.0
2006-04-12 11:15:00,21.28,21.28,21.28,21.28,0.0,17.7599,17.7599,17.7599,17.7599,0.0
2006-04-12 11:20:00,21.28,21.29,21.25,21.25,6000.0,17.7599,17.7682,17.7348,17.7348,6000.0
2006-04-12 11:25:00,21.25,21.25,21.23,21.23,3600.0,17.7348,17.7348,17.7181,17.7181,3600.0
2006-04-12 11:30:00,21.23,21.23,21.23,21.23,600.0,17.7181,17.7181,17.7181,17.7181,600.0
2006-04-12 11:35:00,21.23,21.23,21.23,21.23,400.0,17.7181,17.7181,17.7181,17.7181,400.0
2006-04-12 11:40:00,21.23,21.23,21.23,21.23,1000.0,17.7181,17.7181,17.7181,17.7181,1000.0
2006-04-12 11:45:00,21.23,21.23,21.17,21.17,35400.0,17.7181,17.7181,17.6681,17.6681,35400.0
2006-04-12 11:50:00,21.16,21.16,21.12,21.12,6200.0,17.6597,17.6597,17.6263,17.6263,6200.0
2006-04-12 11:55:00,21.08,21.1,21.05,21.08,8800.0,17.593,17.6097,17.5679,17.593,8800.0
2006-04-12 12:00:00,21.08,21.08,21.05,21.08,4400.0,17.593,17.593,17.5679,17.593,4400.0
2006-04-12 12:05:00,21.08,21.11,21.06,21.08,8000.0,17.593,17.618,17.5763,17.593,8000.0
2006-04-12 12:10:00,21.06,21.08,21.05,21.05,5400.0,17.5763,17.593,17.5679,17.5679,5400.0
2006-04-12 12:15:00,21.05,21.05,21.05,21.05,0.0,17.5679,17.5679,17.5679,17.5679,0.0
2006-04-12 12:20:00,21.03,21.03,21.02,21.02,9600.0,17.5512,17.5512,17.5429,17.5429,9600.0
2006-04-12 12:25:00,21.02,21.02,21.0,21.0,17000.0,17.5429,17.5429,17.5262,17.5262,17000.0
2006-04-12 12:30:00,21.0,21.0,21.0,21.0,4600.0,17.5262,17.5262,17.5262,17.5262,4600.0
2006-04-12 12:35:00,21.0,21.01,20.99,21.0,2800.0,17.5262,17.5345,17.5178,17.5262,2800.0
2006-04-12 12:40:00,21.0,21.01,21.0,21.01,4200.0,17.5262,17.5345,17.5262,17.5345,4200.0
2006-04-12 12:45:00,21.0,21.0,21.0,21.0,8000.0,17.5262,17.5262,17.5262,17.5262,8000.0
2006-04-12 12:50:00,21.0,21.0,21.0,21.0,6600.0,17.5262,17.5262,17.5262,17.5262,6600.0
2006-04-12 12:55:00,21.0,21.0,21.0,21.0,3200.0,17.5262,17.5262,17.5262,17.5262,3200.0
2006-04-12 13:00:00,21.0,21.03,21.0,21.03,9800.0,17.5262,17.5512,17.5262,17.5512,9800.0
2006-04-12 13:05:00,21.03,21.03,21.03,21.03,1200.0,17.5512,17.5512,17.5512,17.5512,1200.0
2006-04-12 13:10:00,21.03,21.03,21.02,21.03,7800.0,17.5512,17.5512,17.5429,17.5512,7800.0
2006-04-12 13:15:00,21.03,21.03,20.99,21.0,13000.0,17.5512,17.5512,17.5178,17.5262,13000.0
2006-04-12 13:20:00,21.0,21.0,21.0,21.0,400.0,17.5262,17.5262,17.5262,17.5262,400.0
2006-04-12 13:25:00,21.0,21.0,21.0,21.0,16600.0,17.5262,17.5262,17.5262,17.5262,16600.0
2006-04-12 13:30:00,21.0,21.0,20.99,21.0,6800.0,17.5262,17.5262,17.5178,17.5262,6800.0
2006-04-12 13:35:00,21.0,21.0,21.0,21.0,800.0,17.5262,17.5262,17.5262,17.5262,800.0
2006-04-12 13:40:00,21.0,21.0,20.99,21.0,6000.0,17.5262,17.5262,17.5178,17.5262,6000.0
2006-04-12 13:45:00,21.0,21.0,21.0,21.0,5000.0,17.5262,17.5262,17.5262,17.5262,5000.0
2006-04-12 13:50:00,21.0,21.0,21.0,21.0,7800.0,17.5262,17.5262,17.5262,17.5262,7800.0
2006-04-12 13:55:00,21.0,21.0,21.0,21.0,7000.0,17.5262,17.5262,17.5262,17.5262,7000.0
2006-04-12 14:00:00,21.0,21.0,21.0,21.0,3000.0,17.5262,17.5262,17.5262,17.5262,3000.0
2006-04-12 14:05:00,21.0,21.0,21.0,21.0,3200.0,17.5262,17.5262,17.5262,17.5262,3200.0
2006-04-12 14:10:00,21.0,21.0,20.99,21.0,9400.0,17.5262,17.5262,17.5178,17.5262,9400.0
2006-04-12 14:15:00,21.0,21.0,20.97,20.98,8800.0,17.5262,17.5262,17.5012,17.5095,8800.0
2006-04-12 14:20:00,20.98,21.0,20.98,20.99,4400.0,17.5095,17.5262,17.5095,17.5178,4400.0
2006-04-12 14:25:00,21.0,21.0,20.99,20.99,4200.0,17.5262,17.5262,17.5178,17.5178,4200.0
2006-04-12 14:30:00,20.99,20.99,20.99,20.99,2600.0,17.5178,17.5178,17.5178,17.5178,2600.0
2006-04-12 14:35:00,20.99,21.0,20.99,21.0,2400.0,17.5178,17.5262,17.5178,17.5262,2400.0
2006-04-12 14:40:00,20.99,20.99,20.99,20.99,3400.0,17.5178,17.5178,17.5178,17.5178,3400.0
2006-04-12 14:45:00,20.99,20.99,20.99,20.99,2600.0,17.5178,17.5178,17.5178,17.5178,2600.0
2006-04-12 14:50:00,20.99,20.99,20.98,20.99,3200.0,17.5178,17.5178,17.5095,17.5178,3200.0
2006-04-12 14:55:00,21.0,21.04,20.99,21.04,42800.0,17.5262,17.5596,17.5178,17.5596,42800.0
2006-04-12 15:00:00,21.04,21.05,21.0,21.02,33800.0,17.5596,17.5679,17.5262,17.5429,33800.0
2006-04-12 15:05:00,21.02,21.03,21.01,21.03,2200.0,17.5429,17.5512,17.5345,17.5512,2200.0
2006-04-12 15:10:00,21.03,21.03,21.03,21.03,5200.0,17.5512,17.5512,17.5512,17.5512,5200.0
2006-04-12 15:15:00,21.02,21.03,21.02,21.03,3800.0,17.5429,17.5512,17.5429,17.5512,3800.0
2006-04-12 15:20:00,21.03,21.04,21.03,21.04,12800.0,17.5512,17.5596,17.5512,17.5596,12800.0
2006-04-12 15:25:00,21.05,21.07,21.05,21.06,14200.0,17.5679,17.5846,17.5679,17.5763,14200.0
2006-04-12 15:30:00,21.06,21.06,21.06,21.06,8400.0,17.5763,17.5763,17.5763,17.5763,8400.0
2006-04-12 15:35:00,21.05,21.05,21.0,21.01,16000.0,17.5679,17.5679,17.5262,17.5345,16000.0
2006-04-12 15:40:00,21.01,21.03,21.01,21.02,9800.0,17.5345,17.5512,17.5345,17.5429,9800.0
2006-04-12 15:45:00,21.02,21.02,20.98,20.99,19400.0,17.5429,17.5429,17.5095,17.5178,19400.0
2006-04-12 15:50:00,20.99,21.0,20.99,21.0,15400.0,17.5178,17.5262,17.5178,17.5262,15400.0
2006-04-12 15:55:00,21.0,21.02,20.99,21.02,39400.0,17.5262,17.5429,17.5178,17.5429,39400.0
2006-04-13 09:30:00,21.06,21.06,21.06,21.06,7200.0,17.5763,17.5763,17.5763,17.5763,7200.0
2006-04-13 09:35:00,21.0,21.0,20.99,20.99,1200.0,17.5262,17.5262,17.5178,17.5178,1200.0
2006-04-13 09:40:00,20.98,20.98,20.97,20.97,1000.0,17.5095,17.5095,17.5012,17.5012,1000.0
2006-04-13 09:45:00,20.96,20.96,20.88,20.88,18200.0,17.4928,17.4928,17.426,17.426,18200.0
2006-04-13 09:50:00,20.88,20.99,20.88,20.96,6800.0,17.426,17.5178,17.426,17.4928,6800.0
2006-04-13 09:55:00,20.93,20.93,20.83,20.83,6800.0,17.4678,17.4678,17.3843,17.3843,6800.0
2006-04-13 10:00:00,20.82,20.83,20.8,20.83,6400.0,17.376,17.3843,17.3593,17.3843,6400.0
2006-04-13 10:05:00,20.83,20.91,20.83,20.91,5800.0,17.3843,17.4511,17.3843,17.4511,5800.0
2006-04-13 10:10:00,20.92,20.98,20.92,20.93,3200.0,17.4594,17.5095,17.4594,17.4678,3200.0
2006-04-13 10:15:00,20.97,20.98,20.93,20.97,5800.0,17.5012,17.5095,17.4678,17.5012,5800.0
2006-04-13 10:20:00,20.95,20.97,20.88,20.88,15200.0,17.4845,17.5012,17.426,17.426,15200.0
2006-04-13 10:25:00,20.88,20.88,20.78,20.8,10400.0,17.426,17.426,17.3426,17.3593,10400.0
2006-04-13 10:30:00,20.81,20.87,20.8,20.84,8800.0,17.3676,17.4177,17.3593,17.3927,8800.0
2006-04-13 10:35:00,20.83,20.84,20.82,20.83,2000.0,17.3843,17.3927,17.376,17.3843,2000.0
2006-04-13 10:40:00,20.83,20.83,20.8,20.81,2400.0,17.3843,17.3843,17.3593,17.3676,2400.0
2006-04-13 10:45:00,20.81,20.82,20.79,20.82,5200.0,17.3676,17.376,17.3509,17.376,5200.0
2006-04-13 10:50:00,20.82,20.83,20.79,20.79,6600.0,17.376,17.3843,17.3509,17.3509,6600.0
2006-04-13 10:55:00,20.8,20.84,20.8,20.84,2800.0,17.3593,17.3927,17.3593,17.3927,2800.0
2006-04-13 11:00:00,20.84,20.86,20.84,20.86,4000.0,17.3927,17.4094,17.3927,17.4094,4000.0
2006-04-13 11:05:00,20.86,20.9,20.86,20.9,3800.0,17.4094,17.4427,17.4094,17.4427,3800.0
2006-04-13 11:10:00,20.92,20.96,20.91,20.96,5000.0,17.4594,17.4928,17.4511,17.4928,5000.0
2006-04-13 11:15:00,20.96,20.97,20.93,20.93,8400.0,17.4928,17.5012,17.4678,17.4678,8400.0
2006-04-13 11:20:00,20.93,20.93,20.89,20.89,3800.0,17.4678,17.4678,17.4344,17.4344,3800.0
2006-04-13 11:25:00,20.89,20.89,20.86,20.87,4000.0,17.4344,17.4344,17.4094,17.4177,4000.0
2006-04-13 11:30:00,20.88,20.88,20.88,20.88,7200.0,17.426,17.426,17.426,17.426,7200.0
2006-04-13 11:35:00,20.88,20.88,20.88,20.88,3200.0,17.426,17.426,17.426,17.426,3200.0
2006-04-13 11:40:00,20.88,20.88,20.88,20.88,8200.0,17.426,17.426,17.426,17.426,8200.0
2006-04-13 11:45:00,20.88,20.88,20.87,20.87,3800.0,17.426,17.426,17.4177,17.4177,3800.0
2006-04-13 11:50:00,20.87,20.88,20.87,20.88,3600.0,17.4177,17.426,17.4177,17.426,3600.0
2006-04-13 11:55:00,20.88,20.88,20.88,20.88,7800.0,17.426,17.426,17.426,17.426,7800.0
2006-04-13 12:00:00,20.88,20.88,20.88,20.88,4800.0,17.426,17.426,17.426,17.426,4800.0
2006-04-13 12:05:00,20.88,20.95,20.88,20.88,31800.0,17.426,17.4845,17.426,17.426,31800.0
2006-04-13 12:10:00,20.88,20.88,20.87,20.87,1000.0,17.426,17.426,17.4177,17.4177,1000.0
2006-04-13 12:15:00,20.87,20.87,20.85,20.85,1800.0,17.4177,17.4177,17.401,17.401,1800.0
2006-04-13 12:20:00,20.84,20.84,20.82,20.82,3200.0,17.3927,17.3927,17.376,17.376,3200.0
2006-04-13 12:25:00,20.81,20.81,20.81,20.81,1200.0,17.3676,17.3676,17.3676,17.3676,1200.0
2006-04-13 12:30:00,20.81,20.82,20.81,20.82,5000.0,17.3676,17.376,17.3676,17.376,5000.0
2006-04-13 12:35:00,20.82,20.88,20.82,20.88,9600.0,17.376,17.426,17.376,17.426,9600.0
2006-04-13 12:40:00,20.88,20.88,20.88,20.88,800.0,17.426,17.426,17.426,17.426,800.0
2006-04-13 12:45:00,20.88,20.89,20.88,20.88,4000.0,17.426,17.4344,17.426,17.426,4000.0
2006-04-13 12:50:00,20.88,20.95,20.88,20.95,10000.0,17.426,17.4845,17.426,17.4845,10000.0
2006-04-13 12:55:00,20.95,20.98,20.95,20.98,1800.0,17.4845,17.5095,17.4845,17.5095,1800.0
2006-04-13 13:00:00,20.99,21.03,20.97,20.97,18000.0,17.5178,17.5512,17.5012,17.5012,18000.0
2006-04-13 13:05:00,20.99,20.99,20.97,20.97,1200.0,17.5178,17.5178,17.5012,17.5012,1200.0
2006-04-13 13:10:00,20.96,20.96,20.93,20.96,3800.0,17.4928,17.4928,17.4678,17.4928,3800.0
2006-04-13 13:15:00,20.93,20.93,20.91,20.91,3200.0,17.4678,17.4678,17.4511,17.4511,3200.0
2006-04-13 13:20:00,20.92,20.92,20.89,20.9,3000.0,17.4594,17.4594,17.4344,17.4427,3000.0
2006-04-13 13:25:00,20.9,20.91,20.9,20.91,2000.0,17.4427,17.4511,17.4427,17.4511,2000.0
2006-04-13 13:30:00,20.91,20.92,20.91,20.92,2000.0,17.4511,17.4594,17.4511,17.4594,2000.0
2006-04-13 13:35:00,20.93,20.94,20.92,20.93,4600.0,17.4678,17.4761,17.4594,17.4678,4600.0
2006-04-13 13:40:00,20.93,20.98,20.93,20.96,3200.0,17.4678,17.5095,17.4678,17.4928,3200.0
2006-04-13 13:45:00,20.95,20.95,20.95,20.95,400.0,17.4845,17.4845,17.4845,17.4845,400.0
2006-04-13 13:50:00,20.95,20.96,20.95,20.95,6400.0,17.4845,17.4928,17.4845,17.4845,6400.0
2006-04-13 13:55:00,20.95,20.95,20.88,20.9,11600.0,17.4845,17.4845,17.426,17.4427,11600.0
2006-04-13 14:00:00,20.9,20.92,20.9,20.91,10200.0,17.4427,17.4594,17.4427,17.4511,10200.0
2006-04-13 14:05:00,20.9,20.9,20.87,20.87,10200.0,17.4427,17.4427,17.4177,17.4177,10200.0
2006-04-13 14:10:00,20.87,20.9,20.85,20.9,11200.0,17.4177,17.4427,17.401,17.4427,11200.0
2006-04-13 14:15:00,20.91,20.93,20.9,20.93,5600.0,17.4511,17.4678,17.4427,17.4678,5600.0
2006-04-13 14:20:00,20.93,20.93,20.92,20.93,5400.0,17.4678,17.4678,17.4594,17.4678,5400.0
2006-04-13 14:25:00,20.93,20.93,20.9,20.91,7600.0,17.4678,17.4678,17.4427,17.4511,7600.0
2006-04-13 14:30:00,20.9,20.91,20.9,20.91,2600.0,17.4427,17.4511,17.4427,17.4511,2600.0
2006-04-13 14:35:00,20.91,20.91,20.9,20.9,3600.0,17.4511,17.4511,17.4427,17.4427,3600.0
2006-04-13 14:40:00,20.9,20.91,20.9,20.91,3800.0,17.4427,17.4511,17.4427,17.4511,3800.0
2006-04-13 14:45:00,20.92,20.93,20.92,20.93,2600.0,17.4594,17.4678,17.4594,17.4678,2600.0
2006-04-13 14:50:00,20.92,20.92,20.91,20.91,5200.0,17.4594,17.4594,17.4511,17.4511,5200.0
2006-04-13 14:55:00,20.91,20.91,20.89,20.9,7000.0,17.4511,17.4511,17.4344,17.4427,7000.0
2006-04-13 15:00:00,20.9,20.92,20.9,20.91,5400.0,17.4427,17.4594,17.4427,17.4511,5400.0
2006-04-13 15:05:00,20.91,20.93,20.9,20.92,12600.0,17.4511,17.4678,17.4427,17.4594,12600.0
2006-04-13 15:10:00,20.92,20.93,20.92,20.93,800.0,17.4594,17.4678,17.4594,17.4678,800.0
2006-04-13 15:15:00,20.93,20.93,20.92,20.93,5000.0,17.4678,17.4678,17.4594,17.4678,5000.0
2006-04-13 15:20:00,20.93,20.93,20.91,20.92,9200.0,17.4678,17.4678,17.4511,17.4594,9200.0
2006-04-13 15:25:00,20.92,20.93,20.92,20.93,12800.0,17.4594,17.4678,17.4594,17.4678,12800.0
2006-04-13 15:30:00,20.93,20.93,20.91,20.93,12200.0,17.4678,17.4678,17.4511,17.4678,12200.0
2006-04-13 15:35:00,20.93,20.93,20.92,20.92,6200.0,17.4678,17.4678,17.4594,17.4594,6200.0
2006-04-13 15:40:00,20.92,20.92,20.88,20.88,8000.0,17.4594,17.4594,17.426,17.426,8000.0
2006-04-13 15:45:00,20.89,20.9,20.89,20.9,11400.0,17.4344,17.4427,17.4344,17.4427,11400.0
2006-04-13 15:50:00,20.9,20.91,20.89,20.89,31000.0,17.4427,17.4511,17.4344,17.4344,31000.0
2006-04-13 15:55:00,20.89,20.91,20.88,20.9,18600.0,17.4344,17.4511,17.426,17.4427,18600.0
2006-04-17 09:30:00,20.94,20.94,20.93,20.93,7600.0,17.4761,17.4761,17.4678,17.4678,7600.0
2006-04-17 09:35:00,21.02,21.08,21.02,21.08,2000.0,17.5429,17.593,17.5429,17.593,2000.0
2006-04-17 09:40:00,21.08,21.08,21.07,21.07,2200.0,17.593,17.593,17.5846,17.5846,2200.0
2006-04-17 09:45:00,21.06,21.09,21.06,21.09,1000.0,17.5763,17.6013,17.5763,17.6013,1000.0
2006-04-17 09:50:00,21.07,21.07,21.03,21.03,1800.0,17.5846,17.5846,17.5512,17.5512,1800.0
2006-04-17 09:55:00,21.04,21.04,21.04,21.04,600.0,17.5596,17.5596,17.5596,17.5596,600.0
2006-04-17 10:00:00,21.0,21.03,21.0,21.03,800.0,17.5262,17.5512,17.5262,17.5512,800.0
2006-04-17 10:05:00,21.03,21.03,21.03,21.03,2200.0,17.5512,17.5512,17.5512,17.5512,2200.0
2006-04-17 10:10:00,21.02,21.02,20.97,21.0,3600.0,17.5429,17.5429,17.5012,17.5262,3600.0
2006-04-17 10:15:00,21.0,21.0,20.93,20.93,2400.0,17.5262,17.5262,17.4678,17.4678,2400.0
2006-04-17 10:20:00,20.91,20.91,20.89,20.9,3200.0,17.4511,17.4511,17.4344,17.4427,3200.0
2006-04-17 10:25:00,20.9,20.93,20.89,20.91,3200.0,17.4427,17.4678,17.4344,17.4511,3200.0
2006-04-17 10:30:00,20.91,20.92,20.89,20.9,4000.0,17.4511,17.4594,17.4344,17.4427,4000.0
2006-04-17 10:35:00,20.9,20.9,20.9,20.9,1000.0,17.4427,17.4427,17.4427,17.4427,1000.0
2006-04-17 10:40:00,20.89,20.91,20.89,20.91,1000.0,17.4344,17.4511,17.4344,17.4511,1000.0
2006-04-17 10:45:00,20.89,20.91,20.89,20.91,1400.0,17.4344,17.4511,17.4344,17.4511,1400.0
2006-04-17 10:50:00,20.9,20.91,20.89,20.9,1600.0,17.4427,17.4511,17.4344,17.4427,1600.0
2006-04-17 10:55:00,20.9,20.92,20.89,20.91,3000.0,17.4427,17.4594,17.4344,17.4511,3000.0
2006-04-17 11:00:00,20.92,20.92,20.9,20.92,3400.0,17.4594,17.4594,17.4427,17.4594,3400.0
2006-04-17 11:05:00,20.92,20.92,20.9,20.9,1400.0,17.4594,17.4594,17.4427,17.4427,1400.0
2006-04-17 11:10:00,20.89,20.91,20.86,20.86,3000.0,17.4344,17.4511,17.4094,17.4094,3000.0
2006-04-17 11:15:00,20.87,20.9,20.87,20.89,1000.0,17.4177,17.4427,17.4177,17.4344,1000.0
2006-04-17 11:20:00,20.9,20.91,20.88,20.91,1600.0,17.4427,17.4511,17.426,17.4511,1600.0
2006-04-17 11:25:00,20.91,20.93,20.9,20.93,1800.0,17.4511,17.4678,17.4427,17.4678,1800.0
2006-04-17 11:30:00,20.94,20.94,20.94,20.94,1400.0,17.4761,17.4761,17.4761,17.4761,1400.0
2006-04-17 11:35:00,20.97,20.99,20.97,20.99,2600.0,17.5012,17.5178,17.5012,17.5178,2600.0
2006-04-17 11:40:00,20.99,20.99,20.99,20.99,200.0,17.5178,17.5178,17.5178,17.5178,200.0
2006-04-17 11:45:00,21.0,21.02,21.0,21.02,2600.0,17.5262,17.5429,17.5262,17.5429,2600.0
2006-04-17 11:50:00,21.04,21.04,21.01,21.03,2800.0,17.5596,17.5596,17.5345,17.5512,2800.0
2006-04-17 11:55:00,21.02,21.03,21.0,21.03,2200.0,17.5429,17.5512,17.5262,17.5512,2200.0
2006-04-17 12:00:00,21.0,21.01,21.0,21.0,2800.0,17.5262,17.5345,17.5262,17.5262,2800.0
2006-04-17 12:05:00,21.0,21.0,20.99,20.99,2400.0,17.5262,17.5262,17.5178,17.5178,2400.0
2006-04-17 12:10:00,20.99,20.99,20.99,20.99,0.0,17.5178,17.5178,17.5178,17.5178,0.0
2006-04-17 12:15:00,20.99,20.99,20.99,20.99,800.0,17.5178,17.5178,17.5178,17.5178,800.0
2006-04-17 12:20:00,20.98,20.98,20.97,20.98,1000.0,17.5095,17.5095,17.5012,17.5095,1000.0
2006-04-17 12:25:00,20.97,20.97,20.97,20.97,400.0,17.5012,17.5012,17.5012,17.5012,400.0
2006-04-17 12:30:00,20.96,20.96,20.93,20.95,4200.0,17.4928,17.4928,17.4678,17.4845,4200.0
2006-04-17 12:35:00,20.95,20.95,20.93,20.93,800.0,17.4845,17.4845,17.4678,17.4678,800.0
2006-04-17 12:40:00,20.91,20.91,20.85,20.89,7800.0,17.4511,17.4511,17.401,17.4344,7800.0
2006-04-17 12:45:00,20.86,20.86,20.85,20.85,1000.0,17.4094,17.4094,17.401,17.401,1000.0
2006-04-17 12:50:00,20.84,20.85,20.81,20.85,2600.0,17.3927,17.401,17.3676,17.401,2600.0
2006-04-17 12:55:00,20.85,20.85,20.85,20.85,0.0,17.401,17.401,17.401,17.401,0.0
2006-04-17 13:00:00,20.81,20.81,20.81,20.81,400.0,17.3676,17.3676,17.3676,17.3676,400.0
2006-04-17 13:05:00,20.82,20.82,20.81,20.81,2200.0,17.376,17.376,17.3676,17.3676,2200.0
2006-04-17 13:10:00,20.8,20.84,20.79,20.84,2800.0,17.3593,17.3927,17.3509,17.3927,2800.0
2006-04-17 13:15:00,20.82,20.86,20.82,20.85,2600.0,17.376,17.4094,17.376,17.401,2600.0
2006-04-17 13:20:00,20.85,20.85,20.85,20.85,600.0,17.401,17.401,17.401,17.401,600.0
2006-04-17 13:25:00,20.84,20.84,20.81,20.81,4200.0,17.3927,17.3927,17.3676,17.3676,4200.0
2006-04-17 13:30:00,20.8,20.8,20.71,20.75,30600.0,17.3593,17.3593,17.2842,17.3176,30600.0
2006-04-17 13:35:00,20.74,20.74,20.73,20.73,2000.0,17.3092,17.3092,17.3009,17.3009,2000.0
2006-04-17 13:40:00,20.74,20.74,20.72,20.72,4800.0,17.3092,17.3092,17.2925,17.2925,4800.0
2006-04-17 13:45:00,20.71,20.71,20.7,20.7,3600.0,17.2842,17.2842,17.2758,17.2758,3600.0
2006-04-17 13:50:00,20.7,20.7,20.68,20.68,1400.0,17.2758,17.2758,17.2591,17.2591,1400.0
2006-04-17 13:55:00,20.68,20.68,20.67,20.68,3000.0,17.2591,17.2591,17.2508,17.2591,3000.0
2006-04-17 14:00:00,20.68,20.68,20.68,20.68,3000.0,17.2591,17.2591,17.2591,17.2591,3000.0
2006-04-17 14:05:00,20.68,20.68,20.67,20.67,600.0,17.2591,17.2591,17.2508,17.2508,600.0
2006-04-17 14:10:00,20.68,20.68,20.66,20.67,6000.0,17.2591,17.2591,17.2424,17.2508,6000.0
2006-04-17 14:15:00,20.66,20.68,20.66,20.68,4600.0,17.2424,17.2591,17.2424,17.2591,4600.0
2006-04-17 14:20:00,20.68,20.68,20.66,20.67,2400.0,17.2591,17.2591,17.2424,17.2508,2400.0
2006-04-17 14:25:00,20.67,20.69,20.67,20.69,4000.0,17.2508,17.2675,17.2508,17.2675,4000.0
2006-04-17 14:30:00,20.7,20.7,20.67,20.67,6000.0,17.2758,17.2758,17.2508,17.2508,6000.0
2006-04-17 14:35:00,20.67,20.77,20.67,20.77,33800.0,17.2508,17.3342,17.2508,17.3342,33800.0
2006-04-17 14:40:00,20.76,20.76,20.74,20.74,2000.0,17.3259,17.3259,17.3092,17.3092,2000.0
2006-04-17 14:45:00,20.73,20.73,20.72,20.72,2800.0,17.3009,17.3009,17.2925,17.2925,2800.0
2006-04-17 14:50:00,20.72,20.72,20.7,20.71,5200.0,17.2925,17.2925,17.2758,17.2842,5200.0
2006-04-17 14:55:00,20.71,20.72,20.71,20.72,3000.0,17.2842,17.2925,17.2842,17.2925,3000.0
2006-04-17 15:00:00,20.72,20.72,20.72,20.72,1600.0,17.2925,17.2925,17.2925,17.2925,1600.0
2006-04-17 15:05:00,20.72,20.72,20.71,20.71,3200.0,17.2925,17.2925,17.2842,17.2842,3200.0
2006-04-17 15:10:00,20.71,20.77,20.71,20.75,5400.0,17.2842,17.3342,17.2842,17.3176,5400.0
2006-04-17 15:15:00,20.75,20.79,20.72,20.79,9600.0,17.3176,17.3509,17.2925,17.3509,9600.0
2006-04-17 15:20:00,20.79,20.83,20.79,20.8,4800.0,17.3509,17.3843,17.3509,17.3593,4800.0
2006-04-17 15:25:00,20.81,20.85,20.81,20.84,8800.0,17.3676,17.401,17.3676,17.3927,8800.0
2006-04-17 15:30:00,20.84,20.84,20.83,20.84,8400.0,17.3927,17.3927,17.3843,17.3927,8400.0
2006-04-17 15:35:00,20.84,20.85,20.82,20.83,6600.0,17.3927,17.401,17.376,17.3843,6600.0
2006-04-17 15:40:00,20.84,20.86,20.83,20.84,6000.0,17.3927,17.4094,17.3843,17.3927,6000.0
2006-04-17 15:45:00,20.84,20.84,20.84,20.84,6800.0,17.3927,17.3927,17.3927,17.3927,6800.0
2006-04-17 15:50:00,20.84,20.84,20.84,20.84,5200.0,17.3927,17.3927,17.3927,17.3927,5200.0
2006-04-17 15:55:00,20.84,20.86,20.82,20.86,21800.0,17.3927,17.4094,17.376,17.4094,21800.0
2006-04-18 09:30:00,21.1,21.11,21.1,21.11,31000.0,17.6097,17.618,17.6097,17.618,31000.0
2006-04-18 09:35:00,21.16,21.2,21.16,21.17,50200.0,17.6597,17.6931,17.6597,17.6681,50200.0
2006-04-18 09:40:00,21.17,21.17,21.11,21.12,3800.0,17.6681,17.6681,17.618,17.6263,3800.0
2006-04-18 09:45:00,21.12,21.14,21.11,21.14,9600.0,17.6263,17.643,17.618,17.643,9600.0
2006-04-18 09:50:00,21.16,21.17,21.16,21.17,3200.0,17.6597,17.6681,17.6597,17.6681,3200.0
2006-04-18 09:55:00,21.18,21.19,21.18,21.18,5000.0,17.6764,17.6848,17.6764,17.6764,5000.0
2006-04-18 10:00:00,21.17,21.25,21.17,21.25,15600.0,17.6681,17.7348,17.6681,17.7348,15600.0
2006-04-18 10:05:00,21.25,21.25,21.23,21.23,3600.0,17.7348,17.7348,17.7181,17.7181,3600.0
2006-04-18 10:10:00,21.23,21.23,21.21,21.21,1600.0,17.7181,17.7181,17.7015,17.7015,1600.0
2006-04-18 10:15:00,21.18,21.18,21.16,21.16,1000.0,17.6764,17.6764,17.6597,17.6597,1000.0
2006-04-18 10:20:00,21.16,21.16,21.15,21.15,2600.0,17.6597,17.6597,17.6514,17.6514,2600.0
2006-04-18 10:25:00,21.15,21.15,21.1,21.11,5400.0,17.6514,17.6514,17.6097,17.618,5400.0
2006-04-18 10:30:00,21.11,21.16,21.11,21.16,4200.0,17.618,17.6597,17.618,17.6597,4200.0
2006-04-18 10:35:00,21.17,21.18,21.17,21.17,11000.0,17.6681,17.6764,17.6681,17.6681,11000.0
2006-04-18 10:40:00,21.17,21.17,21.14,21.15,2400.0,17.6681,17.6681,17.643,17.6514,2400.0
2006-04-18 10:45:00,21.14,21.14,21.09,21.1,9000.0,17.643,17.643,17.6013,17.6097,9000.0
2006-04-18 10:50:00,21.12,21.14,21.12,21.14,9600.0,17.6263,17.643,17.6263,17.643,9600.0
2006-04-18 10:55:00,21.15,21.15,21.09,21.1,4400.0,17.6514,17.6514,17.6013,17.6097,4400.0
2006-04-18 11:00:00,21.09,21.11,21.09,21.11,10600.0,17.6013,17.618,17.6013,17.618,10600.0
2006-04-18 11:05:00,21.11,21.14,21.11,21.14,3200.0,17.618,17.643,17.618,17.643,3200.0
2006-04-18 11:10:00,21.15,21.15,21.13,21.14,1400.0,17.6514,17.6514,17.6347,17.643,1400.0
2006-04-18 11:15:00,21.15,21.18,21.15,21.18,7800.0,17.6514,17.6764,17.6514,17.6764,7800.0
2006-04-18 11:20:00,21.18,21.18,21.15,21.18,24800.0,17.6764,17.6764,17.6514,17.6764,24800.0
2006-04-18 11:25:00,21.18,21.23,21.18,21.19,9200.0,17.6764,17.7181,17.6764,17.6848,9200.0
2006-04-18 11:30:00,21.2,21.2,21.17,21.17,1800.0,17.6931,17.6931,17.6681,17.6681,1800.0
2006-04-18 11:35:00,21.18,21.18,21.13,21.15,3600.0,17.6764,17.6764,17.6347,17.6514,3600.0
2006-04-18 11:40:00,21.12,21.16,21.12,21.16,9000.0,17.6263,17.6597,17.6263,17.6597,9000.0
2006-04-18 11:45:00,21.18,21.24,21.18,21.24,12400.0,17.6764,17.7265,17.6764,17.7265,12400.0
2006-04-18 11:50:00,21.23,21.24,21.18,21.18,6200.0,17.7181,17.7265,17.6764,17.6764,6200.0
2006-04-18 11:55:00,21.2,21.22,21.18,21.18,3200.0,17.6931,17.7098,17.6764,17.6764,3200.0
2006-04-18 12:00:00,21.19,21.19,21.16,21.16,2800.0,17.6848,17.6848,17.6597,17.6597,2800.0
2006-04-18 12:05:00,21.17,21.17,21.11,21.11,5800.0,17.6681,17.6681,17.618,17.618,5800.0
2006-04-18 12:10:00,21.13,21.16,21.09,21.13,5800.0,17.6347,17.6597,17.6013,17.6347,5800.0
2006-04-18 12:15:00,21.13,21.13,21.12,21.12,1600.0,17.6347,17.6347,17.6263,17.6263,1600.0
2006-04-18 12:20:00,21.11,21.15,21.1,21.15,5600.0,17.618,17.6514,17.6097,17.6514,5600.0
2006-04-18 12:25:00,21.14,21.15,21.13,21.13,2400.0,17.643,17.6514,17.6347,17.6347,2400.0
2006-04-18 12:30:00,21.11,21.12,21.11,21.12,3800.0,17.618,17.6263,17.618,17.6263,3800.0
2006-04-18 12:35:00,21.11,21.16,21.11,21.16,5800.0,17.618,17.6597,17.618,17.6597,5800.0
2006-04-18 12:40:00,21.16,21.16,21.13,21.13,7400.0,17.6597,17.6597,17.6347,17.6347,7400.0
2006-04-18 12:45:00,21.14,21.16,21.14,21.14,1800.0,17.643,17.6597,17.643,17.643,1800.0
2006-04-18 12:50:00,21.15,21.18,21.15,21.16,2200.0,17.6514,17.6764,17.6514,17.6597,2200.0
2006-04-18 12:55:00,21.18,21.22,21.18,21.22,12800.0,17.6764,17.7098,17.6764,17.7098,12800.0
2006-04-18 13:00:00,21.22,21.22,21.21,21.22,4200.0,17.7098,17.7098,17.7015,17.7098,4200.0
2006-04-18 13:05:00,21.22,21.22,21.2,21.2,9800.0,17.7098,17.7098,17.6931,17.6931,9800.0
2006-04-18 13:10:00,21.19,21.19,21.15,21.17,4000.0,17.6848,17.6848,17.6514,17.6681,4000.0
2006-04-18 13:15:00,21.17,21.17,21.15,21.15,7400.0,17.6681,17.6681,17.6514,17.6514,7400.0
2006-04-18 13:20:00,21.17,21.18,21.17,21.18,5400.0,17.6681,17.6764,17.6681,17.6764,5400.0
2006-04-18 13:25:00,21.2,21.33,21.2,21.31,13200.0,17.6931,17.8016,17.6931,17.7849,13200.0
2006-04-18 13:30:00,21.3,21.31,21.3,21.31,1400.0,17.7766,17.7849,17.7766,17.7849,1400.0
2006-04-18 13:35:00,21.31,21.31,21.31,21.31,3200.0,17.7849,17.7849,17.7849,17.7849,3200.0
2006-04-18 13:40:00,21.31,21.31,21.26,21.28,6800.0,17.7849,17.7849,17.7432,17.7599,6800.0
2006-04-18 13:45:00,21.3,21.31,21.29,21.29,3800.0,17.7766,17.7849,17.7682,17.7682,3800.0
2006-04-18 13:50:00,21.31,21.35,21.29,21.32,9800.0,17.7849,17.8183,17.7682,17.7933,9800.0
2006-04-18 13:55:00,21.32,21.32,21.29,21.29,11600.0,17.7933,17.7933,17.7682,17.7682,11600.0
2006-04-18 14:00:00,21.31,21.33,21.3,21.32,11200.0,17.7849,17.8016,17.7766,17.7933,11200.0
2006-04-18 14:05:00,21.32,21.32,21.3,21.31,11600.0,17.7933,17.7933,17.7766,17.7849,11600.0
2006-04-18 14:10:00,21.32,21.38,21.32,21.38,5200.0,17.7933,17.8433,17.7933,17.8433,5200.0
2006-04-18 14:15:00,21.34,21.35,21.28,21.35,10000.0,17.81,17.8183,17.7599,17.8183,10000.0
2006-04-18 14:20:00,21.35,21.35,21.35,21.35,3400.0,17.8183,17.8183,17.8183,17.8183,3400.0
2006-04-18 14:25:00,21.34,21.35,21.34,21.35,1400.0,17.81,17.8183,17.81,17.8183,1400.0
2006-04-18 14:30:00,21.35,21.38,21.35,21.36,5600.0,17.8183,17.8433,17.8183,17.8266,5600.0
2006-04-18 14:35:00,21.36,21.36,21.35,21.35,4800.0,17.8266,17.8266,17.8183,17.8183,4800.0
2006-04-18 14:40:00,21.34,21.36,21.34,21.35,3000.0,17.81,17.8266,17.81,17.8183,3000.0
2006-04-18 14:45:00,21.35,21.37,21.35,21.37,5800.0,17.8183,17.835,17.8183,17.835,5800.0
2006-04-18 14:50:00,21.37,21.37,21.35,21.37,6600.0,17.835,17.835,17.8183,17.835,6600.0
2006-04-18 14:55:00,21.37,21.42,21.36,21.42,9600.0,17.835,17.8767,17.8266,17.8767,9600.0
2006-04-18 15:00:00,21.42,21.44,21.39,21.39,6800.0,17.8767,17.8934,17.8517,17.8517,6800.0
2006-04-18 15:05:00,21.39,21.4,21.39,21.4,3200.0,17.8517,17.86,17.8517,17.86,3200.0
2006-04-18 15:10:00,21.4,21.5,21.4,21.45,10600.0,17.86,17.9435,17.86,17.9018,10600.0
2006-04-18 15:15:00,21.45,21.47,21.43,21.46,10200.0,17.9018,17.9184,17.8851,17.9101,10200.0
2006-04-18 15:20:00,21.45,21.45,21.43,21.43,3600.0,17.9018,17.9018,17.8851,17.8851,3600.0
2006-04-18 15:25:00,21.43,21.43,21.4,21.4,7400.0,17.8851,17.8851,17.86,17.86,7400.0
2006-04-18 15:30:00,21.4,21.46,21.4,21.46,13600.0,17.86,17.9101,17.86,17.9101,13600.0
2006-04-18 15:35:00,21.47,21.52,21.47,21.52,14000.0,17.9184,17.9602,17.9184,17.9602,14000.0
2006-04-18 15:40:00,21.51,21.55,21.5,21.5,18000.0,17.9518,17.9852,17.9435,17.9435,18000.0
2006-04-18 15:45:00,21.5,21.5,21.5,21.5,10200.0,17.9435,17.9435,17.9435,17.9435,10200.0
2006-04-18 15:50:00,21.5,21.52,21.5,21.51,21200.0,17.9435,17.9602,17.9435,17.9518,21200.0
2006-04-18 15:55:00,21.52,21.54,21.51,21.53,67600.0,17.9602,17.9769,17.9518,17.9685,67600.0
2006-04-19 09:30:00,21.99,22.03,21.99,22.0,42200.0,18.3524,18.3858,18.3524,18.3608,42200.0
2006-04-19 09:35:00,22.03,22.03,21.91,21.94,46800.0,18.3858,18.3858,18.2857,18.3107,46800.0
2006-04-19 09:40:00,21.94,21.94,21.93,21.93,35400.0,18.3107,18.3107,18.3024,18.3024,35400.0
2006-04-19 09:45:00,21.91,22.1,21.87,22.05,22000.0,18.2857,18.4442,18.2523,18.4025,22000.0
2006-04-19 09:50:00,22.06,22.11,22.06,22.11,26400.0,18.4109,18.4526,18.4109,18.4526,26400.0
2006-04-19 09:55:00,22.1,22.15,22.1,22.11,13000.0,18.4442,18.486,18.4442,18.4526,13000.0
2006-04-19 10:00:00,22.1,22.14,22.1,22.14,20200.0,18.4442,18.4776,18.4442,18.4776,20200.0
2006-04-19 10:05:00,22.14,22.18,22.14,22.18,6400.0,18.4776,18.511,18.4776,18.511,6400.0
2006-04-19 10:10:00,22.16,22.16,22.0,22.0,13000.0,18.4943,18.4943,18.3608,18.3608,13000.0
2006-04-19 10:15:00,21.97,21.98,21.88,21.93,11200.0,18.3357,18.3441,18.2606,18.3024,11200.0
2006-04-19 10:20:00,21.92,21.97,21.9,21.93,12400.0,18.294,18.3357,18.2773,18.3024,12400.0
2006-04-19 10:25:00,21.93,21.98,21.93,21.93,3000.0,18.3024,18.3441,18.3024,18.3024,3000.0
2006-04-19 10:30:00,21.92,21.92,21.82,21.82,5600.0,18.294,18.294,18.2106,18.2106,5600.0
2006-04-19 10:35:00,21.82,21.82,21.78,21.78,15600.0,18.2106,18.2106,18.1772,18.1772,15600.0
2006-04-19 10:40:00,21.78,21.8,21.78,21.79,12400.0,18.1772,18.1939,18.1772,18.1855,12400.0
2006-04-19 10:45:00,21.79,21.79,21.77,21.78,11200.0,18.1855,18.1855,18.1688,18.1772,11200.0
2006-04-19 10:50:00,21.77,21.78,21.77,21.78,8000.0,18.1688,18.1772,18.1688,18.1772,8000.0
2006-04-19 10:55:00,21.78,21.79,21.74,21.74,7400.0,18.1772,18.1855,18.1438,18.1438,7400.0
2006-04-19 11:00:00,21.76,21.81,21.76,21.81,10000.0,18.1605,18.2022,18.1605,18.2022,10000.0
2006-04-19 11:05:00,21.81,21.9,21.81,21.9,10200.0,18.2022,18.2773,18.2022,18.2773,10200.0
2006-04-19 11:10:00,21.9,21.91,21.89,21.9,4400.0,18.2773,18.2857,18.269,18.2773,4400.0
2006-04-19 11:15:00,21.88,21.88,21.87,21.87,1800.0,18.2606,18.2606,18.2523,18.2523,1800.0
2006-04-19 11:20:00,21.84,21.86,21.84,21.86,8200.0,18.2272,18.2439,18.2272,18.2439,8200.0
2006-04-19 11:25:00,21.89,21.89,21.85,21.86,1800.0,18.269,18.269,18.2356,18.2439,1800.0
2006-04-19 11:30:00,21.86,21.87,21.82,21.82,5800.0,18.2439,18.2523,18.2106,18.2106,5800.0
2006-04-19 11:35:00,21.82,21.86,21.82,21.83,11400.0,18.2106,18.2439,18.2106,18.2189,11400.0
2006-04-19 11:40:00,21.82,21.82,21.8,21.8,2600.0,18.2106,18.2106,18.1939,18.1939,2600.0
2006-04-19 11:45:00,21.81,21.81,21.73,21.73,4000.0,18.2022,18.2022,18.1354,18.1354,4000.0
2006-04-19 11:50:00,21.75,21.75,21.75,21.75,17800.0,18.1521,18.1521,18.1521,18.1521,17800.0
2006-04-19 11:55:00,21.75,21.75,21.75,21.75,3000.0,18.1521,18.1521,18.1521,18.1521,3000.0
2006-04-19 12:00:00,21.75,21.75,21.74,21.75,5800.0,18.1521,18.1521,18.1438,18.1521,5800.0
2006-04-19 12:05:00,21.8,21.8,21.75,21.75,38000.0,18.1939,18.1939,18.1521,18.1521,38000.0
2006-04-19 12:10:00,21.75,21.75,21.75,21.75,3600.0,18.1521,18.1521,18.1521,18.1521,3600.0
2006-04-19 12:15:00,21.75,21.75,21.74,21.74,4800.0,18.1521,18.1521,18.1438,18.1438,4800.0
2006-04-19 12:20:00,21.75,21.75,21.75,21.75,5200.0,18.1521,18.1521,18.1521,18.1521,5200.0
2006-04-19 12:25:00,21.75,21.77,21.75,21.75,20600.0,18.1521,18.1688,18.1521,18.1521,20600.0
2006-04-19 12:30:00,21.75,21.77,21.74,21.75,4400.0,18.1521,18.1688,18.1438,18.1521,4400.0
2006-04-19 12:35:00,21.75,21.75,21.75,21.75,5600.0,18.1521,18.1521,18.1521,18.1521,5600.0
2006-04-19 12:40:00,21.75,21.75,21.75,21.75,3200.0,18.1521,18.1521,18.1521,18.1521,3200.0
2006-04-19 12:45:00,21.75,21.77,21.75,21.75,6400.0,18.1521,18.1688,18.1521,18.1521,6400.0
2006-04-19 12:50:00,21.75,21.77,21.75,21.75,10800.0,18.1521,18.1688,18.1521,18.1521,10800.0
2006-04-19 12:55:00,21.75,21.75,21.73,21.75,2200.0,18.1521,18.1521,18.1354,18.1521,2200.0
2006-04-19 13:00:00,21.75,21.78,21.75,21.75,14600.0,18.1521,18.1772,18.1521,18.1521,14600.0
2006-04-19 13:05:00,21.75,21.75,21.74,21.74,1800.0,18.1521,18.1521,18.1438,18.1438,1800.0
2006-04-19 13:10:00,21.75,21.76,21.75,21.75,9000.0,18.1521,18.1605,18.1521,18.1521,9000.0
2006-04-19 13:15:00,21.75,21.75,21.74,21.75,4000.0,18.1521,18.1521,18.1438,18.1521,4000.0
2006-04-19 13:20:00,21.75,21.75,21.75,21.75,23600.0,18.1521,18.1521,18.1521,18.1521,23600.0
2006-04-19 13:25:00,21.75,21.75,21.75,21.75,2200.0,18.1521,18.1521,18.1521,18.1521,2200.0
2006-04-19 13:30:00,21.75,21.75,21.75,21.75,5000.0,18.1521,18.1521,18.1521,18.1521,5000.0
2006-04-19 13:35:00,21.75,21.75,21.74,21.74,6200.0,18.1521,18.1521,18.1438,18.1438,6200.0
2006-04-19 13:40:00,21.73,21.78,21.73,21.75,5600.0,18.1354,18.1772,18.1354,18.1521,5600.0
2006-04-19 13:45:00,21.75,21.75,21.74,21.75,13400.0,18.1521,18.1521,18.1438,18.1521,13400.0
2006-04-19 13:50:00,21.75,21.75,21.73,21.74,4000.0,18.1521,18.1521,18.1354,18.1438,4000.0
2006-04-19 13:55:00,21.75,21.75,21.73,21.75,6200.0,18.1521,18.1521,18.1354,18.1521,6200.0
2006-04-19 14:00:00,21.73,21.75,21.73,21.75,4800.0,18.1354,18.1521,18.1354,18.1521,4800.0
2006-04-19 14:05:00,21.77,21.77,21.75,21.75,3200.0,18.1688,18.1688,18.1521,18.1521,3200.0
2006-04-19 14:10:00,21.75,21.75,21.73,21.73,3000.0,18.1521,18.1521,18.1354,18.1354,3000.0
2006-04-19 14:15:00,21.73,21.74,21.73,21.73,3000.0,18.1354,18.1438,18.1354,18.1354,3000.0
2006-04-19 14:20:00,21.71,21.71,21.71,21.71,1200.0,18.1187,18.1187,18.1187,18.1187,1200.0
2006-04-19 14:25:00,21.71,21.75,21.71,21.72,9000.0,18.1187,18.1521,18.1187,18.1271,9000.0
2006-04-19 14:30:00,21.73,21.73,21.72,21.72,2200.0,18.1354,18.1354,18.1271,18.1271,2200.0
2006-04-19 14:35:00,21.72,21.73,21.72,21.73,10200.0,18.1271,18.1354,18.1271,18.1354,10200.0
2006-04-19 14:40:00,21.73,21.74,21.72,21.73,13200.0,18.1354,18.1438,18.1271,18.1354,13200.0
2006-04-19 14:45:00,21.73,21.74,21.72,21.73,6600.0,18.1354,18.1438,18.1271,18.1354,6600.0
2006-04-19 14:50:00,21.73,21.75,21.73,21.75,9000.0,18.1354,18.1521,18.1354,18.1521,9000.0
2006-04-19 14:55:00,21.75,21.75,21.75,21.75,4000.0,18.1521,18.1521,18.1521,18.1521,4000.0
2006-04-19 15:00:00,21.75,21.8,21.75,21.75,15400.0,18.1521,18.1939,18.1521,18.1521,15400.0
2006-04-19 15:05:00,21.75,21.75,21.74,21.75,2600.0,18.1521,18.1521,18.1438,18.1521,2600.0
2006-04-19 15:10:00,21.74,21.78,21.74,21.75,11600.0,18.1438,18.1772,18.1438,18.1521,11600.0
2006-04-19 15:15:00,21.75,21.77,21.75,21.75,10800.0,18.1521,18.1688,18.1521,18.1521,10800.0
2006-04-19 15:20:00,21.75,21.75,21.75,21.75,3600.0,18.1521,18.1521,18.1521,18.1521,3600.0
2006-04-19 15:25:00,21.74,21.75,21.71,21.75,30600.0,18.1438,18.1521,18.1187,18.1521,30600.0
2006-04-19 15:30:00,21.74,21.74,21.72,21.74,3800.0,18.1438,18.1438,18.1271,18.1438,3800.0
2006-04-19 15:35:00,21.74,21.78,21.74,21.78,4800.0,18.1438,18.1772,18.1438,18.1772,4800.0
2006-04-19 15:40:00,21.77,21.78,21.72,21.73,5800.0,18.1688,18.1772,18.1271,18.1354,5800.0
2006-04-19 15:45:00,21.73,21.75,21.73,21.75,5400.0,18.1354,18.1521,18.1354,18.1521,5400.0
2006-04-19 15:50:00,21.74,21.75,21.73,21.73,19600.0,18.1438,18.1521,18.1354,18.1354,19600.0
2006-04-19 15:55:00,21.73,21.73,21.72,21.73,22800.0,18.1354,18.1354,18.1271,18.1354,22800.0
2006-04-20 09:35:00,22.0,22.04,21.95,22.0,26800.0,18.3608,18.3942,18.319,18.3608,26800.0
2006-04-20 09:40:00,22.0,22.18,21.98,22.03,70800.0,18.3608,18.511,18.3441,18.3858,70800.0
2006-04-20 09:45:00,22.03,22.03,22.0,22.0,1400.0,18.3858,18.3858,18.3608,18.3608,1400.0
2006-04-20 09:50:00,22.0,22.0,21.92,21.98,2800.0,18.3608,18.3608,18.294,18.3441,2800.0
2006-04-20 09:55:00,21.95,21.95,21.95,21.95,4000.0,18.319,18.319,18.319,18.319,4000.0
2006-04-20 10:00:00,21.97,21.98,21.97,21.98,3600.0,18.3357,18.3441,18.3357,18.3441,3600.0
2006-04-20 10:05:00,21.97,21.97,21.93,21.93,4600.0,18.3357,18.3357,18.3024,18.3024,4600.0
2006-04-20 10:10:00,21.88,21.88,21.85,21.88,4200.0,18.2606,18.2606,18.2356,18.2606,4200.0
2006-04-20 10:15:00,21.83,21.83,21.8,21.8,7600.0,18.2189,18.2189,18.1939,18.1939,7600.0
2006-04-20 10:20:00,21.8,21.8,21.73,21.73,12000.0,18.1939,18.1939,18.1354,18.1354,12000.0
2006-04-20 10:25:00,21.73,21.8,21.73,21.79,5800.0,18.1354,18.1939,18.1354,18.1855,5800.0
2006-04-20 10:30:00,21.8,21.8,21.75,21.75,4600.0,18.1939,18.1939,18.1521,18.1521,4600.0
2006-04-20 10:35:00,21.75,21.75,21.73,21.73,800.0,18.1521,18.1521,18.1354,18.1354,800.0
2006-04-20 10:40:00,21.73,21.73,21.62,21.63,33800.0,18.1354,18.1354,18.0436,18.052,33800.0
2006-04-20 10:45:00,21.63,21.63,21.61,21.61,5000.0,18.052,18.052,18.0353,18.0353,5000.0
2006-04-20 10:50:00,21.59,21.59,21.53,21.53,2200.0,18.0186,18.0186,17.9685,17.9685,2200.0
2006-04-20 10:55:00,21.53,21.54,21.46,21.53,8400.0,17.9685,17.9769,17.9101,17.9685,8400.0
2006-04-20 11:00:00,21.52,21.53,21.5,21.53,4600.0,17.9602,17.9685,17.9435,17.9685,4600.0
2006-04-20 11:05:00,21.53,21.53,21.53,21.53,1600.0,17.9685,17.9685,17.9685,17.9685,1600.0
2006-04-20 11:10:00,21.52,21.53,21.5,21.53,11200.0,17.9602,17.9685,17.9435,17.9685,11200.0
2006-04-20 11:15:00,21.53,21.59,21.53,21.55,18600.0,17.9685,18.0186,17.9685,17.9852,18600.0
2006-04-20 11:20:00,21.55,21.55,21.55,21.55,2800.0,17.9852,17.9852,17.9852,17.9852,2800.0
2006-04-20 11:25:00,21.55,21.55,21.55,21.55,2600.0,17.9852,17.9852,17.9852,17.9852,2600.0
2006-04-20 11:30:00,21.55,21.55,21.53,21.55,5200.0,17.9852,17.9852,17.9685,17.9852,5200.0
2006-04-20 11:35:00,21.55,21.55,21.53,21.53,5800.0,17.9852,17.9852,17.9685,17.9685,5800.0
2006-04-20 11:40:00,21.53,21.55,21.52,21.55,6200.0,17.9685,17.9852,17.9602,17.9852,6200.0
2006-04-20 11:45:00,21.55,21.55,21.52,21.52,18800.0,17.9852,17.9852,17.9602,17.9602,18800.0
2006-04-20 11:50:00,21.52,21.52,21.49,21.5,3600.0,17.9602,17.9602,17.9351,17.9435,3600.0
2006-04-20 11:55:00,21.5,21.5,21.48,21.48,5400.0,17.9435,17.9435,17.9268,17.9268,5400.0
2006-04-20 12:00:00,21.48,21.49,21.48,21.49,4400.0,17.9268,17.9351,17.9268,17.9351,4400.0
2006-04-20 12:05:00,21.49,21.49,21.49,21.49,4800.0,17.9351,17.9351,17.9351,17.9351,4800.0
2006-04-20 12:10:00,21.49,21.5,21.49,21.5,6600.0,17.9351,17.9435,17.9351,17.9435,6600.0
2006-04-20 12:15:00,21.5,21.5,21.49,21.5,2400.0,17.9435,17.9435,17.9351,17.9435,2400.0
2006-04-20 12:20:00,21.5,21.5,21.5,21.5,6400.0,17.9435,17.9435,17.9435,17.9435,6400.0
2006-04-20 12:25:00,21.5,21.5,21.49,21.49,1800.0,17.9435,17.9435,17.9351,17.9351,1800.0
2006-04-20 12:30:00,21.49,21.49,21.49,21.49,800.0,17.9351,17.9351,17.9351,17.9351,800.0
2006-04-20 12:35:00,21.49,21.53,21.49,21.5,5600.0,17.9351,17.9685,17.9351,17.9435,5600.0
2006-04-20 12:40:00,21.5,21.52,21.49,21.5,13600.0,17.9435,17.9602,17.9351,17.9435,13600.0
2006-04-20 12:45:00,21.5,21.5,21.5,21.5,0.0,17.9435,17.9435,17.9435,17.9435,0.0
2006-04-20 12:50:00,21.5,21.5,21.49,21.49,2400.0,17.9435,17.9435,17.9351,17.9351,2400.0
2006-04-20 12:55:00,21.5,21.5,21.47,21.5,2400.0,17.9435,17.9435,17.9184,17.9435,2400.0
2006-04-20 13:00:00,21.5,21.51,21.5,21.5,2400.0,17.9435,17.9518,17.9435,17.9435,2400.0
2006-04-20 13:05:00,21.5,21.5,21.49,21.5,1200.0,17.9435,17.9435,17.9351,17.9435,1200.0
2006-04-20 13:10:00,21.5,21.52,21.49,21.5,4000.0,17.9435,17.9602,17.9351,17.9435,4000.0
2006-04-20 13:15:00,21.5,21.51,21.5,21.51,1200.0,17.9435,17.9518,17.9435,17.9518,1200.0
2006-04-20 13:20:00,21.51,21.51,21.48,21.48,2200.0,17.9518,17.9518,17.9268,17.9268,2200.0
2006-04-20 13:25:00,21.49,21.5,21.49,21.5,4400.0,17.9351,17.9435,17.9351,17.9435,4400.0
2006-04-20 13:30:00,21.51,21.53,21.5,21.5,14400.0,17.9518,17.9685,17.9435,17.9435,14400.0
2006-04-20 13:35:00,21.5,21.54,21.47,21.48,6600.0,17.9435,17.9769,17.9184,17.9268,6600.0
2006-04-20 13:40:00,21.49,21.49,21.49,21.49,200.0,17.9351,17.9351,17.9351,17.9351,200.0
2006-04-20 13:45:00,21.51,21.51,21.5,21.5,4800.0,17.9518,17.9518,17.9435,17.9435,4800.0
2006-04-20 13:50:00,21.52,21.52,21.5,21.5,1800.0,17.9602,17.9602,17.9435,17.9435,1800.0
2006-04-20 13:55:00,21.5,21.51,21.48,21.49,3600.0,17.9435,17.9518,17.9268,17.9351,3600.0
2006-04-20 14:00:00,21.49,21.49,21.47,21.48,3800.0,17.9351,17.9351,17.9184,17.9268,3800.0
2006-04-20 14:05:00,21.48,21.48,21.48,21.48,4800.0,17.9268,17.9268,17.9268,17.9268,4800.0
2006-04-20 14:10:00,21.48,21.48,21.45,21.48,6400.0,17.9268,17.9268,17.9018,17.9268,6400.0
2006-04-20 14:15:00,21.45,21.47,21.45,21.45,3200.0,17.9018,17.9184,17.9018,17.9018,3200.0
2006-04-20 14:20:00,21.45,21.47,21.45,21.45,5800.0,17.9018,17.9184,17.9018,17.9018,5800.0
2006-04-20 14:25:00,21.47,21.48,21.45,21.46,6000.0,17.9184,17.9268,17.9018,17.9101,6000.0
2006-04-20 14:30:00,21.46,21.48,21.45,21.48,4600.0,17.9101,17.9268,17.9018,17.9268,4600.0
2006-04-20 14:35:00,21.48,21.48,21.45,21.46,6200.0,17.9268,17.9268,17.9018,17.9101,6200.0
2006-04-20 14:40:00,21.45,21.47,21.45,21.47,3000.0,17.9018,17.9184,17.9018,17.9184,3000.0
2006-04-20 14:45:00,21.47,21.48,21.47,21.48,5200.0,17.9184,17.9268,17.9184,17.9268,5200.0
2006-04-20 14:50:00,21.48,21.48,21.48,21.48,1800.0,17.9268,17.9268,17.9268,17.9268,1800.0
2006-04-20 14:55:00,21.48,21.48,21.48,21.48,3000.0,17.9268,17.9268,17.9268,17.9268,3000.0
2006-04-20 15:00:00,21.48,21.48,21.48,21.48,2200.0,17.9268,17.9268,17.9268,17.9268,2200.0
2006-04-20 15:05:00,21.47,21.48,21.45,21.45,11800.0,17.9184,17.9268,17.9018,17.9018,11800.0
2006-04-20 15:10:00,21.46,21.47,21.45,21.46,6200.0,17.9101,17.9184,17.9018,17.9101,6200.0
2006-04-20 15:15:00,21.47,21.48,21.47,21.48,7600.0,17.9184,17.9268,17.9184,17.9268,7600.0
2006-04-20 15:20:00,21.48,21.48,21.47,21.48,15800.0,17.9268,17.9268,17.9184,17.9268,15800.0
2006-04-20 15:25:00,21.48,21.48,21.47,21.47,21200.0,17.9268,17.9268,17.9184,17.9184,21200.0
2006-04-20 15:30:00,21.48,21.53,21.47,21.53,33000.0,17.9268,17.9685,17.9184,17.9685,33000.0
2006-04-20 15:35:00,21.53,21.55,21.52,21.55,4400.0,17.9685,17.9852,17.9602,17.9852,4400.0
2006-04-20 15:40:00,21.54,21.55,21.54,21.55,11800.0,17.9769,17.9852,17.9769,17.9852,11800.0
2006-04-20 15:45:00,21.55,21.55,21.54,21.55,12000.0,17.9852,17.9852,17.9769,17.9852,12000.0
2006-04-20 15:50:00,21.55,21.55,21.54,21.54,9600.0,17.9852,17.9852,17.9769,17.9769,9600.0
2006-04-20 15:55:00,21.54,21.55,21.53,21.54,14000.0,17.9769,17.9852,17.9685,17.9769,14000.0
2006-04-21 09:30:00,21.61,21.75,21.61,21.7,16600.0,18.0353,18.1521,18.0353,18.1104,16600.0
2006-04-21 09:35:00,21.7,21.7,21.6,21.65,3400.0,18.1104,18.1104,18.0269,18.0687,3400.0
2006-04-21 09:40:00,21.65,21.65,21.58,21.58,22400.0,18.0687,18.0687,18.0103,18.0103,22400.0
2006-04-21 09:45:00,21.59,21.59,21.56,21.57,3400.0,18.0186,18.0186,17.9936,18.0019,3400.0
2006-04-21 09:50:00,21.57,21.63,21.57,21.61,4000.0,18.0019,18.052,18.0019,18.0353,4000.0
2006-04-21 09:55:00,21.61,21.61,21.56,21.56,4200.0,18.0353,18.0353,17.9936,17.9936,4200.0
2006-04-21 10:00:00,21.57,21.57,21.55,21.56,4000.0,18.0019,18.0019,17.9852,17.9936,4000.0
2006-04-21 10:05:00,21.55,21.57,21.55,21.55,6400.0,17.9852,18.0019,17.9852,17.9852,6400.0
2006-04-21 10:10:00,21.58,21.61,21.55,21.55,15200.0,18.0103,18.0353,17.9852,17.9852,15200.0
2006-04-21 10:15:00,21.56,21.59,21.56,21.59,6800.0,17.9936,18.0186,17.9936,18.0186,6800.0
2006-04-21 10:20:00,21.59,21.59,21.58,21.58,1400.0,18.0186,18.0186,18.0103,18.0103,1400.0
2006-04-21 10:25:00,21.57,21.59,21.57,21.58,4000.0,18.0019,18.0186,18.0019,18.0103,4000.0
2006-04-21 10:30:00,21.58,21.58,21.56,21.57,4800.0,18.0103,18.0103,17.9936,18.0019,4800.0
2006-04-21 10:35:00,21.57,21.58,21.57,21.58,400.0,18.0019,18.0103,18.0019,18.0103,400.0
2006-04-21 10:40:00,21.58,21.58,21.58,21.58,600.0,18.0103,18.0103,18.0103,18.0103,600.0
2006-04-21 10:45:00,21.57,21.58,21.57,21.58,2200.0,18.0019,18.0103,18.0019,18.0103,2200.0
2006-04-21 10:50:00,21.57,21.58,21.56,21.56,2400.0,18.0019,18.0103,17.9936,17.9936,2400.0
2006-04-21 10:55:00,21.56,21.56,21.55,21.55,3800.0,17.9936,17.9936,17.9852,17.9852,3800.0
2006-04-21 11:00:00,21.56,21.57,21.56,21.56,5200.0,17.9936,18.0019,17.9936,17.9936,5200.0
2006-04-21 11:05:00,21.56,21.56,21.55,21.56,3800.0,17.9936,17.9936,17.9852,17.9936,3800.0
2006-04-21 11:10:00,21.56,21.56,21.56,21.56,400.0,17.9936,17.9936,17.9936,17.9936,400.0
2006-04-21 11:15:00,21.56,21.56,21.55,21.55,5200.0,17.9936,17.9936,17.9852,17.9852,5200.0
2006-04-21 11:20:00,21.55,21.57,21.55,21.57,3800.0,17.9852,18.0019,17.9852,18.0019,3800.0
2006-04-21 11:25:00,21.56,21.57,21.53,21.56,6400.0,17.9936,18.0019,17.9685,17.9936,6400.0
2006-04-21 11:30:00,21.56,21.56,21.55,21.55,3400.0,17.9936,17.9936,17.9852,17.9852,3400.0
2006-04-21 11:35:00,21.54,21.57,21.53,21.57,1800.0,17.9769,18.0019,17.9685,18.0019,1800.0
2006-04-21 11:40:00,21.57,21.57,21.56,21.57,4400.0,18.0019,18.0019,17.9936,18.0019,4400.0
2006-04-21 11:45:00,21.57,21.57,21.56,21.57,5000.0,18.0019,18.0019,17.9936,18.0019,5000.0
2006-04-21 11:50:00,21.55,21.57,21.55,21.57,1000.0,17.9852,18.0019,17.9852,18.0019,1000.0
2006-04-21 11:55:00,21.57,21.57,21.57,21.57,8400.0,18.0019,18.0019,18.0019,18.0019,8400.0
2006-04-21 12:00:00,21.57,21.57,21.57,21.57,0.0,18.0019,18.0019,18.0019,18.0019,0.0
2006-04-21 12:05:00,21.57,21.57,21.57,21.57,600.0,18.0019,18.0019,18.0019,18.0019,600.0
2006-04-21 12:10:00,21.56,21.56,21.56,21.56,600.0,17.9936,17.9936,17.9936,17.9936,600.0
2006-04-21 12:15:00,21.55,21.56,21.53,21.55,3000.0,17.9852,17.9936,17.9685,17.9852,3000.0
2006-04-21 12:20:00,21.56,21.56,21.54,21.54,2400.0,17.9936,17.9936,17.9769,17.9769,2400.0
2006-04-21 12:25:00,21.54,21.55,21.54,21.55,6000.0,17.9769,17.9852,17.9769,17.9852,6000.0
2006-04-21 12:30:00,21.55,21.55,21.55,21.55,1400.0,17.9852,17.9852,17.9852,17.9852,1400.0
2006-04-21 12:35:00,21.55,21.55,21.55,21.55,2400.0,17.9852,17.9852,17.9852,17.9852,2400.0
2006-04-21 12:40:00,21.55,21.55,21.54,21.55,4400.0,17.9852,17.9852,17.9769,17.9852,4400.0
2006-04-21 12:45:00,21.55,21.56,21.53,21.56,7000.0,17.9852,17.9936,17.9685,17.9936,7000.0
2006-04-21 12:50:00,21.56,21.56,21.55,21.55,1200.0,17.9936,17.9936,17.9852,17.9852,1200.0
2006-04-21 12:55:00,21.54,21.55,21.54,21.55,1800.0,17.9769,17.9852,17.9769,17.9852,1800.0
2006-04-21 13:00:00,21.53,21.55,21.53,21.55,1000.0,17.9685,17.9852,17.9685,17.9852,1000.0
2006-04-21 13:05:00,21.54,21.54,21.54,21.54,1000.0,17.9769,17.9769,17.9769,17.9769,1000.0
2006-04-21 13:10:00,21.55,21.55,21.55,21.55,600.0,17.9852,17.9852,17.9852,17.9852,600.0
2006-04-21 13:15:00,21.55,21.55,21.54,21.55,6200.0,17.9852,17.9852,17.9769,17.9852,6200.0
2006-04-21 13:20:00,21.53,21.53,21.53,21.53,1000.0,17.9685,17.9685,17.9685,17.9685,1000.0
2006-04-21 13:25:00,21.54,21.55,21.54,21.54,6600.0,17.9769,17.9852,17.9769,17.9769,6600.0
2006-04-21 13:30:00,21.55,21.55,21.54,21.54,5600.0,17.9852,17.9852,17.9769,17.9769,5600.0
2006-04-21 13:35:00,21.54,21.54,21.53,21.54,4800.0,17.9769,17.9769,17.9685,17.9769,4800.0
2006-04-21 13:40:00,21.54,21.54,21.54,21.54,1200.0,17.9769,17.9769,17.9769,17.9769,1200.0
2006-04-21 13:45:00,21.54,21.54,21.54,21.54,600.0,17.9769,17.9769,17.9769,17.9769,600.0
2006-04-21 13:50:00,21.54,21.54,21.54,21.54,200.0,17.9769,17.9769,17.9769,17.9769,200.0
2006-04-21 13:55:00,21.54,21.54,21.54,21.54,1000.0,17.9769,17.9769,17.9769,17.9769,1000.0
2006-04-21 14:00:00,21.53,21.53,21.53,21.53,2200.0,17.9685,17.9685,17.9685,17.9685,2200.0
2006-04-21 14:05:00,21.5,21.5,21.5,21.5,1200.0,17.9435,17.9435,17.9435,17.9435,1200.0
2006-04-21 14:10:00,21.5,21.5,21.5,21.5,200.0,17.9435,17.9435,17.9435,17.9435,200.0
2006-04-21 14:15:00,21.48,21.52,21.47,21.51,2600.0,17.9268,17.9602,17.9184,17.9518,2600.0
2006-04-21 14:20:00,21.51,21.51,21.47,21.47,1600.0,17.9518,17.9518,17.9184,17.9184,1600.0
2006-04-21 14:25:00,21.51,21.51,21.46,21.46,4200.0,17.9518,17.9518,17.9101,17.9101,4200.0
2006-04-21 14:30:00,21.45,21.46,21.43,21.44,2600.0,17.9018,17.9101,17.8851,17.8934,2600.0
2006-04-21 14:35:00,21.41,21.41,21.38,21.41,5200.0,17.8684,17.8684,17.8433,17.8684,5200.0
2006-04-21 14:40:00,21.41,21.41,21.4,21.4,600.0,17.8684,17.8684,17.86,17.86,600.0
2006-04-21 14:45:00,21.41,21.41,21.38,21.41,2600.0,17.8684,17.8684,17.8433,17.8684,2600.0
2006-04-21 14:50:00,21.41,21.41,21.41,21.41,200.0,17.8684,17.8684,17.8684,17.8684,200.0
2006-04-21 14:55:00,21.38,21.4,21.38,21.4,1000.0,17.8433,17.86,17.8433,17.86,1000.0
2006-04-21 15:00:00,21.4,21.4,21.35,21.36,6600.0,17.86,17.86,17.8183,17.8266,6600.0
2006-04-21 15:05:00,21.37,21.41,21.37,21.41,21800.0,17.835,17.8684,17.835,17.8684,21800.0
2006-04-21 15:10:00,21.41,21.42,21.41,21.41,22800.0,17.8684,17.8767,17.8684,17.8684,22800.0
2006-04-21 15:15:00,21.41,21.41,21.39,21.41,18200.0,17.8684,17.8684,17.8517,17.8684,18200.0
2006-04-21 15:20:00,21.41,21.5,21.41,21.5,42600.0,17.8684,17.9435,17.8684,17.9435,42600.0
2006-04-21 15:25:00,21.5,21.5,21.5,21.5,19200.0,17.9435,17.9435,17.9435,17.9435,19200.0
2006-04-21 15:30:00,21.48,21.49,21.47,21.49,7600.0,17.9268,17.9351,17.9184,17.9351,7600.0
2006-04-21 15:35:00,21.49,21.51,21.48,21.5,3600.0,17.9351,17.9518,17.9268,17.9435,3600.0
2006-04-21 15:40:00,21.5,21.5,21.48,21.49,10200.0,17.9435,17.9435,17.9268,17.9351,10200.0
2006-04-21 15:45:00,21.49,21.5,21.49,21.5,4600.0,17.9351,17.9435,17.9351,17.9435,4600.0
2006-04-21 15:50:00,21.5,21.5,21.49,21.5,12200.0,17.9435,17.9435,17.9351,17.9435,12200.0
2006-04-21 15:55:00,21.5,21.54,21.5,21.52,33600.0,17.9435,17.9769,17.9435,17.9602,33600.0
2006-04-24 09:30:00,21.53,21.53,21.47,21.47,8600.0,17.9685,17.9685,17.9184,17.9184,8600.0
2006-04-24 09:35:00,21.43,21.49,21.43,21.48,800.0,17.8851,17.9351,17.8851,17.9268,800.0
2006-04-24 09:40:00,21.45,21.45,21.38,21.42,11400.0,17.9018,17.9018,17.8433,17.8767,11400.0
2006-04-24 09:45:00,21.38,21.39,21.31,21.32,48800.0,17.8433,17.8517,17.7849,17.7933,48800.0
2006-04-24 09:50:00,21.2,21.3,21.2,21.29,16600.0,17.6931,17.7766,17.6931,17.7682,16600.0
2006-04-24 09:55:00,21.3,21.35,21.3,21.32,37800.0,17.7766,17.8183,17.7766,17.7933,37800.0
2006-04-24 10:00:00,21.35,21.42,21.35,21.42,4600.0,17.8183,17.8767,17.8183,17.8767,4600.0
2006-04-24 10:05:00,21.42,21.46,21.42,21.44,1600.0,17.8767,17.9101,17.8767,17.8934,1600.0
2006-04-24 10:10:00,21.45,21.46,21.43,21.43,12200.0,17.9018,17.9101,17.8851,17.8851,12200.0
2006-04-24 10:15:00,21.43,21.43,21.43,21.43,400.0,17.8851,17.8851,17.8851,17.8851,400.0
2006-04-24 10:20:00,21.42,21.43,21.42,21.43,1200.0,17.8767,17.8851,17.8767,17.8851,1200.0
2006-04-24 10:25:00,21.4,21.43,21.39,21.39,21600.0,17.86,17.8851,17.8517,17.8517,21600.0
2006-04-24 10:30:00,21.42,21.42,21.41,21.42,4000.0,17.8767,17.8767,17.8684,17.8767,4000.0
2006-04-24 10:35:00,21.42,21.44,21.42,21.42,4000.0,17.8767,17.8934,17.8767,17.8767,4000.0
2006-04-24 10:40:00,21.45,21.47,21.45,21.47,1200.0,17.9018,17.9184,17.9018,17.9184,1200.0
2006-04-24 10:45:00,21.48,21.53,21.48,21.53,3800.0,17.9268,17.9685,17.9268,17.9685,3800.0
2006-04-24 10:50:00,21.53,21.54,21.5,21.54,25000.0,17.9685,17.9769,17.9435,17.9769,25000.0
2006-04-24 10:55:00,21.54,21.61,21.54,21.61,5400.0,17.9769,18.0353,17.9769,18.0353,5400.0
2006-04-24 11:00:00,21.61,21.63,21.61,21.63,1200.0,18.0353,18.052,18.0353,18.052,1200.0
2006-04-24 11:05:00,21.63,21.63,21.6,21.61,1400.0,18.052,18.052,18.0269,18.0353,1400.0
2006-04-24 11:10:00,21.61,21.61,21.61,21.61,0.0,18.0353,18.0353,18.0353,18.0353,0.0
2006-04-24 11:15:00,21.61,21.61,21.61,21.61,0.0,18.0353,18.0353,18.0353,18.0353,0.0
2006-04-24 11:20:00,21.59,21.59,21.59,21.59,200.0,18.0186,18.0186,18.0186,18.0186,200.0
2006-04-24 11:25:00,21.59,21.59,21.59,21.59,400.0,18.0186,18.0186,18.0186,18.0186,400.0
2006-04-24 11:30:00,21.59,21.59,21.59,21.59,0.0,18.0186,18.0186,18.0186,18.0186,0.0
2006-04-24 11:35:00,21.59,21.59,21.59,21.59,400.0,18.0186,18.0186,18.0186,18.0186,400.0
2006-04-24 11:40:00,21.59,21.59,21.59,21.59,0.0,18.0186,18.0186,18.0186,18.0186,0.0
2006-04-24 11:45:00,21.59,21.6,21.59,21.6,4200.0,18.0186,18.0269,18.0186,18.0269,4200.0
2006-04-24 11:50:00,21.62,21.73,21.62,21.73,8200.0,18.0436,18.1354,18.0436,18.1354,8200.0
2006-04-24 11:55:00,21.72,21.72,21.69,21.7,3400.0,18.1271,18.1271,18.1021,18.1104,3400.0
2006-04-24 12:00:00,21.7,21.7,21.66,21.67,23800.0,18.1104,18.1104,18.077,18.0854,23800.0
2006-04-24 12:05:00,21.67,21.69,21.67,21.69,112400.0,18.0854,18.1021,18.0854,18.1021,112400.0
2006-04-24 12:10:00,21.72,21.79,21.72,21.79,13400.0,18.1271,18.1855,18.1271,18.1855,13400.0
2006-04-24 12:15:00,21.79,21.89,21.79,21.89,15400.0,18.1855,18.269,18.1855,18.269,15400.0
2006-04-24 12:20:00,21.89,21.89,21.86,21.87,4000.0,18.269,18.269,18.2439,18.2523,4000.0
2006-04-24 12:25:00,21.88,21.88,21.86,21.86,2400.0,18.2606,18.2606,18.2439,18.2439,2400.0
2006-04-24 12:30:00,21.87,21.88,21.86,21.86,2400.0,18.2523,18.2606,18.2439,18.2439,2400.0
2006-04-24 12:35:00,21.86,21.88,21.86,21.87,7400.0,18.2439,18.2606,18.2439,18.2523,7400.0
2006-04-24 12:40:00,21.88,21.88,21.86,21.87,8000.0,18.2606,18.2606,18.2439,18.2523,8000.0
2006-04-24 12:45:00,21.87,21.87,21.84,21.84,600.0,18.2523,18.2523,18.2272,18.2272,600.0
2006-04-24 12:50:00,21.84,21.84,21.84,21.84,0.0,18.2272,18.2272,18.2272,18.2272,0.0
2006-04-24 12:55:00,21.85,21.86,21.85,21.85,2000.0,18.2356,18.2439,18.2356,18.2356,2000.0
2006-04-24 13:00:00,21.86,21.86,21.85,21.85,600.0,18.2439,18.2439,18.2356,18.2356,600.0
2006-04-24 13:05:00,21.84,21.84,21.8,21.8,2200.0,18.2272,18.2272,18.1939,18.1939,2200.0
2006-04-24 13:10:00,21.8,21.8,21.8,21.8,0.0,18.1939,18.1939,18.1939,18.1939,0.0
2006-04-24 13:15:00,21.8,21.8,21.8,21.8,200.0,18.1939,18.1939,18.1939,18.1939,200.0
2006-04-24 13:20:00,21.77,21.77,21.77,21.77,600.0,18.1688,18.1688,18.1688,18.1688,600.0
2006-04-24 13:25:00,21.76,21.76,21.76,21.76,200.0,18.1605,18.1605,18.1605,18.1605,200.0
2006-04-24 13:30:00,21.76,21.76,21.75,21.75,2000.0,18.1605,18.1605,18.1521,18.1521,2000.0
2006-04-24 13:35:00,21.72,21.73,21.71,21.71,4200.0,18.1271,18.1354,18.1187,18.1187,4200.0
2006-04-24 13:40:00,21.71,21.73,21.71,21.73,1400.0,18.1187,18.1354,18.1187,18.1354,1400.0
2006-04-24 13:45:00,21.73,21.74,21.72,21.72,2000.0,18.1354,18.1438,18.1271,18.1271,2000.0
2006-04-24 13:50:00,21.75,21.75,21.74,21.74,800.0,18.1521,18.1521,18.1438,18.1438,800.0
2006-04-24 13:55:00,21.74,21.74,21.74,21.74,0.0,18.1438,18.1438,18.1438,18.1438,0.0
2006-04-24 14:00:00,21.74,21.74,21.74,21.74,200.0,18.1438,18.1438,18.1438,18.1438,200.0
2006-04-24 14:05:00,21.73,21.73,21.73,21.73,2000.0,18.1354,18.1354,18.1354,18.1354,2000.0
2006-04-24 14:10:00,21.73,21.74,21.73,21.73,1600.0,18.1354,18.1438,18.1354,18.1354,1600.0
2006-04-24 14:15:00,21.73,21.77,21.73,21.77,5800.0,18.1354,18.1688,18.1354,18.1688,5800.0
2006-04-24 14:20:00,21.75,21.77,21.75,21.77,3800.0,18.1521,18.1688,18.1521,18.1688,3800.0
2006-04-24 14:25:00,21.77,21.77,21.77,21.77,2800.0,18.1688,18.1688,18.1688,18.1688,2800.0
2006-04-24 14:30:00,21.77,21.86,21.77,21.82,11200.0,18.1688,18.2439,18.1688,18.2106,11200.0
2006-04-24 14:35:00,21.82,21.82,21.71,21.71,10800.0,18.2106,18.2106,18.1187,18.1187,10800.0
2006-04-24 14:40:00,21.73,21.75,21.73,21.75,800.0,18.1354,18.1521,18.1354,18.1521,800.0
2006-04-24 14:45:00,21.77,21.8,21.77,21.8,6600.0,18.1688,18.1939,18.1688,18.1939,6600.0
2006-04-24 14:50:00,21.8,21.82,21.79,21.79,16800.0,18.1939,18.2106,18.1855,18.1855,16800.0
2006-04-24 14:55:00,21.79,21.79,21.73,21.77,5400.0,18.1855,18.1855,18.1354,18.1688,5400.0
2006-04-24 15:00:00,21.77,21.8,21.75,21.8,38600.0,18.1688,18.1939,18.1521,18.1939,38600.0
2006-04-24 15:05:00,21.77,21.78,21.76,21.78,8600.0,18.1688,18.1772,18.1605,18.1772,8600.0
2006-04-24 15:10:00,21.79,21.8,21.79,21.79,3400.0,18.1855,18.1939,18.1855,18.1855,3400.0
2006-04-24 15:15:00,21.79,21.79,21.76,21.78,3000.0,18.1855,18.1855,18.1605,18.1772,3000.0
2006-04-24 15:20:00,21.78,21.81,21.78,21.8,3800.0,18.1772,18.2022,18.1772,18.1939,3800.0
2006-04-24 15:25:00,21.8,21.8,21.78,21.78,2000.0,18.1939,18.1939,18.1772,18.1772,2000.0
2006-04-24 15:30:00,21.79,21.81,21.78,21.81,7400.0,18.1855,18.2022,18.1772,18.2022,7400.0
2006-04-24 15:35:00,21.81,21.81,21.8,21.8,2200.0,18.2022,18.2022,18.1939,18.1939,2200.0
2006-04-24 15:40:00,21.8,21.8,21.77,21.77,4600.0,18.1939,18.1939,18.1688,18.1688,4600.0
2006-04-24 15:45:00,21.77,21.77,21.77,21.77,29400.0,18.1688,18.1688,18.1688,18.1688,29400.0
2006-04-24 15:50:00,21.75,21.75,21.75,21.75,600.0,18.1521,18.1521,18.1521,18.1521,600.0
2006-04-24 15:55:00,21.75,21.75,21.72,21.73,10000.0,18.1521,18.1521,18.1271,18.1354,10000.0
2006-04-25 09:30:00,22.0,22.0,21.65,21.78,12600.0,18.3608,18.3608,18.0687,18.1772,12600.0
2006-04-25 09:35:00,21.78,21.78,21.68,21.68,3800.0,18.1772,18.1772,18.0937,18.0937,3800.0
2006-04-25 09:40:00,21.65,21.65,21.43,21.43,10600.0,18.0687,18.0687,17.8851,17.8851,10600.0
2006-04-25 09:45:00,21.43,21.49,21.32,21.43,11200.0,17.8851,17.9351,17.7933,17.8851,11200.0
2006-04-25 09:50:00,21.43,21.43,21.34,21.35,15600.0,17.8851,17.8851,17.81,17.8183,15600.0
2006-04-25 09:55:00,21.34,21.41,21.34,21.4,12200.0,17.81,17.8684,17.81,17.86,12200.0
2006-04-25 10:00:00,21.38,21.4,21.35,21.36,5600.0,17.8433,17.86,17.8183,17.8266,5600.0
2006-04-25 10:05:00,21.38,21.4,21.32,21.33,76200.0,17.8433,17.86,17.7933,17.8016,76200.0
2006-04-25 10:10:00,21.33,21.35,21.32,21.34,15200.0,17.8016,17.8183,17.7933,17.81,15200.0
2006-04-25 10:15:00,21.32,21.32,21.32,21.32,2000.0,17.7933,17.7933,17.7933,17.7933,2000.0
2006-04-25 10:20:00,21.32,21.32,21.25,21.28,6200.0,17.7933,17.7933,17.7348,17.7599,6200.0
2006-04-25 10:25:00,21.29,21.32,21.27,21.32,6800.0,17.7682,17.7933,17.7515,17.7933,6800.0
2006-04-25 10:30:00,21.34,21.35,21.34,21.34,4200.0,17.81,17.8183,17.81,17.81,4200.0
2006-04-25 10:35:00,21.34,21.39,21.34,21.36,44000.0,17.81,17.8517,17.81,17.8266,44000.0
2006-04-25 10:40:00,21.38,21.38,21.33,21.35,12000.0,17.8433,17.8433,17.8016,17.8183,12000.0
2006-04-25 10:45:00,21.35,21.42,21.35,21.4,10600.0,17.8183,17.8767,17.8183,17.86,10600.0
2006-04-25 10:50:00,21.4,21.4,21.34,21.34,11800.0,17.86,17.86,17.81,17.81,11800.0
2006-04-25 10:55:00,21.35,21.35,21.33,21.33,7400.0,17.8183,17.8183,17.8016,17.8016,7400.0
2006-04-25 11:00:00,21.35,21.41,21.35,21.41,9400.0,17.8183,17.8684,17.8183,17.8684,9400.0
2006-04-25 11:05:00,21.39,21.43,21.39,21.43,3200.0,17.8517,17.8851,17.8517,17.8851,3200.0
2006-04-25 11:10:00,21.43,21.43,21.39,21.39,3600.0,17.8851,17.8851,17.8517,17.8517,3600.0
2006-04-25 11:15:00,21.4,21.4,21.38,21.39,2600.0,17.86,17.86,17.8433,17.8517,2600.0
2006-04-25 11:20:00,21.43,21.48,21.42,21.48,5600.0,17.8851,17.9268,17.8767,17.9268,5600.0
2006-04-25 11:25:00,21.48,21.52,21.45,21.49,4800.0,17.9268,17.9602,17.9018,17.9351,4800.0
2006-04-25 11:30:00,21.46,21.49,21.46,21.48,4200.0,17.9101,17.9351,17.9101,17.9268,4200.0
2006-04-25 11:35:00,21.48,21.48,21.41,21.41,4400.0,17.9268,17.9268,17.8684,17.8684,4400.0
2006-04-25 11:40:00,21.43,21.43,21.36,21.39,2600.0,17.8851,17.8851,17.8266,17.8517,2600.0
2006-04-25 11:45:00,21.38,21.38,21.35,21.36,6800.0,17.8433,17.8433,17.8183,17.8266,6800.0
2006-04-25 11:50:00,21.35,21.35,21.34,21.35,4600.0,17.8183,17.8183,17.81,17.8183,4600.0
2006-04-25 11:55:00,21.34,21.36,21.33,21.33,8800.0,17.81,17.8266,17.8016,17.8016,8800.0
2006-04-25 12:00:00,21.33,21.33,21.3,21.31,4400.0,17.8016,17.8016,17.7766,17.7849,4400.0
2006-04-25 12:05:00,21.31,21.35,21.3,21.35,4400.0,17.7849,17.8183,17.7766,17.8183,4400.0
2006-04-25 12:10:00,21.36,21.36,21.36,21.36,2400.0,17.8266,17.8266,17.8266,17.8266,2400.0
2006-04-25 12:15:00,21.36,21.36,21.36,21.36,1600.0,17.8266,17.8266,17.8266,17.8266,1600.0
2006-04-25 12:20:00,21.35,21.36,21.35,21.36,3800.0,17.8183,17.8266,17.8183,17.8266,3800.0
2006-04-25 12:25:00,21.36,21.36,21.36,21.36,2400.0,17.8266,17.8266,17.8266,17.8266,2400.0
2006-04-25 12:30:00,21.36,21.43,21.36,21.43,4400.0,17.8266,17.8851,17.8266,17.8851,4400.0
2006-04-25 12:35:00,21.4,21.44,21.4,21.42,7400.0,17.86,17.8934,17.86,17.8767,7400.0
2006-04-25 12:40:00,21.41,21.41,21.41,21.41,2600.0,17.8684,17.8684,17.8684,17.8684,2600.0
2006-04-25 12:45:00,21.42,21.43,21.42,21.42,4000.0,17.8767,17.8851,17.8767,17.8767,4000.0
2006-04-25 12:50:00,21.43,21.45,21.42,21.42,1800.0,17.8851,17.9018,17.8767,17.8767,1800.0
2006-04-25 12:55:00,21.43,21.43,21.4,21.4,2000.0,17.8851,17.8851,17.86,17.86,2000.0
2006-04-25 13:00:00,21.41,21.41,21.36,21.36,3200.0,17.8684,17.8684,17.8266,17.8266,3200.0
2006-04-25 13:05:00,21.36,21.36,21.36,21.36,200.0,17.8266,17.8266,17.8266,17.8266,200.0
2006-04-25 13:10:00,21.36,21.36,21.32,21.33,9400.0,17.8266,17.8266,17.7933,17.8016,9400.0
2006-04-25 13:15:00,21.32,21.35,21.31,21.35,16000.0,17.7933,17.8183,17.7849,17.8183,16000.0
2006-04-25 13:20:00,21.33,21.36,21.31,21.34,2400.0,17.8016,17.8266,17.7849,17.81,2400.0
2006-04-25 13:25:00,21.33,21.35,21.33,21.35,4200.0,17.8016,17.8183,17.8016,17.8183,4200.0
2006-04-25 13:30:00,21.33,21.36,21.33,21.36,11400.0,17.8016,17.8266,17.8016,17.8266,11400.0
2006-04-25 13:35:00,21.36,21.4,21.36,21.4,3800.0,17.8266,17.86,17.8266,17.86,3800.0
2006-04-25 13:40:00,21.39,21.39,21.36,21.39,1600.0,17.8517,17.8517,17.8266,17.8517,1600.0
2006-04-25 13:45:00,21.36,21.4,21.35,21.4,4000.0,17.8266,17.86,17.8183,17.86,4000.0
2006-04-25 13:50:00,21.41,21.41,21.4,21.4,1800.0,17.8684,17.8684,17.86,17.86,1800.0
2006-04-25 13:55:00,21.4,21.41,21.4,21.4,3600.0,17.86,17.8684,17.86,17.86,3600.0
2006-04-25 14:00:00,21.4,21.4,21.4,21.4,5400.0,17.86,17.86,17.86,17.86,5400.0
2006-04-25 14:05:00,21.4,21.4,21.38,21.38,2400.0,17.86,17.86,17.8433,17.8433,2400.0
2006-04-25 14:10:00,21.38,21.38,21.36,21.36,2800.0,17.8433,17.8433,17.8266,17.8266,2800.0
2006-04-25 14:15:00,21.36,21.36,21.36,21.36,2800.0,17.8266,17.8266,17.8266,17.8266,2800.0
2006-04-25 14:20:00,21.36,21.4,21.36,21.4,5200.0,17.8266,17.86,17.8266,17.86,5200.0
2006-04-25 14:25:00,21.4,21.4,21.38,21.38,4600.0,17.86,17.86,17.8433,17.8433,4600.0
2006-04-25 14:30:00,21.38,21.38,21.35,21.36,1800.0,17.8433,17.8433,17.8183,17.8266,1800.0
2006-04-25 14:35:00,21.35,21.36,21.32,21.36,9400.0,17.8183,17.8266,17.7933,17.8266,9400.0
2006-04-25 14:40:00,21.36,21.4,21.32,21.32,5000.0,17.8266,17.86,17.7933,17.7933,5000.0
2006-04-25 14:45:00,21.34,21.36,21.33,21.36,27000.0,17.81,17.8266,17.8016,17.8266,27000.0
2006-04-25 14:50:00,21.36,21.36,21.33,21.34,9600.0,17.8266,17.8266,17.8016,17.81,9600.0
2006-04-25 14:55:00,21.34,21.36,21.33,21.36,5200.0,17.81,17.8266,17.8016,17.8266,5200.0
2006-04-25 15:00:00,21.36,21.4,21.36,21.4,7400.0,17.8266,17.86,17.8266,17.86,7400.0
2006-04-25 15:05:00,21.4,21.41,21.4,21.41,4200.0,17.86,17.8684,17.86,17.8684,4200.0
2006-04-25 15:10:00,21.41,21.41,21.4,21.4,5200.0,17.8684,17.8684,17.86,17.86,5200.0
2006-04-25 15:15:00,21.41,21.42,21.4,21.4,48200.0,17.8684,17.8767,17.86,17.86,48200.0
2006-04-25 15:20:00,21.4,21.43,21.4,21.43,7800.0,17.86,17.8851,17.86,17.8851,7800.0
2006-04-25 15:25:00,21.43,21.43,21.4,21.43,2000.0,17.8851,17.8851,17.86,17.8851,2000.0
2006-04-25 15:30:00,21.41,21.43,21.41,21.42,4400.0,17.8684,17.8851,17.8684,17.8767,4400.0
2006-04-25 15:35:00,21.43,21.43,21.42,21.42,2600.0,17.8851,17.8851,17.8767,17.8767,2600.0
2006-04-25 15:40:00,21.42,21.42,21.35,21.35,6800.0,17.8767,17.8767,17.8183,17.8183,6800.0
2006-04-25 15:45:00,21.36,21.42,21.36,21.38,12800.0,17.8266,17.8767,17.8266,17.8433,12800.0
2006-04-25 15:50:00,21.4,21.43,21.39,21.43,14600.0,17.86,17.8851,17.8517,17.8851,14600.0
2006-04-25 15:55:00,21.43,21.46,21.43,21.45,21200.0,17.8851,17.9101,17.8851,17.9018,21200.0
2006-04-26 09:30:00,21.91,21.96,21.91,21.96,21000.0,18.2857,18.3274,18.2857,18.3274,21000.0
2006-04-26 09:35:00,21.92,21.92,21.86,21.87,5800.0,18.294,18.294,18.2439,18.2523,5800.0
2006-04-26 09:40:00,21.9,22.0,21.88,21.91,22800.0,18.2773,18.3608,18.2606,18.2857,22800.0
2006-04-26 09:45:00,21.91,21.94,21.9,21.93,11600.0,18.2857,18.3107,18.2773,18.3024,11600.0
2006-04-26 09:50:00,21.92,21.93,21.92,21.93,14600.0,18.294,18.3024,18.294,18.3024,14600.0
2006-04-26 09:55:00,21.97,21.97,21.83,21.85,32400.0,18.3357,18.3357,18.2189,18.2356,32400.0
2006-04-26 10:00:00,21.89,21.93,21.86,21.93,9800.0,18.269,18.3024,18.2439,18.3024,9800.0
2006-04-26 10:05:00,21.93,21.99,21.91,21.93,22200.0,18.3024,18.3524,18.2857,18.3024,22200.0
2006-04-26 10:10:00,21.93,21.99,21.93,21.93,11400.0,18.3024,18.3524,18.3024,18.3024,11400.0
2006-04-26 10:15:00,21.94,21.97,21.94,21.95,4400.0,18.3107,18.3357,18.3107,18.319,4400.0
2006-04-26 10:20:00,21.97,22.0,21.94,22.0,8800.0,18.3357,18.3608,18.3107,18.3608,8800.0
2006-04-26 10:25:00,22.0,22.09,22.0,22.09,13200.0,18.3608,18.4359,18.3608,18.4359,13200.0
2006-04-26 10:30:00,22.1,22.13,22.07,22.09,8400.0,18.4442,18.4693,18.4192,18.4359,8400.0
2006-04-26 10:35:00,22.1,22.11,22.05,22.07,8600.0,18.4442,18.4526,18.4025,18.4192,8600.0
2006-04-26 10:40:00,22.07,22.08,22.06,22.07,13200.0,18.4192,18.4275,18.4109,18.4192,13200.0
2006-04-26 10:45:00,22.07,22.1,22.06,22.06,12400.0,18.4192,18.4442,18.4109,18.4109,12400.0
2006-04-26 10:50:00,22.06,22.06,21.98,21.98,8400.0,18.4109,18.4109,18.3441,18.3441,8400.0
2006-04-26 10:55:00,21.97,21.97,21.95,21.96,4800.0,18.3357,18.3357,18.319,18.3274,4800.0
2006-04-26 11:00:00,21.96,21.99,21.96,21.99,11400.0,18.3274,18.3524,18.3274,18.3524,11400.0
2006-04-26 11:05:00,21.99,21.99,21.99,21.99,6600.0,18.3524,18.3524,18.3524,18.3524,6600.0
2006-04-26 11:10:00,21.99,21.99,21.99,21.99,7200.0,18.3524,18.3524,18.3524,18.3524,7200.0
2006-04-26 11:15:00,21.99,21.99,21.98,21.99,5400.0,18.3524,18.3524,18.3441,18.3524,5400.0
2006-04-26 11:20:00,21.99,22.0,21.97,21.97,3800.0,18.3524,18.3608,18.3357,18.3357,3800.0
2006-04-26 11:25:00,21.95,21.95,21.92,21.93,6000.0,18.319,18.319,18.294,18.3024,6000.0
2006-04-26 11:30:00,21.91,21.93,21.91,21.91,3400.0,18.2857,18.3024,18.2857,18.2857,3400.0
2006-04-26 11:35:00,21.91,21.96,21.91,21.92,5200.0,18.2857,18.3274,18.2857,18.294,5200.0
2006-04-26 11:40:00,21.93,21.94,21.93,21.94,3200.0,18.3024,18.3107,18.3024,18.3107,3200.0
2006-04-26 11:45:00,21.95,21.99,21.95,21.99,6200.0,18.319,18.3524,18.319,18.3524,6200.0
2006-04-26 11:50:00,21.99,21.99,21.96,21.97,3600.0,18.3524,18.3524,18.3274,18.3357,3600.0
2006-04-26 11:55:00,21.97,21.98,21.96,21.96,4600.0,18.3357,18.3441,18.3274,18.3274,4600.0
2006-04-26 12:00:00,21.96,21.96,21.93,21.95,3600.0,18.3274,18.3274,18.3024,18.319,3600.0
2006-04-26 12:05:00,21.95,21.95,21.95,21.95,3000.0,18.319,18.319,18.319,18.319,3000.0
2006-04-26 12:10:00,21.94,21.95,21.93,21.93,5200.0,18.3107,18.319,18.3024,18.3024,5200.0
2006-04-26 12:15:00,21.94,21.95,21.94,21.95,1800.0,18.3107,18.319,18.3107,18.319,1800.0
2006-04-26 12:20:00,21.96,21.97,21.96,21.97,1200.0,18.3274,18.3357,18.3274,18.3357,1200.0
2006-04-26 12:25:00,21.97,21.97,21.96,21.96,5200.0,18.3357,18.3357,18.3274,18.3274,5200.0
2006-04-26 12:30:00,21.96,21.96,21.96,21.96,0.0,18.3274,18.3274,18.3274,18.3274,0.0
2006-04-26 12:35:00,21.96,21.96,21.96,21.96,1000.0,18.3274,18.3274,18.3274,18.3274,1000.0
2006-04-26 12:40:00,21.96,21.96,21.91,21.91,5200.0,18.3274,18.3274,18.2857,18.2857,5200.0
2006-04-26 12:45:00,21.92,21.92,21.9,21.9,6600.0,18.294,18.294,18.2773,18.2773,6600.0
2006-04-26 12:50:00,21.91,21.92,21.91,21.92,4200.0,18.2857,18.294,18.2857,18.294,4200.0
2006-04-26 12:55:00,21.93,21.95,21.93,21.95,3400.0,18.3024,18.319,18.3024,18.319,3400.0
2006-04-26 13:00:00,21.95,21.98,21.95,21.96,12000.0,18.319,18.3441,18.319,18.3274,12000.0
2006-04-26 13:05:00,21.96,21.96,21.96,21.96,3600.0,18.3274,18.3274,18.3274,18.3274,3600.0
2006-04-26 13:10:00,21.97,21.97,21.96,21.97,1400.0,18.3357,18.3357,18.3274,18.3357,1400.0
2006-04-26 13:15:00,21.96,21.97,21.91,21.92,9000.0,18.3274,18.3357,18.2857,18.294,9000.0
2006-04-26 13:20:00,21.92,21.92,21.92,21.92,1400.0,18.294,18.294,18.294,18.294,1400.0
2006-04-26 13:25:00,21.92,21.92,21.9,21.9,2400.0,18.294,18.294,18.2773,18.2773,2400.0
2006-04-26 13:30:00,21.9,21.92,21.9,21.91,3600.0,18.2773,18.294,18.2773,18.2857,3600.0
2006-04-26 13:35:00,21.91,21.91,21.91,21.91,3000.0,18.2857,18.2857,18.2857,18.2857,3000.0
2006-04-26 13:40:00,21.91,21.91,21.91,21.91,2200.0,18.2857,18.2857,18.2857,18.2857,2200.0
2006-04-26 13:45:00,21.91,21.91,21.91,21.91,2400.0,18.2857,18.2857,18.2857,18.2857,2400.0
2006-04-26 13:50:00,21.91,21.91,21.91,21.91,600.0,18.2857,18.2857,18.2857,18.2857,600.0
2006-04-26 13:55:00,21.91,21.92,21.91,21.92,6000.0,18.2857,18.294,18.2857,18.294,6000.0
2006-04-26 14:00:00,21.91,21.91,21.84,21.84,9400.0,18.2857,18.2857,18.2272,18.2272,9400.0
2006-04-26 14:05:00,21.86,21.86,21.86,21.86,1600.0,18.2439,18.2439,18.2439,18.2439,1600.0
2006-04-26 14:10:00,21.86,21.86,21.86,21.86,1400.0,18.2439,18.2439,18.2439,18.2439,1400.0
2006-04-26 14:15:00,21.86,21.86,21.86,21.86,2000.0,18.2439,18.2439,18.2439,18.2439,2000.0
2006-04-26 14:20:00,21.86,21.86,21.86,21.86,600.0,18.2439,18.2439,18.2439,18.2439,600.0
2006-04-26 14:25:00,21.86,21.86,21.86,21.86,1400.0,18.2439,18.2439,18.2439,18.2439,1400.0
2006-04-26 14:30:00,21.86,21.86,21.86,21.86,5000.0,18.2439,18.2439,18.2439,18.2439,5000.0
2006-04-26 14:35:00,21.86,21.86,21.84,21.85,6400.0,18.2439,18.2439,18.2272,18.2356,6400.0
2006-04-26 14:40:00,21.85,21.85,21.85,21.85,4200.0,18.2356,18.2356,18.2356,18.2356,4200.0
2006-04-26 14:45:00,21.85,21.85,21.85,21.85,4800.0,18.2356,18.2356,18.2356,18.2356,4800.0
2006-04-26 14:50:00,21.85,21.85,21.83,21.84,8800.0,18.2356,18.2356,18.2189,18.2272,8800.0
2006-04-26 14:55:00,21.84,21.84,21.84,21.84,7000.0,18.2272,18.2272,18.2272,18.2272,7000.0
2006-04-26 15:00:00,21.84,21.85,21.84,21.84,6200.0,18.2272,18.2356,18.2272,18.2272,6200.0
2006-04-26 15:05:00,21.84,21.84,21.83,21.83,11200.0,18.2272,18.2272,18.2189,18.2189,11200.0
2006-04-26 15:10:00,21.83,21.84,21.82,21.83,12400.0,18.2189,18.2272,18.2106,18.2189,12400.0
2006-04-26 15:15:00,21.83,21.86,21.82,21.85,16000.0,18.2189,18.2439,18.2106,18.2356,16000.0
2006-04-26 15:20:00,21.85,21.85,21.7,21.7,37200.0,18.2356,18.2356,18.1104,18.1104,37200.0
2006-04-26 15:25:00,21.74,21.88,21.71,21.88,15200.0,18.1438,18.2606,18.1187,18.2606,15200.0
2006-04-26 15:30:00,21.87,21.88,21.86,21.86,15400.0,18.2523,18.2606,18.2439,18.2439,15400.0
2006-04-26 15:35:00,21.86,21.87,21.85,21.86,10400.0,18.2439,18.2523,18.2356,18.2439,10400.0
2006-04-26 15:40:00,21.87,21.89,21.87,21.89,26600.0,18.2523,18.269,18.2523,18.269,26600.0
2006-04-26 15:45:00,21.91,21.93,21.91,21.92,10200.0,18.2857,18.3024,18.2857,18.294,10200.0
2006-04-26 15:50:00,21.92,21.92,21.85,21.91,34200.0,18.294,18.294,18.2356,18.2857,34200.0
2006-04-26 15:55:00,21.9,21.91,21.9,21.91,16600.0,18.2773,18.2857,18.2773,18.2857,16600.0
2006-04-27 09:30:00,21.85,21.98,21.85,21.94,15600.0,18.2356,18.3441,18.2356,18.3107,15600.0
2006-04-27 09:35:00,21.94,21.98,21.94,21.98,17000.0,18.3107,18.3441,18.3107,18.3441,17000.0
2006-04-27 09:40:00,21.98,21.98,21.98,21.98,200.0,18.3441,18.3441,18.3441,18.3441,200.0
2006-04-27 09:45:00,21.98,21.98,21.93,21.95,19000.0,18.3441,18.3441,18.3024,18.319,19000.0
2006-04-27 09:50:00,21.96,21.98,21.93,21.98,16200.0,18.3274,18.3441,18.3024,18.3441,16200.0
2006-04-27 09:55:00,21.97,21.98,21.96,21.96,3200.0,18.3357,18.3441,18.3274,18.3274,3200.0
2006-04-27 10:00:00,21.97,22.0,21.95,21.96,19200.0,18.3357,18.3608,18.319,18.3274,19200.0
2006-04-27 10:05:00,21.96,21.96,21.9,21.91,11200.0,18.3274,18.3274,18.2773,18.2857,11200.0
2006-04-27 10:10:00,21.93,21.96,21.93,21.96,9400.0,18.3024,18.3274,18.3024,18.3274,9400.0
2006-04-27 10:15:00,21.96,21.96,21.9,21.93,6400.0,18.3274,18.3274,18.2773,18.3024,6400.0
2006-04-27 10:20:00,21.93,21.93,21.81,21.82,9600.0,18.3024,18.3024,18.2022,18.2106,9600.0
2006-04-27 10:25:00,21.82,21.86,21.82,21.86,12400.0,18.2106,18.2439,18.2106,18.2439,12400.0
2006-04-27 10:30:00,21.86,21.88,21.84,21.84,6800.0,18.2439,18.2606,18.2272,18.2272,6800.0
2006-04-27 10:35:00,21.85,21.86,21.85,21.86,8200.0,18.2356,18.2439,18.2356,18.2439,8200.0
2006-04-27 10:40:00,21.86,21.9,21.86,21.86,10200.0,18.2439,18.2773,18.2439,18.2439,10200.0
2006-04-27 10:45:00,21.87,21.87,21.87,21.87,400.0,18.2523,18.2523,18.2523,18.2523,400.0
2006-04-27 10:50:00,21.87,21.87,21.86,21.87,2200.0,18.2523,18.2523,18.2439,18.2523,2200.0
2006-04-27 10:55:00,21.85,21.85,21.84,21.84,800.0,18.2356,18.2356,18.2272,18.2272,800.0
2006-04-27 11:00:00,21.83,21.84,21.83,21.83,1000.0,18.2189,18.2272,18.2189,18.2189,1000.0
2006-04-27 11:05:00,21.82,21.82,21.82,21.82,400.0,18.2106,18.2106,18.2106,18.2106,400.0
2006-04-27 11:10:00,21.83,21.83,21.82,21.83,6800.0,18.2189,18.2189,18.2106,18.2189,6800.0
2006-04-27 11:15:00,21.83,21.83,21.83,21.83,1000.0,18.2189,18.2189,18.2189,18.2189,1000.0
2006-04-27 11:20:00,21.83,21.83,21.82,21.82,3600.0,18.2189,18.2189,18.2106,18.2106,3600.0
2006-04-27 11:25:00,21.83,21.86,21.83,21.85,9400.0,18.2189,18.2439,18.2189,18.2356,9400.0
2006-04-27 11:30:00,21.85,21.86,21.85,21.85,3200.0,18.2356,18.2439,18.2356,18.2356,3200.0
2006-04-27 11:35:00,21.84,21.84,21.83,21.83,1200.0,18.2272,18.2272,18.2189,18.2189,1200.0
2006-04-27 11:40:00,21.84,21.84,21.84,21.84,400.0,18.2272,18.2272,18.2272,18.2272,400.0
2006-04-27 11:45:00,21.84,21.84,21.84,21.84,2000.0,18.2272,18.2272,18.2272,18.2272,2000.0
2006-04-27 11:50:00,21.84,21.84,21.83,21.83,2000.0,18.2272,18.2272,18.2189,18.2189,2000.0
2006-04-27 11:55:00,21.84,21.84,21.84,21.84,400.0,18.2272,18.2272,18.2272,18.2272,400.0
2006-04-27 12:00:00,21.83,21.84,21.83,21.84,10800.0,18.2189,18.2272,18.2189,18.2272,10800.0
2006-04-27 12:05:00,21.84,21.84,21.83,21.84,2000.0,18.2272,18.2272,18.2189,18.2272,2000.0
2006-04-27 12:10:00,21.83,21.83,21.8,21.81,2800.0,18.2189,18.2189,18.1939,18.2022,2800.0
2006-04-27 12:15:00,21.81,21.83,21.81,21.83,6000.0,18.2022,18.2189,18.2022,18.2189,6000.0
2006-04-27 12:20:00,21.84,21.84,21.8,21.84,2800.0,18.2272,18.2272,18.1939,18.2272,2800.0
2006-04-27 12:25:00,21.85,21.87,21.85,21.87,4200.0,18.2356,18.2523,18.2356,18.2523,4200.0
2006-04-27 12:30:00,21.87,21.89,21.87,21.89,11600.0,18.2523,18.269,18.2523,18.269,11600.0
2006-04-27 12:35:00,21.89,21.89,21.89,21.89,7400.0,18.269,18.269,18.269,18.269,7400.0
2006-04-27 12:40:00,21.9,21.91,21.9,21.91,2200.0,18.2773,18.2857,18.2773,18.2857,2200.0
2006-04-27 12:45:00,21.92,21.93,21.92,21.93,3800.0,18.294,18.3024,18.294,18.3024,3800.0
2006-04-27 12:50:00,21.93,21.93,21.92,21.93,3200.0,18.3024,18.3024,18.294,18.3024,3200.0
2006-04-27 12:55:00,21.93,21.93,21.93,21.93,1400.0,18.3024,18.3024,18.3024,18.3024,1400.0
2006-04-27 13:00:00,21.93,21.95,21.93,21.95,5000.0,18.3024,18.319,18.3024,18.319,5000.0
2006-04-27 13:05:00,21.95,21.95,21.93,21.95,11200.0,18.319,18.319,18.3024,18.319,11200.0
2006-04-27 13:10:00,21.95,21.96,21.93,21.93,4200.0,18.319,18.3274,18.3024,18.3024,4200.0
2006-04-27 13:15:00,21.94,21.94,21.94,21.94,800.0,18.3107,18.3107,18.3107,18.3107,800.0
2006-04-27 13:20:00,21.93,21.93,21.93,21.93,800.0,18.3024,18.3024,18.3024,18.3024,800.0
2006-04-27 13:25:00,21.93,21.94,21.93,21.94,600.0,18.3024,18.3107,18.3024,18.3107,600.0
2006-04-27 13:30:00,21.93,21.94,21.93,21.93,2200.0,18.3024,18.3107,18.3024,18.3024,2200.0
2006-04-27 13:35:00,21.93,21.93,21.93,21.93,200.0,18.3024,18.3024,18.3024,18.3024,200.0
2006-04-27 13:40:00,21.93,21.93,21.93,21.93,1400.0,18.3024,18.3024,18.3024,18.3024,1400.0
2006-04-27 13:45:00,21.94,21.97,21.94,21.97,2400.0,18.3107,18.3357,18.3107,18.3357,2400.0
2006-04-27 13:50:00,21.96,21.96,21.96,21.96,1200.0,18.3274,18.3274,18.3274,18.3274,1200.0
2006-04-27 13:55:00,21.96,21.96,21.94,21.95,3200.0,18.3274,18.3274,18.3107,18.319,3200.0
2006-04-27 14:00:00,21.95,21.95,21.95,21.95,3400.0,18.319,18.319,18.319,18.319,3400.0
2006-04-27 14:05:00,21.95,21.97,21.95,21.97,3800.0,18.319,18.3357,18.319,18.3357,3800.0
2006-04-27 14:10:00,21.97,21.97,21.96,21.96,4400.0,18.3357,18.3357,18.3274,18.3274,4400.0
2006-04-27 14:15:00,21.96,21.96,21.96,21.96,2800.0,18.3274,18.3274,18.3274,18.3274,2800.0
2006-04-27 14:20:00,21.96,21.96,21.93,21.94,14200.0,18.3274,18.3274,18.3024,18.3107,14200.0
2006-04-27 14:25:00,21.94,21.94,21.93,21.94,3600.0,18.3107,18.3107,18.3024,18.3107,3600.0
2006-04-27 14:30:00,21.93,21.93,21.88,21.88,3400.0,18.3024,18.3024,18.2606,18.2606,3400.0
2006-04-27 14:35:00,21.88,21.88,21.88,21.88,14400.0,18.2606,18.2606,18.2606,18.2606,14400.0
2006-04-27 14:40:00,21.88,21.88,21.88,21.88,19400.0,18.2606,18.2606,18.2606,18.2606,19400.0
2006-04-27 14:45:00,21.89,21.91,21.88,21.91,8800.0,18.269,18.2857,18.2606,18.2857,8800.0
2006-04-27 14:50:00,21.91,21.93,21.91,21.92,7200.0,18.2857,18.3024,18.2857,18.294,7200.0
2006-04-27 14:55:00,21.91,21.93,21.91,21.92,9400.0,18.2857,18.3024,18.2857,18.294,9400.0
2006-04-27 15:00:00,21.93,21.93,21.92,21.92,13800.0,18.3024,18.3024,18.294,18.294,13800.0
2006-04-27 15:05:00,21.92,21.93,21.92,21.93,14000.0,18.294,18.3024,18.294,18.3024,14000.0
2006-04-27 15:10:00,21.93,21.96,21.93,21.96,18200.0,18.3024,18.3274,18.3024,18.3274,18200.0
2006-04-27 15:15:00,21.96,21.98,21.96,21.98,28200.0,18.3274,18.3441,18.3274,18.3441,28200.0
2006-04-27 15:20:00,21.98,21.98,21.9,21.91,26200.0,18.3441,18.3441,18.2773,18.2857,26200.0
2006-04-27 15:25:00,21.91,21.95,21.91,21.95,32600.0,18.2857,18.319,18.2857,18.319,32600.0
2006-04-27 15:30:00,21.95,21.95,21.93,21.93,14800.0,18.319,18.319,18.3024,18.3024,14800.0
2006-04-27 15:35:00,21.93,21.93,21.88,21.93,26800.0,18.3024,18.3024,18.2606,18.3024,26800.0
2006-04-27 15:40:00,21.93,21.96,21.93,21.95,5600.0,18.3024,18.3274,18.3024,18.319,5600.0
2006-04-27 15:45:00,21.96,21.96,21.88,21.89,16000.0,18.3274,18.3274,18.2606,18.269,16000.0
2006-04-27 15:50:00,21.89,21.91,21.84,21.91,44600.0,18.269,18.2857,18.2272,18.2857,44600.0
2006-04-27 15:55:00,21.91,21.91,21.88,21.9,31400.0,18.2857,18.2857,18.2606,18.2773,31400.0
2006-04-28 09:30:00,21.95,21.99,21.9,21.9,9600.0,18.319,18.3524,18.2773,18.2773,9600.0
2006-04-28 09:35:00,21.93,21.97,21.93,21.97,24800.0,18.3024,18.3357,18.3024,18.3357,24800.0
2006-04-28 09:40:00,21.96,21.96,21.91,21.95,5400.0,18.3274,18.3274,18.2857,18.319,5400.0
2006-04-28 09:45:00,21.97,21.98,21.95,21.95,13600.0,18.3357,18.3441,18.319,18.319,13600.0
2006-04-28 09:50:00,21.97,21.97,21.95,21.97,4400.0,18.3357,18.3357,18.319,18.3357,4400.0
2006-04-28 09:55:00,21.97,21.99,21.97,21.99,3400.0,18.3357,18.3524,18.3357,18.3524,3400.0
2006-04-28 10:00:00,21.98,22.0,21.97,22.0,4000.0,18.3441,18.3608,18.3357,18.3608,4000.0
2006-04-28 10:05:00,22.0,22.08,21.99,22.03,39400.0,18.3608,18.4275,18.3524,18.3858,39400.0
2006-04-28 10:10:00,22.03,22.09,22.03,22.08,7000.0,18.3858,18.4359,18.3858,18.4275,7000.0
2006-04-28 10:15:00,22.09,22.1,22.02,22.07,6600.0,18.4359,18.4442,18.3775,18.4192,6600.0
2006-04-28 10:20:00,22.09,22.1,22.09,22.09,6600.0,18.4359,18.4442,18.4359,18.4359,6600.0
2006-04-28 10:25:00,22.09,22.2,22.08,22.18,23800.0,18.4359,18.5277,18.4275,18.511,23800.0
2006-04-28 10:30:00,22.2,22.2,22.11,22.2,19800.0,18.5277,18.5277,18.4526,18.5277,19800.0
2006-04-28 10:35:00,22.2,22.31,22.2,22.28,54800.0,18.5277,18.6195,18.5277,18.5945,54800.0
2006-04-28 10:40:00,22.27,22.28,22.25,22.25,16000.0,18.5861,18.5945,18.5694,18.5694,16000.0
2006-04-28 10:45:00,22.25,22.29,22.25,22.28,3800.0,18.5694,18.6028,18.5694,18.5945,3800.0
2006-04-28 10:50:00,22.28,22.35,22.28,22.34,8400.0,18.5945,18.6529,18.5945,18.6445,8400.0
2006-04-28 10:55:00,22.33,22.33,22.3,22.3,3600.0,18.6362,18.6362,18.6112,18.6112,3600.0
2006-04-28 11:00:00,22.31,22.31,22.31,22.31,400.0,18.6195,18.6195,18.6195,18.6195,400.0
2006-04-28 11:05:00,22.29,22.32,22.27,22.32,10200.0,18.6028,18.6278,18.5861,18.6278,10200.0
2006-04-28 11:10:00,22.31,22.34,22.31,22.34,46200.0,18.6195,18.6445,18.6195,18.6445,46200.0
2006-04-28 11:15:00,22.33,22.36,22.33,22.35,63600.0,18.6362,18.6612,18.6362,18.6529,63600.0
2006-04-28 11:20:00,22.34,22.35,22.34,22.35,7200.0,18.6445,18.6529,18.6445,18.6529,7200.0
2006-04-28 11:25:00,22.34,22.35,22.34,22.35,2400.0,18.6445,18.6529,18.6445,18.6529,2400.0
2006-04-28 11:30:00,22.35,22.35,22.35,22.35,2400.0,18.6529,18.6529,18.6529,18.6529,2400.0
2006-04-28 11:35:00,22.35,22.36,22.35,22.35,6200.0,18.6529,18.6612,18.6529,18.6529,6200.0
2006-04-28 11:40:00,22.35,22.35,22.32,22.32,1600.0,18.6529,18.6529,18.6278,18.6278,1600.0
2006-04-28 11:45:00,22.34,22.34,22.32,22.32,9000.0,18.6445,18.6445,18.6278,18.6278,9000.0
2006-04-28 11:50:00,22.32,22.34,22.32,22.34,13000.0,18.6278,18.6445,18.6278,18.6445,13000.0
2006-04-28 11:55:00,22.33,22.34,22.33,22.34,4400.0,18.6362,18.6445,18.6362,18.6445,4400.0
2006-04-28 12:00:00,22.33,22.33,22.33,22.33,1200.0,18.6362,18.6362,18.6362,18.6362,1200.0
2006-04-28 12:05:00,22.32,22.32,22.31,22.31,11400.0,18.6278,18.6278,18.6195,18.6195,11400.0
2006-04-28 12:10:00,22.3,22.3,22.26,22.28,16600.0,18.6112,18.6112,18.5778,18.5945,16600.0
2006-04-28 12:15:00,22.28,22.28,22.28,22.28,23800.0,18.5945,18.5945,18.5945,18.5945,23800.0
2006-04-28 12:20:00,22.27,22.28,22.24,22.24,2600.0,18.5861,18.5945,18.5611,18.5611,2600.0
2006-04-28 12:25:00,22.24,22.24,22.23,22.23,1800.0,18.5611,18.5611,18.5527,18.5527,1800.0
2006-04-28 12:30:00,22.22,22.22,22.11,22.11,5600.0,18.5444,18.5444,18.4526,18.4526,5600.0
2006-04-28 12:35:00,22.11,22.12,22.05,22.05,7800.0,18.4526,18.4609,18.4025,18.4025,7800.0
2006-04-28 12:40:00,22.05,22.05,21.97,21.98,5800.0,18.4025,18.4025,18.3357,18.3441,5800.0
2006-04-28 12:45:00,21.97,21.98,21.97,21.97,4400.0,18.3357,18.3441,18.3357,18.3357,4400.0
2006-04-28 12:50:00,21.97,21.98,21.96,21.97,18400.0,18.3357,18.3441,18.3274,18.3357,18400.0
2006-04-28 12:55:00,21.97,21.98,21.97,21.98,16800.0,18.3357,18.3441,18.3357,18.3441,16800.0
2006-04-28 13:00:00,21.97,21.98,21.97,21.98,7000.0,18.3357,18.3441,18.3357,18.3441,7000.0
2006-04-28 13:05:00,21.98,21.99,21.98,21.98,12200.0,18.3441,18.3524,18.3441,18.3441,12200.0
2006-04-28 13:10:00,21.98,21.99,21.92,21.92,14000.0,18.3441,18.3524,18.294,18.294,14000.0
2006-04-28 13:15:00,21.92,21.92,21.92,21.92,7800.0,18.294,18.294,18.294,18.294,7800.0
2006-04-28 13:20:00,21.92,21.92,21.92,21.92,5200.0,18.294,18.294,18.294,18.294,5200.0
2006-04-28 13:25:00,21.92,21.93,21.92,21.93,13000.0,18.294,18.3024,18.294,18.3024,13000.0
2006-04-28 13:30:00,21.93,21.96,21.93,21.93,4800.0,18.3024,18.3274,18.3024,18.3024,4800.0
2006-04-28 13:35:00,21.93,21.93,21.92,21.92,1400.0,18.3024,18.3024,18.294,18.294,1400.0
2006-04-28 13:40:00,21.92,21.92,21.85,21.88,9600.0,18.294,18.294,18.2356,18.2606,9600.0
2006-04-28 13:45:00,21.88,21.89,21.86,21.87,4600.0,18.2606,18.269,18.2439,18.2523,4600.0
2006-04-28 13:50:00,21.87,21.89,21.86,21.86,2400.0,18.2523,18.269,18.2439,18.2439,2400.0
2006-04-28 13:55:00,21.87,21.87,21.81,21.81,20200.0,18.2523,18.2523,18.2022,18.2022,20200.0
2006-04-28 14:00:00,21.81,21.83,21.81,21.81,12000.0,18.2022,18.2189,18.2022,18.2022,12000.0
2006-04-28 14:05:00,21.81,21.82,21.81,21.82,3800.0,18.2022,18.2106,18.2022,18.2106,3800.0
2006-04-28 14:10:00,21.82,21.82,21.81,21.81,5200.0,18.2106,18.2106,18.2022,18.2022,5200.0
2006-04-28 14:15:00,21.81,21.81,21.81,21.81,4800.0,18.2022,18.2022,18.2022,18.2022,4800.0
2006-04-28 14:20:00,21.81,21.81,21.81,21.81,2600.0,18.2022,18.2022,18.2022,18.2022,2600.0
2006-04-28 14:25:00,21.81,21.81,21.8,21.8,7400.0,18.2022,18.2022,18.1939,18.1939,7400.0
2006-04-28 14:30:00,21.8,21.8,21.79,21.8,4200.0,18.1939,18.1939,18.1855,18.1939,4200.0
2006-04-28 14:35:00,21.79,21.8,21.79,21.79,11200.0,18.1855,18.1939,18.1855,18.1855,11200.0
2006-04-28 14:40:00,21.79,21.8,21.79,21.79,11400.0,18.1855,18.1939,18.1855,18.1855,11400.0
2006-04-28 14:45:00,21.78,21.78,21.73,21.74,6000.0,18.1772,18.1772,18.1354,18.1438,6000.0
2006-04-28 14:50:00,21.74,21.74,21.72,21.72,11200.0,18.1438,18.1438,18.1271,18.1271,11200.0
2006-04-28 14:55:00,21.72,21.72,21.64,21.65,17200.0,18.1271,18.1271,18.0603,18.0687,17200.0
2006-04-28 15:00:00,21.65,21.65,21.58,21.59,23400.0,18.0687,18.0687,18.0103,18.0186,23400.0
2006-04-28 15:05:00,21.59,21.59,21.55,21.55,11800.0,18.0186,18.0186,17.9852,17.9852,11800.0
2006-04-28 15:10:00,21.55,21.56,21.55,21.55,42200.0,17.9852,17.9936,17.9852,17.9852,42200.0
2006-04-28 15:15:00,21.55,21.58,21.55,21.58,20200.0,17.9852,18.0103,17.9852,18.0103,20200.0
2006-04-28 15:20:00,21.58,21.58,21.54,21.54,28000.0,18.0103,18.0103,17.9769,17.9769,28000.0
2006-04-28 15:25:00,21.54,21.54,21.54,21.54,22200.0,17.9769,17.9769,17.9769,17.9769,22200.0
2006-04-28 15:30:00,21.54,21.63,21.54,21.63,19000.0,17.9769,18.052,17.9769,18.052,19000.0
2006-04-28 15:35:00,21.63,21.65,21.61,21.64,16600.0,18.052,18.0687,18.0353,18.0603,16600.0
2006-04-28 15:40:00,21.64,21.71,21.64,21.68,25400.0,18.0603,18.1187,18.0603,18.0937,25400.0
2006-04-28 15:45:00,21.68,21.72,21.64,21.64,22400.0,18.0937,18.1271,18.0603,18.0603,22400.0
2006-04-28 15:50:00,21.64,21.64,21.6,21.64,16000.0,18.0603,18.0603,18.0269,18.0603,16000.0
2006-04-28 15:55:00,21.64,21.64,21.6,21.62,20600.0,18.0603,18.0603,18.0269,18.0436,20600.0
2006-05-01 09:30:00,22.17,22.17,21.71,21.85,24200.0,18.5027,18.5027,18.1187,18.2356,24200.0
2006-05-01 09:35:00,21.86,21.9,21.83,21.88,5000.0,18.2439,18.2773,18.2189,18.2606,5000.0
2006-05-01 09:40:00,21.78,21.87,21.77,21.82,29000.0,18.1772,18.2523,18.1688,18.2106,29000.0
2006-05-01 09:45:00,21.83,21.83,21.78,21.78,5600.0,18.2189,18.2189,18.1772,18.1772,5600.0
2006-05-01 09:50:00,21.78,21.78,21.78,21.78,200.0,18.1772,18.1772,18.1772,18.1772,200.0
2006-05-01 09:55:00,21.78,21.78,21.63,21.63,27600.0,18.1772,18.1772,18.052,18.052,27600.0
2006-05-01 10:00:00,21.58,21.63,21.45,21.45,50400.0,18.0103,18.052,17.9018,17.9018,50400.0
2006-05-01 10:05:00,21.45,21.5,21.38,21.5,28600.0,17.9018,17.9435,17.8433,17.9435,28600.0
2006-05-01 10:10:00,21.5,21.65,21.5,21.64,14600.0,17.9435,18.0687,17.9435,18.0603,14600.0
2006-05-01 10:15:00,21.64,21.65,21.47,21.47,21400.0,18.0603,18.0687,17.9184,17.9184,21400.0
2006-05-01 10:20:00,21.45,21.45,21.3,21.41,16400.0,17.9018,17.9018,17.7766,17.8684,16400.0
2006-05-01 10:25:00,21.41,21.41,21.39,21.39,34400.0,17.8684,17.8684,17.8517,17.8517,34400.0
2006-05-01 10:30:00,21.39,21.49,21.39,21.49,9400.0,17.8517,17.9351,17.8517,17.9351,9400.0
2006-05-01 10:35:00,21.49,21.49,21.49,21.49,3000.0,17.9351,17.9351,17.9351,17.9351,3000.0
2006-05-01 10:40:00,21.49,21.49,21.49,21.49,1400.0,17.9351,17.9351,17.9351,17.9351,1400.0
2006-05-01 10:45:00,21.49,21.49,21.49,21.49,3800.0,17.9351,17.9351,17.9351,17.9351,3800.0
2006-05-01 10:50:00,21.49,21.49,21.42,21.42,7400.0,17.9351,17.9351,17.8767,17.8767,7400.0
2006-05-01 10:55:00,21.42,21.43,21.42,21.43,5400.0,17.8767,17.8851,17.8767,17.8851,5400.0
2006-05-01 11:00:00,21.47,21.5,21.43,21.5,5800.0,17.9184,17.9435,17.8851,17.9435,5800.0
2006-05-01 11:05:00,21.5,21.54,21.43,21.43,16200.0,17.9435,17.9769,17.8851,17.8851,16200.0
2006-05-01 11:10:00,21.41,21.41,21.38,21.38,6400.0,17.8684,17.8684,17.8433,17.8433,6400.0
2006-05-01 11:15:00,21.38,21.38,21.27,21.32,24600.0,17.8433,17.8433,17.7515,17.7933,24600.0
2006-05-01 11:20:00,21.32,21.32,21.25,21.3,9200.0,17.7933,17.7933,17.7348,17.7766,9200.0
2006-05-01 11:25:00,21.3,21.31,21.28,21.31,5800.0,17.7766,17.7849,17.7599,17.7849,5800.0
2006-05-01 11:30:00,21.31,21.33,21.29,21.3,3800.0,17.7849,17.8016,17.7682,17.7766,3800.0
2006-05-01 11:35:00,21.3,21.31,21.23,21.23,21800.0,17.7766,17.7849,17.7181,17.7181,21800.0
2006-05-01 11:40:00,21.22,21.23,21.22,21.23,12000.0,17.7098,17.7181,17.7098,17.7181,12000.0
2006-05-01 11:45:00,21.23,21.3,21.23,21.3,12400.0,17.7181,17.7766,17.7181,17.7766,12400.0
2006-05-01 11:50:00,21.33,21.33,21.3,21.31,7400.0,17.8016,17.8016,17.7766,17.7849,7400.0
2006-05-01 11:55:00,21.31,21.31,21.31,21.31,5000.0,17.7849,17.7849,17.7849,17.7849,5000.0
2006-05-01 12:00:00,21.31,21.36,21.31,21.36,10200.0,17.7849,17.8266,17.7849,17.8266,10200.0
2006-05-01 12:05:00,21.37,21.4,21.37,21.39,14000.0,17.835,17.86,17.835,17.8517,14000.0
2006-05-01 12:10:00,21.39,21.39,21.36,21.36,4200.0,17.8517,17.8517,17.8266,17.8266,4200.0
2006-05-01 12:15:00,21.36,21.36,21.33,21.33,8000.0,17.8266,17.8266,17.8016,17.8016,8000.0
2006-05-01 12:20:00,21.33,21.33,21.33,21.33,14400.0,17.8016,17.8016,17.8016,17.8016,14400.0
2006-05-01 12:25:00,21.33,21.33,21.3,21.3,14200.0,17.8016,17.8016,17.7766,17.7766,14200.0
2006-05-01 12:30:00,21.3,21.3,21.3,21.3,6200.0,17.7766,17.7766,17.7766,17.7766,6200.0
2006-05-01 12:35:00,21.32,21.4,21.32,21.4,6600.0,17.7933,17.86,17.7933,17.86,6600.0
2006-05-01 12:40:00,21.4,21.4,21.36,21.36,12600.0,17.86,17.86,17.8266,17.8266,12600.0
2006-05-01 12:45:00,21.36,21.36,21.36,21.36,1000.0,17.8266,17.8266,17.8266,17.8266,1000.0
2006-05-01 12:50:00,21.33,21.33,21.32,21.32,3400.0,17.8016,17.8016,17.7933,17.7933,3400.0
2006-05-01 12:55:00,21.33,21.34,21.32,21.34,11400.0,17.8016,17.81,17.7933,17.81,11400.0
2006-05-01 13:00:00,21.34,21.36,21.34,21.36,3000.0,17.81,17.8266,17.81,17.8266,3000.0
2006-05-01 13:05:00,21.36,21.39,21.36,21.39,1000.0,17.8266,17.8517,17.8266,17.8517,1000.0
2006-05-01 13:10:00,21.39,21.39,21.39,21.39,1400.0,17.8517,17.8517,17.8517,17.8517,1400.0
2006-05-01 13:15:00,21.39,21.4,21.39,21.4,3000.0,17.8517,17.86,17.8517,17.86,3000.0
2006-05-01 13:20:00,21.4,21.4,21.4,21.4,5000.0,17.86,17.86,17.86,17.86,5000.0
2006-05-01 13:25:00,21.42,21.43,21.4,21.43,3400.0,17.8767,17.8851,17.86,17.8851,3400.0
2006-05-01 13:30:00,21.43,21.43,21.43,21.43,2800.0,17.8851,17.8851,17.8851,17.8851,2800.0
2006-05-01 13:35:00,21.44,21.46,21.44,21.46,3600.0,17.8934,17.9101,17.8934,17.9101,3600.0
2006-05-01 13:40:00,21.47,21.47,21.47,21.47,3000.0,17.9184,17.9184,17.9184,17.9184,3000.0
2006-05-01 13:45:00,21.49,21.49,21.49,21.49,600.0,17.9351,17.9351,17.9351,17.9351,600.0
2006-05-01 13:50:00,21.49,21.5,21.48,21.5,2200.0,17.9351,17.9435,17.9268,17.9435,2200.0
2006-05-01 13:55:00,21.5,21.5,21.48,21.49,6000.0,17.9435,17.9435,17.9268,17.9351,6000.0
2006-05-01 14:00:00,21.48,21.49,21.47,21.47,8800.0,17.9268,17.9351,17.9184,17.9184,8800.0
2006-05-01 14:05:00,21.47,21.47,21.41,21.41,5200.0,17.9184,17.9184,17.8684,17.8684,5200.0
2006-05-01 14:10:00,21.41,21.42,21.4,21.4,2800.0,17.8684,17.8767,17.86,17.86,2800.0
2006-05-01 14:15:00,21.4,21.5,21.4,21.5,13400.0,17.86,17.9435,17.86,17.9435,13400.0
2006-05-01 14:20:00,21.5,21.5,21.5,21.5,8800.0,17.9435,17.9435,17.9435,17.9435,8800.0
2006-05-01 14:25:00,21.5,21.5,21.5,21.5,6400.0,17.9435,17.9435,17.9435,17.9435,6400.0
2006-05-01 14:30:00,21.5,21.51,21.5,21.51,4400.0,17.9435,17.9518,17.9435,17.9518,4400.0
2006-05-01 14:35:00,21.52,21.56,21.52,21.56,4200.0,17.9602,17.9936,17.9602,17.9936,4200.0
2006-05-01 14:40:00,21.56,21.6,21.55,21.6,11400.0,17.9936,18.0269,17.9852,18.0269,11400.0
2006-05-01 14:45:00,21.6,21.6,21.59,21.59,15400.0,18.0269,18.0269,18.0186,18.0186,15400.0
2006-05-01 14:50:00,21.6,21.61,21.59,21.61,11800.0,18.0269,18.0353,18.0186,18.0353,11800.0
2006-05-01 14:55:00,21.61,21.62,21.59,21.6,14200.0,18.0353,18.0436,18.0186,18.0269,14200.0
2006-05-01 15:00:00,21.6,21.63,21.58,21.63,11000.0,18.0269,18.052,18.0103,18.052,11000.0
2006-05-01 15:05:00,21.63,21.64,21.58,21.58,35200.0,18.052,18.0603,18.0103,18.0103,35200.0
2006-05-01 15:10:00,21.58,21.61,21.58,21.61,19600.0,18.0103,18.0353,18.0103,18.0353,19600.0
2006-05-01 15:15:00,21.61,21.61,21.53,21.53,5600.0,18.0353,18.0353,17.9685,17.9685,5600.0
2006-05-01 15:20:00,21.53,21.53,21.43,21.46,43800.0,17.9685,17.9685,17.8851,17.9101,43800.0
2006-05-01 15:25:00,21.46,21.49,21.43,21.49,21600.0,17.9101,17.9351,17.8851,17.9351,21600.0
2006-05-01 15:30:00,21.5,21.5,21.49,21.5,10600.0,17.9435,17.9435,17.9351,17.9435,10600.0
2006-05-01 15:35:00,21.49,21.5,21.47,21.48,10400.0,17.9351,17.9435,17.9184,17.9268,10400.0
2006-05-01 15:40:00,21.49,21.49,21.47,21.48,8800.0,17.9351,17.9351,17.9184,17.9268,8800.0
2006-05-01 15:45:00,21.48,21.59,21.46,21.56,19200.0,17.9268,18.0186,17.9101,17.9936,19200.0
2006-05-01 15:50:00,21.58,21.58,21.5,21.53,13000.0,18.0103,18.0103,17.9435,17.9685,13000.0
2006-05-01 15:55:00,21.53,21.54,21.43,21.54,27800.0,17.9685,17.9769,17.8851,17.9769,27800.0
2006-05-02 09:35:00,21.49,21.49,21.47,21.47,2600.0,17.9351,17.9351,17.9184,17.9184,2600.0
2006-05-02 09:40:00,21.47,21.48,21.46,21.48,5400.0,17.9184,17.9268,17.9101,17.9268,5400.0
2006-05-02 09:45:00,21.51,21.52,21.51,21.52,4200.0,17.9518,17.9602,17.9518,17.9602,4200.0
2006-05-02 09:50:00,21.57,21.61,21.53,21.61,15000.0,18.0019,18.0353,17.9685,18.0353,15000.0
2006-05-02 09:55:00,21.78,21.78,21.59,21.59,79200.0,18.1772,18.1772,18.0186,18.0186,79200.0
2006-05-02 10:00:00,21.59,21.6,21.55,21.56,7000.0,18.0186,18.0269,17.9852,17.9936,7000.0
2006-05-02 10:05:00,21.56,21.56,21.42,21.46,27800.0,17.9936,17.9936,17.8767,17.9101,27800.0
2006-05-02 10:10:00,21.45,21.56,21.44,21.45,21800.0,17.9018,17.9936,17.8934,17.9018,21800.0
2006-05-02 10:15:00,21.47,21.47,21.43,21.44,7400.0,17.9184,17.9184,17.8851,17.8934,7400.0
2006-05-02 10:20:00,21.43,21.43,21.42,21.43,7200.0,17.8851,17.8851,17.8767,17.8851,7200.0
2006-05-02 10:25:00,21.43,21.45,21.38,21.41,10000.0,17.8851,17.9018,17.8433,17.8684,10000.0
2006-05-02 10:30:00,21.4,21.41,21.4,21.4,1000.0,17.86,17.8684,17.86,17.86,1000.0
2006-05-02 10:35:00,21.36,21.36,21.35,21.36,4200.0,17.8266,17.8266,17.8183,17.8266,4200.0
2006-05-02 10:40:00,21.36,21.37,21.31,21.31,7400.0,17.8266,17.835,17.7849,17.7849,7400.0
2006-05-02 10:45:00,21.34,21.34,21.25,21.27,6600.0,17.81,17.81,17.7348,17.7515,6600.0
2006-05-02 10:50:00,21.27,21.27,21.22,21.23,13800.0,17.7515,17.7515,17.7098,17.7181,13800.0
2006-05-02 10:55:00,21.23,21.23,21.18,21.18,3000.0,17.7181,17.7181,17.6764,17.6764,3000.0
2006-05-02 11:00:00,21.18,21.27,21.18,21.27,18600.0,17.6764,17.7515,17.6764,17.7515,18600.0
2006-05-02 11:05:00,21.27,21.29,21.26,21.26,8200.0,17.7515,17.7682,17.7432,17.7432,8200.0
2006-05-02 11:10:00,21.22,21.25,21.22,21.25,6800.0,17.7098,17.7348,17.7098,17.7348,6800.0
2006-05-02 11:15:00,21.25,21.35,21.25,21.32,9800.0,17.7348,17.8183,17.7348,17.7933,9800.0
2006-05-02 11:20:00,21.33,21.33,21.29,21.3,4800.0,17.8016,17.8016,17.7682,17.7766,4800.0
2006-05-02 11:25:00,21.3,21.34,21.3,21.33,56400.0,17.7766,17.81,17.7766,17.8016,56400.0
2006-05-02 11:30:00,21.34,21.38,21.34,21.36,12200.0,17.81,17.8433,17.81,17.8266,12200.0
2006-05-02 11:35:00,21.36,21.38,21.35,21.36,4200.0,17.8266,17.8433,17.8183,17.8266,4200.0
2006-05-02 11:40:00,21.33,21.36,21.33,21.36,1200.0,17.8016,17.8266,17.8016,17.8266,1200.0
2006-05-02 11:45:00,21.35,21.36,21.34,21.34,4200.0,17.8183,17.8266,17.81,17.81,4200.0
2006-05-02 11:50:00,21.31,21.33,21.31,21.31,7800.0,17.7849,17.8016,17.7849,17.7849,7800.0
2006-05-02 11:55:00,21.33,21.35,21.31,21.35,12200.0,17.8016,17.8183,17.7849,17.8183,12200.0
2006-05-02 12:00:00,21.33,21.33,21.31,21.33,2200.0,17.8016,17.8016,17.7849,17.8016,2200.0
2006-05-02 12:05:00,21.33,21.38,21.33,21.38,4600.0,17.8016,17.8433,17.8016,17.8433,4600.0
2006-05-02 12:10:00,21.36,21.36,21.32,21.35,4800.0,17.8266,17.8266,17.7933,17.8183,4800.0
2006-05-02 12:15:00,21.36,21.4,21.36,21.4,3000.0,17.8266,17.86,17.8266,17.86,3000.0
2006-05-02 12:20:00,21.4,21.43,21.38,21.43,5000.0,17.86,17.8851,17.8433,17.8851,5000.0
2006-05-02 12:25:00,21.45,21.52,21.42,21.5,18600.0,17.9018,17.9602,17.8767,17.9435,18600.0
2006-05-02 12:30:00,21.49,21.5,21.49,21.49,3200.0,17.9351,17.9435,17.9351,17.9351,3200.0
2006-05-02 12:35:00,21.5,21.6,21.5,21.6,10800.0,17.9435,18.0269,17.9435,18.0269,10800.0
2006-05-02 12:40:00,21.6,21.6,21.58,21.58,3400.0,18.0269,18.0269,18.0103,18.0103,3400.0
2006-05-02 12:45:00,21.57,21.57,21.53,21.54,4800.0,18.0019,18.0019,17.9685,17.9769,4800.0
2006-05-02 12:50:00,21.54,21.54,21.47,21.48,7000.0,17.9769,17.9769,17.9184,17.9268,7000.0
2006-05-02 12:55:00,21.48,21.48,21.47,21.47,3400.0,17.9268,17.9268,17.9184,17.9184,3400.0
2006-05-02 13:00:00,21.48,21.5,21.48,21.5,5000.0,17.9268,17.9435,17.9268,17.9435,5000.0
2006-05-02 13:05:00,21.5,21.52,21.5,21.5,3000.0,17.9435,17.9602,17.9435,17.9435,3000.0
2006-05-02 13:10:00,21.55,21.58,21.55,21.57,9200.0,17.9852,18.0103,17.9852,18.0019,9200.0
2006-05-02 13:15:00,21.58,21.58,21.56,21.56,800.0,18.0103,18.0103,17.9936,17.9936,800.0
2006-05-02 13:20:00,21.56,21.56,21.56,21.56,2800.0,17.9936,17.9936,17.9936,17.9936,2800.0
2006-05-02 13:25:00,21.56,21.56,21.54,21.56,7600.0,17.9936,17.9936,17.9769,17.9936,7600.0
2006-05-02 13:30:00,21.58,21.58,21.5,21.52,5600.0,18.0103,18.0103,17.9435,17.9602,5600.0
2006-05-02 13:35:00,21.51,21.52,21.5,21.51,2200.0,17.9518,17.9602,17.9435,17.9518,2200.0
2006-05-02 13:40:00,21.51,21.53,21.51,21.52,4000.0,17.9518,17.9685,17.9518,17.9602,4000.0
2006-05-02 13:45:00,21.53,21.54,21.53,21.53,4200.0,17.9685,17.9769,17.9685,17.9685,4200.0
2006-05-02 13:50:00,21.54,21.54,21.5,21.52,6400.0,17.9769,17.9769,17.9435,17.9602,6400.0
2006-05-02 13:55:00,21.52,21.53,21.52,21.52,2800.0,17.9602,17.9685,17.9602,17.9602,2800.0
2006-05-02 14:00:00,21.53,21.57,21.5,21.57,6200.0,17.9685,18.0019,17.9435,18.0019,6200.0
2006-05-02 14:05:00,21.58,21.58,21.58,21.58,2600.0,18.0103,18.0103,18.0103,18.0103,2600.0
2006-05-02 14:10:00,21.57,21.57,21.55,21.56,3600.0,18.0019,18.0019,17.9852,17.9936,3600.0
2006-05-02 14:15:00,21.55,21.56,21.55,21.55,17800.0,17.9852,17.9936,17.9852,17.9852,17800.0
2006-05-02 14:20:00,21.55,21.55,21.55,21.55,2000.0,17.9852,17.9852,17.9852,17.9852,2000.0
2006-05-02 14:25:00,21.55,21.55,21.54,21.55,4600.0,17.9852,17.9852,17.9769,17.9852,4600.0
2006-05-02 14:30:00,21.54,21.59,21.54,21.59,9000.0,17.9769,18.0186,17.9769,18.0186,9000.0
2006-05-02 14:35:00,21.59,21.59,21.58,21.59,5800.0,18.0186,18.0186,18.0103,18.0186,5800.0
2006-05-02 14:40:00,21.59,21.59,21.57,21.57,2200.0,18.0186,18.0186,18.0019,18.0019,2200.0
2006-05-02 14:45:00,21.57,21.57,21.56,21.56,4600.0,18.0019,18.0019,17.9936,17.9936,4600.0
2006-05-02 14:50:00,21.56,21.56,21.56,21.56,7200.0,17.9936,17.9936,17.9936,17.9936,7200.0
2006-05-02 14:55:00,21.56,21.56,21.54,21.56,4400.0,17.9936,17.9936,17.9769,17.9936,4400.0
2006-05-02 15:00:00,21.56,21.56,21.55,21.56,6400.0,17.9936,17.9936,17.9852,17.9936,6400.0
2006-05-02 15:05:00,21.56,21.56,21.56,21.56,3800.0,17.9936,17.9936,17.9936,17.9936,3800.0
2006-05-02 15:10:00,21.56,21.56,21.56,21.56,4400.0,17.9936,17.9936,17.9936,17.9936,4400.0
2006-05-02 15:15:00,21.56,21.56,21.56,21.56,4600.0,17.9936,17.9936,17.9936,17.9936,4600.0
2006-05-02 15:20:00,21.56,21.6,21.56,21.6,16800.0,17.9936,18.0269,17.9936,18.0269,16800.0
2006-05-02 15:25:00,21.6,21.61,21.6,21.61,33400.0,18.0269,18.0353,18.0269,18.0353,33400.0
2006-05-02 15:30:00,21.61,21.65,21.61,21.64,9800.0,18.0353,18.0687,18.0353,18.0603,9800.0
2006-05-02 15:35:00,21.64,21.64,21.61,21.61,9400.0,18.0603,18.0603,18.0353,18.0353,9400.0
2006-05-02 15:40:00,21.61,21.65,21.61,21.65,12400.0,18.0353,18.0687,18.0353,18.0687,12400.0
2006-05-02 15:45:00,21.65,21.65,21.64,21.65,22800.0,18.0687,18.0687,18.0603,18.0687,22800.0
2006-05-02 15:50:00,21.65,21.65,21.65,21.65,8200.0,18.0687,18.0687,18.0687,18.0687,8200.0
2006-05-02 15:55:00,21.65,21.65,21.59,21.63,36800.0,18.0687,18.0687,18.0186,18.052,36800.0
2006-05-03 09:35:00,21.88,22.1,21.88,22.07,41600.0,18.2606,18.4442,18.2606,18.4192,41600.0
2006-05-03 09:40:00,22.0,22.05,21.91,22.03,49800.0,18.3608,18.4025,18.2857,18.3858,49800.0
2006-05-03 09:45:00,22.03,22.08,21.98,22.03,30400.0,18.3858,18.4275,18.3441,18.3858,30400.0
2006-05-03 09:50:00,21.99,22.03,21.98,21.99,5000.0,18.3524,18.3858,18.3441,18.3524,5000.0
2006-05-03 09:55:00,21.97,22.09,21.97,22.07,18000.0,18.3357,18.4359,18.3357,18.4192,18000.0
2006-05-03 10:00:00,22.05,22.05,21.96,21.96,5400.0,18.4025,18.4025,18.3274,18.3274,5400.0
2006-05-03 10:05:00,21.94,21.94,21.8,21.8,61200.0,18.3107,18.3107,18.1939,18.1939,61200.0
2006-05-03 10:10:00,21.79,21.89,21.79,21.81,22800.0,18.1855,18.269,18.1855,18.2022,22800.0
2006-05-03 10:15:00,21.81,21.88,21.76,21.85,22000.0,18.2022,18.2606,18.1605,18.2356,22000.0
2006-05-03 10:20:00,21.84,21.84,21.77,21.81,13200.0,18.2272,18.2272,18.1688,18.2022,13200.0
2006-05-03 10:25:00,21.82,21.83,21.81,21.82,10200.0,18.2106,18.2189,18.2022,18.2106,10200.0
2006-05-03 10:30:00,21.82,21.84,21.82,21.82,11400.0,18.2106,18.2272,18.2106,18.2106,11400.0
2006-05-03 10:35:00,21.83,21.85,21.83,21.84,7800.0,18.2189,18.2356,18.2189,18.2272,7800.0
2006-05-03 10:40:00,21.84,21.84,21.83,21.83,5000.0,18.2272,18.2272,18.2189,18.2189,5000.0
2006-05-03 10:45:00,21.83,21.83,21.79,21.8,7200.0,18.2189,18.2189,18.1855,18.1939,7200.0
2006-05-03 10:50:00,21.81,21.81,21.78,21.8,5800.0,18.2022,18.2022,18.1772,18.1939,5800.0
2006-05-03 10:55:00,21.79,21.86,21.78,21.82,24000.0,18.1855,18.2439,18.1772,18.2106,24000.0
2006-05-03 11:00:00,21.82,21.85,21.79,21.85,27000.0,18.2106,18.2356,18.1855,18.2356,27000.0
2006-05-03 11:05:00,21.85,21.9,21.83,21.85,16600.0,18.2356,18.2773,18.2189,18.2356,16600.0
2006-05-03 11:10:00,21.84,21.84,21.79,21.83,5200.0,18.2272,18.2272,18.1855,18.2189,5200.0
2006-05-03 11:15:00,21.83,21.83,21.8,21.8,6400.0,18.2189,18.2189,18.1939,18.1939,6400.0
2006-05-03 11:20:00,21.81,21.83,21.81,21.83,9400.0,18.2022,18.2189,18.2022,18.2189,9400.0
2006-05-03 11:25:00,21.83,21.85,21.82,21.85,19200.0,18.2189,18.2356,18.2106,18.2356,19200.0
2006-05-03 11:30:00,21.85,21.92,21.85,21.89,16600.0,18.2356,18.294,18.2356,18.269,16600.0
2006-05-03 11:35:00,21.89,21.89,21.83,21.83,6400.0,18.269,18.269,18.2189,18.2189,6400.0
2006-05-03 11:40:00,21.88,21.88,21.83,21.84,6200.0,18.2606,18.2606,18.2189,18.2272,6200.0
2006-05-03 11:45:00,21.8,21.83,21.8,21.83,4200.0,18.1939,18.2189,18.1939,18.2189,4200.0
2006-05-03 11:50:00,21.83,21.83,21.81,21.82,5000.0,18.2189,18.2189,18.2022,18.2106,5000.0
2006-05-03 11:55:00,21.82,21.83,21.79,21.82,5000.0,18.2106,18.2189,18.1855,18.2106,5000.0
2006-05-03 12:00:00,21.82,21.84,21.81,21.81,3600.0,18.2106,18.2272,18.2022,18.2022,3600.0
2006-05-03 12:05:00,21.81,21.82,21.81,21.82,102800.0,18.2022,18.2106,18.2022,18.2106,102800.0
2006-05-03 12:10:00,21.82,21.88,21.82,21.88,12000.0,18.2106,18.2606,18.2106,18.2606,12000.0
2006-05-03 12:15:00,21.88,21.91,21.88,21.91,17600.0,18.2606,18.2857,18.2606,18.2857,17600.0
2006-05-03 12:20:00,21.91,21.92,21.88,21.89,10200.0,18.2857,18.294,18.2606,18.269,10200.0
2006-05-03 12:25:00,21.89,21.89,21.88,21.88,3000.0,18.269,18.269,18.2606,18.2606,3000.0
2006-05-03 12:30:00,21.88,21.88,21.88,21.88,800.0,18.2606,18.2606,18.2606,18.2606,800.0
2006-05-03 12:35:00,21.88,21.88,21.81,21.82,4400.0,18.2606,18.2606,18.2022,18.2106,4400.0
2006-05-03 12:40:00,21.82,21.85,21.81,21.85,7200.0,18.2106,18.2356,18.2022,18.2356,7200.0
2006-05-03 12:45:00,21.88,21.89,21.86,21.88,3400.0,18.2606,18.269,18.2439,18.2606,3400.0
2006-05-03 12:50:00,21.88,21.88,21.86,21.86,3000.0,18.2606,18.2606,18.2439,18.2439,3000.0
2006-05-03 12:55:00,21.88,21.88,21.87,21.87,3400.0,18.2606,18.2606,18.2523,18.2523,3400.0
2006-05-03 13:00:00,21.88,21.88,21.86,21.87,4800.0,18.2606,18.2606,18.2439,18.2523,4800.0
2006-05-03 13:05:00,21.86,21.87,21.83,21.83,5000.0,18.2439,18.2523,18.2189,18.2189,5000.0
2006-05-03 13:10:00,21.84,21.84,21.84,21.84,6400.0,18.2272,18.2272,18.2272,18.2272,6400.0
2006-05-03 13:15:00,21.83,21.85,21.8,21.84,9600.0,18.2189,18.2356,18.1939,18.2272,9600.0
2006-05-03 13:20:00,21.84,21.84,21.83,21.84,3400.0,18.2272,18.2272,18.2189,18.2272,3400.0
2006-05-03 13:25:00,21.83,21.84,21.83,21.84,6200.0,18.2189,18.2272,18.2189,18.2272,6200.0
2006-05-03 13:30:00,21.84,21.84,21.82,21.83,4000.0,18.2272,18.2272,18.2106,18.2189,4000.0
2006-05-03 13:35:00,21.83,21.84,21.83,21.84,6200.0,18.2189,18.2272,18.2189,18.2272,6200.0
2006-05-03 13:40:00,21.84,21.84,21.81,21.81,12200.0,18.2272,18.2272,18.2022,18.2022,12200.0
2006-05-03 13:45:00,21.81,21.84,21.81,21.83,5000.0,18.2022,18.2272,18.2022,18.2189,5000.0
2006-05-03 13:50:00,21.83,21.83,21.8,21.8,14000.0,18.2189,18.2189,18.1939,18.1939,14000.0
2006-05-03 13:55:00,21.8,21.8,21.8,21.8,2600.0,18.1939,18.1939,18.1939,18.1939,2600.0
2006-05-03 14:00:00,21.8,21.85,21.8,21.81,22200.0,18.1939,18.2356,18.1939,18.2022,22200.0
2006-05-03 14:05:00,21.83,21.83,21.78,21.79,17400.0,18.2189,18.2189,18.1772,18.1855,17400.0
2006-05-03 14:10:00,21.79,21.8,21.79,21.8,4800.0,18.1855,18.1939,18.1855,18.1939,4800.0
2006-05-03 14:15:00,21.8,21.8,21.8,21.8,2000.0,18.1939,18.1939,18.1939,18.1939,2000.0
2006-05-03 14:20:00,21.78,21.79,21.78,21.79,1800.0,18.1772,18.1855,18.1772,18.1855,1800.0
2006-05-03 14:25:00,21.8,21.81,21.8,21.81,5000.0,18.1939,18.2022,18.1939,18.2022,5000.0
2006-05-03 14:30:00,21.81,21.82,21.8,21.82,5600.0,18.2022,18.2106,18.1939,18.2106,5600.0
2006-05-03 14:35:00,21.82,21.82,21.79,21.8,3400.0,18.2106,18.2106,18.1855,18.1939,3400.0
2006-05-03 14:40:00,21.8,21.8,21.8,21.8,4800.0,18.1939,18.1939,18.1939,18.1939,4800.0
2006-05-03 14:45:00,21.8,21.8,21.78,21.79,3600.0,18.1939,18.1939,18.1772,18.1855,3600.0
2006-05-03 14:50:00,21.8,21.81,21.79,21.79,8200.0,18.1939,18.2022,18.1855,18.1855,8200.0
2006-05-03 14:55:00,21.8,21.8,21.78,21.8,7400.0,18.1939,18.1939,18.1772,18.1939,7400.0
2006-05-03 15:00:00,21.8,21.81,21.8,21.81,9600.0,18.1939,18.2022,18.1939,18.2022,9600.0
2006-05-03 15:05:00,21.81,21.83,21.81,21.82,8000.0,18.2022,18.2189,18.2022,18.2106,8000.0
2006-05-03 15:10:00,21.82,21.83,21.81,21.81,11000.0,18.2106,18.2189,18.2022,18.2022,11000.0
2006-05-03 15:15:00,21.82,21.89,21.81,21.89,8800.0,18.2106,18.269,18.2022,18.269,8800.0
2006-05-03 15:20:00,21.89,21.89,21.84,21.84,44200.0,18.269,18.269,18.2272,18.2272,44200.0
2006-05-03 15:25:00,21.85,21.91,21.82,21.82,26600.0,18.2356,18.2857,18.2106,18.2106,26600.0
2006-05-03 15:30:00,21.83,21.86,21.83,21.85,21600.0,18.2189,18.2439,18.2189,18.2356,21600.0
2006-05-03 15:35:00,21.84,21.84,21.82,21.82,10600.0,18.2272,18.2272,18.2106,18.2106,10600.0
2006-05-03 15:40:00,21.8,21.83,21.79,21.83,17400.0,18.1939,18.2189,18.1855,18.2189,17400.0
2006-05-03 15:45:00,21.83,21.88,21.78,21.85,29800.0,18.2189,18.2606,18.1772,18.2356,29800.0
2006-05-03 15:50:00,21.86,21.86,21.81,21.81,10800.0,18.2439,18.2439,18.2022,18.2022,10800.0
2006-05-03 15:55:00,21.81,21.86,21.81,21.82,22000.0,18.2022,18.2439,18.2022,18.2106,22000.0
2006-05-04 09:30:00,21.77,21.8,21.77,21.8,5800.0,18.1688,18.1939,18.1688,18.1939,5800.0
2006-05-04 09:35:00,21.8,21.8,21.75,21.8,11800.0,18.1939,18.1939,18.1521,18.1939,11800.0
2006-05-04 09:40:00,21.78,21.84,21.75,21.75,12400.0,18.1772,18.2272,18.1521,18.1521,12400.0
2006-05-04 09:45:00,21.75,21.75,21.74,21.74,5200.0,18.1521,18.1521,18.1438,18.1438,5200.0
2006-05-04 09:50:00,21.75,21.82,21.74,21.82,8600.0,18.1521,18.2106,18.1438,18.2106,8600.0
2006-05-04 09:55:00,21.81,21.81,21.77,21.77,9400.0,18.2022,18.2022,18.1688,18.1688,9400.0
2006-05-04 10:00:00,21.77,21.82,21.77,21.81,12600.0,18.1688,18.2106,18.1688,18.2022,12600.0
2006-05-04 10:05:00,21.82,21.82,21.74,21.74,4400.0,18.2106,18.2106,18.1438,18.1438,4400.0
2006-05-04 10:10:00,21.76,21.78,21.75,21.75,3000.0,18.1605,18.1772,18.1521,18.1521,3000.0
2006-05-04 10:15:00,21.76,21.77,21.76,21.77,2600.0,18.1605,18.1688,18.1605,18.1688,2600.0
2006-05-04 10:20:00,21.77,21.77,21.76,21.76,1400.0,18.1688,18.1688,18.1605,18.1605,1400.0
2006-05-04 10:25:00,21.75,21.75,21.75,21.75,40000.0,18.1521,18.1521,18.1521,18.1521,40000.0
2006-05-04 10:30:00,21.75,21.78,21.74,21.75,17800.0,18.1521,18.1772,18.1438,18.1521,17800.0
2006-05-04 10:35:00,21.75,21.76,21.74,21.76,1400.0,18.1521,18.1605,18.1438,18.1605,1400.0
2006-05-04 10:40:00,21.76,21.77,21.75,21.76,1800.0,18.1605,18.1688,18.1521,18.1605,1800.0
2006-05-04 10:45:00,21.76,21.76,21.75,21.75,3800.0,18.1605,18.1605,18.1521,18.1521,3800.0
2006-05-04 10:50:00,21.75,21.75,21.75,21.75,3200.0,18.1521,18.1521,18.1521,18.1521,3200.0
2006-05-04 10:55:00,21.75,21.77,21.75,21.77,7000.0,18.1521,18.1688,18.1521,18.1688,7000.0
2006-05-04 11:00:00,21.77,21.79,21.77,21.79,6400.0,18.1688,18.1855,18.1688,18.1855,6400.0
2006-05-04 11:05:00,21.79,21.79,21.79,21.79,0.0,18.1855,18.1855,18.1855,18.1855,0.0
2006-05-04 11:10:00,21.79,21.79,21.79,21.79,7000.0,18.1855,18.1855,18.1855,18.1855,7000.0
2006-05-04 11:15:00,21.79,21.91,21.79,21.91,29000.0,18.1855,18.2857,18.1855,18.2857,29000.0
2006-05-04 11:20:00,21.91,21.91,21.91,21.91,600.0,18.2857,18.2857,18.2857,18.2857,600.0
2006-05-04 11:25:00,21.91,21.91,21.82,21.83,11400.0,18.2857,18.2857,18.2106,18.2189,11400.0
2006-05-04 11:30:00,21.83,21.83,21.76,21.82,16200.0,18.2189,18.2189,18.1605,18.2106,16200.0
2006-05-04 11:35:00,21.82,21.82,21.77,21.77,3400.0,18.2106,18.2106,18.1688,18.1688,3400.0
2006-05-04 11:40:00,21.75,21.77,21.75,21.77,2800.0,18.1521,18.1688,18.1521,18.1688,2800.0
2006-05-04 11:45:00,21.77,21.77,21.77,21.77,1200.0,18.1688,18.1688,18.1688,18.1688,1200.0
2006-05-04 11:50:00,21.76,21.76,21.76,21.76,200.0,18.1605,18.1605,18.1605,18.1605,200.0
2006-05-04 11:55:00,21.76,21.76,21.74,21.75,1600.0,18.1605,18.1605,18.1438,18.1521,1600.0
2006-05-04 12:00:00,21.74,21.75,21.73,21.75,9600.0,18.1438,18.1521,18.1354,18.1521,9600.0
2006-05-04 12:05:00,21.73,21.73,21.66,21.66,6200.0,18.1354,18.1354,18.077,18.077,6200.0
2006-05-04 12:10:00,21.65,21.66,21.64,21.65,6000.0,18.0687,18.077,18.0603,18.0687,6000.0
2006-05-04 12:15:00,21.65,21.65,21.63,21.64,9800.0,18.0687,18.0687,18.052,18.0603,9800.0
2006-05-04 12:20:00,21.64,21.65,21.63,21.65,7800.0,18.0603,18.0687,18.052,18.0687,7800.0
2006-05-04 12:25:00,21.65,21.65,21.65,21.65,800.0,18.0687,18.0687,18.0687,18.0687,800.0
2006-05-04 12:30:00,21.64,21.65,21.63,21.63,7800.0,18.0603,18.0687,18.052,18.052,7800.0
2006-05-04 12:35:00,21.63,21.64,21.63,21.64,3800.0,18.052,18.0603,18.052,18.0603,3800.0
2006-05-04 12:40:00,21.63,21.64,21.63,21.64,2200.0,18.052,18.0603,18.052,18.0603,2200.0
2006-05-04 12:45:00,21.64,21.64,21.64,21.64,2400.0,18.0603,18.0603,18.0603,18.0603,2400.0
2006-05-04 12:50:00,21.64,21.64,21.64,21.64,600.0,18.0603,18.0603,18.0603,18.0603,600.0
2006-05-04 12:55:00,21.64,21.64,21.64,21.64,0.0,18.0603,18.0603,18.0603,18.0603,0.0
2006-05-04 13:00:00,21.64,21.66,21.64,21.66,10400.0,18.0603,18.077,18.0603,18.077,10400.0
2006-05-04 13:05:00,21.66,21.7,21.66,21.7,5200.0,18.077,18.1104,18.077,18.1104,5200.0
2006-05-04 13:10:00,21.7,21.75,21.7,21.75,7800.0,18.1104,18.1521,18.1104,18.1521,7800.0
2006-05-04 13:15:00,21.76,21.76,21.75,21.76,11600.0,18.1605,18.1605,18.1521,18.1605,11600.0
2006-05-04 13:20:00,21.75,21.75,21.75,21.75,1800.0,18.1521,18.1521,18.1521,18.1521,1800.0
2006-05-04 13:25:00,21.74,21.75,21.71,21.73,4000.0,18.1438,18.1521,18.1187,18.1354,4000.0
2006-05-04 13:30:00,21.73,21.73,21.73,21.73,0.0,18.1354,18.1354,18.1354,18.1354,0.0
2006-05-04 13:35:00,21.74,21.74,21.74,21.74,2000.0,18.1438,18.1438,18.1438,18.1438,2000.0
2006-05-04 13:40:00,21.74,21.74,21.7,21.71,3000.0,18.1438,18.1438,18.1104,18.1187,3000.0
2006-05-04 13:45:00,21.71,21.75,21.71,21.75,4800.0,18.1187,18.1521,18.1187,18.1521,4800.0
2006-05-04 13:50:00,21.74,21.74,21.74,21.74,3200.0,18.1438,18.1438,18.1438,18.1438,3200.0
2006-05-04 13:55:00,21.74,21.74,21.72,21.72,1400.0,18.1438,18.1438,18.1271,18.1271,1400.0
2006-05-04 14:00:00,21.72,21.72,21.7,21.7,2000.0,18.1271,18.1271,18.1104,18.1104,2000.0
2006-05-04 14:05:00,21.69,21.69,21.68,21.68,800.0,18.1021,18.1021,18.0937,18.0937,800.0
2006-05-04 14:10:00,21.69,21.71,21.69,21.71,6400.0,18.1021,18.1187,18.1021,18.1187,6400.0
2006-05-04 14:15:00,21.71,21.77,21.71,21.75,9200.0,18.1187,18.1688,18.1187,18.1521,9200.0
2006-05-04 14:20:00,21.75,21.78,21.75,21.78,7000.0,18.1521,18.1772,18.1521,18.1772,7000.0
2006-05-04 14:25:00,21.77,21.78,21.75,21.75,2000.0,18.1688,18.1772,18.1521,18.1521,2000.0
2006-05-04 14:30:00,21.75,21.75,21.71,21.71,3600.0,18.1521,18.1521,18.1187,18.1187,3600.0
2006-05-04 14:35:00,21.71,21.74,21.71,21.72,7600.0,18.1187,18.1438,18.1187,18.1271,7600.0
2006-05-04 14:40:00,21.72,21.72,21.72,21.72,1400.0,18.1271,18.1271,18.1271,18.1271,1400.0
2006-05-04 14:45:00,21.72,21.76,21.72,21.74,10200.0,18.1271,18.1605,18.1271,18.1438,10200.0
2006-05-04 14:50:00,21.74,21.74,21.68,21.68,7800.0,18.1438,18.1438,18.0937,18.0937,7800.0
2006-05-04 14:55:00,21.69,21.7,21.69,21.7,1600.0,18.1021,18.1104,18.1021,18.1104,1600.0
2006-05-04 15:00:00,21.7,21.72,21.7,21.71,8800.0,18.1104,18.1271,18.1104,18.1187,8800.0
2006-05-04 15:05:00,21.72,21.72,21.72,21.72,5200.0,18.1271,18.1271,18.1271,18.1271,5200.0
2006-05-04 15:10:00,21.72,21.74,21.72,21.73,4000.0,18.1271,18.1438,18.1271,18.1354,4000.0
2006-05-04 15:15:00,21.74,21.74,21.74,21.74,5000.0,18.1438,18.1438,18.1438,18.1438,5000.0
2006-05-04 15:20:00,21.74,21.74,21.73,21.73,4800.0,18.1438,18.1438,18.1354,18.1354,4800.0
2006-05-04 15:25:00,21.73,21.74,21.73,21.73,13200.0,18.1354,18.1438,18.1354,18.1354,13200.0
2006-05-04 15:30:00,21.73,21.73,21.71,21.72,10400.0,18.1354,18.1354,18.1187,18.1271,10400.0
2006-05-04 15:35:00,21.72,21.73,21.71,21.72,9000.0,18.1271,18.1354,18.1187,18.1271,9000.0
2006-05-04 15:40:00,21.72,21.72,21.7,21.7,13800.0,18.1271,18.1271,18.1104,18.1104,13800.0
2006-05-04 15:45:00,21.7,21.73,21.69,21.72,50400.0,18.1104,18.1354,18.1021,18.1271,50400.0
2006-05-04 15:50:00,21.73,21.73,21.65,21.66,22600.0,18.1354,18.1354,18.0687,18.077,22600.0
2006-05-04 15:55:00,21.66,21.7,21.66,21.69,18400.0,18.077,18.1104,18.077,18.1021,18400.0
2006-05-05 09:30:00,22.78,22.78,22.75,22.78,600.0,19.0117,19.0117,18.9867,19.0117,600.0
2006-05-05 09:35:00,22.78,22.78,22.78,22.78,0.0,19.0117,19.0117,19.0117,19.0117,0.0
2006-05-05 09:40:00,23.25,23.4,23.25,23.33,161400.0,19.404,19.5292,19.404,19.4708,161400.0
2006-05-05 09:45:00,23.35,23.45,23.0,23.45,104200.0,19.4875,19.5709,19.1954,19.5709,104200.0
2006-05-05 09:50:00,23.45,24.09,23.45,24.09,152800.0,19.5709,20.105,19.5709,20.105,152800.0
2006-05-05 09:55:00,24.1,24.24,23.85,24.2,104000.0,20.1134,20.2302,19.9048,20.1969,104000.0
2006-05-05 10:00:00,24.2,24.23,23.8,23.9,109400.0,20.1969,20.2219,19.863,19.9465,109400.0
2006-05-05 10:05:00,23.9,23.9,23.65,23.71,191200.0,19.9465,19.9465,19.7378,19.7879,191200.0
2006-05-05 10:10:00,23.71,23.85,23.7,23.79,106800.0,19.7879,19.9048,19.7796,19.8547,106800.0
2006-05-05 10:15:00,23.8,24.05,23.79,23.97,71800.0,19.863,20.0717,19.8547,20.0049,71800.0
2006-05-05 10:20:00,23.97,24.0,23.89,23.95,39600.0,20.0049,20.0299,19.9381,19.9882,39600.0
2006-05-05 10:25:00,23.94,23.95,23.65,23.7,60200.0,19.9799,19.9882,19.7378,19.7796,60200.0
2006-05-05 10:30:00,23.7,23.77,23.68,23.77,57800.0,19.7796,19.838,19.7629,19.838,57800.0
2006-05-05 10:35:00,23.75,23.81,23.74,23.8,58200.0,19.8213,19.8714,19.8129,19.863,58200.0
2006-05-05 10:40:00,23.8,23.8,23.69,23.71,35200.0,19.863,19.863,19.7712,19.7879,35200.0
2006-05-05 10:45:00,23.71,23.74,23.67,23.71,26400.0,19.7879,19.8129,19.7545,19.7879,26400.0
2006-05-05 10:50:00,23.71,23.74,23.69,23.7,21800.0,19.7879,19.8129,19.7712,19.7796,21800.0
2006-05-05 10:55:00,23.71,23.75,23.71,23.75,9400.0,19.7879,19.8213,19.7879,19.8213,9400.0
2006-05-05 11:00:00,23.75,23.75,23.71,23.74,11200.0,19.8213,19.8213,19.7879,19.8129,11200.0
2006-05-05 11:05:00,23.74,23.75,23.74,23.75,32600.0,19.8129,19.8213,19.8129,19.8213,32600.0
2006-05-05 11:10:00,23.75,23.75,23.69,23.7,24800.0,19.8213,19.8213,19.7712,19.7796,24800.0
2006-05-05 11:15:00,23.72,23.72,23.57,23.57,26800.0,19.7963,19.7963,19.6711,19.6711,26800.0
2006-05-05 11:20:00,23.57,23.6,23.52,23.6,47200.0,19.6711,19.6961,19.6293,19.6961,47200.0
2006-05-05 11:25:00,23.63,23.75,23.63,23.75,23000.0,19.7211,19.8213,19.7211,19.8213,23000.0
2006-05-05 11:30:00,23.75,23.85,23.75,23.78,39600.0,19.8213,19.9048,19.8213,19.8463,39600.0
2006-05-05 11:35:00,23.78,23.78,23.71,23.77,15600.0,19.8463,19.8463,19.7879,19.838,15600.0
2006-05-05 11:40:00,23.77,23.78,23.75,23.77,363800.0,19.838,19.8463,19.8213,19.838,363800.0
2006-05-05 11:45:00,23.77,23.77,23.73,23.73,28400.0,19.838,19.838,19.8046,19.8046,28400.0
2006-05-05 11:50:00,23.74,23.75,23.7,23.73,17600.0,19.8129,19.8213,19.7796,19.8046,17600.0
2006-05-05 11:55:00,23.73,23.86,23.73,23.81,125600.0,19.8046,19.9131,19.8046,19.8714,125600.0
2006-05-05 12:00:00,23.84,23.93,23.84,23.86,22200.0,19.8964,19.9715,19.8964,19.9131,22200.0
2006-05-05 12:05:00,23.85,23.99,23.83,23.97,27600.0,19.9048,20.0216,19.8881,20.0049,27600.0
2006-05-05 12:10:00,23.96,24.0,23.72,23.96,15600.0,19.9966,20.0299,19.7963,19.9966,15600.0
2006-05-05 12:15:00,23.96,23.96,23.86,23.86,11000.0,19.9966,19.9966,19.9131,19.9131,11000.0
2006-05-05 12:20:00,23.87,23.9,23.84,23.9,21200.0,19.9214,19.9465,19.8964,19.9465,21200.0
2006-05-05 12:25:00,23.88,23.9,23.85,23.88,20800.0,19.9298,19.9465,19.9048,19.9298,20800.0
2006-05-05 12:30:00,23.88,23.88,23.86,23.88,13000.0,19.9298,19.9298,19.9131,19.9298,13000.0
2006-05-05 12:35:00,23.88,23.89,23.86,23.88,13400.0,19.9298,19.9381,19.9131,19.9298,13400.0
2006-05-05 12:40:00,23.86,23.89,23.85,23.88,12600.0,19.9131,19.9381,19.9048,19.9298,12600.0
2006-05-05 12:45:00,23.88,23.88,23.76,23.79,15000.0,19.9298,19.9298,19.8296,19.8547,15000.0
2006-05-05 12:50:00,23.75,23.83,23.75,23.83,17000.0,19.8213,19.8881,19.8213,19.8881,17000.0
2006-05-05 12:55:00,23.83,23.88,23.77,23.83,17200.0,19.8881,19.9298,19.838,19.8881,17200.0
2006-05-05 13:00:00,23.82,23.85,23.8,23.85,6400.0,19.8797,19.9048,19.863,19.9048,6400.0
2006-05-05 13:05:00,23.81,23.83,23.75,23.75,17400.0,19.8714,19.8881,19.8213,19.8213,17400.0
2006-05-05 13:10:00,23.75,23.8,23.74,23.8,46600.0,19.8213,19.863,19.8129,19.863,46600.0
2006-05-05 13:15:00,23.8,23.95,23.8,23.95,13000.0,19.863,19.9882,19.863,19.9882,13000.0
2006-05-05 13:20:00,23.93,23.93,23.86,23.9,10400.0,19.9715,19.9715,19.9131,19.9465,10400.0
2006-05-05 13:25:00,23.96,23.96,23.92,23.93,7400.0,19.9966,19.9966,19.9632,19.9715,7400.0
2006-05-05 13:30:00,23.93,23.96,23.93,23.93,12000.0,19.9715,19.9966,19.9715,19.9715,12000.0
2006-05-05 13:35:00,23.93,23.93,23.86,23.93,16800.0,19.9715,19.9715,19.9131,19.9715,16800.0
2006-05-05 13:40:00,23.93,23.93,23.9,23.93,7800.0,19.9715,19.9715,19.9465,19.9715,7800.0
2006-05-05 13:45:00,23.93,23.94,23.92,23.94,15000.0,19.9715,19.9799,19.9632,19.9799,15000.0
2006-05-05 13:50:00,23.93,23.94,23.89,23.9,11800.0,19.9715,19.9799,19.9381,19.9465,11800.0
2006-05-05 13:55:00,23.89,23.91,23.89,23.91,13200.0,19.9381,19.9548,19.9381,19.9548,13200.0
2006-05-05 14:00:00,23.89,23.9,23.86,23.86,12000.0,19.9381,19.9465,19.9131,19.9131,12000.0
2006-05-05 14:05:00,23.86,23.9,23.86,23.89,11400.0,19.9131,19.9465,19.9131,19.9381,11400.0
2006-05-05 14:10:00,23.89,23.94,23.89,23.93,57200.0,19.9381,19.9799,19.9381,19.9715,57200.0
2006-05-05 14:15:00,23.93,23.93,23.88,23.9,11800.0,19.9715,19.9715,19.9298,19.9465,11800.0
2006-05-05 14:20:00,23.89,23.96,23.89,23.96,16800.0,19.9381,19.9966,19.9381,19.9966,16800.0
2006-05-05 14:25:00,23.95,23.97,23.91,23.97,21600.0,19.9882,20.0049,19.9548,20.0049,21600.0
2006-05-05 14:30:00,23.97,24.06,23.96,24.06,73400.0,20.0049,20.08,19.9966,20.08,73400.0
2006-05-05 14:35:00,24.06,24.15,23.98,24.09,45000.0,20.08,20.1551,20.0132,20.105,45000.0
2006-05-05 14:40:00,24.07,24.14,24.02,24.09,27800.0,20.0884,20.1468,20.0466,20.105,27800.0
2006-05-05 14:45:00,24.09,24.29,24.05,24.26,44200.0,20.105,20.272,20.0717,20.2469,44200.0
2006-05-05 14:50:00,24.24,24.26,24.15,24.24,21800.0,20.2302,20.2469,20.1551,20.2302,21800.0
2006-05-05 14:55:00,24.23,24.29,24.12,24.12,56800.0,20.2219,20.272,20.1301,20.1301,56800.0
2006-05-05 15:00:00,24.1,24.12,23.96,24.03,45200.0,20.1134,20.1301,19.9966,20.055,45200.0
2006-05-05 15:05:00,24.05,24.18,24.03,24.15,36200.0,20.0717,20.1802,20.055,20.1551,36200.0
2006-05-05 15:10:00,24.14,24.14,24.0,24.0,38400.0,20.1468,20.1468,20.0299,20.0299,38400.0
2006-05-05 15:15:00,24.03,24.1,24.01,24.08,23200.0,20.055,20.1134,20.0383,20.0967,23200.0
2006-05-05 15:20:00,24.07,24.09,24.03,24.03,8000.0,20.0884,20.105,20.055,20.055,8000.0
2006-05-05 15:25:00,24.03,24.08,24.02,24.07,14800.0,20.055,20.0967,20.0466,20.0884,14800.0
2006-05-05 15:30:00,24.07,24.15,24.07,24.11,16800.0,20.0884,20.1551,20.0884,20.1217,16800.0
2006-05-05 15:35:00,24.1,24.17,24.09,24.16,26200.0,20.1134,20.1718,20.105,20.1635,26200.0
2006-05-05 15:40:00,24.16,24.16,24.05,24.08,34000.0,20.1635,20.1635,20.0717,20.0967,34000.0
2006-05-05 15:45:00,24.08,24.15,24.08,24.12,33400.0,20.0967,20.1551,20.0967,20.1301,33400.0
2006-05-05 15:50:00,24.12,24.18,24.12,24.17,40400.0,20.1301,20.1802,20.1301,20.1718,40400.0
2006-05-05 15:55:00,24.16,24.25,24.15,24.19,82200.0,20.1635,20.2386,20.1551,20.1885,82200.0
2006-05-08 09:30:00,23.88,23.88,23.88,23.88,41600.0,19.9298,19.9298,19.9298,19.9298,41600.0
2006-05-08 09:35:00,23.83,23.84,23.75,23.82,50600.0,19.8881,19.8964,19.8213,19.8797,50600.0
2006-05-08 09:40:00,23.83,23.95,23.83,23.88,41000.0,19.8881,19.9882,19.8881,19.9298,41000.0
2006-05-08 09:45:00,23.88,23.9,23.8,23.88,49600.0,19.9298,19.9465,19.863,19.9298,49600.0
2006-05-08 09:50:00,23.89,23.89,23.78,23.89,24800.0,19.9381,19.9381,19.8463,19.9381,24800.0
2006-05-08 09:55:00,23.92,23.95,23.77,23.77,23200.0,19.9632,19.9882,19.838,19.838,23200.0
2006-05-08 10:00:00,23.73,23.75,23.68,23.75,31600.0,19.8046,19.8213,19.7629,19.8213,31600.0
2006-05-08 10:05:00,23.7,23.8,23.7,23.8,25000.0,19.7796,19.863,19.7796,19.863,25000.0
2006-05-08 10:10:00,23.84,23.85,23.75,23.84,43200.0,19.8964,19.9048,19.8213,19.8964,43200.0
2006-05-08 10:15:00,23.78,23.84,23.75,23.76,28600.0,19.8463,19.8964,19.8213,19.8296,28600.0
2006-05-08 10:20:00,23.75,23.8,23.75,23.77,26800.0,19.8213,19.863,19.8213,19.838,26800.0
2006-05-08 10:25:00,23.75,23.81,23.75,23.8,18400.0,19.8213,19.8714,19.8213,19.863,18400.0
2006-05-08 10:30:00,23.8,23.86,23.78,23.78,16000.0,19.863,19.9131,19.8463,19.8463,16000.0
2006-05-08 10:35:00,23.8,23.84,23.79,23.83,17400.0,19.863,19.8964,19.8547,19.8881,17400.0
2006-05-08 10:40:00,23.83,23.87,23.74,23.76,33800.0,19.8881,19.9214,19.8129,19.8296,33800.0
2006-05-08 10:45:00,23.76,23.79,23.74,23.75,18600.0,19.8296,19.8547,19.8129,19.8213,18600.0
2006-05-08 10:50:00,23.75,23.86,23.75,23.86,18600.0,19.8213,19.9131,19.8213,19.9131,18600.0
2006-05-08 10:55:00,23.86,23.95,23.86,23.89,14800.0,19.9131,19.9882,19.9131,19.9381,14800.0
2006-05-08 11:00:00,23.9,24.0,23.9,23.99,40600.0,19.9465,20.0299,19.9465,20.0216,40600.0
2006-05-08 11:05:00,23.99,23.99,23.92,23.92,25200.0,20.0216,20.0216,19.9632,19.9632,25200.0
2006-05-08 11:10:00,23.92,23.99,23.9,23.96,18600.0,19.9632,20.0216,19.9465,19.9966,18600.0
2006-05-08 11:15:00,23.96,24.0,23.96,23.97,12200.0,19.9966,20.0299,19.9966,20.0049,12200.0
2006-05-08 11:20:00,23.96,23.96,23.85,23.85,15000.0,19.9966,19.9966,19.9048,19.9048,15000.0
2006-05-08 11:25:00,23.85,23.88,23.85,23.86,6600.0,19.9048,19.9298,19.9048,19.9131,6600.0
2006-05-08 11:30:00,23.85,23.89,23.84,23.89,19400.0,19.9048,19.9381,19.8964,19.9381,19400.0
2006-05-08 11:35:00,23.9,23.91,23.88,23.91,10600.0,19.9465,19.9548,19.9298,19.9548,10600.0
2006-05-08 11:40:00,23.91,23.92,23.86,23.86,12800.0,19.9548,19.9632,19.9131,19.9131,12800.0
2006-05-08 11:45:00,23.86,23.92,23.85,23.91,12800.0,19.9131,19.9632,19.9048,19.9548,12800.0
2006-05-08 11:50:00,23.91,23.93,23.83,23.83,96800.0,19.9548,19.9715,19.8881,19.8881,96800.0
2006-05-08 11:55:00,23.83,23.83,23.77,23.77,11600.0,19.8881,19.8881,19.838,19.838,11600.0
2006-05-08 12:00:00,23.78,23.85,23.77,23.84,8200.0,19.8463,19.9048,19.838,19.8964,8200.0
2006-05-08 12:05:00,23.84,23.85,23.83,23.85,9400.0,19.8964,19.9048,19.8881,19.9048,9400.0
2006-05-08 12:10:00,23.83,23.84,23.82,23.82,8200.0,19.8881,19.8964,19.8797,19.8797,8200.0
2006-05-08 12:15:00,23.84,23.86,23.84,23.85,18800.0,19.8964,19.9131,19.8964,19.9048,18800.0
2006-05-08 12:20:00,23.86,23.86,23.82,23.85,15400.0,19.9131,19.9131,19.8797,19.9048,15400.0
2006-05-08 12:25:00,23.85,23.85,23.84,23.84,5400.0,19.9048,19.9048,19.8964,19.8964,5400.0
2006-05-08 12:30:00,23.84,23.85,23.83,23.85,6600.0,19.8964,19.9048,19.8881,19.9048,6600.0
2006-05-08 12:35:00,23.84,23.88,23.84,23.88,7200.0,19.8964,19.9298,19.8964,19.9298,7200.0
2006-05-08 12:40:00,23.89,23.91,23.89,23.91,7400.0,19.9381,19.9548,19.9381,19.9548,7400.0
2006-05-08 12:45:00,23.91,23.92,23.75,23.8,41400.0,19.9548,19.9632,19.8213,19.863,41400.0
2006-05-08 12:50:00,23.81,23.81,23.8,23.81,8800.0,19.8714,19.8714,19.863,19.8714,8800.0
2006-05-08 12:55:00,23.81,23.86,23.81,23.86,21800.0,19.8714,19.9131,19.8714,19.9131,21800.0
2006-05-08 13:00:00,23.86,23.86,23.82,23.82,12800.0,19.9131,19.9131,19.8797,19.8797,12800.0
2006-05-08 13:05:00,23.82,23.83,23.81,23.83,8600.0,19.8797,19.8881,19.8714,19.8881,8600.0
2006-05-08 13:10:00,23.83,23.83,23.82,23.82,3800.0,19.8881,19.8881,19.8797,19.8797,3800.0
2006-05-08 13:15:00,23.82,23.83,23.81,23.82,6600.0,19.8797,19.8881,19.8714,19.8797,6600.0
2006-05-08 13:20:00,23.82,23.85,23.82,23.83,16600.0,19.8797,19.9048,19.8797,19.8881,16600.0
2006-05-08 13:25:00,23.84,23.86,23.84,23.86,9600.0,19.8964,19.9131,19.8964,19.9131,9600.0
2006-05-08 13:30:00,23.86,23.86,23.86,23.86,13600.0,19.9131,19.9131,19.9131,19.9131,13600.0
2006-05-08 13:35:00,23.86,23.88,23.86,23.86,13400.0,19.9131,19.9298,19.9131,19.9131,13400.0
2006-05-08 13:40:00,23.86,23.87,23.86,23.86,9600.0,19.9131,19.9214,19.9131,19.9131,9600.0
2006-05-08 13:45:00,23.86,23.87,23.86,23.86,9400.0,19.9131,19.9214,19.9131,19.9131,9400.0
2006-05-08 13:50:00,23.86,23.86,23.83,23.85,15600.0,19.9131,19.9131,19.8881,19.9048,15600.0
2006-05-08 13:55:00,23.85,23.86,23.85,23.86,16000.0,19.9048,19.9131,19.9048,19.9131,16000.0
2006-05-08 14:00:00,23.86,23.86,23.85,23.85,42200.0,19.9131,19.9131,19.9048,19.9048,42200.0
2006-05-08 14:05:00,23.85,23.85,23.84,23.85,10800.0,19.9048,19.9048,19.8964,19.9048,10800.0
2006-05-08 14:10:00,23.85,23.85,23.83,23.84,9400.0,19.9048,19.9048,19.8881,19.8964,9400.0
2006-05-08 14:15:00,23.84,23.88,23.84,23.86,37600.0,19.8964,19.9298,19.8964,19.9131,37600.0
2006-05-08 14:20:00,23.86,23.88,23.86,23.88,12400.0,19.9131,19.9298,19.9131,19.9298,12400.0
2006-05-08 14:25:00,23.86,23.88,23.85,23.87,17200.0,19.9131,19.9298,19.9048,19.9214,17200.0
2006-05-08 14:30:00,23.86,23.86,23.86,23.86,16800.0,19.9131,19.9131,19.9131,19.9131,16800.0
2006-05-08 14:35:00,23.86,23.9,23.86,23.9,17400.0,19.9131,19.9465,19.9131,19.9465,17400.0
2006-05-08 14:40:00,23.9,23.9,23.82,23.82,13400.0,19.9465,19.9465,19.8797,19.8797,13400.0
2006-05-08 14:45:00,23.82,23.91,23.82,23.91,22800.0,19.8797,19.9548,19.8797,19.9548,22800.0
2006-05-08 14:50:00,23.91,23.95,23.91,23.94,17000.0,19.9548,19.9882,19.9548,19.9799,17000.0
2006-05-08 14:55:00,23.94,23.94,23.88,23.88,14400.0,19.9799,19.9799,19.9298,19.9298,14400.0
2006-05-08 15:00:00,23.88,23.94,23.87,23.93,57200.0,19.9298,19.9799,19.9214,19.9715,57200.0
2006-05-08 15:05:00,23.94,23.95,23.85,23.89,107400.0,19.9799,19.9882,19.9048,19.9381,107400.0
2006-05-08 15:10:00,23.89,23.91,23.87,23.89,21200.0,19.9381,19.9548,19.9214,19.9381,21200.0
2006-05-08 15:15:00,23.89,23.97,23.89,23.96,27600.0,19.9381,20.0049,19.9381,19.9966,27600.0
2006-05-08 15:20:00,23.95,23.96,23.89,23.89,28600.0,19.9882,19.9966,19.9381,19.9381,28600.0
2006-05-08 15:25:00,23.88,23.91,23.88,23.9,23800.0,19.9298,19.9548,19.9298,19.9465,23800.0
2006-05-08 15:30:00,23.91,23.91,23.86,23.86,9800.0,19.9548,19.9548,19.9131,19.9131,9800.0
2006-05-08 15:35:00,23.86,23.89,23.86,23.89,15800.0,19.9131,19.9381,19.9131,19.9381,15800.0
2006-05-08 15:40:00,23.89,23.89,23.89,23.89,15000.0,19.9381,19.9381,19.9381,19.9381,15000.0
2006-05-08 15:45:00,23.89,23.91,23.89,23.89,56400.0,19.9381,19.9548,19.9381,19.9381,56400.0
2006-05-08 15:50:00,23.89,23.89,23.86,23.87,18000.0,19.9381,19.9381,19.9131,19.9214,18000.0
2006-05-08 15:55:00,23.86,23.87,23.83,23.83,52800.0,19.9131,19.9214,19.8881,19.8881,52800.0
2006-05-09 09:30:00,23.95,24.02,23.86,24.02,79200.0,19.9882,20.0466,19.9131,20.0466,79200.0
2006-05-09 09:35:00,24.03,24.17,24.02,24.1,19800.0,20.055,20.1718,20.0466,20.1134,19800.0
2006-05-09 09:40:00,24.1,24.11,24.08,24.1,6400.0,20.1134,20.1217,20.0967,20.1134,6400.0
2006-05-09 09:45:00,24.1,24.1,24.0,24.0,8200.0,20.1134,20.1134,20.0299,20.0299,8200.0
2006-05-09 09:50:00,23.94,24.01,23.94,24.01,58400.0,19.9799,20.0383,19.9799,20.0383,58400.0
2006-05-09 09:55:00,24.01,24.01,23.96,24.01,15600.0,20.0383,20.0383,19.9966,20.0383,15600.0
2006-05-09 10:00:00,23.97,24.04,23.96,23.98,13400.0,20.0049,20.0633,19.9966,20.0132,13400.0
2006-05-09 10:05:00,23.98,23.98,23.93,23.95,19000.0,20.0132,20.0132,19.9715,19.9882,19000.0
2006-05-09 10:10:00,23.95,24.0,23.95,23.96,17600.0,19.9882,20.0299,19.9882,19.9966,17600.0
2006-05-09 10:15:00,23.97,23.98,23.93,23.96,17400.0,20.0049,20.0132,19.9715,19.9966,17400.0
2006-05-09 10:20:00,23.96,23.96,23.88,23.92,24600.0,19.9966,19.9966,19.9298,19.9632,24600.0
2006-05-09 10:25:00,23.92,23.95,23.89,23.9,22000.0,19.9632,19.9882,19.9381,19.9465,22000.0
2006-05-09 10:30:00,23.89,23.89,23.85,23.86,23800.0,19.9381,19.9381,19.9048,19.9131,23800.0
2006-05-09 10:35:00,23.85,23.91,23.84,23.84,20600.0,19.9048,19.9548,19.8964,19.8964,20600.0
2006-05-09 10:40:00,23.84,23.86,23.84,23.84,15200.0,19.8964,19.9131,19.8964,19.8964,15200.0
2006-05-09 10:45:00,23.83,23.85,23.83,23.83,10400.0,19.8881,19.9048,19.8881,19.8881,10400.0
2006-05-09 10:50:00,23.83,23.88,23.83,23.88,8400.0,19.8881,19.9298,19.8881,19.9298,8400.0
2006-05-09 10:55:00,23.84,23.86,23.83,23.86,5200.0,19.8964,19.9131,19.8881,19.9131,5200.0
2006-05-09 11:00:00,23.86,23.93,23.86,23.92,19400.0,19.9131,19.9715,19.9131,19.9632,19400.0
2006-05-09 11:05:00,23.92,24.0,23.92,23.95,9000.0,19.9632,20.0299,19.9632,19.9882,9000.0
2006-05-09 11:10:00,23.93,23.99,23.93,23.95,6800.0,19.9715,20.0216,19.9715,19.9882,6800.0
2006-05-09 11:15:00,23.95,24.0,23.95,24.0,7200.0,19.9882,20.0299,19.9882,20.0299,7200.0
2006-05-09 11:20:00,24.0,24.07,23.99,24.05,3600.0,20.0299,20.0884,20.0216,20.0717,3600.0
2006-05-09 11:25:00,24.05,24.11,24.05,24.08,7200.0,20.0717,20.1217,20.0717,20.0967,7200.0
2006-05-09 11:30:00,24.08,24.08,24.06,24.08,9800.0,20.0967,20.0967,20.08,20.0967,9800.0
2006-05-09 11:35:00,24.06,24.08,24.05,24.05,9000.0,20.08,20.0967,20.0717,20.0717,9000.0
2006-05-09 11:40:00,24.05,24.09,24.05,24.08,16600.0,20.0717,20.105,20.0717,20.0967,16600.0
2006-05-09 11:45:00,24.08,24.11,24.08,24.1,4600.0,20.0967,20.1217,20.0967,20.1134,4600.0
2006-05-09 11:50:00,24.1,24.11,24.09,24.1,3600.0,20.1134,20.1217,20.105,20.1134,3600.0
2006-05-09 11:55:00,24.1,24.11,24.09,24.11,5600.0,20.1134,20.1217,20.105,20.1217,5600.0
2006-05-09 12:00:00,24.11,24.21,24.11,24.21,15800.0,20.1217,20.2052,20.1217,20.2052,15800.0
2006-05-09 12:05:00,24.2,24.24,24.2,24.21,14200.0,20.1969,20.2302,20.1969,20.2052,14200.0
2006-05-09 12:10:00,24.21,24.23,24.2,24.23,11600.0,20.2052,20.2219,20.1969,20.2219,11600.0
2006-05-09 12:15:00,24.23,24.33,24.22,24.33,12200.0,20.2219,20.3053,20.2135,20.3053,12200.0
2006-05-09 12:20:00,24.36,24.36,24.33,24.36,5600.0,20.3304,20.3304,20.3053,20.3304,5600.0
2006-05-09 12:25:00,24.36,24.36,24.33,24.35,3800.0,20.3304,20.3304,20.3053,20.322,3800.0
2006-05-09 12:30:00,24.35,24.35,24.34,24.34,2800.0,20.322,20.322,20.3137,20.3137,2800.0
2006-05-09 12:35:00,24.34,24.35,24.34,24.35,6800.0,20.3137,20.322,20.3137,20.322,6800.0
2006-05-09 12:40:00,24.35,24.35,24.33,24.33,7000.0,20.322,20.322,20.3053,20.3053,7000.0
2006-05-09 12:45:00,24.33,24.33,24.25,24.28,7600.0,20.3053,20.3053,20.2386,20.2636,7600.0
2006-05-09 12:50:00,24.28,24.28,24.23,24.26,4400.0,20.2636,20.2636,20.2219,20.2469,4400.0
2006-05-09 12:55:00,24.26,24.26,24.23,24.24,4600.0,20.2469,20.2469,20.2219,20.2302,4600.0
2006-05-09 13:00:00,24.24,24.25,24.24,24.25,7600.0,20.2302,20.2386,20.2302,20.2386,7600.0
2006-05-09 13:05:00,24.24,24.24,24.21,24.22,5200.0,20.2302,20.2302,20.2052,20.2135,5200.0
2006-05-09 13:10:00,24.22,24.22,24.21,24.22,3200.0,20.2135,20.2135,20.2052,20.2135,3200.0
2006-05-09 13:15:00,24.22,24.22,24.16,24.21,20600.0,20.2135,20.2135,20.1635,20.2052,20600.0
2006-05-09 13:20:00,24.21,24.21,24.17,24.17,5200.0,20.2052,20.2052,20.1718,20.1718,5200.0
2006-05-09 13:25:00,24.18,24.21,24.17,24.2,5800.0,20.1802,20.2052,20.1718,20.1969,5800.0
2006-05-09 13:30:00,24.21,24.23,24.21,24.23,6400.0,20.2052,20.2219,20.2052,20.2219,6400.0
2006-05-09 13:35:00,24.23,24.23,24.2,24.2,5200.0,20.2219,20.2219,20.1969,20.1969,5200.0
2006-05-09 13:40:00,24.2,24.21,24.19,24.21,8400.0,20.1969,20.2052,20.1885,20.2052,8400.0
2006-05-09 13:45:00,24.21,24.22,24.2,24.22,10600.0,20.2052,20.2135,20.1969,20.2135,10600.0
2006-05-09 13:50:00,24.21,24.21,24.19,24.21,8200.0,20.2052,20.2052,20.1885,20.2052,8200.0
2006-05-09 13:55:00,24.2,24.2,24.17,24.18,12800.0,20.1969,20.1969,20.1718,20.1802,12800.0
2006-05-09 14:00:00,24.17,24.18,24.15,24.16,15400.0,20.1718,20.1802,20.1551,20.1635,15400.0
2006-05-09 14:05:00,24.18,24.18,24.17,24.17,9800.0,20.1802,20.1802,20.1718,20.1718,9800.0
2006-05-09 14:10:00,24.17,24.17,24.15,24.15,7000.0,20.1718,20.1718,20.1551,20.1551,7000.0
2006-05-09 14:15:00,24.15,24.18,24.15,24.18,13400.0,20.1551,20.1802,20.1551,20.1802,13400.0
2006-05-09 14:20:00,24.18,24.18,24.17,24.18,11000.0,20.1802,20.1802,20.1718,20.1802,11000.0
2006-05-09 14:25:00,24.18,24.22,24.16,24.18,11800.0,20.1802,20.2135,20.1635,20.1802,11800.0
2006-05-09 14:30:00,24.16,24.17,24.1,24.14,17600.0,20.1635,20.1718,20.1134,20.1468,17600.0
2006-05-09 14:35:00,24.14,24.14,24.1,24.11,13000.0,20.1468,20.1468,20.1134,20.1217,13000.0
2006-05-09 14:40:00,24.11,24.11,24.09,24.09,11200.0,20.1217,20.1217,20.105,20.105,11200.0
2006-05-09 14:45:00,24.09,24.09,24.07,24.07,12200.0,20.105,20.105,20.0884,20.0884,12200.0
2006-05-09 14:50:00,24.08,24.08,24.06,24.08,14600.0,20.0967,20.0967,20.08,20.0967,14600.0
2006-05-09 14:55:00,24.08,24.08,24.04,24.06,15200.0,20.0967,20.0967,20.0633,20.08,15200.0
2006-05-09 15:00:00,24.06,24.07,24.05,24.06,14600.0,20.08,20.0884,20.0717,20.08,14600.0
2006-05-09 15:05:00,24.07,24.07,24.06,24.06,20600.0,20.0884,20.0884,20.08,20.08,20600.0
2006-05-09 15:10:00,24.07,24.07,24.06,24.06,11200.0,20.0884,20.0884,20.08,20.08,11200.0
2006-05-09 15:15:00,24.06,24.06,24.05,24.05,15600.0,20.08,20.08,20.0717,20.0717,15600.0
2006-05-09 15:20:00,24.05,24.11,24.04,24.09,19800.0,20.0717,20.1217,20.0633,20.105,19800.0
2006-05-09 15:25:00,24.11,24.14,24.1,24.13,16400.0,20.1217,20.1468,20.1134,20.1384,16400.0
2006-05-09 15:30:00,24.13,24.18,24.11,24.18,16000.0,20.1384,20.1802,20.1217,20.1802,16000.0
2006-05-09 15:35:00,24.18,24.21,24.17,24.2,24200.0,20.1802,20.2052,20.1718,20.1969,24200.0
2006-05-09 15:40:00,24.2,24.23,24.16,24.21,17000.0,20.1969,20.2219,20.1635,20.2052,17000.0
2006-05-09 15:45:00,24.21,24.25,24.21,24.25,17400.0,20.2052,20.2386,20.2052,20.2386,17400.0
2006-05-09 15:50:00,24.25,24.25,24.18,24.21,20200.0,20.2386,20.2386,20.1802,20.2052,20200.0
2006-05-09 15:55:00,24.21,24.21,24.17,24.2,11000.0,20.2052,20.2052,20.1718,20.1969,11000.0
2006-05-10 09:30:00,24.29,24.34,24.29,24.34,9400.0,20.272,20.3137,20.272,20.3137,9400.0
2006-05-10 09:35:00,24.34,24.38,24.3,24.38,10600.0,20.3137,20.3471,20.2803,20.3471,10600.0
2006-05-10 09:40:00,24.35,24.42,24.31,24.35,16800.0,20.322,20.3805,20.2887,20.322,16800.0
2006-05-10 09:45:00,24.32,24.38,24.31,24.33,7600.0,20.297,20.3471,20.2887,20.3053,7600.0
2006-05-10 09:50:00,24.31,24.33,24.26,24.28,9200.0,20.2887,20.3053,20.2469,20.2636,9200.0
2006-05-10 09:55:00,24.28,24.28,24.24,24.24,5600.0,20.2636,20.2636,20.2302,20.2302,5600.0
2006-05-10 10:00:00,24.21,24.32,24.16,24.2,31800.0,20.2052,20.297,20.1635,20.1969,31800.0
2006-05-10 10:05:00,24.2,24.21,24.2,24.2,4800.0,20.1969,20.2052,20.1969,20.1969,4800.0
2006-05-10 10:10:00,24.2,24.2,24.13,24.16,16400.0,20.1969,20.1969,20.1384,20.1635,16400.0
2006-05-10 10:15:00,24.14,24.2,24.12,24.16,19400.0,20.1468,20.1969,20.1301,20.1635,19400.0
2006-05-10 10:20:00,24.18,24.18,24.1,24.1,15400.0,20.1802,20.1802,20.1134,20.1134,15400.0
2006-05-10 10:25:00,24.09,24.09,23.94,23.99,17800.0,20.105,20.105,19.9799,20.0216,17800.0
2006-05-10 10:30:00,23.98,24.04,23.98,24.0,8000.0,20.0132,20.0633,20.0132,20.0299,8000.0
2006-05-10 10:35:00,24.0,24.0,23.99,24.0,8600.0,20.0299,20.0299,20.0216,20.0299,8600.0
2006-05-10 10:40:00,24.0,24.0,23.98,23.99,7200.0,20.0299,20.0299,20.0132,20.0216,7200.0
2006-05-10 10:45:00,23.99,24.0,23.99,24.0,6400.0,20.0216,20.0299,20.0216,20.0299,6400.0
2006-05-10 10:50:00,24.0,24.01,23.98,23.98,11400.0,20.0299,20.0383,20.0132,20.0132,11400.0
2006-05-10 10:55:00,23.95,24.01,23.95,24.01,11200.0,19.9882,20.0383,19.9882,20.0383,11200.0
2006-05-10 11:00:00,24.01,24.01,24.01,24.01,1000.0,20.0383,20.0383,20.0383,20.0383,1000.0
2006-05-10 11:05:00,24.01,24.03,24.0,24.02,13000.0,20.0383,20.055,20.0299,20.0466,13000.0
2006-05-10 11:10:00,24.02,24.03,24.0,24.0,7600.0,20.0466,20.055,20.0299,20.0299,7600.0
2006-05-10 11:15:00,24.01,24.02,24.01,24.02,2200.0,20.0383,20.0466,20.0383,20.0466,2200.0
2006-05-10 11:20:00,24.0,24.0,23.97,23.97,17800.0,20.0299,20.0299,20.0049,20.0049,17800.0
2006-05-10 11:25:00,23.97,24.0,23.97,24.0,19200.0,20.0049,20.0299,20.0049,20.0299,19200.0
2006-05-10 11:30:00,24.0,24.02,24.0,24.02,9200.0,20.0299,20.0466,20.0299,20.0466,9200.0
2006-05-10 11:35:00,24.02,24.02,24.0,24.0,3600.0,20.0466,20.0466,20.0299,20.0299,3600.0
2006-05-10 11:40:00,24.0,24.0,23.99,24.0,2000.0,20.0299,20.0299,20.0216,20.0299,2000.0
2006-05-10 11:45:00,23.99,24.0,23.99,23.99,2000.0,20.0216,20.0299,20.0216,20.0216,2000.0
2006-05-10 11:50:00,23.99,23.99,23.98,23.98,1400.0,20.0216,20.0216,20.0132,20.0132,1400.0
2006-05-10 11:55:00,23.99,23.99,23.97,23.98,10800.0,20.0216,20.0216,20.0049,20.0132,10800.0
2006-05-10 12:00:00,23.98,23.99,23.97,23.99,4000.0,20.0132,20.0216,20.0049,20.0216,4000.0
2006-05-10 12:05:00,23.98,23.98,23.97,23.97,3200.0,20.0132,20.0132,20.0049,20.0049,3200.0
2006-05-10 12:10:00,23.98,23.98,23.98,23.98,3800.0,20.0132,20.0132,20.0132,20.0132,3800.0
2006-05-10 12:15:00,23.99,24.01,23.99,24.0,12200.0,20.0216,20.0383,20.0216,20.0299,12200.0
2006-05-10 12:20:00,24.0,24.01,24.0,24.0,3200.0,20.0299,20.0383,20.0299,20.0299,3200.0
2006-05-10 12:25:00,24.01,24.02,24.0,24.0,6600.0,20.0383,20.0466,20.0299,20.0299,6600.0
2006-05-10 12:30:00,24.0,24.03,24.0,24.0,15000.0,20.0299,20.055,20.0299,20.0299,15000.0
2006-05-10 12:35:00,24.02,24.04,24.0,24.04,3200.0,20.0466,20.0633,20.0299,20.0633,3200.0
2006-05-10 12:40:00,24.04,24.04,24.03,24.04,5400.0,20.0633,20.0633,20.055,20.0633,5400.0
2006-05-10 12:45:00,24.04,24.04,24.03,24.03,2200.0,20.0633,20.0633,20.055,20.055,2200.0
2006-05-10 12:50:00,24.03,24.04,24.02,24.03,4400.0,20.055,20.0633,20.0466,20.055,4400.0
2006-05-10 12:55:00,24.03,24.04,24.0,24.0,10000.0,20.055,20.0633,20.0299,20.0299,10000.0
2006-05-10 13:00:00,24.01,24.01,24.0,24.0,7200.0,20.0383,20.0383,20.0299,20.0299,7200.0
2006-05-10 13:05:00,23.99,24.0,23.99,24.0,2600.0,20.0216,20.0299,20.0216,20.0299,2600.0
2006-05-10 13:10:00,23.99,24.03,23.99,24.03,14000.0,20.0216,20.055,20.0216,20.055,14000.0
2006-05-10 13:15:00,24.03,24.03,24.03,24.03,2600.0,20.055,20.055,20.055,20.055,2600.0
2006-05-10 13:20:00,24.02,24.11,24.02,24.11,20200.0,20.0466,20.1217,20.0466,20.1217,20200.0
2006-05-10 13:25:00,24.1,24.1,24.06,24.09,4200.0,20.1134,20.1134,20.08,20.105,4200.0
2006-05-10 13:30:00,24.09,24.09,24.05,24.05,3400.0,20.105,20.105,20.0717,20.0717,3400.0
2006-05-10 13:35:00,24.05,24.05,24.02,24.02,6800.0,20.0717,20.0717,20.0466,20.0466,6800.0
2006-05-10 13:40:00,24.0,24.0,24.0,24.0,3000.0,20.0299,20.0299,20.0299,20.0299,3000.0
2006-05-10 13:45:00,24.0,24.0,23.98,23.98,3200.0,20.0299,20.0299,20.0132,20.0132,3200.0
2006-05-10 13:50:00,23.98,23.98,23.98,23.98,3400.0,20.0132,20.0132,20.0132,20.0132,3400.0
2006-05-10 13:55:00,23.96,23.98,23.95,23.98,13400.0,19.9966,20.0132,19.9882,20.0132,13400.0
2006-05-10 14:00:00,23.98,23.98,23.96,23.96,2400.0,20.0132,20.0132,19.9966,19.9966,2400.0
2006-05-10 14:05:00,23.96,23.96,23.9,23.95,23000.0,19.9966,19.9966,19.9465,19.9882,23000.0
2006-05-10 14:10:00,23.95,23.97,23.95,23.97,8600.0,19.9882,20.0049,19.9882,20.0049,8600.0
2006-05-10 14:15:00,23.97,23.98,23.94,23.95,11400.0,20.0049,20.0132,19.9799,19.9882,11400.0
2006-05-10 14:20:00,23.95,23.98,23.92,23.93,18800.0,19.9882,20.0132,19.9632,19.9715,18800.0
2006-05-10 14:25:00,23.92,23.93,23.88,23.88,10000.0,19.9632,19.9715,19.9298,19.9298,10000.0
2006-05-10 14:30:00,23.88,23.88,23.81,23.81,35000.0,19.9298,19.9298,19.8714,19.8714,35000.0
2006-05-10 14:35:00,23.83,23.89,23.83,23.85,9800.0,19.8881,19.9381,19.8881,19.9048,9800.0
2006-05-10 14:40:00,23.86,23.97,23.85,23.96,9800.0,19.9131,20.0049,19.9048,19.9966,9800.0
2006-05-10 14:45:00,23.97,24.03,23.96,23.96,15400.0,20.0049,20.055,19.9966,19.9966,15400.0
2006-05-10 14:50:00,23.93,23.96,23.87,23.88,11800.0,19.9715,19.9966,19.9214,19.9298,11800.0
2006-05-10 14:55:00,23.87,23.93,23.86,23.93,15000.0,19.9214,19.9715,19.9131,19.9715,15000.0
2006-05-10 15:00:00,23.93,24.04,23.93,24.01,21000.0,19.9715,20.0633,19.9715,20.0383,21000.0
2006-05-10 15:05:00,24.0,24.02,23.93,23.93,7200.0,20.0299,20.0466,19.9715,19.9715,7200.0
2006-05-10 15:10:00,23.93,23.93,23.85,23.86,16000.0,19.9715,19.9715,19.9048,19.9131,16000.0
2006-05-10 15:15:00,23.85,23.89,23.85,23.88,22000.0,19.9048,19.9381,19.9048,19.9298,22000.0
2006-05-10 15:20:00,23.88,23.88,23.86,23.86,11000.0,19.9298,19.9298,19.9131,19.9131,11000.0
2006-05-10 15:25:00,23.86,23.93,23.86,23.92,14200.0,19.9131,19.9715,19.9131,19.9632,14200.0
2006-05-10 15:30:00,23.92,23.92,23.85,23.86,14200.0,19.9632,19.9632,19.9048,19.9131,14200.0
2006-05-10 15:35:00,23.86,23.86,23.85,23.86,13400.0,19.9131,19.9131,19.9048,19.9131,13400.0
2006-05-10 15:40:00,23.86,23.89,23.86,23.87,15000.0,19.9131,19.9381,19.9131,19.9214,15000.0
2006-05-10 15:45:00,23.87,23.95,23.86,23.93,25400.0,19.9214,19.9882,19.9131,19.9715,25400.0
2006-05-10 15:50:00,23.93,23.93,23.88,23.89,22200.0,19.9715,19.9715,19.9298,19.9381,22200.0
2006-05-10 15:55:00,23.89,23.95,23.88,23.88,23200.0,19.9381,19.9882,19.9298,19.9298,23200.0
2006-05-11 09:30:00,23.75,23.76,23.63,23.63,16800.0,19.8213,19.8296,19.7211,19.7211,16800.0
2006-05-11 09:35:00,23.54,23.54,23.34,23.45,21600.0,19.646,19.646,19.4791,19.5709,21600.0
2006-05-11 09:40:00,23.45,23.56,23.45,23.55,10400.0,19.5709,19.6627,19.5709,19.6544,10400.0
2006-05-11 09:45:00,23.55,23.55,23.45,23.45,30600.0,19.6544,19.6544,19.5709,19.5709,30600.0
2006-05-11 09:50:00,23.46,23.46,23.38,23.41,23800.0,19.5793,19.5793,19.5125,19.5375,23800.0
2006-05-11 09:55:00,23.43,23.43,23.41,23.42,7000.0,19.5542,19.5542,19.5375,19.5459,7000.0
2006-05-11 10:00:00,23.42,23.42,23.36,23.36,11400.0,19.5459,19.5459,19.4958,19.4958,11400.0
2006-05-11 10:05:00,23.36,23.41,23.36,23.4,17000.0,19.4958,19.5375,19.4958,19.5292,17000.0
2006-05-11 10:10:00,23.4,23.41,23.4,23.4,12600.0,19.5292,19.5375,19.5292,19.5292,12600.0
2006-05-11 10:15:00,23.4,23.41,23.39,23.4,11200.0,19.5292,19.5375,19.5208,19.5292,11200.0
2006-05-11 10:20:00,23.4,23.4,23.39,23.39,7200.0,19.5292,19.5292,19.5208,19.5208,7200.0
2006-05-11 10:25:00,23.39,23.4,23.36,23.38,7800.0,19.5208,19.5292,19.4958,19.5125,7800.0
2006-05-11 10:30:00,23.36,23.36,23.35,23.35,9200.0,19.4958,19.4958,19.4875,19.4875,9200.0
2006-05-11 10:35:00,23.35,23.35,23.31,23.34,10800.0,19.4875,19.4875,19.4541,19.4791,10800.0
2006-05-11 10:40:00,23.34,23.34,23.3,23.3,20200.0,19.4791,19.4791,19.4457,19.4457,20200.0
2006-05-11 10:45:00,23.32,23.32,23.3,23.31,6400.0,19.4624,19.4624,19.4457,19.4541,6400.0
2006-05-11 10:50:00,23.31,23.32,23.3,23.32,10400.0,19.4541,19.4624,19.4457,19.4624,10400.0
2006-05-11 10:55:00,23.32,23.36,23.32,23.34,13800.0,19.4624,19.4958,19.4624,19.4791,13800.0
2006-05-11 11:00:00,23.33,23.34,23.31,23.31,12000.0,19.4708,19.4791,19.4541,19.4541,12000.0
2006-05-11 11:05:00,23.32,23.33,23.32,23.32,10800.0,19.4624,19.4708,19.4624,19.4624,10800.0
2006-05-11 11:10:00,23.33,23.33,23.31,23.31,6200.0,19.4708,19.4708,19.4541,19.4541,6200.0
2006-05-11 11:15:00,23.3,23.31,23.28,23.29,27200.0,19.4457,19.4541,19.429,19.4374,27200.0
2006-05-11 11:20:00,23.29,23.29,23.24,23.24,32000.0,19.4374,19.4374,19.3957,19.3957,32000.0
2006-05-11 11:25:00,23.23,23.23,23.19,23.19,9800.0,19.3873,19.3873,19.3539,19.3539,9800.0
2006-05-11 11:30:00,23.18,23.27,23.18,23.27,12600.0,19.3456,19.4207,19.3456,19.4207,12600.0
2006-05-11 11:35:00,23.28,23.33,23.27,23.32,9600.0,19.429,19.4708,19.4207,19.4624,9600.0
2006-05-11 11:40:00,23.32,23.32,23.29,23.3,4600.0,19.4624,19.4624,19.4374,19.4457,4600.0
2006-05-11 11:45:00,23.3,23.3,23.29,23.3,7800.0,19.4457,19.4457,19.4374,19.4457,7800.0
2006-05-11 11:50:00,23.31,23.33,23.31,23.33,10400.0,19.4541,19.4708,19.4541,19.4708,10400.0
2006-05-11 11:55:00,23.33,23.33,23.32,23.32,7200.0,19.4708,19.4708,19.4624,19.4624,7200.0
2006-05-11 12:00:00,23.32,23.33,23.31,23.33,39600.0,19.4624,19.4708,19.4541,19.4708,39600.0
2006-05-11 12:05:00,23.33,23.33,23.31,23.32,11600.0,19.4708,19.4708,19.4541,19.4624,11600.0
2006-05-11 12:10:00,23.32,23.33,23.3,23.3,22000.0,19.4624,19.4708,19.4457,19.4457,22000.0
2006-05-11 12:15:00,23.3,23.3,23.22,23.22,12400.0,19.4457,19.4457,19.379,19.379,12400.0
2006-05-11 12:20:00,23.22,23.22,23.17,23.2,9800.0,19.379,19.379,19.3372,19.3623,9800.0
2006-05-11 12:25:00,23.18,23.21,23.18,23.21,18800.0,19.3456,19.3706,19.3456,19.3706,18800.0
2006-05-11 12:30:00,23.2,23.24,23.2,23.24,8600.0,19.3623,19.3957,19.3623,19.3957,8600.0
2006-05-11 12:35:00,23.23,23.25,23.23,23.25,5400.0,19.3873,19.404,19.3873,19.404,5400.0
2006-05-11 12:40:00,23.25,23.29,23.25,23.29,5000.0,19.404,19.4374,19.404,19.4374,5000.0
2006-05-11 12:45:00,23.27,23.29,23.27,23.27,5600.0,19.4207,19.4374,19.4207,19.4207,5600.0
2006-05-11 12:50:00,23.28,23.29,23.27,23.29,3200.0,19.429,19.4374,19.4207,19.4374,3200.0
2006-05-11 12:55:00,23.3,23.3,23.3,23.3,800.0,19.4457,19.4457,19.4457,19.4457,800.0
2006-05-11 13:00:00,23.3,23.32,23.3,23.32,18800.0,19.4457,19.4624,19.4457,19.4624,18800.0
2006-05-11 13:05:00,23.32,23.32,23.31,23.32,18000.0,19.4624,19.4624,19.4541,19.4624,18000.0
2006-05-11 13:10:00,23.33,23.33,23.32,23.32,8000.0,19.4708,19.4708,19.4624,19.4624,8000.0
2006-05-11 13:15:00,23.32,23.32,23.31,23.32,12600.0,19.4624,19.4624,19.4541,19.4624,12600.0
2006-05-11 13:20:00,23.31,23.31,23.29,23.29,2200.0,19.4541,19.4541,19.4374,19.4374,2200.0
2006-05-11 13:25:00,23.25,23.28,23.24,23.25,4600.0,19.404,19.429,19.3957,19.404,4600.0
2006-05-11 13:30:00,23.25,23.29,23.25,23.29,7200.0,19.404,19.4374,19.404,19.4374,7200.0
2006-05-11 13:35:00,23.29,23.31,23.28,23.31,5200.0,19.4374,19.4541,19.429,19.4541,5200.0
2006-05-11 13:40:00,23.29,23.3,23.29,23.3,2600.0,19.4374,19.4457,19.4374,19.4457,2600.0
2006-05-11 13:45:00,23.3,23.31,23.3,23.31,1400.0,19.4457,19.4541,19.4457,19.4541,1400.0
2006-05-11 13:50:00,23.31,23.31,23.31,23.31,6200.0,19.4541,19.4541,19.4541,19.4541,6200.0
2006-05-11 13:55:00,23.32,23.33,23.31,23.31,16400.0,19.4624,19.4708,19.4541,19.4541,16400.0
2006-05-11 14:00:00,23.31,23.33,23.3,23.31,4200.0,19.4541,19.4708,19.4457,19.4541,4200.0
2006-05-11 14:05:00,23.32,23.32,23.3,23.3,1000.0,19.4624,19.4624,19.4457,19.4457,1000.0
2006-05-11 14:10:00,23.3,23.3,23.29,23.29,3800.0,19.4457,19.4457,19.4374,19.4374,3800.0
2006-05-11 14:15:00,23.29,23.31,23.29,23.3,7600.0,19.4374,19.4541,19.4374,19.4457,7600.0
2006-05-11 14:20:00,23.31,23.31,23.3,23.31,4800.0,19.4541,19.4541,19.4457,19.4541,4800.0
2006-05-11 14:25:00,23.31,23.32,23.31,23.32,4400.0,19.4541,19.4624,19.4541,19.4624,4400.0
2006-05-11 14:30:00,23.32,23.32,23.3,23.3,2200.0,19.4624,19.4624,19.4457,19.4457,2200.0
2006-05-11 14:35:00,23.3,23.32,23.3,23.32,6000.0,19.4457,19.4624,19.4457,19.4624,6000.0
2006-05-11 14:40:00,23.33,23.33,23.3,23.3,8400.0,19.4708,19.4708,19.4457,19.4457,8400.0
2006-05-11 14:45:00,23.3,23.3,23.18,23.21,25400.0,19.4457,19.4457,19.3456,19.3706,25400.0
2006-05-11 14:50:00,23.25,23.25,23.22,23.22,7000.0,19.404,19.404,19.379,19.379,7000.0
2006-05-11 14:55:00,23.22,23.27,23.21,23.27,6000.0,19.379,19.4207,19.3706,19.4207,6000.0
2006-05-11 15:00:00,23.26,23.31,23.26,23.31,7600.0,19.4123,19.4541,19.4123,19.4541,7600.0
2006-05-11 15:05:00,23.31,23.33,23.31,23.32,10000.0,19.4541,19.4708,19.4541,19.4624,10000.0
2006-05-11 15:10:00,23.32,23.33,23.29,23.3,6200.0,19.4624,19.4708,19.4374,19.4457,6200.0
2006-05-11 15:15:00,23.29,23.29,23.27,23.29,8600.0,19.4374,19.4374,19.4207,19.4374,8600.0
2006-05-11 15:20:00,23.28,23.28,23.27,23.27,4600.0,19.429,19.429,19.4207,19.4207,4600.0
2006-05-11 15:25:00,23.27,23.27,23.27,23.27,8600.0,19.4207,19.4207,19.4207,19.4207,8600.0
2006-05-11 15:30:00,23.27,23.27,23.18,23.19,21000.0,19.4207,19.4207,19.3456,19.3539,21000.0
2006-05-11 15:35:00,23.18,23.2,23.18,23.2,29000.0,19.3456,19.3623,19.3456,19.3623,29000.0
2006-05-11 15:40:00,23.2,23.23,23.2,23.21,12800.0,19.3623,19.3873,19.3623,19.3706,12800.0
2006-05-11 15:45:00,23.21,23.21,23.18,23.18,12600.0,19.3706,19.3706,19.3456,19.3456,12600.0
2006-05-11 15:50:00,23.16,23.17,23.15,23.16,30600.0,19.3289,19.3372,19.3205,19.3289,30600.0
2006-05-11 15:55:00,23.16,23.16,23.13,23.14,36600.0,19.3289,19.3289,19.3039,19.3122,36600.0
2006-05-12 09:30:00,23.1,23.11,23.1,23.1,14800.0,19.2788,19.2872,19.2788,19.2788,14800.0
2006-05-12 09:35:00,23.09,23.09,22.91,22.93,9200.0,19.2705,19.2705,19.1202,19.1369,9200.0
2006-05-12 09:40:00,22.93,22.98,22.93,22.98,4200.0,19.1369,19.1787,19.1369,19.1787,4200.0
2006-05-12 09:45:00,22.98,22.98,22.92,22.93,5200.0,19.1787,19.1787,19.1286,19.1369,5200.0
2006-05-12 09:50:00,22.93,22.93,22.92,22.93,4400.0,19.1369,19.1369,19.1286,19.1369,4400.0
2006-05-12 09:55:00,22.93,22.94,22.92,22.94,18600.0,19.1369,19.1453,19.1286,19.1453,18600.0
2006-05-12 10:00:00,22.93,22.96,22.93,22.96,9600.0,19.1369,19.162,19.1369,19.162,9600.0
2006-05-12 10:05:00,22.96,22.99,22.96,22.96,11200.0,19.162,19.187,19.162,19.162,11200.0
2006-05-12 10:10:00,22.98,22.99,22.96,22.99,26000.0,19.1787,19.187,19.162,19.187,26000.0
2006-05-12 10:15:00,22.98,22.98,22.88,22.94,7600.0,19.1787,19.1787,19.0952,19.1453,7600.0
2006-05-12 10:20:00,22.94,22.94,22.88,22.92,12600.0,19.1453,19.1453,19.0952,19.1286,12600.0
2006-05-12 10:25:00,22.93,22.94,22.92,22.94,2400.0,19.1369,19.1453,19.1286,19.1453,2400.0
2006-05-12 10:30:00,22.94,22.97,22.94,22.97,5400.0,19.1453,19.1703,19.1453,19.1703,5400.0
2006-05-12 10:35:00,22.97,23.01,22.97,22.98,11000.0,19.1703,19.2037,19.1703,19.1787,11000.0
2006-05-12 10:40:00,22.99,23.02,22.99,23.0,3400.0,19.187,19.212,19.187,19.1954,3400.0
2006-05-12 10:45:00,23.0,23.0,22.93,22.93,2600.0,19.1954,19.1954,19.1369,19.1369,2600.0
2006-05-12 10:50:00,22.96,22.97,22.96,22.96,2000.0,19.162,19.1703,19.162,19.162,2000.0
2006-05-12 10:55:00,22.96,22.98,22.95,22.98,22800.0,19.162,19.1787,19.1536,19.1787,22800.0
2006-05-12 11:00:00,22.99,23.02,22.99,23.02,2600.0,19.187,19.212,19.187,19.212,2600.0
2006-05-12 11:05:00,23.02,23.02,23.0,23.01,7000.0,19.212,19.212,19.1954,19.2037,7000.0
2006-05-12 11:10:00,23.02,23.09,23.02,23.05,5600.0,19.212,19.2705,19.212,19.2371,5600.0
2006-05-12 11:15:00,23.05,23.05,23.02,23.03,3800.0,19.2371,19.2371,19.212,19.2204,3800.0
2006-05-12 11:20:00,23.05,23.13,23.05,23.13,9200.0,19.2371,19.3039,19.2371,19.3039,9200.0
2006-05-12 11:25:00,23.13,23.13,23.06,23.07,9400.0,19.3039,19.3039,19.2454,19.2538,9400.0
2006-05-12 11:30:00,23.07,23.12,23.07,23.08,9200.0,19.2538,19.2955,19.2538,19.2621,9200.0
2006-05-12 11:35:00,23.09,23.11,23.08,23.1,6400.0,19.2705,19.2872,19.2621,19.2788,6400.0
2006-05-12 11:40:00,23.11,23.11,23.05,23.06,6200.0,19.2872,19.2872,19.2371,19.2454,6200.0
2006-05-12 11:45:00,23.06,23.09,23.06,23.07,8000.0,19.2454,19.2705,19.2454,19.2538,8000.0
2006-05-12 11:50:00,23.08,23.11,23.08,23.08,4200.0,19.2621,19.2872,19.2621,19.2621,4200.0
2006-05-12 11:55:00,23.08,23.09,23.08,23.09,4400.0,19.2621,19.2705,19.2621,19.2705,4400.0
2006-05-12 12:00:00,23.09,23.14,23.09,23.14,6000.0,19.2705,19.3122,19.2705,19.3122,6000.0
2006-05-12 12:05:00,23.14,23.17,23.13,23.16,10400.0,19.3122,19.3372,19.3039,19.3289,10400.0
2006-05-12 12:10:00,23.16,23.16,23.13,23.13,11000.0,19.3289,19.3289,19.3039,19.3039,11000.0
2006-05-12 12:15:00,23.12,23.13,23.11,23.12,7000.0,19.2955,19.3039,19.2872,19.2955,7000.0
2006-05-12 12:20:00,23.12,23.12,23.09,23.09,7800.0,19.2955,19.2955,19.2705,19.2705,7800.0
2006-05-12 12:25:00,23.09,23.1,23.09,23.1,2600.0,19.2705,19.2788,19.2705,19.2788,2600.0
2006-05-12 12:30:00,23.09,23.09,23.08,23.08,2400.0,19.2705,19.2705,19.2621,19.2621,2400.0
2006-05-12 12:35:00,23.08,23.1,23.08,23.09,15400.0,19.2621,19.2788,19.2621,19.2705,15400.0
2006-05-12 12:40:00,23.1,23.14,23.09,23.14,8800.0,19.2788,19.3122,19.2705,19.3122,8800.0
2006-05-12 12:45:00,23.14,23.14,23.13,23.13,2000.0,19.3122,19.3122,19.3039,19.3039,2000.0
2006-05-12 12:50:00,23.13,23.13,23.04,23.04,18800.0,19.3039,19.3039,19.2287,19.2287,18800.0
2006-05-12 12:55:00,23.04,23.08,23.04,23.08,8800.0,19.2287,19.2621,19.2287,19.2621,8800.0
2006-05-12 13:00:00,23.08,23.08,23.08,23.08,1000.0,19.2621,19.2621,19.2621,19.2621,1000.0
2006-05-12 13:05:00,23.08,23.08,23.07,23.07,6600.0,19.2621,19.2621,19.2538,19.2538,6600.0
2006-05-12 13:10:00,23.08,23.08,23.04,23.05,5000.0,19.2621,19.2621,19.2287,19.2371,5000.0
2006-05-12 13:15:00,23.04,23.07,23.04,23.07,17400.0,19.2287,19.2538,19.2287,19.2538,17400.0
2006-05-12 13:20:00,23.07,23.13,23.07,23.13,12800.0,19.2538,19.3039,19.2538,19.3039,12800.0
2006-05-12 13:25:00,23.13,23.13,23.11,23.11,2800.0,19.3039,19.3039,19.2872,19.2872,2800.0
2006-05-12 13:30:00,23.11,23.11,23.1,23.11,2000.0,19.2872,19.2872,19.2788,19.2872,2000.0
2006-05-12 13:35:00,23.11,23.11,23.1,23.1,3600.0,19.2872,19.2872,19.2788,19.2788,3600.0
2006-05-12 13:40:00,23.11,23.11,23.01,23.03,9800.0,19.2872,19.2872,19.2037,19.2204,9800.0
2006-05-12 13:45:00,23.04,23.05,23.03,23.04,5800.0,19.2287,19.2371,19.2204,19.2287,5800.0
2006-05-12 13:50:00,23.04,23.07,23.04,23.05,15600.0,19.2287,19.2538,19.2287,19.2371,15600.0
2006-05-12 13:55:00,23.05,23.07,23.05,23.05,10800.0,19.2371,19.2538,19.2371,19.2371,10800.0
2006-05-12 14:00:00,23.05,23.06,23.04,23.06,12800.0,19.2371,19.2454,19.2287,19.2454,12800.0
2006-05-12 14:05:00,23.08,23.08,23.07,23.07,4400.0,19.2621,19.2621,19.2538,19.2538,4400.0
2006-05-12 14:10:00,23.07,23.08,23.04,23.07,14600.0,19.2538,19.2621,19.2287,19.2538,14600.0
2006-05-12 14:15:00,23.07,23.09,23.03,23.05,20600.0,19.2538,19.2705,19.2204,19.2371,20600.0
2006-05-12 14:20:00,23.06,23.1,23.06,23.07,7600.0,19.2454,19.2788,19.2454,19.2538,7600.0
2006-05-12 14:25:00,23.06,23.06,23.04,23.05,6400.0,19.2454,19.2454,19.2287,19.2371,6400.0
2006-05-12 14:30:00,23.05,23.07,23.04,23.07,13800.0,19.2371,19.2538,19.2287,19.2538,13800.0
2006-05-12 14:35:00,23.07,23.09,23.03,23.03,10200.0,19.2538,19.2705,19.2204,19.2204,10200.0
2006-05-12 14:40:00,23.03,23.04,23.03,23.03,8000.0,19.2204,19.2287,19.2204,19.2204,8000.0
2006-05-12 14:45:00,23.03,23.05,23.03,23.04,10600.0,19.2204,19.2371,19.2204,19.2287,10600.0
2006-05-12 14:50:00,23.04,23.05,23.03,23.03,5600.0,19.2287,19.2371,19.2204,19.2204,5600.0
2006-05-12 14:55:00,23.03,23.04,23.03,23.04,2600.0,19.2204,19.2287,19.2204,19.2287,2600.0
2006-05-12 15:00:00,23.03,23.05,23.03,23.05,9000.0,19.2204,19.2371,19.2204,19.2371,9000.0
2006-05-12 15:05:00,23.05,23.07,23.02,23.03,26600.0,19.2371,19.2538,19.212,19.2204,26600.0
2006-05-12 15:10:00,23.03,23.06,23.01,23.02,42600.0,19.2204,19.2454,19.2037,19.212,42600.0
2006-05-12 15:15:00,23.03,23.04,22.99,23.0,9200.0,19.2204,19.2287,19.187,19.1954,9200.0
2006-05-12 15:20:00,23.0,23.0,22.99,22.99,11400.0,19.1954,19.1954,19.187,19.187,11400.0
2006-05-12 15:25:00,22.99,23.0,22.99,23.0,7800.0,19.187,19.1954,19.187,19.1954,7800.0
2006-05-12 15:30:00,22.98,23.0,22.98,23.0,8000.0,19.1787,19.1954,19.1787,19.1954,8000.0
2006-05-12 15:35:00,23.0,23.0,22.98,23.0,14000.0,19.1954,19.1954,19.1787,19.1954,14000.0
2006-05-12 15:40:00,23.0,23.0,22.98,23.0,19600.0,19.1954,19.1954,19.1787,19.1954,19600.0
2006-05-12 15:45:00,23.0,23.07,22.98,23.0,14600.0,19.1954,19.2538,19.1787,19.1954,14600.0
2006-05-12 15:50:00,23.0,23.0,22.97,22.98,34200.0,19.1954,19.1954,19.1703,19.1787,34200.0
2006-05-12 15:55:00,22.98,23.0,22.98,22.98,11800.0,19.1787,19.1954,19.1787,19.1787,11800.0
2006-05-15 09:35:00,22.25,22.28,22.24,22.25,38800.0,18.5694,18.5945,18.5611,18.5694,38800.0
2006-05-15 09:40:00,22.23,22.28,22.21,22.28,14200.0,18.5527,18.5945,18.536,18.5945,14200.0
2006-05-15 09:45:00,22.28,22.55,22.27,22.55,39200.0,18.5945,18.8198,18.5861,18.8198,39200.0
2006-05-15 09:50:00,22.56,22.59,22.55,22.58,35800.0,18.8281,18.8532,18.8198,18.8448,35800.0
2006-05-15 09:55:00,22.58,22.68,22.55,22.67,13600.0,18.8448,18.9283,18.8198,18.9199,13600.0
2006-05-15 10:00:00,22.68,22.8,22.68,22.72,28000.0,18.9283,19.0284,18.9283,18.9617,28000.0
2006-05-15 10:05:00,22.72,23.0,22.72,23.0,29000.0,18.9617,19.1954,18.9617,19.1954,29000.0
2006-05-15 10:10:00,23.0,23.02,22.34,22.88,46600.0,19.1954,19.212,18.6445,19.0952,46600.0
2006-05-15 10:15:00,22.88,22.91,22.88,22.91,11400.0,19.0952,19.1202,19.0952,19.1202,11400.0
2006-05-15 10:20:00,22.98,22.98,22.93,22.93,13000.0,19.1787,19.1787,19.1369,19.1369,13000.0
2006-05-15 10:25:00,22.93,22.93,22.86,22.88,5000.0,19.1369,19.1369,19.0785,19.0952,5000.0
2006-05-15 10:30:00,22.88,22.98,22.8,22.98,8600.0,19.0952,19.1787,19.0284,19.1787,8600.0
2006-05-15 10:35:00,22.97,23.05,22.97,23.05,9000.0,19.1703,19.2371,19.1703,19.2371,9000.0
2006-05-15 10:40:00,23.06,23.13,23.05,23.13,8800.0,19.2454,19.3039,19.2371,19.3039,8800.0
2006-05-15 10:45:00,23.14,23.14,22.99,22.99,17200.0,19.3122,19.3122,19.187,19.187,17200.0
2006-05-15 10:50:00,22.99,23.09,22.99,23.09,10600.0,19.187,19.2705,19.187,19.2705,10600.0
2006-05-15 10:55:00,23.09,23.15,23.09,23.15,7600.0,19.2705,19.3205,19.2705,19.3205,7600.0
2006-05-15 11:00:00,23.15,23.24,23.15,23.16,28000.0,19.3205,19.3957,19.3205,19.3289,28000.0
2006-05-15 11:05:00,23.15,23.2,23.15,23.16,14000.0,19.3205,19.3623,19.3205,19.3289,14000.0
2006-05-15 11:10:00,23.17,23.17,23.13,23.13,5400.0,19.3372,19.3372,19.3039,19.3039,5400.0
2006-05-15 11:15:00,23.12,23.18,23.09,23.18,3800.0,19.2955,19.3456,19.2705,19.3456,3800.0
2006-05-15 11:20:00,23.15,23.17,23.15,23.16,3200.0,19.3205,19.3372,19.3205,19.3289,3200.0
2006-05-15 11:25:00,23.16,23.16,23.11,23.12,5200.0,19.3289,19.3289,19.2872,19.2955,5200.0
2006-05-15 11:30:00,23.12,23.12,23.12,23.12,1200.0,19.2955,19.2955,19.2955,19.2955,1200.0
2006-05-15 11:35:00,23.12,23.15,22.93,22.95,57000.0,19.2955,19.3205,19.1369,19.1536,57000.0
2006-05-15 11:40:00,22.95,23.0,22.91,22.97,10200.0,19.1536,19.1954,19.1202,19.1703,10200.0
2006-05-15 11:45:00,22.96,22.96,22.92,22.95,5800.0,19.162,19.162,19.1286,19.1536,5800.0
2006-05-15 11:50:00,22.95,22.99,22.93,22.99,5800.0,19.1536,19.187,19.1369,19.187,5800.0
2006-05-15 11:55:00,22.99,23.0,22.98,22.98,4600.0,19.187,19.1954,19.1787,19.1787,4600.0
2006-05-15 12:00:00,22.99,23.02,22.99,23.02,2400.0,19.187,19.212,19.187,19.212,2400.0
2006-05-15 12:05:00,23.02,23.02,23.02,23.02,2800.0,19.212,19.212,19.212,19.212,2800.0
2006-05-15 12:10:00,23.02,23.03,23.02,23.03,7600.0,19.212,19.2204,19.212,19.2204,7600.0
2006-05-15 12:15:00,23.03,23.03,23.02,23.02,1000.0,19.2204,19.2204,19.212,19.212,1000.0
2006-05-15 12:20:00,23.03,23.07,23.03,23.05,5600.0,19.2204,19.2538,19.2204,19.2371,5600.0
2006-05-15 12:25:00,23.06,23.09,23.06,23.09,1400.0,19.2454,19.2705,19.2454,19.2705,1400.0
2006-05-15 12:30:00,23.09,23.11,23.09,23.11,1600.0,19.2705,19.2872,19.2705,19.2872,1600.0
2006-05-15 12:35:00,23.11,23.12,23.11,23.12,3400.0,19.2872,19.2955,19.2872,19.2955,3400.0
2006-05-15 12:40:00,23.1,23.11,23.05,23.08,7400.0,19.2788,19.2872,19.2371,19.2621,7400.0
2006-05-15 12:45:00,23.08,23.09,23.03,23.04,3800.0,19.2621,19.2705,19.2204,19.2287,3800.0
2006-05-15 12:50:00,23.05,23.05,23.03,23.05,2200.0,19.2371,19.2371,19.2204,19.2371,2200.0
2006-05-15 12:55:00,23.06,23.06,23.05,23.05,1800.0,19.2454,19.2454,19.2371,19.2371,1800.0
2006-05-15 13:00:00,23.06,23.06,23.03,23.04,2000.0,19.2454,19.2454,19.2204,19.2287,2000.0
2006-05-15 13:05:00,23.02,23.02,23.0,23.0,1600.0,19.212,19.212,19.1954,19.1954,1600.0
2006-05-15 13:10:00,23.0,23.02,23.0,23.0,4200.0,19.1954,19.212,19.1954,19.1954,4200.0
2006-05-15 13:15:00,23.02,23.02,23.0,23.0,4400.0,19.212,19.212,19.1954,19.1954,4400.0
2006-05-15 13:20:00,23.0,23.0,22.92,22.92,6000.0,19.1954,19.1954,19.1286,19.1286,6000.0
2006-05-15 13:25:00,22.92,22.93,22.88,22.91,7400.0,19.1286,19.1369,19.0952,19.1202,7400.0
2006-05-15 13:30:00,22.91,22.91,22.86,22.88,5400.0,19.1202,19.1202,19.0785,19.0952,5400.0
2006-05-15 13:35:00,22.88,22.88,22.84,22.85,8000.0,19.0952,19.0952,19.0618,19.0702,8000.0
2006-05-15 13:40:00,22.84,22.84,22.82,22.84,5400.0,19.0618,19.0618,19.0451,19.0618,5400.0
2006-05-15 13:45:00,22.84,22.87,22.84,22.87,7600.0,19.0618,19.0869,19.0618,19.0869,7600.0
2006-05-15 13:50:00,22.87,22.89,22.78,22.8,7000.0,19.0869,19.1036,19.0117,19.0284,7000.0
2006-05-15 13:55:00,22.79,22.79,22.78,22.78,8000.0,19.0201,19.0201,19.0117,19.0117,8000.0
2006-05-15 14:00:00,22.78,22.84,22.78,22.84,8000.0,19.0117,19.0618,19.0117,19.0618,8000.0
2006-05-15 14:05:00,22.82,22.83,22.81,22.83,4400.0,19.0451,19.0535,19.0368,19.0535,4400.0
2006-05-15 14:10:00,22.82,22.85,22.81,22.81,10200.0,19.0451,19.0702,19.0368,19.0368,10200.0
2006-05-15 14:15:00,22.81,22.81,22.78,22.8,8000.0,19.0368,19.0368,19.0117,19.0284,8000.0
2006-05-15 14:20:00,22.8,22.86,22.8,22.85,6000.0,19.0284,19.0785,19.0284,19.0702,6000.0
2006-05-15 14:25:00,22.84,22.85,22.81,22.81,4400.0,19.0618,19.0702,19.0368,19.0368,4400.0
2006-05-15 14:30:00,22.84,22.88,22.84,22.88,8200.0,19.0618,19.0952,19.0618,19.0952,8200.0
2006-05-15 14:35:00,22.89,22.93,22.88,22.89,7200.0,19.1036,19.1369,19.0952,19.1036,7200.0
2006-05-15 14:40:00,22.89,22.92,22.88,22.92,5000.0,19.1036,19.1286,19.0952,19.1286,5000.0
2006-05-15 14:45:00,22.92,22.92,22.84,22.84,8800.0,19.1286,19.1286,19.0618,19.0618,8800.0
2006-05-15 14:50:00,22.85,22.9,22.85,22.9,10600.0,19.0702,19.1119,19.0702,19.1119,10600.0
2006-05-15 14:55:00,22.9,22.9,22.89,22.89,9800.0,19.1119,19.1119,19.1036,19.1036,9800.0
2006-05-15 15:00:00,22.89,22.9,22.89,22.9,4200.0,19.1036,19.1119,19.1036,19.1119,4200.0
2006-05-15 15:05:00,22.91,22.93,22.91,22.93,6200.0,19.1202,19.1369,19.1202,19.1369,6200.0
2006-05-15 15:10:00,22.94,23.12,22.94,23.05,11600.0,19.1453,19.2955,19.1453,19.2371,11600.0
2006-05-15 15:15:00,23.05,23.05,23.02,23.02,7800.0,19.2371,19.2371,19.212,19.212,7800.0
2006-05-15 15:20:00,23.03,23.03,22.99,22.99,10600.0,19.2204,19.2204,19.187,19.187,10600.0
2006-05-15 15:25:00,22.99,22.99,22.98,22.99,6000.0,19.187,19.187,19.1787,19.187,6000.0
2006-05-15 15:30:00,22.99,22.99,22.93,22.95,14200.0,19.187,19.187,19.1369,19.1536,14200.0
2006-05-15 15:35:00,22.95,22.97,22.95,22.96,15600.0,19.1536,19.1703,19.1536,19.162,15600.0
2006-05-15 15:40:00,22.97,22.97,22.91,22.91,14200.0,19.1703,19.1703,19.1202,19.1202,14200.0
2006-05-15 15:45:00,22.91,22.99,22.91,22.99,18400.0,19.1202,19.187,19.1202,19.187,18400.0
2006-05-15 15:50:00,23.0,23.11,23.0,23.02,25400.0,19.1954,19.2872,19.1954,19.212,25400.0
2006-05-15 15:55:00,23.0,23.0,22.97,22.97,14200.0,19.1954,19.1954,19.1703,19.1703,14200.0
2006-05-16 09:30:00,23.15,23.17,23.15,23.17,11000.0,19.3205,19.3372,19.3205,19.3372,11000.0
2006-05-16 09:35:00,23.17,23.17,23.17,23.17,1600.0,19.3372,19.3372,19.3372,19.3372,1600.0
2006-05-16 09:40:00,23.17,23.17,22.99,23.04,4200.0,19.3372,19.3372,19.187,19.2287,4200.0
2006-05-16 09:45:00,23.06,23.06,23.0,23.0,3000.0,19.2454,19.2454,19.1954,19.1954,3000.0
2006-05-16 09:50:00,23.0,23.0,22.95,22.99,4000.0,19.1954,19.1954,19.1536,19.187,4000.0
2006-05-16 09:55:00,22.99,23.23,22.99,23.23,15600.0,19.187,19.3873,19.187,19.3873,15600.0
2006-05-16 10:00:00,23.21,23.22,23.08,23.14,9800.0,19.3706,19.379,19.2621,19.3122,9800.0
2006-05-16 10:05:00,23.15,23.16,23.1,23.16,14400.0,19.3205,19.3289,19.2788,19.3289,14400.0
2006-05-16 10:10:00,23.16,23.17,23.1,23.16,10800.0,19.3289,19.3372,19.2788,19.3289,10800.0
2006-05-16 10:15:00,23.16,23.21,23.14,23.21,13800.0,19.3289,19.3706,19.3122,19.3706,13800.0
2006-05-16 10:20:00,23.22,23.25,23.22,23.23,7000.0,19.379,19.404,19.379,19.3873,7000.0
2006-05-16 10:25:00,23.23,23.23,23.21,23.21,3400.0,19.3873,19.3873,19.3706,19.3706,3400.0
2006-05-16 10:30:00,23.21,23.24,23.21,23.24,9200.0,19.3706,19.3957,19.3706,19.3957,9200.0
2006-05-16 10:35:00,23.24,23.24,23.21,23.21,5600.0,19.3957,19.3957,19.3706,19.3706,5600.0
2006-05-16 10:40:00,23.18,23.2,23.18,23.2,400.0,19.3456,19.3623,19.3456,19.3623,400.0
2006-05-16 10:45:00,23.2,23.2,23.17,23.17,2200.0,19.3623,19.3623,19.3372,19.3372,2200.0
2006-05-16 10:50:00,23.18,23.2,23.18,23.19,1600.0,19.3456,19.3623,19.3456,19.3539,1600.0
2006-05-16 10:55:00,23.19,23.19,23.18,23.18,1200.0,19.3539,19.3539,19.3456,19.3456,1200.0
2006-05-16 11:00:00,23.16,23.18,23.16,23.18,2000.0,19.3289,19.3456,19.3289,19.3456,2000.0
2006-05-16 11:05:00,23.18,23.22,23.18,23.22,13400.0,19.3456,19.379,19.3456,19.379,13400.0
2006-05-16 11:10:00,23.21,23.23,23.21,23.23,8000.0,19.3706,19.3873,19.3706,19.3873,8000.0
2006-05-16 11:15:00,23.23,23.26,23.22,23.26,7600.0,19.3873,19.4123,19.379,19.4123,7600.0
2006-05-16 11:20:00,23.24,23.24,23.22,23.24,6400.0,19.3957,19.3957,19.379,19.3957,6400.0
2006-05-16 11:25:00,23.23,23.24,23.22,23.23,7000.0,19.3873,19.3957,19.379,19.3873,7000.0
2006-05-16 11:30:00,23.23,23.23,23.21,23.21,5800.0,19.3873,19.3873,19.3706,19.3706,5800.0
2006-05-16 11:35:00,23.21,23.23,23.21,23.22,1800.0,19.3706,19.3873,19.3706,19.379,1800.0
2006-05-16 11:40:00,23.22,23.22,23.2,23.2,8200.0,19.379,19.379,19.3623,19.3623,8200.0
2006-05-16 11:45:00,23.19,23.2,23.15,23.17,11200.0,19.3539,19.3623,19.3205,19.3372,11200.0
2006-05-16 11:50:00,23.17,23.18,23.17,23.18,4600.0,19.3372,19.3456,19.3372,19.3456,4600.0
2006-05-16 11:55:00,23.18,23.2,23.18,23.2,4800.0,19.3456,19.3623,19.3456,19.3623,4800.0
2006-05-16 12:00:00,23.2,23.24,23.2,23.24,7800.0,19.3623,19.3957,19.3623,19.3957,7800.0
2006-05-16 12:05:00,23.24,23.24,23.22,23.22,6600.0,19.3957,19.3957,19.379,19.379,6600.0
2006-05-16 12:10:00,23.22,23.23,23.22,23.23,6200.0,19.379,19.3873,19.379,19.3873,6200.0
2006-05-16 12:15:00,23.23,23.25,23.23,23.25,8600.0,19.3873,19.404,19.3873,19.404,8600.0
2006-05-16 12:20:00,23.25,23.29,23.25,23.29,18600.0,19.404,19.4374,19.404,19.4374,18600.0
2006-05-16 12:25:00,23.28,23.29,23.27,23.28,11000.0,19.429,19.4374,19.4207,19.429,11000.0
2006-05-16 12:30:00,23.28,23.31,23.28,23.31,8000.0,19.429,19.4541,19.429,19.4541,8000.0
2006-05-16 12:35:00,23.32,23.34,23.32,23.34,14600.0,19.4624,19.4791,19.4624,19.4791,14600.0
2006-05-16 12:40:00,23.34,23.37,23.34,23.37,11000.0,19.4791,19.5042,19.4791,19.5042,11000.0
2006-05-16 12:45:00,23.38,23.39,23.38,23.39,7400.0,19.5125,19.5208,19.5125,19.5208,7400.0
2006-05-16 12:50:00,23.39,23.39,23.35,23.36,12200.0,19.5208,19.5208,19.4875,19.4958,12200.0
2006-05-16 12:55:00,23.36,23.36,23.35,23.35,5200.0,19.4958,19.4958,19.4875,19.4875,5200.0
2006-05-16 13:00:00,23.35,23.35,23.34,23.35,5600.0,19.4875,19.4875,19.4791,19.4875,5600.0
2006-05-16 13:05:00,23.35,23.36,23.34,23.36,9400.0,19.4875,19.4958,19.4791,19.4958,9400.0
2006-05-16 13:10:00,23.36,23.43,23.36,23.42,15200.0,19.4958,19.5542,19.4958,19.5459,15200.0
2006-05-16 13:15:00,23.42,23.42,23.4,23.41,14200.0,19.5459,19.5459,19.5292,19.5375,14200.0
2006-05-16 13:20:00,23.41,23.41,23.39,23.4,11800.0,19.5375,19.5375,19.5208,19.5292,11800.0
2006-05-16 13:25:00,23.39,23.4,23.39,23.4,5600.0,19.5208,19.5292,19.5208,19.5292,5600.0
2006-05-16 13:30:00,23.4,23.42,23.4,23.42,12000.0,19.5292,19.5459,19.5292,19.5459,12000.0
2006-05-16 13:35:00,23.42,23.43,23.42,23.43,8600.0,19.5459,19.5542,19.5459,19.5542,8600.0
2006-05-16 13:40:00,23.43,23.43,23.42,23.43,8400.0,19.5542,19.5542,19.5459,19.5542,8400.0
2006-05-16 13:45:00,23.43,23.43,23.4,23.4,6800.0,19.5542,19.5542,19.5292,19.5292,6800.0
2006-05-16 13:50:00,23.4,23.44,23.4,23.44,18000.0,19.5292,19.5626,19.5292,19.5626,18000.0
2006-05-16 13:55:00,23.44,23.45,23.43,23.45,7000.0,19.5626,19.5709,19.5542,19.5709,7000.0
2006-05-16 14:00:00,23.45,23.46,23.44,23.46,8800.0,19.5709,19.5793,19.5626,19.5793,8800.0
2006-05-16 14:05:00,23.46,23.46,23.45,23.45,5200.0,19.5793,19.5793,19.5709,19.5709,5200.0
2006-05-16 14:10:00,23.45,23.45,23.45,23.45,7000.0,19.5709,19.5709,19.5709,19.5709,7000.0
2006-05-16 14:15:00,23.45,23.45,23.43,23.44,9000.0,19.5709,19.5709,19.5542,19.5626,9000.0
2006-05-16 14:20:00,23.44,23.45,23.43,23.45,9400.0,19.5626,19.5709,19.5542,19.5709,9400.0
2006-05-16 14:25:00,23.44,23.45,23.43,23.44,11400.0,19.5626,19.5709,19.5542,19.5626,11400.0
2006-05-16 14:30:00,23.44,23.45,23.44,23.45,11000.0,19.5626,19.5709,19.5626,19.5709,11000.0
2006-05-16 14:35:00,23.45,23.46,23.44,23.46,17400.0,19.5709,19.5793,19.5626,19.5793,17400.0
2006-05-16 14:40:00,23.47,23.48,23.45,23.45,14800.0,19.5876,19.596,19.5709,19.5709,14800.0
2006-05-16 14:45:00,23.46,23.46,23.45,23.46,9400.0,19.5793,19.5793,19.5709,19.5793,9400.0
2006-05-16 14:50:00,23.46,23.47,23.45,23.47,17000.0,19.5793,19.5876,19.5709,19.5876,17000.0
2006-05-16 14:55:00,23.47,23.49,23.47,23.49,25200.0,19.5876,19.6043,19.5876,19.6043,25200.0
2006-05-16 15:00:00,23.49,23.52,23.49,23.52,14600.0,19.6043,19.6293,19.6043,19.6293,14600.0
2006-05-16 15:05:00,23.52,23.55,23.51,23.52,30600.0,19.6293,19.6544,19.621,19.6293,30600.0
2006-05-16 15:10:00,23.52,23.52,23.46,23.46,7000.0,19.6293,19.6293,19.5793,19.5793,7000.0
2006-05-16 15:15:00,23.45,23.45,23.38,23.38,6600.0,19.5709,19.5709,19.5125,19.5125,6600.0
2006-05-16 15:20:00,23.38,23.38,23.36,23.36,6000.0,19.5125,19.5125,19.4958,19.4958,6000.0
2006-05-16 15:25:00,23.36,23.36,23.33,23.35,23400.0,19.4958,19.4958,19.4708,19.4875,23400.0
2006-05-16 15:30:00,23.35,23.36,23.34,23.36,13000.0,19.4875,19.4958,19.4791,19.4958,13000.0
2006-05-16 15:35:00,23.36,23.37,23.36,23.36,14000.0,19.4958,19.5042,19.4958,19.4958,14000.0
2006-05-16 15:40:00,23.36,23.39,23.36,23.39,17000.0,19.4958,19.5208,19.4958,19.5208,17000.0
2006-05-16 15:45:00,23.39,23.44,23.38,23.43,27200.0,19.5208,19.5626,19.5125,19.5542,27200.0
2006-05-16 15:50:00,23.43,23.46,23.43,23.46,16000.0,19.5542,19.5793,19.5542,19.5793,16000.0
2006-05-16 15:55:00,23.46,23.49,23.46,23.49,64000.0,19.5793,19.6043,19.5793,19.6043,64000.0
2006-05-17 09:30:00,23.52,23.59,23.5,23.59,28800.0,19.6293,19.6878,19.6126,19.6878,28800.0
2006-05-17 09:35:00,23.63,23.75,23.63,23.65,24600.0,19.7211,19.8213,19.7211,19.7378,24600.0
2006-05-17 09:40:00,23.66,23.77,23.57,23.77,25200.0,19.7462,19.838,19.6711,19.838,25200.0
2006-05-17 09:45:00,23.77,23.82,23.73,23.82,8000.0,19.838,19.8797,19.8046,19.8797,8000.0
2006-05-17 09:50:00,23.82,23.85,23.77,23.77,27200.0,19.8797,19.9048,19.838,19.838,27200.0
2006-05-17 09:55:00,23.79,23.8,23.76,23.77,5600.0,19.8547,19.863,19.8296,19.838,5600.0
2006-05-17 10:00:00,23.77,23.79,23.73,23.74,6400.0,19.838,19.8547,19.8046,19.8129,6400.0
2006-05-17 10:05:00,23.71,23.81,23.71,23.8,8600.0,19.7879,19.8714,19.7879,19.863,8600.0
2006-05-17 10:10:00,23.8,23.8,23.73,23.74,16000.0,19.863,19.863,19.8046,19.8129,16000.0
2006-05-17 10:15:00,23.74,23.81,23.71,23.81,14600.0,19.8129,19.8714,19.7879,19.8714,14600.0
2006-05-17 10:20:00,23.81,23.85,23.78,23.85,19000.0,19.8714,19.9048,19.8463,19.9048,19000.0
2006-05-17 10:25:00,23.85,23.92,23.85,23.88,12000.0,19.9048,19.9632,19.9048,19.9298,12000.0
2006-05-17 10:30:00,23.89,23.91,23.89,23.91,24800.0,19.9381,19.9548,19.9381,19.9548,24800.0
2006-05-17 10:35:00,23.91,23.91,23.88,23.89,13800.0,19.9548,19.9548,19.9298,19.9381,13800.0
2006-05-17 10:40:00,23.89,23.91,23.88,23.9,17400.0,19.9381,19.9548,19.9298,19.9465,17400.0
2006-05-17 10:45:00,23.9,23.93,23.88,23.88,30400.0,19.9465,19.9715,19.9298,19.9298,30400.0
2006-05-17 10:50:00,23.85,23.88,23.75,23.83,39200.0,19.9048,19.9298,19.8213,19.8881,39200.0
2006-05-17 10:55:00,23.81,23.9,23.81,23.88,21200.0,19.8714,19.9465,19.8714,19.9298,21200.0
2006-05-17 11:00:00,23.88,23.89,23.87,23.89,27800.0,19.9298,19.9381,19.9214,19.9381,27800.0
2006-05-17 11:05:00,23.89,23.89,23.85,23.86,11200.0,19.9381,19.9381,19.9048,19.9131,11200.0
2006-05-17 11:10:00,23.86,23.86,23.84,23.84,5400.0,19.9131,19.9131,19.8964,19.8964,5400.0
2006-05-17 11:15:00,23.83,23.83,23.81,23.82,19200.0,19.8881,19.8881,19.8714,19.8797,19200.0
2006-05-17 11:20:00,23.82,23.85,23.82,23.85,8200.0,19.8797,19.9048,19.8797,19.9048,8200.0
2006-05-17 11:25:00,23.85,23.85,23.82,23.82,7600.0,19.9048,19.9048,19.8797,19.8797,7600.0
2006-05-17 11:30:00,23.81,23.82,23.71,23.71,12800.0,19.8714,19.8797,19.7879,19.7879,12800.0
2006-05-17 11:35:00,23.71,23.72,23.68,23.71,32800.0,19.7879,19.7963,19.7629,19.7879,32800.0
2006-05-17 11:40:00,23.71,23.72,23.71,23.72,4200.0,19.7879,19.7963,19.7879,19.7963,4200.0
2006-05-17 11:45:00,23.74,23.74,23.72,23.73,2600.0,19.8129,19.8129,19.7963,19.8046,2600.0
2006-05-17 11:50:00,23.72,23.72,23.69,23.72,15400.0,19.7963,19.7963,19.7712,19.7963,15400.0
2006-05-17 11:55:00,23.71,23.74,23.71,23.74,4600.0,19.7879,19.8129,19.7879,19.8129,4600.0
2006-05-17 12:00:00,23.74,23.74,23.63,23.64,12400.0,19.8129,19.8129,19.7211,19.7295,12400.0
2006-05-17 12:05:00,23.64,23.69,23.64,23.68,29800.0,19.7295,19.7712,19.7295,19.7629,29800.0
2006-05-17 12:10:00,23.68,23.68,23.55,23.57,17600.0,19.7629,19.7629,19.6544,19.6711,17600.0
2006-05-17 12:15:00,23.57,23.58,23.56,23.57,10800.0,19.6711,19.6794,19.6627,19.6711,10800.0
2006-05-17 12:20:00,23.57,23.61,23.57,23.6,6000.0,19.6711,19.7045,19.6711,19.6961,6000.0
2006-05-17 12:25:00,23.59,23.6,23.56,23.57,38400.0,19.6878,19.6961,19.6627,19.6711,38400.0
2006-05-17 12:30:00,23.57,23.58,23.57,23.57,1000.0,19.6711,19.6794,19.6711,19.6711,1000.0
2006-05-17 12:35:00,23.59,23.63,23.59,23.63,4400.0,19.6878,19.7211,19.6878,19.7211,4400.0
2006-05-17 12:40:00,23.63,23.68,23.63,23.68,6200.0,19.7211,19.7629,19.7211,19.7629,6200.0
2006-05-17 12:45:00,23.67,23.68,23.65,23.65,6000.0,19.7545,19.7629,19.7378,19.7378,6000.0
2006-05-17 12:50:00,23.64,23.67,23.63,23.67,5000.0,19.7295,19.7545,19.7211,19.7545,5000.0
2006-05-17 12:55:00,23.65,23.66,23.64,23.66,1400.0,19.7378,19.7462,19.7295,19.7462,1400.0
2006-05-17 13:00:00,23.66,23.72,23.66,23.71,6000.0,19.7462,19.7963,19.7462,19.7879,6000.0
2006-05-17 13:05:00,23.71,23.71,23.67,23.7,12000.0,19.7879,19.7879,19.7545,19.7796,12000.0
2006-05-17 13:10:00,23.7,23.7,23.7,23.7,2400.0,19.7796,19.7796,19.7796,19.7796,2400.0
2006-05-17 13:15:00,23.7,23.7,23.67,23.67,1600.0,19.7796,19.7796,19.7545,19.7545,1600.0
2006-05-17 13:20:00,23.67,23.67,23.66,23.66,1800.0,19.7545,19.7545,19.7462,19.7462,1800.0
2006-05-17 13:25:00,23.66,23.68,23.66,23.68,5000.0,19.7462,19.7629,19.7462,19.7629,5000.0
2006-05-17 13:30:00,23.67,23.69,23.65,23.65,9600.0,19.7545,19.7712,19.7378,19.7378,9600.0
2006-05-17 13:35:00,23.66,23.66,23.64,23.65,5600.0,19.7462,19.7462,19.7295,19.7378,5600.0
2006-05-17 13:40:00,23.64,23.64,23.62,23.62,600.0,19.7295,19.7295,19.7128,19.7128,600.0
2006-05-17 13:45:00,23.63,23.67,23.62,23.64,6400.0,19.7211,19.7545,19.7128,19.7295,6400.0
2006-05-17 13:50:00,23.66,23.68,23.65,23.68,6800.0,19.7462,19.7629,19.7378,19.7629,6800.0
2006-05-17 13:55:00,23.68,23.68,23.67,23.68,4800.0,19.7629,19.7629,19.7545,19.7629,4800.0
2006-05-17 14:00:00,23.68,23.68,23.68,23.68,4000.0,19.7629,19.7629,19.7629,19.7629,4000.0
2006-05-17 14:05:00,23.68,23.68,23.67,23.68,8600.0,19.7629,19.7629,19.7545,19.7629,8600.0
2006-05-17 14:10:00,23.67,23.68,23.67,23.67,5200.0,19.7545,19.7629,19.7545,19.7545,5200.0
2006-05-17 14:15:00,23.67,23.68,23.67,23.67,12800.0,19.7545,19.7629,19.7545,19.7545,12800.0
2006-05-17 14:20:00,23.64,23.67,23.64,23.67,4600.0,19.7295,19.7545,19.7295,19.7545,4600.0
2006-05-17 14:25:00,23.66,23.7,23.66,23.69,6000.0,19.7462,19.7796,19.7462,19.7712,6000.0
2006-05-17 14:30:00,23.69,23.69,23.66,23.66,4400.0,19.7712,19.7712,19.7462,19.7462,4400.0
2006-05-17 14:35:00,23.66,23.68,23.65,23.65,8800.0,19.7462,19.7629,19.7378,19.7378,8800.0
2006-05-17 14:40:00,23.66,23.7,23.66,23.7,18800.0,19.7462,19.7796,19.7462,19.7796,18800.0
2006-05-17 14:45:00,23.71,23.71,23.65,23.65,9000.0,19.7879,19.7879,19.7378,19.7378,9000.0
2006-05-17 14:50:00,23.65,23.65,23.65,23.65,7800.0,19.7378,19.7378,19.7378,19.7378,7800.0
2006-05-17 14:55:00,23.65,23.65,23.63,23.63,6000.0,19.7378,19.7378,19.7211,19.7211,6000.0
2006-05-17 15:00:00,23.63,23.67,23.61,23.67,18400.0,19.7211,19.7545,19.7045,19.7545,18400.0
2006-05-17 15:05:00,23.67,23.7,23.66,23.68,32000.0,19.7545,19.7796,19.7462,19.7629,32000.0
2006-05-17 15:10:00,23.73,23.74,23.61,23.61,21400.0,19.8046,19.8129,19.7045,19.7045,21400.0
2006-05-17 15:15:00,23.62,23.65,23.57,23.62,9800.0,19.7128,19.7378,19.6711,19.7128,9800.0
2006-05-17 15:20:00,23.63,23.64,23.61,23.64,25200.0,19.7211,19.7295,19.7045,19.7295,25200.0
2006-05-17 15:25:00,23.64,23.66,23.62,23.64,26000.0,19.7295,19.7462,19.7128,19.7295,26000.0
2006-05-17 15:30:00,23.64,23.68,23.64,23.64,13000.0,19.7295,19.7629,19.7295,19.7295,13000.0
2006-05-17 15:35:00,23.66,23.72,23.66,23.71,34400.0,19.7462,19.7963,19.7462,19.7879,34400.0
2006-05-17 15:40:00,23.72,23.72,23.67,23.7,17200.0,19.7963,19.7963,19.7545,19.7796,17200.0
2006-05-17 15:45:00,23.7,23.7,23.66,23.66,5000.0,19.7796,19.7796,19.7462,19.7462,5000.0
2006-05-17 15:50:00,23.66,23.75,23.64,23.75,48200.0,19.7462,19.8213,19.7295,19.8213,48200.0
2006-05-17 15:55:00,23.75,23.75,23.67,23.68,39800.0,19.8213,19.8213,19.7545,19.7629,39800.0
2006-05-18 09:35:00,23.39,23.4,23.24,23.33,35200.0,19.5208,19.5292,19.3957,19.4708,35200.0
2006-05-18 09:40:00,23.33,23.38,23.3,23.38,7000.0,19.4708,19.5125,19.4457,19.5125,7000.0
2006-05-18 09:45:00,23.33,23.4,23.32,23.35,12200.0,19.4708,19.5292,19.4624,19.4875,12200.0
2006-05-18 09:50:00,23.35,23.35,23.27,23.33,6400.0,19.4875,19.4875,19.4207,19.4708,6400.0
2006-05-18 09:55:00,23.33,23.38,23.33,23.38,9000.0,19.4708,19.5125,19.4708,19.5125,9000.0
2006-05-18 10:00:00,23.38,23.49,23.38,23.49,24200.0,19.5125,19.6043,19.5125,19.6043,24200.0
2006-05-18 10:05:00,23.48,23.49,23.45,23.48,15400.0,19.596,19.6043,19.5709,19.596,15400.0
2006-05-18 10:10:00,23.43,23.47,23.43,23.45,15400.0,19.5542,19.5876,19.5542,19.5709,15400.0
2006-05-18 10:15:00,23.43,23.44,23.36,23.42,29000.0,19.5542,19.5626,19.4958,19.5459,29000.0
2006-05-18 10:20:00,23.42,23.42,23.39,23.4,20000.0,19.5459,19.5459,19.5208,19.5292,20000.0
2006-05-18 10:25:00,23.4,23.42,23.4,23.42,10600.0,19.5292,19.5459,19.5292,19.5459,10600.0
2006-05-18 10:30:00,23.41,23.43,23.4,23.42,18200.0,19.5375,19.5542,19.5292,19.5459,18200.0
2006-05-18 10:35:00,23.42,23.45,23.41,23.45,20200.0,19.5459,19.5709,19.5375,19.5709,20200.0
2006-05-18 10:40:00,23.45,23.47,23.43,23.47,11600.0,19.5709,19.5876,19.5542,19.5876,11600.0
2006-05-18 10:45:00,23.47,23.48,23.46,23.46,14600.0,19.5876,19.596,19.5793,19.5793,14600.0
2006-05-18 10:50:00,23.46,23.46,23.44,23.45,6800.0,19.5793,19.5793,19.5626,19.5709,6800.0
2006-05-18 10:55:00,23.44,23.45,23.44,23.45,8800.0,19.5626,19.5709,19.5626,19.5709,8800.0
2006-05-18 11:00:00,23.45,23.45,23.45,23.45,12000.0,19.5709,19.5709,19.5709,19.5709,12000.0
2006-05-18 11:05:00,23.45,23.45,23.44,23.44,7200.0,19.5709,19.5709,19.5626,19.5626,7200.0
2006-05-18 11:10:00,23.45,23.45,23.43,23.44,16800.0,19.5709,19.5709,19.5542,19.5626,16800.0
2006-05-18 11:15:00,23.45,23.45,23.37,23.41,13000.0,19.5709,19.5709,19.5042,19.5375,13000.0
2006-05-18 11:20:00,23.4,23.42,23.4,23.42,5800.0,19.5292,19.5459,19.5292,19.5459,5800.0
2006-05-18 11:25:00,23.42,23.43,23.42,23.43,9600.0,19.5459,19.5542,19.5459,19.5542,9600.0
2006-05-18 11:30:00,23.43,23.43,23.4,23.42,14800.0,19.5542,19.5542,19.5292,19.5459,14800.0
2006-05-18 11:35:00,23.42,23.43,23.4,23.43,13600.0,19.5459,19.5542,19.5292,19.5542,13600.0
2006-05-18 11:40:00,23.42,23.43,23.42,23.42,10600.0,19.5459,19.5542,19.5459,19.5459,10600.0
2006-05-18 11:45:00,23.42,23.43,23.41,23.43,5800.0,19.5459,19.5542,19.5375,19.5542,5800.0
2006-05-18 11:50:00,23.42,23.43,23.4,23.41,14400.0,19.5459,19.5542,19.5292,19.5375,14400.0
2006-05-18 11:55:00,23.41,23.42,23.4,23.42,5400.0,19.5375,19.5459,19.5292,19.5459,5400.0
2006-05-18 12:00:00,23.42,23.44,23.41,23.44,14200.0,19.5459,19.5626,19.5375,19.5626,14200.0
2006-05-18 12:05:00,23.44,23.44,23.25,23.28,88400.0,19.5626,19.5626,19.404,19.429,88400.0
2006-05-18 12:10:00,23.29,23.34,23.29,23.31,8200.0,19.4374,19.4791,19.4374,19.4541,8200.0
2006-05-18 12:15:00,23.34,23.34,23.31,23.32,6200.0,19.4791,19.4791,19.4541,19.4624,6200.0
2006-05-18 12:20:00,23.3,23.33,23.25,23.28,12600.0,19.4457,19.4708,19.404,19.429,12600.0
2006-05-18 12:25:00,23.28,23.3,23.22,23.24,17800.0,19.429,19.4457,19.379,19.3957,17800.0
2006-05-18 12:30:00,23.25,23.31,23.25,23.31,6800.0,19.404,19.4541,19.404,19.4541,6800.0
2006-05-18 12:35:00,23.31,23.33,23.31,23.33,6800.0,19.4541,19.4708,19.4541,19.4708,6800.0
2006-05-18 12:40:00,23.34,23.35,23.34,23.35,3200.0,19.4791,19.4875,19.4791,19.4875,3200.0
2006-05-18 12:45:00,23.36,23.38,23.36,23.38,7200.0,19.4958,19.5125,19.4958,19.5125,7200.0
2006-05-18 12:50:00,23.38,23.39,23.36,23.39,8800.0,19.5125,19.5208,19.4958,19.5208,8800.0
2006-05-18 12:55:00,23.39,23.4,23.35,23.39,7600.0,19.5208,19.5292,19.4875,19.5208,7600.0
2006-05-18 13:00:00,23.38,23.43,23.38,23.43,6200.0,19.5125,19.5542,19.5125,19.5542,6200.0
2006-05-18 13:05:00,23.43,23.45,23.41,23.42,20800.0,19.5542,19.5709,19.5375,19.5459,20800.0
2006-05-18 13:10:00,23.41,23.45,23.39,23.39,8000.0,19.5375,19.5709,19.5208,19.5208,8000.0
2006-05-18 13:15:00,23.4,23.41,23.38,23.38,6000.0,19.5292,19.5375,19.5125,19.5125,6000.0
2006-05-18 13:20:00,23.39,23.4,23.39,23.4,5200.0,19.5208,19.5292,19.5208,19.5292,5200.0
2006-05-18 13:25:00,23.39,23.42,23.39,23.42,2800.0,19.5208,19.5459,19.5208,19.5459,2800.0
2006-05-18 13:30:00,23.42,23.43,23.41,23.43,4200.0,19.5459,19.5542,19.5375,19.5542,4200.0
2006-05-18 13:35:00,23.43,23.43,23.41,23.42,10400.0,19.5542,19.5542,19.5375,19.5459,10400.0
2006-05-18 13:40:00,23.42,23.43,23.41,23.43,3200.0,19.5459,19.5542,19.5375,19.5542,3200.0
2006-05-18 13:45:00,23.43,23.43,23.4,23.42,12800.0,19.5542,19.5542,19.5292,19.5459,12800.0
2006-05-18 13:50:00,23.42,23.43,23.42,23.42,6000.0,19.5459,19.5542,19.5459,19.5459,6000.0
2006-05-18 13:55:00,23.42,23.42,23.41,23.41,6000.0,19.5459,19.5459,19.5375,19.5375,6000.0
2006-05-18 14:00:00,23.42,23.42,23.38,23.4,14000.0,19.5459,19.5459,19.5125,19.5292,14000.0
2006-05-18 14:05:00,23.41,23.41,23.4,23.41,7200.0,19.5375,19.5375,19.5292,19.5375,7200.0
2006-05-18 14:10:00,23.41,23.41,23.38,23.38,9400.0,19.5375,19.5375,19.5125,19.5125,9400.0
2006-05-18 14:15:00,23.39,23.39,23.38,23.39,6400.0,19.5208,19.5208,19.5125,19.5208,6400.0
2006-05-18 14:20:00,23.39,23.4,23.39,23.39,12600.0,19.5208,19.5292,19.5208,19.5208,12600.0
2006-05-18 14:25:00,23.39,23.43,23.39,23.42,14600.0,19.5208,19.5542,19.5208,19.5459,14600.0
2006-05-18 14:30:00,23.41,23.43,23.41,23.43,9800.0,19.5375,19.5542,19.5375,19.5542,9800.0
2006-05-18 14:35:00,23.43,23.45,23.43,23.45,14400.0,19.5542,19.5709,19.5542,19.5709,14400.0
2006-05-18 14:40:00,23.44,23.48,23.44,23.45,9400.0,19.5626,19.596,19.5626,19.5709,9400.0
2006-05-18 14:45:00,23.47,23.49,23.46,23.48,7400.0,19.5876,19.6043,19.5793,19.596,7400.0
2006-05-18 14:50:00,23.48,23.49,23.45,23.48,14200.0,19.596,19.6043,19.5709,19.596,14200.0
2006-05-18 14:55:00,23.47,23.47,23.42,23.42,12200.0,19.5876,19.5876,19.5459,19.5459,12200.0
2006-05-18 15:00:00,23.42,23.42,23.4,23.42,8800.0,19.5459,19.5459,19.5292,19.5459,8800.0
2006-05-18 15:05:00,23.42,23.47,23.42,23.47,8600.0,19.5459,19.5876,19.5459,19.5876,8600.0
2006-05-18 15:10:00,23.46,23.46,23.42,23.42,28000.0,19.5793,19.5793,19.5459,19.5459,28000.0
2006-05-18 15:15:00,23.43,23.44,23.41,23.41,7400.0,19.5542,19.5626,19.5375,19.5375,7400.0
2006-05-18 15:20:00,23.41,23.43,23.4,23.4,10400.0,19.5375,19.5542,19.5292,19.5292,10400.0
2006-05-18 15:25:00,23.4,23.4,23.36,23.36,19200.0,19.5292,19.5292,19.4958,19.4958,19200.0
2006-05-18 15:30:00,23.38,23.4,23.38,23.39,10600.0,19.5125,19.5292,19.5125,19.5208,10600.0
2006-05-18 15:35:00,23.4,23.41,23.36,23.37,16800.0,19.5292,19.5375,19.4958,19.5042,16800.0
2006-05-18 15:40:00,23.37,23.37,23.26,23.3,22800.0,19.5042,19.5042,19.4123,19.4457,22800.0
2006-05-18 15:45:00,23.3,23.3,23.25,23.26,9000.0,19.4457,19.4457,19.404,19.4123,9000.0
2006-05-18 15:50:00,23.26,23.38,23.25,23.38,24200.0,19.4123,19.5125,19.404,19.5125,24200.0
2006-05-18 15:55:00,23.37,23.42,23.31,23.33,39800.0,19.5042,19.5459,19.4541,19.4708,39800.0
2006-05-19 09:30:00,22.95,23.0,22.93,23.0,41200.0,19.1536,19.1954,19.1369,19.1954,41200.0
2006-05-19 09:35:00,23.0,23.0,22.98,22.98,18600.0,19.1954,19.1954,19.1787,19.1787,18600.0
2006-05-19 09:40:00,22.98,22.98,22.92,22.93,10200.0,19.1787,19.1787,19.1286,19.1369,10200.0
2006-05-19 09:45:00,22.93,22.93,22.9,22.9,5400.0,19.1369,19.1369,19.1119,19.1119,5400.0
2006-05-19 09:50:00,22.83,22.9,22.83,22.84,7400.0,19.0535,19.1119,19.0535,19.0618,7400.0
2006-05-19 09:55:00,22.82,22.85,22.69,22.72,17200.0,19.0451,19.0702,18.9366,18.9617,17200.0
2006-05-19 10:00:00,22.72,22.75,22.72,22.74,35200.0,18.9617,18.9867,18.9617,18.9784,35200.0
2006-05-19 10:05:00,22.74,22.81,22.74,22.79,72200.0,18.9784,19.0368,18.9784,19.0201,72200.0
2006-05-19 10:10:00,22.77,22.77,22.65,22.66,9400.0,19.0034,19.0034,18.9033,18.9116,9400.0
2006-05-19 10:15:00,22.71,22.73,22.58,22.65,17000.0,18.9533,18.97,18.8448,18.9033,17000.0
2006-05-19 10:20:00,22.64,22.69,22.64,22.69,23400.0,18.8949,18.9366,18.8949,18.9366,23400.0
2006-05-19 10:25:00,22.74,22.77,22.7,22.76,16200.0,18.9784,19.0034,18.945,18.9951,16200.0
2006-05-19 10:30:00,22.76,22.84,22.75,22.78,21000.0,18.9951,19.0618,18.9867,19.0117,21000.0
2006-05-19 10:35:00,22.78,22.79,22.68,22.77,10400.0,19.0117,19.0201,18.9283,19.0034,10400.0
2006-05-19 10:40:00,22.77,22.77,22.69,22.71,22000.0,19.0034,19.0034,18.9366,18.9533,22000.0
2006-05-19 10:45:00,22.71,22.71,22.68,22.7,15000.0,18.9533,18.9533,18.9283,18.945,15000.0
2006-05-19 10:50:00,22.7,22.7,22.67,22.67,3400.0,18.945,18.945,18.9199,18.9199,3400.0
2006-05-19 10:55:00,22.67,22.67,22.64,22.66,3600.0,18.9199,18.9199,18.8949,18.9116,3600.0
2006-05-19 11:00:00,22.65,22.65,22.61,22.64,6800.0,18.9033,18.9033,18.8699,18.8949,6800.0
2006-05-19 11:05:00,22.64,22.64,22.58,22.6,20000.0,18.8949,18.8949,18.8448,18.8615,20000.0
2006-05-19 11:10:00,22.6,22.65,22.55,22.6,20000.0,18.8615,18.9033,18.8198,18.8615,20000.0
2006-05-19 11:15:00,22.6,22.64,22.6,22.64,11600.0,18.8615,18.8949,18.8615,18.8949,11600.0
2006-05-19 11:20:00,22.64,22.67,22.64,22.65,30000.0,18.8949,18.9199,18.8949,18.9033,30000.0
2006-05-19 11:25:00,22.66,22.66,22.58,22.58,12600.0,18.9116,18.9116,18.8448,18.8448,12600.0
2006-05-19 11:30:00,22.58,22.58,22.57,22.57,3600.0,18.8448,18.8448,18.8365,18.8365,3600.0
2006-05-19 11:35:00,22.57,22.57,22.5,22.52,20600.0,18.8365,18.8365,18.7781,18.7948,20600.0
2006-05-19 11:40:00,22.52,22.53,22.49,22.5,6600.0,18.7948,18.8031,18.7697,18.7781,6600.0
2006-05-19 11:45:00,22.5,22.5,22.49,22.5,3600.0,18.7781,18.7781,18.7697,18.7781,3600.0
2006-05-19 11:50:00,22.5,22.5,22.49,22.49,6800.0,18.7781,18.7781,18.7697,18.7697,6800.0
2006-05-19 11:55:00,22.48,22.49,22.45,22.48,14600.0,18.7614,18.7697,18.7363,18.7614,14600.0
2006-05-19 12:00:00,22.48,22.49,22.47,22.49,15000.0,18.7614,18.7697,18.753,18.7697,15000.0
2006-05-19 12:05:00,22.49,22.49,22.48,22.49,17200.0,18.7697,18.7697,18.7614,18.7697,17200.0
2006-05-19 12:10:00,22.49,22.54,22.49,22.54,8600.0,18.7697,18.8114,18.7697,18.8114,8600.0
2006-05-19 12:15:00,22.53,22.53,22.5,22.52,5600.0,18.8031,18.8031,18.7781,18.7948,5600.0
2006-05-19 12:20:00,22.52,22.52,22.5,22.52,11000.0,18.7948,18.7948,18.7781,18.7948,11000.0
2006-05-19 12:25:00,22.52,22.53,22.52,22.52,4000.0,18.7948,18.8031,18.7948,18.7948,4000.0
2006-05-19 12:30:00,22.52,22.53,22.52,22.53,15600.0,18.7948,18.8031,18.7948,18.8031,15600.0
2006-05-19 12:35:00,22.53,22.53,22.52,22.53,10200.0,18.8031,18.8031,18.7948,18.8031,10200.0
2006-05-19 12:40:00,22.53,22.54,22.51,22.54,12200.0,18.8031,18.8114,18.7864,18.8114,12200.0
2006-05-19 12:45:00,22.57,22.6,22.57,22.6,4600.0,18.8365,18.8615,18.8365,18.8615,4600.0
2006-05-19 12:50:00,22.61,22.73,22.61,22.73,6200.0,18.8699,18.97,18.8699,18.97,6200.0
2006-05-19 12:55:00,22.73,22.73,22.68,22.7,6400.0,18.97,18.97,18.9283,18.945,6400.0
2006-05-19 13:00:00,22.68,22.68,22.59,22.68,23800.0,18.9283,18.9283,18.8532,18.9283,23800.0
2006-05-19 13:05:00,22.68,22.74,22.68,22.74,5600.0,18.9283,18.9784,18.9283,18.9784,5600.0
2006-05-19 13:10:00,22.74,22.74,22.71,22.73,11600.0,18.9784,18.9784,18.9533,18.97,11600.0
2006-05-19 13:15:00,22.73,22.73,22.73,22.73,12800.0,18.97,18.97,18.97,18.97,12800.0
2006-05-19 13:20:00,22.74,22.79,22.74,22.78,217000.0,18.9784,19.0201,18.9784,19.0117,217000.0
2006-05-19 13:25:00,22.75,22.79,22.75,22.79,2200.0,18.9867,19.0201,18.9867,19.0201,2200.0
2006-05-19 13:30:00,22.75,22.75,22.7,22.72,6400.0,18.9867,18.9867,18.945,18.9617,6400.0
2006-05-19 13:35:00,22.72,22.75,22.68,22.75,6800.0,18.9617,18.9867,18.9283,18.9867,6800.0
2006-05-19 13:40:00,22.75,22.8,22.75,22.8,5200.0,18.9867,19.0284,18.9867,19.0284,5200.0
2006-05-19 13:45:00,22.8,22.85,22.8,22.83,5400.0,19.0284,19.0702,19.0284,19.0535,5400.0
2006-05-19 13:50:00,22.83,22.83,22.83,22.83,3000.0,19.0535,19.0535,19.0535,19.0535,3000.0
2006-05-19 13:55:00,22.81,22.85,22.81,22.85,4400.0,19.0368,19.0702,19.0368,19.0702,4400.0
2006-05-19 14:00:00,22.86,22.86,22.83,22.84,4000.0,19.0785,19.0785,19.0535,19.0618,4000.0
2006-05-19 14:05:00,22.84,22.84,22.82,22.83,6800.0,19.0618,19.0618,19.0451,19.0535,6800.0
2006-05-19 14:10:00,22.83,22.83,22.77,22.82,6600.0,19.0535,19.0535,19.0034,19.0451,6600.0
2006-05-19 14:15:00,22.82,22.82,22.79,22.79,2600.0,19.0451,19.0451,19.0201,19.0201,2600.0
2006-05-19 14:20:00,22.77,22.77,22.71,22.73,6600.0,19.0034,19.0034,18.9533,18.97,6600.0
2006-05-19 14:25:00,22.73,22.74,22.72,22.72,3000.0,18.97,18.9784,18.9617,18.9617,3000.0
2006-05-19 14:30:00,22.72,22.75,22.71,22.75,8800.0,18.9617,18.9867,18.9533,18.9867,8800.0
2006-05-19 14:35:00,22.74,22.75,22.74,22.75,2400.0,18.9784,18.9867,18.9784,18.9867,2400.0
2006-05-19 14:40:00,22.75,22.77,22.75,22.76,3000.0,18.9867,19.0034,18.9867,18.9951,3000.0
2006-05-19 14:45:00,22.77,22.8,22.77,22.8,8000.0,19.0034,19.0284,19.0034,19.0284,8000.0
2006-05-19 14:50:00,22.81,22.81,22.75,22.77,46400.0,19.0368,19.0368,18.9867,19.0034,46400.0
2006-05-19 14:55:00,22.75,22.77,22.72,22.75,11800.0,18.9867,19.0034,18.9617,18.9867,11800.0
2006-05-19 15:00:00,22.75,22.79,22.73,22.79,5000.0,18.9867,19.0201,18.97,19.0201,5000.0
2006-05-19 15:05:00,22.78,22.86,22.74,22.82,17800.0,19.0117,19.0785,18.9784,19.0451,17800.0
2006-05-19 15:10:00,22.82,22.82,22.75,22.75,7800.0,19.0451,19.0451,18.9867,18.9867,7800.0
2006-05-19 15:15:00,22.75,22.78,22.75,22.77,5400.0,18.9867,19.0117,18.9867,19.0034,5400.0
2006-05-19 15:20:00,22.77,22.77,22.73,22.74,4600.0,19.0034,19.0034,18.97,18.9784,4600.0
2006-05-19 15:25:00,22.73,22.75,22.73,22.75,4600.0,18.97,18.9867,18.97,18.9867,4600.0
2006-05-19 15:30:00,22.75,22.8,22.75,22.78,8400.0,18.9867,19.0284,18.9867,19.0117,8400.0
2006-05-19 15:35:00,22.78,22.79,22.78,22.78,4000.0,19.0117,19.0201,19.0117,19.0117,4000.0
2006-05-19 15:40:00,22.78,22.83,22.77,22.83,7400.0,19.0117,19.0535,19.0034,19.0535,7400.0
2006-05-19 15:45:00,22.84,22.9,22.84,22.88,19800.0,19.0618,19.1119,19.0618,19.0952,19800.0
2006-05-19 15:50:00,22.86,22.9,22.86,22.89,100200.0,19.0785,19.1119,19.0785,19.1036,100200.0
2006-05-19 15:55:00,22.86,22.88,22.83,22.85,18200.0,19.0785,19.0952,19.0535,19.0702,18200.0
2006-05-22 09:30:00,22.41,22.41,22.39,22.39,23000.0,18.703,18.703,18.6863,18.6863,23000.0
2006-05-22 09:35:00,22.39,22.56,22.39,22.56,16000.0,18.6863,18.8281,18.6863,18.8281,16000.0
2006-05-22 09:40:00,22.58,22.88,22.58,22.83,38000.0,18.8448,19.0952,18.8448,19.0535,38000.0
2006-05-22 09:45:00,22.83,22.83,22.81,22.82,7800.0,19.0535,19.0535,19.0368,19.0451,7800.0
2006-05-22 09:50:00,22.88,23.0,22.88,22.96,44200.0,19.0952,19.1954,19.0952,19.162,44200.0
2006-05-22 09:55:00,22.96,23.0,22.93,22.93,8000.0,19.162,19.1954,19.1369,19.1369,8000.0
2006-05-22 10:00:00,22.93,22.93,22.85,22.86,15000.0,19.1369,19.1369,19.0702,19.0785,15000.0
2006-05-22 10:05:00,22.86,22.87,22.85,22.85,8200.0,19.0785,19.0869,19.0702,19.0702,8200.0
2006-05-22 10:10:00,22.85,22.85,22.75,22.75,9800.0,19.0702,19.0702,18.9867,18.9867,9800.0
2006-05-22 10:15:00,22.75,22.76,22.73,22.73,3800.0,18.9867,18.9951,18.97,18.97,3800.0
2006-05-22 10:20:00,22.74,22.74,22.71,22.72,8000.0,18.9784,18.9784,18.9533,18.9617,8000.0
2006-05-22 10:25:00,22.73,22.73,22.7,22.73,8600.0,18.97,18.97,18.945,18.97,8600.0
2006-05-22 10:30:00,22.74,22.84,22.74,22.83,16800.0,18.9784,19.0618,18.9784,19.0535,16800.0
2006-05-22 10:35:00,22.83,22.93,22.83,22.93,28400.0,19.0535,19.1369,19.0535,19.1369,28400.0
2006-05-22 10:40:00,22.91,22.93,22.91,22.93,28200.0,19.1202,19.1369,19.1202,19.1369,28200.0
2006-05-22 10:45:00,22.93,22.96,22.93,22.93,11400.0,19.1369,19.162,19.1369,19.1369,11400.0
2006-05-22 10:50:00,22.93,22.96,22.93,22.95,10200.0,19.1369,19.162,19.1369,19.1536,10200.0
2006-05-22 10:55:00,22.94,22.95,22.88,22.88,5000.0,19.1453,19.1536,19.0952,19.0952,5000.0
2006-05-22 11:00:00,22.88,22.88,22.79,22.79,9600.0,19.0952,19.0952,19.0201,19.0201,9600.0
2006-05-22 11:05:00,22.8,22.81,22.8,22.81,800.0,19.0284,19.0368,19.0284,19.0368,800.0
2006-05-22 11:10:00,22.8,22.8,22.79,22.79,2600.0,19.0284,19.0284,19.0201,19.0201,2600.0
2006-05-22 11:15:00,22.79,22.82,22.79,22.82,24800.0,19.0201,19.0451,19.0201,19.0451,24800.0
2006-05-22 11:20:00,22.82,22.82,22.74,22.74,7800.0,19.0451,19.0451,18.9784,18.9784,7800.0
2006-05-22 11:25:00,22.73,22.78,22.73,22.78,9800.0,18.97,19.0117,18.97,19.0117,9800.0
2006-05-22 11:30:00,22.78,22.84,22.78,22.79,3800.0,19.0117,19.0618,19.0117,19.0201,3800.0
2006-05-22 11:35:00,22.81,22.81,22.77,22.79,9200.0,19.0368,19.0368,19.0034,19.0201,9200.0
2006-05-22 11:40:00,22.77,22.78,22.76,22.76,2000.0,19.0034,19.0117,18.9951,18.9951,2000.0
2006-05-22 11:45:00,22.75,22.75,22.68,22.68,8600.0,18.9867,18.9867,18.9283,18.9283,8600.0
2006-05-22 11:50:00,22.65,22.65,22.52,22.55,12200.0,18.9033,18.9033,18.7948,18.8198,12200.0
2006-05-22 11:55:00,22.54,22.63,22.54,22.63,6800.0,18.8114,18.8866,18.8114,18.8866,6800.0
2006-05-22 12:00:00,22.64,22.65,22.62,22.64,3200.0,18.8949,18.9033,18.8782,18.8949,3200.0
2006-05-22 12:05:00,22.65,22.65,22.64,22.64,8600.0,18.9033,18.9033,18.8949,18.8949,8600.0
2006-05-22 12:10:00,22.65,22.7,22.64,22.7,7200.0,18.9033,18.945,18.8949,18.945,7200.0
2006-05-22 12:15:00,22.66,22.68,22.62,22.62,5200.0,18.9116,18.9283,18.8782,18.8782,5200.0
2006-05-22 12:20:00,22.61,22.61,22.58,22.58,4000.0,18.8699,18.8699,18.8448,18.8448,4000.0
2006-05-22 12:25:00,22.57,22.58,22.52,22.52,6000.0,18.8365,18.8448,18.7948,18.7948,6000.0
2006-05-22 12:30:00,22.52,22.53,22.45,22.53,15200.0,18.7948,18.8031,18.7363,18.8031,15200.0
2006-05-22 12:35:00,22.52,22.53,22.52,22.52,11600.0,18.7948,18.8031,18.7948,18.7948,11600.0
2006-05-22 12:40:00,22.53,22.55,22.53,22.55,6800.0,18.8031,18.8198,18.8031,18.8198,6800.0
2006-05-22 12:45:00,22.55,22.59,22.55,22.59,2600.0,18.8198,18.8532,18.8198,18.8532,2600.0
2006-05-22 12:50:00,22.58,22.61,22.57,22.61,6400.0,18.8448,18.8699,18.8365,18.8699,6400.0
2006-05-22 12:55:00,22.61,22.61,22.56,22.57,12400.0,18.8699,18.8699,18.8281,18.8365,12400.0
2006-05-22 13:00:00,22.58,22.61,22.58,22.61,2000.0,18.8448,18.8699,18.8448,18.8699,2000.0
2006-05-22 13:05:00,22.61,22.61,22.61,22.61,5000.0,18.8699,18.8699,18.8699,18.8699,5000.0
2006-05-22 13:10:00,22.61,22.61,22.61,22.61,5200.0,18.8699,18.8699,18.8699,18.8699,5200.0
2006-05-22 13:15:00,22.61,22.64,22.61,22.64,6600.0,18.8699,18.8949,18.8699,18.8949,6600.0
2006-05-22 13:20:00,22.64,22.68,22.64,22.68,2800.0,18.8949,18.9283,18.8949,18.9283,2800.0
2006-05-22 13:25:00,22.68,22.71,22.68,22.71,11800.0,18.9283,18.9533,18.9283,18.9533,11800.0
2006-05-22 13:30:00,22.71,22.71,22.7,22.71,3400.0,18.9533,18.9533,18.945,18.9533,3400.0
2006-05-22 13:35:00,22.7,22.71,22.7,22.71,5400.0,18.945,18.9533,18.945,18.9533,5400.0
2006-05-22 13:40:00,22.71,22.72,22.71,22.72,5800.0,18.9533,18.9617,18.9533,18.9617,5800.0
2006-05-22 13:45:00,22.72,22.74,22.72,22.74,4200.0,18.9617,18.9784,18.9617,18.9784,4200.0
2006-05-22 13:50:00,22.73,22.74,22.72,22.74,1600.0,18.97,18.9784,18.9617,18.9784,1600.0
2006-05-22 13:55:00,22.74,22.75,22.73,22.74,1600.0,18.9784,18.9867,18.97,18.9784,1600.0
2006-05-22 14:00:00,22.74,22.74,22.68,22.68,13600.0,18.9784,18.9784,18.9283,18.9283,13600.0
2006-05-22 14:05:00,22.67,22.75,22.67,22.75,8000.0,18.9199,18.9867,18.9199,18.9867,8000.0
2006-05-22 14:10:00,22.75,22.75,22.75,22.75,5800.0,18.9867,18.9867,18.9867,18.9867,5800.0
2006-05-22 14:15:00,22.75,22.75,22.74,22.75,1600.0,18.9867,18.9867,18.9784,18.9867,1600.0
2006-05-22 14:20:00,22.7,22.74,22.67,22.68,6600.0,18.945,18.9784,18.9199,18.9283,6600.0
2006-05-22 14:25:00,22.69,22.72,22.69,22.72,3000.0,18.9366,18.9617,18.9366,18.9617,3000.0
2006-05-22 14:30:00,22.74,22.75,22.74,22.75,4600.0,18.9784,18.9867,18.9784,18.9867,4600.0
2006-05-22 14:35:00,22.74,22.75,22.73,22.73,6200.0,18.9784,18.9867,18.97,18.97,6200.0
2006-05-22 14:40:00,22.73,22.73,22.71,22.73,6400.0,18.97,18.97,18.9533,18.97,6400.0
2006-05-22 14:45:00,22.71,22.72,22.71,22.72,2800.0,18.9533,18.9617,18.9533,18.9617,2800.0
2006-05-22 14:50:00,22.72,22.75,22.72,22.75,3800.0,18.9617,18.9867,18.9617,18.9867,3800.0
2006-05-22 14:55:00,22.75,22.75,22.69,22.69,7200.0,18.9867,18.9867,18.9366,18.9366,7200.0
2006-05-22 15:00:00,22.71,22.81,22.71,22.81,8800.0,18.9533,19.0368,18.9533,19.0368,8800.0
2006-05-22 15:05:00,22.78,22.8,22.78,22.79,1800.0,19.0117,19.0284,19.0117,19.0201,1800.0
2006-05-22 15:10:00,22.79,22.81,22.79,22.81,5400.0,19.0201,19.0368,19.0201,19.0368,5400.0
2006-05-22 15:15:00,22.82,22.82,22.77,22.78,10200.0,19.0451,19.0451,19.0034,19.0117,10200.0
2006-05-22 15:20:00,22.78,22.81,22.78,22.81,10600.0,19.0117,19.0368,19.0117,19.0368,10600.0
2006-05-22 15:25:00,22.82,22.82,22.75,22.75,13000.0,19.0451,19.0451,18.9867,18.9867,13000.0
2006-05-22 15:30:00,22.75,22.75,22.72,22.73,16200.0,18.9867,18.9867,18.9617,18.97,16200.0
2006-05-22 15:35:00,22.74,22.82,22.74,22.82,13600.0,18.9784,19.0451,18.9784,19.0451,13600.0
2006-05-22 15:40:00,22.82,22.82,22.75,22.79,65800.0,19.0451,19.0451,18.9867,19.0201,65800.0
2006-05-22 15:45:00,22.81,22.93,22.81,22.93,13400.0,19.0368,19.1369,19.0368,19.1369,13400.0
2006-05-22 15:50:00,22.93,22.93,22.9,22.9,19200.0,19.1369,19.1369,19.1119,19.1119,19200.0
2006-05-22 15:55:00,22.83,22.88,22.83,22.85,20200.0,19.0535,19.0952,19.0535,19.0702,20200.0
2006-05-23 09:30:00,22.95,22.95,22.95,22.95,16000.0,19.1536,19.1536,19.1536,19.1536,16000.0
2006-05-23 09:35:00,22.98,22.98,22.95,22.95,6200.0,19.1787,19.1787,19.1536,19.1536,6200.0
2006-05-23 09:40:00,22.95,22.96,22.85,22.91,7800.0,19.1536,19.162,19.0702,19.1202,7800.0
2006-05-23 09:45:00,22.84,22.84,22.84,22.84,1800.0,19.0618,19.0618,19.0618,19.0618,1800.0
2006-05-23 09:50:00,22.81,22.81,22.76,22.76,7800.0,19.0368,19.0368,18.9951,18.9951,7800.0
2006-05-23 09:55:00,22.77,22.82,22.77,22.82,3400.0,19.0034,19.0451,19.0034,19.0451,3400.0
2006-05-23 10:00:00,22.83,22.83,22.82,22.82,12600.0,19.0535,19.0535,19.0451,19.0451,12600.0
2006-05-23 10:05:00,22.82,22.82,22.8,22.8,7000.0,19.0451,19.0451,19.0284,19.0284,7000.0
2006-05-23 10:10:00,22.8,22.81,22.69,22.75,15200.0,19.0284,19.0368,18.9366,18.9867,15200.0
2006-05-23 10:15:00,22.75,22.79,22.71,22.72,7400.0,18.9867,19.0201,18.9533,18.9617,7400.0
2006-05-23 10:20:00,22.75,22.77,22.73,22.77,7600.0,18.9867,19.0034,18.97,19.0034,7600.0
2006-05-23 10:25:00,22.77,22.78,22.76,22.76,4200.0,19.0034,19.0117,18.9951,18.9951,4200.0
2006-05-23 10:30:00,22.75,22.76,22.71,22.75,4000.0,18.9867,18.9951,18.9533,18.9867,4000.0
2006-05-23 10:35:00,22.75,22.77,22.75,22.77,8200.0,18.9867,19.0034,18.9867,19.0034,8200.0
2006-05-23 10:40:00,22.76,22.77,22.72,22.75,10200.0,18.9951,19.0034,18.9617,18.9867,10200.0
2006-05-23 10:45:00,22.73,22.73,22.68,22.68,4200.0,18.97,18.97,18.9283,18.9283,4200.0
2006-05-23 10:50:00,22.7,22.73,22.67,22.71,5800.0,18.945,18.97,18.9199,18.9533,5800.0
2006-05-23 10:55:00,22.71,22.72,22.68,22.72,5000.0,18.9533,18.9617,18.9283,18.9617,5000.0
2006-05-23 11:00:00,22.71,22.75,22.71,22.74,2600.0,18.9533,18.9867,18.9533,18.9784,2600.0
2006-05-23 11:05:00,22.74,22.75,22.73,22.74,5000.0,18.9784,18.9867,18.97,18.9784,5000.0
2006-05-23 11:10:00,22.75,22.77,22.74,22.75,11200.0,18.9867,19.0034,18.9784,18.9867,11200.0
2006-05-23 11:15:00,22.73,22.75,22.71,22.75,6600.0,18.97,18.9867,18.9533,18.9867,6600.0
2006-05-23 11:20:00,22.75,22.75,22.74,22.74,4200.0,18.9867,18.9867,18.9784,18.9784,4200.0
2006-05-23 11:25:00,22.74,22.75,22.74,22.75,4400.0,18.9784,18.9867,18.9784,18.9867,4400.0
2006-05-23 11:30:00,22.74,22.75,22.74,22.75,12000.0,18.9784,18.9867,18.9784,18.9867,12000.0
2006-05-23 11:35:00,22.75,22.75,22.73,22.73,6200.0,18.9867,18.9867,18.97,18.97,6200.0
2006-05-23 11:40:00,22.71,22.74,22.71,22.74,1200.0,18.9533,18.9784,18.9533,18.9784,1200.0
2006-05-23 11:45:00,22.73,22.73,22.68,22.68,1200.0,18.97,18.97,18.9283,18.9283,1200.0
2006-05-23 11:50:00,22.72,22.72,22.7,22.71,3000.0,18.9617,18.9617,18.945,18.9533,3000.0
2006-05-23 11:55:00,22.7,22.72,22.7,22.71,2200.0,18.945,18.9617,18.945,18.9533,2200.0
2006-05-23 12:00:00,22.71,22.74,22.71,22.73,2600.0,18.9533,18.9784,18.9533,18.97,2600.0
2006-05-23 12:05:00,22.72,22.72,22.71,22.71,5400.0,18.9617,18.9617,18.9533,18.9533,5400.0
2006-05-23 12:10:00,22.72,22.74,22.72,22.72,6400.0,18.9617,18.9784,18.9617,18.9617,6400.0
2006-05-23 12:15:00,22.73,22.75,22.71,22.74,3400.0,18.97,18.9867,18.9533,18.9784,3400.0
2006-05-23 12:20:00,22.74,22.74,22.72,22.73,3400.0,18.9784,18.9784,18.9617,18.97,3400.0
2006-05-23 12:25:00,22.74,22.76,22.73,22.73,3000.0,18.9784,18.9951,18.97,18.97,3000.0
2006-05-23 12:30:00,22.73,22.75,22.73,22.74,4600.0,18.97,18.9867,18.97,18.9784,4600.0
2006-05-23 12:35:00,22.75,22.75,22.74,22.74,3800.0,18.9867,18.9867,18.9784,18.9784,3800.0
2006-05-23 12:40:00,22.74,22.74,22.74,22.74,2400.0,18.9784,18.9784,18.9784,18.9784,2400.0
2006-05-23 12:45:00,22.73,22.73,22.72,22.72,3600.0,18.97,18.97,18.9617,18.9617,3600.0
2006-05-23 12:50:00,22.72,22.73,22.72,22.72,2400.0,18.9617,18.97,18.9617,18.9617,2400.0
2006-05-23 12:55:00,22.72,22.72,22.72,22.72,0.0,18.9617,18.9617,18.9617,18.9617,0.0
2006-05-23 13:00:00,22.72,22.72,22.72,22.72,200.0,18.9617,18.9617,18.9617,18.9617,200.0
2006-05-23 13:05:00,22.72,22.74,22.72,22.72,5000.0,18.9617,18.9784,18.9617,18.9617,5000.0
2006-05-23 13:10:00,22.72,22.73,22.71,22.72,5000.0,18.9617,18.97,18.9533,18.9617,5000.0
2006-05-23 13:15:00,22.72,22.74,22.72,22.73,6200.0,18.9617,18.9784,18.9617,18.97,6200.0
2006-05-23 13:20:00,22.72,22.74,22.72,22.73,1600.0,18.9617,18.9784,18.9617,18.97,1600.0
2006-05-23 13:25:00,22.72,22.73,22.72,22.72,5000.0,18.9617,18.97,18.9617,18.9617,5000.0
2006-05-23 13:30:00,22.72,22.72,22.71,22.72,1800.0,18.9617,18.9617,18.9533,18.9617,1800.0
2006-05-23 13:35:00,22.72,22.74,22.72,22.72,5200.0,18.9617,18.9784,18.9617,18.9617,5200.0
2006-05-23 13:40:00,22.72,22.72,22.72,22.72,2000.0,18.9617,18.9617,18.9617,18.9617,2000.0
2006-05-23 13:45:00,22.69,22.71,22.68,22.68,1800.0,18.9366,18.9533,18.9283,18.9283,1800.0
2006-05-23 13:50:00,22.68,22.68,22.64,22.66,4000.0,18.9283,18.9283,18.8949,18.9116,4000.0
2006-05-23 13:55:00,22.66,22.66,22.63,22.63,1800.0,18.9116,18.9116,18.8866,18.8866,1800.0
2006-05-23 14:00:00,22.65,22.66,22.63,22.66,7200.0,18.9033,18.9116,18.8866,18.9116,7200.0
2006-05-23 14:05:00,22.65,22.66,22.65,22.65,16200.0,18.9033,18.9116,18.9033,18.9033,16200.0
2006-05-23 14:10:00,22.65,22.65,22.63,22.63,4400.0,18.9033,18.9033,18.8866,18.8866,4400.0
2006-05-23 14:15:00,22.62,22.63,22.61,22.63,3400.0,18.8782,18.8866,18.8699,18.8866,3400.0
2006-05-23 14:20:00,22.61,22.63,22.61,22.62,1800.0,18.8699,18.8866,18.8699,18.8782,1800.0
2006-05-23 14:25:00,22.63,22.63,22.58,22.58,18000.0,18.8866,18.8866,18.8448,18.8448,18000.0
2006-05-23 14:30:00,22.58,22.58,22.52,22.54,9400.0,18.8448,18.8448,18.7948,18.8114,9400.0
2006-05-23 14:35:00,22.56,22.57,22.55,22.56,8000.0,18.8281,18.8365,18.8198,18.8281,8000.0
2006-05-23 14:40:00,22.55,22.57,22.55,22.55,7800.0,18.8198,18.8365,18.8198,18.8198,7800.0
2006-05-23 14:45:00,22.56,22.57,22.55,22.55,4200.0,18.8281,18.8365,18.8198,18.8198,4200.0
2006-05-23 14:50:00,22.55,22.56,22.54,22.55,2000.0,18.8198,18.8281,18.8114,18.8198,2000.0
2006-05-23 14:55:00,22.55,22.55,22.55,22.55,4000.0,18.8198,18.8198,18.8198,18.8198,4000.0
2006-05-23 15:00:00,22.55,22.55,22.51,22.52,3400.0,18.8198,18.8198,18.7864,18.7948,3400.0
2006-05-23 15:05:00,22.52,22.54,22.51,22.53,10400.0,18.7948,18.8114,18.7864,18.8031,10400.0
2006-05-23 15:10:00,22.54,22.56,22.53,22.56,14600.0,18.8114,18.8281,18.8031,18.8281,14600.0
2006-05-23 15:15:00,22.56,22.56,22.55,22.55,1800.0,18.8281,18.8281,18.8198,18.8198,1800.0
2006-05-23 15:20:00,22.55,22.55,22.55,22.55,3400.0,18.8198,18.8198,18.8198,18.8198,3400.0
2006-05-23 15:25:00,22.55,22.55,22.53,22.53,4200.0,18.8198,18.8198,18.8031,18.8031,4200.0
2006-05-23 15:30:00,22.54,22.54,22.52,22.53,4400.0,18.8114,18.8114,18.7948,18.8031,4400.0
2006-05-23 15:35:00,22.52,22.53,22.5,22.5,13200.0,18.7948,18.8031,18.7781,18.7781,13200.0
2006-05-23 15:40:00,22.5,22.5,22.4,22.4,9400.0,18.7781,18.7781,18.6946,18.6946,9400.0
2006-05-23 15:45:00,22.4,22.4,22.33,22.33,16600.0,18.6946,18.6946,18.6362,18.6362,16600.0
2006-05-23 15:50:00,22.34,22.36,22.34,22.35,15400.0,18.6445,18.6612,18.6445,18.6529,15400.0
2006-05-23 15:55:00,22.34,22.35,22.34,22.35,18600.0,18.6445,18.6529,18.6445,18.6529,18600.0
2006-05-24 09:30:00,22.31,22.32,22.3,22.32,21800.0,18.6195,18.6278,18.6112,18.6278,21800.0
2006-05-24 09:35:00,22.34,22.35,22.32,22.33,12200.0,18.6445,18.6529,18.6278,18.6362,12200.0
2006-05-24 09:40:00,22.3,22.3,22.26,22.26,4600.0,18.6112,18.6112,18.5778,18.5778,4600.0
2006-05-24 09:45:00,22.26,22.31,22.26,22.29,31000.0,18.5778,18.6195,18.5778,18.6028,31000.0
2006-05-24 09:50:00,22.29,22.3,22.25,22.25,12800.0,18.6028,18.6112,18.5694,18.5694,12800.0
2006-05-24 09:55:00,22.25,22.25,22.22,22.24,11200.0,18.5694,18.5694,18.5444,18.5611,11200.0
2006-05-24 10:00:00,22.22,22.24,22.11,22.14,18000.0,18.5444,18.5611,18.4526,18.4776,18000.0
2006-05-24 10:05:00,22.15,22.15,22.06,22.13,27800.0,18.486,18.486,18.4109,18.4693,27800.0
2006-05-24 10:10:00,22.13,22.15,22.13,22.15,10200.0,18.4693,18.486,18.4693,18.486,10200.0
2006-05-24 10:15:00,22.15,22.2,22.1,22.19,28600.0,18.486,18.5277,18.4442,18.5193,28600.0
2006-05-24 10:20:00,22.18,22.18,22.15,22.15,7800.0,18.511,18.511,18.486,18.486,7800.0
2006-05-24 10:25:00,22.16,22.16,22.13,22.14,9800.0,18.4943,18.4943,18.4693,18.4776,9800.0
2006-05-24 10:30:00,22.14,22.15,22.13,22.13,9000.0,18.4776,18.486,18.4693,18.4693,9000.0
2006-05-24 10:35:00,22.14,22.14,22.13,22.14,18400.0,18.4776,18.4776,18.4693,18.4776,18400.0
2006-05-24 10:40:00,22.14,22.14,22.11,22.13,7200.0,18.4776,18.4776,18.4526,18.4693,7200.0
2006-05-24 10:45:00,22.11,22.13,22.11,22.12,5000.0,18.4526,18.4693,18.4526,18.4609,5000.0
2006-05-24 10:50:00,22.11,22.13,22.11,22.13,7000.0,18.4526,18.4693,18.4526,18.4693,7000.0
2006-05-24 10:55:00,22.13,22.13,22.12,22.13,5800.0,18.4693,18.4693,18.4609,18.4693,5800.0
2006-05-24 11:00:00,22.13,22.13,22.11,22.11,10800.0,18.4693,18.4693,18.4526,18.4526,10800.0
2006-05-24 11:05:00,22.11,22.14,22.11,22.13,6800.0,18.4526,18.4776,18.4526,18.4693,6800.0
2006-05-24 11:10:00,22.13,22.13,22.11,22.12,7800.0,18.4693,18.4693,18.4526,18.4609,7800.0
2006-05-24 11:15:00,22.12,22.13,22.12,22.12,2000.0,18.4609,18.4693,18.4609,18.4609,2000.0
2006-05-24 11:20:00,22.12,22.13,22.1,22.12,11400.0,18.4609,18.4693,18.4442,18.4609,11400.0
2006-05-24 11:25:00,22.13,22.13,22.1,22.11,21000.0,18.4693,18.4693,18.4442,18.4526,21000.0
2006-05-24 11:30:00,22.11,22.11,22.08,22.1,13200.0,18.4526,18.4526,18.4275,18.4442,13200.0
2006-05-24 11:35:00,22.1,22.1,22.08,22.1,9600.0,18.4442,18.4442,18.4275,18.4442,9600.0
2006-05-24 11:40:00,22.09,22.1,22.09,22.09,9200.0,18.4359,18.4442,18.4359,18.4359,9200.0
2006-05-24 11:45:00,22.11,22.11,22.09,22.11,6800.0,18.4526,18.4526,18.4359,18.4526,6800.0
2006-05-24 11:50:00,22.09,22.1,22.08,22.09,9200.0,18.4359,18.4442,18.4275,18.4359,9200.0
2006-05-24 11:55:00,22.09,22.13,22.09,22.1,16000.0,18.4359,18.4693,18.4359,18.4442,16000.0
2006-05-24 12:00:00,22.13,22.13,22.09,22.13,9400.0,18.4693,18.4693,18.4359,18.4693,9400.0
2006-05-24 12:05:00,22.11,22.13,22.06,22.09,19200.0,18.4526,18.4693,18.4109,18.4359,19200.0
2006-05-24 12:10:00,22.09,22.1,22.05,22.06,16600.0,18.4359,18.4442,18.4025,18.4109,16600.0
2006-05-24 12:15:00,22.06,22.09,22.06,22.09,6800.0,18.4109,18.4359,18.4109,18.4359,6800.0
2006-05-24 12:20:00,22.09,22.12,22.07,22.09,4400.0,18.4359,18.4609,18.4192,18.4359,4400.0
2006-05-24 12:25:00,22.08,22.09,22.07,22.09,4800.0,18.4275,18.4359,18.4192,18.4359,4800.0
2006-05-24 12:30:00,22.08,22.08,22.08,22.08,4200.0,18.4275,18.4275,18.4275,18.4275,4200.0
2006-05-24 12:35:00,22.09,22.09,22.07,22.07,6200.0,18.4359,18.4359,18.4192,18.4192,6200.0
2006-05-24 12:40:00,22.07,22.07,21.93,21.96,22000.0,18.4192,18.4192,18.3024,18.3274,22000.0
2006-05-24 12:45:00,21.96,21.96,21.87,21.91,10200.0,18.3274,18.3274,18.2523,18.2857,10200.0
2006-05-24 12:50:00,21.9,21.93,21.9,21.92,12000.0,18.2773,18.3024,18.2773,18.294,12000.0
2006-05-24 12:55:00,21.92,21.93,21.86,21.86,12800.0,18.294,18.3024,18.2439,18.2439,12800.0
2006-05-24 13:00:00,21.86,21.86,21.81,21.83,17200.0,18.2439,18.2439,18.2022,18.2189,17200.0
2006-05-24 13:05:00,21.84,21.9,21.83,21.88,21400.0,18.2272,18.2773,18.2189,18.2606,21400.0
2006-05-24 13:10:00,21.88,21.89,21.84,21.84,7200.0,18.2606,18.269,18.2272,18.2272,7200.0
2006-05-24 13:15:00,21.85,21.86,21.8,21.81,7800.0,18.2356,18.2439,18.1939,18.2022,7800.0
2006-05-24 13:20:00,21.81,21.81,21.8,21.81,2600.0,18.2022,18.2022,18.1939,18.2022,2600.0
2006-05-24 13:25:00,21.81,21.83,21.8,21.8,7800.0,18.2022,18.2189,18.1939,18.1939,7800.0
2006-05-24 13:30:00,21.8,21.8,21.7,21.71,20000.0,18.1939,18.1939,18.1104,18.1187,20000.0
2006-05-24 13:35:00,21.71,21.74,21.7,21.7,17200.0,18.1187,18.1438,18.1104,18.1104,17200.0
2006-05-24 13:40:00,21.7,21.72,21.68,21.68,21600.0,18.1104,18.1271,18.0937,18.0937,21600.0
2006-05-24 13:45:00,21.7,21.75,21.7,21.74,21800.0,18.1104,18.1521,18.1104,18.1438,21800.0
2006-05-24 13:50:00,21.74,21.78,21.72,21.75,28600.0,18.1438,18.1772,18.1271,18.1521,28600.0
2006-05-24 13:55:00,21.75,21.79,21.74,21.76,15800.0,18.1521,18.1855,18.1438,18.1605,15800.0
2006-05-24 14:00:00,21.77,21.83,21.75,21.81,13200.0,18.1688,18.2189,18.1521,18.2022,13200.0
2006-05-24 14:05:00,21.81,21.9,21.81,21.89,40600.0,18.2022,18.2773,18.2022,18.269,40600.0
2006-05-24 14:10:00,21.89,21.93,21.89,21.91,23600.0,18.269,18.3024,18.269,18.2857,23600.0
2006-05-24 14:15:00,21.92,22.03,21.92,22.03,24400.0,18.294,18.3858,18.294,18.3858,24400.0
2006-05-24 14:20:00,22.03,22.07,22.02,22.04,34200.0,18.3858,18.4192,18.3775,18.3942,34200.0
2006-05-24 14:25:00,22.0,22.04,22.0,22.0,11400.0,18.3608,18.3942,18.3608,18.3608,11400.0
2006-05-24 14:30:00,21.99,22.0,21.98,22.0,26400.0,18.3524,18.3608,18.3441,18.3608,26400.0
2006-05-24 14:35:00,22.0,22.08,21.99,22.08,19800.0,18.3608,18.4275,18.3524,18.4275,19800.0
2006-05-24 14:40:00,22.07,22.12,22.04,22.11,15800.0,18.4192,18.4609,18.3942,18.4526,15800.0
2006-05-24 14:45:00,22.1,22.14,22.1,22.14,16000.0,18.4442,18.4776,18.4442,18.4776,16000.0
2006-05-24 14:50:00,22.19,22.2,22.05,22.09,19400.0,18.5193,18.5277,18.4025,18.4359,19400.0
2006-05-24 14:55:00,22.06,22.18,22.06,22.17,22800.0,18.4109,18.511,18.4109,18.5027,22800.0
2006-05-24 15:00:00,22.17,22.24,22.17,22.19,28600.0,18.5027,18.5611,18.5027,18.5193,28600.0
2006-05-24 15:05:00,22.16,22.18,22.07,22.1,16400.0,18.4943,18.511,18.4192,18.4442,16400.0
2006-05-24 15:10:00,22.09,22.1,22.04,22.08,7600.0,18.4359,18.4442,18.3942,18.4275,7600.0
2006-05-24 15:15:00,22.09,22.2,22.09,22.19,27000.0,18.4359,18.5277,18.4359,18.5193,27000.0
2006-05-24 15:20:00,22.19,22.2,22.13,22.15,19600.0,18.5193,18.5277,18.4693,18.486,19600.0
2006-05-24 15:25:00,22.15,22.17,22.1,22.12,16400.0,18.486,18.5027,18.4442,18.4609,16400.0
2006-05-24 15:30:00,22.11,22.23,22.11,22.23,70000.0,18.4526,18.5527,18.4526,18.5527,70000.0
2006-05-24 15:35:00,22.23,22.24,22.2,22.22,17200.0,18.5527,18.5611,18.5277,18.5444,17200.0
2006-05-24 15:40:00,22.22,22.33,22.21,22.33,19200.0,18.5444,18.6362,18.536,18.6362,19200.0
2006-05-24 15:45:00,22.33,22.41,22.33,22.36,22400.0,18.6362,18.703,18.6362,18.6612,22400.0
2006-05-24 15:50:00,22.36,22.36,22.32,22.32,13400.0,18.6612,18.6612,18.6278,18.6278,13400.0
2006-05-24 15:55:00,22.3,22.32,22.25,22.3,33000.0,18.6112,18.6278,18.5694,18.6112,33000.0
2006-05-25 09:30:00,22.33,22.33,22.32,22.32,6800.0,18.6362,18.6362,18.6278,18.6278,6800.0
2006-05-25 09:35:00,22.31,22.31,22.3,22.3,2200.0,18.6195,18.6195,18.6112,18.6112,2200.0
2006-05-25 09:40:00,22.27,22.27,22.15,22.16,7000.0,18.5861,18.5861,18.486,18.4943,7000.0
2006-05-25 09:45:00,22.2,22.34,22.2,22.34,10200.0,18.5277,18.6445,18.5277,18.6445,10200.0
2006-05-25 09:50:00,22.32,22.34,22.31,22.33,15400.0,18.6278,18.6445,18.6195,18.6362,15400.0
2006-05-25 09:55:00,22.28,22.48,22.28,22.48,6200.0,18.5945,18.7614,18.5945,18.7614,6200.0
2006-05-25 10:00:00,22.46,22.46,22.33,22.34,5000.0,18.7447,18.7447,18.6362,18.6445,5000.0
2006-05-25 10:05:00,22.33,22.4,22.23,22.4,9600.0,18.6362,18.6946,18.5527,18.6946,9600.0
2006-05-25 10:10:00,22.4,22.4,22.32,22.35,4000.0,18.6946,18.6946,18.6278,18.6529,4000.0
2006-05-25 10:15:00,22.38,22.39,22.34,22.36,4000.0,18.6779,18.6863,18.6445,18.6612,4000.0
2006-05-25 10:20:00,22.36,22.4,22.33,22.33,2400.0,18.6612,18.6946,18.6362,18.6362,2400.0
2006-05-25 10:25:00,22.35,22.4,22.35,22.4,2800.0,18.6529,18.6946,18.6529,18.6946,2800.0
2006-05-25 10:30:00,22.4,22.42,22.39,22.4,8400.0,18.6946,18.7113,18.6863,18.6946,8400.0
2006-05-25 10:35:00,22.4,22.4,22.34,22.35,6200.0,18.6946,18.6946,18.6445,18.6529,6200.0
2006-05-25 10:40:00,22.35,22.4,22.35,22.4,7400.0,18.6529,18.6946,18.6529,18.6946,7400.0
2006-05-25 10:45:00,22.4,22.4,22.39,22.39,6600.0,18.6946,18.6946,18.6863,18.6863,6600.0
2006-05-25 10:50:00,22.4,22.4,22.39,22.4,6000.0,18.6946,18.6946,18.6863,18.6946,6000.0
2006-05-25 10:55:00,22.4,22.4,22.37,22.37,1800.0,18.6946,18.6946,18.6696,18.6696,1800.0
2006-05-25 11:00:00,22.35,22.35,22.34,22.34,2000.0,18.6529,18.6529,18.6445,18.6445,2000.0
2006-05-25 11:05:00,22.31,22.36,22.31,22.36,4400.0,18.6195,18.6612,18.6195,18.6612,4400.0
2006-05-25 11:10:00,22.36,22.39,22.36,22.39,3000.0,18.6612,18.6863,18.6612,18.6863,3000.0
2006-05-25 11:15:00,22.38,22.4,22.34,22.39,8600.0,18.6779,18.6946,18.6445,18.6863,8600.0
2006-05-25 11:20:00,22.39,22.39,22.39,22.39,4800.0,18.6863,18.6863,18.6863,18.6863,4800.0
2006-05-25 11:25:00,22.39,22.4,22.39,22.4,4600.0,18.6863,18.6946,18.6863,18.6946,4600.0
2006-05-25 11:30:00,22.4,22.4,22.35,22.38,2800.0,18.6946,18.6946,18.6529,18.6779,2800.0
2006-05-25 11:35:00,22.4,22.4,22.35,22.4,8400.0,18.6946,18.6946,18.6529,18.6946,8400.0
2006-05-25 11:40:00,22.4,22.4,22.4,22.4,8200.0,18.6946,18.6946,18.6946,18.6946,8200.0
2006-05-25 11:45:00,22.4,22.42,22.4,22.4,5400.0,18.6946,18.7113,18.6946,18.6946,5400.0
2006-05-25 11:50:00,22.4,22.41,22.4,22.4,10800.0,18.6946,18.703,18.6946,18.6946,10800.0
2006-05-25 11:55:00,22.4,22.41,22.4,22.4,10000.0,18.6946,18.703,18.6946,18.6946,10000.0
2006-05-25 12:00:00,22.4,22.44,22.4,22.41,6800.0,18.6946,18.728,18.6946,18.703,6800.0
2006-05-25 12:05:00,22.41,22.41,22.39,22.4,5200.0,18.703,18.703,18.6863,18.6946,5200.0
2006-05-25 12:10:00,22.41,22.46,22.41,22.46,5000.0,18.703,18.7447,18.703,18.7447,5000.0
2006-05-25 12:15:00,22.46,22.49,22.46,22.49,2800.0,18.7447,18.7697,18.7447,18.7697,2800.0
2006-05-25 12:20:00,22.49,22.49,22.47,22.49,2400.0,18.7697,18.7697,18.753,18.7697,2400.0
2006-05-25 12:25:00,22.49,22.49,22.48,22.49,2800.0,18.7697,18.7697,18.7614,18.7697,2800.0
2006-05-25 12:30:00,22.49,22.49,22.47,22.48,2800.0,18.7697,18.7697,18.753,18.7614,2800.0
2006-05-25 12:35:00,22.47,22.48,22.46,22.48,1600.0,18.753,18.7614,18.7447,18.7614,1600.0
2006-05-25 12:40:00,22.48,22.49,22.48,22.49,3800.0,18.7614,18.7697,18.7614,18.7697,3800.0
2006-05-25 12:45:00,22.49,22.49,22.47,22.49,1200.0,18.7697,18.7697,18.753,18.7697,1200.0
2006-05-25 12:50:00,22.48,22.5,22.48,22.49,8000.0,18.7614,18.7781,18.7614,18.7697,8000.0
2006-05-25 12:55:00,22.49,22.5,22.49,22.49,21800.0,18.7697,18.7781,18.7697,18.7697,21800.0
2006-05-25 13:00:00,22.49,22.49,22.47,22.47,4000.0,18.7697,18.7697,18.753,18.753,4000.0
2006-05-25 13:05:00,22.48,22.48,22.45,22.47,3600.0,18.7614,18.7614,18.7363,18.753,3600.0
2006-05-25 13:10:00,22.47,22.48,22.45,22.48,3000.0,18.753,18.7614,18.7363,18.7614,3000.0
2006-05-25 13:15:00,22.48,22.48,22.46,22.48,1400.0,18.7614,18.7614,18.7447,18.7614,1400.0
2006-05-25 13:20:00,22.48,22.49,22.48,22.49,4400.0,18.7614,18.7697,18.7614,18.7697,4400.0
2006-05-25 13:25:00,22.47,22.49,22.47,22.49,2200.0,18.753,18.7697,18.753,18.7697,2200.0
2006-05-25 13:30:00,22.49,22.49,22.48,22.49,7400.0,18.7697,18.7697,18.7614,18.7697,7400.0
2006-05-25 13:35:00,22.49,22.49,22.49,22.49,800.0,18.7697,18.7697,18.7697,18.7697,800.0
2006-05-25 13:40:00,22.48,22.49,22.48,22.49,4000.0,18.7614,18.7697,18.7614,18.7697,4000.0
2006-05-25 13:45:00,22.49,22.49,22.48,22.49,4800.0,18.7697,18.7697,18.7614,18.7697,4800.0
2006-05-25 13:50:00,22.49,22.49,22.48,22.49,4000.0,18.7697,18.7697,18.7614,18.7697,4000.0
2006-05-25 13:55:00,22.49,22.49,22.47,22.48,6600.0,18.7697,18.7697,18.753,18.7614,6600.0
2006-05-25 14:00:00,22.49,22.49,22.48,22.49,8200.0,18.7697,18.7697,18.7614,18.7697,8200.0
2006-05-25 14:05:00,22.49,22.61,22.49,22.61,25800.0,18.7697,18.8699,18.7697,18.8699,25800.0
2006-05-25 14:10:00,22.61,22.61,22.58,22.6,2600.0,18.8699,18.8699,18.8448,18.8615,2600.0
2006-05-25 14:15:00,22.6,22.64,22.6,22.64,3000.0,18.8615,18.8949,18.8615,18.8949,3000.0
2006-05-25 14:20:00,22.64,22.7,22.64,22.7,8400.0,18.8949,18.945,18.8949,18.945,8400.0
2006-05-25 14:25:00,22.69,22.69,22.67,22.68,3400.0,18.9366,18.9366,18.9199,18.9283,3400.0
2006-05-25 14:30:00,22.67,22.67,22.61,22.61,3600.0,18.9199,18.9199,18.8699,18.8699,3600.0
2006-05-25 14:35:00,22.61,22.63,22.61,22.61,3800.0,18.8699,18.8866,18.8699,18.8699,3800.0
2006-05-25 14:40:00,22.61,22.61,22.57,22.59,7000.0,18.8699,18.8699,18.8365,18.8532,7000.0
2006-05-25 14:45:00,22.59,22.59,22.55,22.56,9000.0,18.8532,18.8532,18.8198,18.8281,9000.0
2006-05-25 14:50:00,22.56,22.58,22.55,22.56,22200.0,18.8281,18.8448,18.8198,18.8281,22200.0
2006-05-25 14:55:00,22.56,22.57,22.56,22.56,20200.0,18.8281,18.8365,18.8281,18.8281,20200.0
2006-05-25 15:00:00,22.57,22.57,22.51,22.53,6800.0,18.8365,18.8365,18.7864,18.8031,6800.0
2006-05-25 15:05:00,22.53,22.53,22.5,22.5,5000.0,18.8031,18.8031,18.7781,18.7781,5000.0
2006-05-25 15:10:00,22.51,22.54,22.51,22.54,4400.0,18.7864,18.8114,18.7864,18.8114,4400.0
2006-05-25 15:15:00,22.54,22.56,22.54,22.56,6200.0,18.8114,18.8281,18.8114,18.8281,6200.0
2006-05-25 15:20:00,22.55,22.56,22.55,22.56,1000.0,18.8198,18.8281,18.8198,18.8281,1000.0
2006-05-25 15:25:00,22.55,22.58,22.55,22.58,6200.0,18.8198,18.8448,18.8198,18.8448,6200.0
2006-05-25 15:30:00,22.58,22.59,22.55,22.56,23000.0,18.8448,18.8532,18.8198,18.8281,23000.0
2006-05-25 15:35:00,22.56,22.57,22.56,22.57,19600.0,18.8281,18.8365,18.8281,18.8365,19600.0
2006-05-25 15:40:00,22.57,22.58,22.56,22.58,45400.0,18.8365,18.8448,18.8281,18.8448,45400.0
2006-05-25 15:45:00,22.58,22.59,22.57,22.57,22200.0,18.8448,18.8532,18.8365,18.8365,22200.0
2006-05-25 15:50:00,22.58,22.64,22.57,22.61,40800.0,18.8448,18.8949,18.8365,18.8699,40800.0
2006-05-25 15:55:00,22.65,22.66,22.63,22.63,13400.0,18.9033,18.9116,18.8866,18.8866,13400.0
2006-05-26 09:30:00,22.44,22.47,22.44,22.47,16800.0,18.728,18.753,18.728,18.753,16800.0
2006-05-26 09:35:00,22.36,22.36,22.28,22.28,5400.0,18.6612,18.6612,18.5945,18.5945,5400.0
2006-05-26 09:40:00,22.35,22.41,22.35,22.41,12000.0,18.6529,18.703,18.6529,18.703,12000.0
2006-05-26 09:45:00,22.42,22.45,22.42,22.43,8800.0,18.7113,18.7363,18.7113,18.7196,8800.0
2006-05-26 09:50:00,22.44,22.44,22.43,22.43,5800.0,18.728,18.728,18.7196,18.7196,5800.0
2006-05-26 09:55:00,22.44,22.45,22.43,22.43,3200.0,18.728,18.7363,18.7196,18.7196,3200.0
2006-05-26 10:00:00,22.4,22.43,22.38,22.42,4800.0,18.6946,18.7196,18.6779,18.7113,4800.0
2006-05-26 10:05:00,22.43,22.5,22.43,22.49,8000.0,18.7196,18.7781,18.7196,18.7697,8000.0
2006-05-26 10:10:00,22.5,22.5,22.48,22.49,3600.0,18.7781,18.7781,18.7614,18.7697,3600.0
2006-05-26 10:15:00,22.49,22.53,22.49,22.5,12400.0,18.7697,18.8031,18.7697,18.7781,12400.0
2006-05-26 10:20:00,22.5,22.5,22.49,22.5,22200.0,18.7781,18.7781,18.7697,18.7781,22200.0
2006-05-26 10:25:00,22.5,22.55,22.5,22.54,2000.0,18.7781,18.8198,18.7781,18.8114,2000.0
2006-05-26 10:30:00,22.54,22.55,22.53,22.55,13400.0,18.8114,18.8198,18.8031,18.8198,13400.0
2006-05-26 10:35:00,22.55,22.55,22.5,22.5,3600.0,18.8198,18.8198,18.7781,18.7781,3600.0
2006-05-26 10:40:00,22.51,22.52,22.5,22.52,6800.0,18.7864,18.7948,18.7781,18.7948,6800.0
2006-05-26 10:45:00,22.53,22.56,22.53,22.56,18400.0,18.8031,18.8281,18.8031,18.8281,18400.0
2006-05-26 10:50:00,22.54,22.65,22.54,22.65,8000.0,18.8114,18.9033,18.8114,18.9033,8000.0
2006-05-26 10:55:00,22.65,22.67,22.65,22.67,1800.0,18.9033,18.9199,18.9033,18.9199,1800.0
2006-05-26 11:00:00,22.67,22.68,22.65,22.68,4000.0,18.9199,18.9283,18.9033,18.9283,4000.0
2006-05-26 11:05:00,22.67,22.71,22.67,22.71,5600.0,18.9199,18.9533,18.9199,18.9533,5600.0
2006-05-26 11:10:00,22.71,22.78,22.71,22.78,4800.0,18.9533,19.0117,18.9533,19.0117,4800.0
2006-05-26 11:15:00,22.78,22.81,22.78,22.79,3400.0,19.0117,19.0368,19.0117,19.0201,3400.0
2006-05-26 11:20:00,22.79,22.79,22.78,22.78,4000.0,19.0201,19.0201,19.0117,19.0117,4000.0
2006-05-26 11:25:00,22.78,22.79,22.77,22.78,10000.0,19.0117,19.0201,19.0034,19.0117,10000.0
2006-05-26 11:30:00,22.78,22.8,22.78,22.78,8200.0,19.0117,19.0284,19.0117,19.0117,8200.0
2006-05-26 11:35:00,22.78,22.8,22.78,22.8,9400.0,19.0117,19.0284,19.0117,19.0284,9400.0
2006-05-26 11:40:00,22.8,22.8,22.78,22.78,4000.0,19.0284,19.0284,19.0117,19.0117,4000.0
2006-05-26 11:45:00,22.78,22.78,22.78,22.78,10200.0,19.0117,19.0117,19.0117,19.0117,10200.0
2006-05-26 11:50:00,22.78,22.78,22.78,22.78,20200.0,19.0117,19.0117,19.0117,19.0117,20200.0
2006-05-26 11:55:00,22.78,22.79,22.78,22.78,9400.0,19.0117,19.0201,19.0117,19.0117,9400.0
2006-05-26 12:00:00,22.78,22.78,22.78,22.78,6600.0,19.0117,19.0117,19.0117,19.0117,6600.0
2006-05-26 12:05:00,22.78,22.78,22.78,22.78,1200.0,19.0117,19.0117,19.0117,19.0117,1200.0
2006-05-26 12:10:00,22.78,22.8,22.78,22.8,8400.0,19.0117,19.0284,19.0117,19.0284,8400.0
2006-05-26 12:15:00,22.8,22.8,22.78,22.79,6400.0,19.0284,19.0284,19.0117,19.0201,6400.0
2006-05-26 12:20:00,22.77,22.78,22.77,22.78,2000.0,19.0034,19.0117,19.0034,19.0117,2000.0
2006-05-26 12:25:00,22.79,22.83,22.78,22.79,8600.0,19.0201,19.0535,19.0117,19.0201,8600.0
2006-05-26 12:30:00,22.81,22.81,22.77,22.78,10200.0,19.0368,19.0368,19.0034,19.0117,10200.0
2006-05-26 12:35:00,22.77,22.78,22.75,22.78,22600.0,19.0034,19.0117,18.9867,19.0117,22600.0
2006-05-26 12:40:00,22.81,22.81,22.79,22.8,1800.0,19.0368,19.0368,19.0201,19.0284,1800.0
2006-05-26 12:45:00,22.8,22.8,22.79,22.79,2600.0,19.0284,19.0284,19.0201,19.0201,2600.0
2006-05-26 12:50:00,22.79,22.8,22.78,22.8,6000.0,19.0201,19.0284,19.0117,19.0284,6000.0
2006-05-26 12:55:00,22.8,22.81,22.8,22.8,4800.0,19.0284,19.0368,19.0284,19.0284,4800.0
2006-05-26 13:00:00,22.81,22.81,22.8,22.81,2400.0,19.0368,19.0368,19.0284,19.0368,2400.0
2006-05-26 13:05:00,22.81,22.81,22.79,22.79,2600.0,19.0368,19.0368,19.0201,19.0201,2600.0
2006-05-26 13:10:00,22.8,22.8,22.79,22.79,2400.0,19.0284,19.0284,19.0201,19.0201,2400.0
2006-05-26 13:15:00,22.79,22.79,22.77,22.78,2200.0,19.0201,19.0201,19.0034,19.0117,2200.0
2006-05-26 13:20:00,22.77,22.78,22.77,22.78,2600.0,19.0034,19.0117,19.0034,19.0117,2600.0
2006-05-26 13:25:00,22.78,22.8,22.78,22.8,5400.0,19.0117,19.0284,19.0117,19.0284,5400.0
2006-05-26 13:30:00,22.79,22.81,22.79,22.8,3000.0,19.0201,19.0368,19.0201,19.0284,3000.0
2006-05-26 13:35:00,22.8,22.82,22.8,22.82,3800.0,19.0284,19.0451,19.0284,19.0451,3800.0
2006-05-26 13:40:00,22.82,22.82,22.82,22.82,5800.0,19.0451,19.0451,19.0451,19.0451,5800.0
2006-05-26 13:45:00,22.82,22.86,22.82,22.86,26000.0,19.0451,19.0785,19.0451,19.0785,26000.0
2006-05-26 13:50:00,22.86,22.86,22.84,22.85,6000.0,19.0785,19.0785,19.0618,19.0702,6000.0
2006-05-26 13:55:00,22.85,22.86,22.85,22.86,3200.0,19.0702,19.0785,19.0702,19.0785,3200.0
2006-05-26 14:00:00,22.86,22.9,22.86,22.9,8800.0,19.0785,19.1119,19.0785,19.1119,8800.0
2006-05-26 14:05:00,22.9,22.92,22.9,22.92,8800.0,19.1119,19.1286,19.1119,19.1286,8800.0
2006-05-26 14:10:00,22.92,22.92,22.89,22.89,10200.0,19.1286,19.1286,19.1036,19.1036,10200.0
2006-05-26 14:15:00,22.89,22.97,22.89,22.96,34200.0,19.1036,19.1703,19.1036,19.162,34200.0
2006-05-26 14:20:00,22.96,22.96,22.95,22.95,1600.0,19.162,19.162,19.1536,19.1536,1600.0
2006-05-26 14:25:00,22.95,22.96,22.93,22.95,8200.0,19.1536,19.162,19.1369,19.1536,8200.0
2006-05-26 14:30:00,22.95,22.95,22.94,22.94,5200.0,19.1536,19.1536,19.1453,19.1453,5200.0
2006-05-26 14:35:00,22.94,22.95,22.93,22.94,5400.0,19.1453,19.1536,19.1369,19.1453,5400.0
2006-05-26 14:40:00,22.94,22.97,22.93,22.97,9200.0,19.1453,19.1703,19.1369,19.1703,9200.0
2006-05-26 14:45:00,22.97,22.98,22.95,22.98,9800.0,19.1703,19.1787,19.1536,19.1787,9800.0
2006-05-26 14:50:00,22.98,23.0,22.98,22.99,10800.0,19.1787,19.1954,19.1787,19.187,10800.0
2006-05-26 14:55:00,22.99,23.0,22.96,22.96,7200.0,19.187,19.1954,19.162,19.162,7200.0
2006-05-26 15:00:00,22.96,23.03,22.94,23.03,17000.0,19.162,19.2204,19.1453,19.2204,17000.0
2006-05-26 15:05:00,23.0,23.03,22.99,23.03,17200.0,19.1954,19.2204,19.187,19.2204,17200.0
2006-05-26 15:10:00,23.03,23.03,23.01,23.01,10600.0,19.2204,19.2204,19.2037,19.2037,10600.0
2006-05-26 15:15:00,23.03,23.04,22.97,22.99,21800.0,19.2204,19.2287,19.1703,19.187,21800.0
2006-05-26 15:20:00,22.99,22.99,22.98,22.99,7200.0,19.187,19.187,19.1787,19.187,7200.0
2006-05-26 15:25:00,22.98,22.99,22.97,22.97,5000.0,19.1787,19.187,19.1703,19.1703,5000.0
2006-05-26 15:30:00,22.97,22.97,22.93,22.93,46600.0,19.1703,19.1703,19.1369,19.1369,46600.0
2006-05-26 15:35:00,22.93,22.93,22.92,22.93,11800.0,19.1369,19.1369,19.1286,19.1369,11800.0
2006-05-26 15:40:00,22.93,22.99,22.93,22.99,18600.0,19.1369,19.187,19.1369,19.187,18600.0
2006-05-26 15:45:00,22.97,23.06,22.97,23.06,30800.0,19.1703,19.2454,19.1703,19.2454,30800.0
2006-05-26 15:50:00,23.05,23.08,23.03,23.07,35800.0,19.2371,19.2621,19.2204,19.2538,35800.0
2006-05-26 15:55:00,23.07,23.13,23.06,23.13,66800.0,19.2538,19.3039,19.2454,19.3039,66800.0
2006-05-30 09:35:00,22.7,22.8,22.7,22.8,33800.0,18.945,19.0284,18.945,19.0284,33800.0
2006-05-30 09:40:00,22.75,22.8,22.75,22.8,6000.0,18.9867,19.0284,18.9867,19.0284,6000.0
2006-05-30 09:45:00,22.75,22.75,22.67,22.7,19400.0,18.9867,18.9867,18.9199,18.945,19400.0
2006-05-30 09:50:00,22.7,22.71,22.65,22.69,15600.0,18.945,18.9533,18.9033,18.9366,15600.0
2006-05-30 09:55:00,22.69,22.7,22.67,22.7,10200.0,18.9366,18.945,18.9199,18.945,10200.0
2006-05-30 10:00:00,22.74,22.74,22.67,22.68,8200.0,18.9784,18.9784,18.9199,18.9283,8200.0
2006-05-30 10:05:00,22.69,22.71,22.64,22.66,10800.0,18.9366,18.9533,18.8949,18.9116,10800.0
2006-05-30 10:10:00,22.63,22.63,22.55,22.59,4600.0,18.8866,18.8866,18.8198,18.8532,4600.0
2006-05-30 10:15:00,22.59,22.59,22.54,22.55,7800.0,18.8532,18.8532,18.8114,18.8198,7800.0
2006-05-30 10:20:00,22.55,22.65,22.55,22.61,7800.0,18.8198,18.9033,18.8198,18.8699,7800.0
2006-05-30 10:25:00,22.61,22.71,22.55,22.58,10400.0,18.8699,18.9533,18.8198,18.8448,10400.0
2006-05-30 10:30:00,22.58,22.58,22.55,22.55,4800.0,18.8448,18.8448,18.8198,18.8198,4800.0
2006-05-30 10:35:00,22.58,22.58,22.55,22.58,7200.0,18.8448,18.8448,18.8198,18.8448,7200.0
2006-05-30 10:40:00,22.58,22.58,22.45,22.48,16200.0,18.8448,18.8448,18.7363,18.7614,16200.0
2006-05-30 10:45:00,22.5,22.5,22.43,22.49,5600.0,18.7781,18.7781,18.7196,18.7697,5600.0
2006-05-30 10:50:00,22.46,22.47,22.42,22.43,5800.0,18.7447,18.753,18.7113,18.7196,5800.0
2006-05-30 10:55:00,22.44,22.45,22.42,22.45,3000.0,18.728,18.7363,18.7113,18.7363,3000.0
2006-05-30 11:00:00,22.43,22.51,22.43,22.51,2200.0,18.7196,18.7864,18.7196,18.7864,2200.0
2006-05-30 11:05:00,22.5,22.54,22.48,22.53,5600.0,18.7781,18.8114,18.7614,18.8031,5600.0
2006-05-30 11:10:00,22.53,22.58,22.53,22.57,3800.0,18.8031,18.8448,18.8031,18.8365,3800.0
2006-05-30 11:15:00,22.56,22.56,22.55,22.55,2200.0,18.8281,18.8281,18.8198,18.8198,2200.0
2006-05-30 11:20:00,22.55,22.55,22.49,22.53,7800.0,18.8198,18.8198,18.7697,18.8031,7800.0
2006-05-30 11:25:00,22.53,22.55,22.53,22.55,3000.0,18.8031,18.8198,18.8031,18.8198,3000.0
2006-05-30 11:30:00,22.54,22.59,22.49,22.59,6000.0,18.8114,18.8532,18.7697,18.8532,6000.0
2006-05-30 11:35:00,22.59,22.64,22.55,22.64,12400.0,18.8532,18.8949,18.8198,18.8949,12400.0
2006-05-30 11:40:00,22.61,22.61,22.58,22.59,4400.0,18.8699,18.8699,18.8448,18.8532,4400.0
2006-05-30 11:45:00,22.58,22.6,22.58,22.6,2400.0,18.8448,18.8615,18.8448,18.8615,2400.0
2006-05-30 11:50:00,22.6,22.6,22.58,22.58,3200.0,18.8615,18.8615,18.8448,18.8448,3200.0
2006-05-30 11:55:00,22.58,22.6,22.58,22.58,8000.0,18.8448,18.8615,18.8448,18.8448,8000.0
2006-05-30 12:00:00,22.58,22.58,22.56,22.57,12600.0,18.8448,18.8448,18.8281,18.8365,12600.0
2006-05-30 12:05:00,22.57,22.58,22.56,22.56,13400.0,18.8365,18.8448,18.8281,18.8281,13400.0
2006-05-30 12:10:00,22.55,22.58,22.55,22.58,8000.0,18.8198,18.8448,18.8198,18.8448,8000.0
2006-05-30 12:15:00,22.58,22.58,22.53,22.57,5000.0,18.8448,18.8448,18.8031,18.8365,5000.0
2006-05-30 12:20:00,22.57,22.57,22.5,22.53,11400.0,18.8365,18.8365,18.7781,18.8031,11400.0
2006-05-30 12:25:00,22.53,22.56,22.53,22.54,12400.0,18.8031,18.8281,18.8031,18.8114,12400.0
2006-05-30 12:30:00,22.54,22.54,22.5,22.54,10400.0,18.8114,18.8114,18.7781,18.8114,10400.0
2006-05-30 12:35:00,22.54,22.54,22.5,22.5,8600.0,18.8114,18.8114,18.7781,18.7781,8600.0
2006-05-30 12:40:00,22.51,22.53,22.51,22.52,3800.0,18.7864,18.8031,18.7864,18.7948,3800.0
2006-05-30 12:45:00,22.52,22.54,22.52,22.53,7600.0,18.7948,18.8114,18.7948,18.8031,7600.0
2006-05-30 12:50:00,22.53,22.53,22.51,22.51,4200.0,18.8031,18.8031,18.7864,18.7864,4200.0
2006-05-30 12:55:00,22.51,22.52,22.51,22.51,1800.0,18.7864,18.7948,18.7864,18.7864,1800.0
2006-05-30 13:00:00,22.5,22.53,22.5,22.53,2800.0,18.7781,18.8031,18.7781,18.8031,2800.0
2006-05-30 13:05:00,22.53,22.54,22.53,22.53,5000.0,18.8031,18.8114,18.8031,18.8031,5000.0
2006-05-30 13:10:00,22.53,22.53,22.53,22.53,8000.0,18.8031,18.8031,18.8031,18.8031,8000.0
2006-05-30 13:15:00,22.53,22.53,22.52,22.53,6200.0,18.8031,18.8031,18.7948,18.8031,6200.0
2006-05-30 13:20:00,22.53,22.53,22.52,22.53,3200.0,18.8031,18.8031,18.7948,18.8031,3200.0
2006-05-30 13:25:00,22.53,22.54,22.52,22.53,4600.0,18.8031,18.8114,18.7948,18.8031,4600.0
2006-05-30 13:30:00,22.53,22.59,22.53,22.59,4800.0,18.8031,18.8532,18.8031,18.8532,4800.0
2006-05-30 13:35:00,22.59,22.63,22.59,22.6,9600.0,18.8532,18.8866,18.8532,18.8615,9600.0
2006-05-30 13:40:00,22.61,22.61,22.58,22.58,5600.0,18.8699,18.8699,18.8448,18.8448,5600.0
2006-05-30 13:45:00,22.59,22.6,22.57,22.58,3600.0,18.8532,18.8615,18.8365,18.8448,3600.0
2006-05-30 13:50:00,22.58,22.58,22.55,22.57,5400.0,18.8448,18.8448,18.8198,18.8365,5400.0
2006-05-30 13:55:00,22.57,22.59,22.53,22.57,4600.0,18.8365,18.8532,18.8031,18.8365,4600.0
2006-05-30 14:00:00,22.57,22.57,22.5,22.54,8200.0,18.8365,18.8365,18.7781,18.8114,8200.0
2006-05-30 14:05:00,22.53,22.56,22.52,22.56,3800.0,18.8031,18.8281,18.7948,18.8281,3800.0
2006-05-30 14:10:00,22.56,22.6,22.56,22.58,8000.0,18.8281,18.8615,18.8281,18.8448,8000.0
2006-05-30 14:15:00,22.59,22.59,22.57,22.58,8400.0,18.8532,18.8532,18.8365,18.8448,8400.0
2006-05-30 14:20:00,22.58,22.6,22.57,22.6,5200.0,18.8448,18.8615,18.8365,18.8615,5200.0
2006-05-30 14:25:00,22.6,22.6,22.57,22.58,3800.0,18.8615,18.8615,18.8365,18.8448,3800.0
2006-05-30 14:30:00,22.64,22.64,22.62,22.62,3800.0,18.8949,18.8949,18.8782,18.8782,3800.0
2006-05-30 14:35:00,22.62,22.62,22.55,22.56,3000.0,18.8782,18.8782,18.8198,18.8281,3000.0
2006-05-30 14:40:00,22.55,22.55,22.53,22.54,10400.0,18.8198,18.8198,18.8031,18.8114,10400.0
2006-05-30 14:45:00,22.54,22.58,22.54,22.58,5400.0,18.8114,18.8448,18.8114,18.8448,5400.0
2006-05-30 14:50:00,22.58,22.6,22.58,22.58,4600.0,18.8448,18.8615,18.8448,18.8448,4600.0
2006-05-30 14:55:00,22.59,22.6,22.57,22.59,5000.0,18.8532,18.8615,18.8365,18.8532,5000.0
2006-05-30 15:00:00,22.58,22.59,22.54,22.54,2800.0,18.8448,18.8532,18.8114,18.8114,2800.0
2006-05-30 15:05:00,22.58,22.6,22.56,22.6,7800.0,18.8448,18.8615,18.8281,18.8615,7800.0
2006-05-30 15:10:00,22.6,22.63,22.6,22.62,7400.0,18.8615,18.8866,18.8615,18.8782,7400.0
2006-05-30 15:15:00,22.62,22.63,22.55,22.57,14200.0,18.8782,18.8866,18.8198,18.8365,14200.0
2006-05-30 15:20:00,22.58,22.6,22.52,22.55,18200.0,18.8448,18.8615,18.7948,18.8198,18200.0
2006-05-30 15:25:00,22.55,22.64,22.55,22.62,16000.0,18.8198,18.8949,18.8198,18.8782,16000.0
2006-05-30 15:30:00,22.61,22.61,22.53,22.53,13000.0,18.8699,18.8699,18.8031,18.8031,13000.0
2006-05-30 15:35:00,22.55,22.56,22.45,22.48,9600.0,18.8198,18.8281,18.7363,18.7614,9600.0
2006-05-30 15:40:00,22.48,22.48,22.45,22.45,6800.0,18.7614,18.7614,18.7363,18.7363,6800.0
2006-05-30 15:45:00,22.45,22.45,22.39,22.41,16800.0,18.7363,18.7363,18.6863,18.703,16800.0
2006-05-30 15:50:00,22.4,22.43,22.4,22.4,20400.0,18.6946,18.7196,18.6946,18.6946,20400.0
2006-05-30 15:55:00,22.4,22.4,22.36,22.39,19800.0,18.6946,18.6946,18.6612,18.6863,19800.0
2006-05-31 09:30:00,22.38,22.43,22.33,22.38,17800.0,18.6779,18.7196,18.6362,18.6779,17800.0
2006-05-31 09:35:00,22.38,22.43,22.31,22.43,9200.0,18.6779,18.7196,18.6195,18.7196,9200.0
2006-05-31 09:40:00,22.48,22.6,22.48,22.49,11000.0,18.7614,18.8615,18.7614,18.7697,11000.0
2006-05-31 09:45:00,22.49,22.75,22.49,22.73,12600.0,18.7697,18.9867,18.7697,18.97,12600.0
2006-05-31 09:50:00,22.72,22.73,22.67,22.68,11600.0,18.9617,18.97,18.9199,18.9283,11600.0
2006-05-31 09:55:00,22.68,22.68,22.64,22.64,1800.0,18.9283,18.9283,18.8949,18.8949,1800.0
2006-05-31 10:00:00,22.64,22.72,22.63,22.67,10600.0,18.8949,18.9617,18.8866,18.9199,10600.0
2006-05-31 10:05:00,22.68,22.72,22.68,22.69,14800.0,18.9283,18.9617,18.9283,18.9366,14800.0
2006-05-31 10:10:00,22.7,22.7,22.66,22.7,10200.0,18.945,18.945,18.9116,18.945,10200.0
2006-05-31 10:15:00,22.7,22.77,22.7,22.75,17200.0,18.945,19.0034,18.945,18.9867,17200.0
2006-05-31 10:20:00,22.75,22.75,22.75,22.75,5600.0,18.9867,18.9867,18.9867,18.9867,5600.0
2006-05-31 10:25:00,22.77,22.85,22.77,22.84,16000.0,19.0034,19.0702,19.0034,19.0618,16000.0
2006-05-31 10:30:00,22.84,22.88,22.84,22.88,11800.0,19.0618,19.0952,19.0618,19.0952,11800.0
2006-05-31 10:35:00,22.88,22.88,22.86,22.86,15000.0,19.0952,19.0952,19.0785,19.0785,15000.0
2006-05-31 10:40:00,22.84,22.84,22.77,22.8,4400.0,19.0618,19.0618,19.0034,19.0284,4400.0
2006-05-31 10:45:00,22.79,22.79,22.72,22.79,7000.0,19.0201,19.0201,18.9617,19.0201,7000.0
2006-05-31 10:50:00,22.78,22.78,22.77,22.77,3600.0,19.0117,19.0117,19.0034,19.0034,3600.0
2006-05-31 10:55:00,22.78,22.79,22.77,22.77,3600.0,19.0117,19.0201,19.0034,19.0034,3600.0
2006-05-31 11:00:00,22.78,22.82,22.78,22.8,5600.0,19.0117,19.0451,19.0117,19.0284,5600.0
2006-05-31 11:05:00,22.81,22.83,22.78,22.78,6800.0,19.0368,19.0535,19.0117,19.0117,6800.0
2006-05-31 11:10:00,22.77,22.8,22.77,22.8,19800.0,19.0034,19.0284,19.0034,19.0284,19800.0
2006-05-31 11:15:00,22.8,22.81,22.8,22.81,11600.0,19.0284,19.0368,19.0284,19.0368,11600.0
2006-05-31 11:20:00,22.83,22.93,22.82,22.93,17400.0,19.0535,19.1369,19.0451,19.1369,17400.0
2006-05-31 11:25:00,22.96,22.96,22.95,22.96,7000.0,19.162,19.162,19.1536,19.162,7000.0
2006-05-31 11:30:00,22.97,22.99,22.93,22.94,15600.0,19.1703,19.187,19.1369,19.1453,15600.0
2006-05-31 11:35:00,22.93,22.96,22.93,22.96,3800.0,19.1369,19.162,19.1369,19.162,3800.0
2006-05-31 11:40:00,22.97,22.99,22.97,22.98,7200.0,19.1703,19.187,19.1703,19.1787,7200.0
2006-05-31 11:45:00,22.97,23.0,22.97,23.0,4200.0,19.1703,19.1954,19.1703,19.1954,4200.0
2006-05-31 11:50:00,23.0,23.0,22.99,22.99,7400.0,19.1954,19.1954,19.187,19.187,7400.0
2006-05-31 11:55:00,23.0,23.0,23.0,23.0,5000.0,19.1954,19.1954,19.1954,19.1954,5000.0
2006-05-31 12:00:00,23.0,23.0,22.88,22.89,9200.0,19.1954,19.1954,19.0952,19.1036,9200.0
2006-05-31 12:05:00,22.9,22.92,22.87,22.87,7400.0,19.1119,19.1286,19.0869,19.0869,7400.0
2006-05-31 12:10:00,22.87,22.87,22.83,22.83,8400.0,19.0869,19.0869,19.0535,19.0535,8400.0
2006-05-31 12:15:00,22.83,22.85,22.82,22.82,8600.0,19.0535,19.0702,19.0451,19.0451,8600.0
2006-05-31 12:20:00,22.83,22.83,22.79,22.82,1400.0,19.0535,19.0535,19.0201,19.0451,1400.0
2006-05-31 12:25:00,22.8,22.8,22.79,22.79,2600.0,19.0284,19.0284,19.0201,19.0201,2600.0
2006-05-31 12:30:00,22.79,22.8,22.79,22.8,2000.0,19.0201,19.0284,19.0201,19.0284,2000.0
2006-05-31 12:35:00,22.78,22.8,22.78,22.8,1800.0,19.0117,19.0284,19.0117,19.0284,1800.0
2006-05-31 12:40:00,22.8,22.8,22.8,22.8,600.0,19.0284,19.0284,19.0284,19.0284,600.0
2006-05-31 12:45:00,22.8,22.8,22.8,22.8,3400.0,19.0284,19.0284,19.0284,19.0284,3400.0
2006-05-31 12:50:00,22.8,22.83,22.8,22.83,2000.0,19.0284,19.0535,19.0284,19.0535,2000.0
2006-05-31 12:55:00,22.83,22.83,22.83,22.83,200.0,19.0535,19.0535,19.0535,19.0535,200.0
2006-05-31 13:00:00,22.81,22.82,22.81,22.82,2800.0,19.0368,19.0451,19.0368,19.0451,2800.0
2006-05-31 13:05:00,22.81,22.81,22.68,22.71,11800.0,19.0368,19.0368,18.9283,18.9533,11800.0
2006-05-31 13:10:00,22.71,22.73,22.68,22.68,3400.0,18.9533,18.97,18.9283,18.9283,3400.0
2006-05-31 13:15:00,22.67,22.7,22.67,22.7,5200.0,18.9199,18.945,18.9199,18.945,5200.0
2006-05-31 13:20:00,22.7,22.7,22.69,22.69,2000.0,18.945,18.945,18.9366,18.9366,2000.0
2006-05-31 13:25:00,22.69,22.69,22.63,22.67,5600.0,18.9366,18.9366,18.8866,18.9199,5600.0
2006-05-31 13:30:00,22.67,22.67,22.66,22.66,2200.0,18.9199,18.9199,18.9116,18.9116,2200.0
2006-05-31 13:35:00,22.66,22.68,22.66,22.67,3600.0,18.9116,18.9283,18.9116,18.9199,3600.0
2006-05-31 13:40:00,22.68,22.68,22.67,22.68,3400.0,18.9283,18.9283,18.9199,18.9283,3400.0
2006-05-31 13:45:00,22.68,22.72,22.68,22.72,5000.0,18.9283,18.9617,18.9283,18.9617,5000.0
2006-05-31 13:50:00,22.71,22.71,22.71,22.71,1400.0,18.9533,18.9533,18.9533,18.9533,1400.0
2006-05-31 13:55:00,22.71,22.71,22.71,22.71,600.0,18.9533,18.9533,18.9533,18.9533,600.0
2006-05-31 14:00:00,22.68,22.69,22.57,22.58,8800.0,18.9283,18.9366,18.8365,18.8448,8800.0
2006-05-31 14:05:00,22.59,22.66,22.59,22.66,2600.0,18.8532,18.9116,18.8532,18.9116,2600.0
2006-05-31 14:10:00,22.64,22.64,22.63,22.64,1400.0,18.8949,18.8949,18.8866,18.8949,1400.0
2006-05-31 14:15:00,22.61,22.61,22.57,22.57,2800.0,18.8699,18.8699,18.8365,18.8365,2800.0
2006-05-31 14:20:00,22.57,22.59,22.57,22.59,5200.0,18.8365,18.8532,18.8365,18.8532,5200.0
2006-05-31 14:25:00,22.59,22.66,22.59,22.66,7400.0,18.8532,18.9116,18.8532,18.9116,7400.0
2006-05-31 14:30:00,22.68,22.83,22.68,22.79,10400.0,18.9283,19.0535,18.9283,19.0201,10400.0
2006-05-31 14:35:00,22.78,22.81,22.78,22.78,7200.0,19.0117,19.0368,19.0117,19.0117,7200.0
2006-05-31 14:40:00,22.78,22.78,22.78,22.78,9200.0,19.0117,19.0117,19.0117,19.0117,9200.0
2006-05-31 14:45:00,22.78,22.81,22.78,22.81,9400.0,19.0117,19.0368,19.0117,19.0368,9400.0
2006-05-31 14:50:00,22.82,22.85,22.82,22.84,9400.0,19.0451,19.0702,19.0451,19.0618,9400.0
2006-05-31 14:55:00,22.84,22.84,22.68,22.72,14200.0,19.0618,19.0618,18.9283,18.9617,14200.0
2006-05-31 15:00:00,22.72,22.72,22.61,22.66,14200.0,18.9617,18.9617,18.8699,18.9116,14200.0
2006-05-31 15:05:00,22.68,22.68,22.6,22.68,13600.0,18.9283,18.9283,18.8615,18.9283,13600.0
2006-05-31 15:10:00,22.68,22.73,22.68,22.71,13400.0,18.9283,18.97,18.9283,18.9533,13400.0
2006-05-31 15:15:00,22.7,22.7,22.68,22.68,4600.0,18.945,18.945,18.9283,18.9283,4600.0
2006-05-31 15:20:00,22.67,22.7,22.61,22.69,23600.0,18.9199,18.945,18.8699,18.9366,23600.0
2006-05-31 15:25:00,22.7,22.75,22.7,22.73,9800.0,18.945,18.9867,18.945,18.97,9800.0
2006-05-31 15:30:00,22.72,22.72,22.65,22.67,11800.0,18.9617,18.9617,18.9033,18.9199,11800.0
2006-05-31 15:35:00,22.67,22.74,22.67,22.73,16800.0,18.9199,18.9784,18.9199,18.97,16800.0
2006-05-31 15:40:00,22.7,22.71,22.68,22.68,10600.0,18.945,18.9533,18.9283,18.9283,10600.0
2006-05-31 15:45:00,22.67,22.71,22.67,22.69,19800.0,18.9199,18.9533,18.9199,18.9366,19800.0
2006-05-31 15:50:00,22.69,22.7,22.68,22.7,15000.0,18.9366,18.945,18.9283,18.945,15000.0
2006-05-31 15:55:00,22.69,22.71,22.69,22.71,24600.0,18.9366,18.9533,18.9366,18.9533,24600.0
2006-06-01 09:30:00,22.73,22.73,22.69,22.69,19800.0,18.97,18.97,18.9366,18.9366,19800.0
2006-06-01 09:35:00,22.7,22.84,22.68,22.8,44600.0,18.945,19.0618,18.9283,19.0284,44600.0
2006-06-01 09:40:00,22.79,22.79,22.7,22.77,3800.0,19.0201,19.0201,18.945,19.0034,3800.0
2006-06-01 09:45:00,22.76,22.8,22.75,22.77,5200.0,18.9951,19.0284,18.9867,19.0034,5200.0
2006-06-01 09:50:00,22.8,22.83,22.79,22.82,8400.0,19.0284,19.0535,19.0201,19.0451,8400.0
2006-06-01 09:55:00,22.88,22.88,22.82,22.82,3200.0,19.0952,19.0952,19.0451,19.0451,3200.0
2006-06-01 10:00:00,22.8,22.8,22.73,22.75,9800.0,19.0284,19.0284,18.97,18.9867,9800.0
2006-06-01 10:05:00,22.76,22.76,22.71,22.74,4400.0,18.9951,18.9951,18.9533,18.9784,4400.0
2006-06-01 10:10:00,22.77,22.91,22.75,22.91,15800.0,19.0034,19.1202,18.9867,19.1202,15800.0
2006-06-01 10:15:00,22.92,22.92,22.85,22.89,27200.0,19.1286,19.1286,19.0702,19.1036,27200.0
2006-06-01 10:20:00,22.9,22.96,22.9,22.95,8400.0,19.1119,19.162,19.1119,19.1536,8400.0
2006-06-01 10:25:00,22.95,22.95,22.95,22.95,3600.0,19.1536,19.1536,19.1536,19.1536,3600.0
2006-06-01 10:30:00,22.95,22.96,22.95,22.95,5200.0,19.1536,19.162,19.1536,19.1536,5200.0
2006-06-01 10:35:00,22.94,22.96,22.93,22.96,5000.0,19.1453,19.162,19.1369,19.162,5000.0
2006-06-01 10:40:00,22.99,22.99,22.93,22.95,16200.0,19.187,19.187,19.1369,19.1536,16200.0
2006-06-01 10:45:00,22.92,22.92,22.89,22.89,5600.0,19.1286,19.1286,19.1036,19.1036,5600.0
2006-06-01 10:50:00,22.91,22.91,22.88,22.89,4800.0,19.1202,19.1202,19.0952,19.1036,4800.0
2006-06-01 10:55:00,22.88,22.88,22.85,22.86,4800.0,19.0952,19.0952,19.0702,19.0785,4800.0
2006-06-01 11:00:00,22.86,22.86,22.82,22.84,4200.0,19.0785,19.0785,19.0451,19.0618,4200.0
2006-06-01 11:05:00,22.84,22.84,22.83,22.84,6000.0,19.0618,19.0618,19.0535,19.0618,6000.0
2006-06-01 11:10:00,22.84,22.85,22.84,22.85,3000.0,19.0618,19.0702,19.0618,19.0702,3000.0
2006-06-01 11:15:00,22.86,22.9,22.84,22.84,6400.0,19.0785,19.1119,19.0618,19.0618,6400.0
2006-06-01 11:20:00,22.84,22.88,22.84,22.88,8600.0,19.0618,19.0952,19.0618,19.0952,8600.0
2006-06-01 11:25:00,22.88,22.89,22.88,22.88,4800.0,19.0952,19.1036,19.0952,19.0952,4800.0
2006-06-01 11:30:00,22.88,22.89,22.88,22.89,12200.0,19.0952,19.1036,19.0952,19.1036,12200.0
2006-06-01 11:35:00,22.89,22.91,22.89,22.9,7600.0,19.1036,19.1202,19.1036,19.1119,7600.0
2006-06-01 11:40:00,22.91,22.92,22.91,22.92,3800.0,19.1202,19.1286,19.1202,19.1286,3800.0
2006-06-01 11:45:00,22.92,22.92,22.91,22.92,2400.0,19.1286,19.1286,19.1202,19.1286,2400.0
2006-06-01 11:50:00,22.93,22.95,22.93,22.93,6600.0,19.1369,19.1536,19.1369,19.1369,6600.0
2006-06-01 11:55:00,22.93,22.95,22.92,22.95,20400.0,19.1369,19.1536,19.1286,19.1536,20400.0
2006-06-01 12:00:00,22.94,22.94,22.89,22.89,8600.0,19.1453,19.1453,19.1036,19.1036,8600.0
2006-06-01 12:05:00,22.84,22.89,22.75,22.85,60600.0,19.0618,19.1036,18.9867,19.0702,60600.0
2006-06-01 12:10:00,22.82,22.86,22.82,22.86,4400.0,19.0451,19.0785,19.0451,19.0785,4400.0
2006-06-01 12:15:00,22.87,22.87,22.83,22.83,8200.0,19.0869,19.0869,19.0535,19.0535,8200.0
2006-06-01 12:20:00,22.83,22.88,22.83,22.88,10200.0,19.0535,19.0952,19.0535,19.0952,10200.0
2006-06-01 12:25:00,22.89,22.89,22.87,22.89,3400.0,19.1036,19.1036,19.0869,19.1036,3400.0
2006-06-01 12:30:00,22.89,22.9,22.89,22.9,8200.0,19.1036,19.1119,19.1036,19.1119,8200.0
2006-06-01 12:35:00,22.9,22.97,22.9,22.95,10600.0,19.1119,19.1703,19.1119,19.1536,10600.0
2006-06-01 12:40:00,22.93,22.93,22.93,22.93,600.0,19.1369,19.1369,19.1369,19.1369,600.0
2006-06-01 12:45:00,22.93,22.93,22.93,22.93,5400.0,19.1369,19.1369,19.1369,19.1369,5400.0
2006-06-01 12:50:00,22.93,22.93,22.89,22.9,4400.0,19.1369,19.1369,19.1036,19.1119,4400.0
2006-06-01 12:55:00,22.89,22.89,22.89,22.89,1400.0,19.1036,19.1036,19.1036,19.1036,1400.0
2006-06-01 13:00:00,22.88,22.89,22.88,22.89,2400.0,19.0952,19.1036,19.0952,19.1036,2400.0
2006-06-01 13:05:00,22.89,22.89,22.85,22.85,8400.0,19.1036,19.1036,19.0702,19.0702,8400.0
2006-06-01 13:10:00,22.85,22.85,22.84,22.84,1600.0,19.0702,19.0702,19.0618,19.0618,1600.0
2006-06-01 13:15:00,22.83,22.84,22.83,22.84,4800.0,19.0535,19.0618,19.0535,19.0618,4800.0
2006-06-01 13:20:00,22.84,22.85,22.84,22.85,2800.0,19.0618,19.0702,19.0618,19.0702,2800.0
2006-06-01 13:25:00,22.84,22.85,22.83,22.85,7200.0,19.0618,19.0702,19.0535,19.0702,7200.0
2006-06-01 13:30:00,22.84,22.84,22.84,22.84,600.0,19.0618,19.0618,19.0618,19.0618,600.0
2006-06-01 13:35:00,22.85,22.85,22.84,22.84,6600.0,19.0702,19.0702,19.0618,19.0618,6600.0
2006-06-01 13:40:00,22.83,22.84,22.83,22.84,11400.0,19.0535,19.0618,19.0535,19.0618,11400.0
2006-06-01 13:45:00,22.84,22.9,22.84,22.86,13000.0,19.0618,19.1119,19.0618,19.0785,13000.0
2006-06-01 13:50:00,22.89,22.92,22.86,22.86,4800.0,19.1036,19.1286,19.0785,19.0785,4800.0
2006-06-01 13:55:00,22.89,22.92,22.86,22.92,16200.0,19.1036,19.1286,19.0785,19.1286,16200.0
2006-06-01 14:00:00,22.91,22.92,22.91,22.91,2600.0,19.1202,19.1286,19.1202,19.1202,2600.0
2006-06-01 14:05:00,22.91,22.91,22.87,22.89,19800.0,19.1202,19.1202,19.0869,19.1036,19800.0
2006-06-01 14:10:00,22.88,22.9,22.88,22.89,5200.0,19.0952,19.1119,19.0952,19.1036,5200.0
2006-06-01 14:15:00,22.89,22.98,22.89,22.97,12200.0,19.1036,19.1787,19.1036,19.1703,12200.0
2006-06-01 14:20:00,22.95,22.95,22.94,22.94,1800.0,19.1536,19.1536,19.1453,19.1453,1800.0
2006-06-01 14:25:00,22.93,22.93,22.93,22.93,2200.0,19.1369,19.1369,19.1369,19.1369,2200.0
2006-06-01 14:30:00,22.91,22.93,22.91,22.91,600.0,19.1202,19.1369,19.1202,19.1202,600.0
2006-06-01 14:35:00,22.93,22.93,22.91,22.91,7000.0,19.1369,19.1369,19.1202,19.1202,7000.0
2006-06-01 14:40:00,22.9,22.91,22.9,22.91,2600.0,19.1119,19.1202,19.1119,19.1202,2600.0
2006-06-01 14:45:00,22.9,22.93,22.9,22.93,28000.0,19.1119,19.1369,19.1119,19.1369,28000.0
2006-06-01 14:50:00,22.93,22.93,22.9,22.93,14000.0,19.1369,19.1369,19.1119,19.1369,14000.0
2006-06-01 14:55:00,22.93,22.98,22.93,22.96,8400.0,19.1369,19.1787,19.1369,19.162,8400.0
2006-06-01 15:00:00,22.95,22.96,22.92,22.92,8200.0,19.1536,19.162,19.1286,19.1286,8200.0
2006-06-01 15:05:00,22.93,22.93,22.9,22.9,2800.0,19.1369,19.1369,19.1119,19.1119,2800.0
2006-06-01 15:10:00,22.9,22.9,22.88,22.88,6400.0,19.1119,19.1119,19.0952,19.0952,6400.0
2006-06-01 15:15:00,22.88,22.91,22.86,22.91,8800.0,19.0952,19.1202,19.0785,19.1202,8800.0
2006-06-01 15:20:00,22.91,22.95,22.91,22.95,114400.0,19.1202,19.1536,19.1202,19.1536,114400.0
2006-06-01 15:25:00,22.94,22.98,22.93,22.96,21800.0,19.1453,19.1787,19.1369,19.162,21800.0
2006-06-01 15:30:00,22.96,22.98,22.96,22.98,8000.0,19.162,19.1787,19.162,19.1787,8000.0
2006-06-01 15:35:00,22.98,23.05,22.98,23.05,28800.0,19.1787,19.2371,19.1787,19.2371,28800.0
2006-06-01 15:40:00,23.05,23.11,23.05,23.11,13000.0,19.2371,19.2872,19.2371,19.2872,13000.0
2006-06-01 15:45:00,23.11,23.2,23.11,23.18,9000.0,19.2872,19.3623,19.2872,19.3456,9000.0
2006-06-01 15:50:00,23.18,23.2,23.13,23.18,37200.0,19.3456,19.3623,19.3039,19.3456,37200.0
2006-06-01 15:55:00,23.18,23.18,23.16,23.16,12000.0,19.3456,19.3456,19.3289,19.3289,12000.0
2006-06-02 09:30:00,22.98,23.0,22.85,23.0,132800.0,19.1787,19.1954,19.0702,19.1954,132800.0
2006-06-02 09:35:00,22.92,22.95,22.7,22.7,37000.0,19.1286,19.1536,18.945,18.945,37000.0
2006-06-02 09:40:00,22.28,22.75,22.28,22.55,60400.0,18.5945,18.9867,18.5945,18.8198,60400.0
2006-06-02 09:45:00,22.54,22.6,22.5,22.56,38800.0,18.8114,18.8615,18.7781,18.8281,38800.0
2006-06-02 09:50:00,22.58,22.59,22.5,22.5,57600.0,18.8448,18.8532,18.7781,18.7781,57600.0
2006-06-02 09:55:00,22.48,22.48,22.4,22.43,8200.0,18.7614,18.7614,18.6946,18.7196,8200.0
2006-06-02 10:00:00,22.42,22.5,22.42,22.5,10800.0,18.7113,18.7781,18.7113,18.7781,10800.0
2006-06-02 10:05:00,22.49,22.59,22.48,22.59,27800.0,18.7697,18.8532,18.7614,18.8532,27800.0
2006-06-02 10:10:00,22.58,22.58,22.54,22.58,8600.0,18.8448,18.8448,18.8114,18.8448,8600.0
2006-06-02 10:15:00,22.57,22.57,22.5,22.56,3800.0,18.8365,18.8365,18.7781,18.8281,3800.0
2006-06-02 10:20:00,22.56,22.56,22.53,22.55,4000.0,18.8281,18.8281,18.8031,18.8198,4000.0
2006-06-02 10:25:00,22.55,22.56,22.53,22.56,4000.0,18.8198,18.8281,18.8031,18.8281,4000.0
2006-06-02 10:30:00,22.56,22.58,22.56,22.57,8200.0,18.8281,18.8448,18.8281,18.8365,8200.0
2006-06-02 10:35:00,22.55,22.55,22.5,22.55,15000.0,18.8198,18.8198,18.7781,18.8198,15000.0
2006-06-02 10:40:00,22.55,22.64,22.55,22.63,6600.0,18.8198,18.8949,18.8198,18.8866,6600.0
2006-06-02 10:45:00,22.6,22.64,22.6,22.64,7000.0,18.8615,18.8949,18.8615,18.8949,7000.0
2006-06-02 10:50:00,22.63,22.63,22.57,22.58,4600.0,18.8866,18.8866,18.8365,18.8448,4600.0
2006-06-02 10:55:00,22.59,22.64,22.59,22.64,4000.0,18.8532,18.8949,18.8532,18.8949,4000.0
2006-06-02 11:00:00,22.65,22.69,22.64,22.68,9000.0,18.9033,18.9366,18.8949,18.9283,9000.0
2006-06-02 11:05:00,22.7,22.7,22.64,22.65,7600.0,18.945,18.945,18.8949,18.9033,7600.0
2006-06-02 11:10:00,22.67,22.67,22.64,22.65,4000.0,18.9199,18.9199,18.8949,18.9033,4000.0
2006-06-02 11:15:00,22.67,22.7,22.66,22.67,2800.0,18.9199,18.945,18.9116,18.9199,2800.0
2006-06-02 11:20:00,22.66,22.66,22.62,22.63,3800.0,18.9116,18.9116,18.8782,18.8866,3800.0
2006-06-02 11:25:00,22.63,22.65,22.6,22.6,2000.0,18.8866,18.9033,18.8615,18.8615,2000.0
2006-06-02 11:30:00,22.61,22.64,22.61,22.64,5000.0,18.8699,18.8949,18.8699,18.8949,5000.0
2006-06-02 11:35:00,22.64,22.64,22.61,22.61,2600.0,18.8949,18.8949,18.8699,18.8699,2600.0
2006-06-02 11:40:00,22.61,22.62,22.61,22.61,2000.0,18.8699,18.8782,18.8699,18.8699,2000.0
2006-06-02 11:45:00,22.61,22.61,22.58,22.58,2400.0,18.8699,18.8699,18.8448,18.8448,2400.0
2006-06-02 11:50:00,22.57,22.58,22.56,22.56,4400.0,18.8365,18.8448,18.8281,18.8281,4400.0
2006-06-02 11:55:00,22.54,22.55,22.53,22.55,3800.0,18.8114,18.8198,18.8031,18.8198,3800.0
2006-06-02 12:00:00,22.54,22.55,22.53,22.54,5200.0,18.8114,18.8198,18.8031,18.8114,5200.0
2006-06-02 12:05:00,22.53,22.55,22.53,22.54,4000.0,18.8031,18.8198,18.8031,18.8114,4000.0
2006-06-02 12:10:00,22.54,22.56,22.54,22.55,13000.0,18.8114,18.8281,18.8114,18.8198,13000.0
2006-06-02 12:15:00,22.55,22.56,22.54,22.56,8400.0,18.8198,18.8281,18.8114,18.8281,8400.0
2006-06-02 12:20:00,22.56,22.58,22.56,22.58,8600.0,18.8281,18.8448,18.8281,18.8448,8600.0
2006-06-02 12:25:00,22.6,22.68,22.6,22.68,4200.0,18.8615,18.9283,18.8615,18.9283,4200.0
2006-06-02 12:30:00,22.68,22.68,22.67,22.68,4000.0,18.9283,18.9283,18.9199,18.9283,4000.0
2006-06-02 12:35:00,22.68,22.72,22.68,22.7,1400.0,18.9283,18.9617,18.9283,18.945,1400.0
2006-06-02 12:40:00,22.7,22.7,22.68,22.7,6600.0,18.945,18.945,18.9283,18.945,6600.0
2006-06-02 12:45:00,22.7,22.7,22.7,22.7,2800.0,18.945,18.945,18.945,18.945,2800.0
2006-06-02 12:50:00,22.75,22.77,22.75,22.75,3000.0,18.9867,19.0034,18.9867,18.9867,3000.0
2006-06-02 12:55:00,22.78,22.78,22.77,22.77,3200.0,19.0117,19.0117,19.0034,19.0034,3200.0
2006-06-02 13:00:00,22.77,22.77,22.74,22.75,2800.0,19.0034,19.0034,18.9784,18.9867,2800.0
2006-06-02 13:05:00,22.74,22.78,22.74,22.77,9400.0,18.9784,19.0117,18.9784,19.0034,9400.0
2006-06-02 13:10:00,22.78,22.78,22.77,22.77,3800.0,19.0117,19.0117,19.0034,19.0034,3800.0
2006-06-02 13:15:00,22.75,22.76,22.73,22.75,5400.0,18.9867,18.9951,18.97,18.9867,5400.0
2006-06-02 13:20:00,22.75,22.78,22.68,22.78,7800.0,18.9867,19.0117,18.9283,19.0117,7800.0
2006-06-02 13:25:00,22.75,22.83,22.75,22.83,3800.0,18.9867,19.0535,18.9867,19.0535,3800.0
2006-06-02 13:30:00,22.81,22.85,22.8,22.85,6000.0,19.0368,19.0702,19.0284,19.0702,6000.0
2006-06-02 13:35:00,22.85,22.85,22.83,22.83,1800.0,19.0702,19.0702,19.0535,19.0535,1800.0
2006-06-02 13:40:00,22.84,22.85,22.81,22.81,5000.0,19.0618,19.0702,19.0368,19.0368,5000.0
2006-06-02 13:45:00,22.83,22.85,22.83,22.85,2600.0,19.0535,19.0702,19.0535,19.0702,2600.0
2006-06-02 13:50:00,22.86,22.86,22.82,22.82,3400.0,19.0785,19.0785,19.0451,19.0451,3400.0
2006-06-02 13:55:00,22.83,22.89,22.83,22.88,10200.0,19.0535,19.1036,19.0535,19.0952,10200.0
2006-06-02 14:00:00,22.86,22.86,22.81,22.83,13200.0,19.0785,19.0785,19.0368,19.0535,13200.0
2006-06-02 14:05:00,22.77,22.77,22.7,22.74,12800.0,19.0034,19.0034,18.945,18.9784,12800.0
2006-06-02 14:10:00,22.75,22.75,22.72,22.75,7000.0,18.9867,18.9867,18.9617,18.9867,7000.0
2006-06-02 14:15:00,22.76,22.76,22.71,22.71,5000.0,18.9951,18.9951,18.9533,18.9533,5000.0
2006-06-02 14:20:00,22.71,22.72,22.71,22.72,800.0,18.9533,18.9617,18.9533,18.9617,800.0
2006-06-02 14:25:00,22.72,22.72,22.68,22.7,4600.0,18.9617,18.9617,18.9283,18.945,4600.0
2006-06-02 14:30:00,22.7,22.72,22.7,22.72,4400.0,18.945,18.9617,18.945,18.9617,4400.0
2006-06-02 14:35:00,22.73,22.85,22.73,22.85,6600.0,18.97,19.0702,18.97,19.0702,6600.0
2006-06-02 14:40:00,22.85,22.85,22.78,22.79,10600.0,19.0702,19.0702,19.0117,19.0201,10600.0
2006-06-02 14:45:00,22.81,22.83,22.7,22.71,14600.0,19.0368,19.0535,18.945,18.9533,14600.0
2006-06-02 14:50:00,22.69,22.74,22.68,22.7,10600.0,18.9366,18.9784,18.9283,18.945,10600.0
2006-06-02 14:55:00,22.68,22.7,22.67,22.7,4000.0,18.9283,18.945,18.9199,18.945,4000.0
2006-06-02 15:00:00,22.7,22.73,22.7,22.7,9000.0,18.945,18.97,18.945,18.945,9000.0
2006-06-02 15:05:00,22.69,22.7,22.68,22.7,7600.0,18.9366,18.945,18.9283,18.945,7600.0
2006-06-02 15:10:00,22.7,22.72,22.7,22.72,7400.0,18.945,18.9617,18.945,18.9617,7400.0
2006-06-02 15:15:00,22.72,22.75,22.7,22.75,4600.0,18.9617,18.9867,18.945,18.9867,4600.0
2006-06-02 15:20:00,22.74,22.74,22.7,22.71,8200.0,18.9784,18.9784,18.945,18.9533,8200.0
2006-06-02 15:25:00,22.71,22.74,22.7,22.72,11600.0,18.9533,18.9784,18.945,18.9617,11600.0
2006-06-02 15:30:00,22.73,22.81,22.73,22.81,10000.0,18.97,19.0368,18.97,19.0368,10000.0
2006-06-02 15:35:00,22.82,22.83,22.8,22.83,10000.0,19.0451,19.0535,19.0284,19.0535,10000.0
2006-06-02 15:40:00,22.85,22.85,22.79,22.79,8800.0,19.0702,19.0702,19.0201,19.0201,8800.0
2006-06-02 15:45:00,22.78,22.78,22.73,22.73,14400.0,19.0117,19.0117,18.97,18.97,14400.0
2006-06-02 15:50:00,22.73,22.75,22.73,22.74,15200.0,18.97,18.9867,18.97,18.9784,15200.0
2006-06-02 15:55:00,22.74,22.75,22.7,22.71,35000.0,18.9784,18.9867,18.945,18.9533,35000.0
2006-06-05 09:30:00,22.68,22.69,22.68,22.69,7600.0,18.9283,18.9366,18.9283,18.9366,7600.0
2006-06-05 09:35:00,22.69,22.72,22.67,22.67,3000.0,18.9366,18.9617,18.9199,18.9199,3000.0
2006-06-05 09:40:00,22.64,22.64,22.5,22.61,19400.0,18.8949,18.8949,18.7781,18.8699,19400.0
2006-06-05 09:45:00,22.6,22.63,22.49,22.49,5600.0,18.8615,18.8866,18.7697,18.7697,5600.0
2006-06-05 09:50:00,22.49,22.64,22.49,22.64,7400.0,18.7697,18.8949,18.7697,18.8949,7400.0
2006-06-05 09:55:00,22.6,22.6,22.53,22.54,5000.0,18.8615,18.8615,18.8031,18.8114,5000.0
2006-06-05 10:00:00,22.55,22.55,22.49,22.5,7600.0,18.8198,18.8198,18.7697,18.7781,7600.0
2006-06-05 10:05:00,22.49,22.54,22.49,22.5,3400.0,18.7697,18.8114,18.7697,18.7781,3400.0
2006-06-05 10:10:00,22.5,22.54,22.49,22.54,5200.0,18.7781,18.8114,18.7697,18.8114,5200.0
2006-06-05 10:15:00,22.53,22.54,22.51,22.52,3000.0,18.8031,18.8114,18.7864,18.7948,3000.0
2006-06-05 10:20:00,22.5,22.5,22.49,22.49,4000.0,18.7781,18.7781,18.7697,18.7697,4000.0
2006-06-05 10:25:00,22.5,22.52,22.5,22.52,2800.0,18.7781,18.7948,18.7781,18.7948,2800.0
2006-06-05 10:30:00,22.53,22.54,22.53,22.54,1600.0,18.8031,18.8114,18.8031,18.8114,1600.0
2006-06-05 10:35:00,22.56,22.56,22.54,22.54,4400.0,18.8281,18.8281,18.8114,18.8114,4400.0
2006-06-05 10:40:00,22.53,22.53,22.51,22.53,2400.0,18.8031,18.8031,18.7864,18.8031,2400.0
2006-06-05 10:45:00,22.51,22.55,22.51,22.55,1800.0,18.7864,18.8198,18.7864,18.8198,1800.0
2006-06-05 10:50:00,22.55,22.55,22.52,22.53,3400.0,18.8198,18.8198,18.7948,18.8031,3400.0
2006-06-05 10:55:00,22.51,22.55,22.51,22.54,4000.0,18.7864,18.8198,18.7864,18.8114,4000.0
2006-06-05 11:00:00,22.55,22.55,22.52,22.52,1000.0,18.8198,18.8198,18.7948,18.7948,1000.0
2006-06-05 11:05:00,22.53,22.55,22.53,22.55,6400.0,18.8031,18.8198,18.8031,18.8198,6400.0
2006-06-05 11:10:00,22.55,22.55,22.54,22.55,3200.0,18.8198,18.8198,18.8114,18.8198,3200.0
2006-06-05 11:15:00,22.55,22.55,22.51,22.53,3800.0,18.8198,18.8198,18.7864,18.8031,3800.0
2006-06-05 11:20:00,22.53,22.53,22.53,22.53,0.0,18.8031,18.8031,18.8031,18.8031,0.0
2006-06-05 11:25:00,22.5,22.5,22.49,22.5,5400.0,18.7781,18.7781,18.7697,18.7781,5400.0
2006-06-05 11:30:00,22.5,22.5,22.49,22.49,9800.0,18.7781,18.7781,18.7697,18.7697,9800.0
2006-06-05 11:35:00,22.49,22.5,22.46,22.46,3000.0,18.7697,18.7781,18.7447,18.7447,3000.0
2006-06-05 11:40:00,22.46,22.5,22.46,22.46,2600.0,18.7447,18.7781,18.7447,18.7447,2600.0
2006-06-05 11:45:00,22.47,22.47,22.47,22.47,5400.0,18.753,18.753,18.753,18.753,5400.0
2006-06-05 11:50:00,22.47,22.47,22.46,22.46,5400.0,18.753,18.753,18.7447,18.7447,5400.0
2006-06-05 11:55:00,22.47,22.48,22.45,22.46,4800.0,18.753,18.7614,18.7363,18.7447,4800.0
2006-06-05 12:00:00,22.46,22.48,22.46,22.48,18200.0,18.7447,18.7614,18.7447,18.7614,18200.0
2006-06-05 12:05:00,22.48,22.5,22.48,22.49,1000.0,18.7614,18.7781,18.7614,18.7697,1000.0
2006-06-05 12:10:00,22.49,22.51,22.49,22.5,3200.0,18.7697,18.7864,18.7697,18.7781,3200.0
2006-06-05 12:15:00,22.51,22.51,22.5,22.5,1200.0,18.7864,18.7864,18.7781,18.7781,1200.0
2006-06-05 12:20:00,22.5,22.52,22.5,22.52,1200.0,18.7781,18.7948,18.7781,18.7948,1200.0
2006-06-05 12:25:00,22.52,22.52,22.51,22.51,1000.0,18.7948,18.7948,18.7864,18.7864,1000.0
2006-06-05 12:30:00,22.5,22.5,22.5,22.5,2200.0,18.7781,18.7781,18.7781,18.7781,2200.0
2006-06-05 12:35:00,22.51,22.52,22.5,22.5,3600.0,18.7864,18.7948,18.7781,18.7781,3600.0
2006-06-05 12:40:00,22.51,22.53,22.5,22.53,2000.0,18.7864,18.8031,18.7781,18.8031,2000.0
2006-06-05 12:45:00,22.52,22.52,22.49,22.49,1800.0,18.7948,18.7948,18.7697,18.7697,1800.0
2006-06-05 12:50:00,22.5,22.5,22.5,22.5,600.0,18.7781,18.7781,18.7781,18.7781,600.0
2006-06-05 12:55:00,22.5,22.54,22.5,22.54,3200.0,18.7781,18.8114,18.7781,18.8114,3200.0
2006-06-05 13:00:00,22.56,22.57,22.54,22.55,3800.0,18.8281,18.8365,18.8114,18.8198,3800.0
2006-06-05 13:05:00,22.55,22.55,22.5,22.5,1800.0,18.8198,18.8198,18.7781,18.7781,1800.0
2006-06-05 13:10:00,22.48,22.5,22.45,22.5,8600.0,18.7614,18.7781,18.7363,18.7781,8600.0
2006-06-05 13:15:00,22.49,22.5,22.47,22.5,1000.0,18.7697,18.7781,18.753,18.7781,1000.0
2006-06-05 13:20:00,22.48,22.5,22.45,22.45,4400.0,18.7614,18.7781,18.7363,18.7363,4400.0
2006-06-05 13:25:00,22.48,22.58,22.45,22.55,10400.0,18.7614,18.8448,18.7363,18.8198,10400.0
2006-06-05 13:30:00,22.54,22.54,22.52,22.52,2200.0,18.8114,18.8114,18.7948,18.7948,2200.0
2006-06-05 13:35:00,22.47,22.5,22.47,22.48,800.0,18.753,18.7781,18.753,18.7614,800.0
2006-06-05 13:40:00,22.5,22.5,22.46,22.46,1200.0,18.7781,18.7781,18.7447,18.7447,1200.0
2006-06-05 13:45:00,22.45,22.46,22.42,22.44,2000.0,18.7363,18.7447,18.7113,18.728,2000.0
2006-06-05 13:50:00,22.42,22.42,22.4,22.41,1400.0,18.7113,18.7113,18.6946,18.703,1400.0
2006-06-05 13:55:00,22.41,22.42,22.41,22.42,2000.0,18.703,18.7113,18.703,18.7113,2000.0
2006-06-05 14:00:00,22.42,22.42,22.39,22.39,800.0,18.7113,18.7113,18.6863,18.6863,800.0
2006-06-05 14:05:00,22.41,22.41,22.4,22.4,3200.0,18.703,18.703,18.6946,18.6946,3200.0
2006-06-05 14:10:00,22.4,22.43,22.36,22.43,6200.0,18.6946,18.7196,18.6612,18.7196,6200.0
2006-06-05 14:15:00,22.41,22.41,22.35,22.38,4400.0,18.703,18.703,18.6529,18.6779,4400.0
2006-06-05 14:20:00,22.36,22.36,22.31,22.33,9200.0,18.6612,18.6612,18.6195,18.6362,9200.0
2006-06-05 14:25:00,22.36,22.39,22.36,22.38,800.0,18.6612,18.6863,18.6612,18.6779,800.0
2006-06-05 14:30:00,22.36,22.36,22.28,22.3,10200.0,18.6612,18.6612,18.5945,18.6112,10200.0
2006-06-05 14:35:00,22.3,22.3,22.2,22.24,7000.0,18.6112,18.6112,18.5277,18.5611,7000.0
2006-06-05 14:40:00,22.22,22.27,22.2,22.27,11800.0,18.5444,18.5861,18.5277,18.5861,11800.0
2006-06-05 14:45:00,22.28,22.33,22.28,22.31,4800.0,18.5945,18.6362,18.5945,18.6195,4800.0
2006-06-05 14:50:00,22.32,22.32,22.26,22.28,14000.0,18.6278,18.6278,18.5778,18.5945,14000.0
2006-06-05 14:55:00,22.27,22.27,22.23,22.23,6600.0,18.5861,18.5861,18.5527,18.5527,6600.0
2006-06-05 15:00:00,22.2,22.25,22.2,22.25,3000.0,18.5277,18.5694,18.5277,18.5694,3000.0
2006-06-05 15:05:00,22.25,22.25,22.17,22.18,9400.0,18.5694,18.5694,18.5027,18.511,9400.0
2006-06-05 15:10:00,22.18,22.18,22.17,22.18,9800.0,18.511,18.511,18.5027,18.511,9800.0
2006-06-05 15:15:00,22.18,22.27,22.17,22.26,18000.0,18.511,18.5861,18.5027,18.5778,18000.0
2006-06-05 15:20:00,22.3,22.36,22.3,22.34,13600.0,18.6112,18.6612,18.6112,18.6445,13600.0
2006-06-05 15:25:00,22.35,22.35,22.23,22.25,23000.0,18.6529,18.6529,18.5527,18.5694,23000.0
2006-06-05 15:30:00,22.25,22.28,22.18,22.23,16800.0,18.5694,18.5945,18.511,18.5527,16800.0
2006-06-05 15:35:00,22.24,22.26,22.19,22.26,15000.0,18.5611,18.5778,18.5193,18.5778,15000.0
2006-06-05 15:40:00,22.24,22.24,22.16,22.2,17000.0,18.5611,18.5611,18.4943,18.5277,17000.0
2006-06-05 15:45:00,22.2,22.24,22.18,22.18,27000.0,18.5277,18.5611,18.511,18.511,27000.0
2006-06-05 15:50:00,22.18,22.18,22.1,22.12,31200.0,18.511,18.511,18.4442,18.4609,31200.0
2006-06-05 15:55:00,22.12,22.2,22.01,22.18,94800.0,18.4609,18.5277,18.3691,18.511,94800.0
2006-06-06 09:35:00,22.0,22.01,21.45,21.87,47400.0,18.3608,18.3691,17.9018,18.2523,47400.0
2006-06-06 09:40:00,21.85,21.85,21.73,21.79,14200.0,18.2356,18.2356,18.1354,18.1855,14200.0
2006-06-06 09:45:00,21.79,21.83,21.77,21.83,10600.0,18.1855,18.2189,18.1688,18.2189,10600.0
2006-06-06 09:50:00,21.82,21.89,21.82,21.86,8400.0,18.2106,18.269,18.2106,18.2439,8400.0
2006-06-06 09:55:00,21.86,21.96,21.86,21.96,7200.0,18.2439,18.3274,18.2439,18.3274,7200.0
2006-06-06 10:00:00,21.96,22.03,21.96,21.99,4200.0,18.3274,18.3858,18.3274,18.3524,4200.0
2006-06-06 10:05:00,22.0,22.07,22.0,22.04,14000.0,18.3608,18.4192,18.3608,18.3942,14000.0
2006-06-06 10:10:00,22.04,22.1,22.03,22.1,3200.0,18.3942,18.4442,18.3858,18.4442,3200.0
2006-06-06 10:15:00,22.12,22.15,22.07,22.1,9800.0,18.4609,18.486,18.4192,18.4442,9800.0
2006-06-06 10:20:00,22.1,22.18,22.1,22.14,6600.0,18.4442,18.511,18.4442,18.4776,6600.0
2006-06-06 10:25:00,22.2,22.21,22.1,22.1,7400.0,18.5277,18.536,18.4442,18.4442,7400.0
2006-06-06 10:30:00,22.09,22.15,22.09,22.15,6600.0,18.4359,18.486,18.4359,18.486,6600.0
2006-06-06 10:35:00,22.15,22.15,22.03,22.06,4800.0,18.486,18.486,18.3858,18.4109,4800.0
2006-06-06 10:40:00,22.03,22.03,21.97,21.99,5400.0,18.3858,18.3858,18.3357,18.3524,5400.0
2006-06-06 10:45:00,21.99,22.05,21.99,22.0,2400.0,18.3524,18.4025,18.3524,18.3608,2400.0
2006-06-06 10:50:00,22.02,22.02,21.98,21.99,7200.0,18.3775,18.3775,18.3441,18.3524,7200.0
2006-06-06 10:55:00,21.96,21.99,21.96,21.96,5200.0,18.3274,18.3524,18.3274,18.3274,5200.0
2006-06-06 11:00:00,21.96,21.98,21.95,21.98,11000.0,18.3274,18.3441,18.319,18.3441,11000.0
2006-06-06 11:05:00,21.97,21.97,21.88,21.88,13000.0,18.3357,18.3357,18.2606,18.2606,13000.0
2006-06-06 11:10:00,21.88,21.9,21.82,21.9,10600.0,18.2606,18.2773,18.2106,18.2773,10600.0
2006-06-06 11:15:00,21.89,21.92,21.86,21.92,5400.0,18.269,18.294,18.2439,18.294,5400.0
2006-06-06 11:20:00,21.91,21.98,21.9,21.98,4600.0,18.2857,18.3441,18.2773,18.3441,4600.0
2006-06-06 11:25:00,22.0,22.0,21.99,21.99,5000.0,18.3608,18.3608,18.3524,18.3524,5000.0
2006-06-06 11:30:00,21.99,22.05,21.99,22.05,2400.0,18.3524,18.4025,18.3524,18.4025,2400.0
2006-06-06 11:35:00,22.04,22.08,21.91,21.91,10000.0,18.3942,18.4275,18.2857,18.2857,10000.0
2006-06-06 11:40:00,21.95,22.01,21.95,22.0,4400.0,18.319,18.3691,18.319,18.3608,4400.0
2006-06-06 11:45:00,22.0,22.0,21.98,22.0,3000.0,18.3608,18.3608,18.3441,18.3608,3000.0
2006-06-06 11:50:00,22.0,22.02,21.98,21.98,9600.0,18.3608,18.3775,18.3441,18.3441,9600.0
2006-06-06 11:55:00,21.98,22.0,21.93,21.98,9000.0,18.3441,18.3608,18.3024,18.3441,9000.0
2006-06-06 12:00:00,21.98,22.0,21.87,21.87,9000.0,18.3441,18.3608,18.2523,18.2523,9000.0
2006-06-06 12:05:00,21.88,21.95,21.88,21.95,12800.0,18.2606,18.319,18.2606,18.319,12800.0
2006-06-06 12:10:00,21.96,22.0,21.96,22.0,10000.0,18.3274,18.3608,18.3274,18.3608,10000.0
2006-06-06 12:15:00,22.0,22.0,22.0,22.0,8000.0,18.3608,18.3608,18.3608,18.3608,8000.0
2006-06-06 12:20:00,22.0,22.0,21.97,22.0,3800.0,18.3608,18.3608,18.3357,18.3608,3800.0
2006-06-06 12:25:00,22.0,22.0,21.94,21.95,7200.0,18.3608,18.3608,18.3107,18.319,7200.0
2006-06-06 12:30:00,21.97,22.01,21.96,22.01,3000.0,18.3357,18.3691,18.3274,18.3691,3000.0
2006-06-06 12:35:00,22.02,22.07,22.02,22.07,5800.0,18.3775,18.4192,18.3775,18.4192,5800.0
2006-06-06 12:40:00,22.06,22.12,22.06,22.12,6400.0,18.4109,18.4609,18.4109,18.4609,6400.0
2006-06-06 12:45:00,22.14,22.21,22.14,22.16,14600.0,18.4776,18.536,18.4776,18.4943,14600.0
2006-06-06 12:50:00,22.15,22.18,22.11,22.18,6200.0,18.486,18.511,18.4526,18.511,6200.0
2006-06-06 12:55:00,22.17,22.22,22.17,22.2,5000.0,18.5027,18.5444,18.5027,18.5277,5000.0
2006-06-06 13:00:00,22.18,22.21,22.17,22.2,2800.0,18.511,18.536,18.5027,18.5277,2800.0
2006-06-06 13:05:00,22.19,22.19,22.17,22.18,4600.0,18.5193,18.5193,18.5027,18.511,4600.0
2006-06-06 13:10:00,22.17,22.18,22.1,22.15,4000.0,18.5027,18.511,18.4442,18.486,4000.0
2006-06-06 13:15:00,22.1,22.1,22.05,22.06,4400.0,18.4442,18.4442,18.4025,18.4109,4400.0
2006-06-06 13:20:00,22.06,22.1,22.06,22.09,1000.0,18.4109,18.4442,18.4109,18.4359,1000.0
2006-06-06 13:25:00,22.11,22.18,22.11,22.18,3400.0,18.4526,18.511,18.4526,18.511,3400.0
2006-06-06 13:30:00,22.18,22.18,22.18,22.18,0.0,18.511,18.511,18.511,18.511,0.0
2006-06-06 13:35:00,22.17,22.17,22.13,22.13,800.0,18.5027,18.5027,18.4693,18.4693,800.0
2006-06-06 13:40:00,22.11,22.11,22.01,22.01,2200.0,18.4526,18.4526,18.3691,18.3691,2200.0
2006-06-06 13:45:00,22.05,22.06,22.04,22.06,4000.0,18.4025,18.4109,18.3942,18.4109,4000.0
2006-06-06 13:50:00,22.06,22.12,22.05,22.12,1600.0,18.4109,18.4609,18.4025,18.4609,1600.0
2006-06-06 13:55:00,22.12,22.14,22.09,22.09,4600.0,18.4609,18.4776,18.4359,18.4359,4600.0
2006-06-06 14:00:00,22.14,22.14,22.1,22.13,1200.0,18.4776,18.4776,18.4442,18.4693,1200.0
2006-06-06 14:05:00,22.12,22.14,22.11,22.14,2800.0,18.4609,18.4776,18.4526,18.4776,2800.0
2006-06-06 14:10:00,22.12,22.12,22.03,22.04,5000.0,18.4609,18.4609,18.3858,18.3942,5000.0
2006-06-06 14:15:00,22.04,22.04,22.04,22.04,400.0,18.3942,18.3942,18.3942,18.3942,400.0
2006-06-06 14:20:00,22.02,22.02,21.9,21.96,19400.0,18.3775,18.3775,18.2773,18.3274,19400.0
2006-06-06 14:25:00,21.94,21.99,21.94,21.98,2800.0,18.3107,18.3524,18.3107,18.3441,2800.0
2006-06-06 14:30:00,22.01,22.01,22.0,22.0,1000.0,18.3691,18.3691,18.3608,18.3608,1000.0
2006-06-06 14:35:00,22.01,22.07,21.98,21.99,7000.0,18.3691,18.4192,18.3441,18.3524,7000.0
2006-06-06 14:40:00,21.97,21.97,21.94,21.94,3800.0,18.3357,18.3357,18.3107,18.3107,3800.0
2006-06-06 14:45:00,21.94,21.94,21.88,21.89,4000.0,18.3107,18.3107,18.2606,18.269,4000.0
2006-06-06 14:50:00,21.89,21.93,21.87,21.93,2200.0,18.269,18.3024,18.2523,18.3024,2200.0
2006-06-06 14:55:00,21.9,21.93,21.9,21.91,2600.0,18.2773,18.3024,18.2773,18.2857,2600.0
2006-06-06 15:00:00,21.88,21.9,21.84,21.88,9200.0,18.2606,18.2773,18.2272,18.2606,9200.0
2006-06-06 15:05:00,21.88,21.95,21.88,21.95,6800.0,18.2606,18.319,18.2606,18.319,6800.0
2006-06-06 15:10:00,21.95,21.95,21.88,21.9,3600.0,18.319,18.319,18.2606,18.2773,3600.0
2006-06-06 15:15:00,21.88,21.88,21.87,21.88,1000.0,18.2606,18.2606,18.2523,18.2606,1000.0
2006-06-06 15:20:00,21.88,21.88,21.78,21.79,11600.0,18.2606,18.2606,18.1772,18.1855,11600.0
2006-06-06 15:25:00,21.83,21.83,21.79,21.83,5600.0,18.2189,18.2189,18.1855,18.2189,5600.0
2006-06-06 15:30:00,21.84,21.84,21.75,21.78,20800.0,18.2272,18.2272,18.1521,18.1772,20800.0
2006-06-06 15:35:00,21.81,21.83,21.78,21.83,32400.0,18.2022,18.2189,18.1772,18.2189,32400.0
2006-06-06 15:40:00,21.81,21.82,21.74,21.76,74600.0,18.2022,18.2106,18.1438,18.1605,74600.0
2006-06-06 15:45:00,21.8,21.93,21.75,21.81,30200.0,18.1939,18.3024,18.1521,18.2022,30200.0
2006-06-06 15:50:00,21.82,21.87,21.79,21.87,25000.0,18.2106,18.2523,18.1855,18.2523,25000.0
2006-06-06 15:55:00,21.87,21.9,21.87,21.88,18200.0,18.2523,18.2773,18.2523,18.2606,18200.0
2006-06-07 09:30:00,21.93,21.98,21.93,21.96,6200.0,18.3024,18.3441,18.3024,18.3274,6200.0
2006-06-07 09:35:00,21.95,21.95,21.89,21.91,10600.0,18.319,18.319,18.269,18.2857,10600.0
2006-06-07 09:40:00,21.91,21.91,21.88,21.89,6000.0,18.2857,18.2857,18.2606,18.269,6000.0
2006-06-07 09:45:00,21.88,21.92,21.88,21.92,6800.0,18.2606,18.294,18.2606,18.294,6800.0
2006-06-07 09:50:00,21.92,21.93,21.88,21.88,5200.0,18.294,18.3024,18.2606,18.2606,5200.0
2006-06-07 09:55:00,21.88,21.89,21.85,21.88,10200.0,18.2606,18.269,18.2356,18.2606,10200.0
2006-06-07 10:00:00,21.88,22.01,21.87,22.0,9600.0,18.2606,18.3691,18.2523,18.3608,9600.0
2006-06-07 10:05:00,22.03,22.08,22.03,22.08,3200.0,18.3858,18.4275,18.3858,18.4275,3200.0
2006-06-07 10:10:00,22.08,22.1,22.08,22.1,9200.0,18.4275,18.4442,18.4275,18.4442,9200.0
2006-06-07 10:15:00,22.1,22.16,22.07,22.1,10800.0,18.4442,18.4943,18.4192,18.4442,10800.0
2006-06-07 10:20:00,22.09,22.13,22.09,22.09,5800.0,18.4359,18.4693,18.4359,18.4359,5800.0
2006-06-07 10:25:00,22.06,22.1,22.06,22.1,6400.0,18.4109,18.4442,18.4109,18.4442,6400.0
2006-06-07 10:30:00,22.14,22.14,22.08,22.08,7800.0,18.4776,18.4776,18.4275,18.4275,7800.0
2006-06-07 10:35:00,22.08,22.13,22.08,22.11,3000.0,18.4275,18.4693,18.4275,18.4526,3000.0
2006-06-07 10:40:00,22.1,22.1,22.02,22.06,8600.0,18.4442,18.4442,18.3775,18.4109,8600.0
2006-06-07 10:45:00,22.06,22.06,22.05,22.06,1800.0,18.4109,18.4109,18.4025,18.4109,1800.0
2006-06-07 10:50:00,22.06,22.06,22.05,22.06,4400.0,18.4109,18.4109,18.4025,18.4109,4400.0
2006-06-07 10:55:00,22.03,22.09,22.03,22.08,7800.0,18.3858,18.4359,18.3858,18.4275,7800.0
2006-06-07 11:00:00,22.09,22.13,22.06,22.1,41600.0,18.4359,18.4693,18.4109,18.4442,41600.0
2006-06-07 11:05:00,22.09,22.12,22.09,22.11,3000.0,18.4359,18.4609,18.4359,18.4526,3000.0
2006-06-07 11:10:00,22.11,22.15,22.08,22.11,5800.0,18.4526,18.486,18.4275,18.4526,5800.0
2006-06-07 11:15:00,22.11,22.13,22.11,22.13,5400.0,18.4526,18.4693,18.4526,18.4693,5400.0
2006-06-07 11:20:00,22.11,22.14,22.11,22.13,4200.0,18.4526,18.4776,18.4526,18.4693,4200.0
2006-06-07 11:25:00,22.12,22.18,22.12,22.16,14800.0,18.4609,18.511,18.4609,18.4943,14800.0
2006-06-07 11:30:00,22.13,22.17,22.13,22.17,14000.0,18.4693,18.5027,18.4693,18.5027,14000.0
2006-06-07 11:35:00,22.17,22.27,22.17,22.27,8400.0,18.5027,18.5861,18.5027,18.5861,8400.0
2006-06-07 11:40:00,22.28,22.33,22.27,22.33,13200.0,18.5945,18.6362,18.5861,18.6362,13200.0
2006-06-07 11:45:00,22.31,22.33,22.28,22.28,4000.0,18.6195,18.6362,18.5945,18.5945,4000.0
2006-06-07 11:50:00,22.29,22.32,22.28,22.28,4400.0,18.6028,18.6278,18.5945,18.5945,4400.0
2006-06-07 11:55:00,22.3,22.3,22.28,22.28,3400.0,18.6112,18.6112,18.5945,18.5945,3400.0
2006-06-07 12:00:00,22.28,22.32,22.27,22.32,7400.0,18.5945,18.6278,18.5861,18.6278,7400.0
2006-06-07 12:05:00,22.32,22.42,22.32,22.41,7800.0,18.6278,18.7113,18.6278,18.703,7800.0
2006-06-07 12:10:00,22.41,22.45,22.4,22.43,5200.0,18.703,18.7363,18.6946,18.7196,5200.0
2006-06-07 12:15:00,22.42,22.42,22.38,22.39,6800.0,18.7113,18.7113,18.6779,18.6863,6800.0
2006-06-07 12:20:00,22.39,22.39,22.39,22.39,200.0,18.6863,18.6863,18.6863,18.6863,200.0
2006-06-07 12:25:00,22.38,22.38,22.37,22.38,1800.0,18.6779,18.6779,18.6696,18.6779,1800.0
2006-06-07 12:30:00,22.36,22.36,22.33,22.33,7600.0,18.6612,18.6612,18.6362,18.6362,7600.0
2006-06-07 12:35:00,22.32,22.33,22.32,22.33,3400.0,18.6278,18.6362,18.6278,18.6362,3400.0
2006-06-07 12:40:00,22.33,22.33,22.31,22.31,8000.0,18.6362,18.6362,18.6195,18.6195,8000.0
2006-06-07 12:45:00,22.31,22.32,22.3,22.3,10400.0,18.6195,18.6278,18.6112,18.6112,10400.0
2006-06-07 12:50:00,22.3,22.3,22.27,22.29,12400.0,18.6112,18.6112,18.5861,18.6028,12400.0
2006-06-07 12:55:00,22.29,22.3,22.27,22.27,7200.0,18.6028,18.6112,18.5861,18.5861,7200.0
2006-06-07 13:00:00,22.28,22.28,22.26,22.26,2000.0,18.5945,18.5945,18.5778,18.5778,2000.0
2006-06-07 13:05:00,22.27,22.28,22.27,22.27,4800.0,18.5861,18.5945,18.5861,18.5861,4800.0
2006-06-07 13:10:00,22.25,22.29,22.25,22.29,36600.0,18.5694,18.6028,18.5694,18.6028,36600.0
2006-06-07 13:15:00,22.3,22.3,22.3,22.3,4400.0,18.6112,18.6112,18.6112,18.6112,4400.0
2006-06-07 13:20:00,22.27,22.28,22.27,22.28,5800.0,18.5861,18.5945,18.5861,18.5945,5800.0
2006-06-07 13:25:00,22.31,22.31,22.29,22.29,9600.0,18.6195,18.6195,18.6028,18.6028,9600.0
2006-06-07 13:30:00,22.3,22.32,22.3,22.3,25600.0,18.6112,18.6278,18.6112,18.6112,25600.0
2006-06-07 13:35:00,22.31,22.31,22.31,22.31,1200.0,18.6195,18.6195,18.6195,18.6195,1200.0
2006-06-07 13:40:00,22.3,22.3,22.3,22.3,8200.0,18.6112,18.6112,18.6112,18.6112,8200.0
2006-06-07 13:45:00,22.3,22.3,22.28,22.29,1200.0,18.6112,18.6112,18.5945,18.6028,1200.0
2006-06-07 13:50:00,22.29,22.31,22.28,22.31,6200.0,18.6028,18.6195,18.5945,18.6195,6200.0
2006-06-07 13:55:00,22.3,22.3,22.3,22.3,4000.0,18.6112,18.6112,18.6112,18.6112,4000.0
2006-06-07 14:00:00,22.3,22.3,22.28,22.29,5000.0,18.6112,18.6112,18.5945,18.6028,5000.0
2006-06-07 14:05:00,22.29,22.29,22.26,22.26,7400.0,18.6028,18.6028,18.5778,18.5778,7400.0
2006-06-07 14:10:00,22.25,22.29,22.24,22.29,15200.0,18.5694,18.6028,18.5611,18.6028,15200.0
2006-06-07 14:15:00,22.26,22.28,22.25,22.28,7200.0,18.5778,18.5945,18.5694,18.5945,7200.0
2006-06-07 14:20:00,22.28,22.29,22.25,22.29,9600.0,18.5945,18.6028,18.5694,18.6028,9600.0
2006-06-07 14:25:00,22.3,22.35,22.29,22.35,6800.0,18.6112,18.6529,18.6028,18.6529,6800.0
2006-06-07 14:30:00,22.32,22.34,22.32,22.34,9600.0,18.6278,18.6445,18.6278,18.6445,9600.0
2006-06-07 14:35:00,22.32,22.32,22.29,22.32,2200.0,18.6278,18.6278,18.6028,18.6278,2200.0
2006-06-07 14:40:00,22.32,22.33,22.31,22.31,5200.0,18.6278,18.6362,18.6195,18.6195,5200.0
2006-06-07 14:45:00,22.28,22.28,22.21,22.21,3600.0,18.5945,18.5945,18.536,18.536,3600.0
2006-06-07 14:50:00,22.18,22.21,22.18,22.2,4000.0,18.511,18.536,18.511,18.5277,4000.0
2006-06-07 14:55:00,22.2,22.2,22.19,22.19,1200.0,18.5277,18.5277,18.5193,18.5193,1200.0
2006-06-07 15:00:00,22.18,22.19,22.13,22.15,9600.0,18.511,18.5193,18.4693,18.486,9600.0
2006-06-07 15:05:00,22.13,22.14,22.06,22.06,6400.0,18.4693,18.4776,18.4109,18.4109,6400.0
2006-06-07 15:10:00,22.08,22.08,22.03,22.03,2400.0,18.4275,18.4275,18.3858,18.3858,2400.0
2006-06-07 15:15:00,22.03,22.05,22.02,22.05,6200.0,18.3858,18.4025,18.3775,18.4025,6200.0
2006-06-07 15:20:00,22.05,22.16,22.04,22.16,12200.0,18.4025,18.4943,18.3942,18.4943,12200.0
2006-06-07 15:25:00,22.14,22.18,22.14,22.14,16600.0,18.4776,18.511,18.4776,18.4776,16600.0
2006-06-07 15:30:00,22.11,22.15,22.06,22.12,11600.0,18.4526,18.486,18.4109,18.4609,11600.0
2006-06-07 15:35:00,22.15,22.18,22.09,22.1,14400.0,18.486,18.511,18.4359,18.4442,14400.0
2006-06-07 15:40:00,22.1,22.2,22.1,22.17,8000.0,18.4442,18.5277,18.4442,18.5027,8000.0
2006-06-07 15:45:00,22.16,22.16,22.08,22.14,11400.0,18.4943,18.4943,18.4275,18.4776,11400.0
2006-06-07 15:50:00,22.14,22.14,22.04,22.04,12200.0,18.4776,18.4776,18.3942,18.3942,12200.0
2006-06-07 15:55:00,22.04,22.11,22.03,22.1,18000.0,18.3942,18.4526,18.3858,18.4442,18000.0
2006-06-08 09:30:00,21.96,21.96,21.96,21.96,10400.0,18.3274,18.3274,18.3274,18.3274,10400.0
2006-06-08 09:35:00,21.93,21.93,21.93,21.93,3600.0,18.3024,18.3024,18.3024,18.3024,3600.0
2006-06-08 09:40:00,21.9,22.01,21.9,22.01,11200.0,18.2773,18.3691,18.2773,18.3691,11200.0
2006-06-08 09:45:00,22.01,22.13,22.0,22.11,7400.0,18.3691,18.4693,18.3608,18.4526,7400.0
2006-06-08 09:50:00,22.11,22.11,21.97,21.97,11800.0,18.4526,18.4526,18.3357,18.3357,11800.0
2006-06-08 09:55:00,21.97,22.09,21.97,22.07,4600.0,18.3357,18.4359,18.3357,18.4192,4600.0
2006-06-08 10:00:00,22.09,22.16,22.01,22.1,18000.0,18.4359,18.4943,18.3691,18.4442,18000.0
2006-06-08 10:05:00,22.12,22.12,22.09,22.09,2600.0,18.4609,18.4609,18.4359,18.4359,2600.0
2006-06-08 10:10:00,22.08,22.08,21.97,22.03,16800.0,18.4275,18.4275,18.3357,18.3858,16800.0
2006-06-08 10:15:00,22.02,22.13,22.02,22.13,15400.0,18.3775,18.4693,18.3775,18.4693,15400.0
2006-06-08 10:20:00,22.08,22.09,22.02,22.05,21400.0,18.4275,18.4359,18.3775,18.4025,21400.0
2006-06-08 10:25:00,22.05,22.05,21.93,21.96,14000.0,18.4025,18.4025,18.3024,18.3274,14000.0
2006-06-08 10:30:00,21.96,21.99,21.96,21.99,9600.0,18.3274,18.3524,18.3274,18.3524,9600.0
2006-06-08 10:35:00,21.99,22.02,21.99,21.99,8000.0,18.3524,18.3775,18.3524,18.3524,8000.0
2006-06-08 10:40:00,21.97,21.98,21.97,21.98,1600.0,18.3357,18.3441,18.3357,18.3441,1600.0
2006-06-08 10:45:00,21.98,21.98,21.93,21.95,2200.0,18.3441,18.3441,18.3024,18.319,2200.0
2006-06-08 10:50:00,21.95,21.95,21.95,21.95,3400.0,18.319,18.319,18.319,18.319,3400.0
2006-06-08 10:55:00,21.95,21.95,21.95,21.95,1200.0,18.319,18.319,18.319,18.319,1200.0
2006-06-08 11:00:00,21.95,22.03,21.95,22.0,14400.0,18.319,18.3858,18.319,18.3608,14400.0
2006-06-08 11:05:00,22.0,22.0,22.0,22.0,2800.0,18.3608,18.3608,18.3608,18.3608,2800.0
2006-06-08 11:10:00,22.0,22.0,22.0,22.0,2000.0,18.3608,18.3608,18.3608,18.3608,2000.0
2006-06-08 11:15:00,21.99,21.99,21.96,21.96,4800.0,18.3524,18.3524,18.3274,18.3274,4800.0
2006-06-08 11:20:00,21.96,21.97,21.93,21.97,5400.0,18.3274,18.3357,18.3024,18.3357,5400.0
2006-06-08 11:25:00,21.97,22.0,21.97,21.98,3400.0,18.3357,18.3608,18.3357,18.3441,3400.0
2006-06-08 11:30:00,21.98,21.98,21.9,21.95,12000.0,18.3441,18.3441,18.2773,18.319,12000.0
2006-06-08 11:35:00,21.95,21.95,21.89,21.89,6400.0,18.319,18.319,18.269,18.269,6400.0
2006-06-08 11:40:00,21.89,21.97,21.89,21.97,4800.0,18.269,18.3357,18.269,18.3357,4800.0
2006-06-08 11:45:00,21.94,21.94,21.88,21.91,9600.0,18.3107,18.3107,18.2606,18.2857,9600.0
2006-06-08 11:50:00,21.93,21.93,21.85,21.88,6400.0,18.3024,18.3024,18.2356,18.2606,6400.0
2006-06-08 11:55:00,21.88,21.9,21.88,21.9,8000.0,18.2606,18.2773,18.2606,18.2773,8000.0
2006-06-08 12:00:00,21.9,21.94,21.9,21.94,4800.0,18.2773,18.3107,18.2773,18.3107,4800.0
2006-06-08 12:05:00,21.94,21.96,21.93,21.96,6400.0,18.3107,18.3274,18.3024,18.3274,6400.0
2006-06-08 12:10:00,21.96,22.0,21.96,22.0,5000.0,18.3274,18.3608,18.3274,18.3608,5000.0
2006-06-08 12:15:00,22.0,22.01,22.0,22.0,3200.0,18.3608,18.3691,18.3608,18.3608,3200.0
2006-06-08 12:20:00,21.98,21.98,21.95,21.96,1000.0,18.3441,18.3441,18.319,18.3274,1000.0
2006-06-08 12:25:00,21.92,21.93,21.92,21.93,1600.0,18.294,18.3024,18.294,18.3024,1600.0
2006-06-08 12:30:00,21.93,21.93,21.93,21.93,0.0,18.3024,18.3024,18.3024,18.3024,0.0
2006-06-08 12:35:00,21.93,21.93,21.93,21.93,400.0,18.3024,18.3024,18.3024,18.3024,400.0
2006-06-08 12:40:00,21.93,21.93,21.92,21.92,2400.0,18.3024,18.3024,18.294,18.294,2400.0
2006-06-08 12:45:00,21.91,21.93,21.91,21.93,2000.0,18.2857,18.3024,18.2857,18.3024,2000.0
2006-06-08 12:50:00,21.93,21.95,21.93,21.93,2400.0,18.3024,18.319,18.3024,18.3024,2400.0
2006-06-08 12:55:00,21.93,21.93,21.86,21.86,8600.0,18.3024,18.3024,18.2439,18.2439,8600.0
2006-06-08 13:00:00,21.87,21.87,21.81,21.81,9000.0,18.2523,18.2523,18.2022,18.2022,9000.0
2006-06-08 13:05:00,21.83,21.83,21.83,21.83,2600.0,18.2189,18.2189,18.2189,18.2189,2600.0
2006-06-08 13:10:00,21.83,21.83,21.82,21.82,3000.0,18.2189,18.2189,18.2106,18.2106,3000.0
2006-06-08 13:15:00,21.82,21.93,21.82,21.93,7800.0,18.2106,18.3024,18.2106,18.3024,7800.0
2006-06-08 13:20:00,21.92,21.92,21.92,21.92,400.0,18.294,18.294,18.294,18.294,400.0
2006-06-08 13:25:00,21.89,21.89,21.89,21.89,600.0,18.269,18.269,18.269,18.269,600.0
2006-06-08 13:30:00,21.88,21.88,21.84,21.84,8000.0,18.2606,18.2606,18.2272,18.2272,8000.0
2006-06-08 13:35:00,21.84,21.93,21.84,21.9,4800.0,18.2272,18.3024,18.2272,18.2773,4800.0
2006-06-08 13:40:00,21.93,21.95,21.93,21.95,3400.0,18.3024,18.319,18.3024,18.319,3400.0
2006-06-08 13:45:00,21.96,21.96,21.9,21.9,4000.0,18.3274,18.3274,18.2773,18.2773,4000.0
2006-06-08 13:50:00,21.85,21.91,21.85,21.86,4600.0,18.2356,18.2857,18.2356,18.2439,4600.0
2006-06-08 13:55:00,21.89,21.96,21.89,21.92,1600.0,18.269,18.3274,18.269,18.294,1600.0
2006-06-08 14:00:00,21.96,22.0,21.95,21.95,7200.0,18.3274,18.3608,18.319,18.319,7200.0
2006-06-08 14:05:00,21.95,21.95,21.9,21.92,8200.0,18.319,18.319,18.2773,18.294,8200.0
2006-06-08 14:10:00,21.93,21.95,21.93,21.95,5000.0,18.3024,18.319,18.3024,18.319,5000.0
2006-06-08 14:15:00,21.98,22.03,21.98,22.03,3200.0,18.3441,18.3858,18.3441,18.3858,3200.0
2006-06-08 14:20:00,22.03,22.03,22.03,22.03,2600.0,18.3858,18.3858,18.3858,18.3858,2600.0
2006-06-08 14:25:00,22.03,22.03,22.0,22.0,8200.0,18.3858,18.3858,18.3608,18.3608,8200.0
2006-06-08 14:30:00,22.0,22.0,21.99,21.99,3200.0,18.3608,18.3608,18.3524,18.3524,3200.0
2006-06-08 14:35:00,21.99,22.03,21.98,22.0,18600.0,18.3524,18.3858,18.3441,18.3608,18600.0
2006-06-08 14:40:00,22.0,22.0,21.91,21.95,4200.0,18.3608,18.3608,18.2857,18.319,4200.0
2006-06-08 14:45:00,21.95,21.95,21.83,21.86,10600.0,18.319,18.319,18.2189,18.2439,10600.0
2006-06-08 14:50:00,21.83,21.88,21.8,21.85,14000.0,18.2189,18.2606,18.1939,18.2356,14000.0
2006-06-08 14:55:00,21.85,21.88,21.85,21.86,5000.0,18.2356,18.2606,18.2356,18.2439,5000.0
2006-06-08 15:00:00,21.87,21.9,21.86,21.9,6200.0,18.2523,18.2773,18.2439,18.2773,6200.0
2006-06-08 15:05:00,21.9,21.91,21.9,21.91,3600.0,18.2773,18.2857,18.2773,18.2857,3600.0
2006-06-08 15:10:00,21.92,22.0,21.92,21.93,19600.0,18.294,18.3608,18.294,18.3024,19600.0
2006-06-08 15:15:00,21.93,21.99,21.93,21.95,13600.0,18.3024,18.3524,18.3024,18.319,13600.0
2006-06-08 15:20:00,21.97,21.98,21.95,21.95,14000.0,18.3357,18.3441,18.319,18.319,14000.0
2006-06-08 15:25:00,21.96,21.98,21.93,21.96,26200.0,18.3274,18.3441,18.3024,18.3274,26200.0
2006-06-08 15:30:00,21.96,22.0,21.93,21.95,20800.0,18.3274,18.3608,18.3024,18.319,20800.0
2006-06-08 15:35:00,21.95,21.98,21.95,21.97,13800.0,18.319,18.3441,18.319,18.3357,13800.0
2006-06-08 15:40:00,21.98,21.98,21.95,21.96,11800.0,18.3441,18.3441,18.319,18.3274,11800.0
2006-06-08 15:45:00,21.95,21.95,21.95,21.95,12200.0,18.319,18.319,18.319,18.319,12200.0
2006-06-08 15:50:00,21.95,21.97,21.95,21.96,16400.0,18.319,18.3357,18.319,18.3274,16400.0
2006-06-08 15:55:00,21.96,21.97,21.9,21.97,40400.0,18.3274,18.3357,18.2773,18.3357,40400.0
2006-06-09 09:35:00,21.99,22.05,21.99,22.04,32600.0,18.3524,18.4025,18.3524,18.3942,32600.0
2006-06-09 09:40:00,22.03,22.09,22.03,22.09,6400.0,18.3858,18.4359,18.3858,18.4359,6400.0
2006-06-09 09:45:00,22.09,22.1,22.0,22.1,9800.0,18.4359,18.4442,18.3608,18.4442,9800.0
2006-06-09 09:50:00,22.13,22.15,22.12,22.15,1200.0,18.4693,18.486,18.4609,18.486,1200.0
2006-06-09 09:55:00,22.15,22.15,22.15,22.15,2400.0,18.486,18.486,18.486,18.486,2400.0
2006-06-09 10:00:00,22.16,22.2,22.16,22.2,1000.0,18.4943,18.5277,18.4943,18.5277,1000.0
2006-06-09 10:05:00,22.21,22.25,22.21,22.23,5200.0,18.536,18.5694,18.536,18.5527,5200.0
2006-06-09 10:10:00,22.25,22.25,22.16,22.2,50400.0,18.5694,18.5694,18.4943,18.5277,50400.0
2006-06-09 10:15:00,22.18,22.18,22.16,22.16,2800.0,18.511,18.511,18.4943,18.4943,2800.0
2006-06-09 10:20:00,22.16,22.18,22.15,22.18,4800.0,18.4943,18.511,18.486,18.511,4800.0
2006-06-09 10:25:00,22.18,22.18,22.18,22.18,800.0,18.511,18.511,18.511,18.511,800.0
2006-06-09 10:30:00,22.18,22.21,22.18,22.21,3800.0,18.511,18.536,18.511,18.536,3800.0
2006-06-09 10:35:00,22.21,22.22,22.18,22.22,24600.0,18.536,18.5444,18.511,18.5444,24600.0
2006-06-09 10:40:00,22.18,22.21,22.18,22.21,2200.0,18.511,18.536,18.511,18.536,2200.0
2006-06-09 10:45:00,22.21,22.21,22.16,22.19,4600.0,18.536,18.536,18.4943,18.5193,4600.0
2006-06-09 10:50:00,22.2,22.2,22.17,22.17,3400.0,18.5277,18.5277,18.5027,18.5027,3400.0
2006-06-09 10:55:00,22.17,22.2,22.17,22.2,25800.0,18.5027,18.5277,18.5027,18.5277,25800.0
2006-06-09 11:00:00,22.2,22.22,22.16,22.16,13600.0,18.5277,18.5444,18.4943,18.4943,13600.0
2006-06-09 11:05:00,22.22,22.22,22.17,22.17,6600.0,18.5444,18.5444,18.5027,18.5027,6600.0
2006-06-09 11:10:00,22.2,22.2,22.16,22.17,4000.0,18.5277,18.5277,18.4943,18.5027,4000.0
2006-06-09 11:15:00,22.18,22.2,22.16,22.2,3200.0,18.511,18.5277,18.4943,18.5277,3200.0
2006-06-09 11:20:00,22.17,22.36,22.17,22.25,37400.0,18.5027,18.6612,18.5027,18.5694,37400.0
2006-06-09 11:25:00,22.23,22.25,22.18,22.25,24400.0,18.5527,18.5694,18.511,18.5694,24400.0
2006-06-09 11:30:00,22.29,22.33,22.27,22.3,7000.0,18.6028,18.6362,18.5861,18.6112,7000.0
2006-06-09 11:35:00,22.3,22.3,22.28,22.28,1200.0,18.6112,18.6112,18.5945,18.5945,1200.0
2006-06-09 11:40:00,22.29,22.29,22.29,22.29,800.0,18.6028,18.6028,18.6028,18.6028,800.0
2006-06-09 11:45:00,22.28,22.28,22.25,22.25,1800.0,18.5945,18.5945,18.5694,18.5694,1800.0
2006-06-09 11:50:00,22.21,22.25,22.21,22.25,9400.0,18.536,18.5694,18.536,18.5694,9400.0
2006-06-09 11:55:00,22.25,22.25,22.19,22.19,30200.0,18.5694,18.5694,18.5193,18.5193,30200.0
2006-06-09 12:00:00,22.19,22.2,22.18,22.18,6200.0,18.5193,18.5277,18.511,18.511,6200.0
2006-06-09 12:05:00,22.19,22.32,22.19,22.32,20000.0,18.5193,18.6278,18.5193,18.6278,20000.0
2006-06-09 12:10:00,22.32,22.35,22.22,22.29,61400.0,18.6278,18.6529,18.5444,18.6028,61400.0
2006-06-09 12:15:00,22.29,22.31,22.29,22.31,2200.0,18.6028,18.6195,18.6028,18.6195,2200.0
2006-06-09 12:20:00,22.32,22.34,22.32,22.34,1600.0,18.6278,18.6445,18.6278,18.6445,1600.0
2006-06-09 12:25:00,22.34,22.34,22.34,22.34,200.0,18.6445,18.6445,18.6445,18.6445,200.0
2006-06-09 12:30:00,22.32,22.32,22.25,22.26,8400.0,18.6278,18.6278,18.5694,18.5778,8400.0
2006-06-09 12:35:00,22.27,22.28,22.27,22.28,14800.0,18.5861,18.5945,18.5861,18.5945,14800.0
2006-06-09 12:40:00,22.28,22.28,22.27,22.27,12800.0,18.5945,18.5945,18.5861,18.5861,12800.0
2006-06-09 12:45:00,22.28,22.28,22.24,22.24,1800.0,18.5945,18.5945,18.5611,18.5611,1800.0
2006-06-09 12:50:00,22.22,22.22,22.19,22.2,46600.0,18.5444,18.5444,18.5193,18.5277,46600.0
2006-06-09 12:55:00,22.22,22.22,22.18,22.18,9000.0,18.5444,18.5444,18.511,18.511,9000.0
2006-06-09 13:00:00,22.18,22.18,22.17,22.18,37000.0,18.511,18.511,18.5027,18.511,37000.0
2006-06-09 13:05:00,22.18,22.18,22.15,22.17,3400.0,18.511,18.511,18.486,18.5027,3400.0
2006-06-09 13:10:00,22.18,22.18,22.17,22.17,2000.0,18.511,18.511,18.5027,18.5027,2000.0
2006-06-09 13:15:00,22.17,22.18,22.17,22.17,3000.0,18.5027,18.511,18.5027,18.5027,3000.0
2006-06-09 13:20:00,22.17,22.18,22.17,22.18,4000.0,18.5027,18.511,18.5027,18.511,4000.0
2006-06-09 13:25:00,22.18,22.19,22.18,22.19,2800.0,18.511,18.5193,18.511,18.5193,2800.0
2006-06-09 13:30:00,22.2,22.23,22.2,22.2,67400.0,18.5277,18.5527,18.5277,18.5277,67400.0
2006-06-09 13:35:00,22.22,22.28,22.2,22.28,11600.0,18.5444,18.5945,18.5277,18.5945,11600.0
2006-06-09 13:40:00,22.27,22.27,22.21,22.22,8400.0,18.5861,18.5861,18.536,18.5444,8400.0
2006-06-09 13:45:00,22.22,22.23,22.18,22.18,3000.0,18.5444,18.5527,18.511,18.511,3000.0
2006-06-09 13:50:00,22.18,22.23,22.18,22.23,18600.0,18.511,18.5527,18.511,18.5527,18600.0
2006-06-09 13:55:00,22.25,22.25,22.25,22.25,1400.0,18.5694,18.5694,18.5694,18.5694,1400.0
2006-06-09 14:00:00,22.25,22.25,22.2,22.24,23800.0,18.5694,18.5694,18.5277,18.5611,23800.0
2006-06-09 14:05:00,22.27,22.31,22.27,22.31,2800.0,18.5861,18.6195,18.5861,18.6195,2800.0
2006-06-09 14:10:00,22.31,22.31,22.2,22.29,30400.0,18.6195,18.6195,18.5277,18.6028,30400.0
2006-06-09 14:15:00,22.28,22.3,22.27,22.27,3600.0,18.5945,18.6112,18.5861,18.5861,3600.0
2006-06-09 14:20:00,22.28,22.3,22.25,22.3,2800.0,18.5945,18.6112,18.5694,18.6112,2800.0
2006-06-09 14:25:00,22.28,22.28,22.23,22.23,8000.0,18.5945,18.5945,18.5527,18.5527,8000.0
2006-06-09 14:30:00,22.23,22.29,22.23,22.29,54600.0,18.5527,18.6028,18.5527,18.6028,54600.0
2006-06-09 14:35:00,22.3,22.3,22.29,22.3,2400.0,18.6112,18.6112,18.6028,18.6112,2400.0
2006-06-09 14:40:00,22.3,22.3,22.28,22.3,5000.0,18.6112,18.6112,18.5945,18.6112,5000.0
2006-06-09 14:45:00,22.3,22.35,22.3,22.34,6800.0,18.6112,18.6529,18.6112,18.6445,6800.0
2006-06-09 14:50:00,22.34,22.34,22.31,22.32,8200.0,18.6445,18.6445,18.6195,18.6278,8200.0
2006-06-09 14:55:00,22.34,22.35,22.27,22.33,7000.0,18.6445,18.6529,18.5861,18.6362,7000.0
2006-06-09 15:00:00,22.27,22.3,22.27,22.28,5600.0,18.5861,18.6112,18.5861,18.5945,5600.0
2006-06-09 15:05:00,22.27,22.27,22.23,22.27,30600.0,18.5861,18.5861,18.5527,18.5861,30600.0
2006-06-09 15:10:00,22.24,22.27,22.24,22.24,2200.0,18.5611,18.5861,18.5611,18.5611,2200.0
2006-06-09 15:15:00,22.24,22.27,22.24,22.25,8000.0,18.5611,18.5861,18.5611,18.5694,8000.0
2006-06-09 15:20:00,22.25,22.25,22.25,22.25,4200.0,18.5694,18.5694,18.5694,18.5694,4200.0
2006-06-09 15:25:00,22.25,22.25,22.21,22.24,5800.0,18.5694,18.5694,18.536,18.5611,5800.0
2006-06-09 15:30:00,22.23,22.25,22.23,22.25,8200.0,18.5527,18.5694,18.5527,18.5694,8200.0
2006-06-09 15:35:00,22.25,22.25,22.25,22.25,5400.0,18.5694,18.5694,18.5694,18.5694,5400.0
2006-06-09 15:40:00,22.25,22.25,22.18,22.18,18400.0,18.5694,18.5694,18.511,18.511,18400.0
2006-06-09 15:45:00,22.2,22.2,22.18,22.2,6400.0,18.5277,18.5277,18.511,18.5277,6400.0
2006-06-09 15:50:00,22.2,22.2,22.13,22.15,17200.0,18.5277,18.5277,18.4693,18.486,17200.0
2006-06-09 15:55:00,22.13,22.15,22.13,22.14,12200.0,18.4693,18.486,18.4693,18.4776,12200.0
2006-06-12 09:30:00,22.09,22.18,22.09,22.18,9400.0,18.4359,18.511,18.4359,18.511,9400.0
2006-06-12 09:35:00,22.18,22.3,22.13,22.25,9200.0,18.511,18.6112,18.4693,18.5694,9200.0
2006-06-12 09:40:00,22.25,22.3,22.16,22.3,5600.0,18.5694,18.6112,18.4943,18.6112,5600.0
2006-06-12 09:45:00,22.29,22.29,22.27,22.27,3000.0,18.6028,18.6028,18.5861,18.5861,3000.0
2006-06-12 09:50:00,22.27,22.3,22.27,22.3,4600.0,18.5861,18.6112,18.5861,18.6112,4600.0
2006-06-12 09:55:00,22.25,22.25,22.15,22.16,13600.0,18.5694,18.5694,18.486,18.4943,13600.0
2006-06-12 10:00:00,22.14,22.2,22.09,22.18,6800.0,18.4776,18.5277,18.4359,18.511,6800.0
2006-06-12 10:05:00,22.19,22.25,22.15,22.25,12400.0,18.5193,18.5694,18.486,18.5694,12400.0
2006-06-12 10:10:00,22.25,22.25,22.21,22.25,4800.0,18.5694,18.5694,18.536,18.5694,4800.0
2006-06-12 10:15:00,22.22,22.22,22.1,22.13,16600.0,18.5444,18.5444,18.4442,18.4693,16600.0
2006-06-12 10:20:00,22.14,22.16,22.1,22.15,22600.0,18.4776,18.4943,18.4442,18.486,22600.0
2006-06-12 10:25:00,22.15,22.15,22.15,22.15,600.0,18.486,18.486,18.486,18.486,600.0
2006-06-12 10:30:00,22.15,22.21,22.15,22.21,6200.0,18.486,18.536,18.486,18.536,6200.0
2006-06-12 10:35:00,22.21,22.21,22.19,22.19,1000.0,18.536,18.536,18.5193,18.5193,1000.0
2006-06-12 10:40:00,22.2,22.2,22.18,22.18,12400.0,18.5277,18.5277,18.511,18.511,12400.0
2006-06-12 10:45:00,22.19,22.19,22.15,22.18,7200.0,18.5193,18.5193,18.486,18.511,7200.0
2006-06-12 10:50:00,22.18,22.2,22.18,22.2,72000.0,18.511,18.5277,18.511,18.5277,72000.0
2006-06-12 10:55:00,22.21,22.22,22.2,22.2,4800.0,18.536,18.5444,18.5277,18.5277,4800.0
2006-06-12 11:00:00,22.19,22.19,22.12,22.14,16800.0,18.5193,18.5193,18.4609,18.4776,16800.0
2006-06-12 11:05:00,22.14,22.19,22.14,22.19,14800.0,18.4776,18.5193,18.4776,18.5193,14800.0
2006-06-12 11:10:00,22.19,22.19,22.18,22.18,1600.0,18.5193,18.5193,18.511,18.511,1600.0
2006-06-12 11:15:00,22.18,22.18,22.11,22.11,10600.0,18.511,18.511,18.4526,18.4526,10600.0
2006-06-12 11:20:00,22.12,22.13,22.12,22.13,1200.0,18.4609,18.4693,18.4609,18.4693,1200.0
2006-06-12 11:25:00,22.11,22.12,22.11,22.11,4000.0,18.4526,18.4609,18.4526,18.4526,4000.0
2006-06-12 11:30:00,22.11,22.18,22.11,22.16,6000.0,18.4526,18.511,18.4526,18.4943,6000.0
2006-06-12 11:35:00,22.15,22.18,22.15,22.18,3800.0,18.486,18.511,18.486,18.511,3800.0
2006-06-12 11:40:00,22.18,22.18,22.16,22.16,1800.0,18.511,18.511,18.4943,18.4943,1800.0
2006-06-12 11:45:00,22.15,22.15,22.1,22.1,5400.0,18.486,18.486,18.4442,18.4442,5400.0
2006-06-12 11:50:00,22.1,22.13,22.07,22.09,58600.0,18.4442,18.4693,18.4192,18.4359,58600.0
2006-06-12 11:55:00,22.1,22.13,22.1,22.13,1200.0,18.4442,18.4693,18.4442,18.4693,1200.0
2006-06-12 12:00:00,22.1,22.13,22.1,22.11,102200.0,18.4442,18.4693,18.4442,18.4526,102200.0
2006-06-12 12:05:00,22.11,22.16,22.11,22.14,4800.0,18.4526,18.4943,18.4526,18.4776,4800.0
2006-06-12 12:10:00,22.15,22.15,22.13,22.14,8600.0,18.486,18.486,18.4693,18.4776,8600.0
2006-06-12 12:15:00,22.14,22.14,22.14,22.14,8800.0,18.4776,18.4776,18.4776,18.4776,8800.0
2006-06-12 12:20:00,22.14,22.14,22.11,22.11,11800.0,18.4776,18.4776,18.4526,18.4526,11800.0
2006-06-12 12:25:00,22.11,22.11,22.11,22.11,1800.0,18.4526,18.4526,18.4526,18.4526,1800.0
2006-06-12 12:30:00,22.11,22.13,22.11,22.13,7000.0,18.4526,18.4693,18.4526,18.4693,7000.0
2006-06-12 12:35:00,22.13,22.14,22.13,22.14,1000.0,18.4693,18.4776,18.4693,18.4776,1000.0
2006-06-12 12:40:00,22.11,22.12,22.09,22.09,9000.0,18.4526,18.4609,18.4359,18.4359,9000.0
2006-06-12 12:45:00,22.09,22.09,22.09,22.09,3400.0,18.4359,18.4359,18.4359,18.4359,3400.0
2006-06-12 12:50:00,22.08,22.09,22.08,22.08,3400.0,18.4275,18.4359,18.4275,18.4275,3400.0
2006-06-12 12:55:00,22.11,22.11,22.09,22.1,1000.0,18.4526,18.4526,18.4359,18.4442,1000.0
2006-06-12 13:00:00,22.11,22.11,22.09,22.1,101800.0,18.4526,18.4526,18.4359,18.4442,101800.0
2006-06-12 13:05:00,22.09,22.11,22.09,22.11,1600.0,18.4359,18.4526,18.4359,18.4526,1600.0
2006-06-12 13:10:00,22.11,22.12,22.11,22.12,2200.0,18.4526,18.4609,18.4526,18.4609,2200.0
2006-06-12 13:15:00,22.12,22.13,22.11,22.11,1000.0,18.4609,18.4693,18.4526,18.4526,1000.0
2006-06-12 13:20:00,22.11,22.11,22.11,22.11,5000.0,18.4526,18.4526,18.4526,18.4526,5000.0
2006-06-12 13:25:00,22.11,22.11,22.09,22.1,3000.0,18.4526,18.4526,18.4359,18.4442,3000.0
2006-06-12 13:30:00,22.1,22.1,22.08,22.09,1000.0,18.4442,18.4442,18.4275,18.4359,1000.0
2006-06-12 13:35:00,22.08,22.09,22.06,22.06,3800.0,18.4275,18.4359,18.4109,18.4109,3800.0
2006-06-12 13:40:00,22.06,22.07,22.06,22.07,2600.0,18.4109,18.4192,18.4109,18.4192,2600.0
2006-06-12 13:45:00,22.07,22.12,22.06,22.11,6800.0,18.4192,18.4609,18.4109,18.4526,6800.0
2006-06-12 13:50:00,22.11,22.17,22.11,22.15,44800.0,18.4526,18.5027,18.4526,18.486,44800.0
2006-06-12 13:55:00,22.15,22.17,22.13,22.15,4400.0,18.486,18.5027,18.4693,18.486,4400.0
2006-06-12 14:00:00,22.14,22.15,22.11,22.11,182200.0,18.4776,18.486,18.4526,18.4526,182200.0
2006-06-12 14:05:00,22.11,22.12,22.07,22.11,3800.0,18.4526,18.4609,18.4192,18.4526,3800.0
2006-06-12 14:10:00,22.12,22.15,22.12,22.12,10800.0,18.4609,18.486,18.4609,18.4609,10800.0
2006-06-12 14:15:00,22.13,22.14,22.11,22.11,10200.0,18.4693,18.4776,18.4526,18.4526,10200.0
2006-06-12 14:20:00,22.13,22.13,22.11,22.11,13200.0,18.4693,18.4693,18.4526,18.4526,13200.0
2006-06-12 14:25:00,22.14,22.14,22.11,22.11,800.0,18.4776,18.4776,18.4526,18.4526,800.0
2006-06-12 14:30:00,22.1,22.12,22.09,22.1,3400.0,18.4442,18.4609,18.4359,18.4442,3400.0
2006-06-12 14:35:00,22.11,22.15,22.09,22.15,11800.0,18.4526,18.486,18.4359,18.486,11800.0
2006-06-12 14:40:00,22.16,22.17,22.14,22.15,5800.0,18.4943,18.5027,18.4776,18.486,5800.0
2006-06-12 14:45:00,22.13,22.19,22.13,22.19,13000.0,18.4693,18.5193,18.4693,18.5193,13000.0
2006-06-12 14:50:00,22.19,22.19,22.17,22.17,1400.0,18.5193,18.5193,18.5027,18.5027,1400.0
2006-06-12 14:55:00,22.16,22.16,22.13,22.13,3200.0,18.4943,18.4943,18.4693,18.4693,3200.0
2006-06-12 15:00:00,22.13,22.13,22.13,22.13,12000.0,18.4693,18.4693,18.4693,18.4693,12000.0
2006-06-12 15:05:00,22.12,22.13,22.11,22.11,4400.0,18.4609,18.4693,18.4526,18.4526,4400.0
2006-06-12 15:10:00,22.08,22.11,22.08,22.1,6600.0,18.4275,18.4526,18.4275,18.4442,6600.0
2006-06-12 15:15:00,22.1,22.1,22.06,22.06,4600.0,18.4442,18.4442,18.4109,18.4109,4600.0
2006-06-12 15:20:00,22.05,22.05,21.99,21.99,4600.0,18.4025,18.4025,18.3524,18.3524,4600.0
2006-06-12 15:25:00,21.99,22.03,21.95,22.03,16800.0,18.3524,18.3858,18.319,18.3858,16800.0
2006-06-12 15:30:00,22.03,22.04,22.01,22.01,8600.0,18.3858,18.3942,18.3691,18.3691,8600.0
2006-06-12 15:35:00,22.0,22.03,22.0,22.02,6600.0,18.3608,18.3858,18.3608,18.3775,6600.0
2006-06-12 15:40:00,22.02,22.04,22.02,22.04,6800.0,18.3775,18.3942,18.3775,18.3942,6800.0
2006-06-12 15:45:00,22.04,22.04,22.0,22.0,10200.0,18.3942,18.3942,18.3608,18.3608,10200.0
2006-06-12 15:50:00,22.0,22.0,21.99,22.0,12800.0,18.3608,18.3608,18.3524,18.3608,12800.0
2006-06-12 15:55:00,21.99,22.02,21.99,22.02,18800.0,18.3524,18.3775,18.3524,18.3775,18800.0
2006-06-13 09:30:00,21.7,21.75,21.69,21.75,16400.0,18.1104,18.1521,18.1021,18.1521,16400.0
2006-06-13 09:35:00,21.75,21.85,21.75,21.85,2800.0,18.1521,18.2356,18.1521,18.2356,2800.0
2006-06-13 09:40:00,21.85,21.85,21.84,21.84,800.0,18.2356,18.2356,18.2272,18.2272,800.0
2006-06-13 09:45:00,21.84,21.86,21.74,21.74,34600.0,18.2272,18.2439,18.1438,18.1438,34600.0
2006-06-13 09:50:00,21.71,21.75,21.68,21.74,15200.0,18.1187,18.1521,18.0937,18.1438,15200.0
2006-06-13 09:55:00,21.75,21.75,21.7,21.75,1600.0,18.1521,18.1521,18.1104,18.1521,1600.0
2006-06-13 10:00:00,21.75,21.79,21.75,21.79,5400.0,18.1521,18.1855,18.1521,18.1855,5400.0
2006-06-13 10:05:00,21.77,21.77,21.72,21.75,4400.0,18.1688,18.1688,18.1271,18.1521,4400.0
2006-06-13 10:10:00,21.73,21.76,21.56,21.57,20000.0,18.1354,18.1605,17.9936,18.0019,20000.0
2006-06-13 10:15:00,21.56,21.68,21.56,21.6,15200.0,17.9936,18.0937,17.9936,18.0269,15200.0
2006-06-13 10:20:00,21.59,21.6,21.56,21.56,13200.0,18.0186,18.0269,17.9936,17.9936,13200.0
2006-06-13 10:25:00,21.56,21.56,21.41,21.51,42000.0,17.9936,17.9936,17.8684,17.9518,42000.0
2006-06-13 10:30:00,21.53,21.61,21.52,21.61,30400.0,17.9685,18.0353,17.9602,18.0353,30400.0
2006-06-13 10:35:00,21.61,21.64,21.31,21.31,49600.0,18.0353,18.0603,17.7849,17.7849,49600.0
2006-06-13 10:40:00,21.31,21.32,21.18,21.23,22600.0,17.7849,17.7933,17.6764,17.7181,22600.0
2006-06-13 10:45:00,21.23,21.33,21.23,21.31,9400.0,17.7181,17.8016,17.7181,17.7849,9400.0
2006-06-13 10:50:00,21.28,21.28,21.2,21.27,6600.0,17.7599,17.7599,17.6931,17.7515,6600.0
2006-06-13 10:55:00,21.27,21.4,21.27,21.36,13200.0,17.7515,17.86,17.7515,17.8266,13200.0
2006-06-13 11:00:00,21.42,21.47,21.4,21.47,8200.0,17.8767,17.9184,17.86,17.9184,8200.0
2006-06-13 11:05:00,21.42,21.43,21.4,21.41,7000.0,17.8767,17.8851,17.86,17.8684,7000.0
2006-06-13 11:10:00,21.41,21.43,21.41,21.43,2200.0,17.8684,17.8851,17.8684,17.8851,2200.0
2006-06-13 11:15:00,21.45,21.47,21.45,21.47,800.0,17.9018,17.9184,17.9018,17.9184,800.0
2006-06-13 11:20:00,21.47,21.55,21.47,21.55,12400.0,17.9184,17.9852,17.9184,17.9852,12400.0
2006-06-13 11:25:00,21.56,21.63,21.56,21.63,2800.0,17.9936,18.052,17.9936,18.052,2800.0
2006-06-13 11:30:00,21.63,21.69,21.61,21.69,5400.0,18.052,18.1021,18.0353,18.1021,5400.0
2006-06-13 11:35:00,21.68,21.75,21.68,21.73,12400.0,18.0937,18.1521,18.0937,18.1354,12400.0
2006-06-13 11:40:00,21.75,21.78,21.73,21.76,49800.0,18.1521,18.1772,18.1354,18.1605,49800.0
2006-06-13 11:45:00,21.77,21.77,21.75,21.76,1600.0,18.1688,18.1688,18.1521,18.1605,1600.0
2006-06-13 11:50:00,21.76,21.83,21.76,21.82,5800.0,18.1605,18.2189,18.1605,18.2106,5800.0
2006-06-13 11:55:00,21.82,21.89,21.82,21.88,4000.0,18.2106,18.269,18.2106,18.2606,4000.0
2006-06-13 12:00:00,21.88,21.95,21.85,21.91,11400.0,18.2606,18.319,18.2356,18.2857,11400.0
2006-06-13 12:05:00,21.93,22.01,21.9,22.01,10200.0,18.3024,18.3691,18.2773,18.3691,10200.0
2006-06-13 12:10:00,21.96,22.02,21.96,21.98,9800.0,18.3274,18.3775,18.3274,18.3441,9800.0
2006-06-13 12:15:00,22.0,22.02,22.0,22.0,3200.0,18.3608,18.3775,18.3608,18.3608,3200.0
2006-06-13 12:20:00,22.0,22.0,21.98,21.98,12000.0,18.3608,18.3608,18.3441,18.3441,12000.0
2006-06-13 12:25:00,21.93,21.98,21.92,21.93,4000.0,18.3024,18.3441,18.294,18.3024,4000.0
2006-06-13 12:30:00,21.93,21.93,21.82,21.87,8000.0,18.3024,18.3024,18.2106,18.2523,8000.0
2006-06-13 12:35:00,21.85,21.85,21.85,21.85,200.0,18.2356,18.2356,18.2356,18.2356,200.0
2006-06-13 12:40:00,21.85,21.87,21.85,21.87,2600.0,18.2356,18.2523,18.2356,18.2523,2600.0
2006-06-13 12:45:00,21.88,21.98,21.88,21.98,5400.0,18.2606,18.3441,18.2606,18.3441,5400.0
2006-06-13 12:50:00,21.95,21.96,21.94,21.96,3600.0,18.319,18.3274,18.3107,18.3274,3600.0
2006-06-13 12:55:00,21.97,22.06,21.97,22.01,9600.0,18.3357,18.4109,18.3357,18.3691,9600.0
2006-06-13 13:00:00,22.01,22.01,21.95,21.95,1200.0,18.3691,18.3691,18.319,18.319,1200.0
2006-06-13 13:05:00,21.95,21.95,21.93,21.94,1400.0,18.319,18.319,18.3024,18.3107,1400.0
2006-06-13 13:10:00,21.93,21.93,21.89,21.9,7800.0,18.3024,18.3024,18.269,18.2773,7800.0
2006-06-13 13:15:00,21.9,21.9,21.89,21.89,800.0,18.2773,18.2773,18.269,18.269,800.0
2006-06-13 13:20:00,21.87,21.89,21.87,21.89,7200.0,18.2523,18.269,18.2523,18.269,7200.0
2006-06-13 13:25:00,21.88,21.88,21.84,21.84,7600.0,18.2606,18.2606,18.2272,18.2272,7600.0
2006-06-13 13:30:00,21.84,21.84,21.84,21.84,1000.0,18.2272,18.2272,18.2272,18.2272,1000.0
2006-06-13 13:35:00,21.84,21.84,21.84,21.84,200.0,18.2272,18.2272,18.2272,18.2272,200.0
2006-06-13 13:40:00,21.84,21.84,21.81,21.81,2800.0,18.2272,18.2272,18.2022,18.2022,2800.0
2006-06-13 13:45:00,21.78,21.8,21.78,21.8,400.0,18.1772,18.1939,18.1772,18.1939,400.0
2006-06-13 13:50:00,21.81,21.81,21.72,21.73,5800.0,18.2022,18.2022,18.1271,18.1354,5800.0
2006-06-13 13:55:00,21.75,21.77,21.75,21.77,1800.0,18.1521,18.1688,18.1521,18.1688,1800.0
2006-06-13 14:00:00,21.77,21.77,21.75,21.77,2600.0,18.1688,18.1688,18.1521,18.1688,2600.0
2006-06-13 14:05:00,21.76,21.76,21.71,21.71,3200.0,18.1605,18.1605,18.1187,18.1187,3200.0
2006-06-13 14:10:00,21.72,21.72,21.71,21.71,1000.0,18.1271,18.1271,18.1187,18.1187,1000.0
2006-06-13 14:15:00,21.7,21.71,21.7,21.71,5000.0,18.1104,18.1187,18.1104,18.1187,5000.0
2006-06-13 14:20:00,21.7,21.72,21.69,21.69,4400.0,18.1104,18.1271,18.1021,18.1021,4400.0
2006-06-13 14:25:00,21.7,21.72,21.7,21.72,6800.0,18.1104,18.1271,18.1104,18.1271,6800.0
2006-06-13 14:30:00,21.72,21.72,21.7,21.7,2200.0,18.1271,18.1271,18.1104,18.1104,2200.0
2006-06-13 14:35:00,21.68,21.68,21.68,21.68,2600.0,18.0937,18.0937,18.0937,18.0937,2600.0
2006-06-13 14:40:00,21.68,21.74,21.68,21.71,9000.0,18.0937,18.1438,18.0937,18.1187,9000.0
2006-06-13 14:45:00,21.71,21.73,21.7,21.7,9400.0,18.1187,18.1354,18.1104,18.1104,9400.0
2006-06-13 14:50:00,21.7,21.7,21.7,21.7,4000.0,18.1104,18.1104,18.1104,18.1104,4000.0
2006-06-13 14:55:00,21.71,21.71,21.68,21.69,3200.0,18.1187,18.1187,18.0937,18.1021,3200.0
2006-06-13 15:00:00,21.7,21.74,21.7,21.74,9000.0,18.1104,18.1438,18.1104,18.1438,9000.0
2006-06-13 15:05:00,21.73,21.73,21.71,21.71,1000.0,18.1354,18.1354,18.1187,18.1187,1000.0
2006-06-13 15:10:00,21.72,21.74,21.71,21.74,7600.0,18.1271,18.1438,18.1187,18.1438,7600.0
2006-06-13 15:15:00,21.72,21.74,21.71,21.73,5600.0,18.1271,18.1438,18.1187,18.1354,5600.0
2006-06-13 15:20:00,21.71,21.73,21.71,21.73,8600.0,18.1187,18.1354,18.1187,18.1354,8600.0
2006-06-13 15:25:00,21.72,21.81,21.7,21.81,11400.0,18.1271,18.2022,18.1104,18.2022,11400.0
2006-06-13 15:30:00,21.81,21.85,21.81,21.85,8600.0,18.2022,18.2356,18.2022,18.2356,8600.0
2006-06-13 15:35:00,21.87,21.87,21.85,21.86,7000.0,18.2523,18.2523,18.2356,18.2439,7000.0
2006-06-13 15:40:00,21.83,21.85,21.83,21.85,1800.0,18.2189,18.2356,18.2189,18.2356,1800.0
2006-06-13 15:45:00,21.85,21.85,21.81,21.81,4200.0,18.2356,18.2356,18.2022,18.2022,4200.0
2006-06-13 15:50:00,21.75,21.77,21.74,21.74,4800.0,18.1521,18.1688,18.1438,18.1438,4800.0
2006-06-13 15:55:00,21.74,21.75,21.69,21.69,4600.0,18.1438,18.1521,18.1021,18.1021,4600.0
2006-06-14 09:30:00,21.73,21.91,21.73,21.83,29600.0,18.1354,18.2857,18.1354,18.2189,29600.0
2006-06-14 09:35:00,21.73,21.8,21.61,21.71,33800.0,18.1354,18.1939,18.0353,18.1187,33800.0
2006-06-14 09:40:00,21.7,21.75,21.61,21.75,20200.0,18.1104,18.1521,18.0353,18.1521,20200.0
2006-06-14 09:45:00,21.75,21.75,21.75,21.75,2000.0,18.1521,18.1521,18.1521,18.1521,2000.0
2006-06-14 09:50:00,21.75,21.75,21.73,21.75,5600.0,18.1521,18.1521,18.1354,18.1521,5600.0
2006-06-14 09:55:00,21.69,21.74,21.69,21.74,2400.0,18.1021,18.1438,18.1021,18.1438,2400.0
2006-06-14 10:00:00,21.74,21.74,21.71,21.74,800.0,18.1438,18.1438,18.1187,18.1438,800.0
2006-06-14 10:05:00,21.74,21.74,21.7,21.72,2000.0,18.1438,18.1438,18.1104,18.1271,2000.0
2006-06-14 10:10:00,21.72,21.72,21.65,21.65,4200.0,18.1271,18.1271,18.0687,18.0687,4200.0
2006-06-14 10:15:00,21.66,21.66,21.56,21.64,2400.0,18.077,18.077,17.9936,18.0603,2400.0
2006-06-14 10:20:00,21.65,21.69,21.61,21.61,6200.0,18.0687,18.1021,18.0353,18.0353,6200.0
2006-06-14 10:25:00,21.61,21.65,21.61,21.62,1400.0,18.0353,18.0687,18.0353,18.0436,1400.0
2006-06-14 10:30:00,21.65,21.68,21.63,21.68,7000.0,18.0687,18.0937,18.052,18.0937,7000.0
2006-06-14 10:35:00,21.66,21.7,21.66,21.7,1000.0,18.077,18.1104,18.077,18.1104,1000.0
2006-06-14 10:40:00,21.67,21.67,21.63,21.63,2200.0,18.0854,18.0854,18.052,18.052,2200.0
2006-06-14 10:45:00,21.63,21.63,21.63,21.63,600.0,18.052,18.052,18.052,18.052,600.0
2006-06-14 10:50:00,21.63,21.68,21.63,21.68,3400.0,18.052,18.0937,18.052,18.0937,3400.0
2006-06-14 10:55:00,21.68,21.68,21.64,21.64,4000.0,18.0937,18.0937,18.0603,18.0603,4000.0
2006-06-14 11:00:00,21.65,21.67,21.63,21.63,1000.0,18.0687,18.0854,18.052,18.052,1000.0
2006-06-14 11:05:00,21.63,21.63,21.59,21.6,4800.0,18.052,18.052,18.0186,18.0269,4800.0
2006-06-14 11:10:00,21.59,21.59,21.55,21.55,6000.0,18.0186,18.0186,17.9852,17.9852,6000.0
2006-06-14 11:15:00,21.53,21.55,21.5,21.53,5800.0,17.9685,17.9852,17.9435,17.9685,5800.0
2006-06-14 11:20:00,21.55,21.55,21.53,21.55,2800.0,17.9852,17.9852,17.9685,17.9852,2800.0
2006-06-14 11:25:00,21.56,21.59,21.54,21.54,2200.0,17.9936,18.0186,17.9769,17.9769,2200.0
2006-06-14 11:30:00,21.54,21.6,21.54,21.59,16800.0,17.9769,18.0269,17.9769,18.0186,16800.0
2006-06-14 11:35:00,21.58,21.61,21.58,21.61,4600.0,18.0103,18.0353,18.0103,18.0353,4600.0
2006-06-14 11:40:00,21.61,21.61,21.6,21.6,15400.0,18.0353,18.0353,18.0269,18.0269,15400.0
2006-06-14 11:45:00,21.6,21.6,21.6,21.6,3600.0,18.0269,18.0269,18.0269,18.0269,3600.0
2006-06-14 11:50:00,21.61,21.61,21.59,21.59,1400.0,18.0353,18.0353,18.0186,18.0186,1400.0
2006-06-14 11:55:00,21.6,21.6,21.6,21.6,7400.0,18.0269,18.0269,18.0269,18.0269,7400.0
2006-06-14 12:00:00,21.6,21.61,21.58,21.59,11000.0,18.0269,18.0353,18.0103,18.0186,11000.0
2006-06-14 12:05:00,21.59,21.61,21.59,21.6,10400.0,18.0186,18.0353,18.0186,18.0269,10400.0
2006-06-14 12:10:00,21.6,21.6,21.6,21.6,2200.0,18.0269,18.0269,18.0269,18.0269,2200.0
2006-06-14 12:15:00,21.61,21.63,21.61,21.63,6000.0,18.0353,18.052,18.0353,18.052,6000.0
2006-06-14 12:20:00,21.62,21.63,21.62,21.63,2200.0,18.0436,18.052,18.0436,18.052,2200.0
2006-06-14 12:25:00,21.63,21.63,21.63,21.63,1200.0,18.052,18.052,18.052,18.052,1200.0
2006-06-14 12:30:00,21.63,21.64,21.61,21.62,6400.0,18.052,18.0603,18.0353,18.0436,6400.0
2006-06-14 12:35:00,21.63,21.63,21.63,21.63,400.0,18.052,18.052,18.052,18.052,400.0
2006-06-14 12:40:00,21.63,21.63,21.63,21.63,800.0,18.052,18.052,18.052,18.052,800.0
2006-06-14 12:45:00,21.64,21.64,21.61,21.62,3000.0,18.0603,18.0603,18.0353,18.0436,3000.0
2006-06-14 12:50:00,21.62,21.63,21.62,21.63,3000.0,18.0436,18.052,18.0436,18.052,3000.0
2006-06-14 12:55:00,21.62,21.63,21.61,21.61,1800.0,18.0436,18.052,18.0353,18.0353,1800.0
2006-06-14 13:00:00,21.61,21.61,21.61,21.61,200.0,18.0353,18.0353,18.0353,18.0353,200.0
2006-06-14 13:05:00,21.63,21.64,21.61,21.64,3000.0,18.052,18.0603,18.0353,18.0603,3000.0
2006-06-14 13:10:00,21.63,21.63,21.63,21.63,200.0,18.052,18.052,18.052,18.052,200.0
2006-06-14 13:15:00,21.64,21.64,21.6,21.6,4600.0,18.0603,18.0603,18.0269,18.0269,4600.0
2006-06-14 13:20:00,21.61,21.61,21.58,21.58,4000.0,18.0353,18.0353,18.0103,18.0103,4000.0
2006-06-14 13:25:00,21.58,21.61,21.58,21.61,7200.0,18.0103,18.0353,18.0103,18.0353,7200.0
2006-06-14 13:30:00,21.58,21.6,21.58,21.6,3200.0,18.0103,18.0269,18.0103,18.0269,3200.0
2006-06-14 13:35:00,21.58,21.58,21.58,21.58,600.0,18.0103,18.0103,18.0103,18.0103,600.0
2006-06-14 13:40:00,21.58,21.59,21.58,21.59,3400.0,18.0103,18.0186,18.0103,18.0186,3400.0
2006-06-14 13:45:00,21.59,21.62,21.59,21.61,1800.0,18.0186,18.0436,18.0186,18.0353,1800.0
2006-06-14 13:50:00,21.6,21.6,21.6,21.6,200.0,18.0269,18.0269,18.0269,18.0269,200.0
2006-06-14 13:55:00,21.58,21.6,21.58,21.59,2600.0,18.0103,18.0269,18.0103,18.0186,2600.0
2006-06-14 14:00:00,21.61,21.62,21.59,21.61,7200.0,18.0353,18.0436,18.0186,18.0353,7200.0
2006-06-14 14:05:00,21.64,21.66,21.63,21.65,4400.0,18.0603,18.077,18.052,18.0687,4400.0
2006-06-14 14:10:00,21.7,21.7,21.64,21.67,9400.0,18.1104,18.1104,18.0603,18.0854,9400.0
2006-06-14 14:15:00,21.67,21.67,21.62,21.62,1000.0,18.0854,18.0854,18.0436,18.0436,1000.0
2006-06-14 14:20:00,21.61,21.61,21.61,21.61,1000.0,18.0353,18.0353,18.0353,18.0353,1000.0
2006-06-14 14:25:00,21.61,21.61,21.58,21.6,7400.0,18.0353,18.0353,18.0103,18.0269,7400.0
2006-06-14 14:30:00,21.61,21.62,21.6,21.6,2000.0,18.0353,18.0436,18.0269,18.0269,2000.0
2006-06-14 14:35:00,21.62,21.63,21.61,21.62,9200.0,18.0436,18.052,18.0353,18.0436,9200.0
2006-06-14 14:40:00,21.63,21.65,21.62,21.62,6000.0,18.052,18.0687,18.0436,18.0436,6000.0
2006-06-14 14:45:00,21.62,21.64,21.62,21.64,400.0,18.0436,18.0603,18.0436,18.0603,400.0
2006-06-14 14:50:00,21.64,21.66,21.61,21.66,10200.0,18.0603,18.077,18.0353,18.077,10200.0
2006-06-14 14:55:00,21.66,21.67,21.63,21.63,5800.0,18.077,18.0854,18.052,18.052,5800.0
2006-06-14 15:00:00,21.63,21.64,21.62,21.62,2000.0,18.052,18.0603,18.0436,18.0436,2000.0
2006-06-14 15:05:00,21.61,21.61,21.61,21.61,200.0,18.0353,18.0353,18.0353,18.0353,200.0
2006-06-14 15:10:00,21.61,21.64,21.61,21.63,8600.0,18.0353,18.0603,18.0353,18.052,8600.0
2006-06-14 15:15:00,21.63,21.66,21.63,21.66,5200.0,18.052,18.077,18.052,18.077,5200.0
2006-06-14 15:20:00,21.66,21.67,21.65,21.66,2600.0,18.077,18.0854,18.0687,18.077,2600.0
2006-06-14 15:25:00,21.66,21.67,21.65,21.66,6000.0,18.077,18.0854,18.0687,18.077,6000.0
2006-06-14 15:30:00,21.66,21.67,21.65,21.67,11000.0,18.077,18.0854,18.0687,18.0854,11000.0
2006-06-14 15:35:00,21.67,21.7,21.67,21.7,6000.0,18.0854,18.1104,18.0854,18.1104,6000.0
2006-06-14 15:40:00,21.7,21.72,21.68,21.7,4000.0,18.1104,18.1271,18.0937,18.1104,4000.0
2006-06-14 15:45:00,21.71,21.79,21.71,21.79,8800.0,18.1187,18.1855,18.1187,18.1855,8800.0
2006-06-14 15:50:00,21.79,21.8,21.79,21.8,10400.0,18.1855,18.1939,18.1855,18.1939,10400.0
2006-06-14 15:55:00,21.8,21.82,21.78,21.82,21000.0,18.1939,18.2106,18.1772,18.2106,21000.0
2006-06-15 09:30:00,21.83,21.88,21.75,21.88,13000.0,18.2189,18.2606,18.1521,18.2606,13000.0
2006-06-15 09:35:00,21.81,21.9,21.81,21.9,4200.0,18.2022,18.2773,18.2022,18.2773,4200.0
2006-06-15 09:40:00,21.88,21.9,21.87,21.9,3800.0,18.2606,18.2773,18.2523,18.2773,3800.0
2006-06-15 09:45:00,21.9,21.91,21.86,21.89,4800.0,18.2773,18.2857,18.2439,18.269,4800.0
2006-06-15 09:50:00,21.87,21.9,21.86,21.89,10600.0,18.2523,18.2773,18.2439,18.269,10600.0
2006-06-15 09:55:00,21.89,21.89,21.86,21.86,3000.0,18.269,18.269,18.2439,18.2439,3000.0
2006-06-15 10:00:00,21.86,21.9,21.83,21.86,9400.0,18.2439,18.2773,18.2189,18.2439,9400.0
2006-06-15 10:05:00,21.86,21.86,21.74,21.81,7400.0,18.2439,18.2439,18.1438,18.2022,7400.0
2006-06-15 10:10:00,21.8,21.84,21.8,21.84,3800.0,18.1939,18.2272,18.1939,18.2272,3800.0
2006-06-15 10:15:00,21.86,21.91,21.86,21.91,4600.0,18.2439,18.2857,18.2439,18.2857,4600.0
2006-06-15 10:20:00,21.91,21.95,21.9,21.93,7600.0,18.2857,18.319,18.2773,18.3024,7600.0
2006-06-15 10:25:00,21.93,21.93,21.9,21.9,3000.0,18.3024,18.3024,18.2773,18.2773,3000.0
2006-06-15 10:30:00,21.89,21.95,21.86,21.87,12400.0,18.269,18.319,18.2439,18.2523,12400.0
2006-06-15 10:35:00,21.87,21.93,21.87,21.91,5800.0,18.2523,18.3024,18.2523,18.2857,5800.0
2006-06-15 10:40:00,21.91,21.93,21.89,21.93,9800.0,18.2857,18.3024,18.269,18.3024,9800.0
2006-06-15 10:45:00,21.93,21.95,21.86,21.87,6400.0,18.3024,18.319,18.2439,18.2523,6400.0
2006-06-15 10:50:00,21.88,21.95,21.88,21.9,11200.0,18.2606,18.319,18.2606,18.2773,11200.0
2006-06-15 10:55:00,21.9,21.9,21.89,21.89,2400.0,18.2773,18.2773,18.269,18.269,2400.0
2006-06-15 11:00:00,21.88,21.88,21.85,21.86,7800.0,18.2606,18.2606,18.2356,18.2439,7800.0
2006-06-15 11:05:00,21.86,21.88,21.85,21.88,6800.0,18.2439,18.2606,18.2356,18.2606,6800.0
2006-06-15 11:10:00,21.88,21.88,21.84,21.84,4000.0,18.2606,18.2606,18.2272,18.2272,4000.0
2006-06-15 11:15:00,21.86,21.89,21.86,21.86,6600.0,18.2439,18.269,18.2439,18.2439,6600.0
2006-06-15 11:20:00,21.88,21.89,21.86,21.86,6800.0,18.2606,18.269,18.2439,18.2439,6800.0
2006-06-15 11:25:00,21.86,21.86,21.86,21.86,0.0,18.2439,18.2439,18.2439,18.2439,0.0
2006-06-15 11:30:00,21.86,21.89,21.86,21.89,6000.0,18.2439,18.269,18.2439,18.269,6000.0
2006-06-15 11:35:00,21.88,21.89,21.86,21.86,9600.0,18.2606,18.269,18.2439,18.2439,9600.0
2006-06-15 11:40:00,21.87,21.88,21.86,21.86,7000.0,18.2523,18.2606,18.2439,18.2439,7000.0
2006-06-15 11:45:00,21.86,21.88,21.86,21.86,1400.0,18.2439,18.2606,18.2439,18.2439,1400.0
2006-06-15 11:50:00,21.87,21.88,21.86,21.88,2400.0,18.2523,18.2606,18.2439,18.2606,2400.0
2006-06-15 11:55:00,21.87,21.88,21.86,21.86,5400.0,18.2523,18.2606,18.2439,18.2439,5400.0
2006-06-15 12:00:00,21.89,21.9,21.89,21.89,2600.0,18.269,18.2773,18.269,18.269,2600.0
2006-06-15 12:05:00,21.88,21.91,21.85,21.91,15200.0,18.2606,18.2857,18.2356,18.2857,15200.0
2006-06-15 12:10:00,21.91,21.93,21.86,21.88,11000.0,18.2857,18.3024,18.2439,18.2606,11000.0
2006-06-15 12:15:00,21.88,21.89,21.86,21.86,10800.0,18.2606,18.269,18.2439,18.2439,10800.0
2006-06-15 12:20:00,21.87,21.88,21.82,21.83,18000.0,18.2523,18.2606,18.2106,18.2189,18000.0
2006-06-15 12:25:00,21.81,21.84,21.81,21.84,800.0,18.2022,18.2272,18.2022,18.2272,800.0
2006-06-15 12:30:00,21.84,21.84,21.84,21.84,0.0,18.2272,18.2272,18.2272,18.2272,0.0
2006-06-15 12:35:00,21.84,21.84,21.84,21.84,0.0,18.2272,18.2272,18.2272,18.2272,0.0
2006-06-15 12:40:00,21.85,21.85,21.85,21.85,200.0,18.2356,18.2356,18.2356,18.2356,200.0
2006-06-15 12:45:00,21.86,21.86,21.86,21.86,200.0,18.2439,18.2439,18.2439,18.2439,200.0
2006-06-15 12:50:00,21.88,21.9,21.82,21.84,12800.0,18.2606,18.2773,18.2106,18.2272,12800.0
2006-06-15 12:55:00,21.83,21.86,21.83,21.83,5600.0,18.2189,18.2439,18.2189,18.2189,5600.0
2006-06-15 13:00:00,21.83,21.83,21.83,21.83,0.0,18.2189,18.2189,18.2189,18.2189,0.0
2006-06-15 13:05:00,21.85,21.86,21.85,21.86,1000.0,18.2356,18.2439,18.2356,18.2439,1000.0
2006-06-15 13:10:00,21.86,21.9,21.86,21.86,3600.0,18.2439,18.2773,18.2439,18.2439,3600.0
2006-06-15 13:15:00,21.86,21.86,21.83,21.84,7000.0,18.2439,18.2439,18.2189,18.2272,7000.0
2006-06-15 13:20:00,21.85,21.89,21.83,21.83,8000.0,18.2356,18.269,18.2189,18.2189,8000.0
2006-06-15 13:25:00,21.83,21.9,21.83,21.9,4400.0,18.2189,18.2773,18.2189,18.2773,4400.0
2006-06-15 13:30:00,21.88,21.88,21.88,21.88,800.0,18.2606,18.2606,18.2606,18.2606,800.0
2006-06-15 13:35:00,21.86,21.86,21.81,21.83,14600.0,18.2439,18.2439,18.2022,18.2189,14600.0
2006-06-15 13:40:00,21.84,21.85,21.84,21.85,1000.0,18.2272,18.2356,18.2272,18.2356,1000.0
2006-06-15 13:45:00,21.85,21.92,21.85,21.88,5400.0,18.2356,18.294,18.2356,18.2606,5400.0
2006-06-15 13:50:00,21.88,21.88,21.84,21.87,4200.0,18.2606,18.2606,18.2272,18.2523,4200.0
2006-06-15 13:55:00,21.88,21.9,21.85,21.9,300000.0,18.2606,18.2773,18.2356,18.2773,300000.0
2006-06-15 14:00:00,21.86,21.91,21.86,21.9,5200.0,18.2439,18.2857,18.2439,18.2773,5200.0
2006-06-15 14:05:00,21.91,21.92,21.9,21.9,6000.0,18.2857,18.294,18.2773,18.2773,6000.0
2006-06-15 14:10:00,21.89,21.97,21.89,21.97,2200.0,18.269,18.3357,18.269,18.3357,2200.0
2006-06-15 14:15:00,21.96,22.07,21.96,22.06,10800.0,18.3274,18.4192,18.3274,18.4109,10800.0
2006-06-15 14:20:00,22.07,22.14,22.07,22.14,2600.0,18.4192,18.4776,18.4192,18.4776,2600.0
2006-06-15 14:25:00,22.14,22.21,22.11,22.21,9400.0,18.4776,18.536,18.4526,18.536,9400.0
2006-06-15 14:30:00,22.2,22.25,22.16,22.25,8200.0,18.5277,18.5694,18.4943,18.5694,8200.0
2006-06-15 14:35:00,22.22,22.22,22.2,22.21,3800.0,18.5444,18.5444,18.5277,18.536,3800.0
2006-06-15 14:40:00,22.2,22.4,22.2,22.32,41400.0,18.5277,18.6946,18.5277,18.6278,41400.0
2006-06-15 14:45:00,22.32,22.36,22.24,22.35,19800.0,18.6278,18.6612,18.5611,18.6529,19800.0
2006-06-15 14:50:00,22.32,22.39,22.28,22.32,19000.0,18.6278,18.6863,18.5945,18.6278,19000.0
2006-06-15 14:55:00,22.31,22.31,22.26,22.27,16600.0,18.6195,18.6195,18.5778,18.5861,16600.0
2006-06-15 15:00:00,22.25,22.31,22.25,22.31,7600.0,18.5694,18.6195,18.5694,18.6195,7600.0
2006-06-15 15:05:00,22.34,22.34,22.24,22.25,11800.0,18.6445,18.6445,18.5611,18.5694,11800.0
2006-06-15 15:10:00,22.25,22.32,22.25,22.25,14400.0,18.5694,18.6278,18.5694,18.5694,14400.0
2006-06-15 15:15:00,22.25,22.34,22.25,22.34,9000.0,18.5694,18.6445,18.5694,18.6445,9000.0
2006-06-15 15:20:00,22.32,22.32,22.25,22.25,4400.0,18.6278,18.6278,18.5694,18.5694,4400.0
2006-06-15 15:25:00,22.25,22.31,22.24,22.25,15200.0,18.5694,18.6195,18.5611,18.5694,15200.0
2006-06-15 15:30:00,22.25,22.3,22.25,22.29,18200.0,18.5694,18.6112,18.5694,18.6028,18200.0
2006-06-15 15:35:00,22.29,22.29,22.24,22.27,7600.0,18.6028,18.6028,18.5611,18.5861,7600.0
2006-06-15 15:40:00,22.25,22.27,22.24,22.25,7200.0,18.5694,18.5861,18.5611,18.5694,7200.0
2006-06-15 15:45:00,22.25,22.35,22.25,22.34,19400.0,18.5694,18.6529,18.5694,18.6445,19400.0
2006-06-15 15:50:00,22.33,22.33,22.28,22.28,12400.0,18.6362,18.6362,18.5945,18.5945,12400.0
2006-06-15 15:55:00,22.28,22.28,22.27,22.27,7400.0,18.5945,18.5945,18.5861,18.5861,7400.0
2006-06-16 09:30:00,22.33,22.34,22.33,22.34,14600.0,18.6362,18.6445,18.6362,18.6445,14600.0
2006-06-16 09:35:00,22.3,22.48,22.3,22.45,7200.0,18.6112,18.7614,18.6112,18.7363,7200.0
2006-06-16 09:40:00,22.41,22.41,22.21,22.21,12800.0,18.703,18.703,18.536,18.536,12800.0
2006-06-16 09:45:00,22.25,22.32,22.24,22.28,10200.0,18.5694,18.6278,18.5611,18.5945,10200.0
2006-06-16 09:50:00,22.28,22.39,22.28,22.39,4200.0,18.5945,18.6863,18.5945,18.6863,4200.0
2006-06-16 09:55:00,22.39,22.39,22.39,22.39,8000.0,18.6863,18.6863,18.6863,18.6863,8000.0
2006-06-16 10:00:00,22.41,22.47,22.38,22.42,5000.0,18.703,18.753,18.6779,18.7113,5000.0
2006-06-16 10:05:00,22.42,22.42,22.36,22.36,4200.0,18.7113,18.7113,18.6612,18.6612,4200.0
2006-06-16 10:10:00,22.36,22.36,22.3,22.3,3200.0,18.6612,18.6612,18.6112,18.6112,3200.0
2006-06-16 10:15:00,22.29,22.4,22.25,22.38,15000.0,18.6028,18.6946,18.5694,18.6779,15000.0
2006-06-16 10:20:00,22.38,22.39,22.34,22.35,3600.0,18.6779,18.6863,18.6445,18.6529,3600.0
2006-06-16 10:25:00,22.34,22.34,22.3,22.3,2600.0,18.6445,18.6445,18.6112,18.6112,2600.0
2006-06-16 10:30:00,22.3,22.35,22.29,22.31,4400.0,18.6112,18.6529,18.6028,18.6195,4400.0
2006-06-16 10:35:00,22.29,22.41,22.29,22.36,6200.0,18.6028,18.703,18.6028,18.6612,6200.0
2006-06-16 10:40:00,22.36,22.36,22.33,22.33,2200.0,18.6612,18.6612,18.6362,18.6362,2200.0
2006-06-16 10:45:00,22.32,22.32,22.27,22.31,7800.0,18.6278,18.6278,18.5861,18.6195,7800.0
2006-06-16 10:50:00,22.3,22.3,22.26,22.28,9800.0,18.6112,18.6112,18.5778,18.5945,9800.0
2006-06-16 10:55:00,22.32,22.32,22.29,22.29,2200.0,18.6278,18.6278,18.6028,18.6028,2200.0
2006-06-16 11:00:00,22.3,22.31,22.28,22.28,4800.0,18.6112,18.6195,18.5945,18.5945,4800.0
2006-06-16 11:05:00,22.25,22.25,22.25,22.25,2000.0,18.5694,18.5694,18.5694,18.5694,2000.0
2006-06-16 11:10:00,22.25,22.25,22.19,22.2,6400.0,18.5694,18.5694,18.5193,18.5277,6400.0
2006-06-16 11:15:00,22.2,22.2,22.16,22.2,4400.0,18.5277,18.5277,18.4943,18.5277,4400.0
2006-06-16 11:20:00,22.2,22.22,22.17,22.22,10000.0,18.5277,18.5444,18.5027,18.5444,10000.0
2006-06-16 11:25:00,22.21,22.21,22.15,22.18,13400.0,18.536,18.536,18.486,18.511,13400.0
2006-06-16 11:30:00,22.18,22.23,22.18,22.23,4400.0,18.511,18.5527,18.511,18.5527,4400.0
2006-06-16 11:35:00,22.22,22.36,22.22,22.36,12400.0,18.5444,18.6612,18.5444,18.6612,12400.0
2006-06-16 11:40:00,22.36,22.36,22.23,22.24,12400.0,18.6612,18.6612,18.5527,18.5611,12400.0
2006-06-16 11:45:00,22.28,22.3,22.24,22.3,10400.0,18.5945,18.6112,18.5611,18.6112,10400.0
2006-06-16 11:50:00,22.3,22.35,22.25,22.27,10800.0,18.6112,18.6529,18.5694,18.5861,10800.0
2006-06-16 11:55:00,22.28,22.31,22.25,22.25,5400.0,18.5945,18.6195,18.5694,18.5694,5400.0
2006-06-16 12:00:00,22.25,22.35,22.25,22.35,4400.0,18.5694,18.6529,18.5694,18.6529,4400.0
2006-06-16 12:05:00,22.35,22.35,22.26,22.29,7400.0,18.6529,18.6529,18.5778,18.6028,7400.0
2006-06-16 12:10:00,22.3,22.31,22.24,22.24,10600.0,18.6112,18.6195,18.5611,18.5611,10600.0
2006-06-16 12:15:00,22.25,22.25,22.19,22.19,3000.0,18.5694,18.5694,18.5193,18.5193,3000.0
2006-06-16 12:20:00,22.17,22.18,22.17,22.17,1400.0,18.5027,18.511,18.5027,18.5027,1400.0
2006-06-16 12:25:00,22.18,22.2,22.14,22.18,2400.0,18.511,18.5277,18.4776,18.511,2400.0
2006-06-16 12:30:00,22.18,22.18,22.17,22.18,1800.0,18.511,18.511,18.5027,18.511,1800.0
2006-06-16 12:35:00,22.2,22.2,22.2,22.2,16400.0,18.5277,18.5277,18.5277,18.5277,16400.0
2006-06-16 12:40:00,22.2,22.21,22.2,22.21,1800.0,18.5277,18.536,18.5277,18.536,1800.0
2006-06-16 12:45:00,22.21,22.21,22.18,22.18,1400.0,18.536,18.536,18.511,18.511,1400.0
2006-06-16 12:50:00,22.18,22.18,22.18,22.18,1200.0,18.511,18.511,18.511,18.511,1200.0
2006-06-16 12:55:00,22.2,22.2,22.19,22.19,800.0,18.5277,18.5277,18.5193,18.5193,800.0
2006-06-16 13:00:00,22.2,22.2,22.2,22.2,200.0,18.5277,18.5277,18.5277,18.5277,200.0
2006-06-16 13:05:00,22.18,22.21,22.18,22.21,400.0,18.511,18.536,18.511,18.536,400.0
2006-06-16 13:10:00,22.2,22.2,22.17,22.19,1000.0,18.5277,18.5277,18.5027,18.5193,1000.0
2006-06-16 13:15:00,22.16,22.16,22.15,22.16,1600.0,18.4943,18.4943,18.486,18.4943,1600.0
2006-06-16 13:20:00,22.16,22.16,22.16,22.16,200.0,18.4943,18.4943,18.4943,18.4943,200.0
2006-06-16 13:25:00,22.13,22.14,22.1,22.11,6400.0,18.4693,18.4776,18.4442,18.4526,6400.0
2006-06-16 13:30:00,22.1,22.14,22.1,22.11,2000.0,18.4442,18.4776,18.4442,18.4526,2000.0
2006-06-16 13:35:00,22.11,22.13,22.1,22.1,2400.0,18.4526,18.4693,18.4442,18.4442,2400.0
2006-06-16 13:40:00,22.13,22.13,22.13,22.13,400.0,18.4693,18.4693,18.4693,18.4693,400.0
2006-06-16 13:45:00,22.16,22.16,22.14,22.16,1200.0,18.4943,18.4943,18.4776,18.4943,1200.0
2006-06-16 13:50:00,22.16,22.28,22.16,22.28,6400.0,18.4943,18.5945,18.4943,18.5945,6400.0
2006-06-16 13:55:00,22.28,22.28,22.18,22.18,8800.0,18.5945,18.5945,18.511,18.511,8800.0
2006-06-16 14:00:00,22.19,22.19,22.16,22.16,4600.0,18.5193,18.5193,18.4943,18.4943,4600.0
2006-06-16 14:05:00,22.16,22.16,22.16,22.16,0.0,18.4943,18.4943,18.4943,18.4943,0.0
2006-06-16 14:10:00,22.16,22.16,22.16,22.16,200.0,18.4943,18.4943,18.4943,18.4943,200.0
2006-06-16 14:15:00,22.16,22.22,22.16,22.2,3400.0,18.4943,18.5444,18.4943,18.5277,3400.0
2006-06-16 14:20:00,22.2,22.23,22.18,22.18,3200.0,18.5277,18.5527,18.511,18.511,3200.0
2006-06-16 14:25:00,22.18,22.18,22.16,22.16,800.0,18.511,18.511,18.4943,18.4943,800.0
2006-06-16 14:30:00,22.16,22.16,22.16,22.16,0.0,18.4943,18.4943,18.4943,18.4943,0.0
2006-06-16 14:35:00,22.16,22.16,22.13,22.13,4600.0,18.4943,18.4943,18.4693,18.4693,4600.0
2006-06-16 14:40:00,22.13,22.13,22.13,22.13,1400.0,18.4693,18.4693,18.4693,18.4693,1400.0
2006-06-16 14:45:00,22.11,22.23,22.11,22.17,6200.0,18.4526,18.5527,18.4526,18.5027,6200.0
2006-06-16 14:50:00,22.17,22.18,22.14,22.14,5400.0,18.5027,18.511,18.4776,18.4776,5400.0
2006-06-16 14:55:00,22.14,22.19,22.14,22.18,8600.0,18.4776,18.5193,18.4776,18.511,8600.0
2006-06-16 15:00:00,22.17,22.21,22.17,22.21,3200.0,18.5027,18.536,18.5027,18.536,3200.0
2006-06-16 15:05:00,22.17,22.2,22.17,22.2,4000.0,18.5027,18.5277,18.5027,18.5277,4000.0
2006-06-16 15:10:00,22.19,22.24,22.19,22.24,25600.0,18.5193,18.5611,18.5193,18.5611,25600.0
2006-06-16 15:15:00,22.24,22.24,22.18,22.18,4200.0,18.5611,18.5611,18.511,18.511,4200.0
2006-06-16 15:20:00,22.18,22.18,22.17,22.18,5200.0,18.511,18.511,18.5027,18.511,5200.0
2006-06-16 15:25:00,22.18,22.2,22.17,22.2,8400.0,18.511,18.5277,18.5027,18.5277,8400.0
2006-06-16 15:30:00,22.18,22.2,22.18,22.18,5400.0,18.511,18.5277,18.511,18.511,5400.0
2006-06-16 15:35:00,22.2,22.2,22.16,22.18,8000.0,18.5277,18.5277,18.4943,18.511,8000.0
2006-06-16 15:40:00,22.17,22.19,22.17,22.17,2800.0,18.5027,18.5193,18.5027,18.5027,2800.0
2006-06-16 15:45:00,22.16,22.18,22.15,22.18,6600.0,18.4943,18.511,18.486,18.511,6600.0
2006-06-16 15:50:00,22.14,22.23,22.14,22.22,23000.0,18.4776,18.5527,18.4776,18.5444,23000.0
2006-06-16 15:55:00,22.23,22.25,22.23,22.23,58400.0,18.5527,18.5694,18.5527,18.5527,58400.0
2006-06-19 09:35:00,22.26,22.43,22.26,22.43,12400.0,18.5778,18.7196,18.5778,18.7196,12400.0
2006-06-19 09:40:00,22.43,22.43,22.43,22.43,400.0,18.7196,18.7196,18.7196,18.7196,400.0
2006-06-19 09:45:00,22.42,22.43,22.3,22.31,6400.0,18.7113,18.7196,18.6112,18.6195,6400.0
2006-06-19 09:50:00,22.29,22.29,22.29,22.29,3600.0,18.6028,18.6028,18.6028,18.6028,3600.0
2006-06-19 09:55:00,22.29,22.29,22.29,22.29,4600.0,18.6028,18.6028,18.6028,18.6028,4600.0
2006-06-19 10:00:00,22.29,22.29,22.23,22.23,5600.0,18.6028,18.6028,18.5527,18.5527,5600.0
2006-06-19 10:05:00,22.23,22.24,22.23,22.24,2400.0,18.5527,18.5611,18.5527,18.5611,2400.0
2006-06-19 10:10:00,22.24,22.24,22.23,22.24,2200.0,18.5611,18.5611,18.5527,18.5611,2200.0
2006-06-19 10:15:00,22.24,22.24,22.2,22.23,2400.0,18.5611,18.5611,18.5277,18.5527,2400.0
2006-06-19 10:20:00,22.23,22.23,22.2,22.2,4800.0,18.5527,18.5527,18.5277,18.5277,4800.0
2006-06-19 10:25:00,22.21,22.21,22.2,22.2,1800.0,18.536,18.536,18.5277,18.5277,1800.0
2006-06-19 10:30:00,22.21,22.21,22.21,22.21,1200.0,18.536,18.536,18.536,18.536,1200.0
2006-06-19 10:35:00,22.21,22.28,22.21,22.22,15200.0,18.536,18.5945,18.536,18.5444,15200.0
2006-06-19 10:40:00,22.22,22.24,22.18,22.23,8000.0,18.5444,18.5611,18.511,18.5527,8000.0
2006-06-19 10:45:00,22.23,22.25,22.18,22.25,10200.0,18.5527,18.5694,18.511,18.5694,10200.0
2006-06-19 10:50:00,22.23,22.24,22.23,22.24,600.0,18.5527,18.5611,18.5527,18.5611,600.0
2006-06-19 10:55:00,22.24,22.25,22.23,22.25,1800.0,18.5611,18.5694,18.5527,18.5694,1800.0
2006-06-19 11:00:00,22.23,22.25,22.17,22.17,3800.0,18.5527,18.5694,18.5027,18.5027,3800.0
2006-06-19 11:05:00,22.2,22.23,22.2,22.23,5600.0,18.5277,18.5527,18.5277,18.5527,5600.0
2006-06-19 11:10:00,22.23,22.27,22.23,22.27,4800.0,18.5527,18.5861,18.5527,18.5861,4800.0
2006-06-19 11:15:00,22.25,22.25,22.19,22.19,3800.0,18.5694,18.5694,18.5193,18.5193,3800.0
2006-06-19 11:20:00,22.23,22.25,22.23,22.25,4800.0,18.5527,18.5694,18.5527,18.5694,4800.0
2006-06-19 11:25:00,22.23,22.24,22.23,22.24,1400.0,18.5527,18.5611,18.5527,18.5611,1400.0
2006-06-19 11:30:00,22.23,22.23,22.2,22.2,800.0,18.5527,18.5527,18.5277,18.5277,800.0
2006-06-19 11:35:00,22.19,22.19,22.1,22.1,4400.0,18.5193,18.5193,18.4442,18.4442,4400.0
2006-06-19 11:40:00,22.11,22.22,22.1,22.22,17200.0,18.4526,18.5444,18.4442,18.5444,17200.0
2006-06-19 11:45:00,22.2,22.27,22.2,22.27,3600.0,18.5277,18.5861,18.5277,18.5861,3600.0
2006-06-19 11:50:00,22.23,22.24,22.23,22.24,600.0,18.5527,18.5611,18.5527,18.5611,600.0
2006-06-19 11:55:00,22.21,22.22,22.21,22.22,1800.0,18.536,18.5444,18.536,18.5444,1800.0
2006-06-19 12:00:00,22.22,22.25,22.22,22.22,1600.0,18.5444,18.5694,18.5444,18.5444,1600.0
2006-06-19 12:05:00,22.18,22.23,22.18,22.23,4000.0,18.511,18.5527,18.511,18.5527,4000.0
2006-06-19 12:10:00,22.23,22.23,22.23,22.23,200.0,18.5527,18.5527,18.5527,18.5527,200.0
2006-06-19 12:15:00,22.21,22.21,22.21,22.21,2000.0,18.536,18.536,18.536,18.536,2000.0
2006-06-19 12:20:00,22.27,22.28,22.25,22.25,2200.0,18.5861,18.5945,18.5694,18.5694,2200.0
2006-06-19 12:25:00,22.25,22.25,22.25,22.25,0.0,18.5694,18.5694,18.5694,18.5694,0.0
2006-06-19 12:30:00,22.22,22.25,22.22,22.23,1000.0,18.5444,18.5694,18.5444,18.5527,1000.0
2006-06-19 12:35:00,22.23,22.23,22.08,22.08,14200.0,18.5527,18.5527,18.4275,18.4275,14200.0
2006-06-19 12:40:00,22.08,22.16,22.08,22.16,14800.0,18.4275,18.4943,18.4275,18.4943,14800.0
2006-06-19 12:45:00,22.16,22.16,22.16,22.16,800.0,18.4943,18.4943,18.4943,18.4943,800.0
2006-06-19 12:50:00,22.17,22.18,22.17,22.17,800.0,18.5027,18.511,18.5027,18.5027,800.0
2006-06-19 12:55:00,22.18,22.21,22.18,22.21,2000.0,18.511,18.536,18.511,18.536,2000.0
2006-06-19 13:00:00,22.21,22.23,22.19,22.19,2200.0,18.536,18.5527,18.5193,18.5193,2200.0
2006-06-19 13:05:00,22.19,22.19,22.19,22.19,0.0,18.5193,18.5193,18.5193,18.5193,0.0
2006-06-19 13:10:00,22.17,22.17,22.15,22.15,1800.0,18.5027,18.5027,18.486,18.486,1800.0
2006-06-19 13:15:00,22.15,22.15,22.15,22.15,0.0,18.486,18.486,18.486,18.486,0.0
2006-06-19 13:20:00,22.12,22.15,22.08,22.08,10400.0,18.4609,18.486,18.4275,18.4275,10400.0
2006-06-19 13:25:00,22.06,22.07,22.04,22.07,2000.0,18.4109,18.4192,18.3942,18.4192,2000.0
2006-06-19 13:30:00,22.08,22.1,22.08,22.1,1600.0,18.4275,18.4442,18.4275,18.4442,1600.0
2006-06-19 13:35:00,22.1,22.11,22.1,22.1,1800.0,18.4442,18.4526,18.4442,18.4442,1800.0
2006-06-19 13:40:00,22.08,22.09,22.08,22.09,1200.0,18.4275,18.4359,18.4275,18.4359,1200.0
2006-06-19 13:45:00,22.09,22.13,22.08,22.13,7000.0,18.4359,18.4693,18.4275,18.4693,7000.0
2006-06-19 13:50:00,22.15,22.15,22.1,22.1,3200.0,18.486,18.486,18.4442,18.4442,3200.0
2006-06-19 13:55:00,22.07,22.07,22.07,22.07,200.0,18.4192,18.4192,18.4192,18.4192,200.0
2006-06-19 14:00:00,22.06,22.13,22.0,22.13,21000.0,18.4109,18.4693,18.3608,18.4693,21000.0
2006-06-19 14:05:00,22.14,22.14,22.12,22.12,2400.0,18.4776,18.4776,18.4609,18.4609,2400.0
2006-06-19 14:10:00,22.1,22.15,22.1,22.15,10600.0,18.4442,18.486,18.4442,18.486,10600.0
2006-06-19 14:15:00,22.18,22.23,22.15,22.17,9000.0,18.511,18.5527,18.486,18.5027,9000.0
2006-06-19 14:20:00,22.15,22.15,22.15,22.15,200.0,18.486,18.486,18.486,18.486,200.0
2006-06-19 14:25:00,22.16,22.17,22.09,22.11,10400.0,18.4943,18.5027,18.4359,18.4526,10400.0
2006-06-19 14:30:00,22.14,22.14,22.1,22.1,3000.0,18.4776,18.4776,18.4442,18.4442,3000.0
2006-06-19 14:35:00,22.12,22.12,22.11,22.11,4400.0,18.4609,18.4609,18.4526,18.4526,4400.0
2006-06-19 14:40:00,22.09,22.09,21.98,21.98,14000.0,18.4359,18.4359,18.3441,18.3441,14000.0
2006-06-19 14:45:00,21.98,22.06,21.98,22.03,7400.0,18.3441,18.4109,18.3441,18.3858,7400.0
2006-06-19 14:50:00,22.03,22.04,22.0,22.03,3800.0,18.3858,18.3942,18.3608,18.3858,3800.0
2006-06-19 14:55:00,22.02,22.03,22.02,22.03,11600.0,18.3775,18.3858,18.3775,18.3858,11600.0
2006-06-19 15:00:00,22.03,22.03,21.93,21.99,20400.0,18.3858,18.3858,18.3024,18.3524,20400.0
2006-06-19 15:05:00,21.99,22.05,21.99,22.02,9000.0,18.3524,18.4025,18.3524,18.3775,9000.0
2006-06-19 15:10:00,22.02,22.12,22.02,22.12,8000.0,18.3775,18.4609,18.3775,18.4609,8000.0
2006-06-19 15:15:00,22.09,22.09,22.07,22.08,2600.0,18.4359,18.4359,18.4192,18.4275,2600.0
2006-06-19 15:20:00,22.09,22.1,22.08,22.08,3200.0,18.4359,18.4442,18.4275,18.4275,3200.0
2006-06-19 15:25:00,22.1,22.17,22.1,22.17,4600.0,18.4442,18.5027,18.4442,18.5027,4600.0
2006-06-19 15:30:00,22.17,22.2,22.14,22.15,8000.0,18.5027,18.5277,18.4776,18.486,8000.0
2006-06-19 15:35:00,22.17,22.2,22.13,22.18,10600.0,18.5027,18.5277,18.4693,18.511,10600.0
2006-06-19 15:40:00,22.17,22.18,22.0,22.0,45400.0,18.5027,18.511,18.3608,18.3608,45400.0
2006-06-19 15:45:00,22.03,22.08,21.95,22.06,16600.0,18.3858,18.4275,18.319,18.4109,16600.0
2006-06-19 15:50:00,22.07,22.13,22.07,22.11,8200.0,18.4192,18.4693,18.4192,18.4526,8200.0
2006-06-19 15:55:00,22.11,22.16,22.08,22.08,11000.0,18.4526,18.4943,18.4275,18.4275,11000.0
2006-06-20 09:30:00,21.96,22.05,21.96,22.05,9800.0,18.3274,18.4025,18.3274,18.4025,9800.0
2006-06-20 09:35:00,21.93,21.96,21.86,21.96,7600.0,18.3024,18.3274,18.2439,18.3274,7600.0
2006-06-20 09:40:00,21.89,21.89,21.73,21.73,6000.0,18.269,18.269,18.1354,18.1354,6000.0
2006-06-20 09:45:00,21.7,21.76,21.61,21.76,15000.0,18.1104,18.1605,18.0353,18.1605,15000.0
2006-06-20 09:50:00,21.75,21.86,21.75,21.86,7000.0,18.1521,18.2439,18.1521,18.2439,7000.0
2006-06-20 09:55:00,21.86,21.86,21.84,21.85,2600.0,18.2439,18.2439,18.2272,18.2356,2600.0
2006-06-20 10:00:00,21.85,21.88,21.82,21.82,8200.0,18.2356,18.2606,18.2106,18.2106,8200.0
2006-06-20 10:05:00,21.83,21.87,21.83,21.83,9200.0,18.2189,18.2523,18.2189,18.2189,9200.0
2006-06-20 10:10:00,21.82,21.82,21.77,21.8,5600.0,18.2106,18.2106,18.1688,18.1939,5600.0
2006-06-20 10:15:00,21.8,21.81,21.79,21.79,7600.0,18.1939,18.2022,18.1855,18.1855,7600.0
2006-06-20 10:20:00,21.8,21.8,21.79,21.79,2400.0,18.1939,18.1939,18.1855,18.1855,2400.0
2006-06-20 10:25:00,21.77,21.78,21.77,21.78,800.0,18.1688,18.1772,18.1688,18.1772,800.0
2006-06-20 10:30:00,21.76,21.85,21.76,21.83,14600.0,18.1605,18.2356,18.1605,18.2189,14600.0
2006-06-20 10:35:00,21.8,21.8,21.77,21.79,9600.0,18.1939,18.1939,18.1688,18.1855,9600.0
2006-06-20 10:40:00,21.8,21.8,21.71,21.75,14400.0,18.1939,18.1939,18.1187,18.1521,14400.0
2006-06-20 10:45:00,21.75,21.79,21.72,21.79,6400.0,18.1521,18.1855,18.1271,18.1855,6400.0
2006-06-20 10:50:00,21.79,21.84,21.79,21.84,8000.0,18.1855,18.2272,18.1855,18.2272,8000.0
2006-06-20 10:55:00,21.81,21.81,21.75,21.75,7000.0,18.2022,18.2022,18.1521,18.1521,7000.0
2006-06-20 11:00:00,21.76,21.82,21.75,21.82,9600.0,18.1605,18.2106,18.1521,18.2106,9600.0
2006-06-20 11:05:00,21.82,21.82,21.75,21.75,18200.0,18.2106,18.2106,18.1521,18.1521,18200.0
2006-06-20 11:10:00,21.75,21.83,21.73,21.83,8800.0,18.1521,18.2189,18.1354,18.2189,8800.0
2006-06-20 11:15:00,21.86,21.86,21.8,21.8,9400.0,18.2439,18.2439,18.1939,18.1939,9400.0
2006-06-20 11:20:00,21.79,21.8,21.78,21.79,9800.0,18.1855,18.1939,18.1772,18.1855,9800.0
2006-06-20 11:25:00,21.79,21.79,21.79,21.79,4600.0,18.1855,18.1855,18.1855,18.1855,4600.0
2006-06-20 11:30:00,21.8,21.84,21.79,21.8,43600.0,18.1939,18.2272,18.1855,18.1939,43600.0
2006-06-20 11:35:00,21.8,21.8,21.79,21.8,5000.0,18.1939,18.1939,18.1855,18.1939,5000.0
2006-06-20 11:40:00,21.82,21.88,21.8,21.81,24400.0,18.2106,18.2606,18.1939,18.2022,24400.0
2006-06-20 11:45:00,21.81,21.88,21.81,21.85,28200.0,18.2022,18.2606,18.2022,18.2356,28200.0
2006-06-20 11:50:00,21.85,21.85,21.82,21.83,10400.0,18.2356,18.2356,18.2106,18.2189,10400.0
2006-06-20 11:55:00,21.83,21.88,21.83,21.88,4200.0,18.2189,18.2606,18.2189,18.2606,4200.0
2006-06-20 12:00:00,21.88,21.92,21.88,21.92,8000.0,18.2606,18.294,18.2606,18.294,8000.0
2006-06-20 12:05:00,21.93,21.93,21.92,21.93,2600.0,18.3024,18.3024,18.294,18.3024,2600.0
2006-06-20 12:10:00,21.93,21.93,21.93,21.93,2800.0,18.3024,18.3024,18.3024,18.3024,2800.0
2006-06-20 12:15:00,21.92,21.93,21.9,21.9,3400.0,18.294,18.3024,18.2773,18.2773,3400.0
2006-06-20 12:20:00,21.9,21.93,21.9,21.93,4400.0,18.2773,18.3024,18.2773,18.3024,4400.0
2006-06-20 12:25:00,21.92,21.92,21.89,21.9,8400.0,18.294,18.294,18.269,18.2773,8400.0
2006-06-20 12:30:00,21.92,21.93,21.86,21.86,9200.0,18.294,18.3024,18.2439,18.2439,9200.0
2006-06-20 12:35:00,21.9,21.9,21.84,21.85,5600.0,18.2773,18.2773,18.2272,18.2356,5600.0
2006-06-20 12:40:00,21.85,21.85,21.84,21.84,2200.0,18.2356,18.2356,18.2272,18.2272,2200.0
2006-06-20 12:45:00,21.83,21.84,21.83,21.84,2800.0,18.2189,18.2272,18.2189,18.2272,2800.0
2006-06-20 12:50:00,21.84,21.85,21.82,21.85,7200.0,18.2272,18.2356,18.2106,18.2356,7200.0
2006-06-20 12:55:00,21.81,21.82,21.81,21.82,4200.0,18.2022,18.2106,18.2022,18.2106,4200.0
2006-06-20 13:00:00,21.81,21.9,21.8,21.9,23200.0,18.2022,18.2773,18.1939,18.2773,23200.0
2006-06-20 13:05:00,21.85,21.96,21.85,21.95,8400.0,18.2356,18.3274,18.2356,18.319,8400.0
2006-06-20 13:10:00,21.95,21.96,21.88,21.89,7600.0,18.319,18.3274,18.2606,18.269,7600.0
2006-06-20 13:15:00,21.9,21.98,21.9,21.98,4000.0,18.2773,18.3441,18.2773,18.3441,4000.0
2006-06-20 13:20:00,21.95,22.05,21.92,22.03,22200.0,18.319,18.4025,18.294,18.3858,22200.0
2006-06-20 13:25:00,22.03,22.03,22.03,22.03,0.0,18.3858,18.3858,18.3858,18.3858,0.0
2006-06-20 13:30:00,22.0,22.0,21.99,21.99,1000.0,18.3608,18.3608,18.3524,18.3524,1000.0
2006-06-20 13:35:00,21.96,22.03,21.91,21.92,13600.0,18.3274,18.3858,18.2857,18.294,13600.0
2006-06-20 13:40:00,21.92,22.02,21.91,22.02,15600.0,18.294,18.3775,18.2857,18.3775,15600.0
2006-06-20 13:45:00,22.0,22.03,21.99,22.02,13600.0,18.3608,18.3858,18.3524,18.3775,13600.0
2006-06-20 13:50:00,22.02,22.02,22.0,22.0,24600.0,18.3775,18.3775,18.3608,18.3608,24600.0
2006-06-20 13:55:00,21.99,21.99,21.86,21.93,31400.0,18.3524,18.3524,18.2439,18.3024,31400.0
2006-06-20 14:00:00,21.91,21.92,21.85,21.86,10400.0,18.2857,18.294,18.2356,18.2439,10400.0
2006-06-20 14:05:00,21.88,21.89,21.88,21.89,1000.0,18.2606,18.269,18.2606,18.269,1000.0
2006-06-20 14:10:00,21.9,22.0,21.9,22.0,11800.0,18.2773,18.3608,18.2773,18.3608,11800.0
2006-06-20 14:15:00,21.98,21.98,21.91,21.91,17400.0,18.3441,18.3441,18.2857,18.2857,17400.0
2006-06-20 14:20:00,21.96,21.96,21.93,21.93,3800.0,18.3274,18.3274,18.3024,18.3024,3800.0
2006-06-20 14:25:00,21.91,21.91,21.89,21.89,1400.0,18.2857,18.2857,18.269,18.269,1400.0
2006-06-20 14:30:00,21.88,21.96,21.85,21.96,15000.0,18.2606,18.3274,18.2356,18.3274,15000.0
2006-06-20 14:35:00,21.93,21.93,21.85,21.87,5000.0,18.3024,18.3024,18.2356,18.2523,5000.0
2006-06-20 14:40:00,21.88,21.9,21.86,21.9,3000.0,18.2606,18.2773,18.2439,18.2773,3000.0
2006-06-20 14:45:00,21.89,21.89,21.83,21.84,4000.0,18.269,18.269,18.2189,18.2272,4000.0
2006-06-20 14:50:00,21.84,21.87,21.81,21.83,5400.0,18.2272,18.2523,18.2022,18.2189,5400.0
2006-06-20 14:55:00,21.83,21.89,21.83,21.87,8800.0,18.2189,18.269,18.2189,18.2523,8800.0
2006-06-20 15:00:00,21.86,21.86,21.8,21.8,4000.0,18.2439,18.2439,18.1939,18.1939,4000.0
2006-06-20 15:05:00,21.8,21.86,21.8,21.85,8600.0,18.1939,18.2439,18.1939,18.2356,8600.0
2006-06-20 15:10:00,21.85,21.92,21.85,21.92,11000.0,18.2356,18.294,18.2356,18.294,11000.0
2006-06-20 15:15:00,21.9,21.95,21.82,21.86,9400.0,18.2773,18.319,18.2106,18.2439,9400.0
2006-06-20 15:20:00,21.86,21.98,21.86,21.98,5400.0,18.2439,18.3441,18.2439,18.3441,5400.0
2006-06-20 15:25:00,21.97,22.0,21.97,21.97,15400.0,18.3357,18.3608,18.3357,18.3357,15400.0
2006-06-20 15:30:00,21.98,22.03,21.97,22.03,30000.0,18.3441,18.3858,18.3357,18.3858,30000.0
2006-06-20 15:35:00,22.0,22.01,21.95,21.95,19400.0,18.3608,18.3691,18.319,18.319,19400.0
2006-06-20 15:40:00,21.95,21.95,21.93,21.93,4800.0,18.319,18.319,18.3024,18.3024,4800.0
2006-06-20 15:45:00,21.93,21.95,21.93,21.94,8800.0,18.3024,18.319,18.3024,18.3107,8800.0
2006-06-20 15:50:00,21.94,21.94,21.93,21.93,8600.0,18.3107,18.3107,18.3024,18.3024,8600.0
2006-06-20 15:55:00,21.93,21.93,21.92,21.93,14200.0,18.3024,18.3024,18.294,18.3024,14200.0
2006-06-21 09:35:00,21.95,21.97,21.92,21.95,15200.0,18.319,18.3357,18.294,18.319,15200.0
2006-06-21 09:40:00,22.03,22.03,21.99,22.03,2200.0,18.3858,18.3858,18.3524,18.3858,2200.0
2006-06-21 09:45:00,22.04,22.13,22.04,22.08,8800.0,18.3942,18.4693,18.3942,18.4275,8800.0
2006-06-21 09:50:00,22.05,22.1,22.05,22.1,3400.0,18.4025,18.4442,18.4025,18.4442,3400.0
2006-06-21 09:55:00,22.13,22.25,22.13,22.2,11000.0,18.4693,18.5694,18.4693,18.5277,11000.0
2006-06-21 10:00:00,22.2,22.2,22.18,22.2,4600.0,18.5277,18.5277,18.511,18.5277,4600.0
2006-06-21 10:05:00,22.2,22.21,22.2,22.2,2000.0,18.5277,18.536,18.5277,18.5277,2000.0
2006-06-21 10:10:00,22.2,22.2,22.15,22.17,2600.0,18.5277,18.5277,18.486,18.5027,2600.0
2006-06-21 10:15:00,22.16,22.16,22.08,22.08,3400.0,18.4943,18.4943,18.4275,18.4275,3400.0
2006-06-21 10:20:00,22.11,22.18,22.11,22.18,6000.0,18.4526,18.511,18.4526,18.511,6000.0
2006-06-21 10:25:00,22.13,22.15,22.13,22.15,4800.0,18.4693,18.486,18.4693,18.486,4800.0
2006-06-21 10:30:00,22.14,22.24,22.14,22.24,3800.0,18.4776,18.5611,18.4776,18.5611,3800.0
2006-06-21 10:35:00,22.24,22.24,22.23,22.24,800.0,18.5611,18.5611,18.5527,18.5611,800.0
2006-06-21 10:40:00,22.23,22.3,22.23,22.3,6000.0,18.5527,18.6112,18.5527,18.6112,6000.0
2006-06-21 10:45:00,22.3,22.3,22.27,22.28,3200.0,18.6112,18.6112,18.5861,18.5945,3200.0
2006-06-21 10:50:00,22.28,22.31,22.26,22.3,9400.0,18.5945,18.6195,18.5778,18.6112,9400.0
2006-06-21 10:55:00,22.3,22.36,22.3,22.33,8400.0,18.6112,18.6612,18.6112,18.6362,8400.0
2006-06-21 11:00:00,22.32,22.41,22.31,22.41,34400.0,18.6278,18.703,18.6195,18.703,34400.0
2006-06-21 11:05:00,22.41,22.41,22.36,22.36,4800.0,18.703,18.703,18.6612,18.6612,4800.0
2006-06-21 11:10:00,22.37,22.37,22.36,22.37,1400.0,18.6696,18.6696,18.6612,18.6696,1400.0
2006-06-21 11:15:00,22.36,22.36,22.36,22.36,600.0,18.6612,18.6612,18.6612,18.6612,600.0
2006-06-21 11:20:00,22.36,22.41,22.33,22.41,8000.0,18.6612,18.703,18.6362,18.703,8000.0
2006-06-21 11:25:00,22.41,22.46,22.41,22.43,9400.0,18.703,18.7447,18.703,18.7196,9400.0
2006-06-21 11:30:00,22.43,22.43,22.43,22.43,1200.0,18.7196,18.7196,18.7196,18.7196,1200.0
2006-06-21 11:35:00,22.43,22.45,22.42,22.45,14600.0,18.7196,18.7363,18.7113,18.7363,14600.0
2006-06-21 11:40:00,22.46,22.55,22.46,22.53,28800.0,18.7447,18.8198,18.7447,18.8031,28800.0
2006-06-21 11:45:00,22.53,22.53,22.5,22.5,3600.0,18.8031,18.8031,18.7781,18.7781,3600.0
2006-06-21 11:50:00,22.49,22.61,22.49,22.61,26400.0,18.7697,18.8699,18.7697,18.8699,26400.0
2006-06-21 11:55:00,22.59,22.67,22.59,22.61,19200.0,18.8532,18.9199,18.8532,18.8699,19200.0
2006-06-21 12:00:00,22.59,22.61,22.59,22.59,4000.0,18.8532,18.8699,18.8532,18.8532,4000.0
2006-06-21 12:05:00,22.6,22.65,22.59,22.65,11000.0,18.8615,18.9033,18.8532,18.9033,11000.0
2006-06-21 12:10:00,22.65,22.65,22.6,22.6,2000.0,18.9033,18.9033,18.8615,18.8615,2000.0
2006-06-21 12:15:00,22.6,22.6,22.59,22.59,600.0,18.8615,18.8615,18.8532,18.8532,600.0
2006-06-21 12:20:00,22.58,22.58,22.53,22.56,3200.0,18.8448,18.8448,18.8031,18.8281,3200.0
2006-06-21 12:25:00,22.56,22.57,22.56,22.57,8600.0,18.8281,18.8365,18.8281,18.8365,8600.0
2006-06-21 12:30:00,22.53,22.59,22.53,22.59,5400.0,18.8031,18.8532,18.8031,18.8532,5400.0
2006-06-21 12:35:00,22.56,22.58,22.55,22.57,21800.0,18.8281,18.8448,18.8198,18.8365,21800.0
2006-06-21 12:40:00,22.56,22.58,22.54,22.58,12200.0,18.8281,18.8448,18.8114,18.8448,12200.0
2006-06-21 12:45:00,22.58,22.58,22.53,22.56,16200.0,18.8448,18.8448,18.8031,18.8281,16200.0
2006-06-21 12:50:00,22.56,22.58,22.5,22.5,11400.0,18.8281,18.8448,18.7781,18.7781,11400.0
2006-06-21 12:55:00,22.48,22.57,22.48,22.55,19600.0,18.7614,18.8365,18.7614,18.8198,19600.0
2006-06-21 13:00:00,22.55,22.55,22.45,22.55,14400.0,18.8198,18.8198,18.7363,18.8198,14400.0
2006-06-21 13:05:00,22.5,22.55,22.5,22.55,6400.0,18.7781,18.8198,18.7781,18.8198,6400.0
2006-06-21 13:10:00,22.54,22.55,22.49,22.55,10400.0,18.8114,18.8198,18.7697,18.8198,10400.0
2006-06-21 13:15:00,22.52,22.54,22.48,22.48,7200.0,18.7948,18.8114,18.7614,18.7614,7200.0
2006-06-21 13:20:00,22.49,22.49,22.49,22.49,600.0,18.7697,18.7697,18.7697,18.7697,600.0
2006-06-21 13:25:00,22.49,22.49,22.45,22.46,4000.0,18.7697,18.7697,18.7363,18.7447,4000.0
2006-06-21 13:30:00,22.46,22.47,22.46,22.46,1000.0,18.7447,18.753,18.7447,18.7447,1000.0
2006-06-21 13:35:00,22.45,22.45,22.42,22.42,600.0,18.7363,18.7363,18.7113,18.7113,600.0
2006-06-21 13:40:00,22.4,22.42,22.39,22.42,2000.0,18.6946,18.7113,18.6863,18.7113,2000.0
2006-06-21 13:45:00,22.42,22.42,22.38,22.4,8400.0,18.7113,18.7113,18.6779,18.6946,8400.0
2006-06-21 13:50:00,22.4,22.44,22.4,22.44,4800.0,18.6946,18.728,18.6946,18.728,4800.0
2006-06-21 13:55:00,22.43,22.55,22.43,22.55,5000.0,18.7196,18.8198,18.7196,18.8198,5000.0
2006-06-21 14:00:00,22.5,22.53,22.45,22.45,5800.0,18.7781,18.8031,18.7363,18.7363,5800.0
2006-06-21 14:05:00,22.49,22.53,22.47,22.48,17200.0,18.7697,18.8031,18.753,18.7614,17200.0
2006-06-21 14:10:00,22.47,22.49,22.45,22.46,7200.0,18.753,18.7697,18.7363,18.7447,7200.0
2006-06-21 14:15:00,22.46,22.5,22.46,22.48,2800.0,18.7447,18.7781,18.7447,18.7614,2800.0
2006-06-21 14:20:00,22.5,22.5,22.48,22.48,4400.0,18.7781,18.7781,18.7614,18.7614,4400.0
2006-06-21 14:25:00,22.48,22.5,22.47,22.47,3600.0,18.7614,18.7781,18.753,18.753,3600.0
2006-06-21 14:30:00,22.45,22.47,22.41,22.43,2800.0,18.7363,18.753,18.703,18.7196,2800.0
2006-06-21 14:35:00,22.43,22.48,22.43,22.46,2800.0,18.7196,18.7614,18.7196,18.7447,2800.0
2006-06-21 14:40:00,22.46,22.47,22.45,22.45,4400.0,18.7447,18.753,18.7363,18.7363,4400.0
2006-06-21 14:45:00,22.43,22.46,22.4,22.4,4200.0,18.7196,18.7447,18.6946,18.6946,4200.0
2006-06-21 14:50:00,22.4,22.45,22.4,22.45,95400.0,18.6946,18.7363,18.6946,18.7363,95400.0
2006-06-21 14:55:00,22.42,22.43,22.4,22.43,1800.0,18.7113,18.7196,18.6946,18.7196,1800.0
2006-06-21 15:00:00,22.42,22.42,22.38,22.38,1800.0,18.7113,18.7113,18.6779,18.6779,1800.0
2006-06-21 15:05:00,22.38,22.4,22.36,22.39,2400.0,18.6779,18.6946,18.6612,18.6863,2400.0
2006-06-21 15:10:00,22.41,22.41,22.39,22.39,1400.0,18.703,18.703,18.6863,18.6863,1400.0
2006-06-21 15:15:00,22.4,22.45,22.4,22.45,3400.0,18.6946,18.7363,18.6946,18.7363,3400.0
2006-06-21 15:20:00,22.45,22.48,22.45,22.48,600.0,18.7363,18.7614,18.7363,18.7614,600.0
2006-06-21 15:25:00,22.47,22.47,22.45,22.45,1600.0,18.753,18.753,18.7363,18.7363,1600.0
2006-06-21 15:30:00,22.46,22.46,22.36,22.41,15600.0,18.7447,18.7447,18.6612,18.703,15600.0
2006-06-21 15:35:00,22.41,22.42,22.39,22.4,7800.0,18.703,18.7113,18.6863,18.6946,7800.0
2006-06-21 15:40:00,22.4,22.4,22.36,22.4,3400.0,18.6946,18.6946,18.6612,18.6946,3400.0
2006-06-21 15:45:00,22.38,22.38,22.31,22.35,9600.0,18.6779,18.6779,18.6195,18.6529,9600.0
2006-06-21 15:50:00,22.35,22.39,22.34,22.36,7400.0,18.6529,18.6863,18.6445,18.6612,7400.0
2006-06-21 15:55:00,22.37,22.4,22.35,22.39,75600.0,18.6696,18.6946,18.6529,18.6863,75600.0
2006-06-22 09:30:00,22.47,22.47,22.33,22.33,10800.0,18.753,18.753,18.6362,18.6362,10800.0
2006-06-22 09:35:00,22.33,22.33,22.16,22.18,12000.0,18.6362,18.6362,18.4943,18.511,12000.0
2006-06-22 09:40:00,22.21,22.25,22.18,22.25,4000.0,18.536,18.5694,18.511,18.5694,4000.0
2006-06-22 09:45:00,22.22,22.25,22.16,22.25,9600.0,18.5444,18.5694,18.4943,18.5694,9600.0
2006-06-22 09:50:00,22.23,22.33,22.23,22.25,4000.0,18.5527,18.6362,18.5527,18.5694,4000.0
2006-06-22 09:55:00,22.24,22.28,22.23,22.27,2200.0,18.5611,18.5945,18.5527,18.5861,2200.0
2006-06-22 10:00:00,22.24,22.24,22.2,22.2,3400.0,18.5611,18.5611,18.5277,18.5277,3400.0
2006-06-22 10:05:00,22.22,22.25,22.17,22.25,6000.0,18.5444,18.5694,18.5027,18.5694,6000.0
2006-06-22 10:10:00,22.27,22.27,22.18,22.22,4800.0,18.5861,18.5861,18.511,18.5444,4800.0
2006-06-22 10:15:00,22.22,22.24,22.17,22.22,16000.0,18.5444,18.5611,18.5027,18.5444,16000.0
2006-06-22 10:20:00,22.18,22.25,22.17,22.25,5200.0,18.511,18.5694,18.5027,18.5694,5200.0
2006-06-22 10:25:00,22.25,22.28,22.19,22.25,6400.0,18.5694,18.5945,18.5193,18.5694,6400.0
2006-06-22 10:30:00,22.25,22.27,22.17,22.2,8600.0,18.5694,18.5861,18.5027,18.5277,8600.0
2006-06-22 10:35:00,22.18,22.25,22.16,22.16,11800.0,18.511,18.5694,18.4943,18.4943,11800.0
2006-06-22 10:40:00,22.16,22.2,22.16,22.17,4400.0,18.4943,18.5277,18.4943,18.5027,4400.0
2006-06-22 10:45:00,22.19,22.21,22.17,22.21,8600.0,18.5193,18.536,18.5027,18.536,8600.0
2006-06-22 10:50:00,22.19,22.2,22.17,22.17,6200.0,18.5193,18.5277,18.5027,18.5027,6200.0
2006-06-22 10:55:00,22.18,22.2,22.17,22.2,3800.0,18.511,18.5277,18.5027,18.5277,3800.0
2006-06-22 11:00:00,22.2,22.2,22.18,22.18,4200.0,18.5277,18.5277,18.511,18.511,4200.0
2006-06-22 11:05:00,22.2,22.21,22.18,22.18,5000.0,18.5277,18.536,18.511,18.511,5000.0
2006-06-22 11:10:00,22.2,22.2,22.18,22.18,14000.0,18.5277,18.5277,18.511,18.511,14000.0
2006-06-22 11:15:00,22.18,22.21,22.16,22.2,16200.0,18.511,18.536,18.4943,18.5277,16200.0
2006-06-22 11:20:00,22.2,22.22,22.2,22.22,7200.0,18.5277,18.5444,18.5277,18.5444,7200.0
2006-06-22 11:25:00,22.21,22.25,22.21,22.25,18800.0,18.536,18.5694,18.536,18.5694,18800.0
2006-06-22 11:30:00,22.25,22.25,22.23,22.23,10800.0,18.5694,18.5694,18.5527,18.5527,10800.0
2006-06-22 11:35:00,22.23,22.26,22.23,22.25,8800.0,18.5527,18.5778,18.5527,18.5694,8800.0
2006-06-22 11:40:00,22.25,22.25,22.25,22.25,7600.0,18.5694,18.5694,18.5694,18.5694,7600.0
2006-06-22 11:45:00,22.25,22.25,22.25,22.25,4600.0,18.5694,18.5694,18.5694,18.5694,4600.0
2006-06-22 11:50:00,22.25,22.26,22.25,22.26,11200.0,18.5694,18.5778,18.5694,18.5778,11200.0
2006-06-22 11:55:00,22.26,22.26,22.25,22.25,21000.0,18.5778,18.5778,18.5694,18.5694,21000.0
2006-06-22 12:00:00,22.25,22.25,22.25,22.25,1000.0,18.5694,18.5694,18.5694,18.5694,1000.0
2006-06-22 12:05:00,22.25,22.25,22.21,22.22,6000.0,18.5694,18.5694,18.536,18.5444,6000.0
2006-06-22 12:10:00,22.24,22.24,22.24,22.24,200.0,18.5611,18.5611,18.5611,18.5611,200.0
2006-06-22 12:15:00,22.24,22.24,22.22,22.22,4200.0,18.5611,18.5611,18.5444,18.5444,4200.0
2006-06-22 12:20:00,22.23,22.23,22.22,22.22,2600.0,18.5527,18.5527,18.5444,18.5444,2600.0
2006-06-22 12:25:00,22.23,22.25,22.2,22.2,118000.0,18.5527,18.5694,18.5277,18.5277,118000.0
2006-06-22 12:30:00,22.21,22.21,22.2,22.2,7000.0,18.536,18.536,18.5277,18.5277,7000.0
2006-06-22 12:35:00,22.19,22.19,22.18,22.18,6400.0,18.5193,18.5193,18.511,18.511,6400.0
2006-06-22 12:40:00,22.18,22.2,22.17,22.17,5800.0,18.511,18.5277,18.5027,18.5027,5800.0
2006-06-22 12:45:00,22.15,22.16,22.14,22.16,2200.0,18.486,18.4943,18.4776,18.4943,2200.0
2006-06-22 12:50:00,22.15,22.15,22.12,22.12,4200.0,18.486,18.486,18.4609,18.4609,4200.0
2006-06-22 12:55:00,22.11,22.11,22.1,22.11,16400.0,18.4526,18.4526,18.4442,18.4526,16400.0
2006-06-22 13:00:00,22.11,22.13,22.11,22.12,9800.0,18.4526,18.4693,18.4526,18.4609,9800.0
2006-06-22 13:05:00,22.13,22.13,22.11,22.11,3600.0,18.4693,18.4693,18.4526,18.4526,3600.0
2006-06-22 13:10:00,22.11,22.11,22.1,22.1,1800.0,18.4526,18.4526,18.4442,18.4442,1800.0
2006-06-22 13:15:00,22.1,22.11,22.1,22.11,8200.0,18.4442,18.4526,18.4442,18.4526,8200.0
2006-06-22 13:20:00,22.11,22.11,22.11,22.11,4800.0,18.4526,18.4526,18.4526,18.4526,4800.0
2006-06-22 13:25:00,22.11,22.12,22.11,22.11,5800.0,18.4526,18.4609,18.4526,18.4526,5800.0
2006-06-22 13:30:00,22.11,22.11,22.06,22.06,15000.0,18.4526,18.4526,18.4109,18.4109,15000.0
2006-06-22 13:35:00,22.07,22.08,22.05,22.08,3800.0,18.4192,18.4275,18.4025,18.4275,3800.0
2006-06-22 13:40:00,22.09,22.09,22.08,22.08,11600.0,18.4359,18.4359,18.4275,18.4275,11600.0
2006-06-22 13:45:00,22.08,22.09,22.08,22.09,1200.0,18.4275,18.4359,18.4275,18.4359,1200.0
2006-06-22 13:50:00,22.08,22.17,22.08,22.17,10200.0,18.4275,18.5027,18.4275,18.5027,10200.0
2006-06-22 13:55:00,22.16,22.21,22.16,22.21,14400.0,18.4943,18.536,18.4943,18.536,14400.0
2006-06-22 14:00:00,22.21,22.24,22.19,22.24,2600.0,18.536,18.5611,18.5193,18.5611,2600.0
2006-06-22 14:05:00,22.25,22.25,22.23,22.23,3600.0,18.5694,18.5694,18.5527,18.5527,3600.0
2006-06-22 14:10:00,22.23,22.23,22.21,22.21,3800.0,18.5527,18.5527,18.536,18.536,3800.0
2006-06-22 14:15:00,22.21,22.21,22.2,22.2,14000.0,18.536,18.536,18.5277,18.5277,14000.0
2006-06-22 14:20:00,22.21,22.22,22.21,22.22,9200.0,18.536,18.5444,18.536,18.5444,9200.0
2006-06-22 14:25:00,22.22,22.28,22.22,22.28,5000.0,18.5444,18.5945,18.5444,18.5945,5000.0
2006-06-22 14:30:00,22.28,22.28,22.27,22.28,2200.0,18.5945,18.5945,18.5861,18.5945,2200.0
2006-06-22 14:35:00,22.28,22.31,22.28,22.3,8000.0,18.5945,18.6195,18.5945,18.6112,8000.0
2006-06-22 14:40:00,22.3,22.3,22.28,22.29,3600.0,18.6112,18.6112,18.5945,18.6028,3600.0
2006-06-22 14:45:00,22.29,22.29,22.24,22.24,2800.0,18.6028,18.6028,18.5611,18.5611,2800.0
2006-06-22 14:50:00,22.24,22.27,22.24,22.27,5400.0,18.5611,18.5861,18.5611,18.5861,5400.0
2006-06-22 14:55:00,22.27,22.27,22.25,22.25,49800.0,18.5861,18.5861,18.5694,18.5694,49800.0
2006-06-22 15:00:00,22.23,22.25,22.22,22.25,10400.0,18.5527,18.5694,18.5444,18.5694,10400.0
2006-06-22 15:05:00,22.25,22.25,22.21,22.21,2600.0,18.5694,18.5694,18.536,18.536,2600.0
2006-06-22 15:10:00,22.21,22.26,22.21,22.25,7800.0,18.536,18.5778,18.536,18.5694,7800.0
2006-06-22 15:15:00,22.24,22.25,22.23,22.25,3000.0,18.5611,18.5694,18.5527,18.5694,3000.0
2006-06-22 15:20:00,22.25,22.3,22.24,22.28,17600.0,18.5694,18.6112,18.5611,18.5945,17600.0
2006-06-22 15:25:00,22.27,22.27,22.21,22.22,6400.0,18.5861,18.5861,18.536,18.5444,6400.0
2006-06-22 15:30:00,22.23,22.25,22.21,22.23,5600.0,18.5527,18.5694,18.536,18.5527,5600.0
2006-06-22 15:35:00,22.23,22.25,22.22,22.25,6600.0,18.5527,18.5694,18.5444,18.5694,6600.0
2006-06-22 15:40:00,22.25,22.25,22.21,22.25,5600.0,18.5694,18.5694,18.536,18.5694,5600.0
2006-06-22 15:45:00,22.25,22.29,22.25,22.27,18600.0,18.5694,18.6028,18.5694,18.5861,18600.0
2006-06-22 15:50:00,22.27,22.32,22.25,22.32,9200.0,18.5861,18.6278,18.5694,18.6278,9200.0
2006-06-22 15:55:00,22.3,22.3,22.29,22.3,11800.0,18.6112,18.6112,18.6028,18.6112,11800.0
2006-06-23 09:30:00,22.18,22.18,22.18,22.18,8400.0,18.511,18.511,18.511,18.511,8400.0
2006-06-23 09:35:00,22.13,22.16,22.11,22.16,1400.0,18.4693,18.4943,18.4526,18.4943,1400.0
2006-06-23 09:40:00,22.12,22.13,22.07,22.07,4600.0,18.4609,18.4693,18.4192,18.4192,4600.0
2006-06-23 09:45:00,22.06,22.06,21.99,22.0,4800.0,18.4109,18.4109,18.3524,18.3608,4800.0
2006-06-23 09:50:00,22.0,22.0,21.97,21.98,5400.0,18.3608,18.3608,18.3357,18.3441,5400.0
2006-06-23 09:55:00,21.98,21.98,21.96,21.98,2400.0,18.3441,18.3441,18.3274,18.3441,2400.0
2006-06-23 10:00:00,21.97,21.99,21.97,21.98,4400.0,18.3357,18.3524,18.3357,18.3441,4400.0
2006-06-23 10:05:00,21.98,21.98,21.93,21.93,6000.0,18.3441,18.3441,18.3024,18.3024,6000.0
2006-06-23 10:10:00,21.93,22.0,21.92,21.95,8400.0,18.3024,18.3608,18.294,18.319,8400.0
2006-06-23 10:15:00,21.97,22.0,21.96,22.0,8600.0,18.3357,18.3608,18.3274,18.3608,8600.0
2006-06-23 10:20:00,22.02,22.08,21.98,21.98,7600.0,18.3775,18.4275,18.3441,18.3441,7600.0
2006-06-23 10:25:00,21.99,22.03,21.97,22.03,6200.0,18.3524,18.3858,18.3357,18.3858,6200.0
2006-06-23 10:30:00,21.99,22.04,21.91,22.04,9400.0,18.3524,18.3942,18.2857,18.3942,9400.0
2006-06-23 10:35:00,22.05,22.08,21.99,21.99,18400.0,18.4025,18.4275,18.3524,18.3524,18400.0
2006-06-23 10:40:00,22.0,22.0,21.91,21.93,11200.0,18.3608,18.3608,18.2857,18.3024,11200.0
2006-06-23 10:45:00,21.96,22.0,21.96,21.98,2800.0,18.3274,18.3608,18.3274,18.3441,2800.0
2006-06-23 10:50:00,21.99,22.03,21.99,22.03,1800.0,18.3524,18.3858,18.3524,18.3858,1800.0
2006-06-23 10:55:00,22.03,22.05,22.01,22.02,9800.0,18.3858,18.4025,18.3691,18.3775,9800.0
2006-06-23 11:00:00,22.02,22.05,22.01,22.01,5000.0,18.3775,18.4025,18.3691,18.3691,5000.0
2006-06-23 11:05:00,22.01,22.03,22.0,22.03,10800.0,18.3691,18.3858,18.3608,18.3858,10800.0
2006-06-23 11:10:00,22.03,22.15,22.03,22.15,34400.0,18.3858,18.486,18.3858,18.486,34400.0
2006-06-23 11:15:00,22.15,22.15,22.13,22.13,5600.0,18.486,18.486,18.4693,18.4693,5600.0
2006-06-23 11:20:00,22.13,22.15,22.13,22.15,3600.0,18.4693,18.486,18.4693,18.486,3600.0
2006-06-23 11:25:00,22.14,22.14,22.13,22.13,5800.0,18.4776,18.4776,18.4693,18.4693,5800.0
2006-06-23 11:30:00,22.11,22.13,22.11,22.13,4200.0,18.4526,18.4693,18.4526,18.4693,4200.0
2006-06-23 11:35:00,22.13,22.13,22.09,22.09,3000.0,18.4693,18.4693,18.4359,18.4359,3000.0
2006-06-23 11:40:00,22.1,22.1,22.05,22.05,5600.0,18.4442,18.4442,18.4025,18.4025,5600.0
2006-06-23 11:45:00,22.06,22.09,22.06,22.08,5000.0,18.4109,18.4359,18.4109,18.4275,5000.0
2006-06-23 11:50:00,22.09,22.09,22.08,22.08,2200.0,18.4359,18.4359,18.4275,18.4275,2200.0
2006-06-23 11:55:00,22.08,22.11,22.07,22.07,5800.0,18.4275,18.4526,18.4192,18.4192,5800.0
2006-06-23 12:00:00,22.08,22.12,22.06,22.1,6000.0,18.4275,18.4609,18.4109,18.4442,6000.0
2006-06-23 12:05:00,22.11,22.11,22.07,22.09,5400.0,18.4526,18.4526,18.4192,18.4359,5400.0
2006-06-23 12:10:00,22.08,22.1,22.07,22.1,6600.0,18.4275,18.4442,18.4192,18.4442,6600.0
2006-06-23 12:15:00,22.11,22.11,22.09,22.1,7800.0,18.4526,18.4526,18.4359,18.4442,7800.0
2006-06-23 12:20:00,22.08,22.1,22.04,22.1,10800.0,18.4275,18.4442,18.3942,18.4442,10800.0
2006-06-23 12:25:00,22.1,22.21,22.1,22.21,4800.0,18.4442,18.536,18.4442,18.536,4800.0
2006-06-23 12:30:00,22.21,22.24,22.18,22.24,4400.0,18.536,18.5611,18.511,18.5611,4400.0
2006-06-23 12:35:00,22.25,22.25,22.18,22.2,12800.0,18.5694,18.5694,18.511,18.5277,12800.0
2006-06-23 12:40:00,22.2,22.25,22.2,22.25,10200.0,18.5277,18.5694,18.5277,18.5694,10200.0
2006-06-23 12:45:00,22.22,22.26,22.2,22.2,11800.0,18.5444,18.5778,18.5277,18.5277,11800.0
2006-06-23 12:50:00,22.2,22.25,22.2,22.22,15600.0,18.5277,18.5694,18.5277,18.5444,15600.0
2006-06-23 12:55:00,22.21,22.21,22.15,22.18,3200.0,18.536,18.536,18.486,18.511,3200.0
2006-06-23 13:00:00,22.15,22.18,22.15,22.18,3000.0,18.486,18.511,18.486,18.511,3000.0
2006-06-23 13:05:00,22.18,22.21,22.17,22.18,2000.0,18.511,18.536,18.5027,18.511,2000.0
2006-06-23 13:10:00,22.19,22.22,22.19,22.22,4800.0,18.5193,18.5444,18.5193,18.5444,4800.0
2006-06-23 13:15:00,22.2,22.2,22.16,22.17,3200.0,18.5277,18.5277,18.4943,18.5027,3200.0
2006-06-23 13:20:00,22.17,22.17,22.16,22.16,2000.0,18.5027,18.5027,18.4943,18.4943,2000.0
2006-06-23 13:25:00,22.13,22.16,22.13,22.14,4800.0,18.4693,18.4943,18.4693,18.4776,4800.0
2006-06-23 13:30:00,22.14,22.18,22.14,22.18,4800.0,18.4776,18.511,18.4776,18.511,4800.0
2006-06-23 13:35:00,22.18,22.18,22.17,22.18,2000.0,18.511,18.511,18.5027,18.511,2000.0
2006-06-23 13:40:00,22.18,22.21,22.17,22.21,5600.0,18.511,18.536,18.5027,18.536,5600.0
2006-06-23 13:45:00,22.23,22.25,22.22,22.25,2400.0,18.5527,18.5694,18.5444,18.5694,2400.0
2006-06-23 13:50:00,22.22,22.22,22.18,22.2,6200.0,18.5444,18.5444,18.511,18.5277,6200.0
2006-06-23 13:55:00,22.2,22.22,22.2,22.22,2000.0,18.5277,18.5444,18.5277,18.5444,2000.0
2006-06-23 14:00:00,22.21,22.22,22.18,22.2,5400.0,18.536,18.5444,18.511,18.5277,5400.0
2006-06-23 14:05:00,22.18,22.21,22.18,22.2,4600.0,18.511,18.536,18.511,18.5277,4600.0
2006-06-23 14:10:00,22.2,22.23,22.18,22.2,8200.0,18.5277,18.5527,18.511,18.5277,8200.0
2006-06-23 14:15:00,22.21,22.24,22.2,22.24,3800.0,18.536,18.5611,18.5277,18.5611,3800.0
2006-06-23 14:20:00,22.24,22.3,22.24,22.3,4800.0,18.5611,18.6112,18.5611,18.6112,4800.0
2006-06-23 14:25:00,22.3,22.3,22.29,22.3,1800.0,18.6112,18.6112,18.6028,18.6112,1800.0
2006-06-23 14:30:00,22.29,22.33,22.29,22.33,8200.0,18.6028,18.6362,18.6028,18.6362,8200.0
2006-06-23 14:35:00,22.33,22.34,22.31,22.33,6600.0,18.6362,18.6445,18.6195,18.6362,6600.0
2006-06-23 14:40:00,22.33,22.33,22.27,22.3,8600.0,18.6362,18.6362,18.5861,18.6112,8600.0
2006-06-23 14:45:00,22.3,22.33,22.3,22.31,7200.0,18.6112,18.6362,18.6112,18.6195,7200.0
2006-06-23 14:50:00,22.31,22.31,22.3,22.3,6000.0,18.6195,18.6195,18.6112,18.6112,6000.0
2006-06-23 14:55:00,22.29,22.3,22.22,22.24,18000.0,18.6028,18.6112,18.5444,18.5611,18000.0
2006-06-23 15:00:00,22.25,22.27,22.25,22.26,5400.0,18.5694,18.5861,18.5694,18.5778,5400.0
2006-06-23 15:05:00,22.25,22.29,22.25,22.29,7000.0,18.5694,18.6028,18.5694,18.6028,7000.0
2006-06-23 15:10:00,22.29,22.29,22.25,22.25,3600.0,18.6028,18.6028,18.5694,18.5694,3600.0
2006-06-23 15:15:00,22.25,22.25,22.24,22.25,1400.0,18.5694,18.5694,18.5611,18.5694,1400.0
2006-06-23 15:20:00,22.24,22.24,22.2,22.2,5000.0,18.5611,18.5611,18.5277,18.5277,5000.0
2006-06-23 15:25:00,22.19,22.24,22.19,22.24,10600.0,18.5193,18.5611,18.5193,18.5611,10600.0
2006-06-23 15:30:00,22.24,22.24,22.18,22.22,9800.0,18.5611,18.5611,18.511,18.5444,9800.0
2006-06-23 15:35:00,22.22,22.23,22.22,22.22,3200.0,18.5444,18.5527,18.5444,18.5444,3200.0
2006-06-23 15:40:00,22.18,22.2,22.16,22.18,10600.0,18.511,18.5277,18.4943,18.511,10600.0
2006-06-23 15:45:00,22.18,22.22,22.18,22.22,6600.0,18.511,18.5444,18.511,18.5444,6600.0
2006-06-23 15:50:00,22.22,22.22,22.18,22.19,13600.0,18.5444,18.5444,18.511,18.5193,13600.0
2006-06-23 15:55:00,22.2,22.23,22.19,22.2,77000.0,18.5277,18.5527,18.5193,18.5277,77000.0
2006-06-26 09:35:00,21.88,21.93,21.85,21.93,23200.0,18.2606,18.3024,18.2356,18.3024,23200.0
2006-06-26 09:40:00,21.93,21.95,21.86,21.92,4200.0,18.3024,18.319,18.2439,18.294,4200.0
2006-06-26 09:45:00,21.93,21.98,21.91,21.95,22200.0,18.3024,18.3441,18.2857,18.319,22200.0
2006-06-26 09:50:00,21.93,22.03,21.93,22.01,30200.0,18.3024,18.3858,18.3024,18.3691,30200.0
2006-06-26 09:55:00,21.99,22.02,21.99,22.0,9800.0,18.3524,18.3775,18.3524,18.3608,9800.0
2006-06-26 10:00:00,22.02,22.05,22.02,22.05,4200.0,18.3775,18.4025,18.3775,18.4025,4200.0
2006-06-26 10:05:00,22.05,22.07,22.04,22.07,5000.0,18.4025,18.4192,18.3942,18.4192,5000.0
2006-06-26 10:10:00,22.06,22.07,21.99,21.99,16400.0,18.4109,18.4192,18.3524,18.3524,16400.0
2006-06-26 10:15:00,22.0,22.05,21.98,22.0,25200.0,18.3608,18.4025,18.3441,18.3608,25200.0
2006-06-26 10:20:00,22.0,22.15,22.0,22.15,8000.0,18.3608,18.486,18.3608,18.486,8000.0
2006-06-26 10:25:00,22.14,22.22,22.14,22.21,12000.0,18.4776,18.5444,18.4776,18.536,12000.0
2006-06-26 10:30:00,22.17,22.18,22.09,22.17,6400.0,18.5027,18.511,18.4359,18.5027,6400.0
2006-06-26 10:35:00,22.16,22.17,22.16,22.16,800.0,18.4943,18.5027,18.4943,18.4943,800.0
2006-06-26 10:40:00,22.17,22.26,22.15,22.26,42600.0,18.5027,18.5778,18.486,18.5778,42600.0
2006-06-26 10:45:00,22.26,22.27,22.23,22.23,4600.0,18.5778,18.5861,18.5527,18.5527,4600.0
2006-06-26 10:50:00,22.2,22.24,22.2,22.22,10600.0,18.5277,18.5611,18.5277,18.5444,10600.0
2006-06-26 10:55:00,22.22,22.24,22.18,22.21,16000.0,18.5444,18.5611,18.511,18.536,16000.0
2006-06-26 11:00:00,22.17,22.23,22.15,22.23,17200.0,18.5027,18.5527,18.486,18.5527,17200.0
2006-06-26 11:05:00,22.23,22.24,22.2,22.22,15400.0,18.5527,18.5611,18.5277,18.5444,15400.0
2006-06-26 11:10:00,22.22,22.25,22.22,22.23,5400.0,18.5444,18.5694,18.5444,18.5527,5400.0
2006-06-26 11:15:00,22.23,22.26,22.22,22.25,11200.0,18.5527,18.5778,18.5444,18.5694,11200.0
2006-06-26 11:20:00,22.25,22.25,22.25,22.25,2600.0,18.5694,18.5694,18.5694,18.5694,2600.0
2006-06-26 11:25:00,22.25,22.25,22.25,22.25,1400.0,18.5694,18.5694,18.5694,18.5694,1400.0
2006-06-26 11:30:00,22.25,22.25,22.23,22.24,15600.0,18.5694,18.5694,18.5527,18.5611,15600.0
2006-06-26 11:35:00,22.24,22.25,22.23,22.25,6000.0,18.5611,18.5694,18.5527,18.5694,6000.0
2006-06-26 11:40:00,22.27,22.27,22.24,22.24,17800.0,18.5861,18.5861,18.5611,18.5611,17800.0
2006-06-26 11:45:00,22.24,22.25,22.24,22.24,7400.0,18.5611,18.5694,18.5611,18.5611,7400.0
2006-06-26 11:50:00,22.23,22.23,22.14,22.14,1400.0,18.5527,18.5527,18.4776,18.4776,1400.0
2006-06-26 11:55:00,22.14,22.14,22.14,22.14,1600.0,18.4776,18.4776,18.4776,18.4776,1600.0
2006-06-26 12:00:00,22.14,22.14,22.11,22.11,4400.0,18.4776,18.4776,18.4526,18.4526,4400.0
2006-06-26 12:05:00,22.11,22.11,22.11,22.11,800.0,18.4526,18.4526,18.4526,18.4526,800.0
2006-06-26 12:10:00,22.11,22.11,22.08,22.08,2200.0,18.4526,18.4526,18.4275,18.4275,2200.0
2006-06-26 12:15:00,22.08,22.15,22.08,22.15,21600.0,18.4275,18.486,18.4275,18.486,21600.0
2006-06-26 12:20:00,22.15,22.16,22.15,22.16,2200.0,18.486,18.4943,18.486,18.4943,2200.0
2006-06-26 12:25:00,22.17,22.24,22.17,22.22,9600.0,18.5027,18.5611,18.5027,18.5444,9600.0
2006-06-26 12:30:00,22.22,22.22,22.21,22.21,5200.0,18.5444,18.5444,18.536,18.536,5200.0
2006-06-26 12:35:00,22.2,22.24,22.2,22.24,11600.0,18.5277,18.5611,18.5277,18.5611,11600.0
2006-06-26 12:40:00,22.24,22.24,22.24,22.24,4200.0,18.5611,18.5611,18.5611,18.5611,4200.0
2006-06-26 12:45:00,22.24,22.25,22.22,22.24,6200.0,18.5611,18.5694,18.5444,18.5611,6200.0
2006-06-26 12:50:00,22.24,22.25,22.24,22.25,5200.0,18.5611,18.5694,18.5611,18.5694,5200.0
2006-06-26 12:55:00,22.25,22.25,22.24,22.24,3000.0,18.5694,18.5694,18.5611,18.5611,3000.0
2006-06-26 13:00:00,22.24,22.25,22.24,22.24,8400.0,18.5611,18.5694,18.5611,18.5611,8400.0
2006-06-26 13:05:00,22.25,22.25,22.25,22.25,3600.0,18.5694,18.5694,18.5694,18.5694,3600.0
2006-06-26 13:10:00,22.25,22.25,22.25,22.25,1000.0,18.5694,18.5694,18.5694,18.5694,1000.0
2006-06-26 13:15:00,22.25,22.25,22.25,22.25,4200.0,18.5694,18.5694,18.5694,18.5694,4200.0
2006-06-26 13:20:00,22.25,22.25,22.23,22.23,13800.0,18.5694,18.5694,18.5527,18.5527,13800.0
2006-06-26 13:25:00,22.23,22.25,22.22,22.22,8200.0,18.5527,18.5694,18.5444,18.5444,8200.0
2006-06-26 13:30:00,22.25,22.25,22.23,22.23,2200.0,18.5694,18.5694,18.5527,18.5527,2200.0
2006-06-26 13:35:00,22.23,22.24,22.2,22.24,2400.0,18.5527,18.5611,18.5277,18.5611,2400.0
2006-06-26 13:40:00,22.24,22.24,22.2,22.22,17600.0,18.5611,18.5611,18.5277,18.5444,17600.0
2006-06-26 13:45:00,22.21,22.24,22.18,22.21,4800.0,18.536,18.5611,18.511,18.536,4800.0
2006-06-26 13:50:00,22.2,22.2,22.2,22.2,800.0,18.5277,18.5277,18.5277,18.5277,800.0
2006-06-26 13:55:00,22.2,22.21,22.16,22.21,8000.0,18.5277,18.536,18.4943,18.536,8000.0
2006-06-26 14:00:00,22.2,22.24,22.18,22.2,4800.0,18.5277,18.5611,18.511,18.5277,4800.0
2006-06-26 14:05:00,22.19,22.2,22.19,22.2,1200.0,18.5193,18.5277,18.5193,18.5277,1200.0
2006-06-26 14:10:00,22.2,22.2,22.15,22.16,6400.0,18.5277,18.5277,18.486,18.4943,6400.0
2006-06-26 14:15:00,22.16,22.25,22.16,22.22,16400.0,18.4943,18.5694,18.4943,18.5444,16400.0
2006-06-26 14:20:00,22.24,22.25,22.18,22.25,8600.0,18.5611,18.5694,18.511,18.5694,8600.0
2006-06-26 14:25:00,22.22,22.24,22.18,22.24,5800.0,18.5444,18.5611,18.511,18.5611,5800.0
2006-06-26 14:30:00,22.22,22.24,22.2,22.2,3400.0,18.5444,18.5611,18.5277,18.5277,3400.0
2006-06-26 14:35:00,22.18,22.24,22.18,22.21,15600.0,18.511,18.5611,18.511,18.536,15600.0
2006-06-26 14:40:00,22.18,22.2,22.16,22.17,7000.0,18.511,18.5277,18.4943,18.5027,7000.0
2006-06-26 14:45:00,22.2,22.21,22.2,22.2,3600.0,18.5277,18.536,18.5277,18.5277,3600.0
2006-06-26 14:50:00,22.2,22.25,22.2,22.25,7800.0,18.5277,18.5694,18.5277,18.5694,7800.0
2006-06-26 14:55:00,22.24,22.24,22.21,22.23,2800.0,18.5611,18.5611,18.536,18.5527,2800.0
2006-06-26 15:00:00,22.23,22.25,22.2,22.25,17400.0,18.5527,18.5694,18.5277,18.5694,17400.0
2006-06-26 15:05:00,22.22,22.24,22.19,22.23,6000.0,18.5444,18.5611,18.5193,18.5527,6000.0
2006-06-26 15:10:00,22.2,22.23,22.18,22.22,15000.0,18.5277,18.5527,18.511,18.5444,15000.0
2006-06-26 15:15:00,22.2,22.23,22.2,22.21,4400.0,18.5277,18.5527,18.5277,18.536,4400.0
2006-06-26 15:20:00,22.2,22.22,22.17,22.18,9600.0,18.5277,18.5444,18.5027,18.511,9600.0
2006-06-26 15:25:00,22.18,22.21,22.17,22.21,7600.0,18.511,18.536,18.5027,18.536,7600.0
2006-06-26 15:30:00,22.21,22.25,22.18,22.24,48600.0,18.536,18.5694,18.511,18.5611,48600.0
2006-06-26 15:35:00,22.24,22.24,22.18,22.23,38400.0,18.5611,18.5611,18.511,18.5527,38400.0
2006-06-26 15:40:00,22.23,22.25,22.23,22.24,20600.0,18.5527,18.5694,18.5527,18.5611,20600.0
2006-06-26 15:45:00,22.24,22.26,22.24,22.26,36000.0,18.5611,18.5778,18.5611,18.5778,36000.0
2006-06-26 15:50:00,22.25,22.26,22.24,22.25,39400.0,18.5694,18.5778,18.5611,18.5694,39400.0
2006-06-26 15:55:00,22.25,22.29,22.25,22.27,64200.0,18.5694,18.6028,18.5694,18.5861,64200.0
2006-06-27 09:30:00,22.29,22.29,22.27,22.27,10800.0,18.6028,18.6028,18.5861,18.5861,10800.0
2006-06-27 09:35:00,22.28,22.28,22.16,22.18,8600.0,18.5945,18.5945,18.4943,18.511,8600.0
2006-06-27 09:40:00,22.18,22.35,22.18,22.35,14200.0,18.511,18.6529,18.511,18.6529,14200.0
2006-06-27 09:45:00,22.39,22.4,22.3,22.4,12800.0,18.6863,18.6946,18.6112,18.6946,12800.0
2006-06-27 09:50:00,22.4,22.45,22.38,22.39,9000.0,18.6946,18.7363,18.6779,18.6863,9000.0
2006-06-27 09:55:00,22.4,22.4,22.38,22.39,3600.0,18.6946,18.6946,18.6779,18.6863,3600.0
2006-06-27 10:00:00,22.4,22.45,22.37,22.37,25800.0,18.6946,18.7363,18.6696,18.6696,25800.0
2006-06-27 10:05:00,22.38,22.4,22.31,22.33,12600.0,18.6779,18.6946,18.6195,18.6362,12600.0
2006-06-27 10:10:00,22.33,22.33,22.28,22.28,5600.0,18.6362,18.6362,18.5945,18.5945,5600.0
2006-06-27 10:15:00,22.28,22.28,22.08,22.08,15800.0,18.5945,18.5945,18.4275,18.4275,15800.0
2006-06-27 10:20:00,22.09,22.16,22.09,22.16,15400.0,18.4359,18.4943,18.4359,18.4943,15400.0
2006-06-27 10:25:00,22.15,22.15,22.09,22.09,6800.0,18.486,18.486,18.4359,18.4359,6800.0
2006-06-27 10:30:00,22.11,22.11,22.1,22.1,5400.0,18.4526,18.4526,18.4442,18.4442,5400.0
2006-06-27 10:35:00,22.11,22.11,22.09,22.09,5400.0,18.4526,18.4526,18.4359,18.4359,5400.0
2006-06-27 10:40:00,22.09,22.09,22.08,22.08,3600.0,18.4359,18.4359,18.4275,18.4275,3600.0
2006-06-27 10:45:00,22.07,22.07,21.97,22.05,5800.0,18.4192,18.4192,18.3357,18.4025,5800.0
2006-06-27 10:50:00,22.02,22.06,22.0,22.04,4200.0,18.3775,18.4109,18.3608,18.3942,4200.0
2006-06-27 10:55:00,22.03,22.03,21.99,21.99,3600.0,18.3858,18.3858,18.3524,18.3524,3600.0
2006-06-27 11:00:00,21.99,21.99,21.92,21.97,2800.0,18.3524,18.3524,18.294,18.3357,2800.0
2006-06-27 11:05:00,21.95,21.97,21.93,21.97,6600.0,18.319,18.3357,18.3024,18.3357,6600.0
2006-06-27 11:10:00,22.0,22.11,21.98,22.04,7800.0,18.3608,18.4526,18.3441,18.3942,7800.0
2006-06-27 11:15:00,22.04,22.06,21.98,22.06,5600.0,18.3942,18.4109,18.3441,18.4109,5600.0
2006-06-27 11:20:00,22.06,22.16,22.06,22.16,5400.0,18.4109,18.4943,18.4109,18.4943,5400.0
2006-06-27 11:25:00,22.15,22.16,22.13,22.14,8600.0,18.486,18.4943,18.4693,18.4776,8600.0
2006-06-27 11:30:00,22.16,22.2,22.16,22.18,1800.0,18.4943,18.5277,18.4943,18.511,1800.0
2006-06-27 11:35:00,22.18,22.24,22.18,22.24,8400.0,18.511,18.5611,18.511,18.5611,8400.0
2006-06-27 11:40:00,22.25,22.3,22.21,22.3,7600.0,18.5694,18.6112,18.536,18.6112,7600.0
2006-06-27 11:45:00,22.28,22.28,22.26,22.27,1600.0,18.5945,18.5945,18.5778,18.5861,1600.0
2006-06-27 11:50:00,22.25,22.25,22.25,22.25,4800.0,18.5694,18.5694,18.5694,18.5694,4800.0
2006-06-27 11:55:00,22.25,22.3,22.25,22.27,4600.0,18.5694,18.6112,18.5694,18.5861,4600.0
2006-06-27 12:00:00,22.25,22.28,22.23,22.27,13400.0,18.5694,18.5945,18.5527,18.5861,13400.0
2006-06-27 12:05:00,22.29,22.33,22.28,22.31,10000.0,18.6028,18.6362,18.5945,18.6195,10000.0
2006-06-27 12:10:00,22.33,22.33,22.31,22.32,8600.0,18.6362,18.6362,18.6195,18.6278,8600.0
2006-06-27 12:15:00,22.31,22.31,22.29,22.3,4000.0,18.6195,18.6195,18.6028,18.6112,4000.0
2006-06-27 12:20:00,22.3,22.3,22.23,22.23,6600.0,18.6112,18.6112,18.5527,18.5527,6600.0
2006-06-27 12:25:00,22.22,22.23,22.18,22.18,6200.0,18.5444,18.5527,18.511,18.511,6200.0
2006-06-27 12:30:00,22.18,22.18,22.17,22.17,3800.0,18.511,18.511,18.5027,18.5027,3800.0
2006-06-27 12:35:00,22.17,22.17,22.16,22.17,7000.0,18.5027,18.5027,18.4943,18.5027,7000.0
2006-06-27 12:40:00,22.17,22.27,22.16,22.27,11200.0,18.5027,18.5861,18.4943,18.5861,11200.0
2006-06-27 12:45:00,22.27,22.27,22.27,22.27,2800.0,18.5861,18.5861,18.5861,18.5861,2800.0
2006-06-27 12:50:00,22.25,22.31,22.25,22.28,16400.0,18.5694,18.6195,18.5694,18.5945,16400.0
2006-06-27 12:55:00,22.28,22.28,22.28,22.28,11400.0,18.5945,18.5945,18.5945,18.5945,11400.0
2006-06-27 13:00:00,22.28,22.28,22.28,22.28,21600.0,18.5945,18.5945,18.5945,18.5945,21600.0
2006-06-27 13:05:00,22.28,22.33,22.28,22.33,8200.0,18.5945,18.6362,18.5945,18.6362,8200.0
2006-06-27 13:10:00,22.33,22.33,22.28,22.28,8600.0,18.6362,18.6362,18.5945,18.5945,8600.0
2006-06-27 13:15:00,22.28,22.29,22.27,22.29,8200.0,18.5945,18.6028,18.5861,18.6028,8200.0
2006-06-27 13:20:00,22.29,22.33,22.29,22.33,5800.0,18.6028,18.6362,18.6028,18.6362,5800.0
2006-06-27 13:25:00,22.34,22.35,22.34,22.34,8200.0,18.6445,18.6529,18.6445,18.6445,8200.0
2006-06-27 13:30:00,22.34,22.35,22.31,22.35,10600.0,18.6445,18.6529,18.6195,18.6529,10600.0
2006-06-27 13:35:00,22.33,22.33,22.32,22.32,1600.0,18.6362,18.6362,18.6278,18.6278,1600.0
2006-06-27 13:40:00,22.33,22.33,22.3,22.31,4000.0,18.6362,18.6362,18.6112,18.6195,4000.0
2006-06-27 13:45:00,22.3,22.3,22.27,22.28,4400.0,18.6112,18.6112,18.5861,18.5945,4400.0
2006-06-27 13:50:00,22.28,22.3,22.26,22.26,7400.0,18.5945,18.6112,18.5778,18.5778,7400.0
2006-06-27 13:55:00,22.25,22.25,22.22,22.23,5600.0,18.5694,18.5694,18.5444,18.5527,5600.0
2006-06-27 14:00:00,22.2,22.21,22.18,22.2,6200.0,18.5277,18.536,18.511,18.5277,6200.0
2006-06-27 14:05:00,22.2,22.34,22.2,22.29,8400.0,18.5277,18.6445,18.5277,18.6028,8400.0
2006-06-27 14:10:00,22.28,22.31,22.25,22.31,11200.0,18.5945,18.6195,18.5694,18.6195,11200.0
2006-06-27 14:15:00,22.28,22.29,22.28,22.28,1400.0,18.5945,18.6028,18.5945,18.5945,1400.0
2006-06-27 14:20:00,22.28,22.28,22.28,22.28,1600.0,18.5945,18.5945,18.5945,18.5945,1600.0
2006-06-27 14:25:00,22.28,22.28,22.24,22.24,18400.0,18.5945,18.5945,18.5611,18.5611,18400.0
2006-06-27 14:30:00,22.21,22.27,22.21,22.27,13000.0,18.536,18.5861,18.536,18.5861,13000.0
2006-06-27 14:35:00,22.27,22.29,22.27,22.28,3600.0,18.5861,18.6028,18.5861,18.5945,3600.0
2006-06-27 14:40:00,22.29,22.3,22.28,22.3,11200.0,18.6028,18.6112,18.5945,18.6112,11200.0
2006-06-27 14:45:00,22.29,22.29,22.27,22.27,8600.0,18.6028,18.6028,18.5861,18.5861,8600.0
2006-06-27 14:50:00,22.27,22.27,22.23,22.23,6800.0,18.5861,18.5861,18.5527,18.5527,6800.0
2006-06-27 14:55:00,22.23,22.29,22.23,22.29,6600.0,18.5527,18.6028,18.5527,18.6028,6600.0
2006-06-27 15:00:00,22.28,22.29,22.27,22.27,3600.0,18.5945,18.6028,18.5861,18.5861,3600.0
2006-06-27 15:05:00,22.27,22.27,22.25,22.25,13200.0,18.5861,18.5861,18.5694,18.5694,13200.0
2006-06-27 15:10:00,22.25,22.25,22.24,22.24,10000.0,18.5694,18.5694,18.5611,18.5611,10000.0
2006-06-27 15:15:00,22.24,22.25,22.23,22.25,11400.0,18.5611,18.5694,18.5527,18.5694,11400.0
2006-06-27 15:20:00,22.25,22.29,22.25,22.29,8200.0,18.5694,18.6028,18.5694,18.6028,8200.0
2006-06-27 15:25:00,22.29,22.29,22.27,22.28,13600.0,18.6028,18.6028,18.5861,18.5945,13600.0
2006-06-27 15:30:00,22.28,22.32,22.27,22.27,13200.0,18.5945,18.6278,18.5861,18.5861,13200.0
2006-06-27 15:35:00,22.27,22.29,22.26,22.28,14200.0,18.5861,18.6028,18.5778,18.5945,14200.0
2006-06-27 15:40:00,22.26,22.44,22.25,22.35,69400.0,18.5778,18.728,18.5694,18.6529,69400.0
2006-06-27 15:45:00,22.36,22.36,22.32,22.33,22000.0,18.6612,18.6612,18.6278,18.6362,22000.0
2006-06-27 15:50:00,22.33,22.33,22.27,22.27,13200.0,18.6362,18.6362,18.5861,18.5861,13200.0
2006-06-27 15:55:00,22.27,22.27,22.23,22.24,28000.0,18.5861,18.5861,18.5527,18.5611,28000.0
2006-06-28 09:30:00,22.1,22.1,22.1,22.1,6400.0,18.4442,18.4442,18.4442,18.4442,6400.0
2006-06-28 09:35:00,22.08,22.08,21.93,21.93,4600.0,18.4275,18.4275,18.3024,18.3024,4600.0
2006-06-28 09:40:00,21.92,21.97,21.92,21.97,3200.0,18.294,18.3357,18.294,18.3357,3200.0
2006-06-28 09:45:00,21.97,22.03,21.95,22.03,12000.0,18.3357,18.3858,18.319,18.3858,12000.0
2006-06-28 09:50:00,22.03,22.03,21.93,21.95,3400.0,18.3858,18.3858,18.3024,18.319,3400.0
2006-06-28 09:55:00,21.98,21.98,21.96,21.96,5000.0,18.3441,18.3441,18.3274,18.3274,5000.0
2006-06-28 10:00:00,21.96,21.98,21.96,21.98,1200.0,18.3274,18.3441,18.3274,18.3441,1200.0
2006-06-28 10:05:00,21.97,21.97,21.9,21.96,5600.0,18.3357,18.3357,18.2773,18.3274,5600.0
2006-06-28 10:10:00,21.96,22.02,21.93,22.02,5000.0,18.3274,18.3775,18.3024,18.3775,5000.0
2006-06-28 10:15:00,22.02,22.02,22.0,22.0,1200.0,18.3775,18.3775,18.3608,18.3608,1200.0
2006-06-28 10:20:00,22.0,22.01,21.98,22.01,5000.0,18.3608,18.3691,18.3441,18.3691,5000.0
2006-06-28 10:25:00,22.01,22.01,21.98,21.98,2400.0,18.3691,18.3691,18.3441,18.3441,2400.0
2006-06-28 10:30:00,21.98,21.98,21.95,21.95,4200.0,18.3441,18.3441,18.319,18.319,4200.0
2006-06-28 10:35:00,21.95,21.99,21.9,21.95,6400.0,18.319,18.3524,18.2773,18.319,6400.0
2006-06-28 10:40:00,21.95,21.98,21.89,21.92,6000.0,18.319,18.3441,18.269,18.294,6000.0
2006-06-28 10:45:00,21.96,21.96,21.92,21.95,3200.0,18.3274,18.3274,18.294,18.319,3200.0
2006-06-28 10:50:00,21.93,21.93,21.9,21.92,3000.0,18.3024,18.3024,18.2773,18.294,3000.0
2006-06-28 10:55:00,21.92,21.98,21.91,21.98,3000.0,18.294,18.3441,18.2857,18.3441,3000.0
2006-06-28 11:00:00,21.98,21.98,21.95,21.95,5400.0,18.3441,18.3441,18.319,18.319,5400.0
2006-06-28 11:05:00,21.95,21.99,21.95,21.97,4800.0,18.319,18.3524,18.319,18.3357,4800.0
2006-06-28 11:10:00,21.98,21.98,21.93,21.95,3200.0,18.3441,18.3441,18.3024,18.319,3200.0
2006-06-28 11:15:00,21.95,21.95,21.93,21.93,2200.0,18.319,18.319,18.3024,18.3024,2200.0
2006-06-28 11:20:00,21.9,21.92,21.88,21.88,4400.0,18.2773,18.294,18.2606,18.2606,4400.0
2006-06-28 11:25:00,21.89,21.9,21.88,21.88,3600.0,18.269,18.2773,18.2606,18.2606,3600.0
2006-06-28 11:30:00,21.9,21.9,21.86,21.86,4000.0,18.2773,18.2773,18.2439,18.2439,4000.0
2006-06-28 11:35:00,21.86,21.86,21.82,21.82,3800.0,18.2439,18.2439,18.2106,18.2106,3800.0
2006-06-28 11:40:00,21.79,21.8,21.75,21.77,4600.0,18.1855,18.1939,18.1521,18.1688,4600.0
2006-06-28 11:45:00,21.8,21.8,21.79,21.79,1800.0,18.1939,18.1939,18.1855,18.1855,1800.0
2006-06-28 11:50:00,21.8,21.81,21.79,21.81,5000.0,18.1939,18.2022,18.1855,18.2022,5000.0
2006-06-28 11:55:00,21.81,21.82,21.8,21.82,2600.0,18.2022,18.2106,18.1939,18.2106,2600.0
2006-06-28 12:00:00,21.81,21.83,21.81,21.83,4600.0,18.2022,18.2189,18.2022,18.2189,4600.0
2006-06-28 12:05:00,21.84,21.88,21.84,21.88,3200.0,18.2272,18.2606,18.2272,18.2606,3200.0
2006-06-28 12:10:00,21.87,21.91,21.87,21.91,7600.0,18.2523,18.2857,18.2523,18.2857,7600.0
2006-06-28 12:15:00,21.95,22.0,21.95,22.0,6000.0,18.319,18.3608,18.319,18.3608,6000.0
2006-06-28 12:20:00,22.03,22.07,22.02,22.02,3200.0,18.3858,18.4192,18.3775,18.3775,3200.0
2006-06-28 12:25:00,22.03,22.03,21.99,21.99,1400.0,18.3858,18.3858,18.3524,18.3524,1400.0
2006-06-28 12:30:00,21.98,21.98,21.92,21.92,1600.0,18.3441,18.3441,18.294,18.294,1600.0
2006-06-28 12:35:00,21.92,21.92,21.88,21.9,1800.0,18.294,18.294,18.2606,18.2773,1800.0
2006-06-28 12:40:00,21.89,21.89,21.84,21.85,2600.0,18.269,18.269,18.2272,18.2356,2600.0
2006-06-28 12:45:00,21.83,21.83,21.83,21.83,400.0,18.2189,18.2189,18.2189,18.2189,400.0
2006-06-28 12:50:00,21.85,21.85,21.85,21.85,200.0,18.2356,18.2356,18.2356,18.2356,200.0
2006-06-28 12:55:00,21.85,21.9,21.85,21.9,4400.0,18.2356,18.2773,18.2356,18.2773,4400.0
2006-06-28 13:00:00,21.9,21.9,21.9,21.9,0.0,18.2773,18.2773,18.2773,18.2773,0.0
2006-06-28 13:05:00,21.88,21.93,21.88,21.93,5800.0,18.2606,18.3024,18.2606,18.3024,5800.0
2006-06-28 13:10:00,21.95,21.97,21.95,21.97,2600.0,18.319,18.3357,18.319,18.3357,2600.0
2006-06-28 13:15:00,21.97,21.98,21.97,21.98,1000.0,18.3357,18.3441,18.3357,18.3441,1000.0
2006-06-28 13:20:00,21.99,21.99,21.95,21.95,6800.0,18.3524,18.3524,18.319,18.319,6800.0
2006-06-28 13:25:00,21.95,21.97,21.95,21.97,1000.0,18.319,18.3357,18.319,18.3357,1000.0
2006-06-28 13:30:00,21.98,21.98,21.98,21.98,2600.0,18.3441,18.3441,18.3441,18.3441,2600.0
2006-06-28 13:35:00,21.98,22.06,21.98,22.05,29800.0,18.3441,18.4109,18.3441,18.4025,29800.0
2006-06-28 13:40:00,22.05,22.08,22.01,22.04,19000.0,18.4025,18.4275,18.3691,18.3942,19000.0
2006-06-28 13:45:00,22.04,22.09,22.04,22.09,4000.0,18.3942,18.4359,18.3942,18.4359,4000.0
2006-06-28 13:50:00,22.09,22.09,22.04,22.04,6400.0,18.4359,18.4359,18.3942,18.3942,6400.0
2006-06-28 13:55:00,22.05,22.05,22.05,22.05,800.0,18.4025,18.4025,18.4025,18.4025,800.0
2006-06-28 14:00:00,22.07,22.13,22.07,22.12,8400.0,18.4192,18.4693,18.4192,18.4609,8400.0
2006-06-28 14:05:00,22.11,22.11,22.09,22.09,7200.0,18.4526,18.4526,18.4359,18.4359,7200.0
2006-06-28 14:10:00,22.1,22.1,22.09,22.1,4400.0,18.4442,18.4442,18.4359,18.4442,4400.0
2006-06-28 14:15:00,22.1,22.11,22.09,22.09,4400.0,18.4442,18.4526,18.4359,18.4359,4400.0
2006-06-28 14:20:00,22.09,22.09,22.09,22.09,200.0,18.4359,18.4359,18.4359,18.4359,200.0
2006-06-28 14:25:00,22.09,22.1,22.09,22.09,3200.0,18.4359,18.4442,18.4359,18.4359,3200.0
2006-06-28 14:30:00,22.1,22.24,22.1,22.24,15200.0,18.4442,18.5611,18.4442,18.5611,15200.0
2006-06-28 14:35:00,22.23,22.24,22.18,22.21,10000.0,18.5527,18.5611,18.511,18.536,10000.0
2006-06-28 14:40:00,22.21,22.21,22.2,22.21,7000.0,18.536,18.536,18.5277,18.536,7000.0
2006-06-28 14:45:00,22.21,22.23,22.21,22.22,8400.0,18.536,18.5527,18.536,18.5444,8400.0
2006-06-28 14:50:00,22.22,22.24,22.22,22.23,2200.0,18.5444,18.5611,18.5444,18.5527,2200.0
2006-06-28 14:55:00,22.24,22.26,22.24,22.25,5400.0,18.5611,18.5778,18.5611,18.5694,5400.0
2006-06-28 15:00:00,22.25,22.25,22.21,22.23,10400.0,18.5694,18.5694,18.536,18.5527,10400.0
2006-06-28 15:05:00,22.23,22.23,22.22,22.22,2600.0,18.5527,18.5527,18.5444,18.5444,2600.0
2006-06-28 15:10:00,22.23,22.23,22.21,22.23,9600.0,18.5527,18.5527,18.536,18.5527,9600.0
2006-06-28 15:15:00,22.23,22.25,22.17,22.18,21200.0,18.5527,18.5694,18.5027,18.511,21200.0
2006-06-28 15:20:00,22.2,22.24,22.19,22.22,17600.0,18.5277,18.5611,18.5193,18.5444,17600.0
2006-06-28 15:25:00,22.22,22.25,22.22,22.24,11400.0,18.5444,18.5694,18.5444,18.5611,11400.0
2006-06-28 15:30:00,22.23,22.23,22.18,22.18,4200.0,18.5527,18.5527,18.511,18.511,4200.0
2006-06-28 15:35:00,22.19,22.21,22.19,22.2,4200.0,18.5193,18.536,18.5193,18.5277,4200.0
2006-06-28 15:40:00,22.22,22.22,22.21,22.21,3000.0,18.5444,18.5444,18.536,18.536,3000.0
2006-06-28 15:45:00,22.21,22.21,22.2,22.21,15200.0,18.536,18.536,18.5277,18.536,15200.0
2006-06-28 15:50:00,22.21,22.26,22.21,22.25,24800.0,18.536,18.5778,18.536,18.5694,24800.0
2006-06-28 15:55:00,22.23,22.23,22.18,22.21,10400.0,18.5527,18.5527,18.511,18.536,10400.0
2006-06-29 09:30:00,22.3,22.39,22.28,22.39,7400.0,18.6112,18.6863,18.5945,18.6863,7400.0
2006-06-29 09:35:00,22.39,22.48,22.39,22.48,2000.0,18.6863,18.7614,18.6863,18.7614,2000.0
2006-06-29 09:40:00,22.4,22.4,22.35,22.36,6600.0,18.6946,18.6946,18.6529,18.6612,6600.0
2006-06-29 09:45:00,22.36,22.5,22.25,22.5,49200.0,18.6612,18.7781,18.5694,18.7781,49200.0
2006-06-29 09:50:00,22.49,22.49,22.4,22.45,11200.0,18.7697,18.7697,18.6946,18.7363,11200.0
2006-06-29 09:55:00,22.44,22.48,22.4,22.43,26200.0,18.728,18.7614,18.6946,18.7196,26200.0
2006-06-29 10:00:00,22.43,22.45,22.4,22.45,8400.0,18.7196,18.7363,18.6946,18.7363,8400.0
2006-06-29 10:05:00,22.45,22.5,22.43,22.5,5800.0,18.7363,18.7781,18.7196,18.7781,5800.0
2006-06-29 10:10:00,22.49,22.6,22.49,22.6,19400.0,18.7697,18.8615,18.7697,18.8615,19400.0
2006-06-29 10:15:00,22.61,22.72,22.6,22.65,25400.0,18.8699,18.9617,18.8615,18.9033,25400.0
2006-06-29 10:20:00,22.63,22.63,22.6,22.6,3200.0,18.8866,18.8866,18.8615,18.8615,3200.0
2006-06-29 10:25:00,22.6,22.6,22.55,22.58,4400.0,18.8615,18.8615,18.8198,18.8448,4400.0
2006-06-29 10:30:00,22.58,22.58,22.55,22.55,2000.0,18.8448,18.8448,18.8198,18.8198,2000.0
2006-06-29 10:35:00,22.53,22.53,22.48,22.48,2800.0,18.8031,18.8031,18.7614,18.7614,2800.0
2006-06-29 10:40:00,22.48,22.49,22.47,22.49,6400.0,18.7614,18.7697,18.753,18.7697,6400.0
2006-06-29 10:45:00,22.49,22.49,22.45,22.47,3400.0,18.7697,18.7697,18.7363,18.753,3400.0
2006-06-29 10:50:00,22.47,22.53,22.47,22.5,12600.0,18.753,18.8031,18.753,18.7781,12600.0
2006-06-29 10:55:00,22.53,22.53,22.48,22.48,3800.0,18.8031,18.8031,18.7614,18.7614,3800.0
2006-06-29 11:00:00,22.49,22.53,22.49,22.53,2800.0,18.7697,18.8031,18.7697,18.8031,2800.0
2006-06-29 11:05:00,22.52,22.52,22.52,22.52,1000.0,18.7948,18.7948,18.7948,18.7948,1000.0
2006-06-29 11:10:00,22.53,22.55,22.52,22.55,22200.0,18.8031,18.8198,18.7948,18.8198,22200.0
2006-06-29 11:15:00,22.55,22.55,22.51,22.52,12200.0,18.8198,18.8198,18.7864,18.7948,12200.0
2006-06-29 11:20:00,22.52,22.53,22.52,22.53,10800.0,18.7948,18.8031,18.7948,18.8031,10800.0
2006-06-29 11:25:00,22.53,22.53,22.5,22.5,1400.0,18.8031,18.8031,18.7781,18.7781,1400.0
2006-06-29 11:30:00,22.52,22.53,22.52,22.53,3000.0,18.7948,18.8031,18.7948,18.8031,3000.0
2006-06-29 11:35:00,22.53,22.59,22.5,22.58,22600.0,18.8031,18.8532,18.7781,18.8448,22600.0
2006-06-29 11:40:00,22.58,22.58,22.54,22.57,31400.0,18.8448,18.8448,18.8114,18.8365,31400.0
2006-06-29 11:45:00,22.57,22.59,22.57,22.58,9000.0,18.8365,18.8532,18.8365,18.8448,9000.0
2006-06-29 11:50:00,22.59,22.65,22.59,22.64,8200.0,18.8532,18.9033,18.8532,18.8949,8200.0
2006-06-29 11:55:00,22.64,22.65,22.63,22.65,32400.0,18.8949,18.9033,18.8866,18.9033,32400.0
2006-06-29 12:00:00,22.65,22.66,22.65,22.65,17200.0,18.9033,18.9116,18.9033,18.9033,17200.0
2006-06-29 12:05:00,22.65,22.66,22.65,22.65,3400.0,18.9033,18.9116,18.9033,18.9033,3400.0
2006-06-29 12:10:00,22.65,22.66,22.65,22.65,5000.0,18.9033,18.9116,18.9033,18.9033,5000.0
2006-06-29 12:15:00,22.65,22.67,22.64,22.65,5800.0,18.9033,18.9199,18.8949,18.9033,5800.0
2006-06-29 12:20:00,22.65,22.7,22.64,22.7,8400.0,18.9033,18.945,18.8949,18.945,8400.0
2006-06-29 12:25:00,22.7,22.7,22.63,22.63,3200.0,18.945,18.945,18.8866,18.8866,3200.0
2006-06-29 12:30:00,22.63,22.63,22.63,22.63,22800.0,18.8866,18.8866,18.8866,18.8866,22800.0
2006-06-29 12:35:00,22.63,22.63,22.63,22.63,10200.0,18.8866,18.8866,18.8866,18.8866,10200.0
2006-06-29 12:40:00,22.63,22.64,22.63,22.64,16400.0,18.8866,18.8949,18.8866,18.8949,16400.0
2006-06-29 12:45:00,22.65,22.65,22.63,22.63,2600.0,18.9033,18.9033,18.8866,18.8866,2600.0
2006-06-29 12:50:00,22.63,22.63,22.63,22.63,4800.0,18.8866,18.8866,18.8866,18.8866,4800.0
2006-06-29 12:55:00,22.63,22.64,22.63,22.64,11800.0,18.8866,18.8949,18.8866,18.8949,11800.0
2006-06-29 13:00:00,22.64,22.64,22.63,22.64,25400.0,18.8949,18.8949,18.8866,18.8949,25400.0
2006-06-29 13:05:00,22.64,22.67,22.63,22.67,3800.0,18.8949,18.9199,18.8866,18.9199,3800.0
2006-06-29 13:10:00,22.67,22.68,22.67,22.68,2200.0,18.9199,18.9283,18.9199,18.9283,2200.0
2006-06-29 13:15:00,22.68,22.68,22.67,22.68,4000.0,18.9283,18.9283,18.9199,18.9283,4000.0
2006-06-29 13:20:00,22.69,22.71,22.69,22.7,101600.0,18.9366,18.9533,18.9366,18.945,101600.0
2006-06-29 13:25:00,22.7,22.71,22.67,22.71,2200.0,18.945,18.9533,18.9199,18.9533,2200.0
2006-06-29 13:30:00,22.7,22.71,22.7,22.71,2800.0,18.945,18.9533,18.945,18.9533,2800.0
2006-06-29 13:35:00,22.7,22.71,22.7,22.7,5600.0,18.945,18.9533,18.945,18.945,5600.0
2006-06-29 13:40:00,22.7,22.72,22.7,22.71,7000.0,18.945,18.9617,18.945,18.9533,7000.0
2006-06-29 13:45:00,22.72,22.79,22.72,22.78,9600.0,18.9617,19.0201,18.9617,19.0117,9600.0
2006-06-29 13:50:00,22.78,22.8,22.78,22.8,1800.0,19.0117,19.0284,19.0117,19.0284,1800.0
2006-06-29 13:55:00,22.77,22.77,22.74,22.74,1400.0,19.0034,19.0034,18.9784,18.9784,1400.0
2006-06-29 14:00:00,22.74,22.79,22.74,22.79,5400.0,18.9784,19.0201,18.9784,19.0201,5400.0
2006-06-29 14:05:00,22.79,22.79,22.79,22.79,400.0,19.0201,19.0201,19.0201,19.0201,400.0
2006-06-29 14:10:00,22.78,22.78,22.63,22.7,20400.0,19.0117,19.0117,18.8866,18.945,20400.0
2006-06-29 14:15:00,22.73,22.8,22.73,22.8,43600.0,18.97,19.0284,18.97,19.0284,43600.0
2006-06-29 14:20:00,22.8,22.86,22.8,22.83,14600.0,19.0284,19.0785,19.0284,19.0535,14600.0
2006-06-29 14:25:00,22.83,22.87,22.75,22.8,10000.0,19.0535,19.0869,18.9867,19.0284,10000.0
2006-06-29 14:30:00,22.8,22.8,22.77,22.78,8600.0,19.0284,19.0284,19.0034,19.0117,8600.0
2006-06-29 14:35:00,22.76,22.76,22.7,22.71,7800.0,18.9951,18.9951,18.945,18.9533,7800.0
2006-06-29 14:40:00,22.73,22.86,22.72,22.85,36800.0,18.97,19.0785,18.9617,19.0702,36800.0
2006-06-29 14:45:00,22.85,22.88,22.85,22.88,16200.0,19.0702,19.0952,19.0702,19.0952,16200.0
2006-06-29 14:50:00,22.9,23.0,22.9,23.0,17800.0,19.1119,19.1954,19.1119,19.1954,17800.0
2006-06-29 14:55:00,23.0,23.14,22.98,23.08,22600.0,19.1954,19.3122,19.1787,19.2621,22600.0
2006-06-29 15:00:00,23.07,23.14,23.03,23.11,21800.0,19.2538,19.3122,19.2204,19.2872,21800.0
2006-06-29 15:05:00,23.11,23.11,23.11,23.11,24800.0,19.2872,19.2872,19.2872,19.2872,24800.0
2006-06-29 15:10:00,23.12,23.23,23.12,23.22,15000.0,19.2955,19.3873,19.2955,19.379,15000.0
2006-06-29 15:15:00,23.21,23.21,23.14,23.15,8800.0,19.3706,19.3706,19.3122,19.3205,8800.0
2006-06-29 15:20:00,23.16,23.16,23.08,23.11,17000.0,19.3289,19.3289,19.2621,19.2872,17000.0
2006-06-29 15:25:00,23.16,23.16,23.05,23.09,22000.0,19.3289,19.3289,19.2371,19.2705,22000.0
2006-06-29 15:30:00,23.09,23.18,23.06,23.18,18800.0,19.2705,19.3456,19.2454,19.3456,18800.0
2006-06-29 15:35:00,23.17,23.17,22.94,23.11,35200.0,19.3372,19.3372,19.1453,19.2872,35200.0
2006-06-29 15:40:00,23.11,23.14,23.11,23.11,35400.0,19.2872,19.3122,19.2872,19.2872,35400.0
2006-06-29 15:45:00,23.11,23.18,23.11,23.18,19200.0,19.2872,19.3456,19.2872,19.3456,19200.0
2006-06-29 15:50:00,23.18,23.18,23.1,23.13,71800.0,19.3456,19.3456,19.2788,19.3039,71800.0
2006-06-29 15:55:00,23.13,23.14,23.13,23.13,67200.0,19.3039,19.3122,19.3039,19.3039,67200.0
2006-06-30 09:30:00,23.25,23.25,23.22,23.22,15600.0,19.404,19.404,19.379,19.379,15600.0
2006-06-30 09:35:00,23.23,23.23,23.16,23.16,42200.0,19.3873,19.3873,19.3289,19.3289,42200.0
2006-06-30 09:40:00,23.16,23.17,23.15,23.17,6000.0,19.3289,19.3372,19.3205,19.3372,6000.0
2006-06-30 09:45:00,23.17,23.24,23.15,23.24,34600.0,19.3372,19.3957,19.3205,19.3957,34600.0
2006-06-30 09:50:00,23.24,23.37,23.18,23.35,20200.0,19.3957,19.5042,19.3456,19.4875,20200.0
2006-06-30 09:55:00,23.28,23.3,23.23,23.3,19800.0,19.429,19.4457,19.3873,19.4457,19800.0
2006-06-30 10:00:00,23.36,23.36,23.23,23.23,8800.0,19.4958,19.4958,19.3873,19.3873,8800.0
2006-06-30 10:05:00,23.23,23.35,23.22,23.28,25200.0,19.3873,19.4875,19.379,19.429,25200.0
2006-06-30 10:10:00,23.32,23.32,23.21,23.26,8400.0,19.4624,19.4624,19.3706,19.4123,8400.0
2006-06-30 10:15:00,23.28,23.43,23.28,23.43,13000.0,19.429,19.5542,19.429,19.5542,13000.0
2006-06-30 10:20:00,23.43,23.43,23.35,23.37,14600.0,19.5542,19.5542,19.4875,19.5042,14600.0
2006-06-30 10:25:00,23.39,23.42,23.39,23.42,4800.0,19.5208,19.5459,19.5208,19.5459,4800.0
2006-06-30 10:30:00,23.4,23.42,23.39,23.4,11000.0,19.5292,19.5459,19.5208,19.5292,11000.0
2006-06-30 10:35:00,23.4,23.4,23.36,23.36,29400.0,19.5292,19.5292,19.4958,19.4958,29400.0
2006-06-30 10:40:00,23.37,23.42,23.37,23.4,6200.0,19.5042,19.5459,19.5042,19.5292,6200.0
2006-06-30 10:45:00,23.41,23.41,23.34,23.34,5200.0,19.5375,19.5375,19.4791,19.4791,5200.0
2006-06-30 10:50:00,23.36,23.36,23.3,23.36,7600.0,19.4958,19.4958,19.4457,19.4958,7600.0
2006-06-30 10:55:00,23.35,23.4,23.33,23.4,14400.0,19.4875,19.5292,19.4708,19.5292,14400.0
2006-06-30 11:00:00,23.42,23.5,23.42,23.5,10800.0,19.5459,19.6126,19.5459,19.6126,10800.0
2006-06-30 11:05:00,23.5,23.52,23.45,23.47,13800.0,19.6126,19.6293,19.5709,19.5876,13800.0
2006-06-30 11:10:00,23.47,23.47,23.43,23.45,9000.0,19.5876,19.5876,19.5542,19.5709,9000.0
2006-06-30 11:15:00,23.45,23.46,23.45,23.45,6600.0,19.5709,19.5793,19.5709,19.5709,6600.0
2006-06-30 11:20:00,23.44,23.44,23.42,23.42,3200.0,19.5626,19.5626,19.5459,19.5459,3200.0
2006-06-30 11:25:00,23.42,23.46,23.4,23.41,13200.0,19.5459,19.5793,19.5292,19.5375,13200.0
2006-06-30 11:30:00,23.43,23.43,23.42,23.42,4800.0,19.5542,19.5542,19.5459,19.5459,4800.0
2006-06-30 11:35:00,23.43,23.43,23.35,23.36,11600.0,19.5542,19.5542,19.4875,19.4958,11600.0
2006-06-30 11:40:00,23.36,23.43,23.36,23.42,8000.0,19.4958,19.5542,19.4958,19.5459,8000.0
2006-06-30 11:45:00,23.42,23.42,23.36,23.36,5200.0,19.5459,19.5459,19.4958,19.4958,5200.0
2006-06-30 11:50:00,23.36,23.39,23.36,23.39,13000.0,19.4958,19.5208,19.4958,19.5208,13000.0
2006-06-30 11:55:00,23.38,23.39,23.35,23.38,5000.0,19.5125,19.5208,19.4875,19.5125,5000.0
2006-06-30 12:00:00,23.38,23.38,23.35,23.35,1800.0,19.5125,19.5125,19.4875,19.4875,1800.0
2006-06-30 12:05:00,23.35,23.36,23.33,23.36,11400.0,19.4875,19.4958,19.4708,19.4958,11400.0
2006-06-30 12:10:00,23.36,23.39,23.36,23.39,6400.0,19.4958,19.5208,19.4958,19.5208,6400.0
2006-06-30 12:15:00,23.38,23.39,23.38,23.38,2600.0,19.5125,19.5208,19.5125,19.5125,2600.0
2006-06-30 12:20:00,23.38,23.5,23.38,23.48,17200.0,19.5125,19.6126,19.5125,19.596,17200.0
2006-06-30 12:25:00,23.49,23.49,23.43,23.48,18400.0,19.6043,19.6043,19.5542,19.596,18400.0
2006-06-30 12:30:00,23.44,23.44,23.42,23.42,4600.0,19.5626,19.5626,19.5459,19.5459,4600.0
2006-06-30 12:35:00,23.43,23.43,23.43,23.43,7200.0,19.5542,19.5542,19.5542,19.5542,7200.0
2006-06-30 12:40:00,23.43,23.43,23.37,23.38,6800.0,19.5542,19.5542,19.5042,19.5125,6800.0
2006-06-30 12:45:00,23.38,23.45,23.38,23.45,13800.0,19.5125,19.5709,19.5125,19.5709,13800.0
2006-06-30 12:50:00,23.43,23.43,23.41,23.41,3400.0,19.5542,19.5542,19.5375,19.5375,3400.0
2006-06-30 12:55:00,23.4,23.43,23.38,23.39,10400.0,19.5292,19.5542,19.5125,19.5208,10400.0
2006-06-30 13:00:00,23.4,23.4,23.36,23.37,4000.0,19.5292,19.5292,19.4958,19.5042,4000.0
2006-06-30 13:05:00,23.37,23.38,23.36,23.38,5200.0,19.5042,19.5125,19.4958,19.5125,5200.0
2006-06-30 13:10:00,23.38,23.4,23.38,23.4,3800.0,19.5125,19.5292,19.5125,19.5292,3800.0
2006-06-30 13:15:00,23.39,23.39,23.36,23.36,2000.0,19.5208,19.5208,19.4958,19.4958,2000.0
2006-06-30 13:20:00,23.36,23.36,23.31,23.33,6200.0,19.4958,19.4958,19.4541,19.4708,6200.0
2006-06-30 13:25:00,23.31,23.31,23.25,23.25,6200.0,19.4541,19.4541,19.404,19.404,6200.0
2006-06-30 13:30:00,23.25,23.25,23.25,23.25,1600.0,19.404,19.404,19.404,19.404,1600.0
2006-06-30 13:35:00,23.25,23.27,23.25,23.25,6600.0,19.404,19.4207,19.404,19.404,6600.0
2006-06-30 13:40:00,23.25,23.3,23.25,23.25,3400.0,19.404,19.4457,19.404,19.404,3400.0
2006-06-30 13:45:00,23.3,23.45,23.3,23.45,80000.0,19.4457,19.5709,19.4457,19.5709,80000.0
2006-06-30 13:50:00,23.46,23.52,23.45,23.48,40200.0,19.5793,19.6293,19.5709,19.596,40200.0
2006-06-30 13:55:00,23.47,23.55,23.47,23.53,13200.0,19.5876,19.6544,19.5876,19.6377,13200.0
2006-06-30 14:00:00,23.53,23.53,23.49,23.49,5000.0,19.6377,19.6377,19.6043,19.6043,5000.0
2006-06-30 14:05:00,23.5,23.54,23.5,23.52,7000.0,19.6126,19.646,19.6126,19.6293,7000.0
2006-06-30 14:10:00,23.5,23.51,23.47,23.49,6000.0,19.6126,19.621,19.5876,19.6043,6000.0
2006-06-30 14:15:00,23.49,23.49,23.48,23.48,4000.0,19.6043,19.6043,19.596,19.596,4000.0
2006-06-30 14:20:00,23.48,23.48,23.46,23.47,5800.0,19.596,19.596,19.5793,19.5876,5800.0
2006-06-30 14:25:00,23.46,23.47,23.45,23.45,2800.0,19.5793,19.5876,19.5709,19.5709,2800.0
2006-06-30 14:30:00,23.43,23.43,23.37,23.37,7200.0,19.5542,19.5542,19.5042,19.5042,7200.0
2006-06-30 14:35:00,23.37,23.44,23.37,23.43,6200.0,19.5042,19.5626,19.5042,19.5542,6200.0
2006-06-30 14:40:00,23.43,23.43,23.43,23.43,2400.0,19.5542,19.5542,19.5542,19.5542,2400.0
2006-06-30 14:45:00,23.43,23.45,23.42,23.45,6600.0,19.5542,19.5709,19.5459,19.5709,6600.0
2006-06-30 14:50:00,23.47,23.47,23.43,23.43,5800.0,19.5876,19.5876,19.5542,19.5542,5800.0
2006-06-30 14:55:00,23.43,23.47,23.43,23.47,6200.0,19.5542,19.5876,19.5542,19.5876,6200.0
2006-06-30 15:00:00,23.49,23.49,23.46,23.49,5200.0,19.6043,19.6043,19.5793,19.6043,5200.0
2006-06-30 15:05:00,23.48,23.51,23.48,23.5,4800.0,19.596,19.621,19.596,19.6126,4800.0
2006-06-30 15:10:00,23.5,23.5,23.42,23.42,6800.0,19.6126,19.6126,19.5459,19.5459,6800.0
2006-06-30 15:15:00,23.41,23.41,23.41,23.41,2600.0,19.5375,19.5375,19.5375,19.5375,2600.0
2006-06-30 15:20:00,23.41,23.44,23.4,23.41,10200.0,19.5375,19.5626,19.5292,19.5375,10200.0
2006-06-30 15:25:00,23.41,23.41,23.36,23.37,10000.0,19.5375,19.5375,19.4958,19.5042,10000.0
2006-06-30 15:30:00,23.37,23.4,23.36,23.37,3800.0,19.5042,19.5292,19.4958,19.5042,3800.0
2006-06-30 15:35:00,23.38,23.38,23.34,23.34,6400.0,19.5125,19.5125,19.4791,19.4791,6400.0
2006-06-30 15:40:00,23.34,23.38,23.33,23.36,49400.0,19.4791,19.5125,19.4708,19.4958,49400.0
2006-06-30 15:45:00,23.36,23.42,23.33,23.37,11200.0,19.4958,19.5459,19.4708,19.5042,11200.0
2006-06-30 15:50:00,23.38,23.39,23.36,23.39,15200.0,19.5125,19.5208,19.4958,19.5208,15200.0
2006-06-30 15:55:00,23.39,23.48,23.39,23.44,69000.0,19.5208,19.596,19.5208,19.5626,69000.0
2006-07-03 09:30:00,23.88,23.88,23.8,23.8,30600.0,19.9298,19.9298,19.863,19.863,30600.0
2006-07-03 09:35:00,23.8,23.8,23.8,23.8,800.0,19.863,19.863,19.863,19.863,800.0
2006-07-03 09:40:00,23.8,24.0,23.78,23.83,26200.0,19.863,20.0299,19.8463,19.8881,26200.0
2006-07-03 09:45:00,23.83,23.93,23.81,23.86,15600.0,19.8881,19.9715,19.8714,19.9131,15600.0
2006-07-03 09:50:00,23.9,23.93,23.86,23.89,28400.0,19.9465,19.9715,19.9131,19.9381,28400.0
2006-07-03 09:55:00,23.88,23.88,23.81,23.81,9800.0,19.9298,19.9298,19.8714,19.8714,9800.0
2006-07-03 10:00:00,23.79,23.81,23.71,23.75,23400.0,19.8547,19.8714,19.7879,19.8213,23400.0
2006-07-03 10:05:00,23.75,23.92,23.75,23.92,17200.0,19.8213,19.9632,19.8213,19.9632,17200.0
2006-07-03 10:10:00,23.92,23.93,23.88,23.9,16000.0,19.9632,19.9715,19.9298,19.9465,16000.0
2006-07-03 10:15:00,23.9,23.96,23.88,23.96,47600.0,19.9465,19.9966,19.9298,19.9966,47600.0
2006-07-03 10:20:00,23.96,23.97,23.95,23.97,27000.0,19.9966,20.0049,19.9882,20.0049,27000.0
2006-07-03 10:25:00,23.97,24.08,23.97,24.08,22000.0,20.0049,20.0967,20.0049,20.0967,22000.0
2006-07-03 10:30:00,24.08,24.13,24.07,24.13,30200.0,20.0967,20.1384,20.0884,20.1384,30200.0
2006-07-03 10:35:00,24.13,24.15,24.11,24.15,20200.0,20.1384,20.1551,20.1217,20.1551,20200.0
2006-07-03 10:40:00,24.16,24.18,24.13,24.16,16200.0,20.1635,20.1802,20.1384,20.1635,16200.0
2006-07-03 10:45:00,24.15,24.15,24.11,24.12,14800.0,20.1551,20.1551,20.1217,20.1301,14800.0
2006-07-03 10:50:00,24.12,24.23,24.12,24.23,14000.0,20.1301,20.2219,20.1301,20.2219,14000.0
2006-07-03 10:55:00,24.23,24.24,24.21,24.22,9200.0,20.2219,20.2302,20.2052,20.2135,9200.0
2006-07-03 11:00:00,24.22,24.22,24.19,24.19,3200.0,20.2135,20.2135,20.1885,20.1885,3200.0
2006-07-03 11:05:00,24.2,24.2,24.19,24.2,5400.0,20.1969,20.1969,20.1885,20.1969,5400.0
2006-07-03 11:10:00,24.19,24.24,24.19,24.24,19200.0,20.1885,20.2302,20.1885,20.2302,19200.0
2006-07-03 11:15:00,24.24,24.25,24.23,24.25,15200.0,20.2302,20.2386,20.2219,20.2386,15200.0
2006-07-03 11:20:00,24.27,24.36,24.27,24.35,18000.0,20.2553,20.3304,20.2553,20.322,18000.0
2006-07-03 11:25:00,24.33,24.34,24.32,24.33,22400.0,20.3053,20.3137,20.297,20.3053,22400.0
2006-07-03 11:30:00,24.34,24.34,24.31,24.31,7000.0,20.3137,20.3137,20.2887,20.2887,7000.0
2006-07-03 11:35:00,24.3,24.3,24.29,24.3,10200.0,20.2803,20.2803,20.272,20.2803,10200.0
2006-07-03 11:40:00,24.3,24.3,24.3,24.3,8400.0,20.2803,20.2803,20.2803,20.2803,8400.0
2006-07-03 11:45:00,24.3,24.31,24.3,24.31,9000.0,20.2803,20.2887,20.2803,20.2887,9000.0
2006-07-03 11:50:00,24.31,24.32,24.3,24.31,4200.0,20.2887,20.297,20.2803,20.2887,4200.0
2006-07-03 11:55:00,24.3,24.3,24.28,24.3,18800.0,20.2803,20.2803,20.2636,20.2803,18800.0
2006-07-03 12:00:00,24.3,24.31,24.28,24.31,12800.0,20.2803,20.2887,20.2636,20.2887,12800.0
2006-07-03 12:05:00,24.31,24.31,24.3,24.3,6800.0,20.2887,20.2887,20.2803,20.2803,6800.0
2006-07-03 12:10:00,24.31,24.35,24.31,24.33,34000.0,20.2887,20.322,20.2887,20.3053,34000.0
2006-07-03 12:15:00,24.33,24.35,24.33,24.35,11600.0,20.3053,20.322,20.3053,20.322,11600.0
2006-07-03 12:20:00,24.35,24.35,24.33,24.35,15000.0,20.322,20.322,20.3053,20.322,15000.0
2006-07-03 12:25:00,24.34,24.35,24.34,24.35,14600.0,20.3137,20.322,20.3137,20.322,14600.0
2006-07-03 12:30:00,24.35,24.35,24.34,24.35,23200.0,20.322,20.322,20.3137,20.322,23200.0
2006-07-03 12:35:00,24.35,24.35,24.25,24.25,18600.0,20.322,20.322,20.2386,20.2386,18600.0
2006-07-03 12:40:00,24.24,24.24,24.16,24.23,29600.0,20.2302,20.2302,20.1635,20.2219,29600.0
2006-07-03 12:45:00,24.24,24.24,24.23,24.23,5200.0,20.2302,20.2302,20.2219,20.2219,5200.0
2006-07-03 12:50:00,24.23,24.23,24.22,24.22,31600.0,20.2219,20.2219,20.2135,20.2135,31600.0
2006-07-03 12:55:00,24.22,24.22,24.2,24.21,31200.0,20.2135,20.2135,20.1969,20.2052,31200.0
2006-07-03 13:00:00,24.2,24.2,24.2,24.2,4600.0,20.1969,20.1969,20.1969,20.1969,4600.0
2006-07-03 13:05:00,24.2,24.2,24.2,24.2,0.0,20.1969,20.1969,20.1969,20.1969,0.0
2006-07-03 13:10:00,24.2,24.2,24.2,24.2,0.0,20.1969,20.1969,20.1969,20.1969,0.0
2006-07-03 13:15:00,24.2,24.2,24.2,24.2,0.0,20.1969,20.1969,20.1969,20.1969,0.0
2006-07-03 13:20:00,24.2,24.2,24.2,24.2,0.0,20.1969,20.1969,20.1969,20.1969,0.0
2006-07-03 13:25:00,24.2,24.2,24.2,24.2,0.0,20.1969,20.1969,20.1969,20.1969,0.0
2006-07-03 13:30:00,24.2,24.2,24.2,24.2,0.0,20.1969,20.1969,20.1969,20.1969,0.0
2006-07-03 13:35:00,24.2,24.2,24.2,24.2,0.0,20.1969,20.1969,20.1969,20.1969,0.0
2006-07-03 13:40:00,24.2,24.2,24.2,24.2,0.0,20.1969,20.1969,20.1969,20.1969,0.0
2006-07-03 13:45:00,24.2,24.2,24.2,24.2,0.0,20.1969,20.1969,20.1969,20.1969,0.0
2006-07-03 13:50:00,24.2,24.2,24.2,24.2,0.0,20.1969,20.1969,20.1969,20.1969,0.0
2006-07-03 13:55:00,24.2,24.2,24.2,24.2,0.0,20.1969,20.1969,20.1969,20.1969,0.0
2006-07-03 14:00:00,24.2,24.2,24.2,24.2,0.0,20.1969,20.1969,20.1969,20.1969,0.0
2006-07-03 14:05:00,24.2,24.2,24.2,24.2,0.0,20.1969,20.1969,20.1969,20.1969,0.0
2006-07-03 14:10:00,24.2,24.2,24.2,24.2,0.0,20.1969,20.1969,20.1969,20.1969,0.0
2006-07-03 14:15:00,24.2,24.2,24.2,24.2,0.0,20.1969,20.1969,20.1969,20.1969,0.0
2006-07-03 14:20:00,24.2,24.2,24.2,24.2,0.0,20.1969,20.1969,20.1969,20.1969,0.0
2006-07-03 14:25:00,24.2,24.2,24.2,24.2,0.0,20.1969,20.1969,20.1969,20.1969,0.0
2006-07-03 14:30:00,24.2,24.2,24.2,24.2,0.0,20.1969,20.1969,20.1969,20.1969,0.0
2006-07-03 14:35:00,24.2,24.2,24.2,24.2,0.0,20.1969,20.1969,20.1969,20.1969,0.0
2006-07-03 14:40:00,24.2,24.2,24.2,24.2,0.0,20.1969,20.1969,20.1969,20.1969,0.0
2006-07-03 14:45:00,24.2,24.2,24.2,24.2,0.0,20.1969,20.1969,20.1969,20.1969,0.0
2006-07-03 14:50:00,24.2,24.2,24.2,24.2,0.0,20.1969,20.1969,20.1969,20.1969,0.0
2006-07-03 14:55:00,24.2,24.2,24.2,24.2,0.0,20.1969,20.1969,20.1969,20.1969,0.0
2006-07-03 15:00:00,24.2,24.2,24.2,24.2,0.0,20.1969,20.1969,20.1969,20.1969,0.0
2006-07-03 15:05:00,24.2,24.2,24.2,24.2,0.0,20.1969,20.1969,20.1969,20.1969,0.0
2006-07-03 15:10:00,24.2,24.2,24.2,24.2,0.0,20.1969,20.1969,20.1969,20.1969,0.0
2006-07-03 15:15:00,24.2,24.2,24.2,24.2,0.0,20.1969,20.1969,20.1969,20.1969,0.0
2006-07-03 15:20:00,24.2,24.2,24.2,24.2,0.0,20.1969,20.1969,20.1969,20.1969,0.0
2006-07-03 15:25:00,24.2,24.2,24.2,24.2,0.0,20.1969,20.1969,20.1969,20.1969,0.0
2006-07-03 15:30:00,24.2,24.2,24.2,24.2,0.0,20.1969,20.1969,20.1969,20.1969,0.0
2006-07-03 15:35:00,24.2,24.2,24.2,24.2,0.0,20.1969,20.1969,20.1969,20.1969,0.0
2006-07-03 15:40:00,24.2,24.2,24.2,24.2,0.0,20.1969,20.1969,20.1969,20.1969,0.0
2006-07-03 15:45:00,24.2,24.2,24.2,24.2,0.0,20.1969,20.1969,20.1969,20.1969,0.0
2006-07-03 15:50:00,24.2,24.2,24.2,24.2,0.0,20.1969,20.1969,20.1969,20.1969,0.0
2006-07-03 15:55:00,24.2,24.2,24.2,24.2,0.0,20.1969,20.1969,20.1969,20.1969,0.0
2006-07-05 09:35:00,23.55,23.81,23.55,23.81,27600.0,19.6544,19.8714,19.6544,19.8714,27600.0
2006-07-05 09:40:00,23.81,23.86,23.71,23.71,40000.0,19.8714,19.9131,19.7879,19.7879,40000.0
2006-07-05 09:45:00,23.71,23.86,23.65,23.86,23800.0,19.7879,19.9131,19.7378,19.9131,23800.0
2006-07-05 09:50:00,23.83,23.85,23.83,23.83,35400.0,19.8881,19.9048,19.8881,19.8881,35400.0
2006-07-05 09:55:00,23.84,23.84,23.83,23.83,26200.0,19.8964,19.8964,19.8881,19.8881,26200.0
2006-07-05 10:00:00,23.83,23.85,23.8,23.83,72400.0,19.8881,19.9048,19.863,19.8881,72400.0
2006-07-05 10:05:00,23.83,23.83,23.75,23.77,16000.0,19.8881,19.8881,19.8213,19.838,16000.0
2006-07-05 10:10:00,23.76,23.85,23.76,23.82,19600.0,19.8296,19.9048,19.8296,19.8797,19600.0
2006-07-05 10:15:00,23.82,23.82,23.76,23.8,15600.0,19.8797,19.8797,19.8296,19.863,15600.0
2006-07-05 10:20:00,23.8,23.8,23.75,23.78,22000.0,19.863,19.863,19.8213,19.8463,22000.0
2006-07-05 10:25:00,23.78,23.83,23.77,23.77,57800.0,19.8463,19.8881,19.838,19.838,57800.0
2006-07-05 10:30:00,23.77,23.77,23.7,23.7,12800.0,19.838,19.838,19.7796,19.7796,12800.0
2006-07-05 10:35:00,23.71,23.71,23.64,23.64,7800.0,19.7879,19.7879,19.7295,19.7295,7800.0
2006-07-05 10:40:00,23.63,23.63,23.61,23.61,4800.0,19.7211,19.7211,19.7045,19.7045,4800.0
2006-07-05 10:45:00,23.61,23.62,23.6,23.61,18000.0,19.7045,19.7128,19.6961,19.7045,18000.0
2006-07-05 10:50:00,23.61,23.61,23.6,23.61,21000.0,19.7045,19.7045,19.6961,19.7045,21000.0
2006-07-05 10:55:00,23.61,23.61,23.6,23.6,6200.0,19.7045,19.7045,19.6961,19.6961,6200.0
2006-07-05 11:00:00,23.6,23.72,23.6,23.72,34400.0,19.6961,19.7963,19.6961,19.7963,34400.0
2006-07-05 11:05:00,23.71,23.71,23.63,23.63,18200.0,19.7879,19.7879,19.7211,19.7211,18200.0
2006-07-05 11:10:00,23.63,23.64,23.63,23.64,16000.0,19.7211,19.7295,19.7211,19.7295,16000.0
2006-07-05 11:15:00,23.64,23.66,23.62,23.63,4600.0,19.7295,19.7462,19.7128,19.7211,4600.0
2006-07-05 11:20:00,23.63,23.63,23.61,23.61,3600.0,19.7211,19.7211,19.7045,19.7045,3600.0
2006-07-05 11:25:00,23.61,23.61,23.61,23.61,2200.0,19.7045,19.7045,19.7045,19.7045,2200.0
2006-07-05 11:30:00,23.6,23.6,23.57,23.57,9000.0,19.6961,19.6961,19.6711,19.6711,9000.0
2006-07-05 11:35:00,23.57,23.57,23.49,23.52,16200.0,19.6711,19.6711,19.6043,19.6293,16200.0
2006-07-05 11:40:00,23.5,23.57,23.5,23.57,28800.0,19.6126,19.6711,19.6126,19.6711,28800.0
2006-07-05 11:45:00,23.55,23.55,23.54,23.55,3800.0,19.6544,19.6544,19.646,19.6544,3800.0
2006-07-05 11:50:00,23.56,23.57,23.56,23.57,6400.0,19.6627,19.6711,19.6627,19.6711,6400.0
2006-07-05 11:55:00,23.56,23.56,23.52,23.52,3800.0,19.6627,19.6627,19.6293,19.6293,3800.0
2006-07-05 12:00:00,23.54,23.55,23.53,23.54,9000.0,19.646,19.6544,19.6377,19.646,9000.0
2006-07-05 12:05:00,23.54,23.54,23.53,23.53,1400.0,19.646,19.646,19.6377,19.6377,1400.0
2006-07-05 12:10:00,23.54,23.54,23.52,23.52,800.0,19.646,19.646,19.6293,19.6293,800.0
2006-07-05 12:15:00,23.54,23.54,23.53,23.53,1200.0,19.646,19.646,19.6377,19.6377,1200.0
2006-07-05 12:20:00,23.53,23.53,23.52,23.53,2600.0,19.6377,19.6377,19.6293,19.6377,2600.0
2006-07-05 12:25:00,23.52,23.55,23.52,23.55,15600.0,19.6293,19.6544,19.6293,19.6544,15600.0
2006-07-05 12:30:00,23.57,23.58,23.57,23.58,5400.0,19.6711,19.6794,19.6711,19.6794,5400.0
2006-07-05 12:35:00,23.58,23.58,23.58,23.58,200.0,19.6794,19.6794,19.6794,19.6794,200.0
2006-07-05 12:40:00,23.58,23.58,23.57,23.58,3400.0,19.6794,19.6794,19.6711,19.6794,3400.0
2006-07-05 12:45:00,23.58,23.58,23.57,23.57,3600.0,19.6794,19.6794,19.6711,19.6711,3600.0
2006-07-05 12:50:00,23.57,23.57,23.57,23.57,800.0,19.6711,19.6711,19.6711,19.6711,800.0
2006-07-05 12:55:00,23.58,23.58,23.57,23.57,4600.0,19.6794,19.6794,19.6711,19.6711,4600.0
2006-07-05 13:00:00,23.58,23.63,23.58,23.62,14200.0,19.6794,19.7211,19.6794,19.7128,14200.0
2006-07-05 13:05:00,23.61,23.61,23.59,23.61,17200.0,19.7045,19.7045,19.6878,19.7045,17200.0
2006-07-05 13:10:00,23.61,23.67,23.61,23.64,10200.0,19.7045,19.7545,19.7045,19.7295,10200.0
2006-07-05 13:15:00,23.65,23.72,23.64,23.72,12400.0,19.7378,19.7963,19.7295,19.7963,12400.0
2006-07-05 13:20:00,23.74,23.79,23.71,23.74,71200.0,19.8129,19.8547,19.7879,19.8129,71200.0
2006-07-05 13:25:00,23.74,23.75,23.74,23.75,8000.0,19.8129,19.8213,19.8129,19.8213,8000.0
2006-07-05 13:30:00,23.75,23.78,23.75,23.78,5800.0,19.8213,19.8463,19.8213,19.8463,5800.0
2006-07-05 13:35:00,23.77,23.77,23.75,23.75,8200.0,19.838,19.838,19.8213,19.8213,8200.0
2006-07-05 13:40:00,23.75,23.78,23.74,23.76,15200.0,19.8213,19.8463,19.8129,19.8296,15200.0
2006-07-05 13:45:00,23.75,23.77,23.73,23.73,21400.0,19.8213,19.838,19.8046,19.8046,21400.0
2006-07-05 13:50:00,23.72,23.72,23.69,23.69,5200.0,19.7963,19.7963,19.7712,19.7712,5200.0
2006-07-05 13:55:00,23.7,23.74,23.7,23.74,4600.0,19.7796,19.8129,19.7796,19.8129,4600.0
2006-07-05 14:00:00,23.73,23.73,23.72,23.72,5400.0,19.8046,19.8046,19.7963,19.7963,5400.0
2006-07-05 14:05:00,23.72,23.74,23.67,23.74,20200.0,19.7963,19.8129,19.7545,19.8129,20200.0
2006-07-05 14:10:00,23.74,23.74,23.73,23.73,10400.0,19.8129,19.8129,19.8046,19.8046,10400.0
2006-07-05 14:15:00,23.73,23.73,23.73,23.73,5000.0,19.8046,19.8046,19.8046,19.8046,5000.0
2006-07-05 14:20:00,23.73,23.73,23.73,23.73,23600.0,19.8046,19.8046,19.8046,19.8046,23600.0
2006-07-05 14:25:00,23.73,23.74,23.73,23.74,6800.0,19.8046,19.8129,19.8046,19.8129,6800.0
2006-07-05 14:30:00,23.74,23.75,23.73,23.75,16600.0,19.8129,19.8213,19.8046,19.8213,16600.0
2006-07-05 14:35:00,23.75,23.76,23.75,23.76,11800.0,19.8213,19.8296,19.8213,19.8296,11800.0
2006-07-05 14:40:00,23.77,23.83,23.76,23.76,24600.0,19.838,19.8881,19.8296,19.8296,24600.0
2006-07-05 14:45:00,23.76,23.86,23.76,23.81,49600.0,19.8296,19.9131,19.8296,19.8714,49600.0
2006-07-05 14:50:00,23.8,23.82,23.77,23.8,20400.0,19.863,19.8797,19.838,19.863,20400.0
2006-07-05 14:55:00,23.8,23.82,23.79,23.79,5400.0,19.863,19.8797,19.8547,19.8547,5400.0
2006-07-05 15:00:00,23.79,23.79,23.76,23.76,16000.0,19.8547,19.8547,19.8296,19.8296,16000.0
2006-07-05 15:05:00,23.77,23.78,23.75,23.75,24400.0,19.838,19.8463,19.8213,19.8213,24400.0
2006-07-05 15:10:00,23.75,23.75,23.74,23.74,6400.0,19.8213,19.8213,19.8129,19.8129,6400.0
2006-07-05 15:15:00,23.74,23.75,23.74,23.75,18800.0,19.8129,19.8213,19.8129,19.8213,18800.0
2006-07-05 15:20:00,23.74,23.75,23.74,23.75,4800.0,19.8129,19.8213,19.8129,19.8213,4800.0
2006-07-05 15:25:00,23.75,23.77,23.75,23.77,12200.0,19.8213,19.838,19.8213,19.838,12200.0
2006-07-05 15:30:00,23.77,23.77,23.75,23.75,12000.0,19.838,19.838,19.8213,19.8213,12000.0
2006-07-05 15:35:00,23.75,23.79,23.75,23.77,26400.0,19.8213,19.8547,19.8213,19.838,26400.0
2006-07-05 15:40:00,23.77,23.83,23.75,23.75,16800.0,19.838,19.8881,19.8213,19.8213,16800.0
2006-07-05 15:45:00,23.75,23.82,23.75,23.82,14400.0,19.8213,19.8797,19.8213,19.8797,14400.0
2006-07-05 15:50:00,23.81,23.82,23.77,23.79,23400.0,19.8714,19.8797,19.838,19.8547,23400.0
2006-07-05 15:55:00,23.79,23.84,23.79,23.82,33000.0,19.8547,19.8964,19.8547,19.8797,33000.0
2006-07-06 09:30:00,23.75,23.75,23.75,23.75,3600.0,19.8213,19.8213,19.8213,19.8213,3600.0
2006-07-06 09:35:00,23.75,23.8,23.68,23.79,10800.0,19.8213,19.863,19.7629,19.8547,10800.0
2006-07-06 09:40:00,23.79,23.79,23.73,23.78,5800.0,19.8547,19.8547,19.8046,19.8463,5800.0
2006-07-06 09:45:00,23.75,23.77,23.75,23.77,2400.0,19.8213,19.838,19.8213,19.838,2400.0
2006-07-06 09:50:00,23.78,23.78,23.75,23.77,6800.0,19.8463,19.8463,19.8213,19.838,6800.0
2006-07-06 09:55:00,23.78,23.8,23.77,23.79,4400.0,19.8463,19.863,19.838,19.8547,4400.0
2006-07-06 10:00:00,23.77,23.82,23.76,23.8,5800.0,19.838,19.8797,19.8296,19.863,5800.0
2006-07-06 10:05:00,23.82,23.88,23.82,23.87,10000.0,19.8797,19.9298,19.8797,19.9214,10000.0
2006-07-06 10:10:00,23.85,23.86,23.85,23.86,3800.0,19.9048,19.9131,19.9048,19.9131,3800.0
2006-07-06 10:15:00,23.84,23.89,23.84,23.89,5800.0,19.8964,19.9381,19.8964,19.9381,5800.0
2006-07-06 10:20:00,23.89,23.91,23.89,23.91,57400.0,19.9381,19.9548,19.9381,19.9548,57400.0
2006-07-06 10:25:00,23.91,23.91,23.89,23.89,3800.0,19.9548,19.9548,19.9381,19.9381,3800.0
2006-07-06 10:30:00,23.9,23.9,23.86,23.88,11400.0,19.9465,19.9465,19.9131,19.9298,11400.0
2006-07-06 10:35:00,23.88,23.88,23.86,23.88,9600.0,19.9298,19.9298,19.9131,19.9298,9600.0
2006-07-06 10:40:00,23.88,23.9,23.86,23.89,10600.0,19.9298,19.9465,19.9131,19.9381,10600.0
2006-07-06 10:45:00,23.89,23.89,23.83,23.83,9800.0,19.9381,19.9381,19.8881,19.8881,9800.0
2006-07-06 10:50:00,23.85,23.85,23.79,23.8,15800.0,19.9048,19.9048,19.8547,19.863,15800.0
2006-07-06 10:55:00,23.78,23.82,23.75,23.75,12400.0,19.8463,19.8797,19.8213,19.8213,12400.0
2006-07-06 11:00:00,23.75,23.79,23.75,23.78,13800.0,19.8213,19.8547,19.8213,19.8463,13800.0
2006-07-06 11:05:00,23.78,23.79,23.78,23.78,8000.0,19.8463,19.8547,19.8463,19.8463,8000.0
2006-07-06 11:10:00,23.78,23.84,23.78,23.82,6600.0,19.8463,19.8964,19.8463,19.8797,6600.0
2006-07-06 11:15:00,23.81,23.85,23.81,23.83,2600.0,19.8714,19.9048,19.8714,19.8881,2600.0
2006-07-06 11:20:00,23.85,23.85,23.82,23.82,6600.0,19.9048,19.9048,19.8797,19.8797,6600.0
2006-07-06 11:25:00,23.82,23.89,23.82,23.89,5200.0,19.8797,19.9381,19.8797,19.9381,5200.0
2006-07-06 11:30:00,23.88,23.9,23.83,23.84,10600.0,19.9298,19.9465,19.8881,19.8964,10600.0
2006-07-06 11:35:00,23.84,23.86,23.83,23.86,4600.0,19.8964,19.9131,19.8881,19.9131,4600.0
2006-07-06 11:40:00,23.85,23.87,23.83,23.86,6600.0,19.9048,19.9214,19.8881,19.9131,6600.0
2006-07-06 11:45:00,23.86,23.89,23.86,23.88,4000.0,19.9131,19.9381,19.9131,19.9298,4000.0
2006-07-06 11:50:00,23.86,23.86,23.83,23.85,2600.0,19.9131,19.9131,19.8881,19.9048,2600.0
2006-07-06 11:55:00,23.85,23.85,23.84,23.85,3000.0,19.9048,19.9048,19.8964,19.9048,3000.0
2006-07-06 12:00:00,23.85,23.85,23.84,23.84,6000.0,19.9048,19.9048,19.8964,19.8964,6000.0
2006-07-06 12:05:00,23.84,23.9,23.84,23.89,6200.0,19.8964,19.9465,19.8964,19.9381,6200.0
2006-07-06 12:10:00,23.9,23.91,23.9,23.9,6800.0,19.9465,19.9548,19.9465,19.9465,6800.0
2006-07-06 12:15:00,23.9,23.9,23.83,23.85,7800.0,19.9465,19.9465,19.8881,19.9048,7800.0
2006-07-06 12:20:00,23.86,23.86,23.85,23.85,2600.0,19.9131,19.9131,19.9048,19.9048,2600.0
2006-07-06 12:25:00,23.85,23.88,23.84,23.88,55400.0,19.9048,19.9298,19.8964,19.9298,55400.0
2006-07-06 12:30:00,23.88,23.9,23.87,23.88,12000.0,19.9298,19.9465,19.9214,19.9298,12000.0
2006-07-06 12:35:00,23.88,23.88,23.85,23.85,5200.0,19.9298,19.9298,19.9048,19.9048,5200.0
2006-07-06 12:40:00,23.85,23.88,23.85,23.87,7200.0,19.9048,19.9298,19.9048,19.9214,7200.0
2006-07-06 12:45:00,23.88,23.88,23.86,23.86,7600.0,19.9298,19.9298,19.9131,19.9131,7600.0
2006-07-06 12:50:00,23.86,23.86,23.85,23.86,6200.0,19.9131,19.9131,19.9048,19.9131,6200.0
2006-07-06 12:55:00,23.86,23.86,23.83,23.84,3200.0,19.9131,19.9131,19.8881,19.8964,3200.0
2006-07-06 13:00:00,23.83,23.85,23.83,23.85,5400.0,19.8881,19.9048,19.8881,19.9048,5400.0
2006-07-06 13:05:00,23.85,23.88,23.85,23.87,7800.0,19.9048,19.9298,19.9048,19.9214,7800.0
2006-07-06 13:10:00,23.87,23.88,23.86,23.87,4400.0,19.9214,19.9298,19.9131,19.9214,4400.0
2006-07-06 13:15:00,23.84,23.86,23.84,23.86,1400.0,19.8964,19.9131,19.8964,19.9131,1400.0
2006-07-06 13:20:00,23.86,23.87,23.86,23.87,4200.0,19.9131,19.9214,19.9131,19.9214,4200.0
2006-07-06 13:25:00,23.87,23.87,23.86,23.87,4000.0,19.9214,19.9214,19.9131,19.9214,4000.0
2006-07-06 13:30:00,23.86,23.87,23.82,23.83,3800.0,19.9131,19.9214,19.8797,19.8881,3800.0
2006-07-06 13:35:00,23.84,23.85,23.81,23.81,5000.0,19.8964,19.9048,19.8714,19.8714,5000.0
2006-07-06 13:40:00,23.83,23.86,23.83,23.86,7600.0,19.8881,19.9131,19.8881,19.9131,7600.0
2006-07-06 13:45:00,23.86,23.87,23.86,23.86,14800.0,19.9131,19.9214,19.9131,19.9131,14800.0
2006-07-06 13:50:00,23.87,23.88,23.86,23.88,24800.0,19.9214,19.9298,19.9131,19.9298,24800.0
2006-07-06 13:55:00,23.86,23.87,23.86,23.87,16200.0,19.9131,19.9214,19.9131,19.9214,16200.0
2006-07-06 14:00:00,23.86,23.86,23.86,23.86,2400.0,19.9131,19.9131,19.9131,19.9131,2400.0
2006-07-06 14:05:00,23.86,23.87,23.84,23.84,5200.0,19.9131,19.9214,19.8964,19.8964,5200.0
2006-07-06 14:10:00,23.84,23.84,23.81,23.81,3000.0,19.8964,19.8964,19.8714,19.8714,3000.0
2006-07-06 14:15:00,23.81,23.81,23.8,23.8,13800.0,19.8714,19.8714,19.863,19.863,13800.0
2006-07-06 14:20:00,23.8,23.8,23.8,23.8,7400.0,19.863,19.863,19.863,19.863,7400.0
2006-07-06 14:25:00,23.8,23.86,23.74,23.74,16200.0,19.863,19.9131,19.8129,19.8129,16200.0
2006-07-06 14:30:00,23.78,23.78,23.75,23.75,8000.0,19.8463,19.8463,19.8213,19.8213,8000.0
2006-07-06 14:35:00,23.75,23.78,23.73,23.78,14600.0,19.8213,19.8463,19.8046,19.8463,14600.0
2006-07-06 14:40:00,23.79,23.79,23.78,23.78,2400.0,19.8547,19.8547,19.8463,19.8463,2400.0
2006-07-06 14:45:00,23.77,23.77,23.77,23.77,9400.0,19.838,19.838,19.838,19.838,9400.0
2006-07-06 14:50:00,23.77,23.81,23.77,23.81,15000.0,19.838,19.8714,19.838,19.8714,15000.0
2006-07-06 14:55:00,23.81,23.81,23.8,23.81,6400.0,19.8714,19.8714,19.863,19.8714,6400.0
2006-07-06 15:00:00,23.82,23.82,23.78,23.8,15200.0,19.8797,19.8797,19.8463,19.863,15200.0
2006-07-06 15:05:00,23.8,23.84,23.8,23.83,11000.0,19.863,19.8964,19.863,19.8881,11000.0
2006-07-06 15:10:00,23.84,23.84,23.83,23.84,8600.0,19.8964,19.8964,19.8881,19.8964,8600.0
2006-07-06 15:15:00,23.84,23.88,23.83,23.86,34000.0,19.8964,19.9298,19.8881,19.9131,34000.0
2006-07-06 15:20:00,23.86,23.88,23.85,23.87,14600.0,19.9131,19.9298,19.9048,19.9214,14600.0
2006-07-06 15:25:00,23.88,23.9,23.86,23.86,8400.0,19.9298,19.9465,19.9131,19.9131,8400.0
2006-07-06 15:30:00,23.86,23.86,23.85,23.86,5400.0,19.9131,19.9131,19.9048,19.9131,5400.0
2006-07-06 15:35:00,23.85,23.85,23.83,23.83,10200.0,19.9048,19.9048,19.8881,19.8881,10200.0
2006-07-06 15:40:00,23.83,23.91,23.83,23.88,14000.0,19.8881,19.9548,19.8881,19.9298,14000.0
2006-07-06 15:45:00,23.88,23.88,23.85,23.85,8400.0,19.9298,19.9298,19.9048,19.9048,8400.0
2006-07-06 15:50:00,23.85,23.92,23.85,23.91,14200.0,19.9048,19.9632,19.9048,19.9548,14200.0
2006-07-06 15:55:00,23.91,23.91,23.86,23.86,8800.0,19.9548,19.9548,19.9131,19.9131,8800.0
2006-07-07 09:30:00,23.75,23.77,23.75,23.75,8800.0,19.8213,19.838,19.8213,19.8213,8800.0
2006-07-07 09:35:00,23.76,23.76,23.76,23.76,1400.0,19.8296,19.8296,19.8296,19.8296,1400.0
2006-07-07 09:40:00,23.76,23.76,23.76,23.76,0.0,19.8296,19.8296,19.8296,19.8296,0.0
2006-07-07 09:45:00,23.76,23.76,23.76,23.76,0.0,19.8296,19.8296,19.8296,19.8296,0.0
2006-07-07 09:50:00,23.74,23.74,23.74,23.74,200.0,19.8129,19.8129,19.8129,19.8129,200.0
2006-07-07 09:55:00,23.75,23.75,23.63,23.65,4000.0,19.8213,19.8213,19.7211,19.7378,4000.0
2006-07-07 10:00:00,23.68,23.69,23.61,23.69,20000.0,19.7629,19.7712,19.7045,19.7712,20000.0
2006-07-07 10:05:00,23.7,23.81,23.68,23.81,12400.0,19.7796,19.8714,19.7629,19.8714,12400.0
2006-07-07 10:10:00,23.81,23.81,23.75,23.81,8000.0,19.8714,19.8714,19.8213,19.8714,8000.0
2006-07-07 10:15:00,23.81,23.86,23.81,23.86,6400.0,19.8714,19.9131,19.8714,19.9131,6400.0
2006-07-07 10:20:00,23.86,23.86,23.86,23.86,600.0,19.9131,19.9131,19.9131,19.9131,600.0
2006-07-07 10:25:00,23.86,23.86,23.84,23.84,600.0,19.9131,19.9131,19.8964,19.8964,600.0
2006-07-07 10:30:00,23.83,23.85,23.79,23.79,5800.0,19.8881,19.9048,19.8547,19.8547,5800.0
2006-07-07 10:35:00,23.79,23.79,23.79,23.79,4400.0,19.8547,19.8547,19.8547,19.8547,4400.0
2006-07-07 10:40:00,23.79,23.79,23.79,23.79,2200.0,19.8547,19.8547,19.8547,19.8547,2200.0
2006-07-07 10:45:00,23.79,23.83,23.79,23.83,6800.0,19.8547,19.8881,19.8547,19.8881,6800.0
2006-07-07 10:50:00,23.83,23.83,23.77,23.82,9600.0,19.8881,19.8881,19.838,19.8797,9600.0
2006-07-07 10:55:00,23.82,23.82,23.81,23.82,4200.0,19.8797,19.8797,19.8714,19.8797,4200.0
2006-07-07 11:00:00,23.82,23.82,23.78,23.82,3400.0,19.8797,19.8797,19.8463,19.8797,3400.0
2006-07-07 11:05:00,23.82,23.82,23.82,23.82,1000.0,19.8797,19.8797,19.8797,19.8797,1000.0
2006-07-07 11:10:00,23.77,23.77,23.77,23.77,1600.0,19.838,19.838,19.838,19.838,1600.0
2006-07-07 11:15:00,23.78,23.78,23.77,23.77,1200.0,19.8463,19.8463,19.838,19.838,1200.0
2006-07-07 11:20:00,23.73,23.74,23.72,23.73,4600.0,19.8046,19.8129,19.7963,19.8046,4600.0
2006-07-07 11:25:00,23.73,23.75,23.69,23.75,6000.0,19.8046,19.8213,19.7712,19.8213,6000.0
2006-07-07 11:30:00,23.74,23.78,23.72,23.72,7200.0,19.8129,19.8463,19.7963,19.7963,7200.0
2006-07-07 11:35:00,23.76,23.8,23.74,23.8,7200.0,19.8296,19.863,19.8129,19.863,7200.0
2006-07-07 11:40:00,23.8,23.84,23.79,23.8,7200.0,19.863,19.8964,19.8547,19.863,7200.0
2006-07-07 11:45:00,23.81,23.81,23.78,23.78,2800.0,19.8714,19.8714,19.8463,19.8463,2800.0
2006-07-07 11:50:00,23.77,23.79,23.77,23.78,5000.0,19.838,19.8547,19.838,19.8463,5000.0
2006-07-07 11:55:00,23.79,23.79,23.78,23.78,3000.0,19.8547,19.8547,19.8463,19.8463,3000.0
2006-07-07 12:00:00,23.78,23.78,23.78,23.78,800.0,19.8463,19.8463,19.8463,19.8463,800.0
2006-07-07 12:05:00,23.78,23.78,23.76,23.76,4800.0,19.8463,19.8463,19.8296,19.8296,4800.0
2006-07-07 12:10:00,23.76,23.76,23.72,23.74,3200.0,19.8296,19.8296,19.7963,19.8129,3200.0
2006-07-07 12:15:00,23.74,23.78,23.74,23.78,5200.0,19.8129,19.8463,19.8129,19.8463,5200.0
2006-07-07 12:20:00,23.81,23.86,23.8,23.85,5000.0,19.8714,19.9131,19.863,19.9048,5000.0
2006-07-07 12:25:00,23.85,23.86,23.84,23.84,4800.0,19.9048,19.9131,19.8964,19.8964,4800.0
2006-07-07 12:30:00,23.86,23.87,23.84,23.86,3200.0,19.9131,19.9214,19.8964,19.9131,3200.0
2006-07-07 12:35:00,23.86,23.87,23.86,23.87,2000.0,19.9131,19.9214,19.9131,19.9214,2000.0
2006-07-07 12:40:00,23.87,23.88,23.87,23.88,1600.0,19.9214,19.9298,19.9214,19.9298,1600.0
2006-07-07 12:45:00,23.85,23.88,23.85,23.88,600.0,19.9048,19.9298,19.9048,19.9298,600.0
2006-07-07 12:50:00,23.87,23.88,23.87,23.88,1800.0,19.9214,19.9298,19.9214,19.9298,1800.0
2006-07-07 12:55:00,23.85,23.85,23.83,23.83,1000.0,19.9048,19.9048,19.8881,19.8881,1000.0
2006-07-07 13:00:00,23.78,23.8,23.78,23.79,4400.0,19.8463,19.863,19.8463,19.8547,4400.0
2006-07-07 13:05:00,23.78,23.78,23.77,23.77,1000.0,19.8463,19.8463,19.838,19.838,1000.0
2006-07-07 13:10:00,23.74,23.74,23.7,23.74,5200.0,19.8129,19.8129,19.7796,19.8129,5200.0
2006-07-07 13:15:00,23.74,23.74,23.71,23.71,2600.0,19.8129,19.8129,19.7879,19.7879,2600.0
2006-07-07 13:20:00,23.72,23.72,23.72,23.72,2200.0,19.7963,19.7963,19.7963,19.7963,2200.0
2006-07-07 13:25:00,23.73,23.73,23.72,23.72,2600.0,19.8046,19.8046,19.7963,19.7963,2600.0
2006-07-07 13:30:00,23.72,23.76,23.72,23.75,4000.0,19.7963,19.8296,19.7963,19.8213,4000.0
2006-07-07 13:35:00,23.75,23.75,23.75,23.75,5000.0,19.8213,19.8213,19.8213,19.8213,5000.0
2006-07-07 13:40:00,23.75,23.75,23.75,23.75,800.0,19.8213,19.8213,19.8213,19.8213,800.0
2006-07-07 13:45:00,23.75,23.75,23.75,23.75,2800.0,19.8213,19.8213,19.8213,19.8213,2800.0
2006-07-07 13:50:00,23.71,23.74,23.71,23.74,1800.0,19.7879,19.8129,19.7879,19.8129,1800.0
2006-07-07 13:55:00,23.74,23.74,23.74,23.74,2800.0,19.8129,19.8129,19.8129,19.8129,2800.0
2006-07-07 14:00:00,23.76,23.76,23.75,23.76,5800.0,19.8296,19.8296,19.8213,19.8296,5800.0
2006-07-07 14:05:00,23.79,23.8,23.78,23.78,3000.0,19.8547,19.863,19.8463,19.8463,3000.0
2006-07-07 14:10:00,23.79,23.79,23.78,23.78,400.0,19.8547,19.8547,19.8463,19.8463,400.0
2006-07-07 14:15:00,23.78,23.78,23.77,23.77,1000.0,19.8463,19.8463,19.838,19.838,1000.0
2006-07-07 14:20:00,23.78,23.78,23.78,23.78,2800.0,19.8463,19.8463,19.8463,19.8463,2800.0
2006-07-07 14:25:00,23.78,23.81,23.78,23.8,5400.0,19.8463,19.8714,19.8463,19.863,5400.0
2006-07-07 14:30:00,23.76,23.76,23.75,23.75,2800.0,19.8296,19.8296,19.8213,19.8213,2800.0
2006-07-07 14:35:00,23.75,23.75,23.75,23.75,2000.0,19.8213,19.8213,19.8213,19.8213,2000.0
2006-07-07 14:40:00,23.75,23.75,23.7,23.7,3200.0,19.8213,19.8213,19.7796,19.7796,3200.0
2006-07-07 14:45:00,23.7,23.7,23.68,23.68,2400.0,19.7796,19.7796,19.7629,19.7629,2400.0
2006-07-07 14:50:00,23.68,23.68,23.66,23.66,3000.0,19.7629,19.7629,19.7462,19.7462,3000.0
2006-07-07 14:55:00,23.65,23.65,23.64,23.64,600.0,19.7378,19.7378,19.7295,19.7295,600.0
2006-07-07 15:00:00,23.65,23.65,23.63,23.63,3000.0,19.7378,19.7378,19.7211,19.7211,3000.0
2006-07-07 15:05:00,23.63,23.65,23.62,23.65,9000.0,19.7211,19.7378,19.7128,19.7378,9000.0
2006-07-07 15:10:00,23.65,23.65,23.64,23.64,1800.0,19.7378,19.7378,19.7295,19.7295,1800.0
2006-07-07 15:15:00,23.65,23.65,23.65,23.65,5800.0,19.7378,19.7378,19.7378,19.7378,5800.0
2006-07-07 15:20:00,23.65,23.65,23.64,23.65,6800.0,19.7378,19.7378,19.7295,19.7378,6800.0
2006-07-07 15:25:00,23.65,23.65,23.63,23.64,8000.0,19.7378,19.7378,19.7211,19.7295,8000.0
2006-07-07 15:30:00,23.64,23.67,23.64,23.67,89000.0,19.7295,19.7545,19.7295,19.7545,89000.0
2006-07-07 15:35:00,23.68,23.68,23.67,23.68,9800.0,19.7629,19.7629,19.7545,19.7629,9800.0
2006-07-07 15:40:00,23.68,23.68,23.68,23.68,9800.0,19.7629,19.7629,19.7629,19.7629,9800.0
2006-07-07 15:45:00,23.68,23.68,23.53,23.58,82400.0,19.7629,19.7629,19.6377,19.6794,82400.0
2006-07-07 15:50:00,23.57,23.65,23.57,23.6,21600.0,19.6711,19.7378,19.6711,19.6961,21600.0
2006-07-07 15:55:00,23.6,23.63,23.6,23.63,21800.0,19.6961,19.7211,19.6961,19.7211,21800.0
2006-07-10 09:30:00,23.62,23.62,23.62,23.62,4800.0,19.7128,19.7128,19.7128,19.7128,4800.0
2006-07-10 09:35:00,23.61,23.61,23.57,23.6,4800.0,19.7045,19.7045,19.6711,19.6961,4800.0
2006-07-10 09:40:00,23.6,23.6,23.36,23.47,39400.0,19.6961,19.6961,19.4958,19.5876,39400.0
2006-07-10 09:45:00,23.48,23.52,23.48,23.52,3000.0,19.596,19.6293,19.596,19.6293,3000.0
2006-07-10 09:50:00,23.51,23.51,23.46,23.49,600.0,19.621,19.621,19.5793,19.6043,600.0
2006-07-10 09:55:00,23.46,23.49,23.46,23.46,2000.0,19.5793,19.6043,19.5793,19.5793,2000.0
2006-07-10 10:00:00,23.46,23.46,23.45,23.46,3600.0,19.5793,19.5793,19.5709,19.5793,3600.0
2006-07-10 10:05:00,23.46,23.53,23.46,23.53,2800.0,19.5793,19.6377,19.5793,19.6377,2800.0
2006-07-10 10:10:00,23.5,23.5,23.5,23.5,1200.0,19.6126,19.6126,19.6126,19.6126,1200.0
2006-07-10 10:15:00,23.47,23.47,23.4,23.42,5600.0,19.5876,19.5876,19.5292,19.5459,5600.0
2006-07-10 10:20:00,23.39,23.42,23.31,23.31,5600.0,19.5208,19.5459,19.4541,19.4541,5600.0
2006-07-10 10:25:00,23.31,23.39,23.31,23.39,15000.0,19.4541,19.5208,19.4541,19.5208,15000.0
2006-07-10 10:30:00,23.39,23.39,23.34,23.34,6000.0,19.5208,19.5208,19.4791,19.4791,6000.0
2006-07-10 10:35:00,23.34,23.34,23.31,23.32,4400.0,19.4791,19.4791,19.4541,19.4624,4400.0
2006-07-10 10:40:00,23.32,23.34,23.3,23.34,14800.0,19.4624,19.4791,19.4457,19.4791,14800.0
2006-07-10 10:45:00,23.34,23.34,23.31,23.32,9800.0,19.4791,19.4791,19.4541,19.4624,9800.0
2006-07-10 10:50:00,23.32,23.32,23.31,23.32,7800.0,19.4624,19.4624,19.4541,19.4624,7800.0
2006-07-10 10:55:00,23.32,23.39,23.32,23.35,11000.0,19.4624,19.5208,19.4624,19.4875,11000.0
2006-07-10 11:00:00,23.33,23.33,23.28,23.28,12800.0,19.4708,19.4708,19.429,19.429,12800.0
2006-07-10 11:05:00,23.28,23.28,23.15,23.16,35000.0,19.429,19.429,19.3205,19.3289,35000.0
2006-07-10 11:10:00,23.17,23.2,23.14,23.2,16600.0,19.3372,19.3623,19.3122,19.3623,16600.0
2006-07-10 11:15:00,23.2,23.2,23.19,23.19,2400.0,19.3623,19.3623,19.3539,19.3539,2400.0
2006-07-10 11:20:00,23.19,23.19,23.18,23.19,10200.0,19.3539,19.3539,19.3456,19.3539,10200.0
2006-07-10 11:25:00,23.19,23.2,23.18,23.19,7200.0,19.3539,19.3623,19.3456,19.3539,7200.0
2006-07-10 11:30:00,23.19,23.2,23.19,23.19,3800.0,19.3539,19.3623,19.3539,19.3539,3800.0
2006-07-10 11:35:00,23.19,23.19,23.19,23.19,600.0,19.3539,19.3539,19.3539,19.3539,600.0
2006-07-10 11:40:00,23.19,23.2,23.12,23.18,13400.0,19.3539,19.3623,19.2955,19.3456,13400.0
2006-07-10 11:45:00,23.18,23.18,23.18,23.18,2600.0,19.3456,19.3456,19.3456,19.3456,2600.0
2006-07-10 11:50:00,23.18,23.25,23.18,23.25,9200.0,19.3456,19.404,19.3456,19.404,9200.0
2006-07-10 11:55:00,23.26,23.26,23.25,23.25,10800.0,19.4123,19.4123,19.404,19.404,10800.0
2006-07-10 12:00:00,23.25,23.26,23.24,23.24,6600.0,19.404,19.4123,19.3957,19.3957,6600.0
2006-07-10 12:05:00,23.24,23.25,23.23,23.25,10000.0,19.3957,19.404,19.3873,19.404,10000.0
2006-07-10 12:10:00,23.25,23.25,23.25,23.25,5000.0,19.404,19.404,19.404,19.404,5000.0
2006-07-10 12:15:00,23.24,23.25,23.24,23.25,6000.0,19.3957,19.404,19.3957,19.404,6000.0
2006-07-10 12:20:00,23.25,23.34,23.25,23.34,5000.0,19.404,19.4791,19.404,19.4791,5000.0
2006-07-10 12:25:00,23.33,23.33,23.28,23.28,3000.0,19.4708,19.4708,19.429,19.429,3000.0
2006-07-10 12:30:00,23.28,23.28,23.28,23.28,1800.0,19.429,19.429,19.429,19.429,1800.0
2006-07-10 12:35:00,23.28,23.28,23.25,23.26,3600.0,19.429,19.429,19.404,19.4123,3600.0
2006-07-10 12:40:00,23.24,23.25,23.24,23.25,1800.0,19.3957,19.404,19.3957,19.404,1800.0
2006-07-10 12:45:00,23.23,23.23,23.21,23.22,1200.0,19.3873,19.3873,19.3706,19.379,1200.0
2006-07-10 12:50:00,23.22,23.22,23.19,23.19,2200.0,19.379,19.379,19.3539,19.3539,2200.0
2006-07-10 12:55:00,23.17,23.17,23.17,23.17,2400.0,19.3372,19.3372,19.3372,19.3372,2400.0
2006-07-10 13:00:00,23.17,23.17,23.15,23.15,2000.0,19.3372,19.3372,19.3205,19.3205,2000.0
2006-07-10 13:05:00,23.16,23.17,23.16,23.16,7600.0,19.3289,19.3372,19.3289,19.3289,7600.0
2006-07-10 13:10:00,23.17,23.19,23.16,23.19,2200.0,19.3372,19.3539,19.3289,19.3539,2200.0
2006-07-10 13:15:00,23.19,23.2,23.19,23.2,2200.0,19.3539,19.3623,19.3539,19.3623,2200.0
2006-07-10 13:20:00,23.21,23.21,23.2,23.2,7400.0,19.3706,19.3706,19.3623,19.3623,7400.0
2006-07-10 13:25:00,23.2,23.2,23.17,23.17,1000.0,19.3623,19.3623,19.3372,19.3372,1000.0
2006-07-10 13:30:00,23.17,23.18,23.17,23.18,9800.0,19.3372,19.3456,19.3372,19.3456,9800.0
2006-07-10 13:35:00,23.17,23.2,23.17,23.2,5200.0,19.3372,19.3623,19.3372,19.3623,5200.0
2006-07-10 13:40:00,23.22,23.22,23.21,23.22,5600.0,19.379,19.379,19.3706,19.379,5600.0
2006-07-10 13:45:00,23.22,23.25,23.22,23.25,6000.0,19.379,19.404,19.379,19.404,6000.0
2006-07-10 13:50:00,23.25,23.25,23.25,23.25,1400.0,19.404,19.404,19.404,19.404,1400.0
2006-07-10 13:55:00,23.25,23.25,23.24,23.24,3000.0,19.404,19.404,19.3957,19.3957,3000.0
2006-07-10 14:00:00,23.23,23.23,23.17,23.17,9000.0,19.3873,19.3873,19.3372,19.3372,9000.0
2006-07-10 14:05:00,23.18,23.19,23.18,23.18,3000.0,19.3456,19.3539,19.3456,19.3456,3000.0
2006-07-10 14:10:00,23.18,23.18,23.18,23.18,3200.0,19.3456,19.3456,19.3456,19.3456,3200.0
2006-07-10 14:15:00,23.18,23.18,23.16,23.17,9000.0,19.3456,19.3456,19.3289,19.3372,9000.0
2006-07-10 14:20:00,23.17,23.17,23.13,23.13,6600.0,19.3372,19.3372,19.3039,19.3039,6600.0
2006-07-10 14:25:00,23.13,23.13,23.06,23.09,20800.0,19.3039,19.3039,19.2454,19.2705,20800.0
2006-07-10 14:30:00,23.07,23.11,23.04,23.11,34000.0,19.2538,19.2872,19.2287,19.2872,34000.0
2006-07-10 14:35:00,23.1,23.13,23.1,23.13,5000.0,19.2788,19.3039,19.2788,19.3039,5000.0
2006-07-10 14:40:00,23.13,23.14,23.13,23.14,5000.0,19.3039,19.3122,19.3039,19.3122,5000.0
2006-07-10 14:45:00,23.13,23.14,23.06,23.09,9400.0,19.3039,19.3122,19.2454,19.2705,9400.0
2006-07-10 14:50:00,23.09,23.09,23.06,23.06,4200.0,19.2705,19.2705,19.2454,19.2454,4200.0
2006-07-10 14:55:00,23.04,23.06,22.97,23.04,44000.0,19.2287,19.2454,19.1703,19.2287,44000.0
2006-07-10 15:00:00,23.05,23.12,23.05,23.1,24000.0,19.2371,19.2955,19.2371,19.2788,24000.0
2006-07-10 15:05:00,23.09,23.09,23.04,23.05,5000.0,19.2705,19.2705,19.2287,19.2371,5000.0
2006-07-10 15:10:00,23.05,23.11,23.04,23.1,9200.0,19.2371,19.2872,19.2287,19.2788,9200.0
2006-07-10 15:15:00,23.1,23.1,23.07,23.09,3400.0,19.2788,19.2788,19.2538,19.2705,3400.0
2006-07-10 15:20:00,23.09,23.14,23.09,23.11,14000.0,19.2705,19.3122,19.2705,19.2872,14000.0
2006-07-10 15:25:00,23.14,23.17,23.09,23.13,32600.0,19.3122,19.3372,19.2705,19.3039,32600.0
2006-07-10 15:30:00,23.11,23.18,23.11,23.17,16000.0,19.2872,19.3456,19.2872,19.3372,16000.0
2006-07-10 15:35:00,23.19,23.19,23.11,23.11,12400.0,19.3539,19.3539,19.2872,19.2872,12400.0
2006-07-10 15:40:00,23.11,23.11,23.04,23.05,33800.0,19.2872,19.2872,19.2287,19.2371,33800.0
2006-07-10 15:45:00,23.04,23.05,23.02,23.03,23400.0,19.2287,19.2371,19.212,19.2204,23400.0
2006-07-10 15:50:00,23.03,23.1,23.02,23.06,44400.0,19.2204,19.2788,19.212,19.2454,44400.0
2006-07-10 15:55:00,23.06,23.06,23.05,23.05,26800.0,19.2454,19.2454,19.2371,19.2371,26800.0
2006-07-11 09:30:00,23.02,23.02,22.95,22.96,7200.0,19.212,19.212,19.1536,19.162,7200.0
2006-07-11 09:35:00,23.0,23.0,22.89,22.91,1400.0,19.1954,19.1954,19.1036,19.1202,1400.0
2006-07-11 09:40:00,22.91,22.91,22.86,22.86,2600.0,19.1202,19.1202,19.0785,19.0785,2600.0
2006-07-11 09:45:00,22.88,22.91,22.88,22.91,5600.0,19.0952,19.1202,19.0952,19.1202,5600.0
2006-07-11 09:50:00,22.91,23.0,22.88,22.93,38000.0,19.1202,19.1954,19.0952,19.1369,38000.0
2006-07-11 09:55:00,22.92,22.95,22.91,22.94,4400.0,19.1286,19.1536,19.1202,19.1453,4400.0
2006-07-11 10:00:00,22.97,23.0,22.96,23.0,14200.0,19.1703,19.1954,19.162,19.1954,14200.0
2006-07-11 10:05:00,22.99,22.99,22.97,22.97,1200.0,19.187,19.187,19.1703,19.1703,1200.0
2006-07-11 10:10:00,22.98,22.98,22.96,22.96,7200.0,19.1787,19.1787,19.162,19.162,7200.0
2006-07-11 10:15:00,22.97,22.98,22.96,22.98,5800.0,19.1703,19.1787,19.162,19.1787,5800.0
2006-07-11 10:20:00,22.96,22.98,22.95,22.96,9800.0,19.162,19.1787,19.1536,19.162,9800.0
2006-07-11 10:25:00,22.92,22.93,22.92,22.93,3200.0,19.1286,19.1369,19.1286,19.1369,3200.0
2006-07-11 10:30:00,22.91,22.91,22.81,22.81,16400.0,19.1202,19.1202,19.0368,19.0368,16400.0
2006-07-11 10:35:00,22.82,22.85,22.81,22.85,8400.0,19.0451,19.0702,19.0368,19.0702,8400.0
2006-07-11 10:40:00,22.85,22.89,22.82,22.82,13800.0,19.0702,19.1036,19.0451,19.0451,13800.0
2006-07-11 10:45:00,22.82,22.83,22.81,22.82,2800.0,19.0451,19.0535,19.0368,19.0451,2800.0
2006-07-11 10:50:00,22.82,22.82,22.8,22.8,8200.0,19.0451,19.0451,19.0284,19.0284,8200.0
2006-07-11 10:55:00,22.81,22.81,22.79,22.79,2400.0,19.0368,19.0368,19.0201,19.0201,2400.0
2006-07-11 11:00:00,22.79,22.79,22.78,22.79,4200.0,19.0201,19.0201,19.0117,19.0201,4200.0
2006-07-11 11:05:00,22.79,22.83,22.79,22.82,11800.0,19.0201,19.0535,19.0201,19.0451,11800.0
2006-07-11 11:10:00,22.83,22.83,22.79,22.79,19400.0,19.0535,19.0535,19.0201,19.0201,19400.0
2006-07-11 11:15:00,22.78,22.78,22.73,22.75,19400.0,19.0117,19.0117,18.97,18.9867,19400.0
2006-07-11 11:20:00,22.76,22.83,22.76,22.83,5400.0,18.9951,19.0535,18.9951,19.0535,5400.0
2006-07-11 11:25:00,22.83,22.83,22.81,22.82,3800.0,19.0535,19.0535,19.0368,19.0451,3800.0
2006-07-11 11:30:00,22.82,22.82,22.77,22.79,6400.0,19.0451,19.0451,19.0034,19.0201,6400.0
2006-07-11 11:35:00,22.79,22.86,22.79,22.85,7600.0,19.0201,19.0785,19.0201,19.0702,7600.0
2006-07-11 11:40:00,22.85,22.85,22.83,22.83,4600.0,19.0702,19.0702,19.0535,19.0535,4600.0
2006-07-11 11:45:00,22.82,22.83,22.79,22.79,4800.0,19.0451,19.0535,19.0201,19.0201,4800.0
2006-07-11 11:50:00,22.8,22.85,22.79,22.83,6600.0,19.0284,19.0702,19.0201,19.0535,6600.0
2006-07-11 11:55:00,22.83,22.83,22.82,22.83,11200.0,19.0535,19.0535,19.0451,19.0535,11200.0
2006-07-11 12:00:00,22.83,22.85,22.82,22.83,16000.0,19.0535,19.0702,19.0451,19.0535,16000.0
2006-07-11 12:05:00,22.83,22.83,22.8,22.81,12800.0,19.0535,19.0535,19.0284,19.0368,12800.0
2006-07-11 12:10:00,22.8,22.84,22.8,22.84,3000.0,19.0284,19.0618,19.0284,19.0618,3000.0
2006-07-11 12:15:00,22.84,22.89,22.83,22.89,10800.0,19.0618,19.1036,19.0535,19.1036,10800.0
2006-07-11 12:20:00,22.88,22.88,22.85,22.85,4600.0,19.0952,19.0952,19.0702,19.0702,4600.0
2006-07-11 12:25:00,22.85,22.92,22.85,22.89,11600.0,19.0702,19.1286,19.0702,19.1036,11600.0
2006-07-11 12:30:00,22.89,22.89,22.86,22.87,15200.0,19.1036,19.1036,19.0785,19.0869,15200.0
2006-07-11 12:35:00,22.87,22.88,22.86,22.87,13800.0,19.0869,19.0952,19.0785,19.0869,13800.0
2006-07-11 12:40:00,22.88,22.89,22.85,22.88,18800.0,19.0952,19.1036,19.0702,19.0952,18800.0
2006-07-11 12:45:00,22.88,22.89,22.88,22.89,8800.0,19.0952,19.1036,19.0952,19.1036,8800.0
2006-07-11 12:50:00,22.88,22.88,22.88,22.88,26600.0,19.0952,19.0952,19.0952,19.0952,26600.0
2006-07-11 12:55:00,22.88,22.91,22.86,22.86,62600.0,19.0952,19.1202,19.0785,19.0785,62600.0
2006-07-11 13:00:00,22.88,22.92,22.84,22.88,50600.0,19.0952,19.1286,19.0618,19.0952,50600.0
2006-07-11 13:05:00,22.88,22.89,22.88,22.89,19800.0,19.0952,19.1036,19.0952,19.1036,19800.0
2006-07-11 13:10:00,22.89,22.9,22.89,22.9,2200.0,19.1036,19.1119,19.1036,19.1119,2200.0
2006-07-11 13:15:00,22.9,22.92,22.88,22.91,6400.0,19.1119,19.1286,19.0952,19.1202,6400.0
2006-07-11 13:20:00,22.9,22.9,22.89,22.89,6400.0,19.1119,19.1119,19.1036,19.1036,6400.0
2006-07-11 13:25:00,22.89,22.92,22.89,22.89,5400.0,19.1036,19.1286,19.1036,19.1036,5400.0
2006-07-11 13:30:00,22.91,22.91,22.91,22.91,200.0,19.1202,19.1202,19.1202,19.1202,200.0
2006-07-11 13:35:00,22.9,22.9,22.88,22.88,21600.0,19.1119,19.1119,19.0952,19.0952,21600.0
2006-07-11 13:40:00,22.88,22.88,22.86,22.86,18400.0,19.0952,19.0952,19.0785,19.0785,18400.0
2006-07-11 13:45:00,22.87,22.87,22.85,22.85,6400.0,19.0869,19.0869,19.0702,19.0702,6400.0
2006-07-11 13:50:00,22.86,22.92,22.86,22.92,9400.0,19.0785,19.1286,19.0785,19.1286,9400.0
2006-07-11 13:55:00,22.92,22.92,22.89,22.9,3400.0,19.1286,19.1286,19.1036,19.1119,3400.0
2006-07-11 14:00:00,22.9,22.92,22.9,22.91,3800.0,19.1119,19.1286,19.1119,19.1202,3800.0
2006-07-11 14:05:00,22.91,22.91,22.89,22.9,7200.0,19.1202,19.1202,19.1036,19.1119,7200.0
2006-07-11 14:10:00,22.9,23.0,22.9,22.97,23400.0,19.1119,19.1954,19.1119,19.1703,23400.0
2006-07-11 14:15:00,22.97,23.05,22.97,23.05,7400.0,19.1703,19.2371,19.1703,19.2371,7400.0
2006-07-11 14:20:00,23.05,23.05,23.02,23.02,6600.0,19.2371,19.2371,19.212,19.212,6600.0
2006-07-11 14:25:00,23.02,23.04,23.0,23.03,12400.0,19.212,19.2287,19.1954,19.2204,12400.0
2006-07-11 14:30:00,23.02,23.02,23.0,23.0,10600.0,19.212,19.212,19.1954,19.1954,10600.0
2006-07-11 14:35:00,22.98,22.98,22.93,22.93,13800.0,19.1787,19.1787,19.1369,19.1369,13800.0
2006-07-11 14:40:00,22.94,22.95,22.93,22.93,7800.0,19.1453,19.1536,19.1369,19.1369,7800.0
2006-07-11 14:45:00,22.94,22.94,22.93,22.93,4200.0,19.1453,19.1453,19.1369,19.1369,4200.0
2006-07-11 14:50:00,22.93,22.93,22.92,22.92,14800.0,19.1369,19.1369,19.1286,19.1286,14800.0
2006-07-11 14:55:00,22.92,22.92,22.9,22.92,5000.0,19.1286,19.1286,19.1119,19.1286,5000.0
2006-07-11 15:00:00,22.92,22.94,22.9,22.91,20200.0,19.1286,19.1453,19.1119,19.1202,20200.0
2006-07-11 15:05:00,22.91,22.95,22.91,22.95,7200.0,19.1202,19.1536,19.1202,19.1536,7200.0
2006-07-11 15:10:00,22.95,23.02,22.95,23.0,12200.0,19.1536,19.212,19.1536,19.1954,12200.0
2006-07-11 15:15:00,23.02,23.02,23.0,23.02,6600.0,19.212,19.212,19.1954,19.212,6600.0
2006-07-11 15:20:00,23.02,23.05,23.02,23.05,15600.0,19.212,19.2371,19.212,19.2371,15600.0
2006-07-11 15:25:00,23.05,23.08,23.03,23.06,10800.0,19.2371,19.2621,19.2204,19.2454,10800.0
2006-07-11 15:30:00,23.07,23.07,23.03,23.03,7400.0,19.2538,19.2538,19.2204,19.2204,7400.0
2006-07-11 15:35:00,23.03,23.09,23.03,23.06,7800.0,19.2204,19.2705,19.2204,19.2454,7800.0
2006-07-11 15:40:00,23.06,23.09,23.06,23.09,9800.0,19.2454,19.2705,19.2454,19.2705,9800.0
2006-07-11 15:45:00,23.09,23.09,23.04,23.04,7000.0,19.2705,19.2705,19.2287,19.2287,7000.0
2006-07-11 15:50:00,23.04,23.06,23.03,23.06,20200.0,19.2287,19.2454,19.2204,19.2454,20200.0
2006-07-11 15:55:00,23.07,23.07,23.0,23.0,47400.0,19.2538,19.2538,19.1954,19.1954,47400.0
2006-07-12 09:30:00,22.7,22.86,22.7,22.86,22600.0,18.945,19.0785,18.945,19.0785,22600.0
2006-07-12 09:35:00,22.84,22.84,22.8,22.8,1800.0,19.0618,19.0618,19.0284,19.0284,1800.0
2006-07-12 09:40:00,22.76,22.76,22.6,22.75,21200.0,18.9951,18.9951,18.8615,18.9867,21200.0
2006-07-12 09:45:00,22.67,22.81,22.67,22.75,6200.0,18.9199,19.0368,18.9199,18.9867,6200.0
2006-07-12 09:50:00,22.75,22.79,22.74,22.79,13000.0,18.9867,19.0201,18.9784,19.0201,13000.0
2006-07-12 09:55:00,22.81,22.81,22.8,22.81,1200.0,19.0368,19.0368,19.0284,19.0368,1200.0
2006-07-12 10:00:00,22.81,22.81,22.77,22.81,6400.0,19.0368,19.0368,19.0034,19.0368,6400.0
2006-07-12 10:05:00,22.83,22.84,22.81,22.83,2800.0,19.0535,19.0618,19.0368,19.0535,2800.0
2006-07-12 10:10:00,22.84,22.9,22.84,22.9,2600.0,19.0618,19.1119,19.0618,19.1119,2600.0
2006-07-12 10:15:00,22.88,22.88,22.88,22.88,800.0,19.0952,19.0952,19.0952,19.0952,800.0
2006-07-12 10:20:00,22.88,22.88,22.8,22.83,3800.0,19.0952,19.0952,19.0284,19.0535,3800.0
2006-07-12 10:25:00,22.83,22.85,22.82,22.83,3000.0,19.0535,19.0702,19.0451,19.0535,3000.0
2006-07-12 10:30:00,22.81,22.81,22.73,22.73,3200.0,19.0368,19.0368,18.97,18.97,3200.0
2006-07-12 10:35:00,22.72,22.72,22.64,22.65,7000.0,18.9617,18.9617,18.8949,18.9033,7000.0
2006-07-12 10:40:00,22.64,22.65,22.6,22.64,12600.0,18.8949,18.9033,18.8615,18.8949,12600.0
2006-07-12 10:45:00,22.64,22.64,22.56,22.61,21200.0,18.8949,18.8949,18.8281,18.8699,21200.0
2006-07-12 10:50:00,22.63,22.63,22.63,22.63,400.0,18.8866,18.8866,18.8866,18.8866,400.0
2006-07-12 10:55:00,22.61,22.65,22.61,22.64,3400.0,18.8699,18.9033,18.8699,18.8949,3400.0
2006-07-12 11:00:00,22.65,22.73,22.65,22.72,6800.0,18.9033,18.97,18.9033,18.9617,6800.0
2006-07-12 11:05:00,22.73,22.79,22.73,22.75,8600.0,18.97,19.0201,18.97,18.9867,8600.0
2006-07-12 11:10:00,22.77,22.83,22.77,22.83,6600.0,19.0034,19.0535,19.0034,19.0535,6600.0
2006-07-12 11:15:00,22.86,22.89,22.86,22.86,9800.0,19.0785,19.1036,19.0785,19.0785,9800.0
2006-07-12 11:20:00,22.86,22.87,22.84,22.84,2600.0,19.0785,19.0869,19.0618,19.0618,2600.0
2006-07-12 11:25:00,22.85,22.85,22.83,22.83,5800.0,19.0702,19.0702,19.0535,19.0535,5800.0
2006-07-12 11:30:00,22.84,22.9,22.83,22.9,8800.0,19.0618,19.1119,19.0535,19.1119,8800.0
2006-07-12 11:35:00,22.9,22.93,22.89,22.89,9000.0,19.1119,19.1369,19.1036,19.1036,9000.0
2006-07-12 11:40:00,22.89,22.89,22.85,22.85,3200.0,19.1036,19.1036,19.0702,19.0702,3200.0
2006-07-12 11:45:00,22.85,22.85,22.85,22.85,3600.0,19.0702,19.0702,19.0702,19.0702,3600.0
2006-07-12 11:50:00,22.86,22.91,22.86,22.89,10200.0,19.0785,19.1202,19.0785,19.1036,10200.0
2006-07-12 11:55:00,22.89,22.89,22.85,22.85,12800.0,19.1036,19.1036,19.0702,19.0702,12800.0
2006-07-12 12:00:00,22.86,22.86,22.85,22.85,2000.0,19.0785,19.0785,19.0702,19.0702,2000.0
2006-07-12 12:05:00,22.85,22.85,22.81,22.82,4600.0,19.0702,19.0702,19.0368,19.0451,4600.0
2006-07-12 12:10:00,22.82,22.82,22.81,22.81,5200.0,19.0451,19.0451,19.0368,19.0368,5200.0
2006-07-12 12:15:00,22.8,22.81,22.78,22.79,2400.0,19.0284,19.0368,19.0117,19.0201,2400.0
2006-07-12 12:20:00,22.79,22.79,22.79,22.79,2600.0,19.0201,19.0201,19.0201,19.0201,2600.0
2006-07-12 12:25:00,22.78,22.78,22.73,22.75,6400.0,19.0117,19.0117,18.97,18.9867,6400.0
2006-07-12 12:30:00,22.74,22.75,22.74,22.75,800.0,18.9784,18.9867,18.9784,18.9867,800.0
2006-07-12 12:35:00,22.75,22.75,22.75,22.75,5600.0,18.9867,18.9867,18.9867,18.9867,5600.0
2006-07-12 12:40:00,22.75,22.79,22.74,22.79,4000.0,18.9867,19.0201,18.9784,19.0201,4000.0
2006-07-12 12:45:00,22.79,22.79,22.79,22.79,600.0,19.0201,19.0201,19.0201,19.0201,600.0
2006-07-12 12:50:00,22.78,22.82,22.78,22.81,4400.0,19.0117,19.0451,19.0117,19.0368,4400.0
2006-07-12 12:55:00,22.81,22.81,22.81,22.81,1000.0,19.0368,19.0368,19.0368,19.0368,1000.0
2006-07-12 13:00:00,22.81,22.81,22.81,22.81,1200.0,19.0368,19.0368,19.0368,19.0368,1200.0
2006-07-12 13:05:00,22.8,22.8,22.77,22.78,5200.0,19.0284,19.0284,19.0034,19.0117,5200.0
2006-07-12 13:10:00,22.77,22.77,22.68,22.72,16000.0,19.0034,19.0034,18.9283,18.9617,16000.0
2006-07-12 13:15:00,22.73,22.75,22.73,22.75,4400.0,18.97,18.9867,18.97,18.9867,4400.0
2006-07-12 13:20:00,22.75,22.8,22.75,22.79,16000.0,18.9867,19.0284,18.9867,19.0201,16000.0
2006-07-12 13:25:00,22.79,22.79,22.73,22.73,5600.0,19.0201,19.0201,18.97,18.97,5600.0
2006-07-12 13:30:00,22.71,22.75,22.69,22.69,11400.0,18.9533,18.9867,18.9366,18.9366,11400.0
2006-07-12 13:35:00,22.68,22.68,22.68,22.68,400.0,18.9283,18.9283,18.9283,18.9283,400.0
2006-07-12 13:40:00,22.69,22.69,22.66,22.67,13200.0,18.9366,18.9366,18.9116,18.9199,13200.0
2006-07-12 13:45:00,22.66,22.66,22.64,22.66,12200.0,18.9116,18.9116,18.8949,18.9116,12200.0
2006-07-12 13:50:00,22.66,22.67,22.61,22.67,12400.0,18.9116,18.9199,18.8699,18.9199,12400.0
2006-07-12 13:55:00,22.67,22.68,22.67,22.68,3200.0,18.9199,18.9283,18.9199,18.9283,3200.0
2006-07-12 14:00:00,22.68,22.68,22.67,22.67,3400.0,18.9283,18.9283,18.9199,18.9199,3400.0
2006-07-12 14:05:00,22.67,22.68,22.66,22.66,5000.0,18.9199,18.9283,18.9116,18.9116,5000.0
2006-07-12 14:10:00,22.67,22.67,22.66,22.66,5000.0,18.9199,18.9199,18.9116,18.9116,5000.0
2006-07-12 14:15:00,22.67,22.7,22.66,22.7,8400.0,18.9199,18.945,18.9116,18.945,8400.0
2006-07-12 14:20:00,22.69,22.69,22.67,22.69,8800.0,18.9366,18.9366,18.9199,18.9366,8800.0
2006-07-12 14:25:00,22.68,22.7,22.68,22.68,7400.0,18.9283,18.945,18.9283,18.9283,7400.0
2006-07-12 14:30:00,22.68,22.75,22.68,22.75,19400.0,18.9283,18.9867,18.9283,18.9867,19400.0
2006-07-12 14:35:00,22.75,22.75,22.72,22.72,6000.0,18.9867,18.9867,18.9617,18.9617,6000.0
2006-07-12 14:40:00,22.72,22.73,22.7,22.7,20400.0,18.9617,18.97,18.945,18.945,20400.0
2006-07-12 14:45:00,22.7,22.7,22.7,22.7,10400.0,18.945,18.945,18.945,18.945,10400.0
2006-07-12 14:50:00,22.7,22.71,22.69,22.7,12400.0,18.945,18.9533,18.9366,18.945,12400.0
2006-07-12 14:55:00,22.7,22.7,22.65,22.68,8800.0,18.945,18.945,18.9033,18.9283,8800.0
2006-07-12 15:00:00,22.68,22.68,22.67,22.68,49000.0,18.9283,18.9283,18.9199,18.9283,49000.0
2006-07-12 15:05:00,22.68,22.68,22.64,22.65,11200.0,18.9283,18.9283,18.8949,18.9033,11200.0
2006-07-12 15:10:00,22.65,22.68,22.63,22.66,17400.0,18.9033,18.9283,18.8866,18.9116,17400.0
2006-07-12 15:15:00,22.65,22.69,22.65,22.69,23000.0,18.9033,18.9366,18.9033,18.9366,23000.0
2006-07-12 15:20:00,22.7,22.7,22.7,22.7,27800.0,18.945,18.945,18.945,18.945,27800.0
2006-07-12 15:25:00,22.7,22.73,22.7,22.72,16200.0,18.945,18.97,18.945,18.9617,16200.0
2006-07-12 15:30:00,22.73,22.82,22.73,22.82,25600.0,18.97,19.0451,18.97,19.0451,25600.0
2006-07-12 15:35:00,22.81,22.81,22.8,22.81,16200.0,19.0368,19.0368,19.0284,19.0368,16200.0
2006-07-12 15:40:00,22.84,22.9,22.83,22.86,32200.0,19.0618,19.1119,19.0535,19.0785,32200.0
2006-07-12 15:45:00,22.86,22.93,22.86,22.93,26400.0,19.0785,19.1369,19.0785,19.1369,26400.0
2006-07-12 15:50:00,22.93,22.99,22.85,22.87,45400.0,19.1369,19.187,19.0702,19.0869,45400.0
2006-07-12 15:55:00,22.87,22.88,22.85,22.86,21400.0,19.0869,19.0952,19.0702,19.0785,21400.0
2006-07-13 09:35:00,22.7,22.71,22.5,22.63,38400.0,18.945,18.9533,18.7781,18.8866,38400.0
2006-07-13 09:40:00,22.63,22.63,22.59,22.63,3000.0,18.8866,18.8866,18.8532,18.8866,3000.0
2006-07-13 09:45:00,22.62,22.63,22.58,22.62,7600.0,18.8782,18.8866,18.8448,18.8782,7600.0
2006-07-13 09:50:00,22.62,22.62,22.58,22.6,6400.0,18.8782,18.8782,18.8448,18.8615,6400.0
2006-07-13 09:55:00,22.6,22.63,22.55,22.6,6400.0,18.8615,18.8866,18.8198,18.8615,6400.0
2006-07-13 10:00:00,22.61,22.62,22.58,22.62,7200.0,18.8699,18.8782,18.8448,18.8782,7200.0
2006-07-13 10:05:00,22.62,22.65,22.58,22.63,18400.0,18.8782,18.9033,18.8448,18.8866,18400.0
2006-07-13 10:10:00,22.64,22.65,22.63,22.64,2600.0,18.8949,18.9033,18.8866,18.8949,2600.0
2006-07-13 10:15:00,22.63,22.67,22.61,22.67,25600.0,18.8866,18.9199,18.8699,18.9199,25600.0
2006-07-13 10:20:00,22.65,22.65,22.63,22.64,10000.0,18.9033,18.9033,18.8866,18.8949,10000.0
2006-07-13 10:25:00,22.63,22.65,22.59,22.65,15600.0,18.8866,18.9033,18.8532,18.9033,15600.0
2006-07-13 10:30:00,22.65,22.72,22.64,22.69,22000.0,18.9033,18.9617,18.8949,18.9366,22000.0
2006-07-13 10:35:00,22.7,22.7,22.62,22.68,10200.0,18.945,18.945,18.8782,18.9283,10200.0
2006-07-13 10:40:00,22.68,22.74,22.68,22.72,8400.0,18.9283,18.9784,18.9283,18.9617,8400.0
2006-07-13 10:45:00,22.69,22.72,22.65,22.66,7800.0,18.9366,18.9617,18.9033,18.9116,7800.0
2006-07-13 10:50:00,22.62,22.67,22.62,22.63,8200.0,18.8782,18.9199,18.8782,18.8866,8200.0
2006-07-13 10:55:00,22.63,22.67,22.63,22.67,13200.0,18.8866,18.9199,18.8866,18.9199,13200.0
2006-07-13 11:00:00,22.67,22.7,22.66,22.68,10000.0,18.9199,18.945,18.9116,18.9283,10000.0
2006-07-13 11:05:00,22.68,22.75,22.68,22.71,14200.0,18.9283,18.9867,18.9283,18.9533,14200.0
2006-07-13 11:10:00,22.7,22.71,22.69,22.7,6200.0,18.945,18.9533,18.9366,18.945,6200.0
2006-07-13 11:15:00,22.7,22.75,22.7,22.75,4200.0,18.945,18.9867,18.945,18.9867,4200.0
2006-07-13 11:20:00,22.73,22.73,22.7,22.73,3200.0,18.97,18.97,18.945,18.97,3200.0
2006-07-13 11:25:00,22.76,22.77,22.7,22.77,3600.0,18.9951,19.0034,18.945,19.0034,3600.0
2006-07-13 11:30:00,22.76,22.76,22.7,22.75,8000.0,18.9951,18.9951,18.945,18.9867,8000.0
2006-07-13 11:35:00,22.74,22.75,22.74,22.75,2600.0,18.9784,18.9867,18.9784,18.9867,2600.0
2006-07-13 11:40:00,22.75,22.75,22.67,22.73,13800.0,18.9867,18.9867,18.9199,18.97,13800.0
2006-07-13 11:45:00,22.73,22.74,22.7,22.72,15400.0,18.97,18.9784,18.945,18.9617,15400.0
2006-07-13 11:50:00,22.73,22.8,22.73,22.8,5000.0,18.97,19.0284,18.97,19.0284,5000.0
2006-07-13 11:55:00,22.77,22.78,22.75,22.75,3200.0,19.0034,19.0117,18.9867,18.9867,3200.0
2006-07-13 12:00:00,22.75,22.75,22.72,22.73,3800.0,18.9867,18.9867,18.9617,18.97,3800.0
2006-07-13 12:05:00,22.7,22.71,22.67,22.7,4400.0,18.945,18.9533,18.9199,18.945,4400.0
2006-07-13 12:10:00,22.74,22.75,22.73,22.74,2200.0,18.9784,18.9867,18.97,18.9784,2200.0
2006-07-13 12:15:00,22.75,22.75,22.74,22.75,4400.0,18.9867,18.9867,18.9784,18.9867,4400.0
2006-07-13 12:20:00,22.75,22.75,22.68,22.68,5200.0,18.9867,18.9867,18.9283,18.9283,5200.0
2006-07-13 12:25:00,22.68,22.71,22.68,22.68,7000.0,18.9283,18.9533,18.9283,18.9283,7000.0
2006-07-13 12:30:00,22.68,22.7,22.68,22.7,2600.0,18.9283,18.945,18.9283,18.945,2600.0
2006-07-13 12:35:00,22.69,22.72,22.67,22.67,12000.0,18.9366,18.9617,18.9199,18.9199,12000.0
2006-07-13 12:40:00,22.67,22.75,22.67,22.7,12600.0,18.9199,18.9867,18.9199,18.945,12600.0
2006-07-13 12:45:00,22.72,22.75,22.72,22.75,6000.0,18.9617,18.9867,18.9617,18.9867,6000.0
2006-07-13 12:50:00,22.75,22.75,22.75,22.75,7400.0,18.9867,18.9867,18.9867,18.9867,7400.0
2006-07-13 12:55:00,22.75,22.75,22.75,22.75,2800.0,18.9867,18.9867,18.9867,18.9867,2800.0
2006-07-13 13:00:00,22.75,22.78,22.75,22.78,3800.0,18.9867,19.0117,18.9867,19.0117,3800.0
2006-07-13 13:05:00,22.77,22.77,22.75,22.75,400.0,19.0034,19.0034,18.9867,18.9867,400.0
2006-07-13 13:10:00,22.75,22.75,22.72,22.73,3200.0,18.9867,18.9867,18.9617,18.97,3200.0
2006-07-13 13:15:00,22.75,22.75,22.74,22.75,6400.0,18.9867,18.9867,18.9784,18.9867,6400.0
2006-07-13 13:20:00,22.75,22.75,22.75,22.75,4000.0,18.9867,18.9867,18.9867,18.9867,4000.0
2006-07-13 13:25:00,22.75,22.75,22.74,22.74,600.0,18.9867,18.9867,18.9784,18.9784,600.0
2006-07-13 13:30:00,22.74,22.74,22.69,22.7,8200.0,18.9784,18.9784,18.9366,18.945,8200.0
2006-07-13 13:35:00,22.71,22.71,22.65,22.66,5200.0,18.9533,18.9533,18.9033,18.9116,5200.0
2006-07-13 13:40:00,22.66,22.68,22.66,22.68,5800.0,18.9116,18.9283,18.9116,18.9283,5800.0
2006-07-13 13:45:00,22.68,22.68,22.68,22.68,3000.0,18.9283,18.9283,18.9283,18.9283,3000.0
2006-07-13 13:50:00,22.68,22.68,22.68,22.68,400.0,18.9283,18.9283,18.9283,18.9283,400.0
2006-07-13 13:55:00,22.68,22.7,22.67,22.7,6200.0,18.9283,18.945,18.9199,18.945,6200.0
2006-07-13 14:00:00,22.68,22.68,22.68,22.68,2600.0,18.9283,18.9283,18.9283,18.9283,2600.0
2006-07-13 14:05:00,22.67,22.68,22.66,22.66,4200.0,18.9199,18.9283,18.9116,18.9116,4200.0
2006-07-13 14:10:00,22.66,22.66,22.66,22.66,6800.0,18.9116,18.9116,18.9116,18.9116,6800.0
2006-07-13 14:15:00,22.66,22.66,22.6,22.63,5000.0,18.9116,18.9116,18.8615,18.8866,5000.0
2006-07-13 14:20:00,22.63,22.66,22.63,22.64,7200.0,18.8866,18.9116,18.8866,18.8949,7200.0
2006-07-13 14:25:00,22.63,22.67,22.59,22.67,15000.0,18.8866,18.9199,18.8532,18.9199,15000.0
2006-07-13 14:30:00,22.67,22.7,22.66,22.66,10800.0,18.9199,18.945,18.9116,18.9116,10800.0
2006-07-13 14:35:00,22.66,22.66,22.64,22.65,61600.0,18.9116,18.9116,18.8949,18.9033,61600.0
2006-07-13 14:40:00,22.63,22.63,22.61,22.61,3000.0,18.8866,18.8866,18.8699,18.8699,3000.0
2006-07-13 14:45:00,22.6,22.6,22.55,22.57,19600.0,18.8615,18.8615,18.8198,18.8365,19600.0
2006-07-13 14:50:00,22.57,22.58,22.5,22.54,12600.0,18.8365,18.8448,18.7781,18.8114,12600.0
2006-07-13 14:55:00,22.54,22.56,22.54,22.56,14800.0,18.8114,18.8281,18.8114,18.8281,14800.0
2006-07-13 15:00:00,22.56,22.56,22.47,22.48,10000.0,18.8281,18.8281,18.753,18.7614,10000.0
2006-07-13 15:05:00,22.48,22.5,22.43,22.5,30600.0,18.7614,18.7781,18.7196,18.7781,30600.0
2006-07-13 15:10:00,22.5,22.5,22.49,22.5,12800.0,18.7781,18.7781,18.7697,18.7781,12800.0
2006-07-13 15:15:00,22.5,22.5,22.46,22.46,17200.0,18.7781,18.7781,18.7447,18.7447,17200.0
2006-07-13 15:20:00,22.46,22.48,22.46,22.48,20200.0,18.7447,18.7614,18.7447,18.7614,20200.0
2006-07-13 15:25:00,22.48,22.48,22.45,22.45,6800.0,18.7614,18.7614,18.7363,18.7363,6800.0
2006-07-13 15:30:00,22.44,22.51,22.44,22.51,16600.0,18.728,18.7864,18.728,18.7864,16600.0
2006-07-13 15:35:00,22.51,22.57,22.5,22.56,22400.0,18.7864,18.8365,18.7781,18.8281,22400.0
2006-07-13 15:40:00,22.56,22.59,22.53,22.58,23600.0,18.8281,18.8532,18.8031,18.8448,23600.0
2006-07-13 15:45:00,22.59,22.59,22.54,22.55,19800.0,18.8532,18.8532,18.8114,18.8198,19800.0
2006-07-13 15:50:00,22.54,22.54,22.52,22.54,13400.0,18.8114,18.8114,18.7948,18.8114,13400.0
2006-07-13 15:55:00,22.52,22.54,22.5,22.54,22200.0,18.7948,18.8114,18.7781,18.8114,22200.0
2006-07-14 09:30:00,22.5,22.63,22.5,22.54,4400.0,18.7781,18.8866,18.7781,18.8114,4400.0
2006-07-14 09:35:00,22.5,22.54,22.4,22.43,3800.0,18.7781,18.8114,18.6946,18.7196,3800.0
2006-07-14 09:40:00,22.43,22.43,22.43,22.43,1000.0,18.7196,18.7196,18.7196,18.7196,1000.0
2006-07-14 09:45:00,22.42,22.42,22.25,22.28,19000.0,18.7113,18.7113,18.5694,18.5945,19000.0
2006-07-14 09:50:00,22.3,22.31,22.25,22.25,24600.0,18.6112,18.6195,18.5694,18.5694,24600.0
2006-07-14 09:55:00,22.25,22.35,22.25,22.35,14200.0,18.5694,18.6529,18.5694,18.6529,14200.0
2006-07-14 10:00:00,22.31,22.31,22.19,22.29,10400.0,18.6195,18.6195,18.5193,18.6028,10400.0
2006-07-14 10:05:00,22.31,22.31,22.29,22.29,1800.0,18.6195,18.6195,18.6028,18.6028,1800.0
2006-07-14 10:10:00,22.27,22.27,22.21,22.24,6200.0,18.5861,18.5861,18.536,18.5611,6200.0
2006-07-14 10:15:00,22.24,22.25,22.23,22.25,6400.0,18.5611,18.5694,18.5527,18.5694,6400.0
2006-07-14 10:20:00,22.25,22.31,22.24,22.31,5200.0,18.5694,18.6195,18.5611,18.6195,5200.0
2006-07-14 10:25:00,22.25,22.25,22.13,22.23,19200.0,18.5694,18.5694,18.4693,18.5527,19200.0
2006-07-14 10:30:00,22.28,22.28,22.28,22.28,3200.0,18.5945,18.5945,18.5945,18.5945,3200.0
2006-07-14 10:35:00,22.25,22.33,22.25,22.31,3600.0,18.5694,18.6362,18.5694,18.6195,3600.0
2006-07-14 10:40:00,22.33,22.33,22.32,22.32,1800.0,18.6362,18.6362,18.6278,18.6278,1800.0
2006-07-14 10:45:00,22.32,22.32,22.3,22.31,6200.0,18.6278,18.6278,18.6112,18.6195,6200.0
2006-07-14 10:50:00,22.31,22.31,22.23,22.24,18000.0,18.6195,18.6195,18.5527,18.5611,18000.0
2006-07-14 10:55:00,22.23,22.23,22.17,22.17,4600.0,18.5527,18.5527,18.5027,18.5027,4600.0
2006-07-14 11:00:00,22.16,22.19,22.07,22.07,12000.0,18.4943,18.5193,18.4192,18.4192,12000.0
2006-07-14 11:05:00,22.07,22.14,22.03,22.13,13800.0,18.4192,18.4776,18.3858,18.4693,13800.0
2006-07-14 11:10:00,22.16,22.18,22.04,22.05,7400.0,18.4943,18.511,18.3942,18.4025,7400.0
2006-07-14 11:15:00,22.05,22.06,22.05,22.06,3200.0,18.4025,18.4109,18.4025,18.4109,3200.0
2006-07-14 11:20:00,22.05,22.11,22.02,22.04,10200.0,18.4025,18.4526,18.3775,18.3942,10200.0
2006-07-14 11:25:00,22.04,22.04,21.95,21.97,13200.0,18.3942,18.3942,18.319,18.3357,13200.0
2006-07-14 11:30:00,21.97,22.03,21.97,21.97,8400.0,18.3357,18.3858,18.3357,18.3357,8400.0
2006-07-14 11:35:00,21.95,22.07,21.93,22.0,36200.0,18.319,18.4192,18.3024,18.3608,36200.0
2006-07-14 11:40:00,22.02,22.08,22.0,22.06,10400.0,18.3775,18.4275,18.3608,18.4109,10400.0
2006-07-14 11:45:00,22.04,22.04,21.98,21.99,4200.0,18.3942,18.3942,18.3441,18.3524,4200.0
2006-07-14 11:50:00,21.97,21.97,21.91,21.93,11000.0,18.3357,18.3357,18.2857,18.3024,11000.0
2006-07-14 11:55:00,21.93,22.01,21.88,22.01,19600.0,18.3024,18.3691,18.2606,18.3691,19600.0
2006-07-14 12:00:00,21.99,22.05,21.99,22.04,12800.0,18.3524,18.4025,18.3524,18.3942,12800.0
2006-07-14 12:05:00,22.05,22.1,22.01,22.04,24600.0,18.4025,18.4442,18.3691,18.3942,24600.0
2006-07-14 12:10:00,22.04,22.05,22.04,22.05,3800.0,18.3942,18.4025,18.3942,18.4025,3800.0
2006-07-14 12:15:00,22.05,22.1,22.05,22.1,4200.0,18.4025,18.4442,18.4025,18.4442,4200.0
2006-07-14 12:20:00,22.1,22.19,22.1,22.19,2000.0,18.4442,18.5193,18.4442,18.5193,2000.0
2006-07-14 12:25:00,22.18,22.18,22.15,22.16,1200.0,18.511,18.511,18.486,18.4943,1200.0
2006-07-14 12:30:00,22.16,22.16,22.11,22.13,9400.0,18.4943,18.4943,18.4526,18.4693,9400.0
2006-07-14 12:35:00,22.13,22.14,22.13,22.14,800.0,18.4693,18.4776,18.4693,18.4776,800.0
2006-07-14 12:40:00,22.15,22.18,22.15,22.18,11400.0,18.486,18.511,18.486,18.511,11400.0
2006-07-14 12:45:00,22.18,22.23,22.18,22.23,6600.0,18.511,18.5527,18.511,18.5527,6600.0
2006-07-14 12:50:00,22.2,22.25,22.2,22.24,3800.0,18.5277,18.5694,18.5277,18.5611,3800.0
2006-07-14 12:55:00,22.23,22.23,22.23,22.23,400.0,18.5527,18.5527,18.5527,18.5527,400.0
2006-07-14 13:00:00,22.21,22.21,22.18,22.2,3800.0,18.536,18.536,18.511,18.5277,3800.0
2006-07-14 13:05:00,22.18,22.18,22.17,22.18,9600.0,18.511,18.511,18.5027,18.511,9600.0
2006-07-14 13:10:00,22.18,22.18,22.16,22.16,3400.0,18.511,18.511,18.4943,18.4943,3400.0
2006-07-14 13:15:00,22.17,22.2,22.17,22.18,8400.0,18.5027,18.5277,18.5027,18.511,8400.0
2006-07-14 13:20:00,22.18,22.2,22.18,22.2,2800.0,18.511,18.5277,18.511,18.5277,2800.0
2006-07-14 13:25:00,22.22,22.23,22.2,22.22,5800.0,18.5444,18.5527,18.5277,18.5444,5800.0
2006-07-14 13:30:00,22.2,22.2,22.2,22.2,600.0,18.5277,18.5277,18.5277,18.5277,600.0
2006-07-14 13:35:00,22.21,22.21,22.18,22.21,10200.0,18.536,18.536,18.511,18.536,10200.0
2006-07-14 13:40:00,22.2,22.2,22.14,22.14,26800.0,18.5277,18.5277,18.4776,18.4776,26800.0
2006-07-14 13:45:00,22.14,22.15,22.03,22.13,20600.0,18.4776,18.486,18.3858,18.4693,20600.0
2006-07-14 13:50:00,22.09,22.11,22.05,22.06,9000.0,18.4359,18.4526,18.4025,18.4109,9000.0
2006-07-14 13:55:00,22.06,22.11,22.05,22.09,11200.0,18.4109,18.4526,18.4025,18.4359,11200.0
2006-07-14 14:00:00,22.09,22.09,22.0,22.0,12800.0,18.4359,18.4359,18.3608,18.3608,12800.0
2006-07-14 14:05:00,22.0,22.0,21.96,21.96,19400.0,18.3608,18.3608,18.3274,18.3274,19400.0
2006-07-14 14:10:00,21.97,22.0,21.97,22.0,6800.0,18.3357,18.3608,18.3357,18.3608,6800.0
2006-07-14 14:15:00,21.99,22.0,21.99,22.0,1600.0,18.3524,18.3608,18.3524,18.3608,1600.0
2006-07-14 14:20:00,21.99,21.99,21.98,21.98,3800.0,18.3524,18.3524,18.3441,18.3441,3800.0
2006-07-14 14:25:00,21.98,21.98,21.93,21.93,3600.0,18.3441,18.3441,18.3024,18.3024,3600.0
2006-07-14 14:30:00,21.93,21.98,21.93,21.98,2600.0,18.3024,18.3441,18.3024,18.3441,2600.0
2006-07-14 14:35:00,21.97,21.97,21.95,21.95,22400.0,18.3357,18.3357,18.319,18.319,22400.0
2006-07-14 14:40:00,21.97,22.0,21.97,22.0,1400.0,18.3357,18.3608,18.3357,18.3608,1400.0
2006-07-14 14:45:00,22.0,22.03,22.0,22.0,6200.0,18.3608,18.3858,18.3608,18.3608,6200.0
2006-07-14 14:50:00,22.0,22.03,21.98,21.99,11800.0,18.3608,18.3858,18.3441,18.3524,11800.0
2006-07-14 14:55:00,21.98,22.0,21.94,22.0,3000.0,18.3441,18.3608,18.3107,18.3608,3000.0
2006-07-14 15:00:00,22.0,22.07,21.99,21.99,26000.0,18.3608,18.4192,18.3524,18.3524,26000.0
2006-07-14 15:05:00,21.99,22.06,21.97,22.06,9000.0,18.3524,18.4109,18.3357,18.4109,9000.0
2006-07-14 15:10:00,22.06,22.09,22.01,22.05,12400.0,18.4109,18.4359,18.3691,18.4025,12400.0
2006-07-14 15:15:00,22.02,22.03,22.02,22.02,6400.0,18.3775,18.3858,18.3775,18.3775,6400.0
2006-07-14 15:20:00,22.02,22.04,22.02,22.04,13600.0,18.3775,18.3942,18.3775,18.3942,13600.0
2006-07-14 15:25:00,22.03,22.03,21.97,22.03,6400.0,18.3858,18.3858,18.3357,18.3858,6400.0
2006-07-14 15:30:00,22.03,22.05,22.03,22.04,9600.0,18.3858,18.4025,18.3858,18.3942,9600.0
2006-07-14 15:35:00,22.03,22.05,21.98,22.05,25600.0,18.3858,18.4025,18.3441,18.4025,25600.0
2006-07-14 15:40:00,22.05,22.05,21.98,22.05,18800.0,18.4025,18.4025,18.3441,18.4025,18800.0
2006-07-14 15:45:00,22.07,22.07,22.04,22.05,15200.0,18.4192,18.4192,18.3942,18.4025,15200.0
2006-07-14 15:50:00,22.05,22.11,22.0,22.0,36800.0,18.4025,18.4526,18.3608,18.3608,36800.0
2006-07-14 15:55:00,22.01,22.05,21.99,22.03,15600.0,18.3691,18.4025,18.3524,18.3858,15600.0
2006-07-17 09:35:00,21.88,21.98,21.85,21.98,16000.0,18.2606,18.3441,18.2356,18.3441,16000.0
2006-07-17 09:40:00,21.95,21.99,21.89,21.94,34800.0,18.319,18.3524,18.269,18.3107,34800.0
2006-07-17 09:45:00,21.93,21.93,21.7,21.86,25600.0,18.3024,18.3024,18.1104,18.2439,25600.0
2006-07-17 09:50:00,21.86,21.88,21.73,21.88,21400.0,18.2439,18.2606,18.1354,18.2606,21400.0
2006-07-17 09:55:00,21.86,21.88,21.85,21.86,12800.0,18.2439,18.2606,18.2356,18.2439,12800.0
2006-07-17 10:00:00,21.86,21.9,21.85,21.85,7200.0,18.2439,18.2773,18.2356,18.2356,7200.0
2006-07-17 10:05:00,21.86,21.86,21.78,21.83,22400.0,18.2439,18.2439,18.1772,18.2189,22400.0
2006-07-17 10:10:00,21.8,21.82,21.71,21.75,11000.0,18.1939,18.2106,18.1187,18.1521,11000.0
2006-07-17 10:15:00,21.81,21.88,21.81,21.85,2600.0,18.2022,18.2606,18.2022,18.2356,2600.0
2006-07-17 10:20:00,21.84,21.85,21.83,21.84,7200.0,18.2272,18.2356,18.2189,18.2272,7200.0
2006-07-17 10:25:00,21.84,21.84,21.75,21.75,8400.0,18.2272,18.2272,18.1521,18.1521,8400.0
2006-07-17 10:30:00,21.75,21.82,21.74,21.74,13800.0,18.1521,18.2106,18.1438,18.1438,13800.0
2006-07-17 10:35:00,21.75,21.76,21.68,21.73,14400.0,18.1521,18.1605,18.0937,18.1354,14400.0
2006-07-17 10:40:00,21.72,21.73,21.65,21.73,22000.0,18.1271,18.1354,18.0687,18.1354,22000.0
2006-07-17 10:45:00,21.73,21.81,21.73,21.81,7600.0,18.1354,18.2022,18.1354,18.2022,7600.0
2006-07-17 10:50:00,21.81,21.84,21.78,21.79,7000.0,18.2022,18.2272,18.1772,18.1855,7000.0
2006-07-17 10:55:00,21.78,21.82,21.78,21.82,6600.0,18.1772,18.2106,18.1772,18.2106,6600.0
2006-07-17 11:00:00,21.84,21.85,21.8,21.81,34600.0,18.2272,18.2356,18.1939,18.2022,34600.0
2006-07-17 11:05:00,21.8,21.8,21.71,21.8,36000.0,18.1939,18.1939,18.1187,18.1939,36000.0
2006-07-17 11:10:00,21.8,21.8,21.71,21.74,33600.0,18.1939,18.1939,18.1187,18.1438,33600.0
2006-07-17 11:15:00,21.74,21.77,21.68,21.75,29800.0,18.1438,18.1688,18.0937,18.1521,29800.0
2006-07-17 11:20:00,21.75,21.75,21.7,21.72,14400.0,18.1521,18.1521,18.1104,18.1271,14400.0
2006-07-17 11:25:00,21.72,21.72,21.7,21.72,4600.0,18.1271,18.1271,18.1104,18.1271,4600.0
2006-07-17 11:30:00,21.73,21.75,21.71,21.72,15400.0,18.1354,18.1521,18.1187,18.1271,15400.0
2006-07-17 11:35:00,21.7,21.73,21.65,21.71,14400.0,18.1104,18.1354,18.0687,18.1187,14400.0
2006-07-17 11:40:00,21.7,21.75,21.7,21.75,4800.0,18.1104,18.1521,18.1104,18.1521,4800.0
2006-07-17 11:45:00,21.74,21.75,21.71,21.74,21600.0,18.1438,18.1521,18.1187,18.1438,21600.0
2006-07-17 11:50:00,21.74,21.74,21.65,21.65,25400.0,18.1438,18.1438,18.0687,18.0687,25400.0
2006-07-17 11:55:00,21.66,21.72,21.65,21.72,6400.0,18.077,18.1271,18.0687,18.1271,6400.0
2006-07-17 12:00:00,21.72,21.75,21.72,21.73,4600.0,18.1271,18.1521,18.1271,18.1354,4600.0
2006-07-17 12:05:00,21.74,21.75,21.73,21.75,7800.0,18.1438,18.1521,18.1354,18.1521,7800.0
2006-07-17 12:10:00,21.75,21.75,21.75,21.75,5600.0,18.1521,18.1521,18.1521,18.1521,5600.0
2006-07-17 12:15:00,21.75,21.78,21.75,21.77,8600.0,18.1521,18.1772,18.1521,18.1688,8600.0
2006-07-17 12:20:00,21.76,21.77,21.76,21.76,5800.0,18.1605,18.1688,18.1605,18.1605,5800.0
2006-07-17 12:25:00,21.75,21.76,21.73,21.74,5600.0,18.1521,18.1605,18.1354,18.1438,5600.0
2006-07-17 12:30:00,21.74,21.75,21.74,21.75,2200.0,18.1438,18.1521,18.1438,18.1521,2200.0
2006-07-17 12:35:00,21.75,21.75,21.74,21.75,5000.0,18.1521,18.1521,18.1438,18.1521,5000.0
2006-07-17 12:40:00,21.75,21.76,21.75,21.76,4200.0,18.1521,18.1605,18.1521,18.1605,4200.0
2006-07-17 12:45:00,21.76,21.76,21.74,21.75,14200.0,18.1605,18.1605,18.1438,18.1521,14200.0
2006-07-17 12:50:00,21.75,21.75,21.74,21.75,20200.0,18.1521,18.1521,18.1438,18.1521,20200.0
2006-07-17 12:55:00,21.74,21.8,21.74,21.79,16600.0,18.1438,18.1939,18.1438,18.1855,16600.0
2006-07-17 13:00:00,21.79,21.79,21.74,21.75,13400.0,18.1855,18.1855,18.1438,18.1521,13400.0
2006-07-17 13:05:00,21.75,21.76,21.75,21.76,4400.0,18.1521,18.1605,18.1521,18.1605,4400.0
2006-07-17 13:10:00,21.76,21.82,21.76,21.79,8600.0,18.1605,18.2106,18.1605,18.1855,8600.0
2006-07-17 13:15:00,21.81,21.85,21.81,21.84,4000.0,18.2022,18.2356,18.2022,18.2272,4000.0
2006-07-17 13:20:00,21.85,21.85,21.74,21.75,13400.0,18.2356,18.2356,18.1438,18.1521,13400.0
2006-07-17 13:25:00,21.75,21.75,21.75,21.75,5400.0,18.1521,18.1521,18.1521,18.1521,5400.0
2006-07-17 13:30:00,21.75,21.75,21.75,21.75,3200.0,18.1521,18.1521,18.1521,18.1521,3200.0
2006-07-17 13:35:00,21.74,21.75,21.74,21.74,12000.0,18.1438,18.1521,18.1438,18.1438,12000.0
2006-07-17 13:40:00,21.74,21.76,21.72,21.75,19000.0,18.1438,18.1605,18.1271,18.1521,19000.0
2006-07-17 13:45:00,21.74,21.74,21.7,21.7,6400.0,18.1438,18.1438,18.1104,18.1104,6400.0
2006-07-17 13:50:00,21.71,21.71,21.71,21.71,2800.0,18.1187,18.1187,18.1187,18.1187,2800.0
2006-07-17 13:55:00,21.72,21.75,21.72,21.75,5400.0,18.1271,18.1521,18.1271,18.1521,5400.0
2006-07-17 14:00:00,21.75,21.75,21.71,21.72,23600.0,18.1521,18.1521,18.1187,18.1271,23600.0
2006-07-17 14:05:00,21.72,21.75,21.72,21.74,10800.0,18.1271,18.1521,18.1271,18.1438,10800.0
2006-07-17 14:10:00,21.74,21.75,21.7,21.71,18000.0,18.1438,18.1521,18.1104,18.1187,18000.0
2006-07-17 14:15:00,21.7,21.75,21.7,21.75,11800.0,18.1104,18.1521,18.1104,18.1521,11800.0
2006-07-17 14:20:00,21.74,21.78,21.71,21.71,16800.0,18.1438,18.1772,18.1187,18.1187,16800.0
2006-07-17 14:25:00,21.71,21.75,21.7,21.72,61600.0,18.1187,18.1521,18.1104,18.1271,61600.0
2006-07-17 14:30:00,21.72,21.75,21.72,21.73,16800.0,18.1271,18.1521,18.1271,18.1354,16800.0
2006-07-17 14:35:00,21.74,21.77,21.71,21.73,44200.0,18.1438,18.1688,18.1187,18.1354,44200.0
2006-07-17 14:40:00,21.72,21.73,21.71,21.72,45000.0,18.1271,18.1354,18.1187,18.1271,45000.0
2006-07-17 14:45:00,21.73,21.74,21.73,21.74,5000.0,18.1354,18.1438,18.1354,18.1438,5000.0
2006-07-17 14:50:00,21.74,21.75,21.68,21.73,30200.0,18.1438,18.1521,18.0937,18.1354,30200.0
2006-07-17 14:55:00,21.73,21.74,21.63,21.63,16800.0,18.1354,18.1438,18.052,18.052,16800.0
2006-07-17 15:00:00,21.65,21.71,21.63,21.64,18000.0,18.0687,18.1187,18.052,18.0603,18000.0
2006-07-17 15:05:00,21.64,21.68,21.5,21.5,28600.0,18.0603,18.0937,17.9435,17.9435,28600.0
2006-07-17 15:10:00,21.5,21.68,21.48,21.66,38800.0,17.9435,18.0937,17.9268,18.077,38800.0
2006-07-17 15:15:00,21.67,21.67,21.58,21.59,16200.0,18.0854,18.0854,18.0103,18.0186,16200.0
2006-07-17 15:20:00,21.59,21.63,21.53,21.54,37000.0,18.0186,18.052,17.9685,17.9769,37000.0
2006-07-17 15:25:00,21.54,21.56,21.53,21.54,22000.0,17.9769,17.9936,17.9685,17.9769,22000.0
2006-07-17 15:30:00,21.54,21.63,21.54,21.59,36400.0,17.9769,18.052,17.9769,18.0186,36400.0
2006-07-17 15:35:00,21.59,21.7,21.59,21.63,35800.0,18.0186,18.1104,18.0186,18.052,35800.0
2006-07-17 15:40:00,21.63,21.76,21.61,21.75,34600.0,18.052,18.1605,18.0353,18.1521,34600.0
2006-07-17 15:45:00,21.75,21.83,21.73,21.77,31000.0,18.1521,18.2189,18.1354,18.1688,31000.0
2006-07-17 15:50:00,21.77,21.77,21.74,21.75,28800.0,18.1688,18.1688,18.1438,18.1521,28800.0
2006-07-17 15:55:00,21.75,21.75,21.65,21.68,70600.0,18.1521,18.1521,18.0687,18.0937,70600.0
2006-07-18 09:30:00,21.68,21.68,21.68,21.68,0.0,18.0937,18.0937,18.0937,18.0937,0.0
2006-07-18 09:35:00,22.13,22.23,22.1,22.2,28800.0,18.4693,18.5527,18.4442,18.5277,28800.0
2006-07-18 09:40:00,22.17,22.38,22.16,22.18,55600.0,18.5027,18.6779,18.4943,18.511,55600.0
2006-07-18 09:45:00,22.22,22.22,22.11,22.11,9600.0,18.5444,18.5444,18.4526,18.4526,9600.0
2006-07-18 09:50:00,22.07,22.18,21.98,22.15,42200.0,18.4192,18.511,18.3441,18.486,42200.0
2006-07-18 09:55:00,22.18,22.35,22.18,22.28,34600.0,18.511,18.6529,18.511,18.5945,34600.0
2006-07-18 10:00:00,22.29,22.29,22.08,22.11,40800.0,18.6028,18.6028,18.4275,18.4526,40800.0
2006-07-18 10:05:00,22.12,22.13,22.0,22.02,47000.0,18.4609,18.4693,18.3608,18.3775,47000.0
2006-07-18 10:10:00,22.02,22.06,21.99,22.01,9200.0,18.3775,18.4109,18.3524,18.3691,9200.0
2006-07-18 10:15:00,22.0,22.14,21.99,22.14,28200.0,18.3608,18.4776,18.3524,18.4776,28200.0
2006-07-18 10:20:00,22.13,22.14,21.98,22.06,32600.0,18.4693,18.4776,18.3441,18.4109,32600.0
2006-07-18 10:25:00,22.06,22.15,22.06,22.15,25000.0,18.4109,18.486,18.4109,18.486,25000.0
2006-07-18 10:30:00,22.15,22.15,22.15,22.15,200.0,18.486,18.486,18.486,18.486,200.0
2006-07-18 10:35:00,22.11,22.11,21.93,22.02,34200.0,18.4526,18.4526,18.3024,18.3775,34200.0
2006-07-18 10:40:00,22.03,22.09,22.0,22.0,11600.0,18.3858,18.4359,18.3608,18.3608,11600.0
2006-07-18 10:45:00,21.99,22.07,21.99,22.07,25800.0,18.3524,18.4192,18.3524,18.4192,25800.0
2006-07-18 10:50:00,22.07,22.07,21.9,21.9,25800.0,18.4192,18.4192,18.2773,18.2773,25800.0
2006-07-18 10:55:00,21.89,21.93,21.79,21.91,29400.0,18.269,18.3024,18.1855,18.2857,29400.0
2006-07-18 11:00:00,21.91,21.91,21.79,21.79,10400.0,18.2857,18.2857,18.1855,18.1855,10400.0
2006-07-18 11:05:00,21.8,21.9,21.79,21.87,18000.0,18.1939,18.2773,18.1855,18.2523,18000.0
2006-07-18 11:10:00,21.84,21.88,21.82,21.85,55400.0,18.2272,18.2606,18.2106,18.2356,55400.0
2006-07-18 11:15:00,21.85,21.93,21.85,21.9,17400.0,18.2356,18.3024,18.2356,18.2773,17400.0
2006-07-18 11:20:00,21.9,21.9,21.81,21.83,29800.0,18.2773,18.2773,18.2022,18.2189,29800.0
2006-07-18 11:25:00,21.83,21.89,21.81,21.84,19600.0,18.2189,18.269,18.2022,18.2272,19600.0
2006-07-18 11:30:00,21.84,21.89,21.83,21.89,16000.0,18.2272,18.269,18.2189,18.269,16000.0
2006-07-18 11:35:00,21.89,21.9,21.89,21.9,14800.0,18.269,18.2773,18.269,18.2773,14800.0
2006-07-18 11:40:00,21.9,21.91,21.85,21.87,20000.0,18.2773,18.2857,18.2356,18.2523,20000.0
2006-07-18 11:45:00,21.88,21.91,21.88,21.91,7800.0,18.2606,18.2857,18.2606,18.2857,7800.0
2006-07-18 11:50:00,21.91,21.91,21.81,21.81,21400.0,18.2857,18.2857,18.2022,18.2022,21400.0
2006-07-18 11:55:00,21.81,21.88,21.78,21.88,7600.0,18.2022,18.2606,18.1772,18.2606,7600.0
2006-07-18 12:00:00,21.88,21.91,21.86,21.89,21400.0,18.2606,18.2857,18.2439,18.269,21400.0
2006-07-18 12:05:00,21.89,21.89,21.89,21.89,4800.0,18.269,18.269,18.269,18.269,4800.0
2006-07-18 12:10:00,21.89,21.95,21.89,21.93,6000.0,18.269,18.319,18.269,18.3024,6000.0
2006-07-18 12:15:00,21.92,21.92,21.92,21.92,200.0,18.294,18.294,18.294,18.294,200.0
2006-07-18 12:20:00,21.92,21.98,21.92,21.98,11200.0,18.294,18.3441,18.294,18.3441,11200.0
2006-07-18 12:25:00,21.98,22.0,21.97,21.99,10000.0,18.3441,18.3608,18.3357,18.3524,10000.0
2006-07-18 12:30:00,21.99,21.99,21.92,21.92,2800.0,18.3524,18.3524,18.294,18.294,2800.0
2006-07-18 12:35:00,21.93,22.0,21.93,21.99,11600.0,18.3024,18.3608,18.3024,18.3524,11600.0
2006-07-18 12:40:00,21.99,22.06,21.97,22.02,15000.0,18.3524,18.4109,18.3357,18.3775,15000.0
2006-07-18 12:45:00,22.02,22.02,21.96,21.96,10800.0,18.3775,18.3775,18.3274,18.3274,10800.0
2006-07-18 12:50:00,21.96,21.98,21.94,21.94,29200.0,18.3274,18.3441,18.3107,18.3107,29200.0
2006-07-18 12:55:00,21.93,21.93,21.92,21.93,14600.0,18.3024,18.3024,18.294,18.3024,14600.0
2006-07-18 13:00:00,21.93,21.93,21.89,21.9,5800.0,18.3024,18.3024,18.269,18.2773,5800.0
2006-07-18 13:05:00,21.89,21.89,21.88,21.89,5200.0,18.269,18.269,18.2606,18.269,5200.0
2006-07-18 13:10:00,21.88,21.91,21.88,21.9,10800.0,18.2606,18.2857,18.2606,18.2773,10800.0
2006-07-18 13:15:00,21.89,21.89,21.86,21.86,5800.0,18.269,18.269,18.2439,18.2439,5800.0
2006-07-18 13:20:00,21.86,21.86,21.84,21.84,42400.0,18.2439,18.2439,18.2272,18.2272,42400.0
2006-07-18 13:25:00,21.81,21.84,21.81,21.84,16000.0,18.2022,18.2272,18.2022,18.2272,16000.0
2006-07-18 13:30:00,21.84,21.88,21.77,21.88,34000.0,18.2272,18.2606,18.1688,18.2606,34000.0
2006-07-18 13:35:00,21.85,21.9,21.85,21.88,18200.0,18.2356,18.2773,18.2356,18.2606,18200.0
2006-07-18 13:40:00,21.88,21.9,21.88,21.89,19000.0,18.2606,18.2773,18.2606,18.269,19000.0
2006-07-18 13:45:00,21.89,21.97,21.88,21.97,9800.0,18.269,18.3357,18.2606,18.3357,9800.0
2006-07-18 13:50:00,21.96,21.98,21.95,21.98,7600.0,18.3274,18.3441,18.319,18.3441,7600.0
2006-07-18 13:55:00,21.97,21.98,21.92,21.92,3600.0,18.3357,18.3441,18.294,18.294,3600.0
2006-07-18 14:00:00,21.92,21.95,21.92,21.93,2800.0,18.294,18.319,18.294,18.3024,2800.0
2006-07-18 14:05:00,21.93,21.94,21.93,21.94,2600.0,18.3024,18.3107,18.3024,18.3107,2600.0
2006-07-18 14:10:00,21.93,21.94,21.93,21.93,4400.0,18.3024,18.3107,18.3024,18.3024,4400.0
2006-07-18 14:15:00,21.93,21.93,21.93,21.93,7400.0,18.3024,18.3024,18.3024,18.3024,7400.0
2006-07-18 14:20:00,21.93,21.93,21.93,21.93,8200.0,18.3024,18.3024,18.3024,18.3024,8200.0
2006-07-18 14:25:00,21.93,21.99,21.93,21.95,14800.0,18.3024,18.3524,18.3024,18.319,14800.0
2006-07-18 14:30:00,21.93,21.99,21.93,21.99,12600.0,18.3024,18.3524,18.3024,18.3524,12600.0
2006-07-18 14:35:00,22.0,22.07,22.0,22.05,14800.0,18.3608,18.4192,18.3608,18.4025,14800.0
2006-07-18 14:40:00,22.04,22.05,21.99,22.0,36400.0,18.3942,18.4025,18.3524,18.3608,36400.0
2006-07-18 14:45:00,21.99,22.01,21.92,22.0,22000.0,18.3524,18.3691,18.294,18.3608,22000.0
2006-07-18 14:50:00,22.0,22.0,21.96,21.97,8400.0,18.3608,18.3608,18.3274,18.3357,8400.0
2006-07-18 14:55:00,21.96,21.99,21.96,21.99,17600.0,18.3274,18.3524,18.3274,18.3524,17600.0
2006-07-18 15:00:00,21.99,21.99,21.93,21.96,24800.0,18.3524,18.3524,18.3024,18.3274,24800.0
2006-07-18 15:05:00,21.96,21.96,21.95,21.96,7600.0,18.3274,18.3274,18.319,18.3274,7600.0
2006-07-18 15:10:00,21.93,21.93,21.9,21.92,22800.0,18.3024,18.3024,18.2773,18.294,22800.0
2006-07-18 15:15:00,21.93,21.96,21.93,21.96,4600.0,18.3024,18.3274,18.3024,18.3274,4600.0
2006-07-18 15:20:00,21.95,21.95,21.91,21.91,7000.0,18.319,18.319,18.2857,18.2857,7000.0
2006-07-18 15:25:00,21.91,21.94,21.9,21.94,15600.0,18.2857,18.3107,18.2773,18.3107,15600.0
2006-07-18 15:30:00,21.94,21.98,21.94,21.98,16000.0,18.3107,18.3441,18.3107,18.3441,16000.0
2006-07-18 15:35:00,21.99,22.0,21.97,21.97,17600.0,18.3524,18.3608,18.3357,18.3357,17600.0
2006-07-18 15:40:00,21.98,22.05,21.98,22.0,25400.0,18.3441,18.4025,18.3441,18.3608,25400.0
2006-07-18 15:45:00,22.0,22.0,21.97,21.98,19800.0,18.3608,18.3608,18.3357,18.3441,19800.0
2006-07-18 15:50:00,21.98,21.99,21.96,21.96,24800.0,18.3441,18.3524,18.3274,18.3274,24800.0
2006-07-18 15:55:00,21.96,22.04,21.96,22.0,84000.0,18.3274,18.3942,18.3274,18.3608,84000.0
2006-07-19 09:35:00,22.27,22.38,22.27,22.35,26400.0,18.5861,18.6779,18.5861,18.6529,26400.0
2006-07-19 09:40:00,22.35,22.61,22.35,22.55,21800.0,18.6529,18.8699,18.6529,18.8198,21800.0
2006-07-19 09:45:00,22.54,22.58,22.46,22.56,36400.0,18.8114,18.8448,18.7447,18.8281,36400.0
2006-07-19 09:50:00,22.56,22.6,22.54,22.57,26800.0,18.8281,18.8615,18.8114,18.8365,26800.0
2006-07-19 09:55:00,22.55,22.61,22.38,22.55,36200.0,18.8198,18.8699,18.6779,18.8198,36200.0
2006-07-19 10:00:00,22.59,22.75,22.58,22.75,71200.0,18.8532,18.9867,18.8448,18.9867,71200.0
2006-07-19 10:05:00,22.7,22.9,22.7,22.78,50400.0,18.945,19.1119,18.945,19.0117,50400.0
2006-07-19 10:10:00,22.78,22.86,22.78,22.82,20600.0,19.0117,19.0785,19.0117,19.0451,20600.0
2006-07-19 10:15:00,22.82,22.86,22.81,22.82,66000.0,19.0451,19.0785,19.0368,19.0451,66000.0
2006-07-19 10:20:00,22.82,23.0,22.78,22.95,59000.0,19.0451,19.1954,19.0117,19.1536,59000.0
2006-07-19 10:25:00,23.0,23.29,22.99,23.26,53600.0,19.1954,19.4374,19.187,19.4123,53600.0
2006-07-19 10:30:00,23.26,23.33,23.25,23.29,57000.0,19.4123,19.4708,19.404,19.4374,57000.0
2006-07-19 10:35:00,23.25,23.4,23.24,23.29,52400.0,19.404,19.5292,19.3957,19.4374,52400.0
2006-07-19 10:40:00,23.32,23.33,23.15,23.25,65800.0,19.4624,19.4708,19.3205,19.404,65800.0
2006-07-19 10:45:00,23.28,23.3,23.14,23.14,51200.0,19.429,19.4457,19.3122,19.3122,51200.0
2006-07-19 10:50:00,23.14,23.23,23.04,23.04,26600.0,19.3122,19.3873,19.2287,19.2287,26600.0
2006-07-19 10:55:00,23.04,23.09,22.81,22.86,143800.0,19.2287,19.2705,19.0368,19.0785,143800.0
2006-07-19 11:00:00,22.83,22.93,22.78,22.84,62000.0,19.0535,19.1369,19.0117,19.0618,62000.0
2006-07-19 11:05:00,22.83,22.88,22.79,22.82,35000.0,19.0535,19.0952,19.0201,19.0451,35000.0
2006-07-19 11:10:00,22.79,22.99,22.79,22.99,18400.0,19.0201,19.187,19.0201,19.187,18400.0
2006-07-19 11:15:00,22.93,23.0,22.93,22.99,6200.0,19.1369,19.1954,19.1369,19.187,6200.0
2006-07-19 11:20:00,23.0,23.0,22.85,23.0,52600.0,19.1954,19.1954,19.0702,19.1954,52600.0
2006-07-19 11:25:00,23.0,23.0,22.72,22.75,50200.0,19.1954,19.1954,18.9617,18.9867,50200.0
2006-07-19 11:30:00,22.83,22.88,22.71,22.88,17600.0,19.0535,19.0952,18.9533,19.0952,17600.0
2006-07-19 11:35:00,22.86,22.89,22.77,22.89,35200.0,19.0785,19.1036,19.0034,19.1036,35200.0
2006-07-19 11:40:00,22.84,22.88,22.83,22.84,11600.0,19.0618,19.0952,19.0535,19.0618,11600.0
2006-07-19 11:45:00,22.84,22.84,22.75,22.83,26800.0,19.0618,19.0618,18.9867,19.0535,26800.0
2006-07-19 11:50:00,22.82,22.82,22.75,22.79,24400.0,19.0451,19.0451,18.9867,19.0201,24400.0
2006-07-19 11:55:00,22.79,22.81,22.79,22.8,6800.0,19.0201,19.0368,19.0201,19.0284,6800.0
2006-07-19 12:00:00,22.83,22.91,22.79,22.84,21200.0,19.0535,19.1202,19.0201,19.0618,21200.0
2006-07-19 12:05:00,22.8,22.85,22.79,22.83,14000.0,19.0284,19.0702,19.0201,19.0535,14000.0
2006-07-19 12:10:00,22.84,22.86,22.83,22.86,6000.0,19.0618,19.0785,19.0535,19.0785,6000.0
2006-07-19 12:15:00,22.89,22.9,22.86,22.88,4200.0,19.1036,19.1119,19.0785,19.0952,4200.0
2006-07-19 12:20:00,22.88,22.89,22.86,22.87,4200.0,19.0952,19.1036,19.0785,19.0869,4200.0
2006-07-19 12:25:00,22.87,22.87,22.84,22.84,4000.0,19.0869,19.0869,19.0618,19.0618,4000.0
2006-07-19 12:30:00,22.84,22.84,22.8,22.84,8400.0,19.0618,19.0618,19.0284,19.0618,8400.0
2006-07-19 12:35:00,22.86,22.88,22.84,22.87,12000.0,19.0785,19.0952,19.0618,19.0869,12000.0
2006-07-19 12:40:00,22.88,22.88,22.84,22.84,5000.0,19.0952,19.0952,19.0618,19.0618,5000.0
2006-07-19 12:45:00,22.86,23.0,22.86,23.0,10600.0,19.0785,19.1954,19.0785,19.1954,10600.0
2006-07-19 12:50:00,22.99,23.07,22.99,22.99,11000.0,19.187,19.2538,19.187,19.187,11000.0
2006-07-19 12:55:00,22.99,22.99,22.96,22.99,9800.0,19.187,19.187,19.162,19.187,9800.0
2006-07-19 13:00:00,22.98,22.99,22.92,22.93,23400.0,19.1787,19.187,19.1286,19.1369,23400.0
2006-07-19 13:05:00,22.93,22.95,22.9,22.95,24200.0,19.1369,19.1536,19.1119,19.1536,24200.0
2006-07-19 13:10:00,22.95,22.95,22.82,22.86,23600.0,19.1536,19.1536,19.0451,19.0785,23600.0
2006-07-19 13:15:00,22.83,22.94,22.82,22.89,25400.0,19.0535,19.1453,19.0451,19.1036,25400.0
2006-07-19 13:20:00,22.93,22.93,22.79,22.82,14800.0,19.1369,19.1369,19.0201,19.0451,14800.0
2006-07-19 13:25:00,22.82,22.87,22.79,22.8,31600.0,19.0451,19.0869,19.0201,19.0284,31600.0
2006-07-19 13:30:00,22.8,22.87,22.77,22.82,33000.0,19.0284,19.0869,19.0034,19.0451,33000.0
2006-07-19 13:35:00,22.81,22.82,22.71,22.72,44400.0,19.0368,19.0451,18.9533,18.9617,44400.0
2006-07-19 13:40:00,22.72,22.83,22.72,22.83,15600.0,18.9617,19.0535,18.9617,19.0535,15600.0
2006-07-19 13:45:00,22.83,22.86,22.81,22.82,19200.0,19.0535,19.0785,19.0368,19.0451,19200.0
2006-07-19 13:50:00,22.81,22.82,22.66,22.68,39400.0,19.0368,19.0451,18.9116,18.9283,39400.0
2006-07-19 13:55:00,22.7,22.75,22.66,22.75,20800.0,18.945,18.9867,18.9116,18.9867,20800.0
2006-07-19 14:00:00,22.75,22.84,22.74,22.75,28200.0,18.9867,19.0618,18.9784,18.9867,28200.0
2006-07-19 14:05:00,22.75,22.86,22.74,22.85,33000.0,18.9867,19.0785,18.9784,19.0702,33000.0
2006-07-19 14:10:00,22.84,22.85,22.78,22.78,34200.0,19.0618,19.0702,19.0117,19.0117,34200.0
2006-07-19 14:15:00,22.75,22.9,22.72,22.9,76400.0,18.9867,19.1119,18.9617,19.1119,76400.0
2006-07-19 14:20:00,22.9,22.9,22.77,22.88,45000.0,19.1119,19.1119,19.0034,19.0952,45000.0
2006-07-19 14:25:00,22.89,23.01,22.89,22.98,7400.0,19.1036,19.2037,19.1036,19.1787,7400.0
2006-07-19 14:30:00,22.98,23.11,22.98,23.11,18200.0,19.1787,19.2872,19.1787,19.2872,18200.0
2006-07-19 14:35:00,23.09,23.17,23.09,23.17,10600.0,19.2705,19.3372,19.2705,19.3372,10600.0
2006-07-19 14:40:00,23.17,23.25,23.17,23.23,20800.0,19.3372,19.404,19.3372,19.3873,20800.0
2006-07-19 14:45:00,23.23,23.27,23.23,23.23,16400.0,19.3873,19.4207,19.3873,19.3873,16400.0
2006-07-19 14:50:00,23.23,23.29,23.23,23.27,13600.0,19.3873,19.4374,19.3873,19.4207,13600.0
2006-07-19 14:55:00,23.29,23.3,23.28,23.3,9400.0,19.4374,19.4457,19.429,19.4457,9400.0
2006-07-19 15:00:00,23.3,23.32,23.3,23.32,16800.0,19.4457,19.4624,19.4457,19.4624,16800.0
2006-07-19 15:05:00,23.32,23.32,23.26,23.26,23600.0,19.4624,19.4624,19.4123,19.4123,23600.0
2006-07-19 15:10:00,23.26,23.26,23.17,23.22,22600.0,19.4123,19.4123,19.3372,19.379,22600.0
2006-07-19 15:15:00,23.19,23.2,23.17,23.18,25000.0,19.3539,19.3623,19.3372,19.3456,25000.0
2006-07-19 15:20:00,23.18,23.18,23.12,23.13,28600.0,19.3456,19.3456,19.2955,19.3039,28600.0
2006-07-19 15:25:00,23.12,23.17,23.11,23.15,46200.0,19.2955,19.3372,19.2872,19.3205,46200.0
2006-07-19 15:30:00,23.17,23.4,23.04,23.05,179400.0,19.3372,19.5292,19.2287,19.2371,179400.0
2006-07-19 15:35:00,23.04,23.04,22.89,22.93,95200.0,19.2287,19.2287,19.1036,19.1369,95200.0
2006-07-19 15:40:00,22.92,22.95,22.86,22.95,64200.0,19.1286,19.1536,19.0785,19.1536,64200.0
2006-07-19 15:45:00,22.95,22.95,22.92,22.92,36600.0,19.1536,19.1536,19.1286,19.1286,36600.0
2006-07-19 15:50:00,22.92,23.03,22.89,22.99,133600.0,19.1286,19.2204,19.1036,19.187,133600.0
2006-07-19 15:55:00,22.99,23.01,22.99,22.99,67200.0,19.187,19.2037,19.187,19.187,67200.0
2006-07-20 09:30:00,23.0,23.0,23.0,23.0,0.0,19.1954,19.1954,19.1954,19.1954,0.0
2006-07-20 09:35:00,23.0,23.0,23.0,23.0,0.0,19.1954,19.1954,19.1954,19.1954,0.0
2006-07-20 09:40:00,23.34,23.5,23.28,23.4,41000.0,19.4791,19.6126,19.429,19.5292,41000.0
2006-07-20 09:45:00,23.4,23.41,23.24,23.34,41200.0,19.5292,19.5375,19.3957,19.4791,41200.0
2006-07-20 09:50:00,23.34,23.34,23.27,23.28,18800.0,19.4791,19.4791,19.4207,19.429,18800.0
2006-07-20 09:55:00,23.27,23.31,23.25,23.31,15600.0,19.4207,19.4541,19.404,19.4541,15600.0
2006-07-20 10:00:00,23.27,23.27,23.16,23.16,60000.0,19.4207,19.4207,19.3289,19.3289,60000.0
2006-07-20 10:05:00,23.18,23.18,23.1,23.14,24400.0,19.3456,19.3456,19.2788,19.3122,24400.0
2006-07-20 10:10:00,23.14,23.18,23.08,23.14,17800.0,19.3122,19.3456,19.2621,19.3122,17800.0
2006-07-20 10:15:00,23.18,23.18,23.13,23.16,33000.0,19.3456,19.3456,19.3039,19.3289,33000.0
2006-07-20 10:20:00,23.15,23.2,23.13,23.2,29800.0,19.3205,19.3623,19.3039,19.3623,29800.0
2006-07-20 10:25:00,23.2,23.2,23.02,23.06,16200.0,19.3623,19.3623,19.212,19.2454,16200.0
2006-07-20 10:30:00,23.06,23.07,23.0,23.01,22600.0,19.2454,19.2538,19.1954,19.2037,22600.0
2006-07-20 10:35:00,23.02,23.02,22.95,22.96,15400.0,19.212,19.212,19.1536,19.162,15400.0
2006-07-20 10:40:00,22.96,23.0,22.91,23.0,34400.0,19.162,19.1954,19.1202,19.1954,34400.0
2006-07-20 10:45:00,23.0,23.0,22.92,22.99,29000.0,19.1954,19.1954,19.1286,19.187,29000.0
2006-07-20 10:50:00,22.99,22.99,22.86,22.91,38600.0,19.187,19.187,19.0785,19.1202,38600.0
2006-07-20 10:55:00,22.91,22.99,22.91,22.99,32000.0,19.1202,19.187,19.1202,19.187,32000.0
2006-07-20 11:00:00,22.99,22.99,22.93,22.94,15800.0,19.187,19.187,19.1369,19.1453,15800.0
2006-07-20 11:05:00,22.94,22.95,22.9,22.92,59400.0,19.1453,19.1536,19.1119,19.1286,59400.0
2006-07-20 11:10:00,22.91,22.93,22.89,22.91,16200.0,19.1202,19.1369,19.1036,19.1202,16200.0
2006-07-20 11:15:00,22.91,22.91,22.89,22.9,2600.0,19.1202,19.1202,19.1036,19.1119,2600.0
2006-07-20 11:20:00,22.9,22.9,22.88,22.89,16600.0,19.1119,19.1119,19.0952,19.1036,16600.0
2006-07-20 11:25:00,22.88,22.89,22.82,22.86,11400.0,19.0952,19.1036,19.0451,19.0785,11400.0
2006-07-20 11:30:00,22.86,22.93,22.84,22.93,12400.0,19.0785,19.1369,19.0618,19.1369,12400.0
2006-07-20 11:35:00,22.93,22.99,22.93,22.98,4000.0,19.1369,19.187,19.1369,19.1787,4000.0
2006-07-20 11:40:00,22.98,23.0,22.98,22.99,6600.0,19.1787,19.1954,19.1787,19.187,6600.0
2006-07-20 11:45:00,23.0,23.0,22.98,23.0,9000.0,19.1954,19.1954,19.1787,19.1954,9000.0
2006-07-20 11:50:00,23.0,23.03,22.96,23.0,22000.0,19.1954,19.2204,19.162,19.1954,22000.0
2006-07-20 11:55:00,22.96,22.97,22.88,22.95,17400.0,19.162,19.1703,19.0952,19.1536,17400.0
2006-07-20 12:00:00,22.98,23.04,22.96,23.01,17200.0,19.1787,19.2287,19.162,19.2037,17200.0
2006-07-20 12:05:00,23.0,23.16,22.98,23.13,13200.0,19.1954,19.3289,19.1787,19.3039,13200.0
2006-07-20 12:10:00,23.11,23.11,23.05,23.05,4000.0,19.2872,19.2872,19.2371,19.2371,4000.0
2006-07-20 12:15:00,23.02,23.07,23.0,23.0,12600.0,19.212,19.2538,19.1954,19.1954,12600.0
2006-07-20 12:20:00,23.0,23.05,22.95,22.95,3000.0,19.1954,19.2371,19.1536,19.1536,3000.0
2006-07-20 12:25:00,22.95,22.95,22.88,22.88,16200.0,19.1536,19.1536,19.0952,19.0952,16200.0
2006-07-20 12:30:00,22.86,22.97,22.86,22.97,7600.0,19.0785,19.1703,19.0785,19.1703,7600.0
2006-07-20 12:35:00,22.97,22.98,22.96,22.96,9600.0,19.1703,19.1787,19.162,19.162,9600.0
2006-07-20 12:40:00,22.96,22.96,22.96,22.96,3200.0,19.162,19.162,19.162,19.162,3200.0
2006-07-20 12:45:00,22.96,22.99,22.92,22.92,13600.0,19.162,19.187,19.1286,19.1286,13600.0
2006-07-20 12:50:00,22.92,22.92,22.83,22.86,18800.0,19.1286,19.1286,19.0535,19.0785,18800.0
2006-07-20 12:55:00,22.84,22.91,22.84,22.89,11400.0,19.0618,19.1202,19.0618,19.1036,11400.0
2006-07-20 13:00:00,22.92,22.98,22.92,22.96,8600.0,19.1286,19.1787,19.1286,19.162,8600.0
2006-07-20 13:05:00,22.96,22.96,22.93,22.93,12400.0,19.162,19.162,19.1369,19.1369,12400.0
2006-07-20 13:10:00,22.93,22.94,22.93,22.93,40400.0,19.1369,19.1453,19.1369,19.1369,40400.0
2006-07-20 13:15:00,22.93,22.95,22.89,22.95,44600.0,19.1369,19.1536,19.1036,19.1536,44600.0
2006-07-20 13:20:00,22.95,23.0,22.93,22.99,17400.0,19.1536,19.1954,19.1369,19.187,17400.0
2006-07-20 13:25:00,22.99,23.0,22.95,22.96,25000.0,19.187,19.1954,19.1536,19.162,25000.0
2006-07-20 13:30:00,22.95,23.01,22.95,23.01,14000.0,19.1536,19.2037,19.1536,19.2037,14000.0
2006-07-20 13:35:00,23.0,23.01,22.95,22.95,14200.0,19.1954,19.2037,19.1536,19.1536,14200.0
2006-07-20 13:40:00,22.96,22.98,22.95,22.96,17000.0,19.162,19.1787,19.1536,19.162,17000.0
2006-07-20 13:45:00,22.95,23.02,22.95,23.01,26600.0,19.1536,19.212,19.1536,19.2037,26600.0
2006-07-20 13:50:00,23.0,23.02,22.95,22.99,12200.0,19.1954,19.212,19.1536,19.187,12200.0
2006-07-20 13:55:00,23.0,23.04,22.99,23.03,9200.0,19.1954,19.2287,19.187,19.2204,9200.0
2006-07-20 14:00:00,23.04,23.13,23.04,23.13,4200.0,19.2287,19.3039,19.2287,19.3039,4200.0
2006-07-20 14:05:00,23.12,23.13,23.07,23.07,11000.0,19.2955,19.3039,19.2538,19.2538,11000.0
2006-07-20 14:10:00,23.04,23.05,22.97,23.0,17200.0,19.2287,19.2371,19.1703,19.1954,17200.0
2006-07-20 14:15:00,23.0,23.0,22.96,22.99,48600.0,19.1954,19.1954,19.162,19.187,48600.0
2006-07-20 14:20:00,22.99,23.0,22.98,23.0,11000.0,19.187,19.1954,19.1787,19.1954,11000.0
2006-07-20 14:25:00,23.0,23.0,22.98,23.0,14800.0,19.1954,19.1954,19.1787,19.1954,14800.0
2006-07-20 14:30:00,23.0,23.05,22.99,23.0,34200.0,19.1954,19.2371,19.187,19.1954,34200.0
2006-07-20 14:35:00,22.98,22.99,22.95,22.99,7600.0,19.1787,19.187,19.1536,19.187,7600.0
2006-07-20 14:40:00,22.99,22.99,22.96,22.97,6800.0,19.187,19.187,19.162,19.1703,6800.0
2006-07-20 14:45:00,22.98,23.0,22.95,22.95,19200.0,19.1787,19.1954,19.1536,19.1536,19200.0
2006-07-20 14:50:00,22.97,23.03,22.97,23.03,38600.0,19.1703,19.2204,19.1703,19.2204,38600.0
2006-07-20 14:55:00,23.03,23.03,22.95,22.95,15400.0,19.2204,19.2204,19.1536,19.1536,15400.0
2006-07-20 15:00:00,22.96,22.97,22.95,22.95,8200.0,19.162,19.1703,19.1536,19.1536,8200.0
2006-07-20 15:05:00,22.95,23.0,22.95,23.0,16400.0,19.1536,19.1954,19.1536,19.1954,16400.0
2006-07-20 15:10:00,23.0,23.0,22.98,22.98,26200.0,19.1954,19.1954,19.1787,19.1787,26200.0
2006-07-20 15:15:00,22.98,23.07,22.98,23.04,25200.0,19.1787,19.2538,19.1787,19.2287,25200.0
2006-07-20 15:20:00,23.02,23.02,22.98,22.99,7800.0,19.212,19.212,19.1787,19.187,7800.0
2006-07-20 15:25:00,22.99,23.0,22.99,23.0,8200.0,19.187,19.1954,19.187,19.1954,8200.0
2006-07-20 15:30:00,23.0,23.0,22.99,23.0,9600.0,19.1954,19.1954,19.187,19.1954,9600.0
2006-07-20 15:35:00,23.0,23.0,22.99,22.99,10200.0,19.1954,19.1954,19.187,19.187,10200.0
2006-07-20 15:40:00,22.99,22.99,22.98,22.98,15800.0,19.187,19.187,19.1787,19.1787,15800.0
2006-07-20 15:45:00,22.98,23.02,22.98,23.0,25200.0,19.1787,19.212,19.1787,19.1954,25200.0
2006-07-20 15:50:00,23.0,23.0,22.99,23.0,11800.0,19.1954,19.1954,19.187,19.1954,11800.0
2006-07-20 15:55:00,23.0,23.0,22.99,23.0,41600.0,19.1954,19.1954,19.187,19.1954,41600.0
2006-07-21 09:35:00,23.0,23.0,22.84,22.84,27600.0,19.1954,19.1954,19.0618,19.0618,27600.0
2006-07-21 09:40:00,22.85,22.86,22.63,22.79,44400.0,19.0702,19.0785,18.8866,19.0201,44400.0
2006-07-21 09:45:00,22.79,22.79,22.75,22.79,3600.0,19.0201,19.0201,18.9867,19.0201,3600.0
2006-07-21 09:50:00,22.79,22.88,22.75,22.82,22600.0,19.0201,19.0952,18.9867,19.0451,22600.0
2006-07-21 09:55:00,22.8,22.83,22.8,22.83,13200.0,19.0284,19.0535,19.0284,19.0535,13200.0
2006-07-21 10:00:00,22.82,22.82,22.77,22.78,11600.0,19.0451,19.0451,19.0034,19.0117,11600.0
2006-07-21 10:05:00,22.79,22.79,22.75,22.79,7800.0,19.0201,19.0201,18.9867,19.0201,7800.0
2006-07-21 10:10:00,22.79,22.79,22.77,22.79,9000.0,19.0201,19.0201,19.0034,19.0201,9000.0
2006-07-21 10:15:00,22.84,22.84,22.75,22.75,6800.0,19.0618,19.0618,18.9867,18.9867,6800.0
2006-07-21 10:20:00,22.77,22.8,22.75,22.75,3000.0,19.0034,19.0284,18.9867,18.9867,3000.0
2006-07-21 10:25:00,22.77,22.77,22.66,22.66,12600.0,19.0034,19.0034,18.9116,18.9116,12600.0
2006-07-21 10:30:00,22.68,22.7,22.65,22.67,17600.0,18.9283,18.945,18.9033,18.9199,17600.0
2006-07-21 10:35:00,22.7,22.75,22.67,22.74,33800.0,18.945,18.9867,18.9199,18.9784,33800.0
2006-07-21 10:40:00,22.74,22.8,22.68,22.72,29600.0,18.9784,19.0284,18.9283,18.9617,29600.0
2006-07-21 10:45:00,22.76,22.79,22.72,22.73,23800.0,18.9951,19.0201,18.9617,18.97,23800.0
2006-07-21 10:50:00,22.73,22.75,22.72,22.74,25800.0,18.97,18.9867,18.9617,18.9784,25800.0
2006-07-21 10:55:00,22.74,22.75,22.71,22.74,25800.0,18.9784,18.9867,18.9533,18.9784,25800.0
2006-07-21 11:00:00,22.73,22.73,22.5,22.6,125400.0,18.97,18.97,18.7781,18.8615,125400.0
2006-07-21 11:05:00,22.61,22.74,22.58,22.7,24600.0,18.8699,18.9784,18.8448,18.945,24600.0
2006-07-21 11:10:00,22.69,22.73,22.69,22.73,19200.0,18.9366,18.97,18.9366,18.97,19200.0
2006-07-21 11:15:00,22.73,22.74,22.7,22.72,23000.0,18.97,18.9784,18.945,18.9617,23000.0
2006-07-21 11:20:00,22.69,22.7,22.67,22.67,11000.0,18.9366,18.945,18.9199,18.9199,11000.0
2006-07-21 11:25:00,22.68,22.71,22.68,22.7,72000.0,18.9283,18.9533,18.9283,18.945,72000.0
2006-07-21 11:30:00,22.7,22.71,22.68,22.68,6400.0,18.945,18.9533,18.9283,18.9283,6400.0
2006-07-21 11:35:00,22.7,22.7,22.67,22.69,6200.0,18.945,18.945,18.9199,18.9366,6200.0
2006-07-21 11:40:00,22.69,22.7,22.68,22.68,13000.0,18.9366,18.945,18.9283,18.9283,13000.0
2006-07-21 11:45:00,22.67,22.68,22.66,22.68,12200.0,18.9199,18.9283,18.9116,18.9283,12200.0
2006-07-21 11:50:00,22.7,22.7,22.67,22.7,8400.0,18.945,18.945,18.9199,18.945,8400.0
2006-07-21 11:55:00,22.7,22.7,22.64,22.7,13600.0,18.945,18.945,18.8949,18.945,13600.0
2006-07-21 12:00:00,22.7,22.7,22.63,22.64,11400.0,18.945,18.945,18.8866,18.8949,11400.0
2006-07-21 12:05:00,22.63,22.7,22.6,22.61,20200.0,18.8866,18.945,18.8615,18.8699,20200.0
2006-07-21 12:10:00,22.6,22.6,22.58,22.6,11000.0,18.8615,18.8615,18.8448,18.8615,11000.0
2006-07-21 12:15:00,22.63,22.68,22.63,22.63,10200.0,18.8866,18.9283,18.8866,18.8866,10200.0
2006-07-21 12:20:00,22.65,22.65,22.63,22.63,11800.0,18.9033,18.9033,18.8866,18.8866,11800.0
2006-07-21 12:25:00,22.63,22.65,22.62,22.64,31000.0,18.8866,18.9033,18.8782,18.8949,31000.0
2006-07-21 12:30:00,22.68,22.75,22.68,22.73,50200.0,18.9283,18.9867,18.9283,18.97,50200.0
2006-07-21 12:35:00,22.73,22.73,22.69,22.69,9200.0,18.97,18.97,18.9366,18.9366,9200.0
2006-07-21 12:40:00,22.7,22.75,22.7,22.73,11800.0,18.945,18.9867,18.945,18.97,11800.0
2006-07-21 12:45:00,22.75,22.75,22.72,22.72,19000.0,18.9867,18.9867,18.9617,18.9617,19000.0
2006-07-21 12:50:00,22.73,22.73,22.72,22.72,3600.0,18.97,18.97,18.9617,18.9617,3600.0
2006-07-21 12:55:00,22.72,22.72,22.68,22.69,6400.0,18.9617,18.9617,18.9283,18.9366,6400.0
2006-07-21 13:00:00,22.69,22.69,22.64,22.67,4800.0,18.9366,18.9366,18.8949,18.9199,4800.0
2006-07-21 13:05:00,22.67,22.68,22.64,22.68,13800.0,18.9199,18.9283,18.8949,18.9283,13800.0
2006-07-21 13:10:00,22.68,22.71,22.68,22.71,4000.0,18.9283,18.9533,18.9283,18.9533,4000.0
2006-07-21 13:15:00,22.71,22.71,22.69,22.69,3200.0,18.9533,18.9533,18.9366,18.9366,3200.0
2006-07-21 13:20:00,22.7,22.7,22.67,22.68,3000.0,18.945,18.945,18.9199,18.9283,3000.0
2006-07-21 13:25:00,22.68,22.68,22.65,22.65,6800.0,18.9283,18.9283,18.9033,18.9033,6800.0
2006-07-21 13:30:00,22.65,22.66,22.65,22.66,5600.0,18.9033,18.9116,18.9033,18.9116,5600.0
2006-07-21 13:35:00,22.67,22.67,22.67,22.67,6600.0,18.9199,18.9199,18.9199,18.9199,6600.0
2006-07-21 13:40:00,22.66,22.66,22.64,22.64,3000.0,18.9116,18.9116,18.8949,18.8949,3000.0
2006-07-21 13:45:00,22.64,22.7,22.64,22.68,6000.0,18.8949,18.945,18.8949,18.9283,6000.0
2006-07-21 13:50:00,22.69,22.69,22.64,22.64,4800.0,18.9366,18.9366,18.8949,18.8949,4800.0
2006-07-21 13:55:00,22.64,22.65,22.61,22.65,11200.0,18.8949,18.9033,18.8699,18.9033,11200.0
2006-07-21 14:00:00,22.65,22.7,22.65,22.7,2000.0,18.9033,18.945,18.9033,18.945,2000.0
2006-07-21 14:05:00,22.67,22.68,22.67,22.68,4800.0,18.9199,18.9283,18.9199,18.9283,4800.0
2006-07-21 14:10:00,22.7,22.7,22.68,22.7,2600.0,18.945,18.945,18.9283,18.945,2600.0
2006-07-21 14:15:00,22.67,22.68,22.67,22.68,7000.0,18.9199,18.9283,18.9199,18.9283,7000.0
2006-07-21 14:20:00,22.67,22.68,22.66,22.66,19000.0,18.9199,18.9283,18.9116,18.9116,19000.0
2006-07-21 14:25:00,22.66,22.68,22.66,22.68,5000.0,18.9116,18.9283,18.9116,18.9283,5000.0
2006-07-21 14:30:00,22.68,22.68,22.68,22.68,5600.0,18.9283,18.9283,18.9283,18.9283,5600.0
2006-07-21 14:35:00,22.68,22.68,22.63,22.68,7000.0,18.9283,18.9283,18.8866,18.9283,7000.0
2006-07-21 14:40:00,22.69,22.69,22.6,22.67,3000.0,18.9366,18.9366,18.8615,18.9199,3000.0
2006-07-21 14:45:00,22.6,22.72,22.6,22.72,12400.0,18.8615,18.9617,18.8615,18.9617,12400.0
2006-07-21 14:50:00,22.68,22.7,22.68,22.7,400.0,18.9283,18.945,18.9283,18.945,400.0
2006-07-21 14:55:00,22.7,22.7,22.61,22.61,7800.0,18.945,18.945,18.8699,18.8699,7800.0
2006-07-21 15:00:00,22.62,22.68,22.62,22.67,19600.0,18.8782,18.9283,18.8782,18.9199,19600.0
2006-07-21 15:05:00,22.62,22.64,22.62,22.63,9400.0,18.8782,18.8949,18.8782,18.8866,9400.0
2006-07-21 15:10:00,22.63,22.66,22.63,22.64,18400.0,18.8866,18.9116,18.8866,18.8949,18400.0
2006-07-21 15:15:00,22.64,22.65,22.61,22.61,22800.0,18.8949,18.9033,18.8699,18.8699,22800.0
2006-07-21 15:20:00,22.63,22.64,22.63,22.64,9600.0,18.8866,18.8949,18.8866,18.8949,9600.0
2006-07-21 15:25:00,22.64,22.64,22.61,22.62,41000.0,18.8949,18.8949,18.8699,18.8782,41000.0
2006-07-21 15:30:00,22.61,22.64,22.61,22.63,21000.0,18.8699,18.8949,18.8699,18.8866,21000.0
2006-07-21 15:35:00,22.63,22.68,22.63,22.68,22400.0,18.8866,18.9283,18.8866,18.9283,22400.0
2006-07-21 15:40:00,22.65,22.72,22.65,22.69,26600.0,18.9033,18.9617,18.9033,18.9366,26600.0
2006-07-21 15:45:00,22.69,22.71,22.69,22.71,15600.0,18.9366,18.9533,18.9366,18.9533,15600.0
2006-07-21 15:50:00,22.71,22.75,22.7,22.72,29400.0,18.9533,18.9867,18.945,18.9617,29400.0
2006-07-21 15:55:00,22.71,22.74,22.7,22.74,64800.0,18.9533,18.9784,18.945,18.9784,64800.0
2006-07-24 09:30:00,22.85,22.85,22.84,22.84,9400.0,19.0702,19.0702,19.0618,19.0618,9400.0
2006-07-24 09:35:00,22.83,22.83,22.78,22.81,9400.0,19.0535,19.0535,19.0117,19.0368,9400.0
2006-07-24 09:40:00,22.75,22.8,22.75,22.77,13200.0,18.9867,19.0284,18.9867,19.0034,13200.0
2006-07-24 09:45:00,22.88,22.88,22.69,22.71,25800.0,19.0952,19.0952,18.9366,18.9533,25800.0
2006-07-24 09:50:00,22.7,22.75,22.67,22.75,18800.0,18.945,18.9867,18.9199,18.9867,18800.0
2006-07-24 09:55:00,22.74,22.74,22.7,22.72,10200.0,18.9784,18.9784,18.945,18.9617,10200.0
2006-07-24 10:00:00,22.71,22.73,22.66,22.7,18000.0,18.9533,18.97,18.9116,18.945,18000.0
2006-07-24 10:05:00,22.67,22.68,22.63,22.64,7400.0,18.9199,18.9283,18.8866,18.8949,7400.0
2006-07-24 10:10:00,22.64,22.66,22.62,22.62,3800.0,18.8949,18.9116,18.8782,18.8782,3800.0
2006-07-24 10:15:00,22.61,22.71,22.61,22.65,19800.0,18.8699,18.9533,18.8699,18.9033,19800.0
2006-07-24 10:20:00,22.65,22.65,22.55,22.62,36600.0,18.9033,18.9033,18.8198,18.8782,36600.0
2006-07-24 10:25:00,22.63,22.73,22.63,22.7,9800.0,18.8866,18.97,18.8866,18.945,9800.0
2006-07-24 10:30:00,22.69,22.69,22.61,22.61,21800.0,18.9366,18.9366,18.8699,18.8699,21800.0
2006-07-24 10:35:00,22.61,22.61,22.55,22.58,15600.0,18.8699,18.8699,18.8198,18.8448,15600.0
2006-07-24 10:40:00,22.58,22.58,22.54,22.54,10400.0,18.8448,18.8448,18.8114,18.8114,10400.0
2006-07-24 10:45:00,22.54,22.54,22.5,22.5,6400.0,18.8114,18.8114,18.7781,18.7781,6400.0
2006-07-24 10:50:00,22.5,22.6,22.5,22.56,19800.0,18.7781,18.8615,18.7781,18.8281,19800.0
2006-07-24 10:55:00,22.55,22.6,22.55,22.59,11000.0,18.8198,18.8615,18.8198,18.8532,11000.0
2006-07-24 11:00:00,22.58,22.62,22.58,22.6,11400.0,18.8448,18.8782,18.8448,18.8615,11400.0
2006-07-24 11:05:00,22.61,22.61,22.55,22.55,19000.0,18.8699,18.8699,18.8198,18.8198,19000.0
2006-07-24 11:10:00,22.55,22.58,22.51,22.58,10600.0,18.8198,18.8448,18.7864,18.8448,10600.0
2006-07-24 11:15:00,22.58,22.58,22.5,22.51,8400.0,18.8448,18.8448,18.7781,18.7864,8400.0
2006-07-24 11:20:00,22.5,22.51,22.47,22.48,7000.0,18.7781,18.7864,18.753,18.7614,7000.0
2006-07-24 11:25:00,22.48,22.55,22.43,22.54,16000.0,18.7614,18.8198,18.7196,18.8114,16000.0
2006-07-24 11:30:00,22.53,22.53,22.46,22.46,8400.0,18.8031,18.8031,18.7447,18.7447,8400.0
2006-07-24 11:35:00,22.46,22.55,22.46,22.48,21800.0,18.7447,18.8198,18.7447,18.7614,21800.0
2006-07-24 11:40:00,22.46,22.53,22.41,22.53,16600.0,18.7447,18.8031,18.703,18.8031,16600.0
2006-07-24 11:45:00,22.52,22.53,22.5,22.5,1400.0,18.7948,18.8031,18.7781,18.7781,1400.0
2006-07-24 11:50:00,22.5,22.5,22.44,22.45,6600.0,18.7781,18.7781,18.728,18.7363,6600.0
2006-07-24 11:55:00,22.45,22.45,22.3,22.4,28800.0,18.7363,18.7363,18.6112,18.6946,28800.0
2006-07-24 12:00:00,22.4,22.45,22.4,22.43,3800.0,18.6946,18.7363,18.6946,18.7196,3800.0
2006-07-24 12:05:00,22.44,22.46,22.38,22.46,13800.0,18.728,18.7447,18.6779,18.7447,13800.0
2006-07-24 12:10:00,22.43,22.43,22.43,22.43,3200.0,18.7196,18.7196,18.7196,18.7196,3200.0
2006-07-24 12:15:00,22.43,22.44,22.36,22.44,12400.0,18.7196,18.728,18.6612,18.728,12400.0
2006-07-24 12:20:00,22.43,22.44,22.42,22.42,3000.0,18.7196,18.728,18.7113,18.7113,3000.0
2006-07-24 12:25:00,22.42,22.42,22.34,22.34,5200.0,18.7113,18.7113,18.6445,18.6445,5200.0
2006-07-24 12:30:00,22.34,22.46,22.34,22.45,15600.0,18.6445,18.7447,18.6445,18.7363,15600.0
2006-07-24 12:35:00,22.42,22.57,22.39,22.57,12600.0,18.7113,18.8365,18.6863,18.8365,12600.0
2006-07-24 12:40:00,22.56,22.56,22.53,22.53,7400.0,18.8281,18.8281,18.8031,18.8031,7400.0
2006-07-24 12:45:00,22.51,22.53,22.37,22.38,11800.0,18.7864,18.8031,18.6696,18.6779,11800.0
2006-07-24 12:50:00,22.41,22.41,22.35,22.35,8400.0,18.703,18.703,18.6529,18.6529,8400.0
2006-07-24 12:55:00,22.36,22.39,22.35,22.35,14000.0,18.6612,18.6863,18.6529,18.6529,14000.0
2006-07-24 13:00:00,22.37,22.39,22.31,22.39,17400.0,18.6696,18.6863,18.6195,18.6863,17400.0
2006-07-24 13:05:00,22.39,22.46,22.39,22.43,15600.0,18.6863,18.7447,18.6863,18.7196,15600.0
2006-07-24 13:10:00,22.42,22.45,22.36,22.45,14400.0,18.7113,18.7363,18.6612,18.7363,14400.0
2006-07-24 13:15:00,22.45,22.47,22.42,22.43,2800.0,18.7363,18.753,18.7113,18.7196,2800.0
2006-07-24 13:20:00,22.43,22.43,22.41,22.41,600.0,18.7196,18.7196,18.703,18.703,600.0
2006-07-24 13:25:00,22.38,22.41,22.3,22.41,19800.0,18.6779,18.703,18.6112,18.703,19800.0
2006-07-24 13:30:00,22.4,22.43,22.4,22.4,3000.0,18.6946,18.7196,18.6946,18.6946,3000.0
2006-07-24 13:35:00,22.4,22.47,22.4,22.45,7000.0,18.6946,18.753,18.6946,18.7363,7000.0
2006-07-24 13:40:00,22.45,22.49,22.45,22.48,9400.0,18.7363,18.7697,18.7363,18.7614,9400.0
2006-07-24 13:45:00,22.47,22.48,22.31,22.35,9600.0,18.753,18.7614,18.6195,18.6529,9600.0
2006-07-24 13:50:00,22.36,22.43,22.36,22.41,14800.0,18.6612,18.7196,18.6612,18.703,14800.0
2006-07-24 13:55:00,22.39,22.45,22.39,22.45,12200.0,18.6863,18.7363,18.6863,18.7363,12200.0
2006-07-24 14:00:00,22.45,22.49,22.45,22.48,9200.0,18.7363,18.7697,18.7363,18.7614,9200.0
2006-07-24 14:05:00,22.45,22.45,22.42,22.45,7800.0,18.7363,18.7363,18.7113,18.7363,7800.0
2006-07-24 14:10:00,22.44,22.45,22.43,22.43,2000.0,18.728,18.7363,18.7196,18.7196,2000.0
2006-07-24 14:15:00,22.43,22.43,22.42,22.43,12200.0,18.7196,18.7196,18.7113,18.7196,12200.0
2006-07-24 14:20:00,22.45,22.45,22.43,22.43,2800.0,18.7363,18.7363,18.7196,18.7196,2800.0
2006-07-24 14:25:00,22.43,22.49,22.43,22.49,5800.0,18.7196,18.7697,18.7196,18.7697,5800.0
2006-07-24 14:30:00,22.49,22.5,22.47,22.49,11000.0,18.7697,18.7781,18.753,18.7697,11000.0
2006-07-24 14:35:00,22.46,22.58,22.46,22.58,17800.0,18.7447,18.8448,18.7447,18.8448,17800.0
2006-07-24 14:40:00,22.6,22.6,22.49,22.52,3400.0,18.8615,18.8615,18.7697,18.7948,3400.0
2006-07-24 14:45:00,22.5,22.5,22.49,22.5,7600.0,18.7781,18.7781,18.7697,18.7781,7600.0
2006-07-24 14:50:00,22.5,22.5,22.49,22.49,9400.0,18.7781,18.7781,18.7697,18.7697,9400.0
2006-07-24 14:55:00,22.49,22.57,22.49,22.52,9200.0,18.7697,18.8365,18.7697,18.7948,9200.0
2006-07-24 15:00:00,22.53,22.6,22.53,22.55,13800.0,18.8031,18.8615,18.8031,18.8198,13800.0
2006-07-24 15:05:00,22.54,22.55,22.51,22.54,26400.0,18.8114,18.8198,18.7864,18.8114,26400.0
2006-07-24 15:10:00,22.52,22.53,22.5,22.5,9400.0,18.7948,18.8031,18.7781,18.7781,9400.0
2006-07-24 15:15:00,22.5,22.53,22.5,22.51,15400.0,18.7781,18.8031,18.7781,18.7864,15400.0
2006-07-24 15:20:00,22.51,22.59,22.51,22.53,12600.0,18.7864,18.8532,18.7864,18.8031,12600.0
2006-07-24 15:25:00,22.53,22.59,22.53,22.59,24800.0,18.8031,18.8532,18.8031,18.8532,24800.0
2006-07-24 15:30:00,22.58,22.58,22.46,22.54,19600.0,18.8448,18.8448,18.7447,18.8114,19600.0
2006-07-24 15:35:00,22.54,22.56,22.52,22.55,17000.0,18.8114,18.8281,18.7948,18.8198,17000.0
2006-07-24 15:40:00,22.56,22.61,22.53,22.58,20000.0,18.8281,18.8699,18.8031,18.8448,20000.0
2006-07-24 15:45:00,22.57,22.64,22.57,22.63,19600.0,18.8365,18.8949,18.8365,18.8866,19600.0
2006-07-24 15:50:00,22.63,22.75,22.63,22.69,38400.0,18.8866,18.9867,18.8866,18.9366,38400.0
2006-07-24 15:55:00,22.67,22.68,22.65,22.65,22000.0,18.9199,18.9283,18.9033,18.9033,22000.0
2006-07-25 09:30:00,22.9,22.93,22.9,22.9,16000.0,19.1119,19.1369,19.1119,19.1119,16000.0
2006-07-25 09:35:00,22.9,22.9,22.75,22.8,19200.0,19.1119,19.1119,18.9867,19.0284,19200.0
2006-07-25 09:40:00,22.78,22.78,22.68,22.68,16600.0,19.0117,19.0117,18.9283,18.9283,16600.0
2006-07-25 09:45:00,22.67,22.79,22.67,22.74,9800.0,18.9199,19.0201,18.9199,18.9784,9800.0
2006-07-25 09:50:00,22.74,22.74,22.66,22.7,18800.0,18.9784,18.9784,18.9116,18.945,18800.0
2006-07-25 09:55:00,22.72,22.72,22.66,22.66,6400.0,18.9617,18.9617,18.9116,18.9116,6400.0
2006-07-25 10:00:00,22.66,22.74,22.61,22.68,13200.0,18.9116,18.9784,18.8699,18.9283,13200.0
2006-07-25 10:05:00,22.68,22.68,22.65,22.66,33800.0,18.9283,18.9283,18.9033,18.9116,33800.0
2006-07-25 10:10:00,22.65,22.65,22.59,22.65,18800.0,18.9033,18.9033,18.8532,18.9033,18800.0
2006-07-25 10:15:00,22.61,22.63,22.58,22.61,16800.0,18.8699,18.8866,18.8448,18.8699,16800.0
2006-07-25 10:20:00,22.6,22.61,22.6,22.6,5600.0,18.8615,18.8699,18.8615,18.8615,5600.0
2006-07-25 10:25:00,22.6,22.61,22.59,22.59,10200.0,18.8615,18.8699,18.8532,18.8532,10200.0
2006-07-25 10:30:00,22.57,22.65,22.5,22.65,28400.0,18.8365,18.9033,18.7781,18.9033,28400.0
2006-07-25 10:35:00,22.63,22.64,22.6,22.6,14200.0,18.8866,18.8949,18.8615,18.8615,14200.0
2006-07-25 10:40:00,22.6,22.61,22.49,22.5,19000.0,18.8615,18.8699,18.7697,18.7781,19000.0
2006-07-25 10:45:00,22.51,22.54,22.5,22.5,8800.0,18.7864,18.8114,18.7781,18.7781,8800.0
2006-07-25 10:50:00,22.5,22.5,22.44,22.45,18000.0,18.7781,18.7781,18.728,18.7363,18000.0
2006-07-25 10:55:00,22.45,22.5,22.45,22.5,5200.0,18.7363,18.7781,18.7363,18.7781,5200.0
2006-07-25 11:00:00,22.5,22.52,22.49,22.5,10400.0,18.7781,18.7948,18.7697,18.7781,10400.0
2006-07-25 11:05:00,22.5,22.5,22.42,22.42,9400.0,18.7781,18.7781,18.7113,18.7113,9400.0
2006-07-25 11:10:00,22.4,22.43,22.35,22.39,26800.0,18.6946,18.7196,18.6529,18.6863,26800.0
2006-07-25 11:15:00,22.38,22.43,22.38,22.43,14400.0,18.6779,18.7196,18.6779,18.7196,14400.0
2006-07-25 11:20:00,22.42,22.46,22.42,22.43,8200.0,18.7113,18.7447,18.7113,18.7196,8200.0
2006-07-25 11:25:00,22.43,22.47,22.4,22.47,12200.0,18.7196,18.753,18.6946,18.753,12200.0
2006-07-25 11:30:00,22.47,22.47,22.4,22.41,12800.0,18.753,18.753,18.6946,18.703,12800.0
2006-07-25 11:35:00,22.39,22.46,22.39,22.43,17800.0,18.6863,18.7447,18.6863,18.7196,17800.0
2006-07-25 11:40:00,22.41,22.43,22.41,22.43,400.0,18.703,18.7196,18.703,18.7196,400.0
2006-07-25 11:45:00,22.43,22.43,22.4,22.43,17800.0,18.7196,18.7196,18.6946,18.7196,17800.0
2006-07-25 11:50:00,22.43,22.56,22.43,22.54,23000.0,18.7196,18.8281,18.7196,18.8114,23000.0
2006-07-25 11:55:00,22.55,22.55,22.51,22.51,9600.0,18.8198,18.8198,18.7864,18.7864,9600.0
2006-07-25 12:00:00,22.5,22.5,22.5,22.5,5400.0,18.7781,18.7781,18.7781,18.7781,5400.0
2006-07-25 12:05:00,22.5,22.5,22.5,22.5,3000.0,18.7781,18.7781,18.7781,18.7781,3000.0
2006-07-25 12:10:00,22.5,22.55,22.5,22.53,13600.0,18.7781,18.8198,18.7781,18.8031,13600.0
2006-07-25 12:15:00,22.53,22.57,22.53,22.56,6800.0,18.8031,18.8365,18.8031,18.8281,6800.0
2006-07-25 12:20:00,22.56,22.56,22.53,22.53,7000.0,18.8281,18.8281,18.8031,18.8031,7000.0
2006-07-25 12:25:00,22.53,22.53,22.46,22.46,3600.0,18.8031,18.8031,18.7447,18.7447,3600.0
2006-07-25 12:30:00,22.47,22.54,22.41,22.54,22000.0,18.753,18.8114,18.703,18.8114,22000.0
2006-07-25 12:35:00,22.54,22.61,22.54,22.61,14400.0,18.8114,18.8699,18.8114,18.8699,14400.0
2006-07-25 12:40:00,22.61,22.61,22.53,22.55,13800.0,18.8699,18.8699,18.8031,18.8198,13800.0
2006-07-25 12:45:00,22.6,22.64,22.6,22.64,12800.0,18.8615,18.8949,18.8615,18.8949,12800.0
2006-07-25 12:50:00,22.63,22.64,22.61,22.63,10800.0,18.8866,18.8949,18.8699,18.8866,10800.0
2006-07-25 12:55:00,22.62,22.62,22.61,22.62,2800.0,18.8782,18.8782,18.8699,18.8782,2800.0
2006-07-25 13:00:00,22.61,22.61,22.54,22.59,15400.0,18.8699,18.8699,18.8114,18.8532,15400.0
2006-07-25 13:05:00,22.59,22.64,22.58,22.64,8600.0,18.8532,18.8949,18.8448,18.8949,8600.0
2006-07-25 13:10:00,22.61,22.68,22.61,22.67,25400.0,18.8699,18.9283,18.8699,18.9199,25400.0
2006-07-25 13:15:00,22.68,22.68,22.67,22.68,4800.0,18.9283,18.9283,18.9199,18.9283,4800.0
2006-07-25 13:20:00,22.68,22.68,22.67,22.68,6600.0,18.9283,18.9283,18.9199,18.9283,6600.0
2006-07-25 13:25:00,22.67,22.68,22.67,22.68,9400.0,18.9199,18.9283,18.9199,18.9283,9400.0
2006-07-25 13:30:00,22.67,22.68,22.67,22.68,3400.0,18.9199,18.9283,18.9199,18.9283,3400.0
2006-07-25 13:35:00,22.67,22.68,22.67,22.67,5400.0,18.9199,18.9283,18.9199,18.9199,5400.0
2006-07-25 13:40:00,22.67,22.68,22.58,22.58,34600.0,18.9199,18.9283,18.8448,18.8448,34600.0
2006-07-25 13:45:00,22.59,22.59,22.56,22.57,12600.0,18.8532,18.8532,18.8281,18.8365,12600.0
2006-07-25 13:50:00,22.57,22.57,22.56,22.56,10000.0,18.8365,18.8365,18.8281,18.8281,10000.0
2006-07-25 13:55:00,22.56,22.64,22.56,22.6,12800.0,18.8281,18.8949,18.8281,18.8615,12800.0
2006-07-25 14:00:00,22.61,22.61,22.57,22.58,8200.0,18.8699,18.8699,18.8365,18.8448,8200.0
2006-07-25 14:05:00,22.57,22.65,22.56,22.65,16800.0,18.8365,18.9033,18.8281,18.9033,16800.0
2006-07-25 14:10:00,22.64,22.68,22.63,22.63,12200.0,18.8949,18.9283,18.8866,18.8866,12200.0
2006-07-25 14:15:00,22.63,22.63,22.53,22.53,19000.0,18.8866,18.8866,18.8031,18.8031,19000.0
2006-07-25 14:20:00,22.54,22.6,22.53,22.58,14600.0,18.8114,18.8615,18.8031,18.8448,14600.0
2006-07-25 14:25:00,22.58,22.58,22.52,22.58,24600.0,18.8448,18.8448,18.7948,18.8448,24600.0
2006-07-25 14:30:00,22.58,22.59,22.58,22.58,16000.0,18.8448,18.8532,18.8448,18.8448,16000.0
2006-07-25 14:35:00,22.59,22.59,22.58,22.58,17400.0,18.8532,18.8532,18.8448,18.8448,17400.0
2006-07-25 14:40:00,22.58,22.58,22.58,22.58,8400.0,18.8448,18.8448,18.8448,18.8448,8400.0
2006-07-25 14:45:00,22.58,22.62,22.58,22.61,37400.0,18.8448,18.8782,18.8448,18.8699,37400.0
2006-07-25 14:50:00,22.61,22.7,22.6,22.7,15600.0,18.8699,18.945,18.8615,18.945,15600.0
2006-07-25 14:55:00,22.7,22.7,22.66,22.66,8600.0,18.945,18.945,18.9116,18.9116,8600.0
2006-07-25 15:00:00,22.66,22.66,22.53,22.6,32000.0,18.9116,18.9116,18.8031,18.8615,32000.0
2006-07-25 15:05:00,22.6,22.7,22.59,22.68,20600.0,18.8615,18.945,18.8532,18.9283,20600.0
2006-07-25 15:10:00,22.64,22.7,22.62,22.7,13200.0,18.8949,18.945,18.8782,18.945,13200.0
2006-07-25 15:15:00,22.68,22.74,22.67,22.68,16600.0,18.9283,18.9784,18.9199,18.9283,16600.0
2006-07-25 15:20:00,22.68,22.7,22.67,22.69,17200.0,18.9283,18.945,18.9199,18.9366,17200.0
2006-07-25 15:25:00,22.68,22.7,22.63,22.68,52000.0,18.9283,18.945,18.8866,18.9283,52000.0
2006-07-25 15:30:00,22.68,22.73,22.65,22.73,35600.0,18.9283,18.97,18.9033,18.97,35600.0
2006-07-25 15:35:00,22.73,22.75,22.72,22.72,37000.0,18.97,18.9867,18.9617,18.9617,37000.0
2006-07-25 15:40:00,22.72,22.72,22.6,22.68,54800.0,18.9617,18.9617,18.8615,18.9283,54800.0
2006-07-25 15:45:00,22.68,22.77,22.66,22.74,30600.0,18.9283,19.0034,18.9116,18.9784,30600.0
2006-07-25 15:50:00,22.74,22.75,22.65,22.67,39000.0,18.9784,18.9867,18.9033,18.9199,39000.0
2006-07-25 15:55:00,22.67,22.71,22.67,22.7,30000.0,18.9199,18.9533,18.9199,18.945,30000.0
2006-07-26 09:30:00,22.58,22.7,22.56,22.59,12800.0,18.8448,18.945,18.8281,18.8532,12800.0
2006-07-26 09:35:00,22.51,22.57,22.4,22.44,5600.0,18.7864,18.8365,18.6946,18.728,5600.0
2006-07-26 09:40:00,22.44,22.44,22.41,22.43,4600.0,18.728,18.728,18.703,18.7196,4600.0
2006-07-26 09:45:00,22.43,22.44,22.42,22.44,5000.0,18.7196,18.728,18.7113,18.728,5000.0
2006-07-26 09:50:00,22.43,22.46,22.43,22.44,13600.0,18.7196,18.7447,18.7196,18.728,13600.0
2006-07-26 09:55:00,22.45,22.45,22.42,22.43,6600.0,18.7363,18.7363,18.7113,18.7196,6600.0
2006-07-26 10:00:00,22.43,22.43,22.4,22.4,12400.0,18.7196,18.7196,18.6946,18.6946,12400.0
2006-07-26 10:05:00,22.41,22.41,22.4,22.41,14600.0,18.703,18.703,18.6946,18.703,14600.0
2006-07-26 10:10:00,22.39,22.4,22.36,22.37,9400.0,18.6863,18.6946,18.6612,18.6696,9400.0
2006-07-26 10:15:00,22.35,22.36,22.35,22.36,5800.0,18.6529,18.6612,18.6529,18.6612,5800.0
2006-07-26 10:20:00,22.36,22.36,22.35,22.36,5600.0,18.6612,18.6612,18.6529,18.6612,5600.0
2006-07-26 10:25:00,22.35,22.35,22.32,22.35,25200.0,18.6529,18.6529,18.6278,18.6529,25200.0
2006-07-26 10:30:00,22.35,22.35,22.32,22.32,4000.0,18.6529,18.6529,18.6278,18.6278,4000.0
2006-07-26 10:35:00,22.31,22.32,22.31,22.31,4800.0,18.6195,18.6278,18.6195,18.6195,4800.0
2006-07-26 10:40:00,22.32,22.35,22.32,22.34,13800.0,18.6278,18.6529,18.6278,18.6445,13800.0
2006-07-26 10:45:00,22.34,22.36,22.34,22.36,16400.0,18.6445,18.6612,18.6445,18.6612,16400.0
2006-07-26 10:50:00,22.36,22.38,22.36,22.36,16800.0,18.6612,18.6779,18.6612,18.6612,16800.0
2006-07-26 10:55:00,22.37,22.39,22.33,22.39,21000.0,18.6696,18.6863,18.6362,18.6863,21000.0
2006-07-26 11:00:00,22.39,22.44,22.39,22.43,18000.0,18.6863,18.728,18.6863,18.7196,18000.0
2006-07-26 11:05:00,22.43,22.48,22.43,22.48,6000.0,18.7196,18.7614,18.7196,18.7614,6000.0
2006-07-26 11:10:00,22.48,22.5,22.48,22.5,29600.0,18.7614,18.7781,18.7614,18.7781,29600.0
2006-07-26 11:15:00,22.5,22.52,22.5,22.52,3800.0,18.7781,18.7948,18.7781,18.7948,3800.0
2006-07-26 11:20:00,22.52,22.52,22.51,22.52,4400.0,18.7948,18.7948,18.7864,18.7948,4400.0
2006-07-26 11:25:00,22.52,22.52,22.49,22.49,5200.0,18.7948,18.7948,18.7697,18.7697,5200.0
2006-07-26 11:30:00,22.49,22.51,22.49,22.51,5600.0,18.7697,18.7864,18.7697,18.7864,5600.0
2006-07-26 11:35:00,22.5,22.5,22.5,22.5,2200.0,18.7781,18.7781,18.7781,18.7781,2200.0
2006-07-26 11:40:00,22.5,22.5,22.49,22.5,12200.0,18.7781,18.7781,18.7697,18.7781,12200.0
2006-07-26 11:45:00,22.5,22.5,22.49,22.49,22000.0,18.7781,18.7781,18.7697,18.7697,22000.0
2006-07-26 11:50:00,22.5,22.5,22.43,22.43,11600.0,18.7781,18.7781,18.7196,18.7196,11600.0
2006-07-26 11:55:00,22.43,22.45,22.43,22.45,10000.0,18.7196,18.7363,18.7196,18.7363,10000.0
2006-07-26 12:00:00,22.46,22.5,22.46,22.5,26400.0,18.7447,18.7781,18.7447,18.7781,26400.0
2006-07-26 12:05:00,22.49,22.5,22.47,22.47,7800.0,18.7697,18.7781,18.753,18.753,7800.0
2006-07-26 12:10:00,22.49,22.5,22.49,22.5,8200.0,18.7697,18.7781,18.7697,18.7781,8200.0
2006-07-26 12:15:00,22.49,22.5,22.46,22.46,14800.0,18.7697,18.7781,18.7447,18.7447,14800.0
2006-07-26 12:20:00,22.47,22.47,22.46,22.47,6000.0,18.753,18.753,18.7447,18.753,6000.0
2006-07-26 12:25:00,22.47,22.47,22.46,22.47,4600.0,18.753,18.753,18.7447,18.753,4600.0
2006-07-26 12:30:00,22.47,22.47,22.46,22.46,9000.0,18.753,18.753,18.7447,18.7447,9000.0
2006-07-26 12:35:00,22.47,22.47,22.46,22.47,8000.0,18.753,18.753,18.7447,18.753,8000.0
2006-07-26 12:40:00,22.47,22.48,22.47,22.47,6800.0,18.753,18.7614,18.753,18.753,6800.0
2006-07-26 12:45:00,22.48,22.49,22.48,22.48,5800.0,18.7614,18.7697,18.7614,18.7614,5800.0
2006-07-26 12:50:00,22.49,22.52,22.49,22.5,9000.0,18.7697,18.7948,18.7697,18.7781,9000.0
2006-07-26 12:55:00,22.5,22.52,22.5,22.52,800.0,18.7781,18.7948,18.7781,18.7948,800.0
2006-07-26 13:00:00,22.52,22.53,22.49,22.52,29400.0,18.7948,18.8031,18.7697,18.7948,29400.0
2006-07-26 13:05:00,22.5,22.58,22.49,22.58,29400.0,18.7781,18.8448,18.7697,18.8448,29400.0
2006-07-26 13:10:00,22.59,22.64,22.58,22.58,29400.0,18.8532,18.8949,18.8448,18.8448,29400.0
2006-07-26 13:15:00,22.61,22.68,22.61,22.67,21400.0,18.8699,18.9283,18.8699,18.9199,21400.0
2006-07-26 13:20:00,22.68,22.68,22.61,22.64,38400.0,18.9283,18.9283,18.8699,18.8949,38400.0
2006-07-26 13:25:00,22.63,22.64,22.63,22.63,6400.0,18.8866,18.8949,18.8866,18.8866,6400.0
2006-07-26 13:30:00,22.63,22.63,22.63,22.63,1600.0,18.8866,18.8866,18.8866,18.8866,1600.0
2006-07-26 13:35:00,22.63,22.64,22.63,22.64,4000.0,18.8866,18.8949,18.8866,18.8949,4000.0
2006-07-26 13:40:00,22.65,22.65,22.59,22.61,2400.0,18.9033,18.9033,18.8532,18.8699,2400.0
2006-07-26 13:45:00,22.61,22.65,22.61,22.65,7600.0,18.8699,18.9033,18.8699,18.9033,7600.0
2006-07-26 13:50:00,22.66,22.7,22.66,22.7,5400.0,18.9116,18.945,18.9116,18.945,5400.0
2006-07-26 13:55:00,22.7,22.71,22.7,22.7,3800.0,18.945,18.9533,18.945,18.945,3800.0
2006-07-26 14:00:00,22.7,22.71,22.62,22.62,25000.0,18.945,18.9533,18.8782,18.8782,25000.0
2006-07-26 14:05:00,22.61,22.65,22.56,22.62,17600.0,18.8699,18.9033,18.8281,18.8782,17600.0
2006-07-26 14:10:00,22.62,22.66,22.58,22.66,9800.0,18.8782,18.9116,18.8448,18.9116,9800.0
2006-07-26 14:15:00,22.67,22.68,22.65,22.66,2600.0,18.9199,18.9283,18.9033,18.9116,2600.0
2006-07-26 14:20:00,22.62,22.67,22.62,22.67,4800.0,18.8782,18.9199,18.8782,18.9199,4800.0
2006-07-26 14:25:00,22.67,22.68,22.64,22.68,4400.0,18.9199,18.9283,18.8949,18.9283,4400.0
2006-07-26 14:30:00,22.66,22.68,22.61,22.66,18000.0,18.9116,18.9283,18.8699,18.9116,18000.0
2006-07-26 14:35:00,22.67,22.69,22.65,22.66,4800.0,18.9199,18.9366,18.9033,18.9116,4800.0
2006-07-26 14:40:00,22.66,22.66,22.61,22.66,3800.0,18.9116,18.9116,18.8699,18.9116,3800.0
2006-07-26 14:45:00,22.65,22.68,22.64,22.65,6000.0,18.9033,18.9283,18.8949,18.9033,6000.0
2006-07-26 14:50:00,22.65,22.66,22.63,22.65,6200.0,18.9033,18.9116,18.8866,18.9033,6200.0
2006-07-26 14:55:00,22.67,22.68,22.67,22.68,7800.0,18.9199,18.9283,18.9199,18.9283,7800.0
2006-07-26 15:00:00,22.68,22.68,22.58,22.64,14400.0,18.9283,18.9283,18.8448,18.8949,14400.0
2006-07-26 15:05:00,22.64,22.67,22.64,22.67,6800.0,18.8949,18.9199,18.8949,18.9199,6800.0
2006-07-26 15:10:00,22.66,22.66,22.57,22.6,20200.0,18.9116,18.9116,18.8365,18.8615,20200.0
2006-07-26 15:15:00,22.6,22.6,22.58,22.58,8600.0,18.8615,18.8615,18.8448,18.8448,8600.0
2006-07-26 15:20:00,22.58,22.58,22.54,22.54,23600.0,18.8448,18.8448,18.8114,18.8114,23600.0
2006-07-26 15:25:00,22.55,22.55,22.5,22.54,51000.0,18.8198,18.8198,18.7781,18.8114,51000.0
2006-07-26 15:30:00,22.54,22.59,22.54,22.59,12600.0,18.8114,18.8532,18.8114,18.8532,12600.0
2006-07-26 15:35:00,22.59,22.61,22.59,22.61,9400.0,18.8532,18.8699,18.8532,18.8699,9400.0
2006-07-26 15:40:00,22.61,22.61,22.54,22.56,10800.0,18.8699,18.8699,18.8114,18.8281,10800.0
2006-07-26 15:45:00,22.57,22.62,22.56,22.62,11800.0,18.8365,18.8782,18.8281,18.8782,11800.0
2006-07-26 15:50:00,22.6,22.62,22.58,22.58,13000.0,18.8615,18.8782,18.8448,18.8448,13000.0
2006-07-26 15:55:00,22.58,22.63,22.58,22.61,47200.0,18.8448,18.8866,18.8448,18.8699,47200.0
2006-07-27 09:30:00,22.74,22.74,22.74,22.74,14200.0,18.9784,18.9784,18.9784,18.9784,14200.0
2006-07-27 09:35:00,22.73,22.91,22.73,22.86,18000.0,18.97,19.1202,18.97,19.0785,18000.0
2006-07-27 09:40:00,22.84,22.84,22.81,22.82,17400.0,19.0618,19.0618,19.0368,19.0451,17400.0
2006-07-27 09:45:00,22.83,22.87,22.75,22.85,16600.0,19.0535,19.0869,18.9867,19.0702,16600.0
2006-07-27 09:50:00,22.85,22.85,22.82,22.82,8600.0,19.0702,19.0702,19.0451,19.0451,8600.0
2006-07-27 09:55:00,22.82,22.82,22.82,22.82,4000.0,19.0451,19.0451,19.0451,19.0451,4000.0
2006-07-27 10:00:00,22.82,22.82,22.78,22.81,3400.0,19.0451,19.0451,19.0117,19.0368,3400.0
2006-07-27 10:05:00,22.81,22.81,22.77,22.78,12600.0,19.0368,19.0368,19.0034,19.0117,12600.0
2006-07-27 10:10:00,22.77,22.77,22.69,22.69,4400.0,19.0034,19.0034,18.9366,18.9366,4400.0
2006-07-27 10:15:00,22.7,22.7,22.57,22.64,18200.0,18.945,18.945,18.8365,18.8949,18200.0
2006-07-27 10:20:00,22.64,22.75,22.63,22.74,11600.0,18.8949,18.9867,18.8866,18.9784,11600.0
2006-07-27 10:25:00,22.71,22.72,22.63,22.65,10600.0,18.9533,18.9617,18.8866,18.9033,10600.0
2006-07-27 10:30:00,22.64,22.72,22.63,22.69,8800.0,18.8949,18.9617,18.8866,18.9366,8800.0
2006-07-27 10:35:00,22.67,22.67,22.6,22.63,13200.0,18.9199,18.9199,18.8615,18.8866,13200.0
2006-07-27 10:40:00,22.63,22.63,22.62,22.63,2800.0,18.8866,18.8866,18.8782,18.8866,2800.0
2006-07-27 10:45:00,22.63,22.7,22.63,22.66,9400.0,18.8866,18.945,18.8866,18.9116,9400.0
2006-07-27 10:50:00,22.64,22.67,22.6,22.6,7200.0,18.8949,18.9199,18.8615,18.8615,7200.0
2006-07-27 10:55:00,22.59,22.61,22.59,22.61,3800.0,18.8532,18.8699,18.8532,18.8699,3800.0
2006-07-27 11:00:00,22.61,22.61,22.61,22.61,5000.0,18.8699,18.8699,18.8699,18.8699,5000.0
2006-07-27 11:05:00,22.61,22.71,22.61,22.68,23400.0,18.8699,18.9533,18.8699,18.9283,23400.0
2006-07-27 11:10:00,22.68,22.68,22.67,22.68,5800.0,18.9283,18.9283,18.9199,18.9283,5800.0
2006-07-27 11:15:00,22.68,22.7,22.66,22.66,10200.0,18.9283,18.945,18.9116,18.9116,10200.0
2006-07-27 11:20:00,22.66,22.66,22.66,22.66,600.0,18.9116,18.9116,18.9116,18.9116,600.0
2006-07-27 11:25:00,22.66,22.72,22.6,22.72,16800.0,18.9116,18.9617,18.8615,18.9617,16800.0
2006-07-27 11:30:00,22.71,22.71,22.71,22.71,2000.0,18.9533,18.9533,18.9533,18.9533,2000.0
2006-07-27 11:35:00,22.71,22.76,22.71,22.74,3400.0,18.9533,18.9951,18.9533,18.9784,3400.0
2006-07-27 11:40:00,22.75,22.75,22.72,22.72,5600.0,18.9867,18.9867,18.9617,18.9617,5600.0
2006-07-27 11:45:00,22.73,22.73,22.73,22.73,1000.0,18.97,18.97,18.97,18.97,1000.0
2006-07-27 11:50:00,22.73,22.75,22.73,22.75,9400.0,18.97,18.9867,18.97,18.9867,9400.0
2006-07-27 11:55:00,22.75,22.75,22.7,22.7,7000.0,18.9867,18.9867,18.945,18.945,7000.0
2006-07-27 12:00:00,22.7,22.73,22.7,22.7,6600.0,18.945,18.97,18.945,18.945,6600.0
2006-07-27 12:05:00,22.67,22.71,22.64,22.71,8400.0,18.9199,18.9533,18.8949,18.9533,8400.0
2006-07-27 12:10:00,22.75,22.81,22.75,22.77,5800.0,18.9867,19.0368,18.9867,19.0034,5800.0
2006-07-27 12:15:00,22.75,22.75,22.73,22.73,3400.0,18.9867,18.9867,18.97,18.97,3400.0
2006-07-27 12:20:00,22.73,22.75,22.72,22.72,5400.0,18.97,18.9867,18.9617,18.9617,5400.0
2006-07-27 12:25:00,22.72,22.75,22.72,22.72,9000.0,18.9617,18.9867,18.9617,18.9617,9000.0
2006-07-27 12:30:00,22.73,22.73,22.72,22.73,800.0,18.97,18.97,18.9617,18.97,800.0
2006-07-27 12:35:00,22.73,22.74,22.73,22.74,16600.0,18.97,18.9784,18.97,18.9784,16600.0
2006-07-27 12:40:00,22.74,22.78,22.74,22.78,19200.0,18.9784,19.0117,18.9784,19.0117,19200.0
2006-07-27 12:45:00,22.76,22.78,22.74,22.78,2800.0,18.9951,19.0117,18.9784,19.0117,2800.0
2006-07-27 12:50:00,22.79,22.79,22.75,22.75,4600.0,19.0201,19.0201,18.9867,18.9867,4600.0
2006-07-27 12:55:00,22.75,22.78,22.75,22.78,21600.0,18.9867,19.0117,18.9867,19.0117,21600.0
2006-07-27 13:00:00,22.78,22.78,22.71,22.74,14600.0,19.0117,19.0117,18.9533,18.9784,14600.0
2006-07-27 13:05:00,22.72,22.72,22.68,22.68,800.0,18.9617,18.9617,18.9283,18.9283,800.0
2006-07-27 13:10:00,22.7,22.7,22.7,22.7,2200.0,18.945,18.945,18.945,18.945,2200.0
2006-07-27 13:15:00,22.7,22.7,22.64,22.64,3200.0,18.945,18.945,18.8949,18.8949,3200.0
2006-07-27 13:20:00,22.63,22.64,22.63,22.64,7600.0,18.8866,18.8949,18.8866,18.8949,7600.0
2006-07-27 13:25:00,22.64,22.64,22.63,22.63,10600.0,18.8949,18.8949,18.8866,18.8866,10600.0
2006-07-27 13:30:00,22.63,22.64,22.56,22.56,62800.0,18.8866,18.8949,18.8281,18.8281,62800.0
2006-07-27 13:35:00,22.5,22.57,22.5,22.55,21400.0,18.7781,18.8365,18.7781,18.8198,21400.0
2006-07-27 13:40:00,22.53,22.53,22.49,22.49,3000.0,18.8031,18.8031,18.7697,18.7697,3000.0
2006-07-27 13:45:00,22.49,22.5,22.45,22.46,26200.0,18.7697,18.7781,18.7363,18.7447,26200.0
2006-07-27 13:50:00,22.47,22.49,22.42,22.46,10200.0,18.753,18.7697,18.7113,18.7447,10200.0
2006-07-27 13:55:00,22.45,22.49,22.45,22.48,7600.0,18.7363,18.7697,18.7363,18.7614,7600.0
2006-07-27 14:00:00,22.49,22.49,22.41,22.43,3400.0,18.7697,18.7697,18.703,18.7196,3400.0
2006-07-27 14:05:00,22.41,22.5,22.41,22.45,16200.0,18.703,18.7781,18.703,18.7363,16200.0
2006-07-27 14:10:00,22.45,22.5,22.43,22.46,24000.0,18.7363,18.7781,18.7196,18.7447,24000.0
2006-07-27 14:15:00,22.43,22.45,22.41,22.42,5200.0,18.7196,18.7363,18.703,18.7113,5200.0
2006-07-27 14:20:00,22.42,22.43,22.42,22.42,1200.0,18.7113,18.7196,18.7113,18.7113,1200.0
2006-07-27 14:25:00,22.42,22.43,22.42,22.43,2800.0,18.7113,18.7196,18.7113,18.7196,2800.0
2006-07-27 14:30:00,22.45,22.48,22.43,22.45,11800.0,18.7363,18.7614,18.7196,18.7363,11800.0
2006-07-27 14:35:00,22.46,22.46,22.45,22.46,2600.0,18.7447,18.7447,18.7363,18.7447,2600.0
2006-07-27 14:40:00,22.46,22.46,22.43,22.45,8200.0,18.7447,18.7447,18.7196,18.7363,8200.0
2006-07-27 14:45:00,22.45,22.45,22.43,22.43,4000.0,18.7363,18.7363,18.7196,18.7196,4000.0
2006-07-27 14:50:00,22.49,22.49,22.47,22.47,1200.0,18.7697,18.7697,18.753,18.753,1200.0
2006-07-27 14:55:00,22.47,22.5,22.47,22.5,2400.0,18.753,18.7781,18.753,18.7781,2400.0
2006-07-27 15:00:00,22.49,22.5,22.47,22.47,3000.0,18.7697,18.7781,18.753,18.753,3000.0
2006-07-27 15:05:00,22.49,22.49,22.47,22.48,10000.0,18.7697,18.7697,18.753,18.7614,10000.0
2006-07-27 15:10:00,22.49,22.5,22.49,22.5,21200.0,18.7697,18.7781,18.7697,18.7781,21200.0
2006-07-27 15:15:00,22.49,22.5,22.46,22.5,18000.0,18.7697,18.7781,18.7447,18.7781,18000.0
2006-07-27 15:20:00,22.5,22.5,22.5,22.5,37400.0,18.7781,18.7781,18.7781,18.7781,37400.0
2006-07-27 15:25:00,22.5,22.5,22.47,22.48,3400.0,18.7781,18.7781,18.753,18.7614,3400.0
2006-07-27 15:30:00,22.48,22.48,22.48,22.48,5800.0,18.7614,18.7614,18.7614,18.7614,5800.0
2006-07-27 15:35:00,22.48,22.5,22.48,22.5,14400.0,18.7614,18.7781,18.7614,18.7781,14400.0
2006-07-27 15:40:00,22.5,22.5,22.47,22.5,22400.0,18.7781,18.7781,18.753,18.7781,22400.0
2006-07-27 15:45:00,22.5,22.53,22.5,22.52,29400.0,18.7781,18.8031,18.7781,18.7948,29400.0
2006-07-27 15:50:00,22.5,22.57,22.49,22.53,20200.0,18.7781,18.8365,18.7697,18.8031,20200.0
2006-07-27 15:55:00,22.52,22.56,22.52,22.56,31200.0,18.7948,18.8281,18.7948,18.8281,31200.0
2006-07-28 09:35:00,22.75,22.98,22.74,22.97,30800.0,18.9867,19.1787,18.9784,19.1703,30800.0
2006-07-28 09:40:00,22.96,22.96,22.81,22.86,24400.0,19.162,19.162,19.0368,19.0785,24400.0
2006-07-28 09:45:00,22.96,22.99,22.86,22.93,27000.0,19.162,19.187,19.0785,19.1369,27000.0
2006-07-28 09:50:00,22.92,22.98,22.9,22.97,9400.0,19.1286,19.1787,19.1119,19.1703,9400.0
2006-07-28 09:55:00,22.95,22.95,22.88,22.92,19000.0,19.1536,19.1536,19.0952,19.1286,19000.0
2006-07-28 10:00:00,22.92,22.93,22.91,22.92,12000.0,19.1286,19.1369,19.1202,19.1286,12000.0
2006-07-28 10:05:00,22.92,22.99,22.92,22.97,4400.0,19.1286,19.187,19.1286,19.1703,4400.0
2006-07-28 10:10:00,22.93,22.94,22.9,22.9,14000.0,19.1369,19.1453,19.1119,19.1119,14000.0
2006-07-28 10:15:00,22.91,22.91,22.9,22.9,15800.0,19.1202,19.1202,19.1119,19.1119,15800.0
2006-07-28 10:20:00,22.9,22.91,22.9,22.91,3200.0,19.1119,19.1202,19.1119,19.1202,3200.0
2006-07-28 10:25:00,22.9,22.9,22.83,22.88,12000.0,19.1119,19.1119,19.0535,19.0952,12000.0
2006-07-28 10:30:00,22.84,22.87,22.84,22.84,2000.0,19.0618,19.0869,19.0618,19.0618,2000.0
2006-07-28 10:35:00,22.84,22.88,22.84,22.86,12800.0,19.0618,19.0952,19.0618,19.0785,12800.0
2006-07-28 10:40:00,22.85,22.86,22.84,22.86,10200.0,19.0702,19.0785,19.0618,19.0785,10200.0
2006-07-28 10:45:00,22.85,22.89,22.82,22.89,6600.0,19.0702,19.1036,19.0451,19.1036,6600.0
2006-07-28 10:50:00,22.88,22.91,22.85,22.88,4200.0,19.0952,19.1202,19.0702,19.0952,4200.0
2006-07-28 10:55:00,22.89,22.91,22.82,22.9,9400.0,19.1036,19.1202,19.0451,19.1119,9400.0
2006-07-28 11:00:00,22.92,22.93,22.91,22.92,4800.0,19.1286,19.1369,19.1202,19.1286,4800.0
2006-07-28 11:05:00,22.93,22.97,22.92,22.95,21200.0,19.1369,19.1703,19.1286,19.1536,21200.0
2006-07-28 11:10:00,22.95,22.99,22.95,22.98,7000.0,19.1536,19.187,19.1536,19.1787,7000.0
2006-07-28 11:15:00,22.98,23.0,22.97,22.99,20000.0,19.1787,19.1954,19.1703,19.187,20000.0
2006-07-28 11:20:00,22.99,22.99,22.95,22.95,4400.0,19.187,19.187,19.1536,19.1536,4400.0
2006-07-28 11:25:00,22.93,22.95,22.93,22.95,5600.0,19.1369,19.1536,19.1369,19.1536,5600.0
2006-07-28 11:30:00,22.95,22.96,22.94,22.94,4600.0,19.1536,19.162,19.1453,19.1453,4600.0
2006-07-28 11:35:00,22.93,22.93,22.91,22.91,1200.0,19.1369,19.1369,19.1202,19.1202,1200.0
2006-07-28 11:40:00,22.91,22.91,22.88,22.88,5400.0,19.1202,19.1202,19.0952,19.0952,5400.0
2006-07-28 11:45:00,22.88,22.93,22.88,22.93,2200.0,19.0952,19.1369,19.0952,19.1369,2200.0
2006-07-28 11:50:00,22.97,22.98,22.97,22.97,2600.0,19.1703,19.1787,19.1703,19.1703,2600.0
2006-07-28 11:55:00,22.97,22.97,22.94,22.94,1600.0,19.1703,19.1703,19.1453,19.1453,1600.0
2006-07-28 12:00:00,22.94,22.94,22.9,22.9,1600.0,19.1453,19.1453,19.1119,19.1119,1600.0
2006-07-28 12:05:00,22.9,22.9,22.88,22.88,1800.0,19.1119,19.1119,19.0952,19.0952,1800.0
2006-07-28 12:10:00,22.9,22.91,22.9,22.9,8800.0,19.1119,19.1202,19.1119,19.1119,8800.0
2006-07-28 12:15:00,22.9,22.96,22.9,22.92,19000.0,19.1119,19.162,19.1119,19.1286,19000.0
2006-07-28 12:20:00,22.92,22.93,22.9,22.9,2400.0,19.1286,19.1369,19.1119,19.1119,2400.0
2006-07-28 12:25:00,22.91,22.91,22.88,22.91,3200.0,19.1202,19.1202,19.0952,19.1202,3200.0
2006-07-28 12:30:00,22.9,22.91,22.9,22.9,5200.0,19.1119,19.1202,19.1119,19.1119,5200.0
2006-07-28 12:35:00,22.9,22.9,22.9,22.9,1800.0,19.1119,19.1119,19.1119,19.1119,1800.0
2006-07-28 12:40:00,22.9,22.91,22.89,22.9,5000.0,19.1119,19.1202,19.1036,19.1119,5000.0
2006-07-28 12:45:00,22.9,22.9,22.89,22.89,4800.0,19.1119,19.1119,19.1036,19.1036,4800.0
2006-07-28 12:50:00,22.9,22.9,22.89,22.9,4000.0,19.1119,19.1119,19.1036,19.1119,4000.0
2006-07-28 12:55:00,22.91,22.93,22.91,22.93,2000.0,19.1202,19.1369,19.1202,19.1369,2000.0
2006-07-28 13:00:00,22.93,22.94,22.92,22.93,13600.0,19.1369,19.1453,19.1286,19.1369,13600.0
2006-07-28 13:05:00,22.92,22.93,22.92,22.93,2200.0,19.1286,19.1369,19.1286,19.1369,2200.0
2006-07-28 13:10:00,22.93,22.93,22.9,22.9,10200.0,19.1369,19.1369,19.1119,19.1119,10200.0
2006-07-28 13:15:00,22.89,22.9,22.89,22.9,6200.0,19.1036,19.1119,19.1036,19.1119,6200.0
2006-07-28 13:20:00,22.91,22.94,22.91,22.92,1600.0,19.1202,19.1453,19.1202,19.1286,1600.0
2006-07-28 13:25:00,22.92,22.93,22.92,22.92,1000.0,19.1286,19.1369,19.1286,19.1286,1000.0
2006-07-28 13:30:00,22.92,22.92,22.91,22.91,800.0,19.1286,19.1286,19.1202,19.1202,800.0
2006-07-28 13:35:00,22.91,22.93,22.91,22.91,7000.0,19.1202,19.1369,19.1202,19.1202,7000.0
2006-07-28 13:40:00,22.91,22.91,22.89,22.89,12400.0,19.1202,19.1202,19.1036,19.1036,12400.0
2006-07-28 13:45:00,22.89,22.94,22.88,22.94,9000.0,19.1036,19.1453,19.0952,19.1453,9000.0
2006-07-28 13:50:00,22.92,22.93,22.9,22.92,11400.0,19.1286,19.1369,19.1119,19.1286,11400.0
2006-07-28 13:55:00,22.92,22.93,22.9,22.9,4800.0,19.1286,19.1369,19.1119,19.1119,4800.0
2006-07-28 14:00:00,22.91,22.93,22.91,22.93,7600.0,19.1202,19.1369,19.1202,19.1369,7600.0
2006-07-28 14:05:00,22.93,22.93,22.92,22.92,4800.0,19.1369,19.1369,19.1286,19.1286,4800.0
2006-07-28 14:10:00,22.93,22.93,22.93,22.93,800.0,19.1369,19.1369,19.1369,19.1369,800.0
2006-07-28 14:15:00,22.93,22.93,22.93,22.93,2800.0,19.1369,19.1369,19.1369,19.1369,2800.0
2006-07-28 14:20:00,22.93,22.96,22.93,22.96,15000.0,19.1369,19.162,19.1369,19.162,15000.0
2006-07-28 14:25:00,22.96,22.97,22.96,22.97,3600.0,19.162,19.1703,19.162,19.1703,3600.0
2006-07-28 14:30:00,22.98,22.98,22.96,22.96,2200.0,19.1787,19.1787,19.162,19.162,2200.0
2006-07-28 14:35:00,22.95,22.96,22.95,22.96,6400.0,19.1536,19.162,19.1536,19.162,6400.0
2006-07-28 14:40:00,22.96,22.97,22.94,22.97,4000.0,19.162,19.1703,19.1453,19.1703,4000.0
2006-07-28 14:45:00,22.94,22.96,22.94,22.96,3000.0,19.1453,19.162,19.1453,19.162,3000.0
2006-07-28 14:50:00,22.96,22.98,22.96,22.98,11400.0,19.162,19.1787,19.162,19.1787,11400.0
2006-07-28 14:55:00,23.0,23.0,23.0,23.0,4400.0,19.1954,19.1954,19.1954,19.1954,4400.0
2006-07-28 15:00:00,23.0,23.03,23.0,23.03,15600.0,19.1954,19.2204,19.1954,19.2204,15600.0
2006-07-28 15:05:00,23.03,23.06,23.03,23.04,9400.0,19.2204,19.2454,19.2204,19.2287,9400.0
2006-07-28 15:10:00,23.04,23.06,23.04,23.06,21200.0,19.2287,19.2454,19.2287,19.2454,21200.0
2006-07-28 15:15:00,23.06,23.06,22.95,23.0,44600.0,19.2454,19.2454,19.1536,19.1954,44600.0
2006-07-28 15:20:00,23.0,23.11,23.0,23.11,34800.0,19.1954,19.2872,19.1954,19.2872,34800.0
2006-07-28 15:25:00,23.11,23.13,23.09,23.09,7600.0,19.2872,19.3039,19.2705,19.2705,7600.0
2006-07-28 15:30:00,23.08,23.09,23.05,23.06,22600.0,19.2621,19.2705,19.2371,19.2454,22600.0
2006-07-28 15:35:00,23.06,23.1,23.01,23.1,25000.0,19.2454,19.2788,19.2037,19.2788,25000.0
2006-07-28 15:40:00,23.09,23.1,23.04,23.1,17400.0,19.2705,19.2788,19.2287,19.2788,17400.0
2006-07-28 15:45:00,23.1,23.1,23.0,23.0,34800.0,19.2788,19.2788,19.1954,19.1954,34800.0
2006-07-28 15:50:00,23.0,23.1,23.0,23.07,41400.0,19.1954,19.2788,19.1954,19.2538,41400.0
2006-07-28 15:55:00,23.08,23.08,23.06,23.07,32000.0,19.2621,19.2621,19.2454,19.2538,32000.0
2006-07-31 09:35:00,23.27,23.34,23.21,23.3,25800.0,19.4207,19.4791,19.3706,19.4457,25800.0
2006-07-31 09:40:00,23.3,23.3,23.26,23.26,2200.0,19.4457,19.4457,19.4123,19.4123,2200.0
2006-07-31 09:45:00,23.27,23.27,23.21,23.21,10800.0,19.4207,19.4207,19.3706,19.3706,10800.0
2006-07-31 09:50:00,23.2,23.21,23.16,23.16,20000.0,19.3623,19.3706,19.3289,19.3289,20000.0
2006-07-31 09:55:00,23.17,23.19,23.17,23.18,14800.0,19.3372,19.3539,19.3372,19.3456,14800.0
2006-07-31 10:00:00,23.18,23.18,23.16,23.16,19200.0,19.3456,19.3456,19.3289,19.3289,19200.0
2006-07-31 10:05:00,23.17,23.18,23.16,23.16,24600.0,19.3372,19.3456,19.3289,19.3289,24600.0
2006-07-31 10:10:00,23.16,23.23,23.16,23.19,15800.0,19.3289,19.3873,19.3289,19.3539,15800.0
2006-07-31 10:15:00,23.2,23.2,23.17,23.18,3800.0,19.3623,19.3623,19.3372,19.3456,3800.0
2006-07-31 10:20:00,23.18,23.18,23.18,23.18,4200.0,19.3456,19.3456,19.3456,19.3456,4200.0
2006-07-31 10:25:00,23.2,23.33,23.2,23.31,7800.0,19.3623,19.4708,19.3623,19.4541,7800.0
2006-07-31 10:30:00,23.28,23.29,23.24,23.25,11000.0,19.429,19.4374,19.3957,19.404,11000.0
2006-07-31 10:35:00,23.25,23.26,23.25,23.25,5400.0,19.404,19.4123,19.404,19.404,5400.0
2006-07-31 10:40:00,23.25,23.25,23.25,23.25,1400.0,19.404,19.404,19.404,19.404,1400.0
2006-07-31 10:45:00,23.25,23.25,23.25,23.25,7800.0,19.404,19.404,19.404,19.404,7800.0
2006-07-31 10:50:00,23.25,23.28,23.25,23.28,16000.0,19.404,19.429,19.404,19.429,16000.0
2006-07-31 10:55:00,23.27,23.28,23.27,23.27,10000.0,19.4207,19.429,19.4207,19.4207,10000.0
2006-07-31 11:00:00,23.27,23.28,23.27,23.28,19600.0,19.4207,19.429,19.4207,19.429,19600.0
2006-07-31 11:05:00,23.28,23.43,23.27,23.41,34400.0,19.429,19.5542,19.4207,19.5375,34400.0
2006-07-31 11:10:00,23.4,23.41,23.36,23.36,22200.0,19.5292,19.5375,19.4958,19.4958,22200.0
2006-07-31 11:15:00,23.33,23.34,23.25,23.25,4800.0,19.4708,19.4791,19.404,19.404,4800.0
2006-07-31 11:20:00,23.25,23.25,23.2,23.2,57800.0,19.404,19.404,19.3623,19.3623,57800.0
2006-07-31 11:25:00,23.18,23.18,23.14,23.14,12600.0,19.3456,19.3456,19.3122,19.3122,12600.0
2006-07-31 11:30:00,23.14,23.14,23.13,23.14,1200.0,19.3122,19.3122,19.3039,19.3122,1200.0
2006-07-31 11:35:00,23.14,23.14,23.13,23.13,10400.0,19.3122,19.3122,19.3039,19.3039,10400.0
2006-07-31 11:40:00,23.14,23.14,23.13,23.13,11600.0,19.3122,19.3122,19.3039,19.3039,11600.0
2006-07-31 11:45:00,23.13,23.17,23.13,23.15,11200.0,19.3039,19.3372,19.3039,19.3205,11200.0
2006-07-31 11:50:00,23.16,23.16,23.13,23.13,22400.0,19.3289,19.3289,19.3039,19.3039,22400.0
2006-07-31 11:55:00,23.14,23.16,23.13,23.14,5400.0,19.3122,19.3289,19.3039,19.3122,5400.0
2006-07-31 12:00:00,23.16,23.16,23.13,23.13,19400.0,19.3289,19.3289,19.3039,19.3039,19400.0
2006-07-31 12:05:00,23.11,23.12,23.11,23.11,3600.0,19.2872,19.2955,19.2872,19.2872,3600.0
2006-07-31 12:10:00,23.11,23.14,23.11,23.11,2200.0,19.2872,19.3122,19.2872,19.2872,2200.0
2006-07-31 12:15:00,23.11,23.14,23.11,23.12,2000.0,19.2872,19.3122,19.2872,19.2955,2000.0
2006-07-31 12:20:00,23.12,23.13,23.12,23.13,6200.0,19.2955,19.3039,19.2955,19.3039,6200.0
2006-07-31 12:25:00,23.11,23.13,23.11,23.13,1200.0,19.2872,19.3039,19.2872,19.3039,1200.0
2006-07-31 12:30:00,23.14,23.14,23.14,23.14,1800.0,19.3122,19.3122,19.3122,19.3122,1800.0
2006-07-31 12:35:00,23.12,23.14,23.12,23.14,3600.0,19.2955,19.3122,19.2955,19.3122,3600.0
2006-07-31 12:40:00,23.14,23.14,23.11,23.13,6600.0,19.3122,19.3122,19.2872,19.3039,6600.0
2006-07-31 12:45:00,23.12,23.16,23.12,23.15,1600.0,19.2955,19.3289,19.2955,19.3205,1600.0
2006-07-31 12:50:00,23.15,23.15,23.15,23.15,3200.0,19.3205,19.3205,19.3205,19.3205,3200.0
2006-07-31 12:55:00,23.15,23.15,23.13,23.13,1200.0,19.3205,19.3205,19.3039,19.3039,1200.0
2006-07-31 13:00:00,23.14,23.14,23.13,23.14,2000.0,19.3122,19.3122,19.3039,19.3122,2000.0
2006-07-31 13:05:00,23.14,23.14,23.13,23.13,6000.0,19.3122,19.3122,19.3039,19.3039,6000.0
2006-07-31 13:10:00,23.13,23.13,23.09,23.11,2000.0,19.3039,19.3039,19.2705,19.2872,2000.0
2006-07-31 13:15:00,23.11,23.11,23.1,23.11,2000.0,19.2872,19.2872,19.2788,19.2872,2000.0
2006-07-31 13:20:00,23.11,23.11,23.11,23.11,7800.0,19.2872,19.2872,19.2872,19.2872,7800.0
2006-07-31 13:25:00,23.11,23.12,23.11,23.12,1200.0,19.2872,19.2955,19.2872,19.2955,1200.0
2006-07-31 13:30:00,23.11,23.11,23.09,23.09,5000.0,19.2872,19.2872,19.2705,19.2705,5000.0
2006-07-31 13:35:00,23.09,23.11,23.09,23.09,6000.0,19.2705,19.2872,19.2705,19.2705,6000.0
2006-07-31 13:40:00,23.09,23.12,23.09,23.11,4600.0,19.2705,19.2955,19.2705,19.2872,4600.0
2006-07-31 13:45:00,23.12,23.12,23.11,23.11,2200.0,19.2955,19.2955,19.2872,19.2872,2200.0
2006-07-31 13:50:00,23.1,23.15,23.1,23.15,10800.0,19.2788,19.3205,19.2788,19.3205,10800.0
2006-07-31 13:55:00,23.15,23.15,23.13,23.13,4000.0,19.3205,19.3205,19.3039,19.3039,4000.0
2006-07-31 14:00:00,23.13,23.13,23.11,23.11,1200.0,19.3039,19.3039,19.2872,19.2872,1200.0
2006-07-31 14:05:00,23.1,23.11,23.1,23.11,3000.0,19.2788,19.2872,19.2788,19.2872,3000.0
2006-07-31 14:10:00,23.11,23.11,23.11,23.11,0.0,19.2872,19.2872,19.2872,19.2872,0.0
2006-07-31 14:15:00,23.1,23.11,23.09,23.1,2800.0,19.2788,19.2872,19.2705,19.2788,2800.0
2006-07-31 14:20:00,23.1,23.14,23.1,23.14,2600.0,19.2788,19.3122,19.2788,19.3122,2600.0
2006-07-31 14:25:00,23.12,23.12,23.09,23.11,2200.0,19.2955,19.2955,19.2705,19.2872,2200.0
2006-07-31 14:30:00,23.11,23.11,23.11,23.11,400.0,19.2872,19.2872,19.2872,19.2872,400.0
2006-07-31 14:35:00,23.11,23.11,23.11,23.11,5000.0,19.2872,19.2872,19.2872,19.2872,5000.0
2006-07-31 14:40:00,23.11,23.11,23.11,23.11,3800.0,19.2872,19.2872,19.2872,19.2872,3800.0
2006-07-31 14:45:00,23.11,23.11,23.1,23.11,4600.0,19.2872,19.2872,19.2788,19.2872,4600.0
2006-07-31 14:50:00,23.1,23.11,23.1,23.11,4200.0,19.2788,19.2872,19.2788,19.2872,4200.0
2006-07-31 14:55:00,23.1,23.11,23.1,23.11,1000.0,19.2788,19.2872,19.2788,19.2872,1000.0
2006-07-31 15:00:00,23.11,23.14,23.1,23.11,24200.0,19.2872,19.3122,19.2788,19.2872,24200.0
2006-07-31 15:05:00,23.11,23.14,23.11,23.14,4600.0,19.2872,19.3122,19.2872,19.3122,4600.0
2006-07-31 15:10:00,23.14,23.17,23.12,23.12,17200.0,19.3122,19.3372,19.2955,19.2955,17200.0
2006-07-31 15:15:00,23.13,23.13,23.1,23.11,7800.0,19.3039,19.3039,19.2788,19.2872,7800.0
2006-07-31 15:20:00,23.14,23.17,23.12,23.13,7000.0,19.3122,19.3372,19.2955,19.3039,7000.0
2006-07-31 15:25:00,23.13,23.14,23.13,23.14,6600.0,19.3039,19.3122,19.3039,19.3122,6600.0
2006-07-31 15:30:00,23.13,23.16,23.13,23.16,10200.0,19.3039,19.3289,19.3039,19.3289,10200.0
2006-07-31 15:35:00,23.14,23.15,23.13,23.13,6800.0,19.3122,19.3205,19.3039,19.3039,6800.0
2006-07-31 15:40:00,23.13,23.17,23.13,23.17,21800.0,19.3039,19.3372,19.3039,19.3372,21800.0
2006-07-31 15:45:00,23.17,23.18,23.15,23.16,21400.0,19.3372,19.3456,19.3205,19.3289,21400.0
2006-07-31 15:50:00,23.16,23.23,23.16,23.19,20000.0,19.3289,19.3873,19.3289,19.3539,20000.0
2006-07-31 15:55:00,23.19,23.19,23.17,23.17,41800.0,19.3539,19.3539,19.3372,19.3372,41800.0
2006-08-01 09:35:00,23.13,23.13,22.95,22.95,11400.0,19.3039,19.3039,19.1536,19.1536,11400.0
2006-08-01 09:40:00,22.95,22.96,22.9,22.93,21000.0,19.1536,19.162,19.1119,19.1369,21000.0
2006-08-01 09:45:00,22.93,22.96,22.82,22.91,66600.0,19.1369,19.162,19.0451,19.1202,66600.0
2006-08-01 09:50:00,22.91,22.95,22.88,22.9,46800.0,19.1202,19.1536,19.0952,19.1119,46800.0
2006-08-01 09:55:00,22.88,22.88,22.87,22.88,9200.0,19.0952,19.0952,19.0869,19.0952,9200.0
2006-08-01 10:00:00,22.93,22.93,22.8,22.8,12800.0,19.1369,19.1369,19.0284,19.0284,12800.0
2006-08-01 10:05:00,22.82,22.84,22.81,22.81,8800.0,19.0451,19.0618,19.0368,19.0368,8800.0
2006-08-01 10:10:00,22.78,22.8,22.78,22.8,12400.0,19.0117,19.0284,19.0117,19.0284,12400.0
2006-08-01 10:15:00,22.8,22.85,22.76,22.85,11200.0,19.0284,19.0702,18.9951,19.0702,11200.0
2006-08-01 10:20:00,22.82,22.82,22.78,22.78,6200.0,19.0451,19.0451,19.0117,19.0117,6200.0
2006-08-01 10:25:00,22.75,22.76,22.75,22.75,6200.0,18.9867,18.9951,18.9867,18.9867,6200.0
2006-08-01 10:30:00,22.75,22.85,22.75,22.82,11800.0,18.9867,19.0702,18.9867,19.0451,11800.0
2006-08-01 10:35:00,22.82,22.88,22.82,22.84,10600.0,19.0451,19.0952,19.0451,19.0618,10600.0
2006-08-01 10:40:00,22.83,22.83,22.83,22.83,800.0,19.0535,19.0535,19.0535,19.0535,800.0
2006-08-01 10:45:00,22.82,22.82,22.79,22.79,600.0,19.0451,19.0451,19.0201,19.0201,600.0
2006-08-01 10:50:00,22.75,22.75,22.69,22.71,30200.0,18.9867,18.9867,18.9366,18.9533,30200.0
2006-08-01 10:55:00,22.71,22.71,22.68,22.7,4600.0,18.9533,18.9533,18.9283,18.945,4600.0
2006-08-01 11:00:00,22.7,22.74,22.7,22.74,6000.0,18.945,18.9784,18.945,18.9784,6000.0
2006-08-01 11:05:00,22.71,22.71,22.7,22.71,9200.0,18.9533,18.9533,18.945,18.9533,9200.0
2006-08-01 11:10:00,22.72,22.72,22.7,22.7,600.0,18.9617,18.9617,18.945,18.945,600.0
2006-08-01 11:15:00,22.7,22.7,22.7,22.7,0.0,18.945,18.945,18.945,18.945,0.0
2006-08-01 11:20:00,22.69,22.7,22.68,22.7,13400.0,18.9366,18.945,18.9283,18.945,13400.0
2006-08-01 11:25:00,22.7,22.71,22.7,22.71,3000.0,18.945,18.9533,18.945,18.9533,3000.0
2006-08-01 11:30:00,22.71,22.8,22.71,22.75,12200.0,18.9533,19.0284,18.9533,18.9867,12200.0
2006-08-01 11:35:00,22.75,22.8,22.75,22.8,17000.0,18.9867,19.0284,18.9867,19.0284,17000.0
2006-08-01 11:40:00,22.79,22.79,22.75,22.76,14200.0,19.0201,19.0201,18.9867,18.9951,14200.0
2006-08-01 11:45:00,22.76,22.76,22.76,22.76,0.0,18.9951,18.9951,18.9951,18.9951,0.0
2006-08-01 11:50:00,22.73,22.73,22.7,22.71,800.0,18.97,18.97,18.945,18.9533,800.0
2006-08-01 11:55:00,22.71,22.71,22.69,22.69,14400.0,18.9533,18.9533,18.9366,18.9366,14400.0
2006-08-01 12:00:00,22.68,22.68,22.63,22.65,23400.0,18.9283,18.9283,18.8866,18.9033,23400.0
2006-08-01 12:05:00,22.65,22.65,22.64,22.64,1200.0,18.9033,18.9033,18.8949,18.8949,1200.0
2006-08-01 12:10:00,22.65,22.68,22.64,22.64,14200.0,18.9033,18.9283,18.8949,18.8949,14200.0
2006-08-01 12:15:00,22.64,22.69,22.64,22.69,20800.0,18.8949,18.9366,18.8949,18.9366,20800.0
2006-08-01 12:20:00,22.7,22.78,22.7,22.78,5000.0,18.945,19.0117,18.945,19.0117,5000.0
2006-08-01 12:25:00,22.78,22.83,22.78,22.8,4000.0,19.0117,19.0535,19.0117,19.0284,4000.0
2006-08-01 12:30:00,22.8,22.8,22.78,22.78,4200.0,19.0284,19.0284,19.0117,19.0117,4200.0
2006-08-01 12:35:00,22.78,22.81,22.77,22.8,3000.0,19.0117,19.0368,19.0034,19.0284,3000.0
2006-08-01 12:40:00,22.81,22.81,22.75,22.75,23800.0,19.0368,19.0368,18.9867,18.9867,23800.0
2006-08-01 12:45:00,22.75,22.77,22.75,22.77,2400.0,18.9867,19.0034,18.9867,19.0034,2400.0
2006-08-01 12:50:00,22.79,22.79,22.78,22.79,11400.0,19.0201,19.0201,19.0117,19.0201,11400.0
2006-08-01 12:55:00,22.81,22.82,22.81,22.82,1400.0,19.0368,19.0451,19.0368,19.0451,1400.0
2006-08-01 13:00:00,22.83,22.86,22.83,22.85,13600.0,19.0535,19.0785,19.0535,19.0702,13600.0
2006-08-01 13:05:00,22.85,22.85,22.81,22.81,1800.0,19.0702,19.0702,19.0368,19.0368,1800.0
2006-08-01 13:10:00,22.84,22.84,22.78,22.78,13600.0,19.0618,19.0618,19.0117,19.0117,13600.0
2006-08-01 13:15:00,22.76,22.79,22.75,22.79,5000.0,18.9951,19.0201,18.9867,19.0201,5000.0
2006-08-01 13:20:00,22.75,22.76,22.75,22.76,2000.0,18.9867,18.9951,18.9867,18.9951,2000.0
2006-08-01 13:25:00,22.76,22.76,22.75,22.75,1600.0,18.9951,18.9951,18.9867,18.9867,1600.0
2006-08-01 13:30:00,22.76,22.76,22.76,22.76,400.0,18.9951,18.9951,18.9951,18.9951,400.0
2006-08-01 13:35:00,22.74,22.76,22.74,22.76,1400.0,18.9784,18.9951,18.9784,18.9951,1400.0
2006-08-01 13:40:00,22.76,22.76,22.75,22.75,8200.0,18.9951,18.9951,18.9867,18.9867,8200.0
2006-08-01 13:45:00,22.75,22.75,22.75,22.75,1600.0,18.9867,18.9867,18.9867,18.9867,1600.0
2006-08-01 13:50:00,22.75,22.79,22.75,22.77,20200.0,18.9867,19.0201,18.9867,19.0034,20200.0
2006-08-01 13:55:00,22.77,22.78,22.75,22.77,18400.0,19.0034,19.0117,18.9867,19.0034,18400.0
2006-08-01 14:00:00,22.79,22.8,22.79,22.79,5200.0,19.0201,19.0284,19.0201,19.0201,5200.0
2006-08-01 14:05:00,22.75,22.77,22.74,22.74,2000.0,18.9867,19.0034,18.9784,18.9784,2000.0
2006-08-01 14:10:00,22.74,22.74,22.74,22.74,3400.0,18.9784,18.9784,18.9784,18.9784,3400.0
2006-08-01 14:15:00,22.74,22.79,22.74,22.79,23000.0,18.9784,19.0201,18.9784,19.0201,23000.0
2006-08-01 14:20:00,22.77,22.77,22.73,22.75,2000.0,19.0034,19.0034,18.97,18.9867,2000.0
2006-08-01 14:25:00,22.74,22.74,22.74,22.74,3600.0,18.9784,18.9784,18.9784,18.9784,3600.0
2006-08-01 14:30:00,22.74,22.76,22.74,22.76,15400.0,18.9784,18.9951,18.9784,18.9951,15400.0
2006-08-01 14:35:00,22.75,22.75,22.73,22.74,2800.0,18.9867,18.9867,18.97,18.9784,2800.0
2006-08-01 14:40:00,22.75,22.75,22.74,22.75,7600.0,18.9867,18.9867,18.9784,18.9867,7600.0
2006-08-01 14:45:00,22.75,22.75,22.74,22.75,8200.0,18.9867,18.9867,18.9784,18.9867,8200.0
2006-08-01 14:50:00,22.75,22.79,22.74,22.78,4000.0,18.9867,19.0201,18.9784,19.0117,4000.0
2006-08-01 14:55:00,22.78,22.8,22.78,22.8,10600.0,19.0117,19.0284,19.0117,19.0284,10600.0
2006-08-01 15:00:00,22.8,22.8,22.78,22.78,16200.0,19.0284,19.0284,19.0117,19.0117,16200.0
2006-08-01 15:05:00,22.78,22.78,22.75,22.75,6600.0,19.0117,19.0117,18.9867,18.9867,6600.0
2006-08-01 15:10:00,22.74,22.75,22.67,22.68,13400.0,18.9784,18.9867,18.9199,18.9283,13400.0
2006-08-01 15:15:00,22.68,22.7,22.67,22.7,13400.0,18.9283,18.945,18.9199,18.945,13400.0
2006-08-01 15:20:00,22.7,22.7,22.69,22.7,10600.0,18.945,18.945,18.9366,18.945,10600.0
2006-08-01 15:25:00,22.7,22.73,22.69,22.72,22400.0,18.945,18.97,18.9366,18.9617,22400.0
2006-08-01 15:30:00,22.72,22.78,22.72,22.75,22600.0,18.9617,19.0117,18.9617,18.9867,22600.0
2006-08-01 15:35:00,22.75,22.81,22.75,22.81,23400.0,18.9867,19.0368,18.9867,19.0368,23400.0
2006-08-01 15:40:00,22.84,22.9,22.84,22.9,23600.0,19.0618,19.1119,19.0618,19.1119,23600.0
2006-08-01 15:45:00,22.9,22.94,22.9,22.94,26200.0,19.1119,19.1453,19.1119,19.1453,26200.0
2006-08-01 15:50:00,22.94,22.98,22.94,22.96,42800.0,19.1453,19.1787,19.1453,19.162,42800.0
2006-08-01 15:55:00,22.96,22.97,22.96,22.97,86000.0,19.162,19.1703,19.162,19.1703,86000.0
2006-08-02 09:30:00,22.75,22.75,22.75,22.75,0.0,18.9867,18.9867,18.9867,18.9867,0.0
2006-08-02 09:35:00,22.72,22.88,22.7,22.82,71800.0,18.9617,19.0952,18.945,19.0451,71800.0
2006-08-02 09:40:00,22.81,22.84,22.76,22.79,12400.0,19.0368,19.0618,18.9951,19.0201,12400.0
2006-08-02 09:45:00,22.79,22.81,22.75,22.76,12000.0,19.0201,19.0368,18.9867,18.9951,12000.0
2006-08-02 09:50:00,22.76,22.79,22.72,22.77,9800.0,18.9951,19.0201,18.9617,19.0034,9800.0
2006-08-02 09:55:00,22.75,22.76,22.69,22.69,4800.0,18.9867,18.9951,18.9366,18.9366,4800.0
2006-08-02 10:00:00,22.69,22.75,22.69,22.75,15000.0,18.9366,18.9867,18.9366,18.9867,15000.0
2006-08-02 10:05:00,22.75,22.77,22.75,22.75,7800.0,18.9867,19.0034,18.9867,18.9867,7800.0
2006-08-02 10:10:00,22.75,22.75,22.71,22.72,16200.0,18.9867,18.9867,18.9533,18.9617,16200.0
2006-08-02 10:15:00,22.72,22.72,22.63,22.65,20200.0,18.9617,18.9617,18.8866,18.9033,20200.0
2006-08-02 10:20:00,22.63,22.65,22.63,22.64,7400.0,18.8866,18.9033,18.8866,18.8949,7400.0
2006-08-02 10:25:00,22.63,22.67,22.63,22.66,10600.0,18.8866,18.9199,18.8866,18.9116,10600.0
2006-08-02 10:30:00,22.66,22.7,22.64,22.65,12800.0,18.9116,18.945,18.8949,18.9033,12800.0
2006-08-02 10:35:00,22.65,22.68,22.65,22.68,6600.0,18.9033,18.9283,18.9033,18.9283,6600.0
2006-08-02 10:40:00,22.68,22.68,22.66,22.67,3200.0,18.9283,18.9283,18.9116,18.9199,3200.0
2006-08-02 10:45:00,22.66,22.66,22.62,22.63,12600.0,18.9116,18.9116,18.8782,18.8866,12600.0
2006-08-02 10:50:00,22.63,22.68,22.6,22.66,18400.0,18.8866,18.9283,18.8615,18.9116,18400.0
2006-08-02 10:55:00,22.66,22.66,22.64,22.64,4200.0,18.9116,18.9116,18.8949,18.8949,4200.0
2006-08-02 11:00:00,22.64,22.64,22.63,22.64,3800.0,18.8949,18.8949,18.8866,18.8949,3800.0
2006-08-02 11:05:00,22.64,22.67,22.64,22.65,15400.0,18.8949,18.9199,18.8949,18.9033,15400.0
2006-08-02 11:10:00,22.65,22.68,22.65,22.68,26800.0,18.9033,18.9283,18.9033,18.9283,26800.0
2006-08-02 11:15:00,22.68,22.68,22.67,22.68,7400.0,18.9283,18.9283,18.9199,18.9283,7400.0
2006-08-02 11:20:00,22.68,22.68,22.65,22.65,9600.0,18.9283,18.9283,18.9033,18.9033,9600.0
2006-08-02 11:25:00,22.66,22.68,22.64,22.68,11000.0,18.9116,18.9283,18.8949,18.9283,11000.0
2006-08-02 11:30:00,22.67,22.68,22.66,22.68,5400.0,18.9199,18.9283,18.9116,18.9283,5400.0
2006-08-02 11:35:00,22.67,22.67,22.61,22.62,43000.0,18.9199,18.9199,18.8699,18.8782,43000.0
2006-08-02 11:40:00,22.6,22.61,22.56,22.56,12600.0,18.8615,18.8699,18.8281,18.8281,12600.0
2006-08-02 11:45:00,22.57,22.58,22.55,22.55,4200.0,18.8365,18.8448,18.8198,18.8198,4200.0
2006-08-02 11:50:00,22.53,22.55,22.53,22.55,7200.0,18.8031,18.8198,18.8031,18.8198,7200.0
2006-08-02 11:55:00,22.56,22.6,22.55,22.6,5400.0,18.8281,18.8615,18.8198,18.8615,5400.0
2006-08-02 12:00:00,22.6,22.63,22.59,22.6,5200.0,18.8615,18.8866,18.8532,18.8615,5200.0
2006-08-02 12:05:00,22.63,22.64,22.55,22.64,9200.0,18.8866,18.8949,18.8198,18.8949,9200.0
2006-08-02 12:10:00,22.64,22.64,22.59,22.59,9600.0,18.8949,18.8949,18.8532,18.8532,9600.0
2006-08-02 12:15:00,22.61,22.65,22.61,22.64,8200.0,18.8699,18.9033,18.8699,18.8949,8200.0
2006-08-02 12:20:00,22.64,22.65,22.62,22.63,12000.0,18.8949,18.9033,18.8782,18.8866,12000.0
2006-08-02 12:25:00,22.64,22.64,22.61,22.61,17200.0,18.8949,18.8949,18.8699,18.8699,17200.0
2006-08-02 12:30:00,22.61,22.61,22.59,22.61,29200.0,18.8699,18.8699,18.8532,18.8699,29200.0
2006-08-02 12:35:00,22.61,22.65,22.59,22.65,11800.0,18.8699,18.9033,18.8532,18.9033,11800.0
2006-08-02 12:40:00,22.67,22.67,22.61,22.62,10800.0,18.9199,18.9199,18.8699,18.8782,10800.0
2006-08-02 12:45:00,22.62,22.63,22.61,22.63,11000.0,18.8782,18.8866,18.8699,18.8866,11000.0
2006-08-02 12:50:00,22.66,22.66,22.6,22.61,16000.0,18.9116,18.9116,18.8615,18.8699,16000.0
2006-08-02 12:55:00,22.61,22.65,22.61,22.65,8200.0,18.8699,18.9033,18.8699,18.9033,8200.0
2006-08-02 13:00:00,22.64,22.64,22.53,22.53,24600.0,18.8949,18.8949,18.8031,18.8031,24600.0
2006-08-02 13:05:00,22.53,22.61,22.52,22.61,31400.0,18.8031,18.8699,18.7948,18.8699,31400.0
2006-08-02 13:10:00,22.61,22.66,22.61,22.65,12800.0,18.8699,18.9116,18.8699,18.9033,12800.0
2006-08-02 13:15:00,22.66,22.66,22.63,22.66,19200.0,18.9116,18.9116,18.8866,18.9116,19200.0
2006-08-02 13:20:00,22.66,22.75,22.65,22.75,53000.0,18.9116,18.9867,18.9033,18.9867,53000.0
2006-08-02 13:25:00,22.75,22.77,22.72,22.77,10000.0,18.9867,19.0034,18.9617,19.0034,10000.0
2006-08-02 13:30:00,22.75,22.75,22.73,22.75,3800.0,18.9867,18.9867,18.97,18.9867,3800.0
2006-08-02 13:35:00,22.75,22.75,22.68,22.68,11600.0,18.9867,18.9867,18.9283,18.9283,11600.0
2006-08-02 13:40:00,22.68,22.68,22.61,22.66,23600.0,18.9283,18.9283,18.8699,18.9116,23600.0
2006-08-02 13:45:00,22.66,22.66,22.65,22.65,3000.0,18.9116,18.9116,18.9033,18.9033,3000.0
2006-08-02 13:50:00,22.65,22.65,22.61,22.63,6200.0,18.9033,18.9033,18.8699,18.8866,6200.0
2006-08-02 13:55:00,22.61,22.63,22.61,22.63,2800.0,18.8699,18.8866,18.8699,18.8866,2800.0
2006-08-02 14:00:00,22.63,22.67,22.62,22.67,4800.0,18.8866,18.9199,18.8782,18.9199,4800.0
2006-08-02 14:05:00,22.66,22.78,22.66,22.77,8400.0,18.9116,19.0117,18.9116,19.0034,8400.0
2006-08-02 14:10:00,22.77,22.78,22.77,22.78,4200.0,19.0034,19.0117,19.0034,19.0117,4200.0
2006-08-02 14:15:00,22.77,22.78,22.65,22.68,40600.0,19.0034,19.0117,18.9033,18.9283,40600.0
2006-08-02 14:20:00,22.67,22.72,22.6,22.72,21200.0,18.9199,18.9617,18.8615,18.9617,21200.0
2006-08-02 14:25:00,22.71,22.71,22.62,22.63,14200.0,18.9533,18.9533,18.8782,18.8866,14200.0
2006-08-02 14:30:00,22.63,22.68,22.62,22.65,5600.0,18.8866,18.9283,18.8782,18.9033,5600.0
2006-08-02 14:35:00,22.63,22.63,22.58,22.58,3000.0,18.8866,18.8866,18.8448,18.8448,3000.0
2006-08-02 14:40:00,22.58,22.62,22.58,22.59,18200.0,18.8448,18.8782,18.8448,18.8532,18200.0
2006-08-02 14:45:00,22.6,22.6,22.58,22.58,12000.0,18.8615,18.8615,18.8448,18.8448,12000.0
2006-08-02 14:50:00,22.57,22.57,22.53,22.53,11800.0,18.8365,18.8365,18.8031,18.8031,11800.0
2006-08-02 14:55:00,22.53,22.54,22.47,22.48,31800.0,18.8031,18.8114,18.753,18.7614,31800.0
2006-08-02 15:00:00,22.48,22.48,22.47,22.47,10000.0,18.7614,18.7614,18.753,18.753,10000.0
2006-08-02 15:05:00,22.46,22.47,22.46,22.46,19200.0,18.7447,18.753,18.7447,18.7447,19200.0
2006-08-02 15:10:00,22.46,22.5,22.38,22.38,17400.0,18.7447,18.7781,18.6779,18.6779,17400.0
2006-08-02 15:15:00,22.39,22.39,22.35,22.36,23200.0,18.6863,18.6863,18.6529,18.6612,23200.0
2006-08-02 15:20:00,22.35,22.48,22.35,22.46,19800.0,18.6529,18.7614,18.6529,18.7447,19800.0
2006-08-02 15:25:00,22.45,22.45,22.4,22.41,23800.0,18.7363,18.7363,18.6946,18.703,23800.0
2006-08-02 15:30:00,22.42,22.47,22.42,22.46,20600.0,18.7113,18.753,18.7113,18.7447,20600.0
2006-08-02 15:35:00,22.46,22.5,22.45,22.48,23200.0,18.7447,18.7781,18.7363,18.7614,23200.0
2006-08-02 15:40:00,22.48,22.48,22.47,22.48,14600.0,18.7614,18.7614,18.753,18.7614,14600.0
2006-08-02 15:45:00,22.47,22.5,22.47,22.5,44600.0,18.753,18.7781,18.753,18.7781,44600.0
2006-08-02 15:50:00,22.5,22.5,22.48,22.48,38600.0,18.7781,18.7781,18.7614,18.7614,38600.0
2006-08-02 15:55:00,22.48,22.57,22.48,22.52,40400.0,18.7614,18.8365,18.7614,18.7948,40400.0
2006-08-03 09:30:00,22.43,22.43,22.43,22.43,5200.0,18.7196,18.7196,18.7196,18.7196,5200.0
2006-08-03 09:35:00,22.43,22.43,22.41,22.41,1000.0,18.7196,18.7196,18.703,18.703,1000.0
2006-08-03 09:40:00,22.42,22.47,22.42,22.46,6200.0,18.7113,18.753,18.7113,18.7447,6200.0
2006-08-03 09:45:00,22.46,22.48,22.41,22.41,3200.0,18.7447,18.7614,18.703,18.703,3200.0
2006-08-03 09:50:00,22.42,22.43,22.36,22.36,7400.0,18.7113,18.7196,18.6612,18.6612,7400.0
2006-08-03 09:55:00,22.34,22.39,22.34,22.39,5600.0,18.6445,18.6863,18.6445,18.6863,5600.0
2006-08-03 10:00:00,22.39,22.39,22.36,22.36,7400.0,18.6863,18.6863,18.6612,18.6612,7400.0
2006-08-03 10:05:00,22.38,22.38,22.34,22.35,9800.0,18.6779,18.6779,18.6445,18.6529,9800.0
2006-08-03 10:10:00,22.34,22.34,22.32,22.32,4400.0,18.6445,18.6445,18.6278,18.6278,4400.0
2006-08-03 10:15:00,22.32,22.4,22.31,22.4,9600.0,18.6278,18.6946,18.6195,18.6946,9600.0
2006-08-03 10:20:00,22.43,22.46,22.41,22.45,4000.0,18.7196,18.7447,18.703,18.7363,4000.0
2006-08-03 10:25:00,22.44,22.44,22.41,22.43,6800.0,18.728,18.728,18.703,18.7196,6800.0
2006-08-03 10:30:00,22.43,22.43,22.41,22.41,1600.0,18.7196,18.7196,18.703,18.703,1600.0
2006-08-03 10:35:00,22.4,22.4,22.38,22.38,1000.0,18.6946,18.6946,18.6779,18.6779,1000.0
2006-08-03 10:40:00,22.36,22.43,22.36,22.43,4000.0,18.6612,18.7196,18.6612,18.7196,4000.0
2006-08-03 10:45:00,22.4,22.45,22.4,22.45,3400.0,18.6946,18.7363,18.6946,18.7363,3400.0
2006-08-03 10:50:00,22.45,22.45,22.43,22.45,1600.0,18.7363,18.7363,18.7196,18.7363,1600.0
2006-08-03 10:55:00,22.46,22.55,22.46,22.55,4200.0,18.7447,18.8198,18.7447,18.8198,4200.0
2006-08-03 11:00:00,22.56,22.56,22.55,22.55,4600.0,18.8281,18.8281,18.8198,18.8198,4600.0
2006-08-03 11:05:00,22.55,22.56,22.5,22.5,2400.0,18.8198,18.8281,18.7781,18.7781,2400.0
2006-08-03 11:10:00,22.52,22.53,22.5,22.5,5200.0,18.7948,18.8031,18.7781,18.7781,5200.0
2006-08-03 11:15:00,22.5,22.5,22.46,22.49,1800.0,18.7781,18.7781,18.7447,18.7697,1800.0
2006-08-03 11:20:00,22.43,22.44,22.41,22.44,4400.0,18.7196,18.728,18.703,18.728,4400.0
2006-08-03 11:25:00,22.44,22.44,22.44,22.44,0.0,18.728,18.728,18.728,18.728,0.0
2006-08-03 11:30:00,22.41,22.42,22.38,22.41,4800.0,18.703,18.7113,18.6779,18.703,4800.0
2006-08-03 11:35:00,22.42,22.42,22.4,22.42,2000.0,18.7113,18.7113,18.6946,18.7113,2000.0
2006-08-03 11:40:00,22.41,22.41,22.4,22.4,2400.0,18.703,18.703,18.6946,18.6946,2400.0
2006-08-03 11:45:00,22.41,22.41,22.4,22.41,2400.0,18.703,18.703,18.6946,18.703,2400.0
2006-08-03 11:50:00,22.42,22.43,22.41,22.43,1000.0,18.7113,18.7196,18.703,18.7196,1000.0
2006-08-03 11:55:00,22.42,22.43,22.4,22.4,2600.0,18.7113,18.7196,18.6946,18.6946,2600.0
2006-08-03 12:00:00,22.4,22.43,22.4,22.43,8600.0,18.6946,18.7196,18.6946,18.7196,8600.0
2006-08-03 12:05:00,22.42,22.42,22.41,22.41,1400.0,18.7113,18.7113,18.703,18.703,1400.0
2006-08-03 12:10:00,22.41,22.41,22.41,22.41,4000.0,18.703,18.703,18.703,18.703,4000.0
2006-08-03 12:15:00,22.41,22.43,22.4,22.43,23400.0,18.703,18.7196,18.6946,18.7196,23400.0
2006-08-03 12:20:00,22.42,22.43,22.41,22.42,4400.0,18.7113,18.7196,18.703,18.7113,4400.0
2006-08-03 12:25:00,22.43,22.43,22.41,22.42,15000.0,18.7196,18.7196,18.703,18.7113,15000.0
2006-08-03 12:30:00,22.42,22.43,22.38,22.43,16800.0,18.7113,18.7196,18.6779,18.7196,16800.0
2006-08-03 12:35:00,22.43,22.47,22.43,22.47,5600.0,18.7196,18.753,18.7196,18.753,5600.0
2006-08-03 12:40:00,22.47,22.47,22.42,22.42,6000.0,18.753,18.753,18.7113,18.7113,6000.0
2006-08-03 12:45:00,22.42,22.42,22.39,22.39,2000.0,18.7113,18.7113,18.6863,18.6863,2000.0
2006-08-03 12:50:00,22.39,22.41,22.39,22.4,9600.0,18.6863,18.703,18.6863,18.6946,9600.0
2006-08-03 12:55:00,22.4,22.4,22.4,22.4,1600.0,18.6946,18.6946,18.6946,18.6946,1600.0
2006-08-03 13:00:00,22.4,22.42,22.4,22.42,5600.0,18.6946,18.7113,18.6946,18.7113,5600.0
2006-08-03 13:05:00,22.42,22.42,22.42,22.42,10000.0,18.7113,18.7113,18.7113,18.7113,10000.0
2006-08-03 13:10:00,22.42,22.46,22.41,22.41,9400.0,18.7113,18.7447,18.703,18.703,9400.0
2006-08-03 13:15:00,22.42,22.46,22.42,22.46,8400.0,18.7113,18.7447,18.7113,18.7447,8400.0
2006-08-03 13:20:00,22.48,22.5,22.48,22.5,1800.0,18.7614,18.7781,18.7614,18.7781,1800.0
2006-08-03 13:25:00,22.5,22.53,22.5,22.53,2000.0,18.7781,18.8031,18.7781,18.8031,2000.0
2006-08-03 13:30:00,22.54,22.54,22.51,22.51,3600.0,18.8114,18.8114,18.7864,18.7864,3600.0
2006-08-03 13:35:00,22.52,22.59,22.52,22.59,8600.0,18.7948,18.8532,18.7948,18.8532,8600.0
2006-08-03 13:40:00,22.59,22.66,22.58,22.65,19200.0,18.8532,18.9116,18.8448,18.9033,19200.0
2006-08-03 13:45:00,22.63,22.63,22.59,22.59,3800.0,18.8866,18.8866,18.8532,18.8532,3800.0
2006-08-03 13:50:00,22.62,22.66,22.62,22.66,6400.0,18.8782,18.9116,18.8782,18.9116,6400.0
2006-08-03 13:55:00,22.65,22.66,22.63,22.63,2000.0,18.9033,18.9116,18.8866,18.8866,2000.0
2006-08-03 14:00:00,22.64,22.68,22.64,22.68,2400.0,18.8949,18.9283,18.8949,18.9283,2400.0
2006-08-03 14:05:00,22.68,22.73,22.68,22.72,1800.0,18.9283,18.97,18.9283,18.9617,1800.0
2006-08-03 14:10:00,22.71,22.71,22.7,22.7,2000.0,18.9533,18.9533,18.945,18.945,2000.0
2006-08-03 14:15:00,22.73,22.73,22.67,22.67,5000.0,18.97,18.97,18.9199,18.9199,5000.0
2006-08-03 14:20:00,22.68,22.68,22.67,22.67,1600.0,18.9283,18.9283,18.9199,18.9199,1600.0
2006-08-03 14:25:00,22.67,22.67,22.67,22.67,0.0,18.9199,18.9199,18.9199,18.9199,0.0
2006-08-03 14:30:00,22.68,22.7,22.68,22.7,1000.0,18.9283,18.945,18.9283,18.945,1000.0
2006-08-03 14:35:00,22.72,22.72,22.68,22.68,3800.0,18.9617,18.9617,18.9283,18.9283,3800.0
2006-08-03 14:40:00,22.68,22.74,22.68,22.74,2200.0,18.9283,18.9784,18.9283,18.9784,2200.0
2006-08-03 14:45:00,22.75,22.75,22.74,22.74,1800.0,18.9867,18.9867,18.9784,18.9784,1800.0
2006-08-03 14:50:00,22.74,22.75,22.73,22.74,3400.0,18.9784,18.9867,18.97,18.9784,3400.0
2006-08-03 14:55:00,22.74,22.74,22.72,22.73,12600.0,18.9784,18.9784,18.9617,18.97,12600.0
2006-08-03 15:00:00,22.73,22.75,22.73,22.74,16600.0,18.97,18.9867,18.97,18.9784,16600.0
2006-08-03 15:05:00,22.73,22.74,22.73,22.74,1400.0,18.97,18.9784,18.97,18.9784,1400.0
2006-08-03 15:10:00,22.74,22.74,22.72,22.73,4000.0,18.9784,18.9784,18.9617,18.97,4000.0
2006-08-03 15:15:00,22.74,22.76,22.74,22.76,1400.0,18.9784,18.9951,18.9784,18.9951,1400.0
2006-08-03 15:20:00,22.78,22.78,22.78,22.78,7400.0,19.0117,19.0117,19.0117,19.0117,7400.0
2006-08-03 15:25:00,22.78,22.78,22.75,22.77,2400.0,19.0117,19.0117,18.9867,19.0034,2400.0
2006-08-03 15:30:00,22.78,22.8,22.77,22.79,9400.0,19.0117,19.0284,19.0034,19.0201,9400.0
2006-08-03 15:35:00,22.79,22.79,22.7,22.73,14000.0,19.0201,19.0201,18.945,18.97,14000.0
2006-08-03 15:40:00,22.73,22.77,22.73,22.74,12000.0,18.97,19.0034,18.97,18.9784,12000.0
2006-08-03 15:45:00,22.74,22.8,22.73,22.74,8400.0,18.9784,19.0284,18.97,18.9784,8400.0
2006-08-03 15:50:00,22.74,22.75,22.73,22.74,14600.0,18.9784,18.9867,18.97,18.9784,14600.0
2006-08-03 15:55:00,22.75,22.77,22.74,22.76,25200.0,18.9867,19.0034,18.9784,18.9951,25200.0
2006-08-04 09:40:00,22.81,23.0,22.81,23.0,18400.0,19.0368,19.1954,19.0368,19.1954,18400.0
2006-08-04 09:45:00,23.0,23.0,22.96,22.96,2200.0,19.1954,19.1954,19.162,19.162,2200.0
2006-08-04 09:50:00,22.97,22.97,22.9,22.9,9000.0,19.1703,19.1703,19.1119,19.1119,9000.0
2006-08-04 09:55:00,22.9,22.97,22.89,22.94,33600.0,19.1119,19.1703,19.1036,19.1453,33600.0
2006-08-04 10:00:00,22.94,22.97,22.94,22.94,1600.0,19.1453,19.1703,19.1453,19.1453,1600.0
2006-08-04 10:05:00,22.95,22.97,22.91,22.91,4800.0,19.1536,19.1703,19.1202,19.1202,4800.0
2006-08-04 10:10:00,22.91,22.91,22.89,22.89,10800.0,19.1202,19.1202,19.1036,19.1036,10800.0
2006-08-04 10:15:00,22.91,22.91,22.89,22.89,3600.0,19.1202,19.1202,19.1036,19.1036,3600.0
2006-08-04 10:20:00,22.89,22.9,22.88,22.9,10000.0,19.1036,19.1119,19.0952,19.1119,10000.0
2006-08-04 10:25:00,22.9,22.9,22.9,22.9,0.0,19.1119,19.1119,19.1119,19.1119,0.0
2006-08-04 10:30:00,22.9,22.92,22.9,22.92,2400.0,19.1119,19.1286,19.1119,19.1286,2400.0
2006-08-04 10:35:00,22.91,22.92,22.78,22.79,61000.0,19.1202,19.1286,19.0117,19.0201,61000.0
2006-08-04 10:40:00,22.79,22.8,22.79,22.79,6600.0,19.0201,19.0284,19.0201,19.0201,6600.0
2006-08-04 10:45:00,22.77,22.79,22.77,22.79,23800.0,19.0034,19.0201,19.0034,19.0201,23800.0
2006-08-04 10:50:00,22.79,22.79,22.75,22.77,18600.0,19.0201,19.0201,18.9867,19.0034,18600.0
2006-08-04 10:55:00,22.78,22.8,22.78,22.8,4200.0,19.0117,19.0284,19.0117,19.0284,4200.0
2006-08-04 11:00:00,22.8,22.8,22.78,22.78,6200.0,19.0284,19.0284,19.0117,19.0117,6200.0
2006-08-04 11:05:00,22.78,22.79,22.78,22.79,1800.0,19.0117,19.0201,19.0117,19.0201,1800.0
2006-08-04 11:10:00,22.79,22.79,22.79,22.79,1000.0,19.0201,19.0201,19.0201,19.0201,1000.0
2006-08-04 11:15:00,22.79,22.79,22.79,22.79,0.0,19.0201,19.0201,19.0201,19.0201,0.0
2006-08-04 11:20:00,22.79,22.79,22.79,22.79,4800.0,19.0201,19.0201,19.0201,19.0201,4800.0
2006-08-04 11:25:00,22.79,22.79,22.79,22.79,0.0,19.0201,19.0201,19.0201,19.0201,0.0
2006-08-04 11:30:00,22.78,22.79,22.72,22.79,9600.0,19.0117,19.0201,18.9617,19.0201,9600.0
2006-08-04 11:35:00,22.75,22.78,22.68,22.68,5600.0,18.9867,19.0117,18.9283,18.9283,5600.0
2006-08-04 11:40:00,22.73,22.73,22.68,22.7,3600.0,18.97,18.97,18.9283,18.945,3600.0
2006-08-04 11:45:00,22.68,22.7,22.65,22.65,5200.0,18.9283,18.945,18.9033,18.9033,5200.0
2006-08-04 11:50:00,22.69,22.69,22.69,22.69,400.0,18.9366,18.9366,18.9366,18.9366,400.0
2006-08-04 11:55:00,22.69,22.7,22.69,22.69,12000.0,18.9366,18.945,18.9366,18.9366,12000.0
2006-08-04 12:00:00,22.7,22.7,22.68,22.68,1400.0,18.945,18.945,18.9283,18.9283,1400.0
2006-08-04 12:05:00,22.67,22.71,22.61,22.67,6000.0,18.9199,18.9533,18.8699,18.9199,6000.0
2006-08-04 12:10:00,22.71,22.71,22.71,22.71,1000.0,18.9533,18.9533,18.9533,18.9533,1000.0
2006-08-04 12:15:00,22.7,22.7,22.68,22.7,1000.0,18.945,18.945,18.9283,18.945,1000.0
2006-08-04 12:20:00,22.7,22.73,22.7,22.71,4200.0,18.945,18.97,18.945,18.9533,4200.0
2006-08-04 12:25:00,22.71,22.74,22.71,22.74,3800.0,18.9533,18.9784,18.9533,18.9784,3800.0
2006-08-04 12:30:00,22.74,22.77,22.74,22.77,8000.0,18.9784,19.0034,18.9784,19.0034,8000.0
2006-08-04 12:35:00,22.75,22.75,22.73,22.73,1800.0,18.9867,18.9867,18.97,18.97,1800.0
2006-08-04 12:40:00,22.71,22.72,22.71,22.72,2800.0,18.9533,18.9617,18.9533,18.9617,2800.0
2006-08-04 12:45:00,22.73,22.76,22.72,22.75,6200.0,18.97,18.9951,18.9617,18.9867,6200.0
2006-08-04 12:50:00,22.72,22.74,22.71,22.74,2200.0,18.9617,18.9784,18.9533,18.9784,2200.0
2006-08-04 12:55:00,22.74,22.75,22.74,22.74,3200.0,18.9784,18.9867,18.9784,18.9784,3200.0
2006-08-04 13:00:00,22.75,22.77,22.74,22.77,5600.0,18.9867,19.0034,18.9784,19.0034,5600.0
2006-08-04 13:05:00,22.74,22.77,22.73,22.74,4800.0,18.9784,19.0034,18.97,18.9784,4800.0
2006-08-04 13:10:00,22.75,22.77,22.75,22.77,4200.0,18.9867,19.0034,18.9867,19.0034,4200.0
2006-08-04 13:15:00,22.77,22.77,22.74,22.76,7400.0,19.0034,19.0034,18.9784,18.9951,7400.0
2006-08-04 13:20:00,22.76,22.76,22.76,22.76,0.0,18.9951,18.9951,18.9951,18.9951,0.0
2006-08-04 13:25:00,22.76,22.76,22.76,22.76,0.0,18.9951,18.9951,18.9951,18.9951,0.0
2006-08-04 13:30:00,22.76,22.76,22.76,22.76,0.0,18.9951,18.9951,18.9951,18.9951,0.0
2006-08-04 13:35:00,22.74,22.74,22.74,22.74,200.0,18.9784,18.9784,18.9784,18.9784,200.0
2006-08-04 13:40:00,22.72,22.75,22.68,22.75,5800.0,18.9617,18.9867,18.9283,18.9867,5800.0
2006-08-04 13:45:00,22.74,22.74,22.71,22.71,5600.0,18.9784,18.9784,18.9533,18.9533,5600.0
2006-08-04 13:50:00,22.71,22.71,22.68,22.68,1800.0,18.9533,18.9533,18.9283,18.9283,1800.0
2006-08-04 13:55:00,22.69,22.71,22.69,22.71,2000.0,18.9366,18.9533,18.9366,18.9533,2000.0
2006-08-04 14:00:00,22.7,22.75,22.7,22.75,800.0,18.945,18.9867,18.945,18.9867,800.0
2006-08-04 14:05:00,22.75,22.78,22.75,22.78,2400.0,18.9867,19.0117,18.9867,19.0117,2400.0
2006-08-04 14:10:00,22.74,22.75,22.74,22.75,5800.0,18.9784,18.9867,18.9784,18.9867,5800.0
2006-08-04 14:15:00,22.75,22.75,22.75,22.75,0.0,18.9867,18.9867,18.9867,18.9867,0.0
2006-08-04 14:20:00,22.74,22.74,22.68,22.68,2200.0,18.9784,18.9784,18.9283,18.9283,2200.0
2006-08-04 14:25:00,22.69,22.74,22.68,22.71,4800.0,18.9366,18.9784,18.9283,18.9533,4800.0
2006-08-04 14:30:00,22.68,22.76,22.68,22.76,19200.0,18.9283,18.9951,18.9283,18.9951,19200.0
2006-08-04 14:35:00,22.76,22.77,22.76,22.77,3400.0,18.9951,19.0034,18.9951,19.0034,3400.0
2006-08-04 14:40:00,22.75,22.75,22.75,22.75,800.0,18.9867,18.9867,18.9867,18.9867,800.0
2006-08-04 14:45:00,22.73,22.73,22.72,22.72,800.0,18.97,18.97,18.9617,18.9617,800.0
2006-08-04 14:50:00,22.73,22.73,22.66,22.7,13400.0,18.97,18.97,18.9116,18.945,13400.0
2006-08-04 14:55:00,22.73,22.73,22.66,22.66,11200.0,18.97,18.97,18.9116,18.9116,11200.0
2006-08-04 15:00:00,22.67,22.71,22.67,22.69,4600.0,18.9199,18.9533,18.9199,18.9366,4600.0
2006-08-04 15:05:00,22.68,22.7,22.66,22.7,5600.0,18.9283,18.945,18.9116,18.945,5600.0
2006-08-04 15:10:00,22.71,22.76,22.71,22.76,4400.0,18.9533,18.9951,18.9533,18.9951,4400.0
2006-08-04 15:15:00,22.74,22.77,22.72,22.74,6200.0,18.9784,19.0034,18.9617,18.9784,6200.0
2006-08-04 15:20:00,22.74,22.74,22.72,22.74,3200.0,18.9784,18.9784,18.9617,18.9784,3200.0
2006-08-04 15:25:00,22.74,22.78,22.74,22.78,8200.0,18.9784,19.0117,18.9784,19.0117,8200.0
2006-08-04 15:30:00,22.77,22.78,22.77,22.77,3800.0,19.0034,19.0117,19.0034,19.0034,3800.0
2006-08-04 15:35:00,22.78,22.78,22.75,22.75,3400.0,19.0117,19.0117,18.9867,18.9867,3400.0
2006-08-04 15:40:00,22.75,22.79,22.75,22.77,4000.0,18.9867,19.0201,18.9867,19.0034,4000.0
2006-08-04 15:45:00,22.77,22.8,22.75,22.8,6800.0,19.0034,19.0284,18.9867,19.0284,6800.0
2006-08-04 15:50:00,22.8,22.83,22.8,22.81,15800.0,19.0284,19.0535,19.0284,19.0368,15800.0
2006-08-04 15:55:00,22.81,22.88,22.81,22.87,49400.0,19.0368,19.0952,19.0368,19.0869,49400.0
2006-08-07 09:30:00,22.6,22.63,22.6,22.63,15000.0,18.8615,18.8866,18.8615,18.8866,15000.0
2006-08-07 09:35:00,22.63,22.68,22.63,22.68,1200.0,18.8866,18.9283,18.8866,18.9283,1200.0
2006-08-07 09:40:00,22.68,22.69,22.68,22.68,1000.0,18.9283,18.9366,18.9283,18.9283,1000.0
2006-08-07 09:45:00,22.68,22.68,22.61,22.66,5000.0,18.9283,18.9283,18.8699,18.9116,5000.0
2006-08-07 09:50:00,22.66,22.67,22.66,22.67,600.0,18.9116,18.9199,18.9116,18.9199,600.0
2006-08-07 09:55:00,22.67,22.68,22.67,22.68,1000.0,18.9199,18.9283,18.9199,18.9283,1000.0
2006-08-07 10:00:00,22.7,22.7,22.64,22.64,4000.0,18.945,18.945,18.8949,18.8949,4000.0
2006-08-07 10:05:00,22.64,22.65,22.61,22.62,3600.0,18.8949,18.9033,18.8699,18.8782,3600.0
2006-08-07 10:10:00,22.62,22.64,22.58,22.61,11000.0,18.8782,18.8949,18.8448,18.8699,11000.0
2006-08-07 10:15:00,22.61,22.63,22.6,22.61,4000.0,18.8699,18.8866,18.8615,18.8699,4000.0
2006-08-07 10:20:00,22.6,22.6,22.59,22.59,600.0,18.8615,18.8615,18.8532,18.8532,600.0
2006-08-07 10:25:00,22.57,22.58,22.56,22.56,3000.0,18.8365,18.8448,18.8281,18.8281,3000.0
2006-08-07 10:30:00,22.56,22.58,22.55,22.56,4000.0,18.8281,18.8448,18.8198,18.8281,4000.0
2006-08-07 10:35:00,22.57,22.57,22.56,22.57,3800.0,18.8365,18.8365,18.8281,18.8365,3800.0
2006-08-07 10:40:00,22.57,22.6,22.57,22.58,3800.0,18.8365,18.8615,18.8365,18.8448,3800.0
2006-08-07 10:45:00,22.58,22.58,22.57,22.57,3000.0,18.8448,18.8448,18.8365,18.8365,3000.0
2006-08-07 10:50:00,22.57,22.6,22.54,22.54,17600.0,18.8365,18.8615,18.8114,18.8114,17600.0
2006-08-07 10:55:00,22.57,22.57,22.55,22.56,6400.0,18.8365,18.8365,18.8198,18.8281,6400.0
2006-08-07 11:00:00,22.56,22.56,22.54,22.54,5400.0,18.8281,18.8281,18.8114,18.8114,5400.0
2006-08-07 11:05:00,22.55,22.59,22.55,22.59,11600.0,18.8198,18.8532,18.8198,18.8532,11600.0
2006-08-07 11:10:00,22.59,22.59,22.55,22.56,10000.0,18.8532,18.8532,18.8198,18.8281,10000.0
2006-08-07 11:15:00,22.55,22.57,22.55,22.57,6800.0,18.8198,18.8365,18.8198,18.8365,6800.0
2006-08-07 11:20:00,22.57,22.57,22.57,22.57,6600.0,18.8365,18.8365,18.8365,18.8365,6600.0
2006-08-07 11:25:00,22.57,22.57,22.57,22.57,2000.0,18.8365,18.8365,18.8365,18.8365,2000.0
2006-08-07 11:30:00,22.57,22.57,22.55,22.55,2800.0,18.8365,18.8365,18.8198,18.8198,2800.0
2006-08-07 11:35:00,22.56,22.56,22.55,22.55,8400.0,18.8281,18.8281,18.8198,18.8198,8400.0
2006-08-07 11:40:00,22.56,22.56,22.55,22.55,3200.0,18.8281,18.8281,18.8198,18.8198,3200.0
2006-08-07 11:45:00,22.55,22.55,22.55,22.55,12600.0,18.8198,18.8198,18.8198,18.8198,12600.0
2006-08-07 11:50:00,22.55,22.56,22.54,22.55,8800.0,18.8198,18.8281,18.8114,18.8198,8800.0
2006-08-07 11:55:00,22.56,22.56,22.54,22.54,3400.0,18.8281,18.8281,18.8114,18.8114,3400.0
2006-08-07 12:00:00,22.54,22.56,22.53,22.56,3000.0,18.8114,18.8281,18.8031,18.8281,3000.0
2006-08-07 12:05:00,22.56,22.56,22.5,22.51,9200.0,18.8281,18.8281,18.7781,18.7864,9200.0
2006-08-07 12:10:00,22.51,22.51,22.5,22.5,5200.0,18.7864,18.7864,18.7781,18.7781,5200.0
2006-08-07 12:15:00,22.5,22.5,22.46,22.5,6800.0,18.7781,18.7781,18.7447,18.7781,6800.0
2006-08-07 12:20:00,22.5,22.5,22.48,22.48,3000.0,18.7781,18.7781,18.7614,18.7614,3000.0
2006-08-07 12:25:00,22.48,22.48,22.48,22.48,0.0,18.7614,18.7614,18.7614,18.7614,0.0
2006-08-07 12:30:00,22.49,22.5,22.49,22.5,2000.0,18.7697,18.7781,18.7697,18.7781,2000.0
2006-08-07 12:35:00,22.5,22.5,22.5,22.5,600.0,18.7781,18.7781,18.7781,18.7781,600.0
2006-08-07 12:40:00,22.5,22.55,22.5,22.53,10600.0,18.7781,18.8198,18.7781,18.8031,10600.0
2006-08-07 12:45:00,22.53,22.54,22.53,22.54,800.0,18.8031,18.8114,18.8031,18.8114,800.0
2006-08-07 12:50:00,22.53,22.53,22.49,22.52,7400.0,18.8031,18.8031,18.7697,18.7948,7400.0
2006-08-07 12:55:00,22.5,22.52,22.5,22.52,400.0,18.7781,18.7948,18.7781,18.7948,400.0
2006-08-07 13:00:00,22.5,22.53,22.46,22.53,5400.0,18.7781,18.8031,18.7447,18.8031,5400.0
2006-08-07 13:05:00,22.53,22.53,22.52,22.53,1000.0,18.8031,18.8031,18.7948,18.8031,1000.0
2006-08-07 13:10:00,22.52,22.52,22.5,22.5,2000.0,18.7948,18.7948,18.7781,18.7781,2000.0
2006-08-07 13:15:00,22.48,22.48,22.48,22.48,1600.0,18.7614,18.7614,18.7614,18.7614,1600.0
2006-08-07 13:20:00,22.49,22.49,22.49,22.49,600.0,18.7697,18.7697,18.7697,18.7697,600.0
2006-08-07 13:25:00,22.47,22.48,22.47,22.47,1200.0,18.753,18.7614,18.753,18.753,1200.0
2006-08-07 13:30:00,22.47,22.52,22.47,22.52,6400.0,18.753,18.7948,18.753,18.7948,6400.0
2006-08-07 13:35:00,22.52,22.54,22.49,22.49,2600.0,18.7948,18.8114,18.7697,18.7697,2600.0
2006-08-07 13:40:00,22.48,22.48,22.46,22.46,2000.0,18.7614,18.7614,18.7447,18.7447,2000.0
2006-08-07 13:45:00,22.43,22.45,22.43,22.43,1600.0,18.7196,18.7363,18.7196,18.7196,1600.0
2006-08-07 13:50:00,22.43,22.43,22.43,22.43,0.0,18.7196,18.7196,18.7196,18.7196,0.0
2006-08-07 13:55:00,22.45,22.45,22.42,22.42,6600.0,18.7363,18.7363,18.7113,18.7113,6600.0
2006-08-07 14:00:00,22.43,22.43,22.43,22.43,800.0,18.7196,18.7196,18.7196,18.7196,800.0
2006-08-07 14:05:00,22.43,22.43,22.42,22.42,3000.0,18.7196,18.7196,18.7113,18.7113,3000.0
2006-08-07 14:10:00,22.43,22.43,22.43,22.43,400.0,18.7196,18.7196,18.7196,18.7196,400.0
2006-08-07 14:15:00,22.43,22.43,22.43,22.43,1000.0,18.7196,18.7196,18.7196,18.7196,1000.0
2006-08-07 14:20:00,22.43,22.45,22.43,22.43,4000.0,18.7196,18.7363,18.7196,18.7196,4000.0
2006-08-07 14:25:00,22.47,22.47,22.47,22.47,400.0,18.753,18.753,18.753,18.753,400.0
2006-08-07 14:30:00,22.45,22.45,22.42,22.44,5400.0,18.7363,18.7363,18.7113,18.728,5400.0
2006-08-07 14:35:00,22.44,22.47,22.44,22.45,5000.0,18.728,18.753,18.728,18.7363,5000.0
2006-08-07 14:40:00,22.45,22.45,22.39,22.39,4200.0,18.7363,18.7363,18.6863,18.6863,4200.0
2006-08-07 14:45:00,22.38,22.4,22.38,22.4,7600.0,18.6779,18.6946,18.6779,18.6946,7600.0
2006-08-07 14:50:00,22.44,22.47,22.44,22.47,5200.0,18.728,18.753,18.728,18.753,5200.0
2006-08-07 14:55:00,22.47,22.47,22.47,22.47,2600.0,18.753,18.753,18.753,18.753,2600.0
2006-08-07 15:00:00,22.47,22.47,22.44,22.44,2000.0,18.753,18.753,18.728,18.728,2000.0
2006-08-07 15:05:00,22.44,22.44,22.37,22.38,14600.0,18.728,18.728,18.6696,18.6779,14600.0
2006-08-07 15:10:00,22.39,22.41,22.39,22.4,1400.0,18.6863,18.703,18.6863,18.6946,1400.0
2006-08-07 15:15:00,22.39,22.43,22.39,22.43,3400.0,18.6863,18.7196,18.6863,18.7196,3400.0
2006-08-07 15:20:00,22.43,22.5,22.43,22.5,8000.0,18.7196,18.7781,18.7196,18.7781,8000.0
2006-08-07 15:25:00,22.5,22.5,22.49,22.49,8000.0,18.7781,18.7781,18.7697,18.7697,8000.0
2006-08-07 15:30:00,22.49,22.5,22.48,22.5,8200.0,18.7697,18.7781,18.7614,18.7781,8200.0
2006-08-07 15:35:00,22.5,22.5,22.5,22.5,3800.0,18.7781,18.7781,18.7781,18.7781,3800.0
2006-08-07 15:40:00,22.5,22.5,22.5,22.5,14000.0,18.7781,18.7781,18.7781,18.7781,14000.0
2006-08-07 15:45:00,22.5,22.5,22.5,22.5,25200.0,18.7781,18.7781,18.7781,18.7781,25200.0
2006-08-07 15:50:00,22.49,22.54,22.49,22.53,15000.0,18.7697,18.8114,18.7697,18.8031,15000.0
2006-08-07 15:55:00,22.53,22.53,22.5,22.53,32000.0,18.8031,18.8031,18.7781,18.8031,32000.0
2006-08-08 09:30:00,22.75,22.77,22.75,22.77,7600.0,18.9867,19.0034,18.9867,19.0034,7600.0
2006-08-08 09:35:00,22.75,22.78,22.75,22.75,4000.0,18.9867,19.0117,18.9867,18.9867,4000.0
2006-08-08 09:40:00,22.75,22.75,22.68,22.75,14000.0,18.9867,18.9867,18.9283,18.9867,14000.0
2006-08-08 09:45:00,22.77,22.77,22.74,22.74,2800.0,19.0034,19.0034,18.9784,18.9784,2800.0
2006-08-08 09:50:00,22.72,22.78,22.72,22.73,4200.0,18.9617,19.0117,18.9617,18.97,4200.0
2006-08-08 09:55:00,22.73,22.75,22.71,22.75,5600.0,18.97,18.9867,18.9533,18.9867,5600.0
2006-08-08 10:00:00,22.78,22.88,22.76,22.76,10400.0,19.0117,19.0952,18.9951,18.9951,10400.0
2006-08-08 10:05:00,22.77,22.8,22.75,22.8,4800.0,19.0034,19.0284,18.9867,19.0284,4800.0
2006-08-08 10:10:00,22.78,22.78,22.72,22.72,4000.0,19.0117,19.0117,18.9617,18.9617,4000.0
2006-08-08 10:15:00,22.74,22.76,22.74,22.76,2000.0,18.9784,18.9951,18.9784,18.9951,2000.0
2006-08-08 10:20:00,22.77,22.79,22.76,22.79,5000.0,19.0034,19.0201,18.9951,19.0201,5000.0
2006-08-08 10:25:00,22.78,22.82,22.78,22.8,3200.0,19.0117,19.0451,19.0117,19.0284,3200.0
2006-08-08 10:30:00,22.8,22.88,22.8,22.84,9400.0,19.0284,19.0952,19.0284,19.0618,9400.0
2006-08-08 10:35:00,22.85,22.87,22.84,22.87,3400.0,19.0702,19.0869,19.0618,19.0869,3400.0
2006-08-08 10:40:00,22.84,22.85,22.84,22.85,2000.0,19.0618,19.0702,19.0618,19.0702,2000.0
2006-08-08 10:45:00,22.86,22.86,22.85,22.85,2000.0,19.0785,19.0785,19.0702,19.0702,2000.0
2006-08-08 10:50:00,22.85,22.88,22.85,22.88,1800.0,19.0702,19.0952,19.0702,19.0952,1800.0
2006-08-08 10:55:00,22.88,22.89,22.86,22.89,1600.0,19.0952,19.1036,19.0785,19.1036,1600.0
2006-08-08 11:00:00,22.89,22.89,22.86,22.87,5400.0,19.1036,19.1036,19.0785,19.0869,5400.0
2006-08-08 11:05:00,22.85,22.89,22.85,22.89,2400.0,19.0702,19.1036,19.0702,19.1036,2400.0
2006-08-08 11:10:00,22.88,22.88,22.86,22.86,2400.0,19.0952,19.0952,19.0785,19.0785,2400.0
2006-08-08 11:15:00,22.87,22.9,22.85,22.89,7000.0,19.0869,19.1119,19.0702,19.1036,7000.0
2006-08-08 11:20:00,22.89,22.91,22.89,22.91,2800.0,19.1036,19.1202,19.1036,19.1202,2800.0
2006-08-08 11:25:00,22.89,22.91,22.89,22.91,1800.0,19.1036,19.1202,19.1036,19.1202,1800.0
2006-08-08 11:30:00,22.91,22.91,22.91,22.91,0.0,19.1202,19.1202,19.1202,19.1202,0.0
2006-08-08 11:35:00,22.89,22.9,22.89,22.89,4600.0,19.1036,19.1119,19.1036,19.1036,4600.0
2006-08-08 11:40:00,22.86,22.89,22.86,22.89,1200.0,19.0785,19.1036,19.0785,19.1036,1200.0
2006-08-08 11:45:00,22.88,22.88,22.88,22.88,200.0,19.0952,19.0952,19.0952,19.0952,200.0
2006-08-08 11:50:00,22.88,22.88,22.84,22.84,2400.0,19.0952,19.0952,19.0618,19.0618,2400.0
2006-08-08 11:55:00,22.84,22.95,22.84,22.95,8200.0,19.0618,19.1536,19.0618,19.1536,8200.0
2006-08-08 12:00:00,22.92,22.92,22.92,22.92,800.0,19.1286,19.1286,19.1286,19.1286,800.0
2006-08-08 12:05:00,22.92,22.93,22.92,22.93,2800.0,19.1286,19.1369,19.1286,19.1369,2800.0
2006-08-08 12:10:00,22.92,22.92,22.89,22.9,1600.0,19.1286,19.1286,19.1036,19.1119,1600.0
2006-08-08 12:15:00,22.89,22.89,22.89,22.89,3000.0,19.1036,19.1036,19.1036,19.1036,3000.0
2006-08-08 12:20:00,22.89,22.92,22.89,22.92,1600.0,19.1036,19.1286,19.1036,19.1286,1600.0
2006-08-08 12:25:00,22.91,22.91,22.91,22.91,400.0,19.1202,19.1202,19.1202,19.1202,400.0
2006-08-08 12:30:00,22.91,22.91,22.87,22.88,5400.0,19.1202,19.1202,19.0869,19.0952,5400.0
2006-08-08 12:35:00,22.88,22.88,22.88,22.88,2400.0,19.0952,19.0952,19.0952,19.0952,2400.0
2006-08-08 12:40:00,22.85,22.85,22.85,22.85,1200.0,19.0702,19.0702,19.0702,19.0702,1200.0
2006-08-08 12:45:00,22.85,22.9,22.83,22.9,22600.0,19.0702,19.1119,19.0535,19.1119,22600.0
2006-08-08 12:50:00,22.9,22.9,22.88,22.89,3800.0,19.1119,19.1119,19.0952,19.1036,3800.0
2006-08-08 12:55:00,22.9,22.9,22.89,22.89,400.0,19.1119,19.1119,19.1036,19.1036,400.0
2006-08-08 13:00:00,22.89,22.93,22.89,22.93,6800.0,19.1036,19.1369,19.1036,19.1369,6800.0
2006-08-08 13:05:00,22.91,22.91,22.88,22.88,4200.0,19.1202,19.1202,19.0952,19.0952,4200.0
2006-08-08 13:10:00,22.88,22.9,22.88,22.9,2400.0,19.0952,19.1119,19.0952,19.1119,2400.0
2006-08-08 13:15:00,22.9,22.93,22.9,22.93,4800.0,19.1119,19.1369,19.1119,19.1369,4800.0
2006-08-08 13:20:00,22.93,22.93,22.91,22.92,4200.0,19.1369,19.1369,19.1202,19.1286,4200.0
2006-08-08 13:25:00,22.93,22.95,22.92,22.93,6000.0,19.1369,19.1536,19.1286,19.1369,6000.0
2006-08-08 13:30:00,22.93,22.95,22.93,22.93,8600.0,19.1369,19.1536,19.1369,19.1369,8600.0
2006-08-08 13:35:00,22.93,22.93,22.9,22.9,4400.0,19.1369,19.1369,19.1119,19.1119,4400.0
2006-08-08 13:40:00,22.93,22.93,22.87,22.93,3000.0,19.1369,19.1369,19.0869,19.1369,3000.0
2006-08-08 13:45:00,22.93,22.94,22.93,22.93,2600.0,19.1369,19.1453,19.1369,19.1369,2600.0
2006-08-08 13:50:00,22.93,22.93,22.92,22.93,6000.0,19.1369,19.1369,19.1286,19.1369,6000.0
2006-08-08 13:55:00,22.93,22.95,22.93,22.95,3200.0,19.1369,19.1536,19.1369,19.1536,3200.0
2006-08-08 14:00:00,22.95,22.95,22.93,22.93,2800.0,19.1536,19.1536,19.1369,19.1369,2800.0
2006-08-08 14:05:00,22.93,22.95,22.93,22.95,1600.0,19.1369,19.1536,19.1369,19.1536,1600.0
2006-08-08 14:10:00,22.92,22.96,22.92,22.96,8400.0,19.1286,19.162,19.1286,19.162,8400.0
2006-08-08 14:15:00,23.0,23.08,23.0,23.04,7800.0,19.1954,19.2621,19.1954,19.2287,7800.0
2006-08-08 14:20:00,23.06,23.06,22.75,22.75,12600.0,19.2454,19.2454,18.9867,18.9867,12600.0
2006-08-08 14:25:00,22.8,22.91,22.8,22.9,5600.0,19.0284,19.1202,19.0284,19.1119,5600.0
2006-08-08 14:30:00,22.9,22.91,22.82,22.86,11800.0,19.1119,19.1202,19.0451,19.0785,11800.0
2006-08-08 14:35:00,22.88,22.97,22.87,22.87,4600.0,19.0952,19.1703,19.0869,19.0869,4600.0
2006-08-08 14:40:00,22.87,22.95,22.87,22.92,7600.0,19.0869,19.1536,19.0869,19.1286,7600.0
2006-08-08 14:45:00,22.95,22.95,22.82,22.84,30200.0,19.1536,19.1536,19.0451,19.0618,30200.0
2006-08-08 14:50:00,22.84,22.9,22.84,22.88,12200.0,19.0618,19.1119,19.0618,19.0952,12200.0
2006-08-08 14:55:00,22.87,22.87,22.8,22.8,10800.0,19.0869,19.0869,19.0284,19.0284,10800.0
2006-08-08 15:00:00,22.82,22.88,22.82,22.85,9600.0,19.0451,19.0952,19.0451,19.0702,9600.0
2006-08-08 15:05:00,22.85,22.85,22.81,22.84,5800.0,19.0702,19.0702,19.0368,19.0618,5800.0
2006-08-08 15:10:00,22.84,22.85,22.76,22.8,8600.0,19.0618,19.0702,18.9951,19.0284,8600.0
2006-08-08 15:15:00,22.8,22.8,22.77,22.77,6200.0,19.0284,19.0284,19.0034,19.0034,6200.0
2006-08-08 15:20:00,22.78,22.78,22.75,22.75,7000.0,19.0117,19.0117,18.9867,18.9867,7000.0
2006-08-08 15:25:00,22.75,22.77,22.71,22.77,10600.0,18.9867,19.0034,18.9533,19.0034,10600.0
2006-08-08 15:30:00,22.76,22.76,22.73,22.73,8200.0,18.9951,18.9951,18.97,18.97,8200.0
2006-08-08 15:35:00,22.73,22.8,22.73,22.79,12200.0,18.97,19.0284,18.97,19.0201,12200.0
2006-08-08 15:40:00,22.79,22.79,22.78,22.79,8800.0,19.0201,19.0201,19.0117,19.0201,8800.0
2006-08-08 15:45:00,22.79,22.86,22.79,22.83,9200.0,19.0201,19.0785,19.0201,19.0535,9200.0
2006-08-08 15:50:00,22.83,22.84,22.81,22.81,12600.0,19.0535,19.0618,19.0368,19.0368,12600.0
2006-08-08 15:55:00,22.82,22.82,22.8,22.81,11600.0,19.0451,19.0451,19.0284,19.0368,11600.0
2006-08-09 09:30:00,22.85,22.85,22.68,22.68,25400.0,19.0702,19.0702,18.9283,18.9283,25400.0
2006-08-09 09:35:00,22.74,22.75,22.68,22.75,8000.0,18.9784,18.9867,18.9283,18.9867,8000.0
2006-08-09 09:40:00,22.75,22.8,22.75,22.8,2800.0,18.9867,19.0284,18.9867,19.0284,2800.0
2006-08-09 09:45:00,22.8,22.98,22.8,22.98,19600.0,19.0284,19.1787,19.0284,19.1787,19600.0
2006-08-09 09:50:00,22.9,22.93,22.85,22.85,10400.0,19.1119,19.1369,19.0702,19.0702,10400.0
2006-08-09 09:55:00,22.85,22.92,22.85,22.92,5200.0,19.0702,19.1286,19.0702,19.1286,5200.0
2006-08-09 10:00:00,22.87,22.92,22.87,22.91,4400.0,19.0869,19.1286,19.0869,19.1202,4400.0
2006-08-09 10:05:00,22.89,22.9,22.89,22.89,7400.0,19.1036,19.1119,19.1036,19.1036,7400.0
2006-08-09 10:10:00,22.87,22.88,22.75,22.75,2400.0,19.0869,19.0952,18.9867,18.9867,2400.0
2006-08-09 10:15:00,22.76,22.87,22.75,22.87,16200.0,18.9951,19.0869,18.9867,19.0869,16200.0
2006-08-09 10:20:00,22.88,22.93,22.86,22.92,9400.0,19.0952,19.1369,19.0785,19.1286,9400.0
2006-08-09 10:25:00,22.92,22.96,22.91,22.91,6200.0,19.1286,19.162,19.1202,19.1202,6200.0
2006-08-09 10:30:00,22.9,22.91,22.87,22.87,1400.0,19.1119,19.1202,19.0869,19.0869,1400.0
2006-08-09 10:35:00,22.9,22.93,22.85,22.85,2600.0,19.1119,19.1369,19.0702,19.0702,2600.0
2006-08-09 10:40:00,22.85,22.88,22.85,22.88,2600.0,19.0702,19.0952,19.0702,19.0952,2600.0
2006-08-09 10:45:00,22.87,22.88,22.87,22.88,3200.0,19.0869,19.0952,19.0869,19.0952,3200.0
2006-08-09 10:50:00,22.88,22.88,22.86,22.88,4400.0,19.0952,19.0952,19.0785,19.0952,4400.0
2006-08-09 10:55:00,22.86,22.88,22.86,22.88,600.0,19.0785,19.0952,19.0785,19.0952,600.0
2006-08-09 11:00:00,22.87,22.88,22.86,22.86,1000.0,19.0869,19.0952,19.0785,19.0785,1000.0
2006-08-09 11:05:00,22.87,22.88,22.87,22.88,2200.0,19.0869,19.0952,19.0869,19.0952,2200.0
2006-08-09 11:10:00,22.87,22.88,22.75,22.75,46200.0,19.0869,19.0952,18.9867,18.9867,46200.0
2006-08-09 11:15:00,22.75,22.76,22.74,22.75,12600.0,18.9867,18.9951,18.9784,18.9867,12600.0
2006-08-09 11:20:00,22.75,22.76,22.74,22.76,5400.0,18.9867,18.9951,18.9784,18.9951,5400.0
2006-08-09 11:25:00,22.76,22.81,22.76,22.81,1800.0,18.9951,19.0368,18.9951,19.0368,1800.0
2006-08-09 11:30:00,22.81,22.81,22.81,22.81,5600.0,19.0368,19.0368,19.0368,19.0368,5600.0
2006-08-09 11:35:00,22.75,22.76,22.74,22.74,8000.0,18.9867,18.9951,18.9784,18.9784,8000.0
2006-08-09 11:40:00,22.74,22.75,22.72,22.73,27200.0,18.9784,18.9867,18.9617,18.97,27200.0
2006-08-09 11:45:00,22.73,22.75,22.66,22.75,12400.0,18.97,18.9867,18.9116,18.9867,12400.0
2006-08-09 11:50:00,22.72,22.77,22.68,22.74,7400.0,18.9617,19.0034,18.9283,18.9784,7400.0
2006-08-09 11:55:00,22.72,22.77,22.72,22.73,1600.0,18.9617,19.0034,18.9617,18.97,1600.0
2006-08-09 12:00:00,22.75,22.78,22.72,22.72,2000.0,18.9867,19.0117,18.9617,18.9617,2000.0
2006-08-09 12:05:00,22.74,22.74,22.72,22.72,1200.0,18.9784,18.9784,18.9617,18.9617,1200.0
2006-08-09 12:10:00,22.74,22.74,22.73,22.73,2200.0,18.9784,18.9784,18.97,18.97,2200.0
2006-08-09 12:15:00,22.74,22.75,22.7,22.7,2000.0,18.9784,18.9867,18.945,18.945,2000.0
2006-08-09 12:20:00,22.69,22.69,22.69,22.69,1000.0,18.9366,18.9366,18.9366,18.9366,1000.0
2006-08-09 12:25:00,22.68,22.68,22.67,22.68,1400.0,18.9283,18.9283,18.9199,18.9283,1400.0
2006-08-09 12:30:00,22.68,22.68,22.68,22.68,800.0,18.9283,18.9283,18.9283,18.9283,800.0
2006-08-09 12:35:00,22.72,22.72,22.71,22.71,800.0,18.9617,18.9617,18.9533,18.9533,800.0
2006-08-09 12:40:00,22.72,22.72,22.72,22.72,800.0,18.9617,18.9617,18.9617,18.9617,800.0
2006-08-09 12:45:00,22.72,22.72,22.7,22.7,800.0,18.9617,18.9617,18.945,18.945,800.0
2006-08-09 12:50:00,22.69,22.7,22.67,22.68,3200.0,18.9366,18.945,18.9199,18.9283,3200.0
2006-08-09 12:55:00,22.7,22.7,22.68,22.68,1000.0,18.945,18.945,18.9283,18.9283,1000.0
2006-08-09 13:00:00,22.68,22.68,22.67,22.68,4400.0,18.9283,18.9283,18.9199,18.9283,4400.0
2006-08-09 13:05:00,22.68,22.68,22.67,22.68,1400.0,18.9283,18.9283,18.9199,18.9283,1400.0
2006-08-09 13:10:00,22.71,22.71,22.71,22.71,400.0,18.9533,18.9533,18.9533,18.9533,400.0
2006-08-09 13:15:00,22.72,22.72,22.67,22.67,3200.0,18.9617,18.9617,18.9199,18.9199,3200.0
2006-08-09 13:20:00,22.67,22.67,22.66,22.67,3000.0,18.9199,18.9199,18.9116,18.9199,3000.0
2006-08-09 13:25:00,22.68,22.68,22.68,22.68,600.0,18.9283,18.9283,18.9283,18.9283,600.0
2006-08-09 13:30:00,22.68,22.68,22.65,22.65,1200.0,18.9283,18.9283,18.9033,18.9033,1200.0
2006-08-09 13:35:00,22.67,22.68,22.67,22.68,600.0,18.9199,18.9283,18.9199,18.9283,600.0
2006-08-09 13:40:00,22.68,22.7,22.67,22.69,1200.0,18.9283,18.945,18.9199,18.9366,1200.0
2006-08-09 13:45:00,22.69,22.7,22.69,22.7,1400.0,18.9366,18.945,18.9366,18.945,1400.0
2006-08-09 13:50:00,22.7,22.75,22.7,22.75,1400.0,18.945,18.9867,18.945,18.9867,1400.0
2006-08-09 13:55:00,22.75,22.75,22.71,22.71,4000.0,18.9867,18.9867,18.9533,18.9533,4000.0
2006-08-09 14:00:00,22.7,22.71,22.7,22.71,400.0,18.945,18.9533,18.945,18.9533,400.0
2006-08-09 14:05:00,22.71,22.75,22.68,22.75,2200.0,18.9533,18.9867,18.9283,18.9867,2200.0
2006-08-09 14:10:00,22.75,22.75,22.75,22.75,800.0,18.9867,18.9867,18.9867,18.9867,800.0
2006-08-09 14:15:00,22.75,22.75,22.74,22.74,1200.0,18.9867,18.9867,18.9784,18.9784,1200.0
2006-08-09 14:20:00,22.74,22.74,22.73,22.73,400.0,18.9784,18.9784,18.97,18.97,400.0
2006-08-09 14:25:00,22.73,22.75,22.72,22.73,4600.0,18.97,18.9867,18.9617,18.97,4600.0
2006-08-09 14:30:00,22.75,22.75,22.75,22.75,800.0,18.9867,18.9867,18.9867,18.9867,800.0
2006-08-09 14:35:00,22.75,22.78,22.74,22.77,2400.0,18.9867,19.0117,18.9784,19.0034,2400.0
2006-08-09 14:40:00,22.77,22.79,22.75,22.75,2000.0,19.0034,19.0201,18.9867,18.9867,2000.0
2006-08-09 14:45:00,22.75,22.75,22.68,22.69,4200.0,18.9867,18.9867,18.9283,18.9366,4200.0
2006-08-09 14:50:00,22.69,22.72,22.67,22.7,5800.0,18.9366,18.9617,18.9199,18.945,5800.0
2006-08-09 14:55:00,22.7,22.7,22.66,22.69,7400.0,18.945,18.945,18.9116,18.9366,7400.0
2006-08-09 15:00:00,22.66,22.69,22.66,22.69,800.0,18.9116,18.9366,18.9116,18.9366,800.0
2006-08-09 15:05:00,22.68,22.68,22.68,22.68,4000.0,18.9283,18.9283,18.9283,18.9283,4000.0
2006-08-09 15:10:00,22.68,22.68,22.65,22.67,4400.0,18.9283,18.9283,18.9033,18.9199,4400.0
2006-08-09 15:15:00,22.65,22.66,22.65,22.66,400.0,18.9033,18.9116,18.9033,18.9116,400.0
2006-08-09 15:20:00,22.67,22.67,22.65,22.65,1400.0,18.9199,18.9199,18.9033,18.9033,1400.0
2006-08-09 15:25:00,22.66,22.67,22.66,22.67,1200.0,18.9116,18.9199,18.9116,18.9199,1200.0
2006-08-09 15:30:00,22.67,22.67,22.63,22.66,10600.0,18.9199,18.9199,18.8866,18.9116,10600.0
2006-08-09 15:35:00,22.66,22.66,22.64,22.66,1200.0,18.9116,18.9116,18.8949,18.9116,1200.0
2006-08-09 15:40:00,22.66,22.66,22.66,22.66,600.0,18.9116,18.9116,18.9116,18.9116,600.0
2006-08-09 15:45:00,22.65,22.65,22.61,22.63,14200.0,18.9033,18.9033,18.8699,18.8866,14200.0
2006-08-09 15:50:00,22.64,22.64,22.6,22.61,12000.0,18.8949,18.8949,18.8615,18.8699,12000.0
2006-08-09 15:55:00,22.61,22.63,22.61,22.62,15200.0,18.8699,18.8866,18.8699,18.8782,15200.0
2006-08-10 09:30:00,22.99,22.99,22.99,22.99,0.0,19.187,19.187,19.187,19.187,0.0
2006-08-10 09:35:00,22.45,22.46,22.38,22.42,11000.0,18.7363,18.7447,18.6779,18.7113,11000.0
2006-08-10 09:40:00,22.39,22.5,22.37,22.42,19200.0,18.6863,18.7781,18.6696,18.7113,19200.0
2006-08-10 09:45:00,22.42,22.49,22.42,22.45,3600.0,18.7113,18.7697,18.7113,18.7363,3600.0
2006-08-10 09:50:00,22.45,22.5,22.43,22.44,10600.0,18.7363,18.7781,18.7196,18.728,10600.0
2006-08-10 09:55:00,22.47,22.52,22.42,22.42,8200.0,18.753,18.7948,18.7113,18.7113,8200.0
2006-08-10 10:00:00,22.43,22.51,22.43,22.51,4200.0,18.7196,18.7864,18.7196,18.7864,4200.0
2006-08-10 10:05:00,22.51,22.51,22.43,22.46,6000.0,18.7864,18.7864,18.7196,18.7447,6000.0
2006-08-10 10:10:00,22.45,22.5,22.43,22.46,3600.0,18.7363,18.7781,18.7196,18.7447,3600.0
2006-08-10 10:15:00,22.46,22.5,22.46,22.48,3600.0,18.7447,18.7781,18.7447,18.7614,3600.0
2006-08-10 10:20:00,22.48,22.5,22.46,22.5,8600.0,18.7614,18.7781,18.7447,18.7781,8600.0
2006-08-10 10:25:00,22.5,22.57,22.45,22.47,9200.0,18.7781,18.8365,18.7363,18.753,9200.0
2006-08-10 10:30:00,22.48,22.58,22.46,22.49,21000.0,18.7614,18.8448,18.7447,18.7697,21000.0
2006-08-10 10:35:00,22.49,22.53,22.49,22.52,7200.0,18.7697,18.8031,18.7697,18.7948,7200.0
2006-08-10 10:40:00,22.52,22.61,22.51,22.57,6800.0,18.7948,18.8699,18.7864,18.8365,6800.0
2006-08-10 10:45:00,22.57,22.61,22.56,22.56,9200.0,18.8365,18.8699,18.8281,18.8281,9200.0
2006-08-10 10:50:00,22.57,22.61,22.57,22.61,2200.0,18.8365,18.8699,18.8365,18.8699,2200.0
2006-08-10 10:55:00,22.61,22.64,22.61,22.64,1000.0,18.8699,18.8949,18.8699,18.8949,1000.0
2006-08-10 11:00:00,22.61,22.63,22.61,22.63,2400.0,18.8699,18.8866,18.8699,18.8866,2400.0
2006-08-10 11:05:00,22.63,22.71,22.63,22.7,17800.0,18.8866,18.9533,18.8866,18.945,17800.0
2006-08-10 11:10:00,22.71,22.78,22.71,22.78,5000.0,18.9533,19.0117,18.9533,19.0117,5000.0
2006-08-10 11:15:00,22.77,22.77,22.77,22.77,1200.0,19.0034,19.0034,19.0034,19.0034,1200.0
2006-08-10 11:20:00,22.77,22.78,22.77,22.77,2000.0,19.0034,19.0117,19.0034,19.0034,2000.0
2006-08-10 11:25:00,22.77,22.77,22.77,22.77,0.0,19.0034,19.0034,19.0034,19.0034,0.0
2006-08-10 11:30:00,22.74,22.74,22.73,22.73,800.0,18.9784,18.9784,18.97,18.97,800.0
2006-08-10 11:35:00,22.72,22.72,22.72,22.72,1000.0,18.9617,18.9617,18.9617,18.9617,1000.0
2006-08-10 11:40:00,22.69,22.69,22.61,22.61,5600.0,18.9366,18.9366,18.8699,18.8699,5600.0
2006-08-10 11:45:00,22.61,22.61,22.6,22.6,400.0,18.8699,18.8699,18.8615,18.8615,400.0
2006-08-10 11:50:00,22.59,22.59,22.56,22.56,400.0,18.8532,18.8532,18.8281,18.8281,400.0
2006-08-10 11:55:00,22.58,22.65,22.58,22.65,2600.0,18.8448,18.9033,18.8448,18.9033,2600.0
2006-08-10 12:00:00,22.65,22.66,22.65,22.66,600.0,18.9033,18.9116,18.9033,18.9116,600.0
2006-08-10 12:05:00,22.67,22.67,22.63,22.63,1800.0,18.9199,18.9199,18.8866,18.8866,1800.0
2006-08-10 12:10:00,22.63,22.65,22.63,22.65,1200.0,18.8866,18.9033,18.8866,18.9033,1200.0
2006-08-10 12:15:00,22.64,22.65,22.64,22.65,1800.0,18.8949,18.9033,18.8949,18.9033,1800.0
2006-08-10 12:20:00,22.65,22.65,22.64,22.64,1400.0,18.9033,18.9033,18.8949,18.8949,1400.0
2006-08-10 12:25:00,22.64,22.64,22.64,22.64,0.0,18.8949,18.8949,18.8949,18.8949,0.0
2006-08-10 12:30:00,22.64,22.64,22.64,22.64,200.0,18.8949,18.8949,18.8949,18.8949,200.0
2006-08-10 12:35:00,22.64,22.67,22.64,22.67,1000.0,18.8949,18.9199,18.8949,18.9199,1000.0
2006-08-10 12:40:00,22.65,22.65,22.65,22.65,200.0,18.9033,18.9033,18.9033,18.9033,200.0
2006-08-10 12:45:00,22.65,22.65,22.65,22.65,200.0,18.9033,18.9033,18.9033,18.9033,200.0
2006-08-10 12:50:00,22.64,22.64,22.64,22.64,200.0,18.8949,18.8949,18.8949,18.8949,200.0
2006-08-10 12:55:00,22.64,22.68,22.64,22.68,1400.0,18.8949,18.9283,18.8949,18.9283,1400.0
2006-08-10 13:00:00,22.66,22.66,22.66,22.66,800.0,18.9116,18.9116,18.9116,18.9116,800.0
2006-08-10 13:05:00,22.65,22.65,22.61,22.61,2000.0,18.9033,18.9033,18.8699,18.8699,2000.0
2006-08-10 13:10:00,22.6,22.6,22.6,22.6,3600.0,18.8615,18.8615,18.8615,18.8615,3600.0
2006-08-10 13:15:00,22.6,22.6,22.58,22.59,1000.0,18.8615,18.8615,18.8448,18.8532,1000.0
2006-08-10 13:20:00,22.6,22.6,22.54,22.55,5600.0,18.8615,18.8615,18.8114,18.8198,5600.0
2006-08-10 13:25:00,22.55,22.55,22.55,22.55,4000.0,18.8198,18.8198,18.8198,18.8198,4000.0
2006-08-10 13:30:00,22.55,22.56,22.51,22.55,15000.0,18.8198,18.8281,18.7864,18.8198,15000.0
2006-08-10 13:35:00,22.56,22.57,22.56,22.57,3400.0,18.8281,18.8365,18.8281,18.8365,3400.0
2006-08-10 13:40:00,22.57,22.58,22.55,22.56,20600.0,18.8365,18.8448,18.8198,18.8281,20600.0
2006-08-10 13:45:00,22.56,22.6,22.56,22.56,5400.0,18.8281,18.8615,18.8281,18.8281,5400.0
2006-08-10 13:50:00,22.56,22.57,22.56,22.57,4200.0,18.8281,18.8365,18.8281,18.8365,4200.0
2006-08-10 13:55:00,22.56,22.57,22.55,22.56,5600.0,18.8281,18.8365,18.8198,18.8281,5600.0
2006-08-10 14:00:00,22.55,22.6,22.55,22.6,10800.0,18.8198,18.8615,18.8198,18.8615,10800.0
2006-08-10 14:05:00,22.6,22.6,22.56,22.58,16200.0,18.8615,18.8615,18.8281,18.8448,16200.0
2006-08-10 14:10:00,22.58,22.6,22.58,22.59,10600.0,18.8448,18.8615,18.8448,18.8532,10600.0
2006-08-10 14:15:00,22.6,22.6,22.56,22.58,8600.0,18.8615,18.8615,18.8281,18.8448,8600.0
2006-08-10 14:20:00,22.58,22.58,22.51,22.52,7400.0,18.8448,18.8448,18.7864,18.7948,7400.0
2006-08-10 14:25:00,22.55,22.55,22.52,22.52,4400.0,18.8198,18.8198,18.7948,18.7948,4400.0
2006-08-10 14:30:00,22.52,22.53,22.5,22.5,2600.0,18.7948,18.8031,18.7781,18.7781,2600.0
2006-08-10 14:35:00,22.5,22.5,22.49,22.5,3400.0,18.7781,18.7781,18.7697,18.7781,3400.0
2006-08-10 14:40:00,22.49,22.5,22.49,22.49,7800.0,18.7697,18.7781,18.7697,18.7697,7800.0
2006-08-10 14:45:00,22.5,22.5,22.49,22.49,3200.0,18.7781,18.7781,18.7697,18.7697,3200.0
2006-08-10 14:50:00,22.49,22.49,22.49,22.49,2400.0,18.7697,18.7697,18.7697,18.7697,2400.0
2006-08-10 14:55:00,22.49,22.5,22.48,22.48,4400.0,18.7697,18.7781,18.7614,18.7614,4400.0
2006-08-10 15:00:00,22.49,22.5,22.49,22.49,2600.0,18.7697,18.7781,18.7697,18.7697,2600.0
2006-08-10 15:05:00,22.5,22.54,22.5,22.53,9600.0,18.7781,18.8114,18.7781,18.8031,9600.0
2006-08-10 15:10:00,22.52,22.53,22.5,22.5,13000.0,18.7948,18.8031,18.7781,18.7781,13000.0
2006-08-10 15:15:00,22.49,22.56,22.49,22.54,6400.0,18.7697,18.8281,18.7697,18.8114,6400.0
2006-08-10 15:20:00,22.57,22.57,22.54,22.55,3400.0,18.8365,18.8365,18.8114,18.8198,3400.0
2006-08-10 15:25:00,22.56,22.56,22.5,22.5,8800.0,18.8281,18.8281,18.7781,18.7781,8800.0
2006-08-10 15:30:00,22.5,22.55,22.5,22.55,4600.0,18.7781,18.8198,18.7781,18.8198,4600.0
2006-08-10 15:35:00,22.55,22.55,22.53,22.55,7200.0,18.8198,18.8198,18.8031,18.8198,7200.0
2006-08-10 15:40:00,22.55,22.55,22.54,22.55,13000.0,18.8198,18.8198,18.8114,18.8198,13000.0
2006-08-10 15:45:00,22.55,22.55,22.54,22.54,8800.0,18.8198,18.8198,18.8114,18.8114,8800.0
2006-08-10 15:50:00,22.54,22.55,22.5,22.5,20000.0,18.8114,18.8198,18.7781,18.7781,20000.0
2006-08-10 15:55:00,22.5,22.54,22.5,22.54,14000.0,18.7781,18.8114,18.7781,18.8114,14000.0
2006-08-11 09:30:00,22.5,22.5,22.45,22.47,12400.0,18.7781,18.7781,18.7363,18.753,12400.0
2006-08-11 09:35:00,22.42,22.48,22.39,22.46,1800.0,18.7113,18.7614,18.6863,18.7447,1800.0
2006-08-11 09:40:00,22.46,22.47,22.38,22.4,3200.0,18.7447,18.753,18.6779,18.6946,3200.0
2006-08-11 09:45:00,22.4,22.4,22.4,22.4,200.0,18.6946,18.6946,18.6946,18.6946,200.0
2006-08-11 09:50:00,22.4,22.47,22.4,22.41,2600.0,18.6946,18.753,18.6946,18.703,2600.0
2006-08-11 09:55:00,22.41,22.41,22.4,22.41,800.0,18.703,18.703,18.6946,18.703,800.0
2006-08-11 10:00:00,22.42,22.42,22.42,22.42,1200.0,18.7113,18.7113,18.7113,18.7113,1200.0
2006-08-11 10:05:00,22.41,22.42,22.38,22.38,4600.0,18.703,18.7113,18.6779,18.6779,4600.0
2006-08-11 10:10:00,22.36,22.36,22.33,22.34,6600.0,18.6612,18.6612,18.6362,18.6445,6600.0
2006-08-11 10:15:00,22.35,22.41,22.35,22.41,2200.0,18.6529,18.703,18.6529,18.703,2200.0
2006-08-11 10:20:00,22.38,22.4,22.38,22.4,1600.0,18.6779,18.6946,18.6779,18.6946,1600.0
2006-08-11 10:25:00,22.4,22.43,22.36,22.37,10000.0,18.6946,18.7196,18.6612,18.6696,10000.0
2006-08-11 10:30:00,22.39,22.4,22.39,22.4,1400.0,18.6863,18.6946,18.6863,18.6946,1400.0
2006-08-11 10:35:00,22.4,22.42,22.4,22.42,10800.0,18.6946,18.7113,18.6946,18.7113,10800.0
2006-08-11 10:40:00,22.43,22.43,22.43,22.43,8200.0,18.7196,18.7196,18.7196,18.7196,8200.0
2006-08-11 10:45:00,22.45,22.45,22.45,22.45,200.0,18.7363,18.7363,18.7363,18.7363,200.0
2006-08-11 10:50:00,22.45,22.47,22.45,22.47,5800.0,18.7363,18.753,18.7363,18.753,5800.0
2006-08-11 10:55:00,22.47,22.47,22.46,22.47,6200.0,18.753,18.753,18.7447,18.753,6200.0
2006-08-11 11:00:00,22.46,22.46,22.46,22.46,6800.0,18.7447,18.7447,18.7447,18.7447,6800.0
2006-08-11 11:05:00,22.46,22.49,22.46,22.46,7400.0,18.7447,18.7697,18.7447,18.7447,7400.0
2006-08-11 11:10:00,22.46,22.46,22.46,22.46,0.0,18.7447,18.7447,18.7447,18.7447,0.0
2006-08-11 11:15:00,22.45,22.45,22.45,22.45,200.0,18.7363,18.7363,18.7363,18.7363,200.0
2006-08-11 11:20:00,22.46,22.46,22.38,22.39,6000.0,18.7447,18.7447,18.6779,18.6863,6000.0
2006-08-11 11:25:00,22.39,22.41,22.39,22.39,3000.0,18.6863,18.703,18.6863,18.6863,3000.0
2006-08-11 11:30:00,22.39,22.39,22.39,22.39,0.0,18.6863,18.6863,18.6863,18.6863,0.0
2006-08-11 11:35:00,22.43,22.45,22.43,22.45,600.0,18.7196,18.7363,18.7196,18.7363,600.0
2006-08-11 11:40:00,22.45,22.45,22.45,22.45,800.0,18.7363,18.7363,18.7363,18.7363,800.0
2006-08-11 11:45:00,22.43,22.45,22.4,22.4,3400.0,18.7196,18.7363,18.6946,18.6946,3400.0
2006-08-11 11:50:00,22.4,22.41,22.38,22.39,3600.0,18.6946,18.703,18.6779,18.6863,3600.0
2006-08-11 11:55:00,22.38,22.38,22.34,22.37,1800.0,18.6779,18.6779,18.6445,18.6696,1800.0
2006-08-11 12:00:00,22.37,22.38,22.36,22.38,1000.0,18.6696,18.6779,18.6612,18.6779,1000.0
2006-08-11 12:05:00,22.39,22.39,22.39,22.39,2200.0,18.6863,18.6863,18.6863,18.6863,2200.0
2006-08-11 12:10:00,22.39,22.39,22.39,22.39,0.0,18.6863,18.6863,18.6863,18.6863,0.0
2006-08-11 12:15:00,22.38,22.38,22.38,22.38,200.0,18.6779,18.6779,18.6779,18.6779,200.0
2006-08-11 12:20:00,22.38,22.38,22.37,22.38,2200.0,18.6779,18.6779,18.6696,18.6779,2200.0
2006-08-11 12:25:00,22.36,22.36,22.36,22.36,1000.0,18.6612,18.6612,18.6612,18.6612,1000.0
2006-08-11 12:30:00,22.39,22.39,22.36,22.36,2000.0,18.6863,18.6863,18.6612,18.6612,2000.0
2006-08-11 12:35:00,22.39,22.39,22.39,22.39,600.0,18.6863,18.6863,18.6863,18.6863,600.0
2006-08-11 12:40:00,22.39,22.39,22.38,22.38,1400.0,18.6863,18.6863,18.6779,18.6779,1400.0
2006-08-11 12:45:00,22.38,22.38,22.38,22.38,1600.0,18.6779,18.6779,18.6779,18.6779,1600.0
2006-08-11 12:50:00,22.38,22.38,22.38,22.38,1000.0,18.6779,18.6779,18.6779,18.6779,1000.0
2006-08-11 12:55:00,22.38,22.39,22.37,22.38,12000.0,18.6779,18.6863,18.6696,18.6779,12000.0
2006-08-11 13:00:00,22.38,22.39,22.37,22.39,3200.0,18.6779,18.6863,18.6696,18.6863,3200.0
2006-08-11 13:05:00,22.38,22.38,22.35,22.35,1400.0,18.6779,18.6779,18.6529,18.6529,1400.0
2006-08-11 13:10:00,22.35,22.35,22.35,22.35,0.0,18.6529,18.6529,18.6529,18.6529,0.0
2006-08-11 13:15:00,22.36,22.36,22.3,22.32,9800.0,18.6612,18.6612,18.6112,18.6278,9800.0
2006-08-11 13:20:00,22.32,22.33,22.3,22.32,5600.0,18.6278,18.6362,18.6112,18.6278,5600.0
2006-08-11 13:25:00,22.32,22.32,22.32,22.32,1800.0,18.6278,18.6278,18.6278,18.6278,1800.0
2006-08-11 13:30:00,22.32,22.33,22.32,22.33,4200.0,18.6278,18.6362,18.6278,18.6362,4200.0
2006-08-11 13:35:00,22.32,22.33,22.32,22.32,1400.0,18.6278,18.6362,18.6278,18.6278,1400.0
2006-08-11 13:40:00,22.32,22.32,22.32,22.32,7000.0,18.6278,18.6278,18.6278,18.6278,7000.0
2006-08-11 13:45:00,22.32,22.32,22.32,22.32,1600.0,18.6278,18.6278,18.6278,18.6278,1600.0
2006-08-11 13:50:00,22.32,22.32,22.3,22.31,1400.0,18.6278,18.6278,18.6112,18.6195,1400.0
2006-08-11 13:55:00,22.32,22.33,22.32,22.32,2000.0,18.6278,18.6362,18.6278,18.6278,2000.0
2006-08-11 14:00:00,22.32,22.32,22.29,22.29,4200.0,18.6278,18.6278,18.6028,18.6028,4200.0
2006-08-11 14:05:00,22.29,22.3,22.29,22.3,2000.0,18.6028,18.6112,18.6028,18.6112,2000.0
2006-08-11 14:10:00,22.3,22.3,22.3,22.3,1600.0,18.6112,18.6112,18.6112,18.6112,1600.0
2006-08-11 14:15:00,22.29,22.32,22.29,22.32,4800.0,18.6028,18.6278,18.6028,18.6278,4800.0
2006-08-11 14:20:00,22.31,22.31,22.31,22.31,200.0,18.6195,18.6195,18.6195,18.6195,200.0
2006-08-11 14:25:00,22.31,22.32,22.31,22.32,3200.0,18.6195,18.6278,18.6195,18.6278,3200.0
2006-08-11 14:30:00,22.31,22.31,22.28,22.29,4000.0,18.6195,18.6195,18.5945,18.6028,4000.0
2006-08-11 14:35:00,22.29,22.3,22.29,22.3,7200.0,18.6028,18.6112,18.6028,18.6112,7200.0
2006-08-11 14:40:00,22.32,22.33,22.31,22.31,2000.0,18.6278,18.6362,18.6195,18.6195,2000.0
2006-08-11 14:45:00,22.31,22.33,22.3,22.3,5800.0,18.6195,18.6362,18.6112,18.6112,5800.0
2006-08-11 14:50:00,22.31,22.32,22.28,22.28,4400.0,18.6195,18.6278,18.5945,18.5945,4400.0
2006-08-11 14:55:00,22.28,22.3,22.28,22.28,2200.0,18.5945,18.6112,18.5945,18.5945,2200.0
2006-08-11 15:00:00,22.29,22.29,22.26,22.26,6800.0,18.6028,18.6028,18.5778,18.5778,6800.0
2006-08-11 15:05:00,22.26,22.29,22.25,22.27,8800.0,18.5778,18.6028,18.5694,18.5861,8800.0
2006-08-11 15:10:00,22.27,22.27,22.22,22.24,14800.0,18.5861,18.5861,18.5444,18.5611,14800.0
2006-08-11 15:15:00,22.25,22.25,22.23,22.23,6000.0,18.5694,18.5694,18.5527,18.5527,6000.0
2006-08-11 15:20:00,22.23,22.25,22.23,22.24,5800.0,18.5527,18.5694,18.5527,18.5611,5800.0
2006-08-11 15:25:00,22.25,22.26,22.24,22.26,2000.0,18.5694,18.5778,18.5611,18.5778,2000.0
2006-08-11 15:30:00,22.25,22.26,22.25,22.26,5800.0,18.5694,18.5778,18.5694,18.5778,5800.0
2006-08-11 15:35:00,22.26,22.3,22.25,22.3,9600.0,18.5778,18.6112,18.5694,18.6112,9600.0
2006-08-11 15:40:00,22.3,22.3,22.24,22.24,9800.0,18.6112,18.6112,18.5611,18.5611,9800.0
2006-08-11 15:45:00,22.25,22.29,22.25,22.27,12200.0,18.5694,18.6028,18.5694,18.5861,12200.0
2006-08-11 15:50:00,22.27,22.29,22.25,22.28,16400.0,18.5861,18.6028,18.5694,18.5945,16400.0
2006-08-11 15:55:00,22.28,22.3,22.25,22.25,13800.0,18.5945,18.6112,18.5694,18.5694,13800.0
2006-08-14 09:35:00,22.5,22.54,22.48,22.5,10200.0,18.7781,18.8114,18.7614,18.7781,10200.0
2006-08-14 09:40:00,22.53,22.64,22.53,22.59,5400.0,18.8031,18.8949,18.8031,18.8532,5400.0
2006-08-14 09:45:00,22.61,22.63,22.59,22.6,8000.0,18.8699,18.8866,18.8532,18.8615,8000.0
2006-08-14 09:50:00,22.61,22.7,22.61,22.7,3200.0,18.8699,18.945,18.8699,18.945,3200.0
2006-08-14 09:55:00,22.7,22.75,22.7,22.74,3200.0,18.945,18.9867,18.945,18.9784,3200.0
2006-08-14 10:00:00,22.75,22.85,22.75,22.81,9400.0,18.9867,19.0702,18.9867,19.0368,9400.0
2006-08-14 10:05:00,22.83,22.89,22.83,22.86,8400.0,19.0535,19.1036,19.0535,19.0785,8400.0
2006-08-14 10:10:00,22.87,22.91,22.86,22.86,4600.0,19.0869,19.1202,19.0785,19.0785,4600.0
2006-08-14 10:15:00,22.86,22.88,22.86,22.88,1600.0,19.0785,19.0952,19.0785,19.0952,1600.0
2006-08-14 10:20:00,22.88,22.98,22.88,22.98,8600.0,19.0952,19.1787,19.0952,19.1787,8600.0
2006-08-14 10:25:00,22.98,23.0,22.95,23.0,6800.0,19.1787,19.1954,19.1536,19.1954,6800.0
2006-08-14 10:30:00,23.0,23.0,22.99,22.99,5200.0,19.1954,19.1954,19.187,19.187,5200.0
2006-08-14 10:35:00,22.99,22.99,22.97,22.97,6600.0,19.187,19.187,19.1703,19.1703,6600.0
2006-08-14 10:40:00,22.98,22.98,22.93,22.96,27600.0,19.1787,19.1787,19.1369,19.162,27600.0
2006-08-14 10:45:00,22.95,22.98,22.95,22.98,4400.0,19.1536,19.1787,19.1536,19.1787,4400.0
2006-08-14 10:50:00,22.98,23.0,22.97,22.99,13200.0,19.1787,19.1954,19.1703,19.187,13200.0
2006-08-14 10:55:00,22.98,22.99,22.98,22.99,3400.0,19.1787,19.187,19.1787,19.187,3400.0
2006-08-14 11:00:00,23.0,23.05,22.99,23.01,33800.0,19.1954,19.2371,19.187,19.2037,33800.0
2006-08-14 11:05:00,23.01,23.04,23.0,23.04,6400.0,19.2037,19.2287,19.1954,19.2287,6400.0
2006-08-14 11:10:00,23.04,23.09,23.04,23.07,16800.0,19.2287,19.2705,19.2287,19.2538,16800.0
2006-08-14 11:15:00,23.07,23.09,23.07,23.07,3800.0,19.2538,19.2705,19.2538,19.2538,3800.0
2006-08-14 11:20:00,23.07,23.07,22.99,23.0,5600.0,19.2538,19.2538,19.187,19.1954,5600.0
2006-08-14 11:25:00,23.02,23.02,22.99,23.0,2200.0,19.212,19.212,19.187,19.1954,2200.0
2006-08-14 11:30:00,23.0,23.0,22.98,23.0,3800.0,19.1954,19.1954,19.1787,19.1954,3800.0
2006-08-14 11:35:00,23.0,23.03,22.99,23.0,5000.0,19.1954,19.2204,19.187,19.1954,5000.0
2006-08-14 11:40:00,23.0,23.02,22.99,23.02,6200.0,19.1954,19.212,19.187,19.212,6200.0
2006-08-14 11:45:00,23.02,23.02,23.0,23.0,2200.0,19.212,19.212,19.1954,19.1954,2200.0
2006-08-14 11:50:00,23.02,23.04,23.02,23.02,3400.0,19.212,19.2287,19.212,19.212,3400.0
2006-08-14 11:55:00,23.0,23.01,22.99,22.99,2600.0,19.1954,19.2037,19.187,19.187,2600.0
2006-08-14 12:00:00,22.99,23.0,22.95,22.97,7000.0,19.187,19.1954,19.1536,19.1703,7000.0
2006-08-14 12:05:00,22.98,22.99,22.98,22.99,4400.0,19.1787,19.187,19.1787,19.187,4400.0
2006-08-14 12:10:00,22.99,22.99,22.97,22.98,3800.0,19.187,19.187,19.1703,19.1787,3800.0
2006-08-14 12:15:00,22.98,23.0,22.96,23.0,2800.0,19.1787,19.1954,19.162,19.1954,2800.0
2006-08-14 12:20:00,23.0,23.0,22.96,22.97,5200.0,19.1954,19.1954,19.162,19.1703,5200.0
2006-08-14 12:25:00,22.98,22.98,22.96,22.96,2800.0,19.1787,19.1787,19.162,19.162,2800.0
2006-08-14 12:30:00,22.97,22.99,22.97,22.99,3400.0,19.1703,19.187,19.1703,19.187,3400.0
2006-08-14 12:35:00,22.99,22.99,22.93,22.97,6800.0,19.187,19.187,19.1369,19.1703,6800.0
2006-08-14 12:40:00,22.92,22.97,22.86,22.95,9800.0,19.1286,19.1703,19.0785,19.1536,9800.0
2006-08-14 12:45:00,22.95,22.95,22.91,22.91,4200.0,19.1536,19.1536,19.1202,19.1202,4200.0
2006-08-14 12:50:00,22.91,22.93,22.86,22.89,9000.0,19.1202,19.1369,19.0785,19.1036,9000.0
2006-08-14 12:55:00,22.89,22.9,22.81,22.86,17200.0,19.1036,19.1119,19.0368,19.0785,17200.0
2006-08-14 13:00:00,22.84,22.88,22.84,22.85,7000.0,19.0618,19.0952,19.0618,19.0702,7000.0
2006-08-14 13:05:00,22.85,22.86,22.81,22.81,26200.0,19.0702,19.0785,19.0368,19.0368,26200.0
2006-08-14 13:10:00,22.84,22.84,22.84,22.84,200.0,19.0618,19.0618,19.0618,19.0618,200.0
2006-08-14 13:15:00,22.84,22.89,22.84,22.86,8800.0,19.0618,19.1036,19.0618,19.0785,8800.0
2006-08-14 13:20:00,22.9,22.93,22.86,22.86,5600.0,19.1119,19.1369,19.0785,19.0785,5600.0
2006-08-14 13:25:00,22.86,22.86,22.86,22.86,200.0,19.0785,19.0785,19.0785,19.0785,200.0
2006-08-14 13:30:00,22.86,22.86,22.86,22.86,800.0,19.0785,19.0785,19.0785,19.0785,800.0
2006-08-14 13:35:00,22.85,22.86,22.84,22.84,12000.0,19.0702,19.0785,19.0618,19.0618,12000.0
2006-08-14 13:40:00,22.84,22.84,22.83,22.84,4600.0,19.0618,19.0618,19.0535,19.0618,4600.0
2006-08-14 13:45:00,22.83,22.83,22.81,22.83,1600.0,19.0535,19.0535,19.0368,19.0535,1600.0
2006-08-14 13:50:00,22.81,22.83,22.81,22.81,6200.0,19.0368,19.0535,19.0368,19.0368,6200.0
2006-08-14 13:55:00,22.82,22.82,22.78,22.79,6200.0,19.0451,19.0451,19.0117,19.0201,6200.0
2006-08-14 14:00:00,22.78,22.79,22.75,22.75,5200.0,19.0117,19.0201,18.9867,18.9867,5200.0
2006-08-14 14:05:00,22.75,22.75,22.74,22.74,9000.0,18.9867,18.9867,18.9784,18.9784,9000.0
2006-08-14 14:10:00,22.74,22.79,22.74,22.77,17400.0,18.9784,19.0201,18.9784,19.0034,17400.0
2006-08-14 14:15:00,22.77,22.78,22.77,22.78,15200.0,19.0034,19.0117,19.0034,19.0117,15200.0
2006-08-14 14:20:00,22.78,22.78,22.74,22.75,12800.0,19.0117,19.0117,18.9784,18.9867,12800.0
2006-08-14 14:25:00,22.74,22.75,22.72,22.72,11000.0,18.9784,18.9867,18.9617,18.9617,11000.0
2006-08-14 14:30:00,22.73,22.75,22.73,22.74,2000.0,18.97,18.9867,18.97,18.9784,2000.0
2006-08-14 14:35:00,22.74,22.8,22.74,22.78,26200.0,18.9784,19.0284,18.9784,19.0117,26200.0
2006-08-14 14:40:00,22.78,22.79,22.77,22.78,12400.0,19.0117,19.0201,19.0034,19.0117,12400.0
2006-08-14 14:45:00,22.78,22.78,22.78,22.78,4200.0,19.0117,19.0117,19.0117,19.0117,4200.0
2006-08-14 14:50:00,22.79,22.79,22.73,22.77,8800.0,19.0201,19.0201,18.97,19.0034,8800.0
2006-08-14 14:55:00,22.76,22.8,22.72,22.8,24600.0,18.9951,19.0284,18.9617,19.0284,24600.0
2006-08-14 15:00:00,22.79,22.79,22.7,22.71,11600.0,19.0201,19.0201,18.945,18.9533,11600.0
2006-08-14 15:05:00,22.72,22.72,22.72,22.72,6800.0,18.9617,18.9617,18.9617,18.9617,6800.0
2006-08-14 15:10:00,22.71,22.72,22.68,22.72,16800.0,18.9533,18.9617,18.9283,18.9617,16800.0
2006-08-14 15:15:00,22.74,22.74,22.72,22.73,10400.0,18.9784,18.9784,18.9617,18.97,10400.0
2006-08-14 15:20:00,22.72,22.72,22.68,22.71,12000.0,18.9617,18.9617,18.9283,18.9533,12000.0
2006-08-14 15:25:00,22.73,22.75,22.69,22.75,4800.0,18.97,18.9867,18.9366,18.9867,4800.0
2006-08-14 15:30:00,22.74,22.75,22.73,22.73,2600.0,18.9784,18.9867,18.97,18.97,2600.0
2006-08-14 15:35:00,22.72,22.75,22.72,22.75,7200.0,18.9617,18.9867,18.9617,18.9867,7200.0
2006-08-14 15:40:00,22.75,22.83,22.71,22.79,35200.0,18.9867,19.0535,18.9533,19.0201,35200.0
2006-08-14 15:45:00,22.82,22.84,22.82,22.83,4400.0,19.0451,19.0618,19.0451,19.0535,4400.0
2006-08-14 15:50:00,22.84,22.84,22.79,22.8,14000.0,19.0618,19.0618,19.0201,19.0284,14000.0
2006-08-14 15:55:00,22.81,22.81,22.79,22.79,19400.0,19.0368,19.0368,19.0201,19.0201,19400.0
2006-08-15 09:35:00,22.91,22.93,22.89,22.93,11400.0,19.1202,19.1369,19.1036,19.1369,11400.0
2006-08-15 09:40:00,22.92,22.93,22.83,22.86,5800.0,19.1286,19.1369,19.0535,19.0785,5800.0
2006-08-15 09:45:00,22.86,22.93,22.86,22.93,7800.0,19.0785,19.1369,19.0785,19.1369,7800.0
2006-08-15 09:50:00,22.96,23.01,22.96,22.99,5800.0,19.162,19.2037,19.162,19.187,5800.0
2006-08-15 09:55:00,22.99,22.99,22.9,22.98,4800.0,19.187,19.187,19.1119,19.1787,4800.0
2006-08-15 10:00:00,22.98,23.05,22.98,23.05,5600.0,19.1787,19.2371,19.1787,19.2371,5600.0
2006-08-15 10:05:00,23.05,23.11,23.05,23.1,3800.0,19.2371,19.2872,19.2371,19.2788,3800.0
2006-08-15 10:10:00,23.1,23.1,22.99,23.07,16200.0,19.2788,19.2788,19.187,19.2538,16200.0
2006-08-15 10:15:00,23.07,23.1,23.04,23.04,6000.0,19.2538,19.2788,19.2287,19.2287,6000.0
2006-08-15 10:20:00,23.03,23.03,23.0,23.0,4200.0,19.2204,19.2204,19.1954,19.1954,4200.0
2006-08-15 10:25:00,23.03,23.03,23.0,23.03,3600.0,19.2204,19.2204,19.1954,19.2204,3600.0
2006-08-15 10:30:00,23.05,23.08,23.05,23.08,4800.0,19.2371,19.2621,19.2371,19.2621,4800.0
2006-08-15 10:35:00,23.08,23.08,23.08,23.08,1600.0,19.2621,19.2621,19.2621,19.2621,1600.0
2006-08-15 10:40:00,23.09,23.12,23.08,23.12,5600.0,19.2705,19.2955,19.2621,19.2955,5600.0
2006-08-15 10:45:00,23.15,23.2,23.15,23.2,4600.0,19.3205,19.3623,19.3205,19.3623,4600.0
2006-08-15 10:50:00,23.18,23.18,23.15,23.15,1200.0,19.3456,19.3456,19.3205,19.3205,1200.0
2006-08-15 10:55:00,23.15,23.15,23.15,23.15,3800.0,19.3205,19.3205,19.3205,19.3205,3800.0
2006-08-15 11:00:00,23.15,23.18,23.13,23.15,11000.0,19.3205,19.3456,19.3039,19.3205,11000.0
2006-08-15 11:05:00,23.13,23.13,23.03,23.04,18600.0,19.3039,19.3039,19.2204,19.2287,18600.0
2006-08-15 11:10:00,23.07,23.1,23.06,23.1,2400.0,19.2538,19.2788,19.2454,19.2788,2400.0
2006-08-15 11:15:00,23.1,23.14,23.09,23.14,3400.0,19.2788,19.3122,19.2705,19.3122,3400.0
2006-08-15 11:20:00,23.14,23.16,23.11,23.13,6800.0,19.3122,19.3289,19.2872,19.3039,6800.0
2006-08-15 11:25:00,23.14,23.18,23.14,23.18,3000.0,19.3122,19.3456,19.3122,19.3456,3000.0
2006-08-15 11:30:00,23.18,23.18,23.14,23.15,4600.0,19.3456,19.3456,19.3122,19.3205,4600.0
2006-08-15 11:35:00,23.15,23.15,23.14,23.14,5800.0,19.3205,19.3205,19.3122,19.3122,5800.0
2006-08-15 11:40:00,23.12,23.12,23.1,23.11,14200.0,19.2955,19.2955,19.2788,19.2872,14200.0
2006-08-15 11:45:00,23.11,23.15,23.11,23.11,5200.0,19.2872,19.3205,19.2872,19.2872,5200.0
2006-08-15 11:50:00,23.11,23.11,23.04,23.04,5400.0,19.2872,19.2872,19.2287,19.2287,5400.0
2006-08-15 11:55:00,23.03,23.03,22.99,22.99,5600.0,19.2204,19.2204,19.187,19.187,5600.0
2006-08-15 12:00:00,23.0,23.01,23.0,23.01,10600.0,19.1954,19.2037,19.1954,19.2037,10600.0
2006-08-15 12:05:00,23.01,23.02,23.01,23.02,3200.0,19.2037,19.212,19.2037,19.212,3200.0
2006-08-15 12:10:00,23.03,23.06,23.03,23.03,3000.0,19.2204,19.2454,19.2204,19.2204,3000.0
2006-08-15 12:15:00,23.04,23.04,23.02,23.02,3400.0,19.2287,19.2287,19.212,19.212,3400.0
2006-08-15 12:20:00,23.0,23.0,22.99,23.0,7800.0,19.1954,19.1954,19.187,19.1954,7800.0
2006-08-15 12:25:00,23.0,23.0,23.0,23.0,8000.0,19.1954,19.1954,19.1954,19.1954,8000.0
2006-08-15 12:30:00,22.98,22.99,22.98,22.98,3600.0,19.1787,19.187,19.1787,19.1787,3600.0
2006-08-15 12:35:00,22.96,23.01,22.96,23.0,20000.0,19.162,19.2037,19.162,19.1954,20000.0
2006-08-15 12:40:00,23.0,23.0,22.98,22.98,5800.0,19.1954,19.1954,19.1787,19.1787,5800.0
2006-08-15 12:45:00,22.98,22.98,22.96,22.97,13000.0,19.1787,19.1787,19.162,19.1703,13000.0
2006-08-15 12:50:00,22.98,23.0,22.98,22.99,5000.0,19.1787,19.1954,19.1787,19.187,5000.0
2006-08-15 12:55:00,22.99,23.0,22.99,23.0,1400.0,19.187,19.1954,19.187,19.1954,1400.0
2006-08-15 13:00:00,22.98,23.0,22.98,22.99,4800.0,19.1787,19.1954,19.1787,19.187,4800.0
2006-08-15 13:05:00,22.99,22.99,22.97,22.98,1000.0,19.187,19.187,19.1703,19.1787,1000.0
2006-08-15 13:10:00,22.99,22.99,22.97,22.99,2600.0,19.187,19.187,19.1703,19.187,2600.0
2006-08-15 13:15:00,22.99,23.0,22.99,23.0,10800.0,19.187,19.1954,19.187,19.1954,10800.0
2006-08-15 13:20:00,23.0,23.0,22.98,23.0,9800.0,19.1954,19.1954,19.1787,19.1954,9800.0
2006-08-15 13:25:00,23.0,23.0,22.98,23.0,5200.0,19.1954,19.1954,19.1787,19.1954,5200.0
2006-08-15 13:30:00,22.99,23.0,22.97,22.98,8000.0,19.187,19.1954,19.1703,19.1787,8000.0
2006-08-15 13:35:00,22.98,22.99,22.98,22.99,800.0,19.1787,19.187,19.1787,19.187,800.0
2006-08-15 13:40:00,22.98,22.99,22.98,22.99,5400.0,19.1787,19.187,19.1787,19.187,5400.0
2006-08-15 13:45:00,22.99,23.0,22.98,22.98,7200.0,19.187,19.1954,19.1787,19.1787,7200.0
2006-08-15 13:50:00,23.0,23.0,22.99,23.0,2400.0,19.1954,19.1954,19.187,19.1954,2400.0
2006-08-15 13:55:00,22.99,22.99,22.99,22.99,3600.0,19.187,19.187,19.187,19.187,3600.0
2006-08-15 14:00:00,23.0,23.02,22.99,23.0,3800.0,19.1954,19.212,19.187,19.1954,3800.0
2006-08-15 14:05:00,23.0,23.03,23.0,23.0,2200.0,19.1954,19.2204,19.1954,19.1954,2200.0
2006-08-15 14:10:00,23.0,23.03,23.0,23.0,7800.0,19.1954,19.2204,19.1954,19.1954,7800.0
2006-08-15 14:15:00,22.99,23.05,22.98,23.05,4000.0,19.187,19.2371,19.1787,19.2371,4000.0
2006-08-15 14:20:00,23.04,23.04,23.01,23.04,4000.0,19.2287,19.2287,19.2037,19.2287,4000.0
2006-08-15 14:25:00,23.05,23.05,23.01,23.01,4800.0,19.2371,19.2371,19.2037,19.2037,4800.0
2006-08-15 14:30:00,23.0,23.0,22.97,22.97,2600.0,19.1954,19.1954,19.1703,19.1703,2600.0
2006-08-15 14:35:00,22.98,23.03,22.98,23.01,7800.0,19.1787,19.2204,19.1787,19.2037,7800.0
2006-08-15 14:40:00,23.02,23.03,22.97,22.99,4400.0,19.212,19.2204,19.1703,19.187,4400.0
2006-08-15 14:45:00,23.0,23.04,23.0,23.02,4400.0,19.1954,19.2287,19.1954,19.212,4400.0
2006-08-15 14:50:00,23.03,23.06,23.03,23.04,5000.0,19.2204,19.2454,19.2204,19.2287,5000.0
2006-08-15 14:55:00,23.04,23.04,23.03,23.03,4200.0,19.2287,19.2287,19.2204,19.2204,4200.0
2006-08-15 15:00:00,23.03,23.03,23.0,23.03,8800.0,19.2204,19.2204,19.1954,19.2204,8800.0
2006-08-15 15:05:00,23.02,23.06,23.01,23.03,55400.0,19.212,19.2454,19.2037,19.2204,55400.0
2006-08-15 15:10:00,23.0,23.03,23.0,23.02,3400.0,19.1954,19.2204,19.1954,19.212,3400.0
2006-08-15 15:15:00,23.02,23.02,22.94,23.0,51200.0,19.212,19.212,19.1453,19.1954,51200.0
2006-08-15 15:20:00,23.0,23.02,23.0,23.0,5800.0,19.1954,19.212,19.1954,19.1954,5800.0
2006-08-15 15:25:00,22.99,23.05,22.99,23.04,9200.0,19.187,19.2371,19.187,19.2287,9200.0
2006-08-15 15:30:00,23.04,23.06,23.03,23.06,7600.0,19.2287,19.2454,19.2204,19.2454,7600.0
2006-08-15 15:35:00,23.06,23.07,23.05,23.06,8600.0,19.2454,19.2538,19.2371,19.2454,8600.0
2006-08-15 15:40:00,23.04,23.1,23.04,23.09,6600.0,19.2287,19.2788,19.2287,19.2705,6600.0
2006-08-15 15:45:00,23.09,23.19,23.08,23.13,17800.0,19.2705,19.3539,19.2621,19.3039,17800.0
2006-08-15 15:50:00,23.14,23.14,23.08,23.1,12400.0,19.3122,19.3122,19.2621,19.2788,12400.0
2006-08-15 15:55:00,23.1,23.15,23.1,23.13,46600.0,19.2788,19.3205,19.2788,19.3039,46600.0
2006-08-16 09:30:00,23.23,23.25,23.18,23.18,9200.0,19.3873,19.404,19.3456,19.3456,9200.0
2006-08-16 09:35:00,23.2,23.24,23.09,23.15,11400.0,19.3623,19.3957,19.2705,19.3205,11400.0
2006-08-16 09:40:00,23.15,23.18,23.15,23.15,9800.0,19.3205,19.3456,19.3205,19.3205,9800.0
2006-08-16 09:45:00,23.13,23.14,23.02,23.02,25200.0,19.3039,19.3122,19.212,19.212,25200.0
2006-08-16 09:50:00,23.01,23.06,23.0,23.05,13600.0,19.2037,19.2454,19.1954,19.2371,13600.0
2006-08-16 09:55:00,23.05,23.07,22.95,22.95,8600.0,19.2371,19.2538,19.1536,19.1536,8600.0
2006-08-16 10:00:00,22.95,22.96,22.91,22.93,3600.0,19.1536,19.162,19.1202,19.1369,3600.0
2006-08-16 10:05:00,22.93,22.93,22.89,22.92,13600.0,19.1369,19.1369,19.1036,19.1286,13600.0
2006-08-16 10:10:00,22.93,22.96,22.93,22.96,8000.0,19.1369,19.162,19.1369,19.162,8000.0
2006-08-16 10:15:00,22.96,22.96,22.86,22.86,4600.0,19.162,19.162,19.0785,19.0785,4600.0
2006-08-16 10:20:00,22.86,22.86,22.74,22.74,12200.0,19.0785,19.0785,18.9784,18.9784,12200.0
2006-08-16 10:25:00,22.74,22.75,22.7,22.71,9600.0,18.9784,18.9867,18.945,18.9533,9600.0
2006-08-16 10:30:00,22.71,22.71,22.67,22.68,11000.0,18.9533,18.9533,18.9199,18.9283,11000.0
2006-08-16 10:35:00,22.68,22.71,22.67,22.7,10200.0,18.9283,18.9533,18.9199,18.945,10200.0
2006-08-16 10:40:00,22.7,22.78,22.7,22.78,16000.0,18.945,19.0117,18.945,19.0117,16000.0
2006-08-16 10:45:00,22.79,22.81,22.79,22.8,11600.0,19.0201,19.0368,19.0201,19.0284,11600.0
2006-08-16 10:50:00,22.8,22.8,22.78,22.8,4800.0,19.0284,19.0284,19.0117,19.0284,4800.0
2006-08-16 10:55:00,22.8,22.83,22.8,22.83,10800.0,19.0284,19.0535,19.0284,19.0535,10800.0
2006-08-16 11:00:00,22.83,22.85,22.82,22.85,8000.0,19.0535,19.0702,19.0451,19.0702,8000.0
2006-08-16 11:05:00,22.85,22.88,22.84,22.88,6800.0,19.0702,19.0952,19.0618,19.0952,6800.0
2006-08-16 11:10:00,22.88,22.92,22.86,22.9,13800.0,19.0952,19.1286,19.0785,19.1119,13800.0
2006-08-16 11:15:00,22.91,22.98,22.91,22.98,14600.0,19.1202,19.1787,19.1202,19.1787,14600.0
2006-08-16 11:20:00,22.97,23.01,22.97,23.0,21800.0,19.1703,19.2037,19.1703,19.1954,21800.0
2006-08-16 11:25:00,23.0,23.04,23.0,23.04,12600.0,19.1954,19.2287,19.1954,19.2287,12600.0
2006-08-16 11:30:00,23.05,23.1,23.05,23.07,12800.0,19.2371,19.2788,19.2371,19.2538,12800.0
2006-08-16 11:35:00,23.05,23.05,23.01,23.01,6200.0,19.2371,19.2371,19.2037,19.2037,6200.0
2006-08-16 11:40:00,23.0,23.02,23.0,23.0,19400.0,19.1954,19.212,19.1954,19.1954,19400.0
2006-08-16 11:45:00,23.0,23.0,23.0,23.0,3400.0,19.1954,19.1954,19.1954,19.1954,3400.0
2006-08-16 11:50:00,23.0,23.0,22.98,23.0,10400.0,19.1954,19.1954,19.1787,19.1954,10400.0
2006-08-16 11:55:00,23.01,23.01,23.0,23.0,2800.0,19.2037,19.2037,19.1954,19.1954,2800.0
2006-08-16 12:00:00,23.0,23.0,23.0,23.0,24000.0,19.1954,19.1954,19.1954,19.1954,24000.0
2006-08-16 12:05:00,22.97,22.97,22.97,22.97,600.0,19.1703,19.1703,19.1703,19.1703,600.0
2006-08-16 12:10:00,22.97,22.98,22.96,22.97,9800.0,19.1703,19.1787,19.162,19.1703,9800.0
2006-08-16 12:15:00,22.97,22.99,22.97,22.98,6800.0,19.1703,19.187,19.1703,19.1787,6800.0
2006-08-16 12:20:00,22.98,22.99,22.96,22.96,6600.0,19.1787,19.187,19.162,19.162,6600.0
2006-08-16 12:25:00,22.97,22.97,22.93,22.93,3000.0,19.1703,19.1703,19.1369,19.1369,3000.0
2006-08-16 12:30:00,22.95,22.95,22.92,22.92,6200.0,19.1536,19.1536,19.1286,19.1286,6200.0
2006-08-16 12:35:00,22.92,22.93,22.92,22.93,6600.0,19.1286,19.1369,19.1286,19.1369,6600.0
2006-08-16 12:40:00,22.93,22.94,22.93,22.94,5800.0,19.1369,19.1453,19.1369,19.1453,5800.0
2006-08-16 12:45:00,22.94,22.94,22.94,22.94,2200.0,19.1453,19.1453,19.1453,19.1453,2200.0
2006-08-16 12:50:00,22.93,22.93,22.89,22.89,10800.0,19.1369,19.1369,19.1036,19.1036,10800.0
2006-08-16 12:55:00,22.88,22.9,22.88,22.89,8200.0,19.0952,19.1119,19.0952,19.1036,8200.0
2006-08-16 13:00:00,22.9,22.9,22.89,22.9,8800.0,19.1119,19.1119,19.1036,19.1119,8800.0
2006-08-16 13:05:00,22.89,22.92,22.89,22.92,6200.0,19.1036,19.1286,19.1036,19.1286,6200.0
2006-08-16 13:10:00,22.93,22.95,22.93,22.93,4200.0,19.1369,19.1536,19.1369,19.1369,4200.0
2006-08-16 13:15:00,22.95,22.95,22.93,22.93,2800.0,19.1536,19.1536,19.1369,19.1369,2800.0
2006-08-16 13:20:00,22.93,22.93,22.91,22.91,6600.0,19.1369,19.1369,19.1202,19.1202,6600.0
2006-08-16 13:25:00,22.91,22.92,22.91,22.92,4800.0,19.1202,19.1286,19.1202,19.1286,4800.0
2006-08-16 13:30:00,22.91,22.92,22.89,22.89,7800.0,19.1202,19.1286,19.1036,19.1036,7800.0
2006-08-16 13:35:00,22.87,22.88,22.85,22.85,3800.0,19.0869,19.0952,19.0702,19.0702,3800.0
2006-08-16 13:40:00,22.84,22.84,22.8,22.83,15000.0,19.0618,19.0618,19.0284,19.0535,15000.0
2006-08-16 13:45:00,22.83,22.9,22.83,22.88,10200.0,19.0535,19.1119,19.0535,19.0952,10200.0
2006-08-16 13:50:00,22.88,22.88,22.85,22.86,12600.0,19.0952,19.0952,19.0702,19.0785,12600.0
2006-08-16 13:55:00,22.85,22.86,22.85,22.86,9600.0,19.0702,19.0785,19.0702,19.0785,9600.0
2006-08-16 14:00:00,22.86,22.93,22.86,22.93,19400.0,19.0785,19.1369,19.0785,19.1369,19400.0
2006-08-16 14:05:00,22.93,23.0,22.93,22.99,21600.0,19.1369,19.1954,19.1369,19.187,21600.0
2006-08-16 14:10:00,22.99,23.05,22.99,23.01,17400.0,19.187,19.2371,19.187,19.2037,17400.0
2006-08-16 14:15:00,23.02,23.18,23.02,23.14,21800.0,19.212,19.3456,19.212,19.3122,21800.0
2006-08-16 14:20:00,23.14,23.14,23.06,23.09,2200.0,19.3122,19.3122,19.2454,19.2705,2200.0
2006-08-16 14:25:00,23.07,23.09,23.07,23.08,6000.0,19.2538,19.2705,19.2538,19.2621,6000.0
2006-08-16 14:30:00,23.08,23.13,23.08,23.13,13400.0,19.2621,19.3039,19.2621,19.3039,13400.0
2006-08-16 14:35:00,23.13,23.17,23.13,23.15,20200.0,19.3039,19.3372,19.3039,19.3205,20200.0
2006-08-16 14:40:00,23.12,23.13,23.08,23.13,10600.0,19.2955,19.3039,19.2621,19.3039,10600.0
2006-08-16 14:45:00,23.11,23.14,23.11,23.12,20800.0,19.2872,19.3122,19.2872,19.2955,20800.0
2006-08-16 14:50:00,23.12,23.16,23.12,23.15,5800.0,19.2955,19.3289,19.2955,19.3205,5800.0
2006-08-16 14:55:00,23.15,23.18,23.08,23.16,6400.0,19.3205,19.3456,19.2621,19.3289,6400.0
2006-08-16 15:00:00,23.16,23.17,23.12,23.14,17000.0,19.3289,19.3372,19.2955,19.3122,17000.0
2006-08-16 15:05:00,23.15,23.16,23.11,23.13,7000.0,19.3205,19.3289,19.2872,19.3039,7000.0
2006-08-16 15:10:00,23.11,23.11,23.07,23.07,7000.0,19.2872,19.2872,19.2538,19.2538,7000.0
2006-08-16 15:15:00,23.07,23.08,23.04,23.06,10600.0,19.2538,19.2621,19.2287,19.2454,10600.0
2006-08-16 15:20:00,23.06,23.07,23.05,23.06,12000.0,19.2454,19.2538,19.2371,19.2454,12000.0
2006-08-16 15:25:00,23.06,23.06,23.0,23.01,10600.0,19.2454,19.2454,19.1954,19.2037,10600.0
2006-08-16 15:30:00,23.01,23.02,23.0,23.01,9800.0,19.2037,19.212,19.1954,19.2037,9800.0
2006-08-16 15:35:00,23.0,23.04,23.0,23.04,26600.0,19.1954,19.2287,19.1954,19.2287,26600.0
2006-08-16 15:40:00,23.04,23.04,23.02,23.03,16200.0,19.2287,19.2287,19.212,19.2204,16200.0
2006-08-16 15:45:00,23.04,23.04,22.99,23.02,27400.0,19.2287,19.2287,19.187,19.212,27400.0
2006-08-16 15:50:00,23.02,23.02,22.99,23.0,38000.0,19.212,19.212,19.187,19.1954,38000.0
2006-08-16 15:55:00,23.0,23.06,22.98,23.0,67200.0,19.1954,19.2454,19.1787,19.1954,67200.0
2006-08-17 09:35:00,23.4,23.56,23.38,23.5,50200.0,19.5292,19.6627,19.5125,19.6126,50200.0
2006-08-17 09:40:00,23.5,23.55,23.45,23.53,6600.0,19.6126,19.6544,19.5709,19.6377,6600.0
2006-08-17 09:45:00,23.53,23.53,23.46,23.5,11600.0,19.6377,19.6377,19.5793,19.6126,11600.0
2006-08-17 09:50:00,23.49,23.5,23.42,23.46,4600.0,19.6043,19.6126,19.5459,19.5793,4600.0
2006-08-17 09:55:00,23.48,23.5,23.41,23.5,6000.0,19.596,19.6126,19.5375,19.6126,6000.0
2006-08-17 10:00:00,23.5,23.5,23.43,23.46,14800.0,19.6126,19.6126,19.5542,19.5793,14800.0
2006-08-17 10:05:00,23.48,23.53,23.42,23.42,33600.0,19.596,19.6377,19.5459,19.5459,33600.0
2006-08-17 10:10:00,23.47,23.48,23.41,23.44,12000.0,19.5876,19.596,19.5375,19.5626,12000.0
2006-08-17 10:15:00,23.45,23.48,23.45,23.48,11600.0,19.5709,19.596,19.5709,19.596,11600.0
2006-08-17 10:20:00,23.48,23.5,23.48,23.5,28400.0,19.596,19.6126,19.596,19.6126,28400.0
2006-08-17 10:25:00,23.5,23.51,23.5,23.51,5000.0,19.6126,19.621,19.6126,19.621,5000.0
2006-08-17 10:30:00,23.5,23.51,23.49,23.5,42000.0,19.6126,19.621,19.6043,19.6126,42000.0
2006-08-17 10:35:00,23.5,23.5,23.43,23.43,16600.0,19.6126,19.6126,19.5542,19.5542,16600.0
2006-08-17 10:40:00,23.43,23.5,23.43,23.48,8600.0,19.5542,19.6126,19.5542,19.596,8600.0
2006-08-17 10:45:00,23.48,23.5,23.48,23.48,27600.0,19.596,19.6126,19.596,19.596,27600.0
2006-08-17 10:50:00,23.46,23.47,23.35,23.47,22400.0,19.5793,19.5876,19.4875,19.5876,22400.0
2006-08-17 10:55:00,23.45,23.45,23.33,23.38,12000.0,19.5709,19.5709,19.4708,19.5125,12000.0
2006-08-17 11:00:00,23.38,23.43,23.35,23.35,8200.0,19.5125,19.5542,19.4875,19.4875,8200.0
2006-08-17 11:05:00,23.39,23.48,23.39,23.48,3800.0,19.5208,19.596,19.5208,19.596,3800.0
2006-08-17 11:10:00,23.48,23.5,23.35,23.43,6000.0,19.596,19.6126,19.4875,19.5542,6000.0
2006-08-17 11:15:00,23.4,23.46,23.4,23.46,22200.0,19.5292,19.5793,19.5292,19.5793,22200.0
2006-08-17 11:20:00,23.46,23.49,23.39,23.41,14400.0,19.5793,19.6043,19.5208,19.5375,14400.0
2006-08-17 11:25:00,23.43,23.46,23.43,23.46,4400.0,19.5542,19.5793,19.5542,19.5793,4400.0
2006-08-17 11:30:00,23.42,23.46,23.39,23.46,7400.0,19.5459,19.5793,19.5208,19.5793,7400.0
2006-08-17 11:35:00,23.47,23.53,23.47,23.5,20200.0,19.5876,19.6377,19.5876,19.6126,20200.0
2006-08-17 11:40:00,23.53,23.54,23.53,23.54,3600.0,19.6377,19.646,19.6377,19.646,3600.0
2006-08-17 11:45:00,23.54,23.6,23.52,23.57,11200.0,19.646,19.6961,19.6293,19.6711,11200.0
2006-08-17 11:50:00,23.61,23.63,23.53,23.56,10400.0,19.7045,19.7211,19.6377,19.6627,10400.0
2006-08-17 11:55:00,23.55,23.56,23.5,23.54,6400.0,19.6544,19.6627,19.6126,19.646,6400.0
2006-08-17 12:00:00,23.54,23.64,23.54,23.64,4000.0,19.646,19.7295,19.646,19.7295,4000.0
2006-08-17 12:05:00,23.64,23.64,23.59,23.59,6400.0,19.7295,19.7295,19.6878,19.6878,6400.0
2006-08-17 12:10:00,23.59,23.6,23.59,23.6,2600.0,19.6878,19.6961,19.6878,19.6961,2600.0
2006-08-17 12:15:00,23.58,23.58,23.4,23.54,12800.0,19.6794,19.6794,19.5292,19.646,12800.0
2006-08-17 12:20:00,23.54,23.6,23.53,23.6,4200.0,19.646,19.6961,19.6377,19.6961,4200.0
2006-08-17 12:25:00,23.55,23.55,23.55,23.55,1800.0,19.6544,19.6544,19.6544,19.6544,1800.0
2006-08-17 12:30:00,23.55,23.65,23.55,23.65,4000.0,19.6544,19.7378,19.6544,19.7378,4000.0
2006-08-17 12:35:00,23.65,23.65,23.61,23.61,5600.0,19.7378,19.7378,19.7045,19.7045,5600.0
2006-08-17 12:40:00,23.61,23.61,23.54,23.55,11200.0,19.7045,19.7045,19.646,19.6544,11200.0
2006-08-17 12:45:00,23.56,23.65,23.56,23.65,6800.0,19.6627,19.7378,19.6627,19.7378,6800.0
2006-08-17 12:50:00,23.65,23.66,23.59,23.59,6000.0,19.7378,19.7462,19.6878,19.6878,6000.0
2006-08-17 12:55:00,23.6,23.6,23.6,23.6,800.0,19.6961,19.6961,19.6961,19.6961,800.0
2006-08-17 13:00:00,23.6,23.63,23.59,23.6,10000.0,19.6961,19.7211,19.6878,19.6961,10000.0
2006-08-17 13:05:00,23.6,23.6,23.57,23.57,4200.0,19.6961,19.6961,19.6711,19.6711,4200.0
2006-08-17 13:10:00,23.57,23.57,23.57,23.57,3400.0,19.6711,19.6711,19.6711,19.6711,3400.0
2006-08-17 13:15:00,23.55,23.55,23.55,23.55,2000.0,19.6544,19.6544,19.6544,19.6544,2000.0
2006-08-17 13:20:00,23.55,23.6,23.55,23.6,5200.0,19.6544,19.6961,19.6544,19.6961,5200.0
2006-08-17 13:25:00,23.6,23.6,23.55,23.59,4200.0,19.6961,19.6961,19.6544,19.6878,4200.0
2006-08-17 13:30:00,23.57,23.61,23.57,23.61,3000.0,19.6711,19.7045,19.6711,19.7045,3000.0
2006-08-17 13:35:00,23.61,23.61,23.58,23.61,3200.0,19.7045,19.7045,19.6794,19.7045,3200.0
2006-08-17 13:40:00,23.6,23.61,23.5,23.52,29800.0,19.6961,19.7045,19.6126,19.6293,29800.0
2006-08-17 13:45:00,23.53,23.55,23.46,23.48,22600.0,19.6377,19.6544,19.5793,19.596,22600.0
2006-08-17 13:50:00,23.48,23.48,23.36,23.42,28400.0,19.596,19.596,19.4958,19.5459,28400.0
2006-08-17 13:55:00,23.42,23.42,23.4,23.4,1000.0,19.5459,19.5459,19.5292,19.5292,1000.0
2006-08-17 14:00:00,23.4,23.42,23.39,23.39,7800.0,19.5292,19.5459,19.5208,19.5208,7800.0
2006-08-17 14:05:00,23.39,23.4,23.39,23.4,5400.0,19.5208,19.5292,19.5208,19.5292,5400.0
2006-08-17 14:10:00,23.4,23.4,23.25,23.25,27600.0,19.5292,19.5292,19.404,19.404,27600.0
2006-08-17 14:15:00,23.22,23.24,23.07,23.1,32000.0,19.379,19.3957,19.2538,19.2788,32000.0
2006-08-17 14:20:00,23.11,23.2,23.11,23.11,20200.0,19.2872,19.3623,19.2872,19.2872,20200.0
2006-08-17 14:25:00,23.13,23.13,22.97,22.97,37200.0,19.3039,19.3039,19.1703,19.1703,37200.0
2006-08-17 14:30:00,22.97,23.06,22.97,22.99,18000.0,19.1703,19.2454,19.1703,19.187,18000.0
2006-08-17 14:35:00,22.99,23.11,22.99,23.11,9800.0,19.187,19.2872,19.187,19.2872,9800.0
2006-08-17 14:40:00,23.1,23.11,23.0,23.05,6000.0,19.2788,19.2872,19.1954,19.2371,6000.0
2006-08-17 14:45:00,23.07,23.12,23.07,23.1,11400.0,19.2538,19.2955,19.2538,19.2788,11400.0
2006-08-17 14:50:00,23.15,23.2,23.12,23.15,30800.0,19.3205,19.3623,19.2955,19.3205,30800.0
2006-08-17 14:55:00,23.15,23.24,23.14,23.24,16800.0,19.3205,19.3957,19.3122,19.3957,16800.0
2006-08-17 15:00:00,23.21,23.21,23.08,23.18,18600.0,19.3706,19.3706,19.2621,19.3456,18600.0
2006-08-17 15:05:00,23.18,23.23,23.11,23.18,17400.0,19.3456,19.3873,19.2872,19.3456,17400.0
2006-08-17 15:10:00,23.15,23.18,23.12,23.13,12000.0,19.3205,19.3456,19.2955,19.3039,12000.0
2006-08-17 15:15:00,23.13,23.13,23.09,23.1,7400.0,19.3039,19.3039,19.2705,19.2788,7400.0
2006-08-17 15:20:00,23.1,23.11,23.03,23.05,35400.0,19.2788,19.2872,19.2204,19.2371,35400.0
2006-08-17 15:25:00,23.05,23.05,22.93,23.03,43000.0,19.2371,19.2371,19.1369,19.2204,43000.0
2006-08-17 15:30:00,23.03,23.15,23.03,23.07,42000.0,19.2204,19.3205,19.2204,19.2538,42000.0
2006-08-17 15:35:00,23.07,23.14,23.07,23.14,42000.0,19.2538,19.3122,19.2538,19.3122,42000.0
2006-08-17 15:40:00,23.15,23.22,23.13,23.16,27600.0,19.3205,19.379,19.3039,19.3289,27600.0
2006-08-17 15:45:00,23.2,23.22,23.15,23.15,25000.0,19.3623,19.379,19.3205,19.3205,25000.0
2006-08-17 15:50:00,23.15,23.16,23.05,23.15,61000.0,19.3205,19.3289,19.2371,19.3205,61000.0
2006-08-17 15:55:00,23.18,23.24,23.15,23.23,25400.0,19.3456,19.3957,19.3205,19.3873,25400.0
2006-08-18 09:30:00,22.38,22.38,22.38,22.38,200.0,18.6779,18.6779,18.6779,18.6779,200.0
2006-08-18 09:35:00,22.38,22.75,22.38,22.43,162000.0,18.6779,18.9867,18.6779,18.7196,162000.0
2006-08-18 09:40:00,22.43,22.63,22.25,22.31,147600.0,18.7196,18.8866,18.5694,18.6195,147600.0
2006-08-18 09:45:00,22.31,22.33,22.0,22.0,110000.0,18.6195,18.6362,18.3608,18.3608,110000.0
2006-08-18 09:50:00,22.0,22.0,21.83,21.84,91000.0,18.3608,18.3608,18.2189,18.2272,91000.0
2006-08-18 09:55:00,21.83,21.83,21.57,21.64,101400.0,18.2189,18.2189,18.0019,18.0603,101400.0
2006-08-18 10:00:00,21.61,21.65,21.4,21.48,190600.0,18.0353,18.0687,17.86,17.9268,190600.0
2006-08-18 10:05:00,21.46,21.71,21.4,21.51,115200.0,17.9101,18.1187,17.86,17.9518,115200.0
2006-08-18 10:10:00,21.5,21.75,21.33,21.73,136400.0,17.9435,18.1521,17.8016,18.1354,136400.0
2006-08-18 10:15:00,21.72,21.73,21.47,21.6,135600.0,18.1271,18.1354,17.9184,18.0269,135600.0
2006-08-18 10:20:00,21.61,21.7,21.61,21.66,65600.0,18.0353,18.1104,18.0353,18.077,65600.0
2006-08-18 10:25:00,21.66,21.78,21.63,21.68,84200.0,18.077,18.1772,18.052,18.0937,84200.0
2006-08-18 10:30:00,21.68,21.69,21.56,21.61,61400.0,18.0937,18.1021,17.9936,18.0353,61400.0
2006-08-18 10:35:00,21.6,21.66,21.6,21.65,18000.0,18.0269,18.077,18.0269,18.0687,18000.0
2006-08-18 10:40:00,21.64,21.72,21.62,21.62,30400.0,18.0603,18.1271,18.0436,18.0436,30400.0
2006-08-18 10:45:00,21.6,21.63,21.58,21.61,29000.0,18.0269,18.052,18.0103,18.0353,29000.0
2006-08-18 10:50:00,21.6,21.61,21.47,21.47,71200.0,18.0269,18.0353,17.9184,17.9184,71200.0
2006-08-18 10:55:00,21.47,21.65,21.4,21.42,68600.0,17.9184,18.0687,17.86,17.8767,68600.0
2006-08-18 11:00:00,21.42,21.64,21.41,21.55,75000.0,17.8767,18.0603,17.8684,17.9852,75000.0
2006-08-18 11:05:00,21.55,21.63,21.5,21.58,70200.0,17.9852,18.052,17.9435,18.0103,70200.0
2006-08-18 11:10:00,21.58,21.64,21.56,21.64,38200.0,18.0103,18.0603,17.9936,18.0603,38200.0
2006-08-18 11:15:00,21.63,21.86,21.63,21.85,106600.0,18.052,18.2439,18.052,18.2356,106600.0
2006-08-18 11:20:00,21.85,21.93,21.79,21.86,70200.0,18.2356,18.3024,18.1855,18.2439,70200.0
2006-08-18 11:25:00,21.86,21.89,21.75,21.75,26600.0,18.2439,18.269,18.1521,18.1521,26600.0
2006-08-18 11:30:00,21.75,21.82,21.75,21.79,24600.0,18.1521,18.2106,18.1521,18.1855,24600.0
2006-08-18 11:35:00,21.8,21.83,21.77,21.77,23000.0,18.1939,18.2189,18.1688,18.1688,23000.0
2006-08-18 11:40:00,21.77,21.77,21.66,21.74,31200.0,18.1688,18.1688,18.077,18.1438,31200.0
2006-08-18 11:45:00,21.74,21.79,21.72,21.79,22800.0,18.1438,18.1855,18.1271,18.1855,22800.0
2006-08-18 11:50:00,21.79,21.82,21.76,21.81,35200.0,18.1855,18.2106,18.1605,18.2022,35200.0
2006-08-18 11:55:00,21.8,21.8,21.75,21.8,29000.0,18.1939,18.1939,18.1521,18.1939,29000.0
2006-08-18 12:00:00,21.8,21.84,21.8,21.84,67600.0,18.1939,18.2272,18.1939,18.2272,67600.0
2006-08-18 12:05:00,21.84,21.84,21.77,21.77,74000.0,18.2272,18.2272,18.1688,18.1688,74000.0
2006-08-18 12:10:00,21.78,21.83,21.75,21.75,28000.0,18.1772,18.2189,18.1521,18.1521,28000.0
2006-08-18 12:15:00,21.75,21.86,21.74,21.79,30800.0,18.1521,18.2439,18.1438,18.1855,30800.0
2006-08-18 12:20:00,21.75,21.83,21.75,21.79,21200.0,18.1521,18.2189,18.1521,18.1855,21200.0
2006-08-18 12:25:00,21.79,21.81,21.75,21.8,63800.0,18.1855,18.2022,18.1521,18.1939,63800.0
2006-08-18 12:30:00,21.8,21.81,21.75,21.81,84400.0,18.1939,18.2022,18.1521,18.2022,84400.0
2006-08-18 12:35:00,21.81,21.82,21.8,21.81,14600.0,18.2022,18.2106,18.1939,18.2022,14600.0
2006-08-18 12:40:00,21.81,21.81,21.8,21.8,43800.0,18.2022,18.2022,18.1939,18.1939,43800.0
2006-08-18 12:45:00,21.8,21.8,21.78,21.79,12000.0,18.1939,18.1939,18.1772,18.1855,12000.0
2006-08-18 12:50:00,21.79,21.79,21.76,21.77,16000.0,18.1855,18.1855,18.1605,18.1688,16000.0
2006-08-18 12:55:00,21.77,21.77,21.74,21.75,11600.0,18.1688,18.1688,18.1438,18.1521,11600.0
2006-08-18 13:00:00,21.75,21.78,21.74,21.77,66200.0,18.1521,18.1772,18.1438,18.1688,66200.0
2006-08-18 13:05:00,21.78,21.81,21.78,21.79,15400.0,18.1772,18.2022,18.1772,18.1855,15400.0
2006-08-18 13:10:00,21.79,21.79,21.75,21.75,10200.0,18.1855,18.1855,18.1521,18.1521,10200.0
2006-08-18 13:15:00,21.75,21.75,21.75,21.75,20800.0,18.1521,18.1521,18.1521,18.1521,20800.0
2006-08-18 13:20:00,21.75,21.75,21.72,21.73,17400.0,18.1521,18.1521,18.1271,18.1354,17400.0
2006-08-18 13:25:00,21.74,21.75,21.73,21.73,88000.0,18.1438,18.1521,18.1354,18.1354,88000.0
2006-08-18 13:30:00,21.74,21.74,21.68,21.68,8000.0,18.1438,18.1438,18.0937,18.0937,8000.0
2006-08-18 13:35:00,21.68,21.7,21.67,21.7,44200.0,18.0937,18.1104,18.0854,18.1104,44200.0
2006-08-18 13:40:00,21.7,21.71,21.7,21.71,14600.0,18.1104,18.1187,18.1104,18.1187,14600.0
2006-08-18 13:45:00,21.71,21.71,21.59,21.59,14600.0,18.1187,18.1187,18.0186,18.0186,14600.0
2006-08-18 13:50:00,21.59,21.59,21.47,21.5,33400.0,18.0186,18.0186,17.9184,17.9435,33400.0
2006-08-18 13:55:00,21.47,21.54,21.47,21.5,21600.0,17.9184,17.9769,17.9184,17.9435,21600.0
2006-08-18 14:00:00,21.47,21.5,21.35,21.36,40400.0,17.9184,17.9435,17.8183,17.8266,40400.0
2006-08-18 14:05:00,21.39,21.59,21.39,21.53,53600.0,17.8517,18.0186,17.8517,17.9685,53600.0
2006-08-18 14:10:00,21.53,21.59,21.5,21.59,14800.0,17.9685,18.0186,17.9435,18.0186,14800.0
2006-08-18 14:15:00,21.57,21.57,21.55,21.55,4200.0,18.0019,18.0019,17.9852,17.9852,4200.0
2006-08-18 14:20:00,21.53,21.56,21.49,21.49,23800.0,17.9685,17.9936,17.9351,17.9351,23800.0
2006-08-18 14:25:00,21.5,21.54,21.5,21.51,2600.0,17.9435,17.9769,17.9435,17.9518,2600.0
2006-08-18 14:30:00,21.54,21.54,21.5,21.5,9600.0,17.9769,17.9769,17.9435,17.9435,9600.0
2006-08-18 14:35:00,21.5,21.5,21.23,21.27,117400.0,17.9435,17.9435,17.7181,17.7515,117400.0
2006-08-18 14:40:00,21.3,21.38,21.23,21.23,40200.0,17.7766,17.8433,17.7181,17.7181,40200.0
2006-08-18 14:45:00,21.23,21.41,21.23,21.39,44400.0,17.7181,17.8684,17.7181,17.8517,44400.0
2006-08-18 14:50:00,21.41,21.48,21.39,21.48,46200.0,17.8684,17.9268,17.8517,17.9268,46200.0
2006-08-18 14:55:00,21.48,21.5,21.45,21.5,39200.0,17.9268,17.9435,17.9018,17.9435,39200.0
2006-08-18 15:00:00,21.5,21.53,21.43,21.43,30800.0,17.9435,17.9685,17.8851,17.8851,30800.0
2006-08-18 15:05:00,21.43,21.51,21.43,21.48,21000.0,17.8851,17.9518,17.8851,17.9268,21000.0
2006-08-18 15:10:00,21.48,21.51,21.47,21.48,42200.0,17.9268,17.9518,17.9184,17.9268,42200.0
2006-08-18 15:15:00,21.48,21.5,21.47,21.49,36000.0,17.9268,17.9435,17.9184,17.9351,36000.0
2006-08-18 15:20:00,21.49,21.55,21.49,21.52,61000.0,17.9351,17.9852,17.9351,17.9602,61000.0
2006-08-18 15:25:00,21.52,21.55,21.52,21.55,36000.0,17.9602,17.9852,17.9602,17.9852,36000.0
2006-08-18 15:30:00,21.54,21.55,21.46,21.46,50200.0,17.9769,17.9852,17.9101,17.9101,50200.0
2006-08-18 15:35:00,21.46,21.56,21.46,21.55,51000.0,17.9101,17.9936,17.9101,17.9852,51000.0
2006-08-18 15:40:00,21.55,21.58,21.46,21.48,69400.0,17.9852,18.0103,17.9101,17.9268,69400.0
2006-08-18 15:45:00,21.48,21.52,21.43,21.46,66600.0,17.9268,17.9602,17.8851,17.9101,66600.0
2006-08-18 15:50:00,21.48,21.5,21.43,21.47,90400.0,17.9268,17.9435,17.8851,17.9184,90400.0
2006-08-18 15:55:00,21.47,21.55,21.46,21.51,85200.0,17.9184,17.9852,17.9101,17.9518,85200.0
2006-08-21 09:30:00,21.43,21.45,21.38,21.45,27600.0,17.8851,17.9018,17.8433,17.9018,27600.0
2006-08-21 09:35:00,21.46,21.5,21.46,21.5,7000.0,17.9101,17.9435,17.9101,17.9435,7000.0
2006-08-21 09:40:00,21.5,21.5,21.19,21.19,23400.0,17.9435,17.9435,17.6848,17.6848,23400.0
2006-08-21 09:45:00,21.17,21.28,21.17,21.25,35200.0,17.6681,17.7599,17.6681,17.7348,35200.0
2006-08-21 09:50:00,21.25,21.43,21.24,21.4,35600.0,17.7348,17.8851,17.7265,17.86,35600.0
2006-08-21 09:55:00,21.4,21.45,21.33,21.45,10800.0,17.86,17.9018,17.8016,17.9018,10800.0
2006-08-21 10:00:00,21.45,21.47,21.38,21.4,12200.0,17.9018,17.9184,17.8433,17.86,12200.0
2006-08-21 10:05:00,21.41,21.47,21.41,21.45,17000.0,17.8684,17.9184,17.8684,17.9018,17000.0
2006-08-21 10:10:00,21.49,21.5,21.46,21.48,7000.0,17.9351,17.9435,17.9101,17.9268,7000.0
2006-08-21 10:15:00,21.48,21.48,21.44,21.45,10600.0,17.9268,17.9268,17.8934,17.9018,10600.0
2006-08-21 10:20:00,21.45,21.45,21.33,21.38,10000.0,17.9018,17.9018,17.8016,17.8433,10000.0
2006-08-21 10:25:00,21.36,21.36,21.3,21.31,6400.0,17.8266,17.8266,17.7766,17.7849,6400.0
2006-08-21 10:30:00,21.31,21.35,21.31,21.34,4000.0,17.7849,17.8183,17.7849,17.81,4000.0
2006-08-21 10:35:00,21.34,21.34,21.29,21.3,9400.0,17.81,17.81,17.7682,17.7766,9400.0
2006-08-21 10:40:00,21.3,21.34,21.3,21.34,12800.0,17.7766,17.81,17.7766,17.81,12800.0
2006-08-21 10:45:00,21.34,21.34,21.31,21.32,10600.0,17.81,17.81,17.7849,17.7933,10600.0
2006-08-21 10:50:00,21.33,21.33,21.31,21.31,14400.0,17.8016,17.8016,17.7849,17.7849,14400.0
2006-08-21 10:55:00,21.3,21.33,21.3,21.33,6400.0,17.7766,17.8016,17.7766,17.8016,6400.0
2006-08-21 11:00:00,21.33,21.33,21.3,21.3,7800.0,17.8016,17.8016,17.7766,17.7766,7800.0
2006-08-21 11:05:00,21.3,21.31,21.27,21.27,5400.0,17.7766,17.7849,17.7515,17.7515,5400.0
2006-08-21 11:10:00,21.28,21.28,21.26,21.28,1000.0,17.7599,17.7599,17.7432,17.7599,1000.0
2006-08-21 11:15:00,21.28,21.29,21.27,21.29,7400.0,17.7599,17.7682,17.7515,17.7682,7400.0
2006-08-21 11:20:00,21.28,21.29,21.21,21.27,16800.0,17.7599,17.7682,17.7015,17.7515,16800.0
2006-08-21 11:25:00,21.27,21.27,21.25,21.25,11600.0,17.7515,17.7515,17.7348,17.7348,11600.0
2006-08-21 11:30:00,21.25,21.27,21.25,21.25,20000.0,17.7348,17.7515,17.7348,17.7348,20000.0
2006-08-21 11:35:00,21.25,21.25,21.24,21.25,4800.0,17.7348,17.7348,17.7265,17.7348,4800.0
2006-08-21 11:40:00,21.25,21.25,21.23,21.24,4800.0,17.7348,17.7348,17.7181,17.7265,4800.0
2006-08-21 11:45:00,21.24,21.26,21.23,21.25,15000.0,17.7265,17.7432,17.7181,17.7348,15000.0
2006-08-21 11:50:00,21.26,21.27,21.26,21.27,5200.0,17.7432,17.7515,17.7432,17.7515,5200.0
2006-08-21 11:55:00,21.26,21.27,21.26,21.27,2400.0,17.7432,17.7515,17.7432,17.7515,2400.0
2006-08-21 12:00:00,21.27,21.27,21.21,21.21,8600.0,17.7515,17.7515,17.7015,17.7015,8600.0
2006-08-21 12:05:00,21.21,21.24,21.2,21.24,13200.0,17.7015,17.7265,17.6931,17.7265,13200.0
2006-08-21 12:10:00,21.24,21.24,21.2,21.2,11800.0,17.7265,17.7265,17.6931,17.6931,11800.0
2006-08-21 12:15:00,21.22,21.24,21.22,21.23,8400.0,17.7098,17.7265,17.7098,17.7181,8400.0
2006-08-21 12:20:00,21.23,21.24,21.21,21.24,32800.0,17.7181,17.7265,17.7015,17.7265,32800.0
2006-08-21 12:25:00,21.23,21.23,21.2,21.21,12800.0,17.7181,17.7181,17.6931,17.7015,12800.0
2006-08-21 12:30:00,21.21,21.21,21.2,21.2,11400.0,17.7015,17.7015,17.6931,17.6931,11400.0
2006-08-21 12:35:00,21.21,21.21,21.19,21.21,6800.0,17.7015,17.7015,17.6848,17.7015,6800.0
2006-08-21 12:40:00,21.22,21.23,21.22,21.22,4200.0,17.7098,17.7181,17.7098,17.7098,4200.0
2006-08-21 12:45:00,21.22,21.23,21.22,21.22,7400.0,17.7098,17.7181,17.7098,17.7098,7400.0
2006-08-21 12:50:00,21.23,21.23,21.22,21.22,5800.0,17.7181,17.7181,17.7098,17.7098,5800.0
2006-08-21 12:55:00,21.23,21.23,21.2,21.2,7200.0,17.7181,17.7181,17.6931,17.6931,7200.0
2006-08-21 13:00:00,21.19,21.19,21.16,21.17,9600.0,17.6848,17.6848,17.6597,17.6681,9600.0
2006-08-21 13:05:00,21.17,21.18,21.16,21.18,7400.0,17.6681,17.6764,17.6597,17.6764,7400.0
2006-08-21 13:10:00,21.18,21.18,21.17,21.18,7200.0,17.6764,17.6764,17.6681,17.6764,7200.0
2006-08-21 13:15:00,21.17,21.17,21.13,21.13,24000.0,17.6681,17.6681,17.6347,17.6347,24000.0
2006-08-21 13:20:00,21.13,21.13,21.05,21.06,13000.0,17.6347,17.6347,17.5679,17.5763,13000.0
2006-08-21 13:25:00,21.07,21.1,21.05,21.09,34200.0,17.5846,17.6097,17.5679,17.6013,34200.0
2006-08-21 13:30:00,21.1,21.11,21.09,21.1,14000.0,17.6097,17.618,17.6013,17.6097,14000.0
2006-08-21 13:35:00,21.1,21.1,21.1,21.1,7000.0,17.6097,17.6097,17.6097,17.6097,7000.0
2006-08-21 13:40:00,21.1,21.16,21.1,21.11,45200.0,17.6097,17.6597,17.6097,17.618,45200.0
2006-08-21 13:45:00,21.12,21.13,21.1,21.11,9800.0,17.6263,17.6347,17.6097,17.618,9800.0
2006-08-21 13:50:00,21.11,21.11,21.05,21.05,9800.0,17.618,17.618,17.5679,17.5679,9800.0
2006-08-21 13:55:00,21.05,21.08,21.03,21.08,30200.0,17.5679,17.593,17.5512,17.593,30200.0
2006-08-21 14:00:00,21.08,21.1,21.08,21.1,10000.0,17.593,17.6097,17.593,17.6097,10000.0
2006-08-21 14:05:00,21.09,21.09,21.08,21.09,15200.0,17.6013,17.6013,17.593,17.6013,15200.0
2006-08-21 14:10:00,21.1,21.1,21.07,21.08,14200.0,17.6097,17.6097,17.5846,17.593,14200.0
2006-08-21 14:15:00,21.08,21.09,21.08,21.09,9000.0,17.593,17.6013,17.593,17.6013,9000.0
2006-08-21 14:20:00,21.09,21.09,21.07,21.09,8000.0,17.6013,17.6013,17.5846,17.6013,8000.0
2006-08-21 14:25:00,21.09,21.1,21.09,21.1,12400.0,17.6013,17.6097,17.6013,17.6097,12400.0
2006-08-21 14:30:00,21.1,21.13,21.1,21.1,33800.0,17.6097,17.6347,17.6097,17.6097,33800.0
2006-08-21 14:35:00,21.1,21.15,21.1,21.13,19800.0,17.6097,17.6514,17.6097,17.6347,19800.0
2006-08-21 14:40:00,21.13,21.13,21.08,21.08,13600.0,17.6347,17.6347,17.593,17.593,13600.0
2006-08-21 14:45:00,21.09,21.09,21.06,21.06,24400.0,17.6013,17.6013,17.5763,17.5763,24400.0
2006-08-21 14:50:00,21.06,21.1,21.06,21.1,12800.0,17.5763,17.6097,17.5763,17.6097,12800.0
2006-08-21 14:55:00,21.1,21.1,21.07,21.07,34400.0,17.6097,17.6097,17.5846,17.5846,34400.0
2006-08-21 15:00:00,21.07,21.08,21.03,21.04,35000.0,17.5846,17.593,17.5512,17.5596,35000.0
2006-08-21 15:05:00,21.04,21.09,21.04,21.06,39800.0,17.5596,17.6013,17.5596,17.5763,39800.0
2006-08-21 15:10:00,21.06,21.06,21.02,21.03,32200.0,17.5763,17.5763,17.5429,17.5512,32200.0
2006-08-21 15:15:00,21.03,21.08,21.02,21.07,37800.0,17.5512,17.593,17.5429,17.5846,37800.0
2006-08-21 15:20:00,21.08,21.11,21.03,21.08,30800.0,17.593,17.618,17.5512,17.593,30800.0
2006-08-21 15:25:00,21.07,21.08,21.04,21.07,23800.0,17.5846,17.593,17.5596,17.5846,23800.0
2006-08-21 15:30:00,21.07,21.11,21.07,21.11,28000.0,17.5846,17.618,17.5846,17.618,28000.0
2006-08-21 15:35:00,21.1,21.11,21.06,21.1,26400.0,17.6097,17.618,17.5763,17.6097,26400.0
2006-08-21 15:40:00,21.09,21.09,21.03,21.08,47800.0,17.6013,17.6013,17.5512,17.593,47800.0
2006-08-21 15:45:00,21.06,21.11,21.05,21.08,57800.0,17.5763,17.618,17.5679,17.593,57800.0
2006-08-21 15:50:00,21.07,21.07,21.02,21.05,66600.0,17.5846,17.5846,17.5429,17.5679,66600.0
2006-08-21 15:55:00,21.05,21.08,21.03,21.04,64000.0,17.5679,17.593,17.5512,17.5596,64000.0
2006-08-22 09:30:00,20.75,20.75,20.5,20.64,81400.0,17.3176,17.3176,17.1089,17.2257,81400.0
2006-08-22 09:35:00,20.63,20.66,20.5,20.66,37000.0,17.2174,17.2424,17.1089,17.2424,37000.0
2006-08-22 09:40:00,20.61,20.66,20.58,20.61,20400.0,17.2007,17.2424,17.1757,17.2007,20400.0
2006-08-22 09:45:00,20.63,20.65,20.58,20.58,15800.0,17.2174,17.2341,17.1757,17.1757,15800.0
2006-08-22 09:50:00,20.6,20.63,20.53,20.59,45600.0,17.1924,17.2174,17.1339,17.184,45600.0
2006-08-22 09:55:00,20.6,20.62,20.5,20.5,17600.0,17.1924,17.2091,17.1089,17.1089,17600.0
2006-08-22 10:00:00,20.46,20.5,20.27,20.29,96000.0,17.0755,17.1089,16.917,16.9336,96000.0
2006-08-22 10:05:00,20.29,20.3,20.18,20.25,139200.0,16.9336,16.942,16.8418,16.9003,139200.0
2006-08-22 10:10:00,20.28,20.31,20.16,20.18,22400.0,16.9253,16.9503,16.8251,16.8418,22400.0
2006-08-22 10:15:00,20.2,20.28,20.18,20.25,24600.0,16.8585,16.9253,16.8418,16.9003,24600.0
2006-08-22 10:20:00,20.23,20.25,19.93,20.07,114800.0,16.8836,16.9003,16.6332,16.75,114800.0
2006-08-22 10:25:00,20.06,20.18,19.93,20.1,73800.0,16.7417,16.8418,16.6332,16.7751,73800.0
2006-08-22 10:30:00,20.11,20.2,20.09,20.09,69800.0,16.7834,16.8585,16.7667,16.7667,69800.0
2006-08-22 10:35:00,20.1,20.13,20.04,20.04,43800.0,16.7751,16.8001,16.725,16.725,43800.0
2006-08-22 10:40:00,20.04,20.05,19.88,19.99,111000.0,16.725,16.7333,16.5915,16.6833,111000.0
2006-08-22 10:45:00,20.0,20.03,19.84,19.88,91000.0,16.6916,16.7167,16.5581,16.5915,91000.0
2006-08-22 10:50:00,19.88,19.94,19.77,19.83,74200.0,16.5915,16.6415,16.4997,16.5497,74200.0
2006-08-22 10:55:00,19.79,19.86,19.65,19.65,151400.0,16.5164,16.5748,16.3995,16.3995,151400.0
2006-08-22 11:00:00,19.7,19.78,19.65,19.67,154800.0,16.4412,16.508,16.3995,16.4162,154800.0
2006-08-22 11:05:00,19.67,19.75,19.63,19.73,320000.0,16.4162,16.483,16.3828,16.4663,320000.0
2006-08-22 11:10:00,19.71,19.82,19.68,19.78,108200.0,16.4496,16.5414,16.4245,16.508,108200.0
2006-08-22 11:15:00,19.8,19.83,19.71,19.8,174200.0,16.5247,16.5497,16.4496,16.5247,174200.0
2006-08-22 11:20:00,19.83,19.93,19.8,19.9,185400.0,16.5497,16.6332,16.5247,16.6082,185400.0
2006-08-22 11:25:00,19.9,19.97,19.88,19.97,248000.0,16.6082,16.6666,16.5915,16.6666,248000.0
2006-08-22 11:30:00,19.97,20.02,19.95,20.0,267800.0,16.6666,16.7083,16.6499,16.6916,267800.0
2006-08-22 11:35:00,20.0,20.04,19.93,19.98,71800.0,16.6916,16.725,16.6332,16.6749,71800.0
2006-08-22 11:40:00,19.99,19.99,19.84,19.86,59600.0,16.6833,16.6833,16.5581,16.5748,59600.0
2006-08-22 11:45:00,19.85,19.94,19.84,19.89,72600.0,16.5664,16.6415,16.5581,16.5998,72600.0
2006-08-22 11:50:00,19.88,19.89,19.85,19.88,31600.0,16.5915,16.5998,16.5664,16.5915,31600.0
2006-08-22 11:55:00,19.88,19.88,19.84,19.86,46000.0,16.5915,16.5915,16.5581,16.5748,46000.0
2006-08-22 12:00:00,19.88,19.88,19.8,19.81,32800.0,16.5915,16.5915,16.5247,16.533,32800.0
2006-08-22 12:05:00,19.81,19.81,19.72,19.77,62400.0,16.533,16.533,16.4579,16.4997,62400.0
2006-08-22 12:10:00,19.77,19.82,19.75,19.78,117000.0,16.4997,16.5414,16.483,16.508,117000.0
2006-08-22 12:15:00,19.77,19.81,19.75,19.78,67200.0,16.4997,16.533,16.483,16.508,67200.0
2006-08-22 12:20:00,19.78,19.8,19.75,19.75,25800.0,16.508,16.5247,16.483,16.483,25800.0
2006-08-22 12:25:00,19.75,19.76,19.74,19.74,81000.0,16.483,16.4913,16.4746,16.4746,81000.0
2006-08-22 12:30:00,19.71,19.75,19.69,19.72,45200.0,16.4496,16.483,16.4329,16.4579,45200.0
2006-08-22 12:35:00,19.71,19.71,19.61,19.62,76400.0,16.4496,16.4496,16.3661,16.3745,76400.0
2006-08-22 12:40:00,19.61,19.62,19.5,19.57,116800.0,16.3661,16.3745,16.2743,16.3327,116800.0
2006-08-22 12:45:00,19.56,19.66,19.53,19.65,149800.0,16.3244,16.4079,16.2994,16.3995,149800.0
2006-08-22 12:50:00,19.64,19.71,19.64,19.68,53400.0,16.3912,16.4496,16.3912,16.4245,53400.0
2006-08-22 12:55:00,19.68,19.68,19.55,19.57,39200.0,16.4245,16.4245,16.3161,16.3327,39200.0
2006-08-22 13:00:00,19.56,19.6,19.54,19.59,75800.0,16.3244,16.3578,16.3077,16.3494,75800.0
2006-08-22 13:05:00,19.6,19.65,19.58,19.63,100000.0,16.3578,16.3995,16.3411,16.3828,100000.0
2006-08-22 13:10:00,19.63,19.65,19.63,19.63,63600.0,16.3828,16.3995,16.3828,16.3828,63600.0
2006-08-22 13:15:00,19.63,19.69,19.63,19.67,102600.0,16.3828,16.4329,16.3828,16.4162,102600.0
2006-08-22 13:20:00,19.66,19.69,19.66,19.69,67600.0,16.4079,16.4329,16.4079,16.4329,67600.0
2006-08-22 13:25:00,19.69,19.73,19.68,19.69,184400.0,16.4329,16.4663,16.4245,16.4329,184400.0
2006-08-22 13:30:00,19.7,19.7,19.67,19.69,80000.0,16.4412,16.4412,16.4162,16.4329,80000.0
2006-08-22 13:35:00,19.68,19.74,19.68,19.73,74400.0,16.4245,16.4746,16.4245,16.4663,74400.0
2006-08-22 13:40:00,19.73,19.74,19.71,19.73,38400.0,16.4663,16.4746,16.4496,16.4663,38400.0
2006-08-22 13:45:00,19.73,19.75,19.72,19.75,60400.0,16.4663,16.483,16.4579,16.483,60400.0
2006-08-22 13:50:00,19.73,19.74,19.7,19.74,34600.0,16.4663,16.4746,16.4412,16.4746,34600.0
2006-08-22 13:55:00,19.74,19.75,19.72,19.74,23200.0,16.4746,16.483,16.4579,16.4746,23200.0
2006-08-22 14:00:00,19.74,19.74,19.63,19.66,108000.0,16.4746,16.4746,16.3828,16.4079,108000.0
2006-08-22 14:05:00,19.65,19.69,19.65,19.68,39400.0,16.3995,16.4329,16.3995,16.4245,39400.0
2006-08-22 14:10:00,19.68,19.73,19.67,19.7,56600.0,16.4245,16.4663,16.4162,16.4412,56600.0
2006-08-22 14:15:00,19.68,19.7,19.66,19.7,21200.0,16.4245,16.4412,16.4079,16.4412,21200.0
2006-08-22 14:20:00,19.68,19.7,19.67,19.68,20600.0,16.4245,16.4412,16.4162,16.4245,20600.0
2006-08-22 14:25:00,19.67,19.68,19.65,19.66,9800.0,16.4162,16.4245,16.3995,16.4079,9800.0
2006-08-22 14:30:00,19.66,19.7,19.66,19.7,18000.0,16.4079,16.4412,16.4079,16.4412,18000.0
2006-08-22 14:35:00,19.7,19.75,19.7,19.73,37200.0,16.4412,16.483,16.4412,16.4663,37200.0
2006-08-22 14:40:00,19.72,19.73,19.71,19.71,56800.0,16.4579,16.4663,16.4496,16.4496,56800.0
2006-08-22 14:45:00,19.72,19.72,19.68,19.69,34000.0,16.4579,16.4579,16.4245,16.4329,34000.0
2006-08-22 14:50:00,19.69,19.72,19.68,19.71,57800.0,16.4329,16.4579,16.4245,16.4496,57800.0
2006-08-22 14:55:00,19.71,19.72,19.69,19.71,18800.0,16.4496,16.4579,16.4329,16.4496,18800.0
2006-08-22 15:00:00,19.71,19.73,19.7,19.7,26600.0,16.4496,16.4663,16.4412,16.4412,26600.0
2006-08-22 15:05:00,19.7,19.71,19.7,19.71,63200.0,16.4412,16.4496,16.4412,16.4496,63200.0
2006-08-22 15:10:00,19.71,19.71,19.67,19.7,82000.0,16.4496,16.4496,16.4162,16.4412,82000.0
2006-08-22 15:15:00,19.7,19.8,19.68,19.78,193800.0,16.4412,16.5247,16.4245,16.508,193800.0
2006-08-22 15:20:00,19.78,19.83,19.78,19.81,68200.0,16.508,16.5497,16.508,16.533,68200.0
2006-08-22 15:25:00,19.81,19.84,19.78,19.79,228600.0,16.533,16.5581,16.508,16.5164,228600.0
2006-08-22 15:30:00,19.8,19.81,19.77,19.77,54200.0,16.5247,16.533,16.4997,16.4997,54200.0
2006-08-22 15:35:00,19.77,19.8,19.75,19.79,68000.0,16.4997,16.5247,16.483,16.5164,68000.0
2006-08-22 15:40:00,19.79,19.8,19.79,19.8,102000.0,16.5164,16.5247,16.5164,16.5247,102000.0
2006-08-22 15:45:00,19.8,19.82,19.78,19.8,102800.0,16.5247,16.5414,16.508,16.5247,102800.0
2006-08-22 15:50:00,19.81,19.83,19.78,19.82,88600.0,16.533,16.5497,16.508,16.5414,88600.0
2006-08-22 15:55:00,19.82,19.86,19.81,19.83,180400.0,16.5414,16.5748,16.533,16.5497,180400.0
2006-08-23 09:30:00,20.15,20.34,20.13,20.16,140600.0,16.8168,16.9754,16.8001,16.8251,140600.0
2006-08-23 09:35:00,20.17,20.23,20.11,20.12,161200.0,16.8335,16.8836,16.7834,16.7918,161200.0
2006-08-23 09:40:00,20.15,20.15,20.01,20.02,110000.0,16.8168,16.8168,16.7,16.7083,110000.0
2006-08-23 09:45:00,20.02,20.03,19.93,19.99,64400.0,16.7083,16.7167,16.6332,16.6833,64400.0
2006-08-23 09:50:00,19.98,20.09,19.97,20.08,28600.0,16.6749,16.7667,16.6666,16.7584,28600.0
2006-08-23 09:55:00,20.07,20.13,20.07,20.11,40600.0,16.75,16.8001,16.75,16.7834,40600.0
2006-08-23 10:00:00,20.1,20.16,20.0,20.04,109600.0,16.7751,16.8251,16.6916,16.725,109600.0
2006-08-23 10:05:00,20.04,20.04,20.0,20.0,21200.0,16.725,16.725,16.6916,16.6916,21200.0
2006-08-23 10:10:00,20.0,20.0,19.97,19.97,13200.0,16.6916,16.6916,16.6666,16.6666,13200.0
2006-08-23 10:15:00,19.98,20.0,19.93,19.97,27800.0,16.6749,16.6916,16.6332,16.6666,27800.0
2006-08-23 10:20:00,20.0,20.0,19.97,19.99,19800.0,16.6916,16.6916,16.6666,16.6833,19800.0
2006-08-23 10:25:00,19.99,19.99,19.99,19.99,25000.0,16.6833,16.6833,16.6833,16.6833,25000.0
2006-08-23 10:30:00,19.99,19.99,19.96,19.96,43000.0,16.6833,16.6833,16.6582,16.6582,43000.0
2006-08-23 10:35:00,19.97,19.99,19.97,19.98,22400.0,16.6666,16.6833,16.6666,16.6749,22400.0
2006-08-23 10:40:00,19.97,20.0,19.97,19.99,49000.0,16.6666,16.6916,16.6666,16.6833,49000.0
2006-08-23 10:45:00,19.99,20.0,19.99,20.0,13800.0,16.6833,16.6916,16.6833,16.6916,13800.0
2006-08-23 10:50:00,20.0,20.01,19.97,19.98,92800.0,16.6916,16.7,16.6666,16.6749,92800.0
2006-08-23 10:55:00,19.98,19.98,19.93,19.98,58000.0,16.6749,16.6749,16.6332,16.6749,58000.0
2006-08-23 11:00:00,19.97,20.0,19.97,20.0,7600.0,16.6666,16.6916,16.6666,16.6916,7600.0
2006-08-23 11:05:00,19.99,19.99,19.89,19.93,35000.0,16.6833,16.6833,16.5998,16.6332,35000.0
2006-08-23 11:10:00,19.93,19.94,19.89,19.91,20600.0,16.6332,16.6415,16.5998,16.6165,20600.0
2006-08-23 11:15:00,19.9,19.91,19.88,19.91,15600.0,16.6082,16.6165,16.5915,16.6165,15600.0
2006-08-23 11:20:00,19.9,19.92,19.9,19.92,13200.0,16.6082,16.6248,16.6082,16.6248,13200.0
2006-08-23 11:25:00,19.92,19.94,19.91,19.94,7400.0,16.6248,16.6415,16.6165,16.6415,7400.0
2006-08-23 11:30:00,19.93,19.96,19.93,19.95,20600.0,16.6332,16.6582,16.6332,16.6499,20600.0
2006-08-23 11:35:00,19.96,19.96,19.94,19.95,18200.0,16.6582,16.6582,16.6415,16.6499,18200.0
2006-08-23 11:40:00,19.96,19.98,19.95,19.96,13000.0,16.6582,16.6749,16.6499,16.6582,13000.0
2006-08-23 11:45:00,19.96,19.97,19.95,19.96,11200.0,16.6582,16.6666,16.6499,16.6582,11200.0
2006-08-23 11:50:00,19.96,19.97,19.95,19.96,108800.0,16.6582,16.6666,16.6499,16.6582,108800.0
2006-08-23 11:55:00,19.96,19.98,19.96,19.96,38200.0,16.6582,16.6749,16.6582,16.6582,38200.0
2006-08-23 12:00:00,19.96,19.99,19.95,19.95,11400.0,16.6582,16.6833,16.6499,16.6499,11400.0
2006-08-23 12:05:00,19.93,19.96,19.93,19.93,8000.0,16.6332,16.6582,16.6332,16.6332,8000.0
2006-08-23 12:10:00,19.93,19.98,19.93,19.97,11600.0,16.6332,16.6749,16.6332,16.6666,11600.0
2006-08-23 12:15:00,19.97,19.97,19.91,19.93,14200.0,16.6666,16.6666,16.6165,16.6332,14200.0
2006-08-23 12:20:00,19.93,19.96,19.92,19.93,22600.0,16.6332,16.6582,16.6248,16.6332,22600.0
2006-08-23 12:25:00,19.92,19.95,19.89,19.93,20600.0,16.6248,16.6499,16.5998,16.6332,20600.0
2006-08-23 12:30:00,19.93,19.93,19.93,19.93,7400.0,16.6332,16.6332,16.6332,16.6332,7400.0
2006-08-23 12:35:00,19.93,19.94,19.92,19.92,43000.0,16.6332,16.6415,16.6248,16.6248,43000.0
2006-08-23 12:40:00,19.91,19.93,19.9,19.93,9600.0,16.6165,16.6332,16.6082,16.6332,9600.0
2006-08-23 12:45:00,19.93,19.93,19.93,19.93,8000.0,16.6332,16.6332,16.6332,16.6332,8000.0
2006-08-23 12:50:00,19.93,19.93,19.92,19.92,23400.0,16.6332,16.6332,16.6248,16.6248,23400.0
2006-08-23 12:55:00,19.93,19.93,19.9,19.91,20000.0,16.6332,16.6332,16.6082,16.6165,20000.0
2006-08-23 13:00:00,19.91,19.93,19.91,19.93,11600.0,16.6165,16.6332,16.6165,16.6332,11600.0
2006-08-23 13:05:00,19.93,19.93,19.93,19.93,72400.0,16.6332,16.6332,16.6332,16.6332,72400.0
2006-08-23 13:10:00,19.93,19.95,19.93,19.93,21800.0,16.6332,16.6499,16.6332,16.6332,21800.0
2006-08-23 13:15:00,19.93,19.93,19.92,19.93,13400.0,16.6332,16.6332,16.6248,16.6332,13400.0
2006-08-23 13:20:00,19.93,19.94,19.92,19.93,13800.0,16.6332,16.6415,16.6248,16.6332,13800.0
2006-08-23 13:25:00,19.93,19.93,19.92,19.93,13200.0,16.6332,16.6332,16.6248,16.6332,13200.0
2006-08-23 13:30:00,19.93,19.94,19.89,19.89,15400.0,16.6332,16.6415,16.5998,16.5998,15400.0
2006-08-23 13:35:00,19.89,19.9,19.89,19.9,29600.0,16.5998,16.6082,16.5998,16.6082,29600.0
2006-08-23 13:40:00,19.9,19.92,19.89,19.89,8400.0,16.6082,16.6248,16.5998,16.5998,8400.0
2006-08-23 13:45:00,19.89,19.9,19.88,19.89,14800.0,16.5998,16.6082,16.5915,16.5998,14800.0
2006-08-23 13:50:00,19.89,19.89,19.85,19.88,27000.0,16.5998,16.5998,16.5664,16.5915,27000.0
2006-08-23 13:55:00,19.89,19.9,19.88,19.9,20800.0,16.5998,16.6082,16.5915,16.6082,20800.0
2006-08-23 14:00:00,19.89,19.92,19.89,19.92,12800.0,16.5998,16.6248,16.5998,16.6248,12800.0
2006-08-23 14:05:00,19.92,19.95,19.9,19.93,20200.0,16.6248,16.6499,16.6082,16.6332,20200.0
2006-08-23 14:10:00,19.93,19.93,19.93,19.93,9400.0,16.6332,16.6332,16.6332,16.6332,9400.0
2006-08-23 14:15:00,19.93,19.93,19.89,19.91,11200.0,16.6332,16.6332,16.5998,16.6165,11200.0
2006-08-23 14:20:00,19.92,19.93,19.91,19.92,20600.0,16.6248,16.6332,16.6165,16.6248,20600.0
2006-08-23 14:25:00,19.9,19.9,19.88,19.88,11400.0,16.6082,16.6082,16.5915,16.5915,11400.0
2006-08-23 14:30:00,19.88,19.9,19.88,19.88,18000.0,16.5915,16.6082,16.5915,16.5915,18000.0
2006-08-23 14:35:00,19.89,19.9,19.86,19.86,20400.0,16.5998,16.6082,16.5748,16.5748,20400.0
2006-08-23 14:40:00,19.87,19.89,19.85,19.86,30600.0,16.5831,16.5998,16.5664,16.5748,30600.0
2006-08-23 14:45:00,19.86,19.86,19.78,19.82,24800.0,16.5748,16.5748,16.508,16.5414,24800.0
2006-08-23 14:50:00,19.82,19.85,19.8,19.82,23400.0,16.5414,16.5664,16.5247,16.5414,23400.0
2006-08-23 14:55:00,19.8,19.8,19.75,19.78,68600.0,16.5247,16.5247,16.483,16.508,68600.0
2006-08-23 15:00:00,19.78,19.84,19.77,19.78,246800.0,16.508,16.5581,16.4997,16.508,246800.0
2006-08-23 15:05:00,19.78,19.8,19.77,19.8,42200.0,16.508,16.5247,16.4997,16.5247,42200.0
2006-08-23 15:10:00,19.79,19.8,19.65,19.7,62400.0,16.5164,16.5247,16.3995,16.4412,62400.0
2006-08-23 15:15:00,19.7,19.75,19.7,19.74,30000.0,16.4412,16.483,16.4412,16.4746,30000.0
2006-08-23 15:20:00,19.74,19.78,19.73,19.75,36800.0,16.4746,16.508,16.4663,16.483,36800.0
2006-08-23 15:25:00,19.74,19.85,19.74,19.83,42600.0,16.4746,16.5664,16.4746,16.5497,42600.0
2006-08-23 15:30:00,19.83,19.9,19.83,19.9,44000.0,16.5497,16.6082,16.5497,16.6082,44000.0
2006-08-23 15:35:00,19.9,19.95,19.86,19.89,38400.0,16.6082,16.6499,16.5748,16.5998,38400.0
2006-08-23 15:40:00,19.89,19.97,19.89,19.97,56600.0,16.5998,16.6666,16.5998,16.6666,56600.0
2006-08-23 15:45:00,19.97,19.97,19.88,19.9,49200.0,16.6666,16.6666,16.5915,16.6082,49200.0
2006-08-23 15:50:00,19.9,19.94,19.9,19.91,63400.0,16.6082,16.6415,16.6082,16.6165,63400.0
2006-08-23 15:55:00,19.91,19.95,19.87,19.93,91000.0,16.6165,16.6499,16.5831,16.6332,91000.0
2006-08-24 09:30:00,19.92,20.2,19.91,20.06,35800.0,16.6248,16.8585,16.6165,16.7417,35800.0
2006-08-24 09:35:00,20.03,20.09,19.92,20.05,44400.0,16.7167,16.7667,16.6248,16.7333,44400.0
2006-08-24 09:40:00,20.05,20.05,19.91,19.95,27400.0,16.7333,16.7333,16.6165,16.6499,27400.0
2006-08-24 09:45:00,19.93,20.0,19.92,20.0,14800.0,16.6332,16.6916,16.6248,16.6916,14800.0
2006-08-24 09:50:00,20.0,20.0,19.96,20.0,14200.0,16.6916,16.6916,16.6582,16.6916,14200.0
2006-08-24 09:55:00,20.0,20.0,19.94,19.95,20600.0,16.6916,16.6916,16.6415,16.6499,20600.0
2006-08-24 10:00:00,19.95,19.98,19.92,19.97,27600.0,16.6499,16.6749,16.6248,16.6666,27600.0
2006-08-24 10:05:00,19.96,20.0,19.96,19.96,37400.0,16.6582,16.6916,16.6582,16.6582,37400.0
2006-08-24 10:10:00,19.95,19.97,19.92,19.93,21600.0,16.6499,16.6666,16.6248,16.6332,21600.0
2006-08-24 10:15:00,19.96,20.0,19.92,19.94,21200.0,16.6582,16.6916,16.6248,16.6415,21200.0
2006-08-24 10:20:00,19.96,19.97,19.93,19.97,12600.0,16.6582,16.6666,16.6332,16.6666,12600.0
2006-08-24 10:25:00,19.97,19.97,19.92,19.94,15200.0,16.6666,16.6666,16.6248,16.6415,15200.0
2006-08-24 10:30:00,19.94,19.97,19.93,19.97,18000.0,16.6415,16.6666,16.6332,16.6666,18000.0
2006-08-24 10:35:00,19.97,19.97,19.91,19.92,31800.0,16.6666,16.6666,16.6165,16.6248,31800.0
2006-08-24 10:40:00,19.92,19.92,19.82,19.82,34200.0,16.6248,16.6248,16.5414,16.5414,34200.0
2006-08-24 10:45:00,19.82,19.89,19.82,19.86,19600.0,16.5414,16.5998,16.5414,16.5748,19600.0
2006-08-24 10:50:00,19.86,19.89,19.85,19.89,21000.0,16.5748,16.5998,16.5664,16.5998,21000.0
2006-08-24 10:55:00,19.89,19.9,19.86,19.89,9800.0,16.5998,16.6082,16.5748,16.5998,9800.0
2006-08-24 11:00:00,19.89,19.89,19.87,19.87,14000.0,16.5998,16.5998,16.5831,16.5831,14000.0
2006-08-24 11:05:00,19.88,19.88,19.83,19.83,18000.0,16.5915,16.5915,16.5497,16.5497,18000.0
2006-08-24 11:10:00,19.83,19.83,19.78,19.78,19800.0,16.5497,16.5497,16.508,16.508,19800.0
2006-08-24 11:15:00,19.78,19.85,19.78,19.84,21600.0,16.508,16.5664,16.508,16.5581,21600.0
2006-08-24 11:20:00,19.84,19.89,19.83,19.87,23400.0,16.5581,16.5998,16.5497,16.5831,23400.0
2006-08-24 11:25:00,19.86,19.88,19.86,19.86,14600.0,16.5748,16.5915,16.5748,16.5748,14600.0
2006-08-24 11:30:00,19.86,19.87,19.86,19.87,10800.0,16.5748,16.5831,16.5748,16.5831,10800.0
2006-08-24 11:35:00,19.87,19.88,19.85,19.85,26800.0,16.5831,16.5915,16.5664,16.5664,26800.0
2006-08-24 11:40:00,19.85,19.88,19.85,19.88,14800.0,16.5664,16.5915,16.5664,16.5915,14800.0
2006-08-24 11:45:00,19.87,19.87,19.86,19.86,12200.0,16.5831,16.5831,16.5748,16.5748,12200.0
2006-08-24 11:50:00,19.86,19.88,19.84,19.87,14800.0,16.5748,16.5915,16.5581,16.5831,14800.0
2006-08-24 11:55:00,19.86,19.88,19.86,19.87,10400.0,16.5748,16.5915,16.5748,16.5831,10400.0
2006-08-24 12:00:00,19.86,19.86,19.82,19.85,13800.0,16.5748,16.5748,16.5414,16.5664,13800.0
2006-08-24 12:05:00,19.85,19.85,19.79,19.8,10800.0,16.5664,16.5664,16.5164,16.5247,10800.0
2006-08-24 12:10:00,19.8,19.8,19.78,19.78,13400.0,16.5247,16.5247,16.508,16.508,13400.0
2006-08-24 12:15:00,19.78,19.79,19.72,19.73,22000.0,16.508,16.5164,16.4579,16.4663,22000.0
2006-08-24 12:20:00,19.73,19.77,19.73,19.77,20600.0,16.4663,16.4997,16.4663,16.4997,20600.0
2006-08-24 12:25:00,19.79,19.81,19.75,19.77,10200.0,16.5164,16.533,16.483,16.4997,10200.0
2006-08-24 12:30:00,19.77,19.82,19.76,19.81,15400.0,16.4997,16.5414,16.4913,16.533,15400.0
2006-08-24 12:35:00,19.81,19.82,19.8,19.8,12200.0,16.533,16.5414,16.5247,16.5247,12200.0
2006-08-24 12:40:00,19.8,19.8,19.76,19.77,6400.0,16.5247,16.5247,16.4913,16.4997,6400.0
2006-08-24 12:45:00,19.8,19.81,19.79,19.81,11000.0,16.5247,16.533,16.5164,16.533,11000.0
2006-08-24 12:50:00,19.81,19.83,19.81,19.82,6400.0,16.533,16.5497,16.533,16.5414,6400.0
2006-08-24 12:55:00,19.82,19.83,19.8,19.82,9000.0,16.5414,16.5497,16.5247,16.5414,9000.0
2006-08-24 13:00:00,19.82,19.83,19.81,19.81,13600.0,16.5414,16.5497,16.533,16.533,13600.0
2006-08-24 13:05:00,19.82,19.82,19.77,19.8,19800.0,16.5414,16.5414,16.4997,16.5247,19800.0
2006-08-24 13:10:00,19.8,19.87,19.8,19.84,12400.0,16.5247,16.5831,16.5247,16.5581,12400.0
2006-08-24 13:15:00,19.84,19.84,19.82,19.83,7400.0,16.5581,16.5581,16.5414,16.5497,7400.0
2006-08-24 13:20:00,19.84,19.88,19.84,19.87,17000.0,16.5581,16.5915,16.5581,16.5831,17000.0
2006-08-24 13:25:00,19.86,19.88,19.84,19.88,17800.0,16.5748,16.5915,16.5581,16.5915,17800.0
2006-08-24 13:30:00,19.88,19.9,19.88,19.88,16200.0,16.5915,16.6082,16.5915,16.5915,16200.0
2006-08-24 13:35:00,19.9,19.9,19.85,19.85,20400.0,16.6082,16.6082,16.5664,16.5664,20400.0
2006-08-24 13:40:00,19.87,19.89,19.86,19.89,7200.0,16.5831,16.5998,16.5748,16.5998,7200.0
2006-08-24 13:45:00,19.89,19.89,19.84,19.86,15200.0,16.5998,16.5998,16.5581,16.5748,15200.0
2006-08-24 13:50:00,19.86,19.88,19.86,19.88,9600.0,16.5748,16.5915,16.5748,16.5915,9600.0
2006-08-24 13:55:00,19.88,19.89,19.87,19.88,13000.0,16.5915,16.5998,16.5831,16.5915,13000.0
2006-08-24 14:00:00,19.9,19.91,19.88,19.89,9600.0,16.6082,16.6165,16.5915,16.5998,9600.0
2006-08-24 14:05:00,19.89,19.9,19.87,19.88,18200.0,16.5998,16.6082,16.5831,16.5915,18200.0
2006-08-24 14:10:00,19.88,19.9,19.88,19.9,15000.0,16.5915,16.6082,16.5915,16.6082,15000.0
2006-08-24 14:15:00,19.9,19.9,19.86,19.88,15600.0,16.6082,16.6082,16.5748,16.5915,15600.0
2006-08-24 14:20:00,19.88,19.89,19.86,19.88,16000.0,16.5915,16.5998,16.5748,16.5915,16000.0
2006-08-24 14:25:00,19.86,19.89,19.86,19.89,25400.0,16.5748,16.5998,16.5748,16.5998,25400.0
2006-08-24 14:30:00,19.89,19.89,19.88,19.88,19400.0,16.5998,16.5998,16.5915,16.5915,19400.0
2006-08-24 14:35:00,19.89,19.92,19.89,19.9,38800.0,16.5998,16.6248,16.5998,16.6082,38800.0
2006-08-24 14:40:00,19.9,19.93,19.89,19.93,30400.0,16.6082,16.6332,16.5998,16.6332,30400.0
2006-08-24 14:45:00,19.93,19.93,19.93,19.93,12800.0,16.6332,16.6332,16.6332,16.6332,12800.0
2006-08-24 14:50:00,19.93,19.95,19.93,19.93,16600.0,16.6332,16.6499,16.6332,16.6332,16600.0
2006-08-24 14:55:00,19.93,19.96,19.93,19.94,30400.0,16.6332,16.6582,16.6332,16.6415,30400.0
2006-08-24 15:00:00,19.94,19.94,19.88,19.9,39000.0,16.6415,16.6415,16.5915,16.6082,39000.0
2006-08-24 15:05:00,19.89,19.92,19.86,19.87,41200.0,16.5998,16.6248,16.5748,16.5831,41200.0
2006-08-24 15:10:00,19.88,19.88,19.86,19.86,30400.0,16.5915,16.5915,16.5748,16.5748,30400.0
2006-08-24 15:15:00,19.86,19.87,19.83,19.86,41400.0,16.5748,16.5831,16.5497,16.5748,41400.0
2006-08-24 15:20:00,19.86,19.86,19.84,19.84,36800.0,16.5748,16.5748,16.5581,16.5581,36800.0
2006-08-24 15:25:00,19.84,19.85,19.8,19.8,42200.0,16.5581,16.5664,16.5247,16.5247,42200.0
2006-08-24 15:30:00,19.8,19.86,19.8,19.86,51600.0,16.5247,16.5748,16.5247,16.5748,51600.0
2006-08-24 15:35:00,19.87,19.87,19.81,19.83,43400.0,16.5831,16.5831,16.533,16.5497,43400.0
2006-08-24 15:40:00,19.83,19.83,19.8,19.8,33800.0,16.5497,16.5497,16.5247,16.5247,33800.0
2006-08-24 15:45:00,19.8,19.83,19.8,19.8,49400.0,16.5247,16.5497,16.5247,16.5247,49400.0
2006-08-24 15:50:00,19.8,19.81,19.75,19.77,62800.0,16.5247,16.533,16.483,16.4997,62800.0
2006-08-24 15:55:00,19.77,19.8,19.73,19.78,147000.0,16.4997,16.5247,16.4663,16.508,147000.0
2006-08-25 09:30:00,19.76,19.76,19.68,19.68,19000.0,16.4913,16.4913,16.4245,16.4245,19000.0
2006-08-25 09:35:00,19.73,19.78,19.73,19.78,8800.0,16.4663,16.508,16.4663,16.508,8800.0
2006-08-25 09:40:00,19.77,19.78,19.75,19.75,8200.0,16.4997,16.508,16.483,16.483,8200.0
2006-08-25 09:45:00,19.75,19.79,19.75,19.78,16000.0,16.483,16.5164,16.483,16.508,16000.0
2006-08-25 09:50:00,19.77,19.86,19.77,19.83,15200.0,16.4997,16.5748,16.4997,16.5497,15200.0
2006-08-25 09:55:00,19.83,19.9,19.83,19.89,15400.0,16.5497,16.6082,16.5497,16.5998,15400.0
2006-08-25 10:00:00,19.88,19.88,19.81,19.86,19800.0,16.5915,16.5915,16.533,16.5748,19800.0
2006-08-25 10:05:00,19.85,19.88,19.83,19.86,10800.0,16.5664,16.5915,16.5497,16.5748,10800.0
2006-08-25 10:10:00,19.86,19.86,19.83,19.86,6400.0,16.5748,16.5748,16.5497,16.5748,6400.0
2006-08-25 10:15:00,19.87,19.89,19.85,19.88,109400.0,16.5831,16.5998,16.5664,16.5915,109400.0
2006-08-25 10:20:00,19.88,19.88,19.83,19.83,9000.0,16.5915,16.5915,16.5497,16.5497,9000.0
2006-08-25 10:25:00,19.85,19.85,19.81,19.83,6800.0,16.5664,16.5664,16.533,16.5497,6800.0
2006-08-25 10:30:00,19.81,19.84,19.8,19.81,4200.0,16.533,16.5581,16.5247,16.533,4200.0
2006-08-25 10:35:00,19.79,19.83,19.76,19.83,13000.0,16.5164,16.5497,16.4913,16.5497,13000.0
2006-08-25 10:40:00,19.85,19.86,19.82,19.86,5200.0,16.5664,16.5748,16.5414,16.5748,5200.0
2006-08-25 10:45:00,19.84,19.85,19.8,19.84,9000.0,16.5581,16.5664,16.5247,16.5581,9000.0
2006-08-25 10:50:00,19.81,19.83,19.74,19.83,14600.0,16.533,16.5497,16.4746,16.5497,14600.0
2006-08-25 10:55:00,19.82,19.82,19.79,19.81,7000.0,16.5414,16.5414,16.5164,16.533,7000.0
2006-08-25 11:00:00,19.8,19.8,19.74,19.75,31000.0,16.5247,16.5247,16.4746,16.483,31000.0
2006-08-25 11:05:00,19.77,19.79,19.75,19.75,8200.0,16.4997,16.5164,16.483,16.483,8200.0
2006-08-25 11:10:00,19.78,19.79,19.75,19.75,5200.0,16.508,16.5164,16.483,16.483,5200.0
2006-08-25 11:15:00,19.75,19.77,19.74,19.74,15200.0,16.483,16.4997,16.4746,16.4746,15200.0
2006-08-25 11:20:00,19.73,19.78,19.73,19.78,7000.0,16.4663,16.508,16.4663,16.508,7000.0
2006-08-25 11:25:00,19.77,19.77,19.75,19.75,9000.0,16.4997,16.4997,16.483,16.483,9000.0
2006-08-25 11:30:00,19.75,19.75,19.68,19.68,10200.0,16.483,16.483,16.4245,16.4245,10200.0
2006-08-25 11:35:00,19.68,19.68,19.63,19.66,23200.0,16.4245,16.4245,16.3828,16.4079,23200.0
2006-08-25 11:40:00,19.65,19.67,19.64,19.66,12200.0,16.3995,16.4162,16.3912,16.4079,12200.0
2006-08-25 11:45:00,19.66,19.7,19.65,19.7,8000.0,16.4079,16.4412,16.3995,16.4412,8000.0
2006-08-25 11:50:00,19.7,19.78,19.7,19.76,5800.0,16.4412,16.508,16.4412,16.4913,5800.0
2006-08-25 11:55:00,19.77,19.77,19.75,19.76,5000.0,16.4997,16.4997,16.483,16.4913,5000.0
2006-08-25 12:00:00,19.75,19.77,19.75,19.77,7000.0,16.483,16.4997,16.483,16.4997,7000.0
2006-08-25 12:05:00,19.76,19.78,19.76,19.76,8200.0,16.4913,16.508,16.4913,16.4913,8200.0
2006-08-25 12:10:00,19.78,19.78,19.73,19.75,8400.0,16.508,16.508,16.4663,16.483,8400.0
2006-08-25 12:15:00,19.75,19.75,19.71,19.71,9600.0,16.483,16.483,16.4496,16.4496,9600.0
2006-08-25 12:20:00,19.68,19.77,19.68,19.77,7400.0,16.4245,16.4997,16.4245,16.4997,7400.0
2006-08-25 12:25:00,19.77,19.77,19.75,19.76,7000.0,16.4997,16.4997,16.483,16.4913,7000.0
2006-08-25 12:30:00,19.76,19.77,19.75,19.75,5400.0,16.4913,16.4997,16.483,16.483,5400.0
2006-08-25 12:35:00,19.75,19.77,19.72,19.74,10800.0,16.483,16.4997,16.4579,16.4746,10800.0
2006-08-25 12:40:00,19.74,19.75,19.73,19.75,5800.0,16.4746,16.483,16.4663,16.483,5800.0
2006-08-25 12:45:00,19.77,19.77,19.76,19.76,3400.0,16.4997,16.4997,16.4913,16.4913,3400.0
2006-08-25 12:50:00,19.75,19.78,19.74,19.74,15800.0,16.483,16.508,16.4746,16.4746,15800.0
2006-08-25 12:55:00,19.74,19.75,19.74,19.75,7800.0,16.4746,16.483,16.4746,16.483,7800.0
2006-08-25 13:00:00,19.75,19.75,19.72,19.72,6200.0,16.483,16.483,16.4579,16.4579,6200.0
2006-08-25 13:05:00,19.72,19.75,19.72,19.74,6800.0,16.4579,16.483,16.4579,16.4746,6800.0
2006-08-25 13:10:00,19.74,19.74,19.71,19.72,5400.0,16.4746,16.4746,16.4496,16.4579,5400.0
2006-08-25 13:15:00,19.73,19.74,19.71,19.73,9200.0,16.4663,16.4746,16.4496,16.4663,9200.0
2006-08-25 13:20:00,19.72,19.75,19.7,19.71,20800.0,16.4579,16.483,16.4412,16.4496,20800.0
2006-08-25 13:25:00,19.73,19.73,19.73,19.73,1200.0,16.4663,16.4663,16.4663,16.4663,1200.0
2006-08-25 13:30:00,19.73,19.74,19.68,19.74,8200.0,16.4663,16.4746,16.4245,16.4746,8200.0
2006-08-25 13:35:00,19.75,19.75,19.7,19.7,7800.0,16.483,16.483,16.4412,16.4412,7800.0
2006-08-25 13:40:00,19.73,19.74,19.71,19.74,6200.0,16.4663,16.4746,16.4496,16.4746,6200.0
2006-08-25 13:45:00,19.74,19.77,19.74,19.77,11000.0,16.4746,16.4997,16.4746,16.4997,11000.0
2006-08-25 13:50:00,19.75,19.79,19.74,19.79,9200.0,16.483,16.5164,16.4746,16.5164,9200.0
2006-08-25 13:55:00,19.79,19.83,19.78,19.78,19600.0,16.5164,16.5497,16.508,16.508,19600.0
2006-08-25 14:00:00,19.8,19.81,19.77,19.78,13400.0,16.5247,16.533,16.4997,16.508,13400.0
2006-08-25 14:05:00,19.79,19.83,19.79,19.83,7800.0,16.5164,16.5497,16.5164,16.5497,7800.0
2006-08-25 14:10:00,19.82,19.83,19.77,19.82,8800.0,16.5414,16.5497,16.4997,16.5414,8800.0
2006-08-25 14:15:00,19.83,19.83,19.78,19.8,6000.0,16.5497,16.5497,16.508,16.5247,6000.0
2006-08-25 14:20:00,19.82,19.86,19.82,19.84,15400.0,16.5414,16.5748,16.5414,16.5581,15400.0
2006-08-25 14:25:00,19.84,19.86,19.82,19.85,12200.0,16.5581,16.5748,16.5414,16.5664,12200.0
2006-08-25 14:30:00,19.86,19.88,19.85,19.85,7400.0,16.5748,16.5915,16.5664,16.5664,7400.0
2006-08-25 14:35:00,19.83,19.85,19.81,19.84,9200.0,16.5497,16.5664,16.533,16.5581,9200.0
2006-08-25 14:40:00,19.84,19.84,19.81,19.83,7400.0,16.5581,16.5581,16.533,16.5497,7400.0
2006-08-25 14:45:00,19.82,19.83,19.8,19.8,7000.0,16.5414,16.5497,16.5247,16.5247,7000.0
2006-08-25 14:50:00,19.8,19.8,19.75,19.77,10200.0,16.5247,16.5247,16.483,16.4997,10200.0
2006-08-25 14:55:00,19.78,19.78,19.76,19.78,6800.0,16.508,16.508,16.4913,16.508,6800.0
2006-08-25 15:00:00,19.78,19.78,19.77,19.77,11800.0,16.508,16.508,16.4997,16.4997,11800.0
2006-08-25 15:05:00,19.77,19.81,19.77,19.81,11200.0,16.4997,16.533,16.4997,16.533,11200.0
2006-08-25 15:10:00,19.81,19.86,19.81,19.85,17000.0,16.533,16.5748,16.533,16.5664,17000.0
2006-08-25 15:15:00,19.83,19.88,19.83,19.85,16800.0,16.5497,16.5915,16.5497,16.5664,16800.0
2006-08-25 15:20:00,19.86,19.87,19.83,19.84,14400.0,16.5748,16.5831,16.5497,16.5581,14400.0
2006-08-25 15:25:00,19.84,19.85,19.81,19.83,18200.0,16.5581,16.5664,16.533,16.5497,18200.0
2006-08-25 15:30:00,19.83,19.86,19.83,19.83,18600.0,16.5497,16.5748,16.5497,16.5497,18600.0
2006-08-25 15:35:00,19.83,19.84,19.74,19.78,38200.0,16.5497,16.5581,16.4746,16.508,38200.0
2006-08-25 15:40:00,19.78,19.83,19.75,19.75,23400.0,16.508,16.5497,16.483,16.483,23400.0
2006-08-25 15:45:00,19.75,19.81,19.75,19.81,45000.0,16.483,16.533,16.483,16.533,45000.0
2006-08-25 15:50:00,19.78,19.78,19.75,19.75,20600.0,16.508,16.508,16.483,16.483,20600.0
2006-08-25 15:55:00,19.75,19.78,19.71,19.77,79400.0,16.483,16.508,16.4496,16.4997,79400.0
2006-08-28 09:30:00,19.88,19.9,19.86,19.86,11200.0,16.5915,16.6082,16.5748,16.5748,11200.0
2006-08-28 09:35:00,19.88,19.88,19.8,19.83,11800.0,16.5915,16.5915,16.5247,16.5497,11800.0
2006-08-28 09:40:00,19.85,19.95,19.85,19.9,23800.0,16.5664,16.6499,16.5664,16.6082,23800.0
2006-08-28 09:45:00,19.91,19.93,19.89,19.89,8000.0,16.6165,16.6332,16.5998,16.5998,8000.0
2006-08-28 09:50:00,19.89,19.9,19.89,19.9,4400.0,16.5998,16.6082,16.5998,16.6082,4400.0
2006-08-28 09:55:00,19.93,19.95,19.9,19.92,19800.0,16.6332,16.6499,16.6082,16.6248,19800.0
2006-08-28 10:00:00,19.91,19.95,19.89,19.94,57000.0,16.6165,16.6499,16.5998,16.6415,57000.0
2006-08-28 10:05:00,19.94,19.99,19.93,19.93,9000.0,16.6415,16.6833,16.6332,16.6332,9000.0
2006-08-28 10:10:00,19.92,19.95,19.92,19.94,2800.0,16.6248,16.6499,16.6248,16.6415,2800.0
2006-08-28 10:15:00,19.94,19.95,19.93,19.95,7400.0,16.6415,16.6499,16.6332,16.6499,7400.0
2006-08-28 10:20:00,19.94,19.95,19.94,19.94,17000.0,16.6415,16.6499,16.6415,16.6415,17000.0
2006-08-28 10:25:00,19.95,19.95,19.93,19.93,19000.0,16.6499,16.6499,16.6332,16.6332,19000.0
2006-08-28 10:30:00,19.94,19.96,19.93,19.96,27800.0,16.6415,16.6582,16.6332,16.6582,27800.0
2006-08-28 10:35:00,19.96,19.99,19.96,19.99,29000.0,16.6582,16.6833,16.6582,16.6833,29000.0
2006-08-28 10:40:00,19.99,20.0,19.94,19.94,70400.0,16.6833,16.6916,16.6415,16.6415,70400.0
2006-08-28 10:45:00,19.95,19.95,19.93,19.93,22600.0,16.6499,16.6499,16.6332,16.6332,22600.0
2006-08-28 10:50:00,19.93,19.97,19.92,19.93,16600.0,16.6332,16.6666,16.6248,16.6332,16600.0
2006-08-28 10:55:00,19.95,19.95,19.93,19.95,21400.0,16.6499,16.6499,16.6332,16.6499,21400.0
2006-08-28 11:00:00,19.95,19.95,19.93,19.93,12200.0,16.6499,16.6499,16.6332,16.6332,12200.0
2006-08-28 11:05:00,19.93,19.93,19.93,19.93,3000.0,16.6332,16.6332,16.6332,16.6332,3000.0
2006-08-28 11:10:00,19.93,19.95,19.92,19.93,11800.0,16.6332,16.6499,16.6248,16.6332,11800.0
2006-08-28 11:15:00,19.94,19.99,19.93,19.95,29000.0,16.6415,16.6833,16.6332,16.6499,29000.0
2006-08-28 11:20:00,19.96,19.96,19.93,19.93,6400.0,16.6582,16.6582,16.6332,16.6332,6400.0
2006-08-28 11:25:00,19.93,19.96,19.93,19.96,9600.0,16.6332,16.6582,16.6332,16.6582,9600.0
2006-08-28 11:30:00,19.98,20.0,19.97,20.0,66600.0,16.6749,16.6916,16.6666,16.6916,66600.0
2006-08-28 11:35:00,20.0,20.06,20.0,20.05,10000.0,16.6916,16.7417,16.6916,16.7333,10000.0
2006-08-28 11:40:00,20.05,20.05,20.03,20.03,8000.0,16.7333,16.7333,16.7167,16.7167,8000.0
2006-08-28 11:45:00,20.05,20.06,20.05,20.06,13600.0,16.7333,16.7417,16.7333,16.7417,13600.0
2006-08-28 11:50:00,20.06,20.09,20.04,20.07,11600.0,16.7417,16.7667,16.725,16.75,11600.0
2006-08-28 11:55:00,20.08,20.08,20.06,20.07,6600.0,16.7584,16.7584,16.7417,16.75,6600.0
2006-08-28 12:00:00,20.07,20.08,20.05,20.06,54000.0,16.75,16.7584,16.7333,16.7417,54000.0
2006-08-28 12:05:00,20.04,20.04,20.0,20.0,8000.0,16.725,16.725,16.6916,16.6916,8000.0
2006-08-28 12:10:00,20.0,20.02,20.0,20.02,2400.0,16.6916,16.7083,16.6916,16.7083,2400.0
2006-08-28 12:15:00,20.0,20.0,19.98,20.0,6400.0,16.6916,16.6916,16.6749,16.6916,6400.0
2006-08-28 12:20:00,20.0,20.02,20.0,20.02,2400.0,16.6916,16.7083,16.6916,16.7083,2400.0
2006-08-28 12:25:00,20.02,20.02,20.0,20.02,8400.0,16.7083,16.7083,16.6916,16.7083,8400.0
2006-08-28 12:30:00,20.0,20.0,19.99,20.0,3800.0,16.6916,16.6916,16.6833,16.6916,3800.0
2006-08-28 12:35:00,20.0,20.01,20.0,20.0,3800.0,16.6916,16.7,16.6916,16.6916,3800.0
2006-08-28 12:40:00,20.0,20.0,19.99,20.0,3200.0,16.6916,16.6916,16.6833,16.6916,3200.0
2006-08-28 12:45:00,20.0,20.02,20.0,20.0,3200.0,16.6916,16.7083,16.6916,16.6916,3200.0
2006-08-28 12:50:00,20.0,20.0,20.0,20.0,4200.0,16.6916,16.6916,16.6916,16.6916,4200.0
2006-08-28 12:55:00,20.02,20.02,20.0,20.0,6800.0,16.7083,16.7083,16.6916,16.6916,6800.0
2006-08-28 13:00:00,20.0,20.0,19.99,20.0,6200.0,16.6916,16.6916,16.6833,16.6916,6200.0
2006-08-28 13:05:00,20.0,20.0,20.0,20.0,5400.0,16.6916,16.6916,16.6916,16.6916,5400.0
2006-08-28 13:10:00,20.0,20.0,20.0,20.0,5200.0,16.6916,16.6916,16.6916,16.6916,5200.0
2006-08-28 13:15:00,20.0,20.0,19.99,19.99,5400.0,16.6916,16.6916,16.6833,16.6833,5400.0
2006-08-28 13:20:00,20.0,20.0,20.0,20.0,13400.0,16.6916,16.6916,16.6916,16.6916,13400.0
2006-08-28 13:25:00,19.99,19.99,19.98,19.99,2600.0,16.6833,16.6833,16.6749,16.6833,2600.0
2006-08-28 13:30:00,19.99,20.0,19.99,20.0,4400.0,16.6833,16.6916,16.6833,16.6916,4400.0
2006-08-28 13:35:00,20.0,20.0,19.99,20.0,6400.0,16.6916,16.6916,16.6833,16.6916,6400.0
2006-08-28 13:40:00,20.0,20.0,20.0,20.0,4400.0,16.6916,16.6916,16.6916,16.6916,4400.0
2006-08-28 13:45:00,20.0,20.0,19.99,20.0,16600.0,16.6916,16.6916,16.6833,16.6916,16600.0
2006-08-28 13:50:00,20.0,20.0,19.99,19.99,21000.0,16.6916,16.6916,16.6833,16.6833,21000.0
2006-08-28 13:55:00,19.99,20.02,19.99,20.02,2800.0,16.6833,16.7083,16.6833,16.7083,2800.0
2006-08-28 14:00:00,20.02,20.02,20.0,20.0,72000.0,16.7083,16.7083,16.6916,16.6916,72000.0
2006-08-28 14:05:00,20.0,20.03,19.99,20.02,24600.0,16.6916,16.7167,16.6833,16.7083,24600.0
2006-08-28 14:10:00,20.02,20.05,20.02,20.05,3600.0,16.7083,16.7333,16.7083,16.7333,3600.0
2006-08-28 14:15:00,20.05,20.05,20.02,20.02,3600.0,16.7333,16.7333,16.7083,16.7083,3600.0
2006-08-28 14:20:00,20.02,20.05,20.02,20.04,9600.0,16.7083,16.7333,16.7083,16.725,9600.0
2006-08-28 14:25:00,20.05,20.05,20.03,20.04,4200.0,16.7333,16.7333,16.7167,16.725,4200.0
2006-08-28 14:30:00,20.03,20.03,20.01,20.02,7800.0,16.7167,16.7167,16.7,16.7083,7800.0
2006-08-28 14:35:00,20.02,20.03,20.02,20.02,10200.0,16.7083,16.7167,16.7083,16.7083,10200.0
2006-08-28 14:40:00,20.03,20.03,20.0,20.0,21400.0,16.7167,16.7167,16.6916,16.6916,21400.0
2006-08-28 14:45:00,20.02,20.04,20.02,20.03,33400.0,16.7083,16.725,16.7083,16.7167,33400.0
2006-08-28 14:50:00,20.03,20.03,20.0,20.02,12600.0,16.7167,16.7167,16.6916,16.7083,12600.0
2006-08-28 14:55:00,20.02,20.02,20.0,20.01,13000.0,16.7083,16.7083,16.6916,16.7,13000.0
2006-08-28 15:00:00,20.01,20.03,20.0,20.03,37200.0,16.7,16.7167,16.6916,16.7167,37200.0
2006-08-28 15:05:00,20.03,20.03,20.02,20.03,20800.0,16.7167,16.7167,16.7083,16.7167,20800.0
2006-08-28 15:10:00,20.02,20.02,20.0,20.02,75200.0,16.7083,16.7083,16.6916,16.7083,75200.0
2006-08-28 15:15:00,20.0,20.07,20.0,20.07,19400.0,16.6916,16.75,16.6916,16.75,19400.0
2006-08-28 15:20:00,20.06,20.08,20.06,20.07,16400.0,16.7417,16.7584,16.7417,16.75,16400.0
2006-08-28 15:25:00,20.06,20.07,20.04,20.04,11800.0,16.7417,16.75,16.725,16.725,11800.0
2006-08-28 15:30:00,20.05,20.06,20.05,20.05,19600.0,16.7333,16.7417,16.7333,16.7333,19600.0
2006-08-28 15:35:00,20.05,20.05,20.0,20.02,29600.0,16.7333,16.7333,16.6916,16.7083,29600.0
2006-08-28 15:40:00,20.0,20.04,20.0,20.03,20800.0,16.6916,16.725,16.6916,16.7167,20800.0
2006-08-28 15:45:00,20.04,20.04,20.01,20.01,19400.0,16.725,16.725,16.7,16.7,19400.0
2006-08-28 15:50:00,20.02,20.03,20.0,20.03,26600.0,16.7083,16.7167,16.6916,16.7167,26600.0
2006-08-28 15:55:00,20.03,20.03,20.0,20.0,79400.0,16.7167,16.7167,16.6916,16.6916,79400.0
2006-08-29 09:30:00,20.13,20.18,20.12,20.13,26800.0,16.8001,16.8418,16.7918,16.8001,26800.0
2006-08-29 09:35:00,20.11,20.16,20.11,20.14,15600.0,16.7834,16.8251,16.7834,16.8085,15600.0
2006-08-29 09:40:00,20.11,20.16,20.11,20.16,11400.0,16.7834,16.8251,16.7834,16.8251,11400.0
2006-08-29 09:45:00,20.14,20.24,20.14,20.16,11600.0,16.8085,16.8919,16.8085,16.8251,11600.0
2006-08-29 09:50:00,20.17,20.23,20.16,20.23,10200.0,16.8335,16.8836,16.8251,16.8836,10200.0
2006-08-29 09:55:00,20.18,20.18,20.16,20.16,2400.0,16.8418,16.8418,16.8251,16.8251,2400.0
2006-08-29 10:00:00,20.15,20.22,20.15,20.16,18600.0,16.8168,16.8752,16.8168,16.8251,18600.0
2006-08-29 10:05:00,20.17,20.17,20.15,20.15,3200.0,16.8335,16.8335,16.8168,16.8168,3200.0
2006-08-29 10:10:00,20.12,20.12,20.11,20.11,3600.0,16.7918,16.7918,16.7834,16.7834,3600.0
2006-08-29 10:15:00,20.1,20.11,20.04,20.09,16000.0,16.7751,16.7834,16.725,16.7667,16000.0
2006-08-29 10:20:00,20.08,20.08,20.05,20.06,5800.0,16.7584,16.7584,16.7333,16.7417,5800.0
2006-08-29 10:25:00,20.06,20.06,20.0,20.02,6200.0,16.7417,16.7417,16.6916,16.7083,6200.0
2006-08-29 10:30:00,20.01,20.01,20.0,20.0,2200.0,16.7,16.7,16.6916,16.6916,2200.0
2006-08-29 10:35:00,20.0,20.02,20.0,20.0,16000.0,16.6916,16.7083,16.6916,16.6916,16000.0
2006-08-29 10:40:00,20.0,20.06,20.0,20.06,12200.0,16.6916,16.7417,16.6916,16.7417,12200.0
2006-08-29 10:45:00,20.05,20.05,20.04,20.04,800.0,16.7333,16.7333,16.725,16.725,800.0
2006-08-29 10:50:00,20.05,20.05,20.03,20.03,5800.0,16.7333,16.7333,16.7167,16.7167,5800.0
2006-08-29 10:55:00,20.03,20.03,20.01,20.01,6800.0,16.7167,16.7167,16.7,16.7,6800.0
2006-08-29 11:00:00,20.01,20.03,20.01,20.01,4400.0,16.7,16.7167,16.7,16.7,4400.0
2006-08-29 11:05:00,20.0,20.0,19.98,19.98,67800.0,16.6916,16.6916,16.6749,16.6749,67800.0
2006-08-29 11:10:00,19.98,19.98,19.95,19.98,5200.0,16.6749,16.6749,16.6499,16.6749,5200.0
2006-08-29 11:15:00,19.98,20.0,19.98,20.0,2400.0,16.6749,16.6916,16.6749,16.6916,2400.0
2006-08-29 11:20:00,20.0,20.0,20.0,20.0,7800.0,16.6916,16.6916,16.6916,16.6916,7800.0
2006-08-29 11:25:00,20.0,20.06,20.0,20.06,10400.0,16.6916,16.7417,16.6916,16.7417,10400.0
2006-08-29 11:30:00,20.06,20.1,20.0,20.1,35400.0,16.7417,16.7751,16.6916,16.7751,35400.0
2006-08-29 11:35:00,20.1,20.1,20.03,20.03,18400.0,16.7751,16.7751,16.7167,16.7167,18400.0
2006-08-29 11:40:00,20.05,20.08,20.05,20.05,10200.0,16.7333,16.7584,16.7333,16.7333,10200.0
2006-08-29 11:45:00,20.04,20.04,20.0,20.02,1800.0,16.725,16.725,16.6916,16.7083,1800.0
2006-08-29 11:50:00,20.02,20.05,20.02,20.05,6400.0,16.7083,16.7333,16.7083,16.7333,6400.0
2006-08-29 11:55:00,20.07,20.07,20.06,20.07,7600.0,16.75,16.75,16.7417,16.75,7600.0
2006-08-29 12:00:00,20.06,20.06,20.06,20.06,2200.0,16.7417,16.7417,16.7417,16.7417,2200.0
2006-08-29 12:05:00,20.06,20.06,20.04,20.04,3600.0,16.7417,16.7417,16.725,16.725,3600.0
2006-08-29 12:10:00,20.04,20.04,20.03,20.03,2600.0,16.725,16.725,16.7167,16.7167,2600.0
2006-08-29 12:15:00,20.03,20.04,20.02,20.03,5600.0,16.7167,16.725,16.7083,16.7167,5600.0
2006-08-29 12:20:00,20.03,20.05,20.0,20.05,32600.0,16.7167,16.7333,16.6916,16.7333,32600.0
2006-08-29 12:25:00,20.04,20.05,20.04,20.04,7000.0,16.725,16.7333,16.725,16.725,7000.0
2006-08-29 12:30:00,20.04,20.04,20.04,20.04,6800.0,16.725,16.725,16.725,16.725,6800.0
2006-08-29 12:35:00,20.05,20.06,20.03,20.03,56200.0,16.7333,16.7417,16.7167,16.7167,56200.0
2006-08-29 12:40:00,20.04,20.06,20.03,20.05,14800.0,16.725,16.7417,16.7167,16.7333,14800.0
2006-08-29 12:45:00,20.05,20.05,20.04,20.04,600.0,16.7333,16.7333,16.725,16.725,600.0
2006-08-29 12:50:00,20.03,20.03,20.03,20.03,3400.0,16.7167,16.7167,16.7167,16.7167,3400.0
2006-08-29 12:55:00,20.03,20.05,20.02,20.05,3800.0,16.7167,16.7333,16.7083,16.7333,3800.0
2006-08-29 13:00:00,20.04,20.05,20.04,20.05,10600.0,16.725,16.7333,16.725,16.7333,10600.0
2006-08-29 13:05:00,20.05,20.06,20.05,20.06,18600.0,16.7333,16.7417,16.7333,16.7417,18600.0
2006-08-29 13:10:00,20.06,20.06,20.02,20.02,13000.0,16.7417,16.7417,16.7083,16.7083,13000.0
2006-08-29 13:15:00,20.03,20.05,20.02,20.03,85400.0,16.7167,16.7333,16.7083,16.7167,85400.0
2006-08-29 13:20:00,20.04,20.13,20.04,20.11,58600.0,16.725,16.8001,16.725,16.7834,58600.0
2006-08-29 13:25:00,20.1,20.1,20.07,20.08,5600.0,16.7751,16.7751,16.75,16.7584,5600.0
2006-08-29 13:30:00,20.07,20.07,20.05,20.05,6000.0,16.75,16.75,16.7333,16.7333,6000.0
2006-08-29 13:35:00,20.05,20.09,20.05,20.09,20200.0,16.7333,16.7667,16.7333,16.7667,20200.0
2006-08-29 13:40:00,20.08,20.1,20.06,20.1,11600.0,16.7584,16.7751,16.7417,16.7751,11600.0
2006-08-29 13:45:00,20.09,20.13,20.07,20.13,20000.0,16.7667,16.8001,16.75,16.8001,20000.0
2006-08-29 13:50:00,20.12,20.14,20.07,20.09,22600.0,16.7918,16.8085,16.75,16.7667,22600.0
2006-08-29 13:55:00,20.09,20.15,20.09,20.14,8000.0,16.7667,16.8168,16.7667,16.8085,8000.0
2006-08-29 14:00:00,20.14,20.15,20.09,20.14,10800.0,16.8085,16.8168,16.7667,16.8085,10800.0
2006-08-29 14:05:00,20.14,20.2,20.14,20.14,36000.0,16.8085,16.8585,16.8085,16.8085,36000.0
2006-08-29 14:10:00,20.14,20.21,20.1,20.21,20400.0,16.8085,16.8669,16.7751,16.8669,20400.0
2006-08-29 14:15:00,20.22,20.25,20.14,20.15,20400.0,16.8752,16.9003,16.8085,16.8168,20400.0
2006-08-29 14:20:00,20.15,20.23,20.15,20.16,37200.0,16.8168,16.8836,16.8168,16.8251,37200.0
2006-08-29 14:25:00,20.17,20.24,20.16,20.2,33800.0,16.8335,16.8919,16.8251,16.8585,33800.0
2006-08-29 14:30:00,20.19,20.22,20.19,20.22,10200.0,16.8502,16.8752,16.8502,16.8752,10200.0
2006-08-29 14:35:00,20.2,20.22,20.16,20.2,7600.0,16.8585,16.8752,16.8251,16.8585,7600.0
2006-08-29 14:40:00,20.2,20.21,20.19,20.19,15200.0,16.8585,16.8669,16.8502,16.8502,15200.0
2006-08-29 14:45:00,20.17,20.24,20.17,20.19,12400.0,16.8335,16.8919,16.8335,16.8502,12400.0
2006-08-29 14:50:00,20.18,20.18,20.17,20.17,1800.0,16.8418,16.8418,16.8335,16.8335,1800.0
2006-08-29 14:55:00,20.17,20.17,20.13,20.16,6200.0,16.8335,16.8335,16.8001,16.8251,6200.0
2006-08-29 15:00:00,20.18,20.22,20.17,20.19,23600.0,16.8418,16.8752,16.8335,16.8502,23600.0
2006-08-29 15:05:00,20.21,20.21,20.16,20.17,11200.0,16.8669,16.8669,16.8251,16.8335,11200.0
2006-08-29 15:10:00,20.18,20.22,20.18,20.21,16000.0,16.8418,16.8752,16.8418,16.8669,16000.0
2006-08-29 15:15:00,20.18,20.21,20.16,20.21,8400.0,16.8418,16.8669,16.8251,16.8669,8400.0
2006-08-29 15:20:00,20.22,20.23,20.2,20.23,21000.0,16.8752,16.8836,16.8585,16.8836,21000.0
2006-08-29 15:25:00,20.22,20.27,20.2,20.22,30800.0,16.8752,16.917,16.8585,16.8752,30800.0
2006-08-29 15:30:00,20.22,20.24,20.21,20.24,18600.0,16.8752,16.8919,16.8669,16.8919,18600.0
2006-08-29 15:35:00,20.25,20.29,20.25,20.27,25400.0,16.9003,16.9336,16.9003,16.917,25400.0
2006-08-29 15:40:00,20.27,20.27,20.2,20.22,21000.0,16.917,16.917,16.8585,16.8752,21000.0
2006-08-29 15:45:00,20.22,20.22,20.16,20.2,28400.0,16.8752,16.8752,16.8251,16.8585,28400.0
2006-08-29 15:50:00,20.2,20.24,20.14,20.2,96600.0,16.8585,16.8919,16.8085,16.8585,96600.0
2006-08-29 15:55:00,20.2,20.22,20.15,20.19,123000.0,16.8585,16.8752,16.8168,16.8502,123000.0
2006-08-30 09:30:00,20.15,20.22,20.15,20.22,15400.0,16.8168,16.8752,16.8168,16.8752,15400.0
2006-08-30 09:35:00,20.23,20.31,20.21,20.31,16600.0,16.8836,16.9503,16.8669,16.9503,16600.0
2006-08-30 09:40:00,20.33,20.39,20.3,20.39,19800.0,16.967,17.0171,16.942,17.0171,19800.0
2006-08-30 09:45:00,20.38,20.38,20.25,20.29,26600.0,17.0088,17.0088,16.9003,16.9336,26600.0
2006-08-30 09:50:00,20.28,20.31,20.26,20.3,14600.0,16.9253,16.9503,16.9086,16.942,14600.0
2006-08-30 09:55:00,20.31,20.38,20.3,20.3,42200.0,16.9503,17.0088,16.942,16.942,42200.0
2006-08-30 10:00:00,20.3,20.38,20.27,20.38,13600.0,16.942,17.0088,16.917,17.0088,13600.0
2006-08-30 10:05:00,20.37,20.38,20.35,20.36,22600.0,17.0004,17.0088,16.9837,16.9921,22600.0
2006-08-30 10:10:00,20.36,20.41,20.35,20.35,19800.0,16.9921,17.0338,16.9837,16.9837,19800.0
2006-08-30 10:15:00,20.35,20.35,20.29,20.31,34000.0,16.9837,16.9837,16.9336,16.9503,34000.0
2006-08-30 10:20:00,20.33,20.33,20.31,20.31,11400.0,16.967,16.967,16.9503,16.9503,11400.0
2006-08-30 10:25:00,20.3,20.32,20.29,20.31,17200.0,16.942,16.9587,16.9336,16.9503,17200.0
2006-08-30 10:30:00,20.31,20.34,20.31,20.34,13200.0,16.9503,16.9754,16.9503,16.9754,13200.0
2006-08-30 10:35:00,20.34,20.38,20.32,20.33,36200.0,16.9754,17.0088,16.9587,16.967,36200.0
2006-08-30 10:40:00,20.32,20.34,20.31,20.34,25000.0,16.9587,16.9754,16.9503,16.9754,25000.0
2006-08-30 10:45:00,20.34,20.35,20.3,20.3,9800.0,16.9754,16.9837,16.942,16.942,9800.0
2006-08-30 10:50:00,20.31,20.31,20.26,20.3,20800.0,16.9503,16.9503,16.9086,16.942,20800.0
2006-08-30 10:55:00,20.3,20.33,20.3,20.31,2200.0,16.942,16.967,16.942,16.9503,2200.0
2006-08-30 11:00:00,20.33,20.33,20.29,20.31,15200.0,16.967,16.967,16.9336,16.9503,15200.0
2006-08-30 11:05:00,20.33,20.34,20.3,20.32,12400.0,16.967,16.9754,16.942,16.9587,12400.0
2006-08-30 11:10:00,20.3,20.34,20.3,20.33,13600.0,16.942,16.9754,16.942,16.967,13600.0
2006-08-30 11:15:00,20.32,20.33,20.31,20.33,13400.0,16.9587,16.967,16.9503,16.967,13400.0
2006-08-30 11:20:00,20.32,20.33,20.31,20.33,22800.0,16.9587,16.967,16.9503,16.967,22800.0
2006-08-30 11:25:00,20.33,20.33,20.31,20.32,24200.0,16.967,16.967,16.9503,16.9587,24200.0
2006-08-30 11:30:00,20.33,20.33,20.27,20.3,22000.0,16.967,16.967,16.917,16.942,22000.0
2006-08-30 11:35:00,20.3,20.3,20.29,20.29,14400.0,16.942,16.942,16.9336,16.9336,14400.0
2006-08-30 11:40:00,20.28,20.33,20.28,20.33,32800.0,16.9253,16.967,16.9253,16.967,32800.0
2006-08-30 11:45:00,20.35,20.35,20.3,20.31,24400.0,16.9837,16.9837,16.942,16.9503,24400.0
2006-08-30 11:50:00,20.3,20.31,20.29,20.3,9600.0,16.942,16.9503,16.9336,16.942,9600.0
2006-08-30 11:55:00,20.3,20.33,20.3,20.33,3000.0,16.942,16.967,16.942,16.967,3000.0
2006-08-30 12:00:00,20.33,20.37,20.33,20.35,14800.0,16.967,17.0004,16.967,16.9837,14800.0
2006-08-30 12:05:00,20.34,20.34,20.27,20.28,69400.0,16.9754,16.9754,16.917,16.9253,69400.0
2006-08-30 12:10:00,20.27,20.28,20.25,20.25,8200.0,16.917,16.9253,16.9003,16.9003,8200.0
2006-08-30 12:15:00,20.25,20.3,20.25,20.25,17600.0,16.9003,16.942,16.9003,16.9003,17600.0
2006-08-30 12:20:00,20.29,20.29,20.25,20.28,6000.0,16.9336,16.9336,16.9003,16.9253,6000.0
2006-08-30 12:25:00,20.29,20.29,20.25,20.29,9400.0,16.9336,16.9336,16.9003,16.9336,9400.0
2006-08-30 12:30:00,20.28,20.3,20.27,20.29,10600.0,16.9253,16.942,16.917,16.9336,10600.0
2006-08-30 12:35:00,20.28,20.32,20.27,20.31,11200.0,16.9253,16.9587,16.917,16.9503,11200.0
2006-08-30 12:40:00,20.31,20.31,20.27,20.28,10200.0,16.9503,16.9503,16.917,16.9253,10200.0
2006-08-30 12:45:00,20.28,20.29,20.28,20.28,7400.0,16.9253,16.9336,16.9253,16.9253,7400.0
2006-08-30 12:50:00,20.29,20.3,20.27,20.29,14400.0,16.9336,16.942,16.917,16.9336,14400.0
2006-08-30 12:55:00,20.3,20.32,20.3,20.3,3600.0,16.942,16.9587,16.942,16.942,3600.0
2006-08-30 13:00:00,20.3,20.35,20.3,20.34,9600.0,16.942,16.9837,16.942,16.9754,9600.0
2006-08-30 13:05:00,20.34,20.36,20.33,20.35,10200.0,16.9754,16.9921,16.967,16.9837,10200.0
2006-08-30 13:10:00,20.36,20.39,20.34,20.37,45000.0,16.9921,17.0171,16.9754,17.0004,45000.0
2006-08-30 13:15:00,20.36,20.36,20.35,20.36,63600.0,16.9921,16.9921,16.9837,16.9921,63600.0
2006-08-30 13:20:00,20.36,20.36,20.33,20.33,22000.0,16.9921,16.9921,16.967,16.967,22000.0
2006-08-30 13:25:00,20.33,20.34,20.31,20.33,18400.0,16.967,16.9754,16.9503,16.967,18400.0
2006-08-30 13:30:00,20.35,20.36,20.33,20.35,8400.0,16.9837,16.9921,16.967,16.9837,8400.0
2006-08-30 13:35:00,20.35,20.36,20.35,20.36,6600.0,16.9837,16.9921,16.9837,16.9921,6600.0
2006-08-30 13:40:00,20.36,20.36,20.3,20.32,15000.0,16.9921,16.9921,16.942,16.9587,15000.0
2006-08-30 13:45:00,20.33,20.33,20.33,20.33,3400.0,16.967,16.967,16.967,16.967,3400.0
2006-08-30 13:50:00,20.31,20.34,20.31,20.34,10400.0,16.9503,16.9754,16.9503,16.9754,10400.0
2006-08-30 13:55:00,20.33,20.36,20.33,20.34,9000.0,16.967,16.9921,16.967,16.9754,9000.0
2006-08-30 14:00:00,20.36,20.36,20.35,20.36,9800.0,16.9921,16.9921,16.9837,16.9921,9800.0
2006-08-30 14:05:00,20.35,20.35,20.34,20.34,15000.0,16.9837,16.9837,16.9754,16.9754,15000.0
2006-08-30 14:10:00,20.34,20.36,20.34,20.36,12000.0,16.9754,16.9921,16.9754,16.9921,12000.0
2006-08-30 14:15:00,20.36,20.36,20.35,20.35,10400.0,16.9921,16.9921,16.9837,16.9837,10400.0
2006-08-30 14:20:00,20.35,20.35,20.33,20.33,21800.0,16.9837,16.9837,16.967,16.967,21800.0
2006-08-30 14:25:00,20.34,20.34,20.31,20.33,8800.0,16.9754,16.9754,16.9503,16.967,8800.0
2006-08-30 14:30:00,20.33,20.33,20.28,20.29,21400.0,16.967,16.967,16.9253,16.9336,21400.0
2006-08-30 14:35:00,20.28,20.33,20.27,20.29,31000.0,16.9253,16.967,16.917,16.9336,31000.0
2006-08-30 14:40:00,20.29,20.31,20.27,20.28,23800.0,16.9336,16.9503,16.917,16.9253,23800.0
2006-08-30 14:45:00,20.28,20.3,20.28,20.29,6800.0,16.9253,16.942,16.9253,16.9336,6800.0
2006-08-30 14:50:00,20.29,20.33,20.28,20.3,20600.0,16.9336,16.967,16.9253,16.942,20600.0
2006-08-30 14:55:00,20.3,20.3,20.27,20.3,10800.0,16.942,16.942,16.917,16.942,10800.0
2006-08-30 15:00:00,20.3,20.32,20.28,20.31,17200.0,16.942,16.9587,16.9253,16.9503,17200.0
2006-08-30 15:05:00,20.33,20.36,20.33,20.33,19600.0,16.967,16.9921,16.967,16.967,19600.0
2006-08-30 15:10:00,20.34,20.35,20.33,20.35,11400.0,16.9754,16.9837,16.967,16.9837,11400.0
2006-08-30 15:15:00,20.35,20.36,20.34,20.36,8600.0,16.9837,16.9921,16.9754,16.9921,8600.0
2006-08-30 15:20:00,20.36,20.38,20.36,20.38,18200.0,16.9921,17.0088,16.9921,17.0088,18200.0
2006-08-30 15:25:00,20.38,20.38,20.36,20.36,17800.0,17.0088,17.0088,16.9921,16.9921,17800.0
2006-08-30 15:30:00,20.37,20.38,20.36,20.36,18600.0,17.0004,17.0088,16.9921,16.9921,18600.0
2006-08-30 15:35:00,20.36,20.37,20.36,20.36,13800.0,16.9921,17.0004,16.9921,16.9921,13800.0
2006-08-30 15:40:00,20.36,20.36,20.34,20.34,14200.0,16.9921,16.9921,16.9754,16.9754,14200.0
2006-08-30 15:45:00,20.34,20.35,20.33,20.35,21400.0,16.9754,16.9837,16.967,16.9837,21400.0
2006-08-30 15:50:00,20.35,20.35,20.32,20.32,36400.0,16.9837,16.9837,16.9587,16.9587,36400.0
2006-08-30 15:55:00,20.32,20.32,20.28,20.28,26000.0,16.9587,16.9587,16.9253,16.9253,26000.0
2006-08-31 09:30:00,20.38,20.38,20.31,20.31,9000.0,17.0088,17.0088,16.9503,16.9503,9000.0
2006-08-31 09:35:00,20.33,20.46,20.31,20.46,8200.0,16.967,17.0755,16.9503,17.0755,8200.0
2006-08-31 09:40:00,20.48,20.62,20.43,20.54,19400.0,17.0922,17.2091,17.0505,17.1423,19400.0
2006-08-31 09:45:00,20.5,20.5,20.46,20.46,600.0,17.1089,17.1089,17.0755,17.0755,600.0
2006-08-31 09:50:00,20.46,20.46,20.41,20.41,6200.0,17.0755,17.0755,17.0338,17.0338,6200.0
2006-08-31 09:55:00,20.4,20.48,20.4,20.48,9000.0,17.0254,17.0922,17.0254,17.0922,9000.0
2006-08-31 10:00:00,20.45,20.45,20.39,20.39,6600.0,17.0672,17.0672,17.0171,17.0171,6600.0
2006-08-31 10:05:00,20.38,20.4,20.33,20.39,31000.0,17.0088,17.0254,16.967,17.0171,31000.0
2006-08-31 10:10:00,20.4,20.4,20.34,20.34,7600.0,17.0254,17.0254,16.9754,16.9754,7600.0
2006-08-31 10:15:00,20.32,20.33,20.29,20.29,9400.0,16.9587,16.967,16.9336,16.9336,9400.0
2006-08-31 10:20:00,20.3,20.33,20.28,20.29,7400.0,16.942,16.967,16.9253,16.9336,7400.0
2006-08-31 10:25:00,20.29,20.32,20.25,20.27,18000.0,16.9336,16.9587,16.9003,16.917,18000.0
2006-08-31 10:30:00,20.27,20.28,20.25,20.25,6200.0,16.917,16.9253,16.9003,16.9003,6200.0
2006-08-31 10:35:00,20.25,20.25,20.21,20.22,14600.0,16.9003,16.9003,16.8669,16.8752,14600.0
2006-08-31 10:40:00,20.25,20.25,20.25,20.25,800.0,16.9003,16.9003,16.9003,16.9003,800.0
2006-08-31 10:45:00,20.24,20.25,20.22,20.25,15200.0,16.8919,16.9003,16.8752,16.9003,15200.0
2006-08-31 10:50:00,20.25,20.28,20.25,20.28,3800.0,16.9003,16.9253,16.9003,16.9253,3800.0
2006-08-31 10:55:00,20.3,20.3,20.28,20.29,3400.0,16.942,16.942,16.9253,16.9336,3400.0
2006-08-31 11:00:00,20.3,20.3,20.27,20.27,12800.0,16.942,16.942,16.917,16.917,12800.0
2006-08-31 11:05:00,20.26,20.28,20.23,20.27,114400.0,16.9086,16.9253,16.8836,16.917,114400.0
2006-08-31 11:10:00,20.27,20.3,20.22,20.3,47400.0,16.917,16.942,16.8752,16.942,47400.0
2006-08-31 11:15:00,20.3,20.32,20.25,20.25,10000.0,16.942,16.9587,16.9003,16.9003,10000.0
2006-08-31 11:20:00,20.25,20.25,20.22,20.22,8000.0,16.9003,16.9003,16.8752,16.8752,8000.0
2006-08-31 11:25:00,20.22,20.22,20.19,20.19,8600.0,16.8752,16.8752,16.8502,16.8502,8600.0
2006-08-31 11:30:00,20.17,20.19,20.17,20.17,7200.0,16.8335,16.8502,16.8335,16.8335,7200.0
2006-08-31 11:35:00,20.16,20.22,20.16,20.21,4800.0,16.8251,16.8752,16.8251,16.8669,4800.0
2006-08-31 11:40:00,20.21,20.21,20.16,20.17,3800.0,16.8669,16.8669,16.8251,16.8335,3800.0
2006-08-31 11:45:00,20.17,20.19,20.16,20.19,4000.0,16.8335,16.8502,16.8251,16.8502,4000.0
2006-08-31 11:50:00,20.18,20.22,20.18,20.22,3600.0,16.8418,16.8752,16.8418,16.8752,3600.0
2006-08-31 11:55:00,20.2,20.24,20.14,20.24,23400.0,16.8585,16.8919,16.8085,16.8919,23400.0
2006-08-31 12:00:00,20.22,20.24,20.22,20.24,2200.0,16.8752,16.8919,16.8752,16.8919,2200.0
2006-08-31 12:05:00,20.23,20.25,20.18,20.24,7600.0,16.8836,16.9003,16.8418,16.8919,7600.0
2006-08-31 12:10:00,20.23,20.25,20.2,20.23,18200.0,16.8836,16.9003,16.8585,16.8836,18200.0
2006-08-31 12:15:00,20.22,20.22,20.2,20.21,3200.0,16.8752,16.8752,16.8585,16.8669,3200.0
2006-08-31 12:20:00,20.21,20.23,20.21,20.23,2800.0,16.8669,16.8836,16.8669,16.8836,2800.0
2006-08-31 12:25:00,20.24,20.24,20.22,20.22,2200.0,16.8919,16.8919,16.8752,16.8752,2200.0
2006-08-31 12:30:00,20.22,20.22,20.21,20.21,800.0,16.8752,16.8752,16.8669,16.8669,800.0
2006-08-31 12:35:00,20.21,20.25,20.21,20.25,6800.0,16.8669,16.9003,16.8669,16.9003,6800.0
2006-08-31 12:40:00,20.25,20.25,20.25,20.25,4200.0,16.9003,16.9003,16.9003,16.9003,4200.0
2006-08-31 12:45:00,20.25,20.25,20.25,20.25,1200.0,16.9003,16.9003,16.9003,16.9003,1200.0
2006-08-31 12:50:00,20.24,20.25,20.22,20.25,6000.0,16.8919,16.9003,16.8752,16.9003,6000.0
2006-08-31 12:55:00,20.25,20.25,20.24,20.25,1400.0,16.9003,16.9003,16.8919,16.9003,1400.0
2006-08-31 13:00:00,20.27,20.27,20.26,20.27,2400.0,16.917,16.917,16.9086,16.917,2400.0
2006-08-31 13:05:00,20.27,20.27,20.25,20.25,9200.0,16.917,16.917,16.9003,16.9003,9200.0
2006-08-31 13:10:00,20.24,20.25,20.23,20.25,5600.0,16.8919,16.9003,16.8836,16.9003,5600.0
2006-08-31 13:15:00,20.26,20.28,20.26,20.28,5200.0,16.9086,16.9253,16.9086,16.9253,5200.0
2006-08-31 13:20:00,20.28,20.29,20.28,20.29,3000.0,16.9253,16.9336,16.9253,16.9336,3000.0
2006-08-31 13:25:00,20.29,20.3,20.29,20.3,4000.0,16.9336,16.942,16.9336,16.942,4000.0
2006-08-31 13:30:00,20.29,20.3,20.29,20.3,82200.0,16.9336,16.942,16.9336,16.942,82200.0
2006-08-31 13:35:00,20.3,20.33,20.3,20.33,14200.0,16.942,16.967,16.942,16.967,14200.0
2006-08-31 13:40:00,20.32,20.32,20.31,20.32,2200.0,16.9587,16.9587,16.9503,16.9587,2200.0
2006-08-31 13:45:00,20.31,20.33,20.31,20.33,4600.0,16.9503,16.967,16.9503,16.967,4600.0
2006-08-31 13:50:00,20.31,20.31,20.3,20.3,21600.0,16.9503,16.9503,16.942,16.942,21600.0
2006-08-31 13:55:00,20.31,20.31,20.3,20.3,17800.0,16.9503,16.9503,16.942,16.942,17800.0
2006-08-31 14:00:00,20.31,20.31,20.28,20.28,63200.0,16.9503,16.9503,16.9253,16.9253,63200.0
2006-08-31 14:05:00,20.3,20.3,20.28,20.3,2600.0,16.942,16.942,16.9253,16.942,2600.0
2006-08-31 14:10:00,20.28,20.3,20.28,20.3,9200.0,16.9253,16.942,16.9253,16.942,9200.0
2006-08-31 14:15:00,20.3,20.3,20.3,20.3,5800.0,16.942,16.942,16.942,16.942,5800.0
2006-08-31 14:20:00,20.29,20.3,20.28,20.3,13600.0,16.9336,16.942,16.9253,16.942,13600.0
2006-08-31 14:25:00,20.3,20.32,20.3,20.31,6400.0,16.942,16.9587,16.942,16.9503,6400.0
2006-08-31 14:30:00,20.3,20.31,20.3,20.31,11400.0,16.942,16.9503,16.942,16.9503,11400.0
2006-08-31 14:35:00,20.3,20.3,20.3,20.3,3000.0,16.942,16.942,16.942,16.942,3000.0
2006-08-31 14:40:00,20.3,20.31,20.3,20.31,3600.0,16.942,16.9503,16.942,16.9503,3600.0
2006-08-31 14:45:00,20.31,20.34,20.31,20.33,5400.0,16.9503,16.9754,16.9503,16.967,5400.0
2006-08-31 14:50:00,20.33,20.34,20.33,20.34,1800.0,16.967,16.9754,16.967,16.9754,1800.0
2006-08-31 14:55:00,20.34,20.34,20.33,20.33,4400.0,16.9754,16.9754,16.967,16.967,4400.0
2006-08-31 15:00:00,20.33,20.34,20.31,20.33,15800.0,16.967,16.9754,16.9503,16.967,15800.0
2006-08-31 15:05:00,20.33,20.34,20.33,20.33,4800.0,16.967,16.9754,16.967,16.967,4800.0
2006-08-31 15:10:00,20.33,20.33,20.32,20.33,6600.0,16.967,16.967,16.9587,16.967,6600.0
2006-08-31 15:15:00,20.33,20.34,20.32,20.33,7800.0,16.967,16.9754,16.9587,16.967,7800.0
2006-08-31 15:20:00,20.33,20.33,20.32,20.33,6400.0,16.967,16.967,16.9587,16.967,6400.0
2006-08-31 15:25:00,20.32,20.33,20.32,20.33,9200.0,16.9587,16.967,16.9587,16.967,9200.0
2006-08-31 15:30:00,20.32,20.34,20.31,20.31,19400.0,16.9587,16.9754,16.9503,16.9503,19400.0
2006-08-31 15:35:00,20.31,20.33,20.3,20.31,9600.0,16.9503,16.967,16.942,16.9503,9600.0
2006-08-31 15:40:00,20.31,20.32,20.3,20.32,4800.0,16.9503,16.9587,16.942,16.9587,4800.0
2006-08-31 15:45:00,20.32,20.32,20.28,20.28,8000.0,16.9587,16.9587,16.9253,16.9253,8000.0
2006-08-31 15:50:00,20.28,20.3,20.28,20.3,17200.0,16.9253,16.942,16.9253,16.942,17200.0
2006-08-31 15:55:00,20.3,20.31,20.28,20.31,32600.0,16.942,16.9503,16.9253,16.9503,32600.0
2006-09-01 09:30:00,20.43,20.43,20.43,20.43,10400.0,17.0505,17.0505,17.0505,17.0505,10400.0
2006-09-01 09:35:00,20.41,20.46,20.41,20.45,3200.0,17.0338,17.0755,17.0338,17.0672,3200.0
2006-09-01 09:40:00,20.46,20.46,20.42,20.42,4800.0,17.0755,17.0755,17.0421,17.0421,4800.0
2006-09-01 09:45:00,20.4,20.43,20.4,20.42,1400.0,17.0254,17.0505,17.0254,17.0421,1400.0
2006-09-01 09:50:00,20.43,20.44,20.42,20.42,2600.0,17.0505,17.0588,17.0421,17.0421,2600.0
2006-09-01 09:55:00,20.43,20.47,20.42,20.47,21800.0,17.0505,17.0839,17.0421,17.0839,21800.0
2006-09-01 10:00:00,20.46,20.55,20.46,20.5,18200.0,17.0755,17.1506,17.0755,17.1089,18200.0
2006-09-01 10:05:00,20.5,20.55,20.5,20.53,9000.0,17.1089,17.1506,17.1089,17.1339,9000.0
2006-09-01 10:10:00,20.51,20.52,20.49,20.5,12800.0,17.1173,17.1256,17.1006,17.1089,12800.0
2006-09-01 10:15:00,20.5,20.5,20.48,20.49,15400.0,17.1089,17.1089,17.0922,17.1006,15400.0
2006-09-01 10:20:00,20.5,20.5,20.47,20.48,122600.0,17.1089,17.1089,17.0839,17.0922,122600.0
2006-09-01 10:25:00,20.49,20.5,20.47,20.47,5600.0,17.1006,17.1089,17.0839,17.0839,5600.0
2006-09-01 10:30:00,20.48,20.49,20.48,20.48,6400.0,17.0922,17.1006,17.0922,17.0922,6400.0
2006-09-01 10:35:00,20.48,20.48,20.47,20.47,4000.0,17.0922,17.0922,17.0839,17.0839,4000.0
2006-09-01 10:40:00,20.47,20.47,20.47,20.47,3200.0,17.0839,17.0839,17.0839,17.0839,3200.0
2006-09-01 10:45:00,20.47,20.5,20.47,20.5,9000.0,17.0839,17.1089,17.0839,17.1089,9000.0
2006-09-01 10:50:00,20.5,20.55,20.5,20.54,11000.0,17.1089,17.1506,17.1089,17.1423,11000.0
2006-09-01 10:55:00,20.54,20.54,20.5,20.53,27400.0,17.1423,17.1423,17.1089,17.1339,27400.0
2006-09-01 11:00:00,20.54,20.56,20.53,20.54,36400.0,17.1423,17.159,17.1339,17.1423,36400.0
2006-09-01 11:05:00,20.54,20.57,20.54,20.55,10000.0,17.1423,17.1673,17.1423,17.1506,10000.0
2006-09-01 11:10:00,20.55,20.57,20.54,20.56,10600.0,17.1506,17.1673,17.1423,17.159,10600.0
2006-09-01 11:15:00,20.55,20.56,20.54,20.55,18200.0,17.1506,17.159,17.1423,17.1506,18200.0
2006-09-01 11:20:00,20.54,20.55,20.54,20.55,21600.0,17.1423,17.1506,17.1423,17.1506,21600.0
2006-09-01 11:25:00,20.55,20.55,20.54,20.55,11600.0,17.1506,17.1506,17.1423,17.1506,11600.0
2006-09-01 11:30:00,20.54,20.55,20.54,20.54,4400.0,17.1423,17.1506,17.1423,17.1423,4400.0
2006-09-01 11:35:00,20.53,20.54,20.5,20.51,5600.0,17.1339,17.1423,17.1089,17.1173,5600.0
2006-09-01 11:40:00,20.51,20.54,20.51,20.54,5200.0,17.1173,17.1423,17.1173,17.1423,5200.0
2006-09-01 11:45:00,20.54,20.55,20.54,20.55,11600.0,17.1423,17.1506,17.1423,17.1506,11600.0
2006-09-01 11:50:00,20.54,20.55,20.54,20.54,19600.0,17.1423,17.1506,17.1423,17.1423,19600.0
2006-09-01 11:55:00,20.55,20.55,20.54,20.54,4000.0,17.1506,17.1506,17.1423,17.1423,4000.0
2006-09-01 12:00:00,20.55,20.55,20.53,20.53,7200.0,17.1506,17.1506,17.1339,17.1339,7200.0
2006-09-01 12:05:00,20.53,20.55,20.52,20.54,12000.0,17.1339,17.1506,17.1256,17.1423,12000.0
2006-09-01 12:10:00,20.54,20.55,20.53,20.55,6400.0,17.1423,17.1506,17.1339,17.1506,6400.0
2006-09-01 12:15:00,20.54,20.55,20.54,20.55,4000.0,17.1423,17.1506,17.1423,17.1506,4000.0
2006-09-01 12:20:00,20.55,20.55,20.55,20.55,6400.0,17.1506,17.1506,17.1506,17.1506,6400.0
2006-09-01 12:25:00,20.55,20.55,20.55,20.55,2600.0,17.1506,17.1506,17.1506,17.1506,2600.0
2006-09-01 12:30:00,20.55,20.55,20.55,20.55,5200.0,17.1506,17.1506,17.1506,17.1506,5200.0
2006-09-01 12:35:00,20.55,20.55,20.55,20.55,1000.0,17.1506,17.1506,17.1506,17.1506,1000.0
2006-09-01 12:40:00,20.55,20.55,20.55,20.55,2000.0,17.1506,17.1506,17.1506,17.1506,2000.0
2006-09-01 12:45:00,20.55,20.55,20.55,20.55,6800.0,17.1506,17.1506,17.1506,17.1506,6800.0
2006-09-01 12:50:00,20.55,20.55,20.55,20.55,4200.0,17.1506,17.1506,17.1506,17.1506,4200.0
2006-09-01 12:55:00,20.55,20.55,20.54,20.54,11400.0,17.1506,17.1506,17.1423,17.1423,11400.0
2006-09-01 13:00:00,20.54,20.55,20.54,20.55,47200.0,17.1423,17.1506,17.1423,17.1506,47200.0
2006-09-01 13:05:00,20.55,20.55,20.55,20.55,4200.0,17.1506,17.1506,17.1506,17.1506,4200.0
2006-09-01 13:10:00,20.55,20.55,20.55,20.55,4800.0,17.1506,17.1506,17.1506,17.1506,4800.0
2006-09-01 13:15:00,20.55,20.55,20.55,20.55,5800.0,17.1506,17.1506,17.1506,17.1506,5800.0
2006-09-01 13:20:00,20.55,20.55,20.55,20.55,6000.0,17.1506,17.1506,17.1506,17.1506,6000.0
2006-09-01 13:25:00,20.55,20.55,20.55,20.55,16200.0,17.1506,17.1506,17.1506,17.1506,16200.0
2006-09-01 13:30:00,20.55,20.55,20.54,20.55,4400.0,17.1506,17.1506,17.1423,17.1506,4400.0
2006-09-01 13:35:00,20.55,20.59,20.55,20.58,29800.0,17.1506,17.184,17.1506,17.1757,29800.0
2006-09-01 13:40:00,20.58,20.58,20.55,20.55,9200.0,17.1757,17.1757,17.1506,17.1506,9200.0
2006-09-01 13:45:00,20.55,20.56,20.55,20.56,3000.0,17.1506,17.159,17.1506,17.159,3000.0
2006-09-01 13:50:00,20.56,20.57,20.56,20.56,8600.0,17.159,17.1673,17.159,17.159,8600.0
2006-09-01 13:55:00,20.56,20.56,20.5,20.5,25400.0,17.159,17.159,17.1089,17.1089,25400.0
2006-09-01 14:00:00,20.5,20.5,20.5,20.5,14400.0,17.1089,17.1089,17.1089,17.1089,14400.0
2006-09-01 14:05:00,20.5,20.53,20.5,20.51,6800.0,17.1089,17.1339,17.1089,17.1173,6800.0
2006-09-01 14:10:00,20.51,20.55,20.5,20.55,8600.0,17.1173,17.1506,17.1089,17.1506,8600.0
2006-09-01 14:15:00,20.54,20.55,20.5,20.52,7800.0,17.1423,17.1506,17.1089,17.1256,7800.0
2006-09-01 14:20:00,20.51,20.54,20.5,20.51,5600.0,17.1173,17.1423,17.1089,17.1173,5600.0
2006-09-01 14:25:00,20.53,20.56,20.53,20.56,5000.0,17.1339,17.159,17.1339,17.159,5000.0
2006-09-01 14:30:00,20.56,20.56,20.54,20.54,45800.0,17.159,17.159,17.1423,17.1423,45800.0
2006-09-01 14:35:00,20.54,20.54,20.5,20.5,13200.0,17.1423,17.1423,17.1089,17.1089,13200.0
2006-09-01 14:40:00,20.5,20.52,20.5,20.52,6000.0,17.1089,17.1256,17.1089,17.1256,6000.0
2006-09-01 14:45:00,20.52,20.52,20.5,20.5,8200.0,17.1256,17.1256,17.1089,17.1089,8200.0
2006-09-01 14:50:00,20.5,20.52,20.5,20.5,10200.0,17.1089,17.1256,17.1089,17.1089,10200.0
2006-09-01 14:55:00,20.5,20.52,20.5,20.52,7000.0,17.1089,17.1256,17.1089,17.1256,7000.0
2006-09-01 15:00:00,20.52,20.52,20.5,20.5,11400.0,17.1256,17.1256,17.1089,17.1089,11400.0
2006-09-01 15:05:00,20.5,20.5,20.5,20.5,38000.0,17.1089,17.1089,17.1089,17.1089,38000.0
2006-09-01 15:10:00,20.5,20.53,20.5,20.53,7200.0,17.1089,17.1339,17.1089,17.1339,7200.0
2006-09-01 15:15:00,20.53,20.55,20.53,20.54,15800.0,17.1339,17.1506,17.1339,17.1423,15800.0
2006-09-01 15:20:00,20.55,20.55,20.54,20.54,8600.0,17.1506,17.1506,17.1423,17.1423,8600.0
2006-09-01 15:25:00,20.55,20.55,20.54,20.54,12400.0,17.1506,17.1506,17.1423,17.1423,12400.0
2006-09-01 15:30:00,20.54,20.55,20.53,20.55,10000.0,17.1423,17.1506,17.1339,17.1506,10000.0
2006-09-01 15:35:00,20.54,20.55,20.53,20.54,7400.0,17.1423,17.1506,17.1339,17.1423,7400.0
2006-09-01 15:40:00,20.54,20.55,20.54,20.54,15200.0,17.1423,17.1506,17.1423,17.1423,15200.0
2006-09-01 15:45:00,20.55,20.55,20.53,20.54,6000.0,17.1506,17.1506,17.1339,17.1423,6000.0
2006-09-01 15:50:00,20.53,20.54,20.5,20.51,12600.0,17.1339,17.1423,17.1089,17.1173,12600.0
2006-09-01 15:55:00,20.52,20.52,20.49,20.5,19000.0,17.1256,17.1256,17.1006,17.1089,19000.0
2006-09-05 09:30:00,20.88,20.92,20.86,20.9,33400.0,17.426,17.4594,17.4094,17.4427,33400.0
2006-09-05 09:35:00,20.91,20.91,20.8,20.83,29800.0,17.4511,17.4511,17.3593,17.3843,29800.0
2006-09-05 09:40:00,20.83,20.83,20.75,20.82,33800.0,17.3843,17.3843,17.3176,17.376,33800.0
2006-09-05 09:45:00,20.82,20.83,20.75,20.78,30600.0,17.376,17.3843,17.3176,17.3426,30600.0
2006-09-05 09:50:00,20.78,20.81,20.77,20.78,6200.0,17.3426,17.3676,17.3342,17.3426,6200.0
2006-09-05 09:55:00,20.77,20.8,20.76,20.78,8000.0,17.3342,17.3593,17.3259,17.3426,8000.0
2006-09-05 10:00:00,20.76,20.84,20.76,20.84,30400.0,17.3259,17.3927,17.3259,17.3927,30400.0
2006-09-05 10:05:00,20.83,20.85,20.83,20.85,18000.0,17.3843,17.401,17.3843,17.401,18000.0
2006-09-05 10:10:00,20.85,20.85,20.83,20.83,11000.0,17.401,17.401,17.3843,17.3843,11000.0
2006-09-05 10:15:00,20.83,20.85,20.83,20.85,5400.0,17.3843,17.401,17.3843,17.401,5400.0
2006-09-05 10:20:00,20.84,20.88,20.83,20.87,15000.0,17.3927,17.426,17.3843,17.4177,15000.0
2006-09-05 10:25:00,20.88,20.88,20.86,20.87,10600.0,17.426,17.426,17.4094,17.4177,10600.0
2006-09-05 10:30:00,20.86,20.88,20.86,20.86,31400.0,17.4094,17.426,17.4094,17.4094,31400.0
2006-09-05 10:35:00,20.86,20.89,20.86,20.88,42000.0,17.4094,17.4344,17.4094,17.426,42000.0
2006-09-05 10:40:00,20.88,20.88,20.83,20.83,28400.0,17.426,17.426,17.3843,17.3843,28400.0
2006-09-05 10:45:00,20.84,20.84,20.83,20.83,15000.0,17.3927,17.3927,17.3843,17.3843,15000.0
2006-09-05 10:50:00,20.83,20.83,20.78,20.78,10200.0,17.3843,17.3843,17.3426,17.3426,10200.0
2006-09-05 10:55:00,20.79,20.79,20.75,20.75,33600.0,17.3509,17.3509,17.3176,17.3176,33600.0
2006-09-05 11:00:00,20.75,20.77,20.73,20.73,8800.0,17.3176,17.3342,17.3009,17.3009,8800.0
2006-09-05 11:05:00,20.73,20.74,20.7,20.71,11400.0,17.3009,17.3092,17.2758,17.2842,11400.0
2006-09-05 11:10:00,20.72,20.73,20.7,20.7,6400.0,17.2925,17.3009,17.2758,17.2758,6400.0
2006-09-05 11:15:00,20.7,20.73,20.7,20.73,12000.0,17.2758,17.3009,17.2758,17.3009,12000.0
2006-09-05 11:20:00,20.72,20.72,20.68,20.68,3200.0,17.2925,17.2925,17.2591,17.2591,3200.0
2006-09-05 11:25:00,20.7,20.7,20.68,20.69,1200.0,17.2758,17.2758,17.2591,17.2675,1200.0
2006-09-05 11:30:00,20.7,20.7,20.68,20.68,8000.0,17.2758,17.2758,17.2591,17.2591,8000.0
2006-09-05 11:35:00,20.68,20.7,20.68,20.68,25200.0,17.2591,17.2758,17.2591,17.2591,25200.0
2006-09-05 11:40:00,20.68,20.7,20.68,20.68,13400.0,17.2591,17.2758,17.2591,17.2591,13400.0
2006-09-05 11:45:00,20.68,20.7,20.68,20.68,5800.0,17.2591,17.2758,17.2591,17.2591,5800.0
2006-09-05 11:50:00,20.68,20.68,20.68,20.68,3000.0,17.2591,17.2591,17.2591,17.2591,3000.0
2006-09-05 11:55:00,20.68,20.68,20.68,20.68,20000.0,17.2591,17.2591,17.2591,17.2591,20000.0
2006-09-05 12:00:00,20.68,20.69,20.68,20.68,12000.0,17.2591,17.2675,17.2591,17.2591,12000.0
2006-09-05 12:05:00,20.68,20.69,20.67,20.68,22600.0,17.2591,17.2675,17.2508,17.2591,22600.0
2006-09-05 12:10:00,20.68,20.7,20.68,20.7,7200.0,17.2591,17.2758,17.2591,17.2758,7200.0
2006-09-05 12:15:00,20.69,20.7,20.68,20.68,8600.0,17.2675,17.2758,17.2591,17.2591,8600.0
2006-09-05 12:20:00,20.68,20.68,20.68,20.68,9000.0,17.2591,17.2591,17.2591,17.2591,9000.0
2006-09-05 12:25:00,20.68,20.68,20.67,20.68,11000.0,17.2591,17.2591,17.2508,17.2591,11000.0
2006-09-05 12:30:00,20.68,20.68,20.65,20.65,3000.0,17.2591,17.2591,17.2341,17.2341,3000.0
2006-09-05 12:35:00,20.64,20.64,20.63,20.63,2000.0,17.2257,17.2257,17.2174,17.2174,2000.0
2006-09-05 12:40:00,20.63,20.64,20.63,20.64,14200.0,17.2174,17.2257,17.2174,17.2257,14200.0
2006-09-05 12:45:00,20.64,20.65,20.64,20.65,1400.0,17.2257,17.2341,17.2257,17.2341,1400.0
2006-09-05 12:50:00,20.64,20.64,20.64,20.64,2200.0,17.2257,17.2257,17.2257,17.2257,2200.0
2006-09-05 12:55:00,20.64,20.64,20.64,20.64,13000.0,17.2257,17.2257,17.2257,17.2257,13000.0
2006-09-05 13:00:00,20.64,20.66,20.64,20.65,8200.0,17.2257,17.2424,17.2257,17.2341,8200.0
2006-09-05 13:05:00,20.65,20.65,20.64,20.64,9000.0,17.2341,17.2341,17.2257,17.2257,9000.0
2006-09-05 13:10:00,20.64,20.65,20.64,20.64,6000.0,17.2257,17.2341,17.2257,17.2257,6000.0
2006-09-05 13:15:00,20.64,20.65,20.64,20.64,4200.0,17.2257,17.2341,17.2257,17.2257,4200.0
2006-09-05 13:20:00,20.64,20.65,20.63,20.64,8200.0,17.2257,17.2341,17.2174,17.2257,8200.0
2006-09-05 13:25:00,20.63,20.64,20.63,20.63,24400.0,17.2174,17.2257,17.2174,17.2174,24400.0
2006-09-05 13:30:00,20.63,20.66,20.63,20.66,12200.0,17.2174,17.2424,17.2174,17.2424,12200.0
2006-09-05 13:35:00,20.65,20.65,20.63,20.64,13200.0,17.2341,17.2341,17.2174,17.2257,13200.0
2006-09-05 13:40:00,20.63,20.64,20.63,20.63,5200.0,17.2174,17.2257,17.2174,17.2174,5200.0
2006-09-05 13:45:00,20.63,20.63,20.63,20.63,10000.0,17.2174,17.2174,17.2174,17.2174,10000.0
2006-09-05 13:50:00,20.63,20.64,20.63,20.64,9600.0,17.2174,17.2257,17.2174,17.2257,9600.0
2006-09-05 13:55:00,20.63,20.65,20.63,20.65,6600.0,17.2174,17.2341,17.2174,17.2341,6600.0
2006-09-05 14:00:00,20.64,20.64,20.64,20.64,3400.0,17.2257,17.2257,17.2257,17.2257,3400.0
2006-09-05 14:05:00,20.64,20.66,20.63,20.65,15400.0,17.2257,17.2424,17.2174,17.2341,15400.0
2006-09-05 14:10:00,20.65,20.65,20.63,20.64,9400.0,17.2341,17.2341,17.2174,17.2257,9400.0
2006-09-05 14:15:00,20.64,20.65,20.63,20.64,6400.0,17.2257,17.2341,17.2174,17.2257,6400.0
2006-09-05 14:20:00,20.65,20.65,20.64,20.64,5400.0,17.2341,17.2341,17.2257,17.2257,5400.0
2006-09-05 14:25:00,20.64,20.64,20.63,20.64,6600.0,17.2257,17.2257,17.2174,17.2257,6600.0
2006-09-05 14:30:00,20.64,20.64,20.63,20.63,11600.0,17.2257,17.2257,17.2174,17.2174,11600.0
2006-09-05 14:35:00,20.63,20.63,20.61,20.62,15200.0,17.2174,17.2174,17.2007,17.2091,15200.0
2006-09-05 14:40:00,20.63,20.64,20.61,20.64,8800.0,17.2174,17.2257,17.2007,17.2257,8800.0
2006-09-05 14:45:00,20.62,20.62,20.56,20.58,7800.0,17.2091,17.2091,17.159,17.1757,7800.0
2006-09-05 14:50:00,20.58,20.6,20.57,20.57,9200.0,17.1757,17.1924,17.1673,17.1673,9200.0
2006-09-05 14:55:00,20.56,20.6,20.56,20.59,35200.0,17.159,17.1924,17.159,17.184,35200.0
2006-09-05 15:00:00,20.6,20.61,20.59,20.61,31000.0,17.1924,17.2007,17.184,17.2007,31000.0
2006-09-05 15:05:00,20.61,20.65,20.61,20.62,28600.0,17.2007,17.2341,17.2007,17.2091,28600.0
2006-09-05 15:10:00,20.62,20.65,20.62,20.63,20200.0,17.2091,17.2341,17.2091,17.2174,20200.0
2006-09-05 15:15:00,20.64,20.66,20.62,20.65,26200.0,17.2257,17.2424,17.2091,17.2341,26200.0
2006-09-05 15:20:00,20.63,20.65,20.62,20.63,17600.0,17.2174,17.2341,17.2091,17.2174,17600.0
2006-09-05 15:25:00,20.64,20.68,20.63,20.65,12200.0,17.2257,17.2591,17.2174,17.2341,12200.0
2006-09-05 15:30:00,20.65,20.66,20.64,20.65,10400.0,17.2341,17.2424,17.2257,17.2341,10400.0
2006-09-05 15:35:00,20.65,20.66,20.65,20.65,20000.0,17.2341,17.2424,17.2341,17.2341,20000.0
2006-09-05 15:40:00,20.65,20.66,20.64,20.65,38600.0,17.2341,17.2424,17.2257,17.2341,38600.0
2006-09-05 15:45:00,20.65,20.65,20.63,20.65,33800.0,17.2341,17.2341,17.2174,17.2341,33800.0
2006-09-05 15:50:00,20.65,20.65,20.62,20.63,35000.0,17.2341,17.2341,17.2091,17.2174,35000.0
2006-09-05 15:55:00,20.64,20.64,20.57,20.6,82800.0,17.2257,17.2257,17.1673,17.1924,82800.0
2006-09-06 09:30:00,20.38,20.38,20.36,20.36,30000.0,17.0088,17.0088,16.9921,16.9921,30000.0
2006-09-06 09:35:00,20.28,20.3,20.17,20.21,60800.0,16.9253,16.942,16.8335,16.8669,60800.0
2006-09-06 09:40:00,20.21,20.35,20.21,20.29,33600.0,16.8669,16.9837,16.8669,16.9336,33600.0
2006-09-06 09:45:00,20.29,20.35,20.29,20.33,19000.0,16.9336,16.9837,16.9336,16.967,19000.0
2006-09-06 09:50:00,20.33,20.33,20.3,20.31,19800.0,16.967,16.967,16.942,16.9503,19800.0
2006-09-06 09:55:00,20.31,20.31,20.3,20.3,4000.0,16.9503,16.9503,16.942,16.942,4000.0
2006-09-06 10:00:00,20.3,20.31,20.23,20.25,52600.0,16.942,16.9503,16.8836,16.9003,52600.0
2006-09-06 10:05:00,20.23,20.24,20.21,20.21,13600.0,16.8836,16.8919,16.8669,16.8669,13600.0
2006-09-06 10:10:00,20.21,20.21,20.14,20.17,18800.0,16.8669,16.8669,16.8085,16.8335,18800.0
2006-09-06 10:15:00,20.17,20.17,20.1,20.11,17800.0,16.8335,16.8335,16.7751,16.7834,17800.0
2006-09-06 10:20:00,20.11,20.13,20.11,20.13,9800.0,16.7834,16.8001,16.7834,16.8001,9800.0
2006-09-06 10:25:00,20.14,20.18,20.11,20.18,13600.0,16.8085,16.8418,16.7834,16.8418,13600.0
2006-09-06 10:30:00,20.15,20.15,20.13,20.13,8400.0,16.8168,16.8168,16.8001,16.8001,8400.0
2006-09-06 10:35:00,20.13,20.14,20.13,20.14,10600.0,16.8001,16.8085,16.8001,16.8085,10600.0
2006-09-06 10:40:00,20.14,20.18,20.14,20.17,8000.0,16.8085,16.8418,16.8085,16.8335,8000.0
2006-09-06 10:45:00,20.17,20.18,20.15,20.17,11200.0,16.8335,16.8418,16.8168,16.8335,11200.0
2006-09-06 10:50:00,20.17,20.2,20.17,20.2,7200.0,16.8335,16.8585,16.8335,16.8585,7200.0
2006-09-06 10:55:00,20.2,20.21,20.17,20.17,13400.0,16.8585,16.8669,16.8335,16.8335,13400.0
2006-09-06 11:00:00,20.17,20.18,20.14,20.14,13200.0,16.8335,16.8418,16.8085,16.8085,13200.0
2006-09-06 11:05:00,20.14,20.17,20.14,20.16,14000.0,16.8085,16.8335,16.8085,16.8251,14000.0
2006-09-06 11:10:00,20.16,20.17,20.11,20.14,31000.0,16.8251,16.8335,16.7834,16.8085,31000.0
2006-09-06 11:15:00,20.12,20.14,20.11,20.12,9800.0,16.7918,16.8085,16.7834,16.7918,9800.0
2006-09-06 11:20:00,20.12,20.12,20.07,20.08,35400.0,16.7918,16.7918,16.75,16.7584,35400.0
2006-09-06 11:25:00,20.09,20.1,20.07,20.1,14000.0,16.7667,16.7751,16.75,16.7751,14000.0
2006-09-06 11:30:00,20.08,20.09,20.06,20.08,27400.0,16.7584,16.7667,16.7417,16.7584,27400.0
2006-09-06 11:35:00,20.09,20.13,20.08,20.11,32000.0,16.7667,16.8001,16.7584,16.7834,32000.0
2006-09-06 11:40:00,20.11,20.11,20.06,20.08,33400.0,16.7834,16.7834,16.7417,16.7584,33400.0
2006-09-06 11:45:00,20.06,20.07,20.05,20.07,9600.0,16.7417,16.75,16.7333,16.75,9600.0
2006-09-06 11:50:00,20.06,20.06,20.05,20.05,7400.0,16.7417,16.7417,16.7333,16.7333,7400.0
2006-09-06 11:55:00,20.05,20.07,20.03,20.06,9800.0,16.7333,16.75,16.7167,16.7417,9800.0
2006-09-06 12:00:00,20.05,20.07,20.04,20.07,39400.0,16.7333,16.75,16.725,16.75,39400.0
2006-09-06 12:05:00,20.06,20.08,20.05,20.08,19000.0,16.7417,16.7584,16.7333,16.7584,19000.0
2006-09-06 12:10:00,20.08,20.08,20.07,20.07,9800.0,16.7584,16.7584,16.75,16.75,9800.0
2006-09-06 12:15:00,20.07,20.09,20.07,20.09,32000.0,16.75,16.7667,16.75,16.7667,32000.0
2006-09-06 12:20:00,20.1,20.1,20.09,20.09,10600.0,16.7751,16.7751,16.7667,16.7667,10600.0
2006-09-06 12:25:00,20.1,20.1,20.09,20.09,16800.0,16.7751,16.7751,16.7667,16.7667,16800.0
2006-09-06 12:30:00,20.09,20.09,20.08,20.08,11400.0,16.7667,16.7667,16.7584,16.7584,11400.0
2006-09-06 12:35:00,20.08,20.09,20.07,20.07,24800.0,16.7584,16.7667,16.75,16.75,24800.0
2006-09-06 12:40:00,20.07,20.11,20.07,20.09,16600.0,16.75,16.7834,16.75,16.7667,16600.0
2006-09-06 12:45:00,20.09,20.12,20.03,20.1,38400.0,16.7667,16.7918,16.7167,16.7751,38400.0
2006-09-06 12:50:00,20.1,20.12,20.07,20.12,37600.0,16.7751,16.7918,16.75,16.7918,37600.0
2006-09-06 12:55:00,20.12,20.13,20.09,20.11,22800.0,16.7918,16.8001,16.7667,16.7834,22800.0
2006-09-06 13:00:00,20.12,20.13,20.08,20.11,12200.0,16.7918,16.8001,16.7584,16.7834,12200.0
2006-09-06 13:05:00,20.11,20.12,20.08,20.11,19800.0,16.7834,16.7918,16.7584,16.7834,19800.0
2006-09-06 13:10:00,20.12,20.13,20.11,20.11,26600.0,16.7918,16.8001,16.7834,16.7834,26600.0
2006-09-06 13:15:00,20.12,20.14,20.1,20.11,25000.0,16.7918,16.8085,16.7751,16.7834,25000.0
2006-09-06 13:20:00,20.14,20.14,20.11,20.13,4200.0,16.8085,16.8085,16.7834,16.8001,4200.0
2006-09-06 13:25:00,20.13,20.14,20.13,20.14,6400.0,16.8001,16.8085,16.8001,16.8085,6400.0
2006-09-06 13:30:00,20.15,20.18,20.13,20.15,24200.0,16.8168,16.8418,16.8001,16.8168,24200.0
2006-09-06 13:35:00,20.15,20.17,20.13,20.14,14200.0,16.8168,16.8335,16.8001,16.8085,14200.0
2006-09-06 13:40:00,20.14,20.17,20.14,20.16,17400.0,16.8085,16.8335,16.8085,16.8251,17400.0
2006-09-06 13:45:00,20.16,20.23,20.16,20.23,64000.0,16.8251,16.8836,16.8251,16.8836,64000.0
2006-09-06 13:50:00,20.24,20.26,20.15,20.2,39400.0,16.8919,16.9086,16.8168,16.8585,39400.0
2006-09-06 13:55:00,20.17,20.18,20.12,20.14,7600.0,16.8335,16.8418,16.7918,16.8085,7600.0
2006-09-06 14:00:00,20.12,20.15,20.12,20.15,7600.0,16.7918,16.8168,16.7918,16.8168,7600.0
2006-09-06 14:05:00,20.15,20.15,20.13,20.15,10600.0,16.8168,16.8168,16.8001,16.8168,10600.0
2006-09-06 14:10:00,20.14,20.16,20.11,20.14,16000.0,16.8085,16.8251,16.7834,16.8085,16000.0
2006-09-06 14:15:00,20.12,20.14,20.09,20.11,10200.0,16.7918,16.8085,16.7667,16.7834,10200.0
2006-09-06 14:20:00,20.11,20.18,20.1,20.18,24600.0,16.7834,16.8418,16.7751,16.8418,24600.0
2006-09-06 14:25:00,20.18,20.18,20.13,20.14,53600.0,16.8418,16.8418,16.8001,16.8085,53600.0
2006-09-06 14:30:00,20.14,20.17,20.13,20.15,9800.0,16.8085,16.8335,16.8001,16.8168,9800.0
2006-09-06 14:35:00,20.15,20.15,20.1,20.15,34000.0,16.8168,16.8168,16.7751,16.8168,34000.0
2006-09-06 14:40:00,20.15,20.16,20.14,20.15,11800.0,16.8168,16.8251,16.8085,16.8168,11800.0
2006-09-06 14:45:00,20.14,20.18,20.13,20.13,26800.0,16.8085,16.8418,16.8001,16.8001,26800.0
2006-09-06 14:50:00,20.14,20.17,20.13,20.16,15800.0,16.8085,16.8335,16.8001,16.8251,15800.0
2006-09-06 14:55:00,20.17,20.17,20.13,20.17,17600.0,16.8335,16.8335,16.8001,16.8335,17600.0
2006-09-06 15:00:00,20.18,20.18,20.13,20.15,20200.0,16.8418,16.8418,16.8001,16.8168,20200.0
2006-09-06 15:05:00,20.14,20.2,20.14,20.19,62200.0,16.8085,16.8585,16.8085,16.8502,62200.0
2006-09-06 15:10:00,20.18,20.2,20.12,20.19,58200.0,16.8418,16.8585,16.7918,16.8502,58200.0
2006-09-06 15:15:00,20.18,20.22,20.17,20.2,40200.0,16.8418,16.8752,16.8335,16.8585,40200.0
2006-09-06 15:20:00,20.21,20.24,20.19,20.24,46200.0,16.8669,16.8919,16.8502,16.8919,46200.0
2006-09-06 15:25:00,20.24,20.24,20.18,20.18,14000.0,16.8919,16.8919,16.8418,16.8418,14000.0
2006-09-06 15:30:00,20.15,20.21,20.15,20.21,23600.0,16.8168,16.8669,16.8168,16.8669,23600.0
2006-09-06 15:35:00,20.21,20.21,20.14,20.14,35000.0,16.8669,16.8669,16.8085,16.8085,35000.0
2006-09-06 15:40:00,20.16,20.16,20.13,20.13,30400.0,16.8251,16.8251,16.8001,16.8001,30400.0
2006-09-06 15:45:00,20.13,20.14,20.13,20.14,25400.0,16.8001,16.8085,16.8001,16.8085,25400.0
2006-09-06 15:50:00,20.14,20.14,20.13,20.13,32800.0,16.8085,16.8085,16.8001,16.8001,32800.0
2006-09-06 15:55:00,20.13,20.15,20.11,20.11,50000.0,16.8001,16.8168,16.7834,16.7834,50000.0
2006-09-07 09:30:00,20.06,20.06,19.94,19.97,34800.0,16.7417,16.7417,16.6415,16.6666,34800.0
2006-09-07 09:35:00,19.98,20.02,19.94,20.0,16800.0,16.6749,16.7083,16.6415,16.6916,16800.0
2006-09-07 09:40:00,20.0,20.02,20.0,20.02,13000.0,16.6916,16.7083,16.6916,16.7083,13000.0
2006-09-07 09:45:00,20.0,20.0,19.95,19.96,14400.0,16.6916,16.6916,16.6499,16.6582,14400.0
2006-09-07 09:50:00,19.96,20.0,19.95,19.95,15800.0,16.6582,16.6916,16.6499,16.6499,15800.0
2006-09-07 09:55:00,19.96,19.96,19.91,19.93,18800.0,16.6582,16.6582,16.6165,16.6332,18800.0
2006-09-07 10:00:00,19.93,20.02,19.92,19.99,37400.0,16.6332,16.7083,16.6248,16.6833,37400.0
2006-09-07 10:05:00,19.96,20.01,19.94,20.0,25800.0,16.6582,16.7,16.6415,16.6916,25800.0
2006-09-07 10:10:00,19.99,20.0,19.97,19.97,25000.0,16.6833,16.6916,16.6666,16.6666,25000.0
2006-09-07 10:15:00,19.97,19.98,19.94,19.95,104600.0,16.6666,16.6749,16.6415,16.6499,104600.0
2006-09-07 10:20:00,19.96,19.98,19.96,19.96,11200.0,16.6582,16.6749,16.6582,16.6582,11200.0
2006-09-07 10:25:00,19.96,19.96,19.91,19.95,25800.0,16.6582,16.6582,16.6165,16.6499,25800.0
2006-09-07 10:30:00,19.93,19.97,19.93,19.97,52200.0,16.6332,16.6666,16.6332,16.6666,52200.0
2006-09-07 10:35:00,19.98,19.99,19.97,19.99,13000.0,16.6749,16.6833,16.6666,16.6833,13000.0
2006-09-07 10:40:00,19.98,19.99,19.98,19.99,10400.0,16.6749,16.6833,16.6749,16.6833,10400.0
2006-09-07 10:45:00,19.99,19.99,19.95,19.97,19000.0,16.6833,16.6833,16.6499,16.6666,19000.0
2006-09-07 10:50:00,19.97,19.99,19.97,19.99,26000.0,16.6666,16.6833,16.6666,16.6833,26000.0
2006-09-07 10:55:00,19.98,19.98,19.94,19.95,23400.0,16.6749,16.6749,16.6415,16.6499,23400.0
2006-09-07 11:00:00,19.95,19.95,19.92,19.92,12800.0,16.6499,16.6499,16.6248,16.6248,12800.0
2006-09-07 11:05:00,19.93,19.93,19.92,19.93,18000.0,16.6332,16.6332,16.6248,16.6332,18000.0
2006-09-07 11:10:00,19.93,19.93,19.91,19.91,11000.0,16.6332,16.6332,16.6165,16.6165,11000.0
2006-09-07 11:15:00,19.91,19.92,19.88,19.88,6800.0,16.6165,16.6248,16.5915,16.5915,6800.0
2006-09-07 11:20:00,19.88,19.9,19.88,19.89,5600.0,16.5915,16.6082,16.5915,16.5998,5600.0
2006-09-07 11:25:00,19.88,19.89,19.88,19.88,3000.0,16.5915,16.5998,16.5915,16.5915,3000.0
2006-09-07 11:30:00,19.88,19.93,19.88,19.93,13000.0,16.5915,16.6332,16.5915,16.6332,13000.0
2006-09-07 11:35:00,19.92,19.93,19.89,19.9,11200.0,16.6248,16.6332,16.5998,16.6082,11200.0
2006-09-07 11:40:00,19.89,19.91,19.88,19.9,5000.0,16.5998,16.6165,16.5915,16.6082,5000.0
2006-09-07 11:45:00,19.9,19.9,19.88,19.88,19200.0,16.6082,16.6082,16.5915,16.5915,19200.0
2006-09-07 11:50:00,19.88,19.89,19.85,19.85,13000.0,16.5915,16.5998,16.5664,16.5664,13000.0
2006-09-07 11:55:00,19.85,19.86,19.84,19.85,8000.0,16.5664,16.5748,16.5581,16.5664,8000.0
2006-09-07 12:00:00,19.85,19.86,19.84,19.84,15000.0,16.5664,16.5748,16.5581,16.5581,15000.0
2006-09-07 12:05:00,19.85,19.87,19.83,19.83,42000.0,16.5664,16.5831,16.5497,16.5497,42000.0
2006-09-07 12:10:00,19.84,19.85,19.83,19.85,15000.0,16.5581,16.5664,16.5497,16.5664,15000.0
2006-09-07 12:15:00,19.85,19.86,19.84,19.85,9800.0,16.5664,16.5748,16.5581,16.5664,9800.0
2006-09-07 12:20:00,19.85,19.85,19.84,19.84,16800.0,16.5664,16.5664,16.5581,16.5581,16800.0
2006-09-07 12:25:00,19.85,19.86,19.84,19.85,6400.0,16.5664,16.5748,16.5581,16.5664,6400.0
2006-09-07 12:30:00,19.85,19.88,19.85,19.86,16400.0,16.5664,16.5915,16.5664,16.5748,16400.0
2006-09-07 12:35:00,19.86,19.9,19.86,19.9,3000.0,16.5748,16.6082,16.5748,16.6082,3000.0
2006-09-07 12:40:00,19.88,19.88,19.86,19.88,7800.0,16.5915,16.5915,16.5748,16.5915,7800.0
2006-09-07 12:45:00,19.88,19.89,19.86,19.88,17200.0,16.5915,16.5998,16.5748,16.5915,17200.0
2006-09-07 12:50:00,19.88,19.9,19.87,19.89,8400.0,16.5915,16.6082,16.5831,16.5998,8400.0
2006-09-07 12:55:00,19.89,19.9,19.86,19.86,15800.0,16.5998,16.6082,16.5748,16.5748,15800.0
2006-09-07 13:00:00,19.88,19.88,19.86,19.86,11000.0,16.5915,16.5915,16.5748,16.5748,11000.0
2006-09-07 13:05:00,19.86,19.88,19.86,19.88,3000.0,16.5748,16.5915,16.5748,16.5915,3000.0
2006-09-07 13:10:00,19.89,19.89,19.86,19.87,14800.0,16.5998,16.5998,16.5748,16.5831,14800.0
2006-09-07 13:15:00,19.86,19.86,19.85,19.85,13400.0,16.5748,16.5748,16.5664,16.5664,13400.0
2006-09-07 13:20:00,19.86,19.87,19.82,19.85,19800.0,16.5748,16.5831,16.5414,16.5664,19800.0
2006-09-07 13:25:00,19.85,19.86,19.82,19.82,6400.0,16.5664,16.5748,16.5414,16.5414,6400.0
2006-09-07 13:30:00,19.83,19.83,19.78,19.78,21000.0,16.5497,16.5497,16.508,16.508,21000.0
2006-09-07 13:35:00,19.78,19.85,19.78,19.85,18800.0,16.508,16.5664,16.508,16.5664,18800.0
2006-09-07 13:40:00,19.85,19.85,19.82,19.84,21200.0,16.5664,16.5664,16.5414,16.5581,21200.0
2006-09-07 13:45:00,19.85,19.86,19.83,19.86,30800.0,16.5664,16.5748,16.5497,16.5748,30800.0
2006-09-07 13:50:00,19.86,19.88,19.85,19.88,25600.0,16.5748,16.5915,16.5664,16.5915,25600.0
2006-09-07 13:55:00,19.89,19.9,19.88,19.88,13600.0,16.5998,16.6082,16.5915,16.5915,13600.0
2006-09-07 14:00:00,19.88,19.88,19.83,19.86,17200.0,16.5915,16.5915,16.5497,16.5748,17200.0
2006-09-07 14:05:00,19.85,19.89,19.84,19.89,12600.0,16.5664,16.5998,16.5581,16.5998,12600.0
2006-09-07 14:10:00,19.89,19.9,19.85,19.88,18600.0,16.5998,16.6082,16.5664,16.5915,18600.0
2006-09-07 14:15:00,19.89,19.92,19.85,19.85,61200.0,16.5998,16.6248,16.5664,16.5664,61200.0
2006-09-07 14:20:00,19.85,19.86,19.85,19.85,12000.0,16.5664,16.5748,16.5664,16.5664,12000.0
2006-09-07 14:25:00,19.86,19.9,19.85,19.89,38400.0,16.5748,16.6082,16.5664,16.5998,38400.0
2006-09-07 14:30:00,19.89,19.91,19.89,19.91,18800.0,16.5998,16.6165,16.5998,16.6165,18800.0
2006-09-07 14:35:00,19.91,19.92,19.9,19.91,24000.0,16.6165,16.6248,16.6082,16.6165,24000.0
2006-09-07 14:40:00,19.89,19.91,19.84,19.91,11400.0,16.5998,16.6165,16.5581,16.6165,11400.0
2006-09-07 14:45:00,19.91,19.91,19.86,19.88,13800.0,16.6165,16.6165,16.5748,16.5915,13800.0
2006-09-07 14:50:00,19.87,19.92,19.87,19.92,11600.0,16.5831,16.6248,16.5831,16.6248,11600.0
2006-09-07 14:55:00,19.91,19.95,19.9,19.95,97600.0,16.6165,16.6499,16.6082,16.6499,97600.0
2006-09-07 15:00:00,19.95,19.95,19.91,19.93,37600.0,16.6499,16.6499,16.6165,16.6332,37600.0
2006-09-07 15:05:00,19.93,19.95,19.93,19.93,41800.0,16.6332,16.6499,16.6332,16.6332,41800.0
2006-09-07 15:10:00,19.93,19.95,19.93,19.95,6600.0,16.6332,16.6499,16.6332,16.6499,6600.0
2006-09-07 15:15:00,19.95,19.95,19.93,19.93,8600.0,16.6499,16.6499,16.6332,16.6332,8600.0
2006-09-07 15:20:00,19.93,19.93,19.93,19.93,12600.0,16.6332,16.6332,16.6332,16.6332,12600.0
2006-09-07 15:25:00,19.93,19.99,19.93,19.96,14000.0,16.6332,16.6833,16.6332,16.6582,14000.0
2006-09-07 15:30:00,19.96,19.97,19.93,19.96,15200.0,16.6582,16.6666,16.6332,16.6582,15200.0
2006-09-07 15:35:00,19.94,19.95,19.93,19.93,10000.0,16.6415,16.6499,16.6332,16.6332,10000.0
2006-09-07 15:40:00,19.93,19.95,19.93,19.95,15600.0,16.6332,16.6499,16.6332,16.6499,15600.0
2006-09-07 15:45:00,19.96,19.97,19.93,19.94,18800.0,16.6582,16.6666,16.6332,16.6415,18800.0
2006-09-07 15:50:00,19.94,19.96,19.93,19.95,20600.0,16.6415,16.6582,16.6332,16.6499,20600.0
2006-09-07 15:55:00,19.95,19.96,19.93,19.93,31400.0,16.6499,16.6582,16.6332,16.6332,31400.0
2006-09-08 09:35:00,20.13,20.16,20.1,20.13,37800.0,16.8001,16.8251,16.7751,16.8001,37800.0
2006-09-08 09:40:00,20.13,20.23,20.12,20.21,47600.0,16.8001,16.8836,16.7918,16.8669,47600.0
2006-09-08 09:45:00,20.21,20.23,20.2,20.21,9600.0,16.8669,16.8836,16.8585,16.8669,9600.0
2006-09-08 09:50:00,20.2,20.23,20.17,20.2,22200.0,16.8585,16.8836,16.8335,16.8585,22200.0
2006-09-08 09:55:00,20.2,20.27,20.18,20.25,7600.0,16.8585,16.917,16.8418,16.9003,7600.0
2006-09-08 10:00:00,20.26,20.31,20.24,20.27,15400.0,16.9086,16.9503,16.8919,16.917,15400.0
2006-09-08 10:05:00,20.27,20.27,20.27,20.27,6000.0,16.917,16.917,16.917,16.917,6000.0
2006-09-08 10:10:00,20.27,20.28,20.27,20.27,12200.0,16.917,16.9253,16.917,16.917,12200.0
2006-09-08 10:15:00,20.27,20.39,20.25,20.38,34000.0,16.917,17.0171,16.9003,17.0088,34000.0
2006-09-08 10:20:00,20.36,20.43,20.36,20.39,19600.0,16.9921,17.0505,16.9921,17.0171,19600.0
2006-09-08 10:25:00,20.38,20.44,20.38,20.42,18400.0,17.0088,17.0588,17.0088,17.0421,18400.0
2006-09-08 10:30:00,20.42,20.42,20.36,20.36,10400.0,17.0421,17.0421,16.9921,16.9921,10400.0
2006-09-08 10:35:00,20.36,20.36,20.33,20.35,34000.0,16.9921,16.9921,16.967,16.9837,34000.0
2006-09-08 10:40:00,20.35,20.35,20.31,20.31,13400.0,16.9837,16.9837,16.9503,16.9503,13400.0
2006-09-08 10:45:00,20.32,20.39,20.31,20.39,39000.0,16.9587,17.0171,16.9503,17.0171,39000.0
2006-09-08 10:50:00,20.39,20.4,20.36,20.36,7400.0,17.0171,17.0254,16.9921,16.9921,7400.0
2006-09-08 10:55:00,20.36,20.4,20.34,20.4,6600.0,16.9921,17.0254,16.9754,17.0254,6600.0
2006-09-08 11:00:00,20.4,20.4,20.38,20.39,10000.0,17.0254,17.0254,17.0088,17.0171,10000.0
2006-09-08 11:05:00,20.38,20.38,20.36,20.37,4400.0,17.0088,17.0088,16.9921,17.0004,4400.0
2006-09-08 11:10:00,20.39,20.43,20.39,20.42,20800.0,17.0171,17.0505,17.0171,17.0421,20800.0
2006-09-08 11:15:00,20.42,20.42,20.4,20.4,28600.0,17.0421,17.0421,17.0254,17.0254,28600.0
2006-09-08 11:20:00,20.37,20.37,20.36,20.36,2200.0,17.0004,17.0004,16.9921,16.9921,2200.0
2006-09-08 11:25:00,20.35,20.36,20.34,20.35,11400.0,16.9837,16.9921,16.9754,16.9837,11400.0
2006-09-08 11:30:00,20.34,20.34,20.33,20.33,35800.0,16.9754,16.9754,16.967,16.967,35800.0
2006-09-08 11:35:00,20.33,20.34,20.3,20.31,60800.0,16.967,16.9754,16.942,16.9503,60800.0
2006-09-08 11:40:00,20.32,20.33,20.32,20.32,7800.0,16.9587,16.967,16.9587,16.9587,7800.0
2006-09-08 11:45:00,20.32,20.33,20.3,20.3,14200.0,16.9587,16.967,16.942,16.942,14200.0
2006-09-08 11:50:00,20.31,20.33,20.3,20.3,32600.0,16.9503,16.967,16.942,16.942,32600.0
2006-09-08 11:55:00,20.3,20.32,20.25,20.25,48000.0,16.942,16.9587,16.9003,16.9003,48000.0
2006-09-08 12:00:00,20.28,20.3,20.28,20.29,16600.0,16.9253,16.942,16.9253,16.9336,16600.0
2006-09-08 12:05:00,20.29,20.33,20.28,20.33,27200.0,16.9336,16.967,16.9253,16.967,27200.0
2006-09-08 12:10:00,20.32,20.32,20.32,20.32,11800.0,16.9587,16.9587,16.9587,16.9587,11800.0
2006-09-08 12:15:00,20.32,20.33,20.32,20.33,25600.0,16.9587,16.967,16.9587,16.967,25600.0
2006-09-08 12:20:00,20.33,20.33,20.31,20.31,5200.0,16.967,16.967,16.9503,16.9503,5200.0
2006-09-08 12:25:00,20.32,20.33,20.32,20.33,5800.0,16.9587,16.967,16.9587,16.967,5800.0
2006-09-08 12:30:00,20.33,20.33,20.32,20.32,20400.0,16.967,16.967,16.9587,16.9587,20400.0
2006-09-08 12:35:00,20.32,20.33,20.31,20.31,16400.0,16.9587,16.967,16.9503,16.9503,16400.0
2006-09-08 12:40:00,20.31,20.31,20.3,20.31,7800.0,16.9503,16.9503,16.942,16.9503,7800.0
2006-09-08 12:45:00,20.31,20.31,20.3,20.31,3400.0,16.9503,16.9503,16.942,16.9503,3400.0
2006-09-08 12:50:00,20.31,20.32,20.28,20.31,39600.0,16.9503,16.9587,16.9253,16.9503,39600.0
2006-09-08 12:55:00,20.3,20.3,20.24,20.25,62200.0,16.942,16.942,16.8919,16.9003,62200.0
2006-09-08 13:00:00,20.24,20.26,20.23,20.23,35000.0,16.8919,16.9086,16.8836,16.8836,35000.0
2006-09-08 13:05:00,20.24,20.24,20.21,20.24,10800.0,16.8919,16.8919,16.8669,16.8919,10800.0
2006-09-08 13:10:00,20.22,20.24,20.22,20.23,6400.0,16.8752,16.8919,16.8752,16.8836,6400.0
2006-09-08 13:15:00,20.24,20.24,20.23,20.24,3600.0,16.8919,16.8919,16.8836,16.8919,3600.0
2006-09-08 13:20:00,20.24,20.24,20.24,20.24,4600.0,16.8919,16.8919,16.8919,16.8919,4600.0
2006-09-08 13:25:00,20.24,20.25,20.22,20.25,31200.0,16.8919,16.9003,16.8752,16.9003,31200.0
2006-09-08 13:30:00,20.25,20.25,20.22,20.25,10600.0,16.9003,16.9003,16.8752,16.9003,10600.0
2006-09-08 13:35:00,20.25,20.28,20.23,20.28,14200.0,16.9003,16.9253,16.8836,16.9253,14200.0
2006-09-08 13:40:00,20.28,20.29,20.25,20.25,34600.0,16.9253,16.9336,16.9003,16.9003,34600.0
2006-09-08 13:45:00,20.25,20.28,20.25,20.27,26600.0,16.9003,16.9253,16.9003,16.917,26600.0
2006-09-08 13:50:00,20.27,20.28,20.26,20.27,17800.0,16.917,16.9253,16.9086,16.917,17800.0
2006-09-08 13:55:00,20.27,20.32,20.27,20.32,34800.0,16.917,16.9587,16.917,16.9587,34800.0
2006-09-08 14:00:00,20.32,20.33,20.31,20.33,7200.0,16.9587,16.967,16.9503,16.967,7200.0
2006-09-08 14:05:00,20.34,20.4,20.34,20.38,37400.0,16.9754,17.0254,16.9754,17.0088,37400.0
2006-09-08 14:10:00,20.37,20.39,20.37,20.38,12800.0,17.0004,17.0171,17.0004,17.0088,12800.0
2006-09-08 14:15:00,20.38,20.4,20.37,20.38,8400.0,17.0088,17.0254,17.0004,17.0088,8400.0
2006-09-08 14:20:00,20.37,20.37,20.34,20.34,7600.0,17.0004,17.0004,16.9754,16.9754,7600.0
2006-09-08 14:25:00,20.36,20.36,20.35,20.36,7000.0,16.9921,16.9921,16.9837,16.9921,7000.0
2006-09-08 14:30:00,20.37,20.39,20.35,20.36,11000.0,17.0004,17.0171,16.9837,16.9921,11000.0
2006-09-08 14:35:00,20.36,20.37,20.35,20.37,10400.0,16.9921,17.0004,16.9837,17.0004,10400.0
2006-09-08 14:40:00,20.37,20.4,20.37,20.4,5400.0,17.0004,17.0254,17.0004,17.0254,5400.0
2006-09-08 14:45:00,20.4,20.42,20.39,20.42,19000.0,17.0254,17.0421,17.0171,17.0421,19000.0
2006-09-08 14:50:00,20.42,20.43,20.39,20.43,14000.0,17.0421,17.0505,17.0171,17.0505,14000.0
2006-09-08 14:55:00,20.42,20.43,20.42,20.43,14600.0,17.0421,17.0505,17.0421,17.0505,14600.0
2006-09-08 15:00:00,20.43,20.45,20.41,20.45,18600.0,17.0505,17.0672,17.0338,17.0672,18600.0
2006-09-08 15:05:00,20.45,20.48,20.42,20.48,21000.0,17.0672,17.0922,17.0421,17.0922,21000.0
2006-09-08 15:10:00,20.48,20.5,20.46,20.5,34600.0,17.0922,17.1089,17.0755,17.1089,34600.0
2006-09-08 15:15:00,20.5,20.5,20.45,20.45,21000.0,17.1089,17.1089,17.0672,17.0672,21000.0
2006-09-08 15:20:00,20.45,20.45,20.43,20.43,15400.0,17.0672,17.0672,17.0505,17.0505,15400.0
2006-09-08 15:25:00,20.44,20.44,20.42,20.42,33800.0,17.0588,17.0588,17.0421,17.0421,33800.0
2006-09-08 15:30:00,20.42,20.42,20.4,20.41,8200.0,17.0421,17.0421,17.0254,17.0338,8200.0
2006-09-08 15:35:00,20.4,20.42,20.39,20.41,11600.0,17.0254,17.0421,17.0171,17.0338,11600.0
2006-09-08 15:40:00,20.39,20.41,20.38,20.41,8800.0,17.0171,17.0338,17.0088,17.0338,8800.0
2006-09-08 15:45:00,20.41,20.41,20.39,20.4,16600.0,17.0338,17.0338,17.0171,17.0254,16600.0
2006-09-08 15:50:00,20.4,20.4,20.39,20.4,18400.0,17.0254,17.0254,17.0171,17.0254,18400.0
2006-09-08 15:55:00,20.38,20.41,20.38,20.41,22200.0,17.0088,17.0338,17.0088,17.0338,22200.0
2006-09-11 09:30:00,19.95,19.95,19.95,19.95,200.0,16.6499,16.6499,16.6499,16.6499,200.0
2006-09-11 09:35:00,19.95,20.06,19.95,20.03,194200.0,16.6499,16.7417,16.6499,16.7167,194200.0
2006-09-11 09:40:00,20.06,20.13,20.0,20.04,350000.0,16.7417,16.8001,16.6916,16.725,350000.0
2006-09-11 09:45:00,20.04,20.05,19.92,19.93,218400.0,16.725,16.7333,16.6248,16.6332,218400.0
2006-09-11 09:50:00,19.93,19.96,19.9,19.93,148200.0,16.6332,16.6582,16.6082,16.6332,148200.0
2006-09-11 09:55:00,19.9,19.92,19.88,19.92,39000.0,16.6082,16.6248,16.5915,16.6248,39000.0
2006-09-11 10:00:00,19.92,20.05,19.92,20.05,62600.0,16.6248,16.7333,16.6248,16.7333,62600.0
2006-09-11 10:05:00,20.06,20.07,20.02,20.03,24600.0,16.7417,16.75,16.7083,16.7167,24600.0
2006-09-11 10:10:00,20.0,20.0,19.97,20.0,17000.0,16.6916,16.6916,16.6666,16.6916,17000.0
2006-09-11 10:15:00,20.0,20.0,19.97,19.97,7200.0,16.6916,16.6916,16.6666,16.6666,7200.0
2006-09-11 10:20:00,19.93,19.95,19.92,19.92,28800.0,16.6332,16.6499,16.6248,16.6248,28800.0
2006-09-11 10:25:00,19.91,19.91,19.9,19.9,14000.0,16.6165,16.6165,16.6082,16.6082,14000.0
2006-09-11 10:30:00,19.9,19.9,19.73,19.73,42200.0,16.6082,16.6082,16.4663,16.4663,42200.0
2006-09-11 10:35:00,19.74,19.76,19.73,19.76,32600.0,16.4746,16.4913,16.4663,16.4913,32600.0
2006-09-11 10:40:00,19.75,19.79,19.67,19.68,22400.0,16.483,16.5164,16.4162,16.4245,22400.0
2006-09-11 10:45:00,19.67,19.68,19.53,19.53,36000.0,16.4162,16.4245,16.2994,16.2994,36000.0
2006-09-11 10:50:00,19.53,19.55,19.47,19.5,52600.0,16.2994,16.3161,16.2493,16.2743,52600.0
2006-09-11 10:55:00,19.5,19.5,19.49,19.5,16200.0,16.2743,16.2743,16.266,16.2743,16200.0
2006-09-11 11:00:00,19.48,19.48,19.25,19.35,86800.0,16.2576,16.2576,16.0657,16.1491,86800.0
2006-09-11 11:05:00,19.35,19.43,19.35,19.42,37200.0,16.1491,16.2159,16.1491,16.2076,37200.0
2006-09-11 11:10:00,19.43,19.49,19.43,19.49,18600.0,16.2159,16.266,16.2159,16.266,18600.0
2006-09-11 11:15:00,19.49,19.49,19.42,19.45,18200.0,16.266,16.266,16.2076,16.2326,18200.0
2006-09-11 11:20:00,19.45,19.53,19.45,19.5,25200.0,16.2326,16.2994,16.2326,16.2743,25200.0
2006-09-11 11:25:00,19.48,19.6,19.48,19.6,20200.0,16.2576,16.3578,16.2576,16.3578,20200.0
2006-09-11 11:30:00,19.58,19.61,19.56,19.61,48200.0,16.3411,16.3661,16.3244,16.3661,48200.0
2006-09-11 11:35:00,19.61,19.64,19.6,19.6,41400.0,16.3661,16.3912,16.3578,16.3578,41400.0
2006-09-11 11:40:00,19.6,19.61,19.58,19.58,29000.0,16.3578,16.3661,16.3411,16.3411,29000.0
2006-09-11 11:45:00,19.58,19.58,19.5,19.5,17400.0,16.3411,16.3411,16.2743,16.2743,17400.0
2006-09-11 11:50:00,19.5,19.5,19.44,19.44,13800.0,16.2743,16.2743,16.2242,16.2242,13800.0
2006-09-11 11:55:00,19.44,19.44,19.4,19.42,17000.0,16.2242,16.2242,16.1909,16.2076,17000.0
2006-09-11 12:00:00,19.42,19.42,19.32,19.36,23600.0,16.2076,16.2076,16.1241,16.1575,23600.0
2006-09-11 12:05:00,19.35,19.37,19.32,19.35,20800.0,16.1491,16.1658,16.1241,16.1491,20800.0
2006-09-11 12:10:00,19.35,19.39,19.35,19.38,13000.0,16.1491,16.1825,16.1491,16.1742,13000.0
2006-09-11 12:15:00,19.36,19.38,19.36,19.38,18000.0,16.1575,16.1742,16.1575,16.1742,18000.0
2006-09-11 12:20:00,19.38,19.46,19.38,19.46,16800.0,16.1742,16.2409,16.1742,16.2409,16800.0
2006-09-11 12:25:00,19.46,19.53,19.46,19.53,16800.0,16.2409,16.2994,16.2409,16.2994,16800.0
2006-09-11 12:30:00,19.53,19.53,19.5,19.52,11200.0,16.2994,16.2994,16.2743,16.291,11200.0
2006-09-11 12:35:00,19.52,19.52,19.5,19.51,12200.0,16.291,16.291,16.2743,16.2827,12200.0
2006-09-11 12:40:00,19.51,19.51,19.5,19.5,18600.0,16.2827,16.2827,16.2743,16.2743,18600.0
2006-09-11 12:45:00,19.5,19.54,19.5,19.54,11600.0,16.2743,16.3077,16.2743,16.3077,11600.0
2006-09-11 12:50:00,19.54,19.54,19.5,19.52,8200.0,16.3077,16.3077,16.2743,16.291,8200.0
2006-09-11 12:55:00,19.5,19.52,19.5,19.5,22200.0,16.2743,16.291,16.2743,16.2743,22200.0
2006-09-11 13:00:00,19.5,19.52,19.5,19.52,8000.0,16.2743,16.291,16.2743,16.291,8000.0
2006-09-11 13:05:00,19.52,19.54,19.52,19.54,11400.0,16.291,16.3077,16.291,16.3077,11400.0
2006-09-11 13:10:00,19.55,19.56,19.55,19.56,4000.0,16.3161,16.3244,16.3161,16.3244,4000.0
2006-09-11 13:15:00,19.56,19.6,19.56,19.6,12800.0,16.3244,16.3578,16.3244,16.3578,12800.0
2006-09-11 13:20:00,19.6,19.61,19.6,19.61,7200.0,16.3578,16.3661,16.3578,16.3661,7200.0
2006-09-11 13:25:00,19.61,19.63,19.61,19.63,12400.0,16.3661,16.3828,16.3661,16.3828,12400.0
2006-09-11 13:30:00,19.61,19.61,19.61,19.61,5800.0,16.3661,16.3661,16.3661,16.3661,5800.0
2006-09-11 13:35:00,19.61,19.64,19.61,19.64,8800.0,16.3661,16.3912,16.3661,16.3912,8800.0
2006-09-11 13:40:00,19.66,19.73,19.66,19.7,23400.0,16.4079,16.4663,16.4079,16.4412,23400.0
2006-09-11 13:45:00,19.7,19.73,19.66,19.73,16000.0,16.4412,16.4663,16.4079,16.4663,16000.0
2006-09-11 13:50:00,19.73,19.77,19.73,19.73,15000.0,16.4663,16.4997,16.4663,16.4663,15000.0
2006-09-11 13:55:00,19.73,19.75,19.72,19.75,10800.0,16.4663,16.483,16.4579,16.483,10800.0
2006-09-11 14:00:00,19.75,19.78,19.75,19.76,25000.0,16.483,16.508,16.483,16.4913,25000.0
2006-09-11 14:05:00,19.76,19.78,19.75,19.78,21400.0,16.4913,16.508,16.483,16.508,21400.0
2006-09-11 14:10:00,19.78,19.78,19.74,19.77,11600.0,16.508,16.508,16.4746,16.4997,11600.0
2006-09-11 14:15:00,19.76,19.78,19.73,19.73,10800.0,16.4913,16.508,16.4663,16.4663,10800.0
2006-09-11 14:20:00,19.7,19.72,19.64,19.65,15600.0,16.4412,16.4579,16.3912,16.3995,15600.0
2006-09-11 14:25:00,19.64,19.64,19.64,19.64,6200.0,16.3912,16.3912,16.3912,16.3912,6200.0
2006-09-11 14:30:00,19.62,19.62,19.56,19.58,29400.0,16.3745,16.3745,16.3244,16.3411,29400.0
2006-09-11 14:35:00,19.57,19.58,19.55,19.58,17800.0,16.3327,16.3411,16.3161,16.3411,17800.0
2006-09-11 14:40:00,19.57,19.57,19.47,19.47,30400.0,16.3327,16.3327,16.2493,16.2493,30400.0
2006-09-11 14:45:00,19.48,19.5,19.47,19.5,27400.0,16.2576,16.2743,16.2493,16.2743,27400.0
2006-09-11 14:50:00,19.5,19.53,19.49,19.53,18800.0,16.2743,16.2994,16.266,16.2994,18800.0
2006-09-11 14:55:00,19.52,19.54,19.48,19.5,18000.0,16.291,16.3077,16.2576,16.2743,18000.0
2006-09-11 15:00:00,19.49,19.59,19.49,19.59,19600.0,16.266,16.3494,16.266,16.3494,19600.0
2006-09-11 15:05:00,19.6,19.61,19.55,19.61,30600.0,16.3578,16.3661,16.3161,16.3661,30600.0
2006-09-11 15:10:00,19.61,19.61,19.54,19.54,22200.0,16.3661,16.3661,16.3077,16.3077,22200.0
2006-09-11 15:15:00,19.5,19.53,19.43,19.5,96600.0,16.2743,16.2994,16.2159,16.2743,96600.0
2006-09-11 15:20:00,19.49,19.55,19.43,19.5,33600.0,16.266,16.3161,16.2159,16.2743,33600.0
2006-09-11 15:25:00,19.53,19.54,19.45,19.46,32200.0,16.2994,16.3077,16.2326,16.2409,32200.0
2006-09-11 15:30:00,19.46,19.5,19.44,19.5,32600.0,16.2409,16.2743,16.2242,16.2743,32600.0
2006-09-11 15:35:00,19.5,19.54,19.5,19.54,20000.0,16.2743,16.3077,16.2743,16.3077,20000.0
2006-09-11 15:40:00,19.54,19.54,19.46,19.48,40400.0,16.3077,16.3077,16.2409,16.2576,40400.0
2006-09-11 15:45:00,19.47,19.49,19.46,19.48,32400.0,16.2493,16.266,16.2409,16.2576,32400.0
2006-09-11 15:50:00,19.48,19.5,19.47,19.5,71000.0,16.2576,16.2743,16.2493,16.2743,71000.0
2006-09-11 15:55:00,19.49,19.54,19.49,19.54,67000.0,16.266,16.3077,16.266,16.3077,67000.0
2006-09-12 09:30:00,19.61,19.66,19.6,19.64,40600.0,16.3661,16.4079,16.3578,16.3912,40600.0
2006-09-12 09:35:00,19.64,19.73,19.64,19.73,12000.0,16.3912,16.4663,16.3912,16.4663,12000.0
2006-09-12 09:40:00,19.78,19.81,19.73,19.78,21000.0,16.508,16.533,16.4663,16.508,21000.0
2006-09-12 09:45:00,19.76,19.8,19.75,19.75,17000.0,16.4913,16.5247,16.483,16.483,17000.0
2006-09-12 09:50:00,19.75,19.76,19.75,19.75,6800.0,16.483,16.4913,16.483,16.483,6800.0
2006-09-12 09:55:00,19.75,19.75,19.72,19.72,19800.0,16.483,16.483,16.4579,16.4579,19800.0
2006-09-12 10:00:00,19.72,19.75,19.72,19.75,20200.0,16.4579,16.483,16.4579,16.483,20200.0
2006-09-12 10:05:00,19.74,19.74,19.73,19.73,23200.0,16.4746,16.4746,16.4663,16.4663,23200.0
2006-09-12 10:10:00,19.73,19.74,19.72,19.74,11400.0,16.4663,16.4746,16.4579,16.4746,11400.0
2006-09-12 10:15:00,19.73,19.8,19.73,19.8,8200.0,16.4663,16.5247,16.4663,16.5247,8200.0
2006-09-12 10:20:00,19.8,19.83,19.77,19.83,8200.0,16.5247,16.5497,16.4997,16.5497,8200.0
2006-09-12 10:25:00,19.85,19.85,19.81,19.82,10400.0,16.5664,16.5664,16.533,16.5414,10400.0
2006-09-12 10:30:00,19.83,19.83,19.82,19.82,6200.0,16.5497,16.5497,16.5414,16.5414,6200.0
2006-09-12 10:35:00,19.82,19.82,19.79,19.8,7400.0,16.5414,16.5414,16.5164,16.5247,7400.0
2006-09-12 10:40:00,19.8,19.83,19.79,19.83,9600.0,16.5247,16.5497,16.5164,16.5497,9600.0
2006-09-12 10:45:00,19.83,19.85,19.81,19.81,10800.0,16.5497,16.5664,16.533,16.533,10800.0
2006-09-12 10:50:00,19.83,19.83,19.82,19.82,5600.0,16.5497,16.5497,16.5414,16.5414,5600.0
2006-09-12 10:55:00,19.82,19.86,19.82,19.83,8800.0,16.5414,16.5748,16.5414,16.5497,8800.0
2006-09-12 11:00:00,19.83,19.88,19.83,19.87,10400.0,16.5497,16.5915,16.5497,16.5831,10400.0
2006-09-12 11:05:00,19.87,19.9,19.87,19.89,14800.0,16.5831,16.6082,16.5831,16.5998,14800.0
2006-09-12 11:10:00,19.89,19.94,19.89,19.93,28000.0,16.5998,16.6415,16.5998,16.6332,28000.0
2006-09-12 11:15:00,19.91,19.94,19.91,19.94,12800.0,16.6165,16.6415,16.6165,16.6415,12800.0
2006-09-12 11:20:00,19.91,19.94,19.9,19.92,27000.0,16.6165,16.6415,16.6082,16.6248,27000.0
2006-09-12 11:25:00,19.93,19.97,19.93,19.93,34600.0,16.6332,16.6666,16.6332,16.6332,34600.0
2006-09-12 11:30:00,19.93,19.96,19.93,19.96,8400.0,16.6332,16.6582,16.6332,16.6582,8400.0
2006-09-12 11:35:00,19.97,20.0,19.97,19.99,10800.0,16.6666,16.6916,16.6666,16.6833,10800.0
2006-09-12 11:40:00,19.99,20.0,19.98,20.0,9000.0,16.6833,16.6916,16.6749,16.6916,9000.0
2006-09-12 11:45:00,20.0,20.05,19.99,20.05,9400.0,16.6916,16.7333,16.6833,16.7333,9400.0
2006-09-12 11:50:00,20.04,20.05,20.02,20.03,13000.0,16.725,16.7333,16.7083,16.7167,13000.0
2006-09-12 11:55:00,20.03,20.06,20.03,20.04,24000.0,16.7167,16.7417,16.7167,16.725,24000.0
2006-09-12 12:00:00,20.04,20.05,20.04,20.05,8200.0,16.725,16.7333,16.725,16.7333,8200.0
2006-09-12 12:05:00,20.06,20.06,20.05,20.05,10600.0,16.7417,16.7417,16.7333,16.7333,10600.0
2006-09-12 12:10:00,20.05,20.05,20.05,20.05,6600.0,16.7333,16.7333,16.7333,16.7333,6600.0
2006-09-12 12:15:00,20.05,20.05,20.05,20.05,2000.0,16.7333,16.7333,16.7333,16.7333,2000.0
2006-09-12 12:20:00,20.04,20.05,20.04,20.04,3000.0,16.725,16.7333,16.725,16.725,3000.0
2006-09-12 12:25:00,20.04,20.04,20.03,20.03,1200.0,16.725,16.725,16.7167,16.7167,1200.0
2006-09-12 12:30:00,20.03,20.03,19.99,19.99,9800.0,16.7167,16.7167,16.6833,16.6833,9800.0
2006-09-12 12:35:00,19.98,20.01,19.96,19.99,10000.0,16.6749,16.7,16.6582,16.6833,10000.0
2006-09-12 12:40:00,19.96,19.97,19.95,19.95,800.0,16.6582,16.6666,16.6499,16.6499,800.0
2006-09-12 12:45:00,19.95,19.97,19.93,19.97,8400.0,16.6499,16.6666,16.6332,16.6666,8400.0
2006-09-12 12:50:00,19.99,20.0,19.99,20.0,9200.0,16.6833,16.6916,16.6833,16.6916,9200.0
2006-09-12 12:55:00,20.0,20.0,19.98,19.98,3800.0,16.6916,16.6916,16.6749,16.6749,3800.0
2006-09-12 13:00:00,19.98,20.0,19.98,20.0,3000.0,16.6749,16.6916,16.6749,16.6916,3000.0
2006-09-12 13:05:00,20.0,20.0,19.96,19.97,4000.0,16.6916,16.6916,16.6582,16.6666,4000.0
2006-09-12 13:10:00,19.97,19.98,19.95,19.98,10600.0,16.6666,16.6749,16.6499,16.6749,10600.0
2006-09-12 13:15:00,19.98,19.98,19.96,19.97,17000.0,16.6749,16.6749,16.6582,16.6666,17000.0
2006-09-12 13:20:00,19.96,19.96,19.95,19.96,9200.0,16.6582,16.6582,16.6499,16.6582,9200.0
2006-09-12 13:25:00,19.97,19.99,19.97,19.98,2000.0,16.6666,16.6833,16.6666,16.6749,2000.0
2006-09-12 13:30:00,19.97,19.98,19.95,19.98,6600.0,16.6666,16.6749,16.6499,16.6749,6600.0
2006-09-12 13:35:00,19.96,19.97,19.95,19.95,8400.0,16.6582,16.6666,16.6499,16.6499,8400.0
2006-09-12 13:40:00,19.95,19.98,19.93,19.98,5000.0,16.6499,16.6749,16.6332,16.6749,5000.0
2006-09-12 13:45:00,20.0,20.0,20.0,20.0,4600.0,16.6916,16.6916,16.6916,16.6916,4600.0
2006-09-12 13:50:00,20.0,20.0,19.99,19.99,5200.0,16.6916,16.6916,16.6833,16.6833,5200.0
2006-09-12 13:55:00,19.99,20.0,19.99,19.99,4200.0,16.6833,16.6916,16.6833,16.6833,4200.0
2006-09-12 14:00:00,19.97,19.97,19.97,19.97,3400.0,16.6666,16.6666,16.6666,16.6666,3400.0
2006-09-12 14:05:00,19.97,19.98,19.97,19.98,6000.0,16.6666,16.6749,16.6666,16.6749,6000.0
2006-09-12 14:10:00,19.98,19.98,19.95,19.95,5000.0,16.6749,16.6749,16.6499,16.6499,5000.0
2006-09-12 14:15:00,19.95,19.99,19.95,19.98,5600.0,16.6499,16.6833,16.6499,16.6749,5600.0
2006-09-12 14:20:00,19.97,20.0,19.97,20.0,4800.0,16.6666,16.6916,16.6666,16.6916,4800.0
2006-09-12 14:25:00,19.99,20.01,19.99,20.0,7200.0,16.6833,16.7,16.6833,16.6916,7200.0
2006-09-12 14:30:00,19.99,20.0,19.99,20.0,4800.0,16.6833,16.6916,16.6833,16.6916,4800.0
2006-09-12 14:35:00,20.0,20.04,20.0,20.03,12000.0,16.6916,16.725,16.6916,16.7167,12000.0
2006-09-12 14:40:00,20.03,20.03,20.02,20.02,4000.0,16.7167,16.7167,16.7083,16.7083,4000.0
2006-09-12 14:45:00,20.02,20.02,20.0,20.0,5200.0,16.7083,16.7083,16.6916,16.6916,5200.0
2006-09-12 14:50:00,20.0,20.09,20.0,20.07,19600.0,16.6916,16.7667,16.6916,16.75,19600.0
2006-09-12 14:55:00,20.08,20.11,20.08,20.11,12200.0,16.7584,16.7834,16.7584,16.7834,12200.0
2006-09-12 15:00:00,20.09,20.09,20.06,20.06,4400.0,16.7667,16.7667,16.7417,16.7417,4400.0
2006-09-12 15:05:00,20.07,20.07,20.02,20.02,10200.0,16.75,16.75,16.7083,16.7083,10200.0
2006-09-12 15:10:00,20.02,20.03,20.0,20.02,12400.0,16.7083,16.7167,16.6916,16.7083,12400.0
2006-09-12 15:15:00,20.02,20.02,19.99,20.0,24400.0,16.7083,16.7083,16.6833,16.6916,24400.0
2006-09-12 15:20:00,20.0,20.01,19.99,19.99,26200.0,16.6916,16.7,16.6833,16.6833,26200.0
2006-09-12 15:25:00,20.0,20.0,19.97,19.98,29000.0,16.6916,16.6916,16.6666,16.6749,29000.0
2006-09-12 15:30:00,19.98,20.0,19.97,19.97,26800.0,16.6749,16.6916,16.6666,16.6666,26800.0
2006-09-12 15:35:00,19.97,20.0,19.96,19.98,17000.0,16.6666,16.6916,16.6582,16.6749,17000.0
2006-09-12 15:40:00,19.98,19.99,19.97,19.99,27000.0,16.6749,16.6833,16.6666,16.6833,27000.0
2006-09-12 15:45:00,19.98,20.0,19.98,20.0,19400.0,16.6749,16.6916,16.6749,16.6916,19400.0
2006-09-12 15:50:00,20.0,20.0,19.99,20.0,39400.0,16.6916,16.6916,16.6833,16.6916,39400.0
2006-09-12 15:55:00,19.99,20.0,19.98,20.0,39800.0,16.6833,16.6916,16.6749,16.6916,39800.0
2006-09-13 09:35:00,20.14,20.24,20.11,20.24,17800.0,16.8085,16.8919,16.7834,16.8919,17800.0
2006-09-13 09:40:00,20.24,20.24,20.17,20.21,13000.0,16.8919,16.8919,16.8335,16.8669,13000.0
2006-09-13 09:45:00,20.23,20.25,20.21,20.24,9000.0,16.8836,16.9003,16.8669,16.8919,9000.0
2006-09-13 09:50:00,20.25,20.25,20.23,20.25,16000.0,16.9003,16.9003,16.8836,16.9003,16000.0
2006-09-13 09:55:00,20.25,20.28,20.25,20.25,3000.0,16.9003,16.9253,16.9003,16.9003,3000.0
2006-09-13 10:00:00,20.25,20.25,20.2,20.21,31600.0,16.9003,16.9003,16.8585,16.8669,31600.0
2006-09-13 10:05:00,20.22,20.25,20.22,20.25,17000.0,16.8752,16.9003,16.8752,16.9003,17000.0
2006-09-13 10:10:00,20.24,20.25,20.24,20.24,12000.0,16.8919,16.9003,16.8919,16.8919,12000.0
2006-09-13 10:15:00,20.24,20.24,20.2,20.21,6800.0,16.8919,16.8919,16.8585,16.8669,6800.0
2006-09-13 10:20:00,20.21,20.22,20.21,20.21,15800.0,16.8669,16.8752,16.8669,16.8669,15800.0
2006-09-13 10:25:00,20.23,20.23,20.23,20.23,7800.0,16.8836,16.8836,16.8836,16.8836,7800.0
2006-09-13 10:30:00,20.23,20.23,20.18,20.18,5800.0,16.8836,16.8836,16.8418,16.8418,5800.0
2006-09-13 10:35:00,20.19,20.19,20.16,20.19,24400.0,16.8502,16.8502,16.8251,16.8502,24400.0
2006-09-13 10:40:00,20.19,20.2,20.14,20.17,18600.0,16.8502,16.8585,16.8085,16.8335,18600.0
2006-09-13 10:45:00,20.14,20.18,20.14,20.17,34400.0,16.8085,16.8418,16.8085,16.8335,34400.0
2006-09-13 10:50:00,20.17,20.23,20.15,20.21,18800.0,16.8335,16.8836,16.8168,16.8669,18800.0
2006-09-13 10:55:00,20.21,20.21,20.18,20.21,7200.0,16.8669,16.8669,16.8418,16.8669,7200.0
2006-09-13 11:00:00,20.22,20.22,20.19,20.19,2400.0,16.8752,16.8752,16.8502,16.8502,2400.0
2006-09-13 11:05:00,20.2,20.21,20.19,20.2,9800.0,16.8585,16.8669,16.8502,16.8585,9800.0
2006-09-13 11:10:00,20.2,20.2,20.18,20.19,8800.0,16.8585,16.8585,16.8418,16.8502,8800.0
2006-09-13 11:15:00,20.19,20.2,20.18,20.18,2400.0,16.8502,16.8585,16.8418,16.8418,2400.0
2006-09-13 11:20:00,20.18,20.21,20.18,20.2,7000.0,16.8418,16.8669,16.8418,16.8585,7000.0
2006-09-13 11:25:00,20.22,20.22,20.12,20.18,18400.0,16.8752,16.8752,16.7918,16.8418,18400.0
2006-09-13 11:30:00,20.18,20.2,20.18,20.2,9400.0,16.8418,16.8585,16.8418,16.8585,9400.0
2006-09-13 11:35:00,20.2,20.21,20.19,20.19,2000.0,16.8585,16.8669,16.8502,16.8502,2000.0
2006-09-13 11:40:00,20.2,20.2,20.15,20.18,8400.0,16.8585,16.8585,16.8168,16.8418,8400.0
2006-09-13 11:45:00,20.18,20.21,20.18,20.19,4000.0,16.8418,16.8669,16.8418,16.8502,4000.0
2006-09-13 11:50:00,20.18,20.2,20.18,20.2,53400.0,16.8418,16.8585,16.8418,16.8585,53400.0
2006-09-13 11:55:00,20.2,20.23,20.2,20.2,20400.0,16.8585,16.8836,16.8585,16.8585,20400.0
2006-09-13 12:00:00,20.18,20.19,20.18,20.19,3400.0,16.8418,16.8502,16.8418,16.8502,3400.0
2006-09-13 12:05:00,20.19,20.21,20.19,20.19,2400.0,16.8502,16.8669,16.8502,16.8502,2400.0
2006-09-13 12:10:00,20.19,20.22,20.18,20.22,5000.0,16.8502,16.8752,16.8418,16.8752,5000.0
2006-09-13 12:15:00,20.22,20.22,20.19,20.19,600.0,16.8752,16.8752,16.8502,16.8502,600.0
2006-09-13 12:20:00,20.21,20.21,20.18,20.19,7600.0,16.8669,16.8669,16.8418,16.8502,7600.0
2006-09-13 12:25:00,20.19,20.2,20.18,20.19,4800.0,16.8502,16.8585,16.8418,16.8502,4800.0
2006-09-13 12:30:00,20.19,20.21,20.19,20.19,7400.0,16.8502,16.8669,16.8502,16.8502,7400.0
2006-09-13 12:35:00,20.19,20.2,20.18,20.18,7000.0,16.8502,16.8585,16.8418,16.8418,7000.0
2006-09-13 12:40:00,20.2,20.2,20.2,20.2,7600.0,16.8585,16.8585,16.8585,16.8585,7600.0
2006-09-13 12:45:00,20.2,20.2,20.2,20.2,14400.0,16.8585,16.8585,16.8585,16.8585,14400.0
2006-09-13 12:50:00,20.19,20.2,20.18,20.18,6000.0,16.8502,16.8585,16.8418,16.8418,6000.0
2006-09-13 12:55:00,20.18,20.18,20.16,20.17,3600.0,16.8418,16.8418,16.8251,16.8335,3600.0
2006-09-13 13:00:00,20.15,20.18,20.15,20.16,8800.0,16.8168,16.8418,16.8168,16.8251,8800.0
2006-09-13 13:05:00,20.16,20.16,20.14,20.14,3200.0,16.8251,16.8251,16.8085,16.8085,3200.0
2006-09-13 13:10:00,20.16,20.16,20.14,20.16,3200.0,16.8251,16.8251,16.8085,16.8251,3200.0
2006-09-13 13:15:00,20.16,20.16,20.16,20.16,1400.0,16.8251,16.8251,16.8251,16.8251,1400.0
2006-09-13 13:20:00,20.15,20.16,20.15,20.15,5400.0,16.8168,16.8251,16.8168,16.8168,5400.0
2006-09-13 13:25:00,20.15,20.15,20.12,20.13,14400.0,16.8168,16.8168,16.7918,16.8001,14400.0
2006-09-13 13:30:00,20.14,20.18,20.13,20.17,7200.0,16.8085,16.8418,16.8001,16.8335,7200.0
2006-09-13 13:35:00,20.17,20.18,20.16,20.17,22800.0,16.8335,16.8418,16.8251,16.8335,22800.0
2006-09-13 13:40:00,20.16,20.18,20.16,20.16,10800.0,16.8251,16.8418,16.8251,16.8251,10800.0
2006-09-13 13:45:00,20.16,20.18,20.16,20.18,3000.0,16.8251,16.8418,16.8251,16.8418,3000.0
2006-09-13 13:50:00,20.18,20.18,20.16,20.17,7000.0,16.8418,16.8418,16.8251,16.8335,7000.0
2006-09-13 13:55:00,20.17,20.18,20.15,20.18,9000.0,16.8335,16.8418,16.8168,16.8418,9000.0
2006-09-13 14:00:00,20.18,20.18,20.15,20.16,6600.0,16.8418,16.8418,16.8168,16.8251,6600.0
2006-09-13 14:05:00,20.18,20.18,20.15,20.16,13400.0,16.8418,16.8418,16.8168,16.8251,13400.0
2006-09-13 14:10:00,20.15,20.16,20.15,20.16,7600.0,16.8168,16.8251,16.8168,16.8251,7600.0
2006-09-13 14:15:00,20.15,20.16,20.11,20.16,21800.0,16.8168,16.8251,16.7834,16.8251,21800.0
2006-09-13 14:20:00,20.15,20.15,20.11,20.12,4000.0,16.8168,16.8168,16.7834,16.7918,4000.0
2006-09-13 14:25:00,20.12,20.12,20.11,20.11,5000.0,16.7918,16.7918,16.7834,16.7834,5000.0
2006-09-13 14:30:00,20.12,20.16,20.12,20.15,4200.0,16.7918,16.8251,16.7918,16.8168,4200.0
2006-09-13 14:35:00,20.15,20.15,20.13,20.13,5400.0,16.8168,16.8168,16.8001,16.8001,5400.0
2006-09-13 14:40:00,20.15,20.15,20.12,20.12,3400.0,16.8168,16.8168,16.7918,16.7918,3400.0
2006-09-13 14:45:00,20.12,20.17,20.12,20.17,4200.0,16.7918,16.8335,16.7918,16.8335,4200.0
2006-09-13 14:50:00,20.17,20.18,20.15,20.15,6600.0,16.8335,16.8418,16.8168,16.8168,6600.0
2006-09-13 14:55:00,20.16,20.17,20.16,20.17,2200.0,16.8251,16.8335,16.8251,16.8335,2200.0
2006-09-13 15:00:00,20.17,20.21,20.17,20.21,12200.0,16.8335,16.8669,16.8335,16.8669,12200.0
2006-09-13 15:05:00,20.21,20.21,20.15,20.17,28400.0,16.8669,16.8669,16.8168,16.8335,28400.0
2006-09-13 15:10:00,20.16,20.18,20.15,20.18,7800.0,16.8251,16.8418,16.8168,16.8418,7800.0
2006-09-13 15:15:00,20.18,20.19,20.17,20.17,13200.0,16.8418,16.8502,16.8335,16.8335,13200.0
2006-09-13 15:20:00,20.17,20.21,20.17,20.19,55800.0,16.8335,16.8669,16.8335,16.8502,55800.0
2006-09-13 15:25:00,20.19,20.19,20.11,20.12,20200.0,16.8502,16.8502,16.7834,16.7918,20200.0
2006-09-13 15:30:00,20.12,20.16,20.12,20.16,7200.0,16.7918,16.8251,16.7918,16.8251,7200.0
2006-09-13 15:35:00,20.16,20.21,20.15,20.2,16800.0,16.8251,16.8669,16.8168,16.8585,16800.0
2006-09-13 15:40:00,20.2,20.2,20.19,20.2,12200.0,16.8585,16.8585,16.8502,16.8585,12200.0
2006-09-13 15:45:00,20.2,20.2,20.16,20.18,45400.0,16.8585,16.8585,16.8251,16.8418,45400.0
2006-09-13 15:50:00,20.18,20.2,20.15,20.17,29800.0,16.8418,16.8585,16.8168,16.8335,29800.0
2006-09-13 15:55:00,20.17,20.19,20.16,20.16,22800.0,16.8335,16.8502,16.8251,16.8251,22800.0
2006-09-14 09:30:00,20.13,20.15,20.13,20.15,12200.0,16.8001,16.8168,16.8001,16.8168,12200.0
2006-09-14 09:35:00,20.13,20.22,20.13,20.17,4200.0,16.8001,16.8752,16.8001,16.8335,4200.0
2006-09-14 09:40:00,20.15,20.21,20.11,20.21,11800.0,16.8168,16.8669,16.7834,16.8669,11800.0
2006-09-14 09:45:00,20.18,20.3,20.16,20.29,31600.0,16.8418,16.942,16.8251,16.9336,31600.0
2006-09-14 09:50:00,20.33,20.33,20.29,20.3,25200.0,16.967,16.967,16.9336,16.942,25200.0
2006-09-14 09:55:00,20.29,20.3,20.23,20.27,3000.0,16.9336,16.942,16.8836,16.917,3000.0
2006-09-14 10:00:00,20.25,20.26,20.25,20.26,2600.0,16.9003,16.9086,16.9003,16.9086,2600.0
2006-09-14 10:05:00,20.25,20.25,20.23,20.23,4400.0,16.9003,16.9003,16.8836,16.8836,4400.0
2006-09-14 10:10:00,20.24,20.24,20.22,20.22,3000.0,16.8919,16.8919,16.8752,16.8752,3000.0
2006-09-14 10:15:00,20.22,20.22,20.19,20.2,8800.0,16.8752,16.8752,16.8502,16.8585,8800.0
2006-09-14 10:20:00,20.18,20.22,20.18,20.2,7000.0,16.8418,16.8752,16.8418,16.8585,7000.0
2006-09-14 10:25:00,20.21,20.22,20.18,20.21,9200.0,16.8669,16.8752,16.8418,16.8669,9200.0
2006-09-14 10:30:00,20.2,20.21,20.18,20.2,11400.0,16.8585,16.8669,16.8418,16.8585,11400.0
2006-09-14 10:35:00,20.2,20.23,20.19,20.2,11200.0,16.8585,16.8836,16.8502,16.8585,11200.0
2006-09-14 10:40:00,20.21,20.22,20.2,20.2,3200.0,16.8669,16.8752,16.8585,16.8585,3200.0
2006-09-14 10:45:00,20.21,20.21,20.19,20.2,4000.0,16.8669,16.8669,16.8502,16.8585,4000.0
2006-09-14 10:50:00,20.19,20.2,20.15,20.2,7800.0,16.8502,16.8585,16.8168,16.8585,7800.0
2006-09-14 10:55:00,20.18,20.22,20.18,20.22,9400.0,16.8418,16.8752,16.8418,16.8752,9400.0
2006-09-14 11:00:00,20.2,20.22,20.19,20.2,15600.0,16.8585,16.8752,16.8502,16.8585,15600.0
2006-09-14 11:05:00,20.22,20.22,20.18,20.18,12200.0,16.8752,16.8752,16.8418,16.8418,12200.0
2006-09-14 11:10:00,20.2,20.22,20.18,20.2,10200.0,16.8585,16.8752,16.8418,16.8585,10200.0
2006-09-14 11:15:00,20.2,20.2,20.17,20.2,6200.0,16.8585,16.8585,16.8335,16.8585,6200.0
2006-09-14 11:20:00,20.2,20.2,20.18,20.18,5400.0,16.8585,16.8585,16.8418,16.8418,5400.0
2006-09-14 11:25:00,20.18,20.19,20.18,20.19,2200.0,16.8418,16.8502,16.8418,16.8502,2200.0
2006-09-14 11:30:00,20.18,20.19,20.17,20.17,8000.0,16.8418,16.8502,16.8335,16.8335,8000.0
2006-09-14 11:35:00,20.18,20.22,20.18,20.2,11600.0,16.8418,16.8752,16.8418,16.8585,11600.0
2006-09-14 11:40:00,20.18,20.18,20.17,20.17,2200.0,16.8418,16.8418,16.8335,16.8335,2200.0
2006-09-14 11:45:00,20.17,20.18,20.14,20.15,2600.0,16.8335,16.8418,16.8085,16.8168,2600.0
2006-09-14 11:50:00,20.14,20.2,20.14,20.2,5600.0,16.8085,16.8585,16.8085,16.8585,5600.0
2006-09-14 11:55:00,20.2,20.21,20.19,20.2,9400.0,16.8585,16.8669,16.8502,16.8585,9400.0
2006-09-14 12:00:00,20.2,20.21,20.18,20.2,10800.0,16.8585,16.8669,16.8418,16.8585,10800.0
2006-09-14 12:05:00,20.2,20.2,20.16,20.2,7600.0,16.8585,16.8585,16.8251,16.8585,7600.0
2006-09-14 12:10:00,20.21,20.22,20.18,20.19,5400.0,16.8669,16.8752,16.8418,16.8502,5400.0
2006-09-14 12:15:00,20.17,20.19,20.17,20.17,1600.0,16.8335,16.8502,16.8335,16.8335,1600.0
2006-09-14 12:20:00,20.17,20.18,20.16,20.16,5400.0,16.8335,16.8418,16.8251,16.8251,5400.0
2006-09-14 12:25:00,20.18,20.19,20.17,20.19,2600.0,16.8418,16.8502,16.8335,16.8502,2600.0
2006-09-14 12:30:00,20.2,20.2,20.18,20.18,2600.0,16.8585,16.8585,16.8418,16.8418,2600.0
2006-09-14 12:35:00,20.17,20.2,20.17,20.17,4000.0,16.8335,16.8585,16.8335,16.8335,4000.0
2006-09-14 12:40:00,20.17,20.18,20.15,20.18,27800.0,16.8335,16.8418,16.8168,16.8418,27800.0
2006-09-14 12:45:00,20.18,20.2,20.11,20.11,28000.0,16.8418,16.8585,16.7834,16.7834,28000.0
2006-09-14 12:50:00,20.14,20.14,20.09,20.09,3800.0,16.8085,16.8085,16.7667,16.7667,3800.0
2006-09-14 12:55:00,20.1,20.11,20.09,20.11,6200.0,16.7751,16.7834,16.7667,16.7834,6200.0
2006-09-14 13:00:00,20.11,20.14,20.11,20.14,3800.0,16.7834,16.8085,16.7834,16.8085,3800.0
2006-09-14 13:05:00,20.13,20.13,20.12,20.13,12000.0,16.8001,16.8001,16.7918,16.8001,12000.0
2006-09-14 13:10:00,20.13,20.14,20.13,20.13,5600.0,16.8001,16.8085,16.8001,16.8001,5600.0
2006-09-14 13:15:00,20.14,20.16,20.14,20.16,10200.0,16.8085,16.8251,16.8085,16.8251,10200.0
2006-09-14 13:20:00,20.16,20.17,20.13,20.14,5000.0,16.8251,16.8335,16.8001,16.8085,5000.0
2006-09-14 13:25:00,20.14,20.16,20.13,20.16,1800.0,16.8085,16.8251,16.8001,16.8251,1800.0
2006-09-14 13:30:00,20.18,20.18,20.16,20.16,4600.0,16.8418,16.8418,16.8251,16.8251,4600.0
2006-09-14 13:35:00,20.16,20.17,20.16,20.16,11800.0,16.8251,16.8335,16.8251,16.8251,11800.0
2006-09-14 13:40:00,20.16,20.17,20.14,20.16,13600.0,16.8251,16.8335,16.8085,16.8251,13600.0
2006-09-14 13:45:00,20.16,20.18,20.12,20.14,14200.0,16.8251,16.8418,16.7918,16.8085,14200.0
2006-09-14 13:50:00,20.14,20.14,20.11,20.13,2200.0,16.8085,16.8085,16.7834,16.8001,2200.0
2006-09-14 13:55:00,20.13,20.15,20.13,20.14,4400.0,16.8001,16.8168,16.8001,16.8085,4400.0
2006-09-14 14:00:00,20.15,20.17,20.14,20.15,2600.0,16.8168,16.8335,16.8085,16.8168,2600.0
2006-09-14 14:05:00,20.17,20.17,20.14,20.16,6200.0,16.8335,16.8335,16.8085,16.8251,6200.0
2006-09-14 14:10:00,20.16,20.18,20.15,20.16,5000.0,16.8251,16.8418,16.8168,16.8251,5000.0
2006-09-14 14:15:00,20.18,20.18,20.17,20.17,27600.0,16.8418,16.8418,16.8335,16.8335,27600.0
2006-09-14 14:20:00,20.17,20.18,20.17,20.18,22600.0,16.8335,16.8418,16.8335,16.8418,22600.0
2006-09-14 14:25:00,20.18,20.22,20.18,20.22,154000.0,16.8418,16.8752,16.8418,16.8752,154000.0
2006-09-14 14:30:00,20.18,20.2,20.18,20.2,8800.0,16.8418,16.8585,16.8418,16.8585,8800.0
2006-09-14 14:35:00,20.18,20.18,20.15,20.15,5200.0,16.8418,16.8418,16.8168,16.8168,5200.0
2006-09-14 14:40:00,20.14,20.14,20.11,20.11,4400.0,16.8085,16.8085,16.7834,16.7834,4400.0
2006-09-14 14:45:00,20.12,20.16,20.11,20.15,7200.0,16.7918,16.8251,16.7834,16.8168,7200.0
2006-09-14 14:50:00,20.16,20.18,20.15,20.16,5600.0,16.8251,16.8418,16.8168,16.8251,5600.0
2006-09-14 14:55:00,20.15,20.16,20.12,20.13,13200.0,16.8168,16.8251,16.7918,16.8001,13200.0
2006-09-14 15:00:00,20.13,20.15,20.13,20.14,5400.0,16.8001,16.8168,16.8001,16.8085,5400.0
2006-09-14 15:05:00,20.14,20.15,20.11,20.11,8600.0,16.8085,16.8168,16.7834,16.7834,8600.0
2006-09-14 15:10:00,20.11,20.11,20.1,20.11,4400.0,16.7834,16.7834,16.7751,16.7834,4400.0
2006-09-14 15:15:00,20.1,20.11,20.09,20.09,4400.0,16.7751,16.7834,16.7667,16.7667,4400.0
2006-09-14 15:20:00,20.09,20.1,20.08,20.09,3600.0,16.7667,16.7751,16.7584,16.7667,3600.0
2006-09-14 15:25:00,20.08,20.1,20.08,20.1,7000.0,16.7584,16.7751,16.7584,16.7751,7000.0
2006-09-14 15:30:00,20.1,20.1,20.09,20.1,3200.0,16.7751,16.7751,16.7667,16.7751,3200.0
2006-09-14 15:35:00,20.1,20.13,20.1,20.12,6400.0,16.7751,16.8001,16.7751,16.7918,6400.0
2006-09-14 15:40:00,20.13,20.15,20.12,20.12,5200.0,16.8001,16.8168,16.7918,16.7918,5200.0
2006-09-14 15:45:00,20.11,20.14,20.1,20.14,9000.0,16.7834,16.8085,16.7751,16.8085,9000.0
2006-09-14 15:50:00,20.15,20.15,20.11,20.11,12400.0,16.8168,16.8168,16.7834,16.7834,12400.0
2006-09-14 15:55:00,20.11,20.14,20.11,20.13,11400.0,16.7834,16.8085,16.7834,16.8001,11400.0
2006-09-15 09:30:00,20.13,20.13,20.11,20.13,16600.0,16.8001,16.8001,16.7834,16.8001,16600.0
2006-09-15 09:35:00,20.13,20.22,20.13,20.19,7200.0,16.8001,16.8752,16.8001,16.8502,7200.0
2006-09-15 09:40:00,20.18,20.2,20.13,20.17,12200.0,16.8418,16.8585,16.8001,16.8335,12200.0
2006-09-15 09:45:00,20.2,20.2,20.17,20.2,4000.0,16.8585,16.8585,16.8335,16.8585,4000.0
2006-09-15 09:50:00,20.2,20.2,20.17,20.17,8200.0,16.8585,16.8585,16.8335,16.8335,8200.0
2006-09-15 09:55:00,20.16,20.16,20.14,20.15,4400.0,16.8251,16.8251,16.8085,16.8168,4400.0
2006-09-15 10:00:00,20.11,20.17,20.11,20.15,7200.0,16.7834,16.8335,16.7834,16.8168,7200.0
2006-09-15 10:05:00,20.12,20.13,20.11,20.13,9000.0,16.7918,16.8001,16.7834,16.8001,9000.0
2006-09-15 10:10:00,20.13,20.21,20.13,20.2,12200.0,16.8001,16.8669,16.8001,16.8585,12200.0
2006-09-15 10:15:00,20.2,20.23,20.17,20.2,9000.0,16.8585,16.8836,16.8335,16.8585,9000.0
2006-09-15 10:20:00,20.18,20.18,20.13,20.13,2400.0,16.8418,16.8418,16.8001,16.8001,2400.0
2006-09-15 10:25:00,20.15,20.17,20.14,20.17,11200.0,16.8168,16.8335,16.8085,16.8335,11200.0
2006-09-15 10:30:00,20.17,20.17,20.15,20.15,2800.0,16.8335,16.8335,16.8168,16.8168,2800.0
2006-09-15 10:35:00,20.14,20.16,20.14,20.16,4400.0,16.8085,16.8251,16.8085,16.8251,4400.0
2006-09-15 10:40:00,20.16,20.17,20.15,20.17,2200.0,16.8251,16.8335,16.8168,16.8335,2200.0
2006-09-15 10:45:00,20.15,20.15,20.14,20.15,4200.0,16.8168,16.8168,16.8085,16.8168,4200.0
2006-09-15 10:50:00,20.15,20.15,20.12,20.13,3200.0,16.8168,16.8168,16.7918,16.8001,3200.0
2006-09-15 10:55:00,20.13,20.14,20.13,20.14,3200.0,16.8001,16.8085,16.8001,16.8085,3200.0
2006-09-15 11:00:00,20.14,20.14,20.14,20.14,6400.0,16.8085,16.8085,16.8085,16.8085,6400.0
2006-09-15 11:05:00,20.14,20.14,20.14,20.14,12000.0,16.8085,16.8085,16.8085,16.8085,12000.0
2006-09-15 11:10:00,20.14,20.14,20.14,20.14,8200.0,16.8085,16.8085,16.8085,16.8085,8200.0
2006-09-15 11:15:00,20.14,20.14,20.14,20.14,59200.0,16.8085,16.8085,16.8085,16.8085,59200.0
2006-09-15 11:20:00,20.13,20.13,20.11,20.13,10800.0,16.8001,16.8001,16.7834,16.8001,10800.0
2006-09-15 11:25:00,20.13,20.15,20.13,20.15,6600.0,16.8001,16.8168,16.8001,16.8168,6600.0
2006-09-15 11:30:00,20.15,20.15,20.15,20.15,1000.0,16.8168,16.8168,16.8168,16.8168,1000.0
2006-09-15 11:35:00,20.15,20.16,20.15,20.15,9600.0,16.8168,16.8251,16.8168,16.8168,9600.0
2006-09-15 11:40:00,20.15,20.17,20.15,20.15,7400.0,16.8168,16.8335,16.8168,16.8168,7400.0
2006-09-15 11:45:00,20.15,20.16,20.15,20.15,2400.0,16.8168,16.8251,16.8168,16.8168,2400.0
2006-09-15 11:50:00,20.16,20.17,20.15,20.17,10400.0,16.8251,16.8335,16.8168,16.8335,10400.0
2006-09-15 11:55:00,20.16,20.17,20.15,20.15,7400.0,16.8251,16.8335,16.8168,16.8168,7400.0
2006-09-15 12:00:00,20.15,20.15,20.15,20.15,3800.0,16.8168,16.8168,16.8168,16.8168,3800.0
2006-09-15 12:05:00,20.15,20.15,20.15,20.15,3000.0,16.8168,16.8168,16.8168,16.8168,3000.0
2006-09-15 12:10:00,20.15,20.15,20.11,20.13,1800.0,16.8168,16.8168,16.7834,16.8001,1800.0
2006-09-15 12:15:00,20.12,20.17,20.11,20.16,19400.0,16.7918,16.8335,16.7834,16.8251,19400.0
2006-09-15 12:20:00,20.16,20.16,20.15,20.15,400.0,16.8251,16.8251,16.8168,16.8168,400.0
2006-09-15 12:25:00,20.15,20.15,20.15,20.15,2800.0,16.8168,16.8168,16.8168,16.8168,2800.0
2006-09-15 12:30:00,20.13,20.13,20.11,20.11,1400.0,16.8001,16.8001,16.7834,16.7834,1400.0
2006-09-15 12:35:00,20.1,20.11,20.05,20.05,7400.0,16.7751,16.7834,16.7333,16.7333,7400.0
2006-09-15 12:40:00,20.05,20.05,20.04,20.04,2400.0,16.7333,16.7333,16.725,16.725,2400.0
2006-09-15 12:45:00,20.05,20.05,20.03,20.03,4200.0,16.7333,16.7333,16.7167,16.7167,4200.0
2006-09-15 12:50:00,20.03,20.03,20.02,20.02,3600.0,16.7167,16.7167,16.7083,16.7083,3600.0
2006-09-15 12:55:00,20.01,20.02,19.99,20.0,7600.0,16.7,16.7083,16.6833,16.6916,7600.0
2006-09-15 13:00:00,20.0,20.0,20.0,20.0,4600.0,16.6916,16.6916,16.6916,16.6916,4600.0
2006-09-15 13:05:00,20.01,20.02,20.01,20.01,1400.0,16.7,16.7083,16.7,16.7,1400.0
2006-09-15 13:10:00,20.02,20.02,20.01,20.02,2800.0,16.7083,16.7083,16.7,16.7083,2800.0
2006-09-15 13:15:00,20.02,20.02,20.02,20.02,6200.0,16.7083,16.7083,16.7083,16.7083,6200.0
2006-09-15 13:20:00,20.02,20.03,20.02,20.02,4600.0,16.7083,16.7167,16.7083,16.7083,4600.0
2006-09-15 13:25:00,20.02,20.04,20.02,20.04,6200.0,16.7083,16.725,16.7083,16.725,6200.0
2006-09-15 13:30:00,20.05,20.05,20.04,20.05,4800.0,16.7333,16.7333,16.725,16.7333,4800.0
2006-09-15 13:35:00,20.05,20.08,20.05,20.08,5400.0,16.7333,16.7584,16.7333,16.7584,5400.0
2006-09-15 13:40:00,20.08,20.1,20.08,20.1,1200.0,16.7584,16.7751,16.7584,16.7751,1200.0
2006-09-15 13:45:00,20.08,20.08,20.08,20.08,1400.0,16.7584,16.7584,16.7584,16.7584,1400.0
2006-09-15 13:50:00,20.06,20.07,20.03,20.04,5600.0,16.7417,16.75,16.7167,16.725,5600.0
2006-09-15 13:55:00,20.04,20.04,20.01,20.02,5600.0,16.725,16.725,16.7,16.7083,5600.0
2006-09-15 14:00:00,20.02,20.03,20.0,20.03,7400.0,16.7083,16.7167,16.6916,16.7167,7400.0
2006-09-15 14:05:00,20.03,20.04,20.02,20.02,4600.0,16.7167,16.725,16.7083,16.7083,4600.0
2006-09-15 14:10:00,20.03,20.04,20.02,20.04,8400.0,16.7167,16.725,16.7083,16.725,8400.0
2006-09-15 14:15:00,20.04,20.04,20.02,20.03,7600.0,16.725,16.725,16.7083,16.7167,7600.0
2006-09-15 14:20:00,20.03,20.04,20.02,20.04,6600.0,16.7167,16.725,16.7083,16.725,6600.0
2006-09-15 14:25:00,20.03,20.04,20.02,20.03,7600.0,16.7167,16.725,16.7083,16.7167,7600.0
2006-09-15 14:30:00,20.03,20.03,20.02,20.03,8200.0,16.7167,16.7167,16.7083,16.7167,8200.0
2006-09-15 14:35:00,20.02,20.05,20.02,20.04,10800.0,16.7083,16.7333,16.7083,16.725,10800.0
2006-09-15 14:40:00,20.04,20.05,20.03,20.05,9000.0,16.725,16.7333,16.7167,16.7333,9000.0
2006-09-15 14:45:00,20.04,20.04,20.03,20.04,13200.0,16.725,16.725,16.7167,16.725,13200.0
2006-09-15 14:50:00,20.03,20.05,20.03,20.03,15600.0,16.7167,16.7333,16.7167,16.7167,15600.0
2006-09-15 14:55:00,20.03,20.05,20.02,20.03,16200.0,16.7167,16.7333,16.7083,16.7167,16200.0
2006-09-15 15:00:00,20.04,20.04,20.03,20.04,7400.0,16.725,16.725,16.7167,16.725,7400.0
2006-09-15 15:05:00,20.04,20.05,20.04,20.04,3600.0,16.725,16.7333,16.725,16.725,3600.0
2006-09-15 15:10:00,20.04,20.04,20.01,20.03,16800.0,16.725,16.725,16.7,16.7167,16800.0
2006-09-15 15:15:00,20.02,20.05,20.02,20.04,16800.0,16.7083,16.7333,16.7083,16.725,16800.0
2006-09-15 15:20:00,20.04,20.04,20.04,20.04,3600.0,16.725,16.725,16.725,16.725,3600.0
2006-09-15 15:25:00,20.04,20.04,20.02,20.02,6600.0,16.725,16.725,16.7083,16.7083,6600.0
2006-09-15 15:30:00,20.02,20.03,20.02,20.02,10000.0,16.7083,16.7167,16.7083,16.7083,10000.0
2006-09-15 15:35:00,20.02,20.02,19.97,19.97,11200.0,16.7083,16.7083,16.6666,16.6666,11200.0
2006-09-15 15:40:00,19.97,19.97,19.96,19.96,6400.0,16.6666,16.6666,16.6582,16.6582,6400.0
2006-09-15 15:45:00,19.96,19.96,19.95,19.95,7400.0,16.6582,16.6582,16.6499,16.6499,7400.0
2006-09-15 15:50:00,19.95,19.95,19.93,19.93,73000.0,16.6499,16.6499,16.6332,16.6332,73000.0
2006-09-15 15:55:00,19.93,19.93,19.89,19.9,93000.0,16.6332,16.6332,16.5998,16.6082,93000.0
2006-09-18 09:30:00,20.03,20.11,20.03,20.11,33200.0,16.7167,16.7834,16.7167,16.7834,33200.0
2006-09-18 09:35:00,20.11,20.14,20.09,20.13,31000.0,16.7834,16.8085,16.7667,16.8001,31000.0
2006-09-18 09:40:00,20.13,20.24,20.13,20.24,60200.0,16.8001,16.8919,16.8001,16.8919,60200.0
2006-09-18 09:45:00,20.21,20.23,20.19,20.19,28800.0,16.8669,16.8836,16.8502,16.8502,28800.0
2006-09-18 09:50:00,20.2,20.25,20.2,20.25,30400.0,16.8585,16.9003,16.8585,16.9003,30400.0
2006-09-18 09:55:00,20.25,20.46,20.25,20.43,33600.0,16.9003,17.0755,16.9003,17.0505,33600.0
2006-09-18 10:00:00,20.45,20.45,20.35,20.39,37800.0,17.0672,17.0672,16.9837,17.0171,37800.0
2006-09-18 10:05:00,20.35,20.4,20.35,20.4,9800.0,16.9837,17.0254,16.9837,17.0254,9800.0
2006-09-18 10:10:00,20.4,20.43,20.37,20.37,15800.0,17.0254,17.0505,17.0004,17.0004,15800.0
2006-09-18 10:15:00,20.36,20.36,20.34,20.34,11600.0,16.9921,16.9921,16.9754,16.9754,11600.0
2006-09-18 10:20:00,20.34,20.38,20.34,20.38,10600.0,16.9754,17.0088,16.9754,17.0088,10600.0
2006-09-18 10:25:00,20.36,20.37,20.33,20.34,5800.0,16.9921,17.0004,16.967,16.9754,5800.0
2006-09-18 10:30:00,20.34,20.36,20.33,20.33,10000.0,16.9754,16.9921,16.967,16.967,10000.0
2006-09-18 10:35:00,20.34,20.37,20.33,20.33,6000.0,16.9754,17.0004,16.967,16.967,6000.0
2006-09-18 10:40:00,20.33,20.38,20.32,20.38,12200.0,16.967,17.0088,16.9587,17.0088,12200.0
2006-09-18 10:45:00,20.36,20.36,20.36,20.36,1000.0,16.9921,16.9921,16.9921,16.9921,1000.0
2006-09-18 10:50:00,20.35,20.36,20.28,20.28,5000.0,16.9837,16.9921,16.9253,16.9253,5000.0
2006-09-18 10:55:00,20.28,20.35,20.28,20.34,8600.0,16.9253,16.9837,16.9253,16.9754,8600.0
2006-09-18 11:00:00,20.34,20.34,20.28,20.31,13600.0,16.9754,16.9754,16.9253,16.9503,13600.0
2006-09-18 11:05:00,20.3,20.31,20.3,20.31,600.0,16.942,16.9503,16.942,16.9503,600.0
2006-09-18 11:10:00,20.31,20.34,20.31,20.34,5600.0,16.9503,16.9754,16.9503,16.9754,5600.0
2006-09-18 11:15:00,20.34,20.34,20.33,20.33,2400.0,16.9754,16.9754,16.967,16.967,2400.0
2006-09-18 11:20:00,20.33,20.34,20.32,20.32,9400.0,16.967,16.9754,16.9587,16.9587,9400.0
2006-09-18 11:25:00,20.31,20.32,20.31,20.32,8600.0,16.9503,16.9587,16.9503,16.9587,8600.0
2006-09-18 11:30:00,20.32,20.35,20.32,20.32,10800.0,16.9587,16.9837,16.9587,16.9587,10800.0
2006-09-18 11:35:00,20.32,20.34,20.32,20.33,4600.0,16.9587,16.9754,16.9587,16.967,4600.0
2006-09-18 11:40:00,20.33,20.35,20.33,20.35,7000.0,16.967,16.9837,16.967,16.9837,7000.0
2006-09-18 11:45:00,20.35,20.36,20.34,20.34,13000.0,16.9837,16.9921,16.9754,16.9754,13000.0
2006-09-18 11:50:00,20.34,20.34,20.33,20.33,4400.0,16.9754,16.9754,16.967,16.967,4400.0
2006-09-18 11:55:00,20.33,20.33,20.27,20.27,12600.0,16.967,16.967,16.917,16.917,12600.0
2006-09-18 12:00:00,20.27,20.27,20.23,20.23,2600.0,16.917,16.917,16.8836,16.8836,2600.0
2006-09-18 12:05:00,20.23,20.29,20.23,20.28,4800.0,16.8836,16.9336,16.8836,16.9253,4800.0
2006-09-18 12:10:00,20.25,20.25,20.21,20.21,10600.0,16.9003,16.9003,16.8669,16.8669,10600.0
2006-09-18 12:15:00,20.24,20.25,20.24,20.25,9600.0,16.8919,16.9003,16.8919,16.9003,9600.0
2006-09-18 12:20:00,20.25,20.25,20.24,20.25,7000.0,16.9003,16.9003,16.8919,16.9003,7000.0
2006-09-18 12:25:00,20.25,20.25,20.24,20.24,1800.0,16.9003,16.9003,16.8919,16.8919,1800.0
2006-09-18 12:30:00,20.24,20.24,20.24,20.24,2600.0,16.8919,16.8919,16.8919,16.8919,2600.0
2006-09-18 12:35:00,20.24,20.26,20.24,20.25,17000.0,16.8919,16.9086,16.8919,16.9003,17000.0
2006-09-18 12:40:00,20.25,20.25,20.23,20.23,7000.0,16.9003,16.9003,16.8836,16.8836,7000.0
2006-09-18 12:45:00,20.23,20.23,20.23,20.23,6200.0,16.8836,16.8836,16.8836,16.8836,6200.0
2006-09-18 12:50:00,20.23,20.25,20.23,20.25,16600.0,16.8836,16.9003,16.8836,16.9003,16600.0
2006-09-18 12:55:00,20.25,20.28,20.25,20.28,10000.0,16.9003,16.9253,16.9003,16.9253,10000.0
2006-09-18 13:00:00,20.27,20.27,20.25,20.27,2000.0,16.917,16.917,16.9003,16.917,2000.0
2006-09-18 13:05:00,20.25,20.27,20.23,20.27,10000.0,16.9003,16.917,16.8836,16.917,10000.0
2006-09-18 13:10:00,20.25,20.27,20.25,20.27,2200.0,16.9003,16.917,16.9003,16.917,2200.0
2006-09-18 13:15:00,20.27,20.34,20.27,20.33,20400.0,16.917,16.9754,16.917,16.967,20400.0
2006-09-18 13:20:00,20.34,20.34,20.31,20.33,9000.0,16.9754,16.9754,16.9503,16.967,9000.0
2006-09-18 13:25:00,20.32,20.32,20.3,20.31,3600.0,16.9587,16.9587,16.942,16.9503,3600.0
2006-09-18 13:30:00,20.3,20.3,20.26,20.27,11200.0,16.942,16.942,16.9086,16.917,11200.0
2006-09-18 13:35:00,20.27,20.27,20.23,20.27,29000.0,16.917,16.917,16.8836,16.917,29000.0
2006-09-18 13:40:00,20.27,20.27,20.25,20.25,800.0,16.917,16.917,16.9003,16.9003,800.0
2006-09-18 13:45:00,20.24,20.24,20.22,20.22,12600.0,16.8919,16.8919,16.8752,16.8752,12600.0
2006-09-18 13:50:00,20.22,20.22,20.18,20.19,4400.0,16.8752,16.8752,16.8418,16.8502,4400.0
2006-09-18 13:55:00,20.19,20.28,20.19,20.28,46600.0,16.8502,16.9253,16.8502,16.9253,46600.0
2006-09-18 14:00:00,20.26,20.26,20.24,20.24,5400.0,16.9086,16.9086,16.8919,16.8919,5400.0
2006-09-18 14:05:00,20.24,20.24,20.24,20.24,3000.0,16.8919,16.8919,16.8919,16.8919,3000.0
2006-09-18 14:10:00,20.24,20.24,20.24,20.24,400.0,16.8919,16.8919,16.8919,16.8919,400.0
2006-09-18 14:15:00,20.23,20.23,20.22,20.22,600.0,16.8836,16.8836,16.8752,16.8752,600.0
2006-09-18 14:20:00,20.22,20.22,20.22,20.22,800.0,16.8752,16.8752,16.8752,16.8752,800.0
2006-09-18 14:25:00,20.2,20.23,20.2,20.22,1800.0,16.8585,16.8836,16.8585,16.8752,1800.0
2006-09-18 14:30:00,20.21,20.21,20.2,20.2,2400.0,16.8669,16.8669,16.8585,16.8585,2400.0
2006-09-18 14:35:00,20.2,20.2,20.2,20.2,20200.0,16.8585,16.8585,16.8585,16.8585,20200.0
2006-09-18 14:40:00,20.2,20.2,20.15,20.16,21600.0,16.8585,16.8585,16.8168,16.8251,21600.0
2006-09-18 14:45:00,20.15,20.16,20.15,20.15,14400.0,16.8168,16.8251,16.8168,16.8168,14400.0
2006-09-18 14:50:00,20.15,20.17,20.15,20.16,10400.0,16.8168,16.8335,16.8168,16.8251,10400.0
2006-09-18 14:55:00,20.18,20.18,20.13,20.13,7400.0,16.8418,16.8418,16.8001,16.8001,7400.0
2006-09-18 15:00:00,20.13,20.14,20.11,20.14,5400.0,16.8001,16.8085,16.7834,16.8085,5400.0
2006-09-18 15:05:00,20.13,20.16,20.13,20.16,4200.0,16.8001,16.8251,16.8001,16.8251,4200.0
2006-09-18 15:10:00,20.15,20.16,20.15,20.15,15000.0,16.8168,16.8251,16.8168,16.8168,15000.0
2006-09-18 15:15:00,20.16,20.16,20.15,20.15,12200.0,16.8251,16.8251,16.8168,16.8168,12200.0
2006-09-18 15:20:00,20.15,20.16,20.13,20.14,7800.0,16.8168,16.8251,16.8001,16.8085,7800.0
2006-09-18 15:25:00,20.13,20.14,20.12,20.14,10800.0,16.8001,16.8085,16.7918,16.8085,10800.0
2006-09-18 15:30:00,20.15,20.18,20.15,20.15,9800.0,16.8168,16.8418,16.8168,16.8168,9800.0
2006-09-18 15:35:00,20.15,20.17,20.13,20.15,14400.0,16.8168,16.8335,16.8001,16.8168,14400.0
2006-09-18 15:40:00,20.15,20.19,20.15,20.19,15400.0,16.8168,16.8502,16.8168,16.8502,15400.0
2006-09-18 15:45:00,20.19,20.25,20.19,20.25,36000.0,16.8502,16.9003,16.8502,16.9003,36000.0
2006-09-18 15:50:00,20.25,20.25,20.2,20.21,23200.0,16.9003,16.9003,16.8585,16.8669,23200.0
2006-09-18 15:55:00,20.2,20.23,20.2,20.23,30800.0,16.8585,16.8836,16.8585,16.8836,30800.0
2006-09-19 09:30:00,20.38,20.45,20.38,20.44,48200.0,17.0088,17.0672,17.0088,17.0588,48200.0
2006-09-19 09:35:00,20.4,20.4,20.37,20.38,24400.0,17.0254,17.0254,17.0004,17.0088,24400.0
2006-09-19 09:40:00,20.38,20.39,20.37,20.39,14200.0,17.0088,17.0171,17.0004,17.0171,14200.0
2006-09-19 09:45:00,20.39,20.39,20.38,20.38,13600.0,17.0171,17.0171,17.0088,17.0088,13600.0
2006-09-19 09:50:00,20.38,20.38,20.35,20.35,38800.0,17.0088,17.0088,16.9837,16.9837,38800.0
2006-09-19 09:55:00,20.36,20.39,20.35,20.36,18800.0,16.9921,17.0171,16.9837,16.9921,18800.0
2006-09-19 10:00:00,20.36,20.39,20.36,20.39,7800.0,16.9921,17.0171,16.9921,17.0171,7800.0
2006-09-19 10:05:00,20.38,20.38,20.35,20.36,15000.0,17.0088,17.0088,16.9837,16.9921,15000.0
2006-09-19 10:10:00,20.36,20.37,20.36,20.37,6200.0,16.9921,17.0004,16.9921,17.0004,6200.0
2006-09-19 10:15:00,20.35,20.37,20.35,20.36,17600.0,16.9837,17.0004,16.9837,16.9921,17600.0
2006-09-19 10:20:00,20.37,20.38,20.36,20.38,12600.0,17.0004,17.0088,16.9921,17.0088,12600.0
2006-09-19 10:25:00,20.37,20.43,20.37,20.43,12400.0,17.0004,17.0505,17.0004,17.0505,12400.0
2006-09-19 10:30:00,20.41,20.41,20.38,20.38,8400.0,17.0338,17.0338,17.0088,17.0088,8400.0
2006-09-19 10:35:00,20.36,20.38,20.36,20.36,11600.0,16.9921,17.0088,16.9921,16.9921,11600.0
2006-09-19 10:40:00,20.36,20.36,20.35,20.35,8200.0,16.9921,16.9921,16.9837,16.9837,8200.0
2006-09-19 10:45:00,20.35,20.37,20.35,20.35,8200.0,16.9837,17.0004,16.9837,16.9837,8200.0
2006-09-19 10:50:00,20.36,20.38,20.36,20.37,16200.0,16.9921,17.0088,16.9921,17.0004,16200.0
2006-09-19 10:55:00,20.36,20.38,20.36,20.36,15000.0,16.9921,17.0088,16.9921,16.9921,15000.0
2006-09-19 11:00:00,20.36,20.37,20.36,20.36,4400.0,16.9921,17.0004,16.9921,16.9921,4400.0
2006-09-19 11:05:00,20.36,20.37,20.35,20.36,12200.0,16.9921,17.0004,16.9837,16.9921,12200.0
2006-09-19 11:10:00,20.36,20.37,20.36,20.36,6600.0,16.9921,17.0004,16.9921,16.9921,6600.0
2006-09-19 11:15:00,20.36,20.36,20.35,20.35,5600.0,16.9921,16.9921,16.9837,16.9837,5600.0
2006-09-19 11:20:00,20.35,20.37,20.35,20.35,5200.0,16.9837,17.0004,16.9837,16.9837,5200.0
2006-09-19 11:25:00,20.35,20.36,20.35,20.35,5200.0,16.9837,16.9921,16.9837,16.9837,5200.0
2006-09-19 11:30:00,20.34,20.34,20.26,20.3,14400.0,16.9754,16.9754,16.9086,16.942,14400.0
2006-09-19 11:35:00,20.27,20.3,20.27,20.3,13000.0,16.917,16.942,16.917,16.942,13000.0
2006-09-19 11:40:00,20.27,20.27,20.25,20.25,3000.0,16.917,16.917,16.9003,16.9003,3000.0
2006-09-19 11:45:00,20.24,20.26,20.22,20.26,7600.0,16.8919,16.9086,16.8752,16.9086,7600.0
2006-09-19 11:50:00,20.26,20.26,20.23,20.23,2800.0,16.9086,16.9086,16.8836,16.8836,2800.0
2006-09-19 11:55:00,20.23,20.27,20.23,20.25,13600.0,16.8836,16.917,16.8836,16.9003,13600.0
2006-09-19 12:00:00,20.25,20.25,20.24,20.25,7600.0,16.9003,16.9003,16.8919,16.9003,7600.0
2006-09-19 12:05:00,20.23,20.23,20.23,20.23,3400.0,16.8836,16.8836,16.8836,16.8836,3400.0
2006-09-19 12:10:00,20.23,20.25,20.22,20.22,201200.0,16.8836,16.9003,16.8752,16.8752,201200.0
2006-09-19 12:15:00,20.22,20.22,20.17,20.17,12200.0,16.8752,16.8752,16.8335,16.8335,12200.0
2006-09-19 12:20:00,20.15,20.16,20.15,20.16,3800.0,16.8168,16.8251,16.8168,16.8251,3800.0
2006-09-19 12:25:00,20.13,20.14,20.11,20.14,2800.0,16.8001,16.8085,16.7834,16.8085,2800.0
2006-09-19 12:30:00,20.15,20.18,20.15,20.18,8400.0,16.8168,16.8418,16.8168,16.8418,8400.0
2006-09-19 12:35:00,20.18,20.18,20.16,20.17,12800.0,16.8418,16.8418,16.8251,16.8335,12800.0
2006-09-19 12:40:00,20.16,20.17,20.16,20.17,14000.0,16.8251,16.8335,16.8251,16.8335,14000.0
2006-09-19 12:45:00,20.16,20.18,20.16,20.16,44400.0,16.8251,16.8418,16.8251,16.8251,44400.0
2006-09-19 12:50:00,20.16,20.17,20.16,20.16,6200.0,16.8251,16.8335,16.8251,16.8251,6200.0
2006-09-19 12:55:00,20.16,20.17,20.16,20.17,600.0,16.8251,16.8335,16.8251,16.8335,600.0
2006-09-19 13:00:00,20.16,20.17,20.15,20.15,26400.0,16.8251,16.8335,16.8168,16.8168,26400.0
2006-09-19 13:05:00,20.13,20.15,20.13,20.15,49400.0,16.8001,16.8168,16.8001,16.8168,49400.0
2006-09-19 13:10:00,20.16,20.16,20.1,20.12,2800.0,16.8251,16.8251,16.7751,16.7918,2800.0
2006-09-19 13:15:00,20.1,20.1,20.09,20.1,7000.0,16.7751,16.7751,16.7667,16.7751,7000.0
2006-09-19 13:20:00,20.1,20.11,20.05,20.11,15400.0,16.7751,16.7834,16.7333,16.7834,15400.0
2006-09-19 13:25:00,20.11,20.13,20.11,20.13,5400.0,16.7834,16.8001,16.7834,16.8001,5400.0
2006-09-19 13:30:00,20.12,20.13,20.11,20.13,4000.0,16.7918,16.8001,16.7834,16.8001,4000.0
2006-09-19 13:35:00,20.11,20.14,20.11,20.12,2600.0,16.7834,16.8085,16.7834,16.7918,2600.0
2006-09-19 13:40:00,20.11,20.16,20.11,20.13,21400.0,16.7834,16.8251,16.7834,16.8001,21400.0
2006-09-19 13:45:00,20.13,20.15,20.13,20.14,4800.0,16.8001,16.8168,16.8001,16.8085,4800.0
2006-09-19 13:50:00,20.14,20.15,20.13,20.13,3400.0,16.8085,16.8168,16.8001,16.8001,3400.0
2006-09-19 13:55:00,20.12,20.15,20.12,20.13,4600.0,16.7918,16.8168,16.7918,16.8001,4600.0
2006-09-19 14:00:00,20.14,20.14,20.13,20.14,9400.0,16.8085,16.8085,16.8001,16.8085,9400.0
2006-09-19 14:05:00,20.13,20.16,20.1,20.11,28600.0,16.8001,16.8251,16.7751,16.7834,28600.0
2006-09-19 14:10:00,20.11,20.12,20.08,20.1,13000.0,16.7834,16.7918,16.7584,16.7751,13000.0
2006-09-19 14:15:00,20.11,20.12,20.09,20.09,6800.0,16.7834,16.7918,16.7667,16.7667,6800.0
2006-09-19 14:20:00,20.09,20.15,20.09,20.13,7600.0,16.7667,16.8168,16.7667,16.8001,7600.0
2006-09-19 14:25:00,20.13,20.16,20.13,20.15,4400.0,16.8001,16.8251,16.8001,16.8168,4400.0
2006-09-19 14:30:00,20.15,20.18,20.15,20.18,4200.0,16.8168,16.8418,16.8168,16.8418,4200.0
2006-09-19 14:35:00,20.18,20.18,20.17,20.17,3200.0,16.8418,16.8418,16.8335,16.8335,3200.0
2006-09-19 14:40:00,20.16,20.18,20.16,20.18,41400.0,16.8251,16.8418,16.8251,16.8418,41400.0
2006-09-19 14:45:00,20.18,20.18,20.15,20.16,7000.0,16.8418,16.8418,16.8168,16.8251,7000.0
2006-09-19 14:50:00,20.16,20.18,20.15,20.18,34800.0,16.8251,16.8418,16.8168,16.8418,34800.0
2006-09-19 14:55:00,20.17,20.19,20.15,20.15,12400.0,16.8335,16.8502,16.8168,16.8168,12400.0
2006-09-19 15:00:00,20.15,20.18,20.11,20.12,4600.0,16.8168,16.8418,16.7834,16.7918,4600.0
2006-09-19 15:05:00,20.11,20.17,20.11,20.17,9400.0,16.7834,16.8335,16.7834,16.8335,9400.0
2006-09-19 15:10:00,20.17,20.21,20.17,20.19,7400.0,16.8335,16.8669,16.8335,16.8502,7400.0
2006-09-19 15:15:00,20.18,20.18,20.15,20.17,15400.0,16.8418,16.8418,16.8168,16.8335,15400.0
2006-09-19 15:20:00,20.17,20.18,20.16,20.17,9200.0,16.8335,16.8418,16.8251,16.8335,9200.0
2006-09-19 15:25:00,20.16,20.2,20.16,20.19,7400.0,16.8251,16.8585,16.8251,16.8502,7400.0
2006-09-19 15:30:00,20.17,20.25,20.17,20.23,12800.0,16.8335,16.9003,16.8335,16.8836,12800.0
2006-09-19 15:35:00,20.23,20.23,20.21,20.21,5200.0,16.8836,16.8836,16.8669,16.8669,5200.0
2006-09-19 15:40:00,20.21,20.25,20.19,20.23,18000.0,16.8669,16.9003,16.8502,16.8836,18000.0
2006-09-19 15:45:00,20.23,20.24,20.21,20.21,112600.0,16.8836,16.8919,16.8669,16.8669,112600.0
2006-09-19 15:50:00,20.21,20.22,20.2,20.21,12200.0,16.8669,16.8752,16.8585,16.8669,12200.0
2006-09-19 15:55:00,20.21,20.25,20.18,20.21,25000.0,16.8669,16.9003,16.8418,16.8669,25000.0
2006-09-20 09:35:00,20.18,20.18,20.17,20.18,8000.0,16.8418,16.8418,16.8335,16.8418,8000.0
2006-09-20 09:40:00,20.18,20.18,20.14,20.14,12600.0,16.8418,16.8418,16.8085,16.8085,12600.0
2006-09-20 09:45:00,20.15,20.17,20.15,20.17,5800.0,16.8168,16.8335,16.8168,16.8335,5800.0
2006-09-20 09:50:00,20.17,20.18,20.08,20.13,32600.0,16.8335,16.8418,16.7584,16.8001,32600.0
2006-09-20 09:55:00,20.12,20.12,20.09,20.1,5000.0,16.7918,16.7918,16.7667,16.7751,5000.0
2006-09-20 10:00:00,20.1,20.1,20.02,20.06,10600.0,16.7751,16.7751,16.7083,16.7417,10600.0
2006-09-20 10:05:00,20.06,20.07,20.04,20.06,4400.0,16.7417,16.75,16.725,16.7417,4400.0
2006-09-20 10:10:00,20.05,20.08,20.05,20.07,32600.0,16.7333,16.7584,16.7333,16.75,32600.0
2006-09-20 10:15:00,20.05,20.05,20.02,20.05,1400.0,16.7333,16.7333,16.7083,16.7333,1400.0
2006-09-20 10:20:00,20.04,20.04,20.02,20.03,6000.0,16.725,16.725,16.7083,16.7167,6000.0
2006-09-20 10:25:00,20.04,20.1,20.04,20.1,6600.0,16.725,16.7751,16.725,16.7751,6600.0
2006-09-20 10:30:00,20.13,20.13,20.0,20.0,25000.0,16.8001,16.8001,16.6916,16.6916,25000.0
2006-09-20 10:35:00,20.03,20.14,20.03,20.14,4400.0,16.7167,16.8085,16.7167,16.8085,4400.0
2006-09-20 10:40:00,20.13,20.15,20.13,20.14,69800.0,16.8001,16.8168,16.8001,16.8085,69800.0
2006-09-20 10:45:00,20.15,20.18,20.14,20.18,72200.0,16.8168,16.8418,16.8085,16.8418,72200.0
2006-09-20 10:50:00,20.18,20.18,20.14,20.17,16800.0,16.8418,16.8418,16.8085,16.8335,16800.0
2006-09-20 10:55:00,20.18,20.18,20.15,20.18,5600.0,16.8418,16.8418,16.8168,16.8418,5600.0
2006-09-20 11:00:00,20.18,20.18,20.15,20.15,3600.0,16.8418,16.8418,16.8168,16.8168,3600.0
2006-09-20 11:05:00,20.18,20.18,20.17,20.18,60000.0,16.8418,16.8418,16.8335,16.8418,60000.0
2006-09-20 11:10:00,20.17,20.25,20.17,20.24,67400.0,16.8335,16.9003,16.8335,16.8919,67400.0
2006-09-20 11:15:00,20.24,20.25,20.24,20.25,44400.0,16.8919,16.9003,16.8919,16.9003,44400.0
2006-09-20 11:20:00,20.25,20.25,20.23,20.25,7600.0,16.9003,16.9003,16.8836,16.9003,7600.0
2006-09-20 11:25:00,20.25,20.25,20.22,20.22,3800.0,16.9003,16.9003,16.8752,16.8752,3800.0
2006-09-20 11:30:00,20.2,20.23,20.19,20.22,48800.0,16.8585,16.8836,16.8502,16.8752,48800.0
2006-09-20 11:35:00,20.22,20.24,20.22,20.24,2800.0,16.8752,16.8919,16.8752,16.8919,2800.0
2006-09-20 11:40:00,20.23,20.23,20.21,20.23,41800.0,16.8836,16.8836,16.8669,16.8836,41800.0
2006-09-20 11:45:00,20.21,20.22,20.21,20.22,1200.0,16.8669,16.8752,16.8669,16.8752,1200.0
2006-09-20 11:50:00,20.23,20.23,20.22,20.22,2800.0,16.8836,16.8836,16.8752,16.8752,2800.0
2006-09-20 11:55:00,20.21,20.21,20.2,20.2,12400.0,16.8669,16.8669,16.8585,16.8585,12400.0
2006-09-20 12:00:00,20.2,20.2,20.18,20.2,9200.0,16.8585,16.8585,16.8418,16.8585,9200.0
2006-09-20 12:05:00,20.2,20.21,20.15,20.16,74000.0,16.8585,16.8669,16.8168,16.8251,74000.0
2006-09-20 12:10:00,20.16,20.18,20.15,20.18,6200.0,16.8251,16.8418,16.8168,16.8418,6200.0
2006-09-20 12:15:00,20.18,20.18,20.11,20.11,5200.0,16.8418,16.8418,16.7834,16.7834,5200.0
2006-09-20 12:20:00,20.11,20.11,20.11,20.11,4800.0,16.7834,16.7834,16.7834,16.7834,4800.0
2006-09-20 12:25:00,20.11,20.11,20.1,20.11,3000.0,16.7834,16.7834,16.7751,16.7834,3000.0
2006-09-20 12:30:00,20.11,20.13,20.11,20.13,2800.0,16.7834,16.8001,16.7834,16.8001,2800.0
2006-09-20 12:35:00,20.13,20.13,20.11,20.11,1400.0,16.8001,16.8001,16.7834,16.7834,1400.0
2006-09-20 12:40:00,20.11,20.11,20.11,20.11,200.0,16.7834,16.7834,16.7834,16.7834,200.0
2006-09-20 12:45:00,20.11,20.11,20.1,20.1,4000.0,16.7834,16.7834,16.7751,16.7751,4000.0
2006-09-20 12:50:00,20.11,20.11,20.1,20.11,2600.0,16.7834,16.7834,16.7751,16.7834,2600.0
2006-09-20 12:55:00,20.11,20.11,20.09,20.09,600.0,16.7834,16.7834,16.7667,16.7667,600.0
2006-09-20 13:00:00,20.09,20.09,20.07,20.07,3000.0,16.7667,16.7667,16.75,16.75,3000.0
2006-09-20 13:05:00,20.07,20.07,20.04,20.04,4200.0,16.75,16.75,16.725,16.725,4200.0
2006-09-20 13:10:00,20.05,20.08,20.04,20.08,9200.0,16.7333,16.7584,16.725,16.7584,9200.0
2006-09-20 13:15:00,20.08,20.08,20.05,20.05,12000.0,16.7584,16.7584,16.7333,16.7333,12000.0
2006-09-20 13:20:00,20.03,20.04,20.0,20.04,11000.0,16.7167,16.725,16.6916,16.725,11000.0
2006-09-20 13:25:00,20.04,20.08,20.04,20.08,23000.0,16.725,16.7584,16.725,16.7584,23000.0
2006-09-20 13:30:00,20.07,20.07,20.0,20.03,35600.0,16.75,16.75,16.6916,16.7167,35600.0
2006-09-20 13:35:00,20.03,20.03,19.95,19.97,29600.0,16.7167,16.7167,16.6499,16.6666,29600.0
2006-09-20 13:40:00,19.97,19.98,19.95,19.96,24800.0,16.6666,16.6749,16.6499,16.6582,24800.0
2006-09-20 13:45:00,19.95,19.99,19.95,19.97,8800.0,16.6499,16.6833,16.6499,16.6666,8800.0
2006-09-20 13:50:00,19.97,20.0,19.95,20.0,14400.0,16.6666,16.6916,16.6499,16.6916,14400.0
2006-09-20 13:55:00,20.0,20.0,19.96,19.96,5600.0,16.6916,16.6916,16.6582,16.6582,5600.0
2006-09-20 14:00:00,19.98,20.0,19.98,20.0,4800.0,16.6749,16.6916,16.6749,16.6916,4800.0
2006-09-20 14:05:00,20.0,20.0,20.0,20.0,10600.0,16.6916,16.6916,16.6916,16.6916,10600.0
2006-09-20 14:10:00,20.0,20.0,19.97,19.98,8800.0,16.6916,16.6916,16.6666,16.6749,8800.0
2006-09-20 14:15:00,19.98,20.0,19.98,19.99,9800.0,16.6749,16.6916,16.6749,16.6833,9800.0
2006-09-20 14:20:00,19.97,19.97,19.96,19.96,1800.0,16.6666,16.6666,16.6582,16.6582,1800.0
2006-09-20 14:25:00,19.97,20.0,19.97,19.97,13200.0,16.6666,16.6916,16.6666,16.6666,13200.0
2006-09-20 14:30:00,19.97,19.98,19.95,19.97,35600.0,16.6666,16.6749,16.6499,16.6666,35600.0
2006-09-20 14:35:00,19.96,19.97,19.93,19.93,12200.0,16.6582,16.6666,16.6332,16.6332,12200.0
2006-09-20 14:40:00,19.93,19.96,19.93,19.96,9000.0,16.6332,16.6582,16.6332,16.6582,9000.0
2006-09-20 14:45:00,19.96,19.96,19.93,19.93,8000.0,16.6582,16.6582,16.6332,16.6332,8000.0
2006-09-20 14:50:00,19.94,19.95,19.93,19.94,9000.0,16.6415,16.6499,16.6332,16.6415,9000.0
2006-09-20 14:55:00,19.93,19.93,19.91,19.91,15200.0,16.6332,16.6332,16.6165,16.6165,15200.0
2006-09-20 15:00:00,19.9,19.95,19.86,19.93,40400.0,16.6082,16.6499,16.5748,16.6332,40400.0
2006-09-20 15:05:00,19.95,19.95,19.9,19.95,9600.0,16.6499,16.6499,16.6082,16.6499,9600.0
2006-09-20 15:10:00,19.95,19.95,19.9,19.9,16800.0,16.6499,16.6499,16.6082,16.6082,16800.0
2006-09-20 15:15:00,19.9,19.93,19.86,19.88,26800.0,16.6082,16.6332,16.5748,16.5915,26800.0
2006-09-20 15:20:00,19.88,19.92,19.86,19.92,36200.0,16.5915,16.6248,16.5748,16.6248,36200.0
2006-09-20 15:25:00,19.92,19.95,19.91,19.95,6600.0,16.6248,16.6499,16.6165,16.6499,6600.0
2006-09-20 15:30:00,19.95,20.0,19.95,20.0,15000.0,16.6499,16.6916,16.6499,16.6916,15000.0
2006-09-20 15:35:00,20.0,20.07,20.0,20.04,17600.0,16.6916,16.75,16.6916,16.725,17600.0
2006-09-20 15:40:00,20.04,20.04,20.03,20.04,11200.0,16.725,16.725,16.7167,16.725,11200.0
2006-09-20 15:45:00,20.04,20.05,20.02,20.02,11400.0,16.725,16.7333,16.7083,16.7083,11400.0
2006-09-20 15:50:00,20.02,20.02,20.0,20.0,10200.0,16.7083,16.7083,16.6916,16.6916,10200.0
2006-09-20 15:55:00,20.0,20.02,20.0,20.02,13800.0,16.6916,16.7083,16.6916,16.7083,13800.0
2006-09-21 09:30:00,20.16,20.3,20.16,20.27,20000.0,16.8251,16.942,16.8251,16.917,20000.0
2006-09-21 09:35:00,20.27,20.31,20.26,20.28,8800.0,16.917,16.9503,16.9086,16.9253,8800.0
2006-09-21 09:40:00,20.28,20.3,20.26,20.28,16800.0,16.9253,16.942,16.9086,16.9253,16800.0
2006-09-21 09:45:00,20.26,20.28,20.24,20.25,14800.0,16.9086,16.9253,16.8919,16.9003,14800.0
2006-09-21 09:50:00,20.25,20.25,20.24,20.24,3600.0,16.9003,16.9003,16.8919,16.8919,3600.0
2006-09-21 09:55:00,20.25,20.27,20.2,20.21,9800.0,16.9003,16.917,16.8585,16.8669,9800.0
2006-09-21 10:00:00,20.21,20.28,20.21,20.25,7800.0,16.8669,16.9253,16.8669,16.9003,7800.0
2006-09-21 10:05:00,20.26,20.26,20.21,20.24,11600.0,16.9086,16.9086,16.8669,16.8919,11600.0
2006-09-21 10:10:00,20.25,20.28,20.25,20.27,6200.0,16.9003,16.9253,16.9003,16.917,6200.0
2006-09-21 10:15:00,20.28,20.28,20.2,20.21,9000.0,16.9253,16.9253,16.8585,16.8669,9000.0
2006-09-21 10:20:00,20.22,20.27,20.22,20.23,5200.0,16.8752,16.917,16.8752,16.8836,5200.0
2006-09-21 10:25:00,20.23,20.28,20.23,20.28,3400.0,16.8836,16.9253,16.8836,16.9253,3400.0
2006-09-21 10:30:00,20.28,20.28,20.25,20.28,5400.0,16.9253,16.9253,16.9003,16.9253,5400.0
2006-09-21 10:35:00,20.29,20.35,20.29,20.33,14600.0,16.9336,16.9837,16.9336,16.967,14600.0
2006-09-21 10:40:00,20.33,20.33,20.3,20.3,9200.0,16.967,16.967,16.942,16.942,9200.0
2006-09-21 10:45:00,20.3,20.36,20.3,20.35,7600.0,16.942,16.9921,16.942,16.9837,7600.0
2006-09-21 10:50:00,20.36,20.36,20.35,20.36,9200.0,16.9921,16.9921,16.9837,16.9921,9200.0
2006-09-21 10:55:00,20.35,20.36,20.34,20.35,13600.0,16.9837,16.9921,16.9754,16.9837,13600.0
2006-09-21 11:00:00,20.34,20.35,20.34,20.35,8200.0,16.9754,16.9837,16.9754,16.9837,8200.0
2006-09-21 11:05:00,20.35,20.35,20.33,20.33,9600.0,16.9837,16.9837,16.967,16.967,9600.0
2006-09-21 11:10:00,20.32,20.35,20.28,20.3,41200.0,16.9587,16.9837,16.9253,16.942,41200.0
2006-09-21 11:15:00,20.31,20.34,20.31,20.33,4400.0,16.9503,16.9754,16.9503,16.967,4400.0
2006-09-21 11:20:00,20.33,20.33,20.28,20.3,16800.0,16.967,16.967,16.9253,16.942,16800.0
2006-09-21 11:25:00,20.28,20.29,20.26,20.28,20200.0,16.9253,16.9336,16.9086,16.9253,20200.0
2006-09-21 11:30:00,20.29,20.29,20.29,20.29,13000.0,16.9336,16.9336,16.9336,16.9336,13000.0
2006-09-21 11:35:00,20.29,20.29,20.24,20.27,7000.0,16.9336,16.9336,16.8919,16.917,7000.0
2006-09-21 11:40:00,20.26,20.26,20.25,20.25,5400.0,16.9086,16.9086,16.9003,16.9003,5400.0
2006-09-21 11:45:00,20.25,20.25,20.24,20.25,2200.0,16.9003,16.9003,16.8919,16.9003,2200.0
2006-09-21 11:50:00,20.25,20.27,20.25,20.27,8400.0,16.9003,16.917,16.9003,16.917,8400.0
2006-09-21 11:55:00,20.25,20.28,20.25,20.26,2800.0,16.9003,16.9253,16.9003,16.9086,2800.0
2006-09-21 12:00:00,20.27,20.28,20.2,20.2,5800.0,16.917,16.9253,16.8585,16.8585,5800.0
2006-09-21 12:05:00,20.2,20.24,20.2,20.24,4200.0,16.8585,16.8919,16.8585,16.8919,4200.0
2006-09-21 12:10:00,20.25,20.26,20.25,20.25,3600.0,16.9003,16.9086,16.9003,16.9003,3600.0
2006-09-21 12:15:00,20.26,20.26,20.25,20.25,3000.0,16.9086,16.9086,16.9003,16.9003,3000.0
2006-09-21 12:20:00,20.25,20.25,20.24,20.24,2400.0,16.9003,16.9003,16.8919,16.8919,2400.0
2006-09-21 12:25:00,20.24,20.24,20.2,20.21,5800.0,16.8919,16.8919,16.8585,16.8669,5800.0
2006-09-21 12:30:00,20.21,20.22,20.2,20.2,7400.0,16.8669,16.8752,16.8585,16.8585,7400.0
2006-09-21 12:35:00,20.2,20.2,20.18,20.18,6600.0,16.8585,16.8585,16.8418,16.8418,6600.0
2006-09-21 12:40:00,20.15,20.16,20.15,20.15,4800.0,16.8168,16.8251,16.8168,16.8168,4800.0
2006-09-21 12:45:00,20.13,20.14,20.1,20.11,17200.0,16.8001,16.8085,16.7751,16.7834,17200.0
2006-09-21 12:50:00,20.11,20.14,20.11,20.13,15800.0,16.7834,16.8085,16.7834,16.8001,15800.0
2006-09-21 12:55:00,20.13,20.13,20.09,20.11,33600.0,16.8001,16.8001,16.7667,16.7834,33600.0
2006-09-21 13:00:00,20.12,20.12,20.11,20.11,4600.0,16.7918,16.7918,16.7834,16.7834,4600.0
2006-09-21 13:05:00,20.1,20.11,20.07,20.08,6200.0,16.7751,16.7834,16.75,16.7584,6200.0
2006-09-21 13:10:00,20.1,20.11,20.1,20.11,7200.0,16.7751,16.7834,16.7751,16.7834,7200.0
2006-09-21 13:15:00,20.1,20.11,20.1,20.1,2600.0,16.7751,16.7834,16.7751,16.7751,2600.0
2006-09-21 13:20:00,20.11,20.12,20.11,20.11,3000.0,16.7834,16.7918,16.7834,16.7834,3000.0
2006-09-21 13:25:00,20.12,20.12,20.11,20.11,7200.0,16.7918,16.7918,16.7834,16.7834,7200.0
2006-09-21 13:30:00,20.09,20.1,20.09,20.1,1800.0,16.7667,16.7751,16.7667,16.7751,1800.0
2006-09-21 13:35:00,20.1,20.1,20.1,20.1,4800.0,16.7751,16.7751,16.7751,16.7751,4800.0
2006-09-21 13:40:00,20.1,20.1,20.09,20.09,3600.0,16.7751,16.7751,16.7667,16.7667,3600.0
2006-09-21 13:45:00,20.1,20.14,20.1,20.12,3800.0,16.7751,16.8085,16.7751,16.7918,3800.0
2006-09-21 13:50:00,20.14,20.14,20.11,20.11,4600.0,16.8085,16.8085,16.7834,16.7834,4600.0
2006-09-21 13:55:00,20.11,20.12,20.1,20.12,4200.0,16.7834,16.7918,16.7751,16.7918,4200.0
2006-09-21 14:00:00,20.12,20.13,20.11,20.11,7000.0,16.7918,16.8001,16.7834,16.7834,7000.0
2006-09-21 14:05:00,20.11,20.13,20.11,20.11,4000.0,16.7834,16.8001,16.7834,16.7834,4000.0
2006-09-21 14:10:00,20.11,20.13,20.11,20.11,5200.0,16.7834,16.8001,16.7834,16.7834,5200.0
2006-09-21 14:15:00,20.11,20.11,20.11,20.11,8600.0,16.7834,16.7834,16.7834,16.7834,8600.0
2006-09-21 14:20:00,20.11,20.11,20.05,20.05,10200.0,16.7834,16.7834,16.7333,16.7333,10200.0
2006-09-21 14:25:00,20.05,20.06,20.03,20.03,8800.0,16.7333,16.7417,16.7167,16.7167,8800.0
2006-09-21 14:30:00,20.03,20.05,20.03,20.04,11600.0,16.7167,16.7333,16.7167,16.725,11600.0
2006-09-21 14:35:00,20.03,20.05,20.03,20.03,6000.0,16.7167,16.7333,16.7167,16.7167,6000.0
2006-09-21 14:40:00,20.05,20.08,20.03,20.03,14200.0,16.7333,16.7584,16.7167,16.7167,14200.0
2006-09-21 14:45:00,20.04,20.08,20.04,20.08,7000.0,16.725,16.7584,16.725,16.7584,7000.0
2006-09-21 14:50:00,20.06,20.09,20.06,20.07,5600.0,16.7417,16.7667,16.7417,16.75,5600.0
2006-09-21 14:55:00,20.06,20.07,20.03,20.05,8000.0,16.7417,16.75,16.7167,16.7333,8000.0
2006-09-21 15:00:00,20.05,20.05,20.03,20.03,79600.0,16.7333,16.7333,16.7167,16.7167,79600.0
2006-09-21 15:05:00,20.03,20.06,20.03,20.05,21000.0,16.7167,16.7417,16.7167,16.7333,21000.0
2006-09-21 15:10:00,20.04,20.06,20.04,20.04,6000.0,16.725,16.7417,16.725,16.725,6000.0
2006-09-21 15:15:00,20.04,20.06,20.04,20.05,8400.0,16.725,16.7417,16.725,16.7333,8400.0
2006-09-21 15:20:00,20.05,20.05,20.03,20.03,8400.0,16.7333,16.7333,16.7167,16.7167,8400.0
2006-09-21 15:25:00,20.02,20.06,20.02,20.06,7800.0,16.7083,16.7417,16.7083,16.7417,7800.0
2006-09-21 15:30:00,20.06,20.1,20.06,20.08,6800.0,16.7417,16.7751,16.7417,16.7584,6800.0
2006-09-21 15:35:00,20.09,20.09,20.06,20.06,4600.0,16.7667,16.7667,16.7417,16.7417,4600.0
2006-09-21 15:40:00,20.08,20.13,20.07,20.11,17800.0,16.7584,16.8001,16.75,16.7834,17800.0
2006-09-21 15:45:00,20.1,20.11,20.09,20.11,11600.0,16.7751,16.7834,16.7667,16.7834,11600.0
2006-09-21 15:50:00,20.09,20.11,20.08,20.11,17000.0,16.7667,16.7834,16.7584,16.7834,17000.0
2006-09-21 15:55:00,20.11,20.12,20.08,20.08,25800.0,16.7834,16.7918,16.7584,16.7584,25800.0
2006-09-22 09:30:00,20.0,20.0,19.93,19.97,8200.0,16.6916,16.6916,16.6332,16.6666,8200.0
2006-09-22 09:35:00,19.99,20.07,19.99,20.06,14400.0,16.6833,16.75,16.6833,16.7417,14400.0
2006-09-22 09:40:00,20.03,20.03,19.98,20.0,8400.0,16.7167,16.7167,16.6749,16.6916,8400.0
2006-09-22 09:45:00,20.0,20.07,19.99,19.99,7200.0,16.6916,16.75,16.6833,16.6833,7200.0
2006-09-22 09:50:00,19.99,20.03,19.99,20.0,15400.0,16.6833,16.7167,16.6833,16.6916,15400.0
2006-09-22 09:55:00,20.04,20.07,20.02,20.03,5800.0,16.725,16.75,16.7083,16.7167,5800.0
2006-09-22 10:00:00,20.02,20.03,19.99,20.0,8200.0,16.7083,16.7167,16.6833,16.6916,8200.0
2006-09-22 10:05:00,20.0,20.0,19.95,19.96,7600.0,16.6916,16.6916,16.6499,16.6582,7600.0
2006-09-22 10:10:00,19.96,20.0,19.93,20.0,25400.0,16.6582,16.6916,16.6332,16.6916,25400.0
2006-09-22 10:15:00,20.0,20.0,19.98,19.99,2400.0,16.6916,16.6916,16.6749,16.6833,2400.0
2006-09-22 10:20:00,19.98,20.02,19.98,20.0,8800.0,16.6749,16.7083,16.6749,16.6916,8800.0
2006-09-22 10:25:00,20.03,20.03,19.99,19.99,8200.0,16.7167,16.7167,16.6833,16.6833,8200.0
2006-09-22 10:30:00,20.0,20.0,19.95,19.95,5800.0,16.6916,16.6916,16.6499,16.6499,5800.0
2006-09-22 10:35:00,19.95,19.95,19.91,19.91,9400.0,16.6499,16.6499,16.6165,16.6165,9400.0
2006-09-22 10:40:00,19.91,19.92,19.91,19.91,11400.0,16.6165,16.6248,16.6165,16.6165,11400.0
2006-09-22 10:45:00,19.91,19.91,19.9,19.91,7800.0,16.6165,16.6165,16.6082,16.6165,7800.0
2006-09-22 10:50:00,19.9,19.91,19.89,19.89,7000.0,16.6082,16.6165,16.5998,16.5998,7000.0
2006-09-22 10:55:00,19.9,19.91,19.89,19.89,13000.0,16.6082,16.6165,16.5998,16.5998,13000.0
2006-09-22 11:00:00,19.89,19.93,19.89,19.93,13000.0,16.5998,16.6332,16.5998,16.6332,13000.0
2006-09-22 11:05:00,19.91,19.91,19.9,19.91,8200.0,16.6165,16.6165,16.6082,16.6165,8200.0
2006-09-22 11:10:00,19.91,19.92,19.9,19.9,8000.0,16.6165,16.6248,16.6082,16.6082,8000.0
2006-09-22 11:15:00,19.92,19.92,19.9,19.91,7600.0,16.6248,16.6248,16.6082,16.6165,7600.0
2006-09-22 11:20:00,19.91,19.93,19.91,19.91,6600.0,16.6165,16.6332,16.6165,16.6165,6600.0
2006-09-22 11:25:00,19.92,19.92,19.9,19.9,4400.0,16.6248,16.6248,16.6082,16.6082,4400.0
2006-09-22 11:30:00,19.89,19.9,19.89,19.89,7800.0,16.5998,16.6082,16.5998,16.5998,7800.0
2006-09-22 11:35:00,19.89,19.89,19.86,19.86,6600.0,16.5998,16.5998,16.5748,16.5748,6600.0
2006-09-22 11:40:00,19.86,19.86,19.84,19.85,3600.0,16.5748,16.5748,16.5581,16.5664,3600.0
2006-09-22 11:45:00,19.84,19.84,19.84,19.84,2200.0,16.5581,16.5581,16.5581,16.5581,2200.0
2006-09-22 11:50:00,19.84,19.84,19.81,19.81,13000.0,16.5581,16.5581,16.533,16.533,13000.0
2006-09-22 11:55:00,19.81,19.84,19.81,19.84,7200.0,16.533,16.5581,16.533,16.5581,7200.0
2006-09-22 12:00:00,19.83,19.84,19.79,19.79,14000.0,16.5497,16.5581,16.5164,16.5164,14000.0
2006-09-22 12:05:00,19.79,19.79,19.71,19.71,18600.0,16.5164,16.5164,16.4496,16.4496,18600.0
2006-09-22 12:10:00,19.71,19.72,19.69,19.7,11600.0,16.4496,16.4579,16.4329,16.4412,11600.0
2006-09-22 12:15:00,19.7,19.71,19.7,19.71,8800.0,16.4412,16.4496,16.4412,16.4496,8800.0
2006-09-22 12:20:00,19.71,19.72,19.7,19.71,5200.0,16.4496,16.4579,16.4412,16.4496,5200.0
2006-09-22 12:25:00,19.7,19.71,19.7,19.7,6800.0,16.4412,16.4496,16.4412,16.4412,6800.0
2006-09-22 12:30:00,19.7,19.71,19.7,19.7,11800.0,16.4412,16.4496,16.4412,16.4412,11800.0
2006-09-22 12:35:00,19.7,19.75,19.7,19.75,14600.0,16.4412,16.483,16.4412,16.483,14600.0
2006-09-22 12:40:00,19.74,19.75,19.74,19.75,8000.0,16.4746,16.483,16.4746,16.483,8000.0
2006-09-22 12:45:00,19.75,19.75,19.75,19.75,8200.0,16.483,16.483,16.483,16.483,8200.0
2006-09-22 12:50:00,19.75,19.77,19.75,19.77,7800.0,16.483,16.4997,16.483,16.4997,7800.0
2006-09-22 12:55:00,19.75,19.76,19.75,19.75,14000.0,16.483,16.4913,16.483,16.483,14000.0
2006-09-22 13:00:00,19.75,19.76,19.74,19.75,8400.0,16.483,16.4913,16.4746,16.483,8400.0
2006-09-22 13:05:00,19.75,19.77,19.75,19.77,4600.0,16.483,16.4997,16.483,16.4997,4600.0
2006-09-22 13:10:00,19.75,19.75,19.74,19.75,18200.0,16.483,16.483,16.4746,16.483,18200.0
2006-09-22 13:15:00,19.75,19.79,19.75,19.78,14800.0,16.483,16.5164,16.483,16.508,14800.0
2006-09-22 13:20:00,19.78,19.82,19.78,19.82,5400.0,16.508,16.5414,16.508,16.5414,5400.0
2006-09-22 13:25:00,19.83,19.85,19.83,19.84,17600.0,16.5497,16.5664,16.5497,16.5581,17600.0
2006-09-22 13:30:00,19.84,19.84,19.84,19.84,3200.0,16.5581,16.5581,16.5581,16.5581,3200.0
2006-09-22 13:35:00,19.84,19.87,19.83,19.87,11200.0,16.5581,16.5831,16.5497,16.5831,11200.0
2006-09-22 13:40:00,19.86,19.86,19.85,19.85,5600.0,16.5748,16.5748,16.5664,16.5664,5600.0
2006-09-22 13:45:00,19.85,19.85,19.83,19.83,5600.0,16.5664,16.5664,16.5497,16.5497,5600.0
2006-09-22 13:50:00,19.82,19.82,19.81,19.81,1400.0,16.5414,16.5414,16.533,16.533,1400.0
2006-09-22 13:55:00,19.82,19.82,19.8,19.81,11600.0,16.5414,16.5414,16.5247,16.533,11600.0
2006-09-22 14:00:00,19.81,19.81,19.8,19.8,5000.0,16.533,16.533,16.5247,16.5247,5000.0
2006-09-22 14:05:00,19.8,19.81,19.8,19.8,7800.0,16.5247,16.533,16.5247,16.5247,7800.0
2006-09-22 14:10:00,19.8,19.8,19.74,19.75,35000.0,16.5247,16.5247,16.4746,16.483,35000.0
2006-09-22 14:15:00,19.73,19.77,19.7,19.77,24600.0,16.4663,16.4997,16.4412,16.4997,24600.0
2006-09-22 14:20:00,19.75,19.8,19.75,19.78,11800.0,16.483,16.5247,16.483,16.508,11800.0
2006-09-22 14:25:00,19.8,19.8,19.78,19.79,3000.0,16.5247,16.5247,16.508,16.5164,3000.0
2006-09-22 14:30:00,19.78,19.79,19.78,19.79,6600.0,16.508,16.5164,16.508,16.5164,6600.0
2006-09-22 14:35:00,19.78,19.78,19.74,19.75,9800.0,16.508,16.508,16.4746,16.483,9800.0
2006-09-22 14:40:00,19.74,19.78,19.74,19.78,26000.0,16.4746,16.508,16.4746,16.508,26000.0
2006-09-22 14:45:00,19.75,19.76,19.73,19.74,4000.0,16.483,16.4913,16.4663,16.4746,4000.0
2006-09-22 14:50:00,19.73,19.75,19.72,19.74,14600.0,16.4663,16.483,16.4579,16.4746,14600.0
2006-09-22 14:55:00,19.73,19.73,19.71,19.72,8000.0,16.4663,16.4663,16.4496,16.4579,8000.0
2006-09-22 15:00:00,19.7,19.75,19.7,19.75,8000.0,16.4412,16.483,16.4412,16.483,8000.0
2006-09-22 15:05:00,19.74,19.79,19.74,19.78,14800.0,16.4746,16.5164,16.4746,16.508,14800.0
2006-09-22 15:10:00,19.79,19.79,19.75,19.77,12200.0,16.5164,16.5164,16.483,16.4997,12200.0
2006-09-22 15:15:00,19.78,19.81,19.78,19.79,13000.0,16.508,16.533,16.508,16.5164,13000.0
2006-09-22 15:20:00,19.79,19.8,19.78,19.8,17400.0,16.5164,16.5247,16.508,16.5247,17400.0
2006-09-22 15:25:00,19.81,19.81,19.79,19.79,6800.0,16.533,16.533,16.5164,16.5164,6800.0
2006-09-22 15:30:00,19.8,19.8,19.75,19.75,24400.0,16.5247,16.5247,16.483,16.483,24400.0
2006-09-22 15:35:00,19.75,19.78,19.75,19.75,16400.0,16.483,16.508,16.483,16.483,16400.0
2006-09-22 15:40:00,19.77,19.8,19.75,19.8,13800.0,16.4997,16.5247,16.483,16.5247,13800.0
2006-09-22 15:45:00,19.8,19.8,19.8,19.8,18000.0,16.5247,16.5247,16.5247,16.5247,18000.0
2006-09-22 15:50:00,19.8,19.8,19.72,19.77,60400.0,16.5247,16.5247,16.4579,16.4997,60400.0
2006-09-22 15:55:00,19.78,19.83,19.78,19.78,31800.0,16.508,16.5497,16.508,16.508,31800.0
2006-09-25 09:30:00,19.78,19.8,19.75,19.78,12800.0,16.508,16.5247,16.483,16.508,12800.0
2006-09-25 09:35:00,19.78,19.85,19.78,19.85,6200.0,16.508,16.5664,16.508,16.5664,6200.0
2006-09-25 09:40:00,19.85,19.85,19.85,19.85,2600.0,16.5664,16.5664,16.5664,16.5664,2600.0
2006-09-25 09:45:00,19.84,19.84,19.75,19.76,10000.0,16.5581,16.5581,16.483,16.4913,10000.0
2006-09-25 09:50:00,19.78,19.8,19.78,19.8,3000.0,16.508,16.5247,16.508,16.5247,3000.0
2006-09-25 09:55:00,19.8,19.8,19.77,19.78,13400.0,16.5247,16.5247,16.4997,16.508,13400.0
2006-09-25 10:00:00,19.78,19.81,19.75,19.75,9600.0,16.508,16.533,16.483,16.483,9600.0
2006-09-25 10:05:00,19.75,19.77,19.75,19.76,19600.0,16.483,16.4997,16.483,16.4913,19600.0
2006-09-25 10:10:00,19.75,19.75,19.66,19.69,49400.0,16.483,16.483,16.4079,16.4329,49400.0
2006-09-25 10:15:00,19.68,19.75,19.65,19.66,73200.0,16.4245,16.483,16.3995,16.4079,73200.0
2006-09-25 10:20:00,19.68,19.68,19.66,19.67,8200.0,16.4245,16.4245,16.4079,16.4162,8200.0
2006-09-25 10:25:00,19.65,19.65,19.57,19.6,36600.0,16.3995,16.3995,16.3327,16.3578,36600.0
2006-09-25 10:30:00,19.57,19.59,19.45,19.55,69800.0,16.3327,16.3494,16.2326,16.3161,69800.0
2006-09-25 10:35:00,19.54,19.59,19.51,19.58,22600.0,16.3077,16.3494,16.2827,16.3411,22600.0
2006-09-25 10:40:00,19.58,19.58,19.56,19.56,3000.0,16.3411,16.3411,16.3244,16.3244,3000.0
2006-09-25 10:45:00,19.53,19.56,19.53,19.56,18000.0,16.2994,16.3244,16.2994,16.3244,18000.0
2006-09-25 10:50:00,19.57,19.61,19.55,19.56,28600.0,16.3327,16.3661,16.3161,16.3244,28600.0
2006-09-25 10:55:00,19.55,19.62,19.5,19.61,62800.0,16.3161,16.3745,16.2743,16.3661,62800.0
2006-09-25 11:00:00,19.6,19.6,19.53,19.57,79600.0,16.3578,16.3578,16.2994,16.3327,79600.0
2006-09-25 11:05:00,19.6,19.61,19.52,19.52,48000.0,16.3578,16.3661,16.291,16.291,48000.0
2006-09-25 11:10:00,19.52,19.59,19.52,19.56,55600.0,16.291,16.3494,16.291,16.3244,55600.0
2006-09-25 11:15:00,19.56,19.61,19.53,19.53,24200.0,16.3244,16.3661,16.2994,16.2994,24200.0
2006-09-25 11:20:00,19.51,19.59,19.5,19.58,38200.0,16.2827,16.3494,16.2743,16.3411,38200.0
2006-09-25 11:25:00,19.56,19.58,19.49,19.56,36400.0,16.3244,16.3411,16.266,16.3244,36400.0
2006-09-25 11:30:00,19.56,19.57,19.55,19.55,4800.0,16.3244,16.3327,16.3161,16.3161,4800.0
2006-09-25 11:35:00,19.55,19.56,19.51,19.55,19800.0,16.3161,16.3244,16.2827,16.3161,19800.0
2006-09-25 11:40:00,19.56,19.58,19.55,19.55,13600.0,16.3244,16.3411,16.3161,16.3161,13600.0
2006-09-25 11:45:00,19.54,19.54,19.47,19.47,18400.0,16.3077,16.3077,16.2493,16.2493,18400.0
2006-09-25 11:50:00,19.5,19.53,19.48,19.48,33800.0,16.2743,16.2994,16.2576,16.2576,33800.0
2006-09-25 11:55:00,19.49,19.5,19.48,19.5,16400.0,16.266,16.2743,16.2576,16.2743,16400.0
2006-09-25 12:00:00,19.49,19.49,19.42,19.46,23800.0,16.266,16.266,16.2076,16.2409,23800.0
2006-09-25 12:05:00,19.46,19.48,19.41,19.43,31200.0,16.2409,16.2576,16.1992,16.2159,31200.0
2006-09-25 12:10:00,19.45,19.46,19.41,19.43,14000.0,16.2326,16.2409,16.1992,16.2159,14000.0
2006-09-25 12:15:00,19.43,19.43,19.43,19.43,5800.0,16.2159,16.2159,16.2159,16.2159,5800.0
2006-09-25 12:20:00,19.43,19.5,19.43,19.47,30400.0,16.2159,16.2743,16.2159,16.2493,30400.0
2006-09-25 12:25:00,19.47,19.54,19.43,19.46,89800.0,16.2493,16.3077,16.2159,16.2409,89800.0
2006-09-25 12:30:00,19.43,19.45,19.42,19.43,47000.0,16.2159,16.2326,16.2076,16.2159,47000.0
2006-09-25 12:35:00,19.43,19.45,19.42,19.45,11800.0,16.2159,16.2326,16.2076,16.2326,11800.0
2006-09-25 12:40:00,19.45,19.48,19.45,19.46,13800.0,16.2326,16.2576,16.2326,16.2409,13800.0
2006-09-25 12:45:00,19.46,19.49,19.45,19.46,13600.0,16.2409,16.266,16.2326,16.2409,13600.0
2006-09-25 12:50:00,19.47,19.49,19.43,19.43,60800.0,16.2493,16.266,16.2159,16.2159,60800.0
2006-09-25 12:55:00,19.43,19.46,19.43,19.45,3800.0,16.2159,16.2409,16.2159,16.2326,3800.0
2006-09-25 13:00:00,19.46,19.46,19.42,19.43,24000.0,16.2409,16.2409,16.2076,16.2159,24000.0
2006-09-25 13:05:00,19.43,19.46,19.43,19.45,21000.0,16.2159,16.2409,16.2159,16.2326,21000.0
2006-09-25 13:10:00,19.45,19.46,19.41,19.43,45600.0,16.2326,16.2409,16.1992,16.2159,45600.0
2006-09-25 13:15:00,19.41,19.42,19.41,19.42,5800.0,16.1992,16.2076,16.1992,16.2076,5800.0
2006-09-25 13:20:00,19.41,19.42,19.41,19.42,2600.0,16.1992,16.2076,16.1992,16.2076,2600.0
2006-09-25 13:25:00,19.43,19.43,19.41,19.41,12600.0,16.2159,16.2159,16.1992,16.1992,12600.0
2006-09-25 13:30:00,19.42,19.49,19.42,19.48,15800.0,16.2076,16.266,16.2076,16.2576,15800.0
2006-09-25 13:35:00,19.48,19.53,19.48,19.5,38200.0,16.2576,16.2994,16.2576,16.2743,38200.0
2006-09-25 13:40:00,19.5,19.53,19.5,19.53,68400.0,16.2743,16.2994,16.2743,16.2994,68400.0
2006-09-25 13:45:00,19.53,19.55,19.53,19.55,4200.0,16.2994,16.3161,16.2994,16.3161,4200.0
2006-09-25 13:50:00,19.55,19.55,19.54,19.55,7200.0,16.3161,16.3161,16.3077,16.3161,7200.0
2006-09-25 13:55:00,19.54,19.55,19.45,19.46,33000.0,16.3077,16.3161,16.2326,16.2409,33000.0
2006-09-25 14:00:00,19.48,19.52,19.48,19.52,43800.0,16.2576,16.291,16.2576,16.291,43800.0
2006-09-25 14:05:00,19.49,19.54,19.47,19.5,57000.0,16.266,16.3077,16.2493,16.2743,57000.0
2006-09-25 14:10:00,19.51,19.54,19.51,19.54,8000.0,16.2827,16.3077,16.2827,16.3077,8000.0
2006-09-25 14:15:00,19.55,19.55,19.5,19.5,7800.0,16.3161,16.3161,16.2743,16.2743,7800.0
2006-09-25 14:20:00,19.5,19.5,19.5,19.5,9800.0,16.2743,16.2743,16.2743,16.2743,9800.0
2006-09-25 14:25:00,19.5,19.54,19.5,19.52,11000.0,16.2743,16.3077,16.2743,16.291,11000.0
2006-09-25 14:30:00,19.52,19.52,19.5,19.51,27400.0,16.291,16.291,16.2743,16.2827,27400.0
2006-09-25 14:35:00,19.52,19.55,19.52,19.52,18800.0,16.291,16.3161,16.291,16.291,18800.0
2006-09-25 14:40:00,19.55,19.59,19.55,19.58,19800.0,16.3161,16.3494,16.3161,16.3411,19800.0
2006-09-25 14:45:00,19.58,19.59,19.56,19.57,12200.0,16.3411,16.3494,16.3244,16.3327,12200.0
2006-09-25 14:50:00,19.57,19.58,19.55,19.58,27400.0,16.3327,16.3411,16.3161,16.3411,27400.0
2006-09-25 14:55:00,19.58,19.6,19.57,19.6,14000.0,16.3411,16.3578,16.3327,16.3578,14000.0
2006-09-25 15:00:00,19.6,19.61,19.5,19.5,69600.0,16.3578,16.3661,16.2743,16.2743,69600.0
2006-09-25 15:05:00,19.51,19.55,19.5,19.54,17600.0,16.2827,16.3161,16.2743,16.3077,17600.0
2006-09-25 15:10:00,19.54,19.55,19.5,19.5,85800.0,16.3077,16.3161,16.2743,16.2743,85800.0
2006-09-25 15:15:00,19.52,19.52,19.46,19.46,63400.0,16.291,16.291,16.2409,16.2409,63400.0
2006-09-25 15:20:00,19.46,19.5,19.45,19.49,35600.0,16.2409,16.2743,16.2326,16.266,35600.0
2006-09-25 15:25:00,19.49,19.49,19.43,19.45,33200.0,16.266,16.266,16.2159,16.2326,33200.0
2006-09-25 15:30:00,19.45,19.49,19.44,19.49,36200.0,16.2326,16.266,16.2242,16.266,36200.0
2006-09-25 15:35:00,19.49,19.5,19.47,19.5,43800.0,16.266,16.2743,16.2493,16.2743,43800.0
2006-09-25 15:40:00,19.5,19.5,19.47,19.5,40400.0,16.2743,16.2743,16.2493,16.2743,40400.0
2006-09-25 15:45:00,19.49,19.5,19.47,19.49,41800.0,16.266,16.2743,16.2493,16.266,41800.0
2006-09-25 15:50:00,19.5,19.5,19.45,19.46,70400.0,16.2743,16.2743,16.2326,16.2409,70400.0
2006-09-25 15:55:00,19.46,19.48,19.44,19.47,48400.0,16.2409,16.2576,16.2242,16.2493,48400.0
2006-09-26 09:30:00,19.53,19.58,19.5,19.55,18600.0,16.2994,16.3411,16.2743,16.3161,18600.0
2006-09-26 09:35:00,19.61,19.62,19.57,19.58,17200.0,16.3661,16.3745,16.3327,16.3411,17200.0
2006-09-26 09:40:00,19.58,19.6,19.55,19.57,21000.0,16.3411,16.3578,16.3161,16.3327,21000.0
2006-09-26 09:45:00,19.58,19.58,19.5,19.51,8600.0,16.3411,16.3411,16.2743,16.2827,8600.0
2006-09-26 09:50:00,19.52,19.52,19.43,19.48,36400.0,16.291,16.291,16.2159,16.2576,36400.0
2006-09-26 09:55:00,19.48,19.48,19.26,19.43,84000.0,16.2576,16.2576,16.074,16.2159,84000.0
2006-09-26 10:00:00,19.43,19.46,19.4,19.43,23400.0,16.2159,16.2409,16.1909,16.2159,23400.0
2006-09-26 10:05:00,19.47,19.48,19.42,19.44,31400.0,16.2493,16.2576,16.2076,16.2242,31400.0
2006-09-26 10:10:00,19.44,19.44,19.36,19.4,16800.0,16.2242,16.2242,16.1575,16.1909,16800.0
2006-09-26 10:15:00,19.39,19.43,19.39,19.42,16200.0,16.1825,16.2159,16.1825,16.2076,16200.0
2006-09-26 10:20:00,19.41,19.43,19.28,19.4,53400.0,16.1992,16.2159,16.0907,16.1909,53400.0
2006-09-26 10:25:00,19.4,19.42,19.28,19.36,18000.0,16.1909,16.2076,16.0907,16.1575,18000.0
2006-09-26 10:30:00,19.38,19.43,19.3,19.3,77400.0,16.1742,16.2159,16.1074,16.1074,77400.0
2006-09-26 10:35:00,19.35,19.36,19.29,19.36,10400.0,16.1491,16.1575,16.0991,16.1575,10400.0
2006-09-26 10:40:00,19.37,19.4,19.35,19.35,37600.0,16.1658,16.1909,16.1491,16.1491,37600.0
2006-09-26 10:45:00,19.34,19.35,19.3,19.35,24800.0,16.1408,16.1491,16.1074,16.1491,24800.0
2006-09-26 10:50:00,19.35,19.35,19.27,19.27,17800.0,16.1491,16.1491,16.0824,16.0824,17800.0
2006-09-26 10:55:00,19.27,19.28,19.27,19.27,10800.0,16.0824,16.0907,16.0824,16.0824,10800.0
2006-09-26 11:00:00,19.27,19.28,19.15,19.24,100000.0,16.0824,16.0907,15.9822,16.0573,100000.0
2006-09-26 11:05:00,19.25,19.28,19.2,19.24,71800.0,16.0657,16.0907,16.024,16.0573,71800.0
2006-09-26 11:10:00,19.24,19.28,19.2,19.22,154200.0,16.0573,16.0907,16.024,16.0406,154200.0
2006-09-26 11:15:00,19.22,19.23,19.17,19.17,45400.0,16.0406,16.049,15.9989,15.9989,45400.0
2006-09-26 11:20:00,19.17,19.25,19.17,19.25,29000.0,15.9989,16.0657,15.9989,16.0657,29000.0
2006-09-26 11:25:00,19.25,19.26,19.23,19.25,12000.0,16.0657,16.074,16.049,16.0657,12000.0
2006-09-26 11:30:00,19.25,19.31,19.24,19.31,5800.0,16.0657,16.1158,16.0573,16.1158,5800.0
2006-09-26 11:35:00,19.32,19.35,19.29,19.33,26600.0,16.1241,16.1491,16.0991,16.1324,26600.0
2006-09-26 11:40:00,19.31,19.35,19.3,19.35,15400.0,16.1158,16.1491,16.1074,16.1491,15400.0
2006-09-26 11:45:00,19.35,19.35,19.32,19.34,10800.0,16.1491,16.1491,16.1241,16.1408,10800.0
2006-09-26 11:50:00,19.34,19.35,19.31,19.34,42400.0,16.1408,16.1491,16.1158,16.1408,42400.0
2006-09-26 11:55:00,19.34,19.35,19.32,19.32,23600.0,16.1408,16.1491,16.1241,16.1241,23600.0
2006-09-26 12:00:00,19.31,19.36,19.31,19.36,24200.0,16.1158,16.1575,16.1158,16.1575,24200.0
2006-09-26 12:05:00,19.36,19.38,19.36,19.36,11400.0,16.1575,16.1742,16.1575,16.1575,11400.0
2006-09-26 12:10:00,19.36,19.36,19.25,19.27,39200.0,16.1575,16.1575,16.0657,16.0824,39200.0
2006-09-26 12:15:00,19.27,19.3,19.27,19.29,12200.0,16.0824,16.1074,16.0824,16.0991,12200.0
2006-09-26 12:20:00,19.29,19.3,19.28,19.3,12800.0,16.0991,16.1074,16.0907,16.1074,12800.0
2006-09-26 12:25:00,19.3,19.33,19.3,19.32,19800.0,16.1074,16.1324,16.1074,16.1241,19800.0
2006-09-26 12:30:00,19.33,19.33,19.23,19.24,21400.0,16.1324,16.1324,16.049,16.0573,21400.0
2006-09-26 12:35:00,19.24,19.27,19.24,19.26,11000.0,16.0573,16.0824,16.0573,16.074,11000.0
2006-09-26 12:40:00,19.25,19.27,19.24,19.27,19400.0,16.0657,16.0824,16.0573,16.0824,19400.0
2006-09-26 12:45:00,19.27,19.28,19.24,19.26,17600.0,16.0824,16.0907,16.0573,16.074,17600.0
2006-09-26 12:50:00,19.25,19.29,19.25,19.29,58200.0,16.0657,16.0991,16.0657,16.0991,58200.0
2006-09-26 12:55:00,19.27,19.29,19.25,19.28,5200.0,16.0824,16.0991,16.0657,16.0907,5200.0
2006-09-26 13:00:00,19.3,19.3,19.21,19.24,32800.0,16.1074,16.1074,16.0323,16.0573,32800.0
2006-09-26 13:05:00,19.25,19.28,19.24,19.28,34400.0,16.0657,16.0907,16.0573,16.0907,34400.0
2006-09-26 13:10:00,19.28,19.28,19.21,19.22,50600.0,16.0907,16.0907,16.0323,16.0406,50600.0
2006-09-26 13:15:00,19.22,19.23,19.18,19.19,33200.0,16.0406,16.049,16.0073,16.0156,33200.0
2006-09-26 13:20:00,19.2,19.25,19.2,19.25,13600.0,16.024,16.0657,16.024,16.0657,13600.0
2006-09-26 13:25:00,19.25,19.25,19.19,19.2,20400.0,16.0657,16.0657,16.0156,16.024,20400.0
2006-09-26 13:30:00,19.18,19.24,19.18,19.22,10400.0,16.0073,16.0573,16.0073,16.0406,10400.0
2006-09-26 13:35:00,19.22,19.22,19.21,19.22,8000.0,16.0406,16.0406,16.0323,16.0406,8000.0
2006-09-26 13:40:00,19.22,19.25,19.18,19.19,21000.0,16.0406,16.0657,16.0073,16.0156,21000.0
2006-09-26 13:45:00,19.18,19.19,19.15,19.17,27000.0,16.0073,16.0156,15.9822,15.9989,27000.0
2006-09-26 13:50:00,19.17,19.2,19.17,19.19,12200.0,15.9989,16.024,15.9989,16.0156,12200.0
2006-09-26 13:55:00,19.18,19.19,19.15,19.17,37800.0,16.0073,16.0156,15.9822,15.9989,37800.0
2006-09-26 14:00:00,19.15,19.17,19.11,19.16,19400.0,15.9822,15.9989,15.9488,15.9906,19400.0
2006-09-26 14:05:00,19.16,19.16,19.11,19.14,29400.0,15.9906,15.9906,15.9488,15.9739,29400.0
2006-09-26 14:10:00,19.14,19.2,19.11,19.18,59000.0,15.9739,16.024,15.9488,16.0073,59000.0
2006-09-26 14:15:00,19.2,19.2,19.13,19.14,31600.0,16.024,16.024,15.9655,15.9739,31600.0
2006-09-26 14:20:00,19.15,19.18,19.1,19.14,22600.0,15.9822,16.0073,15.9405,15.9739,22600.0
2006-09-26 14:25:00,19.15,19.19,19.15,19.16,28800.0,15.9822,16.0156,15.9822,15.9906,28800.0
2006-09-26 14:30:00,19.16,19.2,19.16,19.19,24800.0,15.9906,16.024,15.9906,16.0156,24800.0
2006-09-26 14:35:00,19.19,19.2,19.19,19.2,13400.0,16.0156,16.024,16.0156,16.024,13400.0
2006-09-26 14:40:00,19.2,19.2,19.17,19.18,13200.0,16.024,16.024,15.9989,16.0073,13200.0
2006-09-26 14:45:00,19.18,19.2,19.16,19.2,20400.0,16.0073,16.024,15.9906,16.024,20400.0
2006-09-26 14:50:00,19.2,19.2,19.14,19.2,19800.0,16.024,16.024,15.9739,16.024,19800.0
2006-09-26 14:55:00,19.2,19.2,19.18,19.19,7200.0,16.024,16.024,16.0073,16.0156,7200.0
2006-09-26 15:00:00,19.18,19.19,19.15,19.17,20800.0,16.0073,16.0156,15.9822,15.9989,20800.0
2006-09-26 15:05:00,19.17,19.22,19.17,19.22,39800.0,15.9989,16.0406,15.9989,16.0406,39800.0
2006-09-26 15:10:00,19.21,19.26,19.19,19.23,32400.0,16.0323,16.074,16.0156,16.049,32400.0
2006-09-26 15:15:00,19.23,19.28,19.18,19.27,24600.0,16.049,16.0907,16.0073,16.0824,24600.0
2006-09-26 15:20:00,19.25,19.25,19.16,19.21,89600.0,16.0657,16.0657,15.9906,16.0323,89600.0
2006-09-26 15:25:00,19.2,19.23,19.15,19.18,79600.0,16.024,16.049,15.9822,16.0073,79600.0
2006-09-26 15:30:00,19.18,19.25,19.17,19.23,62400.0,16.0073,16.0657,15.9989,16.049,62400.0
2006-09-26 15:35:00,19.21,19.25,19.2,19.25,48200.0,16.0323,16.0657,16.024,16.0657,48200.0
2006-09-26 15:40:00,19.23,19.27,19.23,19.25,45800.0,16.049,16.0824,16.049,16.0657,45800.0
2006-09-26 15:45:00,19.25,19.27,19.2,19.24,50400.0,16.0657,16.0824,16.024,16.0573,50400.0
2006-09-26 15:50:00,19.23,19.27,19.21,19.25,54200.0,16.049,16.0824,16.0323,16.0657,54200.0
2006-09-26 15:55:00,19.25,19.27,19.23,19.26,58000.0,16.0657,16.0824,16.049,16.074,58000.0
2006-09-27 09:35:00,19.5,19.5,19.5,19.5,31600.0,16.2743,16.2743,16.2743,16.2743,31600.0
2006-09-27 09:40:00,19.45,19.63,19.45,19.58,113200.0,16.2326,16.3828,16.2326,16.3411,113200.0
2006-09-27 09:45:00,19.58,19.68,19.58,19.65,71000.0,16.3411,16.4245,16.3411,16.3995,71000.0
2006-09-27 09:50:00,19.64,19.7,19.64,19.66,16600.0,16.3912,16.4412,16.3912,16.4079,16600.0
2006-09-27 09:55:00,19.66,19.73,19.65,19.72,150200.0,16.4079,16.4663,16.3995,16.4579,150200.0
2006-09-27 10:00:00,19.71,19.73,19.62,19.65,38400.0,16.4496,16.4663,16.3745,16.3995,38400.0
2006-09-27 10:05:00,19.64,19.65,19.52,19.54,37800.0,16.3912,16.3995,16.291,16.3077,37800.0
2006-09-27 10:10:00,19.55,19.68,19.55,19.57,43600.0,16.3161,16.4245,16.3161,16.3327,43600.0
2006-09-27 10:15:00,19.56,19.6,19.55,19.6,12400.0,16.3244,16.3578,16.3161,16.3578,12400.0
2006-09-27 10:20:00,19.6,19.63,19.54,19.61,38600.0,16.3578,16.3828,16.3077,16.3661,38600.0
2006-09-27 10:25:00,19.6,19.62,19.55,19.61,14800.0,16.3578,16.3745,16.3161,16.3661,14800.0
2006-09-27 10:30:00,19.59,19.62,19.54,19.62,43800.0,16.3494,16.3745,16.3077,16.3745,43800.0
2006-09-27 10:35:00,19.62,19.62,19.55,19.57,30600.0,16.3745,16.3745,16.3161,16.3327,30600.0
2006-09-27 10:40:00,19.55,19.57,19.48,19.5,43200.0,16.3161,16.3327,16.2576,16.2743,43200.0
2006-09-27 10:45:00,19.53,19.59,19.52,19.59,49800.0,16.2994,16.3494,16.291,16.3494,49800.0
2006-09-27 10:50:00,19.57,19.58,19.56,19.58,6600.0,16.3327,16.3411,16.3244,16.3411,6600.0
2006-09-27 10:55:00,19.6,19.62,19.6,19.61,4600.0,16.3578,16.3745,16.3578,16.3661,4600.0
2006-09-27 11:00:00,19.61,19.61,19.53,19.54,114400.0,16.3661,16.3661,16.2994,16.3077,114400.0
2006-09-27 11:05:00,19.54,19.6,19.54,19.6,64000.0,16.3077,16.3578,16.3077,16.3578,64000.0
2006-09-27 11:10:00,19.59,19.61,19.58,19.59,62800.0,16.3494,16.3661,16.3411,16.3494,62800.0
2006-09-27 11:15:00,19.57,19.59,19.57,19.59,504600.0,16.3327,16.3494,16.3327,16.3494,504600.0
2006-09-27 11:20:00,19.6,19.6,19.53,19.54,19800.0,16.3578,16.3578,16.2994,16.3077,19800.0
2006-09-27 11:25:00,19.55,19.61,19.55,19.61,16200.0,16.3161,16.3661,16.3161,16.3661,16200.0
2006-09-27 11:30:00,19.61,19.63,19.58,19.59,30600.0,16.3661,16.3828,16.3411,16.3494,30600.0
2006-09-27 11:35:00,19.59,19.6,19.59,19.6,9800.0,16.3494,16.3578,16.3494,16.3578,9800.0
2006-09-27 11:40:00,19.6,19.6,19.59,19.6,69400.0,16.3578,16.3578,16.3494,16.3578,69400.0
2006-09-27 11:45:00,19.59,19.61,19.54,19.6,215400.0,16.3494,16.3661,16.3077,16.3578,215400.0
2006-09-27 11:50:00,19.6,19.61,19.59,19.61,2600.0,16.3578,16.3661,16.3494,16.3661,2600.0
2006-09-27 11:55:00,19.61,19.62,19.61,19.61,3400.0,16.3661,16.3745,16.3661,16.3661,3400.0
2006-09-27 12:00:00,19.61,19.63,19.61,19.63,71200.0,16.3661,16.3828,16.3661,16.3828,71200.0
2006-09-27 12:05:00,19.65,19.66,19.62,19.63,115000.0,16.3995,16.4079,16.3745,16.3828,115000.0
2006-09-27 12:10:00,19.61,19.65,19.6,19.65,4800.0,16.3661,16.3995,16.3578,16.3995,4800.0
2006-09-27 12:15:00,19.65,19.67,19.64,19.64,23000.0,16.3995,16.4162,16.3912,16.3912,23000.0
2006-09-27 12:20:00,19.66,19.68,19.65,19.65,9600.0,16.4079,16.4245,16.3995,16.3995,9600.0
2006-09-27 12:25:00,19.66,19.68,19.64,19.66,67200.0,16.4079,16.4245,16.3912,16.4079,67200.0
2006-09-27 12:30:00,19.67,19.67,19.65,19.66,1400.0,16.4162,16.4162,16.3995,16.4079,1400.0
2006-09-27 12:35:00,19.67,19.67,19.64,19.66,7800.0,16.4162,16.4162,16.3912,16.4079,7800.0
2006-09-27 12:40:00,19.67,19.68,19.66,19.68,8600.0,16.4162,16.4245,16.4079,16.4245,8600.0
2006-09-27 12:45:00,19.68,19.68,19.67,19.67,8600.0,16.4245,16.4245,16.4162,16.4162,8600.0
2006-09-27 12:50:00,19.68,19.73,19.68,19.72,15800.0,16.4245,16.4663,16.4245,16.4579,15800.0
2006-09-27 12:55:00,19.72,19.72,19.68,19.69,19400.0,16.4579,16.4579,16.4245,16.4329,19400.0
2006-09-27 13:00:00,19.69,19.69,19.65,19.67,16600.0,16.4329,16.4329,16.3995,16.4162,16600.0
2006-09-27 13:05:00,19.65,19.72,19.65,19.72,109000.0,16.3995,16.4579,16.3995,16.4579,109000.0
2006-09-27 13:10:00,19.72,19.73,19.71,19.71,13600.0,16.4579,16.4663,16.4496,16.4496,13600.0
2006-09-27 13:15:00,19.71,19.72,19.7,19.7,6200.0,16.4496,16.4579,16.4412,16.4412,6200.0
2006-09-27 13:20:00,19.7,19.7,19.68,19.7,125000.0,16.4412,16.4412,16.4245,16.4412,125000.0
2006-09-27 13:25:00,19.71,19.75,19.68,19.73,179600.0,16.4496,16.483,16.4245,16.4663,179600.0
2006-09-27 13:30:00,19.68,19.72,19.68,19.69,5800.0,16.4245,16.4579,16.4245,16.4329,5800.0
2006-09-27 13:35:00,19.69,19.74,19.69,19.71,12200.0,16.4329,16.4746,16.4329,16.4496,12200.0
2006-09-27 13:40:00,19.71,19.73,19.7,19.7,16000.0,16.4496,16.4663,16.4412,16.4412,16000.0
2006-09-27 13:45:00,19.71,19.73,19.69,19.73,83600.0,16.4496,16.4663,16.4329,16.4663,83600.0
2006-09-27 13:50:00,19.73,19.75,19.72,19.75,11200.0,16.4663,16.483,16.4579,16.483,11200.0
2006-09-27 13:55:00,19.75,19.79,19.75,19.79,8600.0,16.483,16.5164,16.483,16.5164,8600.0
2006-09-27 14:00:00,19.79,19.81,19.72,19.73,12800.0,16.5164,16.533,16.4579,16.4663,12800.0
2006-09-27 14:05:00,19.75,19.77,19.74,19.77,6000.0,16.483,16.4997,16.4746,16.4997,6000.0
2006-09-27 14:10:00,19.75,19.75,19.73,19.74,10600.0,16.483,16.483,16.4663,16.4746,10600.0
2006-09-27 14:15:00,19.74,19.75,19.71,19.72,8000.0,16.4746,16.483,16.4496,16.4579,8000.0
2006-09-27 14:20:00,19.72,19.74,19.72,19.74,6400.0,16.4579,16.4746,16.4579,16.4746,6400.0
2006-09-27 14:25:00,19.74,19.75,19.71,19.74,12800.0,16.4746,16.483,16.4496,16.4746,12800.0
2006-09-27 14:30:00,19.73,19.74,19.72,19.73,7600.0,16.4663,16.4746,16.4579,16.4663,7600.0
2006-09-27 14:35:00,19.74,19.74,19.73,19.73,4800.0,16.4746,16.4746,16.4663,16.4663,4800.0
2006-09-27 14:40:00,19.73,19.74,19.68,19.71,360400.0,16.4663,16.4746,16.4245,16.4496,360400.0
2006-09-27 14:45:00,19.71,19.71,19.68,19.71,53200.0,16.4496,16.4496,16.4245,16.4496,53200.0
2006-09-27 14:50:00,19.71,19.71,19.7,19.7,3200.0,16.4496,16.4496,16.4412,16.4412,3200.0
2006-09-27 14:55:00,19.71,19.72,19.7,19.7,45200.0,16.4496,16.4579,16.4412,16.4412,45200.0
2006-09-27 15:00:00,19.71,19.71,19.7,19.71,7400.0,16.4496,16.4496,16.4412,16.4496,7400.0
2006-09-27 15:05:00,19.7,19.71,19.66,19.66,64400.0,16.4412,16.4496,16.4079,16.4079,64400.0
2006-09-27 15:10:00,19.66,19.66,19.61,19.62,13600.0,16.4079,16.4079,16.3661,16.3745,13600.0
2006-09-27 15:15:00,19.61,19.68,19.61,19.68,20600.0,16.3661,16.4245,16.3661,16.4245,20600.0
2006-09-27 15:20:00,19.68,19.68,19.66,19.68,19400.0,16.4245,16.4245,16.4079,16.4245,19400.0
2006-09-27 15:25:00,19.68,19.68,19.67,19.67,17600.0,16.4245,16.4245,16.4162,16.4162,17600.0
2006-09-27 15:30:00,19.68,19.68,19.67,19.68,31400.0,16.4245,16.4245,16.4162,16.4245,31400.0
2006-09-27 15:35:00,19.67,19.67,19.64,19.64,62000.0,16.4162,16.4162,16.3912,16.3912,62000.0
2006-09-27 15:40:00,19.64,19.64,19.61,19.61,41600.0,16.3912,16.3912,16.3661,16.3661,41600.0
2006-09-27 15:45:00,19.62,19.65,19.62,19.63,110800.0,16.3745,16.3995,16.3745,16.3828,110800.0
2006-09-27 15:50:00,19.63,19.66,19.61,19.66,36000.0,16.3828,16.4079,16.3661,16.4079,36000.0
2006-09-27 15:55:00,19.66,19.69,19.65,19.68,54600.0,16.4079,16.4329,16.3995,16.4245,54600.0
2006-09-28 09:30:00,20.18,20.37,20.18,20.32,73200.0,16.8418,17.0004,16.8418,16.9587,73200.0
2006-09-28 09:35:00,20.32,20.36,20.18,20.23,34200.0,16.9587,16.9921,16.8418,16.8836,34200.0
2006-09-28 09:40:00,20.23,20.23,20.18,20.18,17600.0,16.8836,16.8836,16.8418,16.8418,17600.0
2006-09-28 09:45:00,20.19,20.25,20.18,20.18,102800.0,16.8502,16.9003,16.8418,16.8418,102800.0
2006-09-28 09:50:00,20.2,20.2,20.18,20.19,26000.0,16.8585,16.8585,16.8418,16.8502,26000.0
2006-09-28 09:55:00,20.19,20.2,20.06,20.15,16600.0,16.8502,16.8585,16.7417,16.8168,16600.0
2006-09-28 10:00:00,20.15,20.15,20.09,20.11,15000.0,16.8168,16.8168,16.7667,16.7834,15000.0
2006-09-28 10:05:00,20.1,20.11,20.08,20.09,31400.0,16.7751,16.7834,16.7584,16.7667,31400.0
2006-09-28 10:10:00,20.09,20.16,20.09,20.15,25000.0,16.7667,16.8251,16.7667,16.8168,25000.0
2006-09-28 10:15:00,20.15,20.16,20.1,20.12,46000.0,16.8168,16.8251,16.7751,16.7918,46000.0
2006-09-28 10:20:00,20.13,20.14,20.04,20.06,46800.0,16.8001,16.8085,16.725,16.7417,46800.0
2006-09-28 10:25:00,20.05,20.1,20.05,20.1,32200.0,16.7333,16.7751,16.7333,16.7751,32200.0
2006-09-28 10:30:00,20.11,20.14,20.08,20.09,13800.0,16.7834,16.8085,16.7584,16.7667,13800.0
2006-09-28 10:35:00,20.09,20.09,20.05,20.05,57600.0,16.7667,16.7667,16.7333,16.7333,57600.0
2006-09-28 10:40:00,20.05,20.05,20.0,20.05,22800.0,16.7333,16.7333,16.6916,16.7333,22800.0
2006-09-28 10:45:00,20.02,20.06,20.02,20.05,21200.0,16.7083,16.7417,16.7083,16.7333,21200.0
2006-09-28 10:50:00,20.05,20.05,20.01,20.02,61000.0,16.7333,16.7333,16.7,16.7083,61000.0
2006-09-28 10:55:00,20.02,20.04,20.0,20.04,3600.0,16.7083,16.725,16.6916,16.725,3600.0
2006-09-28 11:00:00,20.04,20.04,20.02,20.02,26200.0,16.725,16.725,16.7083,16.7083,26200.0
2006-09-28 11:05:00,20.02,20.02,19.95,19.95,49000.0,16.7083,16.7083,16.6499,16.6499,49000.0
2006-09-28 11:10:00,19.95,20.0,19.95,20.0,23000.0,16.6499,16.6916,16.6499,16.6916,23000.0
2006-09-28 11:15:00,20.0,20.0,20.0,20.0,9400.0,16.6916,16.6916,16.6916,16.6916,9400.0
2006-09-28 11:20:00,20.0,20.02,19.99,20.0,46000.0,16.6916,16.7083,16.6833,16.6916,46000.0
2006-09-28 11:25:00,20.02,20.03,20.0,20.02,45800.0,16.7083,16.7167,16.6916,16.7083,45800.0
2006-09-28 11:30:00,20.01,20.01,19.98,19.98,29400.0,16.7,16.7,16.6749,16.6749,29400.0
2006-09-28 11:35:00,19.98,20.0,19.92,19.92,39200.0,16.6749,16.6916,16.6248,16.6248,39200.0
2006-09-28 11:40:00,19.93,19.99,19.9,19.98,25800.0,16.6332,16.6833,16.6082,16.6749,25800.0
2006-09-28 11:45:00,19.98,19.98,19.91,19.91,5800.0,16.6749,16.6749,16.6165,16.6165,5800.0
2006-09-28 11:50:00,19.92,19.96,19.91,19.96,18600.0,16.6248,16.6582,16.6165,16.6582,18600.0
2006-09-28 11:55:00,19.96,20.0,19.95,19.99,25000.0,16.6582,16.6916,16.6499,16.6833,25000.0
2006-09-28 12:00:00,19.97,19.98,19.97,19.97,5200.0,16.6666,16.6749,16.6666,16.6666,5200.0
2006-09-28 12:05:00,19.96,19.96,19.9,19.92,27800.0,16.6582,16.6582,16.6082,16.6248,27800.0
2006-09-28 12:10:00,19.93,19.95,19.91,19.94,12400.0,16.6332,16.6499,16.6165,16.6415,12400.0
2006-09-28 12:15:00,19.93,19.94,19.91,19.92,11600.0,16.6332,16.6415,16.6165,16.6248,11600.0
2006-09-28 12:20:00,19.93,19.93,19.92,19.93,21800.0,16.6332,16.6332,16.6248,16.6332,21800.0
2006-09-28 12:25:00,19.93,19.93,19.92,19.93,9800.0,16.6332,16.6332,16.6248,16.6332,9800.0
2006-09-28 12:30:00,19.92,19.95,19.92,19.93,32800.0,16.6248,16.6499,16.6248,16.6332,32800.0
2006-09-28 12:35:00,19.93,19.93,19.88,19.89,42200.0,16.6332,16.6332,16.5915,16.5998,42200.0
2006-09-28 12:40:00,19.89,19.89,19.88,19.88,34800.0,16.5998,16.5998,16.5915,16.5915,34800.0
2006-09-28 12:45:00,19.88,19.89,19.85,19.88,14600.0,16.5915,16.5998,16.5664,16.5915,14600.0
2006-09-28 12:50:00,19.87,19.88,19.86,19.87,18600.0,16.5831,16.5915,16.5748,16.5831,18600.0
2006-09-28 12:55:00,19.88,19.88,19.75,19.77,39600.0,16.5915,16.5915,16.483,16.4997,39600.0
2006-09-28 13:00:00,19.78,19.81,19.78,19.8,28600.0,16.508,16.533,16.508,16.5247,28600.0
2006-09-28 13:05:00,19.8,19.84,19.8,19.82,17600.0,16.5247,16.5581,16.5247,16.5414,17600.0
2006-09-28 13:10:00,19.82,19.85,19.82,19.84,99600.0,16.5414,16.5664,16.5414,16.5581,99600.0
2006-09-28 13:15:00,19.84,19.86,19.84,19.86,8200.0,16.5581,16.5748,16.5581,16.5748,8200.0
2006-09-28 13:20:00,19.86,19.9,19.86,19.9,11000.0,16.5748,16.6082,16.5748,16.6082,11000.0
2006-09-28 13:25:00,19.89,19.9,19.88,19.88,11600.0,16.5998,16.6082,16.5915,16.5915,11600.0
2006-09-28 13:30:00,19.88,19.89,19.88,19.89,6000.0,16.5915,16.5998,16.5915,16.5998,6000.0
2006-09-28 13:35:00,19.9,19.9,19.84,19.84,34600.0,16.6082,16.6082,16.5581,16.5581,34600.0
2006-09-28 13:40:00,19.85,19.87,19.83,19.87,73200.0,16.5664,16.5831,16.5497,16.5831,73200.0
2006-09-28 13:45:00,19.85,19.86,19.84,19.85,8000.0,16.5664,16.5748,16.5581,16.5664,8000.0
2006-09-28 13:50:00,19.85,19.86,19.85,19.86,5400.0,16.5664,16.5748,16.5664,16.5748,5400.0
2006-09-28 13:55:00,19.86,19.89,19.86,19.89,12200.0,16.5748,16.5998,16.5748,16.5998,12200.0
2006-09-28 14:00:00,19.89,19.9,19.85,19.85,10800.0,16.5998,16.6082,16.5664,16.5664,10800.0
2006-09-28 14:05:00,19.85,19.85,19.83,19.83,5200.0,16.5664,16.5664,16.5497,16.5497,5200.0
2006-09-28 14:10:00,19.82,19.85,19.82,19.83,16000.0,16.5414,16.5664,16.5414,16.5497,16000.0
2006-09-28 14:15:00,19.83,19.89,19.83,19.87,28000.0,16.5497,16.5998,16.5497,16.5831,28000.0
2006-09-28 14:20:00,19.86,19.89,19.86,19.88,4600.0,16.5748,16.5998,16.5748,16.5915,4600.0
2006-09-28 14:25:00,19.88,19.92,19.86,19.89,15600.0,16.5915,16.6248,16.5748,16.5998,15600.0
2006-09-28 14:30:00,19.89,19.89,19.87,19.88,23000.0,16.5998,16.5998,16.5831,16.5915,23000.0
2006-09-28 14:35:00,19.86,19.86,19.86,19.86,11800.0,16.5748,16.5748,16.5748,16.5748,11800.0
2006-09-28 14:40:00,19.86,19.88,19.86,19.88,9200.0,16.5748,16.5915,16.5748,16.5915,9200.0
2006-09-28 14:45:00,19.88,19.91,19.88,19.9,17000.0,16.5915,16.6165,16.5915,16.6082,17000.0
2006-09-28 14:50:00,19.91,19.91,19.86,19.87,27800.0,16.6165,16.6165,16.5748,16.5831,27800.0
2006-09-28 14:55:00,19.87,19.89,19.87,19.88,3200.0,16.5831,16.5998,16.5831,16.5915,3200.0
2006-09-28 15:00:00,19.88,19.9,19.88,19.89,29200.0,16.5915,16.6082,16.5915,16.5998,29200.0
2006-09-28 15:05:00,19.9,19.9,19.87,19.89,42600.0,16.6082,16.6082,16.5831,16.5998,42600.0
2006-09-28 15:10:00,19.89,19.95,19.89,19.93,16600.0,16.5998,16.6499,16.5998,16.6332,16600.0
2006-09-28 15:15:00,19.93,20.0,19.93,20.0,15600.0,16.6332,16.6916,16.6332,16.6916,15600.0
2006-09-28 15:20:00,20.0,20.0,19.95,19.97,15000.0,16.6916,16.6916,16.6499,16.6666,15000.0
2006-09-28 15:25:00,19.97,20.0,19.96,19.99,18200.0,16.6666,16.6916,16.6582,16.6833,18200.0
2006-09-28 15:30:00,19.99,20.0,19.97,19.98,15600.0,16.6833,16.6916,16.6666,16.6749,15600.0
2006-09-28 15:35:00,19.98,19.99,19.97,19.99,32600.0,16.6749,16.6833,16.6666,16.6833,32600.0
2006-09-28 15:40:00,19.99,19.99,19.97,19.99,21000.0,16.6833,16.6833,16.6666,16.6833,21000.0
2006-09-28 15:45:00,19.99,20.03,19.99,20.01,35800.0,16.6833,16.7167,16.6833,16.7,35800.0
2006-09-28 15:50:00,20.01,20.01,19.98,19.98,14400.0,16.7,16.7,16.6749,16.6749,14400.0
2006-09-28 15:55:00,19.98,20.0,19.97,20.0,39800.0,16.6749,16.6916,16.6666,16.6916,39800.0
2006-09-29 09:30:00,20.0,20.0,20.0,20.0,16200.0,16.6916,16.6916,16.6916,16.6916,16200.0
2006-09-29 09:35:00,19.98,20.07,19.97,19.99,8600.0,16.6749,16.75,16.6666,16.6833,8600.0
2006-09-29 09:40:00,19.99,20.07,19.99,20.05,149400.0,16.6833,16.75,16.6833,16.7333,149400.0
2006-09-29 09:45:00,20.02,20.02,20.0,20.0,11600.0,16.7083,16.7083,16.6916,16.6916,11600.0
2006-09-29 09:50:00,20.0,20.13,20.0,20.05,86400.0,16.6916,16.8001,16.6916,16.7333,86400.0
2006-09-29 09:55:00,20.01,20.13,19.98,20.13,58800.0,16.7,16.8001,16.6749,16.8001,58800.0
2006-09-29 10:00:00,20.13,20.17,20.08,20.08,33800.0,16.8001,16.8335,16.7584,16.7584,33800.0
2006-09-29 10:05:00,20.06,20.07,20.0,20.06,20000.0,16.7417,16.75,16.6916,16.7417,20000.0
2006-09-29 10:10:00,20.08,20.09,20.0,20.0,5600.0,16.7584,16.7667,16.6916,16.6916,5600.0
2006-09-29 10:15:00,20.01,20.05,20.01,20.01,10600.0,16.7,16.7333,16.7,16.7,10600.0
2006-09-29 10:20:00,20.04,20.04,19.99,19.99,4400.0,16.725,16.725,16.6833,16.6833,4400.0
2006-09-29 10:25:00,19.99,20.0,19.97,20.0,10200.0,16.6833,16.6916,16.6666,16.6916,10200.0
2006-09-29 10:30:00,20.0,20.0,19.97,20.0,10400.0,16.6916,16.6916,16.6666,16.6916,10400.0
2006-09-29 10:35:00,20.01,20.02,20.0,20.0,2200.0,16.7,16.7083,16.6916,16.6916,2200.0
2006-09-29 10:40:00,20.0,20.0,19.97,19.97,36800.0,16.6916,16.6916,16.6666,16.6666,36800.0
2006-09-29 10:45:00,19.96,19.96,19.95,19.95,15800.0,16.6582,16.6582,16.6499,16.6499,15800.0
2006-09-29 10:50:00,19.92,20.0,19.91,19.98,20200.0,16.6248,16.6916,16.6165,16.6749,20200.0
2006-09-29 10:55:00,19.98,20.09,19.98,20.09,18000.0,16.6749,16.7667,16.6749,16.7667,18000.0
2006-09-29 11:00:00,20.09,20.12,20.04,20.04,12000.0,16.7667,16.7918,16.725,16.725,12000.0
2006-09-29 11:05:00,20.04,20.05,19.99,19.99,18200.0,16.725,16.7333,16.6833,16.6833,18200.0
2006-09-29 11:10:00,19.99,20.03,19.99,19.99,12400.0,16.6833,16.7167,16.6833,16.6833,12400.0
2006-09-29 11:15:00,19.98,19.98,19.87,19.88,42400.0,16.6749,16.6749,16.5831,16.5915,42400.0
2006-09-29 11:20:00,19.88,19.93,19.88,19.93,22200.0,16.5915,16.6332,16.5915,16.6332,22200.0
2006-09-29 11:25:00,19.93,19.93,19.84,19.86,18200.0,16.6332,16.6332,16.5581,16.5748,18200.0
2006-09-29 11:30:00,19.86,19.88,19.83,19.84,12400.0,16.5748,16.5915,16.5497,16.5581,12400.0
2006-09-29 11:35:00,19.86,19.9,19.85,19.88,15400.0,16.5748,16.6082,16.5664,16.5915,15400.0
2006-09-29 11:40:00,19.89,19.9,19.88,19.9,37800.0,16.5998,16.6082,16.5915,16.6082,37800.0
2006-09-29 11:45:00,19.9,20.0,19.9,20.0,15600.0,16.6082,16.6916,16.6082,16.6916,15600.0
2006-09-29 11:50:00,20.0,20.0,19.96,20.0,10600.0,16.6916,16.6916,16.6582,16.6916,10600.0
2006-09-29 11:55:00,19.98,20.02,19.97,20.02,30800.0,16.6749,16.7083,16.6666,16.7083,30800.0
2006-09-29 12:00:00,20.02,20.04,19.99,20.04,28800.0,16.7083,16.725,16.6833,16.725,28800.0
2006-09-29 12:05:00,20.04,20.05,20.03,20.04,15000.0,16.725,16.7333,16.7167,16.725,15000.0
2006-09-29 12:10:00,20.04,20.08,20.04,20.08,17400.0,16.725,16.7584,16.725,16.7584,17400.0
2006-09-29 12:15:00,20.08,20.09,20.08,20.09,7600.0,16.7584,16.7667,16.7584,16.7667,7600.0
2006-09-29 12:20:00,20.09,20.13,20.09,20.13,10200.0,16.7667,16.8001,16.7667,16.8001,10200.0
2006-09-29 12:25:00,20.13,20.13,20.09,20.11,22000.0,16.8001,16.8001,16.7667,16.7834,22000.0
2006-09-29 12:30:00,20.12,20.14,20.12,20.14,15800.0,16.7918,16.8085,16.7918,16.8085,15800.0
2006-09-29 12:35:00,20.14,20.17,20.14,20.15,27000.0,16.8085,16.8335,16.8085,16.8168,27000.0
2006-09-29 12:40:00,20.15,20.17,20.14,20.15,12200.0,16.8168,16.8335,16.8085,16.8168,12200.0
2006-09-29 12:45:00,20.15,20.15,20.14,20.15,4600.0,16.8168,16.8168,16.8085,16.8168,4600.0
2006-09-29 12:50:00,20.15,20.15,20.15,20.15,12000.0,16.8168,16.8168,16.8168,16.8168,12000.0
2006-09-29 12:55:00,20.14,20.19,20.14,20.18,16600.0,16.8085,16.8502,16.8085,16.8418,16600.0
2006-09-29 13:00:00,20.17,20.18,20.16,20.17,10600.0,16.8335,16.8418,16.8251,16.8335,10600.0
2006-09-29 13:05:00,20.17,20.17,20.14,20.15,3200.0,16.8335,16.8335,16.8085,16.8168,3200.0
2006-09-29 13:10:00,20.14,20.15,20.14,20.15,5400.0,16.8085,16.8168,16.8085,16.8168,5400.0
2006-09-29 13:15:00,20.15,20.16,20.14,20.16,9600.0,16.8168,16.8251,16.8085,16.8251,9600.0
2006-09-29 13:20:00,20.15,20.15,20.13,20.13,6400.0,16.8168,16.8168,16.8001,16.8001,6400.0
2006-09-29 13:25:00,20.13,20.17,20.13,20.17,13000.0,16.8001,16.8335,16.8001,16.8335,13000.0
2006-09-29 13:30:00,20.17,20.17,20.16,20.16,9800.0,16.8335,16.8335,16.8251,16.8251,9800.0
2006-09-29 13:35:00,20.17,20.17,20.16,20.17,8000.0,16.8335,16.8335,16.8251,16.8335,8000.0
2006-09-29 13:40:00,20.17,20.2,20.17,20.2,25200.0,16.8335,16.8585,16.8335,16.8585,25200.0
2006-09-29 13:45:00,20.2,20.2,20.18,20.18,9400.0,16.8585,16.8585,16.8418,16.8418,9400.0
2006-09-29 13:50:00,20.18,20.18,20.16,20.16,4600.0,16.8418,16.8418,16.8251,16.8251,4600.0
2006-09-29 13:55:00,20.17,20.17,20.15,20.16,12800.0,16.8335,16.8335,16.8168,16.8251,12800.0
2006-09-29 14:00:00,20.15,20.17,20.15,20.17,12200.0,16.8168,16.8335,16.8168,16.8335,12200.0
2006-09-29 14:05:00,20.17,20.17,20.13,20.14,21000.0,16.8335,16.8335,16.8001,16.8085,21000.0
2006-09-29 14:10:00,20.15,20.15,20.13,20.13,4400.0,16.8168,16.8168,16.8001,16.8001,4400.0
2006-09-29 14:15:00,20.13,20.14,20.13,20.14,33200.0,16.8001,16.8085,16.8001,16.8085,33200.0
2006-09-29 14:20:00,20.14,20.14,20.11,20.14,35000.0,16.8085,16.8085,16.7834,16.8085,35000.0
2006-09-29 14:25:00,20.14,20.15,20.13,20.13,18400.0,16.8085,16.8168,16.8001,16.8001,18400.0
2006-09-29 14:30:00,20.14,20.14,20.11,20.13,21800.0,16.8085,16.8085,16.7834,16.8001,21800.0
2006-09-29 14:35:00,20.13,20.14,20.11,20.13,12400.0,16.8001,16.8085,16.7834,16.8001,12400.0
2006-09-29 14:40:00,20.13,20.14,20.12,20.13,14200.0,16.8001,16.8085,16.7918,16.8001,14200.0
2006-09-29 14:45:00,20.13,20.13,20.11,20.13,30200.0,16.8001,16.8001,16.7834,16.8001,30200.0
2006-09-29 14:50:00,20.13,20.13,20.1,20.11,12000.0,16.8001,16.8001,16.7751,16.7834,12000.0
2006-09-29 14:55:00,20.09,20.09,20.05,20.05,11000.0,16.7667,16.7667,16.7333,16.7333,11000.0
2006-09-29 15:00:00,20.06,20.07,20.05,20.05,13000.0,16.7417,16.75,16.7333,16.7333,13000.0
2006-09-29 15:05:00,20.06,20.08,20.05,20.07,12800.0,16.7417,16.7584,16.7333,16.75,12800.0
2006-09-29 15:10:00,20.07,20.08,20.07,20.08,5800.0,16.75,16.7584,16.75,16.7584,5800.0
2006-09-29 15:15:00,20.07,20.15,20.07,20.13,35400.0,16.75,16.8168,16.75,16.8001,35400.0
2006-09-29 15:20:00,20.13,20.13,20.1,20.1,20000.0,16.8001,16.8001,16.7751,16.7751,20000.0
2006-09-29 15:25:00,20.1,20.1,20.08,20.09,13000.0,16.7751,16.7751,16.7584,16.7667,13000.0
2006-09-29 15:30:00,20.09,20.09,20.08,20.09,16600.0,16.7667,16.7667,16.7584,16.7667,16600.0
2006-09-29 15:35:00,20.09,20.09,20.07,20.07,13600.0,16.7667,16.7667,16.75,16.75,13600.0
2006-09-29 15:40:00,20.07,20.18,20.07,20.11,199000.0,16.75,16.8418,16.75,16.7834,199000.0
2006-09-29 15:45:00,20.1,20.15,20.08,20.11,120000.0,16.7751,16.8168,16.7584,16.7834,120000.0
2006-09-29 15:50:00,20.1,20.18,20.1,20.17,160000.0,16.7751,16.8418,16.7751,16.8335,160000.0
2006-09-29 15:55:00,20.17,20.2,20.1,20.11,360200.0,16.8335,16.8585,16.7751,16.7834,360200.0
2006-10-02 09:30:00,20.05,20.06,20.05,20.05,39400.0,16.7333,16.7417,16.7333,16.7333,39400.0
2006-10-02 09:35:00,20.03,20.05,19.93,20.0,22600.0,16.7167,16.7333,16.6332,16.6916,22600.0
2006-10-02 09:40:00,20.0,20.04,19.98,20.0,38000.0,16.6916,16.725,16.6749,16.6916,38000.0
2006-10-02 09:45:00,20.0,20.0,19.91,19.93,48200.0,16.6916,16.6916,16.6165,16.6332,48200.0
2006-10-02 09:50:00,19.93,19.93,19.88,19.9,59600.0,16.6332,16.6332,16.5915,16.6082,59600.0
2006-10-02 09:55:00,19.91,19.93,19.9,19.93,34800.0,16.6165,16.6332,16.6082,16.6332,34800.0
2006-10-02 10:00:00,19.93,19.95,19.93,19.94,51800.0,16.6332,16.6499,16.6332,16.6415,51800.0
2006-10-02 10:05:00,19.95,19.99,19.94,19.98,13600.0,16.6499,16.6833,16.6415,16.6749,13600.0
2006-10-02 10:10:00,19.97,19.98,19.93,19.94,12400.0,16.6666,16.6749,16.6332,16.6415,12400.0
2006-10-02 10:15:00,19.94,19.94,19.92,19.92,18800.0,16.6415,16.6415,16.6248,16.6248,18800.0
2006-10-02 10:20:00,19.93,19.93,19.9,19.9,9000.0,16.6332,16.6332,16.6082,16.6082,9000.0
2006-10-02 10:25:00,19.9,19.95,19.9,19.94,7600.0,16.6082,16.6499,16.6082,16.6415,7600.0
2006-10-02 10:30:00,19.95,19.99,19.93,19.93,17200.0,16.6499,16.6833,16.6332,16.6332,17200.0
2006-10-02 10:35:00,19.92,19.97,19.91,19.97,28600.0,16.6248,16.6666,16.6165,16.6666,28600.0
2006-10-02 10:40:00,19.96,19.97,19.89,19.91,14200.0,16.6582,16.6666,16.5998,16.6165,14200.0
2006-10-02 10:45:00,19.9,19.97,19.9,19.96,11800.0,16.6082,16.6666,16.6082,16.6582,11800.0
2006-10-02 10:50:00,19.96,19.97,19.93,19.95,21600.0,16.6582,16.6666,16.6332,16.6499,21600.0
2006-10-02 10:55:00,19.95,19.95,19.93,19.95,15000.0,16.6499,16.6499,16.6332,16.6499,15000.0
2006-10-02 11:00:00,19.95,19.95,19.93,19.95,19600.0,16.6499,16.6499,16.6332,16.6499,19600.0
2006-10-02 11:05:00,19.95,19.95,19.93,19.95,18200.0,16.6499,16.6499,16.6332,16.6499,18200.0
2006-10-02 11:10:00,19.93,19.95,19.93,19.93,7000.0,16.6332,16.6499,16.6332,16.6332,7000.0
2006-10-02 11:15:00,19.93,19.94,19.88,19.92,50200.0,16.6332,16.6415,16.5915,16.6248,50200.0
2006-10-02 11:20:00,19.92,19.94,19.9,19.91,23800.0,16.6248,16.6415,16.6082,16.6165,23800.0
2006-10-02 11:25:00,19.89,19.92,19.88,19.88,36200.0,16.5998,16.6248,16.5915,16.5915,36200.0
2006-10-02 11:30:00,19.88,19.91,19.88,19.91,27800.0,16.5915,16.6165,16.5915,16.6165,27800.0
2006-10-02 11:35:00,19.91,19.93,19.9,19.91,29600.0,16.6165,16.6332,16.6082,16.6165,29600.0
2006-10-02 11:40:00,19.91,19.91,19.88,19.89,11200.0,16.6165,16.6165,16.5915,16.5998,11200.0
2006-10-02 11:45:00,19.89,19.89,19.85,19.85,20200.0,16.5998,16.5998,16.5664,16.5664,20200.0
2006-10-02 11:50:00,19.85,19.86,19.84,19.85,29200.0,16.5664,16.5748,16.5581,16.5664,29200.0
2006-10-02 11:55:00,19.85,19.86,19.83,19.83,41600.0,16.5664,16.5748,16.5497,16.5497,41600.0
2006-10-02 12:00:00,19.83,19.84,19.79,19.83,33000.0,16.5497,16.5581,16.5164,16.5497,33000.0
2006-10-02 12:05:00,19.83,19.85,19.83,19.84,9200.0,16.5497,16.5664,16.5497,16.5581,9200.0
2006-10-02 12:10:00,19.84,19.85,19.83,19.83,17000.0,16.5581,16.5664,16.5497,16.5497,17000.0
2006-10-02 12:15:00,19.83,19.84,19.82,19.82,18200.0,16.5497,16.5581,16.5414,16.5414,18200.0
2006-10-02 12:20:00,19.81,19.83,19.81,19.82,27200.0,16.533,16.5497,16.533,16.5414,27200.0
2006-10-02 12:25:00,19.82,19.83,19.82,19.82,15800.0,16.5414,16.5497,16.5414,16.5414,15800.0
2006-10-02 12:30:00,19.82,19.83,19.82,19.83,12000.0,16.5414,16.5497,16.5414,16.5497,12000.0
2006-10-02 12:35:00,19.83,19.83,19.81,19.81,11400.0,16.5497,16.5497,16.533,16.533,11400.0
2006-10-02 12:40:00,19.82,19.84,19.82,19.84,9000.0,16.5414,16.5581,16.5414,16.5581,9000.0
2006-10-02 12:45:00,19.84,19.84,19.83,19.84,10000.0,16.5581,16.5581,16.5497,16.5581,10000.0
2006-10-02 12:50:00,19.84,19.84,19.82,19.82,23400.0,16.5581,16.5581,16.5414,16.5414,23400.0
2006-10-02 12:55:00,19.83,19.85,19.82,19.85,27400.0,16.5497,16.5664,16.5414,16.5664,27400.0
2006-10-02 13:00:00,19.84,19.85,19.82,19.83,74400.0,16.5581,16.5664,16.5414,16.5497,74400.0
2006-10-02 13:05:00,19.83,19.84,19.81,19.84,22000.0,16.5497,16.5581,16.533,16.5581,22000.0
2006-10-02 13:10:00,19.83,19.83,19.81,19.82,16400.0,16.5497,16.5497,16.533,16.5414,16400.0
2006-10-02 13:15:00,19.82,19.82,19.81,19.81,18400.0,16.5414,16.5414,16.533,16.533,18400.0
2006-10-02 13:20:00,19.81,19.83,19.81,19.82,25600.0,16.533,16.5497,16.533,16.5414,25600.0
2006-10-02 13:25:00,19.81,19.81,19.79,19.79,7200.0,16.533,16.533,16.5164,16.5164,7200.0
2006-10-02 13:30:00,19.79,19.79,19.77,19.79,37000.0,16.5164,16.5164,16.4997,16.5164,37000.0
2006-10-02 13:35:00,19.79,19.8,19.75,19.76,34400.0,16.5164,16.5247,16.483,16.4913,34400.0
2006-10-02 13:40:00,19.75,19.75,19.71,19.71,29400.0,16.483,16.483,16.4496,16.4496,29400.0
2006-10-02 13:45:00,19.71,19.72,19.68,19.69,51000.0,16.4496,16.4579,16.4245,16.4329,51000.0
2006-10-02 13:50:00,19.7,19.72,19.69,19.71,13800.0,16.4412,16.4579,16.4329,16.4496,13800.0
2006-10-02 13:55:00,19.7,19.73,19.7,19.71,75200.0,16.4412,16.4663,16.4412,16.4496,75200.0
2006-10-02 14:00:00,19.7,19.71,19.68,19.69,91800.0,16.4412,16.4496,16.4245,16.4329,91800.0
2006-10-02 14:05:00,19.7,19.7,19.69,19.69,15000.0,16.4412,16.4412,16.4329,16.4329,15000.0
2006-10-02 14:10:00,19.7,19.72,19.69,19.7,23400.0,16.4412,16.4579,16.4329,16.4412,23400.0
2006-10-02 14:15:00,19.7,19.72,19.7,19.71,31000.0,16.4412,16.4579,16.4412,16.4496,31000.0
2006-10-02 14:20:00,19.72,19.72,19.69,19.7,33800.0,16.4579,16.4579,16.4329,16.4412,33800.0
2006-10-02 14:25:00,19.7,19.71,19.7,19.71,32600.0,16.4412,16.4496,16.4412,16.4496,32600.0
2006-10-02 14:30:00,19.71,19.71,19.7,19.71,18200.0,16.4496,16.4496,16.4412,16.4496,18200.0
2006-10-02 14:35:00,19.72,19.72,19.69,19.7,42400.0,16.4579,16.4579,16.4329,16.4412,42400.0
2006-10-02 14:40:00,19.7,19.7,19.69,19.7,21600.0,16.4412,16.4412,16.4329,16.4412,21600.0
2006-10-02 14:45:00,19.69,19.7,19.68,19.7,19800.0,16.4329,16.4412,16.4245,16.4412,19800.0
2006-10-02 14:50:00,19.69,19.7,19.66,19.68,31400.0,16.4329,16.4412,16.4079,16.4245,31400.0
2006-10-02 14:55:00,19.68,19.68,19.68,19.68,19200.0,16.4245,16.4245,16.4245,16.4245,19200.0
2006-10-02 15:00:00,19.68,19.7,19.68,19.68,25000.0,16.4245,16.4412,16.4245,16.4245,25000.0
2006-10-02 15:05:00,19.68,19.69,19.67,19.68,44600.0,16.4245,16.4329,16.4162,16.4245,44600.0
2006-10-02 15:10:00,19.68,19.7,19.67,19.7,25400.0,16.4245,16.4412,16.4162,16.4412,25400.0
2006-10-02 15:15:00,19.7,19.75,19.7,19.75,32600.0,16.4412,16.483,16.4412,16.483,32600.0
2006-10-02 15:20:00,19.75,19.77,19.73,19.77,30400.0,16.483,16.4997,16.4663,16.4997,30400.0
2006-10-02 15:25:00,19.77,19.79,19.75,19.77,38600.0,16.4997,16.5164,16.483,16.4997,38600.0
2006-10-02 15:30:00,19.77,19.8,19.76,19.8,28400.0,16.4997,16.5247,16.4913,16.5247,28400.0
2006-10-02 15:35:00,19.79,19.81,19.77,19.8,48600.0,16.5164,16.533,16.4997,16.5247,48600.0
2006-10-02 15:40:00,19.8,19.84,19.79,19.82,41400.0,16.5247,16.5581,16.5164,16.5414,41400.0
2006-10-02 15:45:00,19.82,19.83,19.82,19.82,34600.0,16.5414,16.5497,16.5414,16.5414,34600.0
2006-10-02 15:50:00,19.82,19.82,19.78,19.79,36000.0,16.5414,16.5414,16.508,16.5164,36000.0
2006-10-02 15:55:00,19.78,19.82,19.78,19.78,43400.0,16.508,16.5414,16.508,16.508,43400.0
2006-10-03 09:30:00,19.77,19.77,19.76,19.77,17800.0,16.4997,16.4997,16.4913,16.4997,17800.0
2006-10-03 09:35:00,19.77,19.79,19.69,19.75,19200.0,16.4997,16.5164,16.4329,16.483,19200.0
2006-10-03 09:40:00,19.74,19.74,19.6,19.66,39000.0,16.4746,16.4746,16.3578,16.4079,39000.0
2006-10-03 09:45:00,19.65,19.75,19.62,19.75,22000.0,16.3995,16.483,16.3745,16.483,22000.0
2006-10-03 09:50:00,19.75,19.81,19.69,19.77,29400.0,16.483,16.533,16.4329,16.4997,29400.0
2006-10-03 09:55:00,19.77,19.8,19.75,19.8,29600.0,16.4997,16.5247,16.483,16.5247,29600.0
2006-10-03 10:00:00,19.79,19.79,19.73,19.73,11400.0,16.5164,16.5164,16.4663,16.4663,11400.0
2006-10-03 10:05:00,19.73,19.8,19.72,19.8,48400.0,16.4663,16.5247,16.4579,16.5247,48400.0
2006-10-03 10:10:00,19.8,19.82,19.78,19.78,13800.0,16.5247,16.5414,16.508,16.508,13800.0
2006-10-03 10:15:00,19.78,19.78,19.75,19.75,36800.0,16.508,16.508,16.483,16.483,36800.0
2006-10-03 10:20:00,19.73,19.79,19.73,19.78,20200.0,16.4663,16.5164,16.4663,16.508,20200.0
2006-10-03 10:25:00,19.78,19.82,19.78,19.8,11000.0,16.508,16.5414,16.508,16.5247,11000.0
2006-10-03 10:30:00,19.8,19.81,19.75,19.75,121600.0,16.5247,16.533,16.483,16.483,121600.0
2006-10-03 10:35:00,19.78,19.79,19.75,19.76,10600.0,16.508,16.5164,16.483,16.4913,10600.0
2006-10-03 10:40:00,19.75,19.8,19.75,19.8,7200.0,16.483,16.5247,16.483,16.5247,7200.0
2006-10-03 10:45:00,19.78,19.81,19.78,19.81,4800.0,16.508,16.533,16.508,16.533,4800.0
2006-10-03 10:50:00,19.81,19.82,19.8,19.81,14800.0,16.533,16.5414,16.5247,16.533,14800.0
2006-10-03 10:55:00,19.81,19.82,19.78,19.8,56000.0,16.533,16.5414,16.508,16.5247,56000.0
2006-10-03 11:00:00,19.8,19.83,19.8,19.82,23800.0,16.5247,16.5497,16.5247,16.5414,23800.0
2006-10-03 11:05:00,19.81,19.82,19.8,19.82,9800.0,16.533,16.5414,16.5247,16.5414,9800.0
2006-10-03 11:10:00,19.81,19.82,19.81,19.82,4000.0,16.533,16.5414,16.533,16.5414,4000.0
2006-10-03 11:15:00,19.82,19.84,19.81,19.84,39000.0,16.5414,16.5581,16.533,16.5581,39000.0
2006-10-03 11:20:00,19.84,19.88,19.84,19.86,9000.0,16.5581,16.5915,16.5581,16.5748,9000.0
2006-10-03 11:25:00,19.85,19.88,19.81,19.82,29000.0,16.5664,16.5915,16.533,16.5414,29000.0
2006-10-03 11:30:00,19.84,19.87,19.83,19.84,35600.0,16.5581,16.5831,16.5497,16.5581,35600.0
2006-10-03 11:35:00,19.84,19.84,19.82,19.83,15000.0,16.5581,16.5581,16.5414,16.5497,15000.0
2006-10-03 11:40:00,19.83,19.85,19.83,19.85,19800.0,16.5497,16.5664,16.5497,16.5664,19800.0
2006-10-03 11:45:00,19.85,19.85,19.84,19.85,39000.0,16.5664,16.5664,16.5581,16.5664,39000.0
2006-10-03 11:50:00,19.84,19.85,19.83,19.83,26000.0,16.5581,16.5664,16.5497,16.5497,26000.0
2006-10-03 11:55:00,19.83,19.84,19.82,19.83,5200.0,16.5497,16.5581,16.5414,16.5497,5200.0
2006-10-03 12:00:00,19.84,19.87,19.84,19.87,16400.0,16.5581,16.5831,16.5581,16.5831,16400.0
2006-10-03 12:05:00,19.87,19.91,19.86,19.91,61000.0,16.5831,16.6165,16.5748,16.6165,61000.0
2006-10-03 12:10:00,19.93,19.94,19.91,19.94,17400.0,16.6332,16.6415,16.6165,16.6415,17400.0
2006-10-03 12:15:00,19.95,19.98,19.94,19.98,9800.0,16.6499,16.6749,16.6415,16.6749,9800.0
2006-10-03 12:20:00,19.98,20.04,19.97,20.02,17200.0,16.6749,16.725,16.6666,16.7083,17200.0
2006-10-03 12:25:00,20.02,20.02,20.0,20.01,48200.0,16.7083,16.7083,16.6916,16.7,48200.0
2006-10-03 12:30:00,20.01,20.03,20.01,20.02,12400.0,16.7,16.7167,16.7,16.7083,12400.0
2006-10-03 12:35:00,20.02,20.03,20.0,20.01,13200.0,16.7083,16.7167,16.6916,16.7,13200.0
2006-10-03 12:40:00,20.01,20.1,20.01,20.09,30600.0,16.7,16.7751,16.7,16.7667,30600.0
2006-10-03 12:45:00,20.08,20.09,20.07,20.08,44200.0,16.7584,16.7667,16.75,16.7584,44200.0
2006-10-03 12:50:00,20.08,20.18,20.08,20.18,93400.0,16.7584,16.8418,16.7584,16.8418,93400.0
2006-10-03 12:55:00,20.18,20.2,20.16,20.17,44800.0,16.8418,16.8585,16.8251,16.8335,44800.0
2006-10-03 13:00:00,20.17,20.17,20.14,20.14,7000.0,16.8335,16.8335,16.8085,16.8085,7000.0
2006-10-03 13:05:00,20.14,20.14,20.12,20.13,4200.0,16.8085,16.8085,16.7918,16.8001,4200.0
2006-10-03 13:10:00,20.11,20.13,20.11,20.13,29600.0,16.7834,16.8001,16.7834,16.8001,29600.0
2006-10-03 13:15:00,20.13,20.15,20.11,20.11,14200.0,16.8001,16.8168,16.7834,16.7834,14200.0
2006-10-03 13:20:00,20.11,20.11,20.09,20.09,3600.0,16.7834,16.7834,16.7667,16.7667,3600.0
2006-10-03 13:25:00,20.08,20.09,20.07,20.08,11800.0,16.7584,16.7667,16.75,16.7584,11800.0
2006-10-03 13:30:00,20.07,20.08,20.06,20.07,12000.0,16.75,16.7584,16.7417,16.75,12000.0
2006-10-03 13:35:00,20.07,20.08,20.06,20.07,17200.0,16.75,16.7584,16.7417,16.75,17200.0
2006-10-03 13:40:00,20.07,20.09,20.06,20.06,17600.0,16.75,16.7667,16.7417,16.7417,17600.0
2006-10-03 13:45:00,20.07,20.08,20.06,20.07,10600.0,16.75,16.7584,16.7417,16.75,10600.0
2006-10-03 13:50:00,20.06,20.07,20.06,20.07,12800.0,16.7417,16.75,16.7417,16.75,12800.0
2006-10-03 13:55:00,20.06,20.07,20.06,20.07,3200.0,16.7417,16.75,16.7417,16.75,3200.0
2006-10-03 14:00:00,20.07,20.1,20.07,20.09,8400.0,16.75,16.7751,16.75,16.7667,8400.0
2006-10-03 14:05:00,20.08,20.13,20.07,20.13,31800.0,16.7584,16.8001,16.75,16.8001,31800.0
2006-10-03 14:10:00,20.11,20.13,20.1,20.11,17000.0,16.7834,16.8001,16.7751,16.7834,17000.0
2006-10-03 14:15:00,20.11,20.11,20.1,20.11,27600.0,16.7834,16.7834,16.7751,16.7834,27600.0
2006-10-03 14:20:00,20.11,20.13,20.11,20.11,14800.0,16.7834,16.8001,16.7834,16.7834,14800.0
2006-10-03 14:25:00,20.11,20.11,20.1,20.1,25800.0,16.7834,16.7834,16.7751,16.7751,25800.0
2006-10-03 14:30:00,20.11,20.11,20.09,20.09,37200.0,16.7834,16.7834,16.7667,16.7667,37200.0
2006-10-03 14:35:00,20.09,20.11,20.08,20.08,6800.0,16.7667,16.7834,16.7584,16.7584,6800.0
2006-10-03 14:40:00,20.1,20.1,20.09,20.1,12200.0,16.7751,16.7751,16.7667,16.7751,12200.0
2006-10-03 14:45:00,20.08,20.1,20.08,20.08,12400.0,16.7584,16.7751,16.7584,16.7584,12400.0
2006-10-03 14:50:00,20.08,20.12,20.08,20.1,23400.0,16.7584,16.7918,16.7584,16.7751,23400.0
2006-10-03 14:55:00,20.1,20.1,20.09,20.09,7000.0,16.7751,16.7751,16.7667,16.7667,7000.0
2006-10-03 15:00:00,20.08,20.11,20.08,20.11,18200.0,16.7584,16.7834,16.7584,16.7834,18200.0
2006-10-03 15:05:00,20.11,20.12,20.1,20.12,50600.0,16.7834,16.7918,16.7751,16.7918,50600.0
2006-10-03 15:10:00,20.11,20.17,20.11,20.17,20400.0,16.7834,16.8335,16.7834,16.8335,20400.0
2006-10-03 15:15:00,20.16,20.18,20.15,20.18,48800.0,16.8251,16.8418,16.8168,16.8418,48800.0
2006-10-03 15:20:00,20.17,20.18,20.15,20.17,35200.0,16.8335,16.8418,16.8168,16.8335,35200.0
2006-10-03 15:25:00,20.17,20.18,20.16,20.18,31600.0,16.8335,16.8418,16.8251,16.8418,31600.0
2006-10-03 15:30:00,20.18,20.19,20.17,20.18,59600.0,16.8418,16.8502,16.8335,16.8418,59600.0
2006-10-03 15:35:00,20.18,20.18,20.1,20.11,22800.0,16.8418,16.8418,16.7751,16.7834,22800.0
2006-10-03 15:40:00,20.1,20.11,20.08,20.09,37800.0,16.7751,16.7834,16.7584,16.7667,37800.0
2006-10-03 15:45:00,20.1,20.12,20.09,20.11,32600.0,16.7751,16.7918,16.7667,16.7834,32600.0
2006-10-03 15:50:00,20.12,20.12,20.06,20.07,38400.0,16.7918,16.7918,16.7417,16.75,38400.0
2006-10-03 15:55:00,20.07,20.07,20.05,20.06,61000.0,16.75,16.75,16.7333,16.7417,61000.0
2006-10-04 09:30:00,20.06,20.07,20.04,20.06,22200.0,16.7417,16.75,16.725,16.7417,22200.0
2006-10-04 09:35:00,20.06,20.15,20.05,20.11,15000.0,16.7417,16.8168,16.7333,16.7834,15000.0
2006-10-04 09:40:00,20.11,20.24,20.04,20.18,22800.0,16.7834,16.8919,16.725,16.8418,22800.0
2006-10-04 09:45:00,20.18,20.18,20.15,20.15,9200.0,16.8418,16.8418,16.8168,16.8168,9200.0
2006-10-04 09:50:00,20.16,20.3,20.16,20.28,30200.0,16.8251,16.942,16.8251,16.9253,30200.0
2006-10-04 09:55:00,20.28,20.3,20.28,20.3,32800.0,16.9253,16.942,16.9253,16.942,32800.0
2006-10-04 10:00:00,20.28,20.29,20.23,20.28,46800.0,16.9253,16.9336,16.8836,16.9253,46800.0
2006-10-04 10:05:00,20.28,20.31,20.26,20.26,12000.0,16.9253,16.9503,16.9086,16.9086,12000.0
2006-10-04 10:10:00,20.27,20.35,20.27,20.33,21200.0,16.917,16.9837,16.917,16.967,21200.0
2006-10-04 10:15:00,20.31,20.32,20.28,20.29,19000.0,16.9503,16.9587,16.9253,16.9336,19000.0
2006-10-04 10:20:00,20.29,20.32,20.29,20.3,26200.0,16.9336,16.9587,16.9336,16.942,26200.0
2006-10-04 10:25:00,20.31,20.31,20.25,20.3,17400.0,16.9503,16.9503,16.9003,16.942,17400.0
2006-10-04 10:30:00,20.29,20.32,20.27,20.32,20600.0,16.9336,16.9587,16.917,16.9587,20600.0
2006-10-04 10:35:00,20.32,20.32,20.19,20.2,26200.0,16.9587,16.9587,16.8502,16.8585,26200.0
2006-10-04 10:40:00,20.2,20.28,20.18,20.21,30000.0,16.8585,16.9253,16.8418,16.8669,30000.0
2006-10-04 10:45:00,20.2,20.28,20.19,20.27,25600.0,16.8585,16.9253,16.8502,16.917,25600.0
2006-10-04 10:50:00,20.27,20.27,20.21,20.22,11000.0,16.917,16.917,16.8669,16.8752,11000.0
2006-10-04 10:55:00,20.22,20.27,20.2,20.25,11000.0,16.8752,16.917,16.8585,16.9003,11000.0
2006-10-04 11:00:00,20.25,20.25,20.18,20.21,31800.0,16.9003,16.9003,16.8418,16.8669,31800.0
2006-10-04 11:05:00,20.21,20.3,20.2,20.3,46000.0,16.8669,16.942,16.8585,16.942,46000.0
2006-10-04 11:10:00,20.29,20.3,20.22,20.24,15600.0,16.9336,16.942,16.8752,16.8919,15600.0
2006-10-04 11:15:00,20.23,20.25,20.23,20.25,13800.0,16.8836,16.9003,16.8836,16.9003,13800.0
2006-10-04 11:20:00,20.25,20.28,20.24,20.27,19000.0,16.9003,16.9253,16.8919,16.917,19000.0
2006-10-04 11:25:00,20.28,20.29,20.25,20.25,19200.0,16.9253,16.9336,16.9003,16.9003,19200.0
2006-10-04 11:30:00,20.25,20.29,20.24,20.25,37800.0,16.9003,16.9336,16.8919,16.9003,37800.0
2006-10-04 11:35:00,20.25,20.26,20.24,20.25,8000.0,16.9003,16.9086,16.8919,16.9003,8000.0
2006-10-04 11:40:00,20.25,20.25,20.21,20.22,17000.0,16.9003,16.9003,16.8669,16.8752,17000.0
2006-10-04 11:45:00,20.21,20.23,20.19,20.23,12000.0,16.8669,16.8836,16.8502,16.8836,12000.0
2006-10-04 11:50:00,20.22,20.22,20.2,20.21,9000.0,16.8752,16.8752,16.8585,16.8669,9000.0
2006-10-04 11:55:00,20.21,20.24,20.19,20.24,11800.0,16.8669,16.8919,16.8502,16.8919,11800.0
2006-10-04 12:00:00,20.24,20.25,20.23,20.23,23600.0,16.8919,16.9003,16.8836,16.8836,23600.0
2006-10-04 12:05:00,20.21,20.25,20.2,20.23,25400.0,16.8669,16.9003,16.8585,16.8836,25400.0
2006-10-04 12:10:00,20.23,20.23,20.21,20.22,6000.0,16.8836,16.8836,16.8669,16.8752,6000.0
2006-10-04 12:15:00,20.22,20.24,20.22,20.23,16800.0,16.8752,16.8919,16.8752,16.8836,16800.0
2006-10-04 12:20:00,20.23,20.25,20.23,20.25,19600.0,16.8836,16.9003,16.8836,16.9003,19600.0
2006-10-04 12:25:00,20.25,20.26,20.25,20.26,4200.0,16.9003,16.9086,16.9003,16.9086,4200.0
2006-10-04 12:30:00,20.26,20.26,20.25,20.25,14000.0,16.9086,16.9086,16.9003,16.9003,14000.0
2006-10-04 12:35:00,20.25,20.25,20.22,20.23,7400.0,16.9003,16.9003,16.8752,16.8836,7400.0
2006-10-04 12:40:00,20.23,20.25,20.23,20.25,42400.0,16.8836,16.9003,16.8836,16.9003,42400.0
2006-10-04 12:45:00,20.25,20.25,20.22,20.22,5200.0,16.9003,16.9003,16.8752,16.8752,5200.0
2006-10-04 12:50:00,20.22,20.22,20.18,20.18,6600.0,16.8752,16.8752,16.8418,16.8418,6600.0
2006-10-04 12:55:00,20.19,20.21,20.18,20.21,8800.0,16.8502,16.8669,16.8418,16.8669,8800.0
2006-10-04 13:00:00,20.21,20.22,20.2,20.2,3200.0,16.8669,16.8752,16.8585,16.8585,3200.0
2006-10-04 13:05:00,20.2,20.22,20.2,20.22,6200.0,16.8585,16.8752,16.8585,16.8752,6200.0
2006-10-04 13:10:00,20.22,20.25,20.21,20.23,19000.0,16.8752,16.9003,16.8669,16.8836,19000.0
2006-10-04 13:15:00,20.23,20.23,20.2,20.2,4800.0,16.8836,16.8836,16.8585,16.8585,4800.0
2006-10-04 13:20:00,20.2,20.21,20.2,20.21,7200.0,16.8585,16.8669,16.8585,16.8669,7200.0
2006-10-04 13:25:00,20.21,20.25,20.21,20.25,9800.0,16.8669,16.9003,16.8669,16.9003,9800.0
2006-10-04 13:30:00,20.25,20.26,20.25,20.26,19200.0,16.9003,16.9086,16.9003,16.9086,19200.0
2006-10-04 13:35:00,20.26,20.28,20.26,20.27,8800.0,16.9086,16.9253,16.9086,16.917,8800.0
2006-10-04 13:40:00,20.26,20.27,20.25,20.25,2200.0,16.9086,16.917,16.9003,16.9003,2200.0
2006-10-04 13:45:00,20.25,20.27,20.25,20.25,18400.0,16.9003,16.917,16.9003,16.9003,18400.0
2006-10-04 13:50:00,20.25,20.27,20.25,20.25,44600.0,16.9003,16.917,16.9003,16.9003,44600.0
2006-10-04 13:55:00,20.25,20.27,20.25,20.25,27000.0,16.9003,16.917,16.9003,16.9003,27000.0
2006-10-04 14:00:00,20.26,20.26,20.25,20.25,2600.0,16.9086,16.9086,16.9003,16.9003,2600.0
2006-10-04 14:05:00,20.26,20.27,20.25,20.27,13400.0,16.9086,16.917,16.9003,16.917,13400.0
2006-10-04 14:10:00,20.27,20.27,20.26,20.27,8200.0,16.917,16.917,16.9086,16.917,8200.0
2006-10-04 14:15:00,20.27,20.29,20.26,20.29,30000.0,16.917,16.9336,16.9086,16.9336,30000.0
2006-10-04 14:20:00,20.29,20.29,20.27,20.28,13400.0,16.9336,16.9336,16.917,16.9253,13400.0
2006-10-04 14:25:00,20.29,20.29,20.26,20.28,4000.0,16.9336,16.9336,16.9086,16.9253,4000.0
2006-10-04 14:30:00,20.28,20.31,20.28,20.31,7200.0,16.9253,16.9503,16.9253,16.9503,7200.0
2006-10-04 14:35:00,20.31,20.31,20.3,20.3,13800.0,16.9503,16.9503,16.942,16.942,13800.0
2006-10-04 14:40:00,20.3,20.3,20.29,20.29,7000.0,16.942,16.942,16.9336,16.9336,7000.0
2006-10-04 14:45:00,20.28,20.32,20.27,20.32,112800.0,16.9253,16.9587,16.917,16.9587,112800.0
2006-10-04 14:50:00,20.32,20.33,20.31,20.33,7400.0,16.9587,16.967,16.9503,16.967,7400.0
2006-10-04 14:55:00,20.32,20.34,20.32,20.34,8000.0,16.9587,16.9754,16.9587,16.9754,8000.0
2006-10-04 15:00:00,20.33,20.34,20.32,20.33,5600.0,16.967,16.9754,16.9587,16.967,5600.0
2006-10-04 15:05:00,20.31,20.33,20.28,20.29,6400.0,16.9503,16.967,16.9253,16.9336,6400.0
2006-10-04 15:10:00,20.29,20.29,20.27,20.29,8600.0,16.9336,16.9336,16.917,16.9336,8600.0
2006-10-04 15:15:00,20.29,20.3,20.25,20.28,69200.0,16.9336,16.942,16.9003,16.9253,69200.0
2006-10-04 15:20:00,20.27,20.33,20.27,20.33,12200.0,16.917,16.967,16.917,16.967,12200.0
2006-10-04 15:25:00,20.32,20.32,20.31,20.31,8800.0,16.9587,16.9587,16.9503,16.9503,8800.0
2006-10-04 15:30:00,20.3,20.33,20.29,20.33,15200.0,16.942,16.967,16.9336,16.967,15200.0
2006-10-04 15:35:00,20.33,20.35,20.32,20.35,13600.0,16.967,16.9837,16.9587,16.9837,13600.0
2006-10-04 15:40:00,20.34,20.37,20.34,20.36,16000.0,16.9754,17.0004,16.9754,16.9921,16000.0
2006-10-04 15:45:00,20.36,20.38,20.36,20.37,17000.0,16.9921,17.0088,16.9921,17.0004,17000.0
2006-10-04 15:50:00,20.37,20.37,20.32,20.33,13800.0,17.0004,17.0004,16.9587,16.967,13800.0
2006-10-04 15:55:00,20.33,20.36,20.33,20.36,23600.0,16.967,16.9921,16.967,16.9921,23600.0
2006-10-05 09:30:00,20.4,20.4,20.35,20.35,17400.0,17.0254,17.0254,16.9837,16.9837,17400.0
2006-10-05 09:35:00,20.35,20.4,20.35,20.4,6200.0,16.9837,17.0254,16.9837,17.0254,6200.0
2006-10-05 09:40:00,20.4,20.44,20.39,20.44,8000.0,17.0254,17.0588,17.0171,17.0588,8000.0
2006-10-05 09:45:00,20.44,20.44,20.39,20.39,12000.0,17.0588,17.0588,17.0171,17.0171,12000.0
2006-10-05 09:50:00,20.36,20.39,20.35,20.36,20200.0,16.9921,17.0171,16.9837,16.9921,20200.0
2006-10-05 09:55:00,20.36,20.38,20.35,20.38,7200.0,16.9921,17.0088,16.9837,17.0088,7200.0
2006-10-05 10:00:00,20.39,20.39,20.36,20.36,3600.0,17.0171,17.0171,16.9921,16.9921,3600.0
2006-10-05 10:05:00,20.35,20.35,20.32,20.33,15200.0,16.9837,16.9837,16.9587,16.967,15200.0
2006-10-05 10:10:00,20.33,20.35,20.33,20.34,5800.0,16.967,16.9837,16.967,16.9754,5800.0
2006-10-05 10:15:00,20.35,20.36,20.35,20.36,48400.0,16.9837,16.9921,16.9837,16.9921,48400.0
2006-10-05 10:20:00,20.36,20.38,20.36,20.36,12000.0,16.9921,17.0088,16.9921,16.9921,12000.0
2006-10-05 10:25:00,20.39,20.39,20.37,20.37,49200.0,17.0171,17.0171,17.0004,17.0004,49200.0
2006-10-05 10:30:00,20.37,20.42,20.36,20.42,19200.0,17.0004,17.0421,16.9921,17.0421,19200.0
2006-10-05 10:35:00,20.41,20.41,20.4,20.4,8600.0,17.0338,17.0338,17.0254,17.0254,8600.0
2006-10-05 10:40:00,20.4,20.42,20.39,20.41,10000.0,17.0254,17.0421,17.0171,17.0338,10000.0
2006-10-05 10:45:00,20.41,20.43,20.41,20.43,7600.0,17.0338,17.0505,17.0338,17.0505,7600.0
2006-10-05 10:50:00,20.43,20.43,20.42,20.43,6200.0,17.0505,17.0505,17.0421,17.0505,6200.0
2006-10-05 10:55:00,20.45,20.48,20.45,20.45,12000.0,17.0672,17.0922,17.0672,17.0672,12000.0
2006-10-05 11:00:00,20.45,20.45,20.43,20.43,20400.0,17.0672,17.0672,17.0505,17.0505,20400.0
2006-10-05 11:05:00,20.45,20.45,20.43,20.43,9600.0,17.0672,17.0672,17.0505,17.0505,9600.0
2006-10-05 11:10:00,20.42,20.43,20.42,20.42,14400.0,17.0421,17.0505,17.0421,17.0421,14400.0
2006-10-05 11:15:00,20.43,20.43,20.4,20.43,38400.0,17.0505,17.0505,17.0254,17.0505,38400.0
2006-10-05 11:20:00,20.41,20.41,20.39,20.39,33400.0,17.0338,17.0338,17.0171,17.0171,33400.0
2006-10-05 11:25:00,20.39,20.41,20.39,20.4,143400.0,17.0171,17.0338,17.0171,17.0254,143400.0
2006-10-05 11:30:00,20.4,20.41,20.39,20.41,65800.0,17.0254,17.0338,17.0171,17.0338,65800.0
2006-10-05 11:35:00,20.4,20.43,20.4,20.42,22600.0,17.0254,17.0505,17.0254,17.0421,22600.0
2006-10-05 11:40:00,20.42,20.48,20.42,20.46,10600.0,17.0421,17.0922,17.0421,17.0755,10600.0
2006-10-05 11:45:00,20.46,20.46,20.42,20.42,77200.0,17.0755,17.0755,17.0421,17.0421,77200.0
2006-10-05 11:50:00,20.43,20.44,20.42,20.43,67400.0,17.0505,17.0588,17.0421,17.0505,67400.0
2006-10-05 11:55:00,20.43,20.43,20.42,20.42,14200.0,17.0505,17.0505,17.0421,17.0421,14200.0
2006-10-05 12:00:00,20.42,20.43,20.42,20.42,43000.0,17.0421,17.0505,17.0421,17.0421,43000.0
2006-10-05 12:05:00,20.43,20.47,20.43,20.47,14800.0,17.0505,17.0839,17.0505,17.0839,14800.0
2006-10-05 12:10:00,20.47,20.47,20.45,20.45,4200.0,17.0839,17.0839,17.0672,17.0672,4200.0
2006-10-05 12:15:00,20.45,20.45,20.45,20.45,11000.0,17.0672,17.0672,17.0672,17.0672,11000.0
2006-10-05 12:20:00,20.45,20.45,20.43,20.43,7600.0,17.0672,17.0672,17.0505,17.0505,7600.0
2006-10-05 12:25:00,20.43,20.43,20.41,20.41,6400.0,17.0505,17.0505,17.0338,17.0338,6400.0
2006-10-05 12:30:00,20.41,20.41,20.4,20.4,62000.0,17.0338,17.0338,17.0254,17.0254,62000.0
2006-10-05 12:35:00,20.4,20.4,20.36,20.36,14000.0,17.0254,17.0254,16.9921,16.9921,14000.0
2006-10-05 12:40:00,20.36,20.36,20.35,20.35,20600.0,16.9921,16.9921,16.9837,16.9837,20600.0
2006-10-05 12:45:00,20.36,20.37,20.35,20.37,5400.0,16.9921,17.0004,16.9837,17.0004,5400.0
2006-10-05 12:50:00,20.37,20.38,20.37,20.37,7000.0,17.0004,17.0088,17.0004,17.0004,7000.0
2006-10-05 12:55:00,20.38,20.38,20.36,20.36,5000.0,17.0088,17.0088,16.9921,16.9921,5000.0
2006-10-05 13:00:00,20.36,20.36,20.36,20.36,2800.0,16.9921,16.9921,16.9921,16.9921,2800.0
2006-10-05 13:05:00,20.35,20.37,20.35,20.37,3800.0,16.9837,17.0004,16.9837,17.0004,3800.0
2006-10-05 13:10:00,20.36,20.36,20.36,20.36,2600.0,16.9921,16.9921,16.9921,16.9921,2600.0
2006-10-05 13:15:00,20.36,20.36,20.35,20.35,50000.0,16.9921,16.9921,16.9837,16.9837,50000.0
2006-10-05 13:20:00,20.35,20.37,20.35,20.37,10400.0,16.9837,17.0004,16.9837,17.0004,10400.0
2006-10-05 13:25:00,20.36,20.38,20.36,20.37,6000.0,16.9921,17.0088,16.9921,17.0004,6000.0
2006-10-05 13:30:00,20.38,20.38,20.37,20.38,4400.0,17.0088,17.0088,17.0004,17.0088,4400.0
2006-10-05 13:35:00,20.37,20.37,20.36,20.36,9000.0,17.0004,17.0004,16.9921,16.9921,9000.0
2006-10-05 13:40:00,20.35,20.36,20.33,20.36,46000.0,16.9837,16.9921,16.967,16.9921,46000.0
2006-10-05 13:45:00,20.36,20.36,20.35,20.35,22200.0,16.9921,16.9921,16.9837,16.9837,22200.0
2006-10-05 13:50:00,20.35,20.35,20.35,20.35,6000.0,16.9837,16.9837,16.9837,16.9837,6000.0
2006-10-05 13:55:00,20.35,20.35,20.33,20.33,14400.0,16.9837,16.9837,16.967,16.967,14400.0
2006-10-05 14:00:00,20.34,20.34,20.3,20.33,44200.0,16.9754,16.9754,16.942,16.967,44200.0
2006-10-05 14:05:00,20.32,20.33,20.32,20.33,1800.0,16.9587,16.967,16.9587,16.967,1800.0
2006-10-05 14:10:00,20.34,20.37,20.33,20.36,6800.0,16.9754,17.0004,16.967,16.9921,6800.0
2006-10-05 14:15:00,20.36,20.36,20.33,20.33,25800.0,16.9921,16.9921,16.967,16.967,25800.0
2006-10-05 14:20:00,20.33,20.34,20.33,20.33,8600.0,16.967,16.9754,16.967,16.967,8600.0
2006-10-05 14:25:00,20.32,20.34,20.32,20.32,4200.0,16.9587,16.9754,16.9587,16.9587,4200.0
2006-10-05 14:30:00,20.32,20.33,20.31,20.32,10800.0,16.9587,16.967,16.9503,16.9587,10800.0
2006-10-05 14:35:00,20.32,20.32,20.32,20.32,11200.0,16.9587,16.9587,16.9587,16.9587,11200.0
2006-10-05 14:40:00,20.32,20.33,20.32,20.32,8200.0,16.9587,16.967,16.9587,16.9587,8200.0
2006-10-05 14:45:00,20.33,20.35,20.33,20.33,12600.0,16.967,16.9837,16.967,16.967,12600.0
2006-10-05 14:50:00,20.33,20.35,20.33,20.33,26400.0,16.967,16.9837,16.967,16.967,26400.0
2006-10-05 14:55:00,20.33,20.34,20.3,20.31,31600.0,16.967,16.9754,16.942,16.9503,31600.0
2006-10-05 15:00:00,20.31,20.32,20.3,20.32,9400.0,16.9503,16.9587,16.942,16.9587,9400.0
2006-10-05 15:05:00,20.31,20.32,20.31,20.32,10000.0,16.9503,16.9587,16.9503,16.9587,10000.0
2006-10-05 15:10:00,20.32,20.34,20.32,20.34,17000.0,16.9587,16.9754,16.9587,16.9754,17000.0
2006-10-05 15:15:00,20.34,20.34,20.33,20.34,23600.0,16.9754,16.9754,16.967,16.9754,23600.0
2006-10-05 15:20:00,20.34,20.34,20.33,20.33,19200.0,16.9754,16.9754,16.967,16.967,19200.0
2006-10-05 15:25:00,20.34,20.34,20.33,20.33,3600.0,16.9754,16.9754,16.967,16.967,3600.0
2006-10-05 15:30:00,20.33,20.34,20.31,20.32,18800.0,16.967,16.9754,16.9503,16.9587,18800.0
2006-10-05 15:35:00,20.31,20.32,20.29,20.31,20800.0,16.9503,16.9587,16.9336,16.9503,20800.0
2006-10-05 15:40:00,20.31,20.31,20.29,20.3,14200.0,16.9503,16.9503,16.9336,16.942,14200.0
2006-10-05 15:45:00,20.29,20.3,20.28,20.29,28400.0,16.9336,16.942,16.9253,16.9336,28400.0
2006-10-05 15:50:00,20.29,20.31,20.29,20.29,93600.0,16.9336,16.9503,16.9336,16.9336,93600.0
2006-10-05 15:55:00,20.29,20.31,20.27,20.29,82000.0,16.9336,16.9503,16.917,16.9336,82000.0
2006-10-06 09:35:00,20.15,20.18,20.01,20.01,23800.0,16.8168,16.8418,16.7,16.7,23800.0
2006-10-06 09:40:00,20.04,20.13,20.03,20.13,11800.0,16.725,16.8001,16.7167,16.8001,11800.0
2006-10-06 09:45:00,20.11,20.17,20.11,20.15,63800.0,16.7834,16.8335,16.7834,16.8168,63800.0
2006-10-06 09:50:00,20.16,20.23,20.16,20.23,8600.0,16.8251,16.8836,16.8251,16.8836,8600.0
2006-10-06 09:55:00,20.23,20.25,20.2,20.23,17000.0,16.8836,16.9003,16.8585,16.8836,17000.0
2006-10-06 10:00:00,20.23,20.23,20.18,20.22,17400.0,16.8836,16.8836,16.8418,16.8752,17400.0
2006-10-06 10:05:00,20.23,20.23,20.2,20.2,18000.0,16.8836,16.8836,16.8585,16.8585,18000.0
2006-10-06 10:10:00,20.2,20.25,20.18,20.24,8600.0,16.8585,16.9003,16.8418,16.8919,8600.0
2006-10-06 10:15:00,20.24,20.24,20.21,20.21,10400.0,16.8919,16.8919,16.8669,16.8669,10400.0
2006-10-06 10:20:00,20.22,20.24,20.22,20.24,3200.0,16.8752,16.8919,16.8752,16.8919,3200.0
2006-10-06 10:25:00,20.23,20.35,20.23,20.32,87200.0,16.8836,16.9837,16.8836,16.9587,87200.0
2006-10-06 10:30:00,20.32,20.35,20.32,20.32,3600.0,16.9587,16.9837,16.9587,16.9587,3600.0
2006-10-06 10:35:00,20.31,20.33,20.3,20.33,17600.0,16.9503,16.967,16.942,16.967,17600.0
2006-10-06 10:40:00,20.33,20.33,20.3,20.32,14800.0,16.967,16.967,16.942,16.9587,14800.0
2006-10-06 10:45:00,20.33,20.4,20.33,20.39,6000.0,16.967,17.0254,16.967,17.0171,6000.0
2006-10-06 10:50:00,20.4,20.4,20.4,20.4,2200.0,17.0254,17.0254,17.0254,17.0254,2200.0
2006-10-06 10:55:00,20.41,20.41,20.4,20.4,27600.0,17.0338,17.0338,17.0254,17.0254,27600.0
2006-10-06 11:00:00,20.4,20.4,20.35,20.39,14400.0,17.0254,17.0254,16.9837,17.0171,14400.0
2006-10-06 11:05:00,20.38,20.39,20.38,20.39,26800.0,17.0088,17.0171,17.0088,17.0171,26800.0
2006-10-06 11:10:00,20.37,20.38,20.37,20.38,8400.0,17.0004,17.0088,17.0004,17.0088,8400.0
2006-10-06 11:15:00,20.38,20.4,20.38,20.4,3200.0,17.0088,17.0254,17.0088,17.0254,3200.0
2006-10-06 11:20:00,20.38,20.39,20.38,20.39,3800.0,17.0088,17.0171,17.0088,17.0171,3800.0
2006-10-06 11:25:00,20.39,20.39,20.38,20.39,2800.0,17.0171,17.0171,17.0088,17.0171,2800.0
2006-10-06 11:30:00,20.39,20.39,20.38,20.38,9600.0,17.0171,17.0171,17.0088,17.0088,9600.0
2006-10-06 11:35:00,20.38,20.39,20.37,20.39,15200.0,17.0088,17.0171,17.0004,17.0171,15200.0
2006-10-06 11:40:00,20.39,20.39,20.38,20.38,29000.0,17.0171,17.0171,17.0088,17.0088,29000.0
2006-10-06 11:45:00,20.39,20.39,20.32,20.32,13800.0,17.0171,17.0171,16.9587,16.9587,13800.0
2006-10-06 11:50:00,20.32,20.34,20.32,20.34,8400.0,16.9587,16.9754,16.9587,16.9754,8400.0
2006-10-06 11:55:00,20.32,20.33,20.32,20.33,2600.0,16.9587,16.967,16.9587,16.967,2600.0
2006-10-06 12:00:00,20.33,20.35,20.33,20.35,6200.0,16.967,16.9837,16.967,16.9837,6200.0
2006-10-06 12:05:00,20.36,20.36,20.35,20.35,15200.0,16.9921,16.9921,16.9837,16.9837,15200.0
2006-10-06 12:10:00,20.33,20.33,20.29,20.3,44400.0,16.967,16.967,16.9336,16.942,44400.0
2006-10-06 12:15:00,20.3,20.3,20.3,20.3,13200.0,16.942,16.942,16.942,16.942,13200.0
2006-10-06 12:20:00,20.3,20.31,20.3,20.31,9400.0,16.942,16.9503,16.942,16.9503,9400.0
2006-10-06 12:25:00,20.3,20.3,20.28,20.28,19400.0,16.942,16.942,16.9253,16.9253,19400.0
2006-10-06 12:30:00,20.27,20.29,20.27,20.29,8400.0,16.917,16.9336,16.917,16.9336,8400.0
2006-10-06 12:35:00,20.27,20.28,20.26,20.27,4000.0,16.917,16.9253,16.9086,16.917,4000.0
2006-10-06 12:40:00,20.28,20.28,20.24,20.24,23800.0,16.9253,16.9253,16.8919,16.8919,23800.0
2006-10-06 12:45:00,20.25,20.29,20.25,20.29,12600.0,16.9003,16.9336,16.9003,16.9336,12600.0
2006-10-06 12:50:00,20.29,20.3,20.29,20.3,1400.0,16.9336,16.942,16.9336,16.942,1400.0
2006-10-06 12:55:00,20.3,20.34,20.29,20.34,9200.0,16.942,16.9754,16.9336,16.9754,9200.0
2006-10-06 13:00:00,20.34,20.35,20.34,20.35,3400.0,16.9754,16.9837,16.9754,16.9837,3400.0
2006-10-06 13:05:00,20.34,20.34,20.34,20.34,2000.0,16.9754,16.9754,16.9754,16.9754,2000.0
2006-10-06 13:10:00,20.34,20.34,20.34,20.34,600.0,16.9754,16.9754,16.9754,16.9754,600.0
2006-10-06 13:15:00,20.34,20.35,20.34,20.34,13600.0,16.9754,16.9837,16.9754,16.9754,13600.0
2006-10-06 13:20:00,20.34,20.36,20.34,20.35,23000.0,16.9754,16.9921,16.9754,16.9837,23000.0
2006-10-06 13:25:00,20.34,20.34,20.33,20.33,3800.0,16.9754,16.9754,16.967,16.967,3800.0
2006-10-06 13:30:00,20.33,20.33,20.33,20.33,2000.0,16.967,16.967,16.967,16.967,2000.0
2006-10-06 13:35:00,20.33,20.34,20.3,20.31,15200.0,16.967,16.9754,16.942,16.9503,15200.0
2006-10-06 13:40:00,20.31,20.31,20.29,20.29,6400.0,16.9503,16.9503,16.9336,16.9336,6400.0
2006-10-06 13:45:00,20.29,20.3,20.29,20.3,17800.0,16.9336,16.942,16.9336,16.942,17800.0
2006-10-06 13:50:00,20.29,20.3,20.28,20.29,12800.0,16.9336,16.942,16.9253,16.9336,12800.0
2006-10-06 13:55:00,20.29,20.3,20.29,20.29,33800.0,16.9336,16.942,16.9336,16.9336,33800.0
2006-10-06 14:00:00,20.3,20.31,20.28,20.3,8200.0,16.942,16.9503,16.9253,16.942,8200.0
2006-10-06 14:05:00,20.3,20.3,20.29,20.29,16400.0,16.942,16.942,16.9336,16.9336,16400.0
2006-10-06 14:10:00,20.3,20.3,20.23,20.27,54200.0,16.942,16.942,16.8836,16.917,54200.0
2006-10-06 14:15:00,20.27,20.29,20.26,20.27,11400.0,16.917,16.9336,16.9086,16.917,11400.0
2006-10-06 14:20:00,20.27,20.29,20.27,20.29,5600.0,16.917,16.9336,16.917,16.9336,5600.0
2006-10-06 14:25:00,20.29,20.29,20.28,20.28,13600.0,16.9336,16.9336,16.9253,16.9253,13600.0
2006-10-06 14:30:00,20.28,20.28,20.27,20.28,16400.0,16.9253,16.9253,16.917,16.9253,16400.0
2006-10-06 14:35:00,20.27,20.28,20.27,20.28,20000.0,16.917,16.9253,16.917,16.9253,20000.0
2006-10-06 14:40:00,20.28,20.28,20.25,20.25,25000.0,16.9253,16.9253,16.9003,16.9003,25000.0
2006-10-06 14:45:00,20.25,20.25,20.25,20.25,41200.0,16.9003,16.9003,16.9003,16.9003,41200.0
2006-10-06 14:50:00,20.25,20.25,20.23,20.23,38800.0,16.9003,16.9003,16.8836,16.8836,38800.0
2006-10-06 14:55:00,20.23,20.23,20.2,20.2,16000.0,16.8836,16.8836,16.8585,16.8585,16000.0
2006-10-06 15:00:00,20.2,20.2,20.12,20.14,29600.0,16.8585,16.8585,16.7918,16.8085,29600.0
2006-10-06 15:05:00,20.14,20.15,20.13,20.14,53200.0,16.8085,16.8168,16.8001,16.8085,53200.0
2006-10-06 15:10:00,20.13,20.13,20.11,20.13,18200.0,16.8001,16.8001,16.7834,16.8001,18200.0
2006-10-06 15:15:00,20.11,20.11,20.09,20.11,40600.0,16.7834,16.7834,16.7667,16.7834,40600.0
2006-10-06 15:20:00,20.11,20.16,20.11,20.16,12200.0,16.7834,16.8251,16.7834,16.8251,12200.0
2006-10-06 15:25:00,20.16,20.16,20.11,20.12,14400.0,16.8251,16.8251,16.7834,16.7918,14400.0
2006-10-06 15:30:00,20.13,20.13,20.12,20.13,16600.0,16.8001,16.8001,16.7918,16.8001,16600.0
2006-10-06 15:35:00,20.13,20.17,20.12,20.17,22800.0,16.8001,16.8335,16.7918,16.8335,22800.0
2006-10-06 15:40:00,20.17,20.2,20.16,20.18,18600.0,16.8335,16.8585,16.8251,16.8418,18600.0
2006-10-06 15:45:00,20.2,20.23,20.19,20.23,14800.0,16.8585,16.8836,16.8502,16.8836,14800.0
2006-10-06 15:50:00,20.22,20.22,20.15,20.16,30600.0,16.8752,16.8752,16.8168,16.8251,30600.0
2006-10-06 15:55:00,20.15,20.15,20.13,20.13,62600.0,16.8168,16.8168,16.8001,16.8001,62600.0
2006-10-09 09:30:00,20.04,20.04,20.04,20.04,6600.0,16.725,16.725,16.725,16.725,6600.0
2006-10-09 09:35:00,20.03,20.05,19.9,19.93,12600.0,16.7167,16.7333,16.6082,16.6332,12600.0
2006-10-09 09:40:00,19.93,19.99,19.91,19.99,8000.0,16.6332,16.6833,16.6165,16.6833,8000.0
2006-10-09 09:45:00,20.02,20.02,20.01,20.02,4800.0,16.7083,16.7083,16.7,16.7083,4800.0
2006-10-09 09:50:00,20.0,20.02,19.99,20.0,9200.0,16.6916,16.7083,16.6833,16.6916,9200.0
2006-10-09 09:55:00,19.98,20.01,19.96,20.01,19200.0,16.6749,16.7,16.6582,16.7,19200.0
2006-10-09 10:00:00,19.97,20.03,19.9,20.0,30000.0,16.6666,16.7167,16.6082,16.6916,30000.0
2006-10-09 10:05:00,19.98,19.98,19.92,19.95,10200.0,16.6749,16.6749,16.6248,16.6499,10200.0
2006-10-09 10:10:00,19.92,19.92,19.9,19.92,24000.0,16.6248,16.6248,16.6082,16.6248,24000.0
2006-10-09 10:15:00,19.9,19.92,19.84,19.9,17200.0,16.6082,16.6248,16.5581,16.6082,17200.0
2006-10-09 10:20:00,19.89,19.93,19.86,19.9,16400.0,16.5998,16.6332,16.5748,16.6082,16400.0
2006-10-09 10:25:00,19.9,19.93,19.89,19.93,34200.0,16.6082,16.6332,16.5998,16.6332,34200.0
2006-10-09 10:30:00,19.92,19.93,19.89,19.93,39400.0,16.6248,16.6332,16.5998,16.6332,39400.0
2006-10-09 10:35:00,19.91,19.93,19.89,19.92,26400.0,16.6165,16.6332,16.5998,16.6248,26400.0
2006-10-09 10:40:00,19.92,19.93,19.91,19.92,19600.0,16.6248,16.6332,16.6165,16.6248,19600.0
2006-10-09 10:45:00,19.91,19.93,19.91,19.93,10200.0,16.6165,16.6332,16.6165,16.6332,10200.0
2006-10-09 10:50:00,19.92,20.03,19.92,20.0,90400.0,16.6248,16.7167,16.6248,16.6916,90400.0
2006-10-09 10:55:00,19.97,19.99,19.96,19.96,8000.0,16.6666,16.6833,16.6582,16.6582,8000.0
2006-10-09 11:00:00,19.96,20.01,19.96,20.0,15000.0,16.6582,16.7,16.6582,16.6916,15000.0
2006-10-09 11:05:00,20.0,20.02,19.97,19.97,26800.0,16.6916,16.7083,16.6666,16.6666,26800.0
2006-10-09 11:10:00,19.97,20.0,19.96,19.98,61000.0,16.6666,16.6916,16.6582,16.6749,61000.0
2006-10-09 11:15:00,19.93,19.95,19.93,19.94,15200.0,16.6332,16.6499,16.6332,16.6415,15200.0
2006-10-09 11:20:00,19.94,20.02,19.94,20.01,44600.0,16.6415,16.7083,16.6415,16.7,44600.0
2006-10-09 11:25:00,20.0,20.01,20.0,20.0,8400.0,16.6916,16.7,16.6916,16.6916,8400.0
2006-10-09 11:30:00,20.0,20.04,20.0,20.0,16200.0,16.6916,16.725,16.6916,16.6916,16200.0
2006-10-09 11:35:00,20.0,20.04,19.98,20.04,15600.0,16.6916,16.725,16.6749,16.725,15600.0
2006-10-09 11:40:00,20.06,20.11,20.04,20.05,33200.0,16.7417,16.7834,16.725,16.7333,33200.0
2006-10-09 11:45:00,20.05,20.05,20.03,20.03,25400.0,16.7333,16.7333,16.7167,16.7167,25400.0
2006-10-09 11:50:00,20.03,20.06,20.01,20.02,16800.0,16.7167,16.7417,16.7,16.7083,16800.0
2006-10-09 11:55:00,20.02,20.02,19.99,19.99,16600.0,16.7083,16.7083,16.6833,16.6833,16600.0
2006-10-09 12:00:00,20.0,20.04,19.98,20.04,16200.0,16.6916,16.725,16.6749,16.725,16200.0
2006-10-09 12:05:00,20.03,20.07,20.02,20.07,13600.0,16.7167,16.75,16.7083,16.75,13600.0
2006-10-09 12:10:00,20.06,20.09,20.06,20.08,8000.0,16.7417,16.7667,16.7417,16.7584,8000.0
2006-10-09 12:15:00,20.07,20.07,20.06,20.07,3600.0,16.75,16.75,16.7417,16.75,3600.0
2006-10-09 12:20:00,20.07,20.09,20.05,20.09,9400.0,16.75,16.7667,16.7333,16.7667,9400.0
2006-10-09 12:25:00,20.08,20.09,20.08,20.09,2800.0,16.7584,16.7667,16.7584,16.7667,2800.0
2006-10-09 12:30:00,20.09,20.09,20.08,20.09,3400.0,16.7667,16.7667,16.7584,16.7667,3400.0
2006-10-09 12:35:00,20.09,20.1,20.08,20.09,5400.0,16.7667,16.7751,16.7584,16.7667,5400.0
2006-10-09 12:40:00,20.09,20.1,20.09,20.1,7000.0,16.7667,16.7751,16.7667,16.7751,7000.0
2006-10-09 12:45:00,20.09,20.09,20.06,20.07,12200.0,16.7667,16.7667,16.7417,16.75,12200.0
2006-10-09 12:50:00,20.07,20.08,20.06,20.08,7000.0,16.75,16.7584,16.7417,16.7584,7000.0
2006-10-09 12:55:00,20.08,20.08,20.06,20.07,12000.0,16.7584,16.7584,16.7417,16.75,12000.0
2006-10-09 13:00:00,20.06,20.07,20.06,20.07,10400.0,16.7417,16.75,16.7417,16.75,10400.0
2006-10-09 13:05:00,20.07,20.07,20.05,20.06,21200.0,16.75,16.75,16.7333,16.7417,21200.0
2006-10-09 13:10:00,20.06,20.07,20.06,20.07,9800.0,16.7417,16.75,16.7417,16.75,9800.0
2006-10-09 13:15:00,20.07,20.07,20.06,20.07,6200.0,16.75,16.75,16.7417,16.75,6200.0
2006-10-09 13:20:00,20.07,20.07,20.05,20.06,9400.0,16.75,16.75,16.7333,16.7417,9400.0
2006-10-09 13:25:00,20.06,20.07,20.05,20.07,7600.0,16.7417,16.75,16.7333,16.75,7600.0
2006-10-09 13:30:00,20.07,20.07,20.07,20.07,3200.0,16.75,16.75,16.75,16.75,3200.0
2006-10-09 13:35:00,20.07,20.07,20.05,20.07,19800.0,16.75,16.75,16.7333,16.75,19800.0
2006-10-09 13:40:00,20.06,20.07,20.06,20.06,14400.0,16.7417,16.75,16.7417,16.7417,14400.0
2006-10-09 13:45:00,20.06,20.06,20.05,20.05,26800.0,16.7417,16.7417,16.7333,16.7333,26800.0
2006-10-09 13:50:00,20.05,20.06,20.05,20.05,15800.0,16.7333,16.7417,16.7333,16.7333,15800.0
2006-10-09 13:55:00,20.05,20.06,20.05,20.06,12600.0,16.7333,16.7417,16.7333,16.7417,12600.0
2006-10-09 14:00:00,20.05,20.06,20.05,20.05,15600.0,16.7333,16.7417,16.7333,16.7333,15600.0
2006-10-09 14:05:00,20.05,20.06,20.05,20.05,17000.0,16.7333,16.7417,16.7333,16.7333,17000.0
2006-10-09 14:10:00,20.06,20.06,20.05,20.05,16200.0,16.7417,16.7417,16.7333,16.7333,16200.0
2006-10-09 14:15:00,20.05,20.06,20.05,20.06,9800.0,16.7333,16.7417,16.7333,16.7417,9800.0
2006-10-09 14:20:00,20.06,20.06,20.05,20.06,20000.0,16.7417,16.7417,16.7333,16.7417,20000.0
2006-10-09 14:25:00,20.06,20.06,20.06,20.06,5200.0,16.7417,16.7417,16.7417,16.7417,5200.0
2006-10-09 14:30:00,20.07,20.08,20.05,20.08,15000.0,16.75,16.7584,16.7333,16.7584,15000.0
2006-10-09 14:35:00,20.08,20.08,20.07,20.08,5600.0,16.7584,16.7584,16.75,16.7584,5600.0
2006-10-09 14:40:00,20.07,20.1,20.06,20.07,11200.0,16.75,16.7751,16.7417,16.75,11200.0
2006-10-09 14:45:00,20.07,20.09,20.06,20.07,17400.0,16.75,16.7667,16.7417,16.75,17400.0
2006-10-09 14:50:00,20.07,20.08,20.05,20.07,13200.0,16.75,16.7584,16.7333,16.75,13200.0
2006-10-09 14:55:00,20.07,20.07,20.05,20.07,6400.0,16.75,16.75,16.7333,16.75,6400.0
2006-10-09 15:00:00,20.06,20.07,20.05,20.07,27800.0,16.7417,16.75,16.7333,16.75,27800.0
2006-10-09 15:05:00,20.06,20.06,20.05,20.06,21000.0,16.7417,16.7417,16.7333,16.7417,21000.0
2006-10-09 15:10:00,20.06,20.06,20.05,20.06,16200.0,16.7417,16.7417,16.7333,16.7417,16200.0
2006-10-09 15:15:00,20.06,20.06,20.05,20.06,7800.0,16.7417,16.7417,16.7333,16.7417,7800.0
2006-10-09 15:20:00,20.06,20.07,20.05,20.06,20600.0,16.7417,16.75,16.7333,16.7417,20600.0
2006-10-09 15:25:00,20.05,20.07,20.05,20.07,13200.0,16.7333,16.75,16.7333,16.75,13200.0
2006-10-09 15:30:00,20.07,20.07,20.05,20.06,9800.0,16.75,16.75,16.7333,16.7417,9800.0
2006-10-09 15:35:00,20.06,20.06,20.05,20.05,14200.0,16.7417,16.7417,16.7333,16.7333,14200.0
2006-10-09 15:40:00,20.06,20.08,20.05,20.07,16800.0,16.7417,16.7584,16.7333,16.75,16800.0
2006-10-09 15:45:00,20.07,20.07,20.07,20.07,11000.0,16.75,16.75,16.75,16.75,11000.0
2006-10-09 15:50:00,20.07,20.07,20.05,20.06,21600.0,16.75,16.75,16.7333,16.7417,21600.0
2006-10-09 15:55:00,20.06,20.07,20.05,20.05,19200.0,16.7417,16.75,16.7333,16.7333,19200.0
2006-10-10 09:30:00,20.12,20.15,20.12,20.13,4400.0,16.7918,16.8168,16.7918,16.8001,4400.0
2006-10-10 09:35:00,20.18,20.18,20.09,20.09,1800.0,16.8418,16.8418,16.7667,16.7667,1800.0
2006-10-10 09:40:00,20.1,20.1,20.01,20.05,6400.0,16.7751,16.7751,16.7,16.7333,6400.0
2006-10-10 09:45:00,20.04,20.04,20.01,20.01,12400.0,16.725,16.725,16.7,16.7,12400.0
2006-10-10 09:50:00,20.01,20.01,20.0,20.0,5200.0,16.7,16.7,16.6916,16.6916,5200.0
2006-10-10 09:55:00,20.0,20.0,20.0,20.0,3800.0,16.6916,16.6916,16.6916,16.6916,3800.0
2006-10-10 10:00:00,19.99,20.0,19.99,20.0,1600.0,16.6833,16.6916,16.6833,16.6916,1600.0
2006-10-10 10:05:00,20.0,20.0,19.94,19.94,3600.0,16.6916,16.6916,16.6415,16.6415,3600.0
2006-10-10 10:10:00,19.93,19.95,19.93,19.95,3200.0,16.6332,16.6499,16.6332,16.6499,3200.0
2006-10-10 10:15:00,19.95,19.98,19.95,19.96,5600.0,16.6499,16.6749,16.6499,16.6582,5600.0
2006-10-10 10:20:00,19.97,19.97,19.97,19.97,3200.0,16.6666,16.6666,16.6666,16.6666,3200.0
2006-10-10 10:25:00,19.96,19.97,19.95,19.97,4000.0,16.6582,16.6666,16.6499,16.6666,4000.0
2006-10-10 10:30:00,19.98,20.0,19.97,19.98,5800.0,16.6749,16.6916,16.6666,16.6749,5800.0
2006-10-10 10:35:00,19.98,20.02,19.98,20.0,8400.0,16.6749,16.7083,16.6749,16.6916,8400.0
2006-10-10 10:40:00,19.99,19.99,19.96,19.96,11000.0,16.6833,16.6833,16.6582,16.6582,11000.0
2006-10-10 10:45:00,19.96,19.96,19.9,19.9,22200.0,16.6582,16.6582,16.6082,16.6082,22200.0
2006-10-10 10:50:00,19.91,19.97,19.89,19.97,24000.0,16.6165,16.6666,16.5998,16.6666,24000.0
2006-10-10 10:55:00,19.97,20.02,19.96,19.96,8400.0,16.6666,16.7083,16.6582,16.6582,8400.0
2006-10-10 11:00:00,19.95,19.97,19.9,19.93,17200.0,16.6499,16.6666,16.6082,16.6332,17200.0
2006-10-10 11:05:00,19.92,19.92,19.9,19.91,6600.0,16.6248,16.6248,16.6082,16.6165,6600.0
2006-10-10 11:10:00,19.92,19.93,19.9,19.93,6600.0,16.6248,16.6332,16.6082,16.6332,6600.0
2006-10-10 11:15:00,19.95,19.99,19.95,19.97,9400.0,16.6499,16.6833,16.6499,16.6666,9400.0
2006-10-10 11:20:00,19.99,20.01,19.99,20.0,6000.0,16.6833,16.7,16.6833,16.6916,6000.0
2006-10-10 11:25:00,20.0,20.02,20.0,20.0,16000.0,16.6916,16.7083,16.6916,16.6916,16000.0
2006-10-10 11:30:00,20.0,20.0,19.99,19.99,7000.0,16.6916,16.6916,16.6833,16.6833,7000.0
2006-10-10 11:35:00,19.99,20.0,19.97,19.97,12800.0,16.6833,16.6916,16.6666,16.6666,12800.0
2006-10-10 11:40:00,19.97,20.0,19.97,20.0,23800.0,16.6666,16.6916,16.6666,16.6916,23800.0
2006-10-10 11:45:00,20.0,20.0,19.98,19.98,12200.0,16.6916,16.6916,16.6749,16.6749,12200.0
2006-10-10 11:50:00,19.99,20.0,19.99,20.0,10800.0,16.6833,16.6916,16.6833,16.6916,10800.0
2006-10-10 11:55:00,20.0,20.0,19.98,20.0,19800.0,16.6916,16.6916,16.6749,16.6916,19800.0
2006-10-10 12:00:00,19.99,20.0,19.97,20.0,21600.0,16.6833,16.6916,16.6666,16.6916,21600.0
2006-10-10 12:05:00,20.0,20.0,19.98,19.98,13000.0,16.6916,16.6916,16.6749,16.6749,13000.0
2006-10-10 12:10:00,19.98,19.99,19.98,19.99,6400.0,16.6749,16.6833,16.6749,16.6833,6400.0
2006-10-10 12:15:00,20.0,20.0,19.99,19.99,2800.0,16.6916,16.6916,16.6833,16.6833,2800.0
2006-10-10 12:20:00,19.95,19.97,19.94,19.97,13400.0,16.6499,16.6666,16.6415,16.6666,13400.0
2006-10-10 12:25:00,19.97,20.0,19.97,20.0,6400.0,16.6666,16.6916,16.6666,16.6916,6400.0
2006-10-10 12:30:00,20.0,20.0,19.96,19.98,9600.0,16.6916,16.6916,16.6582,16.6749,9600.0
2006-10-10 12:35:00,19.97,19.99,19.96,19.98,32000.0,16.6666,16.6833,16.6582,16.6749,32000.0
2006-10-10 12:40:00,19.98,20.0,19.97,20.0,7000.0,16.6749,16.6916,16.6666,16.6916,7000.0
2006-10-10 12:45:00,19.98,20.0,19.98,19.99,6400.0,16.6749,16.6916,16.6749,16.6833,6400.0
2006-10-10 12:50:00,19.99,19.99,19.97,19.97,1200.0,16.6833,16.6833,16.6666,16.6666,1200.0
2006-10-10 12:55:00,19.97,19.97,19.95,19.96,5000.0,16.6666,16.6666,16.6499,16.6582,5000.0
2006-10-10 13:00:00,19.96,19.99,19.96,19.98,5400.0,16.6582,16.6833,16.6582,16.6749,5400.0
2006-10-10 13:05:00,20.0,20.0,19.96,19.99,7000.0,16.6916,16.6916,16.6582,16.6833,7000.0
2006-10-10 13:10:00,19.98,20.0,19.98,20.0,8600.0,16.6749,16.6916,16.6749,16.6916,8600.0
2006-10-10 13:15:00,19.99,19.99,19.96,19.96,15600.0,16.6833,16.6833,16.6582,16.6582,15600.0
2006-10-10 13:20:00,19.96,19.99,19.96,19.97,10800.0,16.6582,16.6833,16.6582,16.6666,10800.0
2006-10-10 13:25:00,19.95,19.98,19.94,19.97,14400.0,16.6499,16.6749,16.6415,16.6666,14400.0
2006-10-10 13:30:00,19.96,19.97,19.95,19.95,16200.0,16.6582,16.6666,16.6499,16.6499,16200.0
2006-10-10 13:35:00,19.95,19.98,19.94,19.94,11000.0,16.6499,16.6749,16.6415,16.6415,11000.0
2006-10-10 13:40:00,19.94,19.94,19.93,19.93,6600.0,16.6415,16.6415,16.6332,16.6332,6600.0
2006-10-10 13:45:00,19.92,19.95,19.92,19.94,9600.0,16.6248,16.6499,16.6248,16.6415,9600.0
2006-10-10 13:50:00,19.93,19.96,19.93,19.93,13200.0,16.6332,16.6582,16.6332,16.6332,13200.0
2006-10-10 13:55:00,19.93,19.94,19.92,19.92,18400.0,16.6332,16.6415,16.6248,16.6248,18400.0
2006-10-10 14:00:00,19.92,19.94,19.92,19.93,3800.0,16.6248,16.6415,16.6248,16.6332,3800.0
2006-10-10 14:05:00,19.93,19.93,19.92,19.92,3400.0,16.6332,16.6332,16.6248,16.6248,3400.0
2006-10-10 14:10:00,19.93,19.93,19.92,19.92,5800.0,16.6332,16.6332,16.6248,16.6248,5800.0
2006-10-10 14:15:00,19.92,19.93,19.92,19.93,7200.0,16.6248,16.6332,16.6248,16.6332,7200.0
2006-10-10 14:20:00,19.92,19.93,19.91,19.93,4400.0,16.6248,16.6332,16.6165,16.6332,4400.0
2006-10-10 14:25:00,19.93,19.94,19.91,19.94,7200.0,16.6332,16.6415,16.6165,16.6415,7200.0
2006-10-10 14:30:00,19.94,19.99,19.93,19.97,15400.0,16.6415,16.6833,16.6332,16.6666,15400.0
2006-10-10 14:35:00,19.96,19.97,19.96,19.97,7200.0,16.6582,16.6666,16.6582,16.6666,7200.0
2006-10-10 14:40:00,19.96,19.96,19.95,19.95,5000.0,16.6582,16.6582,16.6499,16.6499,5000.0
2006-10-10 14:45:00,19.95,20.0,19.94,20.0,9200.0,16.6499,16.6916,16.6415,16.6916,9200.0
2006-10-10 14:50:00,19.99,19.99,19.96,19.96,4000.0,16.6833,16.6833,16.6582,16.6582,4000.0
2006-10-10 14:55:00,19.96,19.96,19.95,19.95,6400.0,16.6582,16.6582,16.6499,16.6499,6400.0
2006-10-10 15:00:00,19.95,19.99,19.95,19.99,11000.0,16.6499,16.6833,16.6499,16.6833,11000.0
2006-10-10 15:05:00,19.99,19.99,19.97,19.98,6200.0,16.6833,16.6833,16.6666,16.6749,6200.0
2006-10-10 15:10:00,19.98,20.0,19.97,19.98,19600.0,16.6749,16.6916,16.6666,16.6749,19600.0
2006-10-10 15:15:00,19.98,19.98,19.98,19.98,7600.0,16.6749,16.6749,16.6749,16.6749,7600.0
2006-10-10 15:20:00,19.98,20.0,19.98,19.99,5000.0,16.6749,16.6916,16.6749,16.6833,5000.0
2006-10-10 15:25:00,19.99,20.0,19.99,20.0,14000.0,16.6833,16.6916,16.6833,16.6916,14000.0
2006-10-10 15:30:00,20.0,20.02,20.0,20.02,9000.0,16.6916,16.7083,16.6916,16.7083,9000.0
2006-10-10 15:35:00,20.02,20.02,20.0,20.0,12800.0,16.7083,16.7083,16.6916,16.6916,12800.0
2006-10-10 15:40:00,20.0,20.01,20.0,20.01,8800.0,16.6916,16.7,16.6916,16.7,8800.0
2006-10-10 15:45:00,20.02,20.02,20.0,20.0,9200.0,16.7083,16.7083,16.6916,16.6916,9200.0
2006-10-10 15:50:00,20.0,20.0,19.97,19.99,35200.0,16.6916,16.6916,16.6666,16.6833,35200.0
2006-10-10 15:55:00,19.99,20.0,19.99,19.99,17000.0,16.6833,16.6916,16.6833,16.6833,17000.0
2006-10-11 09:30:00,19.88,19.96,19.86,19.93,8600.0,16.5915,16.6582,16.5748,16.6332,8600.0
2006-10-11 09:35:00,19.94,19.94,19.73,19.73,12400.0,16.6415,16.6415,16.4663,16.4663,12400.0
2006-10-11 09:40:00,19.74,19.8,19.74,19.77,8800.0,16.4746,16.5247,16.4746,16.4997,8800.0
2006-10-11 09:45:00,19.75,19.86,19.75,19.84,19400.0,16.483,16.5748,16.483,16.5581,19400.0
2006-10-11 09:50:00,19.85,19.86,19.84,19.84,1800.0,16.5664,16.5748,16.5581,16.5581,1800.0
2006-10-11 09:55:00,19.85,19.88,19.85,19.85,2800.0,16.5664,16.5915,16.5664,16.5664,2800.0
2006-10-11 10:00:00,19.83,19.84,19.82,19.84,7000.0,16.5497,16.5581,16.5414,16.5581,7000.0
2006-10-11 10:05:00,19.84,19.86,19.81,19.86,11600.0,16.5581,16.5748,16.533,16.5748,11600.0
2006-10-11 10:10:00,19.86,19.88,19.85,19.86,7200.0,16.5748,16.5915,16.5664,16.5748,7200.0
2006-10-11 10:15:00,19.84,19.85,19.81,19.85,3800.0,16.5581,16.5664,16.533,16.5664,3800.0
2006-10-11 10:20:00,19.84,19.84,19.8,19.81,9600.0,16.5581,16.5581,16.5247,16.533,9600.0
2006-10-11 10:25:00,19.81,19.85,19.76,19.76,42600.0,16.533,16.5664,16.4913,16.4913,42600.0
2006-10-11 10:30:00,19.76,19.81,19.74,19.77,31200.0,16.4913,16.533,16.4746,16.4997,31200.0
2006-10-11 10:35:00,19.77,19.81,19.77,19.81,17600.0,16.4997,16.533,16.4997,16.533,17600.0
2006-10-11 10:40:00,19.8,19.82,19.79,19.82,52600.0,16.5247,16.5414,16.5164,16.5414,52600.0
2006-10-11 10:45:00,19.83,19.83,19.8,19.82,40800.0,16.5497,16.5497,16.5247,16.5414,40800.0
2006-10-11 10:50:00,19.82,19.83,19.79,19.81,27000.0,16.5414,16.5497,16.5164,16.533,27000.0
2006-10-11 10:55:00,19.81,19.83,19.8,19.8,28200.0,16.533,16.5497,16.5247,16.5247,28200.0
2006-10-11 11:00:00,19.82,19.84,19.79,19.84,13000.0,16.5414,16.5581,16.5164,16.5581,13000.0
2006-10-11 11:05:00,19.83,19.88,19.83,19.88,13000.0,16.5497,16.5915,16.5497,16.5915,13000.0
2006-10-11 11:10:00,19.88,19.9,19.87,19.9,6400.0,16.5915,16.6082,16.5831,16.6082,6400.0
2006-10-11 11:15:00,19.9,19.9,19.87,19.88,5200.0,16.6082,16.6082,16.5831,16.5915,5200.0
2006-10-11 11:20:00,19.88,19.91,19.88,19.89,13800.0,16.5915,16.6165,16.5915,16.5998,13800.0
2006-10-11 11:25:00,19.9,19.91,19.89,19.91,19600.0,16.6082,16.6165,16.5998,16.6165,19600.0
2006-10-11 11:30:00,19.91,19.98,19.91,19.98,29600.0,16.6165,16.6749,16.6165,16.6749,29600.0
2006-10-11 11:35:00,19.98,19.98,19.94,19.97,22800.0,16.6749,16.6749,16.6415,16.6666,22800.0
2006-10-11 11:40:00,19.97,20.02,19.97,20.02,21800.0,16.6666,16.7083,16.6666,16.7083,21800.0
2006-10-11 11:45:00,20.02,20.03,20.01,20.02,9000.0,16.7083,16.7167,16.7,16.7083,9000.0
2006-10-11 11:50:00,20.0,20.02,20.0,20.01,18600.0,16.6916,16.7083,16.6916,16.7,18600.0
2006-10-11 11:55:00,20.01,20.02,20.0,20.0,12000.0,16.7,16.7083,16.6916,16.6916,12000.0
2006-10-11 12:00:00,20.0,20.01,20.0,20.0,12600.0,16.6916,16.7,16.6916,16.6916,12600.0
2006-10-11 12:05:00,20.01,20.02,20.0,20.02,22400.0,16.7,16.7083,16.6916,16.7083,22400.0
2006-10-11 12:10:00,20.02,20.02,19.99,20.0,16600.0,16.7083,16.7083,16.6833,16.6916,16600.0
2006-10-11 12:15:00,20.0,20.02,20.0,20.02,24600.0,16.6916,16.7083,16.6916,16.7083,24600.0
2006-10-11 12:20:00,20.01,20.02,20.0,20.0,16200.0,16.7,16.7083,16.6916,16.6916,16200.0
2006-10-11 12:25:00,20.0,20.02,20.0,20.0,8200.0,16.6916,16.7083,16.6916,16.6916,8200.0
2006-10-11 12:30:00,20.0,20.0,20.0,20.0,6000.0,16.6916,16.6916,16.6916,16.6916,6000.0
2006-10-11 12:35:00,20.0,20.0,20.0,20.0,7800.0,16.6916,16.6916,16.6916,16.6916,7800.0
2006-10-11 12:40:00,20.0,20.02,20.0,20.01,28000.0,16.6916,16.7083,16.6916,16.7,28000.0
2006-10-11 12:45:00,20.01,20.01,20.0,20.01,16200.0,16.7,16.7,16.6916,16.7,16200.0
2006-10-11 12:50:00,20.01,20.01,20.0,20.01,11800.0,16.7,16.7,16.6916,16.7,11800.0
2006-10-11 12:55:00,20.01,20.01,20.0,20.01,7000.0,16.7,16.7,16.6916,16.7,7000.0
2006-10-11 13:00:00,20.01,20.05,20.01,20.02,18200.0,16.7,16.7333,16.7,16.7083,18200.0
2006-10-11 13:05:00,20.03,20.04,20.03,20.04,3800.0,16.7167,16.725,16.7167,16.725,3800.0
2006-10-11 13:10:00,20.04,20.04,20.0,20.0,27400.0,16.725,16.725,16.6916,16.6916,27400.0
2006-10-11 13:15:00,20.0,20.01,20.0,20.0,25200.0,16.6916,16.7,16.6916,16.6916,25200.0
2006-10-11 13:20:00,20.0,20.01,20.0,20.01,27800.0,16.6916,16.7,16.6916,16.7,27800.0
2006-10-11 13:25:00,20.01,20.01,20.0,20.0,20400.0,16.7,16.7,16.6916,16.6916,20400.0
2006-10-11 13:30:00,20.0,20.01,20.0,20.0,3600.0,16.6916,16.7,16.6916,16.6916,3600.0
2006-10-11 13:35:00,20.0,20.0,20.0,20.0,9800.0,16.6916,16.6916,16.6916,16.6916,9800.0
2006-10-11 13:40:00,20.0,20.0,20.0,20.0,3600.0,16.6916,16.6916,16.6916,16.6916,3600.0
2006-10-11 13:45:00,20.0,20.02,20.0,20.01,19600.0,16.6916,16.7083,16.6916,16.7,19600.0
2006-10-11 13:50:00,20.0,20.01,20.0,20.0,4200.0,16.6916,16.7,16.6916,16.6916,4200.0
2006-10-11 13:55:00,20.0,20.01,20.0,20.0,16200.0,16.6916,16.7,16.6916,16.6916,16200.0
2006-10-11 14:00:00,20.01,20.01,20.0,20.0,6000.0,16.7,16.7,16.6916,16.6916,6000.0
2006-10-11 14:05:00,20.0,20.0,20.0,20.0,13400.0,16.6916,16.6916,16.6916,16.6916,13400.0
2006-10-11 14:10:00,20.0,20.0,20.0,20.0,32000.0,16.6916,16.6916,16.6916,16.6916,32000.0
2006-10-11 14:15:00,20.0,20.0,19.97,19.98,44200.0,16.6916,16.6916,16.6666,16.6749,44200.0
2006-10-11 14:20:00,19.96,19.96,19.9,19.91,15400.0,16.6582,16.6582,16.6082,16.6165,15400.0
2006-10-11 14:25:00,19.91,19.94,19.87,19.94,38800.0,16.6165,16.6415,16.5831,16.6415,38800.0
2006-10-11 14:30:00,19.93,19.94,19.87,19.88,8400.0,16.6332,16.6415,16.5831,16.5915,8400.0
2006-10-11 14:35:00,19.88,19.88,19.86,19.86,3600.0,16.5915,16.5915,16.5748,16.5748,3600.0
2006-10-11 14:40:00,19.84,19.88,19.84,19.88,25200.0,16.5581,16.5915,16.5581,16.5915,25200.0
2006-10-11 14:45:00,19.86,19.87,19.85,19.86,7200.0,16.5748,16.5831,16.5664,16.5748,7200.0
2006-10-11 14:50:00,19.85,19.85,19.76,19.8,16000.0,16.5664,16.5664,16.4913,16.5247,16000.0
2006-10-11 14:55:00,19.8,19.83,19.8,19.83,13800.0,16.5247,16.5497,16.5247,16.5497,13800.0
2006-10-11 15:00:00,19.83,19.89,19.83,19.89,41000.0,16.5497,16.5998,16.5497,16.5998,41000.0
2006-10-11 15:05:00,19.89,19.96,19.89,19.95,36400.0,16.5998,16.6582,16.5998,16.6499,36400.0
2006-10-11 15:10:00,19.95,20.02,19.95,20.01,16000.0,16.6499,16.7083,16.6499,16.7,16000.0
2006-10-11 15:15:00,20.02,20.02,20.0,20.0,18400.0,16.7083,16.7083,16.6916,16.6916,18400.0
2006-10-11 15:20:00,20.0,20.0,19.96,19.97,19200.0,16.6916,16.6916,16.6582,16.6666,19200.0
2006-10-11 15:25:00,19.97,19.97,19.93,19.93,10000.0,16.6666,16.6666,16.6332,16.6332,10000.0
2006-10-11 15:30:00,19.93,19.94,19.93,19.94,19200.0,16.6332,16.6415,16.6332,16.6415,19200.0
2006-10-11 15:35:00,19.94,19.99,19.94,19.98,27400.0,16.6415,16.6833,16.6415,16.6749,27400.0
2006-10-11 15:40:00,19.98,19.98,19.95,19.95,8000.0,16.6749,16.6749,16.6499,16.6499,8000.0
2006-10-11 15:45:00,19.95,19.98,19.95,19.98,10600.0,16.6499,16.6749,16.6499,16.6749,10600.0
2006-10-11 15:50:00,19.97,19.98,19.94,19.95,21200.0,16.6666,16.6749,16.6415,16.6499,21200.0
2006-10-11 15:55:00,19.95,19.96,19.95,19.96,17800.0,16.6499,16.6582,16.6499,16.6582,17800.0
2006-10-12 09:30:00,19.96,19.96,19.86,19.92,25600.0,16.6582,16.6582,16.5748,16.6248,25600.0
2006-10-12 09:35:00,19.91,19.96,19.9,19.96,10800.0,16.6165,16.6582,16.6082,16.6582,10800.0
2006-10-12 09:40:00,19.97,19.99,19.92,19.97,8600.0,16.6666,16.6833,16.6248,16.6666,8600.0
2006-10-12 09:45:00,19.96,19.96,19.92,19.95,6000.0,16.6582,16.6582,16.6248,16.6499,6000.0
2006-10-12 09:50:00,19.95,19.95,19.95,19.95,6200.0,16.6499,16.6499,16.6499,16.6499,6200.0
2006-10-12 09:55:00,19.94,19.94,19.93,19.93,8000.0,16.6415,16.6415,16.6332,16.6332,8000.0
2006-10-12 10:00:00,19.94,19.94,19.93,19.94,3800.0,16.6415,16.6415,16.6332,16.6415,3800.0
2006-10-12 10:05:00,19.94,19.94,19.93,19.94,11400.0,16.6415,16.6415,16.6332,16.6415,11400.0
2006-10-12 10:10:00,19.93,19.94,19.93,19.93,6600.0,16.6332,16.6415,16.6332,16.6332,6600.0
2006-10-12 10:15:00,19.93,19.94,19.9,19.91,27600.0,16.6332,16.6415,16.6082,16.6165,27600.0
2006-10-12 10:20:00,19.91,19.93,19.89,19.9,35600.0,16.6165,16.6332,16.5998,16.6082,35600.0
2006-10-12 10:25:00,19.9,19.92,19.88,19.88,37400.0,16.6082,16.6248,16.5915,16.5915,37400.0
2006-10-12 10:30:00,19.9,19.91,19.87,19.89,46600.0,16.6082,16.6165,16.5831,16.5998,46600.0
2006-10-12 10:35:00,19.89,20.03,19.89,20.02,86400.0,16.5998,16.7167,16.5998,16.7083,86400.0
2006-10-12 10:40:00,20.02,20.04,20.0,20.03,56200.0,16.7083,16.725,16.6916,16.7167,56200.0
2006-10-12 10:45:00,20.06,20.06,19.98,19.98,28600.0,16.7417,16.7417,16.6749,16.6749,28600.0
2006-10-12 10:50:00,19.97,20.0,19.97,20.0,32400.0,16.6666,16.6916,16.6666,16.6916,32400.0
2006-10-12 10:55:00,20.03,20.03,20.03,20.03,1600.0,16.7167,16.7167,16.7167,16.7167,1600.0
2006-10-12 11:00:00,20.02,20.02,20.0,20.0,2600.0,16.7083,16.7083,16.6916,16.6916,2600.0
2006-10-12 11:05:00,20.01,20.01,20.0,20.0,72400.0,16.7,16.7,16.6916,16.6916,72400.0
2006-10-12 11:10:00,20.0,20.0,19.97,19.98,48000.0,16.6916,16.6916,16.6666,16.6749,48000.0
2006-10-12 11:15:00,19.98,20.0,19.97,19.98,14400.0,16.6749,16.6916,16.6666,16.6749,14400.0
2006-10-12 11:20:00,20.0,20.0,19.99,19.99,3600.0,16.6916,16.6916,16.6833,16.6833,3600.0
2006-10-12 11:25:00,19.98,19.98,19.98,19.98,9400.0,16.6749,16.6749,16.6749,16.6749,9400.0
2006-10-12 11:30:00,19.99,20.0,19.98,19.99,6000.0,16.6833,16.6916,16.6749,16.6833,6000.0
2006-10-12 11:35:00,19.99,20.0,19.96,20.0,10800.0,16.6833,16.6916,16.6582,16.6916,10800.0
2006-10-12 11:40:00,20.0,20.0,19.99,19.99,18200.0,16.6916,16.6916,16.6833,16.6833,18200.0
2006-10-12 11:45:00,20.0,20.0,19.98,20.0,114800.0,16.6916,16.6916,16.6749,16.6916,114800.0
2006-10-12 11:50:00,19.99,20.02,19.99,20.01,5000.0,16.6833,16.7083,16.6833,16.7,5000.0
2006-10-12 11:55:00,20.02,20.02,20.02,20.02,1400.0,16.7083,16.7083,16.7083,16.7083,1400.0
2006-10-12 12:00:00,19.99,20.0,19.97,19.97,17600.0,16.6833,16.6916,16.6666,16.6666,17600.0
2006-10-12 12:05:00,19.97,20.0,19.97,20.0,19400.0,16.6666,16.6916,16.6666,16.6916,19400.0
2006-10-12 12:10:00,20.0,20.0,19.97,19.98,17400.0,16.6916,16.6916,16.6666,16.6749,17400.0
2006-10-12 12:15:00,19.98,19.98,19.96,19.98,21400.0,16.6749,16.6749,16.6582,16.6749,21400.0
2006-10-12 12:20:00,19.98,19.99,19.96,19.99,5000.0,16.6749,16.6833,16.6582,16.6833,5000.0
2006-10-12 12:25:00,19.97,20.0,19.97,20.0,3000.0,16.6666,16.6916,16.6666,16.6916,3000.0
2006-10-12 12:30:00,19.97,19.99,19.96,19.99,4800.0,16.6666,16.6833,16.6582,16.6833,4800.0
2006-10-12 12:35:00,19.97,19.99,19.97,19.98,3200.0,16.6666,16.6833,16.6666,16.6749,3200.0
2006-10-12 12:40:00,19.98,19.98,19.97,19.98,2600.0,16.6749,16.6749,16.6666,16.6749,2600.0
2006-10-12 12:45:00,19.97,19.97,19.97,19.97,1800.0,16.6666,16.6666,16.6666,16.6666,1800.0
2006-10-12 12:50:00,19.97,19.97,19.97,19.97,1400.0,16.6666,16.6666,16.6666,16.6666,1400.0
2006-10-12 12:55:00,19.96,19.98,19.95,19.98,8800.0,16.6582,16.6749,16.6499,16.6749,8800.0
2006-10-12 13:00:00,19.96,19.97,19.95,19.96,50800.0,16.6582,16.6666,16.6499,16.6582,50800.0
2006-10-12 13:05:00,19.94,19.97,19.94,19.96,31800.0,16.6415,16.6666,16.6415,16.6582,31800.0
2006-10-12 13:10:00,19.96,19.99,19.96,19.99,21800.0,16.6582,16.6833,16.6582,16.6833,21800.0
2006-10-12 13:15:00,19.99,19.99,19.99,19.99,0.0,16.6833,16.6833,16.6833,16.6833,0.0
2006-10-12 13:20:00,19.96,20.0,19.96,20.0,33800.0,16.6582,16.6916,16.6582,16.6916,33800.0
2006-10-12 13:25:00,20.0,20.0,19.99,19.99,53000.0,16.6916,16.6916,16.6833,16.6833,53000.0
2006-10-12 13:30:00,20.0,20.0,19.97,19.99,14600.0,16.6916,16.6916,16.6666,16.6833,14600.0
2006-10-12 13:35:00,20.0,20.0,19.97,19.98,19600.0,16.6916,16.6916,16.6666,16.6749,19600.0
2006-10-12 13:40:00,19.98,20.0,19.98,19.99,12400.0,16.6749,16.6916,16.6749,16.6833,12400.0
2006-10-12 13:45:00,19.98,19.98,19.96,19.98,5000.0,16.6749,16.6749,16.6582,16.6749,5000.0
2006-10-12 13:50:00,19.98,19.98,19.97,19.98,30600.0,16.6749,16.6749,16.6666,16.6749,30600.0
2006-10-12 13:55:00,19.97,19.97,19.97,19.97,200.0,16.6666,16.6666,16.6666,16.6666,200.0
2006-10-12 14:00:00,19.96,20.02,19.96,20.02,51800.0,16.6582,16.7083,16.6582,16.7083,51800.0
2006-10-12 14:05:00,20.02,20.02,19.99,20.0,37000.0,16.7083,16.7083,16.6833,16.6916,37000.0
2006-10-12 14:10:00,20.0,20.03,20.0,20.0,8000.0,16.6916,16.7167,16.6916,16.6916,8000.0
2006-10-12 14:15:00,20.01,20.01,20.0,20.0,11000.0,16.7,16.7,16.6916,16.6916,11000.0
2006-10-12 14:20:00,20.0,20.0,20.0,20.0,20600.0,16.6916,16.6916,16.6916,16.6916,20600.0
2006-10-12 14:25:00,19.99,20.0,19.98,19.98,18600.0,16.6833,16.6916,16.6749,16.6749,18600.0
2006-10-12 14:30:00,19.98,19.99,19.98,19.99,6800.0,16.6749,16.6833,16.6749,16.6833,6800.0
2006-10-12 14:35:00,19.99,20.01,19.99,20.0,7000.0,16.6833,16.7,16.6833,16.6916,7000.0
2006-10-12 14:40:00,20.0,20.01,20.0,20.0,8400.0,16.6916,16.7,16.6916,16.6916,8400.0
2006-10-12 14:45:00,19.99,20.0,19.98,19.99,8200.0,16.6833,16.6916,16.6749,16.6833,8200.0
2006-10-12 14:50:00,19.99,20.0,19.95,19.99,43600.0,16.6833,16.6916,16.6499,16.6833,43600.0
2006-10-12 14:55:00,19.99,19.99,19.97,19.98,39000.0,16.6833,16.6833,16.6666,16.6749,39000.0
2006-10-12 15:00:00,19.98,20.03,19.98,20.0,32600.0,16.6749,16.7167,16.6749,16.6916,32600.0
2006-10-12 15:05:00,19.99,20.03,19.99,20.01,48600.0,16.6833,16.7167,16.6833,16.7,48600.0
2006-10-12 15:10:00,20.01,20.01,19.99,20.0,32800.0,16.7,16.7,16.6833,16.6916,32800.0
2006-10-12 15:15:00,20.0,20.0,19.98,19.98,3600.0,16.6916,16.6916,16.6749,16.6749,3600.0
2006-10-12 15:20:00,19.99,20.03,19.97,20.03,66800.0,16.6833,16.7167,16.6666,16.7167,66800.0
2006-10-12 15:25:00,20.03,20.05,20.0,20.0,18000.0,16.7167,16.7333,16.6916,16.6916,18000.0
2006-10-12 15:30:00,20.0,20.0,20.0,20.0,31600.0,16.6916,16.6916,16.6916,16.6916,31600.0
2006-10-12 15:35:00,20.0,20.0,19.98,19.99,32200.0,16.6916,16.6916,16.6749,16.6833,32200.0
2006-10-12 15:40:00,20.0,20.0,20.0,20.0,25200.0,16.6916,16.6916,16.6916,16.6916,25200.0
2006-10-12 15:45:00,20.0,20.01,19.99,20.0,14600.0,16.6916,16.7,16.6833,16.6916,14600.0
2006-10-12 15:50:00,20.0,20.01,20.0,20.0,69600.0,16.6916,16.7,16.6916,16.6916,69600.0
2006-10-12 15:55:00,20.0,20.03,19.99,20.0,64200.0,16.6916,16.7167,16.6833,16.6916,64200.0
2006-10-13 09:30:00,19.92,19.93,19.92,19.93,11600.0,16.6248,16.6332,16.6248,16.6332,11600.0
2006-10-13 09:35:00,19.95,19.95,19.83,19.83,7600.0,16.6499,16.6499,16.5497,16.5497,7600.0
2006-10-13 09:40:00,19.85,19.88,19.83,19.87,12400.0,16.5664,16.5915,16.5497,16.5831,12400.0
2006-10-13 09:45:00,19.88,19.93,19.86,19.92,16200.0,16.5915,16.6332,16.5748,16.6248,16200.0
2006-10-13 09:50:00,19.92,19.96,19.91,19.91,17600.0,16.6248,16.6582,16.6165,16.6165,17600.0
2006-10-13 09:55:00,19.91,19.95,19.9,19.93,43600.0,16.6165,16.6499,16.6082,16.6332,43600.0
2006-10-13 10:00:00,19.93,19.95,19.93,19.95,81800.0,16.6332,16.6499,16.6332,16.6499,81800.0
2006-10-13 10:05:00,19.95,19.95,19.88,19.91,64200.0,16.6499,16.6499,16.5915,16.6165,64200.0
2006-10-13 10:10:00,19.91,19.91,19.86,19.9,142600.0,16.6165,16.6165,16.5748,16.6082,142600.0
2006-10-13 10:15:00,19.9,19.9,19.88,19.88,21000.0,16.6082,16.6082,16.5915,16.5915,21000.0
2006-10-13 10:20:00,19.89,19.9,19.88,19.88,12200.0,16.5998,16.6082,16.5915,16.5915,12200.0
2006-10-13 10:25:00,19.86,19.88,19.85,19.86,47400.0,16.5748,16.5915,16.5664,16.5748,47400.0
2006-10-13 10:30:00,19.86,19.89,19.86,19.89,15800.0,16.5748,16.5998,16.5748,16.5998,15800.0
2006-10-13 10:35:00,19.87,19.88,19.82,19.82,12400.0,16.5831,16.5915,16.5414,16.5414,12400.0
2006-10-13 10:40:00,19.83,19.88,19.83,19.88,27000.0,16.5497,16.5915,16.5497,16.5915,27000.0
2006-10-13 10:45:00,19.87,19.88,19.86,19.87,15200.0,16.5831,16.5915,16.5748,16.5831,15200.0
2006-10-13 10:50:00,19.86,19.88,19.84,19.84,20000.0,16.5748,16.5915,16.5581,16.5581,20000.0
2006-10-13 10:55:00,19.84,19.86,19.79,19.81,10800.0,16.5581,16.5748,16.5164,16.533,10800.0
2006-10-13 11:00:00,19.8,19.82,19.8,19.82,16600.0,16.5247,16.5414,16.5247,16.5414,16600.0
2006-10-13 11:05:00,19.82,19.83,19.81,19.83,14600.0,16.5414,16.5497,16.533,16.5497,14600.0
2006-10-13 11:10:00,19.83,19.85,19.82,19.84,10800.0,16.5497,16.5664,16.5414,16.5581,10800.0
2006-10-13 11:15:00,19.84,19.84,19.83,19.83,3200.0,16.5581,16.5581,16.5497,16.5497,3200.0
2006-10-13 11:20:00,19.83,19.83,19.8,19.81,25000.0,16.5497,16.5497,16.5247,16.533,25000.0
2006-10-13 11:25:00,19.8,19.83,19.79,19.83,14400.0,16.5247,16.5497,16.5164,16.5497,14400.0
2006-10-13 11:30:00,19.83,19.84,19.83,19.84,6800.0,16.5497,16.5581,16.5497,16.5581,6800.0
2006-10-13 11:35:00,19.84,19.86,19.84,19.85,10400.0,16.5581,16.5748,16.5581,16.5664,10400.0
2006-10-13 11:40:00,19.85,19.85,19.84,19.85,5600.0,16.5664,16.5664,16.5581,16.5664,5600.0
2006-10-13 11:45:00,19.85,19.85,19.84,19.85,52000.0,16.5664,16.5664,16.5581,16.5664,52000.0
2006-10-13 11:50:00,19.85,19.86,19.85,19.85,34200.0,16.5664,16.5748,16.5664,16.5664,34200.0
2006-10-13 11:55:00,19.86,19.86,19.85,19.86,7000.0,16.5748,16.5748,16.5664,16.5748,7000.0
2006-10-13 12:00:00,19.85,19.86,19.85,19.85,27600.0,16.5664,16.5748,16.5664,16.5664,27600.0
2006-10-13 12:05:00,19.85,19.86,19.84,19.84,8600.0,16.5664,16.5748,16.5581,16.5581,8600.0
2006-10-13 12:10:00,19.84,19.84,19.82,19.84,10000.0,16.5581,16.5581,16.5414,16.5581,10000.0
2006-10-13 12:15:00,19.84,19.86,19.83,19.83,34600.0,16.5581,16.5748,16.5497,16.5497,34600.0
2006-10-13 12:20:00,19.83,19.83,19.81,19.82,9200.0,16.5497,16.5497,16.533,16.5414,9200.0
2006-10-13 12:25:00,19.81,19.83,19.81,19.82,15800.0,16.533,16.5497,16.533,16.5414,15800.0
2006-10-13 12:30:00,19.82,19.83,19.8,19.83,39200.0,16.5414,16.5497,16.5247,16.5497,39200.0
2006-10-13 12:35:00,19.83,19.84,19.81,19.83,27600.0,16.5497,16.5581,16.533,16.5497,27600.0
2006-10-13 12:40:00,19.82,19.84,19.82,19.84,27200.0,16.5414,16.5581,16.5414,16.5581,27200.0
2006-10-13 12:45:00,19.83,19.84,19.82,19.83,36400.0,16.5497,16.5581,16.5414,16.5497,36400.0
2006-10-13 12:50:00,19.82,19.84,19.82,19.83,48200.0,16.5414,16.5581,16.5414,16.5497,48200.0
2006-10-13 12:55:00,19.82,19.83,19.82,19.82,13800.0,16.5414,16.5497,16.5414,16.5414,13800.0
2006-10-13 13:00:00,19.82,19.83,19.82,19.83,15200.0,16.5414,16.5497,16.5414,16.5497,15200.0
2006-10-13 13:05:00,19.83,19.83,19.82,19.82,20600.0,16.5497,16.5497,16.5414,16.5414,20600.0
2006-10-13 13:10:00,19.81,19.82,19.8,19.8,14800.0,16.533,16.5414,16.5247,16.5247,14800.0
2006-10-13 13:15:00,19.8,19.81,19.78,19.78,28000.0,16.5247,16.533,16.508,16.508,28000.0
2006-10-13 13:20:00,19.78,19.81,19.78,19.81,14200.0,16.508,16.533,16.508,16.533,14200.0
2006-10-13 13:25:00,19.81,19.81,19.79,19.8,16600.0,16.533,16.533,16.5164,16.5247,16600.0
2006-10-13 13:30:00,19.8,19.82,19.8,19.82,9200.0,16.5247,16.5414,16.5247,16.5414,9200.0
2006-10-13 13:35:00,19.82,19.84,19.81,19.82,9800.0,16.5414,16.5581,16.533,16.5414,9800.0
2006-10-13 13:40:00,19.82,19.83,19.81,19.81,16600.0,16.5414,16.5497,16.533,16.533,16600.0
2006-10-13 13:45:00,19.81,19.83,19.81,19.82,5400.0,16.533,16.5497,16.533,16.5414,5400.0
2006-10-13 13:50:00,19.82,19.84,19.82,19.83,5600.0,16.5414,16.5581,16.5414,16.5497,5600.0
2006-10-13 13:55:00,19.82,19.83,19.81,19.81,9200.0,16.5414,16.5497,16.533,16.533,9200.0
2006-10-13 14:00:00,19.82,19.84,19.82,19.83,29400.0,16.5414,16.5581,16.5414,16.5497,29400.0
2006-10-13 14:05:00,19.84,19.85,19.83,19.83,15200.0,16.5581,16.5664,16.5497,16.5497,15200.0
2006-10-13 14:10:00,19.83,19.83,19.82,19.82,2000.0,16.5497,16.5497,16.5414,16.5414,2000.0
2006-10-13 14:15:00,19.82,19.82,19.8,19.82,5400.0,16.5414,16.5414,16.5247,16.5414,5400.0
2006-10-13 14:20:00,19.82,19.83,19.82,19.83,19400.0,16.5414,16.5497,16.5414,16.5497,19400.0
2006-10-13 14:25:00,19.83,19.84,19.83,19.83,15000.0,16.5497,16.5581,16.5497,16.5497,15000.0
2006-10-13 14:30:00,19.83,19.83,19.83,19.83,12200.0,16.5497,16.5497,16.5497,16.5497,12200.0
2006-10-13 14:35:00,19.83,19.83,19.81,19.83,22000.0,16.5497,16.5497,16.533,16.5497,22000.0
2006-10-13 14:40:00,19.84,19.84,19.82,19.82,8000.0,16.5581,16.5581,16.5414,16.5414,8000.0
2006-10-13 14:45:00,19.81,19.83,19.81,19.83,12000.0,16.533,16.5497,16.533,16.5497,12000.0
2006-10-13 14:50:00,19.83,19.84,19.82,19.83,10600.0,16.5497,16.5581,16.5414,16.5497,10600.0
2006-10-13 14:55:00,19.84,19.84,19.82,19.82,23200.0,16.5581,16.5581,16.5414,16.5414,23200.0
2006-10-13 15:00:00,19.82,19.84,19.81,19.84,21000.0,16.5414,16.5581,16.533,16.5581,21000.0
2006-10-13 15:05:00,19.83,19.83,19.82,19.83,6400.0,16.5497,16.5497,16.5414,16.5497,6400.0
2006-10-13 15:10:00,19.83,19.84,19.81,19.83,43200.0,16.5497,16.5581,16.533,16.5497,43200.0
2006-10-13 15:15:00,19.83,19.84,19.81,19.82,13800.0,16.5497,16.5581,16.533,16.5414,13800.0
2006-10-13 15:20:00,19.83,19.84,19.82,19.83,22800.0,16.5497,16.5581,16.5414,16.5497,22800.0
2006-10-13 15:25:00,19.83,19.84,19.82,19.82,20800.0,16.5497,16.5581,16.5414,16.5414,20800.0
2006-10-13 15:30:00,19.83,19.84,19.82,19.82,32000.0,16.5497,16.5581,16.5414,16.5414,32000.0
2006-10-13 15:35:00,19.82,19.83,19.81,19.82,19600.0,16.5414,16.5497,16.533,16.5414,19600.0
2006-10-13 15:40:00,19.82,19.82,19.8,19.81,14600.0,16.5414,16.5414,16.5247,16.533,14600.0
2006-10-13 15:45:00,19.81,19.82,19.8,19.81,21600.0,16.533,16.5414,16.5247,16.533,21600.0
2006-10-13 15:50:00,19.81,19.81,19.8,19.81,20000.0,16.533,16.533,16.5247,16.533,20000.0
2006-10-13 15:55:00,19.8,19.81,19.79,19.81,107600.0,16.5247,16.533,16.5164,16.533,107600.0
2006-10-16 09:30:00,19.88,19.89,19.81,19.86,39800.0,16.5915,16.5998,16.533,16.5748,39800.0
2006-10-16 09:35:00,19.84,19.95,19.84,19.91,42200.0,16.5581,16.6499,16.5581,16.6165,42200.0
2006-10-16 09:40:00,19.89,19.93,19.85,19.92,44600.0,16.5998,16.6332,16.5664,16.6248,44600.0
2006-10-16 09:45:00,19.92,19.93,19.9,19.91,42400.0,16.6248,16.6332,16.6082,16.6165,42400.0
2006-10-16 09:50:00,19.91,19.99,19.91,19.98,24400.0,16.6165,16.6833,16.6165,16.6749,24400.0
2006-10-16 09:55:00,19.96,19.97,19.95,19.96,15000.0,16.6582,16.6666,16.6499,16.6582,15000.0
2006-10-16 10:00:00,19.95,20.0,19.95,20.0,31200.0,16.6499,16.6916,16.6499,16.6916,31200.0
2006-10-16 10:05:00,20.0,20.06,20.0,20.06,14600.0,16.6916,16.7417,16.6916,16.7417,14600.0
2006-10-16 10:10:00,20.06,20.08,20.05,20.08,5200.0,16.7417,16.7584,16.7333,16.7584,5200.0
2006-10-16 10:15:00,20.08,20.11,20.07,20.09,3200.0,16.7584,16.7834,16.75,16.7667,3200.0
2006-10-16 10:20:00,20.09,20.13,20.09,20.11,8400.0,16.7667,16.8001,16.7667,16.7834,8400.0
2006-10-16 10:25:00,20.11,20.11,20.1,20.11,10800.0,16.7834,16.7834,16.7751,16.7834,10800.0
2006-10-16 10:30:00,20.1,20.1,20.07,20.07,22200.0,16.7751,16.7751,16.75,16.75,22200.0
2006-10-16 10:35:00,20.08,20.08,20.03,20.04,8600.0,16.7584,16.7584,16.7167,16.725,8600.0
2006-10-16 10:40:00,20.04,20.04,20.03,20.03,15200.0,16.725,16.725,16.7167,16.7167,15200.0
2006-10-16 10:45:00,20.03,20.05,20.03,20.05,33800.0,16.7167,16.7333,16.7167,16.7333,33800.0
2006-10-16 10:50:00,20.05,20.07,20.05,20.05,11800.0,16.7333,16.75,16.7333,16.7333,11800.0
2006-10-16 10:55:00,20.05,20.05,20.0,20.0,22200.0,16.7333,16.7333,16.6916,16.6916,22200.0
2006-10-16 11:00:00,20.0,20.03,20.0,20.0,104800.0,16.6916,16.7167,16.6916,16.6916,104800.0
2006-10-16 11:05:00,19.99,20.03,19.97,20.02,43600.0,16.6833,16.7167,16.6666,16.7083,43600.0
2006-10-16 11:10:00,20.02,20.07,20.02,20.05,57200.0,16.7083,16.75,16.7083,16.7333,57200.0
2006-10-16 11:15:00,20.05,20.05,20.02,20.05,11000.0,16.7333,16.7333,16.7083,16.7333,11000.0
2006-10-16 11:20:00,20.05,20.05,20.0,20.0,10600.0,16.7333,16.7333,16.6916,16.6916,10600.0
2006-10-16 11:25:00,20.0,20.0,19.96,19.98,24600.0,16.6916,16.6916,16.6582,16.6749,24600.0
2006-10-16 11:30:00,19.99,19.99,19.97,19.97,2800.0,16.6833,16.6833,16.6666,16.6666,2800.0
2006-10-16 11:35:00,19.98,19.98,19.95,19.95,2600.0,16.6749,16.6749,16.6499,16.6499,2600.0
2006-10-16 11:40:00,19.95,19.95,19.92,19.93,6400.0,16.6499,16.6499,16.6248,16.6332,6400.0
2006-10-16 11:45:00,19.93,19.94,19.93,19.94,2000.0,16.6332,16.6415,16.6332,16.6415,2000.0
2006-10-16 11:50:00,19.93,19.93,19.93,19.93,4400.0,16.6332,16.6332,16.6332,16.6332,4400.0
2006-10-16 11:55:00,19.94,19.99,19.93,19.94,13200.0,16.6415,16.6833,16.6332,16.6415,13200.0
2006-10-16 12:00:00,19.93,19.93,19.91,19.91,4000.0,16.6332,16.6332,16.6165,16.6165,4000.0
2006-10-16 12:05:00,19.93,19.93,19.9,19.9,4800.0,16.6332,16.6332,16.6082,16.6082,4800.0
2006-10-16 12:10:00,19.91,19.93,19.91,19.92,7600.0,16.6165,16.6332,16.6165,16.6248,7600.0
2006-10-16 12:15:00,19.92,19.93,19.91,19.92,10000.0,16.6248,16.6332,16.6165,16.6248,10000.0
2006-10-16 12:20:00,19.93,19.93,19.91,19.93,7600.0,16.6332,16.6332,16.6165,16.6332,7600.0
2006-10-16 12:25:00,19.93,19.93,19.93,19.93,4200.0,16.6332,16.6332,16.6332,16.6332,4200.0
2006-10-16 12:30:00,19.95,19.95,19.93,19.95,14600.0,16.6499,16.6499,16.6332,16.6499,14600.0
2006-10-16 12:35:00,19.94,19.95,19.91,19.92,16000.0,16.6415,16.6499,16.6165,16.6248,16000.0
2006-10-16 12:40:00,19.93,19.95,19.92,19.94,10600.0,16.6332,16.6499,16.6248,16.6415,10600.0
2006-10-16 12:45:00,19.93,19.95,19.93,19.93,5000.0,16.6332,16.6499,16.6332,16.6332,5000.0
2006-10-16 12:50:00,19.93,19.94,19.9,19.93,21600.0,16.6332,16.6415,16.6082,16.6332,21600.0
2006-10-16 12:55:00,19.92,19.93,19.92,19.93,5200.0,16.6248,16.6332,16.6248,16.6332,5200.0
2006-10-16 13:00:00,19.93,19.93,19.92,19.93,8200.0,16.6332,16.6332,16.6248,16.6332,8200.0
2006-10-16 13:05:00,19.93,19.95,19.93,19.95,27600.0,16.6332,16.6499,16.6332,16.6499,27600.0
2006-10-16 13:10:00,19.95,19.95,19.92,19.93,7800.0,16.6499,16.6499,16.6248,16.6332,7800.0
2006-10-16 13:15:00,19.93,19.94,19.92,19.92,15800.0,16.6332,16.6415,16.6248,16.6248,15800.0
2006-10-16 13:20:00,19.92,19.93,19.91,19.93,2200.0,16.6248,16.6332,16.6165,16.6332,2200.0
2006-10-16 13:25:00,19.93,19.93,19.92,19.93,6600.0,16.6332,16.6332,16.6248,16.6332,6600.0
2006-10-16 13:30:00,19.93,19.93,19.92,19.93,14200.0,16.6332,16.6332,16.6248,16.6332,14200.0
2006-10-16 13:35:00,19.93,19.96,19.93,19.96,15800.0,16.6332,16.6582,16.6332,16.6582,15800.0
2006-10-16 13:40:00,19.95,19.96,19.94,19.95,4600.0,16.6499,16.6582,16.6415,16.6499,4600.0
2006-10-16 13:45:00,19.95,19.95,19.93,19.93,2000.0,16.6499,16.6499,16.6332,16.6332,2000.0
2006-10-16 13:50:00,19.93,19.95,19.93,19.95,5200.0,16.6332,16.6499,16.6332,16.6499,5200.0
2006-10-16 13:55:00,19.95,19.96,19.93,19.96,18600.0,16.6499,16.6582,16.6332,16.6582,18600.0
2006-10-16 14:00:00,19.95,19.96,19.93,19.93,3200.0,16.6499,16.6582,16.6332,16.6332,3200.0
2006-10-16 14:05:00,19.93,19.93,19.93,19.93,8600.0,16.6332,16.6332,16.6332,16.6332,8600.0
2006-10-16 14:10:00,19.93,19.93,19.93,19.93,14200.0,16.6332,16.6332,16.6332,16.6332,14200.0
2006-10-16 14:15:00,19.93,19.93,19.93,19.93,14600.0,16.6332,16.6332,16.6332,16.6332,14600.0
2006-10-16 14:20:00,19.93,19.93,19.93,19.93,12400.0,16.6332,16.6332,16.6332,16.6332,12400.0
2006-10-16 14:25:00,19.93,19.93,19.91,19.93,17400.0,16.6332,16.6332,16.6165,16.6332,17400.0
2006-10-16 14:30:00,19.92,19.93,19.92,19.93,52600.0,16.6248,16.6332,16.6248,16.6332,52600.0
2006-10-16 14:35:00,19.93,19.93,19.92,19.92,25000.0,16.6332,16.6332,16.6248,16.6248,25000.0
2006-10-16 14:40:00,19.92,19.93,19.91,19.92,24600.0,16.6248,16.6332,16.6165,16.6248,24600.0
2006-10-16 14:45:00,19.92,19.93,19.92,19.92,11600.0,16.6248,16.6332,16.6248,16.6248,11600.0
2006-10-16 14:50:00,19.92,19.92,19.88,19.88,19000.0,16.6248,16.6248,16.5915,16.5915,19000.0
2006-10-16 14:55:00,19.88,19.89,19.86,19.88,17600.0,16.5915,16.5998,16.5748,16.5915,17600.0
2006-10-16 15:00:00,19.89,19.89,19.87,19.88,10200.0,16.5998,16.5998,16.5831,16.5915,10200.0
2006-10-16 15:05:00,19.86,19.86,19.85,19.85,20200.0,16.5748,16.5748,16.5664,16.5664,20200.0
2006-10-16 15:10:00,19.86,19.89,19.85,19.89,20000.0,16.5748,16.5998,16.5664,16.5998,20000.0
2006-10-16 15:15:00,19.89,19.89,19.86,19.86,9800.0,16.5998,16.5998,16.5748,16.5748,9800.0
2006-10-16 15:20:00,19.86,19.86,19.84,19.84,7600.0,16.5748,16.5748,16.5581,16.5581,7600.0
2006-10-16 15:25:00,19.84,19.88,19.83,19.86,22600.0,16.5581,16.5915,16.5497,16.5748,22600.0
2006-10-16 15:30:00,19.86,19.9,19.86,19.88,54200.0,16.5748,16.6082,16.5748,16.5915,54200.0
2006-10-16 15:35:00,19.86,19.86,19.85,19.86,19000.0,16.5748,16.5748,16.5664,16.5748,19000.0
2006-10-16 15:40:00,19.86,19.86,19.84,19.84,22800.0,16.5748,16.5748,16.5581,16.5581,22800.0
2006-10-16 15:45:00,19.85,19.86,19.84,19.86,19200.0,16.5664,16.5748,16.5581,16.5748,19200.0
2006-10-16 15:50:00,19.86,19.88,19.84,19.85,69800.0,16.5748,16.5915,16.5581,16.5664,69800.0
2006-10-16 15:55:00,19.85,19.89,19.84,19.89,38800.0,16.5664,16.5998,16.5581,16.5998,38800.0
2006-10-17 09:30:00,19.91,20.13,19.91,20.13,68600.0,16.6165,16.8001,16.6165,16.8001,68600.0
2006-10-17 09:35:00,20.13,20.25,20.1,20.12,109400.0,16.8001,16.9003,16.7751,16.7918,109400.0
2006-10-17 09:40:00,20.1,20.11,20.0,20.0,37600.0,16.7751,16.7834,16.6916,16.6916,37600.0
2006-10-17 09:45:00,20.0,20.03,20.0,20.0,21800.0,16.6916,16.7167,16.6916,16.6916,21800.0
2006-10-17 09:50:00,20.0,20.02,19.97,20.0,21200.0,16.6916,16.7083,16.6666,16.6916,21200.0
2006-10-17 09:55:00,20.0,20.0,19.98,19.98,6000.0,16.6916,16.6916,16.6749,16.6749,6000.0
2006-10-17 10:00:00,19.98,19.98,19.92,19.96,29200.0,16.6749,16.6749,16.6248,16.6582,29200.0
2006-10-17 10:05:00,19.96,19.98,19.91,19.96,13000.0,16.6582,16.6749,16.6165,16.6582,13000.0
2006-10-17 10:10:00,19.95,19.96,19.95,19.95,8200.0,16.6499,16.6582,16.6499,16.6499,8200.0
2006-10-17 10:15:00,19.95,19.97,19.93,19.93,28200.0,16.6499,16.6666,16.6332,16.6332,28200.0
2006-10-17 10:20:00,19.94,19.96,19.93,19.93,79600.0,16.6415,16.6582,16.6332,16.6332,79600.0
2006-10-17 10:25:00,19.93,19.99,19.93,19.95,17200.0,16.6332,16.6833,16.6332,16.6499,17200.0
2006-10-17 10:30:00,19.95,19.95,19.92,19.92,9000.0,16.6499,16.6499,16.6248,16.6248,9000.0
2006-10-17 10:35:00,19.92,19.93,19.91,19.91,12200.0,16.6248,16.6332,16.6165,16.6165,12200.0
2006-10-17 10:40:00,19.91,19.91,19.88,19.89,15000.0,16.6165,16.6165,16.5915,16.5998,15000.0
2006-10-17 10:45:00,19.89,19.89,19.85,19.85,39000.0,16.5998,16.5998,16.5664,16.5664,39000.0
2006-10-17 10:50:00,19.85,19.89,19.85,19.88,19800.0,16.5664,16.5998,16.5664,16.5915,19800.0
2006-10-17 10:55:00,19.88,19.98,19.87,19.98,81400.0,16.5915,16.6749,16.5831,16.6749,81400.0
2006-10-17 11:00:00,19.95,19.97,19.92,19.93,12400.0,16.6499,16.6666,16.6248,16.6332,12400.0
2006-10-17 11:05:00,19.93,19.93,19.9,19.92,5800.0,16.6332,16.6332,16.6082,16.6248,5800.0
2006-10-17 11:10:00,19.92,19.92,19.9,19.91,2800.0,16.6248,16.6248,16.6082,16.6165,2800.0
2006-10-17 11:15:00,19.91,19.92,19.91,19.92,4200.0,16.6165,16.6248,16.6165,16.6248,4200.0
2006-10-17 11:20:00,19.91,19.91,19.91,19.91,1600.0,16.6165,16.6165,16.6165,16.6165,1600.0
2006-10-17 11:25:00,19.9,19.93,19.9,19.93,9000.0,16.6082,16.6332,16.6082,16.6332,9000.0
2006-10-17 11:30:00,19.93,20.05,19.93,20.05,63200.0,16.6332,16.7333,16.6332,16.7333,63200.0
2006-10-17 11:35:00,20.03,20.11,20.03,20.11,55600.0,16.7167,16.7834,16.7167,16.7834,55600.0
2006-10-17 11:40:00,20.1,20.11,20.1,20.11,15800.0,16.7751,16.7834,16.7751,16.7834,15800.0
2006-10-17 11:45:00,20.11,20.11,20.1,20.11,8200.0,16.7834,16.7834,16.7751,16.7834,8200.0
2006-10-17 11:50:00,20.1,20.11,20.04,20.04,19600.0,16.7751,16.7834,16.725,16.725,19600.0
2006-10-17 11:55:00,20.04,20.04,19.99,19.99,3600.0,16.725,16.725,16.6833,16.6833,3600.0
2006-10-17 12:00:00,19.99,19.99,19.96,19.98,6200.0,16.6833,16.6833,16.6582,16.6749,6200.0
2006-10-17 12:05:00,19.99,20.0,19.98,20.0,16600.0,16.6833,16.6916,16.6749,16.6916,16600.0
2006-10-17 12:10:00,20.0,20.04,19.99,20.04,22400.0,16.6916,16.725,16.6833,16.725,22400.0
2006-10-17 12:15:00,20.05,20.07,20.02,20.04,4600.0,16.7333,16.75,16.7083,16.725,4600.0
2006-10-17 12:20:00,20.06,20.09,20.04,20.07,7800.0,16.7417,16.7667,16.725,16.75,7800.0
2006-10-17 12:25:00,20.07,20.08,20.02,20.04,19800.0,16.75,16.7584,16.7083,16.725,19800.0
2006-10-17 12:30:00,20.04,20.04,20.03,20.03,4000.0,16.725,16.725,16.7167,16.7167,4000.0
2006-10-17 12:35:00,20.03,20.06,20.01,20.05,8400.0,16.7167,16.7417,16.7,16.7333,8400.0
2006-10-17 12:40:00,20.06,20.06,20.04,20.05,4600.0,16.7417,16.7417,16.725,16.7333,4600.0
2006-10-17 12:45:00,20.04,20.04,20.03,20.03,1200.0,16.725,16.725,16.7167,16.7167,1200.0
2006-10-17 12:50:00,20.04,20.04,20.02,20.03,3200.0,16.725,16.725,16.7083,16.7167,3200.0
2006-10-17 12:55:00,20.03,20.03,19.97,19.98,11400.0,16.7167,16.7167,16.6666,16.6749,11400.0
2006-10-17 13:00:00,19.98,20.0,19.98,19.99,5800.0,16.6749,16.6916,16.6749,16.6833,5800.0
2006-10-17 13:05:00,19.99,19.99,19.98,19.98,1800.0,16.6833,16.6833,16.6749,16.6749,1800.0
2006-10-17 13:10:00,19.98,19.99,19.98,19.98,3600.0,16.6749,16.6833,16.6749,16.6749,3600.0
2006-10-17 13:15:00,19.98,19.98,19.96,19.97,3000.0,16.6749,16.6749,16.6582,16.6666,3000.0
2006-10-17 13:20:00,19.97,19.97,19.95,19.95,2400.0,16.6666,16.6666,16.6499,16.6499,2400.0
2006-10-17 13:25:00,19.95,19.96,19.94,19.96,8000.0,16.6499,16.6582,16.6415,16.6582,8000.0
2006-10-17 13:30:00,19.96,19.97,19.94,19.96,6400.0,16.6582,16.6666,16.6415,16.6582,6400.0
2006-10-17 13:35:00,19.95,19.96,19.95,19.96,4000.0,16.6499,16.6582,16.6499,16.6582,4000.0
2006-10-17 13:40:00,19.97,19.97,19.95,19.96,7200.0,16.6666,16.6666,16.6499,16.6582,7200.0
2006-10-17 13:45:00,19.96,19.97,19.95,19.96,19200.0,16.6582,16.6666,16.6499,16.6582,19200.0
2006-10-17 13:50:00,19.97,20.0,19.97,20.0,9400.0,16.6666,16.6916,16.6666,16.6916,9400.0
2006-10-17 13:55:00,20.0,20.0,20.0,20.0,17400.0,16.6916,16.6916,16.6916,16.6916,17400.0
2006-10-17 14:00:00,20.0,20.0,19.99,20.0,5800.0,16.6916,16.6916,16.6833,16.6916,5800.0
2006-10-17 14:05:00,20.0,20.0,19.99,20.0,8800.0,16.6916,16.6916,16.6833,16.6916,8800.0
2006-10-17 14:10:00,19.98,20.0,19.98,20.0,7800.0,16.6749,16.6916,16.6749,16.6916,7800.0
2006-10-17 14:15:00,20.0,20.0,19.99,20.0,12200.0,16.6916,16.6916,16.6833,16.6916,12200.0
2006-10-17 14:20:00,20.0,20.0,19.99,20.0,9600.0,16.6916,16.6916,16.6833,16.6916,9600.0
2006-10-17 14:25:00,20.0,20.0,19.99,19.99,10400.0,16.6916,16.6916,16.6833,16.6833,10400.0
2006-10-17 14:30:00,20.0,20.0,19.99,20.0,8800.0,16.6916,16.6916,16.6833,16.6916,8800.0
2006-10-17 14:35:00,20.0,20.0,19.97,19.98,11800.0,16.6916,16.6916,16.6666,16.6749,11800.0
2006-10-17 14:40:00,19.97,19.98,19.96,19.96,14400.0,16.6666,16.6749,16.6582,16.6582,14400.0
2006-10-17 14:45:00,19.96,19.97,19.95,19.97,7600.0,16.6582,16.6666,16.6499,16.6666,7600.0
2006-10-17 14:50:00,19.97,19.97,19.96,19.97,7800.0,16.6666,16.6666,16.6582,16.6666,7800.0
2006-10-17 14:55:00,19.97,20.0,19.96,19.98,57000.0,16.6666,16.6916,16.6582,16.6749,57000.0
2006-10-17 15:00:00,19.98,19.99,19.96,19.96,18800.0,16.6749,16.6833,16.6582,16.6582,18800.0
2006-10-17 15:05:00,19.97,20.0,19.96,19.98,33000.0,16.6666,16.6916,16.6582,16.6749,33000.0
2006-10-17 15:10:00,19.98,19.98,19.95,19.96,17600.0,16.6749,16.6749,16.6499,16.6582,17600.0
2006-10-17 15:15:00,19.96,19.98,19.95,19.95,13000.0,16.6582,16.6749,16.6499,16.6499,13000.0
2006-10-17 15:20:00,19.95,19.97,19.94,19.96,11200.0,16.6499,16.6666,16.6415,16.6582,11200.0
2006-10-17 15:25:00,19.97,19.98,19.96,19.98,34000.0,16.6666,16.6749,16.6582,16.6749,34000.0
2006-10-17 15:30:00,19.98,19.98,19.96,19.97,13200.0,16.6749,16.6749,16.6582,16.6666,13200.0
2006-10-17 15:35:00,19.96,19.97,19.96,19.97,44800.0,16.6582,16.6666,16.6582,16.6666,44800.0
2006-10-17 15:40:00,19.97,19.97,19.95,19.95,37000.0,16.6666,16.6666,16.6499,16.6499,37000.0
2006-10-17 15:45:00,19.95,19.96,19.93,19.95,37400.0,16.6499,16.6582,16.6332,16.6499,37400.0
2006-10-17 15:50:00,19.95,19.95,19.92,19.93,35200.0,16.6499,16.6499,16.6248,16.6332,35200.0
2006-10-17 15:55:00,19.93,19.97,19.93,19.93,53200.0,16.6332,16.6666,16.6332,16.6332,53200.0
2006-10-18 09:30:00,20.13,20.13,20.1,20.11,37600.0,16.8001,16.8001,16.7751,16.7834,37600.0
2006-10-18 09:35:00,20.1,20.16,20.1,20.13,21000.0,16.7751,16.8251,16.7751,16.8001,21000.0
2006-10-18 09:40:00,20.13,20.14,20.09,20.09,35400.0,16.8001,16.8085,16.7667,16.7667,35400.0
2006-10-18 09:45:00,20.09,20.09,20.04,20.04,5400.0,16.7667,16.7667,16.725,16.725,5400.0
2006-10-18 09:50:00,20.07,20.07,20.07,20.07,2200.0,16.75,16.75,16.75,16.75,2200.0
2006-10-18 09:55:00,20.07,20.07,20.0,20.0,26400.0,16.75,16.75,16.6916,16.6916,26400.0
2006-10-18 10:00:00,19.98,20.07,19.98,20.07,33000.0,16.6749,16.75,16.6749,16.75,33000.0
2006-10-18 10:05:00,20.05,20.05,19.99,19.99,13800.0,16.7333,16.7333,16.6833,16.6833,13800.0
2006-10-18 10:10:00,20.02,20.07,20.0,20.07,7600.0,16.7083,16.75,16.6916,16.75,7600.0
2006-10-18 10:15:00,20.07,20.07,20.02,20.02,13000.0,16.75,16.75,16.7083,16.7083,13000.0
2006-10-18 10:20:00,20.0,20.02,19.94,19.99,36800.0,16.6916,16.7083,16.6415,16.6833,36800.0
2006-10-18 10:25:00,19.99,20.08,19.99,20.07,6800.0,16.6833,16.7584,16.6833,16.75,6800.0
2006-10-18 10:30:00,20.08,20.08,20.06,20.07,14800.0,16.7584,16.7584,16.7417,16.75,14800.0
2006-10-18 10:35:00,20.07,20.07,20.04,20.05,6000.0,16.75,16.75,16.725,16.7333,6000.0
2006-10-18 10:40:00,20.05,20.05,20.01,20.03,7400.0,16.7333,16.7333,16.7,16.7167,7400.0
2006-10-18 10:45:00,20.03,20.04,20.0,20.01,12200.0,16.7167,16.725,16.6916,16.7,12200.0
2006-10-18 10:50:00,20.01,20.05,20.0,20.03,12400.0,16.7,16.7333,16.6916,16.7167,12400.0
2006-10-18 10:55:00,20.04,20.06,19.99,20.05,13600.0,16.725,16.7417,16.6833,16.7333,13600.0
2006-10-18 11:00:00,20.07,20.08,20.04,20.05,9600.0,16.75,16.7584,16.725,16.7333,9600.0
2006-10-18 11:05:00,20.06,20.06,20.02,20.02,16200.0,16.7417,16.7417,16.7083,16.7083,16200.0
2006-10-18 11:10:00,20.04,20.09,20.0,20.0,33200.0,16.725,16.7667,16.6916,16.6916,33200.0
2006-10-18 11:15:00,20.0,20.02,19.99,20.02,24600.0,16.6916,16.7083,16.6833,16.7083,24600.0
2006-10-18 11:20:00,20.02,20.07,20.02,20.06,12200.0,16.7083,16.75,16.7083,16.7417,12200.0
2006-10-18 11:25:00,20.05,20.08,20.01,20.03,11600.0,16.7333,16.7584,16.7,16.7167,11600.0
2006-10-18 11:30:00,20.01,20.04,19.99,20.0,12200.0,16.7,16.725,16.6833,16.6916,12200.0
2006-10-18 11:35:00,20.0,20.03,19.99,20.0,11600.0,16.6916,16.7167,16.6833,16.6916,11600.0
2006-10-18 11:40:00,20.0,20.03,19.99,20.03,11000.0,16.6916,16.7167,16.6833,16.7167,11000.0
2006-10-18 11:45:00,20.03,20.09,20.02,20.08,14200.0,16.7167,16.7667,16.7083,16.7584,14200.0
2006-10-18 11:50:00,20.09,20.09,20.02,20.05,8400.0,16.7667,16.7667,16.7083,16.7333,8400.0
2006-10-18 11:55:00,20.05,20.08,20.04,20.07,6000.0,16.7333,16.7584,16.725,16.75,6000.0
2006-10-18 12:00:00,20.06,20.07,20.0,20.05,18800.0,16.7417,16.75,16.6916,16.7333,18800.0
2006-10-18 12:05:00,20.07,20.07,20.04,20.05,12600.0,16.75,16.75,16.725,16.7333,12600.0
2006-10-18 12:10:00,20.06,20.08,20.04,20.05,17400.0,16.7417,16.7584,16.725,16.7333,17400.0
2006-10-18 12:15:00,20.05,20.13,20.05,20.11,10200.0,16.7333,16.8001,16.7333,16.7834,10200.0
2006-10-18 12:20:00,20.11,20.15,20.11,20.11,7600.0,16.7834,16.8168,16.7834,16.7834,7600.0
2006-10-18 12:25:00,20.14,20.17,20.14,20.17,11400.0,16.8085,16.8335,16.8085,16.8335,11400.0
2006-10-18 12:30:00,20.16,20.18,20.15,20.15,26200.0,16.8251,16.8418,16.8168,16.8168,26200.0
2006-10-18 12:35:00,20.16,20.18,20.15,20.17,14000.0,16.8251,16.8418,16.8168,16.8335,14000.0
2006-10-18 12:40:00,20.17,20.18,20.16,20.18,18000.0,16.8335,16.8418,16.8251,16.8418,18000.0
2006-10-18 12:45:00,20.17,20.23,20.17,20.23,14000.0,16.8335,16.8836,16.8335,16.8836,14000.0
2006-10-18 12:50:00,20.21,20.23,20.19,20.21,19800.0,16.8669,16.8836,16.8502,16.8669,19800.0
2006-10-18 12:55:00,20.2,20.2,20.17,20.18,16600.0,16.8585,16.8585,16.8335,16.8418,16600.0
2006-10-18 13:00:00,20.18,20.21,20.16,20.21,16600.0,16.8418,16.8669,16.8251,16.8669,16600.0
2006-10-18 13:05:00,20.2,20.24,20.2,20.24,27000.0,16.8585,16.8919,16.8585,16.8919,27000.0
2006-10-18 13:10:00,20.24,20.28,20.23,20.27,43600.0,16.8919,16.9253,16.8836,16.917,43600.0
2006-10-18 13:15:00,20.27,20.28,20.22,20.23,15800.0,16.917,16.9253,16.8752,16.8836,15800.0
2006-10-18 13:20:00,20.23,20.23,20.18,20.18,8200.0,16.8836,16.8836,16.8418,16.8418,8200.0
2006-10-18 13:25:00,20.18,20.18,20.16,20.16,8400.0,16.8418,16.8418,16.8251,16.8251,8400.0
2006-10-18 13:30:00,20.16,20.16,20.13,20.13,10600.0,16.8251,16.8251,16.8001,16.8001,10600.0
2006-10-18 13:35:00,20.13,20.14,20.11,20.13,9200.0,16.8001,16.8085,16.7834,16.8001,9200.0
2006-10-18 13:40:00,20.13,20.13,20.11,20.13,9400.0,16.8001,16.8001,16.7834,16.8001,9400.0
2006-10-18 13:45:00,20.13,20.13,20.08,20.1,11800.0,16.8001,16.8001,16.7584,16.7751,11800.0
2006-10-18 13:50:00,20.09,20.09,20.06,20.06,9600.0,16.7667,16.7667,16.7417,16.7417,9600.0
2006-10-18 13:55:00,20.07,20.11,20.07,20.1,7000.0,16.75,16.7834,16.75,16.7751,7000.0
2006-10-18 14:00:00,20.11,20.11,20.08,20.08,6000.0,16.7834,16.7834,16.7584,16.7584,6000.0
2006-10-18 14:05:00,20.08,20.11,20.08,20.1,7200.0,16.7584,16.7834,16.7584,16.7751,7200.0
2006-10-18 14:10:00,20.1,20.1,20.07,20.07,5600.0,16.7751,16.7751,16.75,16.75,5600.0
2006-10-18 14:15:00,20.07,20.11,20.07,20.1,12000.0,16.75,16.7834,16.75,16.7751,12000.0
2006-10-18 14:20:00,20.1,20.14,20.1,20.14,6000.0,16.7751,16.8085,16.7751,16.8085,6000.0
2006-10-18 14:25:00,20.14,20.15,20.1,20.1,12400.0,16.8085,16.8168,16.7751,16.7751,12400.0
2006-10-18 14:30:00,20.1,20.1,20.07,20.08,9800.0,16.7751,16.7751,16.75,16.7584,9800.0
2006-10-18 14:35:00,20.08,20.12,20.07,20.1,9800.0,16.7584,16.7918,16.75,16.7751,9800.0
2006-10-18 14:40:00,20.1,20.12,20.09,20.11,8400.0,16.7751,16.7918,16.7667,16.7834,8400.0
2006-10-18 14:45:00,20.11,20.11,20.08,20.11,11200.0,16.7834,16.7834,16.7584,16.7834,11200.0
2006-10-18 14:50:00,20.11,20.11,20.08,20.08,8800.0,16.7834,16.7834,16.7584,16.7584,8800.0
2006-10-18 14:55:00,20.08,20.11,20.08,20.11,10800.0,16.7584,16.7834,16.7584,16.7834,10800.0
2006-10-18 15:00:00,20.11,20.11,20.08,20.09,9000.0,16.7834,16.7834,16.7584,16.7667,9000.0
2006-10-18 15:05:00,20.09,20.1,20.06,20.08,12200.0,16.7667,16.7751,16.7417,16.7584,12200.0
2006-10-18 15:10:00,20.09,20.12,20.09,20.11,9200.0,16.7667,16.7918,16.7667,16.7834,9200.0
2006-10-18 15:15:00,20.12,20.14,20.09,20.09,7200.0,16.7918,16.8085,16.7667,16.7667,7200.0
2006-10-18 15:20:00,20.09,20.11,20.09,20.09,12600.0,16.7667,16.7834,16.7667,16.7667,12600.0
2006-10-18 15:25:00,20.09,20.11,20.07,20.11,13800.0,16.7667,16.7834,16.75,16.7834,13800.0
2006-10-18 15:30:00,20.11,20.17,20.1,20.16,12400.0,16.7834,16.8335,16.7751,16.8251,12400.0
2006-10-18 15:35:00,20.15,20.16,20.14,20.16,12800.0,16.8168,16.8251,16.8085,16.8251,12800.0
2006-10-18 15:40:00,20.16,20.17,20.14,20.15,9600.0,16.8251,16.8335,16.8085,16.8168,9600.0
2006-10-18 15:45:00,20.15,20.15,20.1,20.13,21600.0,16.8168,16.8168,16.7751,16.8001,21600.0
2006-10-18 15:50:00,20.13,20.15,20.11,20.13,21200.0,16.8001,16.8168,16.7834,16.8001,21200.0
2006-10-18 15:55:00,20.14,20.17,20.13,20.16,42000.0,16.8085,16.8335,16.8001,16.8251,42000.0
2006-10-19 09:30:00,20.18,20.18,20.18,20.18,5000.0,16.8418,16.8418,16.8418,16.8418,5000.0
2006-10-19 09:35:00,20.2,20.29,20.2,20.29,60000.0,16.8585,16.9336,16.8585,16.9336,60000.0
2006-10-19 09:40:00,20.29,20.35,20.29,20.33,5200.0,16.9336,16.9837,16.9336,16.967,5200.0
2006-10-19 09:45:00,20.32,20.36,20.27,20.36,6600.0,16.9587,16.9921,16.917,16.9921,6600.0
2006-10-19 09:50:00,20.36,20.36,20.33,20.33,8600.0,16.9921,16.9921,16.967,16.967,8600.0
2006-10-19 09:55:00,20.3,20.34,20.3,20.33,5800.0,16.942,16.9754,16.942,16.967,5800.0
2006-10-19 10:00:00,20.34,20.34,20.3,20.3,6600.0,16.9754,16.9754,16.942,16.942,6600.0
2006-10-19 10:05:00,20.3,20.33,20.3,20.32,10800.0,16.942,16.967,16.942,16.9587,10800.0
2006-10-19 10:10:00,20.32,20.32,20.29,20.32,7200.0,16.9587,16.9587,16.9336,16.9587,7200.0
2006-10-19 10:15:00,20.32,20.32,20.28,20.31,9200.0,16.9587,16.9587,16.9253,16.9503,9200.0
2006-10-19 10:20:00,20.3,20.31,20.28,20.3,8800.0,16.942,16.9503,16.9253,16.942,8800.0
2006-10-19 10:25:00,20.3,20.32,20.3,20.31,20800.0,16.942,16.9587,16.942,16.9503,20800.0
2006-10-19 10:30:00,20.31,20.32,20.29,20.3,9800.0,16.9503,16.9587,16.9336,16.942,9800.0
2006-10-19 10:35:00,20.28,20.3,20.28,20.29,6000.0,16.9253,16.942,16.9253,16.9336,6000.0
2006-10-19 10:40:00,20.29,20.29,20.28,20.28,3800.0,16.9336,16.9336,16.9253,16.9253,3800.0
2006-10-19 10:45:00,20.28,20.28,20.25,20.25,10200.0,16.9253,16.9253,16.9003,16.9003,10200.0
2006-10-19 10:50:00,20.25,20.26,20.25,20.25,60600.0,16.9003,16.9086,16.9003,16.9003,60600.0
2006-10-19 10:55:00,20.25,20.25,20.24,20.24,3200.0,16.9003,16.9003,16.8919,16.8919,3200.0
2006-10-19 11:00:00,20.24,20.24,20.21,20.23,20000.0,16.8919,16.8919,16.8669,16.8836,20000.0
2006-10-19 11:05:00,20.24,20.26,20.22,20.26,8600.0,16.8919,16.9086,16.8752,16.9086,8600.0
2006-10-19 11:10:00,20.25,20.26,20.25,20.25,57400.0,16.9003,16.9086,16.9003,16.9003,57400.0
2006-10-19 11:15:00,20.25,20.25,20.23,20.25,11400.0,16.9003,16.9003,16.8836,16.9003,11400.0
2006-10-19 11:20:00,20.25,20.25,20.23,20.24,2600.0,16.9003,16.9003,16.8836,16.8919,2600.0
2006-10-19 11:25:00,20.24,20.26,20.24,20.26,5400.0,16.8919,16.9086,16.8919,16.9086,5400.0
2006-10-19 11:30:00,20.26,20.26,20.24,20.25,6400.0,16.9086,16.9086,16.8919,16.9003,6400.0
2006-10-19 11:35:00,20.24,20.25,20.24,20.25,11600.0,16.8919,16.9003,16.8919,16.9003,11600.0
2006-10-19 11:40:00,20.25,20.25,20.25,20.25,9400.0,16.9003,16.9003,16.9003,16.9003,9400.0
2006-10-19 11:45:00,20.25,20.25,20.24,20.24,8600.0,16.9003,16.9003,16.8919,16.8919,8600.0
2006-10-19 11:50:00,20.24,20.25,20.24,20.25,5200.0,16.8919,16.9003,16.8919,16.9003,5200.0
2006-10-19 11:55:00,20.25,20.25,20.24,20.25,10600.0,16.9003,16.9003,16.8919,16.9003,10600.0
2006-10-19 12:00:00,20.24,20.26,20.21,20.26,13800.0,16.8919,16.9086,16.8669,16.9086,13800.0
2006-10-19 12:05:00,20.26,20.27,20.23,20.25,11600.0,16.9086,16.917,16.8836,16.9003,11600.0
2006-10-19 12:10:00,20.25,20.27,20.25,20.27,6000.0,16.9003,16.917,16.9003,16.917,6000.0
2006-10-19 12:15:00,20.26,20.26,20.23,20.25,12600.0,16.9086,16.9086,16.8836,16.9003,12600.0
2006-10-19 12:20:00,20.25,20.25,20.23,20.24,6800.0,16.9003,16.9003,16.8836,16.8919,6800.0
2006-10-19 12:25:00,20.25,20.25,20.25,20.25,6400.0,16.9003,16.9003,16.9003,16.9003,6400.0
2006-10-19 12:30:00,20.25,20.25,20.25,20.25,3600.0,16.9003,16.9003,16.9003,16.9003,3600.0
2006-10-19 12:35:00,20.25,20.26,20.25,20.26,7200.0,16.9003,16.9086,16.9003,16.9086,7200.0
2006-10-19 12:40:00,20.25,20.26,20.24,20.24,10600.0,16.9003,16.9086,16.8919,16.8919,10600.0
2006-10-19 12:45:00,20.24,20.25,20.24,20.24,2400.0,16.8919,16.9003,16.8919,16.8919,2400.0
2006-10-19 12:50:00,20.24,20.25,20.24,20.25,10200.0,16.8919,16.9003,16.8919,16.9003,10200.0
2006-10-19 12:55:00,20.25,20.26,20.23,20.26,21000.0,16.9003,16.9086,16.8836,16.9086,21000.0
2006-10-19 13:00:00,20.27,20.28,20.26,20.26,2200.0,16.917,16.9253,16.9086,16.9086,2200.0
2006-10-19 13:05:00,20.26,20.27,20.25,20.26,5800.0,16.9086,16.917,16.9003,16.9086,5800.0
2006-10-19 13:10:00,20.25,20.28,20.25,20.28,2800.0,16.9003,16.9253,16.9003,16.9253,2800.0
2006-10-19 13:15:00,20.28,20.28,20.26,20.27,4600.0,16.9253,16.9253,16.9086,16.917,4600.0
2006-10-19 13:20:00,20.28,20.28,20.26,20.27,2800.0,16.9253,16.9253,16.9086,16.917,2800.0
2006-10-19 13:25:00,20.25,20.26,20.25,20.25,3400.0,16.9003,16.9086,16.9003,16.9003,3400.0
2006-10-19 13:30:00,20.25,20.25,20.24,20.25,7000.0,16.9003,16.9003,16.8919,16.9003,7000.0
2006-10-19 13:35:00,20.25,20.26,20.25,20.25,5000.0,16.9003,16.9086,16.9003,16.9003,5000.0
2006-10-19 13:40:00,20.26,20.26,20.24,20.24,5400.0,16.9086,16.9086,16.8919,16.8919,5400.0
2006-10-19 13:45:00,20.24,20.25,20.23,20.25,6600.0,16.8919,16.9003,16.8836,16.9003,6600.0
2006-10-19 13:50:00,20.25,20.25,20.25,20.25,6600.0,16.9003,16.9003,16.9003,16.9003,6600.0
2006-10-19 13:55:00,20.24,20.25,20.24,20.25,53800.0,16.8919,16.9003,16.8919,16.9003,53800.0
2006-10-19 14:00:00,20.25,20.26,20.23,20.26,7400.0,16.9003,16.9086,16.8836,16.9086,7400.0
2006-10-19 14:05:00,20.26,20.26,20.25,20.25,3600.0,16.9086,16.9086,16.9003,16.9003,3600.0
2006-10-19 14:10:00,20.25,20.25,20.25,20.25,5200.0,16.9003,16.9003,16.9003,16.9003,5200.0
2006-10-19 14:15:00,20.25,20.27,20.25,20.25,10800.0,16.9003,16.917,16.9003,16.9003,10800.0
2006-10-19 14:20:00,20.26,20.26,20.25,20.26,1200.0,16.9086,16.9086,16.9003,16.9086,1200.0
2006-10-19 14:25:00,20.26,20.28,20.25,20.28,8600.0,16.9086,16.9253,16.9003,16.9253,8600.0
2006-10-19 14:30:00,20.29,20.3,20.28,20.29,5200.0,16.9336,16.942,16.9253,16.9336,5200.0
2006-10-19 14:35:00,20.29,20.29,20.24,20.25,20000.0,16.9336,16.9336,16.8919,16.9003,20000.0
2006-10-19 14:40:00,20.25,20.27,20.25,20.25,6000.0,16.9003,16.917,16.9003,16.9003,6000.0
2006-10-19 14:45:00,20.25,20.26,20.25,20.26,3000.0,16.9003,16.9086,16.9003,16.9086,3000.0
2006-10-19 14:50:00,20.27,20.27,20.26,20.27,2400.0,16.917,16.917,16.9086,16.917,2400.0
2006-10-19 14:55:00,20.27,20.28,20.27,20.28,3200.0,16.917,16.9253,16.917,16.9253,3200.0
2006-10-19 15:00:00,20.27,20.27,20.26,20.27,7000.0,16.917,16.917,16.9086,16.917,7000.0
2006-10-19 15:05:00,20.26,20.28,20.25,20.28,11200.0,16.9086,16.9253,16.9003,16.9253,11200.0
2006-10-19 15:10:00,20.28,20.28,20.25,20.27,3600.0,16.9253,16.9253,16.9003,16.917,3600.0
2006-10-19 15:15:00,20.27,20.28,20.26,20.28,6800.0,16.917,16.9253,16.9086,16.9253,6800.0
2006-10-19 15:20:00,20.28,20.28,20.25,20.27,8400.0,16.9253,16.9253,16.9003,16.917,8400.0
2006-10-19 15:25:00,20.27,20.29,20.27,20.29,28000.0,16.917,16.9336,16.917,16.9336,28000.0
2006-10-19 15:30:00,20.29,20.3,20.28,20.3,10600.0,16.9336,16.942,16.9253,16.942,10600.0
2006-10-19 15:35:00,20.29,20.29,20.28,20.29,8400.0,16.9336,16.9336,16.9253,16.9336,8400.0
2006-10-19 15:40:00,20.29,20.29,20.28,20.28,6400.0,16.9336,16.9336,16.9253,16.9253,6400.0
2006-10-19 15:45:00,20.29,20.29,20.28,20.28,13000.0,16.9336,16.9336,16.9253,16.9253,13000.0
2006-10-19 15:50:00,20.28,20.28,20.25,20.27,90800.0,16.9253,16.9253,16.9003,16.917,90800.0
2006-10-19 15:55:00,20.27,20.28,20.25,20.28,42400.0,16.917,16.9253,16.9003,16.9253,42400.0
2006-10-20 09:35:00,20.43,20.7,20.41,20.7,125600.0,17.0505,17.2758,17.0338,17.2758,125600.0
2006-10-20 09:40:00,20.7,20.7,20.6,20.61,15600.0,17.2758,17.2758,17.1924,17.2007,15600.0
2006-10-20 09:45:00,20.61,20.61,20.53,20.53,7600.0,17.2007,17.2007,17.1339,17.1339,7600.0
2006-10-20 09:50:00,20.53,20.53,20.5,20.5,12400.0,17.1339,17.1339,17.1089,17.1089,12400.0
2006-10-20 09:55:00,20.5,20.55,20.5,20.55,25800.0,17.1089,17.1506,17.1089,17.1506,25800.0
2006-10-20 10:00:00,20.53,20.54,20.44,20.45,25400.0,17.1339,17.1423,17.0588,17.0672,25400.0
2006-10-20 10:05:00,20.45,20.49,20.45,20.49,8600.0,17.0672,17.1006,17.0672,17.1006,8600.0
2006-10-20 10:10:00,20.5,20.51,20.43,20.47,27200.0,17.1089,17.1173,17.0505,17.0839,27200.0
2006-10-20 10:15:00,20.47,20.5,20.43,20.48,15600.0,17.0839,17.1089,17.0505,17.0922,15600.0
2006-10-20 10:20:00,20.48,20.5,20.45,20.47,25000.0,17.0922,17.1089,17.0672,17.0839,25000.0
2006-10-20 10:25:00,20.47,20.51,20.47,20.51,17200.0,17.0839,17.1173,17.0839,17.1173,17200.0
2006-10-20 10:30:00,20.5,20.52,20.44,20.5,26000.0,17.1089,17.1256,17.0588,17.1089,26000.0
2006-10-20 10:35:00,20.49,20.52,20.49,20.51,30800.0,17.1006,17.1256,17.1006,17.1173,30800.0
2006-10-20 10:40:00,20.51,20.53,20.5,20.5,5800.0,17.1173,17.1339,17.1089,17.1089,5800.0
2006-10-20 10:45:00,20.5,20.52,20.5,20.51,13400.0,17.1089,17.1256,17.1089,17.1173,13400.0
2006-10-20 10:50:00,20.51,20.52,20.5,20.52,8600.0,17.1173,17.1256,17.1089,17.1256,8600.0
2006-10-20 10:55:00,20.5,20.5,20.5,20.5,10200.0,17.1089,17.1089,17.1089,17.1089,10200.0
2006-10-20 11:00:00,20.5,20.51,20.5,20.5,25200.0,17.1089,17.1173,17.1089,17.1089,25200.0
2006-10-20 11:05:00,20.5,20.5,20.5,20.5,10000.0,17.1089,17.1089,17.1089,17.1089,10000.0
2006-10-20 11:10:00,20.5,20.5,20.5,20.5,23600.0,17.1089,17.1089,17.1089,17.1089,23600.0
2006-10-20 11:15:00,20.5,20.5,20.5,20.5,8000.0,17.1089,17.1089,17.1089,17.1089,8000.0
2006-10-20 11:20:00,20.5,20.5,20.5,20.5,16600.0,17.1089,17.1089,17.1089,17.1089,16600.0
2006-10-20 11:25:00,20.5,20.5,20.5,20.5,6800.0,17.1089,17.1089,17.1089,17.1089,6800.0
2006-10-20 11:30:00,20.5,20.53,20.5,20.53,16200.0,17.1089,17.1339,17.1089,17.1339,16200.0
2006-10-20 11:35:00,20.52,20.53,20.5,20.5,7600.0,17.1256,17.1339,17.1089,17.1089,7600.0
2006-10-20 11:40:00,20.5,20.5,20.5,20.5,5200.0,17.1089,17.1089,17.1089,17.1089,5200.0
2006-10-20 11:45:00,20.5,20.5,20.5,20.5,3200.0,17.1089,17.1089,17.1089,17.1089,3200.0
2006-10-20 11:50:00,20.5,20.51,20.5,20.5,19400.0,17.1089,17.1173,17.1089,17.1089,19400.0
2006-10-20 11:55:00,20.5,20.5,20.5,20.5,1800.0,17.1089,17.1089,17.1089,17.1089,1800.0
2006-10-20 12:00:00,20.5,20.5,20.5,20.5,3800.0,17.1089,17.1089,17.1089,17.1089,3800.0
2006-10-20 12:05:00,20.5,20.52,20.5,20.5,16600.0,17.1089,17.1256,17.1089,17.1089,16600.0
2006-10-20 12:10:00,20.5,20.5,20.5,20.5,8200.0,17.1089,17.1089,17.1089,17.1089,8200.0
2006-10-20 12:15:00,20.5,20.52,20.5,20.51,7400.0,17.1089,17.1256,17.1089,17.1173,7400.0
2006-10-20 12:20:00,20.51,20.53,20.51,20.52,6200.0,17.1173,17.1339,17.1173,17.1256,6200.0
2006-10-20 12:25:00,20.52,20.52,20.51,20.51,6800.0,17.1256,17.1256,17.1173,17.1173,6800.0
2006-10-20 12:30:00,20.52,20.52,20.52,20.52,4200.0,17.1256,17.1256,17.1256,17.1256,4200.0
2006-10-20 12:35:00,20.5,20.52,20.5,20.51,800.0,17.1089,17.1256,17.1089,17.1173,800.0
2006-10-20 12:40:00,20.5,20.54,20.5,20.54,6600.0,17.1089,17.1423,17.1089,17.1423,6600.0
2006-10-20 12:45:00,20.52,20.53,20.5,20.53,5000.0,17.1256,17.1339,17.1089,17.1339,5000.0
2006-10-20 12:50:00,20.53,20.53,20.52,20.52,2800.0,17.1339,17.1339,17.1256,17.1256,2800.0
2006-10-20 12:55:00,20.52,20.52,20.5,20.51,15400.0,17.1256,17.1256,17.1089,17.1173,15400.0
2006-10-20 13:00:00,20.51,20.52,20.51,20.52,7600.0,17.1173,17.1256,17.1173,17.1256,7600.0
2006-10-20 13:05:00,20.5,20.51,20.5,20.5,5800.0,17.1089,17.1173,17.1089,17.1089,5800.0
2006-10-20 13:10:00,20.5,20.51,20.5,20.51,11200.0,17.1089,17.1173,17.1089,17.1173,11200.0
2006-10-20 13:15:00,20.5,20.5,20.5,20.5,69000.0,17.1089,17.1089,17.1089,17.1089,69000.0
2006-10-20 13:20:00,20.5,20.51,20.5,20.5,18400.0,17.1089,17.1173,17.1089,17.1089,18400.0
2006-10-20 13:25:00,20.5,20.5,20.5,20.5,5200.0,17.1089,17.1089,17.1089,17.1089,5200.0
2006-10-20 13:30:00,20.5,20.5,20.5,20.5,1400.0,17.1089,17.1089,17.1089,17.1089,1400.0
2006-10-20 13:35:00,20.5,20.5,20.5,20.5,3600.0,17.1089,17.1089,17.1089,17.1089,3600.0
2006-10-20 13:40:00,20.5,20.5,20.5,20.5,3800.0,17.1089,17.1089,17.1089,17.1089,3800.0
2006-10-20 13:45:00,20.5,20.5,20.5,20.5,130800.0,17.1089,17.1089,17.1089,17.1089,130800.0
2006-10-20 13:50:00,20.5,20.5,20.49,20.49,14200.0,17.1089,17.1089,17.1006,17.1006,14200.0
2006-10-20 13:55:00,20.49,20.49,20.49,20.49,1400.0,17.1006,17.1006,17.1006,17.1006,1400.0
2006-10-20 14:00:00,20.49,20.51,20.49,20.51,9000.0,17.1006,17.1173,17.1006,17.1173,9000.0
2006-10-20 14:05:00,20.5,20.5,20.5,20.5,7800.0,17.1089,17.1089,17.1089,17.1089,7800.0
2006-10-20 14:10:00,20.5,20.5,20.5,20.5,8200.0,17.1089,17.1089,17.1089,17.1089,8200.0
2006-10-20 14:15:00,20.5,20.5,20.5,20.5,6200.0,17.1089,17.1089,17.1089,17.1089,6200.0
2006-10-20 14:20:00,20.5,20.5,20.5,20.5,7200.0,17.1089,17.1089,17.1089,17.1089,7200.0
2006-10-20 14:25:00,20.5,20.52,20.5,20.5,11400.0,17.1089,17.1256,17.1089,17.1089,11400.0
2006-10-20 14:30:00,20.5,20.5,20.5,20.5,2200.0,17.1089,17.1089,17.1089,17.1089,2200.0
2006-10-20 14:35:00,20.5,20.5,20.5,20.5,6600.0,17.1089,17.1089,17.1089,17.1089,6600.0
2006-10-20 14:40:00,20.5,20.5,20.5,20.5,4200.0,17.1089,17.1089,17.1089,17.1089,4200.0
2006-10-20 14:45:00,20.5,20.5,20.5,20.5,2400.0,17.1089,17.1089,17.1089,17.1089,2400.0
2006-10-20 14:50:00,20.5,20.5,20.48,20.48,23600.0,17.1089,17.1089,17.0922,17.0922,23600.0
2006-10-20 14:55:00,20.47,20.47,20.43,20.43,8000.0,17.0839,17.0839,17.0505,17.0505,8000.0
2006-10-20 15:00:00,20.43,20.43,20.42,20.42,7600.0,17.0505,17.0505,17.0421,17.0421,7600.0
2006-10-20 15:05:00,20.42,20.42,20.4,20.41,11800.0,17.0421,17.0421,17.0254,17.0338,11800.0
2006-10-20 15:10:00,20.41,20.42,20.4,20.42,7400.0,17.0338,17.0421,17.0254,17.0421,7400.0
2006-10-20 15:15:00,20.4,20.41,20.4,20.41,8800.0,17.0254,17.0338,17.0254,17.0338,8800.0
2006-10-20 15:20:00,20.41,20.42,20.4,20.42,6200.0,17.0338,17.0421,17.0254,17.0421,6200.0
2006-10-20 15:25:00,20.42,20.42,20.4,20.41,5400.0,17.0421,17.0421,17.0254,17.0338,5400.0
2006-10-20 15:30:00,20.41,20.41,20.38,20.39,10200.0,17.0338,17.0338,17.0088,17.0171,10200.0
2006-10-20 15:35:00,20.38,20.38,20.38,20.38,26600.0,17.0088,17.0088,17.0088,17.0088,26600.0
2006-10-20 15:40:00,20.38,20.4,20.38,20.38,21600.0,17.0088,17.0254,17.0088,17.0088,21600.0
2006-10-20 15:45:00,20.38,20.38,20.38,20.38,18600.0,17.0088,17.0088,17.0088,17.0088,18600.0
2006-10-20 15:50:00,20.38,20.4,20.38,20.38,19600.0,17.0088,17.0254,17.0088,17.0088,19600.0
2006-10-20 15:55:00,20.39,20.4,20.38,20.4,23400.0,17.0171,17.0254,17.0088,17.0254,23400.0
2006-10-23 09:35:00,20.51,20.61,20.51,20.58,29600.0,17.1173,17.2007,17.1173,17.1757,29600.0
2006-10-23 09:40:00,20.59,20.61,20.56,20.58,47600.0,17.184,17.2007,17.159,17.1757,47600.0
2006-10-23 09:45:00,20.58,20.64,20.58,20.6,47000.0,17.1757,17.2257,17.1757,17.1924,47000.0
2006-10-23 09:50:00,20.6,20.62,20.57,20.62,26600.0,17.1924,17.2091,17.1673,17.2091,26600.0
2006-10-23 09:55:00,20.61,20.63,20.59,20.61,20000.0,17.2007,17.2174,17.184,17.2007,20000.0
2006-10-23 10:00:00,20.6,20.61,20.59,20.61,21400.0,17.1924,17.2007,17.184,17.2007,21400.0
2006-10-23 10:05:00,20.61,20.65,20.61,20.65,34200.0,17.2007,17.2341,17.2007,17.2341,34200.0
2006-10-23 10:10:00,20.66,20.66,20.61,20.62,37600.0,17.2424,17.2424,17.2007,17.2091,37600.0
2006-10-23 10:15:00,20.63,20.66,20.63,20.65,18600.0,17.2174,17.2424,17.2174,17.2341,18600.0
2006-10-23 10:20:00,20.66,20.67,20.65,20.67,8800.0,17.2424,17.2508,17.2341,17.2508,8800.0
2006-10-23 10:25:00,20.69,20.74,20.68,20.74,15000.0,17.2675,17.3092,17.2591,17.3092,15000.0
2006-10-23 10:30:00,20.72,20.74,20.7,20.7,15200.0,17.2925,17.3092,17.2758,17.2758,15200.0
2006-10-23 10:35:00,20.7,20.75,20.7,20.7,10000.0,17.2758,17.3176,17.2758,17.2758,10000.0
2006-10-23 10:40:00,20.7,20.73,20.7,20.73,18600.0,17.2758,17.3009,17.2758,17.3009,18600.0
2006-10-23 10:45:00,20.72,20.75,20.72,20.72,12000.0,17.2925,17.3176,17.2925,17.2925,12000.0
2006-10-23 10:50:00,20.72,20.74,20.72,20.72,12800.0,17.2925,17.3092,17.2925,17.2925,12800.0
2006-10-23 10:55:00,20.72,20.72,20.69,20.71,10200.0,17.2925,17.2925,17.2675,17.2842,10200.0
2006-10-23 11:00:00,20.72,20.73,20.71,20.73,9000.0,17.2925,17.3009,17.2842,17.3009,9000.0
2006-10-23 11:05:00,20.73,20.75,20.72,20.75,7000.0,17.3009,17.3176,17.2925,17.3176,7000.0
2006-10-23 11:10:00,20.77,20.77,20.72,20.72,8800.0,17.3342,17.3342,17.2925,17.2925,8800.0
2006-10-23 11:15:00,20.72,20.75,20.72,20.75,6000.0,17.2925,17.3176,17.2925,17.3176,6000.0
2006-10-23 11:20:00,20.74,20.74,20.69,20.7,8800.0,17.3092,17.3092,17.2675,17.2758,8800.0
2006-10-23 11:25:00,20.69,20.7,20.68,20.7,10000.0,17.2675,17.2758,17.2591,17.2758,10000.0
2006-10-23 11:30:00,20.7,20.71,20.7,20.71,7200.0,17.2758,17.2842,17.2758,17.2842,7200.0
2006-10-23 11:35:00,20.7,20.71,20.68,20.71,15200.0,17.2758,17.2842,17.2591,17.2842,15200.0
2006-10-23 11:40:00,20.71,20.71,20.7,20.7,6200.0,17.2842,17.2842,17.2758,17.2758,6200.0
2006-10-23 11:45:00,20.7,20.7,20.68,20.7,9000.0,17.2758,17.2758,17.2591,17.2758,9000.0
2006-10-23 11:50:00,20.7,20.7,20.67,20.67,10800.0,17.2758,17.2758,17.2508,17.2508,10800.0
2006-10-23 11:55:00,20.67,20.71,20.67,20.7,12200.0,17.2508,17.2842,17.2508,17.2758,12200.0
2006-10-23 12:00:00,20.7,20.71,20.68,20.71,18400.0,17.2758,17.2842,17.2591,17.2842,18400.0
2006-10-23 12:05:00,20.71,20.71,20.66,20.68,55200.0,17.2842,17.2842,17.2424,17.2591,55200.0
2006-10-23 12:10:00,20.67,20.67,20.67,20.67,20800.0,17.2508,17.2508,17.2508,17.2508,20800.0
2006-10-23 12:15:00,20.67,20.67,20.66,20.66,8600.0,17.2508,17.2508,17.2424,17.2424,8600.0
2006-10-23 12:20:00,20.66,20.67,20.65,20.67,10400.0,17.2424,17.2508,17.2341,17.2508,10400.0
2006-10-23 12:25:00,20.68,20.7,20.68,20.68,17800.0,17.2591,17.2758,17.2591,17.2591,17800.0
2006-10-23 12:30:00,20.68,20.68,20.66,20.67,7600.0,17.2591,17.2591,17.2424,17.2508,7600.0
2006-10-23 12:35:00,20.68,20.68,20.65,20.67,2400.0,17.2591,17.2591,17.2341,17.2508,2400.0
2006-10-23 12:40:00,20.63,20.65,20.62,20.65,11800.0,17.2174,17.2341,17.2091,17.2341,11800.0
2006-10-23 12:45:00,20.66,20.67,20.64,20.64,11200.0,17.2424,17.2508,17.2257,17.2257,11200.0
2006-10-23 12:50:00,20.64,20.66,20.63,20.66,6200.0,17.2257,17.2424,17.2174,17.2424,6200.0
2006-10-23 12:55:00,20.66,20.68,20.66,20.67,7800.0,17.2424,17.2591,17.2424,17.2508,7800.0
2006-10-23 13:00:00,20.67,20.68,20.66,20.66,8000.0,17.2508,17.2591,17.2424,17.2424,8000.0
2006-10-23 13:05:00,20.66,20.66,20.63,20.65,16200.0,17.2424,17.2424,17.2174,17.2341,16200.0
2006-10-23 13:10:00,20.66,20.66,20.63,20.64,18000.0,17.2424,17.2424,17.2174,17.2257,18000.0
2006-10-23 13:15:00,20.64,20.65,20.63,20.65,9600.0,17.2257,17.2341,17.2174,17.2341,9600.0
2006-10-23 13:20:00,20.65,20.65,20.63,20.65,8400.0,17.2341,17.2341,17.2174,17.2341,8400.0
2006-10-23 13:25:00,20.65,20.66,20.61,20.66,19000.0,17.2341,17.2424,17.2007,17.2424,19000.0
2006-10-23 13:30:00,20.66,20.66,20.64,20.65,10600.0,17.2424,17.2424,17.2257,17.2341,10600.0
2006-10-23 13:35:00,20.65,20.65,20.63,20.63,15200.0,17.2341,17.2341,17.2174,17.2174,15200.0
2006-10-23 13:40:00,20.64,20.64,20.6,20.61,8800.0,17.2257,17.2257,17.1924,17.2007,8800.0
2006-10-23 13:45:00,20.61,20.61,20.59,20.59,6000.0,17.2007,17.2007,17.184,17.184,6000.0
2006-10-23 13:50:00,20.57,20.59,20.57,20.58,14200.0,17.1673,17.184,17.1673,17.1757,14200.0
2006-10-23 13:55:00,20.58,20.58,20.58,20.58,5200.0,17.1757,17.1757,17.1757,17.1757,5200.0
2006-10-23 14:00:00,20.58,20.59,20.56,20.56,8600.0,17.1757,17.184,17.159,17.159,8600.0
2006-10-23 14:05:00,20.55,20.56,20.55,20.56,5400.0,17.1506,17.159,17.1506,17.159,5400.0
2006-10-23 14:10:00,20.55,20.56,20.52,20.52,26000.0,17.1506,17.159,17.1256,17.1256,26000.0
2006-10-23 14:15:00,20.52,20.52,20.5,20.51,12600.0,17.1256,17.1256,17.1089,17.1173,12600.0
2006-10-23 14:20:00,20.51,20.53,20.5,20.51,13200.0,17.1173,17.1339,17.1089,17.1173,13200.0
2006-10-23 14:25:00,20.51,20.53,20.5,20.5,22800.0,17.1173,17.1339,17.1089,17.1089,22800.0
2006-10-23 14:30:00,20.5,20.5,20.47,20.49,41200.0,17.1089,17.1089,17.0839,17.1006,41200.0
2006-10-23 14:35:00,20.49,20.49,20.43,20.45,13600.0,17.1006,17.1006,17.0505,17.0672,13600.0
2006-10-23 14:40:00,20.45,20.5,20.44,20.47,24200.0,17.0672,17.1089,17.0588,17.0839,24200.0
2006-10-23 14:45:00,20.45,20.5,20.43,20.5,31400.0,17.0672,17.1089,17.0505,17.1089,31400.0
2006-10-23 14:50:00,20.5,20.54,20.48,20.54,29800.0,17.1089,17.1423,17.0922,17.1423,29800.0
2006-10-23 14:55:00,20.52,20.54,20.5,20.54,7600.0,17.1256,17.1423,17.1089,17.1423,7600.0
2006-10-23 15:00:00,20.54,20.54,20.5,20.51,25000.0,17.1423,17.1423,17.1089,17.1173,25000.0
2006-10-23 15:05:00,20.5,20.54,20.5,20.54,15400.0,17.1089,17.1423,17.1089,17.1423,15400.0
2006-10-23 15:10:00,20.54,20.55,20.52,20.55,14600.0,17.1423,17.1506,17.1256,17.1506,14600.0
2006-10-23 15:15:00,20.56,20.61,20.56,20.6,17400.0,17.159,17.2007,17.159,17.1924,17400.0
2006-10-23 15:20:00,20.6,20.61,20.59,20.6,10400.0,17.1924,17.2007,17.184,17.1924,10400.0
2006-10-23 15:25:00,20.6,20.6,20.59,20.6,16800.0,17.1924,17.1924,17.184,17.1924,16800.0
2006-10-23 15:30:00,20.6,20.62,20.6,20.61,24800.0,17.1924,17.2091,17.1924,17.2007,24800.0
2006-10-23 15:35:00,20.62,20.62,20.58,20.59,39400.0,17.2091,17.2091,17.1757,17.184,39400.0
2006-10-23 15:40:00,20.59,20.59,20.55,20.58,23000.0,17.184,17.184,17.1506,17.1757,23000.0
2006-10-23 15:45:00,20.58,20.61,20.55,20.61,32600.0,17.1757,17.2007,17.1506,17.2007,32600.0
2006-10-23 15:50:00,20.6,20.61,20.56,20.56,47200.0,17.1924,17.2007,17.159,17.159,47200.0
2006-10-23 15:55:00,20.55,20.55,20.52,20.53,124000.0,17.1506,17.1506,17.1256,17.1339,124000.0
2006-10-24 09:30:00,20.97,21.0,20.97,21.0,64600.0,17.5012,17.5262,17.5012,17.5262,64600.0
2006-10-24 09:35:00,21.03,21.11,21.01,21.08,88600.0,17.5512,17.618,17.5345,17.593,88600.0
2006-10-24 09:40:00,21.08,21.13,21.07,21.13,93000.0,17.593,17.6347,17.5846,17.6347,93000.0
2006-10-24 09:45:00,21.13,21.15,21.1,21.13,31400.0,17.6347,17.6514,17.6097,17.6347,31400.0
2006-10-24 09:50:00,21.16,21.21,21.16,21.2,55200.0,17.6597,17.7015,17.6597,17.6931,55200.0
2006-10-24 09:55:00,21.2,21.2,21.14,21.15,46000.0,17.6931,17.6931,17.643,17.6514,46000.0
2006-10-24 10:00:00,21.13,21.14,21.09,21.13,118400.0,17.6347,17.643,17.6013,17.6347,118400.0
2006-10-24 10:05:00,21.13,21.14,21.13,21.13,78800.0,17.6347,17.643,17.6347,17.6347,78800.0
2006-10-24 10:10:00,21.13,21.13,21.11,21.11,49800.0,17.6347,17.6347,17.618,17.618,49800.0
2006-10-24 10:15:00,21.12,21.12,21.09,21.09,35000.0,17.6263,17.6263,17.6013,17.6013,35000.0
2006-10-24 10:20:00,21.1,21.12,21.07,21.07,52200.0,17.6097,17.6263,17.5846,17.5846,52200.0
2006-10-24 10:25:00,21.06,21.1,21.02,21.08,74400.0,17.5763,17.6097,17.5429,17.593,74400.0
2006-10-24 10:30:00,21.08,21.1,21.04,21.1,68800.0,17.593,17.6097,17.5596,17.6097,68800.0
2006-10-24 10:35:00,21.07,21.07,21.05,21.07,92600.0,17.5846,17.5846,17.5679,17.5846,92600.0
2006-10-24 10:40:00,21.07,21.08,21.04,21.08,36000.0,17.5846,17.593,17.5596,17.593,36000.0
2006-10-24 10:45:00,21.07,21.08,21.05,21.08,36400.0,17.5846,17.593,17.5679,17.593,36400.0
2006-10-24 10:50:00,21.08,21.08,21.05,21.06,18200.0,17.593,17.593,17.5679,17.5763,18200.0
2006-10-24 10:55:00,21.08,21.09,21.07,21.08,26400.0,17.593,17.6013,17.5846,17.593,26400.0
2006-10-24 11:00:00,21.08,21.1,21.07,21.09,52600.0,17.593,17.6097,17.5846,17.6013,52600.0
2006-10-24 11:05:00,21.08,21.11,21.08,21.09,26400.0,17.593,17.618,17.593,17.6013,26400.0
2006-10-24 11:10:00,21.09,21.1,21.07,21.1,38600.0,17.6013,17.6097,17.5846,17.6097,38600.0
2006-10-24 11:15:00,21.09,21.1,21.09,21.1,26600.0,17.6013,17.6097,17.6013,17.6097,26600.0
2006-10-24 11:20:00,21.1,21.12,21.09,21.11,50600.0,17.6097,17.6263,17.6013,17.618,50600.0
2006-10-24 11:25:00,21.11,21.11,21.09,21.11,17800.0,17.618,17.618,17.6013,17.618,17800.0
2006-10-24 11:30:00,21.11,21.13,21.08,21.09,21800.0,17.618,17.6347,17.593,17.6013,21800.0
2006-10-24 11:35:00,21.1,21.1,21.08,21.09,24800.0,17.6097,17.6097,17.593,17.6013,24800.0
2006-10-24 11:40:00,21.09,21.11,21.07,21.09,18800.0,17.6013,17.618,17.5846,17.6013,18800.0
2006-10-24 11:45:00,21.1,21.11,21.09,21.1,21800.0,17.6097,17.618,17.6013,17.6097,21800.0
2006-10-24 11:50:00,21.1,21.12,21.09,21.09,21000.0,17.6097,17.6263,17.6013,17.6013,21000.0
2006-10-24 11:55:00,21.09,21.13,21.09,21.11,18000.0,17.6013,17.6347,17.6013,17.618,18000.0
2006-10-24 12:00:00,21.11,21.12,21.1,21.12,7800.0,17.618,17.6263,17.6097,17.6263,7800.0
2006-10-24 12:05:00,21.12,21.13,21.12,21.13,13600.0,17.6263,17.6347,17.6263,17.6347,13600.0
2006-10-24 12:10:00,21.13,21.13,21.11,21.12,5200.0,17.6347,17.6347,17.618,17.6263,5200.0
2006-10-24 12:15:00,21.11,21.13,21.09,21.11,10400.0,17.618,17.6347,17.6013,17.618,10400.0
2006-10-24 12:20:00,21.12,21.14,21.11,21.14,19400.0,17.6263,17.643,17.618,17.643,19400.0
2006-10-24 12:25:00,21.14,21.17,21.14,21.16,5000.0,17.643,17.6681,17.643,17.6597,5000.0
2006-10-24 12:30:00,21.15,21.18,21.14,21.18,26800.0,17.6514,17.6764,17.643,17.6764,26800.0
2006-10-24 12:35:00,21.17,21.17,21.15,21.16,10400.0,17.6681,17.6681,17.6514,17.6597,10400.0
2006-10-24 12:40:00,21.16,21.16,21.15,21.16,15800.0,17.6597,17.6597,17.6514,17.6597,15800.0
2006-10-24 12:45:00,21.16,21.17,21.15,21.16,18600.0,17.6597,17.6681,17.6514,17.6597,18600.0
2006-10-24 12:50:00,21.17,21.17,21.13,21.16,28800.0,17.6681,17.6681,17.6347,17.6597,28800.0
2006-10-24 12:55:00,21.16,21.18,21.15,21.16,99800.0,17.6597,17.6764,17.6514,17.6597,99800.0
2006-10-24 13:00:00,21.16,21.18,21.16,21.18,30400.0,17.6597,17.6764,17.6597,17.6764,30400.0
2006-10-24 13:05:00,21.17,21.23,21.17,21.22,79600.0,17.6681,17.7181,17.6681,17.7098,79600.0
2006-10-24 13:10:00,21.22,21.24,21.22,21.24,45200.0,17.7098,17.7265,17.7098,17.7265,45200.0
2006-10-24 13:15:00,21.24,21.25,21.23,21.25,35600.0,17.7265,17.7348,17.7181,17.7348,35600.0
2006-10-24 13:20:00,21.25,21.3,21.25,21.3,26200.0,17.7348,17.7766,17.7348,17.7766,26200.0
2006-10-24 13:25:00,21.29,21.36,21.28,21.36,66000.0,17.7682,17.8266,17.7599,17.8266,66000.0
2006-10-24 13:30:00,21.36,21.4,21.35,21.36,51600.0,17.8266,17.86,17.8183,17.8266,51600.0
2006-10-24 13:35:00,21.36,21.37,21.34,21.36,44200.0,17.8266,17.835,17.81,17.8266,44200.0
2006-10-24 13:40:00,21.35,21.38,21.35,21.38,60800.0,17.8183,17.8433,17.8183,17.8433,60800.0
2006-10-24 13:45:00,21.38,21.38,21.36,21.38,22800.0,17.8433,17.8433,17.8266,17.8433,22800.0
2006-10-24 13:50:00,21.38,21.4,21.38,21.4,63800.0,17.8433,17.86,17.8433,17.86,63800.0
2006-10-24 13:55:00,21.39,21.42,21.39,21.42,57200.0,17.8517,17.8767,17.8517,17.8767,57200.0
2006-10-24 14:00:00,21.42,21.42,21.4,21.42,15200.0,17.8767,17.8767,17.86,17.8767,15200.0
2006-10-24 14:05:00,21.43,21.45,21.42,21.45,19000.0,17.8851,17.9018,17.8767,17.9018,19000.0
2006-10-24 14:10:00,21.45,21.45,21.43,21.43,13400.0,17.9018,17.9018,17.8851,17.8851,13400.0
2006-10-24 14:15:00,21.43,21.49,21.43,21.43,51600.0,17.8851,17.9351,17.8851,17.8851,51600.0
2006-10-24 14:20:00,21.43,21.45,21.38,21.38,59400.0,17.8851,17.9018,17.8433,17.8433,59400.0
2006-10-24 14:25:00,21.37,21.41,21.36,21.38,30000.0,17.835,17.8684,17.8266,17.8433,30000.0
2006-10-24 14:30:00,21.38,21.4,21.37,21.4,21800.0,17.8433,17.86,17.835,17.86,21800.0
2006-10-24 14:35:00,21.4,21.43,21.4,21.43,16800.0,17.86,17.8851,17.86,17.8851,16800.0
2006-10-24 14:40:00,21.43,21.44,21.41,21.42,25400.0,17.8851,17.8934,17.8684,17.8767,25400.0
2006-10-24 14:45:00,21.42,21.43,21.41,21.43,20800.0,17.8767,17.8851,17.8684,17.8851,20800.0
2006-10-24 14:50:00,21.43,21.46,21.43,21.45,55600.0,17.8851,17.9101,17.8851,17.9018,55600.0
2006-10-24 14:55:00,21.46,21.47,21.46,21.47,24600.0,17.9101,17.9184,17.9101,17.9184,24600.0
2006-10-24 15:00:00,21.48,21.49,21.47,21.49,32600.0,17.9268,17.9351,17.9184,17.9351,32600.0
2006-10-24 15:05:00,21.49,21.49,21.46,21.47,39000.0,17.9351,17.9351,17.9101,17.9184,39000.0
2006-10-24 15:10:00,21.47,21.48,21.47,21.48,45000.0,17.9184,17.9268,17.9184,17.9268,45000.0
2006-10-24 15:15:00,21.48,21.48,21.46,21.46,28400.0,17.9268,17.9268,17.9101,17.9101,28400.0
2006-10-24 15:20:00,21.46,21.47,21.43,21.43,15600.0,17.9101,17.9184,17.8851,17.8851,15600.0
2006-10-24 15:25:00,21.43,21.43,21.38,21.39,51400.0,17.8851,17.8851,17.8433,17.8517,51400.0
2006-10-24 15:30:00,21.39,21.42,21.39,21.42,9600.0,17.8517,17.8767,17.8517,17.8767,9600.0
2006-10-24 15:35:00,21.41,21.42,21.39,21.4,10800.0,17.8684,17.8767,17.8517,17.86,10800.0
2006-10-24 15:40:00,21.38,21.39,21.38,21.39,27400.0,17.8433,17.8517,17.8433,17.8517,27400.0
2006-10-24 15:45:00,21.39,21.39,21.37,21.38,18400.0,17.8517,17.8517,17.835,17.8433,18400.0
2006-10-24 15:50:00,21.38,21.39,21.38,21.38,32400.0,17.8433,17.8517,17.8433,17.8433,32400.0
2006-10-24 15:55:00,21.38,21.39,21.38,21.39,74400.0,17.8433,17.8517,17.8433,17.8517,74400.0
2006-10-25 09:30:00,21.5,21.5,21.5,21.5,200.0,17.9435,17.9435,17.9435,17.9435,200.0
2006-10-25 09:35:00,21.63,21.63,21.53,21.53,70600.0,18.052,18.052,17.9685,17.9685,70600.0
2006-10-25 09:40:00,21.53,21.56,21.53,21.56,30000.0,17.9685,17.9936,17.9685,17.9936,30000.0
2006-10-25 09:45:00,21.56,21.75,21.56,21.73,62200.0,17.9936,18.1521,17.9936,18.1354,62200.0
2006-10-25 09:50:00,21.73,21.75,21.66,21.66,57000.0,18.1354,18.1521,18.077,18.077,57000.0
2006-10-25 09:55:00,21.66,21.66,21.56,21.56,42400.0,18.077,18.077,17.9936,17.9936,42400.0
2006-10-25 10:00:00,21.56,21.59,21.56,21.59,15600.0,17.9936,18.0186,17.9936,18.0186,15600.0
2006-10-25 10:05:00,21.6,21.6,21.59,21.6,14800.0,18.0269,18.0269,18.0186,18.0269,14800.0
2006-10-25 10:10:00,21.6,21.6,21.58,21.6,20200.0,18.0269,18.0269,18.0103,18.0269,20200.0
2006-10-25 10:15:00,21.6,21.6,21.53,21.53,9800.0,18.0269,18.0269,17.9685,17.9685,9800.0
2006-10-25 10:20:00,21.5,21.5,21.45,21.46,25200.0,17.9435,17.9435,17.9018,17.9101,25200.0
2006-10-25 10:25:00,21.46,21.49,21.46,21.49,21200.0,17.9101,17.9351,17.9101,17.9351,21200.0
2006-10-25 10:30:00,21.47,21.5,21.47,21.5,23200.0,17.9184,17.9435,17.9184,17.9435,23200.0
2006-10-25 10:35:00,21.5,21.5,21.47,21.47,10800.0,17.9435,17.9435,17.9184,17.9184,10800.0
2006-10-25 10:40:00,21.46,21.5,21.46,21.49,37000.0,17.9101,17.9435,17.9101,17.9351,37000.0
2006-10-25 10:45:00,21.49,21.49,21.47,21.49,17600.0,17.9351,17.9351,17.9184,17.9351,17600.0
2006-10-25 10:50:00,21.49,21.49,21.48,21.48,13000.0,17.9351,17.9351,17.9268,17.9268,13000.0
2006-10-25 10:55:00,21.47,21.48,21.47,21.48,22400.0,17.9184,17.9268,17.9184,17.9268,22400.0
2006-10-25 11:00:00,21.48,21.49,21.48,21.49,11400.0,17.9268,17.9351,17.9268,17.9351,11400.0
2006-10-25 11:05:00,21.49,21.5,21.49,21.49,6400.0,17.9351,17.9435,17.9351,17.9351,6400.0
2006-10-25 11:10:00,21.49,21.49,21.48,21.48,16200.0,17.9351,17.9351,17.9268,17.9268,16200.0
2006-10-25 11:15:00,21.48,21.49,21.48,21.49,9400.0,17.9268,17.9351,17.9268,17.9351,9400.0
2006-10-25 11:20:00,21.48,21.49,21.48,21.49,15400.0,17.9268,17.9351,17.9268,17.9351,15400.0
2006-10-25 11:25:00,21.49,21.49,21.48,21.49,17400.0,17.9351,17.9351,17.9268,17.9351,17400.0
2006-10-25 11:30:00,21.49,21.5,21.47,21.48,21600.0,17.9351,17.9435,17.9184,17.9268,21600.0
2006-10-25 11:35:00,21.48,21.5,21.48,21.49,20800.0,17.9268,17.9435,17.9268,17.9351,20800.0
2006-10-25 11:40:00,21.49,21.5,21.48,21.5,17000.0,17.9351,17.9435,17.9268,17.9435,17000.0
2006-10-25 11:45:00,21.49,21.49,21.47,21.47,9200.0,17.9351,17.9351,17.9184,17.9184,9200.0
2006-10-25 11:50:00,21.47,21.48,21.47,21.48,8600.0,17.9184,17.9268,17.9184,17.9268,8600.0
2006-10-25 11:55:00,21.48,21.5,21.47,21.5,36800.0,17.9268,17.9435,17.9184,17.9435,36800.0
2006-10-25 12:00:00,21.5,21.5,21.47,21.47,12600.0,17.9435,17.9435,17.9184,17.9184,12600.0
2006-10-25 12:05:00,21.47,21.48,21.47,21.47,8400.0,17.9184,17.9268,17.9184,17.9184,8400.0
2006-10-25 12:10:00,21.47,21.48,21.46,21.48,9600.0,17.9184,17.9268,17.9101,17.9268,9600.0
2006-10-25 12:15:00,21.47,21.48,21.46,21.47,21800.0,17.9184,17.9268,17.9101,17.9184,21800.0
2006-10-25 12:20:00,21.47,21.47,21.45,21.45,11600.0,17.9184,17.9184,17.9018,17.9018,11600.0
2006-10-25 12:25:00,21.45,21.47,21.45,21.46,8000.0,17.9018,17.9184,17.9018,17.9101,8000.0
2006-10-25 12:30:00,21.45,21.45,21.43,21.43,6000.0,17.9018,17.9018,17.8851,17.8851,6000.0
2006-10-25 12:35:00,21.43,21.44,21.43,21.44,24400.0,17.8851,17.8934,17.8851,17.8934,24400.0
2006-10-25 12:40:00,21.43,21.44,21.41,21.41,9200.0,17.8851,17.8934,17.8684,17.8684,9200.0
2006-10-25 12:45:00,21.39,21.42,21.38,21.42,6600.0,17.8517,17.8767,17.8433,17.8767,6600.0
2006-10-25 12:50:00,21.42,21.42,21.4,21.42,14600.0,17.8767,17.8767,17.86,17.8767,14600.0
2006-10-25 12:55:00,21.42,21.43,21.42,21.43,9800.0,17.8767,17.8851,17.8767,17.8851,9800.0
2006-10-25 13:00:00,21.43,21.43,21.42,21.42,4200.0,17.8851,17.8851,17.8767,17.8767,4200.0
2006-10-25 13:05:00,21.42,21.44,21.42,21.42,12800.0,17.8767,17.8934,17.8767,17.8767,12800.0
2006-10-25 13:10:00,21.44,21.45,21.42,21.45,17600.0,17.8934,17.9018,17.8767,17.9018,17600.0
2006-10-25 13:15:00,21.44,21.46,21.44,21.46,8800.0,17.8934,17.9101,17.8934,17.9101,8800.0
2006-10-25 13:20:00,21.46,21.46,21.43,21.43,12600.0,17.9101,17.9101,17.8851,17.8851,12600.0
2006-10-25 13:25:00,21.43,21.43,21.43,21.43,8000.0,17.8851,17.8851,17.8851,17.8851,8000.0
2006-10-25 13:30:00,21.43,21.43,21.43,21.43,18400.0,17.8851,17.8851,17.8851,17.8851,18400.0
2006-10-25 13:35:00,21.44,21.45,21.43,21.45,13800.0,17.8934,17.9018,17.8851,17.9018,13800.0
2006-10-25 13:40:00,21.45,21.48,21.44,21.47,17600.0,17.9018,17.9268,17.8934,17.9184,17600.0
2006-10-25 13:45:00,21.47,21.47,21.45,21.45,22200.0,17.9184,17.9184,17.9018,17.9018,22200.0
2006-10-25 13:50:00,21.45,21.47,21.45,21.47,15800.0,17.9018,17.9184,17.9018,17.9184,15800.0
2006-10-25 13:55:00,21.47,21.5,21.47,21.5,21200.0,17.9184,17.9435,17.9184,17.9435,21200.0
2006-10-25 14:00:00,21.5,21.5,21.5,21.5,12200.0,17.9435,17.9435,17.9435,17.9435,12200.0
2006-10-25 14:05:00,21.5,21.51,21.5,21.5,8600.0,17.9435,17.9518,17.9435,17.9435,8600.0
2006-10-25 14:10:00,21.5,21.51,21.48,21.51,17200.0,17.9435,17.9518,17.9268,17.9518,17200.0
2006-10-25 14:15:00,21.48,21.52,21.48,21.52,13200.0,17.9268,17.9602,17.9268,17.9602,13200.0
2006-10-25 14:20:00,21.5,21.52,21.48,21.5,10800.0,17.9435,17.9602,17.9268,17.9435,10800.0
2006-10-25 14:25:00,21.5,21.5,21.41,21.43,21400.0,17.9435,17.9435,17.8684,17.8851,21400.0
2006-10-25 14:30:00,21.42,21.42,21.38,21.41,8800.0,17.8767,17.8767,17.8433,17.8684,8800.0
2006-10-25 14:35:00,21.41,21.41,21.35,21.38,32000.0,17.8684,17.8684,17.8183,17.8433,32000.0
2006-10-25 14:40:00,21.35,21.44,21.34,21.44,21600.0,17.8183,17.8934,17.81,17.8934,21600.0
2006-10-25 14:45:00,21.41,21.45,21.39,21.42,18600.0,17.8684,17.9018,17.8517,17.8767,18600.0
2006-10-25 14:50:00,21.43,21.43,21.39,21.4,16200.0,17.8851,17.8851,17.8517,17.86,16200.0
2006-10-25 14:55:00,21.39,21.45,21.39,21.44,25800.0,17.8517,17.9018,17.8517,17.8934,25800.0
2006-10-25 15:00:00,21.45,21.45,21.42,21.45,22400.0,17.9018,17.9018,17.8767,17.9018,22400.0
2006-10-25 15:05:00,21.45,21.48,21.45,21.46,19400.0,17.9018,17.9268,17.9018,17.9101,19400.0
2006-10-25 15:10:00,21.46,21.5,21.46,21.5,22800.0,17.9101,17.9435,17.9101,17.9435,22800.0
2006-10-25 15:15:00,21.5,21.52,21.5,21.5,39000.0,17.9435,17.9602,17.9435,17.9435,39000.0
2006-10-25 15:20:00,21.5,21.5,21.47,21.5,29800.0,17.9435,17.9435,17.9184,17.9435,29800.0
2006-10-25 15:25:00,21.48,21.53,21.48,21.52,31400.0,17.9268,17.9685,17.9268,17.9602,31400.0
2006-10-25 15:30:00,21.52,21.54,21.52,21.54,26800.0,17.9602,17.9769,17.9602,17.9769,26800.0
2006-10-25 15:35:00,21.54,21.54,21.51,21.54,56000.0,17.9769,17.9769,17.9518,17.9769,56000.0
2006-10-25 15:40:00,21.54,21.55,21.54,21.54,27000.0,17.9769,17.9852,17.9769,17.9769,27000.0
2006-10-25 15:45:00,21.54,21.54,21.5,21.5,10000.0,17.9769,17.9769,17.9435,17.9435,10000.0
2006-10-25 15:50:00,21.5,21.51,21.49,21.49,17200.0,17.9435,17.9518,17.9351,17.9351,17200.0
2006-10-25 15:55:00,21.49,21.49,21.46,21.47,75800.0,17.9351,17.9351,17.9101,17.9184,75800.0
2006-10-26 09:35:00,21.44,21.45,21.36,21.36,61000.0,17.8934,17.9018,17.8266,17.8266,61000.0
2006-10-26 09:40:00,21.4,21.4,21.36,21.4,29000.0,17.86,17.86,17.8266,17.86,29000.0
2006-10-26 09:45:00,21.39,21.45,21.37,21.38,74000.0,17.8517,17.9018,17.835,17.8433,74000.0
2006-10-26 09:50:00,21.38,21.43,21.38,21.42,37400.0,17.8433,17.8851,17.8433,17.8767,37400.0
2006-10-26 09:55:00,21.41,21.42,21.36,21.4,30600.0,17.8684,17.8767,17.8266,17.86,30600.0
2006-10-26 10:00:00,21.4,21.4,21.36,21.36,25400.0,17.86,17.86,17.8266,17.8266,25400.0
2006-10-26 10:05:00,21.36,21.42,21.36,21.42,10400.0,17.8266,17.8767,17.8266,17.8767,10400.0
2006-10-26 10:10:00,21.42,21.45,21.36,21.43,26200.0,17.8767,17.9018,17.8266,17.8851,26200.0
2006-10-26 10:15:00,21.44,21.45,21.38,21.44,7800.0,17.8934,17.9018,17.8433,17.8934,7800.0
2006-10-26 10:20:00,21.39,21.43,21.36,21.38,8400.0,17.8517,17.8851,17.8266,17.8433,8400.0
2006-10-26 10:25:00,21.38,21.39,21.34,21.37,10200.0,17.8433,17.8517,17.81,17.835,10200.0
2006-10-26 10:30:00,21.37,21.39,21.36,21.38,7800.0,17.835,17.8517,17.8266,17.8433,7800.0
2006-10-26 10:35:00,21.36,21.4,21.36,21.4,10000.0,17.8266,17.86,17.8266,17.86,10000.0
2006-10-26 10:40:00,21.39,21.39,21.32,21.35,9800.0,17.8517,17.8517,17.7933,17.8183,9800.0
2006-10-26 10:45:00,21.35,21.38,21.34,21.38,12800.0,17.8183,17.8433,17.81,17.8433,12800.0
2006-10-26 10:50:00,21.38,21.42,21.36,21.39,21200.0,17.8433,17.8767,17.8266,17.8517,21200.0
2006-10-26 10:55:00,21.4,21.43,21.39,21.43,10400.0,17.86,17.8851,17.8517,17.8851,10400.0
2006-10-26 11:00:00,21.43,21.43,21.41,21.43,10600.0,17.8851,17.8851,17.8684,17.8851,10600.0
2006-10-26 11:05:00,21.43,21.48,21.43,21.48,12800.0,17.8851,17.9268,17.8851,17.9268,12800.0
2006-10-26 11:10:00,21.48,21.54,21.48,21.54,25200.0,17.9268,17.9769,17.9268,17.9769,25200.0
2006-10-26 11:15:00,21.53,21.53,21.52,21.52,7000.0,17.9685,17.9685,17.9602,17.9602,7000.0
2006-10-26 11:20:00,21.53,21.55,21.51,21.53,11200.0,17.9685,17.9852,17.9518,17.9685,11200.0
2006-10-26 11:25:00,21.53,21.59,21.53,21.59,14000.0,17.9685,18.0186,17.9685,18.0186,14000.0
2006-10-26 11:30:00,21.6,21.7,21.6,21.7,54000.0,18.0269,18.1104,18.0269,18.1104,54000.0
2006-10-26 11:35:00,21.71,21.75,21.71,21.74,41000.0,18.1187,18.1521,18.1187,18.1438,41000.0
2006-10-26 11:40:00,21.74,21.77,21.73,21.76,23600.0,18.1438,18.1688,18.1354,18.1605,23600.0
2006-10-26 11:45:00,21.77,21.79,21.75,21.79,15800.0,18.1688,18.1855,18.1521,18.1855,15800.0
2006-10-26 11:50:00,21.79,21.81,21.79,21.81,27000.0,18.1855,18.2022,18.1855,18.2022,27000.0
2006-10-26 11:55:00,21.81,21.82,21.8,21.81,39200.0,18.2022,18.2106,18.1939,18.2022,39200.0
2006-10-26 12:00:00,21.82,21.87,21.82,21.87,25200.0,18.2106,18.2523,18.2106,18.2523,25200.0
2006-10-26 12:05:00,21.85,21.86,21.84,21.86,16000.0,18.2356,18.2439,18.2272,18.2439,16000.0
2006-10-26 12:10:00,21.86,21.86,21.84,21.86,24400.0,18.2439,18.2439,18.2272,18.2439,24400.0
2006-10-26 12:15:00,21.86,21.86,21.84,21.85,17200.0,18.2439,18.2439,18.2272,18.2356,17200.0
2006-10-26 12:20:00,21.84,21.86,21.84,21.86,29000.0,18.2272,18.2439,18.2272,18.2439,29000.0
2006-10-26 12:25:00,21.86,21.89,21.86,21.88,14200.0,18.2439,18.269,18.2439,18.2606,14200.0
2006-10-26 12:30:00,21.88,21.88,21.85,21.86,13600.0,18.2606,18.2606,18.2356,18.2439,13600.0
2006-10-26 12:35:00,21.85,21.86,21.83,21.86,16000.0,18.2356,18.2439,18.2189,18.2439,16000.0
2006-10-26 12:40:00,21.84,21.85,21.82,21.83,12600.0,18.2272,18.2356,18.2106,18.2189,12600.0
2006-10-26 12:45:00,21.84,21.85,21.84,21.85,34000.0,18.2272,18.2356,18.2272,18.2356,34000.0
2006-10-26 12:50:00,21.85,21.85,21.83,21.85,7400.0,18.2356,18.2356,18.2189,18.2356,7400.0
2006-10-26 12:55:00,21.85,21.86,21.84,21.86,13600.0,18.2356,18.2439,18.2272,18.2439,13600.0
2006-10-26 13:00:00,21.84,21.85,21.84,21.84,10000.0,18.2272,18.2356,18.2272,18.2272,10000.0
2006-10-26 13:05:00,21.85,21.86,21.85,21.86,17600.0,18.2356,18.2439,18.2356,18.2439,17600.0
2006-10-26 13:10:00,21.86,21.86,21.86,21.86,20600.0,18.2439,18.2439,18.2439,18.2439,20600.0
2006-10-26 13:15:00,21.86,21.86,21.85,21.86,19200.0,18.2439,18.2439,18.2356,18.2439,19200.0
2006-10-26 13:20:00,21.86,21.88,21.86,21.88,10800.0,18.2439,18.2606,18.2439,18.2606,10800.0
2006-10-26 13:25:00,21.88,21.89,21.88,21.89,6800.0,18.2606,18.269,18.2606,18.269,6800.0
2006-10-26 13:30:00,21.88,21.89,21.88,21.89,8600.0,18.2606,18.269,18.2606,18.269,8600.0
2006-10-26 13:35:00,21.89,21.95,21.89,21.95,19400.0,18.269,18.319,18.269,18.319,19400.0
2006-10-26 13:40:00,21.95,21.99,21.88,21.99,35200.0,18.319,18.3524,18.2606,18.3524,35200.0
2006-10-26 13:45:00,21.99,22.02,21.99,22.0,29800.0,18.3524,18.3775,18.3524,18.3608,29800.0
2006-10-26 13:50:00,22.0,22.0,21.98,21.99,29000.0,18.3608,18.3608,18.3441,18.3524,29000.0
2006-10-26 13:55:00,22.0,22.03,22.0,22.01,35000.0,18.3608,18.3858,18.3608,18.3691,35000.0
2006-10-26 14:00:00,22.02,22.04,22.02,22.04,14600.0,18.3775,18.3942,18.3775,18.3942,14600.0
2006-10-26 14:05:00,22.04,22.08,22.0,22.03,24400.0,18.3942,18.4275,18.3608,18.3858,24400.0
2006-10-26 14:10:00,22.03,22.05,22.02,22.05,13800.0,18.3858,18.4025,18.3775,18.4025,13800.0
2006-10-26 14:15:00,22.05,22.06,22.04,22.05,28400.0,18.4025,18.4109,18.3942,18.4025,28400.0
2006-10-26 14:20:00,22.05,22.08,22.03,22.08,20800.0,18.4025,18.4275,18.3858,18.4275,20800.0
2006-10-26 14:25:00,22.09,22.09,22.03,22.06,21200.0,18.4359,18.4359,18.3858,18.4109,21200.0
2006-10-26 14:30:00,22.05,22.06,22.04,22.05,34600.0,18.4025,18.4109,18.3942,18.4025,34600.0
2006-10-26 14:35:00,22.05,22.06,22.05,22.06,16200.0,18.4025,18.4109,18.4025,18.4109,16200.0
2006-10-26 14:40:00,22.06,22.09,22.05,22.09,39800.0,18.4109,18.4359,18.4025,18.4359,39800.0
2006-10-26 14:45:00,22.07,22.07,22.05,22.06,11000.0,18.4192,18.4192,18.4025,18.4109,11000.0
2006-10-26 14:50:00,22.06,22.1,22.06,22.09,17600.0,18.4109,18.4442,18.4109,18.4359,17600.0
2006-10-26 14:55:00,22.1,22.13,22.08,22.13,25400.0,18.4442,18.4693,18.4275,18.4693,25400.0
2006-10-26 15:00:00,22.13,22.18,22.13,22.17,31800.0,18.4693,18.511,18.4693,18.5027,31800.0
2006-10-26 15:05:00,22.17,22.17,22.07,22.07,17400.0,18.5027,18.5027,18.4192,18.4192,17400.0
2006-10-26 15:10:00,22.08,22.08,22.02,22.02,26000.0,18.4275,18.4275,18.3775,18.3775,26000.0
2006-10-26 15:15:00,22.02,22.03,21.99,21.99,23000.0,18.3775,18.3858,18.3524,18.3524,23000.0
2006-10-26 15:20:00,21.99,22.05,21.99,22.05,30400.0,18.3524,18.4025,18.3524,18.4025,30400.0
2006-10-26 15:25:00,22.06,22.06,22.03,22.03,3800.0,18.4109,18.4109,18.3858,18.3858,3800.0
2006-10-26 15:30:00,22.04,22.04,22.0,22.01,13000.0,18.3942,18.3942,18.3608,18.3691,13000.0
2006-10-26 15:35:00,22.0,22.0,22.0,22.0,12200.0,18.3608,18.3608,18.3608,18.3608,12200.0
2006-10-26 15:40:00,22.0,22.0,22.0,22.0,24400.0,18.3608,18.3608,18.3608,18.3608,24400.0
2006-10-26 15:45:00,22.0,22.0,22.0,22.0,28200.0,18.3608,18.3608,18.3608,18.3608,28200.0
2006-10-26 15:50:00,22.0,22.0,21.98,21.98,43800.0,18.3608,18.3608,18.3441,18.3441,43800.0
2006-10-26 15:55:00,21.98,21.98,21.96,21.96,45800.0,18.3441,18.3441,18.3274,18.3274,45800.0
2006-10-27 09:30:00,22.0,22.18,21.98,22.18,48000.0,18.3608,18.511,18.3441,18.511,48000.0
2006-10-27 09:35:00,22.21,22.28,22.13,22.18,42600.0,18.536,18.5945,18.4693,18.511,42600.0
2006-10-27 09:40:00,22.18,22.24,22.18,22.24,50200.0,18.511,18.5611,18.511,18.5611,50200.0
2006-10-27 09:45:00,22.24,22.25,22.24,22.25,25200.0,18.5611,18.5694,18.5611,18.5694,25200.0
2006-10-27 09:50:00,22.23,22.34,22.23,22.33,58200.0,18.5527,18.6445,18.5527,18.6362,58200.0
2006-10-27 09:55:00,22.33,22.38,22.33,22.36,22200.0,18.6362,18.6779,18.6362,18.6612,22200.0
2006-10-27 10:00:00,22.36,22.36,22.25,22.27,53800.0,18.6612,18.6612,18.5694,18.5861,53800.0
2006-10-27 10:05:00,22.27,22.33,22.27,22.28,21000.0,18.5861,18.6362,18.5861,18.5945,21000.0
2006-10-27 10:10:00,22.26,22.29,22.25,22.29,44200.0,18.5778,18.6028,18.5694,18.6028,44200.0
2006-10-27 10:15:00,22.29,22.34,22.29,22.31,12200.0,18.6028,18.6445,18.6028,18.6195,12200.0
2006-10-27 10:20:00,22.3,22.31,22.28,22.29,25400.0,18.6112,18.6195,18.5945,18.6028,25400.0
2006-10-27 10:25:00,22.28,22.28,22.24,22.25,14200.0,18.5945,18.5945,18.5611,18.5694,14200.0
2006-10-27 10:30:00,22.25,22.27,22.24,22.24,14800.0,18.5694,18.5861,18.5611,18.5611,14800.0
2006-10-27 10:35:00,22.24,22.24,22.18,22.22,20800.0,18.5611,18.5611,18.511,18.5444,20800.0
2006-10-27 10:40:00,22.2,22.21,22.2,22.21,6800.0,18.5277,18.536,18.5277,18.536,6800.0
2006-10-27 10:45:00,22.21,22.22,22.18,22.22,29000.0,18.536,18.5444,18.511,18.5444,29000.0
2006-10-27 10:50:00,22.22,22.24,22.22,22.24,29800.0,18.5444,18.5611,18.5444,18.5611,29800.0
2006-10-27 10:55:00,22.24,22.25,22.24,22.24,9600.0,18.5611,18.5694,18.5611,18.5611,9600.0
2006-10-27 11:00:00,22.23,22.24,22.2,22.22,29800.0,18.5527,18.5611,18.5277,18.5444,29800.0
2006-10-27 11:05:00,22.22,22.23,22.2,22.23,10600.0,18.5444,18.5527,18.5277,18.5527,10600.0
2006-10-27 11:10:00,22.21,22.27,22.21,22.27,16000.0,18.536,18.5861,18.536,18.5861,16000.0
2006-10-27 11:15:00,22.26,22.27,22.25,22.25,17600.0,18.5778,18.5861,18.5694,18.5694,17600.0
2006-10-27 11:20:00,22.25,22.25,22.25,22.25,14400.0,18.5694,18.5694,18.5694,18.5694,14400.0
2006-10-27 11:25:00,22.24,22.25,22.23,22.25,20400.0,18.5611,18.5694,18.5527,18.5694,20400.0
2006-10-27 11:30:00,22.24,22.25,22.24,22.24,28400.0,18.5611,18.5694,18.5611,18.5611,28400.0
2006-10-27 11:35:00,22.25,22.25,22.24,22.24,16600.0,18.5694,18.5694,18.5611,18.5611,16600.0
2006-10-27 11:40:00,22.24,22.25,22.24,22.24,7800.0,18.5611,18.5694,18.5611,18.5611,7800.0
2006-10-27 11:45:00,22.24,22.24,22.21,22.21,10800.0,18.5611,18.5611,18.536,18.536,10800.0
2006-10-27 11:50:00,22.21,22.23,22.21,22.23,30600.0,18.536,18.5527,18.536,18.5527,30600.0
2006-10-27 11:55:00,22.23,22.23,22.2,22.23,65200.0,18.5527,18.5527,18.5277,18.5527,65200.0
2006-10-27 12:00:00,22.23,22.23,22.21,22.22,15000.0,18.5527,18.5527,18.536,18.5444,15000.0
2006-10-27 12:05:00,22.22,22.28,22.22,22.28,19600.0,18.5444,18.5945,18.5444,18.5945,19600.0
2006-10-27 12:10:00,22.29,22.29,22.26,22.28,16800.0,18.6028,18.6028,18.5778,18.5945,16800.0
2006-10-27 12:15:00,22.28,22.29,22.27,22.28,6800.0,18.5945,18.6028,18.5861,18.5945,6800.0
2006-10-27 12:20:00,22.28,22.28,22.25,22.26,10200.0,18.5945,18.5945,18.5694,18.5778,10200.0
2006-10-27 12:25:00,22.26,22.32,22.26,22.32,15200.0,18.5778,18.6278,18.5778,18.6278,15200.0
2006-10-27 12:30:00,22.32,22.35,22.31,22.33,13000.0,18.6278,18.6529,18.6195,18.6362,13000.0
2006-10-27 12:35:00,22.33,22.33,22.32,22.32,15600.0,18.6362,18.6362,18.6278,18.6278,15600.0
2006-10-27 12:40:00,22.32,22.33,22.32,22.33,8600.0,18.6278,18.6362,18.6278,18.6362,8600.0
2006-10-27 12:45:00,22.32,22.32,22.29,22.3,10200.0,18.6278,18.6278,18.6028,18.6112,10200.0
2006-10-27 12:50:00,22.3,22.31,22.3,22.3,23000.0,18.6112,18.6195,18.6112,18.6112,23000.0
2006-10-27 12:55:00,22.3,22.33,22.3,22.32,11800.0,18.6112,18.6362,18.6112,18.6278,11800.0
2006-10-27 13:00:00,22.32,22.35,22.32,22.34,47600.0,18.6278,18.6529,18.6278,18.6445,47600.0
2006-10-27 13:05:00,22.34,22.35,22.34,22.35,21400.0,18.6445,18.6529,18.6445,18.6529,21400.0
2006-10-27 13:10:00,22.36,22.4,22.35,22.39,14400.0,18.6612,18.6946,18.6529,18.6863,14400.0
2006-10-27 13:15:00,22.37,22.37,22.35,22.36,6600.0,18.6696,18.6696,18.6529,18.6612,6600.0
2006-10-27 13:20:00,22.36,22.36,22.31,22.31,29200.0,18.6612,18.6612,18.6195,18.6195,29200.0
2006-10-27 13:25:00,22.32,22.33,22.29,22.33,11600.0,18.6278,18.6362,18.6028,18.6362,11600.0
2006-10-27 13:30:00,22.33,22.33,22.31,22.31,26800.0,18.6362,18.6362,18.6195,18.6195,26800.0
2006-10-27 13:35:00,22.31,22.33,22.31,22.32,15800.0,18.6195,18.6362,18.6195,18.6278,15800.0
2006-10-27 13:40:00,22.32,22.32,22.3,22.31,5000.0,18.6278,18.6278,18.6112,18.6195,5000.0
2006-10-27 13:45:00,22.31,22.31,22.26,22.27,20000.0,18.6195,18.6195,18.5778,18.5861,20000.0
2006-10-27 13:50:00,22.27,22.27,22.23,22.24,33200.0,18.5861,18.5861,18.5527,18.5611,33200.0
2006-10-27 13:55:00,22.24,22.24,22.2,22.2,45600.0,18.5611,18.5611,18.5277,18.5277,45600.0
2006-10-27 14:00:00,22.21,22.21,22.18,22.2,29200.0,18.536,18.536,18.511,18.5277,29200.0
2006-10-27 14:05:00,22.2,22.2,22.13,22.13,19800.0,18.5277,18.5277,18.4693,18.4693,19800.0
2006-10-27 14:10:00,22.13,22.13,22.09,22.09,36800.0,18.4693,18.4693,18.4359,18.4359,36800.0
2006-10-27 14:15:00,22.09,22.09,22.08,22.08,14000.0,18.4359,18.4359,18.4275,18.4275,14000.0
2006-10-27 14:20:00,22.08,22.09,22.08,22.08,14200.0,18.4275,18.4359,18.4275,18.4275,14200.0
2006-10-27 14:25:00,22.08,22.08,22.03,22.03,10000.0,18.4275,18.4275,18.3858,18.3858,10000.0
2006-10-27 14:30:00,22.01,22.02,22.0,22.02,16600.0,18.3691,18.3775,18.3608,18.3775,16600.0
2006-10-27 14:35:00,22.0,22.0,22.0,22.0,8800.0,18.3608,18.3608,18.3608,18.3608,8800.0
2006-10-27 14:40:00,21.99,22.0,21.96,21.99,58800.0,18.3524,18.3608,18.3274,18.3524,58800.0
2006-10-27 14:45:00,21.99,22.04,21.99,22.02,61000.0,18.3524,18.3942,18.3524,18.3775,61000.0
2006-10-27 14:50:00,22.02,22.03,21.97,21.98,15000.0,18.3775,18.3858,18.3357,18.3441,15000.0
2006-10-27 14:55:00,21.97,22.01,21.97,22.0,21200.0,18.3357,18.3691,18.3357,18.3608,21200.0
2006-10-27 15:00:00,22.0,22.02,21.97,22.0,30400.0,18.3608,18.3775,18.3357,18.3608,30400.0
2006-10-27 15:05:00,22.0,22.04,21.99,22.01,58800.0,18.3608,18.3942,18.3524,18.3691,58800.0
2006-10-27 15:10:00,22.02,22.07,22.02,22.06,27800.0,18.3775,18.4192,18.3775,18.4109,27800.0
2006-10-27 15:15:00,22.05,22.06,22.02,22.04,29800.0,18.4025,18.4109,18.3775,18.3942,29800.0
2006-10-27 15:20:00,22.03,22.07,22.02,22.07,22600.0,18.3858,18.4192,18.3775,18.4192,22600.0
2006-10-27 15:25:00,22.07,22.13,22.06,22.11,36200.0,18.4192,18.4693,18.4109,18.4526,36200.0
2006-10-27 15:30:00,22.11,22.12,22.1,22.1,35800.0,18.4526,18.4609,18.4442,18.4442,35800.0
2006-10-27 15:35:00,22.1,22.11,22.07,22.11,85600.0,18.4442,18.4526,18.4192,18.4526,85600.0
2006-10-27 15:40:00,22.11,22.11,22.05,22.05,41600.0,18.4526,18.4526,18.4025,18.4025,41600.0
2006-10-27 15:45:00,22.05,22.07,22.04,22.05,73600.0,18.4025,18.4192,18.3942,18.4025,73600.0
2006-10-27 15:50:00,22.03,22.07,22.03,22.06,22600.0,18.3858,18.4192,18.3858,18.4109,22600.0
2006-10-27 15:55:00,22.06,22.06,22.04,22.04,76800.0,18.4109,18.4109,18.3942,18.3942,76800.0
2006-10-30 09:35:00,22.03,22.05,21.97,21.98,72800.0,18.3858,18.4025,18.3357,18.3441,72800.0
2006-10-30 09:40:00,21.97,22.01,21.93,21.93,87400.0,18.3357,18.3691,18.3024,18.3024,87400.0
2006-10-30 09:45:00,21.93,22.04,21.93,21.93,23400.0,18.3024,18.3942,18.3024,18.3024,23400.0
2006-10-30 09:50:00,21.93,21.96,21.9,21.95,14200.0,18.3024,18.3274,18.2773,18.319,14200.0
2006-10-30 09:55:00,21.95,21.95,21.9,21.9,18200.0,18.319,18.319,18.2773,18.2773,18200.0
2006-10-30 10:00:00,21.88,21.92,21.86,21.88,19200.0,18.2606,18.294,18.2439,18.2606,19200.0
2006-10-30 10:05:00,21.88,21.95,21.88,21.89,20800.0,18.2606,18.319,18.2606,18.269,20800.0
2006-10-30 10:10:00,21.89,21.98,21.89,21.97,26800.0,18.269,18.3441,18.269,18.3357,26800.0
2006-10-30 10:15:00,21.97,22.03,21.96,21.99,36400.0,18.3357,18.3858,18.3274,18.3524,36400.0
2006-10-30 10:20:00,21.97,21.98,21.92,21.92,30800.0,18.3357,18.3441,18.294,18.294,30800.0
2006-10-30 10:25:00,21.93,21.93,21.85,21.85,12200.0,18.3024,18.3024,18.2356,18.2356,12200.0
2006-10-30 10:30:00,21.86,21.86,21.84,21.85,18200.0,18.2439,18.2439,18.2272,18.2356,18200.0
2006-10-30 10:35:00,21.85,21.89,21.85,21.88,14000.0,18.2356,18.269,18.2356,18.2606,14000.0
2006-10-30 10:40:00,21.88,21.88,21.86,21.87,14000.0,18.2606,18.2606,18.2439,18.2523,14000.0
2006-10-30 10:45:00,21.86,21.86,21.85,21.86,21000.0,18.2439,18.2439,18.2356,18.2439,21000.0
2006-10-30 10:50:00,21.86,21.88,21.83,21.86,51400.0,18.2439,18.2606,18.2189,18.2439,51400.0
2006-10-30 10:55:00,21.86,21.86,21.85,21.85,23400.0,18.2439,18.2439,18.2356,18.2356,23400.0
2006-10-30 11:00:00,21.86,21.87,21.85,21.86,5600.0,18.2439,18.2523,18.2356,18.2439,5600.0
2006-10-30 11:05:00,21.86,21.91,21.86,21.89,11200.0,18.2439,18.2857,18.2439,18.269,11200.0
2006-10-30 11:10:00,21.89,21.95,21.88,21.92,11600.0,18.269,18.319,18.2606,18.294,11600.0
2006-10-30 11:15:00,21.89,21.92,21.89,21.89,21200.0,18.269,18.294,18.269,18.269,21200.0
2006-10-30 11:20:00,21.9,21.92,21.9,21.92,8200.0,18.2773,18.294,18.2773,18.294,8200.0
2006-10-30 11:25:00,21.9,21.91,21.88,21.88,10200.0,18.2773,18.2857,18.2606,18.2606,10200.0
2006-10-30 11:30:00,21.87,21.88,21.82,21.82,13000.0,18.2523,18.2606,18.2106,18.2106,13000.0
2006-10-30 11:35:00,21.82,21.83,21.81,21.82,10200.0,18.2106,18.2189,18.2022,18.2106,10200.0
2006-10-30 11:40:00,21.82,21.82,21.8,21.81,21600.0,18.2106,18.2106,18.1939,18.2022,21600.0
2006-10-30 11:45:00,21.8,21.81,21.78,21.78,28000.0,18.1939,18.2022,18.1772,18.1772,28000.0
2006-10-30 11:50:00,21.78,21.78,21.75,21.75,38000.0,18.1772,18.1772,18.1521,18.1521,38000.0
2006-10-30 11:55:00,21.75,21.77,21.75,21.77,56200.0,18.1521,18.1688,18.1521,18.1688,56200.0
2006-10-30 12:00:00,21.77,21.8,21.77,21.78,38000.0,18.1688,18.1939,18.1688,18.1772,38000.0
2006-10-30 12:05:00,21.78,21.78,21.75,21.75,9000.0,18.1772,18.1772,18.1521,18.1521,9000.0
2006-10-30 12:10:00,21.75,21.75,21.75,21.75,10800.0,18.1521,18.1521,18.1521,18.1521,10800.0
2006-10-30 12:15:00,21.74,21.74,21.73,21.73,15200.0,18.1438,18.1438,18.1354,18.1354,15200.0
2006-10-30 12:20:00,21.73,21.73,21.73,21.73,6400.0,18.1354,18.1354,18.1354,18.1354,6400.0
2006-10-30 12:25:00,21.73,21.74,21.73,21.74,27000.0,18.1354,18.1438,18.1354,18.1438,27000.0
2006-10-30 12:30:00,21.74,21.74,21.73,21.73,9400.0,18.1438,18.1438,18.1354,18.1354,9400.0
2006-10-30 12:35:00,21.73,21.74,21.73,21.74,25400.0,18.1354,18.1438,18.1354,18.1438,25400.0
2006-10-30 12:40:00,21.73,21.77,21.73,21.77,12800.0,18.1354,18.1688,18.1354,18.1688,12800.0
2006-10-30 12:45:00,21.78,21.78,21.77,21.78,9000.0,18.1772,18.1772,18.1688,18.1772,9000.0
2006-10-30 12:50:00,21.78,21.79,21.78,21.79,6600.0,18.1772,18.1855,18.1772,18.1855,6600.0
2006-10-30 12:55:00,21.79,21.82,21.79,21.82,7200.0,18.1855,18.2106,18.1855,18.2106,7200.0
2006-10-30 13:00:00,21.82,21.84,21.82,21.84,16400.0,18.2106,18.2272,18.2106,18.2272,16400.0
2006-10-30 13:05:00,21.84,21.85,21.84,21.85,9200.0,18.2272,18.2356,18.2272,18.2356,9200.0
2006-10-30 13:10:00,21.85,21.9,21.85,21.9,30800.0,18.2356,18.2773,18.2356,18.2773,30800.0
2006-10-30 13:15:00,21.91,21.92,21.91,21.92,16000.0,18.2857,18.294,18.2857,18.294,16000.0
2006-10-30 13:20:00,21.93,21.95,21.93,21.95,14600.0,18.3024,18.319,18.3024,18.319,14600.0
2006-10-30 13:25:00,21.95,21.97,21.94,21.96,35800.0,18.319,18.3357,18.3107,18.3274,35800.0
2006-10-30 13:30:00,21.97,22.03,21.97,22.03,73200.0,18.3357,18.3858,18.3357,18.3858,73200.0
2006-10-30 13:35:00,22.03,22.07,22.03,22.07,48200.0,18.3858,18.4192,18.3858,18.4192,48200.0
2006-10-30 13:40:00,22.07,22.09,22.07,22.08,7600.0,18.4192,18.4359,18.4192,18.4275,7600.0
2006-10-30 13:45:00,22.08,22.08,22.04,22.05,9400.0,18.4275,18.4275,18.3942,18.4025,9400.0
2006-10-30 13:50:00,22.05,22.08,22.05,22.06,6400.0,18.4025,18.4275,18.4025,18.4109,6400.0
2006-10-30 13:55:00,22.06,22.08,22.05,22.07,8400.0,18.4109,18.4275,18.4025,18.4192,8400.0
2006-10-30 14:00:00,22.07,22.07,22.02,22.02,8600.0,18.4192,18.4192,18.3775,18.3775,8600.0
2006-10-30 14:05:00,22.02,22.05,22.02,22.04,10800.0,18.3775,18.4025,18.3775,18.3942,10800.0
2006-10-30 14:10:00,22.03,22.06,22.03,22.06,9000.0,18.3858,18.4109,18.3858,18.4109,9000.0
2006-10-30 14:15:00,22.05,22.09,22.05,22.09,25000.0,18.4025,18.4359,18.4025,18.4359,25000.0
2006-10-30 14:20:00,22.09,22.11,22.06,22.06,14600.0,18.4359,18.4526,18.4109,18.4109,14600.0
2006-10-30 14:25:00,22.06,22.08,22.06,22.08,12200.0,18.4109,18.4275,18.4109,18.4275,12200.0
2006-10-30 14:30:00,22.08,22.14,22.07,22.14,10400.0,18.4275,18.4776,18.4192,18.4776,10400.0
2006-10-30 14:35:00,22.14,22.17,22.13,22.15,34800.0,18.4776,18.5027,18.4693,18.486,34800.0
2006-10-30 14:40:00,22.15,22.17,22.15,22.17,11400.0,18.486,18.5027,18.486,18.5027,11400.0
2006-10-30 14:45:00,22.17,22.17,22.15,22.16,10800.0,18.5027,18.5027,18.486,18.4943,10800.0
2006-10-30 14:50:00,22.16,22.17,22.15,22.15,14800.0,18.4943,18.5027,18.486,18.486,14800.0
2006-10-30 14:55:00,22.15,22.24,22.15,22.24,36600.0,18.486,18.5611,18.486,18.5611,36600.0
2006-10-30 15:00:00,22.23,22.24,22.22,22.22,31800.0,18.5527,18.5611,18.5444,18.5444,31800.0
2006-10-30 15:05:00,22.22,22.22,22.2,22.21,28400.0,18.5444,18.5444,18.5277,18.536,28400.0
2006-10-30 15:10:00,22.21,22.27,22.21,22.23,20600.0,18.536,18.5861,18.536,18.5527,20600.0
2006-10-30 15:15:00,22.21,22.21,22.14,22.14,16800.0,18.536,18.536,18.4776,18.4776,16800.0
2006-10-30 15:20:00,22.13,22.13,22.1,22.11,16000.0,18.4693,18.4693,18.4442,18.4526,16000.0
2006-10-30 15:25:00,22.1,22.11,22.09,22.11,27600.0,18.4442,18.4526,18.4359,18.4526,27600.0
2006-10-30 15:30:00,22.11,22.13,22.1,22.13,64400.0,18.4526,18.4693,18.4442,18.4693,64400.0
2006-10-30 15:35:00,22.13,22.14,22.12,22.13,80600.0,18.4693,18.4776,18.4609,18.4693,80600.0
2006-10-30 15:40:00,22.12,22.13,22.1,22.1,27800.0,18.4609,18.4693,18.4442,18.4442,27800.0
2006-10-30 15:45:00,22.09,22.13,22.08,22.12,24000.0,18.4359,18.4693,18.4275,18.4609,24000.0
2006-10-30 15:50:00,22.13,22.13,22.11,22.11,24400.0,18.4693,18.4693,18.4526,18.4526,24400.0
2006-10-30 15:55:00,22.11,22.15,22.1,22.14,39600.0,18.4526,18.486,18.4442,18.4776,39600.0
2006-10-31 09:30:00,22.12,22.16,22.11,22.15,10200.0,18.4609,18.4943,18.4526,18.486,10200.0
2006-10-31 09:35:00,22.18,22.18,22.09,22.17,20400.0,18.511,18.511,18.4359,18.5027,20400.0
2006-10-31 09:40:00,22.13,22.13,22.04,22.04,10200.0,18.4693,18.4693,18.3942,18.3942,10200.0
2006-10-31 09:45:00,22.0,22.06,22.0,22.0,18000.0,18.3608,18.4109,18.3608,18.3608,18000.0
2006-10-31 09:50:00,22.02,22.02,21.99,21.99,1400.0,18.3775,18.3775,18.3524,18.3524,1400.0
2006-10-31 09:55:00,22.0,22.0,21.96,21.97,4200.0,18.3608,18.3608,18.3274,18.3357,4200.0
2006-10-31 10:00:00,21.97,22.09,21.97,22.09,5800.0,18.3357,18.4359,18.3357,18.4359,5800.0
2006-10-31 10:05:00,22.09,22.13,22.09,22.11,19400.0,18.4359,18.4693,18.4359,18.4526,19400.0
2006-10-31 10:10:00,22.11,22.11,22.04,22.07,13000.0,18.4526,18.4526,18.3942,18.4192,13000.0
2006-10-31 10:15:00,22.09,22.09,22.07,22.08,6200.0,18.4359,18.4359,18.4192,18.4275,6200.0
2006-10-31 10:20:00,22.06,22.09,22.05,22.09,12000.0,18.4109,18.4359,18.4025,18.4359,12000.0
2006-10-31 10:25:00,22.09,22.11,22.08,22.11,17400.0,18.4359,18.4526,18.4275,18.4526,17400.0
2006-10-31 10:30:00,22.11,22.11,22.1,22.11,7000.0,18.4526,18.4526,18.4442,18.4526,7000.0
2006-10-31 10:35:00,22.11,22.13,22.1,22.11,18400.0,18.4526,18.4693,18.4442,18.4526,18400.0
2006-10-31 10:40:00,22.11,22.12,22.11,22.11,9400.0,18.4526,18.4609,18.4526,18.4526,9400.0
2006-10-31 10:45:00,22.13,22.13,22.07,22.09,4800.0,18.4693,18.4693,18.4192,18.4359,4800.0
2006-10-31 10:50:00,22.09,22.11,22.09,22.11,3000.0,18.4359,18.4526,18.4359,18.4526,3000.0
2006-10-31 10:55:00,22.13,22.14,22.11,22.14,3800.0,18.4693,18.4776,18.4526,18.4776,3800.0
2006-10-31 11:00:00,22.14,22.14,22.1,22.11,7400.0,18.4776,18.4776,18.4442,18.4526,7400.0
2006-10-31 11:05:00,22.1,22.11,22.1,22.11,7800.0,18.4442,18.4526,18.4442,18.4526,7800.0
2006-10-31 11:10:00,22.11,22.11,22.1,22.11,14400.0,18.4526,18.4526,18.4442,18.4526,14400.0
2006-10-31 11:15:00,22.12,22.13,22.1,22.1,9200.0,18.4609,18.4693,18.4442,18.4442,9200.0
2006-10-31 11:20:00,22.11,22.13,22.11,22.13,4800.0,18.4526,18.4693,18.4526,18.4693,4800.0
2006-10-31 11:25:00,22.14,22.16,22.14,22.15,4200.0,18.4776,18.4943,18.4776,18.486,4200.0
2006-10-31 11:30:00,22.15,22.18,22.15,22.18,8400.0,18.486,18.511,18.486,18.511,8400.0
2006-10-31 11:35:00,22.18,22.25,22.18,22.25,13600.0,18.511,18.5694,18.511,18.5694,13600.0
2006-10-31 11:40:00,22.25,22.29,22.25,22.29,20600.0,18.5694,18.6028,18.5694,18.6028,20600.0
2006-10-31 11:45:00,22.29,22.29,22.22,22.25,21000.0,18.6028,18.6028,18.5444,18.5694,21000.0
2006-10-31 11:50:00,22.26,22.28,22.25,22.27,12400.0,18.5778,18.5945,18.5694,18.5861,12400.0
2006-10-31 11:55:00,22.28,22.28,22.22,22.25,9600.0,18.5945,18.5945,18.5444,18.5694,9600.0
2006-10-31 12:00:00,22.23,22.25,22.23,22.23,6200.0,18.5527,18.5694,18.5527,18.5527,6200.0
2006-10-31 12:05:00,22.23,22.23,22.15,22.16,10000.0,18.5527,18.5527,18.486,18.4943,10000.0
2006-10-31 12:10:00,22.15,22.16,22.14,22.14,3800.0,18.486,18.4943,18.4776,18.4776,3800.0
2006-10-31 12:15:00,22.13,22.13,22.1,22.1,7800.0,18.4693,18.4693,18.4442,18.4442,7800.0
2006-10-31 12:20:00,22.1,22.11,22.1,22.11,10000.0,18.4442,18.4526,18.4442,18.4526,10000.0
2006-10-31 12:25:00,22.11,22.11,22.09,22.09,3600.0,18.4526,18.4526,18.4359,18.4359,3600.0
2006-10-31 12:30:00,22.09,22.09,22.07,22.07,4200.0,18.4359,18.4359,18.4192,18.4192,4200.0
2006-10-31 12:35:00,22.07,22.07,22.03,22.03,7600.0,18.4192,18.4192,18.3858,18.3858,7600.0
2006-10-31 12:40:00,22.03,22.03,22.0,22.02,31400.0,18.3858,18.3858,18.3608,18.3775,31400.0
2006-10-31 12:45:00,22.02,22.03,22.02,22.02,5800.0,18.3775,18.3858,18.3775,18.3775,5800.0
2006-10-31 12:50:00,22.03,22.03,22.02,22.02,4000.0,18.3858,18.3858,18.3775,18.3775,4000.0
2006-10-31 12:55:00,22.01,22.04,22.0,22.04,11200.0,18.3691,18.3942,18.3608,18.3942,11200.0
2006-10-31 13:00:00,22.02,22.03,22.0,22.03,12200.0,18.3775,18.3858,18.3608,18.3858,12200.0
2006-10-31 13:05:00,22.03,22.08,22.03,22.08,10000.0,18.3858,18.4275,18.3858,18.4275,10000.0
2006-10-31 13:10:00,22.08,22.08,22.05,22.06,7600.0,18.4275,18.4275,18.4025,18.4109,7600.0
2006-10-31 13:15:00,22.06,22.06,22.02,22.02,7600.0,18.4109,18.4109,18.3775,18.3775,7600.0
2006-10-31 13:20:00,22.02,22.03,22.02,22.02,2600.0,18.3775,18.3858,18.3775,18.3775,2600.0
2006-10-31 13:25:00,22.02,22.04,22.02,22.04,3800.0,18.3775,18.3942,18.3775,18.3942,3800.0
2006-10-31 13:30:00,22.05,22.08,22.05,22.05,10000.0,18.4025,18.4275,18.4025,18.4025,10000.0
2006-10-31 13:35:00,22.05,22.06,22.04,22.04,6200.0,18.4025,18.4109,18.3942,18.3942,6200.0
2006-10-31 13:40:00,22.04,22.07,22.04,22.07,5000.0,18.3942,18.4192,18.3942,18.4192,5000.0
2006-10-31 13:45:00,22.06,22.06,22.05,22.06,5800.0,18.4109,18.4109,18.4025,18.4109,5800.0
2006-10-31 13:50:00,22.06,22.11,22.06,22.11,50400.0,18.4109,18.4526,18.4109,18.4526,50400.0
2006-10-31 13:55:00,22.11,22.12,22.11,22.11,5800.0,18.4526,18.4609,18.4526,18.4526,5800.0
2006-10-31 14:00:00,22.11,22.11,22.1,22.11,10800.0,18.4526,18.4526,18.4442,18.4526,10800.0
2006-10-31 14:05:00,22.11,22.11,22.08,22.08,11000.0,18.4526,18.4526,18.4275,18.4275,11000.0
2006-10-31 14:10:00,22.08,22.1,22.08,22.1,5800.0,18.4275,18.4442,18.4275,18.4442,5800.0
2006-10-31 14:15:00,22.1,22.11,22.1,22.1,8800.0,18.4442,18.4526,18.4442,18.4442,8800.0
2006-10-31 14:20:00,22.1,22.1,22.09,22.09,3800.0,18.4442,18.4442,18.4359,18.4359,3800.0
2006-10-31 14:25:00,22.09,22.09,22.08,22.08,7600.0,18.4359,18.4359,18.4275,18.4275,7600.0
2006-10-31 14:30:00,22.07,22.07,22.05,22.07,16600.0,18.4192,18.4192,18.4025,18.4192,16600.0
2006-10-31 14:35:00,22.07,22.08,22.03,22.03,22800.0,18.4192,18.4275,18.3858,18.3858,22800.0
2006-10-31 14:40:00,22.03,22.07,22.03,22.03,25400.0,18.3858,18.4192,18.3858,18.3858,25400.0
2006-10-31 14:45:00,22.03,22.03,22.03,22.03,9600.0,18.3858,18.3858,18.3858,18.3858,9600.0
2006-10-31 14:50:00,22.03,22.04,22.02,22.03,10600.0,18.3858,18.3942,18.3775,18.3858,10600.0
2006-10-31 14:55:00,22.02,22.03,22.02,22.03,39800.0,18.3775,18.3858,18.3775,18.3858,39800.0
2006-10-31 15:00:00,22.03,22.03,22.02,22.03,9200.0,18.3858,18.3858,18.3775,18.3858,9200.0
2006-10-31 15:05:00,22.03,22.04,22.03,22.03,7600.0,18.3858,18.3942,18.3858,18.3858,7600.0
2006-10-31 15:10:00,22.03,22.03,21.96,21.96,15400.0,18.3858,18.3858,18.3274,18.3274,15400.0
2006-10-31 15:15:00,21.96,21.97,21.95,21.97,12400.0,18.3274,18.3357,18.319,18.3357,12400.0
2006-10-31 15:20:00,21.97,22.0,21.97,22.0,10000.0,18.3357,18.3608,18.3357,18.3608,10000.0
2006-10-31 15:25:00,22.01,22.03,22.01,22.02,6800.0,18.3691,18.3858,18.3691,18.3775,6800.0
2006-10-31 15:30:00,22.03,22.03,22.0,22.0,9200.0,18.3858,18.3858,18.3608,18.3608,9200.0
2006-10-31 15:35:00,22.0,22.01,21.96,21.98,21000.0,18.3608,18.3691,18.3274,18.3441,21000.0
2006-10-31 15:40:00,21.98,22.02,21.98,22.02,11400.0,18.3441,18.3775,18.3441,18.3775,11400.0
2006-10-31 15:45:00,22.02,22.02,21.97,21.98,36400.0,18.3775,18.3775,18.3357,18.3441,36400.0
2006-10-31 15:50:00,21.98,22.0,21.97,21.98,26400.0,18.3441,18.3608,18.3357,18.3441,26400.0
2006-10-31 15:55:00,21.98,21.99,21.97,21.97,32200.0,18.3441,18.3524,18.3357,18.3357,32200.0
2006-11-01 09:30:00,22.14,22.14,22.03,22.06,15800.0,18.4776,18.4776,18.3858,18.4109,15800.0
2006-11-01 09:35:00,22.08,22.18,22.08,22.13,15200.0,18.4275,18.511,18.4275,18.4693,15200.0
2006-11-01 09:40:00,22.13,22.22,22.13,22.17,6400.0,18.4693,18.5444,18.4693,18.5027,6400.0
2006-11-01 09:45:00,22.18,22.23,22.17,22.23,8800.0,18.511,18.5527,18.5027,18.5527,8800.0
2006-11-01 09:50:00,22.23,22.23,22.18,22.2,10800.0,18.5527,18.5527,18.511,18.5277,10800.0
2006-11-01 09:55:00,22.2,22.23,22.17,22.18,9800.0,18.5277,18.5527,18.5027,18.511,9800.0
2006-11-01 10:00:00,22.18,22.32,22.16,22.31,17600.0,18.511,18.6278,18.4943,18.6195,17600.0
2006-11-01 10:05:00,22.31,22.32,22.25,22.3,13400.0,18.6195,18.6278,18.5694,18.6112,13400.0
2006-11-01 10:10:00,22.3,22.31,22.2,22.22,13000.0,18.6112,18.6195,18.5277,18.5444,13000.0
2006-11-01 10:15:00,22.2,22.2,22.16,22.18,6200.0,18.5277,18.5277,18.4943,18.511,6200.0
2006-11-01 10:20:00,22.17,22.24,22.16,22.24,10200.0,18.5027,18.5611,18.4943,18.5611,10200.0
2006-11-01 10:25:00,22.23,22.23,22.18,22.21,7200.0,18.5527,18.5527,18.511,18.536,7200.0
2006-11-01 10:30:00,22.2,22.2,22.18,22.18,16600.0,18.5277,18.5277,18.511,18.511,16600.0
2006-11-01 10:35:00,22.16,22.16,22.13,22.14,3000.0,18.4943,18.4943,18.4693,18.4776,3000.0
2006-11-01 10:40:00,22.15,22.15,22.09,22.11,2600.0,18.486,18.486,18.4359,18.4526,2600.0
2006-11-01 10:45:00,22.12,22.15,22.12,22.15,5400.0,18.4609,18.486,18.4609,18.486,5400.0
2006-11-01 10:50:00,22.15,22.22,22.15,22.17,8200.0,18.486,18.5444,18.486,18.5027,8200.0
2006-11-01 10:55:00,22.17,22.18,22.14,22.14,3400.0,18.5027,18.511,18.4776,18.4776,3400.0
2006-11-01 11:00:00,22.15,22.18,22.15,22.18,6200.0,18.486,18.511,18.486,18.511,6200.0
2006-11-01 11:05:00,22.18,22.18,22.16,22.16,2800.0,18.511,18.511,18.4943,18.4943,2800.0
2006-11-01 11:10:00,22.17,22.17,22.11,22.13,3800.0,18.5027,18.5027,18.4526,18.4693,3800.0
2006-11-01 11:15:00,22.11,22.12,22.1,22.11,6600.0,18.4526,18.4609,18.4442,18.4526,6600.0
2006-11-01 11:20:00,22.12,22.17,22.12,22.17,3000.0,18.4609,18.5027,18.4609,18.5027,3000.0
2006-11-01 11:25:00,22.16,22.17,22.12,22.13,8200.0,18.4943,18.5027,18.4609,18.4693,8200.0
2006-11-01 11:30:00,22.12,22.13,22.09,22.1,4800.0,18.4609,18.4693,18.4359,18.4442,4800.0
2006-11-01 11:35:00,22.09,22.1,22.07,22.1,11600.0,18.4359,18.4442,18.4192,18.4442,11600.0
2006-11-01 11:40:00,22.11,22.16,22.1,22.16,14400.0,18.4526,18.4943,18.4442,18.4943,14400.0
2006-11-01 11:45:00,22.16,22.17,22.15,22.17,6800.0,18.4943,18.5027,18.486,18.5027,6800.0
2006-11-01 11:50:00,22.16,22.17,22.13,22.13,15800.0,18.4943,18.5027,18.4693,18.4693,15800.0
2006-11-01 11:55:00,22.13,22.14,22.12,22.13,30400.0,18.4693,18.4776,18.4609,18.4693,30400.0
2006-11-01 12:00:00,22.13,22.17,22.13,22.16,12000.0,18.4693,18.5027,18.4693,18.4943,12000.0
2006-11-01 12:05:00,22.16,22.16,22.12,22.13,10400.0,18.4943,18.4943,18.4609,18.4693,10400.0
2006-11-01 12:10:00,22.13,22.14,22.11,22.14,5800.0,18.4693,18.4776,18.4526,18.4776,5800.0
2006-11-01 12:15:00,22.14,22.16,22.14,22.16,6800.0,18.4776,18.4943,18.4776,18.4943,6800.0
2006-11-01 12:20:00,22.16,22.17,22.15,22.16,6000.0,18.4943,18.5027,18.486,18.4943,6000.0
2006-11-01 12:25:00,22.17,22.2,22.17,22.2,12200.0,18.5027,18.5277,18.5027,18.5277,12200.0
2006-11-01 12:30:00,22.2,22.22,22.18,22.18,18400.0,18.5277,18.5444,18.511,18.511,18400.0
2006-11-01 12:35:00,22.16,22.17,22.15,22.15,5800.0,18.4943,18.5027,18.486,18.486,5800.0
2006-11-01 12:40:00,22.14,22.14,22.12,22.12,11600.0,18.4776,18.4776,18.4609,18.4609,11600.0
2006-11-01 12:45:00,22.13,22.16,22.13,22.14,13600.0,18.4693,18.4943,18.4693,18.4776,13600.0
2006-11-01 12:50:00,22.13,22.14,22.11,22.14,8600.0,18.4693,18.4776,18.4526,18.4776,8600.0
2006-11-01 12:55:00,22.13,22.14,22.12,22.13,14600.0,18.4693,18.4776,18.4609,18.4693,14600.0
2006-11-01 13:00:00,22.13,22.14,22.12,22.13,16200.0,18.4693,18.4776,18.4609,18.4693,16200.0
2006-11-01 13:05:00,22.13,22.16,22.13,22.16,5600.0,18.4693,18.4943,18.4693,18.4943,5600.0
2006-11-01 13:10:00,22.16,22.19,22.15,22.19,33800.0,18.4943,18.5193,18.486,18.5193,33800.0
2006-11-01 13:15:00,22.18,22.18,22.17,22.18,17200.0,18.511,18.511,18.5027,18.511,17200.0
2006-11-01 13:20:00,22.18,22.18,22.17,22.18,2000.0,18.511,18.511,18.5027,18.511,2000.0
2006-11-01 13:25:00,22.18,22.19,22.18,22.18,5400.0,18.511,18.5193,18.511,18.511,5400.0
2006-11-01 13:30:00,22.18,22.19,22.18,22.18,6400.0,18.511,18.5193,18.511,18.511,6400.0
2006-11-01 13:35:00,22.18,22.18,22.15,22.16,4000.0,18.511,18.511,18.486,18.4943,4000.0
2006-11-01 13:40:00,22.16,22.17,22.16,22.16,4200.0,18.4943,18.5027,18.4943,18.4943,4200.0
2006-11-01 13:45:00,22.16,22.16,22.14,22.15,4000.0,18.4943,18.4943,18.4776,18.486,4000.0
2006-11-01 13:50:00,22.15,22.18,22.15,22.18,6600.0,18.486,18.511,18.486,18.511,6600.0
2006-11-01 13:55:00,22.17,22.17,22.14,22.14,3200.0,18.5027,18.5027,18.4776,18.4776,3200.0
2006-11-01 14:00:00,22.14,22.14,22.11,22.11,7000.0,18.4776,18.4776,18.4526,18.4526,7000.0
2006-11-01 14:05:00,22.11,22.12,22.09,22.09,3400.0,18.4526,18.4609,18.4359,18.4359,3400.0
2006-11-01 14:10:00,22.09,22.13,22.09,22.13,10600.0,18.4359,18.4693,18.4359,18.4693,10600.0
2006-11-01 14:15:00,22.11,22.11,22.08,22.08,4000.0,18.4526,18.4526,18.4275,18.4275,4000.0
2006-11-01 14:20:00,22.09,22.16,22.07,22.16,33800.0,18.4359,18.4943,18.4192,18.4943,33800.0
2006-11-01 14:25:00,22.16,22.16,22.14,22.15,16600.0,18.4943,18.4943,18.4776,18.486,16600.0
2006-11-01 14:30:00,22.15,22.15,22.13,22.14,9200.0,18.486,18.486,18.4693,18.4776,9200.0
2006-11-01 14:35:00,22.13,22.14,22.11,22.11,13200.0,18.4693,18.4776,18.4526,18.4526,13200.0
2006-11-01 14:40:00,22.11,22.12,22.11,22.11,9600.0,18.4526,18.4609,18.4526,18.4526,9600.0
2006-11-01 14:45:00,22.11,22.13,22.1,22.13,14600.0,18.4526,18.4693,18.4442,18.4693,14600.0
2006-11-01 14:50:00,22.14,22.14,22.09,22.1,5800.0,18.4776,18.4776,18.4359,18.4442,5800.0
2006-11-01 14:55:00,22.1,22.11,22.09,22.09,6800.0,18.4442,18.4526,18.4359,18.4359,6800.0
2006-11-01 15:00:00,22.09,22.1,22.08,22.1,27000.0,18.4359,18.4442,18.4275,18.4442,27000.0
2006-11-01 15:05:00,22.1,22.13,22.07,22.11,35800.0,18.4442,18.4693,18.4192,18.4526,35800.0
2006-11-01 15:10:00,22.11,22.11,22.1,22.1,4200.0,18.4526,18.4526,18.4442,18.4442,4200.0
2006-11-01 15:15:00,22.09,22.1,22.05,22.05,16400.0,18.4359,18.4442,18.4025,18.4025,16400.0
2006-11-01 15:20:00,22.05,22.05,22.04,22.04,15600.0,18.4025,18.4025,18.3942,18.3942,15600.0
2006-11-01 15:25:00,22.04,22.04,22.01,22.02,8800.0,18.3942,18.3942,18.3691,18.3775,8800.0
2006-11-01 15:30:00,22.02,22.02,21.99,22.0,14000.0,18.3775,18.3775,18.3524,18.3608,14000.0
2006-11-01 15:35:00,22.0,22.0,21.98,21.98,11600.0,18.3608,18.3608,18.3441,18.3441,11600.0
2006-11-01 15:40:00,21.99,22.04,21.97,22.04,41800.0,18.3524,18.3942,18.3357,18.3942,41800.0
2006-11-01 15:45:00,22.04,22.08,22.04,22.06,18200.0,18.3942,18.4275,18.3942,18.4109,18200.0
2006-11-01 15:50:00,22.06,22.06,22.05,22.05,23400.0,18.4109,18.4109,18.4025,18.4025,23400.0
2006-11-01 15:55:00,22.05,22.08,22.05,22.06,35000.0,18.4025,18.4275,18.4025,18.4109,35000.0
2006-11-02 09:30:00,21.95,21.95,21.87,21.88,11000.0,18.319,18.319,18.2523,18.2606,11000.0
2006-11-02 09:35:00,21.88,21.91,21.8,21.89,7200.0,18.2606,18.2857,18.1939,18.269,7200.0
2006-11-02 09:40:00,21.93,21.99,21.93,21.96,10200.0,18.3024,18.3524,18.3024,18.3274,10200.0
2006-11-02 09:45:00,21.96,21.96,21.87,21.87,5400.0,18.3274,18.3274,18.2523,18.2523,5400.0
2006-11-02 09:50:00,21.88,21.93,21.88,21.91,5200.0,18.2606,18.3024,18.2606,18.2857,5200.0
2006-11-02 09:55:00,21.91,21.96,21.91,21.93,8600.0,18.2857,18.3274,18.2857,18.3024,8600.0
2006-11-02 10:00:00,21.92,21.97,21.91,21.94,15000.0,18.294,18.3357,18.2857,18.3107,15000.0
2006-11-02 10:05:00,21.93,21.93,21.86,21.89,6400.0,18.3024,18.3024,18.2439,18.269,6400.0
2006-11-02 10:10:00,21.9,21.91,21.89,21.91,11600.0,18.2773,18.2857,18.269,18.2857,11600.0
2006-11-02 10:15:00,21.91,21.92,21.91,21.91,3200.0,18.2857,18.294,18.2857,18.2857,3200.0
2006-11-02 10:20:00,21.92,21.92,21.89,21.9,6600.0,18.294,18.294,18.269,18.2773,6600.0
2006-11-02 10:25:00,21.9,21.92,21.89,21.89,7200.0,18.2773,18.294,18.269,18.269,7200.0
2006-11-02 10:30:00,21.91,21.91,21.9,21.91,5600.0,18.2857,18.2857,18.2773,18.2857,5600.0
2006-11-02 10:35:00,21.9,21.94,21.89,21.94,6400.0,18.2773,18.3107,18.269,18.3107,6400.0
2006-11-02 10:40:00,21.94,21.98,21.93,21.98,6000.0,18.3107,18.3441,18.3024,18.3441,6000.0
2006-11-02 10:45:00,22.01,22.01,22.0,22.0,5200.0,18.3691,18.3691,18.3608,18.3608,5200.0
2006-11-02 10:50:00,22.01,22.08,22.0,22.06,14800.0,18.3691,18.4275,18.3608,18.4109,14800.0
2006-11-02 10:55:00,22.07,22.08,22.05,22.08,13800.0,18.4192,18.4275,18.4025,18.4275,13800.0
2006-11-02 11:00:00,22.05,22.07,22.05,22.07,12800.0,18.4025,18.4192,18.4025,18.4192,12800.0
2006-11-02 11:05:00,22.07,22.07,21.99,22.0,9000.0,18.4192,18.4192,18.3524,18.3608,9000.0
2006-11-02 11:10:00,22.0,22.0,21.99,21.99,5200.0,18.3608,18.3608,18.3524,18.3524,5200.0
2006-11-02 11:15:00,21.99,22.0,21.98,21.98,4600.0,18.3524,18.3608,18.3441,18.3441,4600.0
2006-11-02 11:20:00,21.99,22.0,21.95,21.95,4600.0,18.3524,18.3608,18.319,18.319,4600.0
2006-11-02 11:25:00,21.94,21.95,21.9,21.9,7800.0,18.3107,18.319,18.2773,18.2773,7800.0
2006-11-02 11:30:00,21.9,21.91,21.89,21.91,15000.0,18.2773,18.2857,18.269,18.2857,15000.0
2006-11-02 11:35:00,21.91,21.92,21.9,21.91,10000.0,18.2857,18.294,18.2773,18.2857,10000.0
2006-11-02 11:40:00,21.91,21.91,21.89,21.91,7400.0,18.2857,18.2857,18.269,18.2857,7400.0
2006-11-02 11:45:00,21.9,21.9,21.9,21.9,8000.0,18.2773,18.2773,18.2773,18.2773,8000.0
2006-11-02 11:50:00,21.9,21.91,21.9,21.9,12200.0,18.2773,18.2857,18.2773,18.2773,12200.0
2006-11-02 11:55:00,21.89,21.92,21.89,21.89,17600.0,18.269,18.294,18.269,18.269,17600.0
2006-11-02 12:00:00,21.9,21.9,21.89,21.89,4400.0,18.2773,18.2773,18.269,18.269,4400.0
2006-11-02 12:05:00,21.89,21.9,21.89,21.9,24600.0,18.269,18.2773,18.269,18.2773,24600.0
2006-11-02 12:10:00,21.9,21.94,21.9,21.94,6400.0,18.2773,18.3107,18.2773,18.3107,6400.0
2006-11-02 12:15:00,21.94,21.95,21.94,21.94,5000.0,18.3107,18.319,18.3107,18.3107,5000.0
2006-11-02 12:20:00,21.94,21.94,21.92,21.92,6200.0,18.3107,18.3107,18.294,18.294,6200.0
2006-11-02 12:25:00,21.92,21.92,21.89,21.9,12600.0,18.294,18.294,18.269,18.2773,12600.0
2006-11-02 12:30:00,21.91,21.92,21.91,21.91,3600.0,18.2857,18.294,18.2857,18.2857,3600.0
2006-11-02 12:35:00,21.91,21.91,21.88,21.89,5200.0,18.2857,18.2857,18.2606,18.269,5200.0
2006-11-02 12:40:00,21.89,21.89,21.88,21.88,6000.0,18.269,18.269,18.2606,18.2606,6000.0
2006-11-02 12:45:00,21.88,21.89,21.88,21.88,5400.0,18.2606,18.269,18.2606,18.2606,5400.0
2006-11-02 12:50:00,21.88,21.89,21.87,21.88,7200.0,18.2606,18.269,18.2523,18.2606,7200.0
2006-11-02 12:55:00,21.88,21.91,21.87,21.9,4800.0,18.2606,18.2857,18.2523,18.2773,4800.0
2006-11-02 13:00:00,21.91,21.91,21.88,21.9,4200.0,18.2857,18.2857,18.2606,18.2773,4200.0
2006-11-02 13:05:00,21.89,21.91,21.88,21.9,6800.0,18.269,18.2857,18.2606,18.2773,6800.0
2006-11-02 13:10:00,21.91,21.91,21.88,21.88,6000.0,18.2857,18.2857,18.2606,18.2606,6000.0
2006-11-02 13:15:00,21.88,21.9,21.88,21.9,9800.0,18.2606,18.2773,18.2606,18.2773,9800.0
2006-11-02 13:20:00,21.89,21.89,21.88,21.88,5200.0,18.269,18.269,18.2606,18.2606,5200.0
2006-11-02 13:25:00,21.89,21.9,21.88,21.89,4000.0,18.269,18.2773,18.2606,18.269,4000.0
2006-11-02 13:30:00,21.9,21.9,21.89,21.9,7200.0,18.2773,18.2773,18.269,18.2773,7200.0
2006-11-02 13:35:00,21.91,21.91,21.88,21.89,10000.0,18.2857,18.2857,18.2606,18.269,10000.0
2006-11-02 13:40:00,21.9,21.94,21.89,21.93,16800.0,18.2773,18.3107,18.269,18.3024,16800.0
2006-11-02 13:45:00,21.93,21.93,21.9,21.9,5200.0,18.3024,18.3024,18.2773,18.2773,5200.0
2006-11-02 13:50:00,21.9,21.91,21.89,21.91,7600.0,18.2773,18.2857,18.269,18.2857,7600.0
2006-11-02 13:55:00,21.91,21.96,21.91,21.96,5800.0,18.2857,18.3274,18.2857,18.3274,5800.0
2006-11-02 14:00:00,21.95,21.96,21.94,21.96,12400.0,18.319,18.3274,18.3107,18.3274,12400.0
2006-11-02 14:05:00,21.96,21.97,21.93,21.93,17000.0,18.3274,18.3357,18.3024,18.3024,17000.0
2006-11-02 14:10:00,21.93,21.97,21.93,21.96,10800.0,18.3024,18.3357,18.3024,18.3274,10800.0
2006-11-02 14:15:00,21.98,21.99,21.97,21.97,6600.0,18.3441,18.3524,18.3357,18.3357,6600.0
2006-11-02 14:20:00,21.97,21.97,21.93,21.94,7600.0,18.3357,18.3357,18.3024,18.3107,7600.0
2006-11-02 14:25:00,21.94,21.96,21.93,21.96,6600.0,18.3107,18.3274,18.3024,18.3274,6600.0
2006-11-02 14:30:00,21.94,21.94,21.93,21.93,3800.0,18.3107,18.3107,18.3024,18.3024,3800.0
2006-11-02 14:35:00,21.93,21.95,21.92,21.92,4800.0,18.3024,18.319,18.294,18.294,4800.0
2006-11-02 14:40:00,21.92,21.92,21.91,21.91,4200.0,18.294,18.294,18.2857,18.2857,4200.0
2006-11-02 14:45:00,21.91,21.91,21.9,21.9,8600.0,18.2857,18.2857,18.2773,18.2773,8600.0
2006-11-02 14:50:00,21.91,21.91,21.89,21.89,16200.0,18.2857,18.2857,18.269,18.269,16200.0
2006-11-02 14:55:00,21.89,21.91,21.89,21.9,8400.0,18.269,18.2857,18.269,18.2773,8400.0
2006-11-02 15:00:00,21.9,21.91,21.89,21.9,5800.0,18.2773,18.2857,18.269,18.2773,5800.0
2006-11-02 15:05:00,21.91,21.95,21.9,21.94,13800.0,18.2857,18.319,18.2773,18.3107,13800.0
2006-11-02 15:10:00,21.94,21.95,21.93,21.93,8200.0,18.3107,18.319,18.3024,18.3024,8200.0
2006-11-02 15:15:00,21.94,21.94,21.93,21.94,3600.0,18.3107,18.3107,18.3024,18.3107,3600.0
2006-11-02 15:20:00,21.94,21.94,21.93,21.94,4600.0,18.3107,18.3107,18.3024,18.3107,4600.0
2006-11-02 15:25:00,21.94,21.95,21.93,21.95,11200.0,18.3107,18.319,18.3024,18.319,11200.0
2006-11-02 15:30:00,21.95,21.96,21.93,21.95,11200.0,18.319,18.3274,18.3024,18.319,11200.0
2006-11-02 15:35:00,21.94,21.95,21.93,21.95,6000.0,18.3107,18.319,18.3024,18.319,6000.0
2006-11-02 15:40:00,21.96,22.0,21.93,22.0,29800.0,18.3274,18.3608,18.3024,18.3608,29800.0
2006-11-02 15:45:00,22.0,22.04,22.0,22.02,16400.0,18.3608,18.3942,18.3608,18.3775,16400.0
2006-11-02 15:50:00,22.03,22.04,22.02,22.02,36600.0,18.3858,18.3942,18.3775,18.3775,36600.0
2006-11-02 15:55:00,22.03,22.04,22.03,22.04,29200.0,18.3858,18.3942,18.3858,18.3942,29200.0
2006-11-03 09:30:00,22.05,22.17,22.05,22.17,12600.0,18.4025,18.5027,18.4025,18.5027,12600.0
2006-11-03 09:35:00,22.17,22.17,22.03,22.04,6600.0,18.5027,18.5027,18.3858,18.3942,6600.0
2006-11-03 09:40:00,22.05,22.1,22.02,22.1,13200.0,18.4025,18.4442,18.3775,18.4442,13200.0
2006-11-03 09:45:00,22.1,22.12,22.08,22.08,6800.0,18.4442,18.4609,18.4275,18.4275,6800.0
2006-11-03 09:50:00,22.08,22.13,22.08,22.11,12600.0,18.4275,18.4693,18.4275,18.4526,12600.0
2006-11-03 09:55:00,22.11,22.11,22.05,22.06,6000.0,18.4526,18.4526,18.4025,18.4109,6000.0
2006-11-03 10:00:00,22.07,22.09,22.04,22.04,7400.0,18.4192,18.4359,18.3942,18.3942,7400.0
2006-11-03 10:05:00,22.03,22.05,22.0,22.0,6200.0,18.3858,18.4025,18.3608,18.3608,6200.0
2006-11-03 10:10:00,22.0,22.04,21.96,22.0,7800.0,18.3608,18.3942,18.3274,18.3608,7800.0
2006-11-03 10:15:00,21.99,22.03,21.99,22.03,2000.0,18.3524,18.3858,18.3524,18.3858,2000.0
2006-11-03 10:20:00,22.05,22.06,22.05,22.06,1800.0,18.4025,18.4109,18.4025,18.4109,1800.0
2006-11-03 10:25:00,22.08,22.08,22.06,22.06,2200.0,18.4275,18.4275,18.4109,18.4109,2200.0
2006-11-03 10:30:00,22.06,22.07,22.02,22.05,3600.0,18.4109,18.4192,18.3775,18.4025,3600.0
2006-11-03 10:35:00,22.02,22.09,22.0,22.08,11600.0,18.3775,18.4359,18.3608,18.4275,11600.0
2006-11-03 10:40:00,22.08,22.14,22.08,22.1,17600.0,18.4275,18.4776,18.4275,18.4442,17600.0
2006-11-03 10:45:00,22.1,22.1,22.09,22.1,3000.0,18.4442,18.4442,18.4359,18.4442,3000.0
2006-11-03 10:50:00,22.09,22.1,22.08,22.09,3400.0,18.4359,18.4442,18.4275,18.4359,3400.0
2006-11-03 10:55:00,22.09,22.09,22.08,22.08,4000.0,18.4359,18.4359,18.4275,18.4275,4000.0
2006-11-03 11:00:00,22.08,22.09,22.07,22.07,8600.0,18.4275,18.4359,18.4192,18.4192,8600.0
2006-11-03 11:05:00,22.07,22.07,22.0,22.0,4000.0,18.4192,18.4192,18.3608,18.3608,4000.0
2006-11-03 11:10:00,22.0,22.02,21.99,21.99,16400.0,18.3608,18.3775,18.3524,18.3524,16400.0
2006-11-03 11:15:00,21.98,21.98,21.93,21.96,11800.0,18.3441,18.3441,18.3024,18.3274,11800.0
2006-11-03 11:20:00,21.96,21.97,21.91,21.91,5200.0,18.3274,18.3357,18.2857,18.2857,5200.0
2006-11-03 11:25:00,21.9,21.9,21.89,21.9,3800.0,18.2773,18.2773,18.269,18.2773,3800.0
2006-11-03 11:30:00,21.91,21.93,21.9,21.93,4200.0,18.2857,18.3024,18.2773,18.3024,4200.0
2006-11-03 11:35:00,21.92,21.94,21.92,21.94,4000.0,18.294,18.3107,18.294,18.3107,4000.0
2006-11-03 11:40:00,21.93,21.94,21.9,21.92,11400.0,18.3024,18.3107,18.2773,18.294,11400.0
2006-11-03 11:45:00,21.91,21.92,21.88,21.92,7000.0,18.2857,18.294,18.2606,18.294,7000.0
2006-11-03 11:50:00,21.92,21.92,21.9,21.9,6600.0,18.294,18.294,18.2773,18.2773,6600.0
2006-11-03 11:55:00,21.9,21.93,21.9,21.93,4000.0,18.2773,18.3024,18.2773,18.3024,4000.0
2006-11-03 12:00:00,21.93,21.93,21.92,21.93,5600.0,18.3024,18.3024,18.294,18.3024,5600.0
2006-11-03 12:05:00,21.93,21.94,21.93,21.93,4400.0,18.3024,18.3107,18.3024,18.3024,4400.0
2006-11-03 12:10:00,21.93,21.93,21.92,21.92,3400.0,18.3024,18.3024,18.294,18.294,3400.0
2006-11-03 12:15:00,21.92,21.92,21.9,21.91,2200.0,18.294,18.294,18.2773,18.2857,2200.0
2006-11-03 12:20:00,21.9,21.91,21.88,21.91,5000.0,18.2773,18.2857,18.2606,18.2857,5000.0
2006-11-03 12:25:00,21.93,21.93,21.91,21.92,3800.0,18.3024,18.3024,18.2857,18.294,3800.0
2006-11-03 12:30:00,21.91,21.91,21.91,21.91,1800.0,18.2857,18.2857,18.2857,18.2857,1800.0
2006-11-03 12:35:00,21.92,21.93,21.91,21.92,5400.0,18.294,18.3024,18.2857,18.294,5400.0
2006-11-03 12:40:00,21.93,21.93,21.92,21.92,2000.0,18.3024,18.3024,18.294,18.294,2000.0
2006-11-03 12:45:00,21.93,21.93,21.9,21.9,2600.0,18.3024,18.3024,18.2773,18.2773,2600.0
2006-11-03 12:50:00,21.9,21.91,21.9,21.9,8000.0,18.2773,18.2857,18.2773,18.2773,8000.0
2006-11-03 12:55:00,21.91,21.93,21.91,21.92,4600.0,18.2857,18.3024,18.2857,18.294,4600.0
2006-11-03 13:00:00,21.91,21.91,21.9,21.91,6600.0,18.2857,18.2857,18.2773,18.2857,6600.0
2006-11-03 13:05:00,21.91,21.92,21.89,21.92,3600.0,18.2857,18.294,18.269,18.294,3600.0
2006-11-03 13:10:00,21.92,21.93,21.92,21.92,2000.0,18.294,18.3024,18.294,18.294,2000.0
2006-11-03 13:15:00,21.93,21.93,21.92,21.92,3000.0,18.3024,18.3024,18.294,18.294,3000.0
2006-11-03 13:20:00,21.93,21.93,21.92,21.93,3800.0,18.3024,18.3024,18.294,18.3024,3800.0
2006-11-03 13:25:00,21.95,21.97,21.95,21.95,5400.0,18.319,18.3357,18.319,18.319,5400.0
2006-11-03 13:30:00,21.95,22.0,21.95,22.0,5600.0,18.319,18.3608,18.319,18.3608,5600.0
2006-11-03 13:35:00,22.0,22.0,21.99,22.0,2400.0,18.3608,18.3608,18.3524,18.3608,2400.0
2006-11-03 13:40:00,22.0,22.0,21.98,21.99,3800.0,18.3608,18.3608,18.3441,18.3524,3800.0
2006-11-03 13:45:00,21.98,22.0,21.98,22.0,2000.0,18.3441,18.3608,18.3441,18.3608,2000.0
2006-11-03 13:50:00,22.0,22.0,21.98,21.99,4200.0,18.3608,18.3608,18.3441,18.3524,4200.0
2006-11-03 13:55:00,22.0,22.0,22.0,22.0,3000.0,18.3608,18.3608,18.3608,18.3608,3000.0
2006-11-03 14:00:00,22.0,22.0,21.98,21.98,10800.0,18.3608,18.3608,18.3441,18.3441,10800.0
2006-11-03 14:05:00,21.97,21.98,21.95,21.95,5600.0,18.3357,18.3441,18.319,18.319,5600.0
2006-11-03 14:10:00,21.95,21.96,21.95,21.95,2400.0,18.319,18.3274,18.319,18.319,2400.0
2006-11-03 14:15:00,21.96,21.97,21.95,21.95,6200.0,18.3274,18.3357,18.319,18.319,6200.0
2006-11-03 14:20:00,21.95,21.96,21.95,21.95,8000.0,18.319,18.3274,18.319,18.319,8000.0
2006-11-03 14:25:00,21.96,21.96,21.95,21.96,5400.0,18.3274,18.3274,18.319,18.3274,5400.0
2006-11-03 14:30:00,21.96,21.96,21.95,21.96,4600.0,18.3274,18.3274,18.319,18.3274,4600.0
2006-11-03 14:35:00,21.96,21.97,21.96,21.96,4800.0,18.3274,18.3357,18.3274,18.3274,4800.0
2006-11-03 14:40:00,21.96,21.96,21.95,21.96,3600.0,18.3274,18.3274,18.319,18.3274,3600.0
2006-11-03 14:45:00,21.95,21.96,21.95,21.96,5400.0,18.319,18.3274,18.319,18.3274,5400.0
2006-11-03 14:50:00,21.96,21.96,21.96,21.96,6600.0,18.3274,18.3274,18.3274,18.3274,6600.0
2006-11-03 14:55:00,21.96,21.96,21.95,21.96,5400.0,18.3274,18.3274,18.319,18.3274,5400.0
2006-11-03 15:00:00,21.95,21.95,21.94,21.94,5600.0,18.319,18.319,18.3107,18.3107,5600.0
2006-11-03 15:05:00,21.94,21.96,21.94,21.96,10800.0,18.3107,18.3274,18.3107,18.3274,10800.0
2006-11-03 15:10:00,21.95,21.96,21.92,21.92,8000.0,18.319,18.3274,18.294,18.294,8000.0
2006-11-03 15:15:00,21.92,21.95,21.92,21.95,15600.0,18.294,18.319,18.294,18.319,15600.0
2006-11-03 15:20:00,21.95,21.95,21.93,21.95,10600.0,18.319,18.319,18.3024,18.319,10600.0
2006-11-03 15:25:00,21.96,21.96,21.93,21.93,11400.0,18.3274,18.3274,18.3024,18.3024,11400.0
2006-11-03 15:30:00,21.93,21.97,21.93,21.97,11000.0,18.3024,18.3357,18.3024,18.3357,11000.0
2006-11-03 15:35:00,21.96,21.96,21.94,21.96,12000.0,18.3274,18.3274,18.3107,18.3274,12000.0
2006-11-03 15:40:00,21.96,21.97,21.95,21.96,20400.0,18.3274,18.3357,18.319,18.3274,20400.0
2006-11-03 15:45:00,21.96,22.0,21.96,22.0,20000.0,18.3274,18.3608,18.3274,18.3608,20000.0
2006-11-03 15:50:00,22.0,22.0,21.98,21.98,19400.0,18.3608,18.3608,18.3441,18.3441,19400.0
2006-11-03 15:55:00,21.98,22.02,21.98,22.02,16400.0,18.3441,18.3775,18.3441,18.3775,16400.0
2006-11-06 09:30:00,22.15,22.18,22.15,22.16,19000.0,18.486,18.511,18.486,18.4943,19000.0
2006-11-06 09:35:00,22.16,22.16,22.1,22.13,26600.0,18.4943,18.4943,18.4442,18.4693,26600.0
2006-11-06 09:40:00,22.13,22.14,22.13,22.14,13800.0,18.4693,18.4776,18.4693,18.4776,13800.0
2006-11-06 09:45:00,22.14,22.23,22.14,22.23,7000.0,18.4776,18.5527,18.4776,18.5527,7000.0
2006-11-06 09:50:00,22.25,22.35,22.25,22.34,21400.0,18.5694,18.6529,18.5694,18.6445,21400.0
2006-11-06 09:55:00,22.34,22.34,22.29,22.3,14400.0,18.6445,18.6445,18.6028,18.6112,14400.0
2006-11-06 10:00:00,22.3,22.33,22.3,22.33,7000.0,18.6112,18.6362,18.6112,18.6362,7000.0
2006-11-06 10:05:00,22.32,22.33,22.27,22.27,17800.0,18.6278,18.6362,18.5861,18.5861,17800.0
2006-11-06 10:10:00,22.25,22.27,22.22,22.26,21000.0,18.5694,18.5861,18.5444,18.5778,21000.0
2006-11-06 10:15:00,22.27,22.27,22.25,22.25,11000.0,18.5861,18.5861,18.5694,18.5694,11000.0
2006-11-06 10:20:00,22.24,22.25,22.21,22.21,15800.0,18.5611,18.5694,18.536,18.536,15800.0
2006-11-06 10:25:00,22.21,22.21,22.18,22.19,9400.0,18.536,18.536,18.511,18.5193,9400.0
2006-11-06 10:30:00,22.21,22.22,22.18,22.19,11400.0,18.536,18.5444,18.511,18.5193,11400.0
2006-11-06 10:35:00,22.18,22.22,22.18,22.21,5200.0,18.511,18.5444,18.511,18.536,5200.0
2006-11-06 10:40:00,22.2,22.21,22.18,22.19,4800.0,18.5277,18.536,18.511,18.5193,4800.0
2006-11-06 10:45:00,22.18,22.22,22.18,22.21,5000.0,18.511,18.5444,18.511,18.536,5000.0
2006-11-06 10:50:00,22.2,22.22,22.18,22.19,16000.0,18.5277,18.5444,18.511,18.5193,16000.0
2006-11-06 10:55:00,22.18,22.19,22.18,22.19,5800.0,18.511,18.5193,18.511,18.5193,5800.0
2006-11-06 11:00:00,22.19,22.21,22.18,22.18,12200.0,18.5193,18.536,18.511,18.511,12200.0
2006-11-06 11:05:00,22.18,22.18,22.15,22.15,23600.0,18.511,18.511,18.486,18.486,23600.0
2006-11-06 11:10:00,22.16,22.18,22.14,22.15,15200.0,18.4943,18.511,18.4776,18.486,15200.0
2006-11-06 11:15:00,22.16,22.21,22.16,22.21,3200.0,18.4943,18.536,18.4943,18.536,3200.0
2006-11-06 11:20:00,22.21,22.21,22.16,22.18,8400.0,18.536,18.536,18.4943,18.511,8400.0
2006-11-06 11:25:00,22.18,22.2,22.17,22.18,21000.0,18.511,18.5277,18.5027,18.511,21000.0
2006-11-06 11:30:00,22.18,22.19,22.18,22.18,12400.0,18.511,18.5193,18.511,18.511,12400.0
2006-11-06 11:35:00,22.19,22.19,22.18,22.18,9000.0,18.5193,18.5193,18.511,18.511,9000.0
2006-11-06 11:40:00,22.18,22.19,22.17,22.19,17800.0,18.511,18.5193,18.5027,18.5193,17800.0
2006-11-06 11:45:00,22.19,22.2,22.18,22.2,13800.0,18.5193,18.5277,18.511,18.5277,13800.0
2006-11-06 11:50:00,22.2,22.21,22.2,22.21,2000.0,18.5277,18.536,18.5277,18.536,2000.0
2006-11-06 11:55:00,22.21,22.22,22.21,22.21,1800.0,18.536,18.5444,18.536,18.536,1800.0
2006-11-06 12:00:00,22.22,22.25,22.22,22.25,12400.0,18.5444,18.5694,18.5444,18.5694,12400.0
2006-11-06 12:05:00,22.25,22.26,22.25,22.26,9200.0,18.5694,18.5778,18.5694,18.5778,9200.0
2006-11-06 12:10:00,22.25,22.25,22.25,22.25,2400.0,18.5694,18.5694,18.5694,18.5694,2400.0
2006-11-06 12:15:00,22.25,22.27,22.24,22.27,9800.0,18.5694,18.5861,18.5611,18.5861,9800.0
2006-11-06 12:20:00,22.27,22.27,22.25,22.25,4800.0,18.5861,18.5861,18.5694,18.5694,4800.0
2006-11-06 12:25:00,22.25,22.25,22.24,22.24,14800.0,18.5694,18.5694,18.5611,18.5611,14800.0
2006-11-06 12:30:00,22.24,22.24,22.24,22.24,10600.0,18.5611,18.5611,18.5611,18.5611,10600.0
2006-11-06 12:35:00,22.25,22.28,22.24,22.28,19000.0,18.5694,18.5945,18.5611,18.5945,19000.0
2006-11-06 12:40:00,22.27,22.27,22.25,22.25,10000.0,18.5861,18.5861,18.5694,18.5694,10000.0
2006-11-06 12:45:00,22.25,22.26,22.25,22.25,2600.0,18.5694,18.5778,18.5694,18.5694,2600.0
2006-11-06 12:50:00,22.25,22.26,22.25,22.26,4000.0,18.5694,18.5778,18.5694,18.5778,4000.0
2006-11-06 12:55:00,22.27,22.27,22.27,22.27,4200.0,18.5861,18.5861,18.5861,18.5861,4200.0
2006-11-06 13:00:00,22.27,22.3,22.27,22.29,6000.0,18.5861,18.6112,18.5861,18.6028,6000.0
2006-11-06 13:05:00,22.29,22.3,22.28,22.28,8600.0,18.6028,18.6112,18.5945,18.5945,8600.0
2006-11-06 13:10:00,22.28,22.29,22.28,22.28,6200.0,18.5945,18.6028,18.5945,18.5945,6200.0
2006-11-06 13:15:00,22.28,22.33,22.28,22.33,6400.0,18.5945,18.6362,18.5945,18.6362,6400.0
2006-11-06 13:20:00,22.32,22.32,22.29,22.29,6800.0,18.6278,18.6278,18.6028,18.6028,6800.0
2006-11-06 13:25:00,22.29,22.29,22.26,22.26,1800.0,18.6028,18.6028,18.5778,18.5778,1800.0
2006-11-06 13:30:00,22.25,22.28,22.25,22.27,5000.0,18.5694,18.5945,18.5694,18.5861,5000.0
2006-11-06 13:35:00,22.27,22.3,22.27,22.29,13400.0,18.5861,18.6112,18.5861,18.6028,13400.0
2006-11-06 13:40:00,22.29,22.3,22.27,22.3,10000.0,18.6028,18.6112,18.5861,18.6112,10000.0
2006-11-06 13:45:00,22.3,22.31,22.3,22.3,6000.0,18.6112,18.6195,18.6112,18.6112,6000.0
2006-11-06 13:50:00,22.31,22.32,22.3,22.31,9600.0,18.6195,18.6278,18.6112,18.6195,9600.0
2006-11-06 13:55:00,22.31,22.32,22.31,22.31,4600.0,18.6195,18.6278,18.6195,18.6195,4600.0
2006-11-06 14:00:00,22.32,22.34,22.32,22.34,6000.0,18.6278,18.6445,18.6278,18.6445,6000.0
2006-11-06 14:05:00,22.35,22.36,22.35,22.36,19600.0,18.6529,18.6612,18.6529,18.6612,19600.0
2006-11-06 14:10:00,22.36,22.39,22.36,22.38,5600.0,18.6612,18.6863,18.6612,18.6779,5600.0
2006-11-06 14:15:00,22.38,22.38,22.36,22.38,17200.0,18.6779,18.6779,18.6612,18.6779,17200.0
2006-11-06 14:20:00,22.37,22.38,22.37,22.38,13800.0,18.6696,18.6779,18.6696,18.6779,13800.0
2006-11-06 14:25:00,22.38,22.4,22.38,22.4,5400.0,18.6779,18.6946,18.6779,18.6946,5400.0
2006-11-06 14:30:00,22.4,22.42,22.4,22.42,6600.0,18.6946,18.7113,18.6946,18.7113,6600.0
2006-11-06 14:35:00,22.42,22.42,22.41,22.41,10000.0,18.7113,18.7113,18.703,18.703,10000.0
2006-11-06 14:40:00,22.41,22.43,22.39,22.43,11400.0,18.703,18.7196,18.6863,18.7196,11400.0
2006-11-06 14:45:00,22.43,22.43,22.4,22.41,7800.0,18.7196,18.7196,18.6946,18.703,7800.0
2006-11-06 14:50:00,22.41,22.42,22.41,22.41,4400.0,18.703,18.7113,18.703,18.703,4400.0
2006-11-06 14:55:00,22.41,22.44,22.41,22.44,8200.0,18.703,18.728,18.703,18.728,8200.0
2006-11-06 15:00:00,22.43,22.46,22.43,22.44,17600.0,18.7196,18.7447,18.7196,18.728,17600.0
2006-11-06 15:05:00,22.45,22.47,22.44,22.47,16000.0,18.7363,18.753,18.728,18.753,16000.0
2006-11-06 15:10:00,22.47,22.48,22.46,22.48,12800.0,18.753,18.7614,18.7447,18.7614,12800.0
2006-11-06 15:15:00,22.47,22.48,22.45,22.45,11800.0,18.753,18.7614,18.7363,18.7363,11800.0
2006-11-06 15:20:00,22.45,22.46,22.44,22.45,17200.0,18.7363,18.7447,18.728,18.7363,17200.0
2006-11-06 15:25:00,22.45,22.45,22.43,22.45,12000.0,18.7363,18.7363,18.7196,18.7363,12000.0
2006-11-06 15:30:00,22.45,22.47,22.45,22.47,14400.0,18.7363,18.753,18.7363,18.753,14400.0
2006-11-06 15:35:00,22.47,22.47,22.43,22.44,33800.0,18.753,18.753,18.7196,18.728,33800.0
2006-11-06 15:40:00,22.44,22.47,22.44,22.46,28200.0,18.728,18.753,18.728,18.7447,28200.0
2006-11-06 15:45:00,22.46,22.47,22.44,22.45,25400.0,18.7447,18.753,18.728,18.7363,25400.0
2006-11-06 15:50:00,22.45,22.46,22.42,22.43,16200.0,18.7363,18.7447,18.7113,18.7196,16200.0
2006-11-06 15:55:00,22.43,22.43,22.4,22.4,38800.0,18.7196,18.7196,18.6946,18.6946,38800.0
2006-11-07 09:30:00,22.63,23.71,22.63,22.73,104600.0,18.8866,19.7879,18.8866,18.97,104600.0
2006-11-07 09:35:00,22.73,22.8,22.73,22.78,40200.0,18.97,19.0284,18.97,19.0117,40200.0
2006-11-07 09:40:00,22.76,22.76,22.61,22.67,51000.0,18.9951,18.9951,18.8699,18.9199,51000.0
2006-11-07 09:45:00,22.67,22.7,22.59,22.66,54800.0,18.9199,18.945,18.8532,18.9116,54800.0
2006-11-07 09:50:00,22.64,22.66,22.6,22.63,29800.0,18.8949,18.9116,18.8615,18.8866,29800.0
2006-11-07 09:55:00,22.63,22.63,22.53,22.57,36000.0,18.8866,18.8866,18.8031,18.8365,36000.0
2006-11-07 10:00:00,22.6,22.61,22.56,22.57,4800.0,18.8615,18.8699,18.8281,18.8365,4800.0
2006-11-07 10:05:00,22.57,22.6,22.56,22.6,32200.0,18.8365,18.8615,18.8281,18.8615,32200.0
2006-11-07 10:10:00,22.6,22.6,22.58,22.6,15600.0,18.8615,18.8615,18.8448,18.8615,15600.0
2006-11-07 10:15:00,22.6,22.63,22.59,22.6,29000.0,18.8615,18.8866,18.8532,18.8615,29000.0
2006-11-07 10:20:00,22.59,22.59,22.53,22.54,8800.0,18.8532,18.8532,18.8031,18.8114,8800.0
2006-11-07 10:25:00,22.54,22.57,22.54,22.55,4400.0,18.8114,18.8365,18.8114,18.8198,4400.0
2006-11-07 10:30:00,22.56,22.58,22.46,22.5,59400.0,18.8281,18.8448,18.7447,18.7781,59400.0
2006-11-07 10:35:00,22.5,22.52,22.46,22.47,17600.0,18.7781,18.7948,18.7447,18.753,17600.0
2006-11-07 10:40:00,22.46,22.5,22.44,22.46,12200.0,18.7447,18.7781,18.728,18.7447,12200.0
2006-11-07 10:45:00,22.47,22.47,22.42,22.42,24000.0,18.753,18.753,18.7113,18.7113,24000.0
2006-11-07 10:50:00,22.42,22.43,22.38,22.43,15200.0,18.7113,18.7196,18.6779,18.7196,15200.0
2006-11-07 10:55:00,22.43,22.43,22.38,22.4,14600.0,18.7196,18.7196,18.6779,18.6946,14600.0
2006-11-07 11:00:00,22.41,22.42,22.39,22.4,16600.0,18.703,18.7113,18.6863,18.6946,16600.0
2006-11-07 11:05:00,22.4,22.41,22.38,22.4,17400.0,18.6946,18.703,18.6779,18.6946,17400.0
2006-11-07 11:10:00,22.4,22.4,22.37,22.39,10600.0,18.6946,18.6946,18.6696,18.6863,10600.0
2006-11-07 11:15:00,22.4,22.41,22.36,22.37,16600.0,18.6946,18.703,18.6612,18.6696,16600.0
2006-11-07 11:20:00,22.36,22.38,22.36,22.36,16400.0,18.6612,18.6779,18.6612,18.6612,16400.0
2006-11-07 11:25:00,22.36,22.36,22.32,22.33,20800.0,18.6612,18.6612,18.6278,18.6362,20800.0
2006-11-07 11:30:00,22.33,22.33,22.3,22.3,11400.0,18.6362,18.6362,18.6112,18.6112,11400.0
2006-11-07 11:35:00,22.29,22.3,22.25,22.25,23600.0,18.6028,18.6112,18.5694,18.5694,23600.0
2006-11-07 11:40:00,22.25,22.26,22.25,22.25,17400.0,18.5694,18.5778,18.5694,18.5694,17400.0
2006-11-07 11:45:00,22.25,22.27,22.25,22.25,11400.0,18.5694,18.5861,18.5694,18.5694,11400.0
2006-11-07 11:50:00,22.25,22.27,22.24,22.24,12400.0,18.5694,18.5861,18.5611,18.5611,12400.0
2006-11-07 11:55:00,22.23,22.23,22.21,22.22,5200.0,18.5527,18.5527,18.536,18.5444,5200.0
2006-11-07 12:00:00,22.21,22.24,22.21,22.23,9200.0,18.536,18.5611,18.536,18.5527,9200.0
2006-11-07 12:05:00,22.23,22.28,22.23,22.25,15000.0,18.5527,18.5945,18.5527,18.5694,15000.0
2006-11-07 12:10:00,22.26,22.27,22.25,22.27,15200.0,18.5778,18.5861,18.5694,18.5861,15200.0
2006-11-07 12:15:00,22.25,22.25,22.24,22.25,18400.0,18.5694,18.5694,18.5611,18.5694,18400.0
2006-11-07 12:20:00,22.25,22.27,22.25,22.26,6600.0,18.5694,18.5861,18.5694,18.5778,6600.0
2006-11-07 12:25:00,22.27,22.28,22.27,22.27,8600.0,18.5861,18.5945,18.5861,18.5861,8600.0
2006-11-07 12:30:00,22.27,22.27,22.25,22.25,24400.0,18.5861,18.5861,18.5694,18.5694,24400.0
2006-11-07 12:35:00,22.25,22.25,22.23,22.23,7200.0,18.5694,18.5694,18.5527,18.5527,7200.0
2006-11-07 12:40:00,22.23,22.23,22.2,22.21,19600.0,18.5527,18.5527,18.5277,18.536,19600.0
2006-11-07 12:45:00,22.21,22.21,22.2,22.2,21200.0,18.536,18.536,18.5277,18.5277,21200.0
2006-11-07 12:50:00,22.2,22.2,22.19,22.19,16800.0,18.5277,18.5277,18.5193,18.5193,16800.0
2006-11-07 12:55:00,22.2,22.21,22.18,22.2,15000.0,18.5277,18.536,18.511,18.5277,15000.0
2006-11-07 13:00:00,22.19,22.2,22.17,22.19,19400.0,18.5193,18.5277,18.5027,18.5193,19400.0
2006-11-07 13:05:00,22.18,22.24,22.18,22.21,15200.0,18.511,18.5611,18.511,18.536,15200.0
2006-11-07 13:10:00,22.21,22.21,22.18,22.19,6400.0,18.536,18.536,18.511,18.5193,6400.0
2006-11-07 13:15:00,22.19,22.22,22.15,22.16,26400.0,18.5193,18.5444,18.486,18.4943,26400.0
2006-11-07 13:20:00,22.16,22.19,22.15,22.15,13800.0,18.4943,18.5193,18.486,18.486,13800.0
2006-11-07 13:25:00,22.15,22.15,22.12,22.12,11200.0,18.486,18.486,18.4609,18.4609,11200.0
2006-11-07 13:30:00,22.13,22.16,22.13,22.15,16000.0,18.4693,18.4943,18.4693,18.486,16000.0
2006-11-07 13:35:00,22.15,22.16,22.08,22.09,27600.0,18.486,18.4943,18.4275,18.4359,27600.0
2006-11-07 13:40:00,22.09,22.1,22.08,22.1,30600.0,18.4359,18.4442,18.4275,18.4442,30600.0
2006-11-07 13:45:00,22.09,22.12,22.09,22.12,13200.0,18.4359,18.4609,18.4359,18.4609,13200.0
2006-11-07 13:50:00,22.12,22.12,22.07,22.07,22200.0,18.4609,18.4609,18.4192,18.4192,22200.0
2006-11-07 13:55:00,22.06,22.11,22.06,22.11,14200.0,18.4109,18.4526,18.4109,18.4526,14200.0
2006-11-07 14:00:00,22.1,22.11,22.06,22.06,38200.0,18.4442,18.4526,18.4109,18.4109,38200.0
2006-11-07 14:05:00,22.06,22.06,21.99,22.0,57400.0,18.4109,18.4109,18.3524,18.3608,57400.0
2006-11-07 14:10:00,22.0,22.0,21.96,21.98,27800.0,18.3608,18.3608,18.3274,18.3441,27800.0
2006-11-07 14:15:00,21.98,22.0,21.98,21.99,13400.0,18.3441,18.3608,18.3441,18.3524,13400.0
2006-11-07 14:20:00,21.98,21.99,21.91,21.93,30200.0,18.3441,18.3524,18.2857,18.3024,30200.0
2006-11-07 14:25:00,21.93,21.93,21.85,21.87,34400.0,18.3024,18.3024,18.2356,18.2523,34400.0
2006-11-07 14:30:00,21.87,21.87,21.82,21.85,40400.0,18.2523,18.2523,18.2106,18.2356,40400.0
2006-11-07 14:35:00,21.85,21.89,21.82,21.89,46400.0,18.2356,18.269,18.2106,18.269,46400.0
2006-11-07 14:40:00,21.91,22.05,21.91,22.02,41600.0,18.2857,18.4025,18.2857,18.3775,41600.0
2006-11-07 14:45:00,22.02,22.06,22.0,22.06,46800.0,18.3775,18.4109,18.3608,18.4109,46800.0
2006-11-07 14:50:00,22.06,22.07,22.03,22.03,38800.0,18.4109,18.4192,18.3858,18.3858,38800.0
2006-11-07 14:55:00,22.03,22.07,22.02,22.05,38800.0,18.3858,18.4192,18.3775,18.4025,38800.0
2006-11-07 15:00:00,22.05,22.05,22.04,22.04,25000.0,18.4025,18.4025,18.3942,18.3942,25000.0
2006-11-07 15:05:00,22.04,22.05,21.99,22.01,87800.0,18.3942,18.4025,18.3524,18.3691,87800.0
2006-11-07 15:10:00,22.0,22.07,22.0,22.05,73600.0,18.3608,18.4192,18.3608,18.4025,73600.0
2006-11-07 15:15:00,22.04,22.07,22.04,22.06,34800.0,18.3942,18.4192,18.3942,18.4109,34800.0
2006-11-07 15:20:00,22.06,22.08,22.04,22.07,39400.0,18.4109,18.4275,18.3942,18.4192,39400.0
2006-11-07 15:25:00,22.08,22.08,21.98,22.02,40000.0,18.4275,18.4275,18.3441,18.3775,40000.0
2006-11-07 15:30:00,22.01,22.01,21.98,22.0,34200.0,18.3691,18.3691,18.3441,18.3608,34200.0
2006-11-07 15:35:00,22.0,22.0,21.96,21.98,50600.0,18.3608,18.3608,18.3274,18.3441,50600.0
2006-11-07 15:40:00,21.97,21.98,21.93,21.94,42200.0,18.3357,18.3441,18.3024,18.3107,42200.0
2006-11-07 15:45:00,21.94,21.96,21.92,21.93,56800.0,18.3107,18.3274,18.294,18.3024,56800.0
2006-11-07 15:50:00,21.92,21.97,21.9,21.95,79200.0,18.294,18.3357,18.2773,18.319,79200.0
2006-11-07 15:55:00,21.96,22.0,21.95,21.99,66000.0,18.3274,18.3608,18.319,18.3524,66000.0
2006-11-08 09:35:00,21.97,21.97,21.9,21.95,56400.0,18.3357,18.3357,18.2773,18.319,56400.0
2006-11-08 09:40:00,21.95,21.98,21.95,21.96,46200.0,18.319,18.3441,18.319,18.3274,46200.0
2006-11-08 09:45:00,21.96,21.96,21.94,21.95,27200.0,18.3274,18.3274,18.3107,18.319,27200.0
2006-11-08 09:50:00,21.95,21.95,21.89,21.92,31600.0,18.319,18.319,18.269,18.294,31600.0
2006-11-08 09:55:00,21.91,21.98,21.91,21.95,27400.0,18.2857,18.3441,18.2857,18.319,27400.0
2006-11-08 10:00:00,21.97,21.97,21.94,21.96,28800.0,18.3357,18.3357,18.3107,18.3274,28800.0
2006-11-08 10:05:00,21.97,21.97,21.95,21.95,14800.0,18.3357,18.3357,18.319,18.319,14800.0
2006-11-08 10:10:00,21.96,21.98,21.93,21.93,22800.0,18.3274,18.3441,18.3024,18.3024,22800.0
2006-11-08 10:15:00,21.93,21.93,21.91,21.93,13200.0,18.3024,18.3024,18.2857,18.3024,13200.0
2006-11-08 10:20:00,21.93,21.94,21.9,21.9,13800.0,18.3024,18.3107,18.2773,18.2773,13800.0
2006-11-08 10:25:00,21.9,21.9,21.89,21.89,13400.0,18.2773,18.2773,18.269,18.269,13400.0
2006-11-08 10:30:00,21.89,21.89,21.86,21.86,9000.0,18.269,18.269,18.2439,18.2439,9000.0
2006-11-08 10:35:00,21.88,21.88,21.79,21.82,38400.0,18.2606,18.2606,18.1855,18.2106,38400.0
2006-11-08 10:40:00,21.83,21.83,21.75,21.79,28400.0,18.2189,18.2189,18.1521,18.1855,28400.0
2006-11-08 10:45:00,21.85,21.9,21.84,21.85,33400.0,18.2356,18.2773,18.2272,18.2356,33400.0
2006-11-08 10:50:00,21.85,22.03,21.85,22.03,54000.0,18.2356,18.3858,18.2356,18.3858,54000.0
2006-11-08 10:55:00,22.03,22.03,21.93,21.93,20800.0,18.3858,18.3858,18.3024,18.3024,20800.0
2006-11-08 11:00:00,21.93,21.99,21.93,21.97,16200.0,18.3024,18.3524,18.3024,18.3357,16200.0
2006-11-08 11:05:00,21.98,21.98,21.94,21.95,20000.0,18.3441,18.3441,18.3107,18.319,20000.0
2006-11-08 11:10:00,21.95,21.95,21.91,21.91,14800.0,18.319,18.319,18.2857,18.2857,14800.0
2006-11-08 11:15:00,21.91,21.92,21.91,21.92,18400.0,18.2857,18.294,18.2857,18.294,18400.0
2006-11-08 11:20:00,21.92,21.93,21.91,21.93,16400.0,18.294,18.3024,18.2857,18.3024,16400.0
2006-11-08 11:25:00,21.93,21.95,21.93,21.95,10000.0,18.3024,18.319,18.3024,18.319,10000.0
2006-11-08 11:30:00,21.96,21.97,21.93,21.94,14000.0,18.3274,18.3357,18.3024,18.3107,14000.0
2006-11-08 11:35:00,21.93,21.94,21.93,21.94,6400.0,18.3024,18.3107,18.3024,18.3107,6400.0
2006-11-08 11:40:00,21.94,21.95,21.93,21.93,21600.0,18.3107,18.319,18.3024,18.3024,21600.0
2006-11-08 11:45:00,21.93,21.95,21.93,21.95,17000.0,18.3024,18.319,18.3024,18.319,17000.0
2006-11-08 11:50:00,21.95,21.99,21.95,21.96,15800.0,18.319,18.3524,18.319,18.3274,15800.0
2006-11-08 11:55:00,21.96,21.97,21.95,21.97,11600.0,18.3274,18.3357,18.319,18.3357,11600.0
2006-11-08 12:00:00,21.97,21.97,21.91,21.93,9600.0,18.3357,18.3357,18.2857,18.3024,9600.0
2006-11-08 12:05:00,21.93,21.95,21.93,21.95,6600.0,18.3024,18.319,18.3024,18.319,6600.0
2006-11-08 12:10:00,21.95,21.95,21.93,21.93,10800.0,18.319,18.319,18.3024,18.3024,10800.0
2006-11-08 12:15:00,21.93,21.93,21.92,21.92,7800.0,18.3024,18.3024,18.294,18.294,7800.0
2006-11-08 12:20:00,21.92,21.92,21.9,21.91,8800.0,18.294,18.294,18.2773,18.2857,8800.0
2006-11-08 12:25:00,21.91,21.92,21.87,21.87,19000.0,18.2857,18.294,18.2523,18.2523,19000.0
2006-11-08 12:30:00,21.88,21.88,21.85,21.85,6600.0,18.2606,18.2606,18.2356,18.2356,6600.0
2006-11-08 12:35:00,21.86,21.86,21.84,21.85,9200.0,18.2439,18.2439,18.2272,18.2356,9200.0
2006-11-08 12:40:00,21.84,21.84,21.83,21.83,13200.0,18.2272,18.2272,18.2189,18.2189,13200.0
2006-11-08 12:45:00,21.83,21.83,21.82,21.83,17600.0,18.2189,18.2189,18.2106,18.2189,17600.0
2006-11-08 12:50:00,21.83,21.83,21.8,21.82,56600.0,18.2189,18.2189,18.1939,18.2106,56600.0
2006-11-08 12:55:00,21.82,21.88,21.82,21.88,55200.0,18.2106,18.2606,18.2106,18.2606,55200.0
2006-11-08 13:00:00,21.86,21.9,21.82,21.88,27000.0,18.2439,18.2773,18.2106,18.2606,27000.0
2006-11-08 13:05:00,21.88,21.93,21.85,21.88,45200.0,18.2606,18.3024,18.2356,18.2606,45200.0
2006-11-08 13:10:00,21.88,21.9,21.86,21.88,8600.0,18.2606,18.2773,18.2439,18.2606,8600.0
2006-11-08 13:15:00,21.88,21.88,21.87,21.88,12600.0,18.2606,18.2606,18.2523,18.2606,12600.0
2006-11-08 13:20:00,21.88,21.89,21.86,21.86,9400.0,18.2606,18.269,18.2439,18.2439,9400.0
2006-11-08 13:25:00,21.86,21.86,21.84,21.84,13800.0,18.2439,18.2439,18.2272,18.2272,13800.0
2006-11-08 13:30:00,21.84,21.85,21.84,21.84,9000.0,18.2272,18.2356,18.2272,18.2272,9000.0
2006-11-08 13:35:00,21.84,21.89,21.84,21.89,15200.0,18.2272,18.269,18.2272,18.269,15200.0
2006-11-08 13:40:00,21.88,21.88,21.85,21.85,9600.0,18.2606,18.2606,18.2356,18.2356,9600.0
2006-11-08 13:45:00,21.84,21.85,21.82,21.84,8000.0,18.2272,18.2356,18.2106,18.2272,8000.0
2006-11-08 13:50:00,21.85,21.85,21.84,21.85,10800.0,18.2356,18.2356,18.2272,18.2356,10800.0
2006-11-08 13:55:00,21.84,21.9,21.84,21.89,54800.0,18.2272,18.2773,18.2272,18.269,54800.0
2006-11-08 14:00:00,21.9,21.93,21.89,21.92,12000.0,18.2773,18.3024,18.269,18.294,12000.0
2006-11-08 14:05:00,21.92,21.92,21.9,21.9,11400.0,18.294,18.294,18.2773,18.2773,11400.0
2006-11-08 14:10:00,21.9,21.93,21.9,21.93,17600.0,18.2773,18.3024,18.2773,18.3024,17600.0
2006-11-08 14:15:00,21.93,21.95,21.93,21.93,23800.0,18.3024,18.319,18.3024,18.3024,23800.0
2006-11-08 14:20:00,21.93,21.93,21.93,21.93,34200.0,18.3024,18.3024,18.3024,18.3024,34200.0
2006-11-08 14:25:00,21.93,21.93,21.92,21.93,16200.0,18.3024,18.3024,18.294,18.3024,16200.0
2006-11-08 14:30:00,21.92,21.93,21.91,21.92,29600.0,18.294,18.3024,18.2857,18.294,29600.0
2006-11-08 14:35:00,21.92,21.99,21.91,21.99,21200.0,18.294,18.3524,18.2857,18.3524,21200.0
2006-11-08 14:40:00,21.99,21.99,21.95,21.96,27400.0,18.3524,18.3524,18.319,18.3274,27400.0
2006-11-08 14:45:00,21.96,22.0,21.96,22.0,28200.0,18.3274,18.3608,18.3274,18.3608,28200.0
2006-11-08 14:50:00,21.99,22.02,21.99,22.02,89400.0,18.3524,18.3775,18.3524,18.3775,89400.0
2006-11-08 14:55:00,22.02,22.02,21.99,22.0,24800.0,18.3775,18.3775,18.3524,18.3608,24800.0
2006-11-08 15:00:00,22.0,22.07,22.0,22.06,22400.0,18.3608,18.4192,18.3608,18.4109,22400.0
2006-11-08 15:05:00,22.06,22.1,22.06,22.09,22200.0,18.4109,18.4442,18.4109,18.4359,22200.0
2006-11-08 15:10:00,22.1,22.1,22.07,22.07,11000.0,18.4442,18.4442,18.4192,18.4192,11000.0
2006-11-08 15:15:00,22.06,22.07,22.05,22.05,34200.0,18.4109,18.4192,18.4025,18.4025,34200.0
2006-11-08 15:20:00,22.05,22.05,22.03,22.04,33800.0,18.4025,18.4025,18.3858,18.3942,33800.0
2006-11-08 15:25:00,22.04,22.04,22.03,22.04,9400.0,18.3942,18.3942,18.3858,18.3942,9400.0
2006-11-08 15:30:00,22.04,23.01,22.01,22.02,21800.0,18.3942,19.2037,18.3691,18.3775,21800.0
2006-11-08 15:35:00,22.02,22.02,21.84,21.84,97800.0,18.3775,18.3775,18.2272,18.2272,97800.0
2006-11-08 15:40:00,21.83,21.88,21.75,21.77,80600.0,18.2189,18.2606,18.1521,18.1688,80600.0
2006-11-08 15:45:00,21.78,21.86,21.73,21.73,86800.0,18.1772,18.2439,18.1354,18.1354,86800.0
2006-11-08 15:50:00,21.77,21.81,21.75,21.8,65800.0,18.1688,18.2022,18.1521,18.1939,65800.0
2006-11-08 15:55:00,21.8,21.88,21.8,21.88,45400.0,18.1939,18.2606,18.1939,18.2606,45400.0
2006-11-09 09:30:00,23.0,23.0,23.0,23.0,0.0,19.1954,19.1954,19.1954,19.1954,0.0
2006-11-09 09:35:00,23.1,23.25,23.09,23.24,87400.0,19.2788,19.404,19.2705,19.3957,87400.0
2006-11-09 09:40:00,23.24,23.59,23.17,23.59,160800.0,19.3957,19.6878,19.3372,19.6878,160800.0
2006-11-09 09:45:00,23.53,23.74,23.5,23.53,189400.0,19.6377,19.8129,19.6126,19.6377,189400.0
2006-11-09 09:50:00,23.52,23.71,23.52,23.65,127800.0,19.6293,19.7879,19.6293,19.7378,127800.0
2006-11-09 09:55:00,23.65,23.83,23.61,23.68,120600.0,19.7378,19.8881,19.7045,19.7629,120600.0
2006-11-09 10:00:00,23.68,23.68,23.47,23.54,107600.0,19.7629,19.7629,19.5876,19.646,107600.0
2006-11-09 10:05:00,23.5,23.67,23.5,23.6,127400.0,19.6126,19.7545,19.6126,19.6961,127400.0
2006-11-09 10:10:00,23.58,23.58,23.45,23.52,61200.0,19.6794,19.6794,19.5709,19.6293,61200.0
2006-11-09 10:15:00,23.53,23.71,23.52,23.6,64400.0,19.6377,19.7879,19.6293,19.6961,64400.0
2006-11-09 10:20:00,23.59,23.59,23.47,23.56,30600.0,19.6878,19.6878,19.5876,19.6627,30600.0
2006-11-09 10:25:00,23.56,23.56,23.29,23.38,136000.0,19.6627,19.6627,19.4374,19.5125,136000.0
2006-11-09 10:30:00,23.36,23.45,23.24,23.45,104200.0,19.4958,19.5709,19.3957,19.5709,104200.0
2006-11-09 10:35:00,23.41,23.45,23.35,23.37,35200.0,19.5375,19.5709,19.4875,19.5042,35200.0
2006-11-09 10:40:00,23.41,23.46,23.32,23.36,84000.0,19.5375,19.5793,19.4624,19.4958,84000.0
2006-11-09 10:45:00,23.36,23.42,23.35,23.38,39200.0,19.4958,19.5459,19.4875,19.5125,39200.0
2006-11-09 10:50:00,23.38,23.43,23.34,23.41,49000.0,19.5125,19.5542,19.4791,19.5375,49000.0
2006-11-09 10:55:00,23.42,23.53,23.38,23.42,77600.0,19.5459,19.6377,19.5125,19.5459,77600.0
2006-11-09 11:00:00,23.42,23.5,23.38,23.4,74600.0,19.5459,19.6126,19.5125,19.5292,74600.0
2006-11-09 11:05:00,23.4,23.43,23.07,23.24,159200.0,19.5292,19.5542,19.2538,19.3957,159200.0
2006-11-09 11:10:00,23.22,23.36,23.17,23.23,132200.0,19.379,19.4958,19.3372,19.3873,132200.0
2006-11-09 11:15:00,23.23,23.28,23.23,23.25,62200.0,19.3873,19.429,19.3873,19.404,62200.0
2006-11-09 11:20:00,23.25,23.25,23.2,23.23,64600.0,19.404,19.404,19.3623,19.3873,64600.0
2006-11-09 11:25:00,23.23,23.24,23.22,23.23,38200.0,19.3873,19.3957,19.379,19.3873,38200.0
2006-11-09 11:30:00,23.23,23.25,23.22,23.24,35800.0,19.3873,19.404,19.379,19.3957,35800.0
2006-11-09 11:35:00,23.24,23.25,23.18,23.18,36200.0,19.3957,19.404,19.3456,19.3456,36200.0
2006-11-09 11:40:00,23.19,23.22,23.16,23.16,54600.0,19.3539,19.379,19.3289,19.3289,54600.0
2006-11-09 11:45:00,23.16,23.25,23.16,23.21,16600.0,19.3289,19.404,19.3289,19.3706,16600.0
2006-11-09 11:50:00,23.2,23.21,23.14,23.17,10200.0,19.3623,19.3706,19.3122,19.3372,10200.0
2006-11-09 11:55:00,23.17,23.38,23.15,23.3,67000.0,19.3372,19.5125,19.3205,19.4457,67000.0
2006-11-09 12:00:00,23.32,23.33,23.17,23.21,50400.0,19.4624,19.4708,19.3372,19.3706,50400.0
2006-11-09 12:05:00,23.21,23.23,23.18,23.18,26400.0,19.3706,19.3873,19.3456,19.3456,26400.0
2006-11-09 12:10:00,23.17,23.17,23.03,23.04,28000.0,19.3372,19.3372,19.2204,19.2287,28000.0
2006-11-09 12:15:00,23.04,23.18,23.04,23.16,18600.0,19.2287,19.3456,19.2287,19.3289,18600.0
2006-11-09 12:20:00,23.14,23.23,23.13,23.2,54000.0,19.3122,19.3873,19.3039,19.3623,54000.0
2006-11-09 12:25:00,23.19,23.23,23.16,23.2,14000.0,19.3539,19.3873,19.3289,19.3623,14000.0
2006-11-09 12:30:00,23.2,23.25,23.19,23.23,41200.0,19.3623,19.404,19.3539,19.3873,41200.0
2006-11-09 12:35:00,23.23,23.23,23.14,23.19,19200.0,19.3873,19.3873,19.3122,19.3539,19200.0
2006-11-09 12:40:00,23.19,23.2,23.16,23.17,23400.0,19.3539,19.3623,19.3289,19.3372,23400.0
2006-11-09 12:45:00,23.15,23.17,23.13,23.13,4000.0,19.3205,19.3372,19.3039,19.3039,4000.0
2006-11-09 12:50:00,23.14,23.14,23.06,23.09,23400.0,19.3122,19.3122,19.2454,19.2705,23400.0
2006-11-09 12:55:00,23.1,23.1,23.07,23.07,7600.0,19.2788,19.2788,19.2538,19.2538,7600.0
2006-11-09 13:00:00,23.06,23.07,22.94,22.95,40200.0,19.2454,19.2538,19.1453,19.1536,40200.0
2006-11-09 13:05:00,22.96,23.03,22.94,23.0,35000.0,19.162,19.2204,19.1453,19.1954,35000.0
2006-11-09 13:10:00,22.99,23.0,22.97,22.97,9600.0,19.187,19.1954,19.1703,19.1703,9600.0
2006-11-09 13:15:00,22.97,22.98,22.9,22.98,22200.0,19.1703,19.1787,19.1119,19.1787,22200.0
2006-11-09 13:20:00,23.0,23.07,22.98,23.05,11400.0,19.1954,19.2538,19.1787,19.2371,11400.0
2006-11-09 13:25:00,23.03,23.06,22.95,22.95,10200.0,19.2204,19.2454,19.1536,19.1536,10200.0
2006-11-09 13:30:00,22.96,22.98,22.92,22.93,15800.0,19.162,19.1787,19.1286,19.1369,15800.0
2006-11-09 13:35:00,22.93,23.0,22.93,22.99,15400.0,19.1369,19.1954,19.1369,19.187,15400.0
2006-11-09 13:40:00,23.0,23.0,22.92,22.93,8200.0,19.1954,19.1954,19.1286,19.1369,8200.0
2006-11-09 13:45:00,22.93,22.93,22.92,22.93,9400.0,19.1369,19.1369,19.1286,19.1369,9400.0
2006-11-09 13:50:00,22.93,22.93,22.88,22.88,18400.0,19.1369,19.1369,19.0952,19.0952,18400.0
2006-11-09 13:55:00,22.88,22.88,22.81,22.81,23600.0,19.0952,19.0952,19.0368,19.0368,23600.0
2006-11-09 14:00:00,22.8,22.8,22.68,22.71,55600.0,19.0284,19.0284,18.9283,18.9533,55600.0
2006-11-09 14:05:00,22.71,22.76,22.7,22.75,30800.0,18.9533,18.9951,18.945,18.9867,30800.0
2006-11-09 14:10:00,22.75,22.79,22.69,22.76,55800.0,18.9867,19.0201,18.9366,18.9951,55800.0
2006-11-09 14:15:00,22.75,22.88,22.75,22.83,30400.0,18.9867,19.0952,18.9867,19.0535,30400.0
2006-11-09 14:20:00,22.8,22.84,22.75,22.82,12400.0,19.0284,19.0618,18.9867,19.0451,12400.0
2006-11-09 14:25:00,22.81,22.89,22.81,22.85,30800.0,19.0368,19.1036,19.0368,19.0702,30800.0
2006-11-09 14:30:00,22.86,22.95,22.86,22.91,49800.0,19.0785,19.1536,19.0785,19.1202,49800.0
2006-11-09 14:35:00,22.91,22.96,22.86,22.94,43600.0,19.1202,19.162,19.0785,19.1453,43600.0
2006-11-09 14:40:00,22.93,22.97,22.88,22.88,26600.0,19.1369,19.1703,19.0952,19.0952,26600.0
2006-11-09 14:45:00,22.88,22.92,22.88,22.92,27600.0,19.0952,19.1286,19.0952,19.1286,27600.0
2006-11-09 14:50:00,22.92,22.92,22.84,22.86,35000.0,19.1286,19.1286,19.0618,19.0785,35000.0
2006-11-09 14:55:00,22.86,22.9,22.85,22.85,34200.0,19.0785,19.1119,19.0702,19.0702,34200.0
2006-11-09 15:00:00,22.86,22.91,22.86,22.9,74000.0,19.0785,19.1202,19.0785,19.1119,74000.0
2006-11-09 15:05:00,22.9,22.94,22.86,22.94,80200.0,19.1119,19.1453,19.0785,19.1453,80200.0
2006-11-09 15:10:00,22.94,22.95,22.84,22.89,96400.0,19.1453,19.1536,19.0618,19.1036,96400.0
2006-11-09 15:15:00,22.89,22.96,22.86,22.96,51600.0,19.1036,19.162,19.0785,19.162,51600.0
2006-11-09 15:20:00,22.96,22.96,22.84,22.87,30000.0,19.162,19.162,19.0618,19.0869,30000.0
2006-11-09 15:25:00,22.88,22.94,22.87,22.88,76600.0,19.0952,19.1453,19.0869,19.0952,76600.0
2006-11-09 15:30:00,22.86,22.93,22.86,22.93,30800.0,19.0785,19.1369,19.0785,19.1369,30800.0
2006-11-09 15:35:00,22.93,22.99,22.92,22.96,56200.0,19.1369,19.187,19.1286,19.162,56200.0
2006-11-09 15:40:00,22.96,22.97,22.93,22.94,40800.0,19.162,19.1703,19.1369,19.1453,40800.0
2006-11-09 15:45:00,22.93,22.97,22.92,22.95,46800.0,19.1369,19.1703,19.1286,19.1536,46800.0
2006-11-09 15:50:00,22.95,23.0,22.95,23.0,57200.0,19.1536,19.1954,19.1536,19.1954,57200.0
2006-11-09 15:55:00,23.0,23.01,22.99,23.0,136000.0,19.1954,19.2037,19.187,19.1954,136000.0
2006-11-10 09:35:00,23.3,23.38,23.27,23.27,73800.0,19.4457,19.5125,19.4207,19.4207,73800.0
2006-11-10 09:40:00,23.27,23.27,23.23,23.27,16200.0,19.4207,19.4207,19.3873,19.4207,16200.0
2006-11-10 09:45:00,23.27,23.27,23.23,23.26,21600.0,19.4207,19.4207,19.3873,19.4123,21600.0
2006-11-10 09:50:00,23.25,23.34,23.25,23.31,22200.0,19.404,19.4791,19.404,19.4541,22200.0
2006-11-10 09:55:00,23.31,23.31,23.25,23.25,10000.0,19.4541,19.4541,19.404,19.404,10000.0
2006-11-10 10:00:00,23.25,23.32,23.25,23.29,46400.0,19.404,19.4624,19.404,19.4374,46400.0
2006-11-10 10:05:00,23.29,23.29,23.24,23.24,10800.0,19.4374,19.4374,19.3957,19.3957,10800.0
2006-11-10 10:10:00,23.24,23.24,23.14,23.16,62400.0,19.3957,19.3957,19.3122,19.3289,62400.0
2006-11-10 10:15:00,23.16,23.16,23.11,23.16,18600.0,19.3289,19.3289,19.2872,19.3289,18600.0
2006-11-10 10:20:00,23.16,23.16,23.1,23.13,19400.0,19.3289,19.3289,19.2788,19.3039,19400.0
2006-11-10 10:25:00,23.13,23.13,23.09,23.1,6000.0,19.3039,19.3039,19.2705,19.2788,6000.0
2006-11-10 10:30:00,23.08,23.09,23.06,23.06,20000.0,19.2621,19.2705,19.2454,19.2454,20000.0
2006-11-10 10:35:00,23.06,23.06,23.0,23.02,34400.0,19.2454,19.2454,19.1954,19.212,34400.0
2006-11-10 10:40:00,23.0,23.06,23.0,23.06,52600.0,19.1954,19.2454,19.1954,19.2454,52600.0
2006-11-10 10:45:00,23.07,23.11,23.07,23.07,34800.0,19.2538,19.2872,19.2538,19.2538,34800.0
2006-11-10 10:50:00,23.05,23.07,23.03,23.05,11000.0,19.2371,19.2538,19.2204,19.2371,11000.0
2006-11-10 10:55:00,23.05,23.05,23.03,23.04,4000.0,19.2371,19.2371,19.2204,19.2287,4000.0
2006-11-10 11:00:00,23.04,23.07,23.03,23.07,11000.0,19.2287,19.2538,19.2204,19.2538,11000.0
2006-11-10 11:05:00,23.07,23.07,23.01,23.06,29600.0,19.2538,19.2538,19.2037,19.2454,29600.0
2006-11-10 11:10:00,23.06,23.06,23.03,23.03,7800.0,19.2454,19.2454,19.2204,19.2204,7800.0
2006-11-10 11:15:00,23.05,23.06,23.04,23.05,15400.0,19.2371,19.2454,19.2287,19.2371,15400.0
2006-11-10 11:20:00,23.05,23.06,23.03,23.03,14200.0,19.2371,19.2454,19.2204,19.2204,14200.0
2006-11-10 11:25:00,23.02,23.03,22.97,22.99,25200.0,19.212,19.2204,19.1703,19.187,25200.0
2006-11-10 11:30:00,23.0,23.03,22.99,23.02,44200.0,19.1954,19.2204,19.187,19.212,44200.0
2006-11-10 11:35:00,23.02,23.04,23.01,23.02,14400.0,19.212,19.2287,19.2037,19.212,14400.0
2006-11-10 11:40:00,23.02,23.02,23.01,23.02,9200.0,19.212,19.212,19.2037,19.212,9200.0
2006-11-10 11:45:00,23.01,23.04,23.0,23.0,22000.0,19.2037,19.2287,19.1954,19.1954,22000.0
2006-11-10 11:50:00,23.01,23.04,23.01,23.04,4600.0,19.2037,19.2287,19.2037,19.2287,4600.0
2006-11-10 11:55:00,23.04,23.04,23.04,23.04,5800.0,19.2287,19.2287,19.2287,19.2287,5800.0
2006-11-10 12:00:00,23.04,23.06,23.04,23.04,11200.0,19.2287,19.2454,19.2287,19.2287,11200.0
2006-11-10 12:05:00,23.06,23.06,23.03,23.03,8600.0,19.2454,19.2454,19.2204,19.2204,8600.0
2006-11-10 12:10:00,23.03,23.04,23.0,23.0,110800.0,19.2204,19.2287,19.1954,19.1954,110800.0
2006-11-10 12:15:00,23.0,23.02,23.0,23.01,65200.0,19.1954,19.212,19.1954,19.2037,65200.0
2006-11-10 12:20:00,23.01,23.01,22.99,23.0,16600.0,19.2037,19.2037,19.187,19.1954,16600.0
2006-11-10 12:25:00,23.0,23.0,22.99,23.0,11400.0,19.1954,19.1954,19.187,19.1954,11400.0
2006-11-10 12:30:00,23.0,23.0,23.0,23.0,10800.0,19.1954,19.1954,19.1954,19.1954,10800.0
2006-11-10 12:35:00,23.0,23.0,22.97,22.97,6600.0,19.1954,19.1954,19.1703,19.1703,6600.0
2006-11-10 12:40:00,22.97,23.03,22.97,23.03,6200.0,19.1703,19.2204,19.1703,19.2204,6200.0
2006-11-10 12:45:00,23.03,23.04,23.02,23.02,4200.0,19.2204,19.2287,19.212,19.212,4200.0
2006-11-10 12:50:00,23.03,23.05,23.03,23.05,8200.0,19.2204,19.2371,19.2204,19.2371,8200.0
2006-11-10 12:55:00,23.05,23.11,23.05,23.11,9600.0,19.2371,19.2872,19.2371,19.2872,9600.0
2006-11-10 13:00:00,23.13,23.15,23.11,23.13,10600.0,19.3039,19.3205,19.2872,19.3039,10600.0
2006-11-10 13:05:00,23.14,23.14,23.1,23.12,14600.0,19.3122,19.3122,19.2788,19.2955,14600.0
2006-11-10 13:10:00,23.1,23.11,23.1,23.11,6400.0,19.2788,19.2872,19.2788,19.2872,6400.0
2006-11-10 13:15:00,23.11,23.16,23.11,23.12,22800.0,19.2872,19.3289,19.2872,19.2955,22800.0
2006-11-10 13:20:00,23.12,23.14,23.08,23.14,17400.0,19.2955,19.3122,19.2621,19.3122,17400.0
2006-11-10 13:25:00,23.14,23.14,22.99,23.03,27000.0,19.3122,19.3122,19.187,19.2204,27000.0
2006-11-10 13:30:00,23.03,23.06,23.0,23.05,15600.0,19.2204,19.2454,19.1954,19.2371,15600.0
2006-11-10 13:35:00,23.05,23.05,23.0,23.0,15200.0,19.2371,19.2371,19.1954,19.1954,15200.0
2006-11-10 13:40:00,23.0,23.03,22.96,23.03,16400.0,19.1954,19.2204,19.162,19.2204,16400.0
2006-11-10 13:45:00,23.02,23.04,23.02,23.04,12800.0,19.212,19.2287,19.212,19.2287,12800.0
2006-11-10 13:50:00,23.04,23.06,23.03,23.05,12400.0,19.2287,19.2454,19.2204,19.2371,12400.0
2006-11-10 13:55:00,23.05,23.05,23.04,23.04,6000.0,19.2371,19.2371,19.2287,19.2287,6000.0
2006-11-10 14:00:00,23.03,23.09,23.03,23.08,7200.0,19.2204,19.2705,19.2204,19.2621,7200.0
2006-11-10 14:05:00,23.07,23.11,23.07,23.08,11600.0,19.2538,19.2872,19.2538,19.2621,11600.0
2006-11-10 14:10:00,23.08,23.08,22.98,23.0,76200.0,19.2621,19.2621,19.1787,19.1954,76200.0
2006-11-10 14:15:00,23.0,23.24,22.98,23.04,15600.0,19.1954,19.3957,19.1787,19.2287,15600.0
2006-11-10 14:20:00,23.04,23.04,23.0,23.0,15200.0,19.2287,19.2287,19.1954,19.1954,15200.0
2006-11-10 14:25:00,23.0,23.03,22.99,23.0,18400.0,19.1954,19.2204,19.187,19.1954,18400.0
2006-11-10 14:30:00,22.98,22.99,22.97,22.98,12400.0,19.1787,19.187,19.1703,19.1787,12400.0
2006-11-10 14:35:00,22.98,23.0,22.97,23.0,9000.0,19.1787,19.1954,19.1703,19.1954,9000.0
2006-11-10 14:40:00,23.0,23.04,23.0,23.03,13400.0,19.1954,19.2287,19.1954,19.2204,13400.0
2006-11-10 14:45:00,23.03,23.03,23.02,23.03,11000.0,19.2204,19.2204,19.212,19.2204,11000.0
2006-11-10 14:50:00,23.03,23.08,23.02,23.07,29400.0,19.2204,19.2621,19.212,19.2538,29400.0
2006-11-10 14:55:00,23.07,23.08,22.97,23.0,51000.0,19.2538,19.2621,19.1703,19.1954,51000.0
2006-11-10 15:00:00,23.0,23.0,22.99,23.0,25600.0,19.1954,19.1954,19.187,19.1954,25600.0
2006-11-10 15:05:00,23.0,23.0,23.0,23.0,21400.0,19.1954,19.1954,19.1954,19.1954,21400.0
2006-11-10 15:10:00,23.0,23.0,22.98,22.99,14800.0,19.1954,19.1954,19.1787,19.187,14800.0
2006-11-10 15:15:00,22.98,23.0,22.98,22.98,7600.0,19.1787,19.1954,19.1787,19.1787,7600.0
2006-11-10 15:20:00,22.99,23.0,22.98,22.99,23000.0,19.187,19.1954,19.1787,19.187,23000.0
2006-11-10 15:25:00,23.0,23.0,22.99,22.99,10200.0,19.1954,19.1954,19.187,19.187,10200.0
2006-11-10 15:30:00,23.0,23.0,22.99,23.0,18600.0,19.1954,19.1954,19.187,19.1954,18600.0
2006-11-10 15:35:00,23.0,23.0,23.0,23.0,27400.0,19.1954,19.1954,19.1954,19.1954,27400.0
2006-11-10 15:40:00,23.0,23.0,23.0,23.0,26200.0,19.1954,19.1954,19.1954,19.1954,26200.0
2006-11-10 15:45:00,23.0,23.0,23.0,23.0,31400.0,19.1954,19.1954,19.1954,19.1954,31400.0
2006-11-10 15:50:00,23.0,23.02,23.0,23.02,168000.0,19.1954,19.212,19.1954,19.212,168000.0
2006-11-10 15:55:00,23.02,23.07,23.01,23.07,56600.0,19.212,19.2538,19.2037,19.2538,56600.0
2006-11-13 09:30:00,23.05,23.18,23.05,23.18,33600.0,19.2371,19.3456,19.2371,19.3456,33600.0
2006-11-13 09:35:00,23.14,23.18,23.1,23.11,17600.0,19.3122,19.3456,19.2788,19.2872,17600.0
2006-11-13 09:40:00,23.11,23.22,23.11,23.18,22400.0,19.2872,19.379,19.2872,19.3456,22400.0
2006-11-13 09:45:00,23.18,23.24,23.16,23.24,25800.0,19.3456,19.3957,19.3289,19.3957,25800.0
2006-11-13 09:50:00,23.24,23.28,23.23,23.28,26400.0,19.3957,19.429,19.3873,19.429,26400.0
2006-11-13 09:55:00,23.28,23.3,23.27,23.29,26600.0,19.429,19.4457,19.4207,19.4374,26600.0
2006-11-13 10:00:00,23.29,23.35,23.29,23.34,38400.0,19.4374,19.4875,19.4374,19.4791,38400.0
2006-11-13 10:05:00,23.34,23.38,23.34,23.38,23000.0,19.4791,19.5125,19.4791,19.5125,23000.0
2006-11-13 10:10:00,23.39,23.49,23.37,23.49,34600.0,19.5208,19.6043,19.5042,19.6043,34600.0
2006-11-13 10:15:00,23.48,23.49,23.47,23.48,36600.0,19.596,19.6043,19.5876,19.596,36600.0
2006-11-13 10:20:00,23.48,23.48,23.41,23.41,39200.0,19.596,19.596,19.5375,19.5375,39200.0
2006-11-13 10:25:00,23.41,23.41,23.38,23.38,26400.0,19.5375,19.5375,19.5125,19.5125,26400.0
2006-11-13 10:30:00,23.38,23.4,23.37,23.38,22000.0,19.5125,19.5292,19.5042,19.5125,22000.0
2006-11-13 10:35:00,23.38,23.4,23.37,23.38,37800.0,19.5125,19.5292,19.5042,19.5125,37800.0
2006-11-13 10:40:00,23.38,23.38,23.33,23.36,24600.0,19.5125,19.5125,19.4708,19.4958,24600.0
2006-11-13 10:45:00,23.36,23.36,23.3,23.3,15000.0,19.4958,19.4958,19.4457,19.4457,15000.0
2006-11-13 10:50:00,23.31,23.31,23.27,23.27,21800.0,19.4541,19.4541,19.4207,19.4207,21800.0
2006-11-13 10:55:00,23.26,23.28,23.24,23.24,23400.0,19.4123,19.429,19.3957,19.3957,23400.0
2006-11-13 11:00:00,23.25,23.27,23.24,23.25,27600.0,19.404,19.4207,19.3957,19.404,27600.0
2006-11-13 11:05:00,23.23,23.24,23.21,23.21,8600.0,19.3873,19.3957,19.3706,19.3706,8600.0
2006-11-13 11:10:00,23.2,23.2,23.14,23.14,17400.0,19.3623,19.3623,19.3122,19.3122,17400.0
2006-11-13 11:15:00,23.14,23.16,23.14,23.15,11200.0,19.3122,19.3289,19.3122,19.3205,11200.0
2006-11-13 11:20:00,23.14,23.16,23.14,23.15,37400.0,19.3122,19.3289,19.3122,19.3205,37400.0
2006-11-13 11:25:00,23.15,23.17,23.14,23.17,7800.0,19.3205,19.3372,19.3122,19.3372,7800.0
2006-11-13 11:30:00,23.17,23.23,23.17,23.22,26600.0,19.3372,19.3873,19.3372,19.379,26600.0
2006-11-13 11:35:00,23.22,23.25,23.22,23.24,21800.0,19.379,19.404,19.379,19.3957,21800.0
2006-11-13 11:40:00,23.23,23.24,23.22,23.24,10800.0,19.3873,19.3957,19.379,19.3957,10800.0
2006-11-13 11:45:00,23.24,23.25,23.21,23.21,18000.0,19.3957,19.404,19.3706,19.3706,18000.0
2006-11-13 11:50:00,23.21,23.22,23.21,23.22,5400.0,19.3706,19.379,19.3706,19.379,5400.0
2006-11-13 11:55:00,23.23,23.25,23.22,23.23,6800.0,19.3873,19.404,19.379,19.3873,6800.0
2006-11-13 12:00:00,23.25,23.25,23.23,23.23,4800.0,19.404,19.404,19.3873,19.3873,4800.0
2006-11-13 12:05:00,23.25,23.25,23.23,23.25,15000.0,19.404,19.404,19.3873,19.404,15000.0
2006-11-13 12:10:00,23.25,23.27,23.24,23.27,12600.0,19.404,19.4207,19.3957,19.4207,12600.0
2006-11-13 12:15:00,23.26,23.28,23.25,23.26,13200.0,19.4123,19.429,19.404,19.4123,13200.0
2006-11-13 12:20:00,23.26,23.28,23.25,23.28,7200.0,19.4123,19.429,19.404,19.429,7200.0
2006-11-13 12:25:00,23.28,23.28,23.26,23.26,8400.0,19.429,19.429,19.4123,19.4123,8400.0
2006-11-13 12:30:00,23.27,23.28,23.27,23.27,10000.0,19.4207,19.429,19.4207,19.4207,10000.0
2006-11-13 12:35:00,23.27,23.28,23.26,23.27,18000.0,19.4207,19.429,19.4123,19.4207,18000.0
2006-11-13 12:40:00,23.27,23.28,23.27,23.27,9800.0,19.4207,19.429,19.4207,19.4207,9800.0
2006-11-13 12:45:00,23.27,23.28,23.26,23.26,8400.0,19.4207,19.429,19.4123,19.4123,8400.0
2006-11-13 12:50:00,23.26,23.27,23.25,23.27,6800.0,19.4123,19.4207,19.404,19.4207,6800.0
2006-11-13 12:55:00,23.25,23.25,23.24,23.24,7600.0,19.404,19.404,19.3957,19.3957,7600.0
2006-11-13 13:00:00,23.24,23.27,23.24,23.26,6200.0,19.3957,19.4207,19.3957,19.4123,6200.0
2006-11-13 13:05:00,23.27,23.27,23.26,23.27,8400.0,19.4207,19.4207,19.4123,19.4207,8400.0
2006-11-13 13:10:00,23.27,23.28,23.26,23.27,15400.0,19.4207,19.429,19.4123,19.4207,15400.0
2006-11-13 13:15:00,23.27,23.27,23.25,23.27,6800.0,19.4207,19.4207,19.404,19.4207,6800.0
2006-11-13 13:20:00,23.25,23.27,23.23,23.24,13200.0,19.404,19.4207,19.3873,19.3957,13200.0
2006-11-13 13:25:00,23.25,23.25,23.24,23.24,5400.0,19.404,19.404,19.3957,19.3957,5400.0
2006-11-13 13:30:00,23.24,23.25,23.23,23.23,15000.0,19.3957,19.404,19.3873,19.3873,15000.0
2006-11-13 13:35:00,23.23,23.23,23.21,23.22,5200.0,19.3873,19.3873,19.3706,19.379,5200.0
2006-11-13 13:40:00,23.22,23.22,23.21,23.22,5400.0,19.379,19.379,19.3706,19.379,5400.0
2006-11-13 13:45:00,23.22,23.24,23.21,23.24,7200.0,19.379,19.3957,19.3706,19.3957,7200.0
2006-11-13 13:50:00,23.24,23.3,23.24,23.29,19800.0,19.3957,19.4457,19.3957,19.4374,19800.0
2006-11-13 13:55:00,23.29,23.3,23.26,23.26,23800.0,19.4374,19.4457,19.4123,19.4123,23800.0
2006-11-13 14:00:00,23.25,23.26,23.24,23.24,12200.0,19.404,19.4123,19.3957,19.3957,12200.0
2006-11-13 14:05:00,23.25,23.25,23.21,23.21,6200.0,19.404,19.404,19.3706,19.3706,6200.0
2006-11-13 14:10:00,23.2,23.22,23.18,23.21,9000.0,19.3623,19.379,19.3456,19.3706,9000.0
2006-11-13 14:15:00,23.21,23.25,23.2,23.25,24800.0,19.3706,19.404,19.3623,19.404,24800.0
2006-11-13 14:20:00,23.24,23.25,23.18,23.18,22200.0,19.3957,19.404,19.3456,19.3456,22200.0
2006-11-13 14:25:00,23.19,23.23,23.19,23.22,14400.0,19.3539,19.3873,19.3539,19.379,14400.0
2006-11-13 14:30:00,23.2,23.25,23.19,23.25,39800.0,19.3623,19.404,19.3539,19.404,39800.0
2006-11-13 14:35:00,23.25,23.28,23.25,23.27,18800.0,19.404,19.429,19.404,19.4207,18800.0
2006-11-13 14:40:00,23.27,23.33,23.26,23.33,17000.0,19.4207,19.4708,19.4123,19.4708,17000.0
2006-11-13 14:45:00,23.33,23.33,23.31,23.33,12000.0,19.4708,19.4708,19.4541,19.4708,12000.0
2006-11-13 14:50:00,23.32,23.32,23.25,23.26,21000.0,19.4624,19.4624,19.404,19.4123,21000.0
2006-11-13 14:55:00,23.25,23.3,23.25,23.3,12000.0,19.404,19.4457,19.404,19.4457,12000.0
2006-11-13 15:00:00,23.3,23.3,23.24,23.25,22200.0,19.4457,19.4457,19.3957,19.404,22200.0
2006-11-13 15:05:00,23.25,23.27,23.24,23.24,21800.0,19.404,19.4207,19.3957,19.3957,21800.0
2006-11-13 15:10:00,23.25,23.27,23.25,23.26,14400.0,19.404,19.4207,19.404,19.4123,14400.0
2006-11-13 15:15:00,23.26,23.3,23.26,23.3,12600.0,19.4123,19.4457,19.4123,19.4457,12600.0
2006-11-13 15:20:00,23.29,23.33,23.28,23.28,27000.0,19.4374,19.4708,19.429,19.429,27000.0
2006-11-13 15:25:00,23.28,23.28,23.25,23.26,11800.0,19.429,19.429,19.404,19.4123,11800.0
2006-11-13 15:30:00,23.25,23.31,23.25,23.3,38000.0,19.404,19.4541,19.404,19.4457,38000.0
2006-11-13 15:35:00,23.3,23.3,23.25,23.28,31600.0,19.4457,19.4457,19.404,19.429,31600.0
2006-11-13 15:40:00,23.29,23.35,23.29,23.35,20400.0,19.4374,19.4875,19.4374,19.4875,20400.0
2006-11-13 15:45:00,23.35,23.38,23.34,23.38,23800.0,19.4875,19.5125,19.4791,19.5125,23800.0
2006-11-13 15:50:00,23.38,23.39,23.36,23.36,43800.0,19.5125,19.5208,19.4958,19.4958,43800.0
2006-11-13 15:55:00,23.36,23.39,23.36,23.38,54600.0,19.4958,19.5208,19.4958,19.5125,54600.0
2006-11-14 09:35:00,23.68,23.74,23.65,23.65,58000.0,19.7629,19.8129,19.7378,19.7378,58000.0
2006-11-14 09:40:00,23.65,23.74,23.65,23.74,28800.0,19.7378,19.8129,19.7378,19.8129,28800.0
2006-11-14 09:45:00,23.74,23.75,23.67,23.72,40800.0,19.8129,19.8213,19.7545,19.7963,40800.0
2006-11-14 09:50:00,23.72,23.74,23.71,23.74,37800.0,19.7963,19.8129,19.7879,19.8129,37800.0
2006-11-14 09:55:00,23.74,23.74,23.7,23.7,24000.0,19.8129,19.8129,19.7796,19.7796,24000.0
2006-11-14 10:00:00,23.68,23.77,23.68,23.77,25200.0,19.7629,19.838,19.7629,19.838,25200.0
2006-11-14 10:05:00,23.77,23.79,23.68,23.68,74400.0,19.838,19.8547,19.7629,19.7629,74400.0
2006-11-14 10:10:00,23.68,23.7,23.61,23.61,45400.0,19.7629,19.7796,19.7045,19.7045,45400.0
2006-11-14 10:15:00,23.61,23.64,23.61,23.63,25800.0,19.7045,19.7295,19.7045,19.7211,25800.0
2006-11-14 10:20:00,23.63,23.63,23.55,23.59,25400.0,19.7211,19.7211,19.6544,19.6878,25400.0
2006-11-14 10:25:00,23.6,23.6,23.55,23.55,18000.0,19.6961,19.6961,19.6544,19.6544,18000.0
2006-11-14 10:30:00,23.55,23.6,23.55,23.59,19200.0,19.6544,19.6961,19.6544,19.6878,19200.0
2006-11-14 10:35:00,23.58,23.6,23.57,23.58,26000.0,19.6794,19.6961,19.6711,19.6794,26000.0
2006-11-14 10:40:00,23.58,23.59,23.55,23.55,16600.0,19.6794,19.6878,19.6544,19.6544,16600.0
2006-11-14 10:45:00,23.55,23.55,23.52,23.55,15800.0,19.6544,19.6544,19.6293,19.6544,15800.0
2006-11-14 10:50:00,23.56,23.6,23.55,23.6,13800.0,19.6627,19.6961,19.6544,19.6961,13800.0
2006-11-14 10:55:00,23.59,23.6,23.59,23.6,11000.0,19.6878,19.6961,19.6878,19.6961,11000.0
2006-11-14 11:00:00,23.6,23.6,23.59,23.6,10800.0,19.6961,19.6961,19.6878,19.6961,10800.0
2006-11-14 11:05:00,23.59,23.6,23.56,23.58,14800.0,19.6878,19.6961,19.6627,19.6794,14800.0
2006-11-14 11:10:00,23.58,23.6,23.58,23.59,18000.0,19.6794,19.6961,19.6794,19.6878,18000.0
2006-11-14 11:15:00,23.6,23.69,23.6,23.69,24200.0,19.6961,19.7712,19.6961,19.7712,24200.0
2006-11-14 11:20:00,23.68,23.73,23.68,23.72,31400.0,19.7629,19.8046,19.7629,19.7963,31400.0
2006-11-14 11:25:00,23.71,23.73,23.71,23.72,6800.0,19.7879,19.8046,19.7879,19.7963,6800.0
2006-11-14 11:30:00,23.72,23.74,23.71,23.71,29800.0,19.7963,19.8129,19.7879,19.7879,29800.0
2006-11-14 11:35:00,23.71,23.71,23.68,23.68,20200.0,19.7879,19.7879,19.7629,19.7629,20200.0
2006-11-14 11:40:00,23.68,23.68,23.66,23.67,14400.0,19.7629,19.7629,19.7462,19.7545,14400.0
2006-11-14 11:45:00,23.66,23.67,23.65,23.67,14600.0,19.7462,19.7545,19.7378,19.7545,14600.0
2006-11-14 11:50:00,23.67,23.67,23.65,23.66,15400.0,19.7545,19.7545,19.7378,19.7462,15400.0
2006-11-14 11:55:00,23.66,23.67,23.66,23.67,12000.0,19.7462,19.7545,19.7462,19.7545,12000.0
2006-11-14 12:00:00,23.67,23.67,23.66,23.67,16000.0,19.7545,19.7545,19.7462,19.7545,16000.0
2006-11-14 12:05:00,23.67,23.67,23.65,23.66,23600.0,19.7545,19.7545,19.7378,19.7462,23600.0
2006-11-14 12:10:00,23.65,23.68,23.65,23.68,23200.0,19.7378,19.7629,19.7378,19.7629,23200.0
2006-11-14 12:15:00,23.68,23.72,23.68,23.72,18400.0,19.7629,19.7963,19.7629,19.7963,18400.0
2006-11-14 12:20:00,23.72,23.75,23.72,23.75,16400.0,19.7963,19.8213,19.7963,19.8213,16400.0
2006-11-14 12:25:00,23.75,23.78,23.75,23.78,13200.0,19.8213,19.8463,19.8213,19.8463,13200.0
2006-11-14 12:30:00,23.78,23.79,23.78,23.78,8200.0,19.8463,19.8547,19.8463,19.8463,8200.0
2006-11-14 12:35:00,23.78,23.78,23.78,23.78,13000.0,19.8463,19.8463,19.8463,19.8463,13000.0
2006-11-14 12:40:00,23.77,23.78,23.76,23.77,12200.0,19.838,19.8463,19.8296,19.838,12200.0
2006-11-14 12:45:00,23.77,23.78,23.77,23.78,15400.0,19.838,19.8463,19.838,19.8463,15400.0
2006-11-14 12:50:00,23.78,23.79,23.78,23.79,9800.0,19.8463,19.8547,19.8463,19.8547,9800.0
2006-11-14 12:55:00,23.79,23.83,23.79,23.83,24000.0,19.8547,19.8881,19.8547,19.8881,24000.0
2006-11-14 13:00:00,23.82,23.83,23.82,23.83,19000.0,19.8797,19.8881,19.8797,19.8881,19000.0
2006-11-14 13:05:00,23.83,23.85,23.83,23.85,36400.0,19.8881,19.9048,19.8881,19.9048,36400.0
2006-11-14 13:10:00,23.85,23.86,23.82,23.83,20600.0,19.9048,19.9131,19.8797,19.8881,20600.0
2006-11-14 13:15:00,23.83,23.86,23.83,23.83,25800.0,19.8881,19.9131,19.8881,19.8881,25800.0
2006-11-14 13:20:00,23.83,23.86,23.83,23.85,15600.0,19.8881,19.9131,19.8881,19.9048,15600.0
2006-11-14 13:25:00,23.85,23.86,23.84,23.84,12800.0,19.9048,19.9131,19.8964,19.8964,12800.0
2006-11-14 13:30:00,23.84,23.84,23.82,23.83,15600.0,19.8964,19.8964,19.8797,19.8881,15600.0
2006-11-14 13:35:00,23.83,23.83,23.8,23.82,28800.0,19.8881,19.8881,19.863,19.8797,28800.0
2006-11-14 13:40:00,23.82,23.82,23.81,23.81,11800.0,19.8797,19.8797,19.8714,19.8714,11800.0
2006-11-14 13:45:00,23.81,23.81,23.8,23.8,18200.0,19.8714,19.8714,19.863,19.863,18200.0
2006-11-14 13:50:00,23.81,23.82,23.8,23.82,27200.0,19.8714,19.8797,19.863,19.8797,27200.0
2006-11-14 13:55:00,23.82,23.82,23.8,23.81,11200.0,19.8797,19.8797,19.863,19.8714,11200.0
2006-11-14 14:00:00,23.81,23.81,23.8,23.8,23600.0,19.8714,19.8714,19.863,19.863,23600.0
2006-11-14 14:05:00,23.8,23.83,23.8,23.83,20400.0,19.863,19.8881,19.863,19.8881,20400.0
2006-11-14 14:10:00,23.82,23.84,23.82,23.83,17800.0,19.8797,19.8964,19.8797,19.8881,17800.0
2006-11-14 14:15:00,23.83,23.85,23.82,23.84,69400.0,19.8881,19.9048,19.8797,19.8964,69400.0
2006-11-14 14:20:00,23.84,23.85,23.84,23.85,21400.0,19.8964,19.9048,19.8964,19.9048,21400.0
2006-11-14 14:25:00,23.85,23.86,23.85,23.86,24600.0,19.9048,19.9131,19.9048,19.9131,24600.0
2006-11-14 14:30:00,23.86,23.87,23.85,23.86,28800.0,19.9131,19.9214,19.9048,19.9131,28800.0
2006-11-14 14:35:00,23.86,23.9,23.85,23.9,49200.0,19.9131,19.9465,19.9048,19.9465,49200.0
2006-11-14 14:40:00,23.91,23.93,23.89,23.92,46400.0,19.9548,19.9715,19.9381,19.9632,46400.0
2006-11-14 14:45:00,23.92,23.96,23.91,23.93,24600.0,19.9632,19.9966,19.9548,19.9715,24600.0
2006-11-14 14:50:00,23.93,23.94,23.91,23.92,18400.0,19.9715,19.9799,19.9548,19.9632,18400.0
2006-11-14 14:55:00,23.92,23.96,23.91,23.95,29400.0,19.9632,19.9966,19.9548,19.9882,29400.0
2006-11-14 15:00:00,23.96,23.98,23.96,23.98,22600.0,19.9966,20.0132,19.9966,20.0132,22600.0
2006-11-14 15:05:00,23.98,23.99,23.95,23.96,38200.0,20.0132,20.0216,19.9882,19.9966,38200.0
2006-11-14 15:10:00,23.96,23.96,23.93,23.96,26600.0,19.9966,19.9966,19.9715,19.9966,26600.0
2006-11-14 15:15:00,23.96,23.96,23.89,23.93,48200.0,19.9966,19.9966,19.9381,19.9715,48200.0
2006-11-14 15:20:00,23.93,23.97,23.92,23.95,21600.0,19.9715,20.0049,19.9632,19.9882,21600.0
2006-11-14 15:25:00,23.93,23.98,23.93,23.98,22000.0,19.9715,20.0132,19.9715,20.0132,22000.0
2006-11-14 15:30:00,23.98,24.0,23.97,23.97,71600.0,20.0132,20.0299,20.0049,20.0049,71600.0
2006-11-14 15:35:00,23.97,23.97,23.93,23.94,52200.0,20.0049,20.0049,19.9715,19.9799,52200.0
2006-11-14 15:40:00,23.93,23.97,23.93,23.96,28800.0,19.9715,20.0049,19.9715,19.9966,28800.0
2006-11-14 15:45:00,23.96,23.98,23.96,23.98,48400.0,19.9966,20.0132,19.9966,20.0132,48400.0
2006-11-14 15:50:00,23.97,23.99,23.97,23.99,34000.0,20.0049,20.0216,20.0049,20.0216,34000.0
2006-11-14 15:55:00,24.0,24.0,23.99,24.0,39400.0,20.0299,20.0299,20.0216,20.0299,39400.0
2006-11-15 09:30:00,24.0,24.1,24.0,24.1,39000.0,20.0299,20.1134,20.0299,20.1134,39000.0
2006-11-15 09:35:00,24.1,24.1,24.09,24.1,10200.0,20.1134,20.1134,20.105,20.1134,10200.0
2006-11-15 09:40:00,24.1,24.1,24.05,24.05,12000.0,20.1134,20.1134,20.0717,20.0717,12000.0
2006-11-15 09:45:00,24.02,24.02,23.93,24.02,19200.0,20.0466,20.0466,19.9715,20.0466,19200.0
2006-11-15 09:50:00,24.02,24.02,24.0,24.0,15200.0,20.0466,20.0466,20.0299,20.0299,15200.0
2006-11-15 09:55:00,23.99,24.05,23.99,24.02,16800.0,20.0216,20.0717,20.0216,20.0466,16800.0
2006-11-15 10:00:00,24.0,24.01,23.98,23.99,18400.0,20.0299,20.0383,20.0132,20.0216,18400.0
2006-11-15 10:05:00,23.99,23.99,23.92,23.97,24800.0,20.0216,20.0216,19.9632,20.0049,24800.0
2006-11-15 10:10:00,23.97,24.0,23.97,24.0,11800.0,20.0049,20.0299,20.0049,20.0299,11800.0
2006-11-15 10:15:00,24.03,24.1,24.0,24.09,20200.0,20.055,20.1134,20.0299,20.105,20200.0
2006-11-15 10:20:00,24.09,24.1,24.02,24.02,11600.0,20.105,20.1134,20.0466,20.0466,11600.0
2006-11-15 10:25:00,24.02,24.03,24.0,24.01,6200.0,20.0466,20.055,20.0299,20.0383,6200.0
2006-11-15 10:30:00,24.02,24.02,24.0,24.0,13600.0,20.0466,20.0466,20.0299,20.0299,13600.0
2006-11-15 10:35:00,24.0,24.02,24.0,24.0,11600.0,20.0299,20.0466,20.0299,20.0299,11600.0
2006-11-15 10:40:00,24.0,24.06,24.0,24.05,12200.0,20.0299,20.08,20.0299,20.0717,12200.0
2006-11-15 10:45:00,24.04,24.06,24.04,24.06,27600.0,20.0633,20.08,20.0633,20.08,27600.0
2006-11-15 10:50:00,24.06,24.09,24.06,24.06,18200.0,20.08,20.105,20.08,20.08,18200.0
2006-11-15 10:55:00,24.07,24.14,24.06,24.14,26600.0,20.0884,20.1468,20.08,20.1468,26600.0
2006-11-15 11:00:00,24.14,24.16,24.13,24.13,15600.0,20.1468,20.1635,20.1384,20.1384,15600.0
2006-11-15 11:05:00,24.13,24.14,24.13,24.14,11800.0,20.1384,20.1468,20.1384,20.1468,11800.0
2006-11-15 11:10:00,24.14,24.15,24.12,24.13,21400.0,20.1468,20.1551,20.1301,20.1384,21400.0
2006-11-15 11:15:00,24.13,24.15,24.11,24.15,21800.0,20.1384,20.1551,20.1217,20.1551,21800.0
2006-11-15 11:20:00,24.15,24.15,24.13,24.13,17200.0,20.1551,20.1551,20.1384,20.1384,17200.0
2006-11-15 11:25:00,24.13,24.13,24.11,24.12,10800.0,20.1384,20.1384,20.1217,20.1301,10800.0
2006-11-15 11:30:00,24.14,24.14,24.09,24.13,11800.0,20.1468,20.1468,20.105,20.1384,11800.0
2006-11-15 11:35:00,24.11,24.15,24.11,24.14,15800.0,20.1217,20.1551,20.1217,20.1468,15800.0
2006-11-15 11:40:00,24.13,24.18,24.13,24.18,8200.0,20.1384,20.1802,20.1384,20.1802,8200.0
2006-11-15 11:45:00,24.18,24.23,24.17,24.23,12000.0,20.1802,20.2219,20.1718,20.2219,12000.0
2006-11-15 11:50:00,24.23,24.3,24.22,24.3,29000.0,20.2219,20.2803,20.2135,20.2803,29000.0
2006-11-15 11:55:00,24.3,24.36,24.29,24.32,29000.0,20.2803,20.3304,20.272,20.297,29000.0
2006-11-15 12:00:00,24.32,24.32,24.26,24.3,16600.0,20.297,20.297,20.2469,20.2803,16600.0
2006-11-15 12:05:00,24.3,24.31,24.3,24.31,14200.0,20.2803,20.2887,20.2803,20.2887,14200.0
2006-11-15 12:10:00,24.3,24.31,24.27,24.28,18200.0,20.2803,20.2887,20.2553,20.2636,18200.0
2006-11-15 12:15:00,24.28,24.29,24.28,24.29,15400.0,20.2636,20.272,20.2636,20.272,15400.0
2006-11-15 12:20:00,24.29,24.29,24.28,24.28,10600.0,20.272,20.272,20.2636,20.2636,10600.0
2006-11-15 12:25:00,24.28,24.28,24.27,24.28,12000.0,20.2636,20.2636,20.2553,20.2636,12000.0
2006-11-15 12:30:00,24.28,24.29,24.28,24.28,3800.0,20.2636,20.272,20.2636,20.2636,3800.0
2006-11-15 12:35:00,24.29,24.3,24.28,24.3,12800.0,20.272,20.2803,20.2636,20.2803,12800.0
2006-11-15 12:40:00,24.3,24.33,24.3,24.33,7200.0,20.2803,20.3053,20.2803,20.3053,7200.0
2006-11-15 12:45:00,24.33,24.33,24.31,24.32,8800.0,20.3053,20.3053,20.2887,20.297,8800.0
2006-11-15 12:50:00,24.31,24.35,24.31,24.35,13600.0,20.2887,20.322,20.2887,20.322,13600.0
2006-11-15 12:55:00,24.35,24.35,24.34,24.34,3400.0,20.322,20.322,20.3137,20.3137,3400.0
2006-11-15 13:00:00,24.34,24.34,24.33,24.33,16000.0,20.3137,20.3137,20.3053,20.3053,16000.0
2006-11-15 13:05:00,24.34,24.34,24.32,24.33,10600.0,20.3137,20.3137,20.297,20.3053,10600.0
2006-11-15 13:10:00,24.33,24.35,24.33,24.35,24800.0,20.3053,20.322,20.3053,20.322,24800.0
2006-11-15 13:15:00,24.35,24.35,24.34,24.34,6400.0,20.322,20.322,20.3137,20.3137,6400.0
2006-11-15 13:20:00,24.35,24.35,24.35,24.35,19200.0,20.322,20.322,20.322,20.322,19200.0
2006-11-15 13:25:00,24.35,24.39,24.35,24.38,17400.0,20.322,20.3554,20.322,20.3471,17400.0
2006-11-15 13:30:00,24.38,24.38,24.38,24.38,1000.0,20.3471,20.3471,20.3471,20.3471,1000.0
2006-11-15 13:35:00,24.38,24.38,24.38,24.38,14000.0,20.3471,20.3471,20.3471,20.3471,14000.0
2006-11-15 13:40:00,24.38,24.38,24.37,24.38,13800.0,20.3471,20.3471,20.3387,20.3471,13800.0
2006-11-15 13:45:00,24.38,24.41,24.38,24.41,16600.0,20.3471,20.3721,20.3471,20.3721,16600.0
2006-11-15 13:50:00,24.41,24.44,24.41,24.43,11600.0,20.3721,20.3972,20.3721,20.3888,11600.0
2006-11-15 13:55:00,24.43,24.43,24.41,24.42,10800.0,20.3888,20.3888,20.3721,20.3805,10800.0
2006-11-15 14:00:00,24.42,24.42,24.36,24.37,19600.0,20.3805,20.3805,20.3304,20.3387,19600.0
2006-11-15 14:05:00,24.36,24.36,24.35,24.36,14000.0,20.3304,20.3304,20.322,20.3304,14000.0
2006-11-15 14:10:00,24.36,24.36,24.36,24.36,12000.0,20.3304,20.3304,20.3304,20.3304,12000.0
2006-11-15 14:15:00,24.36,24.38,24.36,24.37,12200.0,20.3304,20.3471,20.3304,20.3387,12200.0
2006-11-15 14:20:00,24.36,24.37,24.36,24.36,28000.0,20.3304,20.3387,20.3304,20.3304,28000.0
2006-11-15 14:25:00,24.36,24.36,24.35,24.35,16000.0,20.3304,20.3304,20.322,20.322,16000.0
2006-11-15 14:30:00,24.35,24.35,24.26,24.26,17600.0,20.322,20.322,20.2469,20.2469,17600.0
2006-11-15 14:35:00,24.27,24.27,24.25,24.25,3200.0,20.2553,20.2553,20.2386,20.2386,3200.0
2006-11-15 14:40:00,24.24,24.24,24.18,24.2,30800.0,20.2302,20.2302,20.1802,20.1969,30800.0
2006-11-15 14:45:00,24.2,24.22,24.18,24.22,41000.0,20.1969,20.2135,20.1802,20.2135,41000.0
2006-11-15 14:50:00,24.23,24.33,24.23,24.33,43000.0,20.2219,20.3053,20.2219,20.3053,43000.0
2006-11-15 14:55:00,24.33,24.36,24.31,24.33,23600.0,20.3053,20.3304,20.2887,20.3053,23600.0
2006-11-15 15:00:00,24.33,24.36,24.27,24.36,36200.0,20.3053,20.3304,20.2553,20.3304,36200.0
2006-11-15 15:05:00,24.38,24.4,24.37,24.4,32400.0,20.3471,20.3638,20.3387,20.3638,32400.0
2006-11-15 15:10:00,24.39,24.4,24.39,24.4,21800.0,20.3554,20.3638,20.3554,20.3638,21800.0
2006-11-15 15:15:00,24.4,24.41,24.4,24.41,28200.0,20.3638,20.3721,20.3638,20.3721,28200.0
2006-11-15 15:20:00,24.41,24.43,24.41,24.43,33400.0,20.3721,20.3888,20.3721,20.3888,33400.0
2006-11-15 15:25:00,24.43,24.47,24.43,24.46,38200.0,20.3888,20.4222,20.3888,20.4138,38200.0
2006-11-15 15:30:00,24.46,24.48,24.46,24.47,62600.0,20.4138,20.4305,20.4138,20.4222,62600.0
2006-11-15 15:35:00,24.47,24.47,24.4,24.4,29000.0,20.4222,20.4222,20.3638,20.3638,29000.0
2006-11-15 15:40:00,24.4,24.41,24.4,24.41,14000.0,20.3638,20.3721,20.3638,20.3721,14000.0
2006-11-15 15:45:00,24.4,24.43,24.38,24.38,76600.0,20.3638,20.3888,20.3471,20.3471,76600.0
2006-11-15 15:50:00,24.38,24.41,24.38,24.4,33600.0,20.3471,20.3721,20.3471,20.3638,33600.0
2006-11-15 15:55:00,24.41,24.41,24.39,24.39,64600.0,20.3721,20.3721,20.3554,20.3554,64600.0
2006-11-16 09:35:00,24.43,24.43,24.42,24.42,74200.0,20.3888,20.3888,20.3805,20.3805,74200.0
2006-11-16 09:40:00,24.43,24.43,24.41,24.43,47800.0,20.3888,20.3888,20.3721,20.3888,47800.0
2006-11-16 09:45:00,24.42,24.42,24.36,24.39,29200.0,20.3805,20.3805,20.3304,20.3554,29200.0
2006-11-16 09:50:00,24.39,24.43,24.39,24.41,20400.0,20.3554,20.3888,20.3554,20.3721,20400.0
2006-11-16 09:55:00,24.41,24.47,24.41,24.43,42800.0,20.3721,20.4222,20.3721,20.3888,42800.0
2006-11-16 10:00:00,24.42,24.43,24.4,24.4,123000.0,20.3805,20.3888,20.3638,20.3638,123000.0
2006-11-16 10:05:00,24.4,24.4,24.38,24.38,24000.0,20.3638,20.3638,20.3471,20.3471,24000.0
2006-11-16 10:10:00,24.36,24.37,24.33,24.33,33000.0,20.3304,20.3387,20.3053,20.3053,33000.0
2006-11-16 10:15:00,24.32,24.32,24.31,24.31,15200.0,20.297,20.297,20.2887,20.2887,15200.0
2006-11-16 10:20:00,24.31,24.31,24.23,24.27,91600.0,20.2887,20.2887,20.2219,20.2553,91600.0
2006-11-16 10:25:00,24.27,24.27,24.23,24.23,13200.0,20.2553,20.2553,20.2219,20.2219,13200.0
2006-11-16 10:30:00,24.23,24.26,24.23,24.25,20200.0,20.2219,20.2469,20.2219,20.2386,20200.0
2006-11-16 10:35:00,24.25,24.28,24.25,24.27,15000.0,20.2386,20.2636,20.2386,20.2553,15000.0
2006-11-16 10:40:00,24.27,24.28,24.25,24.28,11800.0,20.2553,20.2636,20.2386,20.2636,11800.0
2006-11-16 10:45:00,24.28,24.31,24.28,24.29,23800.0,20.2636,20.2887,20.2636,20.272,23800.0
2006-11-16 10:50:00,24.28,24.32,24.26,24.32,30000.0,20.2636,20.297,20.2469,20.297,30000.0
2006-11-16 10:55:00,24.32,24.32,24.28,24.28,12600.0,20.297,20.297,20.2636,20.2636,12600.0
2006-11-16 11:00:00,24.28,24.28,24.27,24.27,14000.0,20.2636,20.2636,20.2553,20.2553,14000.0
2006-11-16 11:05:00,24.28,24.3,24.28,24.3,37600.0,20.2636,20.2803,20.2636,20.2803,37600.0
2006-11-16 11:10:00,24.3,24.32,24.3,24.31,21400.0,20.2803,20.297,20.2803,20.2887,21400.0
2006-11-16 11:15:00,24.31,24.31,24.29,24.29,13400.0,20.2887,20.2887,20.272,20.272,13400.0
2006-11-16 11:20:00,24.29,24.32,24.28,24.32,15200.0,20.272,20.297,20.2636,20.297,15200.0
2006-11-16 11:25:00,24.32,24.32,24.31,24.32,6200.0,20.297,20.297,20.2887,20.297,6200.0
2006-11-16 11:30:00,24.32,24.33,24.32,24.33,2600.0,20.297,20.3053,20.297,20.3053,2600.0
2006-11-16 11:35:00,24.34,24.35,24.34,24.35,8600.0,20.3137,20.322,20.3137,20.322,8600.0
2006-11-16 11:40:00,24.34,24.37,24.34,24.37,2000.0,20.3137,20.3387,20.3137,20.3387,2000.0
2006-11-16 11:45:00,24.37,24.39,24.36,24.38,4200.0,20.3387,20.3554,20.3304,20.3471,4200.0
2006-11-16 11:50:00,24.37,24.37,24.36,24.37,1600.0,20.3387,20.3387,20.3304,20.3387,1600.0
2006-11-16 11:55:00,24.37,24.39,24.33,24.33,18000.0,20.3387,20.3554,20.3053,20.3053,18000.0
2006-11-16 12:00:00,24.34,24.34,24.33,24.34,9200.0,20.3137,20.3137,20.3053,20.3137,9200.0
2006-11-16 12:05:00,24.34,24.41,24.34,24.41,8000.0,20.3137,20.3721,20.3137,20.3721,8000.0
2006-11-16 12:10:00,24.41,24.45,24.41,24.45,17600.0,20.3721,20.4055,20.3721,20.4055,17600.0
2006-11-16 12:15:00,24.45,24.45,24.43,24.44,8400.0,20.4055,20.4055,20.3888,20.3972,8400.0
2006-11-16 12:20:00,24.44,24.45,24.43,24.45,32000.0,20.3972,20.4055,20.3888,20.4055,32000.0
2006-11-16 12:25:00,24.45,24.5,24.45,24.49,7400.0,20.4055,20.4472,20.4055,20.4389,7400.0
2006-11-16 12:30:00,24.49,24.5,24.47,24.47,8600.0,20.4389,20.4472,20.4222,20.4222,8600.0
2006-11-16 12:35:00,24.48,24.48,24.43,24.44,4200.0,20.4305,20.4305,20.3888,20.3972,4200.0
2006-11-16 12:40:00,24.43,24.46,24.43,24.45,15200.0,20.3888,20.4138,20.3888,20.4055,15200.0
2006-11-16 12:45:00,24.45,24.48,24.45,24.48,14400.0,20.4055,20.4305,20.4055,20.4305,14400.0
2006-11-16 12:50:00,24.48,24.48,24.48,24.48,2400.0,20.4305,20.4305,20.4305,20.4305,2400.0
2006-11-16 12:55:00,24.48,24.48,24.47,24.47,32400.0,20.4305,20.4305,20.4222,20.4222,32400.0
2006-11-16 13:00:00,24.46,24.47,24.46,24.46,8400.0,20.4138,20.4222,20.4138,20.4138,8400.0
2006-11-16 13:05:00,24.47,24.48,24.47,24.47,3600.0,20.4222,20.4305,20.4222,20.4222,3600.0
2006-11-16 13:10:00,24.46,24.47,24.45,24.45,4800.0,20.4138,20.4222,20.4055,20.4055,4800.0
2006-11-16 13:15:00,24.45,24.45,24.44,24.45,8800.0,20.4055,20.4055,20.3972,20.4055,8800.0
2006-11-16 13:20:00,24.45,24.46,24.45,24.46,2600.0,20.4055,20.4138,20.4055,20.4138,2600.0
2006-11-16 13:25:00,24.46,24.46,24.46,24.46,1000.0,20.4138,20.4138,20.4138,20.4138,1000.0
2006-11-16 13:30:00,24.46,24.48,24.45,24.48,8800.0,20.4138,20.4305,20.4055,20.4305,8800.0
2006-11-16 13:35:00,24.47,24.48,24.47,24.48,6400.0,20.4222,20.4305,20.4222,20.4305,6400.0
2006-11-16 13:40:00,24.47,24.47,24.46,24.47,5000.0,20.4222,20.4222,20.4138,20.4222,5000.0
2006-11-16 13:45:00,24.47,24.47,24.45,24.47,10600.0,20.4222,20.4222,20.4055,20.4222,10600.0
2006-11-16 13:50:00,24.47,24.48,24.47,24.48,9600.0,20.4222,20.4305,20.4222,20.4305,9600.0
2006-11-16 13:55:00,24.48,24.49,24.45,24.45,4000.0,20.4305,20.4389,20.4055,20.4055,4000.0
2006-11-16 14:00:00,24.45,24.46,24.45,24.45,12400.0,20.4055,20.4138,20.4055,20.4055,12400.0
2006-11-16 14:05:00,24.45,24.47,24.45,24.47,16000.0,20.4055,20.4222,20.4055,20.4222,16000.0
2006-11-16 14:10:00,24.47,24.47,24.46,24.46,3000.0,20.4222,20.4222,20.4138,20.4138,3000.0
2006-11-16 14:15:00,24.47,24.47,24.46,24.47,6200.0,20.4222,20.4222,20.4138,20.4222,6200.0
2006-11-16 14:20:00,24.45,24.5,24.45,24.48,18800.0,20.4055,20.4472,20.4055,20.4305,18800.0
2006-11-16 14:25:00,24.49,24.49,24.48,24.48,16600.0,20.4389,20.4389,20.4305,20.4305,16600.0
2006-11-16 14:30:00,24.48,24.48,24.47,24.47,11600.0,20.4305,20.4305,20.4222,20.4222,11600.0
2006-11-16 14:35:00,24.46,24.46,24.46,24.46,6400.0,20.4138,20.4138,20.4138,20.4138,6400.0
2006-11-16 14:40:00,24.47,24.51,24.47,24.5,33600.0,20.4222,20.4556,20.4222,20.4472,33600.0
2006-11-16 14:45:00,24.5,24.5,24.48,24.48,15000.0,20.4472,20.4472,20.4305,20.4305,15000.0
2006-11-16 14:50:00,24.48,24.49,24.46,24.47,15400.0,20.4305,20.4389,20.4138,20.4222,15400.0
2006-11-16 14:55:00,24.47,24.48,24.45,24.48,14200.0,20.4222,20.4305,20.4055,20.4305,14200.0
2006-11-16 15:00:00,24.48,24.48,24.45,24.46,8000.0,20.4305,20.4305,20.4055,20.4138,8000.0
2006-11-16 15:05:00,24.46,24.48,24.45,24.48,7600.0,20.4138,20.4305,20.4055,20.4305,7600.0
2006-11-16 15:10:00,24.48,24.53,24.48,24.5,17000.0,20.4305,20.4723,20.4305,20.4472,17000.0
2006-11-16 15:15:00,24.5,24.5,24.49,24.49,4400.0,20.4472,20.4472,20.4389,20.4389,4400.0
2006-11-16 15:20:00,24.49,24.5,24.47,24.5,14200.0,20.4389,20.4472,20.4222,20.4472,14200.0
2006-11-16 15:25:00,24.51,24.51,24.46,24.47,14200.0,20.4556,20.4556,20.4138,20.4222,14200.0
2006-11-16 15:30:00,24.47,24.48,24.46,24.46,20600.0,20.4222,20.4305,20.4138,20.4138,20600.0
2006-11-16 15:35:00,24.47,24.5,24.46,24.5,10000.0,20.4222,20.4472,20.4138,20.4472,10000.0
2006-11-16 15:40:00,24.5,24.51,24.5,24.5,14200.0,20.4472,20.4556,20.4472,20.4472,14200.0
2006-11-16 15:45:00,24.49,24.5,24.45,24.46,30000.0,20.4389,20.4472,20.4055,20.4138,30000.0
2006-11-16 15:50:00,24.45,24.46,24.43,24.44,15600.0,20.4055,20.4138,20.3888,20.3972,15600.0
2006-11-16 15:55:00,24.44,24.49,24.44,24.47,29200.0,20.3972,20.4389,20.3972,20.4222,29200.0
2006-11-17 09:30:00,24.55,24.55,24.53,24.54,32000.0,20.489,20.489,20.4723,20.4806,32000.0
2006-11-17 09:35:00,24.55,24.55,24.53,24.54,48400.0,20.489,20.489,20.4723,20.4806,48400.0
2006-11-17 09:40:00,24.54,24.57,24.54,24.55,51000.0,20.4806,20.5056,20.4806,20.489,51000.0
2006-11-17 09:45:00,24.56,24.56,24.5,24.53,45800.0,20.4973,20.4973,20.4472,20.4723,45800.0
2006-11-17 09:50:00,24.53,24.55,24.53,24.55,20800.0,20.4723,20.489,20.4723,20.489,20800.0
2006-11-17 09:55:00,24.56,24.58,24.56,24.58,9000.0,20.4973,20.514,20.4973,20.514,9000.0
2006-11-17 10:00:00,24.57,24.57,24.55,24.55,44600.0,20.5056,20.5056,20.489,20.489,44600.0
2006-11-17 10:05:00,24.55,24.56,24.55,24.56,76400.0,20.489,20.4973,20.489,20.4973,76400.0
2006-11-17 10:10:00,24.56,24.57,24.56,24.56,33800.0,20.4973,20.5056,20.4973,20.4973,33800.0
2006-11-17 10:15:00,24.56,24.6,24.56,24.6,80600.0,20.4973,20.5307,20.4973,20.5307,80600.0
2006-11-17 10:20:00,24.61,24.61,24.54,24.58,66000.0,20.539,20.539,20.4806,20.514,66000.0
2006-11-17 10:25:00,24.58,24.58,24.52,24.55,59200.0,20.514,20.514,20.4639,20.489,59200.0
2006-11-17 10:30:00,24.53,24.57,24.53,24.53,43400.0,20.4723,20.5056,20.4723,20.4723,43400.0
2006-11-17 10:35:00,24.52,24.57,24.52,24.57,69200.0,20.4639,20.5056,20.4639,20.5056,69200.0
2006-11-17 10:40:00,24.57,24.58,24.57,24.57,9000.0,20.5056,20.514,20.5056,20.5056,9000.0
2006-11-17 10:45:00,24.57,24.6,24.56,24.6,73000.0,20.5056,20.5307,20.4973,20.5307,73000.0
2006-11-17 10:50:00,24.59,24.59,24.55,24.59,23600.0,20.5223,20.5223,20.489,20.5223,23600.0
2006-11-17 10:55:00,24.58,24.58,24.54,24.56,24800.0,20.514,20.514,20.4806,20.4973,24800.0
2006-11-17 11:00:00,24.56,24.63,24.56,24.61,77800.0,20.4973,20.5557,20.4973,20.539,77800.0
2006-11-17 11:05:00,24.61,24.61,24.57,24.57,22400.0,20.539,20.539,20.5056,20.5056,22400.0
2006-11-17 11:10:00,24.58,24.61,24.57,24.61,33600.0,20.514,20.539,20.5056,20.539,33600.0
2006-11-17 11:15:00,24.61,24.62,24.61,24.62,36200.0,20.539,20.5474,20.539,20.5474,36200.0
2006-11-17 11:20:00,24.63,24.7,24.62,24.66,56000.0,20.5557,20.6141,20.5474,20.5808,56000.0
2006-11-17 11:25:00,24.66,24.66,24.65,24.65,12600.0,20.5808,20.5808,20.5724,20.5724,12600.0
2006-11-17 11:30:00,24.66,24.66,24.61,24.61,24400.0,20.5808,20.5808,20.539,20.539,24400.0
2006-11-17 11:35:00,24.61,24.61,24.6,24.6,6200.0,20.539,20.539,20.5307,20.5307,6200.0
2006-11-17 11:40:00,24.6,24.6,24.58,24.58,5600.0,20.5307,20.5307,20.514,20.514,5600.0
2006-11-17 11:45:00,24.58,24.6,24.58,24.59,38000.0,20.514,20.5307,20.514,20.5223,38000.0
2006-11-17 11:50:00,24.58,24.58,24.57,24.57,20400.0,20.514,20.514,20.5056,20.5056,20400.0
2006-11-17 11:55:00,24.57,24.57,24.55,24.55,5000.0,20.5056,20.5056,20.489,20.489,5000.0
2006-11-17 12:00:00,24.55,24.58,24.55,24.55,45200.0,20.489,20.514,20.489,20.489,45200.0
2006-11-17 12:05:00,24.55,24.55,24.52,24.53,43600.0,20.489,20.489,20.4639,20.4723,43600.0
2006-11-17 12:10:00,24.53,24.53,24.51,24.52,19600.0,20.4723,20.4723,20.4556,20.4639,19600.0
2006-11-17 12:15:00,24.52,24.53,24.52,24.53,19800.0,20.4639,20.4723,20.4639,20.4723,19800.0
2006-11-17 12:20:00,24.53,24.53,24.52,24.53,4800.0,20.4723,20.4723,20.4639,20.4723,4800.0
2006-11-17 12:25:00,24.53,24.54,24.52,24.54,19000.0,20.4723,20.4806,20.4639,20.4806,19000.0
2006-11-17 12:30:00,24.54,24.58,24.54,24.58,19000.0,20.4806,20.514,20.4806,20.514,19000.0
2006-11-17 12:35:00,24.58,24.59,24.57,24.57,14200.0,20.514,20.5223,20.5056,20.5056,14200.0
2006-11-17 12:40:00,24.58,24.58,24.57,24.57,6600.0,20.514,20.514,20.5056,20.5056,6600.0
2006-11-17 12:45:00,24.58,24.61,24.58,24.61,19000.0,20.514,20.539,20.514,20.539,19000.0
2006-11-17 12:50:00,24.61,24.61,24.59,24.59,8400.0,20.539,20.539,20.5223,20.5223,8400.0
2006-11-17 12:55:00,24.59,24.59,24.59,24.59,0.0,20.5223,20.5223,20.5223,20.5223,0.0
2006-11-17 13:00:00,24.57,24.57,24.56,24.56,2400.0,20.5056,20.5056,20.4973,20.4973,2400.0
2006-11-17 13:05:00,24.56,24.6,24.56,24.6,53400.0,20.4973,20.5307,20.4973,20.5307,53400.0
2006-11-17 13:10:00,24.59,24.59,24.57,24.57,2400.0,20.5223,20.5223,20.5056,20.5056,2400.0
2006-11-17 13:15:00,24.58,24.58,24.56,24.58,29800.0,20.514,20.514,20.4973,20.514,29800.0
2006-11-17 13:20:00,24.57,24.57,24.56,24.57,5800.0,20.5056,20.5056,20.4973,20.5056,5800.0
2006-11-17 13:25:00,24.56,24.57,24.55,24.55,17200.0,20.4973,20.5056,20.489,20.489,17200.0
2006-11-17 13:30:00,24.55,24.56,24.53,24.56,8200.0,20.489,20.4973,20.4723,20.4973,8200.0
2006-11-17 13:35:00,24.56,24.59,24.55,24.59,50800.0,20.4973,20.5223,20.489,20.5223,50800.0
2006-11-17 13:40:00,24.59,24.61,24.59,24.6,29000.0,20.5223,20.539,20.5223,20.5307,29000.0
2006-11-17 13:45:00,24.6,24.63,24.6,24.63,10800.0,20.5307,20.5557,20.5307,20.5557,10800.0
2006-11-17 13:50:00,24.64,24.64,24.63,24.64,5400.0,20.5641,20.5641,20.5557,20.5641,5400.0
2006-11-17 13:55:00,24.64,24.65,24.64,24.64,14600.0,20.5641,20.5724,20.5641,20.5641,14600.0
2006-11-17 14:00:00,24.64,24.64,24.62,24.62,2400.0,20.5641,20.5641,20.5474,20.5474,2400.0
2006-11-17 14:05:00,24.62,24.63,24.61,24.63,25200.0,20.5474,20.5557,20.539,20.5557,25200.0
2006-11-17 14:10:00,24.63,24.64,24.62,24.63,9600.0,20.5557,20.5641,20.5474,20.5557,9600.0
2006-11-17 14:15:00,24.63,24.65,24.62,24.65,19400.0,20.5557,20.5724,20.5474,20.5724,19400.0
2006-11-17 14:20:00,24.65,24.66,24.62,24.62,9600.0,20.5724,20.5808,20.5474,20.5474,9600.0
2006-11-17 14:25:00,24.62,24.63,24.6,24.6,15800.0,20.5474,20.5557,20.5307,20.5307,15800.0
2006-11-17 14:30:00,24.61,24.65,24.61,24.65,25400.0,20.539,20.5724,20.539,20.5724,25400.0
2006-11-17 14:35:00,24.65,24.66,24.65,24.66,21000.0,20.5724,20.5808,20.5724,20.5808,21000.0
2006-11-17 14:40:00,24.66,24.66,24.66,24.66,14400.0,20.5808,20.5808,20.5808,20.5808,14400.0
2006-11-17 14:45:00,24.66,24.69,24.66,24.68,17800.0,20.5808,20.6058,20.5808,20.5975,17800.0
2006-11-17 14:50:00,24.68,24.73,24.68,24.73,36600.0,20.5975,20.6392,20.5975,20.6392,36600.0
2006-11-17 14:55:00,24.74,24.78,24.73,24.75,49200.0,20.6475,20.6809,20.6392,20.6559,49200.0
2006-11-17 15:00:00,24.75,24.78,24.72,24.73,37800.0,20.6559,20.6809,20.6308,20.6392,37800.0
2006-11-17 15:05:00,24.74,24.74,24.68,24.68,25600.0,20.6475,20.6475,20.5975,20.5975,25600.0
2006-11-17 15:10:00,24.68,24.69,24.65,24.66,11000.0,20.5975,20.6058,20.5724,20.5808,11000.0
2006-11-17 15:15:00,24.67,24.71,24.67,24.69,38600.0,20.5891,20.6225,20.5891,20.6058,38600.0
2006-11-17 15:20:00,24.68,24.71,24.66,24.66,14000.0,20.5975,20.6225,20.5808,20.5808,14000.0
2006-11-17 15:25:00,24.66,24.7,24.64,24.69,15000.0,20.5808,20.6141,20.5641,20.6058,15000.0
2006-11-17 15:30:00,24.69,24.75,24.69,24.75,41800.0,20.6058,20.6559,20.6058,20.6559,41800.0
2006-11-17 15:35:00,24.75,24.77,24.75,24.77,39800.0,20.6559,20.6726,20.6559,20.6726,39800.0
2006-11-17 15:40:00,24.77,24.77,24.75,24.75,17800.0,20.6726,20.6726,20.6559,20.6559,17800.0
2006-11-17 15:45:00,24.75,24.76,24.75,24.75,26200.0,20.6559,20.6642,20.6559,20.6559,26200.0
2006-11-17 15:50:00,24.75,24.75,24.73,24.73,20600.0,20.6559,20.6559,20.6392,20.6392,20600.0
2006-11-17 15:55:00,24.73,24.74,24.72,24.74,45000.0,20.6392,20.6475,20.6308,20.6475,45000.0
2006-11-20 09:30:00,24.46,24.46,24.28,24.32,55800.0,20.4138,20.4138,20.2636,20.297,55800.0
2006-11-20 09:35:00,24.32,24.49,24.32,24.44,30400.0,20.297,20.4389,20.297,20.3972,30400.0
2006-11-20 09:40:00,24.44,24.44,24.4,24.42,18600.0,20.3972,20.3972,20.3638,20.3805,18600.0
2006-11-20 09:45:00,24.42,24.45,24.4,24.4,15800.0,20.3805,20.4055,20.3638,20.3638,15800.0
2006-11-20 09:50:00,24.4,24.42,24.4,24.41,18200.0,20.3638,20.3805,20.3638,20.3721,18200.0
2006-11-20 09:55:00,24.41,24.43,24.41,24.42,23000.0,20.3721,20.3888,20.3721,20.3805,23000.0
2006-11-20 10:00:00,24.42,24.43,24.4,24.41,32600.0,20.3805,20.3888,20.3638,20.3721,32600.0
2006-11-20 10:05:00,24.41,24.41,24.37,24.37,29200.0,20.3721,20.3721,20.3387,20.3387,29200.0
2006-11-20 10:10:00,24.37,24.38,24.37,24.38,29600.0,20.3387,20.3471,20.3387,20.3471,29600.0
2006-11-20 10:15:00,24.38,24.46,24.37,24.45,42800.0,20.3471,20.4138,20.3387,20.4055,42800.0
2006-11-20 10:20:00,24.46,24.48,24.44,24.46,11200.0,20.4138,20.4305,20.3972,20.4138,11200.0
2006-11-20 10:25:00,24.47,24.48,24.43,24.43,7400.0,20.4222,20.4305,20.3888,20.3888,7400.0
2006-11-20 10:30:00,24.44,24.49,24.44,24.49,22200.0,20.3972,20.4389,20.3972,20.4389,22200.0
2006-11-20 10:35:00,24.49,24.53,24.48,24.52,23800.0,20.4389,20.4723,20.4305,20.4639,23800.0
2006-11-20 10:40:00,24.52,24.52,24.46,24.46,9400.0,20.4639,20.4639,20.4138,20.4138,9400.0
2006-11-20 10:45:00,24.47,24.47,24.43,24.43,4200.0,20.4222,20.4222,20.3888,20.3888,4200.0
2006-11-20 10:50:00,24.42,24.43,24.42,24.43,6200.0,20.3805,20.3888,20.3805,20.3888,6200.0
2006-11-20 10:55:00,24.43,24.49,24.43,24.48,7000.0,20.3888,20.4389,20.3888,20.4305,7000.0
2006-11-20 11:00:00,24.48,24.48,24.44,24.44,2800.0,20.4305,20.4305,20.3972,20.3972,2800.0
2006-11-20 11:05:00,24.43,24.44,24.42,24.44,5400.0,20.3888,20.3972,20.3805,20.3972,5400.0
2006-11-20 11:10:00,24.43,24.43,24.4,24.41,4000.0,20.3888,20.3888,20.3638,20.3721,4000.0
2006-11-20 11:15:00,24.4,24.43,24.39,24.43,10400.0,20.3638,20.3888,20.3554,20.3888,10400.0
2006-11-20 11:20:00,24.43,24.43,24.41,24.43,8000.0,20.3888,20.3888,20.3721,20.3888,8000.0
2006-11-20 11:25:00,24.43,24.45,24.43,24.45,4800.0,20.3888,20.4055,20.3888,20.4055,4800.0
2006-11-20 11:30:00,24.45,24.45,24.42,24.43,11400.0,20.4055,20.4055,20.3805,20.3888,11400.0
2006-11-20 11:35:00,24.44,24.44,24.38,24.38,20200.0,20.3972,20.3972,20.3471,20.3471,20200.0
2006-11-20 11:40:00,24.38,24.38,24.37,24.37,6600.0,20.3471,20.3471,20.3387,20.3387,6600.0
2006-11-20 11:45:00,24.37,24.39,24.37,24.37,5600.0,20.3387,20.3554,20.3387,20.3387,5600.0
2006-11-20 11:50:00,24.39,24.42,24.38,24.38,10000.0,20.3554,20.3805,20.3471,20.3471,10000.0
2006-11-20 11:55:00,24.38,24.43,24.38,24.43,7400.0,20.3471,20.3888,20.3471,20.3888,7400.0
2006-11-20 12:00:00,24.43,24.43,24.4,24.4,9800.0,20.3888,20.3888,20.3638,20.3638,9800.0
2006-11-20 12:05:00,24.4,24.4,24.39,24.39,3200.0,20.3638,20.3638,20.3554,20.3554,3200.0
2006-11-20 12:10:00,24.39,24.39,24.39,24.39,2200.0,20.3554,20.3554,20.3554,20.3554,2200.0
2006-11-20 12:15:00,24.39,24.43,24.38,24.42,13200.0,20.3554,20.3888,20.3471,20.3805,13200.0
2006-11-20 12:20:00,24.42,24.42,24.41,24.41,3600.0,20.3805,20.3805,20.3721,20.3721,3600.0
2006-11-20 12:25:00,24.4,24.4,24.38,24.38,3400.0,20.3638,20.3638,20.3471,20.3471,3400.0
2006-11-20 12:30:00,24.38,24.38,24.37,24.38,5000.0,20.3471,20.3471,20.3387,20.3471,5000.0
2006-11-20 12:35:00,24.38,24.4,24.38,24.38,4200.0,20.3471,20.3638,20.3471,20.3471,4200.0
2006-11-20 12:40:00,24.39,24.43,24.39,24.43,9000.0,20.3554,20.3888,20.3554,20.3888,9000.0
2006-11-20 12:45:00,24.43,24.44,24.42,24.44,8800.0,20.3888,20.3972,20.3805,20.3972,8800.0
2006-11-20 12:50:00,24.45,24.46,24.42,24.42,9400.0,20.4055,20.4138,20.3805,20.3805,9400.0
2006-11-20 12:55:00,24.43,24.43,24.43,24.43,4400.0,20.3888,20.3888,20.3888,20.3888,4400.0
2006-11-20 13:00:00,24.43,24.43,24.42,24.42,2600.0,20.3888,20.3888,20.3805,20.3805,2600.0
2006-11-20 13:05:00,24.42,24.42,24.42,24.42,5600.0,20.3805,20.3805,20.3805,20.3805,5600.0
2006-11-20 13:10:00,24.43,24.45,24.42,24.42,6400.0,20.3888,20.4055,20.3805,20.3805,6400.0
2006-11-20 13:15:00,24.41,24.42,24.39,24.39,6200.0,20.3721,20.3805,20.3554,20.3554,6200.0
2006-11-20 13:20:00,24.39,24.4,24.38,24.38,129000.0,20.3554,20.3638,20.3471,20.3471,129000.0
2006-11-20 13:25:00,24.38,24.38,24.37,24.38,6600.0,20.3471,20.3471,20.3387,20.3471,6600.0
2006-11-20 13:30:00,24.38,24.39,24.38,24.38,5000.0,20.3471,20.3554,20.3471,20.3471,5000.0
2006-11-20 13:35:00,24.37,24.38,24.36,24.37,18000.0,20.3387,20.3471,20.3304,20.3387,18000.0
2006-11-20 13:40:00,24.36,24.36,24.34,24.35,10800.0,20.3304,20.3304,20.3137,20.322,10800.0
2006-11-20 13:45:00,24.35,24.35,24.35,24.35,7800.0,20.322,20.322,20.322,20.322,7800.0
2006-11-20 13:50:00,24.35,24.35,24.34,24.35,8200.0,20.322,20.322,20.3137,20.322,8200.0
2006-11-20 13:55:00,24.35,24.36,24.35,24.36,4600.0,20.322,20.3304,20.322,20.3304,4600.0
2006-11-20 14:00:00,24.36,24.4,24.36,24.39,13200.0,20.3304,20.3638,20.3304,20.3554,13200.0
2006-11-20 14:05:00,24.39,24.39,24.38,24.38,6200.0,20.3554,20.3554,20.3471,20.3471,6200.0
2006-11-20 14:10:00,24.36,24.39,24.36,24.39,12400.0,20.3304,20.3554,20.3304,20.3554,12400.0
2006-11-20 14:15:00,24.4,24.4,24.36,24.36,7000.0,20.3638,20.3638,20.3304,20.3304,7000.0
2006-11-20 14:20:00,24.36,24.36,24.32,24.32,8400.0,20.3304,20.3304,20.297,20.297,8400.0
2006-11-20 14:25:00,24.33,24.34,24.33,24.34,14800.0,20.3053,20.3137,20.3053,20.3137,14800.0
2006-11-20 14:30:00,24.33,24.33,24.32,24.32,10600.0,20.3053,20.3053,20.297,20.297,10600.0
2006-11-20 14:35:00,24.31,24.31,24.3,24.31,15800.0,20.2887,20.2887,20.2803,20.2887,15800.0
2006-11-20 14:40:00,24.31,24.32,24.28,24.29,22200.0,20.2887,20.297,20.2636,20.272,22200.0
2006-11-20 14:45:00,24.29,24.31,24.28,24.31,21600.0,20.272,20.2887,20.2636,20.2887,21600.0
2006-11-20 14:50:00,24.31,24.31,24.3,24.3,35400.0,20.2887,20.2887,20.2803,20.2803,35400.0
2006-11-20 14:55:00,24.3,24.33,24.3,24.33,14200.0,20.2803,20.3053,20.2803,20.3053,14200.0
2006-11-20 15:00:00,24.33,24.34,24.32,24.33,17400.0,20.3053,20.3137,20.297,20.3053,17400.0
2006-11-20 15:05:00,24.33,24.34,24.33,24.33,14200.0,20.3053,20.3137,20.3053,20.3053,14200.0
2006-11-20 15:10:00,24.33,24.34,24.32,24.32,10400.0,20.3053,20.3137,20.297,20.297,10400.0
2006-11-20 15:15:00,24.33,24.34,24.33,24.33,14200.0,20.3053,20.3137,20.3053,20.3053,14200.0
2006-11-20 15:20:00,24.33,24.34,24.32,24.32,16600.0,20.3053,20.3137,20.297,20.297,16600.0
2006-11-20 15:25:00,24.33,24.35,24.32,24.35,14200.0,20.3053,20.322,20.297,20.322,14200.0
2006-11-20 15:30:00,24.35,24.38,24.35,24.38,20200.0,20.322,20.3471,20.322,20.3471,20200.0
2006-11-20 15:35:00,24.38,24.39,24.37,24.39,23600.0,20.3471,20.3554,20.3387,20.3554,23600.0
2006-11-20 15:40:00,24.39,24.4,24.39,24.4,16000.0,20.3554,20.3638,20.3554,20.3638,16000.0
2006-11-20 15:45:00,24.4,24.4,24.39,24.4,10600.0,20.3638,20.3638,20.3554,20.3638,10600.0
2006-11-20 15:50:00,24.4,24.4,24.39,24.4,16400.0,20.3638,20.3638,20.3554,20.3638,16400.0
2006-11-20 15:55:00,24.4,24.4,24.39,24.4,27600.0,20.3638,20.3638,20.3554,20.3638,27600.0
2006-11-21 09:30:00,24.28,24.29,24.28,24.29,8000.0,20.2636,20.272,20.2636,20.272,8000.0
2006-11-21 09:35:00,24.3,24.39,24.29,24.34,13600.0,20.2803,20.3554,20.272,20.3137,13600.0
2006-11-21 09:40:00,24.32,24.34,24.32,24.33,21200.0,20.297,20.3137,20.297,20.3053,21200.0
2006-11-21 09:45:00,24.33,24.35,24.32,24.32,13200.0,20.3053,20.322,20.297,20.297,13200.0
2006-11-21 09:50:00,24.33,24.38,24.33,24.34,9600.0,20.3053,20.3471,20.3053,20.3137,9600.0
2006-11-21 09:55:00,24.33,24.36,24.32,24.32,24200.0,20.3053,20.3304,20.297,20.297,24200.0
2006-11-21 10:00:00,24.32,24.33,24.32,24.33,16600.0,20.297,20.3053,20.297,20.3053,16600.0
2006-11-21 10:05:00,24.33,24.35,24.28,24.29,21200.0,20.3053,20.322,20.2636,20.272,21200.0
2006-11-21 10:10:00,24.28,24.28,24.23,24.23,6200.0,20.2636,20.2636,20.2219,20.2219,6200.0
2006-11-21 10:15:00,24.24,24.29,24.24,24.27,8800.0,20.2302,20.272,20.2302,20.2553,8800.0
2006-11-21 10:20:00,24.27,24.31,24.27,24.29,12800.0,20.2553,20.2887,20.2553,20.272,12800.0
2006-11-21 10:25:00,24.28,24.29,24.27,24.27,6000.0,20.2636,20.272,20.2553,20.2553,6000.0
2006-11-21 10:30:00,24.27,24.31,24.27,24.31,9800.0,20.2553,20.2887,20.2553,20.2887,9800.0
2006-11-21 10:35:00,24.3,24.33,24.3,24.32,9800.0,20.2803,20.3053,20.2803,20.297,9800.0
2006-11-21 10:40:00,24.32,24.34,24.31,24.33,13600.0,20.297,20.3137,20.2887,20.3053,13600.0
2006-11-21 10:45:00,24.32,24.32,24.31,24.32,4600.0,20.297,20.297,20.2887,20.297,4600.0
2006-11-21 10:50:00,24.31,24.33,24.31,24.32,3800.0,20.2887,20.3053,20.2887,20.297,3800.0
2006-11-21 10:55:00,24.31,24.38,24.31,24.36,20200.0,20.2887,20.3471,20.2887,20.3304,20200.0
2006-11-21 11:00:00,24.36,24.38,24.36,24.36,9000.0,20.3304,20.3471,20.3304,20.3304,9000.0
2006-11-21 11:05:00,24.36,24.36,24.33,24.34,5800.0,20.3304,20.3304,20.3053,20.3137,5800.0
2006-11-21 11:10:00,24.34,24.34,24.31,24.31,4400.0,20.3137,20.3137,20.2887,20.2887,4400.0
2006-11-21 11:15:00,24.31,24.31,24.27,24.3,11800.0,20.2887,20.2887,20.2553,20.2803,11800.0
2006-11-21 11:20:00,24.3,24.3,24.27,24.3,8800.0,20.2803,20.2803,20.2553,20.2803,8800.0
2006-11-21 11:25:00,24.3,24.3,24.29,24.3,6200.0,20.2803,20.2803,20.272,20.2803,6200.0
2006-11-21 11:30:00,24.3,24.31,24.3,24.31,11400.0,20.2803,20.2887,20.2803,20.2887,11400.0
2006-11-21 11:35:00,24.31,24.32,24.3,24.31,8600.0,20.2887,20.297,20.2803,20.2887,8600.0
2006-11-21 11:40:00,24.3,24.31,24.3,24.31,7600.0,20.2803,20.2887,20.2803,20.2887,7600.0
2006-11-21 11:45:00,24.31,24.31,24.3,24.31,7200.0,20.2887,20.2887,20.2803,20.2887,7200.0
2006-11-21 11:50:00,24.31,24.32,24.31,24.31,9400.0,20.2887,20.297,20.2887,20.2887,9400.0
2006-11-21 11:55:00,24.32,24.34,24.32,24.33,12800.0,20.297,20.3137,20.297,20.3053,12800.0
2006-11-21 12:00:00,24.32,24.32,24.3,24.31,17600.0,20.297,20.297,20.2803,20.2887,17600.0
2006-11-21 12:05:00,24.31,24.33,24.31,24.31,6800.0,20.2887,20.3053,20.2887,20.2887,6800.0
2006-11-21 12:10:00,24.31,24.31,24.29,24.29,10000.0,20.2887,20.2887,20.272,20.272,10000.0
2006-11-21 12:15:00,24.3,24.3,24.25,24.25,21600.0,20.2803,20.2803,20.2386,20.2386,21600.0
2006-11-21 12:20:00,24.27,24.3,24.27,24.3,7400.0,20.2553,20.2803,20.2553,20.2803,7400.0
2006-11-21 12:25:00,24.3,24.3,24.29,24.29,4600.0,20.2803,20.2803,20.272,20.272,4600.0
2006-11-21 12:30:00,24.29,24.3,24.29,24.3,5800.0,20.272,20.2803,20.272,20.2803,5800.0
2006-11-21 12:35:00,24.29,24.29,24.28,24.29,22600.0,20.272,20.272,20.2636,20.272,22600.0
2006-11-21 12:40:00,24.29,24.3,24.29,24.3,27800.0,20.272,20.2803,20.272,20.2803,27800.0
2006-11-21 12:45:00,24.3,24.31,24.29,24.31,22200.0,20.2803,20.2887,20.272,20.2887,22200.0
2006-11-21 12:50:00,24.3,24.32,24.3,24.31,4600.0,20.2803,20.297,20.2803,20.2887,4600.0
2006-11-21 12:55:00,24.31,24.32,24.3,24.3,16200.0,20.2887,20.297,20.2803,20.2803,16200.0
2006-11-21 13:00:00,24.3,24.35,24.29,24.35,29200.0,20.2803,20.322,20.272,20.322,29200.0
2006-11-21 13:05:00,24.34,24.35,24.33,24.33,2800.0,20.3137,20.322,20.3053,20.3053,2800.0
2006-11-21 13:10:00,24.33,24.33,24.33,24.33,9200.0,20.3053,20.3053,20.3053,20.3053,9200.0
2006-11-21 13:15:00,24.33,24.34,24.33,24.33,6800.0,20.3053,20.3137,20.3053,20.3053,6800.0
2006-11-21 13:20:00,24.33,24.33,24.31,24.31,5800.0,20.3053,20.3053,20.2887,20.2887,5800.0
2006-11-21 13:25:00,24.31,24.31,24.31,24.31,9000.0,20.2887,20.2887,20.2887,20.2887,9000.0
2006-11-21 13:30:00,24.31,24.32,24.3,24.31,6600.0,20.2887,20.297,20.2803,20.2887,6600.0
2006-11-21 13:35:00,24.31,24.31,24.3,24.31,7400.0,20.2887,20.2887,20.2803,20.2887,7400.0
2006-11-21 13:40:00,24.31,24.31,24.3,24.31,22400.0,20.2887,20.2887,20.2803,20.2887,22400.0
2006-11-21 13:45:00,24.31,24.34,24.31,24.32,8600.0,20.2887,20.3137,20.2887,20.297,8600.0
2006-11-21 13:50:00,24.32,24.33,24.32,24.32,1800.0,20.297,20.3053,20.297,20.297,1800.0
2006-11-21 13:55:00,24.31,24.32,24.3,24.31,9600.0,20.2887,20.297,20.2803,20.2887,9600.0
2006-11-21 14:00:00,24.31,24.31,24.3,24.3,18200.0,20.2887,20.2887,20.2803,20.2803,18200.0
2006-11-21 14:05:00,24.31,24.31,24.3,24.31,7400.0,20.2887,20.2887,20.2803,20.2887,7400.0
2006-11-21 14:10:00,24.3,24.31,24.3,24.3,5200.0,20.2803,20.2887,20.2803,20.2803,5200.0
2006-11-21 14:15:00,24.3,24.3,24.26,24.26,7600.0,20.2803,20.2803,20.2469,20.2469,7600.0
2006-11-21 14:20:00,24.26,24.27,24.25,24.25,19800.0,20.2469,20.2553,20.2386,20.2386,19800.0
2006-11-21 14:25:00,24.25,24.27,24.25,24.27,15400.0,20.2386,20.2553,20.2386,20.2553,15400.0
2006-11-21 14:30:00,24.27,24.29,24.27,24.29,9600.0,20.2553,20.272,20.2553,20.272,9600.0
2006-11-21 14:35:00,24.29,24.29,24.27,24.28,12000.0,20.272,20.272,20.2553,20.2636,12000.0
2006-11-21 14:40:00,24.28,24.28,24.27,24.27,9400.0,20.2636,20.2636,20.2553,20.2553,9400.0
2006-11-21 14:45:00,24.27,24.28,24.27,24.27,20000.0,20.2553,20.2636,20.2553,20.2553,20000.0
2006-11-21 14:50:00,24.27,24.27,24.27,24.27,17600.0,20.2553,20.2553,20.2553,20.2553,17600.0
2006-11-21 14:55:00,24.27,24.27,24.26,24.27,10200.0,20.2553,20.2553,20.2469,20.2553,10200.0
2006-11-21 15:00:00,24.27,24.28,24.26,24.28,28400.0,20.2553,20.2636,20.2469,20.2636,28400.0
2006-11-21 15:05:00,24.27,24.28,24.27,24.27,9400.0,20.2553,20.2636,20.2553,20.2553,9400.0
2006-11-21 15:10:00,24.27,24.27,24.27,24.27,16800.0,20.2553,20.2553,20.2553,20.2553,16800.0
2006-11-21 15:15:00,24.27,24.29,24.27,24.27,23000.0,20.2553,20.272,20.2553,20.2553,23000.0
2006-11-21 15:20:00,24.27,24.28,24.27,24.28,24400.0,20.2553,20.2636,20.2553,20.2636,24400.0
2006-11-21 15:25:00,24.28,24.29,24.28,24.28,29600.0,20.2636,20.272,20.2636,20.2636,29600.0
2006-11-21 15:30:00,24.28,24.29,24.27,24.28,22000.0,20.2636,20.272,20.2553,20.2636,22000.0
2006-11-21 15:35:00,24.28,24.3,24.28,24.3,29400.0,20.2636,20.2803,20.2636,20.2803,29400.0
2006-11-21 15:40:00,24.3,24.31,24.3,24.31,24000.0,20.2803,20.2887,20.2803,20.2887,24000.0
2006-11-21 15:45:00,24.31,24.31,24.29,24.29,30600.0,20.2887,20.2887,20.272,20.272,30600.0
2006-11-21 15:50:00,24.3,24.3,24.29,24.3,34400.0,20.2803,20.2803,20.272,20.2803,34400.0
2006-11-21 15:55:00,24.3,24.34,24.29,24.34,37600.0,20.2803,20.3137,20.272,20.3137,37600.0
2006-11-22 09:30:00,24.29,24.31,24.29,24.31,6600.0,20.272,20.2887,20.272,20.2887,6600.0
2006-11-22 09:35:00,24.3,24.34,24.3,24.33,11200.0,20.2803,20.3137,20.2803,20.3053,11200.0
2006-11-22 09:40:00,24.33,24.39,24.33,24.33,15400.0,20.3053,20.3554,20.3053,20.3053,15400.0
2006-11-22 09:45:00,24.32,24.36,24.28,24.3,5600.0,20.297,20.3304,20.2636,20.2803,5600.0
2006-11-22 09:50:00,24.3,24.3,24.21,24.26,13200.0,20.2803,20.2803,20.2052,20.2469,13200.0
2006-11-22 09:55:00,24.25,24.31,24.23,24.3,24000.0,20.2386,20.2887,20.2219,20.2803,24000.0
2006-11-22 10:00:00,24.31,24.35,24.26,24.27,10800.0,20.2887,20.322,20.2469,20.2553,10800.0
2006-11-22 10:05:00,24.28,24.3,24.25,24.26,13400.0,20.2636,20.2803,20.2386,20.2469,13400.0
2006-11-22 10:10:00,24.27,24.29,24.24,24.29,27000.0,20.2553,20.272,20.2302,20.272,27000.0
2006-11-22 10:15:00,24.29,24.29,24.25,24.25,10400.0,20.272,20.272,20.2386,20.2386,10400.0
2006-11-22 10:20:00,24.25,24.3,24.24,24.3,72800.0,20.2386,20.2803,20.2302,20.2803,72800.0
2006-11-22 10:25:00,24.3,24.34,24.27,24.33,28200.0,20.2803,20.3137,20.2553,20.3053,28200.0
2006-11-22 10:30:00,24.33,24.33,24.28,24.3,8200.0,20.3053,20.3053,20.2636,20.2803,8200.0
2006-11-22 10:35:00,24.3,24.36,24.3,24.33,11800.0,20.2803,20.3304,20.2803,20.3053,11800.0
2006-11-22 10:40:00,24.32,24.32,24.32,24.32,3200.0,20.297,20.297,20.297,20.297,3200.0
2006-11-22 10:45:00,24.32,24.32,24.32,24.32,15200.0,20.297,20.297,20.297,20.297,15200.0
2006-11-22 10:50:00,24.32,24.32,24.32,24.32,3400.0,20.297,20.297,20.297,20.297,3400.0
2006-11-22 10:55:00,24.32,24.35,24.32,24.34,44600.0,20.297,20.322,20.297,20.3137,44600.0
2006-11-22 11:00:00,24.31,24.34,24.31,24.33,14200.0,20.2887,20.3137,20.2887,20.3053,14200.0
2006-11-22 11:05:00,24.33,24.35,24.33,24.33,7800.0,20.3053,20.322,20.3053,20.3053,7800.0
2006-11-22 11:10:00,24.34,24.36,24.34,24.36,5800.0,20.3137,20.3304,20.3137,20.3304,5800.0
2006-11-22 11:15:00,24.36,24.38,24.35,24.36,6200.0,20.3304,20.3471,20.322,20.3304,6200.0
2006-11-22 11:20:00,24.36,24.38,24.36,24.37,3600.0,20.3304,20.3471,20.3304,20.3387,3600.0
2006-11-22 11:25:00,24.35,24.36,24.35,24.36,1600.0,20.322,20.3304,20.322,20.3304,1600.0
2006-11-22 11:30:00,24.36,24.38,24.34,24.35,3800.0,20.3304,20.3471,20.3137,20.322,3800.0
2006-11-22 11:35:00,24.35,24.36,24.34,24.36,5400.0,20.322,20.3304,20.3137,20.3304,5400.0
2006-11-22 11:40:00,24.36,24.39,24.36,24.36,5200.0,20.3304,20.3554,20.3304,20.3304,5200.0
2006-11-22 11:45:00,24.36,24.36,24.35,24.36,4400.0,20.3304,20.3304,20.322,20.3304,4400.0
2006-11-22 11:50:00,24.36,24.37,24.32,24.33,2600.0,20.3304,20.3387,20.297,20.3053,2600.0
2006-11-22 11:55:00,24.36,24.36,24.33,24.33,4200.0,20.3304,20.3304,20.3053,20.3053,4200.0
2006-11-22 12:00:00,24.33,24.33,24.32,24.32,1800.0,20.3053,20.3053,20.297,20.297,1800.0
2006-11-22 12:05:00,24.31,24.32,24.31,24.32,1800.0,20.2887,20.297,20.2887,20.297,1800.0
2006-11-22 12:10:00,24.32,24.32,24.32,24.32,1000.0,20.297,20.297,20.297,20.297,1000.0
2006-11-22 12:15:00,24.32,24.35,24.32,24.34,6000.0,20.297,20.322,20.297,20.3137,6000.0
2006-11-22 12:20:00,24.34,24.35,24.33,24.34,8400.0,20.3137,20.322,20.3053,20.3137,8400.0
2006-11-22 12:25:00,24.34,24.37,24.34,24.37,5400.0,20.3137,20.3387,20.3137,20.3387,5400.0
2006-11-22 12:30:00,24.37,24.37,24.36,24.36,2600.0,20.3387,20.3387,20.3304,20.3304,2600.0
2006-11-22 12:35:00,24.35,24.36,24.35,24.36,5400.0,20.322,20.3304,20.322,20.3304,5400.0
2006-11-22 12:40:00,24.36,24.36,24.36,24.36,200.0,20.3304,20.3304,20.3304,20.3304,200.0
2006-11-22 12:45:00,24.36,24.36,24.36,24.36,1400.0,20.3304,20.3304,20.3304,20.3304,1400.0
2006-11-22 12:50:00,24.36,24.36,24.36,24.36,600.0,20.3304,20.3304,20.3304,20.3304,600.0
2006-11-22 12:55:00,24.36,24.36,24.35,24.36,2200.0,20.3304,20.3304,20.322,20.3304,2200.0
2006-11-22 13:00:00,24.36,24.37,24.36,24.36,4600.0,20.3304,20.3387,20.3304,20.3304,4600.0
2006-11-22 13:05:00,24.36,24.36,24.35,24.36,2200.0,20.3304,20.3304,20.322,20.3304,2200.0
2006-11-22 13:10:00,24.36,24.36,24.36,24.36,1000.0,20.3304,20.3304,20.3304,20.3304,1000.0
2006-11-22 13:15:00,24.36,24.36,24.36,24.36,1800.0,20.3304,20.3304,20.3304,20.3304,1800.0
2006-11-22 13:20:00,24.36,24.37,24.36,24.36,4000.0,20.3304,20.3387,20.3304,20.3304,4000.0
2006-11-22 13:25:00,24.37,24.37,24.36,24.37,1200.0,20.3387,20.3387,20.3304,20.3387,1200.0
2006-11-22 13:30:00,24.37,24.37,24.35,24.36,9400.0,20.3387,20.3387,20.322,20.3304,9400.0
2006-11-22 13:35:00,24.36,24.36,24.36,24.36,4000.0,20.3304,20.3304,20.3304,20.3304,4000.0
2006-11-22 13:40:00,24.36,24.37,24.36,24.37,4600.0,20.3304,20.3387,20.3304,20.3387,4600.0
2006-11-22 13:45:00,24.37,24.37,24.36,24.36,6000.0,20.3387,20.3387,20.3304,20.3304,6000.0
2006-11-22 13:50:00,24.36,24.38,24.36,24.37,4600.0,20.3304,20.3471,20.3304,20.3387,4600.0
2006-11-22 13:55:00,24.36,24.36,24.36,24.36,3000.0,20.3304,20.3304,20.3304,20.3304,3000.0
2006-11-22 14:00:00,24.36,24.36,24.36,24.36,1800.0,20.3304,20.3304,20.3304,20.3304,1800.0
2006-11-22 14:05:00,24.36,24.36,24.35,24.36,6200.0,20.3304,20.3304,20.322,20.3304,6200.0
2006-11-22 14:10:00,24.35,24.36,24.35,24.36,4000.0,20.322,20.3304,20.322,20.3304,4000.0
2006-11-22 14:15:00,24.36,24.36,24.36,24.36,2800.0,20.3304,20.3304,20.3304,20.3304,2800.0
2006-11-22 14:20:00,24.36,24.36,24.36,24.36,1600.0,20.3304,20.3304,20.3304,20.3304,1600.0
2006-11-22 14:25:00,24.36,24.36,24.35,24.35,3600.0,20.3304,20.3304,20.322,20.322,3600.0
2006-11-22 14:30:00,24.35,24.35,24.35,24.35,3600.0,20.322,20.322,20.322,20.322,3600.0
2006-11-22 14:35:00,24.35,24.35,24.35,24.35,4800.0,20.322,20.322,20.322,20.322,4800.0
2006-11-22 14:40:00,24.35,24.35,24.35,24.35,5200.0,20.322,20.322,20.322,20.322,5200.0
2006-11-22 14:45:00,24.35,24.36,24.33,24.34,15400.0,20.322,20.3304,20.3053,20.3137,15400.0
2006-11-22 14:50:00,24.34,24.35,24.34,24.35,8400.0,20.3137,20.322,20.3137,20.322,8400.0
2006-11-22 14:55:00,24.35,24.35,24.35,24.35,4800.0,20.322,20.322,20.322,20.322,4800.0
2006-11-22 15:00:00,24.35,24.35,24.34,24.34,13200.0,20.322,20.322,20.3137,20.3137,13200.0
2006-11-22 15:05:00,24.34,24.35,24.34,24.35,6400.0,20.3137,20.322,20.3137,20.322,6400.0
2006-11-22 15:10:00,24.35,24.35,24.35,24.35,6000.0,20.322,20.322,20.322,20.322,6000.0
2006-11-22 15:15:00,24.35,24.35,24.35,24.35,9600.0,20.322,20.322,20.322,20.322,9600.0
2006-11-22 15:20:00,24.35,24.35,24.35,24.35,9800.0,20.322,20.322,20.322,20.322,9800.0
2006-11-22 15:25:00,24.35,24.35,24.35,24.35,14200.0,20.322,20.322,20.322,20.322,14200.0
2006-11-22 15:30:00,24.35,24.35,24.34,24.35,51400.0,20.322,20.322,20.3137,20.322,51400.0
2006-11-22 15:35:00,24.35,24.4,24.35,24.4,68400.0,20.322,20.3638,20.322,20.3638,68400.0
2006-11-22 15:40:00,24.4,24.4,24.38,24.38,14200.0,20.3638,20.3638,20.3471,20.3471,14200.0
2006-11-22 15:45:00,24.39,24.39,24.39,24.39,11600.0,20.3554,20.3554,20.3554,20.3554,11600.0
2006-11-22 15:50:00,24.4,24.43,24.4,24.43,19600.0,20.3638,20.3888,20.3638,20.3888,19600.0
2006-11-22 15:55:00,24.42,24.45,24.42,24.45,15400.0,20.3805,20.4055,20.3805,20.4055,15400.0
2006-11-24 09:30:00,24.38,24.43,24.34,24.39,7800.0,20.3471,20.3888,20.3137,20.3554,7800.0
2006-11-24 09:35:00,24.42,24.43,24.4,24.41,7800.0,20.3805,20.3888,20.3638,20.3721,7800.0
2006-11-24 09:40:00,24.4,24.4,24.29,24.29,9600.0,20.3638,20.3638,20.272,20.272,9600.0
2006-11-24 09:45:00,24.29,24.36,24.27,24.31,25000.0,20.272,20.3304,20.2553,20.2887,25000.0
2006-11-24 09:50:00,24.32,24.35,24.3,24.32,30200.0,20.297,20.322,20.2803,20.297,30200.0
2006-11-24 09:55:00,24.32,24.32,24.3,24.3,5000.0,20.297,20.297,20.2803,20.2803,5000.0
2006-11-24 10:00:00,24.31,24.36,24.31,24.36,6400.0,20.2887,20.3304,20.2887,20.3304,6400.0
2006-11-24 10:05:00,24.36,24.37,24.35,24.35,5600.0,20.3304,20.3387,20.322,20.322,5600.0
2006-11-24 10:10:00,24.35,24.36,24.34,24.35,4400.0,20.322,20.3304,20.3137,20.322,4400.0
2006-11-24 10:15:00,24.35,24.41,24.35,24.41,7600.0,20.322,20.3721,20.322,20.3721,7600.0
2006-11-24 10:20:00,24.41,24.44,24.41,24.42,8600.0,20.3721,20.3972,20.3721,20.3805,8600.0
2006-11-24 10:25:00,24.42,24.45,24.41,24.45,4400.0,20.3805,20.4055,20.3721,20.4055,4400.0
2006-11-24 10:30:00,24.46,24.49,24.46,24.48,4200.0,20.4138,20.4389,20.4138,20.4305,4200.0
2006-11-24 10:35:00,24.48,24.48,24.47,24.47,5400.0,20.4305,20.4305,20.4222,20.4222,5400.0
2006-11-24 10:40:00,24.48,24.48,24.46,24.48,2600.0,20.4305,20.4305,20.4138,20.4305,2600.0
2006-11-24 10:45:00,24.46,24.48,24.46,24.48,2000.0,20.4138,20.4305,20.4138,20.4305,2000.0
2006-11-24 10:50:00,24.48,24.5,24.47,24.47,7800.0,20.4305,20.4472,20.4222,20.4222,7800.0
2006-11-24 10:55:00,24.48,24.5,24.47,24.47,9400.0,20.4305,20.4472,20.4222,20.4222,9400.0
2006-11-24 11:00:00,24.47,24.48,24.43,24.46,9600.0,20.4222,20.4305,20.3888,20.4138,9600.0
2006-11-24 11:05:00,24.45,24.46,24.43,24.43,5200.0,20.4055,20.4138,20.3888,20.3888,5200.0
2006-11-24 11:10:00,24.45,24.48,24.45,24.46,5800.0,20.4055,20.4305,20.4055,20.4138,5800.0
2006-11-24 11:15:00,24.47,24.48,24.47,24.47,1800.0,20.4222,20.4305,20.4222,20.4222,1800.0
2006-11-24 11:20:00,24.47,24.5,24.47,24.48,17800.0,20.4222,20.4472,20.4222,20.4305,17800.0
2006-11-24 11:25:00,24.49,24.5,24.49,24.49,7000.0,20.4389,20.4472,20.4389,20.4389,7000.0
2006-11-24 11:30:00,24.49,24.5,24.48,24.5,4800.0,20.4389,20.4472,20.4305,20.4472,4800.0
2006-11-24 11:35:00,24.47,24.5,24.47,24.5,5600.0,20.4222,20.4472,20.4222,20.4472,5600.0
2006-11-24 11:40:00,24.49,24.5,24.49,24.5,10800.0,20.4389,20.4472,20.4389,20.4472,10800.0
2006-11-24 11:45:00,24.5,24.5,24.48,24.5,8000.0,20.4472,20.4472,20.4305,20.4472,8000.0
2006-11-24 11:50:00,24.5,24.53,24.49,24.52,52000.0,20.4472,20.4723,20.4389,20.4639,52000.0
2006-11-24 11:55:00,24.51,24.54,24.51,24.54,8600.0,20.4556,20.4806,20.4556,20.4806,8600.0
2006-11-24 12:00:00,24.54,24.55,24.53,24.55,8000.0,20.4806,20.489,20.4723,20.489,8000.0
2006-11-24 12:05:00,24.55,24.55,24.55,24.55,4600.0,20.489,20.489,20.489,20.489,4600.0
2006-11-24 12:10:00,24.55,24.55,24.54,24.54,4400.0,20.489,20.489,20.4806,20.4806,4400.0
2006-11-24 12:15:00,24.54,24.55,24.54,24.54,3600.0,20.4806,20.489,20.4806,20.4806,3600.0
2006-11-24 12:20:00,24.54,24.54,24.53,24.54,4000.0,20.4806,20.4806,20.4723,20.4806,4000.0
2006-11-24 12:25:00,24.54,24.54,24.54,24.54,6800.0,20.4806,20.4806,20.4806,20.4806,6800.0
2006-11-24 12:30:00,24.54,24.54,24.5,24.5,10600.0,20.4806,20.4806,20.4472,20.4472,10600.0
2006-11-24 12:35:00,24.5,24.5,24.49,24.5,6800.0,20.4472,20.4472,20.4389,20.4472,6800.0
2006-11-24 12:40:00,24.5,24.53,24.5,24.53,16600.0,20.4472,20.4723,20.4472,20.4723,16600.0
2006-11-24 12:45:00,24.53,24.53,24.52,24.52,12400.0,20.4723,20.4723,20.4639,20.4639,12400.0
2006-11-24 12:50:00,24.52,24.52,24.5,24.5,35400.0,20.4639,20.4639,20.4472,20.4472,35400.0
2006-11-24 12:55:00,24.5,24.57,24.5,24.57,18600.0,20.4472,20.5056,20.4472,20.5056,18600.0
2006-11-24 13:00:00,24.57,24.57,24.57,24.57,800.0,20.5056,20.5056,20.5056,20.5056,800.0
2006-11-24 13:05:00,24.57,24.57,24.57,24.57,0.0,20.5056,20.5056,20.5056,20.5056,0.0
2006-11-24 13:10:00,24.57,24.57,24.57,24.57,0.0,20.5056,20.5056,20.5056,20.5056,0.0
2006-11-24 13:15:00,24.57,24.57,24.57,24.57,0.0,20.5056,20.5056,20.5056,20.5056,0.0
2006-11-24 13:20:00,24.57,24.57,24.57,24.57,0.0,20.5056,20.5056,20.5056,20.5056,0.0
2006-11-24 13:25:00,24.57,24.57,24.57,24.57,0.0,20.5056,20.5056,20.5056,20.5056,0.0
2006-11-24 13:30:00,24.57,24.57,24.57,24.57,0.0,20.5056,20.5056,20.5056,20.5056,0.0
2006-11-24 13:35:00,24.57,24.57,24.57,24.57,0.0,20.5056,20.5056,20.5056,20.5056,0.0
2006-11-24 13:40:00,24.57,24.57,24.57,24.57,0.0,20.5056,20.5056,20.5056,20.5056,0.0
2006-11-24 13:45:00,24.57,24.57,24.57,24.57,0.0,20.5056,20.5056,20.5056,20.5056,0.0
2006-11-24 13:50:00,24.57,24.57,24.57,24.57,0.0,20.5056,20.5056,20.5056,20.5056,0.0
2006-11-24 13:55:00,24.57,24.57,24.57,24.57,0.0,20.5056,20.5056,20.5056,20.5056,0.0
2006-11-24 14:00:00,24.57,24.57,24.57,24.57,0.0,20.5056,20.5056,20.5056,20.5056,0.0
2006-11-24 14:05:00,24.57,24.57,24.57,24.57,0.0,20.5056,20.5056,20.5056,20.5056,0.0
2006-11-24 14:10:00,24.57,24.57,24.57,24.57,0.0,20.5056,20.5056,20.5056,20.5056,0.0
2006-11-24 14:15:00,24.57,24.57,24.57,24.57,0.0,20.5056,20.5056,20.5056,20.5056,0.0
2006-11-24 14:20:00,24.57,24.57,24.57,24.57,0.0,20.5056,20.5056,20.5056,20.5056,0.0
2006-11-24 14:25:00,24.57,24.57,24.57,24.57,0.0,20.5056,20.5056,20.5056,20.5056,0.0
2006-11-24 14:30:00,24.57,24.57,24.57,24.57,0.0,20.5056,20.5056,20.5056,20.5056,0.0
2006-11-24 14:35:00,24.57,24.57,24.57,24.57,0.0,20.5056,20.5056,20.5056,20.5056,0.0
2006-11-24 14:40:00,24.57,24.57,24.57,24.57,0.0,20.5056,20.5056,20.5056,20.5056,0.0
2006-11-24 14:45:00,24.57,24.57,24.57,24.57,0.0,20.5056,20.5056,20.5056,20.5056,0.0
2006-11-24 14:50:00,24.57,24.57,24.57,24.57,0.0,20.5056,20.5056,20.5056,20.5056,0.0
2006-11-24 14:55:00,24.57,24.57,24.57,24.57,0.0,20.5056,20.5056,20.5056,20.5056,0.0
2006-11-24 15:00:00,24.57,24.57,24.57,24.57,0.0,20.5056,20.5056,20.5056,20.5056,0.0
2006-11-24 15:05:00,24.57,24.57,24.57,24.57,0.0,20.5056,20.5056,20.5056,20.5056,0.0
2006-11-24 15:10:00,24.57,24.57,24.57,24.57,0.0,20.5056,20.5056,20.5056,20.5056,0.0
2006-11-24 15:15:00,24.57,24.57,24.57,24.57,0.0,20.5056,20.5056,20.5056,20.5056,0.0
2006-11-24 15:20:00,24.57,24.57,24.57,24.57,0.0,20.5056,20.5056,20.5056,20.5056,0.0
2006-11-24 15:25:00,24.57,24.57,24.57,24.57,0.0,20.5056,20.5056,20.5056,20.5056,0.0
2006-11-24 15:30:00,24.57,24.57,24.57,24.57,0.0,20.5056,20.5056,20.5056,20.5056,0.0
2006-11-24 15:35:00,24.57,24.57,24.57,24.57,0.0,20.5056,20.5056,20.5056,20.5056,0.0
2006-11-24 15:40:00,24.57,24.57,24.57,24.57,0.0,20.5056,20.5056,20.5056,20.5056,0.0
2006-11-24 15:45:00,24.57,24.57,24.57,24.57,0.0,20.5056,20.5056,20.5056,20.5056,0.0
2006-11-24 15:50:00,24.57,24.57,24.57,24.57,0.0,20.5056,20.5056,20.5056,20.5056,0.0
2006-11-24 15:55:00,24.57,24.57,24.57,24.57,0.0,20.5056,20.5056,20.5056,20.5056,0.0
2006-11-27 09:30:00,24.57,24.57,24.57,24.57,12600.0,20.5056,20.5056,20.5056,20.5056,12600.0
2006-11-27 09:35:00,24.57,24.77,24.54,24.75,255200.0,20.5056,20.6726,20.4806,20.6559,255200.0
2006-11-27 09:40:00,24.78,24.86,24.78,24.8,72200.0,20.6809,20.7477,20.6809,20.6976,72200.0
2006-11-27 09:45:00,24.79,24.8,24.7,24.72,27400.0,20.6893,20.6976,20.6141,20.6308,27400.0
2006-11-27 09:50:00,24.7,24.78,24.7,24.78,19200.0,20.6141,20.6809,20.6141,20.6809,19200.0
2006-11-27 09:55:00,24.78,24.83,24.77,24.77,20200.0,20.6809,20.7226,20.6726,20.6726,20200.0
2006-11-27 10:00:00,24.75,24.75,24.69,24.71,22800.0,20.6559,20.6559,20.6058,20.6225,22800.0
2006-11-27 10:05:00,24.71,24.72,24.68,24.68,25200.0,20.6225,20.6308,20.5975,20.5975,25200.0
2006-11-27 10:10:00,24.68,24.68,24.61,24.61,24600.0,20.5975,20.5975,20.539,20.539,24600.0
2006-11-27 10:15:00,24.59,24.61,24.58,24.61,12200.0,20.5223,20.539,20.514,20.539,12200.0
2006-11-27 10:20:00,24.6,24.7,24.59,24.64,49400.0,20.5307,20.6141,20.5223,20.5641,49400.0
2006-11-27 10:25:00,24.64,24.67,24.63,24.66,26000.0,20.5641,20.5891,20.5557,20.5808,26000.0
2006-11-27 10:30:00,24.67,24.67,24.6,24.6,37000.0,20.5891,20.5891,20.5307,20.5307,37000.0
2006-11-27 10:35:00,24.6,24.63,24.6,24.61,44000.0,20.5307,20.5557,20.5307,20.539,44000.0
2006-11-27 10:40:00,24.61,24.61,24.56,24.56,15200.0,20.539,20.539,20.4973,20.4973,15200.0
2006-11-27 10:45:00,24.57,24.61,24.55,24.61,58400.0,20.5056,20.539,20.489,20.539,58400.0
2006-11-27 10:50:00,24.61,24.66,24.6,24.61,43600.0,20.539,20.5808,20.5307,20.539,43600.0
2006-11-27 10:55:00,24.61,24.67,24.61,24.67,7400.0,20.539,20.5891,20.539,20.5891,7400.0
2006-11-27 11:00:00,24.68,24.68,24.65,24.66,5800.0,20.5975,20.5975,20.5724,20.5808,5800.0
2006-11-27 11:05:00,24.66,24.69,24.65,24.68,5000.0,20.5808,20.6058,20.5724,20.5975,5000.0
2006-11-27 11:10:00,24.67,24.67,24.61,24.61,10800.0,20.5891,20.5891,20.539,20.539,10800.0
2006-11-27 11:15:00,24.61,24.61,24.59,24.6,16800.0,20.539,20.539,20.5223,20.5307,16800.0
2006-11-27 11:20:00,24.6,24.61,24.59,24.61,15600.0,20.5307,20.539,20.5223,20.539,15600.0
2006-11-27 11:25:00,24.61,24.62,24.6,24.61,9400.0,20.539,20.5474,20.5307,20.539,9400.0
2006-11-27 11:30:00,24.61,24.65,24.61,24.64,22200.0,20.539,20.5724,20.539,20.5641,22200.0
2006-11-27 11:35:00,24.64,24.67,24.64,24.65,21000.0,20.5641,20.5891,20.5641,20.5724,21000.0
2006-11-27 11:40:00,24.65,24.65,24.6,24.6,9600.0,20.5724,20.5724,20.5307,20.5307,9600.0
2006-11-27 11:45:00,24.61,24.62,24.61,24.61,9800.0,20.539,20.5474,20.539,20.539,9800.0
2006-11-27 11:50:00,24.6,24.63,24.6,24.62,11600.0,20.5307,20.5557,20.5307,20.5474,11600.0
2006-11-27 11:55:00,24.61,24.63,24.61,24.63,6000.0,20.539,20.5557,20.539,20.5557,6000.0
2006-11-27 12:00:00,24.63,24.65,24.61,24.63,20000.0,20.5557,20.5724,20.539,20.5557,20000.0
2006-11-27 12:05:00,24.63,24.67,24.63,24.66,21200.0,20.5557,20.5891,20.5557,20.5808,21200.0
2006-11-27 12:10:00,24.66,24.69,24.66,24.68,9000.0,20.5808,20.6058,20.5808,20.5975,9000.0
2006-11-27 12:15:00,24.68,24.68,24.65,24.65,4000.0,20.5975,20.5975,20.5724,20.5724,4000.0
2006-11-27 12:20:00,24.65,24.66,24.63,24.64,8800.0,20.5724,20.5808,20.5557,20.5641,8800.0
2006-11-27 12:25:00,24.63,24.65,24.63,24.65,17600.0,20.5557,20.5724,20.5557,20.5724,17600.0
2006-11-27 12:30:00,24.64,24.64,24.59,24.6,13000.0,20.5641,20.5641,20.5223,20.5307,13000.0
2006-11-27 12:35:00,24.6,24.61,24.6,24.6,12600.0,20.5307,20.539,20.5307,20.5307,12600.0
2006-11-27 12:40:00,24.61,24.61,24.6,24.6,16000.0,20.539,20.539,20.5307,20.5307,16000.0
2006-11-27 12:45:00,24.61,24.63,24.6,24.63,48600.0,20.539,20.5557,20.5307,20.5557,48600.0
2006-11-27 12:50:00,24.63,24.63,24.6,24.61,22200.0,20.5557,20.5557,20.5307,20.539,22200.0
2006-11-27 12:55:00,24.61,24.61,24.6,24.61,50800.0,20.539,20.539,20.5307,20.539,50800.0
2006-11-27 13:00:00,24.61,24.64,24.6,24.64,31000.0,20.539,20.5641,20.5307,20.5641,31000.0
2006-11-27 13:05:00,24.63,24.63,24.61,24.61,6400.0,20.5557,20.5557,20.539,20.539,6400.0
2006-11-27 13:10:00,24.61,24.61,24.6,24.61,12400.0,20.539,20.539,20.5307,20.539,12400.0
2006-11-27 13:15:00,24.61,24.61,24.61,24.61,16400.0,20.539,20.539,20.539,20.539,16400.0
2006-11-27 13:20:00,24.61,24.61,24.61,24.61,11600.0,20.539,20.539,20.539,20.539,11600.0
2006-11-27 13:25:00,24.61,24.63,24.61,24.63,18400.0,20.539,20.5557,20.539,20.5557,18400.0
2006-11-27 13:30:00,24.63,24.65,24.62,24.64,12400.0,20.5557,20.5724,20.5474,20.5641,12400.0
2006-11-27 13:35:00,24.64,24.64,24.61,24.62,14800.0,20.5641,20.5641,20.539,20.5474,14800.0
2006-11-27 13:40:00,24.62,24.68,24.62,24.68,19600.0,20.5474,20.5975,20.5474,20.5975,19600.0
2006-11-27 13:45:00,24.68,24.68,24.67,24.68,7200.0,20.5975,20.5975,20.5891,20.5975,7200.0
2006-11-27 13:50:00,24.68,24.68,24.66,24.66,12200.0,20.5975,20.5975,20.5808,20.5808,12200.0
2006-11-27 13:55:00,24.66,24.67,24.66,24.67,12400.0,20.5808,20.5891,20.5808,20.5891,12400.0
2006-11-27 14:00:00,24.67,24.68,24.66,24.66,7800.0,20.5891,20.5975,20.5808,20.5808,7800.0
2006-11-27 14:05:00,24.67,24.67,24.65,24.66,18000.0,20.5891,20.5891,20.5724,20.5808,18000.0
2006-11-27 14:10:00,24.66,24.67,24.66,24.66,11000.0,20.5808,20.5891,20.5808,20.5808,11000.0
2006-11-27 14:15:00,24.67,24.68,24.66,24.67,17200.0,20.5891,20.5975,20.5808,20.5891,17200.0
2006-11-27 14:20:00,24.68,24.68,24.67,24.67,12800.0,20.5975,20.5975,20.5891,20.5891,12800.0
2006-11-27 14:25:00,24.67,24.68,24.67,24.67,11200.0,20.5891,20.5975,20.5891,20.5891,11200.0
2006-11-27 14:30:00,24.67,24.7,24.67,24.7,22400.0,20.5891,20.6141,20.5891,20.6141,22400.0
2006-11-27 14:35:00,24.7,24.72,24.7,24.72,12000.0,20.6141,20.6308,20.6141,20.6308,12000.0
2006-11-27 14:40:00,24.71,24.72,24.7,24.7,16600.0,20.6225,20.6308,20.6141,20.6141,16600.0
2006-11-27 14:45:00,24.7,24.71,24.7,24.71,29400.0,20.6141,20.6225,20.6141,20.6225,29400.0
2006-11-27 14:50:00,24.7,24.73,24.7,24.72,15800.0,20.6141,20.6392,20.6141,20.6308,15800.0
2006-11-27 14:55:00,24.72,24.72,24.69,24.69,14200.0,20.6308,20.6308,20.6058,20.6058,14200.0
2006-11-27 15:00:00,24.69,24.7,24.64,24.64,15200.0,20.6058,20.6141,20.5641,20.5641,15200.0
2006-11-27 15:05:00,24.64,24.65,24.64,24.65,88400.0,20.5641,20.5724,20.5641,20.5724,88400.0
2006-11-27 15:10:00,24.66,24.66,24.63,24.63,30800.0,20.5808,20.5808,20.5557,20.5557,30800.0
2006-11-27 15:15:00,24.62,24.63,24.6,24.61,39400.0,20.5474,20.5557,20.5307,20.539,39400.0
2006-11-27 15:20:00,24.61,24.61,24.6,24.6,21800.0,20.539,20.539,20.5307,20.5307,21800.0
2006-11-27 15:25:00,24.6,24.61,24.6,24.61,15400.0,20.5307,20.539,20.5307,20.539,15400.0
2006-11-27 15:30:00,24.61,24.61,24.6,24.6,85600.0,20.539,20.539,20.5307,20.5307,85600.0
2006-11-27 15:35:00,24.6,24.6,24.59,24.59,10600.0,20.5307,20.5307,20.5223,20.5223,10600.0
2006-11-27 15:40:00,24.59,24.61,24.58,24.61,34200.0,20.5223,20.539,20.514,20.539,34200.0
2006-11-27 15:45:00,24.62,24.65,24.62,24.63,51200.0,20.5474,20.5724,20.5474,20.5557,51200.0
2006-11-27 15:50:00,24.63,24.63,24.63,24.63,10800.0,20.5557,20.5557,20.5557,20.5557,10800.0
2006-11-27 15:55:00,24.63,24.66,24.63,24.66,66400.0,20.5557,20.5808,20.5557,20.5808,66400.0
2006-11-28 09:35:00,24.68,24.75,24.68,24.74,24200.0,20.5975,20.6559,20.5975,20.6475,24200.0
2006-11-28 09:40:00,24.74,24.75,24.74,24.74,31400.0,20.6475,20.6559,20.6475,20.6475,31400.0
2006-11-28 09:45:00,24.74,24.75,24.71,24.74,34400.0,20.6475,20.6559,20.6225,20.6475,34400.0
2006-11-28 09:50:00,24.74,24.81,24.72,24.76,39800.0,20.6475,20.7059,20.6308,20.6642,39800.0
2006-11-28 09:55:00,24.76,24.78,24.72,24.73,25200.0,20.6642,20.6809,20.6308,20.6392,25200.0
2006-11-28 10:00:00,24.74,24.78,24.73,24.75,25600.0,20.6475,20.6809,20.6392,20.6559,25600.0
2006-11-28 10:05:00,24.75,24.76,24.72,24.73,21400.0,20.6559,20.6642,20.6308,20.6392,21400.0
2006-11-28 10:10:00,24.73,24.77,24.73,24.75,86800.0,20.6392,20.6726,20.6392,20.6559,86800.0
2006-11-28 10:15:00,24.75,24.76,24.73,24.73,24600.0,20.6559,20.6642,20.6392,20.6392,24600.0
2006-11-28 10:20:00,24.73,24.75,24.73,24.73,35000.0,20.6392,20.6559,20.6392,20.6392,35000.0
2006-11-28 10:25:00,24.75,24.78,24.73,24.74,117000.0,20.6559,20.6809,20.6392,20.6475,117000.0
2006-11-28 10:30:00,24.74,24.75,24.73,24.75,22600.0,20.6475,20.6559,20.6392,20.6559,22600.0
2006-11-28 10:35:00,24.74,24.75,24.73,24.75,47400.0,20.6475,20.6559,20.6392,20.6559,47400.0
2006-11-28 10:40:00,24.74,24.74,24.71,24.73,15600.0,20.6475,20.6475,20.6225,20.6392,15600.0
2006-11-28 10:45:00,24.73,24.74,24.72,24.73,22800.0,20.6392,20.6475,20.6308,20.6392,22800.0
2006-11-28 10:50:00,24.72,24.72,24.7,24.71,12000.0,20.6308,20.6308,20.6141,20.6225,12000.0
2006-11-28 10:55:00,24.7,24.73,24.7,24.72,23200.0,20.6141,20.6392,20.6141,20.6308,23200.0
2006-11-28 11:00:00,24.73,24.73,24.72,24.72,16600.0,20.6392,20.6392,20.6308,20.6308,16600.0
2006-11-28 11:05:00,24.71,24.71,24.7,24.7,22000.0,20.6225,20.6225,20.6141,20.6141,22000.0
2006-11-28 11:10:00,24.68,24.69,24.68,24.69,3000.0,20.5975,20.6058,20.5975,20.6058,3000.0
2006-11-28 11:15:00,24.68,24.68,24.61,24.61,12200.0,20.5975,20.5975,20.539,20.539,12200.0
2006-11-28 11:20:00,24.6,24.6,24.59,24.6,10800.0,20.5307,20.5307,20.5223,20.5307,10800.0
2006-11-28 11:25:00,24.6,24.61,24.58,24.58,13600.0,20.5307,20.539,20.514,20.514,13600.0
2006-11-28 11:30:00,24.58,24.58,24.56,24.58,10400.0,20.514,20.514,20.4973,20.514,10400.0
2006-11-28 11:35:00,24.57,24.6,24.57,24.6,10200.0,20.5056,20.5307,20.5056,20.5307,10200.0
2006-11-28 11:40:00,24.6,24.63,24.6,24.6,15000.0,20.5307,20.5557,20.5307,20.5307,15000.0
2006-11-28 11:45:00,24.6,24.61,24.59,24.61,18800.0,20.5307,20.539,20.5223,20.539,18800.0
2006-11-28 11:50:00,24.61,24.61,24.6,24.61,5400.0,20.539,20.539,20.5307,20.539,5400.0
2006-11-28 11:55:00,24.61,24.64,24.61,24.64,12000.0,20.539,20.5641,20.539,20.5641,12000.0
2006-11-28 12:00:00,24.64,24.65,24.63,24.64,9400.0,20.5641,20.5724,20.5557,20.5641,9400.0
2006-11-28 12:05:00,24.63,24.73,24.63,24.73,15200.0,20.5557,20.6392,20.5557,20.6392,15200.0
2006-11-28 12:10:00,24.73,24.73,24.71,24.71,11600.0,20.6392,20.6392,20.6225,20.6225,11600.0
2006-11-28 12:15:00,24.7,24.73,24.7,24.71,12200.0,20.6141,20.6392,20.6141,20.6225,12200.0
2006-11-28 12:20:00,24.71,24.71,24.7,24.71,15400.0,20.6225,20.6225,20.6141,20.6225,15400.0
2006-11-28 12:25:00,24.71,24.71,24.7,24.71,14000.0,20.6225,20.6225,20.6141,20.6225,14000.0
2006-11-28 12:30:00,24.7,24.73,24.68,24.71,27800.0,20.6141,20.6392,20.5975,20.6225,27800.0
2006-11-28 12:35:00,24.69,24.71,24.68,24.71,19800.0,20.6058,20.6225,20.5975,20.6225,19800.0
2006-11-28 12:40:00,24.71,24.73,24.69,24.7,12800.0,20.6225,20.6392,20.6058,20.6141,12800.0
2006-11-28 12:45:00,24.7,24.71,24.68,24.7,8400.0,20.6141,20.6225,20.5975,20.6141,8400.0
2006-11-28 12:50:00,24.71,24.73,24.71,24.71,22200.0,20.6225,20.6392,20.6225,20.6225,22200.0
2006-11-28 12:55:00,24.71,24.74,24.71,24.72,12000.0,20.6225,20.6475,20.6225,20.6308,12000.0
2006-11-28 13:00:00,24.72,24.75,24.72,24.75,11000.0,20.6308,20.6559,20.6308,20.6559,11000.0
2006-11-28 13:05:00,24.75,24.78,24.75,24.77,16400.0,20.6559,20.6809,20.6559,20.6726,16400.0
2006-11-28 13:10:00,24.77,24.79,24.76,24.79,12200.0,20.6726,20.6893,20.6642,20.6893,12200.0
2006-11-28 13:15:00,24.79,24.79,24.78,24.78,9800.0,20.6893,20.6893,20.6809,20.6809,9800.0
2006-11-28 13:20:00,24.78,24.8,24.78,24.8,8400.0,20.6809,20.6976,20.6809,20.6976,8400.0
2006-11-28 13:25:00,24.8,24.8,24.78,24.79,8200.0,20.6976,20.6976,20.6809,20.6893,8200.0
2006-11-28 13:30:00,24.79,24.79,24.78,24.78,5000.0,20.6893,20.6893,20.6809,20.6809,5000.0
2006-11-28 13:35:00,24.78,24.8,24.78,24.8,8000.0,20.6809,20.6976,20.6809,20.6976,8000.0
2006-11-28 13:40:00,24.8,24.83,24.8,24.83,11400.0,20.6976,20.7226,20.6976,20.7226,11400.0
2006-11-28 13:45:00,24.83,24.86,24.83,24.86,20600.0,20.7226,20.7477,20.7226,20.7477,20600.0
2006-11-28 13:50:00,24.86,24.87,24.86,24.86,34600.0,20.7477,20.756,20.7477,20.7477,34600.0
2006-11-28 13:55:00,24.86,24.86,24.86,24.86,28600.0,20.7477,20.7477,20.7477,20.7477,28600.0
2006-11-28 14:00:00,24.86,24.93,24.86,24.88,82400.0,20.7477,20.8061,20.7477,20.7644,82400.0
2006-11-28 14:05:00,24.89,24.93,24.88,24.93,29000.0,20.7727,20.8061,20.7644,20.8061,29000.0
2006-11-28 14:10:00,24.93,24.93,24.91,24.93,37200.0,20.8061,20.8061,20.7894,20.8061,37200.0
2006-11-28 14:15:00,24.93,24.95,24.93,24.93,22200.0,20.8061,20.8228,20.8061,20.8061,22200.0
2006-11-28 14:20:00,24.93,24.93,24.93,24.93,20400.0,20.8061,20.8061,20.8061,20.8061,20400.0
2006-11-28 14:25:00,24.93,24.96,24.93,24.96,19600.0,20.8061,20.8311,20.8061,20.8311,19600.0
2006-11-28 14:30:00,24.96,24.96,24.95,24.96,11000.0,20.8311,20.8311,20.8228,20.8311,11000.0
2006-11-28 14:35:00,24.96,24.96,24.95,24.95,26400.0,20.8311,20.8311,20.8228,20.8228,26400.0
2006-11-28 14:40:00,24.95,24.96,24.94,24.95,49200.0,20.8228,20.8311,20.8144,20.8228,49200.0
2006-11-28 14:45:00,24.95,24.98,24.93,24.96,51000.0,20.8228,20.8478,20.8061,20.8311,51000.0
2006-11-28 14:50:00,24.96,24.97,24.94,24.95,8400.0,20.8311,20.8395,20.8144,20.8228,8400.0
2006-11-28 14:55:00,24.93,24.97,24.93,24.97,31000.0,20.8061,20.8395,20.8061,20.8395,31000.0
2006-11-28 15:00:00,24.97,24.97,24.96,24.96,4200.0,20.8395,20.8395,20.8311,20.8311,4200.0
2006-11-28 15:05:00,24.96,24.97,24.96,24.96,6200.0,20.8311,20.8395,20.8311,20.8311,6200.0
2006-11-28 15:10:00,24.97,24.97,24.96,24.96,30000.0,20.8395,20.8395,20.8311,20.8311,30000.0
2006-11-28 15:15:00,24.96,24.97,24.95,24.96,22200.0,20.8311,20.8395,20.8228,20.8311,22200.0
2006-11-28 15:20:00,24.97,24.98,24.97,24.98,23200.0,20.8395,20.8478,20.8395,20.8478,23200.0
2006-11-28 15:25:00,24.98,25.07,24.98,25.07,218400.0,20.8478,20.9229,20.8478,20.9229,218400.0
2006-11-28 15:30:00,25.06,25.06,25.0,25.03,49600.0,20.9146,20.9146,20.8645,20.8896,49600.0
2006-11-28 15:35:00,25.03,25.03,25.0,25.01,25600.0,20.8896,20.8896,20.8645,20.8729,25600.0
2006-11-28 15:40:00,25.0,25.0,24.98,24.98,18400.0,20.8645,20.8645,20.8478,20.8478,18400.0
2006-11-28 15:45:00,24.98,24.98,24.93,24.93,22400.0,20.8478,20.8478,20.8061,20.8061,22400.0
2006-11-28 15:50:00,24.93,24.99,24.93,24.99,43200.0,20.8061,20.8562,20.8061,20.8562,43200.0
2006-11-28 15:55:00,24.99,25.0,24.98,25.0,40600.0,20.8562,20.8645,20.8478,20.8645,40600.0
2006-11-29 09:30:00,24.93,25.05,24.93,24.96,21400.0,20.8061,20.9062,20.8061,20.8311,21400.0
2006-11-29 09:35:00,25.0,25.23,25.0,25.07,23600.0,20.8645,21.0565,20.8645,20.9229,23600.0
2006-11-29 09:40:00,25.03,25.07,25.03,25.03,11400.0,20.8896,20.9229,20.8896,20.8896,11400.0
2006-11-29 09:45:00,25.03,25.09,25.01,25.08,15000.0,20.8896,20.9396,20.8729,20.9313,15000.0
2006-11-29 09:50:00,25.05,25.05,24.94,24.94,11800.0,20.9062,20.9062,20.8144,20.8144,11800.0
2006-11-29 09:55:00,24.94,24.95,24.78,24.78,22200.0,20.8144,20.8228,20.6809,20.6809,22200.0
2006-11-29 10:00:00,24.78,24.87,24.78,24.85,16400.0,20.6809,20.756,20.6809,20.7393,16400.0
2006-11-29 10:05:00,24.86,24.92,24.86,24.91,15400.0,20.7477,20.7978,20.7477,20.7894,15400.0
2006-11-29 10:10:00,24.91,24.96,24.91,24.93,10600.0,20.7894,20.8311,20.7894,20.8061,10600.0
2006-11-29 10:15:00,24.93,24.93,24.9,24.91,15400.0,20.8061,20.8061,20.7811,20.7894,15400.0
2006-11-29 10:20:00,24.91,24.92,24.86,24.86,7800.0,20.7894,20.7978,20.7477,20.7477,7800.0
2006-11-29 10:25:00,24.85,24.86,24.85,24.85,3800.0,20.7393,20.7477,20.7393,20.7393,3800.0
2006-11-29 10:30:00,24.85,24.86,24.82,24.83,13000.0,20.7393,20.7477,20.7143,20.7226,13000.0
2006-11-29 10:35:00,24.83,24.83,24.77,24.77,21800.0,20.7226,20.7226,20.6726,20.6726,21800.0
2006-11-29 10:40:00,24.77,24.78,24.76,24.76,10200.0,20.6726,20.6809,20.6642,20.6642,10200.0
2006-11-29 10:45:00,24.76,24.77,24.73,24.74,15800.0,20.6642,20.6726,20.6392,20.6475,15800.0
2006-11-29 10:50:00,24.74,24.75,24.74,24.75,21800.0,20.6475,20.6559,20.6475,20.6559,21800.0
2006-11-29 10:55:00,24.75,24.75,24.73,24.74,11000.0,20.6559,20.6559,20.6392,20.6475,11000.0
2006-11-29 11:00:00,24.74,24.78,24.74,24.78,49800.0,20.6475,20.6809,20.6475,20.6809,49800.0
2006-11-29 11:05:00,24.78,24.81,24.78,24.81,11000.0,20.6809,20.7059,20.6809,20.7059,11000.0
2006-11-29 11:10:00,24.81,24.81,24.79,24.79,28400.0,20.7059,20.7059,20.6893,20.6893,28400.0
2006-11-29 11:15:00,24.8,24.8,24.79,24.79,6200.0,20.6976,20.6976,20.6893,20.6893,6200.0
2006-11-29 11:20:00,24.79,24.79,24.76,24.76,9800.0,20.6893,20.6893,20.6642,20.6642,9800.0
2006-11-29 11:25:00,24.75,24.75,24.74,24.75,9600.0,20.6559,20.6559,20.6475,20.6559,9600.0
2006-11-29 11:30:00,24.75,24.75,24.75,24.75,4600.0,20.6559,20.6559,20.6559,20.6559,4600.0
2006-11-29 11:35:00,24.75,24.75,24.74,24.74,7800.0,20.6559,20.6559,20.6475,20.6475,7800.0
2006-11-29 11:40:00,24.74,24.75,24.73,24.73,9200.0,20.6475,20.6559,20.6392,20.6392,9200.0
2006-11-29 11:45:00,24.73,24.74,24.72,24.74,6200.0,20.6392,20.6475,20.6308,20.6475,6200.0
2006-11-29 11:50:00,24.74,24.75,24.74,24.75,4600.0,20.6475,20.6559,20.6475,20.6559,4600.0
2006-11-29 11:55:00,24.75,24.77,24.75,24.75,5400.0,20.6559,20.6726,20.6559,20.6559,5400.0
2006-11-29 12:00:00,24.75,24.76,24.75,24.75,4400.0,20.6559,20.6642,20.6559,20.6559,4400.0
2006-11-29 12:05:00,24.76,24.77,24.76,24.77,3400.0,20.6642,20.6726,20.6642,20.6726,3400.0
2006-11-29 12:10:00,24.78,24.78,24.77,24.78,6400.0,20.6809,20.6809,20.6726,20.6809,6400.0
2006-11-29 12:15:00,24.77,24.78,24.77,24.77,4200.0,20.6726,20.6809,20.6726,20.6726,4200.0
2006-11-29 12:20:00,24.76,24.77,24.76,24.77,2400.0,20.6642,20.6726,20.6642,20.6726,2400.0
2006-11-29 12:25:00,24.77,24.77,24.75,24.75,5400.0,20.6726,20.6726,20.6559,20.6559,5400.0
2006-11-29 12:30:00,24.75,24.75,24.72,24.72,6800.0,20.6559,20.6559,20.6308,20.6308,6800.0
2006-11-29 12:35:00,24.72,24.73,24.71,24.71,6800.0,20.6308,20.6392,20.6225,20.6225,6800.0
2006-11-29 12:40:00,24.71,24.72,24.7,24.7,4200.0,20.6225,20.6308,20.6141,20.6141,4200.0
2006-11-29 12:45:00,24.71,24.71,24.7,24.7,4200.0,20.6225,20.6225,20.6141,20.6141,4200.0
2006-11-29 12:50:00,24.7,24.71,24.7,24.7,5200.0,20.6141,20.6225,20.6141,20.6141,5200.0
2006-11-29 12:55:00,24.7,24.72,24.7,24.72,3400.0,20.6141,20.6308,20.6141,20.6308,3400.0
2006-11-29 13:00:00,24.71,24.71,24.69,24.7,7000.0,20.6225,20.6225,20.6058,20.6141,7000.0
2006-11-29 13:05:00,24.71,24.72,24.71,24.72,2400.0,20.6225,20.6308,20.6225,20.6308,2400.0
2006-11-29 13:10:00,24.71,24.71,24.68,24.69,10000.0,20.6225,20.6225,20.5975,20.6058,10000.0
2006-11-29 13:15:00,24.68,24.7,24.68,24.7,2400.0,20.5975,20.6141,20.5975,20.6141,2400.0
2006-11-29 13:20:00,24.7,24.71,24.7,24.71,9600.0,20.6141,20.6225,20.6141,20.6225,9600.0
2006-11-29 13:25:00,24.71,24.73,24.71,24.73,23600.0,20.6225,20.6392,20.6225,20.6392,23600.0
2006-11-29 13:30:00,24.73,24.74,24.66,24.67,13200.0,20.6392,20.6475,20.5808,20.5891,13200.0
2006-11-29 13:35:00,24.67,24.71,24.67,24.71,9000.0,20.5891,20.6225,20.5891,20.6225,9000.0
2006-11-29 13:40:00,24.71,24.71,24.7,24.7,3000.0,20.6225,20.6225,20.6141,20.6141,3000.0
2006-11-29 13:45:00,24.71,24.77,24.7,24.75,12200.0,20.6225,20.6726,20.6141,20.6559,12200.0
2006-11-29 13:50:00,24.75,24.75,24.72,24.73,5200.0,20.6559,20.6559,20.6308,20.6392,5200.0
2006-11-29 13:55:00,24.73,24.76,24.73,24.74,8600.0,20.6392,20.6642,20.6392,20.6475,8600.0
2006-11-29 14:00:00,24.75,24.77,24.74,24.77,13000.0,20.6559,20.6726,20.6475,20.6726,13000.0
2006-11-29 14:05:00,24.77,24.81,24.77,24.79,19000.0,20.6726,20.7059,20.6726,20.6893,19000.0
2006-11-29 14:10:00,24.79,24.8,24.78,24.8,4400.0,20.6893,20.6976,20.6809,20.6976,4400.0
2006-11-29 14:15:00,24.8,24.81,24.79,24.81,4200.0,20.6976,20.7059,20.6893,20.7059,4200.0
2006-11-29 14:20:00,24.81,24.81,24.79,24.8,7800.0,20.7059,20.7059,20.6893,20.6976,7800.0
2006-11-29 14:25:00,24.8,24.83,24.8,24.82,6000.0,20.6976,20.7226,20.6976,20.7143,6000.0
2006-11-29 14:30:00,24.82,24.82,24.72,24.72,19200.0,20.7143,20.7143,20.6308,20.6308,19200.0
2006-11-29 14:35:00,24.72,24.87,24.72,24.86,25200.0,20.6308,20.756,20.6308,20.7477,25200.0
2006-11-29 14:40:00,24.86,24.86,24.82,24.85,5000.0,20.7477,20.7477,20.7143,20.7393,5000.0
2006-11-29 14:45:00,24.85,24.88,24.85,24.87,4800.0,20.7393,20.7644,20.7393,20.756,4800.0
2006-11-29 14:50:00,24.88,24.88,24.86,24.88,10600.0,20.7644,20.7644,20.7477,20.7644,10600.0
2006-11-29 14:55:00,24.89,24.92,24.88,24.9,8400.0,20.7727,20.7978,20.7644,20.7811,8400.0
2006-11-29 15:00:00,24.9,24.92,24.87,24.91,17200.0,20.7811,20.7978,20.756,20.7894,17200.0
2006-11-29 15:05:00,24.92,24.93,24.91,24.93,9400.0,20.7978,20.8061,20.7894,20.8061,9400.0
2006-11-29 15:10:00,24.93,24.98,24.93,24.97,10800.0,20.8061,20.8478,20.8061,20.8395,10800.0
2006-11-29 15:15:00,24.97,24.98,24.96,24.96,17200.0,20.8395,20.8478,20.8311,20.8311,17200.0
2006-11-29 15:20:00,24.96,24.96,24.95,24.96,21200.0,20.8311,20.8311,20.8228,20.8311,21200.0
2006-11-29 15:25:00,24.95,24.96,24.91,24.92,15800.0,20.8228,20.8311,20.7894,20.7978,15800.0
2006-11-29 15:30:00,24.92,24.96,24.92,24.95,16800.0,20.7978,20.8311,20.7978,20.8228,16800.0
2006-11-29 15:35:00,24.94,24.96,24.93,24.96,13200.0,20.8144,20.8311,20.8061,20.8311,13200.0
2006-11-29 15:40:00,24.97,24.97,24.91,24.91,32000.0,20.8395,20.8395,20.7894,20.7894,32000.0
2006-11-29 15:45:00,24.91,24.95,24.91,24.95,12200.0,20.7894,20.8228,20.7894,20.8228,12200.0
2006-11-29 15:50:00,24.95,24.95,24.93,24.93,35600.0,20.8228,20.8228,20.8061,20.8061,35600.0
2006-11-29 15:55:00,24.93,25.0,24.93,24.97,35400.0,20.8061,20.8645,20.8061,20.8395,35400.0
2006-11-30 09:30:00,25.0,25.0,25.0,25.0,29000.0,20.8645,20.8645,20.8645,20.8645,29000.0
2006-11-30 09:35:00,25.09,25.13,25.09,25.1,15600.0,20.9396,20.973,20.9396,20.948,15600.0
2006-11-30 09:40:00,25.1,25.14,25.09,25.09,15000.0,20.948,20.9814,20.9396,20.9396,15000.0
2006-11-30 09:45:00,25.09,25.13,25.09,25.13,10400.0,20.9396,20.973,20.9396,20.973,10400.0
2006-11-30 09:50:00,25.13,25.2,25.13,25.18,11600.0,20.973,21.0314,20.973,21.0147,11600.0
2006-11-30 09:55:00,25.18,25.22,25.18,25.22,9600.0,21.0147,21.0481,21.0147,21.0481,9600.0
2006-11-30 10:00:00,25.22,25.23,25.15,25.15,12400.0,21.0481,21.0565,20.9897,20.9897,12400.0
2006-11-30 10:05:00,25.15,25.17,25.11,25.11,9000.0,20.9897,21.0064,20.9563,20.9563,9000.0
2006-11-30 10:10:00,25.14,25.17,25.13,25.17,10400.0,20.9814,21.0064,20.973,21.0064,10400.0
2006-11-30 10:15:00,25.15,25.15,25.11,25.11,4400.0,20.9897,20.9897,20.9563,20.9563,4400.0
2006-11-30 10:20:00,25.12,25.12,25.1,25.1,1200.0,20.9647,20.9647,20.948,20.948,1200.0
2006-11-30 10:25:00,25.08,25.1,25.03,25.09,17600.0,20.9313,20.948,20.8896,20.9396,17600.0
2006-11-30 10:30:00,25.09,25.11,25.09,25.11,5200.0,20.9396,20.9563,20.9396,20.9563,5200.0
2006-11-30 10:35:00,25.09,25.1,25.06,25.07,3200.0,20.9396,20.948,20.9146,20.9229,3200.0
2006-11-30 10:40:00,25.06,25.08,25.06,25.08,8400.0,20.9146,20.9313,20.9146,20.9313,8400.0
2006-11-30 10:45:00,25.08,25.08,25.06,25.06,3800.0,20.9313,20.9313,20.9146,20.9146,3800.0
2006-11-30 10:50:00,25.05,25.05,25.02,25.02,13600.0,20.9062,20.9062,20.8812,20.8812,13600.0
2006-11-30 10:55:00,25.03,25.03,25.01,25.01,3200.0,20.8896,20.8896,20.8729,20.8729,3200.0
2006-11-30 11:00:00,25.02,25.02,25.0,25.0,1800.0,20.8812,20.8812,20.8645,20.8645,1800.0
2006-11-30 11:05:00,25.01,25.01,25.0,25.0,10400.0,20.8729,20.8729,20.8645,20.8645,10400.0
2006-11-30 11:10:00,25.0,25.0,25.0,25.0,2600.0,20.8645,20.8645,20.8645,20.8645,2600.0
2006-11-30 11:15:00,25.0,25.0,24.99,24.99,6800.0,20.8645,20.8645,20.8562,20.8562,6800.0
2006-11-30 11:20:00,24.99,24.99,24.97,24.98,1400.0,20.8562,20.8562,20.8395,20.8478,1400.0
2006-11-30 11:25:00,24.96,24.96,24.94,24.95,4800.0,20.8311,20.8311,20.8144,20.8228,4800.0
2006-11-30 11:30:00,24.93,24.94,24.91,24.92,4800.0,20.8061,20.8144,20.7894,20.7978,4800.0
2006-11-30 11:35:00,24.91,24.91,24.89,24.91,2800.0,20.7894,20.7894,20.7727,20.7894,2800.0
2006-11-30 11:40:00,24.89,24.91,24.89,24.9,5400.0,20.7727,20.7894,20.7727,20.7811,5400.0
2006-11-30 11:45:00,24.89,24.89,24.86,24.86,5200.0,20.7727,20.7727,20.7477,20.7477,5200.0
2006-11-30 11:50:00,24.86,24.86,24.86,24.86,2600.0,20.7477,20.7477,20.7477,20.7477,2600.0
2006-11-30 11:55:00,24.86,24.91,24.86,24.91,8600.0,20.7477,20.7894,20.7477,20.7894,8600.0
2006-11-30 12:00:00,24.92,24.94,24.92,24.93,4000.0,20.7978,20.8144,20.7978,20.8061,4000.0
2006-11-30 12:05:00,24.94,24.94,24.93,24.94,3400.0,20.8144,20.8144,20.8061,20.8144,3400.0
2006-11-30 12:10:00,24.94,24.94,24.92,24.93,7400.0,20.8144,20.8144,20.7978,20.8061,7400.0
2006-11-30 12:15:00,24.92,24.93,24.92,24.93,1200.0,20.7978,20.8061,20.7978,20.8061,1200.0
2006-11-30 12:20:00,24.93,24.93,24.93,24.93,10200.0,20.8061,20.8061,20.8061,20.8061,10200.0
2006-11-30 12:25:00,24.93,24.93,24.93,24.93,4000.0,20.8061,20.8061,20.8061,20.8061,4000.0
2006-11-30 12:30:00,24.93,24.96,24.93,24.96,14600.0,20.8061,20.8311,20.8061,20.8311,14600.0
2006-11-30 12:35:00,24.96,24.96,24.93,24.93,2600.0,20.8311,20.8311,20.8061,20.8061,2600.0
2006-11-30 12:40:00,24.94,24.94,24.93,24.94,2000.0,20.8144,20.8144,20.8061,20.8144,2000.0
2006-11-30 12:45:00,24.94,24.94,24.93,24.93,1400.0,20.8144,20.8144,20.8061,20.8061,1400.0
2006-11-30 12:50:00,24.94,24.94,24.93,24.93,2200.0,20.8144,20.8144,20.8061,20.8061,2200.0
2006-11-30 12:55:00,24.93,24.93,24.93,24.93,2400.0,20.8061,20.8061,20.8061,20.8061,2400.0
2006-11-30 13:00:00,24.93,24.93,24.93,24.93,1600.0,20.8061,20.8061,20.8061,20.8061,1600.0
2006-11-30 13:05:00,24.93,24.93,24.93,24.93,800.0,20.8061,20.8061,20.8061,20.8061,800.0
2006-11-30 13:10:00,24.93,24.93,24.92,24.92,3800.0,20.8061,20.8061,20.7978,20.7978,3800.0
2006-11-30 13:15:00,24.93,24.97,24.93,24.97,8800.0,20.8061,20.8395,20.8061,20.8395,8800.0
2006-11-30 13:20:00,24.97,24.97,24.94,24.94,5200.0,20.8395,20.8395,20.8144,20.8144,5200.0
2006-11-30 13:25:00,24.94,25.0,24.94,25.0,7600.0,20.8144,20.8645,20.8144,20.8645,7600.0
2006-11-30 13:30:00,25.0,25.02,25.0,25.0,12200.0,20.8645,20.8812,20.8645,20.8645,12200.0
2006-11-30 13:35:00,25.0,25.0,25.0,25.0,1200.0,20.8645,20.8645,20.8645,20.8645,1200.0
2006-11-30 13:40:00,25.0,25.01,24.99,25.01,6800.0,20.8645,20.8729,20.8562,20.8729,6800.0
2006-11-30 13:45:00,25.01,25.02,25.01,25.02,3000.0,20.8729,20.8812,20.8729,20.8812,3000.0
2006-11-30 13:50:00,25.02,25.03,25.02,25.03,2800.0,20.8812,20.8896,20.8812,20.8896,2800.0
2006-11-30 13:55:00,25.03,25.03,25.0,25.0,3800.0,20.8896,20.8896,20.8645,20.8645,3800.0
2006-11-30 14:00:00,25.0,25.0,24.97,25.0,5000.0,20.8645,20.8645,20.8395,20.8645,5000.0
2006-11-30 14:05:00,24.99,25.0,24.99,25.0,4000.0,20.8562,20.8645,20.8562,20.8645,4000.0
2006-11-30 14:10:00,25.0,25.0,25.0,25.0,8800.0,20.8645,20.8645,20.8645,20.8645,8800.0
2006-11-30 14:15:00,25.0,25.03,25.0,25.03,8800.0,20.8645,20.8896,20.8645,20.8896,8800.0
2006-11-30 14:20:00,25.03,25.03,25.02,25.02,6800.0,20.8896,20.8896,20.8812,20.8812,6800.0
2006-11-30 14:25:00,25.03,25.04,25.02,25.03,11000.0,20.8896,20.8979,20.8812,20.8896,11000.0
2006-11-30 14:30:00,25.03,25.04,25.02,25.04,11200.0,20.8896,20.8979,20.8812,20.8979,11200.0
2006-11-30 14:35:00,25.04,25.07,25.04,25.06,14600.0,20.8979,20.9229,20.8979,20.9146,14600.0
2006-11-30 14:40:00,25.06,25.06,25.03,25.03,7200.0,20.9146,20.9146,20.8896,20.8896,7200.0
2006-11-30 14:45:00,25.03,25.04,25.03,25.03,10600.0,20.8896,20.8979,20.8896,20.8896,10600.0
2006-11-30 14:50:00,25.04,25.06,25.02,25.06,48800.0,20.8979,20.9146,20.8812,20.9146,48800.0
2006-11-30 14:55:00,25.06,25.09,25.06,25.09,7400.0,20.9146,20.9396,20.9146,20.9396,7400.0
2006-11-30 15:00:00,25.06,25.06,25.01,25.03,29600.0,20.9146,20.9146,20.8729,20.8896,29600.0
2006-11-30 15:05:00,25.03,25.04,25.0,25.04,9200.0,20.8896,20.8979,20.8645,20.8979,9200.0
2006-11-30 15:10:00,25.03,25.07,25.03,25.07,5400.0,20.8896,20.9229,20.8896,20.9229,5400.0
2006-11-30 15:15:00,25.07,25.07,25.03,25.03,8000.0,20.9229,20.9229,20.8896,20.8896,8000.0
2006-11-30 15:20:00,25.03,25.03,25.02,25.03,2200.0,20.8896,20.8896,20.8812,20.8896,2200.0
2006-11-30 15:25:00,25.03,25.07,25.02,25.07,14800.0,20.8896,20.9229,20.8812,20.9229,14800.0
2006-11-30 15:30:00,25.07,25.08,25.06,25.06,15400.0,20.9229,20.9313,20.9146,20.9146,15400.0
2006-11-30 15:35:00,25.05,25.06,25.04,25.05,7000.0,20.9062,20.9146,20.8979,20.9062,7000.0
2006-11-30 15:40:00,25.05,25.08,25.04,25.04,26400.0,20.9062,20.9313,20.8979,20.8979,26400.0
2006-11-30 15:45:00,25.04,25.04,25.01,25.02,13600.0,20.8979,20.8979,20.8729,20.8812,13600.0
2006-11-30 15:50:00,25.02,25.04,25.02,25.03,9800.0,20.8812,20.8979,20.8812,20.8896,9800.0
2006-11-30 15:55:00,25.03,25.03,24.97,24.98,34000.0,20.8896,20.8896,20.8395,20.8478,34000.0
2006-12-01 09:30:00,24.95,24.95,24.95,24.95,5000.0,20.8228,20.8228,20.8228,20.8228,5000.0
2006-12-01 09:35:00,24.92,24.93,24.84,24.84,11200.0,20.7978,20.8061,20.731,20.731,11200.0
2006-12-01 09:40:00,24.81,24.94,24.77,24.94,22200.0,20.7059,20.8144,20.6726,20.8144,22200.0
2006-12-01 09:45:00,24.94,24.96,24.9,24.95,8200.0,20.8144,20.8311,20.7811,20.8228,8200.0
2006-12-01 09:50:00,24.95,24.95,24.9,24.9,3800.0,20.8228,20.8228,20.7811,20.7811,3800.0
2006-12-01 09:55:00,24.88,24.89,24.79,24.79,7600.0,20.7644,20.7727,20.6893,20.6893,7600.0
2006-12-01 10:00:00,24.78,24.78,24.7,24.7,13200.0,20.6809,20.6809,20.6141,20.6141,13200.0
2006-12-01 10:05:00,24.69,24.69,24.62,24.62,12800.0,20.6058,20.6058,20.5474,20.5474,12800.0
2006-12-01 10:10:00,24.62,24.73,24.61,24.69,10000.0,20.5474,20.6392,20.539,20.6058,10000.0
2006-12-01 10:15:00,24.73,24.73,24.6,24.63,9200.0,20.6392,20.6392,20.5307,20.5557,9200.0
2006-12-01 10:20:00,24.66,24.68,24.59,24.6,29200.0,20.5808,20.5975,20.5223,20.5307,29200.0
2006-12-01 10:25:00,24.6,24.6,24.52,24.58,9200.0,20.5307,20.5307,20.4639,20.514,9200.0
2006-12-01 10:30:00,24.55,24.57,24.45,24.46,14800.0,20.489,20.5056,20.4055,20.4138,14800.0
2006-12-01 10:35:00,24.45,24.54,24.43,24.54,10200.0,20.4055,20.4806,20.3888,20.4806,10200.0
2006-12-01 10:40:00,24.52,24.54,24.5,24.5,4600.0,20.4639,20.4806,20.4472,20.4472,4600.0
2006-12-01 10:45:00,24.53,24.59,24.53,24.59,3000.0,20.4723,20.5223,20.4723,20.5223,3000.0
2006-12-01 10:50:00,24.56,24.59,24.53,24.57,5800.0,20.4973,20.5223,20.4723,20.5056,5800.0
2006-12-01 10:55:00,24.59,24.59,24.56,24.59,7400.0,20.5223,20.5223,20.4973,20.5223,7400.0
2006-12-01 11:00:00,24.59,24.62,24.57,24.62,5000.0,20.5223,20.5474,20.5056,20.5474,5000.0
2006-12-01 11:05:00,24.64,24.64,24.59,24.61,11200.0,20.5641,20.5641,20.5223,20.539,11200.0
2006-12-01 11:10:00,24.61,24.63,24.6,24.63,6800.0,20.539,20.5557,20.5307,20.5557,6800.0
2006-12-01 11:15:00,24.63,24.63,24.6,24.61,6000.0,20.5557,20.5557,20.5307,20.539,6000.0
2006-12-01 11:20:00,24.6,24.61,24.6,24.61,12600.0,20.5307,20.539,20.5307,20.539,12600.0
2006-12-01 11:25:00,24.61,24.63,24.6,24.61,7800.0,20.539,20.5557,20.5307,20.539,7800.0
2006-12-01 11:30:00,24.61,24.63,24.6,24.61,10000.0,20.539,20.5557,20.5307,20.539,10000.0
2006-12-01 11:35:00,24.61,24.64,24.61,24.61,9600.0,20.539,20.5641,20.539,20.539,9600.0
2006-12-01 11:40:00,24.62,24.63,24.62,24.62,2600.0,20.5474,20.5557,20.5474,20.5474,2600.0
2006-12-01 11:45:00,24.63,24.7,24.61,24.68,19600.0,20.5557,20.6141,20.539,20.5975,19600.0
2006-12-01 11:50:00,24.7,24.7,24.69,24.7,7200.0,20.6141,20.6141,20.6058,20.6141,7200.0
2006-12-01 11:55:00,24.7,24.74,24.7,24.73,4400.0,20.6141,20.6475,20.6141,20.6392,4400.0
2006-12-01 12:00:00,24.74,24.77,24.72,24.76,11000.0,20.6475,20.6726,20.6308,20.6642,11000.0
2006-12-01 12:05:00,24.75,24.77,24.74,24.77,10400.0,20.6559,20.6726,20.6475,20.6726,10400.0
2006-12-01 12:10:00,24.77,24.77,24.76,24.77,7000.0,20.6726,20.6726,20.6642,20.6726,7000.0
2006-12-01 12:15:00,24.77,24.8,24.77,24.8,7000.0,20.6726,20.6976,20.6726,20.6976,7000.0
2006-12-01 12:20:00,24.81,24.83,24.81,24.82,9000.0,20.7059,20.7226,20.7059,20.7143,9000.0
2006-12-01 12:25:00,24.84,24.85,24.83,24.84,4800.0,20.731,20.7393,20.7226,20.731,4800.0
2006-12-01 12:30:00,24.85,24.88,24.85,24.86,5800.0,20.7393,20.7644,20.7393,20.7477,5800.0
2006-12-01 12:35:00,24.86,24.86,24.83,24.85,9400.0,20.7477,20.7477,20.7226,20.7393,9400.0
2006-12-01 12:40:00,24.84,24.86,24.84,24.86,4200.0,20.731,20.7477,20.731,20.7477,4200.0
2006-12-01 12:45:00,24.86,24.91,24.86,24.91,6000.0,20.7477,20.7894,20.7477,20.7894,6000.0
2006-12-01 12:50:00,24.88,24.89,24.88,24.88,6400.0,20.7644,20.7727,20.7644,20.7644,6400.0
2006-12-01 12:55:00,24.88,24.88,24.86,24.86,2200.0,20.7644,20.7644,20.7477,20.7477,2200.0
2006-12-01 13:00:00,24.87,24.87,24.82,24.82,8800.0,20.756,20.756,20.7143,20.7143,8800.0
2006-12-01 13:05:00,24.83,24.83,24.8,24.82,10400.0,20.7226,20.7226,20.6976,20.7143,10400.0
2006-12-01 13:10:00,24.82,24.85,24.82,24.83,6600.0,20.7143,20.7393,20.7143,20.7226,6600.0
2006-12-01 13:15:00,24.84,24.84,24.83,24.84,2600.0,20.731,20.731,20.7226,20.731,2600.0
2006-12-01 13:20:00,24.83,24.85,24.83,24.84,5800.0,20.7226,20.7393,20.7226,20.731,5800.0
2006-12-01 13:25:00,24.84,24.84,24.83,24.83,3400.0,20.731,20.731,20.7226,20.7226,3400.0
2006-12-01 13:30:00,24.82,24.82,24.79,24.79,6600.0,20.7143,20.7143,20.6893,20.6893,6600.0
2006-12-01 13:35:00,24.77,24.77,24.73,24.73,4800.0,20.6726,20.6726,20.6392,20.6392,4800.0
2006-12-01 13:40:00,24.73,24.74,24.73,24.74,7000.0,20.6392,20.6475,20.6392,20.6475,7000.0
2006-12-01 13:45:00,24.74,24.75,24.73,24.73,3400.0,20.6475,20.6559,20.6392,20.6392,3400.0
2006-12-01 13:50:00,24.73,24.73,24.71,24.72,3600.0,20.6392,20.6392,20.6225,20.6308,3600.0
2006-12-01 13:55:00,24.72,24.74,24.72,24.74,5400.0,20.6308,20.6475,20.6308,20.6475,5400.0
2006-12-01 14:00:00,24.75,24.77,24.7,24.72,10000.0,20.6559,20.6726,20.6141,20.6308,10000.0
2006-12-01 14:05:00,24.72,24.75,24.71,24.75,12800.0,20.6308,20.6559,20.6225,20.6559,12800.0
2006-12-01 14:10:00,24.75,24.8,24.75,24.77,9400.0,20.6559,20.6976,20.6559,20.6726,9400.0
2006-12-01 14:15:00,24.78,24.78,24.75,24.76,4400.0,20.6809,20.6809,20.6559,20.6642,4400.0
2006-12-01 14:20:00,24.76,24.78,24.75,24.78,5000.0,20.6642,20.6809,20.6559,20.6809,5000.0
2006-12-01 14:25:00,24.78,24.82,24.78,24.81,9800.0,20.6809,20.7143,20.6809,20.7059,9800.0
2006-12-01 14:30:00,24.81,24.81,24.78,24.78,7600.0,20.7059,20.7059,20.6809,20.6809,7600.0
2006-12-01 14:35:00,24.78,24.78,24.76,24.77,8600.0,20.6809,20.6809,20.6642,20.6726,8600.0
2006-12-01 14:40:00,24.77,24.77,24.74,24.75,6000.0,20.6726,20.6726,20.6475,20.6559,6000.0
2006-12-01 14:45:00,24.75,24.79,24.75,24.78,7200.0,20.6559,20.6893,20.6559,20.6809,7200.0
2006-12-01 14:50:00,24.78,24.79,24.77,24.79,7600.0,20.6809,20.6893,20.6726,20.6893,7600.0
2006-12-01 14:55:00,24.81,24.82,24.8,24.8,5200.0,20.7059,20.7143,20.6976,20.6976,5200.0
2006-12-01 15:00:00,24.81,24.82,24.8,24.82,9000.0,20.7059,20.7143,20.6976,20.7143,9000.0
2006-12-01 15:05:00,24.82,24.88,24.81,24.86,28600.0,20.7143,20.7644,20.7059,20.7477,28600.0
2006-12-01 15:10:00,24.86,24.86,24.82,24.85,17000.0,20.7477,20.7477,20.7143,20.7393,17000.0
2006-12-01 15:15:00,24.84,24.84,24.78,24.78,10000.0,20.731,20.731,20.6809,20.6809,10000.0
2006-12-01 15:20:00,24.79,24.8,24.74,24.75,15400.0,20.6893,20.6976,20.6475,20.6559,15400.0
2006-12-01 15:25:00,24.77,24.78,24.75,24.78,17200.0,20.6726,20.6809,20.6559,20.6809,17200.0
2006-12-01 15:30:00,24.78,24.79,24.76,24.78,23400.0,20.6809,20.6893,20.6642,20.6809,23400.0
2006-12-01 15:35:00,24.78,24.84,24.78,24.84,50200.0,20.6809,20.731,20.6809,20.731,50200.0
2006-12-01 15:40:00,24.84,24.91,24.83,24.9,21400.0,20.731,20.7894,20.7226,20.7811,21400.0
2006-12-01 15:45:00,24.91,24.96,24.91,24.93,23400.0,20.7894,20.8311,20.7894,20.8061,23400.0
2006-12-01 15:50:00,24.93,24.97,24.93,24.94,22200.0,20.8061,20.8395,20.8061,20.8144,22200.0
2006-12-01 15:55:00,24.95,24.95,24.89,24.91,13200.0,20.8228,20.8228,20.7727,20.7894,13200.0
2006-12-04 09:30:00,24.85,24.95,24.85,24.9,30400.0,20.7393,20.8228,20.7393,20.7811,30400.0
2006-12-04 09:35:00,24.88,24.88,24.83,24.84,7600.0,20.7644,20.7644,20.7226,20.731,7600.0
2006-12-04 09:40:00,24.84,24.9,24.84,24.88,14800.0,20.731,20.7811,20.731,20.7644,14800.0
2006-12-04 09:45:00,24.9,24.9,24.83,24.84,10400.0,20.7811,20.7811,20.7226,20.731,10400.0
2006-12-04 09:50:00,24.83,24.86,24.83,24.86,12800.0,20.7226,20.7477,20.7226,20.7477,12800.0
2006-12-04 09:55:00,24.86,24.89,24.86,24.88,8600.0,20.7477,20.7727,20.7477,20.7644,8600.0
2006-12-04 10:00:00,24.88,24.94,24.88,24.93,20400.0,20.7644,20.8144,20.7644,20.8061,20400.0
2006-12-04 10:05:00,24.93,24.93,24.9,24.93,27400.0,20.8061,20.8061,20.7811,20.8061,27400.0
2006-12-04 10:10:00,24.92,24.93,24.9,24.9,27800.0,20.7978,20.8061,20.7811,20.7811,27800.0
2006-12-04 10:15:00,24.91,24.91,24.88,24.91,14800.0,20.7894,20.7894,20.7644,20.7894,14800.0
2006-12-04 10:20:00,24.91,24.98,24.9,24.98,15800.0,20.7894,20.8478,20.7811,20.8478,15800.0
2006-12-04 10:25:00,24.98,25.0,24.95,24.98,12800.0,20.8478,20.8645,20.8228,20.8478,12800.0
2006-12-04 10:30:00,24.98,25.0,24.98,25.0,6800.0,20.8478,20.8645,20.8478,20.8645,6800.0
2006-12-04 10:35:00,25.0,25.0,24.98,24.99,5000.0,20.8645,20.8645,20.8478,20.8562,5000.0
2006-12-04 10:40:00,24.99,25.09,24.99,25.09,18000.0,20.8562,20.9396,20.8562,20.9396,18000.0
2006-12-04 10:45:00,25.1,25.1,25.08,25.08,2400.0,20.948,20.948,20.9313,20.9313,2400.0
2006-12-04 10:50:00,25.08,25.08,25.03,25.06,15800.0,20.9313,20.9313,20.8896,20.9146,15800.0
2006-12-04 10:55:00,25.05,25.06,25.05,25.06,5600.0,20.9062,20.9146,20.9062,20.9146,5600.0
2006-12-04 11:00:00,25.06,25.08,25.05,25.05,5800.0,20.9146,20.9313,20.9062,20.9062,5800.0
2006-12-04 11:05:00,25.05,25.13,25.05,25.11,9000.0,20.9062,20.973,20.9062,20.9563,9000.0
2006-12-04 11:10:00,25.12,25.15,25.11,25.14,7800.0,20.9647,20.9897,20.9563,20.9814,7800.0
2006-12-04 11:15:00,25.15,25.17,25.15,25.16,5000.0,20.9897,21.0064,20.9897,20.9981,5000.0
2006-12-04 11:20:00,25.16,25.17,25.14,25.14,2800.0,20.9981,21.0064,20.9814,20.9814,2800.0
2006-12-04 11:25:00,25.16,25.16,25.14,25.15,1800.0,20.9981,20.9981,20.9814,20.9897,1800.0
2006-12-04 11:30:00,25.15,25.15,25.13,25.13,1200.0,20.9897,20.9897,20.973,20.973,1200.0
2006-12-04 11:35:00,25.13,25.13,25.1,25.11,3000.0,20.973,20.973,20.948,20.9563,3000.0
2006-12-04 11:40:00,25.09,25.1,25.04,25.08,22600.0,20.9396,20.948,20.8979,20.9313,22600.0
2006-12-04 11:45:00,25.09,25.09,25.09,25.09,400.0,20.9396,20.9396,20.9396,20.9396,400.0
2006-12-04 11:50:00,25.08,25.09,25.08,25.09,1400.0,20.9313,20.9396,20.9313,20.9396,1400.0
2006-12-04 11:55:00,25.09,25.09,25.07,25.08,3400.0,20.9396,20.9396,20.9229,20.9313,3400.0
2006-12-04 12:00:00,25.08,25.1,25.07,25.1,8600.0,20.9313,20.948,20.9229,20.948,8600.0
2006-12-04 12:05:00,25.1,25.11,25.1,25.11,5200.0,20.948,20.9563,20.948,20.9563,5200.0
2006-12-04 12:10:00,25.11,25.14,25.11,25.14,4800.0,20.9563,20.9814,20.9563,20.9814,4800.0
2006-12-04 12:15:00,25.14,25.14,25.13,25.13,3200.0,20.9814,20.9814,20.973,20.973,3200.0
2006-12-04 12:20:00,25.13,25.13,25.11,25.12,3800.0,20.973,20.973,20.9563,20.9647,3800.0
2006-12-04 12:25:00,25.12,25.12,25.1,25.1,2600.0,20.9647,20.9647,20.948,20.948,2600.0
2006-12-04 12:30:00,25.11,25.11,25.11,25.11,1400.0,20.9563,20.9563,20.9563,20.9563,1400.0
2006-12-04 12:35:00,25.11,25.12,25.11,25.12,8200.0,20.9563,20.9647,20.9563,20.9647,8200.0
2006-12-04 12:40:00,25.13,25.13,25.12,25.13,1800.0,20.973,20.973,20.9647,20.973,1800.0
2006-12-04 12:45:00,25.13,25.13,25.13,25.13,2000.0,20.973,20.973,20.973,20.973,2000.0
2006-12-04 12:50:00,25.13,25.14,25.11,25.13,7400.0,20.973,20.9814,20.9563,20.973,7400.0
2006-12-04 12:55:00,25.11,25.11,25.1,25.11,4800.0,20.9563,20.9563,20.948,20.9563,4800.0
2006-12-04 13:00:00,25.11,25.11,25.11,25.11,5600.0,20.9563,20.9563,20.9563,20.9563,5600.0
2006-12-04 13:05:00,25.11,25.14,25.11,25.13,4800.0,20.9563,20.9814,20.9563,20.973,4800.0
2006-12-04 13:10:00,25.13,25.13,25.11,25.12,5200.0,20.973,20.973,20.9563,20.9647,5200.0
2006-12-04 13:15:00,25.12,25.12,25.11,25.12,3400.0,20.9647,20.9647,20.9563,20.9647,3400.0
2006-12-04 13:20:00,25.11,25.16,25.11,25.16,17600.0,20.9563,20.9981,20.9563,20.9981,17600.0
2006-12-04 13:25:00,25.17,25.18,25.17,25.18,2000.0,21.0064,21.0147,21.0064,21.0147,2000.0
2006-12-04 13:30:00,25.18,25.19,25.18,25.18,4600.0,21.0147,21.0231,21.0147,21.0147,4600.0
2006-12-04 13:35:00,25.19,25.21,25.17,25.21,7600.0,21.0231,21.0398,21.0064,21.0398,7600.0
2006-12-04 13:40:00,25.2,25.25,25.2,25.25,26600.0,21.0314,21.0732,21.0314,21.0732,26600.0
2006-12-04 13:45:00,25.25,25.29,25.25,25.28,9200.0,21.0732,21.1065,21.0732,21.0982,9200.0
2006-12-04 13:50:00,25.27,25.28,25.27,25.28,3600.0,21.0899,21.0982,21.0899,21.0982,3600.0
2006-12-04 13:55:00,25.28,25.28,25.27,25.27,6200.0,21.0982,21.0982,21.0899,21.0899,6200.0
2006-12-04 14:00:00,25.28,25.28,25.27,25.28,2000.0,21.0982,21.0982,21.0899,21.0982,2000.0
2006-12-04 14:05:00,25.27,25.28,25.27,25.28,5200.0,21.0899,21.0982,21.0899,21.0982,5200.0
2006-12-04 14:10:00,25.28,25.28,25.27,25.28,4800.0,21.0982,21.0982,21.0899,21.0982,4800.0
2006-12-04 14:15:00,25.28,25.29,25.28,25.28,15800.0,21.0982,21.1065,21.0982,21.0982,15800.0
2006-12-04 14:20:00,25.28,25.28,25.25,25.25,8600.0,21.0982,21.0982,21.0732,21.0732,8600.0
2006-12-04 14:25:00,25.25,25.28,25.25,25.28,11200.0,21.0732,21.0982,21.0732,21.0982,11200.0
2006-12-04 14:30:00,25.28,25.28,25.27,25.28,20200.0,21.0982,21.0982,21.0899,21.0982,20200.0
2006-12-04 14:35:00,25.28,25.28,25.28,25.28,4800.0,21.0982,21.0982,21.0982,21.0982,4800.0
2006-12-04 14:40:00,25.27,25.28,25.27,25.27,9400.0,21.0899,21.0982,21.0899,21.0899,9400.0
2006-12-04 14:45:00,25.27,25.28,25.27,25.28,11600.0,21.0899,21.0982,21.0899,21.0982,11600.0
2006-12-04 14:50:00,25.28,25.28,25.27,25.28,6000.0,21.0982,21.0982,21.0899,21.0982,6000.0
2006-12-04 14:55:00,25.28,25.31,25.28,25.31,9600.0,21.0982,21.1232,21.0982,21.1232,9600.0
2006-12-04 15:00:00,25.32,25.32,25.3,25.3,8600.0,21.1316,21.1316,21.1149,21.1149,8600.0
2006-12-04 15:05:00,25.3,25.3,25.29,25.3,4200.0,21.1149,21.1149,21.1065,21.1149,4200.0
2006-12-04 15:10:00,25.29,25.29,25.29,25.29,4600.0,21.1065,21.1065,21.1065,21.1065,4600.0
2006-12-04 15:15:00,25.28,25.31,25.27,25.31,19600.0,21.0982,21.1232,21.0899,21.1232,19600.0
2006-12-04 15:20:00,25.3,25.31,25.29,25.31,11600.0,21.1149,21.1232,21.1065,21.1232,11600.0
2006-12-04 15:25:00,25.31,25.31,25.3,25.31,2800.0,21.1232,21.1232,21.1149,21.1232,2800.0
2006-12-04 15:30:00,25.3,25.3,25.25,25.25,7600.0,21.1149,21.1149,21.0732,21.0732,7600.0
2006-12-04 15:35:00,25.26,25.26,25.25,25.25,6800.0,21.0815,21.0815,21.0732,21.0732,6800.0
2006-12-04 15:40:00,25.25,25.25,25.25,25.25,8800.0,21.0732,21.0732,21.0732,21.0732,8800.0
2006-12-04 15:45:00,25.25,25.3,25.25,25.27,14200.0,21.0732,21.1149,21.0732,21.0899,14200.0
2006-12-04 15:50:00,25.27,25.28,25.26,25.27,54800.0,21.0899,21.0982,21.0815,21.0899,54800.0
2006-12-04 15:55:00,25.27,25.29,25.26,25.29,32600.0,21.0899,21.1065,21.0815,21.1065,32600.0
2006-12-05 09:35:00,25.34,25.36,25.31,25.32,13800.0,21.1483,21.165,21.1232,21.1316,13800.0
2006-12-05 09:40:00,25.3,25.33,25.3,25.33,3000.0,21.1149,21.1399,21.1149,21.1399,3000.0
2006-12-05 09:45:00,25.32,25.36,25.31,25.31,5000.0,21.1316,21.165,21.1232,21.1232,5000.0
2006-12-05 09:50:00,25.31,25.33,25.28,25.33,11200.0,21.1232,21.1399,21.0982,21.1399,11200.0
2006-12-05 09:55:00,25.34,25.36,25.33,25.33,9000.0,21.1483,21.165,21.1399,21.1399,9000.0
2006-12-05 10:00:00,25.34,25.49,25.34,25.42,17800.0,21.1483,21.2735,21.1483,21.215,17800.0
2006-12-05 10:05:00,25.41,25.41,25.36,25.39,12600.0,21.2067,21.2067,21.165,21.19,12600.0
2006-12-05 10:10:00,25.4,25.41,25.39,25.41,3000.0,21.1984,21.2067,21.19,21.2067,3000.0
2006-12-05 10:15:00,25.41,25.45,25.41,25.45,6400.0,21.2067,21.2401,21.2067,21.2401,6400.0
2006-12-05 10:20:00,25.45,25.49,25.42,25.47,10400.0,21.2401,21.2735,21.215,21.2568,10400.0
2006-12-05 10:25:00,25.47,25.49,25.47,25.48,8200.0,21.2568,21.2735,21.2568,21.2651,8200.0
2006-12-05 10:30:00,25.48,25.48,25.44,25.44,6400.0,21.2651,21.2651,21.2317,21.2317,6400.0
2006-12-05 10:35:00,25.44,25.48,25.43,25.48,14200.0,21.2317,21.2651,21.2234,21.2651,14200.0
2006-12-05 10:40:00,25.49,25.52,25.48,25.5,30000.0,21.2735,21.2985,21.2651,21.2818,30000.0
2006-12-05 10:45:00,25.47,25.47,25.46,25.46,1200.0,21.2568,21.2568,21.2484,21.2484,1200.0
2006-12-05 10:50:00,25.43,25.47,25.43,25.47,6000.0,21.2234,21.2568,21.2234,21.2568,6000.0
2006-12-05 10:55:00,25.46,25.5,25.46,25.5,4800.0,21.2484,21.2818,21.2484,21.2818,4800.0
2006-12-05 11:00:00,25.49,25.5,25.49,25.5,4200.0,21.2735,21.2818,21.2735,21.2818,4200.0
2006-12-05 11:05:00,25.48,25.48,25.45,25.45,1600.0,21.2651,21.2651,21.2401,21.2401,1600.0
2006-12-05 11:10:00,25.44,25.52,25.41,25.52,17600.0,21.2317,21.2985,21.2067,21.2985,17600.0
2006-12-05 11:15:00,25.52,25.54,25.5,25.5,9200.0,21.2985,21.3152,21.2818,21.2818,9200.0
2006-12-05 11:20:00,25.5,25.5,25.49,25.49,2600.0,21.2818,21.2818,21.2735,21.2735,2600.0
2006-12-05 11:25:00,25.49,25.49,25.49,25.49,4600.0,21.2735,21.2735,21.2735,21.2735,4600.0
2006-12-05 11:30:00,25.5,25.51,25.5,25.51,13600.0,21.2818,21.2902,21.2818,21.2902,13600.0
2006-12-05 11:35:00,25.52,25.52,25.52,25.52,1400.0,21.2985,21.2985,21.2985,21.2985,1400.0
2006-12-05 11:40:00,25.5,25.52,25.5,25.5,2800.0,21.2818,21.2985,21.2818,21.2818,2800.0
2006-12-05 11:45:00,25.5,25.5,25.5,25.5,3800.0,21.2818,21.2818,21.2818,21.2818,3800.0
2006-12-05 11:50:00,25.5,25.54,25.5,25.54,4400.0,21.2818,21.3152,21.2818,21.3152,4400.0
2006-12-05 11:55:00,25.54,25.54,25.52,25.52,1000.0,21.3152,21.3152,21.2985,21.2985,1000.0
2006-12-05 12:00:00,25.5,25.53,25.5,25.53,11400.0,21.2818,21.3068,21.2818,21.3068,11400.0
2006-12-05 12:05:00,25.53,25.53,25.52,25.52,1800.0,21.3068,21.3068,21.2985,21.2985,1800.0
2006-12-05 12:10:00,25.5,25.53,25.5,25.52,2000.0,21.2818,21.3068,21.2818,21.2985,2000.0
2006-12-05 12:15:00,25.52,25.56,25.52,25.56,12600.0,21.2985,21.3319,21.2985,21.3319,12600.0
2006-12-05 12:20:00,25.55,25.55,25.54,25.55,9000.0,21.3235,21.3235,21.3152,21.3235,9000.0
2006-12-05 12:25:00,25.55,25.55,25.55,25.55,0.0,21.3235,21.3235,21.3235,21.3235,0.0
2006-12-05 12:30:00,25.54,25.55,25.54,25.55,5200.0,21.3152,21.3235,21.3152,21.3235,5200.0
2006-12-05 12:35:00,25.55,25.55,25.54,25.54,2200.0,21.3235,21.3235,21.3152,21.3152,2200.0
2006-12-05 12:40:00,25.55,25.55,25.54,25.55,10000.0,21.3235,21.3235,21.3152,21.3235,10000.0
2006-12-05 12:45:00,25.55,25.55,25.54,25.55,13800.0,21.3235,21.3235,21.3152,21.3235,13800.0
2006-12-05 12:50:00,25.54,25.54,25.54,25.54,3800.0,21.3152,21.3152,21.3152,21.3152,3800.0
2006-12-05 12:55:00,25.54,25.57,25.54,25.57,9000.0,21.3152,21.3402,21.3152,21.3402,9000.0
2006-12-05 13:00:00,25.56,25.57,25.56,25.57,2000.0,21.3319,21.3402,21.3319,21.3402,2000.0
2006-12-05 13:05:00,25.56,25.56,25.55,25.55,1800.0,21.3319,21.3319,21.3235,21.3235,1800.0
2006-12-05 13:10:00,25.55,25.56,25.55,25.55,1000.0,21.3235,21.3319,21.3235,21.3235,1000.0
2006-12-05 13:15:00,25.56,25.56,25.56,25.56,600.0,21.3319,21.3319,21.3319,21.3319,600.0
2006-12-05 13:20:00,25.55,25.55,25.54,25.54,9000.0,21.3235,21.3235,21.3152,21.3152,9000.0
2006-12-05 13:25:00,25.54,25.54,25.53,25.54,5400.0,21.3152,21.3152,21.3068,21.3152,5400.0
2006-12-05 13:30:00,25.54,25.54,25.53,25.53,4400.0,21.3152,21.3152,21.3068,21.3068,4400.0
2006-12-05 13:35:00,25.54,25.54,25.53,25.53,3000.0,21.3152,21.3152,21.3068,21.3068,3000.0
2006-12-05 13:40:00,25.53,25.53,25.53,25.53,3600.0,21.3068,21.3068,21.3068,21.3068,3600.0
2006-12-05 13:45:00,25.53,25.55,25.53,25.54,9000.0,21.3068,21.3235,21.3068,21.3152,9000.0
2006-12-05 13:50:00,25.54,25.54,25.5,25.53,15800.0,21.3152,21.3152,21.2818,21.3068,15800.0
2006-12-05 13:55:00,25.54,25.54,25.5,25.5,2200.0,21.3152,21.3152,21.2818,21.2818,2200.0
2006-12-05 14:00:00,25.52,25.53,25.51,25.52,3000.0,21.2985,21.3068,21.2902,21.2985,3000.0
2006-12-05 14:05:00,25.52,25.52,25.52,25.52,4000.0,21.2985,21.2985,21.2985,21.2985,4000.0
2006-12-05 14:10:00,25.52,25.53,25.52,25.53,2000.0,21.2985,21.3068,21.2985,21.3068,2000.0
2006-12-05 14:15:00,25.53,25.53,25.52,25.53,2200.0,21.3068,21.3068,21.2985,21.3068,2200.0
2006-12-05 14:20:00,25.53,25.59,25.53,25.57,28800.0,21.3068,21.3569,21.3068,21.3402,28800.0
2006-12-05 14:25:00,25.57,25.57,25.54,25.55,3200.0,21.3402,21.3402,21.3152,21.3235,3200.0
2006-12-05 14:30:00,25.55,25.56,25.54,25.56,1600.0,21.3235,21.3319,21.3152,21.3319,1600.0
2006-12-05 14:35:00,25.55,25.56,25.55,25.56,6000.0,21.3235,21.3319,21.3235,21.3319,6000.0
2006-12-05 14:40:00,25.55,25.55,25.54,25.55,4400.0,21.3235,21.3235,21.3152,21.3235,4400.0
2006-12-05 14:45:00,25.55,25.55,25.5,25.5,12800.0,21.3235,21.3235,21.2818,21.2818,12800.0
2006-12-05 14:50:00,25.5,25.5,25.49,25.5,3600.0,21.2818,21.2818,21.2735,21.2818,3600.0
2006-12-05 14:55:00,25.5,25.53,25.5,25.53,13200.0,21.2818,21.3068,21.2818,21.3068,13200.0
2006-12-05 15:00:00,25.54,25.55,25.54,25.54,10400.0,21.3152,21.3235,21.3152,21.3152,10400.0
2006-12-05 15:05:00,25.53,25.53,25.53,25.53,1800.0,21.3068,21.3068,21.3068,21.3068,1800.0
2006-12-05 15:10:00,25.53,25.55,25.53,25.55,9000.0,21.3068,21.3235,21.3068,21.3235,9000.0
2006-12-05 15:15:00,25.53,25.55,25.53,25.54,12400.0,21.3068,21.3235,21.3068,21.3152,12400.0
2006-12-05 15:20:00,25.53,25.54,25.53,25.54,9400.0,21.3068,21.3152,21.3068,21.3152,9400.0
2006-12-05 15:25:00,25.54,25.54,25.53,25.54,12200.0,21.3152,21.3152,21.3068,21.3152,12200.0
2006-12-05 15:30:00,25.54,25.55,25.52,25.55,14800.0,21.3152,21.3235,21.2985,21.3235,14800.0
2006-12-05 15:35:00,25.55,25.56,25.55,25.55,14800.0,21.3235,21.3319,21.3235,21.3235,14800.0
2006-12-05 15:40:00,25.55,25.56,25.53,25.53,4800.0,21.3235,21.3319,21.3068,21.3068,4800.0
2006-12-05 15:45:00,25.53,25.54,25.53,25.54,14600.0,21.3068,21.3152,21.3068,21.3152,14600.0
2006-12-05 15:50:00,25.54,25.56,25.54,25.55,16400.0,21.3152,21.3319,21.3152,21.3235,16400.0
2006-12-05 15:55:00,25.55,25.56,25.5,25.53,16400.0,21.3235,21.3319,21.2818,21.3068,16400.0
2006-12-06 09:35:00,25.35,25.48,25.35,25.46,31000.0,21.1566,21.2651,21.1566,21.2484,31000.0
2006-12-06 09:40:00,25.47,25.49,25.34,25.34,18200.0,21.2568,21.2735,21.1483,21.1483,18200.0
2006-12-06 09:45:00,25.36,25.4,25.36,25.4,2800.0,21.165,21.1984,21.165,21.1984,2800.0
2006-12-06 09:50:00,25.38,25.4,25.36,25.4,8000.0,21.1817,21.1984,21.165,21.1984,8000.0
2006-12-06 09:55:00,25.38,25.38,25.36,25.38,6000.0,21.1817,21.1817,21.165,21.1817,6000.0
2006-12-06 10:00:00,25.38,25.38,25.33,25.38,8200.0,21.1817,21.1817,21.1399,21.1817,8200.0
2006-12-06 10:05:00,25.38,25.38,25.33,25.36,8600.0,21.1817,21.1817,21.1399,21.165,8600.0
2006-12-06 10:10:00,25.38,25.38,25.36,25.36,6000.0,21.1817,21.1817,21.165,21.165,6000.0
2006-12-06 10:15:00,25.37,25.4,25.37,25.39,8200.0,21.1733,21.1984,21.1733,21.19,8200.0
2006-12-06 10:20:00,25.4,25.45,25.4,25.45,9800.0,21.1984,21.2401,21.1984,21.2401,9800.0
2006-12-06 10:25:00,25.45,25.45,25.44,25.44,1000.0,21.2401,21.2401,21.2317,21.2317,1000.0
2006-12-06 10:30:00,25.42,25.44,25.42,25.43,800.0,21.215,21.2317,21.215,21.2234,800.0
2006-12-06 10:35:00,25.43,25.43,25.43,25.43,2200.0,21.2234,21.2234,21.2234,21.2234,2200.0
2006-12-06 10:40:00,25.43,25.44,25.43,25.44,14200.0,21.2234,21.2317,21.2234,21.2317,14200.0
2006-12-06 10:45:00,25.44,25.44,25.43,25.43,2200.0,21.2317,21.2317,21.2234,21.2234,2200.0
2006-12-06 10:50:00,25.42,25.43,25.42,25.43,800.0,21.215,21.2234,21.215,21.2234,800.0
2006-12-06 10:55:00,25.4,25.4,25.37,25.37,1000.0,21.1984,21.1984,21.1733,21.1733,1000.0
2006-12-06 11:00:00,25.36,25.38,25.36,25.38,8400.0,21.165,21.1817,21.165,21.1817,8400.0
2006-12-06 11:05:00,25.38,25.38,25.38,25.38,1200.0,21.1817,21.1817,21.1817,21.1817,1200.0
2006-12-06 11:10:00,25.36,25.38,25.36,25.37,2400.0,21.165,21.1817,21.165,21.1733,2400.0
2006-12-06 11:15:00,25.37,25.38,25.37,25.37,6000.0,21.1733,21.1817,21.1733,21.1733,6000.0
2006-12-06 11:20:00,25.37,25.38,25.37,25.38,3200.0,21.1733,21.1817,21.1733,21.1817,3200.0
2006-12-06 11:25:00,25.38,25.38,25.38,25.38,800.0,21.1817,21.1817,21.1817,21.1817,800.0
2006-12-06 11:30:00,25.38,25.38,25.37,25.37,1000.0,21.1817,21.1817,21.1733,21.1733,1000.0
2006-12-06 11:35:00,25.37,25.37,25.36,25.36,2400.0,21.1733,21.1733,21.165,21.165,2400.0
2006-12-06 11:40:00,25.36,25.37,25.35,25.35,8800.0,21.165,21.1733,21.1566,21.1566,8800.0
2006-12-06 11:45:00,25.34,25.35,25.34,25.35,2600.0,21.1483,21.1566,21.1483,21.1566,2600.0
2006-12-06 11:50:00,25.34,25.35,25.34,25.34,1800.0,21.1483,21.1566,21.1483,21.1483,1800.0
2006-12-06 11:55:00,25.34,25.34,25.34,25.34,0.0,21.1483,21.1483,21.1483,21.1483,0.0
2006-12-06 12:00:00,25.34,25.35,25.34,25.35,800.0,21.1483,21.1566,21.1483,21.1566,800.0
2006-12-06 12:05:00,25.35,25.35,25.35,25.35,3400.0,21.1566,21.1566,21.1566,21.1566,3400.0
2006-12-06 12:10:00,25.35,25.36,25.34,25.35,5400.0,21.1566,21.165,21.1483,21.1566,5400.0
2006-12-06 12:15:00,25.35,25.35,25.34,25.35,3200.0,21.1566,21.1566,21.1483,21.1566,3200.0
2006-12-06 12:20:00,25.35,25.35,25.34,25.34,2800.0,21.1566,21.1566,21.1483,21.1483,2800.0
2006-12-06 12:25:00,25.34,25.35,25.34,25.34,8400.0,21.1483,21.1566,21.1483,21.1483,8400.0
2006-12-06 12:30:00,25.34,25.34,25.34,25.34,1200.0,21.1483,21.1483,21.1483,21.1483,1200.0
2006-12-06 12:35:00,25.34,25.34,25.34,25.34,4000.0,21.1483,21.1483,21.1483,21.1483,4000.0
2006-12-06 12:40:00,25.35,25.35,25.35,25.35,2200.0,21.1566,21.1566,21.1566,21.1566,2200.0
2006-12-06 12:45:00,25.35,25.35,25.35,25.35,2400.0,21.1566,21.1566,21.1566,21.1566,2400.0
2006-12-06 12:50:00,25.35,25.36,25.35,25.36,6200.0,21.1566,21.165,21.1566,21.165,6200.0
2006-12-06 12:55:00,25.36,25.36,25.36,25.36,800.0,21.165,21.165,21.165,21.165,800.0
2006-12-06 13:00:00,25.36,25.36,25.36,25.36,3000.0,21.165,21.165,21.165,21.165,3000.0
2006-12-06 13:05:00,25.36,25.36,25.36,25.36,4200.0,21.165,21.165,21.165,21.165,4200.0
2006-12-06 13:10:00,25.36,25.36,25.36,25.36,1600.0,21.165,21.165,21.165,21.165,1600.0
2006-12-06 13:15:00,25.35,25.36,25.34,25.36,2400.0,21.1566,21.165,21.1483,21.165,2400.0
2006-12-06 13:20:00,25.36,25.36,25.36,25.36,2200.0,21.165,21.165,21.165,21.165,2200.0
2006-12-06 13:25:00,25.36,25.36,25.36,25.36,2000.0,21.165,21.165,21.165,21.165,2000.0
2006-12-06 13:30:00,25.36,25.37,25.36,25.37,4600.0,21.165,21.1733,21.165,21.1733,4600.0
2006-12-06 13:35:00,25.37,25.37,25.35,25.35,2600.0,21.1733,21.1733,21.1566,21.1566,2600.0
2006-12-06 13:40:00,25.35,25.35,25.35,25.35,800.0,21.1566,21.1566,21.1566,21.1566,800.0
2006-12-06 13:45:00,25.34,25.34,25.34,25.34,200.0,21.1483,21.1483,21.1483,21.1483,200.0
2006-12-06 13:50:00,25.35,25.35,25.34,25.34,1800.0,21.1566,21.1566,21.1483,21.1483,1800.0
2006-12-06 13:55:00,25.34,25.36,25.34,25.36,5600.0,21.1483,21.165,21.1483,21.165,5600.0
2006-12-06 14:00:00,25.36,25.36,25.35,25.36,3000.0,21.165,21.165,21.1566,21.165,3000.0
2006-12-06 14:05:00,25.36,25.36,25.35,25.35,3800.0,21.165,21.165,21.1566,21.1566,3800.0
2006-12-06 14:10:00,25.36,25.36,25.34,25.34,3200.0,21.165,21.165,21.1483,21.1483,3200.0
2006-12-06 14:15:00,25.34,25.36,25.34,25.36,6200.0,21.1483,21.165,21.1483,21.165,6200.0
2006-12-06 14:20:00,25.36,25.36,25.35,25.36,6000.0,21.165,21.165,21.1566,21.165,6000.0
2006-12-06 14:25:00,25.36,25.37,25.36,25.37,3400.0,21.165,21.1733,21.165,21.1733,3400.0
2006-12-06 14:30:00,25.38,25.38,25.36,25.37,1600.0,21.1817,21.1817,21.165,21.1733,1600.0
2006-12-06 14:35:00,25.36,25.37,25.35,25.35,2000.0,21.165,21.1733,21.1566,21.1566,2000.0
2006-12-06 14:40:00,25.35,25.35,25.34,25.35,2800.0,21.1566,21.1566,21.1483,21.1566,2800.0
2006-12-06 14:45:00,25.35,25.36,25.35,25.36,3800.0,21.1566,21.165,21.1566,21.165,3800.0
2006-12-06 14:50:00,25.36,25.36,25.36,25.36,200.0,21.165,21.165,21.165,21.165,200.0
2006-12-06 14:55:00,25.36,25.36,25.36,25.36,6600.0,21.165,21.165,21.165,21.165,6600.0
2006-12-06 15:00:00,25.36,25.36,25.32,25.32,10600.0,21.165,21.165,21.1316,21.1316,10600.0
2006-12-06 15:05:00,25.32,25.32,25.31,25.32,5200.0,21.1316,21.1316,21.1232,21.1316,5200.0
2006-12-06 15:10:00,25.32,25.33,25.29,25.3,18200.0,21.1316,21.1399,21.1065,21.1149,18200.0
2006-12-06 15:15:00,25.3,25.3,25.29,25.29,5600.0,21.1149,21.1149,21.1065,21.1065,5600.0
2006-12-06 15:20:00,25.29,25.3,25.28,25.28,8400.0,21.1065,21.1149,21.0982,21.0982,8400.0
2006-12-06 15:25:00,25.29,25.31,25.28,25.31,12000.0,21.1065,21.1232,21.0982,21.1232,12000.0
2006-12-06 15:30:00,25.31,25.31,25.27,25.27,8000.0,21.1232,21.1232,21.0899,21.0899,8000.0
2006-12-06 15:35:00,25.28,25.3,25.28,25.3,12000.0,21.0982,21.1149,21.0982,21.1149,12000.0
2006-12-06 15:40:00,25.3,25.3,25.28,25.29,9800.0,21.1149,21.1149,21.0982,21.1065,9800.0
2006-12-06 15:45:00,25.28,25.28,25.25,25.25,13800.0,21.0982,21.0982,21.0732,21.0732,13800.0
2006-12-06 15:50:00,25.25,25.28,25.25,25.28,15800.0,21.0732,21.0982,21.0732,21.0982,15800.0
2006-12-06 15:55:00,25.28,25.28,25.27,25.28,28800.0,21.0982,21.0982,21.0899,21.0982,28800.0
2006-12-07 09:30:00,25.23,25.23,25.21,25.23,8200.0,21.0565,21.0565,21.0398,21.0565,8200.0
2006-12-07 09:35:00,25.23,25.23,25.18,25.18,14800.0,21.0565,21.0565,21.0147,21.0147,14800.0
2006-12-07 09:40:00,25.2,25.26,25.2,25.25,19200.0,21.0314,21.0815,21.0314,21.0732,19200.0
2006-12-07 09:45:00,25.25,25.29,25.25,25.27,13400.0,21.0732,21.1065,21.0732,21.0899,13400.0
2006-12-07 09:50:00,25.27,25.29,25.25,25.29,20000.0,21.0899,21.1065,21.0732,21.1065,20000.0
2006-12-07 09:55:00,25.29,25.31,25.28,25.31,10400.0,21.1065,21.1232,21.0982,21.1232,10400.0
2006-12-07 10:00:00,25.32,25.32,25.28,25.29,4400.0,21.1316,21.1316,21.0982,21.1065,4400.0
2006-12-07 10:05:00,25.29,25.34,25.29,25.34,7200.0,21.1065,21.1483,21.1065,21.1483,7200.0
2006-12-07 10:10:00,25.34,25.34,25.32,25.32,5600.0,21.1483,21.1483,21.1316,21.1316,5600.0
2006-12-07 10:15:00,25.31,25.31,25.28,25.28,6400.0,21.1232,21.1232,21.0982,21.0982,6400.0
2006-12-07 10:20:00,25.29,25.29,25.25,25.25,10600.0,21.1065,21.1065,21.0732,21.0732,10600.0
2006-12-07 10:25:00,25.24,25.25,25.23,25.24,4400.0,21.0648,21.0732,21.0565,21.0648,4400.0
2006-12-07 10:30:00,25.23,25.25,25.17,25.24,18000.0,21.0565,21.0732,21.0064,21.0648,18000.0
2006-12-07 10:35:00,25.23,25.25,25.15,25.15,4400.0,21.0565,21.0732,20.9897,20.9897,4400.0
2006-12-07 10:40:00,25.18,25.18,25.1,25.13,9400.0,21.0147,21.0147,20.948,20.973,9400.0
2006-12-07 10:45:00,25.13,25.17,25.11,25.17,3000.0,20.973,21.0064,20.9563,21.0064,3000.0
2006-12-07 10:50:00,25.18,25.18,25.13,25.15,10400.0,21.0147,21.0147,20.973,20.9897,10400.0
2006-12-07 10:55:00,25.16,25.2,25.15,25.15,4400.0,20.9981,21.0314,20.9897,20.9897,4400.0
2006-12-07 11:00:00,25.15,25.18,25.13,25.14,12000.0,20.9897,21.0147,20.973,20.9814,12000.0
2006-12-07 11:05:00,25.15,25.15,25.15,25.15,20000.0,20.9897,20.9897,20.9897,20.9897,20000.0
2006-12-07 11:10:00,25.15,25.15,25.13,25.14,12400.0,20.9897,20.9897,20.973,20.9814,12400.0
2006-12-07 11:15:00,25.14,25.14,25.13,25.13,19200.0,20.9814,20.9814,20.973,20.973,19200.0
2006-12-07 11:20:00,25.13,25.13,25.13,25.13,2400.0,20.973,20.973,20.973,20.973,2400.0
2006-12-07 11:25:00,25.13,25.13,25.11,25.11,3200.0,20.973,20.973,20.9563,20.9563,3200.0
2006-12-07 11:30:00,25.12,25.17,25.12,25.17,4600.0,20.9647,21.0064,20.9647,21.0064,4600.0
2006-12-07 11:35:00,25.17,25.17,25.17,25.17,5000.0,21.0064,21.0064,21.0064,21.0064,5000.0
2006-12-07 11:40:00,25.17,25.18,25.17,25.18,3600.0,21.0064,21.0147,21.0064,21.0147,3600.0
2006-12-07 11:45:00,25.18,25.24,25.18,25.24,5800.0,21.0147,21.0648,21.0147,21.0648,5800.0
2006-12-07 11:50:00,25.24,25.28,25.24,25.28,6200.0,21.0648,21.0982,21.0648,21.0982,6200.0
2006-12-07 11:55:00,25.28,25.28,25.28,25.28,0.0,21.0982,21.0982,21.0982,21.0982,0.0
2006-12-07 12:00:00,25.3,25.3,25.28,25.28,9000.0,21.1149,21.1149,21.0982,21.0982,9000.0
2006-12-07 12:05:00,25.28,25.28,25.27,25.28,3400.0,21.0982,21.0982,21.0899,21.0982,3400.0
2006-12-07 12:10:00,25.28,25.29,25.28,25.29,1200.0,21.0982,21.1065,21.0982,21.1065,1200.0
2006-12-07 12:15:00,25.3,25.3,25.25,25.27,14000.0,21.1149,21.1149,21.0732,21.0899,14000.0
2006-12-07 12:20:00,25.27,25.27,25.25,25.25,7000.0,21.0899,21.0899,21.0732,21.0732,7000.0
2006-12-07 12:25:00,25.25,25.25,25.25,25.25,1200.0,21.0732,21.0732,21.0732,21.0732,1200.0
2006-12-07 12:30:00,25.25,25.25,25.25,25.25,0.0,21.0732,21.0732,21.0732,21.0732,0.0
2006-12-07 12:35:00,25.25,25.26,25.25,25.25,21000.0,21.0732,21.0815,21.0732,21.0732,21000.0
2006-12-07 12:40:00,25.25,25.26,25.25,25.26,33800.0,21.0732,21.0815,21.0732,21.0815,33800.0
2006-12-07 12:45:00,25.27,25.27,25.25,25.25,7600.0,21.0899,21.0899,21.0732,21.0732,7600.0
2006-12-07 12:50:00,25.25,25.25,25.25,25.25,400.0,21.0732,21.0732,21.0732,21.0732,400.0
2006-12-07 12:55:00,25.25,25.25,25.25,25.25,0.0,21.0732,21.0732,21.0732,21.0732,0.0
2006-12-07 13:00:00,25.24,25.24,25.24,25.24,9000.0,21.0648,21.0648,21.0648,21.0648,9000.0
2006-12-07 13:05:00,25.24,25.25,25.24,25.25,3200.0,21.0648,21.0732,21.0648,21.0732,3200.0
2006-12-07 13:10:00,25.25,25.25,25.25,25.25,2400.0,21.0732,21.0732,21.0732,21.0732,2400.0
2006-12-07 13:15:00,25.25,25.25,25.25,25.25,2000.0,21.0732,21.0732,21.0732,21.0732,2000.0
2006-12-07 13:20:00,25.25,25.25,25.25,25.25,4000.0,21.0732,21.0732,21.0732,21.0732,4000.0
2006-12-07 13:25:00,25.26,25.28,25.26,25.27,7200.0,21.0815,21.0982,21.0815,21.0899,7200.0
2006-12-07 13:30:00,25.27,25.27,25.27,25.27,17800.0,21.0899,21.0899,21.0899,21.0899,17800.0
2006-12-07 13:35:00,25.27,25.28,25.27,25.28,2800.0,21.0899,21.0982,21.0899,21.0982,2800.0
2006-12-07 13:40:00,25.28,25.28,25.27,25.27,4000.0,21.0982,21.0982,21.0899,21.0899,4000.0
2006-12-07 13:45:00,25.27,25.27,25.27,25.27,2600.0,21.0899,21.0899,21.0899,21.0899,2600.0
2006-12-07 13:50:00,25.27,25.27,25.26,25.27,3200.0,21.0899,21.0899,21.0815,21.0899,3200.0
2006-12-07 13:55:00,25.28,25.28,25.26,25.27,5800.0,21.0982,21.0982,21.0815,21.0899,5800.0
2006-12-07 14:00:00,25.27,25.27,25.24,25.25,3400.0,21.0899,21.0899,21.0648,21.0732,3400.0
2006-12-07 14:05:00,25.26,25.28,25.26,25.26,7200.0,21.0815,21.0982,21.0815,21.0815,7200.0
2006-12-07 14:10:00,25.26,25.27,25.25,25.27,5600.0,21.0815,21.0899,21.0732,21.0899,5600.0
2006-12-07 14:15:00,25.27,25.29,25.27,25.28,6000.0,21.0899,21.1065,21.0899,21.0982,6000.0
2006-12-07 14:20:00,25.27,25.27,25.27,25.27,3000.0,21.0899,21.0899,21.0899,21.0899,3000.0
2006-12-07 14:25:00,25.25,25.25,25.21,25.21,2200.0,21.0732,21.0732,21.0398,21.0398,2200.0
2006-12-07 14:30:00,25.21,25.21,25.2,25.2,1400.0,21.0398,21.0398,21.0314,21.0314,1400.0
2006-12-07 14:35:00,25.21,25.27,25.21,25.27,10400.0,21.0398,21.0899,21.0398,21.0899,10400.0
2006-12-07 14:40:00,25.27,25.27,25.23,25.23,10800.0,21.0899,21.0899,21.0565,21.0565,10800.0
2006-12-07 14:45:00,25.22,25.24,25.22,25.23,3000.0,21.0481,21.0648,21.0481,21.0565,3000.0
2006-12-07 14:50:00,25.22,25.23,25.19,25.21,6200.0,21.0481,21.0565,21.0231,21.0398,6200.0
2006-12-07 14:55:00,25.21,25.23,25.19,25.22,6600.0,21.0398,21.0565,21.0231,21.0481,6600.0
2006-12-07 15:00:00,25.2,25.21,25.2,25.2,7400.0,21.0314,21.0398,21.0314,21.0314,7400.0
2006-12-07 15:05:00,25.18,25.19,25.17,25.18,3600.0,21.0147,21.0231,21.0064,21.0147,3600.0
2006-12-07 15:10:00,25.17,25.18,25.15,25.15,10800.0,21.0064,21.0147,20.9897,20.9897,10800.0
2006-12-07 15:15:00,25.14,25.14,25.12,25.13,7000.0,20.9814,20.9814,20.9647,20.973,7000.0
2006-12-07 15:20:00,25.13,25.15,25.13,25.15,7000.0,20.973,20.9897,20.973,20.9897,7000.0
2006-12-07 15:25:00,25.15,25.15,25.14,25.14,10400.0,20.9897,20.9897,20.9814,20.9814,10400.0
2006-12-07 15:30:00,25.15,25.15,25.14,25.15,12600.0,20.9897,20.9897,20.9814,20.9897,12600.0
2006-12-07 15:35:00,25.15,25.15,25.14,25.14,24400.0,20.9897,20.9897,20.9814,20.9814,24400.0
2006-12-07 15:40:00,25.14,25.17,25.13,25.17,9800.0,20.9814,21.0064,20.973,21.0064,9800.0
2006-12-07 15:45:00,25.16,25.17,25.14,25.14,8200.0,20.9981,21.0064,20.9814,20.9814,8200.0
2006-12-07 15:50:00,25.14,25.15,25.12,25.14,8200.0,20.9814,20.9897,20.9647,20.9814,8200.0
2006-12-07 15:55:00,25.14,25.15,25.13,25.13,13000.0,20.9814,20.9897,20.973,20.973,13000.0
2006-12-08 09:35:00,25.15,25.15,25.12,25.15,37200.0,20.9897,20.9897,20.9647,20.9897,37200.0
2006-12-08 09:40:00,25.15,25.16,25.13,25.14,14000.0,20.9897,20.9981,20.973,20.9814,14000.0
2006-12-08 09:45:00,25.14,25.15,25.11,25.15,13400.0,20.9814,20.9897,20.9563,20.9897,13400.0
2006-12-08 09:50:00,25.15,25.15,25.11,25.12,11600.0,20.9897,20.9897,20.9563,20.9647,11600.0
2006-12-08 09:55:00,25.11,25.13,25.11,25.11,5400.0,20.9563,20.973,20.9563,20.9563,5400.0
2006-12-08 10:00:00,25.1,25.11,25.08,25.09,30000.0,20.948,20.9563,20.9313,20.9396,30000.0
2006-12-08 10:05:00,25.1,25.1,25.06,25.08,16800.0,20.948,20.948,20.9146,20.9313,16800.0
2006-12-08 10:10:00,25.09,25.13,25.08,25.13,24400.0,20.9396,20.973,20.9313,20.973,24400.0
2006-12-08 10:15:00,25.13,25.13,25.13,25.13,1800.0,20.973,20.973,20.973,20.973,1800.0
2006-12-08 10:20:00,25.13,25.13,25.11,25.11,5400.0,20.973,20.973,20.9563,20.9563,5400.0
2006-12-08 10:25:00,25.12,25.13,25.1,25.11,2200.0,20.9647,20.973,20.948,20.9563,2200.0
2006-12-08 10:30:00,25.12,25.13,25.11,25.11,15000.0,20.9647,20.973,20.9563,20.9563,15000.0
2006-12-08 10:35:00,25.11,25.11,25.11,25.11,3600.0,20.9563,20.9563,20.9563,20.9563,3600.0
2006-12-08 10:40:00,25.11,25.12,25.11,25.11,3600.0,20.9563,20.9647,20.9563,20.9563,3600.0
2006-12-08 10:45:00,25.11,25.14,25.11,25.14,22000.0,20.9563,20.9814,20.9563,20.9814,22000.0
2006-12-08 10:50:00,25.16,25.16,25.1,25.1,4800.0,20.9981,20.9981,20.948,20.948,4800.0
2006-12-08 10:55:00,25.1,25.1,25.1,25.1,400.0,20.948,20.948,20.948,20.948,400.0
2006-12-08 11:00:00,25.08,25.14,25.08,25.14,12800.0,20.9313,20.9814,20.9313,20.9814,12800.0
2006-12-08 11:05:00,25.14,25.17,25.14,25.17,26600.0,20.9814,21.0064,20.9814,21.0064,26600.0
2006-12-08 11:10:00,25.17,25.22,25.14,25.22,31200.0,21.0064,21.0481,20.9814,21.0481,31200.0
2006-12-08 11:15:00,25.23,25.3,25.23,25.3,2400.0,21.0565,21.1149,21.0565,21.1149,2400.0
2006-12-08 11:20:00,25.31,25.32,25.28,25.29,7400.0,21.1232,21.1316,21.0982,21.1065,7400.0
2006-12-08 11:25:00,25.29,25.29,25.28,25.29,3200.0,21.1065,21.1065,21.0982,21.1065,3200.0
2006-12-08 11:30:00,25.3,25.33,25.3,25.33,8800.0,21.1149,21.1399,21.1149,21.1399,8800.0
2006-12-08 11:35:00,25.35,25.35,25.3,25.32,7800.0,21.1566,21.1566,21.1149,21.1316,7800.0
2006-12-08 11:40:00,25.32,25.32,25.28,25.28,1800.0,21.1316,21.1316,21.0982,21.0982,1800.0
2006-12-08 11:45:00,25.27,25.28,25.25,25.28,6400.0,21.0899,21.0982,21.0732,21.0982,6400.0
2006-12-08 11:50:00,25.28,25.28,25.28,25.28,1600.0,21.0982,21.0982,21.0982,21.0982,1600.0
2006-12-08 11:55:00,25.27,25.27,25.26,25.26,2600.0,21.0899,21.0899,21.0815,21.0815,2600.0
2006-12-08 12:00:00,25.27,25.28,25.27,25.28,3600.0,21.0899,21.0982,21.0899,21.0982,3600.0
2006-12-08 12:05:00,25.29,25.3,25.29,25.29,4800.0,21.1065,21.1149,21.1065,21.1065,4800.0
2006-12-08 12:10:00,25.28,25.28,25.28,25.28,3000.0,21.0982,21.0982,21.0982,21.0982,3000.0
2006-12-08 12:15:00,25.28,25.28,25.27,25.27,9800.0,21.0982,21.0982,21.0899,21.0899,9800.0
2006-12-08 12:20:00,25.28,25.28,25.27,25.27,4600.0,21.0982,21.0982,21.0899,21.0899,4600.0
2006-12-08 12:25:00,25.28,25.28,25.28,25.28,2000.0,21.0982,21.0982,21.0982,21.0982,2000.0
2006-12-08 12:30:00,25.28,25.28,25.28,25.28,4000.0,21.0982,21.0982,21.0982,21.0982,4000.0
2006-12-08 12:35:00,25.28,25.28,25.22,25.22,5000.0,21.0982,21.0982,21.0481,21.0481,5000.0
2006-12-08 12:40:00,25.22,25.22,25.19,25.19,4200.0,21.0481,21.0481,21.0231,21.0231,4200.0
2006-12-08 12:45:00,25.19,25.2,25.18,25.19,4200.0,21.0231,21.0314,21.0147,21.0231,4200.0
2006-12-08 12:50:00,25.19,25.19,25.19,25.19,0.0,21.0231,21.0231,21.0231,21.0231,0.0
2006-12-08 12:55:00,25.18,25.21,25.18,25.21,21000.0,21.0147,21.0398,21.0147,21.0398,21000.0
2006-12-08 13:00:00,25.19,25.19,25.13,25.13,6400.0,21.0231,21.0231,20.973,20.973,6400.0
2006-12-08 13:05:00,25.14,25.15,25.13,25.15,2800.0,20.9814,20.9897,20.973,20.9897,2800.0
2006-12-08 13:10:00,25.15,25.15,25.15,25.15,400.0,20.9897,20.9897,20.9897,20.9897,400.0
2006-12-08 13:15:00,25.15,25.16,25.15,25.16,3800.0,20.9897,20.9981,20.9897,20.9981,3800.0
2006-12-08 13:20:00,25.16,25.17,25.15,25.16,10600.0,20.9981,21.0064,20.9897,20.9981,10600.0
2006-12-08 13:25:00,25.16,25.16,25.16,25.16,3400.0,20.9981,20.9981,20.9981,20.9981,3400.0
2006-12-08 13:30:00,25.16,25.17,25.13,25.16,18600.0,20.9981,21.0064,20.973,20.9981,18600.0
2006-12-08 13:35:00,25.17,25.21,25.16,25.18,8000.0,21.0064,21.0398,20.9981,21.0147,8000.0
2006-12-08 13:40:00,25.18,25.2,25.17,25.2,3800.0,21.0147,21.0314,21.0064,21.0314,3800.0
2006-12-08 13:45:00,25.2,25.21,25.18,25.2,5400.0,21.0314,21.0398,21.0147,21.0314,5400.0
2006-12-08 13:50:00,25.2,25.2,25.16,25.16,5800.0,21.0314,21.0314,20.9981,20.9981,5800.0
2006-12-08 13:55:00,25.16,25.16,25.16,25.16,0.0,20.9981,20.9981,20.9981,20.9981,0.0
2006-12-08 14:00:00,25.16,25.17,25.15,25.16,8200.0,20.9981,21.0064,20.9897,20.9981,8200.0
2006-12-08 14:05:00,25.16,25.22,25.16,25.22,4200.0,20.9981,21.0481,20.9981,21.0481,4200.0
2006-12-08 14:10:00,25.23,25.23,25.22,25.22,3600.0,21.0565,21.0565,21.0481,21.0481,3600.0
2006-12-08 14:15:00,25.22,25.23,25.22,25.22,7800.0,21.0481,21.0565,21.0481,21.0481,7800.0
2006-12-08 14:20:00,25.22,25.25,25.22,25.25,7000.0,21.0481,21.0732,21.0481,21.0732,7000.0
2006-12-08 14:25:00,25.24,25.25,25.23,25.23,10200.0,21.0648,21.0732,21.0565,21.0565,10200.0
2006-12-08 14:30:00,25.23,25.24,25.22,25.24,3600.0,21.0565,21.0648,21.0481,21.0648,3600.0
2006-12-08 14:35:00,25.24,25.25,25.23,25.23,3600.0,21.0648,21.0732,21.0565,21.0565,3600.0
2006-12-08 14:40:00,25.24,25.25,25.24,25.25,9200.0,21.0648,21.0732,21.0648,21.0732,9200.0
2006-12-08 14:45:00,25.25,25.28,25.25,25.26,7400.0,21.0732,21.0982,21.0732,21.0815,7400.0
2006-12-08 14:50:00,25.25,25.26,25.24,25.24,11800.0,21.0732,21.0815,21.0648,21.0648,11800.0
2006-12-08 14:55:00,25.25,25.25,25.23,25.23,3800.0,21.0732,21.0732,21.0565,21.0565,3800.0
2006-12-08 15:00:00,25.23,25.25,25.23,25.24,10200.0,21.0565,21.0732,21.0565,21.0648,10200.0
2006-12-08 15:05:00,25.25,25.25,25.24,25.25,10800.0,21.0732,21.0732,21.0648,21.0732,10800.0
2006-12-08 15:10:00,25.25,25.27,25.25,25.27,3200.0,21.0732,21.0899,21.0732,21.0899,3200.0
2006-12-08 15:15:00,25.27,25.28,25.27,25.27,2600.0,21.0899,21.0982,21.0899,21.0899,2600.0
2006-12-08 15:20:00,25.28,25.28,25.27,25.27,9400.0,21.0982,21.0982,21.0899,21.0899,9400.0
2006-12-08 15:25:00,25.28,25.29,25.28,25.28,14200.0,21.0982,21.1065,21.0982,21.0982,14200.0
2006-12-08 15:30:00,25.29,25.29,25.27,25.27,8800.0,21.1065,21.1065,21.0899,21.0899,8800.0
2006-12-08 15:35:00,25.27,25.29,25.27,25.29,13600.0,21.0899,21.1065,21.0899,21.1065,13600.0
2006-12-08 15:40:00,25.29,25.29,25.29,25.29,8400.0,21.1065,21.1065,21.1065,21.1065,8400.0
2006-12-08 15:45:00,25.29,25.29,25.28,25.29,8000.0,21.1065,21.1065,21.0982,21.1065,8000.0
2006-12-08 15:50:00,25.28,25.3,25.28,25.3,16800.0,21.0982,21.1149,21.0982,21.1149,16800.0
2006-12-08 15:55:00,25.3,25.3,25.29,25.3,20000.0,21.1149,21.1149,21.1065,21.1149,20000.0
2006-12-11 09:30:00,25.18,25.2,25.18,25.19,19400.0,21.0147,21.0314,21.0147,21.0231,19400.0
2006-12-11 09:35:00,25.18,25.19,25.15,25.17,5200.0,21.0147,21.0231,20.9897,21.0064,5200.0
2006-12-11 09:40:00,25.17,25.17,25.15,25.15,3200.0,21.0064,21.0064,20.9897,20.9897,3200.0
2006-12-11 09:45:00,25.18,25.23,25.18,25.22,6000.0,21.0147,21.0565,21.0147,21.0481,6000.0
2006-12-11 09:50:00,25.21,25.24,25.21,25.22,7800.0,21.0398,21.0648,21.0398,21.0481,7800.0
2006-12-11 09:55:00,25.25,25.27,25.23,25.27,5200.0,21.0732,21.0899,21.0565,21.0899,5200.0
2006-12-11 10:00:00,25.28,25.29,25.28,25.29,800.0,21.0982,21.1065,21.0982,21.1065,800.0
2006-12-11 10:05:00,25.3,25.3,25.28,25.28,4400.0,21.1149,21.1149,21.0982,21.0982,4400.0
2006-12-11 10:10:00,25.29,25.29,25.29,25.29,800.0,21.1065,21.1065,21.1065,21.1065,800.0
2006-12-11 10:15:00,25.31,25.31,25.28,25.29,6800.0,21.1232,21.1232,21.0982,21.1065,6800.0
2006-12-11 10:20:00,25.29,25.29,25.27,25.27,2800.0,21.1065,21.1065,21.0899,21.0899,2800.0
2006-12-11 10:25:00,25.27,25.27,25.27,25.27,0.0,21.0899,21.0899,21.0899,21.0899,0.0
2006-12-11 10:30:00,25.27,25.27,25.22,25.23,11600.0,21.0899,21.0899,21.0481,21.0565,11600.0
2006-12-11 10:35:00,25.24,25.25,25.23,25.25,10600.0,21.0648,21.0732,21.0565,21.0732,10600.0
2006-12-11 10:40:00,25.24,25.25,25.24,25.24,3800.0,21.0648,21.0732,21.0648,21.0648,3800.0
2006-12-11 10:45:00,25.24,25.25,25.24,25.25,3200.0,21.0648,21.0732,21.0648,21.0732,3200.0
2006-12-11 10:50:00,25.25,25.25,25.24,25.24,4800.0,21.0732,21.0732,21.0648,21.0648,4800.0
2006-12-11 10:55:00,25.23,25.25,25.23,25.23,5600.0,21.0565,21.0732,21.0565,21.0565,5600.0
2006-12-11 11:00:00,25.23,25.24,25.22,25.23,2000.0,21.0565,21.0648,21.0481,21.0565,2000.0
2006-12-11 11:05:00,25.22,25.23,25.22,25.23,2000.0,21.0481,21.0565,21.0481,21.0565,2000.0
2006-12-11 11:10:00,25.23,25.23,25.23,25.23,2600.0,21.0565,21.0565,21.0565,21.0565,2600.0
2006-12-11 11:15:00,25.23,25.23,25.21,25.22,2200.0,21.0565,21.0565,21.0398,21.0481,2200.0
2006-12-11 11:20:00,25.21,25.24,25.21,25.24,8800.0,21.0398,21.0648,21.0398,21.0648,8800.0
2006-12-11 11:25:00,25.24,25.26,25.24,25.26,8000.0,21.0648,21.0815,21.0648,21.0815,8000.0
2006-12-11 11:30:00,25.25,25.26,25.23,25.23,5400.0,21.0732,21.0815,21.0565,21.0565,5400.0
2006-12-11 11:35:00,25.23,25.23,25.22,25.22,1400.0,21.0565,21.0565,21.0481,21.0481,1400.0
2006-12-11 11:40:00,25.23,25.23,25.21,25.21,2000.0,21.0565,21.0565,21.0398,21.0398,2000.0
2006-12-11 11:45:00,25.18,25.18,25.17,25.18,2000.0,21.0147,21.0147,21.0064,21.0147,2000.0
2006-12-11 11:50:00,25.18,25.19,25.16,25.18,6400.0,21.0147,21.0231,20.9981,21.0147,6400.0
2006-12-11 11:55:00,25.16,25.16,25.16,25.16,3400.0,20.9981,20.9981,20.9981,20.9981,3400.0
2006-12-11 12:00:00,25.16,25.17,25.15,25.16,6800.0,20.9981,21.0064,20.9897,20.9981,6800.0
2006-12-11 12:05:00,25.16,25.16,25.15,25.15,7200.0,20.9981,20.9981,20.9897,20.9897,7200.0
2006-12-11 12:10:00,25.15,25.15,25.14,25.14,7000.0,20.9897,20.9897,20.9814,20.9814,7000.0
2006-12-11 12:15:00,25.14,25.14,25.09,25.09,23200.0,20.9814,20.9814,20.9396,20.9396,23200.0
2006-12-11 12:20:00,25.09,25.11,25.08,25.1,6600.0,20.9396,20.9563,20.9313,20.948,6600.0
2006-12-11 12:25:00,25.11,25.11,25.1,25.1,6800.0,20.9563,20.9563,20.948,20.948,6800.0
2006-12-11 12:30:00,25.1,25.1,25.08,25.08,5800.0,20.948,20.948,20.9313,20.9313,5800.0
2006-12-11 12:35:00,25.08,25.08,25.07,25.08,2600.0,20.9313,20.9313,20.9229,20.9313,2600.0
2006-12-11 12:40:00,25.09,25.1,25.09,25.1,2000.0,20.9396,20.948,20.9396,20.948,2000.0
2006-12-11 12:45:00,25.1,25.1,25.08,25.09,4800.0,20.948,20.948,20.9313,20.9396,4800.0
2006-12-11 12:50:00,25.08,25.09,25.08,25.09,2800.0,20.9313,20.9396,20.9313,20.9396,2800.0
2006-12-11 12:55:00,25.11,25.11,25.1,25.11,3800.0,20.9563,20.9563,20.948,20.9563,3800.0
2006-12-11 13:00:00,25.11,25.11,25.07,25.09,9800.0,20.9563,20.9563,20.9229,20.9396,9800.0
2006-12-11 13:05:00,25.09,25.09,25.04,25.05,10200.0,20.9396,20.9396,20.8979,20.9062,10200.0
2006-12-11 13:10:00,25.07,25.07,25.01,25.02,6800.0,20.9229,20.9229,20.8729,20.8812,6800.0
2006-12-11 13:15:00,25.02,25.05,25.02,25.05,3200.0,20.8812,20.9062,20.8812,20.9062,3200.0
2006-12-11 13:20:00,25.05,25.06,25.0,25.0,28400.0,20.9062,20.9146,20.8645,20.8645,28400.0
2006-12-11 13:25:00,25.02,25.03,25.02,25.03,3000.0,20.8812,20.8896,20.8812,20.8896,3000.0
2006-12-11 13:30:00,25.03,25.03,25.0,25.02,6200.0,20.8896,20.8896,20.8645,20.8812,6200.0
2006-12-11 13:35:00,25.0,25.04,24.99,25.04,4800.0,20.8645,20.8979,20.8562,20.8979,4800.0
2006-12-11 13:40:00,25.04,25.08,25.04,25.07,5400.0,20.8979,20.9313,20.8979,20.9229,5400.0
2006-12-11 13:45:00,25.07,25.1,25.07,25.09,7200.0,20.9229,20.948,20.9229,20.9396,7200.0
2006-12-11 13:50:00,25.1,25.12,25.09,25.11,7000.0,20.948,20.9647,20.9396,20.9563,7000.0
2006-12-11 13:55:00,25.13,25.14,25.13,25.13,4400.0,20.973,20.9814,20.973,20.973,4400.0
2006-12-11 14:00:00,25.14,25.15,25.13,25.13,6400.0,20.9814,20.9897,20.973,20.973,6400.0
2006-12-11 14:05:00,25.13,25.15,25.13,25.15,6400.0,20.973,20.9897,20.973,20.9897,6400.0
2006-12-11 14:10:00,25.14,25.17,25.13,25.17,9600.0,20.9814,21.0064,20.973,21.0064,9600.0
2006-12-11 14:15:00,25.16,25.18,25.16,25.18,4000.0,20.9981,21.0147,20.9981,21.0147,4000.0
2006-12-11 14:20:00,25.18,25.18,25.18,25.18,5400.0,21.0147,21.0147,21.0147,21.0147,5400.0
2006-12-11 14:25:00,25.18,25.21,25.18,25.21,4200.0,21.0147,21.0398,21.0147,21.0398,4200.0
2006-12-11 14:30:00,25.21,25.21,25.19,25.2,4600.0,21.0398,21.0398,21.0231,21.0314,4600.0
2006-12-11 14:35:00,25.21,25.21,25.2,25.2,8200.0,21.0398,21.0398,21.0314,21.0314,8200.0
2006-12-11 14:40:00,25.2,25.2,25.2,25.2,3400.0,21.0314,21.0314,21.0314,21.0314,3400.0
2006-12-11 14:45:00,25.2,25.21,25.18,25.18,5800.0,21.0314,21.0398,21.0147,21.0147,5800.0
2006-12-11 14:50:00,25.18,25.18,25.18,25.18,5000.0,21.0147,21.0147,21.0147,21.0147,5000.0
2006-12-11 14:55:00,25.18,25.18,25.18,25.18,6200.0,21.0147,21.0147,21.0147,21.0147,6200.0
2006-12-11 15:00:00,25.21,25.23,25.2,25.2,15200.0,21.0398,21.0565,21.0314,21.0314,15200.0
2006-12-11 15:05:00,25.2,25.2,25.18,25.18,10600.0,21.0314,21.0314,21.0147,21.0147,10600.0
2006-12-11 15:10:00,25.18,25.18,25.17,25.17,6800.0,21.0147,21.0147,21.0064,21.0064,6800.0
2006-12-11 15:15:00,25.18,25.25,25.18,25.24,12600.0,21.0147,21.0732,21.0147,21.0648,12600.0
2006-12-11 15:20:00,25.23,25.27,25.23,25.25,14200.0,21.0565,21.0899,21.0565,21.0732,14200.0
2006-12-11 15:25:00,25.25,25.28,25.25,25.28,16600.0,21.0732,21.0982,21.0732,21.0982,16600.0
2006-12-11 15:30:00,25.27,25.3,25.27,25.29,17000.0,21.0899,21.1149,21.0899,21.1065,17000.0
2006-12-11 15:35:00,25.29,25.29,25.28,25.29,29200.0,21.1065,21.1065,21.0982,21.1065,29200.0
2006-12-11 15:40:00,25.29,25.32,25.29,25.29,24000.0,21.1065,21.1316,21.1065,21.1065,24000.0
2006-12-11 15:45:00,25.29,25.34,25.29,25.33,21600.0,21.1065,21.1483,21.1065,21.1399,21600.0
2006-12-11 15:50:00,25.33,25.33,25.31,25.32,12000.0,21.1399,21.1399,21.1232,21.1316,12000.0
2006-12-11 15:55:00,25.31,25.31,25.3,25.31,26400.0,21.1232,21.1232,21.1149,21.1232,26400.0
2006-12-12 09:35:00,25.0,25.0,24.86,24.93,38400.0,20.8645,20.8645,20.7477,20.8061,38400.0
2006-12-12 09:40:00,24.94,24.99,24.91,24.95,38600.0,20.8144,20.8562,20.7894,20.8228,38600.0
2006-12-12 09:45:00,24.96,24.96,24.93,24.96,21200.0,20.8311,20.8311,20.8061,20.8311,21200.0
2006-12-12 09:50:00,24.96,24.96,24.95,24.95,13800.0,20.8311,20.8311,20.8228,20.8228,13800.0
2006-12-12 09:55:00,24.96,24.96,24.83,24.83,19200.0,20.8311,20.8311,20.7226,20.7226,19200.0
2006-12-12 10:00:00,24.85,24.88,24.83,24.85,12200.0,20.7393,20.7644,20.7226,20.7393,12200.0
2006-12-12 10:05:00,24.85,24.85,24.82,24.83,28800.0,20.7393,20.7393,20.7143,20.7226,28800.0
2006-12-12 10:10:00,24.83,24.84,24.81,24.81,11200.0,20.7226,20.731,20.7059,20.7059,11200.0
2006-12-12 10:15:00,24.81,24.87,24.81,24.87,6600.0,20.7059,20.756,20.7059,20.756,6600.0
2006-12-12 10:20:00,24.87,24.9,24.87,24.89,8200.0,20.756,20.7811,20.756,20.7727,8200.0
2006-12-12 10:25:00,24.89,24.91,24.89,24.91,11800.0,20.7727,20.7894,20.7727,20.7894,11800.0
2006-12-12 10:30:00,24.91,24.92,24.91,24.92,9600.0,20.7894,20.7978,20.7894,20.7978,9600.0
2006-12-12 10:35:00,24.92,24.97,24.92,24.97,13000.0,20.7978,20.8395,20.7978,20.8395,13000.0
2006-12-12 10:40:00,24.97,25.03,24.97,25.02,10600.0,20.8395,20.8896,20.8395,20.8812,10600.0
2006-12-12 10:45:00,25.04,25.04,24.99,25.0,9000.0,20.8979,20.8979,20.8562,20.8645,9000.0
2006-12-12 10:50:00,24.99,25.0,24.99,24.99,5000.0,20.8562,20.8645,20.8562,20.8562,5000.0
2006-12-12 10:55:00,25.0,25.02,25.0,25.02,11200.0,20.8645,20.8812,20.8645,20.8812,11200.0
2006-12-12 11:00:00,25.01,25.02,24.97,24.97,10600.0,20.8729,20.8812,20.8395,20.8395,10600.0
2006-12-12 11:05:00,24.97,24.99,24.97,24.99,10200.0,20.8395,20.8562,20.8395,20.8562,10200.0
2006-12-12 11:10:00,24.99,25.0,24.97,24.97,7800.0,20.8562,20.8645,20.8395,20.8395,7800.0
2006-12-12 11:15:00,24.97,24.98,24.97,24.97,4600.0,20.8395,20.8478,20.8395,20.8395,4600.0
2006-12-12 11:20:00,24.97,24.97,24.97,24.97,5000.0,20.8395,20.8395,20.8395,20.8395,5000.0
2006-12-12 11:25:00,24.97,25.0,24.97,25.0,33000.0,20.8395,20.8645,20.8395,20.8645,33000.0
2006-12-12 11:30:00,25.0,25.0,24.99,25.0,24200.0,20.8645,20.8645,20.8562,20.8645,24200.0
2006-12-12 11:35:00,25.0,25.0,24.99,25.0,10200.0,20.8645,20.8645,20.8562,20.8645,10200.0
2006-12-12 11:40:00,25.0,25.0,24.94,24.95,15200.0,20.8645,20.8645,20.8144,20.8228,15200.0
2006-12-12 11:45:00,24.95,24.95,24.93,24.95,6400.0,20.8228,20.8228,20.8061,20.8228,6400.0
2006-12-12 11:50:00,24.95,24.96,24.95,24.95,4400.0,20.8228,20.8311,20.8228,20.8228,4400.0
2006-12-12 11:55:00,24.96,24.96,24.94,24.94,3400.0,20.8311,20.8311,20.8144,20.8144,3400.0
2006-12-12 12:00:00,24.95,24.96,24.95,24.95,20800.0,20.8228,20.8311,20.8228,20.8228,20800.0
2006-12-12 12:05:00,24.95,24.95,24.91,24.91,18000.0,20.8228,20.8228,20.7894,20.7894,18000.0
2006-12-12 12:10:00,24.91,24.91,24.88,24.91,10400.0,20.7894,20.7894,20.7644,20.7894,10400.0
2006-12-12 12:15:00,24.91,24.91,24.91,24.91,1000.0,20.7894,20.7894,20.7894,20.7894,1000.0
2006-12-12 12:20:00,24.91,24.91,24.88,24.88,16200.0,20.7894,20.7894,20.7644,20.7644,16200.0
2006-12-12 12:25:00,24.87,24.88,24.86,24.87,10000.0,20.756,20.7644,20.7477,20.756,10000.0
2006-12-12 12:30:00,24.86,24.94,24.86,24.88,15800.0,20.7477,20.8144,20.7477,20.7644,15800.0
2006-12-12 12:35:00,24.89,24.91,24.89,24.91,8200.0,20.7727,20.7894,20.7727,20.7894,8200.0
2006-12-12 12:40:00,24.91,24.91,24.89,24.89,7800.0,20.7894,20.7894,20.7727,20.7727,7800.0
2006-12-12 12:45:00,24.9,24.9,24.89,24.89,12000.0,20.7811,20.7811,20.7727,20.7727,12000.0
2006-12-12 12:50:00,24.89,24.89,24.88,24.88,4600.0,20.7727,20.7727,20.7644,20.7644,4600.0
2006-12-12 12:55:00,24.87,24.94,24.86,24.89,31000.0,20.756,20.8144,20.7477,20.7727,31000.0
2006-12-12 13:00:00,24.89,24.89,24.88,24.89,5800.0,20.7727,20.7727,20.7644,20.7727,5800.0
2006-12-12 13:05:00,24.89,24.89,24.89,24.89,1000.0,20.7727,20.7727,20.7727,20.7727,1000.0
2006-12-12 13:10:00,24.89,24.89,24.89,24.89,800.0,20.7727,20.7727,20.7727,20.7727,800.0
2006-12-12 13:15:00,24.89,24.89,24.88,24.89,1000.0,20.7727,20.7727,20.7644,20.7727,1000.0
2006-12-12 13:20:00,24.89,24.89,24.88,24.88,11400.0,20.7727,20.7727,20.7644,20.7644,11400.0
2006-12-12 13:25:00,24.88,24.88,24.88,24.88,1800.0,20.7644,20.7644,20.7644,20.7644,1800.0
2006-12-12 13:30:00,24.88,24.88,24.88,24.88,17000.0,20.7644,20.7644,20.7644,20.7644,17000.0
2006-12-12 13:35:00,24.88,24.88,24.87,24.87,14000.0,20.7644,20.7644,20.756,20.756,14000.0
2006-12-12 13:40:00,24.87,24.88,24.87,24.88,9000.0,20.756,20.7644,20.756,20.7644,9000.0
2006-12-12 13:45:00,24.88,24.88,24.87,24.88,11400.0,20.7644,20.7644,20.756,20.7644,11400.0
2006-12-12 13:50:00,24.88,24.89,24.87,24.89,20200.0,20.7644,20.7727,20.756,20.7727,20200.0
2006-12-12 13:55:00,24.89,24.9,24.89,24.9,1400.0,20.7727,20.7811,20.7727,20.7811,1400.0
2006-12-12 14:00:00,24.89,24.9,24.89,24.9,7200.0,20.7727,20.7811,20.7727,20.7811,7200.0
2006-12-12 14:05:00,24.9,24.9,24.89,24.9,9200.0,20.7811,20.7811,20.7727,20.7811,9200.0
2006-12-12 14:10:00,24.89,24.92,24.88,24.92,20600.0,20.7727,20.7978,20.7644,20.7978,20600.0
2006-12-12 14:15:00,24.92,24.96,24.89,24.96,16800.0,20.7978,20.8311,20.7727,20.8311,16800.0
2006-12-12 14:20:00,24.96,24.96,24.92,24.92,54000.0,20.8311,20.8311,20.7978,20.7978,54000.0
2006-12-12 14:25:00,24.92,24.93,24.9,24.91,19000.0,20.7978,20.8061,20.7811,20.7894,19000.0
2006-12-12 14:30:00,24.91,24.97,24.9,24.95,21200.0,20.7894,20.8395,20.7811,20.8228,21200.0
2006-12-12 14:35:00,24.94,24.94,24.86,24.9,13400.0,20.8144,20.8144,20.7477,20.7811,13400.0
2006-12-12 14:40:00,24.9,24.92,24.9,24.92,14600.0,20.7811,20.7978,20.7811,20.7978,14600.0
2006-12-12 14:45:00,24.92,24.93,24.91,24.91,17800.0,20.7978,20.8061,20.7894,20.7894,17800.0
2006-12-12 14:50:00,24.92,24.93,24.92,24.93,7000.0,20.7978,20.8061,20.7978,20.8061,7000.0
2006-12-12 14:55:00,24.93,24.95,24.92,24.92,20800.0,20.8061,20.8228,20.7978,20.7978,20800.0
2006-12-12 15:00:00,24.92,24.93,24.9,24.93,12800.0,20.7978,20.8061,20.7811,20.8061,12800.0
2006-12-12 15:05:00,24.93,24.93,24.93,24.93,15000.0,20.8061,20.8061,20.8061,20.8061,15000.0
2006-12-12 15:10:00,24.93,24.93,24.91,24.91,13600.0,20.8061,20.8061,20.7894,20.7894,13600.0
2006-12-12 15:15:00,24.91,24.91,24.89,24.9,10400.0,20.7894,20.7894,20.7727,20.7811,10400.0
2006-12-12 15:20:00,24.9,24.9,24.89,24.9,9800.0,20.7811,20.7811,20.7727,20.7811,9800.0
2006-12-12 15:25:00,24.9,24.93,24.9,24.93,21000.0,20.7811,20.8061,20.7811,20.8061,21000.0
2006-12-12 15:30:00,24.93,24.95,24.93,24.93,21600.0,20.8061,20.8228,20.8061,20.8061,21600.0
2006-12-12 15:35:00,24.93,24.93,24.92,24.93,23800.0,20.8061,20.8061,20.7978,20.8061,23800.0
2006-12-12 15:40:00,24.93,24.93,24.88,24.9,43600.0,20.8061,20.8061,20.7644,20.7811,43600.0
2006-12-12 15:45:00,24.9,24.9,24.89,24.9,20000.0,20.7811,20.7811,20.7727,20.7811,20000.0
2006-12-12 15:50:00,24.9,24.9,24.9,24.9,23200.0,20.7811,20.7811,20.7811,20.7811,23200.0
2006-12-12 15:55:00,24.9,24.9,24.9,24.9,18800.0,20.7811,20.7811,20.7811,20.7811,18800.0
2006-12-13 09:30:00,24.82,24.82,24.75,24.75,14600.0,20.7143,20.7143,20.6559,20.6559,14600.0
2006-12-13 09:35:00,24.76,24.82,24.75,24.82,20000.0,20.6642,20.7143,20.6559,20.7143,20000.0
2006-12-13 09:40:00,24.82,24.86,24.82,24.86,17200.0,20.7143,20.7477,20.7143,20.7477,17200.0
2006-12-13 09:45:00,24.86,24.92,24.82,24.86,12600.0,20.7477,20.7978,20.7143,20.7477,12600.0
2006-12-13 09:50:00,24.84,24.9,24.84,24.9,5200.0,20.731,20.7811,20.731,20.7811,5200.0
2006-12-13 09:55:00,24.9,24.93,24.89,24.89,7400.0,20.7811,20.8061,20.7727,20.7727,7400.0
2006-12-13 10:00:00,24.89,24.89,24.86,24.89,6200.0,20.7727,20.7727,20.7477,20.7727,6200.0
2006-12-13 10:05:00,24.89,24.9,24.88,24.88,9600.0,20.7727,20.7811,20.7644,20.7644,9600.0
2006-12-13 10:10:00,24.86,24.86,24.85,24.86,3600.0,20.7477,20.7477,20.7393,20.7477,3600.0
2006-12-13 10:15:00,24.86,24.9,24.86,24.88,6000.0,20.7477,20.7811,20.7477,20.7644,6000.0
2006-12-13 10:20:00,24.89,24.9,24.88,24.9,8200.0,20.7727,20.7811,20.7644,20.7811,8200.0
2006-12-13 10:25:00,24.9,25.0,24.9,25.0,24400.0,20.7811,20.8645,20.7811,20.8645,24400.0
2006-12-13 10:30:00,24.99,24.99,24.93,24.93,9800.0,20.8562,20.8562,20.8061,20.8061,9800.0
2006-12-13 10:35:00,24.93,24.97,24.93,24.96,9600.0,20.8061,20.8395,20.8061,20.8311,9600.0
2006-12-13 10:40:00,24.96,24.96,24.95,24.95,3200.0,20.8311,20.8311,20.8228,20.8228,3200.0
2006-12-13 10:45:00,24.94,24.95,24.94,24.95,5000.0,20.8144,20.8228,20.8144,20.8228,5000.0
2006-12-13 10:50:00,24.95,24.95,24.95,24.95,4000.0,20.8228,20.8228,20.8228,20.8228,4000.0
2006-12-13 10:55:00,24.95,24.95,24.95,24.95,3200.0,20.8228,20.8228,20.8228,20.8228,3200.0
2006-12-13 11:00:00,24.95,24.95,24.93,24.94,6200.0,20.8228,20.8228,20.8061,20.8144,6200.0
2006-12-13 11:05:00,24.94,24.94,24.93,24.93,6400.0,20.8144,20.8144,20.8061,20.8061,6400.0
2006-12-13 11:10:00,24.93,24.93,24.93,24.93,400.0,20.8061,20.8061,20.8061,20.8061,400.0
2006-12-13 11:15:00,24.93,24.93,24.89,24.89,81800.0,20.8061,20.8061,20.7727,20.7727,81800.0
2006-12-13 11:20:00,24.89,24.89,24.87,24.88,10000.0,20.7727,20.7727,20.756,20.7644,10000.0
2006-12-13 11:25:00,24.88,24.88,24.87,24.88,1600.0,20.7644,20.7644,20.756,20.7644,1600.0
2006-12-13 11:30:00,24.88,24.89,24.88,24.88,4600.0,20.7644,20.7727,20.7644,20.7644,4600.0
2006-12-13 11:35:00,24.89,24.89,24.88,24.88,4400.0,20.7727,20.7727,20.7644,20.7644,4400.0
2006-12-13 11:40:00,24.88,24.88,24.87,24.88,4600.0,20.7644,20.7644,20.756,20.7644,4600.0
2006-12-13 11:45:00,24.88,24.89,24.88,24.89,9400.0,20.7644,20.7727,20.7644,20.7727,9400.0
2006-12-13 11:50:00,24.88,24.89,24.88,24.89,2800.0,20.7644,20.7727,20.7644,20.7727,2800.0
2006-12-13 11:55:00,24.89,24.89,24.88,24.89,3600.0,20.7727,20.7727,20.7644,20.7727,3600.0
2006-12-13 12:00:00,24.89,24.9,24.89,24.9,15200.0,20.7727,20.7811,20.7727,20.7811,15200.0
2006-12-13 12:05:00,24.9,24.9,24.9,24.9,4600.0,20.7811,20.7811,20.7811,20.7811,4600.0
2006-12-13 12:10:00,24.9,24.9,24.9,24.9,6000.0,20.7811,20.7811,20.7811,20.7811,6000.0
2006-12-13 12:15:00,24.9,24.9,24.9,24.9,5400.0,20.7811,20.7811,20.7811,20.7811,5400.0
2006-12-13 12:20:00,24.9,24.9,24.9,24.9,12200.0,20.7811,20.7811,20.7811,20.7811,12200.0
2006-12-13 12:25:00,24.9,24.9,24.9,24.9,2600.0,20.7811,20.7811,20.7811,20.7811,2600.0
2006-12-13 12:30:00,24.9,24.9,24.9,24.9,1200.0,20.7811,20.7811,20.7811,20.7811,1200.0
2006-12-13 12:35:00,24.9,24.9,24.9,24.9,2200.0,20.7811,20.7811,20.7811,20.7811,2200.0
2006-12-13 12:40:00,24.9,24.9,24.9,24.9,5800.0,20.7811,20.7811,20.7811,20.7811,5800.0
2006-12-13 12:45:00,24.9,24.9,24.9,24.9,1800.0,20.7811,20.7811,20.7811,20.7811,1800.0
2006-12-13 12:50:00,24.9,24.9,24.9,24.9,8800.0,20.7811,20.7811,20.7811,20.7811,8800.0
2006-12-13 12:55:00,24.9,24.9,24.9,24.9,2000.0,20.7811,20.7811,20.7811,20.7811,2000.0
2006-12-13 13:00:00,24.9,24.9,24.89,24.9,9600.0,20.7811,20.7811,20.7727,20.7811,9600.0
2006-12-13 13:05:00,24.9,24.9,24.89,24.89,14600.0,20.7811,20.7811,20.7727,20.7727,14600.0
2006-12-13 13:10:00,24.9,24.9,24.89,24.9,1800.0,20.7811,20.7811,20.7727,20.7811,1800.0
2006-12-13 13:15:00,24.9,24.93,24.9,24.92,107800.0,20.7811,20.8061,20.7811,20.7978,107800.0
2006-12-13 13:20:00,24.92,24.92,24.91,24.91,7400.0,20.7978,20.7978,20.7894,20.7894,7400.0
2006-12-13 13:25:00,24.92,24.92,24.91,24.91,30400.0,20.7978,20.7978,20.7894,20.7894,30400.0
2006-12-13 13:30:00,24.92,24.92,24.91,24.92,16200.0,20.7978,20.7978,20.7894,20.7978,16200.0
2006-12-13 13:35:00,24.91,24.92,24.91,24.92,4400.0,20.7894,20.7978,20.7894,20.7978,4400.0
2006-12-13 13:40:00,24.91,24.92,24.91,24.92,20600.0,20.7894,20.7978,20.7894,20.7978,20600.0
2006-12-13 13:45:00,24.91,24.92,24.91,24.92,7000.0,20.7894,20.7978,20.7894,20.7978,7000.0
2006-12-13 13:50:00,24.92,24.92,24.91,24.92,7600.0,20.7978,20.7978,20.7894,20.7978,7600.0
2006-12-13 13:55:00,24.92,24.92,24.91,24.92,13200.0,20.7978,20.7978,20.7894,20.7978,13200.0
2006-12-13 14:00:00,24.92,24.92,24.91,24.91,22000.0,20.7978,20.7978,20.7894,20.7894,22000.0
2006-12-13 14:05:00,24.92,24.92,24.91,24.92,44000.0,20.7978,20.7978,20.7894,20.7978,44000.0
2006-12-13 14:10:00,24.92,24.93,24.91,24.92,9600.0,20.7978,20.8061,20.7894,20.7978,9600.0
2006-12-13 14:15:00,24.92,24.92,24.89,24.92,19400.0,20.7978,20.7978,20.7727,20.7978,19400.0
2006-12-13 14:20:00,24.92,24.93,24.92,24.93,26800.0,20.7978,20.8061,20.7978,20.8061,26800.0
2006-12-13 14:25:00,24.92,24.92,24.9,24.91,27000.0,20.7978,20.7978,20.7811,20.7894,27000.0
2006-12-13 14:30:00,24.9,24.9,24.88,24.89,5000.0,20.7811,20.7811,20.7644,20.7727,5000.0
2006-12-13 14:35:00,24.88,24.89,24.88,24.89,7800.0,20.7644,20.7727,20.7644,20.7727,7800.0
2006-12-13 14:40:00,24.89,24.9,24.88,24.88,6200.0,20.7727,20.7811,20.7644,20.7644,6200.0
2006-12-13 14:45:00,24.88,24.88,24.86,24.87,8400.0,20.7644,20.7644,20.7477,20.756,8400.0
2006-12-13 14:50:00,24.87,24.88,24.85,24.85,8600.0,20.756,20.7644,20.7393,20.7393,8600.0
2006-12-13 14:55:00,24.86,24.86,24.84,24.85,6200.0,20.7477,20.7477,20.731,20.7393,6200.0
2006-12-13 15:00:00,24.84,24.87,24.84,24.87,8600.0,20.731,20.756,20.731,20.756,8600.0
2006-12-13 15:05:00,24.88,24.89,24.88,24.89,3400.0,20.7644,20.7727,20.7644,20.7727,3400.0
2006-12-13 15:10:00,24.89,24.89,24.88,24.88,8600.0,20.7727,20.7727,20.7644,20.7644,8600.0
2006-12-13 15:15:00,24.88,24.88,24.86,24.86,10400.0,20.7644,20.7644,20.7477,20.7477,10400.0
2006-12-13 15:20:00,24.86,24.88,24.86,24.86,14800.0,20.7477,20.7644,20.7477,20.7477,14800.0
2006-12-13 15:25:00,24.86,24.88,24.86,24.88,8800.0,20.7477,20.7644,20.7477,20.7644,8800.0
2006-12-13 15:30:00,24.88,24.89,24.88,24.89,8600.0,20.7644,20.7727,20.7644,20.7727,8600.0
2006-12-13 15:35:00,24.89,24.91,24.89,24.91,33200.0,20.7727,20.7894,20.7727,20.7894,33200.0
2006-12-13 15:40:00,24.9,24.93,24.9,24.93,57000.0,20.7811,20.8061,20.7811,20.8061,57000.0
2006-12-13 15:45:00,24.93,24.93,24.91,24.93,16600.0,20.8061,20.8061,20.7894,20.8061,16600.0
2006-12-13 15:50:00,24.93,24.93,24.93,24.93,25600.0,20.8061,20.8061,20.8061,20.8061,25600.0
2006-12-13 15:55:00,24.93,24.93,24.92,24.92,16600.0,20.8061,20.8061,20.7978,20.7978,16600.0
2006-12-14 09:30:00,24.96,25.05,24.96,25.05,12600.0,20.8311,20.9062,20.8311,20.9062,12600.0
2006-12-14 09:35:00,25.05,25.05,25.0,25.0,20800.0,20.9062,20.9062,20.8645,20.8645,20800.0
2006-12-14 09:40:00,25.0,25.0,24.93,24.97,19200.0,20.8645,20.8645,20.8061,20.8395,19200.0
2006-12-14 09:45:00,24.98,24.98,24.9,24.94,17200.0,20.8478,20.8478,20.7811,20.8144,17200.0
2006-12-14 09:50:00,24.93,24.96,24.92,24.96,24400.0,20.8061,20.8311,20.7978,20.8311,24400.0
2006-12-14 09:55:00,24.96,24.98,24.92,24.93,43600.0,20.8311,20.8478,20.7978,20.8061,43600.0
2006-12-14 10:00:00,24.93,24.96,24.93,24.95,26000.0,20.8061,20.8311,20.8061,20.8228,26000.0
2006-12-14 10:05:00,24.95,24.96,24.95,24.95,48400.0,20.8228,20.8311,20.8228,20.8228,48400.0
2006-12-14 10:10:00,24.95,24.98,24.95,24.98,42200.0,20.8228,20.8478,20.8228,20.8478,42200.0
2006-12-14 10:15:00,24.97,24.98,24.96,24.98,3200.0,20.8395,20.8478,20.8311,20.8478,3200.0
2006-12-14 10:20:00,24.97,24.97,24.96,24.96,9400.0,20.8395,20.8395,20.8311,20.8311,9400.0
2006-12-14 10:25:00,24.96,24.98,24.96,24.98,15600.0,20.8311,20.8478,20.8311,20.8478,15600.0
2006-12-14 10:30:00,24.98,24.99,24.96,24.99,21200.0,20.8478,20.8562,20.8311,20.8562,21200.0
2006-12-14 10:35:00,24.99,25.02,24.99,25.02,41400.0,20.8562,20.8812,20.8562,20.8812,41400.0
2006-12-14 10:40:00,25.02,25.02,24.97,25.0,30400.0,20.8812,20.8812,20.8395,20.8645,30400.0
2006-12-14 10:45:00,25.0,25.02,24.97,24.98,5000.0,20.8645,20.8812,20.8395,20.8478,5000.0
2006-12-14 10:50:00,24.98,24.98,24.97,24.98,1400.0,20.8478,20.8478,20.8395,20.8478,1400.0
2006-12-14 10:55:00,24.97,24.98,24.97,24.98,3800.0,20.8395,20.8478,20.8395,20.8478,3800.0
2006-12-14 11:00:00,24.97,24.98,24.97,24.98,4800.0,20.8395,20.8478,20.8395,20.8478,4800.0
2006-12-14 11:05:00,24.97,24.98,24.96,24.96,18600.0,20.8395,20.8478,20.8311,20.8311,18600.0
2006-12-14 11:10:00,24.96,24.98,24.96,24.98,6400.0,20.8311,20.8478,20.8311,20.8478,6400.0
2006-12-14 11:15:00,24.97,25.0,24.97,25.0,11800.0,20.8395,20.8645,20.8395,20.8645,11800.0
2006-12-14 11:20:00,25.0,25.0,24.98,25.0,11200.0,20.8645,20.8645,20.8478,20.8645,11200.0
2006-12-14 11:25:00,25.0,25.0,24.99,25.0,17400.0,20.8645,20.8645,20.8562,20.8645,17400.0
2006-12-14 11:30:00,25.0,25.0,24.96,25.0,36400.0,20.8645,20.8645,20.8311,20.8645,36400.0
2006-12-14 11:35:00,25.0,25.0,24.99,24.99,12200.0,20.8645,20.8645,20.8562,20.8562,12200.0
2006-12-14 11:40:00,24.99,25.0,24.96,24.96,19800.0,20.8562,20.8645,20.8311,20.8311,19800.0
2006-12-14 11:45:00,24.96,24.96,24.93,24.96,10400.0,20.8311,20.8311,20.8061,20.8311,10400.0
2006-12-14 11:50:00,24.96,25.0,24.96,24.99,9800.0,20.8311,20.8645,20.8311,20.8562,9800.0
2006-12-14 11:55:00,24.99,24.99,24.98,24.99,1800.0,20.8562,20.8562,20.8478,20.8562,1800.0
2006-12-14 12:00:00,24.99,24.99,24.99,24.99,4200.0,20.8562,20.8562,20.8562,20.8562,4200.0
2006-12-14 12:05:00,24.99,24.99,24.98,24.99,11000.0,20.8562,20.8562,20.8478,20.8562,11000.0
2006-12-14 12:10:00,24.99,24.99,24.99,24.99,6800.0,20.8562,20.8562,20.8562,20.8562,6800.0
2006-12-14 12:15:00,24.99,25.0,24.99,25.0,13200.0,20.8562,20.8645,20.8562,20.8645,13200.0
2006-12-14 12:20:00,25.0,25.0,25.0,25.0,8200.0,20.8645,20.8645,20.8645,20.8645,8200.0
2006-12-14 12:25:00,25.0,25.0,25.0,25.0,3400.0,20.8645,20.8645,20.8645,20.8645,3400.0
2006-12-14 12:30:00,25.0,25.0,25.0,25.0,7800.0,20.8645,20.8645,20.8645,20.8645,7800.0
2006-12-14 12:35:00,25.0,25.01,25.0,25.01,7000.0,20.8645,20.8729,20.8645,20.8729,7000.0
2006-12-14 12:40:00,25.0,25.01,25.0,25.01,1800.0,20.8645,20.8729,20.8645,20.8729,1800.0
2006-12-14 12:45:00,25.01,25.01,24.99,24.99,12400.0,20.8729,20.8729,20.8562,20.8562,12400.0
2006-12-14 12:50:00,24.99,24.99,24.98,24.99,3600.0,20.8562,20.8562,20.8478,20.8562,3600.0
2006-12-14 12:55:00,24.99,25.0,24.97,25.0,12800.0,20.8562,20.8645,20.8395,20.8645,12800.0
2006-12-14 13:00:00,24.98,25.0,24.98,24.99,1000.0,20.8478,20.8645,20.8478,20.8562,1000.0
2006-12-14 13:05:00,25.0,25.0,24.99,25.0,8400.0,20.8645,20.8645,20.8562,20.8645,8400.0
2006-12-14 13:10:00,25.0,25.0,25.0,25.0,14600.0,20.8645,20.8645,20.8645,20.8645,14600.0
2006-12-14 13:15:00,24.99,24.99,24.98,24.99,9600.0,20.8562,20.8562,20.8478,20.8562,9600.0
2006-12-14 13:20:00,24.98,24.99,24.98,24.98,2400.0,20.8478,20.8562,20.8478,20.8478,2400.0
2006-12-14 13:25:00,24.99,24.99,24.99,24.99,1600.0,20.8562,20.8562,20.8562,20.8562,1600.0
2006-12-14 13:30:00,24.98,24.99,24.98,24.99,7800.0,20.8478,20.8562,20.8478,20.8562,7800.0
2006-12-14 13:35:00,24.99,24.99,24.94,24.95,9000.0,20.8562,20.8562,20.8144,20.8228,9000.0
2006-12-14 13:40:00,24.95,24.96,24.94,24.96,3000.0,20.8228,20.8311,20.8144,20.8311,3000.0
2006-12-14 13:45:00,24.98,24.98,24.96,24.97,2400.0,20.8478,20.8478,20.8311,20.8395,2400.0
2006-12-14 13:50:00,24.97,24.97,24.96,24.96,2000.0,20.8395,20.8395,20.8311,20.8311,2000.0
2006-12-14 13:55:00,24.96,24.97,24.96,24.97,2200.0,20.8311,20.8395,20.8311,20.8395,2200.0
2006-12-14 14:00:00,24.96,24.97,24.95,24.97,3200.0,20.8311,20.8395,20.8228,20.8395,3200.0
2006-12-14 14:05:00,24.98,24.99,24.98,24.99,2800.0,20.8478,20.8562,20.8478,20.8562,2800.0
2006-12-14 14:10:00,24.99,24.99,24.98,24.99,3000.0,20.8562,20.8562,20.8478,20.8562,3000.0
2006-12-14 14:15:00,24.99,25.0,24.99,25.0,27800.0,20.8562,20.8645,20.8562,20.8645,27800.0
2006-12-14 14:20:00,25.0,25.0,24.99,24.99,2600.0,20.8645,20.8645,20.8562,20.8562,2600.0
2006-12-14 14:25:00,24.99,25.0,24.99,24.99,2400.0,20.8562,20.8645,20.8562,20.8562,2400.0
2006-12-14 14:30:00,25.0,25.0,24.99,25.0,30800.0,20.8645,20.8645,20.8562,20.8645,30800.0
2006-12-14 14:35:00,25.0,25.0,25.0,25.0,53800.0,20.8645,20.8645,20.8645,20.8645,53800.0
2006-12-14 14:40:00,25.0,25.0,24.99,25.0,59600.0,20.8645,20.8645,20.8562,20.8645,59600.0
2006-12-14 14:45:00,25.0,25.0,25.0,25.0,6800.0,20.8645,20.8645,20.8645,20.8645,6800.0
2006-12-14 14:50:00,25.0,25.0,25.0,25.0,13800.0,20.8645,20.8645,20.8645,20.8645,13800.0
2006-12-14 14:55:00,25.0,25.0,25.0,25.0,4400.0,20.8645,20.8645,20.8645,20.8645,4400.0
2006-12-14 15:00:00,25.0,25.0,24.99,25.0,86400.0,20.8645,20.8645,20.8562,20.8645,86400.0
2006-12-14 15:05:00,25.0,25.0,25.0,25.0,6400.0,20.8645,20.8645,20.8645,20.8645,6400.0
2006-12-14 15:10:00,25.0,25.01,24.99,25.0,109000.0,20.8645,20.8729,20.8562,20.8645,109000.0
2006-12-14 15:15:00,25.0,25.0,25.0,25.0,16000.0,20.8645,20.8645,20.8645,20.8645,16000.0
2006-12-14 15:20:00,25.0,25.0,25.0,25.0,37800.0,20.8645,20.8645,20.8645,20.8645,37800.0
2006-12-14 15:25:00,25.0,25.03,25.0,25.03,12000.0,20.8645,20.8896,20.8645,20.8896,12000.0
2006-12-14 15:30:00,25.02,25.04,25.02,25.04,12600.0,20.8812,20.8979,20.8812,20.8979,12600.0
2006-12-14 15:35:00,25.04,25.04,25.03,25.03,13800.0,20.8979,20.8979,20.8896,20.8896,13800.0
2006-12-14 15:40:00,25.03,25.04,25.02,25.03,10000.0,20.8896,20.8979,20.8812,20.8896,10000.0
2006-12-14 15:45:00,25.03,25.04,25.02,25.02,15400.0,20.8896,20.8979,20.8812,20.8812,15400.0
2006-12-14 15:50:00,25.02,25.03,25.02,25.02,10000.0,20.8812,20.8896,20.8812,20.8812,10000.0
2006-12-14 15:55:00,25.02,25.02,25.0,25.02,13000.0,20.8812,20.8812,20.8645,20.8812,13000.0
2006-12-15 09:30:00,25.0,25.0,24.9,24.91,106000.0,20.8645,20.8645,20.7811,20.7894,106000.0
2006-12-15 09:35:00,24.94,25.0,24.93,24.99,13000.0,20.8144,20.8645,20.8061,20.8562,13000.0
2006-12-15 09:40:00,24.99,25.05,24.97,25.05,22000.0,20.8562,20.9062,20.8395,20.9062,22000.0
2006-12-15 09:45:00,25.05,25.05,24.97,24.98,14000.0,20.9062,20.9062,20.8395,20.8478,14000.0
2006-12-15 09:50:00,24.99,25.05,24.99,25.04,7000.0,20.8562,20.9062,20.8562,20.8979,7000.0
2006-12-15 09:55:00,25.04,25.05,25.03,25.05,6000.0,20.8979,20.9062,20.8896,20.9062,6000.0
2006-12-15 10:00:00,25.04,25.04,24.99,24.99,10800.0,20.8979,20.8979,20.8562,20.8562,10800.0
2006-12-15 10:05:00,25.0,25.04,25.0,25.02,6000.0,20.8645,20.8979,20.8645,20.8812,6000.0
2006-12-15 10:10:00,25.02,25.05,25.02,25.02,6000.0,20.8812,20.9062,20.8812,20.8812,6000.0
2006-12-15 10:15:00,25.02,25.03,25.02,25.03,4600.0,20.8812,20.8896,20.8812,20.8896,4600.0
2006-12-15 10:20:00,25.02,25.04,25.02,25.04,9400.0,20.8812,20.8979,20.8812,20.8979,9400.0
2006-12-15 10:25:00,25.03,25.03,25.01,25.03,4400.0,20.8896,20.8896,20.8729,20.8896,4400.0
2006-12-15 10:30:00,25.03,25.03,25.0,25.0,8200.0,20.8896,20.8896,20.8645,20.8645,8200.0
2006-12-15 10:35:00,25.01,25.05,25.0,25.05,4200.0,20.8729,20.9062,20.8645,20.9062,4200.0
2006-12-15 10:40:00,25.03,25.04,25.02,25.02,5000.0,20.8896,20.8979,20.8812,20.8812,5000.0
2006-12-15 10:45:00,25.02,25.02,25.0,25.0,3200.0,20.8812,20.8812,20.8645,20.8645,3200.0
2006-12-15 10:50:00,25.0,25.0,25.0,25.0,0.0,20.8645,20.8645,20.8645,20.8645,0.0
2006-12-15 10:55:00,25.0,25.0,25.0,25.0,3200.0,20.8645,20.8645,20.8645,20.8645,3200.0
2006-12-15 11:00:00,25.0,25.0,25.0,25.0,10200.0,20.8645,20.8645,20.8645,20.8645,10200.0
2006-12-15 11:05:00,25.0,25.0,24.99,24.99,15800.0,20.8645,20.8645,20.8562,20.8562,15800.0
2006-12-15 11:10:00,24.99,24.99,24.96,24.97,13800.0,20.8562,20.8562,20.8311,20.8395,13800.0
2006-12-15 11:15:00,24.97,24.97,24.95,24.96,5600.0,20.8395,20.8395,20.8228,20.8311,5600.0
2006-12-15 11:20:00,24.96,25.0,24.96,25.0,13600.0,20.8311,20.8645,20.8311,20.8645,13600.0
2006-12-15 11:25:00,25.0,25.0,24.99,24.99,7600.0,20.8645,20.8645,20.8562,20.8562,7600.0
2006-12-15 11:30:00,25.0,25.0,24.99,25.0,2200.0,20.8645,20.8645,20.8562,20.8645,2200.0
2006-12-15 11:35:00,25.0,25.0,25.0,25.0,21200.0,20.8645,20.8645,20.8645,20.8645,21200.0
2006-12-15 11:40:00,25.0,25.0,25.0,25.0,1400.0,20.8645,20.8645,20.8645,20.8645,1400.0
2006-12-15 11:45:00,25.0,25.0,24.99,25.0,11200.0,20.8645,20.8645,20.8562,20.8645,11200.0
2006-12-15 11:50:00,25.0,25.0,24.99,24.99,3600.0,20.8645,20.8645,20.8562,20.8562,3600.0
2006-12-15 11:55:00,24.99,25.0,24.99,25.0,2400.0,20.8562,20.8645,20.8562,20.8645,2400.0
2006-12-15 12:00:00,25.0,25.0,25.0,25.0,1200.0,20.8645,20.8645,20.8645,20.8645,1200.0
2006-12-15 12:05:00,25.0,25.0,24.99,25.0,14200.0,20.8645,20.8645,20.8562,20.8645,14200.0
2006-12-15 12:10:00,25.0,25.0,25.0,25.0,17400.0,20.8645,20.8645,20.8645,20.8645,17400.0
2006-12-15 12:15:00,25.0,25.0,25.0,25.0,800.0,20.8645,20.8645,20.8645,20.8645,800.0
2006-12-15 12:20:00,25.0,25.0,24.99,24.99,5600.0,20.8645,20.8645,20.8562,20.8562,5600.0
2006-12-15 12:25:00,24.99,25.0,24.99,24.99,8600.0,20.8562,20.8645,20.8562,20.8562,8600.0
2006-12-15 12:30:00,25.0,25.0,24.99,25.0,12800.0,20.8645,20.8645,20.8562,20.8645,12800.0
2006-12-15 12:35:00,25.0,25.0,25.0,25.0,6800.0,20.8645,20.8645,20.8645,20.8645,6800.0
2006-12-15 12:40:00,25.0,25.0,24.99,25.0,4200.0,20.8645,20.8645,20.8562,20.8645,4200.0
2006-12-15 12:45:00,25.0,25.0,24.99,25.0,12200.0,20.8645,20.8645,20.8562,20.8645,12200.0
2006-12-15 12:50:00,25.0,25.0,24.98,24.98,9800.0,20.8645,20.8645,20.8478,20.8478,9800.0
2006-12-15 12:55:00,24.99,24.99,24.96,24.96,6200.0,20.8562,20.8562,20.8311,20.8311,6200.0
2006-12-15 13:00:00,24.96,24.97,24.95,24.96,7200.0,20.8311,20.8395,20.8228,20.8311,7200.0
2006-12-15 13:05:00,24.97,25.02,24.97,25.02,5600.0,20.8395,20.8812,20.8395,20.8812,5600.0
2006-12-15 13:10:00,25.03,25.03,25.0,25.0,10200.0,20.8896,20.8896,20.8645,20.8645,10200.0
2006-12-15 13:15:00,25.0,25.03,25.0,25.03,7000.0,20.8645,20.8896,20.8645,20.8896,7000.0
2006-12-15 13:20:00,25.03,25.05,25.03,25.04,5600.0,20.8896,20.9062,20.8896,20.8979,5600.0
2006-12-15 13:25:00,25.04,25.04,25.02,25.02,1200.0,20.8979,20.8979,20.8812,20.8812,1200.0
2006-12-15 13:30:00,25.02,25.04,25.02,25.02,5400.0,20.8812,20.8979,20.8812,20.8812,5400.0
2006-12-15 13:35:00,25.02,25.03,25.01,25.02,6400.0,20.8812,20.8896,20.8729,20.8812,6400.0
2006-12-15 13:40:00,25.02,25.02,25.02,25.02,6800.0,20.8812,20.8812,20.8812,20.8812,6800.0
2006-12-15 13:45:00,25.02,25.02,25.01,25.02,4600.0,20.8812,20.8812,20.8729,20.8812,4600.0
2006-12-15 13:50:00,25.02,25.02,25.0,25.01,14000.0,20.8812,20.8812,20.8645,20.8729,14000.0
2006-12-15 13:55:00,25.0,25.02,25.0,25.01,3600.0,20.8645,20.8812,20.8645,20.8729,3600.0
2006-12-15 14:00:00,25.03,25.05,25.02,25.02,10800.0,20.8896,20.9062,20.8812,20.8812,10800.0
2006-12-15 14:05:00,25.03,25.04,25.03,25.03,2600.0,20.8896,20.8979,20.8896,20.8896,2600.0
2006-12-15 14:10:00,25.03,25.03,25.01,25.03,5600.0,20.8896,20.8896,20.8729,20.8896,5600.0
2006-12-15 14:15:00,25.02,25.03,25.02,25.02,2800.0,20.8812,20.8896,20.8812,20.8812,2800.0
2006-12-15 14:20:00,25.02,25.02,25.01,25.02,12400.0,20.8812,20.8812,20.8729,20.8812,12400.0
2006-12-15 14:25:00,25.01,25.01,25.0,25.0,32400.0,20.8729,20.8729,20.8645,20.8645,32400.0
2006-12-15 14:30:00,25.0,25.0,25.0,25.0,8600.0,20.8645,20.8645,20.8645,20.8645,8600.0
2006-12-15 14:35:00,25.0,25.0,25.0,25.0,3200.0,20.8645,20.8645,20.8645,20.8645,3200.0
2006-12-15 14:40:00,25.0,25.02,25.0,25.01,16800.0,20.8645,20.8812,20.8645,20.8729,16800.0
2006-12-15 14:45:00,25.02,25.03,25.01,25.03,3600.0,20.8812,20.8896,20.8729,20.8896,3600.0
2006-12-15 14:50:00,25.03,25.03,25.02,25.03,3000.0,20.8896,20.8896,20.8812,20.8896,3000.0
2006-12-15 14:55:00,25.03,25.03,25.02,25.03,2400.0,20.8896,20.8896,20.8812,20.8896,2400.0
2006-12-15 15:00:00,25.03,25.03,25.0,25.0,8400.0,20.8896,20.8896,20.8645,20.8645,8400.0
2006-12-15 15:05:00,24.99,25.01,24.98,25.0,7400.0,20.8562,20.8729,20.8478,20.8645,7400.0
2006-12-15 15:10:00,25.0,25.0,25.0,25.0,10200.0,20.8645,20.8645,20.8645,20.8645,10200.0
2006-12-15 15:15:00,25.0,25.02,25.0,25.01,12600.0,20.8645,20.8812,20.8645,20.8729,12600.0
2006-12-15 15:20:00,25.0,25.01,25.0,25.01,26800.0,20.8645,20.8729,20.8645,20.8729,26800.0
2006-12-15 15:25:00,25.01,25.01,24.98,25.0,14200.0,20.8729,20.8729,20.8478,20.8645,14200.0
2006-12-15 15:30:00,25.0,25.03,25.0,25.01,26200.0,20.8645,20.8896,20.8645,20.8729,26200.0
2006-12-15 15:35:00,25.01,25.02,25.0,25.01,6000.0,20.8729,20.8812,20.8645,20.8729,6000.0
2006-12-15 15:40:00,25.01,25.01,25.0,25.0,20000.0,20.8729,20.8729,20.8645,20.8645,20000.0
2006-12-15 15:45:00,25.0,25.0,25.0,25.0,19800.0,20.8645,20.8645,20.8645,20.8645,19800.0
2006-12-15 15:50:00,25.0,25.0,25.0,25.0,28000.0,20.8645,20.8645,20.8645,20.8645,28000.0
2006-12-15 15:55:00,25.0,25.0,24.95,24.97,108800.0,20.8645,20.8645,20.8228,20.8395,108800.0
2006-12-18 09:30:00,23.22,25.15,23.22,24.94,6200.0,19.379,20.9897,19.379,20.8144,6200.0
2006-12-18 09:35:00,24.91,24.95,24.91,24.95,12000.0,20.7894,20.8228,20.7894,20.8228,12000.0
2006-12-18 09:40:00,24.98,25.0,24.95,24.95,8400.0,20.8478,20.8645,20.8228,20.8228,8400.0
2006-12-18 09:45:00,24.95,24.97,24.94,24.95,3200.0,20.8228,20.8395,20.8144,20.8228,3200.0
2006-12-18 09:50:00,24.98,24.98,24.96,24.97,4600.0,20.8478,20.8478,20.8311,20.8395,4600.0
2006-12-18 09:55:00,24.99,25.04,24.99,25.0,4600.0,20.8562,20.8979,20.8562,20.8645,4600.0
2006-12-18 10:00:00,25.0,25.0,24.95,25.0,2200.0,20.8645,20.8645,20.8228,20.8645,2200.0
2006-12-18 10:05:00,25.0,25.0,25.0,25.0,200.0,20.8645,20.8645,20.8645,20.8645,200.0
2006-12-18 10:10:00,25.0,25.02,24.99,25.02,3000.0,20.8645,20.8812,20.8562,20.8812,3000.0
2006-12-18 10:15:00,25.03,25.05,25.03,25.05,3400.0,20.8896,20.9062,20.8896,20.9062,3400.0
2006-12-18 10:20:00,25.04,25.05,25.04,25.04,13200.0,20.8979,20.9062,20.8979,20.8979,13200.0
2006-12-18 10:25:00,25.05,25.05,25.04,25.04,7400.0,20.9062,20.9062,20.8979,20.8979,7400.0
2006-12-18 10:30:00,25.04,25.04,25.03,25.04,4200.0,20.8979,20.8979,20.8896,20.8979,4200.0
2006-12-18 10:35:00,25.04,25.04,25.02,25.03,4600.0,20.8979,20.8979,20.8812,20.8896,4600.0
2006-12-18 10:40:00,25.02,25.03,25.01,25.01,13200.0,20.8812,20.8896,20.8729,20.8729,13200.0
2006-12-18 10:45:00,25.02,25.03,25.02,25.02,19800.0,20.8812,20.8896,20.8812,20.8812,19800.0
2006-12-18 10:50:00,25.03,25.09,25.03,25.09,21000.0,20.8896,20.9396,20.8896,20.9396,21000.0
2006-12-18 10:55:00,25.09,25.14,25.09,25.14,13800.0,20.9396,20.9814,20.9396,20.9814,13800.0
2006-12-18 11:00:00,25.13,25.13,25.1,25.1,7800.0,20.973,20.973,20.948,20.948,7800.0
2006-12-18 11:05:00,25.09,25.09,25.05,25.05,6000.0,20.9396,20.9396,20.9062,20.9062,6000.0
2006-12-18 11:10:00,25.04,25.06,25.04,25.06,5400.0,20.8979,20.9146,20.8979,20.9146,5400.0
2006-12-18 11:15:00,25.07,25.09,25.07,25.09,2400.0,20.9229,20.9396,20.9229,20.9396,2400.0
2006-12-18 11:20:00,25.09,25.13,25.09,25.13,3600.0,20.9396,20.973,20.9396,20.973,3600.0
2006-12-18 11:25:00,25.13,25.15,25.13,25.14,6200.0,20.973,20.9897,20.973,20.9814,6200.0
2006-12-18 11:30:00,25.14,25.14,25.14,25.14,600.0,20.9814,20.9814,20.9814,20.9814,600.0
2006-12-18 11:35:00,25.13,25.13,25.13,25.13,2800.0,20.973,20.973,20.973,20.973,2800.0
2006-12-18 11:40:00,25.13,25.13,25.08,25.08,7400.0,20.973,20.973,20.9313,20.9313,7400.0
2006-12-18 11:45:00,25.08,25.08,25.07,25.07,3600.0,20.9313,20.9313,20.9229,20.9229,3600.0
2006-12-18 11:50:00,25.07,25.1,25.07,25.1,15400.0,20.9229,20.948,20.9229,20.948,15400.0
2006-12-18 11:55:00,25.1,25.1,25.07,25.08,9600.0,20.948,20.948,20.9229,20.9313,9600.0
2006-12-18 12:00:00,25.08,25.08,25.05,25.05,8800.0,20.9313,20.9313,20.9062,20.9062,8800.0
2006-12-18 12:05:00,25.05,25.05,25.03,25.03,3800.0,20.9062,20.9062,20.8896,20.8896,3800.0
2006-12-18 12:10:00,25.03,25.03,25.0,25.02,7000.0,20.8896,20.8896,20.8645,20.8812,7000.0
2006-12-18 12:15:00,25.02,25.02,25.0,25.0,2600.0,20.8812,20.8812,20.8645,20.8645,2600.0
2006-12-18 12:20:00,25.0,25.0,24.99,24.99,1800.0,20.8645,20.8645,20.8562,20.8562,1800.0
2006-12-18 12:25:00,25.0,25.03,25.0,25.03,10000.0,20.8645,20.8896,20.8645,20.8896,10000.0
2006-12-18 12:30:00,25.03,25.03,25.01,25.01,6200.0,20.8896,20.8896,20.8729,20.8729,6200.0
2006-12-18 12:35:00,25.02,25.02,25.01,25.01,2800.0,20.8812,20.8812,20.8729,20.8729,2800.0
2006-12-18 12:40:00,25.02,25.02,24.99,25.0,20000.0,20.8812,20.8812,20.8562,20.8645,20000.0
2006-12-18 12:45:00,25.0,25.03,24.99,25.03,25400.0,20.8645,20.8896,20.8562,20.8896,25400.0
2006-12-18 12:50:00,25.03,25.11,25.03,25.1,35200.0,20.8896,20.9563,20.8896,20.948,35200.0
2006-12-18 12:55:00,25.1,25.1,25.06,25.06,4600.0,20.948,20.948,20.9146,20.9146,4600.0
2006-12-18 13:00:00,25.06,25.06,25.02,25.02,1600.0,20.9146,20.9146,20.8812,20.8812,1600.0
2006-12-18 13:05:00,25.03,25.03,25.03,25.03,400.0,20.8896,20.8896,20.8896,20.8896,400.0
2006-12-18 13:10:00,25.0,25.0,25.0,25.0,6200.0,20.8645,20.8645,20.8645,20.8645,6200.0
2006-12-18 13:15:00,25.0,25.01,25.0,25.01,2800.0,20.8645,20.8729,20.8645,20.8729,2800.0
2006-12-18 13:20:00,25.02,25.03,25.02,25.02,2200.0,20.8812,20.8896,20.8812,20.8812,2200.0
2006-12-18 13:25:00,25.02,25.02,25.01,25.01,5000.0,20.8812,20.8812,20.8729,20.8729,5000.0
2006-12-18 13:30:00,25.02,25.02,25.0,25.0,2000.0,20.8812,20.8812,20.8645,20.8645,2000.0
2006-12-18 13:35:00,25.01,25.06,25.01,25.06,7400.0,20.8729,20.9146,20.8729,20.9146,7400.0
2006-12-18 13:40:00,25.06,25.08,25.06,25.07,3000.0,20.9146,20.9313,20.9146,20.9229,3000.0
2006-12-18 13:45:00,25.08,25.1,25.08,25.1,2400.0,20.9313,20.948,20.9313,20.948,2400.0
2006-12-18 13:50:00,25.1,25.12,25.07,25.07,11800.0,20.948,20.9647,20.9229,20.9229,11800.0
2006-12-18 13:55:00,25.07,25.08,25.05,25.05,5000.0,20.9229,20.9313,20.9062,20.9062,5000.0
2006-12-18 14:00:00,25.05,25.06,25.05,25.06,6600.0,20.9062,20.9146,20.9062,20.9146,6600.0
2006-12-18 14:05:00,25.05,25.05,25.02,25.02,5600.0,20.9062,20.9062,20.8812,20.8812,5600.0
2006-12-18 14:10:00,25.01,25.01,25.0,25.0,3400.0,20.8729,20.8729,20.8645,20.8645,3400.0
2006-12-18 14:15:00,25.0,25.0,25.0,25.0,2000.0,20.8645,20.8645,20.8645,20.8645,2000.0
2006-12-18 14:20:00,25.0,25.0,25.0,25.0,600.0,20.8645,20.8645,20.8645,20.8645,600.0
2006-12-18 14:25:00,25.0,25.04,24.99,25.04,37400.0,20.8645,20.8979,20.8562,20.8979,37400.0
2006-12-18 14:30:00,25.04,25.04,25.03,25.03,1600.0,20.8979,20.8979,20.8896,20.8896,1600.0
2006-12-18 14:35:00,25.03,25.03,25.03,25.03,2200.0,20.8896,20.8896,20.8896,20.8896,2200.0
2006-12-18 14:40:00,25.03,25.05,25.02,25.03,33000.0,20.8896,20.9062,20.8812,20.8896,33000.0
2006-12-18 14:45:00,25.03,25.04,25.02,25.03,16400.0,20.8896,20.8979,20.8812,20.8896,16400.0
2006-12-18 14:50:00,25.03,25.04,25.02,25.03,11600.0,20.8896,20.8979,20.8812,20.8896,11600.0
2006-12-18 14:55:00,25.03,25.04,25.03,25.04,1400.0,20.8896,20.8979,20.8896,20.8979,1400.0
2006-12-18 15:00:00,25.03,25.03,25.02,25.02,4600.0,20.8896,20.8896,20.8812,20.8812,4600.0
2006-12-18 15:05:00,25.0,25.0,24.96,24.96,8200.0,20.8645,20.8645,20.8311,20.8311,8200.0
2006-12-18 15:10:00,24.96,24.96,24.95,24.95,2200.0,20.8311,20.8311,20.8228,20.8228,2200.0
2006-12-18 15:15:00,24.95,24.96,24.93,24.93,15600.0,20.8228,20.8311,20.8061,20.8061,15600.0
2006-12-18 15:20:00,24.92,24.93,24.9,24.92,21000.0,20.7978,20.8061,20.7811,20.7978,21000.0
2006-12-18 15:25:00,24.94,24.98,24.94,24.95,8000.0,20.8144,20.8478,20.8144,20.8228,8000.0
2006-12-18 15:30:00,24.95,25.0,24.94,24.97,18600.0,20.8228,20.8645,20.8144,20.8395,18600.0
2006-12-18 15:35:00,24.95,24.96,24.94,24.94,3600.0,20.8228,20.8311,20.8144,20.8144,3600.0
2006-12-18 15:40:00,24.94,24.97,24.94,24.95,11400.0,20.8144,20.8395,20.8144,20.8228,11400.0
2006-12-18 15:45:00,24.96,24.98,24.96,24.97,5000.0,20.8311,20.8478,20.8311,20.8395,5000.0
2006-12-18 15:50:00,24.96,24.97,24.95,24.95,4800.0,20.8311,20.8395,20.8228,20.8228,4800.0
2006-12-18 15:55:00,24.95,24.97,24.93,24.97,19800.0,20.8228,20.8395,20.8061,20.8395,19800.0
2006-12-19 09:30:00,24.9,24.94,24.9,24.91,23000.0,20.7811,20.8144,20.7811,20.7894,23000.0
2006-12-19 09:35:00,24.9,24.9,24.85,24.85,5800.0,20.7811,20.7811,20.7393,20.7393,5800.0
2006-12-19 09:40:00,24.84,24.84,24.73,24.73,10000.0,20.731,20.731,20.6392,20.6392,10000.0
2006-12-19 09:45:00,24.72,24.78,24.72,24.78,9000.0,20.6308,20.6809,20.6308,20.6809,9000.0
2006-12-19 09:50:00,24.8,24.8,24.8,24.8,200.0,20.6976,20.6976,20.6976,20.6976,200.0
2006-12-19 09:55:00,24.8,24.82,24.79,24.82,4400.0,20.6976,20.7143,20.6893,20.7143,4400.0
2006-12-19 10:00:00,24.8,24.81,24.78,24.79,6800.0,20.6976,20.7059,20.6809,20.6893,6800.0
2006-12-19 10:05:00,24.81,24.82,24.79,24.8,5800.0,20.7059,20.7143,20.6893,20.6976,5800.0
2006-12-19 10:10:00,24.8,24.82,24.8,24.8,3800.0,20.6976,20.7143,20.6976,20.6976,3800.0
2006-12-19 10:15:00,24.82,24.83,24.78,24.78,8600.0,20.7143,20.7226,20.6809,20.6809,8600.0
2006-12-19 10:20:00,24.77,24.78,24.77,24.77,6800.0,20.6726,20.6809,20.6726,20.6726,6800.0
2006-12-19 10:25:00,24.76,24.77,24.73,24.73,8000.0,20.6642,20.6726,20.6392,20.6392,8000.0
2006-12-19 10:30:00,24.73,24.74,24.7,24.7,7400.0,20.6392,20.6475,20.6141,20.6141,7400.0
2006-12-19 10:35:00,24.69,24.71,24.69,24.71,5400.0,20.6058,20.6225,20.6058,20.6225,5400.0
2006-12-19 10:40:00,24.7,24.72,24.68,24.72,8200.0,20.6141,20.6308,20.5975,20.6308,8200.0
2006-12-19 10:45:00,24.74,24.79,24.73,24.78,11400.0,20.6475,20.6893,20.6392,20.6809,11400.0
2006-12-19 10:50:00,24.79,24.87,24.78,24.87,6000.0,20.6893,20.756,20.6809,20.756,6000.0
2006-12-19 10:55:00,24.88,24.9,24.87,24.89,10000.0,20.7644,20.7811,20.756,20.7727,10000.0
2006-12-19 11:00:00,24.89,24.92,24.89,24.89,12600.0,20.7727,20.7978,20.7727,20.7727,12600.0
2006-12-19 11:05:00,24.89,24.89,24.88,24.88,9400.0,20.7727,20.7727,20.7644,20.7644,9400.0
2006-12-19 11:10:00,24.88,24.89,24.88,24.88,4400.0,20.7644,20.7727,20.7644,20.7644,4400.0
2006-12-19 11:15:00,24.88,24.88,24.84,24.84,10800.0,20.7644,20.7644,20.731,20.731,10800.0
2006-12-19 11:20:00,24.83,24.83,24.81,24.81,3400.0,20.7226,20.7226,20.7059,20.7059,3400.0
2006-12-19 11:25:00,24.81,24.81,24.78,24.78,7400.0,20.7059,20.7059,20.6809,20.6809,7400.0
2006-12-19 11:30:00,24.78,24.78,24.77,24.78,4200.0,20.6809,20.6809,20.6726,20.6809,4200.0
2006-12-19 11:35:00,24.77,24.77,24.75,24.75,6800.0,20.6726,20.6726,20.6559,20.6559,6800.0
2006-12-19 11:40:00,24.75,24.78,24.75,24.78,8800.0,20.6559,20.6809,20.6559,20.6809,8800.0
2006-12-19 11:45:00,24.78,24.79,24.77,24.79,5800.0,20.6809,20.6893,20.6726,20.6893,5800.0
2006-12-19 11:50:00,24.8,24.82,24.8,24.8,12200.0,20.6976,20.7143,20.6976,20.6976,12200.0
2006-12-19 11:55:00,24.8,24.8,24.78,24.78,6600.0,20.6976,20.6976,20.6809,20.6809,6600.0
2006-12-19 12:00:00,24.79,24.81,24.78,24.8,13000.0,20.6893,20.7059,20.6809,20.6976,13000.0
2006-12-19 12:05:00,24.8,24.82,24.77,24.78,18200.0,20.6976,20.7143,20.6726,20.6809,18200.0
2006-12-19 12:10:00,24.78,24.78,24.78,24.78,3400.0,20.6809,20.6809,20.6809,20.6809,3400.0
2006-12-19 12:15:00,24.77,24.77,24.71,24.72,2800.0,20.6726,20.6726,20.6225,20.6308,2800.0
2006-12-19 12:20:00,24.72,24.78,24.71,24.78,8800.0,20.6308,20.6809,20.6225,20.6809,8800.0
2006-12-19 12:25:00,24.78,24.79,24.77,24.77,1600.0,20.6809,20.6893,20.6726,20.6726,1600.0
2006-12-19 12:30:00,24.79,24.83,24.78,24.83,5200.0,20.6893,20.7226,20.6809,20.7226,5200.0
2006-12-19 12:35:00,24.82,24.83,24.82,24.83,3800.0,20.7143,20.7226,20.7143,20.7226,3800.0
2006-12-19 12:40:00,24.83,24.84,24.82,24.82,4400.0,20.7226,20.731,20.7143,20.7143,4400.0
2006-12-19 12:45:00,24.83,24.83,24.82,24.82,2400.0,20.7226,20.7226,20.7143,20.7143,2400.0
2006-12-19 12:50:00,24.82,24.83,24.82,24.82,3200.0,20.7143,20.7226,20.7143,20.7143,3200.0
2006-12-19 12:55:00,24.82,24.85,24.82,24.84,8000.0,20.7143,20.7393,20.7143,20.731,8000.0
2006-12-19 13:00:00,24.82,24.82,24.8,24.8,4600.0,20.7143,20.7143,20.6976,20.6976,4600.0
2006-12-19 13:05:00,24.8,24.8,24.78,24.78,7800.0,20.6976,20.6976,20.6809,20.6809,7800.0
2006-12-19 13:10:00,24.78,24.78,24.78,24.78,3200.0,20.6809,20.6809,20.6809,20.6809,3200.0
2006-12-19 13:15:00,24.77,24.77,24.75,24.76,2400.0,20.6726,20.6726,20.6559,20.6642,2400.0
2006-12-19 13:20:00,24.76,24.77,24.75,24.75,15400.0,20.6642,20.6726,20.6559,20.6559,15400.0
2006-12-19 13:25:00,24.77,24.8,24.77,24.8,10000.0,20.6726,20.6976,20.6726,20.6976,10000.0
2006-12-19 13:30:00,24.8,24.84,24.8,24.84,11000.0,20.6976,20.731,20.6976,20.731,11000.0
2006-12-19 13:35:00,24.84,24.86,24.84,24.85,7200.0,20.731,20.7477,20.731,20.7393,7200.0
2006-12-19 13:40:00,24.85,24.85,24.85,24.85,6200.0,20.7393,20.7393,20.7393,20.7393,6200.0
2006-12-19 13:45:00,24.85,24.85,24.85,24.85,12800.0,20.7393,20.7393,20.7393,20.7393,12800.0
2006-12-19 13:50:00,24.85,24.85,24.83,24.83,3600.0,20.7393,20.7393,20.7226,20.7226,3600.0
2006-12-19 13:55:00,24.83,24.83,24.83,24.83,1400.0,20.7226,20.7226,20.7226,20.7226,1400.0
2006-12-19 14:00:00,24.83,24.87,24.83,24.87,23000.0,20.7226,20.756,20.7226,20.756,23000.0
2006-12-19 14:05:00,24.87,24.9,24.87,24.89,12200.0,20.756,20.7811,20.756,20.7727,12200.0
2006-12-19 14:10:00,24.88,24.88,24.86,24.86,1800.0,20.7644,20.7644,20.7477,20.7477,1800.0
2006-12-19 14:15:00,24.87,24.87,24.86,24.86,4200.0,20.756,20.756,20.7477,20.7477,4200.0
2006-12-19 14:20:00,24.86,24.86,24.86,24.86,1800.0,20.7477,20.7477,20.7477,20.7477,1800.0
2006-12-19 14:25:00,24.86,24.86,24.86,24.86,4000.0,20.7477,20.7477,20.7477,20.7477,4000.0
2006-12-19 14:30:00,24.85,24.9,24.85,24.9,21200.0,20.7393,20.7811,20.7393,20.7811,21200.0
2006-12-19 14:35:00,24.9,24.9,24.9,24.9,1200.0,20.7811,20.7811,20.7811,20.7811,1200.0
2006-12-19 14:40:00,24.9,24.93,24.9,24.92,48800.0,20.7811,20.8061,20.7811,20.7978,48800.0
2006-12-19 14:45:00,24.92,24.93,24.92,24.93,14600.0,20.7978,20.8061,20.7978,20.8061,14600.0
2006-12-19 14:50:00,24.93,24.98,24.93,24.98,24000.0,20.8061,20.8478,20.8061,20.8478,24000.0
2006-12-19 14:55:00,24.97,24.98,24.95,24.95,5800.0,20.8395,20.8478,20.8228,20.8228,5800.0
2006-12-19 15:00:00,24.96,24.99,24.95,24.99,6000.0,20.8311,20.8562,20.8228,20.8562,6000.0
2006-12-19 15:05:00,24.99,25.0,24.98,25.0,8000.0,20.8562,20.8645,20.8478,20.8645,8000.0
2006-12-19 15:10:00,24.99,25.03,24.99,25.02,19400.0,20.8562,20.8896,20.8562,20.8812,19400.0
2006-12-19 15:15:00,25.03,25.03,25.02,25.03,1200.0,20.8896,20.8896,20.8812,20.8896,1200.0
2006-12-19 15:20:00,25.03,25.03,25.02,25.03,1000.0,20.8896,20.8896,20.8812,20.8896,1000.0
2006-12-19 15:25:00,25.02,25.03,24.98,24.98,3800.0,20.8812,20.8896,20.8478,20.8478,3800.0
2006-12-19 15:30:00,24.98,24.98,24.97,24.98,6800.0,20.8478,20.8478,20.8395,20.8478,6800.0
2006-12-19 15:35:00,24.98,24.98,24.97,24.97,2600.0,20.8478,20.8478,20.8395,20.8395,2600.0
2006-12-19 15:40:00,24.97,24.97,24.97,24.97,1400.0,20.8395,20.8395,20.8395,20.8395,1400.0
2006-12-19 15:45:00,24.97,24.97,24.95,24.95,6800.0,20.8395,20.8395,20.8228,20.8228,6800.0
2006-12-19 15:50:00,24.95,24.95,24.95,24.95,3800.0,20.8228,20.8228,20.8228,20.8228,3800.0
2006-12-19 15:55:00,24.95,24.95,24.89,24.89,64200.0,20.8228,20.8228,20.7727,20.7727,64200.0
2006-12-20 09:35:00,24.93,24.93,24.92,24.93,3800.0,20.8061,20.8061,20.7978,20.8061,3800.0
2006-12-20 09:40:00,24.95,25.03,24.95,25.03,1200.0,20.8228,20.8896,20.8228,20.8896,1200.0
2006-12-20 09:45:00,25.06,25.08,25.06,25.07,1800.0,20.9146,20.9313,20.9146,20.9229,1800.0
2006-12-20 09:50:00,25.07,25.08,25.07,25.08,1800.0,20.9229,20.9313,20.9229,20.9313,1800.0
2006-12-20 09:55:00,25.08,25.13,25.07,25.11,3400.0,20.9313,20.973,20.9229,20.9563,3400.0
2006-12-20 10:00:00,25.11,25.16,25.11,25.15,2200.0,20.9563,20.9981,20.9563,20.9897,2200.0
2006-12-20 10:05:00,25.13,25.13,25.09,25.09,2000.0,20.973,20.973,20.9396,20.9396,2000.0
2006-12-20 10:10:00,25.09,25.1,25.08,25.08,7600.0,20.9396,20.948,20.9313,20.9313,7600.0
2006-12-20 10:15:00,25.08,25.08,25.08,25.08,0.0,20.9313,20.9313,20.9313,20.9313,0.0
2006-12-20 10:20:00,25.08,25.08,25.03,25.03,4400.0,20.9313,20.9313,20.8896,20.8896,4400.0
2006-12-20 10:25:00,25.03,25.03,25.02,25.02,800.0,20.8896,20.8896,20.8812,20.8812,800.0
2006-12-20 10:30:00,25.03,25.03,25.02,25.02,600.0,20.8896,20.8896,20.8812,20.8812,600.0
2006-12-20 10:35:00,25.02,25.02,25.01,25.02,3800.0,20.8812,20.8812,20.8729,20.8812,3800.0
2006-12-20 10:40:00,25.02,25.09,25.02,25.09,11000.0,20.8812,20.9396,20.8812,20.9396,11000.0
2006-12-20 10:45:00,25.09,25.09,25.05,25.07,2400.0,20.9396,20.9396,20.9062,20.9229,2400.0
2006-12-20 10:50:00,25.07,25.08,25.07,25.08,2000.0,20.9229,20.9313,20.9229,20.9313,2000.0
2006-12-20 10:55:00,25.08,25.08,25.08,25.08,1200.0,20.9313,20.9313,20.9313,20.9313,1200.0
2006-12-20 11:00:00,25.08,25.08,25.06,25.06,800.0,20.9313,20.9313,20.9146,20.9146,800.0
2006-12-20 11:05:00,25.07,25.07,25.05,25.06,2000.0,20.9229,20.9229,20.9062,20.9146,2000.0
2006-12-20 11:10:00,25.06,25.06,25.04,25.05,800.0,20.9146,20.9146,20.8979,20.9062,800.0
2006-12-20 11:15:00,25.05,25.06,25.04,25.05,1000.0,20.9062,20.9146,20.8979,20.9062,1000.0
2006-12-20 11:20:00,25.05,25.06,25.05,25.06,1600.0,20.9062,20.9146,20.9062,20.9146,1600.0
2006-12-20 11:25:00,25.06,25.06,25.05,25.06,1200.0,20.9146,20.9146,20.9062,20.9146,1200.0
2006-12-20 11:30:00,25.05,25.05,25.05,25.05,200.0,20.9062,20.9062,20.9062,20.9062,200.0
2006-12-20 11:35:00,25.05,25.05,25.01,25.01,3200.0,20.9062,20.9062,20.8729,20.8729,3200.0
2006-12-20 11:40:00,25.0,25.02,25.0,25.01,1400.0,20.8645,20.8812,20.8645,20.8729,1400.0
2006-12-20 11:45:00,25.01,25.01,25.0,25.01,1000.0,20.8729,20.8729,20.8645,20.8729,1000.0
2006-12-20 11:50:00,25.0,25.0,25.0,25.0,1000.0,20.8645,20.8645,20.8645,20.8645,1000.0
2006-12-20 11:55:00,25.0,25.0,25.0,25.0,1200.0,20.8645,20.8645,20.8645,20.8645,1200.0
2006-12-20 12:00:00,25.0,25.0,25.0,25.0,1000.0,20.8645,20.8645,20.8645,20.8645,1000.0
2006-12-20 12:05:00,25.0,25.0,25.0,25.0,400.0,20.8645,20.8645,20.8645,20.8645,400.0
2006-12-20 12:10:00,25.0,25.0,25.0,25.0,600.0,20.8645,20.8645,20.8645,20.8645,600.0
2006-12-20 12:15:00,25.0,25.0,25.0,25.0,600.0,20.8645,20.8645,20.8645,20.8645,600.0
2006-12-20 12:20:00,24.99,24.99,24.99,24.99,400.0,20.8562,20.8562,20.8562,20.8562,400.0
2006-12-20 12:25:00,24.98,24.98,24.97,24.98,1800.0,20.8478,20.8478,20.8395,20.8478,1800.0
2006-12-20 12:30:00,24.98,24.98,24.98,24.98,400.0,20.8478,20.8478,20.8478,20.8478,400.0
2006-12-20 12:35:00,24.98,24.98,24.98,24.98,200.0,20.8478,20.8478,20.8478,20.8478,200.0
2006-12-20 12:40:00,24.96,24.96,24.94,24.94,3800.0,20.8311,20.8311,20.8144,20.8144,3800.0
2006-12-20 12:45:00,24.94,24.95,24.93,24.93,4800.0,20.8144,20.8228,20.8061,20.8061,4800.0
2006-12-20 12:50:00,24.93,24.93,24.93,24.93,1400.0,20.8061,20.8061,20.8061,20.8061,1400.0
2006-12-20 12:55:00,24.93,24.93,24.93,24.93,800.0,20.8061,20.8061,20.8061,20.8061,800.0
2006-12-20 13:00:00,24.92,24.93,24.92,24.93,1800.0,20.7978,20.8061,20.7978,20.8061,1800.0
2006-12-20 13:05:00,24.93,24.93,24.91,24.92,5000.0,20.8061,20.8061,20.7894,20.7978,5000.0
2006-12-20 13:10:00,24.91,24.91,24.87,24.89,11200.0,20.7894,20.7894,20.756,20.7727,11200.0
2006-12-20 13:15:00,24.89,24.9,24.88,24.9,1400.0,20.7727,20.7811,20.7644,20.7811,1400.0
2006-12-20 13:20:00,24.89,24.89,24.87,24.87,600.0,20.7727,20.7727,20.756,20.756,600.0
2006-12-20 13:25:00,24.86,24.87,24.86,24.87,3000.0,20.7477,20.756,20.7477,20.756,3000.0
2006-12-20 13:30:00,24.86,24.86,24.85,24.86,800.0,20.7477,20.7477,20.7393,20.7477,800.0
2006-12-20 13:35:00,24.85,24.85,24.83,24.85,3400.0,20.7393,20.7393,20.7226,20.7393,3400.0
2006-12-20 13:40:00,24.83,24.85,24.83,24.85,4000.0,20.7226,20.7393,20.7226,20.7393,4000.0
2006-12-20 13:45:00,24.86,24.86,24.85,24.86,2200.0,20.7477,20.7477,20.7393,20.7477,2200.0
2006-12-20 13:50:00,24.86,24.86,24.85,24.86,2000.0,20.7477,20.7477,20.7393,20.7477,2000.0
2006-12-20 13:55:00,24.86,24.87,24.86,24.87,800.0,20.7477,20.756,20.7477,20.756,800.0
2006-12-20 14:00:00,24.87,24.9,24.87,24.9,6000.0,20.756,20.7811,20.756,20.7811,6000.0
2006-12-20 14:05:00,24.89,24.9,24.88,24.89,7200.0,20.7727,20.7811,20.7644,20.7727,7200.0
2006-12-20 14:10:00,24.88,24.89,24.88,24.89,3800.0,20.7644,20.7727,20.7644,20.7727,3800.0
2006-12-20 14:15:00,24.89,24.9,24.89,24.9,1200.0,20.7727,20.7811,20.7727,20.7811,1200.0
2006-12-20 14:20:00,24.9,24.9,24.88,24.89,9400.0,20.7811,20.7811,20.7644,20.7727,9400.0
2006-12-20 14:25:00,24.89,24.89,24.89,24.89,600.0,20.7727,20.7727,20.7727,20.7727,600.0
2006-12-20 14:30:00,24.89,24.89,24.83,24.84,7600.0,20.7727,20.7727,20.7226,20.731,7600.0
2006-12-20 14:35:00,24.84,24.84,24.82,24.83,3800.0,20.731,20.731,20.7143,20.7226,3800.0
2006-12-20 14:40:00,24.84,24.86,24.84,24.86,1400.0,20.731,20.7477,20.731,20.7477,1400.0
2006-12-20 14:45:00,24.85,24.85,24.81,24.81,5000.0,20.7393,20.7393,20.7059,20.7059,5000.0
2006-12-20 14:50:00,24.81,24.83,24.8,24.81,7200.0,20.7059,20.7226,20.6976,20.7059,7200.0
2006-12-20 14:55:00,24.8,24.81,24.75,24.75,19400.0,20.6976,20.7059,20.6559,20.6559,19400.0
2006-12-20 15:00:00,24.75,24.75,24.75,24.75,14800.0,20.6559,20.6559,20.6559,20.6559,14800.0
2006-12-20 15:05:00,24.75,24.75,24.75,24.75,8200.0,20.6559,20.6559,20.6559,20.6559,8200.0
2006-12-20 15:10:00,24.75,24.78,24.75,24.76,19400.0,20.6559,20.6809,20.6559,20.6642,19400.0
2006-12-20 15:15:00,24.77,24.78,24.74,24.75,11200.0,20.6726,20.6809,20.6475,20.6559,11200.0
2006-12-20 15:20:00,24.74,24.76,24.74,24.75,8600.0,20.6475,20.6642,20.6475,20.6559,8600.0
2006-12-20 15:25:00,24.74,24.75,24.72,24.72,11600.0,20.6475,20.6559,20.6308,20.6308,11600.0
2006-12-20 15:30:00,24.72,24.75,24.72,24.75,8000.0,20.6308,20.6559,20.6308,20.6559,8000.0
2006-12-20 15:35:00,24.75,24.82,24.74,24.82,26200.0,20.6559,20.7143,20.6475,20.7143,26200.0
2006-12-20 15:40:00,24.82,24.84,24.79,24.84,19400.0,20.7143,20.731,20.6893,20.731,19400.0
2006-12-20 15:45:00,24.83,24.86,24.82,24.86,17200.0,20.7226,20.7477,20.7143,20.7477,17200.0
2006-12-20 15:50:00,24.86,24.87,24.84,24.84,24400.0,20.7477,20.756,20.731,20.731,24400.0
2006-12-20 15:55:00,24.84,24.85,24.83,24.85,22000.0,20.731,20.7393,20.7226,20.7393,22000.0
2006-12-21 09:30:00,24.75,24.75,24.66,24.75,6600.0,20.6559,20.6559,20.5808,20.6559,6600.0
2006-12-21 09:35:00,24.7,24.73,24.66,24.71,6800.0,20.6141,20.6392,20.5808,20.6225,6800.0
2006-12-21 09:40:00,24.72,24.82,24.72,24.8,11200.0,20.6308,20.7143,20.6308,20.6976,11200.0
2006-12-21 09:45:00,24.79,24.86,24.79,24.84,2600.0,20.6893,20.7477,20.6893,20.731,2600.0
2006-12-21 09:50:00,24.84,24.86,24.75,24.79,4000.0,20.731,20.7477,20.6559,20.6893,4000.0
2006-12-21 09:55:00,24.78,24.79,24.75,24.75,2400.0,20.6809,20.6893,20.6559,20.6559,2400.0
2006-12-21 10:00:00,24.73,24.75,24.72,24.75,8200.0,20.6392,20.6559,20.6308,20.6559,8200.0
2006-12-21 10:05:00,24.75,24.75,24.71,24.73,5000.0,20.6559,20.6559,20.6225,20.6392,5000.0
2006-12-21 10:10:00,24.72,24.75,24.72,24.74,3000.0,20.6308,20.6559,20.6308,20.6475,3000.0
2006-12-21 10:15:00,24.74,24.75,24.73,24.75,7600.0,20.6475,20.6559,20.6392,20.6559,7600.0
2006-12-21 10:20:00,24.75,24.78,24.75,24.78,2000.0,20.6559,20.6809,20.6559,20.6809,2000.0
2006-12-21 10:25:00,24.77,24.79,24.77,24.79,3600.0,20.6726,20.6893,20.6726,20.6893,3600.0
2006-12-21 10:30:00,24.79,24.81,24.79,24.8,4600.0,20.6893,20.7059,20.6893,20.6976,4600.0
2006-12-21 10:35:00,24.8,24.81,24.8,24.81,800.0,20.6976,20.7059,20.6976,20.7059,800.0
2006-12-21 10:40:00,24.81,24.85,24.81,24.85,1400.0,20.7059,20.7393,20.7059,20.7393,1400.0
2006-12-21 10:45:00,24.85,24.85,24.84,24.84,3000.0,20.7393,20.7393,20.731,20.731,3000.0
2006-12-21 10:50:00,24.84,24.85,24.83,24.84,3800.0,20.731,20.7393,20.7226,20.731,3800.0
2006-12-21 10:55:00,24.85,24.85,24.85,24.85,2800.0,20.7393,20.7393,20.7393,20.7393,2800.0
2006-12-21 11:00:00,24.85,24.85,24.84,24.84,2000.0,20.7393,20.7393,20.731,20.731,2000.0
2006-12-21 11:05:00,24.84,24.84,24.84,24.84,600.0,20.731,20.731,20.731,20.731,600.0
2006-12-21 11:10:00,24.85,24.88,24.81,24.81,2600.0,20.7393,20.7644,20.7059,20.7059,2600.0
2006-12-21 11:15:00,24.81,24.81,24.73,24.74,7800.0,20.7059,20.7059,20.6392,20.6475,7800.0
2006-12-21 11:20:00,24.74,24.76,24.74,24.76,1600.0,20.6475,20.6642,20.6475,20.6642,1600.0
2006-12-21 11:25:00,24.76,24.76,24.75,24.75,2800.0,20.6642,20.6642,20.6559,20.6559,2800.0
2006-12-21 11:30:00,24.75,24.75,24.75,24.75,800.0,20.6559,20.6559,20.6559,20.6559,800.0
2006-12-21 11:35:00,24.74,24.75,24.74,24.74,2400.0,20.6475,20.6559,20.6475,20.6475,2400.0
2006-12-21 11:40:00,24.74,24.75,24.73,24.74,4600.0,20.6475,20.6559,20.6392,20.6475,4600.0
2006-12-21 11:45:00,24.73,24.73,24.71,24.71,6400.0,20.6392,20.6392,20.6225,20.6225,6400.0
2006-12-21 11:50:00,24.71,24.71,24.68,24.69,6200.0,20.6225,20.6225,20.5975,20.6058,6200.0
2006-12-21 11:55:00,24.69,24.69,24.69,24.69,1200.0,20.6058,20.6058,20.6058,20.6058,1200.0
2006-12-21 12:00:00,24.69,24.69,24.65,24.68,8800.0,20.6058,20.6058,20.5724,20.5975,8800.0
2006-12-21 12:05:00,24.68,24.68,24.68,24.68,400.0,20.5975,20.5975,20.5975,20.5975,400.0
2006-12-21 12:10:00,24.67,24.67,24.67,24.67,800.0,20.5891,20.5891,20.5891,20.5891,800.0
2006-12-21 12:15:00,24.68,24.68,24.63,24.63,5600.0,20.5975,20.5975,20.5557,20.5557,5600.0
2006-12-21 12:20:00,24.63,24.64,24.61,24.64,5000.0,20.5557,20.5641,20.539,20.5641,5000.0
2006-12-21 12:25:00,24.64,24.64,24.62,24.62,2600.0,20.5641,20.5641,20.5474,20.5474,2600.0
2006-12-21 12:30:00,24.64,24.66,24.61,24.61,2800.0,20.5641,20.5808,20.539,20.539,2800.0
2006-12-21 12:35:00,24.61,24.61,24.57,24.57,8800.0,20.539,20.539,20.5056,20.5056,8800.0
2006-12-21 12:40:00,24.58,24.59,24.58,24.59,2400.0,20.514,20.5223,20.514,20.5223,2400.0
2006-12-21 12:45:00,24.59,24.6,24.59,24.59,2800.0,20.5223,20.5307,20.5223,20.5223,2800.0
2006-12-21 12:50:00,24.59,24.59,24.59,24.59,800.0,20.5223,20.5223,20.5223,20.5223,800.0
2006-12-21 12:55:00,24.59,24.59,24.59,24.59,0.0,20.5223,20.5223,20.5223,20.5223,0.0
2006-12-21 13:00:00,24.59,24.59,24.52,24.52,14000.0,20.5223,20.5223,20.4639,20.4639,14000.0
2006-12-21 13:05:00,24.54,24.57,24.54,24.57,2400.0,20.4806,20.5056,20.4806,20.5056,2400.0
2006-12-21 13:10:00,24.58,24.58,24.57,24.57,3600.0,20.514,20.514,20.5056,20.5056,3600.0
2006-12-21 13:15:00,24.57,24.58,24.57,24.58,3800.0,20.5056,20.514,20.5056,20.514,3800.0
2006-12-21 13:20:00,24.58,24.58,24.58,24.58,1600.0,20.514,20.514,20.514,20.514,1600.0
2006-12-21 13:25:00,24.58,24.58,24.58,24.58,2200.0,20.514,20.514,20.514,20.514,2200.0
2006-12-21 13:30:00,24.58,24.59,24.57,24.57,2200.0,20.514,20.5223,20.5056,20.5056,2200.0
2006-12-21 13:35:00,24.59,24.6,24.59,24.6,3000.0,20.5223,20.5307,20.5223,20.5307,3000.0
2006-12-21 13:40:00,24.6,24.6,24.59,24.59,2000.0,20.5307,20.5307,20.5223,20.5223,2000.0
2006-12-21 13:45:00,24.6,24.61,24.59,24.61,3600.0,20.5307,20.539,20.5223,20.539,3600.0
2006-12-21 13:50:00,24.61,24.63,24.61,24.61,2400.0,20.539,20.5557,20.539,20.539,2400.0
2006-12-21 13:55:00,24.61,24.61,24.59,24.59,3200.0,20.539,20.539,20.5223,20.5223,3200.0
2006-12-21 14:00:00,24.6,24.6,24.57,24.57,2200.0,20.5307,20.5307,20.5056,20.5056,2200.0
2006-12-21 14:05:00,24.57,24.57,24.57,24.57,0.0,20.5056,20.5056,20.5056,20.5056,0.0
2006-12-21 14:10:00,24.58,24.58,24.58,24.58,2200.0,20.514,20.514,20.514,20.514,2200.0
2006-12-21 14:15:00,24.58,24.6,24.58,24.59,8800.0,20.514,20.5307,20.514,20.5223,8800.0
2006-12-21 14:20:00,24.59,24.61,24.59,24.61,7000.0,20.5223,20.539,20.5223,20.539,7000.0
2006-12-21 14:25:00,24.61,24.62,24.6,24.6,3600.0,20.539,20.5474,20.5307,20.5307,3600.0
2006-12-21 14:30:00,24.6,24.6,24.6,24.6,0.0,20.5307,20.5307,20.5307,20.5307,0.0
2006-12-21 14:35:00,24.6,24.6,24.58,24.58,2200.0,20.5307,20.5307,20.514,20.514,2200.0
2006-12-21 14:40:00,24.59,24.6,24.59,24.6,1400.0,20.5223,20.5307,20.5223,20.5307,1400.0
2006-12-21 14:45:00,24.6,24.6,24.57,24.58,3000.0,20.5307,20.5307,20.5056,20.514,3000.0
2006-12-21 14:50:00,24.58,24.6,24.58,24.59,8600.0,20.514,20.5307,20.514,20.5223,8600.0
2006-12-21 14:55:00,24.58,24.58,24.54,24.55,6800.0,20.514,20.514,20.4806,20.489,6800.0
2006-12-21 15:00:00,24.56,24.59,24.56,24.57,6000.0,20.4973,20.5223,20.4973,20.5056,6000.0
2006-12-21 15:05:00,24.58,24.58,24.58,24.58,2200.0,20.514,20.514,20.514,20.514,2200.0
2006-12-21 15:10:00,24.59,24.61,24.59,24.6,4200.0,20.5223,20.539,20.5223,20.5307,4200.0
2006-12-21 15:15:00,24.61,24.61,24.59,24.6,1400.0,20.539,20.539,20.5223,20.5307,1400.0
2006-12-21 15:20:00,24.6,24.61,24.53,24.55,10600.0,20.5307,20.539,20.4723,20.489,10600.0
2006-12-21 15:25:00,24.55,24.57,24.55,24.57,3800.0,20.489,20.5056,20.489,20.5056,3800.0
2006-12-21 15:30:00,24.59,24.61,24.59,24.61,3600.0,20.5223,20.539,20.5223,20.539,3600.0
2006-12-21 15:35:00,24.61,24.61,24.6,24.6,5800.0,20.539,20.539,20.5307,20.5307,5800.0
2006-12-21 15:40:00,24.6,24.61,24.6,24.61,6000.0,20.5307,20.539,20.5307,20.539,6000.0
2006-12-21 15:45:00,24.61,24.61,24.59,24.59,5800.0,20.539,20.539,20.5223,20.5223,5800.0
2006-12-21 15:50:00,24.59,24.61,24.59,24.61,5600.0,20.5223,20.539,20.5223,20.539,5600.0
2006-12-21 15:55:00,24.61,24.62,24.61,24.61,19600.0,20.539,20.5474,20.539,20.539,19600.0
2006-12-22 09:30:00,24.74,24.75,24.74,24.75,10200.0,20.6475,20.6559,20.6475,20.6559,10200.0
2006-12-22 09:35:00,24.75,24.75,24.7,24.7,4400.0,20.6559,20.6559,20.6141,20.6141,4400.0
2006-12-22 09:40:00,24.67,24.67,24.5,24.54,7800.0,20.5891,20.5891,20.4472,20.4806,7800.0
2006-12-22 09:45:00,24.51,24.58,24.51,24.56,2000.0,20.4556,20.514,20.4556,20.4973,2000.0
2006-12-22 09:50:00,24.55,24.6,24.55,24.58,1400.0,20.489,20.5307,20.489,20.514,1400.0
2006-12-22 09:55:00,24.56,24.56,24.43,24.44,13200.0,20.4973,20.4973,20.3888,20.3972,13200.0
2006-12-22 10:00:00,24.44,24.5,24.41,24.45,7800.0,20.3972,20.4472,20.3721,20.4055,7800.0
2006-12-22 10:05:00,24.48,24.52,24.48,24.51,2600.0,20.4305,20.4639,20.4305,20.4556,2600.0
2006-12-22 10:10:00,24.48,24.49,24.43,24.45,2600.0,20.4305,20.4389,20.3888,20.4055,2600.0
2006-12-22 10:15:00,24.46,24.48,24.42,24.47,3600.0,20.4138,20.4305,20.3805,20.4222,3600.0
2006-12-22 10:20:00,24.48,24.49,24.44,24.48,13800.0,20.4305,20.4389,20.3972,20.4305,13800.0
2006-12-22 10:25:00,24.49,24.5,24.44,24.46,6200.0,20.4389,20.4472,20.3972,20.4138,6200.0
2006-12-22 10:30:00,24.49,24.52,24.49,24.52,1600.0,20.4389,20.4639,20.4389,20.4639,1600.0
2006-12-22 10:35:00,24.52,24.54,24.5,24.5,4200.0,20.4639,20.4806,20.4472,20.4472,4200.0
2006-12-22 10:40:00,24.53,24.53,24.51,24.52,2600.0,20.4723,20.4723,20.4556,20.4639,2600.0
2006-12-22 10:45:00,24.52,24.53,24.52,24.52,1600.0,20.4639,20.4723,20.4639,20.4639,1600.0
2006-12-22 10:50:00,24.52,24.52,24.5,24.5,2400.0,20.4639,20.4639,20.4472,20.4472,2400.0
2006-12-22 10:55:00,24.5,24.52,24.5,24.5,2600.0,20.4472,20.4639,20.4472,20.4472,2600.0
2006-12-22 11:00:00,24.47,24.5,24.47,24.5,1000.0,20.4222,20.4472,20.4222,20.4472,1000.0
2006-12-22 11:05:00,24.51,24.53,24.5,24.53,1000.0,20.4556,20.4723,20.4472,20.4723,1000.0
2006-12-22 11:10:00,24.55,24.55,24.5,24.51,3800.0,20.489,20.489,20.4472,20.4556,3800.0
2006-12-22 11:15:00,24.53,24.53,24.5,24.5,1600.0,20.4723,20.4723,20.4472,20.4472,1600.0
2006-12-22 11:20:00,24.48,24.5,24.48,24.5,1800.0,20.4305,20.4472,20.4305,20.4472,1800.0
2006-12-22 11:25:00,24.5,24.5,24.48,24.48,2200.0,20.4472,20.4472,20.4305,20.4305,2200.0
2006-12-22 11:30:00,24.48,24.49,24.47,24.48,3600.0,20.4305,20.4389,20.4222,20.4305,3600.0
2006-12-22 11:35:00,24.47,24.49,24.46,24.46,4600.0,20.4222,20.4389,20.4138,20.4138,4600.0
2006-12-22 11:40:00,24.48,24.49,24.46,24.49,600.0,20.4305,20.4389,20.4138,20.4389,600.0
2006-12-22 11:45:00,24.47,24.47,24.43,24.44,4600.0,20.4222,20.4222,20.3888,20.3972,4600.0
2006-12-22 11:50:00,24.47,24.48,24.45,24.45,2200.0,20.4222,20.4305,20.4055,20.4055,2200.0
2006-12-22 11:55:00,24.48,24.49,24.46,24.46,1000.0,20.4305,20.4389,20.4138,20.4138,1000.0
2006-12-22 12:00:00,24.45,24.48,24.45,24.46,2000.0,20.4055,20.4305,20.4055,20.4138,2000.0
2006-12-22 12:05:00,24.47,24.51,24.46,24.51,3200.0,20.4222,20.4556,20.4138,20.4556,3200.0
2006-12-22 12:10:00,24.5,24.5,24.49,24.49,1800.0,20.4472,20.4472,20.4389,20.4389,1800.0
2006-12-22 12:15:00,24.5,24.5,24.48,24.48,400.0,20.4472,20.4472,20.4305,20.4305,400.0
2006-12-22 12:20:00,24.48,24.5,24.48,24.5,1800.0,20.4305,20.4472,20.4305,20.4472,1800.0
2006-12-22 12:25:00,24.5,24.52,24.5,24.52,3200.0,20.4472,20.4639,20.4472,20.4639,3200.0
2006-12-22 12:30:00,24.52,24.52,24.48,24.52,1200.0,20.4639,20.4639,20.4305,20.4639,1200.0
2006-12-22 12:35:00,24.5,24.53,24.5,24.53,2600.0,20.4472,20.4723,20.4472,20.4723,2600.0
2006-12-22 12:40:00,24.52,24.52,24.47,24.49,3000.0,20.4639,20.4639,20.4222,20.4389,3000.0
2006-12-22 12:45:00,24.5,24.5,24.48,24.48,1600.0,20.4472,20.4472,20.4305,20.4305,1600.0
2006-12-22 12:50:00,24.48,24.49,24.46,24.48,6000.0,20.4305,20.4389,20.4138,20.4305,6000.0
2006-12-22 12:55:00,24.47,24.47,24.47,24.47,1000.0,20.4222,20.4222,20.4222,20.4222,1000.0
2006-12-22 13:00:00,24.45,24.45,24.43,24.45,3600.0,20.4055,20.4055,20.3888,20.4055,3600.0
2006-12-22 13:05:00,24.46,24.47,24.45,24.47,2000.0,20.4138,20.4222,20.4055,20.4222,2000.0
2006-12-22 13:10:00,24.47,24.48,24.45,24.45,4000.0,20.4222,20.4305,20.4055,20.4055,4000.0
2006-12-22 13:15:00,24.45,24.46,24.44,24.45,3200.0,20.4055,20.4138,20.3972,20.4055,3200.0
2006-12-22 13:20:00,24.46,24.47,24.43,24.45,4000.0,20.4138,20.4222,20.3888,20.4055,4000.0
2006-12-22 13:25:00,24.45,24.45,24.41,24.41,2400.0,20.4055,20.4055,20.3721,20.3721,2400.0
2006-12-22 13:30:00,24.43,24.45,24.41,24.41,8400.0,20.3888,20.4055,20.3721,20.3721,8400.0
2006-12-22 13:35:00,24.41,24.42,24.4,24.42,10000.0,20.3721,20.3805,20.3638,20.3805,10000.0
2006-12-22 13:40:00,24.41,24.42,24.4,24.4,11200.0,20.3721,20.3805,20.3638,20.3638,11200.0
2006-12-22 13:45:00,24.41,24.43,24.4,24.43,9400.0,20.3721,20.3888,20.3638,20.3888,9400.0
2006-12-22 13:50:00,24.43,24.43,24.42,24.42,2400.0,20.3888,20.3888,20.3805,20.3805,2400.0
2006-12-22 13:55:00,24.42,24.42,24.41,24.42,2600.0,20.3805,20.3805,20.3721,20.3805,2600.0
2006-12-22 14:00:00,24.43,24.43,24.41,24.42,3600.0,20.3888,20.3888,20.3721,20.3805,3600.0
2006-12-22 14:05:00,24.42,24.43,24.42,24.42,1200.0,20.3805,20.3888,20.3805,20.3805,1200.0
2006-12-22 14:10:00,24.43,24.45,24.43,24.44,2600.0,20.3888,20.4055,20.3888,20.3972,2600.0
2006-12-22 14:15:00,24.46,24.46,24.43,24.43,1400.0,20.4138,20.4138,20.3888,20.3888,1400.0
2006-12-22 14:20:00,24.45,24.45,24.41,24.42,4000.0,20.4055,20.4055,20.3721,20.3805,4000.0
2006-12-22 14:25:00,24.42,24.43,24.41,24.42,2400.0,20.3805,20.3888,20.3721,20.3805,2400.0
2006-12-22 14:30:00,24.42,24.43,24.41,24.41,1600.0,20.3805,20.3888,20.3721,20.3721,1600.0
2006-12-22 14:35:00,24.42,24.42,24.41,24.42,8200.0,20.3805,20.3805,20.3721,20.3805,8200.0
2006-12-22 14:40:00,24.41,24.41,24.4,24.4,5200.0,20.3721,20.3721,20.3638,20.3638,5200.0
2006-12-22 14:45:00,24.4,24.41,24.4,24.41,5200.0,20.3638,20.3721,20.3638,20.3721,5200.0
2006-12-22 14:50:00,24.4,24.41,24.4,24.41,8200.0,20.3638,20.3721,20.3638,20.3721,8200.0
2006-12-22 14:55:00,24.42,24.43,24.42,24.43,2000.0,20.3805,20.3888,20.3805,20.3888,2000.0
2006-12-22 15:00:00,24.43,24.43,24.41,24.41,3400.0,20.3888,20.3888,20.3721,20.3721,3400.0
2006-12-22 15:05:00,24.41,24.42,24.4,24.42,2800.0,20.3721,20.3805,20.3638,20.3805,2800.0
2006-12-22 15:10:00,24.42,24.43,24.42,24.43,4200.0,20.3805,20.3888,20.3805,20.3888,4200.0
2006-12-22 15:15:00,24.43,24.46,24.43,24.46,2200.0,20.3888,20.4138,20.3888,20.4138,2200.0
2006-12-22 15:20:00,24.46,24.46,24.43,24.43,6000.0,20.4138,20.4138,20.3888,20.3888,6000.0
2006-12-22 15:25:00,24.42,24.43,24.42,24.42,4200.0,20.3805,20.3888,20.3805,20.3805,4200.0
2006-12-22 15:30:00,24.43,24.44,24.42,24.44,5000.0,20.3888,20.3972,20.3805,20.3972,5000.0
2006-12-22 15:35:00,24.44,24.46,24.44,24.46,4800.0,20.3972,20.4138,20.3972,20.4138,4800.0
2006-12-22 15:40:00,24.45,24.46,24.45,24.46,5400.0,20.4055,20.4138,20.4055,20.4138,5400.0
2006-12-22 15:45:00,24.46,24.47,24.45,24.46,4000.0,20.4138,20.4222,20.4055,20.4138,4000.0
2006-12-22 15:50:00,24.46,24.46,24.41,24.43,5800.0,20.4138,20.4138,20.3721,20.3888,5800.0
2006-12-22 15:55:00,24.44,24.45,24.43,24.43,3800.0,20.3972,20.4055,20.3888,20.3888,3800.0
2006-12-26 09:30:00,24.43,24.43,24.4,24.4,2400.0,20.3888,20.3888,20.3638,20.3638,2400.0
2006-12-26 09:35:00,24.4,24.48,24.4,24.42,2400.0,20.3638,20.4305,20.3638,20.3805,2400.0
2006-12-26 09:40:00,24.42,24.42,24.42,24.42,4600.0,20.3805,20.3805,20.3805,20.3805,4600.0
2006-12-26 09:45:00,24.44,24.46,24.44,24.46,600.0,20.3972,20.4138,20.3972,20.4138,600.0
2006-12-26 09:50:00,24.49,24.5,24.48,24.5,3400.0,20.4389,20.4472,20.4305,20.4472,3400.0
2006-12-26 09:55:00,24.53,24.59,24.53,24.58,2600.0,20.4723,20.5223,20.4723,20.514,2600.0
2006-12-26 10:00:00,24.57,24.58,24.56,24.58,2000.0,20.5056,20.514,20.4973,20.514,2000.0
2006-12-26 10:05:00,24.58,24.58,24.55,24.55,3000.0,20.514,20.514,20.489,20.489,3000.0
2006-12-26 10:10:00,24.55,24.55,24.53,24.54,1600.0,20.489,20.489,20.4723,20.4806,1600.0
2006-12-26 10:15:00,24.55,24.58,24.55,24.55,9200.0,20.489,20.514,20.489,20.489,9200.0
2006-12-26 10:20:00,24.55,24.55,24.55,24.55,0.0,20.489,20.489,20.489,20.489,0.0
2006-12-26 10:25:00,24.55,24.57,24.55,24.55,4200.0,20.489,20.5056,20.489,20.489,4200.0
2006-12-26 10:30:00,24.55,24.55,24.55,24.55,0.0,20.489,20.489,20.489,20.489,0.0
2006-12-26 10:35:00,24.56,24.57,24.56,24.57,2600.0,20.4973,20.5056,20.4973,20.5056,2600.0
2006-12-26 10:40:00,24.56,24.56,24.56,24.56,1600.0,20.4973,20.4973,20.4973,20.4973,1600.0
2006-12-26 10:45:00,24.55,24.55,24.52,24.52,1600.0,20.489,20.489,20.4639,20.4639,1600.0
2006-12-26 10:50:00,24.53,24.54,24.53,24.54,1600.0,20.4723,20.4806,20.4723,20.4806,1600.0
2006-12-26 10:55:00,24.54,24.54,24.54,24.54,0.0,20.4806,20.4806,20.4806,20.4806,0.0
2006-12-26 11:00:00,24.54,24.56,24.54,24.56,600.0,20.4806,20.4973,20.4806,20.4973,600.0
2006-12-26 11:05:00,24.57,24.58,24.55,24.58,4800.0,20.5056,20.514,20.489,20.514,4800.0
2006-12-26 11:10:00,24.58,24.59,24.58,24.58,4400.0,20.514,20.5223,20.514,20.514,4400.0
2006-12-26 11:15:00,24.59,24.59,24.59,24.59,1600.0,20.5223,20.5223,20.5223,20.5223,1600.0
2006-12-26 11:20:00,24.6,24.63,24.6,24.63,2600.0,20.5307,20.5557,20.5307,20.5557,2600.0
2006-12-26 11:25:00,24.63,24.66,24.63,24.66,1200.0,20.5557,20.5808,20.5557,20.5808,1200.0
2006-12-26 11:30:00,24.66,24.67,24.66,24.67,2200.0,20.5808,20.5891,20.5808,20.5891,2200.0
2006-12-26 11:35:00,24.67,24.68,24.67,24.68,1200.0,20.5891,20.5975,20.5891,20.5975,1200.0
2006-12-26 11:40:00,24.7,24.72,24.7,24.72,2400.0,20.6141,20.6308,20.6141,20.6308,2400.0
2006-12-26 11:45:00,24.71,24.72,24.71,24.72,2800.0,20.6225,20.6308,20.6225,20.6308,2800.0
2006-12-26 11:50:00,24.7,24.71,24.7,24.71,600.0,20.6141,20.6225,20.6141,20.6225,600.0
2006-12-26 11:55:00,24.73,24.74,24.73,24.74,600.0,20.6392,20.6475,20.6392,20.6475,600.0
2006-12-26 12:00:00,24.74,24.74,24.74,24.74,2200.0,20.6475,20.6475,20.6475,20.6475,2200.0
2006-12-26 12:05:00,24.74,24.74,24.74,24.74,400.0,20.6475,20.6475,20.6475,20.6475,400.0
2006-12-26 12:10:00,24.74,24.74,24.74,24.74,0.0,20.6475,20.6475,20.6475,20.6475,0.0
2006-12-26 12:15:00,24.74,24.74,24.73,24.73,1000.0,20.6475,20.6475,20.6392,20.6392,1000.0
2006-12-26 12:20:00,24.73,24.73,24.73,24.73,2200.0,20.6392,20.6392,20.6392,20.6392,2200.0
2006-12-26 12:25:00,24.72,24.72,24.71,24.71,400.0,20.6308,20.6308,20.6225,20.6225,400.0
2006-12-26 12:30:00,24.7,24.75,24.7,24.73,3400.0,20.6141,20.6559,20.6141,20.6392,3400.0
2006-12-26 12:35:00,24.73,24.74,24.72,24.72,1000.0,20.6392,20.6475,20.6308,20.6308,1000.0
2006-12-26 12:40:00,24.72,24.74,24.72,24.74,1800.0,20.6308,20.6475,20.6308,20.6475,1800.0
2006-12-26 12:45:00,24.74,24.75,24.72,24.75,3200.0,20.6475,20.6559,20.6308,20.6559,3200.0
2006-12-26 12:50:00,24.75,24.75,24.75,24.75,200.0,20.6559,20.6559,20.6559,20.6559,200.0
2006-12-26 12:55:00,24.75,24.75,24.75,24.75,0.0,20.6559,20.6559,20.6559,20.6559,0.0
2006-12-26 13:00:00,24.73,24.74,24.73,24.74,1600.0,20.6392,20.6475,20.6392,20.6475,1600.0
2006-12-26 13:05:00,24.73,24.73,24.72,24.72,1200.0,20.6392,20.6392,20.6308,20.6308,1200.0
2006-12-26 13:10:00,24.73,24.73,24.72,24.72,2000.0,20.6392,20.6392,20.6308,20.6308,2000.0
2006-12-26 13:15:00,24.72,24.72,24.72,24.72,0.0,20.6308,20.6308,20.6308,20.6308,0.0
2006-12-26 13:20:00,24.71,24.71,24.71,24.71,400.0,20.6225,20.6225,20.6225,20.6225,400.0
2006-12-26 13:25:00,24.73,24.73,24.73,24.73,1800.0,20.6392,20.6392,20.6392,20.6392,1800.0
2006-12-26 13:30:00,24.73,24.75,24.73,24.75,1200.0,20.6392,20.6559,20.6392,20.6559,1200.0
2006-12-26 13:35:00,24.75,24.75,24.75,24.75,1400.0,20.6559,20.6559,20.6559,20.6559,1400.0
2006-12-26 13:40:00,24.75,24.76,24.75,24.76,600.0,20.6559,20.6642,20.6559,20.6642,600.0
2006-12-26 13:45:00,24.76,24.79,24.76,24.79,2600.0,20.6642,20.6893,20.6642,20.6893,2600.0
2006-12-26 13:50:00,24.79,24.82,24.79,24.81,1800.0,20.6893,20.7143,20.6893,20.7059,1800.0
2006-12-26 13:55:00,24.81,24.81,24.8,24.8,1200.0,20.7059,20.7059,20.6976,20.6976,1200.0
2006-12-26 14:00:00,24.81,24.81,24.8,24.8,400.0,20.7059,20.7059,20.6976,20.6976,400.0
2006-12-26 14:05:00,24.8,24.81,24.8,24.81,4000.0,20.6976,20.7059,20.6976,20.7059,4000.0
2006-12-26 14:10:00,24.81,24.81,24.81,24.81,1400.0,20.7059,20.7059,20.7059,20.7059,1400.0
2006-12-26 14:15:00,24.8,24.81,24.8,24.81,4000.0,20.6976,20.7059,20.6976,20.7059,4000.0
2006-12-26 14:20:00,24.81,24.81,24.81,24.81,2000.0,20.7059,20.7059,20.7059,20.7059,2000.0
2006-12-26 14:25:00,24.81,24.81,24.81,24.81,400.0,20.7059,20.7059,20.7059,20.7059,400.0
2006-12-26 14:30:00,24.81,24.81,24.81,24.81,3000.0,20.7059,20.7059,20.7059,20.7059,3000.0
2006-12-26 14:35:00,24.81,24.81,24.8,24.8,2000.0,20.7059,20.7059,20.6976,20.6976,2000.0
2006-12-26 14:40:00,24.8,24.8,24.8,24.8,3000.0,20.6976,20.6976,20.6976,20.6976,3000.0
2006-12-26 14:45:00,24.8,24.8,24.8,24.8,1200.0,20.6976,20.6976,20.6976,20.6976,1200.0
2006-12-26 14:50:00,24.8,24.8,24.8,24.8,1000.0,20.6976,20.6976,20.6976,20.6976,1000.0
2006-12-26 14:55:00,24.79,24.82,24.79,24.81,8400.0,20.6893,20.7143,20.6893,20.7059,8400.0
2006-12-26 15:00:00,24.81,24.81,24.81,24.81,8400.0,20.7059,20.7059,20.7059,20.7059,8400.0
2006-12-26 15:05:00,24.81,24.81,24.79,24.79,12600.0,20.7059,20.7059,20.6893,20.6893,12600.0
2006-12-26 15:10:00,24.78,24.79,24.78,24.79,1400.0,20.6809,20.6893,20.6809,20.6893,1400.0
2006-12-26 15:15:00,24.78,24.8,24.76,24.8,6000.0,20.6809,20.6976,20.6642,20.6976,6000.0
2006-12-26 15:20:00,24.8,24.82,24.8,24.82,7800.0,20.6976,20.7143,20.6976,20.7143,7800.0
2006-12-26 15:25:00,24.82,24.83,24.82,24.83,5200.0,20.7143,20.7226,20.7143,20.7226,5200.0
2006-12-26 15:30:00,24.83,24.84,24.83,24.83,10400.0,20.7226,20.731,20.7226,20.7226,10400.0
2006-12-26 15:35:00,24.83,24.87,24.83,24.87,10400.0,20.7226,20.756,20.7226,20.756,10400.0
2006-12-26 15:40:00,24.86,24.89,24.86,24.89,8800.0,20.7477,20.7727,20.7477,20.7727,8800.0
2006-12-26 15:45:00,24.89,24.89,24.88,24.88,7800.0,20.7727,20.7727,20.7644,20.7644,7800.0
2006-12-26 15:50:00,24.87,24.88,24.85,24.85,5400.0,20.756,20.7644,20.7393,20.7393,5400.0
2006-12-26 15:55:00,24.86,24.86,24.82,24.84,20000.0,20.7477,20.7477,20.7143,20.731,20000.0
2006-12-27 09:35:00,25.06,25.17,25.02,25.04,12800.0,20.9146,21.0064,20.8812,20.8979,12800.0
2006-12-27 09:40:00,25.03,25.09,25.03,25.09,2200.0,20.8896,20.9396,20.8896,20.9396,2200.0
2006-12-27 09:45:00,25.09,25.09,25.07,25.08,3200.0,20.9396,20.9396,20.9229,20.9313,3200.0
2006-12-27 09:50:00,25.08,25.08,25.08,25.08,600.0,20.9313,20.9313,20.9313,20.9313,600.0
2006-12-27 09:55:00,25.08,25.08,25.06,25.06,800.0,20.9313,20.9313,20.9146,20.9146,800.0
2006-12-27 10:00:00,25.07,25.1,25.06,25.1,3200.0,20.9229,20.948,20.9146,20.948,3200.0
2006-12-27 10:05:00,25.09,25.09,25.07,25.07,1200.0,20.9396,20.9396,20.9229,20.9229,1200.0
2006-12-27 10:10:00,25.07,25.08,25.07,25.08,1000.0,20.9229,20.9313,20.9229,20.9313,1000.0
2006-12-27 10:15:00,25.08,25.08,25.03,25.05,5200.0,20.9313,20.9313,20.8896,20.9062,5200.0
2006-12-27 10:20:00,25.05,25.05,25.05,25.05,600.0,20.9062,20.9062,20.9062,20.9062,600.0
2006-12-27 10:25:00,25.03,25.05,25.03,25.05,3600.0,20.8896,20.9062,20.8896,20.9062,3600.0
2006-12-27 10:30:00,25.05,25.05,24.95,24.95,13200.0,20.9062,20.9062,20.8228,20.8228,13200.0
2006-12-27 10:35:00,24.98,24.98,24.97,24.98,1400.0,20.8478,20.8478,20.8395,20.8478,1400.0
2006-12-27 10:40:00,24.98,25.0,24.96,25.0,7600.0,20.8478,20.8645,20.8311,20.8645,7600.0
2006-12-27 10:45:00,25.0,25.0,25.0,25.0,1200.0,20.8645,20.8645,20.8645,20.8645,1200.0
2006-12-27 10:50:00,25.0,25.0,24.99,24.99,2400.0,20.8645,20.8645,20.8562,20.8562,2400.0
2006-12-27 10:55:00,24.99,24.99,24.99,24.99,2600.0,20.8562,20.8562,20.8562,20.8562,2600.0
2006-12-27 11:00:00,25.0,25.02,24.99,25.01,4800.0,20.8645,20.8812,20.8562,20.8729,4800.0
2006-12-27 11:05:00,25.01,25.01,24.99,25.0,2000.0,20.8729,20.8729,20.8562,20.8645,2000.0
2006-12-27 11:10:00,25.0,25.0,24.97,24.97,600.0,20.8645,20.8645,20.8395,20.8395,600.0
2006-12-27 11:15:00,24.98,24.99,24.98,24.99,400.0,20.8478,20.8562,20.8478,20.8562,400.0
2006-12-27 11:20:00,24.99,24.99,24.98,24.98,1200.0,20.8562,20.8562,20.8478,20.8478,1200.0
2006-12-27 11:25:00,24.99,24.99,24.97,24.97,1800.0,20.8562,20.8562,20.8395,20.8395,1800.0
2006-12-27 11:30:00,24.97,24.97,24.96,24.96,400.0,20.8395,20.8395,20.8311,20.8311,400.0
2006-12-27 11:35:00,24.97,24.99,24.97,24.99,1600.0,20.8395,20.8562,20.8395,20.8562,1600.0
2006-12-27 11:40:00,25.0,25.0,25.0,25.0,2800.0,20.8645,20.8645,20.8645,20.8645,2800.0
2006-12-27 11:45:00,25.0,25.0,24.99,24.99,4200.0,20.8645,20.8645,20.8562,20.8562,4200.0
2006-12-27 11:50:00,25.0,25.01,25.0,25.0,7400.0,20.8645,20.8729,20.8645,20.8645,7400.0
2006-12-27 11:55:00,25.0,25.0,25.0,25.0,200.0,20.8645,20.8645,20.8645,20.8645,200.0
2006-12-27 12:00:00,24.99,24.99,24.91,24.91,18000.0,20.8562,20.8562,20.7894,20.7894,18000.0
2006-12-27 12:05:00,24.93,24.94,24.91,24.94,1800.0,20.8061,20.8144,20.7894,20.8144,1800.0
2006-12-27 12:10:00,24.93,24.93,24.92,24.93,3800.0,20.8061,20.8061,20.7978,20.8061,3800.0
2006-12-27 12:15:00,24.93,24.93,24.93,24.93,0.0,20.8061,20.8061,20.8061,20.8061,0.0
2006-12-27 12:20:00,24.93,24.93,24.93,24.93,1600.0,20.8061,20.8061,20.8061,20.8061,1600.0
2006-12-27 12:25:00,24.93,24.93,24.93,24.93,3000.0,20.8061,20.8061,20.8061,20.8061,3000.0
2006-12-27 12:30:00,24.94,24.96,24.94,24.96,4000.0,20.8144,20.8311,20.8144,20.8311,4000.0
2006-12-27 12:35:00,24.96,24.98,24.95,24.98,3200.0,20.8311,20.8478,20.8228,20.8478,3200.0
2006-12-27 12:40:00,24.97,24.98,24.97,24.98,800.0,20.8395,20.8478,20.8395,20.8478,800.0
2006-12-27 12:45:00,24.96,24.97,24.92,24.92,18000.0,20.8311,20.8395,20.7978,20.7978,18000.0
2006-12-27 12:50:00,24.91,24.91,24.88,24.9,4200.0,20.7894,20.7894,20.7644,20.7811,4200.0
2006-12-27 12:55:00,24.9,24.91,24.9,24.9,1000.0,20.7811,20.7894,20.7811,20.7811,1000.0
2006-12-27 13:00:00,24.9,24.91,24.9,24.9,1600.0,20.7811,20.7894,20.7811,20.7811,1600.0
2006-12-27 13:05:00,24.9,24.9,24.9,24.9,600.0,20.7811,20.7811,20.7811,20.7811,600.0
2006-12-27 13:10:00,24.9,24.9,24.9,24.9,400.0,20.7811,20.7811,20.7811,20.7811,400.0
2006-12-27 13:15:00,24.9,24.9,24.9,24.9,200.0,20.7811,20.7811,20.7811,20.7811,200.0
2006-12-27 13:20:00,24.9,24.9,24.9,24.9,1000.0,20.7811,20.7811,20.7811,20.7811,1000.0
2006-12-27 13:25:00,24.9,24.9,24.9,24.9,1000.0,20.7811,20.7811,20.7811,20.7811,1000.0
2006-12-27 13:30:00,24.9,24.9,24.86,24.86,3400.0,20.7811,20.7811,20.7477,20.7477,3400.0
2006-12-27 13:35:00,24.86,24.89,24.86,24.86,3800.0,20.7477,20.7727,20.7477,20.7477,3800.0
2006-12-27 13:40:00,24.86,24.88,24.85,24.85,3200.0,20.7477,20.7644,20.7393,20.7393,3200.0
2006-12-27 13:45:00,24.86,24.87,24.8,24.8,15600.0,20.7477,20.756,20.6976,20.6976,15600.0
2006-12-27 13:50:00,24.8,24.81,24.78,24.81,7400.0,20.6976,20.7059,20.6809,20.7059,7400.0
2006-12-27 13:55:00,24.82,24.82,24.81,24.82,3600.0,20.7143,20.7143,20.7059,20.7143,3600.0
2006-12-27 14:00:00,24.83,24.83,24.82,24.82,12200.0,20.7226,20.7226,20.7143,20.7143,12200.0
2006-12-27 14:05:00,24.82,24.88,24.82,24.88,4000.0,20.7143,20.7644,20.7143,20.7644,4000.0
2006-12-27 14:10:00,24.88,24.9,24.88,24.9,4000.0,20.7644,20.7811,20.7644,20.7811,4000.0
2006-12-27 14:15:00,24.9,24.9,24.9,24.9,2400.0,20.7811,20.7811,20.7811,20.7811,2400.0
2006-12-27 14:20:00,24.9,24.91,24.9,24.91,3600.0,20.7811,20.7894,20.7811,20.7894,3600.0
2006-12-27 14:25:00,24.91,24.93,24.91,24.93,1200.0,20.7894,20.8061,20.7894,20.8061,1200.0
2006-12-27 14:30:00,24.93,24.94,24.93,24.93,2200.0,20.8061,20.8144,20.8061,20.8061,2200.0
2006-12-27 14:35:00,24.93,24.95,24.93,24.95,600.0,20.8061,20.8228,20.8061,20.8228,600.0
2006-12-27 14:40:00,24.94,24.96,24.94,24.96,2800.0,20.8144,20.8311,20.8144,20.8311,2800.0
2006-12-27 14:45:00,24.96,24.96,24.9,24.9,8600.0,20.8311,20.8311,20.7811,20.7811,8600.0
2006-12-27 14:50:00,24.9,24.9,24.87,24.88,3000.0,20.7811,20.7811,20.756,20.7644,3000.0
2006-12-27 14:55:00,24.88,24.88,24.84,24.86,3000.0,20.7644,20.7644,20.731,20.7477,3000.0
2006-12-27 15:00:00,24.87,24.87,24.85,24.87,4400.0,20.756,20.756,20.7393,20.756,4400.0
2006-12-27 15:05:00,24.88,24.91,24.88,24.91,18200.0,20.7644,20.7894,20.7644,20.7894,18200.0
2006-12-27 15:10:00,24.9,24.91,24.9,24.9,8200.0,20.7811,20.7894,20.7811,20.7811,8200.0
2006-12-27 15:15:00,24.89,24.9,24.85,24.88,12000.0,20.7727,20.7811,20.7393,20.7644,12000.0
2006-12-27 15:20:00,24.89,24.9,24.89,24.9,2200.0,20.7727,20.7811,20.7727,20.7811,2200.0
2006-12-27 15:25:00,24.9,24.9,24.89,24.9,3000.0,20.7811,20.7811,20.7727,20.7811,3000.0
2006-12-27 15:30:00,24.9,24.9,24.89,24.9,2000.0,20.7811,20.7811,20.7727,20.7811,2000.0
2006-12-27 15:35:00,24.9,24.92,24.9,24.91,11000.0,20.7811,20.7978,20.7811,20.7894,11000.0
2006-12-27 15:40:00,24.91,24.93,24.9,24.93,7000.0,20.7894,20.8061,20.7811,20.8061,7000.0
2006-12-27 15:45:00,24.93,24.95,24.91,24.91,13800.0,20.8061,20.8228,20.7894,20.7894,13800.0
2006-12-27 15:50:00,24.91,24.95,24.91,24.95,3200.0,20.7894,20.8228,20.7894,20.8228,3200.0
2006-12-27 15:55:00,24.95,24.96,24.93,24.96,13400.0,20.8228,20.8311,20.8061,20.8311,13400.0
2006-12-28 09:30:00,24.93,24.93,24.93,24.93,1800.0,20.8061,20.8061,20.8061,20.8061,1800.0
2006-12-28 09:35:00,24.87,24.92,24.84,24.86,6800.0,20.756,20.7978,20.731,20.7477,6800.0
2006-12-28 09:40:00,24.82,24.83,24.82,24.82,1400.0,20.7143,20.7226,20.7143,20.7143,1400.0
2006-12-28 09:45:00,24.81,24.81,24.81,24.81,200.0,20.7059,20.7059,20.7059,20.7059,200.0
2006-12-28 09:50:00,24.77,24.78,24.75,24.75,5600.0,20.6726,20.6809,20.6559,20.6559,5600.0
2006-12-28 09:55:00,24.75,24.84,24.75,24.84,3000.0,20.6559,20.731,20.6559,20.731,3000.0
2006-12-28 10:00:00,24.84,24.97,24.84,24.89,11600.0,20.731,20.8395,20.731,20.7727,11600.0
2006-12-28 10:05:00,24.89,24.89,24.85,24.87,2000.0,20.7727,20.7727,20.7393,20.756,2000.0
2006-12-28 10:10:00,24.86,24.86,24.79,24.79,6600.0,20.7477,20.7477,20.6893,20.6893,6600.0
2006-12-28 10:15:00,24.79,24.79,24.78,24.78,800.0,20.6893,20.6893,20.6809,20.6809,800.0
2006-12-28 10:20:00,24.75,24.77,24.75,24.77,4200.0,20.6559,20.6726,20.6559,20.6726,4200.0
2006-12-28 10:25:00,24.76,24.77,24.76,24.77,1200.0,20.6642,20.6726,20.6642,20.6726,1200.0
2006-12-28 10:30:00,24.77,24.77,24.76,24.76,600.0,20.6726,20.6726,20.6642,20.6642,600.0
2006-12-28 10:35:00,24.75,24.75,24.75,24.75,4200.0,20.6559,20.6559,20.6559,20.6559,4200.0
2006-12-28 10:40:00,24.75,24.75,24.75,24.75,200.0,20.6559,20.6559,20.6559,20.6559,200.0
2006-12-28 10:45:00,24.75,24.78,24.75,24.77,3800.0,20.6559,20.6809,20.6559,20.6726,3800.0
2006-12-28 10:50:00,24.77,24.82,24.77,24.82,5400.0,20.6726,20.7143,20.6726,20.7143,5400.0
2006-12-28 10:55:00,24.82,24.82,24.81,24.81,13000.0,20.7143,20.7143,20.7059,20.7059,13000.0
2006-12-28 11:00:00,24.8,24.8,24.79,24.8,12200.0,20.6976,20.6976,20.6893,20.6976,12200.0
2006-12-28 11:05:00,24.79,24.79,24.79,24.79,600.0,20.6893,20.6893,20.6893,20.6893,600.0
2006-12-28 11:10:00,24.79,24.79,24.79,24.79,5600.0,20.6893,20.6893,20.6893,20.6893,5600.0
2006-12-28 11:15:00,24.79,24.79,24.79,24.79,2000.0,20.6893,20.6893,20.6893,20.6893,2000.0
2006-12-28 11:20:00,24.8,24.81,24.8,24.81,1000.0,20.6976,20.7059,20.6976,20.7059,1000.0
2006-12-28 11:25:00,24.81,24.81,24.81,24.81,200.0,20.7059,20.7059,20.7059,20.7059,200.0
2006-12-28 11:30:00,24.81,24.81,24.81,24.81,400.0,20.7059,20.7059,20.7059,20.7059,400.0
2006-12-28 11:35:00,24.82,24.82,24.81,24.82,1600.0,20.7143,20.7143,20.7059,20.7143,1600.0
2006-12-28 11:40:00,24.8,24.8,24.8,24.8,1000.0,20.6976,20.6976,20.6976,20.6976,1000.0
2006-12-28 11:45:00,24.81,24.82,24.81,24.82,2600.0,20.7059,20.7143,20.7059,20.7143,2600.0
2006-12-28 11:50:00,24.81,24.82,24.81,24.82,1400.0,20.7059,20.7143,20.7059,20.7143,1400.0
2006-12-28 11:55:00,24.82,24.84,24.82,24.84,3200.0,20.7143,20.731,20.7143,20.731,3200.0
2006-12-28 12:00:00,24.84,24.84,24.84,24.84,2200.0,20.731,20.731,20.731,20.731,2200.0
2006-12-28 12:05:00,24.84,24.85,24.83,24.85,3000.0,20.731,20.7393,20.7226,20.7393,3000.0
2006-12-28 12:10:00,24.85,24.85,24.85,24.85,0.0,20.7393,20.7393,20.7393,20.7393,0.0
2006-12-28 12:15:00,24.85,24.85,24.85,24.85,1000.0,20.7393,20.7393,20.7393,20.7393,1000.0
2006-12-28 12:20:00,24.86,24.86,24.85,24.85,800.0,20.7477,20.7477,20.7393,20.7393,800.0
2006-12-28 12:25:00,24.85,24.88,24.85,24.88,2000.0,20.7393,20.7644,20.7393,20.7644,2000.0
2006-12-28 12:30:00,24.9,24.91,24.89,24.91,2600.0,20.7811,20.7894,20.7727,20.7894,2600.0
2006-12-28 12:35:00,24.91,24.92,24.91,24.92,1200.0,20.7894,20.7978,20.7894,20.7978,1200.0
2006-12-28 12:40:00,24.92,24.94,24.92,24.94,1400.0,20.7978,20.8144,20.7978,20.8144,1400.0
2006-12-28 12:45:00,24.93,24.95,24.93,24.95,600.0,20.8061,20.8228,20.8061,20.8228,600.0
2006-12-28 12:50:00,24.95,24.95,24.95,24.95,1800.0,20.8228,20.8228,20.8228,20.8228,1800.0
2006-12-28 12:55:00,24.95,24.95,24.94,24.94,1600.0,20.8228,20.8228,20.8144,20.8144,1600.0
2006-12-28 13:00:00,24.94,24.95,24.94,24.95,2400.0,20.8144,20.8228,20.8144,20.8228,2400.0
2006-12-28 13:05:00,24.95,24.95,24.95,24.95,600.0,20.8228,20.8228,20.8228,20.8228,600.0
2006-12-28 13:10:00,24.95,24.95,24.94,24.94,2400.0,20.8228,20.8228,20.8144,20.8144,2400.0
2006-12-28 13:15:00,24.95,24.95,24.93,24.93,2400.0,20.8228,20.8228,20.8061,20.8061,2400.0
2006-12-28 13:20:00,24.93,24.93,24.91,24.91,1800.0,20.8061,20.8061,20.7894,20.7894,1800.0
2006-12-28 13:25:00,24.92,24.93,24.92,24.93,1600.0,20.7978,20.8061,20.7978,20.8061,1600.0
2006-12-28 13:30:00,24.92,24.93,24.92,24.93,1200.0,20.7978,20.8061,20.7978,20.8061,1200.0
2006-12-28 13:35:00,24.93,24.95,24.93,24.93,1600.0,20.8061,20.8228,20.8061,20.8061,1600.0
2006-12-28 13:40:00,24.93,24.93,24.92,24.93,600.0,20.8061,20.8061,20.7978,20.8061,600.0
2006-12-28 13:45:00,24.93,24.93,24.93,24.93,0.0,20.8061,20.8061,20.8061,20.8061,0.0
2006-12-28 13:50:00,24.92,24.92,24.92,24.92,200.0,20.7978,20.7978,20.7978,20.7978,200.0
2006-12-28 13:55:00,24.91,24.92,24.91,24.92,600.0,20.7894,20.7978,20.7894,20.7978,600.0
2006-12-28 14:00:00,24.91,24.92,24.9,24.92,8800.0,20.7894,20.7978,20.7811,20.7978,8800.0
2006-12-28 14:05:00,24.91,24.91,24.91,24.91,800.0,20.7894,20.7894,20.7894,20.7894,800.0
2006-12-28 14:10:00,24.91,24.93,24.91,24.92,1400.0,20.7894,20.8061,20.7894,20.7978,1400.0
2006-12-28 14:15:00,24.93,24.95,24.93,24.95,4000.0,20.8061,20.8228,20.8061,20.8228,4000.0
2006-12-28 14:20:00,24.95,24.95,24.95,24.95,1000.0,20.8228,20.8228,20.8228,20.8228,1000.0
2006-12-28 14:25:00,24.95,24.95,24.95,24.95,800.0,20.8228,20.8228,20.8228,20.8228,800.0
2006-12-28 14:30:00,24.95,24.95,24.95,24.95,800.0,20.8228,20.8228,20.8228,20.8228,800.0
2006-12-28 14:35:00,24.94,24.95,24.93,24.93,3400.0,20.8144,20.8228,20.8061,20.8061,3400.0
2006-12-28 14:40:00,24.93,24.93,24.93,24.93,3800.0,20.8061,20.8061,20.8061,20.8061,3800.0
2006-12-28 14:45:00,24.93,24.93,24.93,24.93,1600.0,20.8061,20.8061,20.8061,20.8061,1600.0
2006-12-28 14:50:00,24.93,24.93,24.93,24.93,600.0,20.8061,20.8061,20.8061,20.8061,600.0
2006-12-28 14:55:00,24.93,24.93,24.93,24.93,400.0,20.8061,20.8061,20.8061,20.8061,400.0
2006-12-28 15:00:00,24.92,24.92,24.84,24.85,10600.0,20.7978,20.7978,20.731,20.7393,10600.0
2006-12-28 15:05:00,24.85,24.88,24.85,24.86,9600.0,20.7393,20.7644,20.7393,20.7477,9600.0
2006-12-28 15:10:00,24.86,24.87,24.86,24.87,1400.0,20.7477,20.756,20.7477,20.756,1400.0
2006-12-28 15:15:00,24.87,24.87,24.84,24.84,3200.0,20.756,20.756,20.731,20.731,3200.0
2006-12-28 15:20:00,24.82,24.82,24.82,24.82,800.0,20.7143,20.7143,20.7143,20.7143,800.0
2006-12-28 15:25:00,24.81,24.82,24.81,24.82,2000.0,20.7059,20.7143,20.7059,20.7143,2000.0
2006-12-28 15:30:00,24.82,24.82,24.78,24.78,3600.0,20.7143,20.7143,20.6809,20.6809,3600.0
2006-12-28 15:35:00,24.78,24.84,24.78,24.84,8000.0,20.6809,20.731,20.6809,20.731,8000.0
2006-12-28 15:40:00,24.84,24.86,24.84,24.86,8000.0,20.731,20.7477,20.731,20.7477,8000.0
2006-12-28 15:45:00,24.86,24.86,24.85,24.85,6000.0,20.7477,20.7477,20.7393,20.7393,6000.0
2006-12-28 15:50:00,24.85,24.85,24.84,24.85,3600.0,20.7393,20.7393,20.731,20.7393,3600.0
2006-12-28 15:55:00,24.84,24.84,24.78,24.83,20000.0,20.731,20.731,20.6809,20.7226,20000.0
2006-12-29 09:30:00,24.79,24.79,24.79,24.79,200.0,20.6893,20.6893,20.6893,20.6893,200.0
2006-12-29 09:35:00,24.63,24.79,24.63,24.75,23800.0,20.5557,20.6893,20.5557,20.6559,23800.0
2006-12-29 09:40:00,24.75,24.82,24.75,24.81,3200.0,20.6559,20.7143,20.6559,20.7059,3200.0
2006-12-29 09:45:00,24.81,24.85,24.81,24.82,2600.0,20.7059,20.7393,20.7059,20.7143,2600.0
2006-12-29 09:50:00,24.82,24.82,24.75,24.75,5600.0,20.7143,20.7143,20.6559,20.6559,5600.0
2006-12-29 09:55:00,24.75,24.78,24.71,24.72,6000.0,20.6559,20.6809,20.6225,20.6308,6000.0
2006-12-29 10:00:00,24.72,24.75,24.69,24.69,7200.0,20.6308,20.6559,20.6058,20.6058,7200.0
2006-12-29 10:05:00,24.7,24.73,24.7,24.73,2200.0,20.6141,20.6392,20.6141,20.6392,2200.0
2006-12-29 10:10:00,24.73,24.73,24.72,24.73,4600.0,20.6392,20.6392,20.6308,20.6392,4600.0
2006-12-29 10:15:00,24.72,24.72,24.68,24.7,5600.0,20.6308,20.6308,20.5975,20.6141,5600.0
2006-12-29 10:20:00,24.7,24.7,24.69,24.7,3000.0,20.6141,20.6141,20.6058,20.6141,3000.0
2006-12-29 10:25:00,24.69,24.7,24.69,24.69,1400.0,20.6058,20.6141,20.6058,20.6058,1400.0
2006-12-29 10:30:00,24.7,24.7,24.68,24.69,6400.0,20.6141,20.6141,20.5975,20.6058,6400.0
2006-12-29 10:35:00,24.69,24.75,24.68,24.75,23000.0,20.6058,20.6559,20.5975,20.6559,23000.0
2006-12-29 10:40:00,24.75,24.75,24.74,24.74,1800.0,20.6559,20.6559,20.6475,20.6475,1800.0
2006-12-29 10:45:00,24.71,24.73,24.7,24.71,2600.0,20.6225,20.6392,20.6141,20.6225,2600.0
2006-12-29 10:50:00,24.73,24.73,24.7,24.72,2000.0,20.6392,20.6392,20.6141,20.6308,2000.0
2006-12-29 10:55:00,24.72,24.72,24.71,24.72,4000.0,20.6308,20.6308,20.6225,20.6308,4000.0
2006-12-29 11:00:00,24.72,24.72,24.71,24.71,1200.0,20.6308,20.6308,20.6225,20.6225,1200.0
2006-12-29 11:05:00,24.69,24.7,24.65,24.65,11200.0,20.6058,20.6141,20.5724,20.5724,11200.0
2006-12-29 11:10:00,24.67,24.67,24.65,24.66,5600.0,20.5891,20.5891,20.5724,20.5808,5600.0
2006-12-29 11:15:00,24.65,24.67,24.65,24.67,9200.0,20.5724,20.5891,20.5724,20.5891,9200.0
2006-12-29 11:20:00,24.67,24.67,24.67,24.67,1000.0,20.5891,20.5891,20.5891,20.5891,1000.0
2006-12-29 11:25:00,24.67,24.67,24.67,24.67,2200.0,20.5891,20.5891,20.5891,20.5891,2200.0
2006-12-29 11:30:00,24.67,24.67,24.67,24.67,800.0,20.5891,20.5891,20.5891,20.5891,800.0
2006-12-29 11:35:00,24.67,24.67,24.65,24.66,1800.0,20.5891,20.5891,20.5724,20.5808,1800.0
2006-12-29 11:40:00,24.66,24.66,24.65,24.66,2200.0,20.5808,20.5808,20.5724,20.5808,2200.0
2006-12-29 11:45:00,24.66,24.66,24.65,24.66,2000.0,20.5808,20.5808,20.5724,20.5808,2000.0
2006-12-29 11:50:00,24.66,24.66,24.65,24.66,1400.0,20.5808,20.5808,20.5724,20.5808,1400.0
2006-12-29 11:55:00,24.66,24.66,24.66,24.66,3600.0,20.5808,20.5808,20.5808,20.5808,3600.0
2006-12-29 12:00:00,24.66,24.66,24.66,24.66,2000.0,20.5808,20.5808,20.5808,20.5808,2000.0
2006-12-29 12:05:00,24.66,24.66,24.66,24.66,1400.0,20.5808,20.5808,20.5808,20.5808,1400.0
2006-12-29 12:10:00,24.66,24.66,24.66,24.66,2600.0,20.5808,20.5808,20.5808,20.5808,2600.0
2006-12-29 12:15:00,24.66,24.66,24.65,24.66,2200.0,20.5808,20.5808,20.5724,20.5808,2200.0
2006-12-29 12:20:00,24.66,24.66,24.66,24.66,1600.0,20.5808,20.5808,20.5808,20.5808,1600.0
2006-12-29 12:25:00,24.66,24.66,24.66,24.66,3400.0,20.5808,20.5808,20.5808,20.5808,3400.0
2006-12-29 12:30:00,24.66,24.66,24.66,24.66,1800.0,20.5808,20.5808,20.5808,20.5808,1800.0
2006-12-29 12:35:00,24.66,24.66,24.66,24.66,8400.0,20.5808,20.5808,20.5808,20.5808,8400.0
2006-12-29 12:40:00,24.66,24.66,24.66,24.66,3200.0,20.5808,20.5808,20.5808,20.5808,3200.0
2006-12-29 12:45:00,24.66,24.66,24.66,24.66,800.0,20.5808,20.5808,20.5808,20.5808,800.0
2006-12-29 12:50:00,24.66,24.66,24.66,24.66,5400.0,20.5808,20.5808,20.5808,20.5808,5400.0
2006-12-29 12:55:00,24.66,24.66,24.66,24.66,2200.0,20.5808,20.5808,20.5808,20.5808,2200.0
2006-12-29 13:00:00,24.66,24.66,24.66,24.66,2000.0,20.5808,20.5808,20.5808,20.5808,2000.0
2006-12-29 13:05:00,24.66,24.66,24.66,24.66,2800.0,20.5808,20.5808,20.5808,20.5808,2800.0
2006-12-29 13:10:00,24.66,24.66,24.66,24.66,5400.0,20.5808,20.5808,20.5808,20.5808,5400.0
2006-12-29 13:15:00,24.66,24.66,24.65,24.66,3000.0,20.5808,20.5808,20.5724,20.5808,3000.0
2006-12-29 13:20:00,24.66,24.66,24.66,24.66,1000.0,20.5808,20.5808,20.5808,20.5808,1000.0
2006-12-29 13:25:00,24.66,24.66,24.65,24.65,1400.0,20.5808,20.5808,20.5724,20.5724,1400.0
2006-12-29 13:30:00,24.66,24.66,24.65,24.65,6400.0,20.5808,20.5808,20.5724,20.5724,6400.0
2006-12-29 13:35:00,24.65,24.65,24.65,24.65,1000.0,20.5724,20.5724,20.5724,20.5724,1000.0
2006-12-29 13:40:00,24.65,24.65,24.64,24.64,1400.0,20.5724,20.5724,20.5641,20.5641,1400.0
2006-12-29 13:45:00,24.64,24.64,24.63,24.64,2000.0,20.5641,20.5641,20.5557,20.5641,2000.0
2006-12-29 13:50:00,24.63,24.63,24.61,24.61,1800.0,20.5557,20.5557,20.539,20.539,1800.0
2006-12-29 13:55:00,24.62,24.62,24.61,24.61,2200.0,20.5474,20.5474,20.539,20.539,2200.0
2006-12-29 14:00:00,24.6,24.6,24.57,24.57,4800.0,20.5307,20.5307,20.5056,20.5056,4800.0
2006-12-29 14:05:00,24.58,24.58,24.57,24.57,1800.0,20.514,20.514,20.5056,20.5056,1800.0
2006-12-29 14:10:00,24.57,24.57,24.56,24.57,9000.0,20.5056,20.5056,20.4973,20.5056,9000.0
2006-12-29 14:15:00,24.56,24.56,24.55,24.56,6800.0,20.4973,20.4973,20.489,20.4973,6800.0
2006-12-29 14:20:00,24.55,24.55,24.52,24.52,3800.0,20.489,20.489,20.4639,20.4639,3800.0
2006-12-29 14:25:00,24.52,24.54,24.47,24.5,16600.0,20.4639,20.4806,20.4222,20.4472,16600.0
2006-12-29 14:30:00,24.46,24.53,24.43,24.43,16800.0,20.4138,20.4723,20.3888,20.3888,16800.0
2006-12-29 14:35:00,24.43,24.43,24.43,24.43,13000.0,20.3888,20.3888,20.3888,20.3888,13000.0
2006-12-29 14:40:00,24.43,24.43,24.41,24.41,63000.0,20.3888,20.3888,20.3721,20.3721,63000.0
2006-12-29 14:45:00,24.41,24.41,24.4,24.41,12400.0,20.3721,20.3721,20.3638,20.3721,12400.0
2006-12-29 14:50:00,24.41,24.41,24.4,24.4,10600.0,20.3721,20.3721,20.3638,20.3638,10600.0
2006-12-29 14:55:00,24.4,24.4,24.39,24.39,20600.0,20.3638,20.3638,20.3554,20.3554,20600.0
2006-12-29 15:00:00,24.4,24.4,24.37,24.38,16200.0,20.3638,20.3638,20.3387,20.3471,16200.0
2006-12-29 15:05:00,24.38,24.38,24.37,24.38,6000.0,20.3471,20.3471,20.3387,20.3471,6000.0
2006-12-29 15:10:00,24.38,24.38,24.34,24.38,80800.0,20.3471,20.3471,20.3137,20.3471,80800.0
2006-12-29 15:15:00,24.38,24.46,24.38,24.45,15200.0,20.3471,20.4138,20.3471,20.4055,15200.0
2006-12-29 15:20:00,24.46,24.5,24.46,24.5,10000.0,20.4138,20.4472,20.4138,20.4472,10000.0
2006-12-29 15:25:00,24.49,24.5,24.47,24.5,13600.0,20.4389,20.4472,20.4222,20.4472,13600.0
2006-12-29 15:30:00,24.5,24.57,24.5,24.55,15400.0,20.4472,20.5056,20.4472,20.489,15400.0
2006-12-29 15:35:00,24.57,24.58,24.54,24.56,9800.0,20.5056,20.514,20.4806,20.4973,9800.0
2006-12-29 15:40:00,24.57,24.64,24.57,24.6,31400.0,20.5056,20.5641,20.5056,20.5307,31400.0
2006-12-29 15:45:00,24.61,24.63,24.6,24.6,34800.0,20.539,20.5557,20.5307,20.5307,34800.0
2006-12-29 15:50:00,24.61,24.66,24.61,24.65,21200.0,20.539,20.5808,20.539,20.5724,21200.0
2006-12-29 15:55:00,24.65,24.66,24.58,24.58,11400.0,20.5724,20.5808,20.514,20.514,11400.0
2007-01-03 09:30:00,24.93,24.98,24.88,24.98,40000.0,20.8061,20.8478,20.7644,20.8478,40000.0
2007-01-03 09:35:00,24.98,25.1,24.92,25.08,17800.0,20.8478,20.948,20.7978,20.9313,17800.0
2007-01-03 09:40:00,25.08,25.09,24.99,25.02,29000.0,20.9313,20.9396,20.8562,20.8812,29000.0
2007-01-03 09:45:00,25.04,25.14,24.98,25.03,17000.0,20.8979,20.9814,20.8478,20.8896,17000.0
2007-01-03 09:50:00,24.99,25.05,24.99,25.02,38400.0,20.8562,20.9062,20.8562,20.8812,38400.0
2007-01-03 09:55:00,25.02,25.03,25.0,25.0,11400.0,20.8812,20.8896,20.8645,20.8645,11400.0
2007-01-03 10:00:00,25.0,25.06,25.0,25.03,11400.0,20.8645,20.9146,20.8645,20.8896,11400.0
2007-01-03 10:05:00,25.02,25.05,25.0,25.04,13000.0,20.8812,20.9062,20.8645,20.8979,13000.0
2007-01-03 10:10:00,25.06,25.15,25.06,25.09,39400.0,20.9146,20.9897,20.9146,20.9396,39400.0
2007-01-03 10:15:00,25.09,25.1,25.06,25.06,11400.0,20.9396,20.948,20.9146,20.9146,11400.0
2007-01-03 10:20:00,25.05,25.09,25.02,25.06,40200.0,20.9062,20.9396,20.8812,20.9146,40200.0
2007-01-03 10:25:00,25.06,25.08,25.05,25.05,11000.0,20.9146,20.9313,20.9062,20.9062,11000.0
2007-01-03 10:30:00,25.05,25.09,25.05,25.08,11400.0,20.9062,20.9396,20.9062,20.9313,11400.0
2007-01-03 10:35:00,25.08,25.13,25.08,25.1,30800.0,20.9313,20.973,20.9313,20.948,30800.0
2007-01-03 10:40:00,25.08,25.1,25.06,25.07,15600.0,20.9313,20.948,20.9146,20.9229,15600.0
2007-01-03 10:45:00,25.07,25.09,25.07,25.08,15400.0,20.9229,20.9396,20.9229,20.9313,15400.0
2007-01-03 10:50:00,25.08,25.08,25.06,25.08,10000.0,20.9313,20.9313,20.9146,20.9313,10000.0
2007-01-03 10:55:00,25.08,25.08,25.07,25.08,12000.0,20.9313,20.9313,20.9229,20.9313,12000.0
2007-01-03 11:00:00,25.07,25.07,25.07,25.07,6200.0,20.9229,20.9229,20.9229,20.9229,6200.0
2007-01-03 11:05:00,25.07,25.07,25.07,25.07,6600.0,20.9229,20.9229,20.9229,20.9229,6600.0
2007-01-03 11:10:00,25.07,25.08,25.05,25.05,2400.0,20.9229,20.9313,20.9062,20.9062,2400.0
2007-01-03 11:15:00,25.05,25.05,25.05,25.05,14400.0,20.9062,20.9062,20.9062,20.9062,14400.0
2007-01-03 11:20:00,25.05,25.08,25.05,25.08,9000.0,20.9062,20.9313,20.9062,20.9313,9000.0
2007-01-03 11:25:00,25.07,25.08,25.07,25.08,3200.0,20.9229,20.9313,20.9229,20.9313,3200.0
2007-01-03 11:30:00,25.08,25.08,25.07,25.08,5200.0,20.9313,20.9313,20.9229,20.9313,5200.0
2007-01-03 11:35:00,25.09,25.09,25.09,25.09,3800.0,20.9396,20.9396,20.9396,20.9396,3800.0
2007-01-03 11:40:00,25.08,25.08,25.04,25.06,8400.0,20.9313,20.9313,20.8979,20.9146,8400.0
2007-01-03 11:45:00,25.07,25.09,25.07,25.09,7000.0,20.9229,20.9396,20.9229,20.9396,7000.0
2007-01-03 11:50:00,25.09,25.09,25.09,25.09,0.0,20.9396,20.9396,20.9396,20.9396,0.0
2007-01-03 11:55:00,25.09,25.09,25.09,25.09,800.0,20.9396,20.9396,20.9396,20.9396,800.0
2007-01-03 12:00:00,25.09,25.09,25.09,25.09,5400.0,20.9396,20.9396,20.9396,20.9396,5400.0
2007-01-03 12:05:00,25.09,25.09,25.09,25.09,2000.0,20.9396,20.9396,20.9396,20.9396,2000.0
2007-01-03 12:10:00,25.09,25.09,25.08,25.08,2400.0,20.9396,20.9396,20.9313,20.9313,2400.0
2007-01-03 12:15:00,25.08,25.09,25.08,25.09,2800.0,20.9313,20.9396,20.9313,20.9396,2800.0
2007-01-03 12:20:00,25.09,25.09,25.08,25.08,800.0,20.9396,20.9396,20.9313,20.9313,800.0
2007-01-03 12:25:00,25.07,25.07,25.06,25.06,6800.0,20.9229,20.9229,20.9146,20.9146,6800.0
2007-01-03 12:30:00,25.06,25.06,25.05,25.06,6400.0,20.9146,20.9146,20.9062,20.9146,6400.0
2007-01-03 12:35:00,25.05,25.05,25.05,25.05,2600.0,20.9062,20.9062,20.9062,20.9062,2600.0
2007-01-03 12:40:00,25.06,25.06,25.06,25.06,8600.0,20.9146,20.9146,20.9146,20.9146,8600.0
2007-01-03 12:45:00,25.06,25.07,25.06,25.06,9000.0,20.9146,20.9229,20.9146,20.9146,9000.0
2007-01-03 12:50:00,25.06,25.06,25.05,25.06,4400.0,20.9146,20.9146,20.9062,20.9146,4400.0
2007-01-03 12:55:00,25.06,25.08,25.06,25.08,3200.0,20.9146,20.9313,20.9146,20.9313,3200.0
2007-01-03 13:00:00,25.07,25.08,25.06,25.08,18000.0,20.9229,20.9313,20.9146,20.9313,18000.0
2007-01-03 13:05:00,25.08,25.1,25.08,25.09,4800.0,20.9313,20.948,20.9313,20.9396,4800.0
2007-01-03 13:10:00,25.1,25.1,25.09,25.09,3400.0,20.948,20.948,20.9396,20.9396,3400.0
2007-01-03 13:15:00,25.1,25.1,25.09,25.09,2000.0,20.948,20.948,20.9396,20.9396,2000.0
2007-01-03 13:20:00,25.1,25.1,25.08,25.08,5000.0,20.948,20.948,20.9313,20.9313,5000.0
2007-01-03 13:25:00,25.09,25.09,25.05,25.07,8600.0,20.9396,20.9396,20.9062,20.9229,8600.0
2007-01-03 13:30:00,25.07,25.07,25.06,25.06,1600.0,20.9229,20.9229,20.9146,20.9146,1600.0
2007-01-03 13:35:00,25.06,25.06,25.06,25.06,200.0,20.9146,20.9146,20.9146,20.9146,200.0
2007-01-03 13:40:00,25.06,25.06,25.05,25.05,600.0,20.9146,20.9146,20.9062,20.9062,600.0
2007-01-03 13:45:00,25.05,25.07,25.02,25.03,12200.0,20.9062,20.9229,20.8812,20.8896,12200.0
2007-01-03 13:50:00,25.05,25.07,25.05,25.05,6800.0,20.9062,20.9229,20.9062,20.9062,6800.0
2007-01-03 13:55:00,25.05,25.06,25.05,25.05,3000.0,20.9062,20.9146,20.9062,20.9062,3000.0
2007-01-03 14:00:00,25.05,25.05,25.0,25.0,9600.0,20.9062,20.9062,20.8645,20.8645,9600.0
2007-01-03 14:05:00,24.99,24.99,24.95,24.97,14400.0,20.8562,20.8562,20.8228,20.8395,14400.0
2007-01-03 14:10:00,24.94,24.96,24.86,24.87,8200.0,20.8144,20.8311,20.7477,20.756,8200.0
2007-01-03 14:15:00,24.86,24.89,24.84,24.87,14000.0,20.7477,20.7727,20.731,20.756,14000.0
2007-01-03 14:20:00,24.88,24.88,24.86,24.86,3600.0,20.7644,20.7644,20.7477,20.7477,3600.0
2007-01-03 14:25:00,24.86,24.89,24.86,24.88,6200.0,20.7477,20.7727,20.7477,20.7644,6200.0
2007-01-03 14:30:00,24.88,24.88,24.86,24.86,2400.0,20.7644,20.7644,20.7477,20.7477,2400.0
2007-01-03 14:35:00,24.85,24.86,24.85,24.86,12400.0,20.7393,20.7477,20.7393,20.7477,12400.0
2007-01-03 14:40:00,24.86,24.88,24.86,24.88,19000.0,20.7477,20.7644,20.7477,20.7644,19000.0
2007-01-03 14:45:00,24.88,24.96,24.86,24.93,86000.0,20.7644,20.8311,20.7477,20.8061,86000.0
2007-01-03 14:50:00,24.93,24.93,24.93,24.93,9200.0,20.8061,20.8061,20.8061,20.8061,9200.0
2007-01-03 14:55:00,24.93,24.94,24.93,24.94,19800.0,20.8061,20.8144,20.8061,20.8144,19800.0
2007-01-03 15:00:00,24.96,24.97,24.95,24.97,8400.0,20.8311,20.8395,20.8228,20.8395,8400.0
2007-01-03 15:05:00,24.96,25.0,24.96,24.98,19400.0,20.8311,20.8645,20.8311,20.8478,19400.0
2007-01-03 15:10:00,24.97,24.97,24.93,24.95,2600.0,20.8395,20.8395,20.8061,20.8228,2600.0
2007-01-03 15:15:00,24.93,24.93,24.93,24.93,6800.0,20.8061,20.8061,20.8061,20.8061,6800.0
2007-01-03 15:20:00,24.93,24.93,24.93,24.93,12000.0,20.8061,20.8061,20.8061,20.8061,12000.0
2007-01-03 15:25:00,24.93,24.95,24.9,24.92,13200.0,20.8061,20.8228,20.7811,20.7978,13200.0
2007-01-03 15:30:00,24.92,24.92,24.87,24.88,7200.0,20.7978,20.7978,20.756,20.7644,7200.0
2007-01-03 15:35:00,24.88,24.88,24.87,24.88,7400.0,20.7644,20.7644,20.756,20.7644,7400.0
2007-01-03 15:40:00,24.88,24.93,24.88,24.91,12400.0,20.7644,20.8061,20.7644,20.7894,12400.0
2007-01-03 15:45:00,24.92,24.93,24.91,24.92,5800.0,20.7978,20.8061,20.7894,20.7978,5800.0
2007-01-03 15:50:00,24.92,24.99,24.92,24.99,12600.0,20.7978,20.8562,20.7978,20.8562,12600.0
2007-01-03 15:55:00,24.99,25.03,24.99,25.03,37600.0,20.8562,20.8896,20.8562,20.8896,37600.0
2007-01-04 09:30:00,25.03,25.04,25.0,25.0,7200.0,20.8896,20.8979,20.8645,20.8645,7200.0
2007-01-04 09:35:00,25.03,25.03,24.95,24.96,4400.0,20.8896,20.8896,20.8228,20.8311,4400.0
2007-01-04 09:40:00,24.96,25.0,24.95,24.98,7600.0,20.8311,20.8645,20.8228,20.8478,7600.0
2007-01-04 09:45:00,24.97,25.07,24.97,25.03,6000.0,20.8395,20.9229,20.8395,20.8896,6000.0
2007-01-04 09:50:00,25.03,25.04,25.02,25.02,1000.0,20.8896,20.8979,20.8812,20.8812,1000.0
2007-01-04 09:55:00,24.98,24.98,24.95,24.98,2000.0,20.8478,20.8478,20.8228,20.8478,2000.0
2007-01-04 10:00:00,25.0,25.0,24.94,24.96,5200.0,20.8645,20.8645,20.8144,20.8311,5200.0
2007-01-04 10:05:00,24.95,24.97,24.93,24.95,5000.0,20.8228,20.8395,20.8061,20.8228,5000.0
2007-01-04 10:10:00,24.92,24.92,24.88,24.88,3400.0,20.7978,20.7978,20.7644,20.7644,3400.0
2007-01-04 10:15:00,24.89,24.89,24.88,24.88,6400.0,20.7727,20.7727,20.7644,20.7644,6400.0
2007-01-04 10:20:00,24.87,24.88,24.82,24.82,3400.0,20.756,20.7644,20.7143,20.7143,3400.0
2007-01-04 10:25:00,24.81,24.81,24.75,24.76,4000.0,20.7059,20.7059,20.6559,20.6642,4000.0
2007-01-04 10:30:00,24.76,24.83,24.75,24.82,44600.0,20.6642,20.7226,20.6559,20.7143,44600.0
2007-01-04 10:35:00,24.83,24.85,24.78,24.78,4600.0,20.7226,20.7393,20.6809,20.6809,4600.0
2007-01-04 10:40:00,24.78,24.86,24.78,24.82,7400.0,20.6809,20.7477,20.6809,20.7143,7400.0
2007-01-04 10:45:00,24.82,24.84,24.82,24.84,3600.0,20.7143,20.731,20.7143,20.731,3600.0
2007-01-04 10:50:00,24.84,24.86,24.84,24.84,5800.0,20.731,20.7477,20.731,20.731,5800.0
2007-01-04 10:55:00,24.84,24.86,24.84,24.85,5000.0,20.731,20.7477,20.731,20.7393,5000.0
2007-01-04 11:00:00,24.86,24.94,24.86,24.93,6400.0,20.7477,20.8144,20.7477,20.8061,6400.0
2007-01-04 11:05:00,24.93,24.93,24.91,24.92,2400.0,20.8061,20.8061,20.7894,20.7978,2400.0
2007-01-04 11:10:00,24.89,24.92,24.88,24.92,4000.0,20.7727,20.7978,20.7644,20.7978,4000.0
2007-01-04 11:15:00,24.91,24.91,24.91,24.91,600.0,20.7894,20.7894,20.7894,20.7894,600.0
2007-01-04 11:20:00,24.91,24.91,24.91,24.91,0.0,20.7894,20.7894,20.7894,20.7894,0.0
2007-01-04 11:25:00,24.87,24.91,24.87,24.88,1000.0,20.756,20.7894,20.756,20.7644,1000.0
2007-01-04 11:30:00,24.88,24.91,24.88,24.88,1000.0,20.7644,20.7894,20.7644,20.7644,1000.0
2007-01-04 11:35:00,24.88,24.88,24.88,24.88,600.0,20.7644,20.7644,20.7644,20.7644,600.0
2007-01-04 11:40:00,24.88,24.91,24.88,24.91,4400.0,20.7644,20.7894,20.7644,20.7894,4400.0
2007-01-04 11:45:00,24.89,24.91,24.89,24.91,1200.0,20.7727,20.7894,20.7727,20.7894,1200.0
2007-01-04 11:50:00,24.9,24.91,24.89,24.89,1800.0,20.7811,20.7894,20.7727,20.7727,1800.0
2007-01-04 11:55:00,24.91,24.91,24.89,24.89,600.0,20.7894,20.7894,20.7727,20.7727,600.0
2007-01-04 12:00:00,24.9,24.9,24.87,24.87,2400.0,20.7811,20.7811,20.756,20.756,2400.0
2007-01-04 12:05:00,24.88,24.88,24.85,24.86,1600.0,20.7644,20.7644,20.7393,20.7477,1600.0
2007-01-04 12:10:00,24.86,24.86,24.85,24.85,400.0,20.7477,20.7477,20.7393,20.7393,400.0
2007-01-04 12:15:00,24.84,24.84,24.83,24.83,2800.0,20.731,20.731,20.7226,20.7226,2800.0
2007-01-04 12:20:00,24.82,24.83,24.82,24.83,2400.0,20.7143,20.7226,20.7143,20.7226,2400.0
2007-01-04 12:25:00,24.84,24.84,24.83,24.83,2200.0,20.731,20.731,20.7226,20.7226,2200.0
2007-01-04 12:30:00,24.82,24.82,24.82,24.82,1400.0,20.7143,20.7143,20.7143,20.7143,1400.0
2007-01-04 12:35:00,24.83,24.85,24.82,24.82,5400.0,20.7226,20.7393,20.7143,20.7143,5400.0
2007-01-04 12:40:00,24.82,24.82,24.79,24.79,400.0,20.7143,20.7143,20.6893,20.6893,400.0
2007-01-04 12:45:00,24.82,24.82,24.79,24.79,1800.0,20.7143,20.7143,20.6893,20.6893,1800.0
2007-01-04 12:50:00,24.8,24.8,24.78,24.78,4800.0,20.6976,20.6976,20.6809,20.6809,4800.0
2007-01-04 12:55:00,24.78,24.8,24.78,24.8,1400.0,20.6809,20.6976,20.6809,20.6976,1400.0
2007-01-04 13:00:00,24.8,24.82,24.8,24.8,3400.0,20.6976,20.7143,20.6976,20.6976,3400.0
2007-01-04 13:05:00,24.81,24.82,24.81,24.82,3000.0,20.7059,20.7143,20.7059,20.7143,3000.0
2007-01-04 13:10:00,24.82,24.82,24.81,24.81,1000.0,20.7143,20.7143,20.7059,20.7059,1000.0
2007-01-04 13:15:00,24.82,24.82,24.8,24.81,2600.0,20.7143,20.7143,20.6976,20.7059,2600.0
2007-01-04 13:20:00,24.8,24.8,24.78,24.79,2400.0,20.6976,20.6976,20.6809,20.6893,2400.0
2007-01-04 13:25:00,24.77,24.78,24.76,24.77,8000.0,20.6726,20.6809,20.6642,20.6726,8000.0
2007-01-04 13:30:00,24.77,24.79,24.77,24.79,1800.0,20.6726,20.6893,20.6726,20.6893,1800.0
2007-01-04 13:35:00,24.8,24.85,24.8,24.82,3800.0,20.6976,20.7393,20.6976,20.7143,3800.0
2007-01-04 13:40:00,24.82,24.82,24.79,24.79,1600.0,20.7143,20.7143,20.6893,20.6893,1600.0
2007-01-04 13:45:00,24.78,24.8,24.77,24.78,7000.0,20.6809,20.6976,20.6726,20.6809,7000.0
2007-01-04 13:50:00,24.78,24.79,24.78,24.78,2200.0,20.6809,20.6893,20.6809,20.6809,2200.0
2007-01-04 13:55:00,24.79,24.83,24.79,24.79,5400.0,20.6893,20.7226,20.6893,20.6893,5400.0
2007-01-04 14:00:00,24.82,24.82,24.8,24.81,1400.0,20.7143,20.7143,20.6976,20.7059,1400.0
2007-01-04 14:05:00,24.8,24.81,24.79,24.8,5400.0,20.6976,20.7059,20.6893,20.6976,5400.0
2007-01-04 14:10:00,24.81,24.83,24.8,24.82,7600.0,20.7059,20.7226,20.6976,20.7143,7600.0
2007-01-04 14:15:00,24.81,24.82,24.81,24.82,2400.0,20.7059,20.7143,20.7059,20.7143,2400.0
2007-01-04 14:20:00,24.82,24.82,24.8,24.81,3400.0,20.7143,20.7143,20.6976,20.7059,3400.0
2007-01-04 14:25:00,24.81,24.84,24.81,24.82,3600.0,20.7059,20.731,20.7059,20.7143,3600.0
2007-01-04 14:30:00,24.83,24.89,24.82,24.86,4800.0,20.7226,20.7727,20.7143,20.7477,4800.0
2007-01-04 14:35:00,24.85,24.86,24.84,24.84,3400.0,20.7393,20.7477,20.731,20.731,3400.0
2007-01-04 14:40:00,24.84,24.84,24.83,24.84,6000.0,20.731,20.731,20.7226,20.731,6000.0
2007-01-04 14:45:00,24.84,24.86,24.84,24.86,5800.0,20.731,20.7477,20.731,20.7477,5800.0
2007-01-04 14:50:00,24.86,24.93,24.86,24.93,7800.0,20.7477,20.8061,20.7477,20.8061,7800.0
2007-01-04 14:55:00,24.93,24.94,24.91,24.92,6000.0,20.8061,20.8144,20.7894,20.7978,6000.0
2007-01-04 15:00:00,24.92,24.92,24.91,24.91,2800.0,20.7978,20.7978,20.7894,20.7894,2800.0
2007-01-04 15:05:00,24.91,24.91,24.87,24.88,6600.0,20.7894,20.7894,20.756,20.7644,6600.0
2007-01-04 15:10:00,24.88,24.9,24.88,24.89,9200.0,20.7644,20.7811,20.7644,20.7727,9200.0
2007-01-04 15:15:00,24.9,24.9,24.89,24.9,6600.0,20.7811,20.7811,20.7727,20.7811,6600.0
2007-01-04 15:20:00,24.89,24.9,24.89,24.9,3000.0,20.7727,20.7811,20.7727,20.7811,3000.0
2007-01-04 15:25:00,24.9,24.93,24.9,24.92,7400.0,20.7811,20.8061,20.7811,20.7978,7400.0
2007-01-04 15:30:00,24.91,24.91,24.91,24.91,2400.0,20.7894,20.7894,20.7894,20.7894,2400.0
2007-01-04 15:35:00,24.9,24.91,24.89,24.91,8800.0,20.7811,20.7894,20.7727,20.7894,8800.0
2007-01-04 15:40:00,24.9,24.93,24.9,24.91,12800.0,20.7811,20.8061,20.7811,20.7894,12800.0
2007-01-04 15:45:00,24.91,24.91,24.87,24.89,23200.0,20.7894,20.7894,20.756,20.7727,23200.0
2007-01-04 15:50:00,24.88,24.89,24.88,24.89,9600.0,20.7644,20.7727,20.7644,20.7727,9600.0
2007-01-04 15:55:00,24.91,24.92,24.9,24.9,7800.0,20.7894,20.7978,20.7811,20.7811,7800.0
2007-01-05 09:30:00,24.75,24.75,24.2,24.53,16800.0,20.6559,20.6559,20.1969,20.4723,16800.0
2007-01-05 09:35:00,24.53,24.75,24.53,24.64,18000.0,20.4723,20.6559,20.4723,20.5641,18000.0
2007-01-05 09:40:00,24.62,24.62,24.51,24.57,11600.0,20.5474,20.5474,20.4556,20.5056,11600.0
2007-01-05 09:45:00,24.56,24.59,24.51,24.55,10400.0,20.4973,20.5223,20.4556,20.489,10400.0
2007-01-05 09:50:00,24.52,24.53,24.43,24.48,13600.0,20.4639,20.4723,20.3888,20.4305,13600.0
2007-01-05 09:55:00,24.47,24.48,24.43,24.47,10800.0,20.4222,20.4305,20.3888,20.4222,10800.0
2007-01-05 10:00:00,24.46,24.55,24.45,24.55,8600.0,20.4138,20.489,20.4055,20.489,8600.0
2007-01-05 10:05:00,24.54,24.58,24.53,24.55,9200.0,20.4806,20.514,20.4723,20.489,9200.0
2007-01-05 10:10:00,24.56,24.57,24.49,24.5,6000.0,20.4973,20.5056,20.4389,20.4472,6000.0
2007-01-05 10:15:00,24.49,24.57,24.48,24.57,9400.0,20.4389,20.5056,20.4305,20.5056,9400.0
2007-01-05 10:20:00,24.53,24.54,24.5,24.53,5800.0,20.4723,20.4806,20.4472,20.4723,5800.0
2007-01-05 10:25:00,24.53,24.53,24.5,24.5,3600.0,20.4723,20.4723,20.4472,20.4472,3600.0
2007-01-05 10:30:00,24.51,24.51,24.48,24.5,4600.0,20.4556,20.4556,20.4305,20.4472,4600.0
2007-01-05 10:35:00,24.5,24.52,24.49,24.52,4000.0,20.4472,20.4639,20.4389,20.4639,4000.0
2007-01-05 10:40:00,24.53,24.56,24.53,24.55,2600.0,20.4723,20.4973,20.4723,20.489,2600.0
2007-01-05 10:45:00,24.54,24.54,24.5,24.53,5200.0,20.4806,20.4806,20.4472,20.4723,5200.0
2007-01-05 10:50:00,24.53,24.57,24.53,24.57,3800.0,20.4723,20.5056,20.4723,20.5056,3800.0
2007-01-05 10:55:00,24.56,24.58,24.5,24.52,4400.0,20.4973,20.514,20.4472,20.4639,4400.0
2007-01-05 11:00:00,24.49,24.5,24.47,24.5,8400.0,20.4389,20.4472,20.4222,20.4472,8400.0
2007-01-05 11:05:00,24.5,24.5,24.42,24.42,11800.0,20.4472,20.4472,20.3805,20.3805,11800.0
2007-01-05 11:10:00,24.42,24.43,24.35,24.36,17600.0,20.3805,20.3888,20.322,20.3304,17600.0
2007-01-05 11:15:00,24.36,24.37,24.35,24.36,22000.0,20.3304,20.3387,20.322,20.3304,22000.0
2007-01-05 11:20:00,24.36,24.36,24.34,24.34,14800.0,20.3304,20.3304,20.3137,20.3137,14800.0
2007-01-05 11:25:00,24.34,24.34,24.3,24.32,6800.0,20.3137,20.3137,20.2803,20.297,6800.0
2007-01-05 11:30:00,24.3,24.36,24.29,24.36,6000.0,20.2803,20.3304,20.272,20.3304,6000.0
2007-01-05 11:35:00,24.35,24.37,24.34,24.35,11200.0,20.322,20.3387,20.3137,20.322,11200.0
2007-01-05 11:40:00,24.35,24.38,24.33,24.38,7600.0,20.322,20.3471,20.3053,20.3471,7600.0
2007-01-05 11:45:00,24.37,24.39,24.37,24.39,3000.0,20.3387,20.3554,20.3387,20.3554,3000.0
2007-01-05 11:50:00,24.39,24.46,24.39,24.46,5600.0,20.3554,20.4138,20.3554,20.4138,5600.0
2007-01-05 11:55:00,24.46,24.49,24.43,24.45,14600.0,20.4138,20.4389,20.3888,20.4055,14600.0
2007-01-05 12:00:00,24.45,24.48,24.45,24.48,8800.0,20.4055,20.4305,20.4055,20.4305,8800.0
2007-01-05 12:05:00,24.46,24.5,24.46,24.5,7000.0,20.4138,20.4472,20.4138,20.4472,7000.0
2007-01-05 12:10:00,24.51,24.54,24.51,24.54,2600.0,20.4556,20.4806,20.4556,20.4806,2600.0
2007-01-05 12:15:00,24.53,24.53,24.53,24.53,800.0,20.4723,20.4723,20.4723,20.4723,800.0
2007-01-05 12:20:00,24.53,24.53,24.53,24.53,4000.0,20.4723,20.4723,20.4723,20.4723,4000.0
2007-01-05 12:25:00,24.53,24.53,24.51,24.51,2200.0,20.4723,20.4723,20.4556,20.4556,2200.0
2007-01-05 12:30:00,24.51,24.51,24.49,24.5,2200.0,20.4556,20.4556,20.4389,20.4472,2200.0
2007-01-05 12:35:00,24.5,24.52,24.5,24.5,2800.0,20.4472,20.4639,20.4472,20.4472,2800.0
2007-01-05 12:40:00,24.5,24.52,24.5,24.5,1600.0,20.4472,20.4639,20.4472,20.4472,1600.0
2007-01-05 12:45:00,24.5,24.52,24.49,24.49,3000.0,20.4472,20.4639,20.4389,20.4389,3000.0
2007-01-05 12:50:00,24.49,24.49,24.47,24.47,800.0,20.4389,20.4389,20.4222,20.4222,800.0
2007-01-05 12:55:00,24.46,24.46,24.43,24.43,1200.0,20.4138,20.4138,20.3888,20.3888,1200.0
2007-01-05 13:00:00,24.44,24.44,24.41,24.43,8000.0,20.3972,20.3972,20.3721,20.3888,8000.0
2007-01-05 13:05:00,24.43,24.43,24.43,24.43,600.0,20.3888,20.3888,20.3888,20.3888,600.0
2007-01-05 13:10:00,24.45,24.5,24.45,24.5,3000.0,20.4055,20.4472,20.4055,20.4472,3000.0
2007-01-05 13:15:00,24.5,24.53,24.5,24.53,4000.0,20.4472,20.4723,20.4472,20.4723,4000.0
2007-01-05 13:20:00,24.52,24.53,24.52,24.52,1200.0,20.4639,20.4723,20.4639,20.4639,1200.0
2007-01-05 13:25:00,24.52,24.55,24.52,24.53,2000.0,20.4639,20.489,20.4639,20.4723,2000.0
2007-01-05 13:30:00,24.52,24.52,24.52,24.52,1800.0,20.4639,20.4639,20.4639,20.4639,1800.0
2007-01-05 13:35:00,24.5,24.5,24.49,24.5,5200.0,20.4472,20.4472,20.4389,20.4472,5200.0
2007-01-05 13:40:00,24.49,24.49,24.48,24.48,600.0,20.4389,20.4389,20.4305,20.4305,600.0
2007-01-05 13:45:00,24.49,24.5,24.49,24.5,3600.0,20.4389,20.4472,20.4389,20.4472,3600.0
2007-01-05 13:50:00,24.54,24.55,24.53,24.53,3400.0,20.4806,20.489,20.4723,20.4723,3400.0
2007-01-05 13:55:00,24.52,24.54,24.52,24.54,1000.0,20.4639,20.4806,20.4639,20.4806,1000.0
2007-01-05 14:00:00,24.52,24.54,24.52,24.53,1800.0,20.4639,20.4806,20.4639,20.4723,1800.0
2007-01-05 14:05:00,24.53,24.53,24.49,24.49,3200.0,20.4723,20.4723,20.4389,20.4389,3200.0
2007-01-05 14:10:00,24.48,24.49,24.47,24.49,1800.0,20.4305,20.4389,20.4222,20.4389,1800.0
2007-01-05 14:15:00,24.49,24.5,24.48,24.5,1400.0,20.4389,20.4472,20.4305,20.4472,1400.0
2007-01-05 14:20:00,24.5,24.52,24.5,24.52,2600.0,20.4472,20.4639,20.4472,20.4639,2600.0
2007-01-05 14:25:00,24.51,24.53,24.48,24.52,4600.0,20.4556,20.4723,20.4305,20.4639,4600.0
2007-01-05 14:30:00,24.52,24.53,24.52,24.53,1600.0,20.4639,20.4723,20.4639,20.4723,1600.0
2007-01-05 14:35:00,24.52,24.53,24.52,24.52,2000.0,20.4639,20.4723,20.4639,20.4639,2000.0
2007-01-05 14:40:00,24.52,24.52,24.49,24.49,2600.0,20.4639,20.4639,20.4389,20.4389,2600.0
2007-01-05 14:45:00,24.49,24.5,24.48,24.49,1600.0,20.4389,20.4472,20.4305,20.4389,1600.0
2007-01-05 14:50:00,24.48,24.48,24.46,24.47,2000.0,20.4305,20.4305,20.4138,20.4222,2000.0
2007-01-05 14:55:00,24.45,24.45,24.42,24.43,6600.0,20.4055,20.4055,20.3805,20.3888,6600.0
2007-01-05 15:00:00,24.41,24.41,24.39,24.41,9000.0,20.3721,20.3721,20.3554,20.3721,9000.0
2007-01-05 15:05:00,24.41,24.45,24.4,24.45,9200.0,20.3721,20.4055,20.3638,20.4055,9200.0
2007-01-05 15:10:00,24.43,24.44,24.43,24.43,5600.0,20.3888,20.3972,20.3888,20.3888,5600.0
2007-01-05 15:15:00,24.43,24.45,24.43,24.45,3400.0,20.3888,20.4055,20.3888,20.4055,3400.0
2007-01-05 15:20:00,24.45,24.49,24.45,24.49,6400.0,20.4055,20.4389,20.4055,20.4389,6400.0
2007-01-05 15:25:00,24.49,24.51,24.47,24.47,6600.0,20.4389,20.4556,20.4222,20.4222,6600.0
2007-01-05 15:30:00,24.48,24.48,24.45,24.46,5000.0,20.4305,20.4305,20.4055,20.4138,5000.0
2007-01-05 15:35:00,24.45,24.46,24.45,24.46,10400.0,20.4055,20.4138,20.4055,20.4138,10400.0
2007-01-05 15:40:00,24.47,24.52,24.47,24.52,4600.0,20.4222,20.4639,20.4222,20.4639,4600.0
2007-01-05 15:45:00,24.52,24.52,24.5,24.51,8200.0,20.4639,20.4639,20.4472,20.4556,8200.0
2007-01-05 15:50:00,24.5,24.51,24.5,24.5,9800.0,20.4472,20.4556,20.4472,20.4472,9800.0
2007-01-05 15:55:00,24.5,24.5,24.45,24.47,16000.0,20.4472,20.4472,20.4055,20.4222,16000.0
2007-01-08 09:35:00,24.7,24.8,24.67,24.79,33200.0,20.6141,20.6976,20.5891,20.6893,33200.0
2007-01-08 09:40:00,24.78,24.8,24.7,24.77,22800.0,20.6809,20.6976,20.6141,20.6726,22800.0
2007-01-08 09:45:00,24.8,24.8,24.75,24.76,16000.0,20.6976,20.6976,20.6559,20.6642,16000.0
2007-01-08 09:50:00,24.8,24.8,24.73,24.74,57200.0,20.6976,20.6976,20.6392,20.6475,57200.0
2007-01-08 09:55:00,24.74,24.86,24.74,24.84,36800.0,20.6475,20.7477,20.6475,20.731,36800.0
2007-01-08 10:00:00,24.85,24.97,24.84,24.96,11400.0,20.7393,20.8395,20.731,20.8311,11400.0
2007-01-08 10:05:00,24.96,24.99,24.86,24.91,8200.0,20.8311,20.8562,20.7477,20.7894,8200.0
2007-01-08 10:10:00,24.91,24.91,24.87,24.91,3200.0,20.7894,20.7894,20.756,20.7894,3200.0
2007-01-08 10:15:00,24.9,24.9,24.85,24.85,2000.0,20.7811,20.7811,20.7393,20.7393,2000.0
2007-01-08 10:20:00,24.87,24.91,24.86,24.88,6200.0,20.756,20.7894,20.7477,20.7644,6200.0
2007-01-08 10:25:00,24.85,24.85,24.83,24.84,6200.0,20.7393,20.7393,20.7226,20.731,6200.0
2007-01-08 10:30:00,24.84,24.88,24.84,24.88,9600.0,20.731,20.7644,20.731,20.7644,9600.0
2007-01-08 10:35:00,24.88,24.99,24.88,24.96,13800.0,20.7644,20.8562,20.7644,20.8311,13800.0
2007-01-08 10:40:00,24.97,25.0,24.97,25.0,9400.0,20.8395,20.8645,20.8395,20.8645,9400.0
2007-01-08 10:45:00,25.0,25.0,24.99,24.99,2000.0,20.8645,20.8645,20.8562,20.8562,2000.0
2007-01-08 10:50:00,24.97,24.99,24.97,24.99,1000.0,20.8395,20.8562,20.8395,20.8562,1000.0
2007-01-08 10:55:00,24.97,24.97,24.94,24.94,4000.0,20.8395,20.8395,20.8144,20.8144,4000.0
2007-01-08 11:00:00,24.94,24.95,24.94,24.95,14200.0,20.8144,20.8228,20.8144,20.8228,14200.0
2007-01-08 11:05:00,24.95,24.95,24.95,24.95,4600.0,20.8228,20.8228,20.8228,20.8228,4600.0
2007-01-08 11:10:00,24.95,24.98,24.95,24.98,13400.0,20.8228,20.8478,20.8228,20.8478,13400.0
2007-01-08 11:15:00,24.99,25.0,24.98,25.0,6600.0,20.8562,20.8645,20.8478,20.8645,6600.0
2007-01-08 11:20:00,25.0,25.03,25.0,25.03,5200.0,20.8645,20.8896,20.8645,20.8896,5200.0
2007-01-08 11:25:00,25.03,25.05,25.03,25.03,2400.0,20.8896,20.9062,20.8896,20.8896,2400.0
2007-01-08 11:30:00,25.04,25.04,25.02,25.02,3000.0,20.8979,20.8979,20.8812,20.8812,3000.0
2007-01-08 11:35:00,25.04,25.04,25.02,25.02,2200.0,20.8979,20.8979,20.8812,20.8812,2200.0
2007-01-08 11:40:00,25.02,25.02,25.02,25.02,200.0,20.8812,20.8812,20.8812,20.8812,200.0
2007-01-08 11:45:00,25.02,25.02,24.99,25.0,5200.0,20.8812,20.8812,20.8562,20.8645,5200.0
2007-01-08 11:50:00,25.0,25.0,25.0,25.0,1000.0,20.8645,20.8645,20.8645,20.8645,1000.0
2007-01-08 11:55:00,24.99,25.0,24.98,25.0,3600.0,20.8562,20.8645,20.8478,20.8645,3600.0
2007-01-08 12:00:00,25.0,25.02,25.0,25.02,2600.0,20.8645,20.8812,20.8645,20.8812,2600.0
2007-01-08 12:05:00,25.03,25.08,25.03,25.07,17200.0,20.8896,20.9313,20.8896,20.9229,17200.0
2007-01-08 12:10:00,25.07,25.07,25.07,25.07,1200.0,20.9229,20.9229,20.9229,20.9229,1200.0
2007-01-08 12:15:00,25.07,25.07,25.04,25.05,1600.0,20.9229,20.9229,20.8979,20.9062,1600.0
2007-01-08 12:20:00,25.05,25.05,25.04,25.04,1000.0,20.9062,20.9062,20.8979,20.8979,1000.0
2007-01-08 12:25:00,25.02,25.02,25.02,25.02,400.0,20.8812,20.8812,20.8812,20.8812,400.0
2007-01-08 12:30:00,25.02,25.03,25.02,25.03,2000.0,20.8812,20.8896,20.8812,20.8896,2000.0
2007-01-08 12:35:00,25.03,25.03,25.02,25.03,6400.0,20.8896,20.8896,20.8812,20.8896,6400.0
2007-01-08 12:40:00,25.03,25.03,25.02,25.03,600.0,20.8896,20.8896,20.8812,20.8896,600.0
2007-01-08 12:45:00,25.03,25.03,25.02,25.02,3600.0,20.8896,20.8896,20.8812,20.8812,3600.0
2007-01-08 12:50:00,25.03,25.07,25.03,25.07,8400.0,20.8896,20.9229,20.8896,20.9229,8400.0
2007-01-08 12:55:00,25.06,25.06,25.06,25.06,400.0,20.9146,20.9146,20.9146,20.9146,400.0
2007-01-08 13:00:00,25.06,25.06,25.05,25.05,1400.0,20.9146,20.9146,20.9062,20.9062,1400.0
2007-01-08 13:05:00,25.04,25.04,25.0,25.01,10800.0,20.8979,20.8979,20.8645,20.8729,10800.0
2007-01-08 13:10:00,25.01,25.01,25.01,25.01,200.0,20.8729,20.8729,20.8729,20.8729,200.0
2007-01-08 13:15:00,25.0,25.0,25.0,25.0,4400.0,20.8645,20.8645,20.8645,20.8645,4400.0
2007-01-08 13:20:00,25.0,25.0,24.99,25.0,8800.0,20.8645,20.8645,20.8562,20.8645,8800.0
2007-01-08 13:25:00,25.0,25.0,25.0,25.0,4000.0,20.8645,20.8645,20.8645,20.8645,4000.0
2007-01-08 13:30:00,25.0,25.04,25.0,25.02,5000.0,20.8645,20.8979,20.8645,20.8812,5000.0
2007-01-08 13:35:00,25.03,25.03,25.02,25.02,1600.0,20.8896,20.8896,20.8812,20.8812,1600.0
2007-01-08 13:40:00,25.03,25.03,25.02,25.02,2200.0,20.8896,20.8896,20.8812,20.8812,2200.0
2007-01-08 13:45:00,25.02,25.05,25.0,25.05,6600.0,20.8812,20.9062,20.8645,20.9062,6600.0
2007-01-08 13:50:00,25.08,25.08,25.08,25.08,600.0,20.9313,20.9313,20.9313,20.9313,600.0
2007-01-08 13:55:00,25.08,25.08,25.05,25.06,4200.0,20.9313,20.9313,20.9062,20.9146,4200.0
2007-01-08 14:00:00,25.06,25.07,25.05,25.05,5200.0,20.9146,20.9229,20.9062,20.9062,5200.0
2007-01-08 14:05:00,25.05,25.07,25.05,25.07,4200.0,20.9062,20.9229,20.9062,20.9229,4200.0
2007-01-08 14:10:00,25.07,25.07,25.06,25.06,3400.0,20.9229,20.9229,20.9146,20.9146,3400.0
2007-01-08 14:15:00,25.06,25.08,25.06,25.08,4800.0,20.9146,20.9313,20.9146,20.9313,4800.0
2007-01-08 14:20:00,25.08,25.08,25.07,25.07,800.0,20.9313,20.9313,20.9229,20.9229,800.0
2007-01-08 14:25:00,25.08,25.08,25.04,25.06,3000.0,20.9313,20.9313,20.8979,20.9146,3000.0
2007-01-08 14:30:00,25.06,25.06,25.02,25.02,4800.0,20.9146,20.9146,20.8812,20.8812,4800.0
2007-01-08 14:35:00,25.02,25.05,25.0,25.04,13600.0,20.8812,20.9062,20.8645,20.8979,13600.0
2007-01-08 14:40:00,25.04,25.04,25.03,25.03,3000.0,20.8979,20.8979,20.8896,20.8896,3000.0
2007-01-08 14:45:00,25.03,25.05,25.03,25.05,7000.0,20.8896,20.9062,20.8896,20.9062,7000.0
2007-01-08 14:50:00,25.05,25.05,25.05,25.05,3600.0,20.9062,20.9062,20.9062,20.9062,3600.0
2007-01-08 14:55:00,25.06,25.06,25.06,25.06,2800.0,20.9146,20.9146,20.9146,20.9146,2800.0
2007-01-08 15:00:00,25.07,25.1,25.06,25.1,6800.0,20.9229,20.948,20.9146,20.948,6800.0
2007-01-08 15:05:00,25.08,25.1,25.08,25.1,10000.0,20.9313,20.948,20.9313,20.948,10000.0
2007-01-08 15:10:00,25.09,25.1,25.09,25.1,17800.0,20.9396,20.948,20.9396,20.948,17800.0
2007-01-08 15:15:00,25.1,25.1,25.08,25.09,5200.0,20.948,20.948,20.9313,20.9396,5200.0
2007-01-08 15:20:00,25.09,25.1,25.09,25.1,21200.0,20.9396,20.948,20.9396,20.948,21200.0
2007-01-08 15:25:00,25.1,25.1,25.08,25.08,13200.0,20.948,20.948,20.9313,20.9313,13200.0
2007-01-08 15:30:00,25.09,25.09,25.05,25.08,11000.0,20.9396,20.9396,20.9062,20.9313,11000.0
2007-01-08 15:35:00,25.08,25.09,25.06,25.09,11600.0,20.9313,20.9396,20.9146,20.9396,11600.0
2007-01-08 15:40:00,25.09,25.09,25.07,25.08,1800.0,20.9396,20.9396,20.9229,20.9313,1800.0
2007-01-08 15:45:00,25.08,25.08,25.07,25.08,7800.0,20.9313,20.9313,20.9229,20.9313,7800.0
2007-01-08 15:50:00,25.08,25.1,25.08,25.1,20600.0,20.9313,20.948,20.9313,20.948,20600.0
2007-01-08 15:55:00,25.1,25.1,25.08,25.08,16600.0,20.948,20.948,20.9313,20.9313,16600.0
2007-01-09 09:30:00,25.1,25.1,25.08,25.1,15800.0,20.948,20.948,20.9313,20.948,15800.0
2007-01-09 09:35:00,25.0,25.04,25.0,25.0,3000.0,20.8645,20.8979,20.8645,20.8645,3000.0
2007-01-09 09:40:00,25.0,25.06,24.99,25.06,6800.0,20.8645,20.9146,20.8562,20.9146,6800.0
2007-01-09 09:45:00,25.05,25.06,24.99,25.04,11600.0,20.9062,20.9146,20.8562,20.8979,11600.0
2007-01-09 09:50:00,25.04,25.05,25.03,25.04,3200.0,20.8979,20.9062,20.8896,20.8979,3200.0
2007-01-09 09:55:00,25.04,25.04,25.02,25.02,3600.0,20.8979,20.8979,20.8812,20.8812,3600.0
2007-01-09 10:00:00,25.04,25.04,25.02,25.03,3200.0,20.8979,20.8979,20.8812,20.8896,3200.0
2007-01-09 10:05:00,25.03,25.06,25.03,25.05,3800.0,20.8896,20.9146,20.8896,20.9062,3800.0
2007-01-09 10:10:00,25.05,25.05,25.03,25.04,5400.0,20.9062,20.9062,20.8896,20.8979,5400.0
2007-01-09 10:15:00,25.04,25.05,25.04,25.05,4000.0,20.8979,20.9062,20.8979,20.9062,4000.0
2007-01-09 10:20:00,25.04,25.05,25.04,25.04,5000.0,20.8979,20.9062,20.8979,20.8979,5000.0
2007-01-09 10:25:00,25.05,25.1,25.05,25.08,7200.0,20.9062,20.948,20.9062,20.9313,7200.0
2007-01-09 10:30:00,25.08,25.09,25.05,25.08,4400.0,20.9313,20.9396,20.9062,20.9313,4400.0
2007-01-09 10:35:00,25.08,25.1,25.08,25.1,3800.0,20.9313,20.948,20.9313,20.948,3800.0
2007-01-09 10:40:00,25.1,25.1,25.1,25.1,25600.0,20.948,20.948,20.948,20.948,25600.0
2007-01-09 10:45:00,25.1,25.15,25.1,25.12,4200.0,20.948,20.9897,20.948,20.9647,4200.0
2007-01-09 10:50:00,25.12,25.12,25.11,25.11,800.0,20.9647,20.9647,20.9563,20.9563,800.0
2007-01-09 10:55:00,25.1,25.1,25.1,25.1,400.0,20.948,20.948,20.948,20.948,400.0
2007-01-09 11:00:00,25.1,25.1,25.1,25.1,0.0,20.948,20.948,20.948,20.948,0.0
2007-01-09 11:05:00,25.11,25.11,25.1,25.1,4600.0,20.9563,20.9563,20.948,20.948,4600.0
2007-01-09 11:10:00,25.1,25.1,25.1,25.1,800.0,20.948,20.948,20.948,20.948,800.0
2007-01-09 11:15:00,25.09,25.09,24.98,24.98,11600.0,20.9396,20.9396,20.8478,20.8478,11600.0
2007-01-09 11:20:00,24.98,25.04,24.98,25.04,5200.0,20.8478,20.8979,20.8478,20.8979,5200.0
2007-01-09 11:25:00,25.03,25.05,25.03,25.03,1400.0,20.8896,20.9062,20.8896,20.8896,1400.0
2007-01-09 11:30:00,25.03,25.03,25.02,25.02,800.0,20.8896,20.8896,20.8812,20.8812,800.0
2007-01-09 11:35:00,25.01,25.01,25.0,25.0,400.0,20.8729,20.8729,20.8645,20.8645,400.0
2007-01-09 11:40:00,25.0,25.0,24.96,24.96,1400.0,20.8645,20.8645,20.8311,20.8311,1400.0
2007-01-09 11:45:00,24.97,24.99,24.97,24.97,800.0,20.8395,20.8562,20.8395,20.8395,800.0
2007-01-09 11:50:00,24.96,24.96,24.91,24.91,6600.0,20.8311,20.8311,20.7894,20.7894,6600.0
2007-01-09 11:55:00,24.91,24.93,24.9,24.93,13000.0,20.7894,20.8061,20.7811,20.8061,13000.0
2007-01-09 12:00:00,24.96,24.98,24.96,24.98,3200.0,20.8311,20.8478,20.8311,20.8478,3200.0
2007-01-09 12:05:00,24.98,25.01,24.98,25.01,3600.0,20.8478,20.8729,20.8478,20.8729,3600.0
2007-01-09 12:10:00,25.0,25.0,25.0,25.0,200.0,20.8645,20.8645,20.8645,20.8645,200.0
2007-01-09 12:15:00,25.0,25.0,25.0,25.0,0.0,20.8645,20.8645,20.8645,20.8645,0.0
2007-01-09 12:20:00,24.98,24.98,24.97,24.97,600.0,20.8478,20.8478,20.8395,20.8395,600.0
2007-01-09 12:25:00,24.94,25.0,24.94,25.0,8200.0,20.8144,20.8645,20.8144,20.8645,8200.0
2007-01-09 12:30:00,25.02,25.04,25.0,25.04,7200.0,20.8812,20.8979,20.8645,20.8979,7200.0
2007-01-09 12:35:00,25.03,25.04,25.03,25.03,1600.0,20.8896,20.8979,20.8896,20.8896,1600.0
2007-01-09 12:40:00,25.02,25.08,25.02,25.08,10800.0,20.8812,20.9313,20.8812,20.9313,10800.0
2007-01-09 12:45:00,25.07,25.08,25.06,25.06,1200.0,20.9229,20.9313,20.9146,20.9146,1200.0
2007-01-09 12:50:00,25.06,25.06,25.06,25.06,800.0,20.9146,20.9146,20.9146,20.9146,800.0
2007-01-09 12:55:00,25.04,25.04,25.04,25.04,200.0,20.8979,20.8979,20.8979,20.8979,200.0
2007-01-09 13:00:00,25.05,25.05,25.04,25.04,4200.0,20.9062,20.9062,20.8979,20.8979,4200.0
2007-01-09 13:05:00,25.04,25.05,25.04,25.04,1600.0,20.8979,20.9062,20.8979,20.8979,1600.0
2007-01-09 13:10:00,25.02,25.06,24.96,25.06,10400.0,20.8812,20.9146,20.8311,20.9146,10400.0
2007-01-09 13:15:00,25.08,25.08,25.08,25.08,1200.0,20.9313,20.9313,20.9313,20.9313,1200.0
2007-01-09 13:20:00,25.07,25.07,25.07,25.07,200.0,20.9229,20.9229,20.9229,20.9229,200.0
2007-01-09 13:25:00,25.07,25.07,25.06,25.06,1200.0,20.9229,20.9229,20.9146,20.9146,1200.0
2007-01-09 13:30:00,25.06,25.07,25.06,25.07,400.0,20.9146,20.9229,20.9146,20.9229,400.0
2007-01-09 13:35:00,25.06,25.06,25.06,25.06,600.0,20.9146,20.9146,20.9146,20.9146,600.0
2007-01-09 13:40:00,25.04,25.07,25.04,25.07,400.0,20.8979,20.9229,20.8979,20.9229,400.0
2007-01-09 13:45:00,25.07,25.11,25.07,25.1,6200.0,20.9229,20.9563,20.9229,20.948,6200.0
2007-01-09 13:50:00,25.09,25.09,25.08,25.08,800.0,20.9396,20.9396,20.9313,20.9313,800.0
2007-01-09 13:55:00,25.08,25.1,25.08,25.08,1600.0,20.9313,20.948,20.9313,20.9313,1600.0
2007-01-09 14:00:00,25.08,25.11,25.04,25.11,5600.0,20.9313,20.9563,20.8979,20.9563,5600.0
2007-01-09 14:05:00,25.11,25.16,25.11,25.16,1400.0,20.9563,20.9981,20.9563,20.9981,1400.0
2007-01-09 14:10:00,25.16,25.16,25.1,25.1,3400.0,20.9981,20.9981,20.948,20.948,3400.0
2007-01-09 14:15:00,25.1,25.1,25.1,25.1,1000.0,20.948,20.948,20.948,20.948,1000.0
2007-01-09 14:20:00,25.07,25.08,25.06,25.06,2200.0,20.9229,20.9313,20.9146,20.9146,2200.0
2007-01-09 14:25:00,25.07,25.07,25.04,25.05,1000.0,20.9229,20.9229,20.8979,20.9062,1000.0
2007-01-09 14:30:00,25.03,25.03,25.0,25.01,8000.0,20.8896,20.8896,20.8645,20.8729,8000.0
2007-01-09 14:35:00,25.01,25.05,25.0,25.05,6000.0,20.8729,20.9062,20.8645,20.9062,6000.0
2007-01-09 14:40:00,25.07,25.07,25.06,25.06,1200.0,20.9229,20.9229,20.9146,20.9146,1200.0
2007-01-09 14:45:00,25.03,25.03,25.03,25.03,400.0,20.8896,20.8896,20.8896,20.8896,400.0
2007-01-09 14:50:00,25.06,25.06,25.01,25.02,4400.0,20.9146,20.9146,20.8729,20.8812,4400.0
2007-01-09 14:55:00,25.02,25.06,25.02,25.06,6200.0,20.8812,20.9146,20.8812,20.9146,6200.0
2007-01-09 15:00:00,25.06,25.06,25.04,25.04,2600.0,20.9146,20.9146,20.8979,20.8979,2600.0
2007-01-09 15:05:00,25.05,25.05,25.04,25.04,2600.0,20.9062,20.9062,20.8979,20.8979,2600.0
2007-01-09 15:10:00,25.03,25.03,25.0,25.03,3800.0,20.8896,20.8896,20.8645,20.8896,3800.0
2007-01-09 15:15:00,25.03,25.05,25.02,25.05,7800.0,20.8896,20.9062,20.8812,20.9062,7800.0
2007-01-09 15:20:00,25.05,25.06,25.05,25.05,2000.0,20.9062,20.9146,20.9062,20.9062,2000.0
2007-01-09 15:25:00,25.05,25.07,25.05,25.05,8800.0,20.9062,20.9229,20.9062,20.9062,8800.0
2007-01-09 15:30:00,25.05,25.08,25.05,25.08,7400.0,20.9062,20.9313,20.9062,20.9313,7400.0
2007-01-09 15:35:00,25.08,25.1,25.07,25.1,5400.0,20.9313,20.948,20.9229,20.948,5400.0
2007-01-09 15:40:00,25.08,25.08,25.05,25.06,1800.0,20.9313,20.9313,20.9062,20.9146,1800.0
2007-01-09 15:45:00,25.06,25.07,25.04,25.07,12800.0,20.9146,20.9229,20.8979,20.9229,12800.0
2007-01-09 15:50:00,25.07,25.11,25.07,25.08,13200.0,20.9229,20.9563,20.9229,20.9313,13200.0
2007-01-09 15:55:00,25.07,25.09,25.04,25.08,18000.0,20.9229,20.9396,20.8979,20.9313,18000.0
2007-01-10 09:30:00,24.85,24.86,24.67,24.68,23800.0,20.7393,20.7477,20.5891,20.5975,23800.0
2007-01-10 09:35:00,24.68,24.68,24.66,24.66,4200.0,20.5975,20.5975,20.5808,20.5808,4200.0
2007-01-10 09:40:00,24.66,24.77,24.66,24.77,13400.0,20.5808,20.6726,20.5808,20.6726,13400.0
2007-01-10 09:45:00,24.75,24.91,24.75,24.91,18600.0,20.6559,20.7894,20.6559,20.7894,18600.0
2007-01-10 09:50:00,24.9,24.95,24.88,24.93,8200.0,20.7811,20.8228,20.7644,20.8061,8200.0
2007-01-10 09:55:00,24.93,24.95,24.9,24.95,5200.0,20.8061,20.8228,20.7811,20.8228,5200.0
2007-01-10 10:00:00,24.93,24.93,24.93,24.93,800.0,20.8061,20.8061,20.8061,20.8061,800.0
2007-01-10 10:05:00,24.91,24.95,24.86,24.86,7800.0,20.7894,20.8228,20.7477,20.7477,7800.0
2007-01-10 10:10:00,24.93,24.93,24.88,24.88,4600.0,20.8061,20.8061,20.7644,20.7644,4600.0
2007-01-10 10:15:00,24.89,24.99,24.89,24.99,8000.0,20.7727,20.8562,20.7727,20.8562,8000.0
2007-01-10 10:20:00,24.99,24.99,24.93,24.93,600.0,20.8562,20.8562,20.8061,20.8061,600.0
2007-01-10 10:25:00,24.94,24.94,24.91,24.92,800.0,20.8144,20.8144,20.7894,20.7978,800.0
2007-01-10 10:30:00,24.92,24.97,24.92,24.97,3400.0,20.7978,20.8395,20.7978,20.8395,3400.0
2007-01-10 10:35:00,24.96,24.99,24.96,24.99,4200.0,20.8311,20.8562,20.8311,20.8562,4200.0
2007-01-10 10:40:00,24.99,25.0,24.99,25.0,2000.0,20.8562,20.8645,20.8562,20.8645,2000.0
2007-01-10 10:45:00,25.0,25.03,25.0,25.02,2400.0,20.8645,20.8896,20.8645,20.8812,2400.0
2007-01-10 10:50:00,25.02,25.03,25.02,25.03,800.0,20.8812,20.8896,20.8812,20.8896,800.0
2007-01-10 10:55:00,25.03,25.03,25.03,25.03,0.0,20.8896,20.8896,20.8896,20.8896,0.0
2007-01-10 11:00:00,25.04,25.04,25.03,25.03,600.0,20.8979,20.8979,20.8896,20.8896,600.0
2007-01-10 11:05:00,25.04,25.04,25.04,25.04,200.0,20.8979,20.8979,20.8979,20.8979,200.0
2007-01-10 11:10:00,25.04,25.04,25.04,25.04,800.0,20.8979,20.8979,20.8979,20.8979,800.0
2007-01-10 11:15:00,25.04,25.04,25.04,25.04,600.0,20.8979,20.8979,20.8979,20.8979,600.0
2007-01-10 11:20:00,25.02,25.03,25.02,25.03,2200.0,20.8812,20.8896,20.8812,20.8896,2200.0
2007-01-10 11:25:00,25.02,25.03,25.02,25.03,1800.0,20.8812,20.8896,20.8812,20.8896,1800.0
2007-01-10 11:30:00,25.03,25.05,25.02,25.03,7600.0,20.8896,20.9062,20.8812,20.8896,7600.0
2007-01-10 11:35:00,25.02,25.03,25.02,25.03,1400.0,20.8812,20.8896,20.8812,20.8896,1400.0
2007-01-10 11:40:00,25.02,25.03,25.02,25.02,2000.0,20.8812,20.8896,20.8812,20.8812,2000.0
2007-01-10 11:45:00,25.03,25.03,25.03,25.03,3400.0,20.8896,20.8896,20.8896,20.8896,3400.0
2007-01-10 11:50:00,25.02,25.03,25.02,25.03,600.0,20.8812,20.8896,20.8812,20.8896,600.0
2007-01-10 11:55:00,25.01,25.02,25.01,25.02,800.0,20.8729,20.8812,20.8729,20.8812,800.0
2007-01-10 12:00:00,25.01,25.02,25.01,25.02,5400.0,20.8729,20.8812,20.8729,20.8812,5400.0
2007-01-10 12:05:00,25.02,25.02,24.99,24.99,4200.0,20.8812,20.8812,20.8562,20.8562,4200.0
2007-01-10 12:10:00,25.0,25.01,24.99,25.01,1400.0,20.8645,20.8729,20.8562,20.8729,1400.0
2007-01-10 12:15:00,25.02,25.02,24.99,25.0,4400.0,20.8812,20.8812,20.8562,20.8645,4400.0
2007-01-10 12:20:00,24.99,25.0,24.97,24.98,4600.0,20.8562,20.8645,20.8395,20.8478,4600.0
2007-01-10 12:25:00,24.97,24.97,24.96,24.96,600.0,20.8395,20.8395,20.8311,20.8311,600.0
2007-01-10 12:30:00,24.95,24.95,24.95,24.95,400.0,20.8228,20.8228,20.8228,20.8228,400.0
2007-01-10 12:35:00,24.93,24.96,24.93,24.96,3200.0,20.8061,20.8311,20.8061,20.8311,3200.0
2007-01-10 12:40:00,24.97,24.98,24.96,24.98,2000.0,20.8395,20.8478,20.8311,20.8478,2000.0
2007-01-10 12:45:00,24.98,24.99,24.98,24.98,1200.0,20.8478,20.8562,20.8478,20.8478,1200.0
2007-01-10 12:50:00,25.0,25.0,24.99,24.99,1000.0,20.8645,20.8645,20.8562,20.8562,1000.0
2007-01-10 12:55:00,24.99,25.02,24.99,24.99,3600.0,20.8562,20.8812,20.8562,20.8562,3600.0
2007-01-10 13:00:00,24.99,24.99,24.99,24.99,400.0,20.8562,20.8562,20.8562,20.8562,400.0
2007-01-10 13:05:00,24.99,25.03,24.99,25.03,1400.0,20.8562,20.8896,20.8562,20.8896,1400.0
2007-01-10 13:10:00,25.0,25.0,24.97,24.99,6400.0,20.8645,20.8645,20.8395,20.8562,6400.0
2007-01-10 13:15:00,24.99,24.99,24.99,24.99,1000.0,20.8562,20.8562,20.8562,20.8562,1000.0
2007-01-10 13:20:00,24.99,24.99,24.99,24.99,1200.0,20.8562,20.8562,20.8562,20.8562,1200.0
2007-01-10 13:25:00,24.98,24.99,24.98,24.99,1800.0,20.8478,20.8562,20.8478,20.8562,1800.0
2007-01-10 13:30:00,24.98,25.0,24.98,25.0,1000.0,20.8478,20.8645,20.8478,20.8645,1000.0
2007-01-10 13:35:00,24.99,24.99,24.99,24.99,200.0,20.8562,20.8562,20.8562,20.8562,200.0
2007-01-10 13:40:00,24.98,24.99,24.98,24.99,5800.0,20.8478,20.8562,20.8478,20.8562,5800.0
2007-01-10 13:45:00,24.99,24.99,24.99,24.99,1400.0,20.8562,20.8562,20.8562,20.8562,1400.0
2007-01-10 13:50:00,24.99,24.99,24.98,24.98,7000.0,20.8562,20.8562,20.8478,20.8478,7000.0
2007-01-10 13:55:00,24.98,24.98,24.96,24.96,600.0,20.8478,20.8478,20.8311,20.8311,600.0
2007-01-10 14:00:00,24.94,24.95,24.92,24.93,4800.0,20.8144,20.8228,20.7978,20.8061,4800.0
2007-01-10 14:05:00,24.92,24.92,24.91,24.92,1400.0,20.7978,20.7978,20.7894,20.7978,1400.0
2007-01-10 14:10:00,24.93,24.93,24.92,24.93,3800.0,20.8061,20.8061,20.7978,20.8061,3800.0
2007-01-10 14:15:00,24.93,24.95,24.93,24.95,6200.0,20.8061,20.8228,20.8061,20.8228,6200.0
2007-01-10 14:20:00,24.95,24.95,24.92,24.95,7200.0,20.8228,20.8228,20.7978,20.8228,7200.0
2007-01-10 14:25:00,24.95,24.95,24.93,24.93,3200.0,20.8228,20.8228,20.8061,20.8061,3200.0
2007-01-10 14:30:00,24.93,24.95,24.93,24.95,2600.0,20.8061,20.8228,20.8061,20.8228,2600.0
2007-01-10 14:35:00,24.93,24.95,24.93,24.95,3000.0,20.8061,20.8228,20.8061,20.8228,3000.0
2007-01-10 14:40:00,24.93,24.95,24.91,24.93,18600.0,20.8061,20.8228,20.7894,20.8061,18600.0
2007-01-10 14:45:00,24.95,24.95,24.94,24.94,1000.0,20.8228,20.8228,20.8144,20.8144,1000.0
2007-01-10 14:50:00,24.95,24.95,24.92,24.93,6600.0,20.8228,20.8228,20.7978,20.8061,6600.0
2007-01-10 14:55:00,24.93,24.94,24.91,24.91,4600.0,20.8061,20.8144,20.7894,20.7894,4600.0
2007-01-10 15:00:00,24.89,24.91,24.87,24.87,8400.0,20.7727,20.7894,20.756,20.756,8400.0
2007-01-10 15:05:00,24.88,24.88,24.8,24.81,17000.0,20.7644,20.7644,20.6976,20.7059,17000.0
2007-01-10 15:10:00,24.82,24.83,24.78,24.82,12800.0,20.7143,20.7226,20.6809,20.7143,12800.0
2007-01-10 15:15:00,24.82,24.83,24.79,24.79,41600.0,20.7143,20.7226,20.6893,20.6893,41600.0
2007-01-10 15:20:00,24.79,24.79,24.78,24.78,13200.0,20.6893,20.6893,20.6809,20.6809,13200.0
2007-01-10 15:25:00,24.77,24.8,24.77,24.79,12200.0,20.6726,20.6976,20.6726,20.6893,12200.0
2007-01-10 15:30:00,24.78,24.81,24.78,24.8,34200.0,20.6809,20.7059,20.6809,20.6976,34200.0
2007-01-10 15:35:00,24.8,24.81,24.79,24.81,10600.0,20.6976,20.7059,20.6893,20.7059,10600.0
2007-01-10 15:40:00,24.81,24.81,24.8,24.8,21800.0,20.7059,20.7059,20.6976,20.6976,21800.0
2007-01-10 15:45:00,24.8,24.81,24.79,24.81,34800.0,20.6976,20.7059,20.6893,20.7059,34800.0
2007-01-10 15:50:00,24.81,24.86,24.8,24.8,32400.0,20.7059,20.7477,20.6976,20.6976,32400.0
2007-01-10 15:55:00,24.8,24.86,24.78,24.78,44400.0,20.6976,20.7477,20.6809,20.6809,44400.0
2007-01-11 09:30:00,24.9,25.0,24.9,24.99,8400.0,20.7811,20.8645,20.7811,20.8562,8400.0
2007-01-11 09:35:00,25.0,25.0,24.99,24.99,6800.0,20.8645,20.8645,20.8562,20.8562,6800.0
2007-01-11 09:40:00,24.99,25.04,24.99,25.03,4800.0,20.8562,20.8979,20.8562,20.8896,4800.0
2007-01-11 09:45:00,25.03,25.03,25.02,25.02,4400.0,20.8896,20.8896,20.8812,20.8812,4400.0
2007-01-11 09:50:00,25.0,25.02,25.0,25.02,2400.0,20.8645,20.8812,20.8645,20.8812,2400.0
2007-01-11 09:55:00,25.02,25.1,25.02,25.1,6200.0,20.8812,20.948,20.8812,20.948,6200.0
2007-01-11 10:00:00,25.1,25.17,25.1,25.14,7600.0,20.948,21.0064,20.948,20.9814,7600.0
2007-01-11 10:05:00,25.14,25.25,25.14,25.25,12000.0,20.9814,21.0732,20.9814,21.0732,12000.0
2007-01-11 10:10:00,25.25,25.33,25.25,25.3,6800.0,21.0732,21.1399,21.0732,21.1149,6800.0
2007-01-11 10:15:00,25.3,25.31,25.25,25.28,13400.0,21.1149,21.1232,21.0732,21.0982,13400.0
2007-01-11 10:20:00,25.27,25.27,25.25,25.25,3200.0,21.0899,21.0899,21.0732,21.0732,3200.0
2007-01-11 10:25:00,25.25,25.26,25.25,25.25,8400.0,21.0732,21.0815,21.0732,21.0732,8400.0
2007-01-11 10:30:00,25.25,25.28,25.25,25.28,11600.0,21.0732,21.0982,21.0732,21.0982,11600.0
2007-01-11 10:35:00,25.28,25.31,25.28,25.31,6000.0,21.0982,21.1232,21.0982,21.1232,6000.0
2007-01-11 10:40:00,25.32,25.33,25.31,25.33,12600.0,21.1316,21.1399,21.1232,21.1399,12600.0
2007-01-11 10:45:00,25.33,25.34,25.33,25.34,5800.0,21.1399,21.1483,21.1399,21.1483,5800.0
2007-01-11 10:50:00,25.34,25.35,25.33,25.34,3400.0,21.1483,21.1566,21.1399,21.1483,3400.0
2007-01-11 10:55:00,25.35,25.35,25.33,25.34,2200.0,21.1566,21.1566,21.1399,21.1483,2200.0
2007-01-11 11:00:00,25.34,25.35,25.34,25.35,15000.0,21.1483,21.1566,21.1483,21.1566,15000.0
2007-01-11 11:05:00,25.35,25.35,25.34,25.34,8000.0,21.1566,21.1566,21.1483,21.1483,8000.0
2007-01-11 11:10:00,25.35,25.35,25.34,25.35,8200.0,21.1566,21.1566,21.1483,21.1566,8200.0
2007-01-11 11:15:00,25.35,25.36,25.35,25.36,6000.0,21.1566,21.165,21.1566,21.165,6000.0
2007-01-11 11:20:00,25.36,25.36,25.33,25.35,6000.0,21.165,21.165,21.1399,21.1566,6000.0
2007-01-11 11:25:00,25.35,25.35,25.35,25.35,1400.0,21.1566,21.1566,21.1566,21.1566,1400.0
2007-01-11 11:30:00,25.35,25.35,25.34,25.34,3200.0,21.1566,21.1566,21.1483,21.1483,3200.0
2007-01-11 11:35:00,25.34,25.34,25.34,25.34,800.0,21.1483,21.1483,21.1483,21.1483,800.0
2007-01-11 11:40:00,25.34,25.34,25.33,25.33,5400.0,21.1483,21.1483,21.1399,21.1399,5400.0
2007-01-11 11:45:00,25.33,25.35,25.33,25.34,7600.0,21.1399,21.1566,21.1399,21.1483,7600.0
2007-01-11 11:50:00,25.34,25.35,25.34,25.35,1800.0,21.1483,21.1566,21.1483,21.1566,1800.0
2007-01-11 11:55:00,25.35,25.35,25.35,25.35,2800.0,21.1566,21.1566,21.1566,21.1566,2800.0
2007-01-11 12:00:00,25.35,25.37,25.35,25.36,11400.0,21.1566,21.1733,21.1566,21.165,11400.0
2007-01-11 12:05:00,25.36,25.36,25.36,25.36,1600.0,21.165,21.165,21.165,21.165,1600.0
2007-01-11 12:10:00,25.36,25.38,25.36,25.38,1600.0,21.165,21.1817,21.165,21.1817,1600.0
2007-01-11 12:15:00,25.38,25.38,25.37,25.38,2000.0,21.1817,21.1817,21.1733,21.1817,2000.0
2007-01-11 12:20:00,25.38,25.4,25.36,25.38,11000.0,21.1817,21.1984,21.165,21.1817,11000.0
2007-01-11 12:25:00,25.37,25.39,25.37,25.39,3400.0,21.1733,21.19,21.1733,21.19,3400.0
2007-01-11 12:30:00,25.39,25.39,25.39,25.39,1000.0,21.19,21.19,21.19,21.19,1000.0
2007-01-11 12:35:00,25.4,25.4,25.4,25.4,800.0,21.1984,21.1984,21.1984,21.1984,800.0
2007-01-11 12:40:00,25.4,25.41,25.4,25.41,4000.0,21.1984,21.2067,21.1984,21.2067,4000.0
2007-01-11 12:45:00,25.41,25.41,25.4,25.4,3200.0,21.2067,21.2067,21.1984,21.1984,3200.0
2007-01-11 12:50:00,25.4,25.4,25.4,25.4,1200.0,21.1984,21.1984,21.1984,21.1984,1200.0
2007-01-11 12:55:00,25.4,25.4,25.4,25.4,2000.0,21.1984,21.1984,21.1984,21.1984,2000.0
2007-01-11 13:00:00,25.4,25.41,25.4,25.41,13800.0,21.1984,21.2067,21.1984,21.2067,13800.0
2007-01-11 13:05:00,25.4,25.4,25.39,25.39,4600.0,21.1984,21.1984,21.19,21.19,4600.0
2007-01-11 13:10:00,25.39,25.39,25.39,25.39,800.0,21.19,21.19,21.19,21.19,800.0
2007-01-11 13:15:00,25.39,25.39,25.38,25.38,3600.0,21.19,21.19,21.1817,21.1817,3600.0
2007-01-11 13:20:00,25.38,25.38,25.36,25.36,3600.0,21.1817,21.1817,21.165,21.165,3600.0
2007-01-11 13:25:00,25.36,25.36,25.36,25.36,1400.0,21.165,21.165,21.165,21.165,1400.0
2007-01-11 13:30:00,25.36,25.37,25.36,25.37,3000.0,21.165,21.1733,21.165,21.1733,3000.0
2007-01-11 13:35:00,25.36,25.36,25.36,25.36,800.0,21.165,21.165,21.165,21.165,800.0
2007-01-11 13:40:00,25.36,25.38,25.36,25.38,8800.0,21.165,21.1817,21.165,21.1817,8800.0
2007-01-11 13:45:00,25.38,25.38,25.38,25.38,1600.0,21.1817,21.1817,21.1817,21.1817,1600.0
2007-01-11 13:50:00,25.38,25.38,25.36,25.37,2200.0,21.1817,21.1817,21.165,21.1733,2200.0
2007-01-11 13:55:00,25.37,25.39,25.36,25.38,5400.0,21.1733,21.19,21.165,21.1817,5400.0
2007-01-11 14:00:00,25.38,25.39,25.37,25.39,8800.0,21.1817,21.19,21.1733,21.19,8800.0
2007-01-11 14:05:00,25.39,25.4,25.38,25.4,7200.0,21.19,21.1984,21.1817,21.1984,7200.0
2007-01-11 14:10:00,25.39,25.39,25.38,25.38,5200.0,21.19,21.19,21.1817,21.1817,5200.0
2007-01-11 14:15:00,25.38,25.4,25.38,25.39,21000.0,21.1817,21.1984,21.1817,21.19,21000.0
2007-01-11 14:20:00,25.39,25.39,25.36,25.37,18600.0,21.19,21.19,21.165,21.1733,18600.0
2007-01-11 14:25:00,25.37,25.38,25.36,25.37,28800.0,21.1733,21.1817,21.165,21.1733,28800.0
2007-01-11 14:30:00,25.37,25.41,25.36,25.41,17400.0,21.1733,21.2067,21.165,21.2067,17400.0
2007-01-11 14:35:00,25.41,25.41,25.4,25.4,24200.0,21.2067,21.2067,21.1984,21.1984,24200.0
2007-01-11 14:40:00,25.39,25.39,25.38,25.39,20000.0,21.19,21.19,21.1817,21.19,20000.0
2007-01-11 14:45:00,25.38,25.41,25.38,25.41,13400.0,21.1817,21.2067,21.1817,21.2067,13400.0
2007-01-11 14:50:00,25.41,25.41,25.39,25.4,12000.0,21.2067,21.2067,21.19,21.1984,12000.0
2007-01-11 14:55:00,25.4,25.4,25.38,25.39,12800.0,21.1984,21.1984,21.1817,21.19,12800.0
2007-01-11 15:00:00,25.38,25.38,25.34,25.34,25600.0,21.1817,21.1817,21.1483,21.1483,25600.0
2007-01-11 15:05:00,25.35,25.37,25.34,25.36,14600.0,21.1566,21.1733,21.1483,21.165,14600.0
2007-01-11 15:10:00,25.36,25.4,25.34,25.39,15800.0,21.165,21.1984,21.1483,21.19,15800.0
2007-01-11 15:15:00,25.39,25.39,25.36,25.36,4600.0,21.19,21.19,21.165,21.165,4600.0
2007-01-11 15:20:00,25.35,25.36,25.33,25.34,11400.0,21.1566,21.165,21.1399,21.1483,11400.0
2007-01-11 15:25:00,25.34,25.34,25.3,25.31,11200.0,21.1483,21.1483,21.1149,21.1232,11200.0
2007-01-11 15:30:00,25.32,25.35,25.32,25.34,8800.0,21.1316,21.1566,21.1316,21.1483,8800.0
2007-01-11 15:35:00,25.35,25.35,25.33,25.33,5000.0,21.1566,21.1566,21.1399,21.1399,5000.0
2007-01-11 15:40:00,25.34,25.36,25.34,25.36,9200.0,21.1483,21.165,21.1483,21.165,9200.0
2007-01-11 15:45:00,25.36,25.38,25.36,25.38,15000.0,21.165,21.1817,21.165,21.1817,15000.0
2007-01-11 15:50:00,25.38,25.4,25.38,25.4,19400.0,21.1817,21.1984,21.1817,21.1984,19400.0
2007-01-11 15:55:00,25.4,25.4,25.38,25.38,25400.0,21.1984,21.1984,21.1817,21.1817,25400.0
2007-01-12 09:30:00,25.66,25.75,25.66,25.75,23000.0,21.4153,21.4905,21.4153,21.4905,23000.0
2007-01-12 09:35:00,25.75,26.0,25.75,25.96,31000.0,21.4905,21.6991,21.4905,21.6657,31000.0
2007-01-12 09:40:00,25.96,25.98,25.92,25.95,15600.0,21.6657,21.6824,21.6323,21.6574,15600.0
2007-01-12 09:45:00,25.94,25.95,25.8,25.81,10800.0,21.649,21.6574,21.5322,21.5405,10800.0
2007-01-12 09:50:00,25.83,25.94,25.83,25.93,23000.0,21.5572,21.649,21.5572,21.6407,23000.0
2007-01-12 09:55:00,25.93,25.93,25.91,25.93,7200.0,21.6407,21.6407,21.624,21.6407,7200.0
2007-01-12 10:00:00,25.93,25.93,25.93,25.93,1400.0,21.6407,21.6407,21.6407,21.6407,1400.0
2007-01-12 10:05:00,25.93,25.93,25.93,25.93,3200.0,21.6407,21.6407,21.6407,21.6407,3200.0
2007-01-12 10:10:00,25.92,25.92,25.91,25.91,5200.0,21.6323,21.6323,21.624,21.624,5200.0
2007-01-12 10:15:00,25.91,25.93,25.91,25.93,6400.0,21.624,21.6407,21.624,21.6407,6400.0
2007-01-12 10:20:00,25.93,26.07,25.93,26.07,19800.0,21.6407,21.7575,21.6407,21.7575,19800.0
2007-01-12 10:25:00,26.09,26.1,26.07,26.08,14000.0,21.7742,21.7826,21.7575,21.7659,14000.0
2007-01-12 10:30:00,26.07,26.07,26.0,26.02,11000.0,21.7575,21.7575,21.6991,21.7158,11000.0
2007-01-12 10:35:00,26.0,26.02,26.0,26.0,8000.0,21.6991,21.7158,21.6991,21.6991,8000.0
2007-01-12 10:40:00,26.0,26.0,25.96,25.97,3400.0,21.6991,21.6991,21.6657,21.6741,3400.0
2007-01-12 10:45:00,25.97,25.97,25.93,25.93,4000.0,21.6741,21.6741,21.6407,21.6407,4000.0
2007-01-12 10:50:00,25.93,25.93,25.93,25.93,26800.0,21.6407,21.6407,21.6407,21.6407,26800.0
2007-01-12 10:55:00,25.93,25.96,25.91,25.93,64600.0,21.6407,21.6657,21.624,21.6407,64600.0
2007-01-12 11:00:00,25.92,25.92,25.91,25.92,10200.0,21.6323,21.6323,21.624,21.6323,10200.0
2007-01-12 11:05:00,25.91,25.91,25.84,25.88,16400.0,21.624,21.624,21.5656,21.5989,16400.0
2007-01-12 11:10:00,25.88,25.95,25.88,25.95,21200.0,21.5989,21.6574,21.5989,21.6574,21200.0
2007-01-12 11:15:00,25.95,26.04,25.95,26.03,18000.0,21.6574,21.7325,21.6574,21.7241,18000.0
2007-01-12 11:20:00,26.03,26.03,26.02,26.02,2000.0,21.7241,21.7241,21.7158,21.7158,2000.0
2007-01-12 11:25:00,26.02,26.03,26.0,26.0,4400.0,21.7158,21.7241,21.6991,21.6991,4400.0
2007-01-12 11:30:00,26.0,26.0,25.94,26.0,24000.0,21.6991,21.6991,21.649,21.6991,24000.0
2007-01-12 11:35:00,26.0,26.02,26.0,26.02,9200.0,21.6991,21.7158,21.6991,21.7158,9200.0
2007-01-12 11:40:00,26.02,26.02,26.0,26.0,1400.0,21.7158,21.7158,21.6991,21.6991,1400.0
2007-01-12 11:45:00,26.0,26.02,25.96,25.98,4600.0,21.6991,21.7158,21.6657,21.6824,4600.0
2007-01-12 11:50:00,25.98,25.98,25.94,25.95,3200.0,21.6824,21.6824,21.649,21.6574,3200.0
2007-01-12 11:55:00,25.95,25.95,25.88,25.93,34800.0,21.6574,21.6574,21.5989,21.6407,34800.0
2007-01-12 12:00:00,25.93,25.96,25.89,25.89,9600.0,21.6407,21.6657,21.6073,21.6073,9600.0
2007-01-12 12:05:00,25.9,25.9,25.89,25.89,600.0,21.6156,21.6156,21.6073,21.6073,600.0
2007-01-12 12:10:00,25.88,25.88,25.85,25.85,2600.0,21.5989,21.5989,21.5739,21.5739,2600.0
2007-01-12 12:15:00,25.83,25.83,25.83,25.83,1600.0,21.5572,21.5572,21.5572,21.5572,1600.0
2007-01-12 12:20:00,25.83,25.84,25.83,25.84,5200.0,21.5572,21.5656,21.5572,21.5656,5200.0
2007-01-12 12:25:00,25.84,25.86,25.84,25.86,6600.0,21.5656,21.5823,21.5656,21.5823,6600.0
2007-01-12 12:30:00,25.86,25.86,25.86,25.86,200.0,21.5823,21.5823,21.5823,21.5823,200.0
2007-01-12 12:35:00,25.85,25.85,25.85,25.85,400.0,21.5739,21.5739,21.5739,21.5739,400.0
2007-01-12 12:40:00,25.85,25.85,25.85,25.85,200.0,21.5739,21.5739,21.5739,21.5739,200.0
2007-01-12 12:45:00,25.85,25.85,25.83,25.83,1000.0,21.5739,21.5739,21.5572,21.5572,1000.0
2007-01-12 12:50:00,25.85,25.86,25.85,25.85,3400.0,21.5739,21.5823,21.5739,21.5739,3400.0
2007-01-12 12:55:00,25.85,25.88,25.85,25.88,13200.0,21.5739,21.5989,21.5739,21.5989,13200.0
2007-01-12 13:00:00,25.88,25.88,25.86,25.86,1800.0,21.5989,21.5989,21.5823,21.5823,1800.0
2007-01-12 13:05:00,25.86,25.87,25.86,25.87,3000.0,21.5823,21.5906,21.5823,21.5906,3000.0
2007-01-12 13:10:00,25.88,25.89,25.86,25.86,7600.0,21.5989,21.6073,21.5823,21.5823,7600.0
2007-01-12 13:15:00,25.86,25.88,25.86,25.87,3800.0,21.5823,21.5989,21.5823,21.5906,3800.0
2007-01-12 13:20:00,25.86,25.87,25.86,25.86,1200.0,21.5823,21.5906,21.5823,21.5823,1200.0
2007-01-12 13:25:00,25.86,25.86,25.85,25.86,1200.0,21.5823,21.5823,21.5739,21.5823,1200.0
2007-01-12 13:30:00,25.86,25.86,25.86,25.86,1200.0,21.5823,21.5823,21.5823,21.5823,1200.0
2007-01-12 13:35:00,25.88,25.88,25.86,25.86,600.0,21.5989,21.5989,21.5823,21.5823,600.0
2007-01-12 13:40:00,25.86,25.86,25.85,25.86,1200.0,21.5823,21.5823,21.5739,21.5823,1200.0
2007-01-12 13:45:00,25.86,25.86,25.85,25.86,2600.0,21.5823,21.5823,21.5739,21.5823,2600.0
2007-01-12 13:50:00,25.86,25.86,25.86,25.86,2200.0,21.5823,21.5823,21.5823,21.5823,2200.0
2007-01-12 13:55:00,25.86,25.86,25.86,25.86,600.0,21.5823,21.5823,21.5823,21.5823,600.0
2007-01-12 14:00:00,25.86,25.86,25.86,25.86,200.0,21.5823,21.5823,21.5823,21.5823,200.0
2007-01-12 14:05:00,25.85,25.87,25.84,25.86,4800.0,21.5739,21.5906,21.5656,21.5823,4800.0
2007-01-12 14:10:00,25.86,25.86,25.86,25.86,4600.0,21.5823,21.5823,21.5823,21.5823,4600.0
2007-01-12 14:15:00,25.86,25.86,25.85,25.85,5800.0,21.5823,21.5823,21.5739,21.5739,5800.0
2007-01-12 14:20:00,25.85,25.85,25.85,25.85,1800.0,21.5739,21.5739,21.5739,21.5739,1800.0
2007-01-12 14:25:00,25.85,25.88,25.85,25.88,5600.0,21.5739,21.5989,21.5739,21.5989,5600.0
2007-01-12 14:30:00,25.88,25.88,25.86,25.86,5000.0,21.5989,21.5989,21.5823,21.5823,5000.0
2007-01-12 14:35:00,25.88,25.88,25.87,25.88,1600.0,21.5989,21.5989,21.5906,21.5989,1600.0
2007-01-12 14:40:00,25.88,25.88,25.87,25.87,1200.0,21.5989,21.5989,21.5906,21.5906,1200.0
2007-01-12 14:45:00,25.86,25.87,25.86,25.86,1800.0,21.5823,21.5906,21.5823,21.5823,1800.0
2007-01-12 14:50:00,25.87,25.87,25.86,25.86,7200.0,21.5906,21.5906,21.5823,21.5823,7200.0
2007-01-12 14:55:00,25.86,25.86,25.86,25.86,6200.0,21.5823,21.5823,21.5823,21.5823,6200.0
2007-01-12 15:00:00,25.86,25.89,25.86,25.89,30600.0,21.5823,21.6073,21.5823,21.6073,30600.0
2007-01-12 15:05:00,25.89,25.89,25.89,25.89,25600.0,21.6073,21.6073,21.6073,21.6073,25600.0
2007-01-12 15:10:00,25.89,25.89,25.89,25.89,2600.0,21.6073,21.6073,21.6073,21.6073,2600.0
2007-01-12 15:15:00,25.89,25.9,25.86,25.86,8600.0,21.6073,21.6156,21.5823,21.5823,8600.0
2007-01-12 15:20:00,25.86,25.86,25.86,25.86,18600.0,21.5823,21.5823,21.5823,21.5823,18600.0
2007-01-12 15:25:00,25.86,25.87,25.86,25.86,13000.0,21.5823,21.5906,21.5823,21.5823,13000.0
2007-01-12 15:30:00,25.86,25.87,25.86,25.87,20000.0,21.5823,21.5906,21.5823,21.5906,20000.0
2007-01-12 15:35:00,25.87,25.87,25.86,25.87,7600.0,21.5906,21.5906,21.5823,21.5906,7600.0
2007-01-12 15:40:00,25.87,25.88,25.86,25.86,21600.0,21.5906,21.5989,21.5823,21.5823,21600.0
2007-01-12 15:45:00,25.87,25.88,25.86,25.87,12200.0,21.5906,21.5989,21.5823,21.5906,12200.0
2007-01-12 15:50:00,25.87,25.88,25.86,25.87,27800.0,21.5906,21.5989,21.5823,21.5906,27800.0
2007-01-12 15:55:00,25.87,25.88,25.86,25.87,26200.0,21.5906,21.5989,21.5823,21.5906,26200.0
2007-01-16 09:30:00,25.97,25.97,25.97,25.97,0.0,21.6741,21.6741,21.6741,21.6741,0.0
2007-01-16 09:35:00,26.53,26.63,26.43,26.5,202600.0,22.1414,22.2249,22.058,22.1164,202600.0
2007-01-16 09:40:00,26.5,26.52,26.48,26.5,54000.0,22.1164,22.1331,22.0997,22.1164,54000.0
2007-01-16 09:45:00,26.5,26.5,26.48,26.49,19000.0,22.1164,22.1164,22.0997,22.108,19000.0
2007-01-16 09:50:00,26.48,26.53,26.47,26.48,45600.0,22.0997,22.1414,22.0914,22.0997,45600.0
2007-01-16 09:55:00,26.47,26.47,26.44,26.44,28000.0,22.0914,22.0914,22.0663,22.0663,28000.0
2007-01-16 10:00:00,26.44,26.46,26.19,26.2,72600.0,22.0663,22.083,21.8577,21.866,72600.0
2007-01-16 10:05:00,26.19,26.25,26.1,26.14,63000.0,21.8577,21.9077,21.7826,21.8159,63000.0
2007-01-16 10:10:00,26.13,26.25,26.1,26.25,42200.0,21.8076,21.9077,21.7826,21.9077,42200.0
2007-01-16 10:15:00,26.25,26.28,26.23,26.25,11400.0,21.9077,21.9328,21.8911,21.9077,11400.0
2007-01-16 10:20:00,26.24,26.32,26.22,26.27,17600.0,21.8994,21.9662,21.8827,21.9244,17600.0
2007-01-16 10:25:00,26.27,26.29,26.25,26.25,5400.0,21.9244,21.9411,21.9077,21.9077,5400.0
2007-01-16 10:30:00,26.25,26.33,26.25,26.29,5800.0,21.9077,21.9745,21.9077,21.9411,5800.0
2007-01-16 10:35:00,26.29,26.33,26.29,26.31,10200.0,21.9411,21.9745,21.9411,21.9578,10200.0
2007-01-16 10:40:00,26.3,26.32,26.3,26.31,30200.0,21.9495,21.9662,21.9495,21.9578,30200.0
2007-01-16 10:45:00,26.31,26.32,26.3,26.31,7800.0,21.9578,21.9662,21.9495,21.9578,7800.0
2007-01-16 10:50:00,26.32,26.32,26.3,26.31,2800.0,21.9662,21.9662,21.9495,21.9578,2800.0
2007-01-16 10:55:00,26.3,26.4,26.29,26.38,32200.0,21.9495,22.0329,21.9411,22.0162,32200.0
2007-01-16 11:00:00,26.38,26.47,26.38,26.46,7200.0,22.0162,22.0914,22.0162,22.083,7200.0
2007-01-16 11:05:00,26.46,26.46,26.42,26.43,15200.0,22.083,22.083,22.0496,22.058,15200.0
2007-01-16 11:10:00,26.43,26.43,26.38,26.4,9800.0,22.058,22.058,22.0162,22.0329,9800.0
2007-01-16 11:15:00,26.39,26.39,26.35,26.39,9400.0,22.0246,22.0246,21.9912,22.0246,9400.0
2007-01-16 11:20:00,26.39,26.42,26.39,26.42,6400.0,22.0246,22.0496,22.0246,22.0496,6400.0
2007-01-16 11:25:00,26.42,26.42,26.4,26.42,3200.0,22.0496,22.0496,22.0329,22.0496,3200.0
2007-01-16 11:30:00,26.42,26.42,26.41,26.42,7200.0,22.0496,22.0496,22.0413,22.0496,7200.0
2007-01-16 11:35:00,26.42,26.42,26.4,26.4,6000.0,22.0496,22.0496,22.0329,22.0329,6000.0
2007-01-16 11:40:00,26.41,26.41,26.4,26.4,3400.0,22.0413,22.0413,22.0329,22.0329,3400.0
2007-01-16 11:45:00,26.41,26.42,26.4,26.4,9400.0,22.0413,22.0496,22.0329,22.0329,9400.0
2007-01-16 11:50:00,26.4,26.4,26.39,26.39,4000.0,22.0329,22.0329,22.0246,22.0246,4000.0
2007-01-16 11:55:00,26.4,26.4,26.38,26.38,3000.0,22.0329,22.0329,22.0162,22.0162,3000.0
2007-01-16 12:00:00,26.38,26.4,26.35,26.4,10200.0,22.0162,22.0329,21.9912,22.0329,10200.0
2007-01-16 12:05:00,26.39,26.39,26.39,26.39,1200.0,22.0246,22.0246,22.0246,22.0246,1200.0
2007-01-16 12:10:00,26.38,26.38,26.37,26.38,2600.0,22.0162,22.0162,22.0079,22.0162,2600.0
2007-01-16 12:15:00,26.38,26.42,26.37,26.42,7600.0,22.0162,22.0496,22.0079,22.0496,7600.0
2007-01-16 12:20:00,26.42,26.42,26.42,26.42,2200.0,22.0496,22.0496,22.0496,22.0496,2200.0
2007-01-16 12:25:00,26.42,26.46,26.42,26.45,5800.0,22.0496,22.083,22.0496,22.0747,5800.0
2007-01-16 12:30:00,26.44,26.45,26.44,26.44,2800.0,22.0663,22.0747,22.0663,22.0663,2800.0
2007-01-16 12:35:00,26.44,26.44,26.43,26.43,3200.0,22.0663,22.0663,22.058,22.058,3200.0
2007-01-16 12:40:00,26.43,26.43,26.42,26.42,2600.0,22.058,22.058,22.0496,22.0496,2600.0
2007-01-16 12:45:00,26.42,26.42,26.39,26.4,8000.0,22.0496,22.0496,22.0246,22.0329,8000.0
2007-01-16 12:50:00,26.39,26.39,26.34,26.34,4800.0,22.0246,22.0246,21.9829,21.9829,4800.0
2007-01-16 12:55:00,26.34,26.34,26.34,26.34,2800.0,21.9829,21.9829,21.9829,21.9829,2800.0
2007-01-16 13:00:00,26.34,26.35,26.34,26.35,5400.0,21.9829,21.9912,21.9829,21.9912,5400.0
2007-01-16 13:05:00,26.35,26.36,26.34,26.35,7400.0,21.9912,21.9995,21.9829,21.9912,7400.0
2007-01-16 13:10:00,26.35,26.36,26.33,26.34,4400.0,21.9912,21.9995,21.9745,21.9829,4400.0
2007-01-16 13:15:00,26.33,26.34,26.32,26.32,4200.0,21.9745,21.9829,21.9662,21.9662,4200.0
2007-01-16 13:20:00,26.32,26.32,26.3,26.3,2200.0,21.9662,21.9662,21.9495,21.9495,2200.0
2007-01-16 13:25:00,26.3,26.3,26.29,26.3,3000.0,21.9495,21.9495,21.9411,21.9495,3000.0
2007-01-16 13:30:00,26.29,26.3,26.29,26.3,6400.0,21.9411,21.9495,21.9411,21.9495,6400.0
2007-01-16 13:35:00,26.3,26.3,26.28,26.28,9600.0,21.9495,21.9495,21.9328,21.9328,9600.0
2007-01-16 13:40:00,26.29,26.29,26.22,26.24,11200.0,21.9411,21.9411,21.8827,21.8994,11200.0
2007-01-16 13:45:00,26.24,26.24,26.24,26.24,6800.0,21.8994,21.8994,21.8994,21.8994,6800.0
2007-01-16 13:50:00,26.23,26.25,26.23,26.25,16600.0,21.8911,21.9077,21.8911,21.9077,16600.0
2007-01-16 13:55:00,26.24,26.27,26.2,26.25,13600.0,21.8994,21.9244,21.866,21.9077,13600.0
2007-01-16 14:00:00,26.25,26.25,26.23,26.23,4800.0,21.9077,21.9077,21.8911,21.8911,4800.0
2007-01-16 14:05:00,26.23,26.28,26.23,26.25,43200.0,21.8911,21.9328,21.8911,21.9077,43200.0
2007-01-16 14:10:00,26.25,26.28,26.2,26.23,57800.0,21.9077,21.9328,21.866,21.8911,57800.0
2007-01-16 14:15:00,26.25,26.26,26.21,26.24,26600.0,21.9077,21.9161,21.8744,21.8994,26600.0
2007-01-16 14:20:00,26.24,26.24,26.22,26.22,32000.0,21.8994,21.8994,21.8827,21.8827,32000.0
2007-01-16 14:25:00,26.22,26.22,26.21,26.22,7200.0,21.8827,21.8827,21.8744,21.8827,7200.0
2007-01-16 14:30:00,26.22,26.23,26.17,26.2,22600.0,21.8827,21.8911,21.841,21.866,22600.0
2007-01-16 14:35:00,26.19,26.19,26.13,26.14,11400.0,21.8577,21.8577,21.8076,21.8159,11400.0
2007-01-16 14:40:00,26.15,26.18,26.15,26.18,12000.0,21.8243,21.8493,21.8243,21.8493,12000.0
2007-01-16 14:45:00,26.19,26.2,26.18,26.18,11600.0,21.8577,21.866,21.8493,21.8493,11600.0
2007-01-16 14:50:00,26.17,26.22,26.17,26.18,42400.0,21.841,21.8827,21.841,21.8493,42400.0
2007-01-16 14:55:00,26.2,26.21,26.17,26.17,8600.0,21.866,21.8744,21.841,21.841,8600.0
2007-01-16 15:00:00,26.17,26.18,26.16,26.17,9600.0,21.841,21.8493,21.8326,21.841,9600.0
2007-01-16 15:05:00,26.17,26.19,26.15,26.15,17000.0,21.841,21.8577,21.8243,21.8243,17000.0
2007-01-16 15:10:00,26.15,26.16,26.14,26.15,6800.0,21.8243,21.8326,21.8159,21.8243,6800.0
2007-01-16 15:15:00,26.15,26.15,26.13,26.13,10400.0,21.8243,21.8243,21.8076,21.8076,10400.0
2007-01-16 15:20:00,26.13,26.17,26.13,26.17,9800.0,21.8076,21.841,21.8076,21.841,9800.0
2007-01-16 15:25:00,26.17,26.17,26.11,26.13,13000.0,21.841,21.841,21.7909,21.8076,13000.0
2007-01-16 15:30:00,26.12,26.14,26.1,26.14,22800.0,21.7992,21.8159,21.7826,21.8159,22800.0
2007-01-16 15:35:00,26.14,26.14,26.11,26.13,24600.0,21.8159,21.8159,21.7909,21.8076,24600.0
2007-01-16 15:40:00,26.13,26.25,26.13,26.17,65400.0,21.8076,21.9077,21.8076,21.841,65400.0
2007-01-16 15:45:00,26.18,26.18,26.14,26.14,35800.0,21.8493,21.8493,21.8159,21.8159,35800.0
2007-01-16 15:50:00,26.14,26.18,26.13,26.15,32800.0,21.8159,21.8493,21.8076,21.8243,32800.0
2007-01-16 15:55:00,26.16,26.21,26.16,26.2,51800.0,21.8326,21.8744,21.8326,21.866,51800.0
2007-01-17 09:30:00,26.02,26.02,25.93,25.93,17000.0,21.7158,21.7158,21.6407,21.6407,17000.0
2007-01-17 09:35:00,25.92,25.99,25.79,25.99,19600.0,21.6323,21.6908,21.5238,21.6908,19600.0
2007-01-17 09:40:00,25.99,26.06,25.99,26.04,10800.0,21.6908,21.7492,21.6908,21.7325,10800.0
2007-01-17 09:45:00,26.02,26.1,26.02,26.06,9600.0,21.7158,21.7826,21.7158,21.7492,9600.0
2007-01-17 09:50:00,26.1,26.17,26.1,26.14,9600.0,21.7826,21.841,21.7826,21.8159,9600.0
2007-01-17 09:55:00,26.15,26.15,26.1,26.12,22000.0,21.8243,21.8243,21.7826,21.7992,22000.0
2007-01-17 10:00:00,26.12,26.12,26.09,26.09,9400.0,21.7992,21.7992,21.7742,21.7742,9400.0
2007-01-17 10:05:00,26.09,26.15,26.09,26.15,10000.0,21.7742,21.8243,21.7742,21.8243,10000.0
2007-01-17 10:10:00,26.15,26.16,26.15,26.15,7800.0,21.8243,21.8326,21.8243,21.8243,7800.0
2007-01-17 10:15:00,26.15,26.16,26.15,26.15,13400.0,21.8243,21.8326,21.8243,21.8243,13400.0
2007-01-17 10:20:00,26.15,26.16,26.13,26.15,8400.0,21.8243,21.8326,21.8076,21.8243,8400.0
2007-01-17 10:25:00,26.15,26.16,26.13,26.15,10800.0,21.8243,21.8326,21.8076,21.8243,10800.0
2007-01-17 10:30:00,26.15,26.18,26.15,26.17,7200.0,21.8243,21.8493,21.8243,21.841,7200.0
2007-01-17 10:35:00,26.18,26.18,26.17,26.18,12200.0,21.8493,21.8493,21.841,21.8493,12200.0
2007-01-17 10:40:00,26.18,26.18,26.18,26.18,8000.0,21.8493,21.8493,21.8493,21.8493,8000.0
2007-01-17 10:45:00,26.18,26.18,26.18,26.18,3600.0,21.8493,21.8493,21.8493,21.8493,3600.0
2007-01-17 10:50:00,26.18,26.21,26.18,26.2,7000.0,21.8493,21.8744,21.8493,21.866,7000.0
2007-01-17 10:55:00,26.21,26.21,26.2,26.21,6200.0,21.8744,21.8744,21.866,21.8744,6200.0
2007-01-17 11:00:00,26.21,26.22,26.2,26.22,12000.0,21.8744,21.8827,21.866,21.8827,12000.0
2007-01-17 11:05:00,26.22,26.23,26.18,26.18,12800.0,21.8827,21.8911,21.8493,21.8493,12800.0
2007-01-17 11:10:00,26.19,26.22,26.18,26.22,10000.0,21.8577,21.8827,21.8493,21.8827,10000.0
2007-01-17 11:15:00,26.21,26.23,26.2,26.23,6000.0,21.8744,21.8911,21.866,21.8911,6000.0
2007-01-17 11:20:00,26.22,26.25,26.22,26.25,6800.0,21.8827,21.9077,21.8827,21.9077,6800.0
2007-01-17 11:25:00,26.25,26.28,26.25,26.25,5200.0,21.9077,21.9328,21.9077,21.9077,5200.0
2007-01-17 11:30:00,26.25,26.29,26.25,26.25,11000.0,21.9077,21.9411,21.9077,21.9077,11000.0
2007-01-17 11:35:00,26.26,26.28,26.21,26.21,14000.0,21.9161,21.9328,21.8744,21.8744,14000.0
2007-01-17 11:40:00,26.21,26.21,26.18,26.19,3600.0,21.8744,21.8744,21.8493,21.8577,3600.0
2007-01-17 11:45:00,26.18,26.21,26.18,26.18,2200.0,21.8493,21.8744,21.8493,21.8493,2200.0
2007-01-17 11:50:00,26.18,26.23,26.18,26.22,5400.0,21.8493,21.8911,21.8493,21.8827,5400.0
2007-01-17 11:55:00,26.23,26.31,26.23,26.29,9800.0,21.8911,21.9578,21.8911,21.9411,9800.0
2007-01-17 12:00:00,26.28,26.29,26.25,26.28,8600.0,21.9328,21.9411,21.9077,21.9328,8600.0
2007-01-17 12:05:00,26.28,26.31,26.28,26.31,4200.0,21.9328,21.9578,21.9328,21.9578,4200.0
2007-01-17 12:10:00,26.34,26.38,26.34,26.38,2400.0,21.9829,22.0162,21.9829,22.0162,2400.0
2007-01-17 12:15:00,26.37,26.43,26.37,26.42,6200.0,22.0079,22.058,22.0079,22.0496,6200.0
2007-01-17 12:20:00,26.42,26.43,26.42,26.43,2000.0,22.0496,22.058,22.0496,22.058,2000.0
2007-01-17 12:25:00,26.45,26.5,26.45,26.5,8400.0,22.0747,22.1164,22.0747,22.1164,8400.0
2007-01-17 12:30:00,26.5,26.5,26.5,26.5,2400.0,22.1164,22.1164,22.1164,22.1164,2400.0
2007-01-17 12:35:00,26.5,26.5,26.46,26.47,3200.0,22.1164,22.1164,22.083,22.0914,3200.0
2007-01-17 12:40:00,26.47,26.47,26.45,26.45,3000.0,22.0914,22.0914,22.0747,22.0747,3000.0
2007-01-17 12:45:00,26.46,26.48,26.46,26.46,4000.0,22.083,22.0997,22.083,22.083,4000.0
2007-01-17 12:50:00,26.47,26.48,26.46,26.46,4800.0,22.0914,22.0997,22.083,22.083,4800.0
2007-01-17 12:55:00,26.45,26.45,26.43,26.43,800.0,22.0747,22.0747,22.058,22.058,800.0
2007-01-17 13:00:00,26.43,26.43,26.41,26.41,400.0,22.058,22.058,22.0413,22.0413,400.0
2007-01-17 13:05:00,26.41,26.41,26.4,26.4,1200.0,22.0413,22.0413,22.0329,22.0329,1200.0
2007-01-17 13:10:00,26.4,26.4,26.4,26.4,200.0,22.0329,22.0329,22.0329,22.0329,200.0
2007-01-17 13:15:00,26.37,26.38,26.36,26.38,5200.0,22.0079,22.0162,21.9995,22.0162,5200.0
2007-01-17 13:20:00,26.38,26.39,26.36,26.36,3600.0,22.0162,22.0246,21.9995,21.9995,3600.0
2007-01-17 13:25:00,26.37,26.37,26.37,26.37,1000.0,22.0079,22.0079,22.0079,22.0079,1000.0
2007-01-17 13:30:00,26.37,26.37,26.36,26.37,1800.0,22.0079,22.0079,21.9995,22.0079,1800.0
2007-01-17 13:35:00,26.37,26.37,26.37,26.37,400.0,22.0079,22.0079,22.0079,22.0079,400.0
2007-01-17 13:40:00,26.36,26.36,26.35,26.35,2000.0,21.9995,21.9995,21.9912,21.9912,2000.0
2007-01-17 13:45:00,26.35,26.35,26.33,26.33,600.0,21.9912,21.9912,21.9745,21.9745,600.0
2007-01-17 13:50:00,26.32,26.32,26.29,26.29,10000.0,21.9662,21.9662,21.9411,21.9411,10000.0
2007-01-17 13:55:00,26.3,26.41,26.3,26.41,14600.0,21.9495,22.0413,21.9495,22.0413,14600.0
2007-01-17 14:00:00,26.4,26.45,26.39,26.45,5600.0,22.0329,22.0747,22.0246,22.0747,5600.0
2007-01-17 14:05:00,26.44,26.45,26.43,26.43,1800.0,22.0663,22.0747,22.058,22.058,1800.0
2007-01-17 14:10:00,26.43,26.43,26.41,26.41,2400.0,22.058,22.058,22.0413,22.0413,2400.0
2007-01-17 14:15:00,26.4,26.41,26.38,26.38,3600.0,22.0329,22.0413,22.0162,22.0162,3600.0
2007-01-17 14:20:00,26.38,26.38,26.35,26.35,4600.0,22.0162,22.0162,21.9912,21.9912,4600.0
2007-01-17 14:25:00,26.36,26.36,26.35,26.36,2600.0,21.9995,21.9995,21.9912,21.9995,2600.0
2007-01-17 14:30:00,26.36,26.39,26.35,26.38,7800.0,21.9995,22.0246,21.9912,22.0162,7800.0
2007-01-17 14:35:00,26.38,26.39,26.36,26.36,11800.0,22.0162,22.0246,21.9995,21.9995,11800.0
2007-01-17 14:40:00,26.36,26.36,26.34,26.34,6000.0,21.9995,21.9995,21.9829,21.9829,6000.0
2007-01-17 14:45:00,26.32,26.33,26.28,26.3,6800.0,21.9662,21.9745,21.9328,21.9495,6800.0
2007-01-17 14:50:00,26.29,26.32,26.29,26.32,4600.0,21.9411,21.9662,21.9411,21.9662,4600.0
2007-01-17 14:55:00,26.32,26.32,26.32,26.32,2800.0,21.9662,21.9662,21.9662,21.9662,2800.0
2007-01-17 15:00:00,26.32,26.32,26.31,26.31,5600.0,21.9662,21.9662,21.9578,21.9578,5600.0
2007-01-17 15:05:00,26.31,26.31,26.27,26.27,4400.0,21.9578,21.9578,21.9244,21.9244,4400.0
2007-01-17 15:10:00,26.25,26.25,26.22,26.23,5000.0,21.9077,21.9077,21.8827,21.8911,5000.0
2007-01-17 15:15:00,26.23,26.23,26.22,26.22,3000.0,21.8911,21.8911,21.8827,21.8827,3000.0
2007-01-17 15:20:00,26.21,26.22,26.21,26.22,24800.0,21.8744,21.8827,21.8744,21.8827,24800.0
2007-01-17 15:25:00,26.22,26.25,26.22,26.25,9800.0,21.8827,21.9077,21.8827,21.9077,9800.0
2007-01-17 15:30:00,26.26,26.3,26.26,26.3,6800.0,21.9161,21.9495,21.9161,21.9495,6800.0
2007-01-17 15:35:00,26.3,26.35,26.3,26.35,7600.0,21.9495,21.9912,21.9495,21.9912,7600.0
2007-01-17 15:40:00,26.35,26.39,26.35,26.36,11200.0,21.9912,22.0246,21.9912,21.9995,11200.0
2007-01-17 15:45:00,26.36,26.37,26.36,26.36,18800.0,21.9995,22.0079,21.9995,21.9995,18800.0
2007-01-17 15:50:00,26.36,26.36,26.36,26.36,11000.0,21.9995,21.9995,21.9995,21.9995,11000.0
2007-01-17 15:55:00,26.36,26.36,26.35,26.36,14200.0,21.9995,21.9995,21.9912,21.9995,14200.0
2007-01-18 09:30:00,26.1,26.2,26.08,26.18,47000.0,21.7826,21.866,21.7659,21.8493,47000.0
2007-01-18 09:35:00,26.12,26.2,26.08,26.08,20200.0,21.7992,21.866,21.7659,21.7659,20200.0
2007-01-18 09:40:00,26.04,26.04,25.8,25.83,19000.0,21.7325,21.7325,21.5322,21.5572,19000.0
2007-01-18 09:45:00,25.83,25.9,25.8,25.8,15800.0,21.5572,21.6156,21.5322,21.5322,15800.0
2007-01-18 09:50:00,25.8,25.9,25.78,25.86,22800.0,21.5322,21.6156,21.5155,21.5823,22800.0
2007-01-18 09:55:00,25.86,25.86,25.85,25.85,4200.0,21.5823,21.5823,21.5739,21.5739,4200.0
2007-01-18 10:00:00,25.83,25.85,25.8,25.81,23000.0,21.5572,21.5739,21.5322,21.5405,23000.0
2007-01-18 10:05:00,25.8,25.89,25.8,25.89,15200.0,21.5322,21.6073,21.5322,21.6073,15200.0
2007-01-18 10:10:00,25.88,25.88,25.83,25.83,3600.0,21.5989,21.5989,21.5572,21.5572,3600.0
2007-01-18 10:15:00,25.84,25.84,25.8,25.8,6000.0,21.5656,21.5656,21.5322,21.5322,6000.0
2007-01-18 10:20:00,25.81,25.89,25.81,25.86,13200.0,21.5405,21.6073,21.5405,21.5823,13200.0
2007-01-18 10:25:00,25.87,25.9,25.87,25.88,9000.0,21.5906,21.6156,21.5906,21.5989,9000.0
2007-01-18 10:30:00,25.88,25.9,25.81,25.81,11800.0,21.5989,21.6156,21.5405,21.5405,11800.0
2007-01-18 10:35:00,25.82,25.91,25.8,25.88,14800.0,21.5489,21.624,21.5322,21.5989,14800.0
2007-01-18 10:40:00,25.88,25.91,25.87,25.9,3600.0,21.5989,21.624,21.5906,21.6156,3600.0
2007-01-18 10:45:00,25.89,25.95,25.89,25.94,5800.0,21.6073,21.6574,21.6073,21.649,5800.0
2007-01-18 10:50:00,25.93,25.99,25.91,25.98,8400.0,21.6407,21.6908,21.624,21.6824,8400.0
2007-01-18 10:55:00,25.97,25.98,25.92,25.92,8200.0,21.6741,21.6824,21.6323,21.6323,8200.0
2007-01-18 11:00:00,25.93,25.95,25.93,25.93,5200.0,21.6407,21.6574,21.6407,21.6407,5200.0
2007-01-18 11:05:00,25.93,25.95,25.93,25.93,7000.0,21.6407,21.6574,21.6407,21.6407,7000.0
2007-01-18 11:10:00,25.93,25.95,25.91,25.95,13000.0,21.6407,21.6574,21.624,21.6574,13000.0
2007-01-18 11:15:00,25.95,25.98,25.95,25.95,7000.0,21.6574,21.6824,21.6574,21.6574,7000.0
2007-01-18 11:20:00,25.95,25.98,25.93,25.93,14000.0,21.6574,21.6824,21.6407,21.6407,14000.0
2007-01-18 11:25:00,25.93,26.04,25.93,26.01,12800.0,21.6407,21.7325,21.6407,21.7074,12800.0
2007-01-18 11:30:00,26.01,26.01,26.0,26.0,3600.0,21.7074,21.7074,21.6991,21.6991,3600.0
2007-01-18 11:35:00,26.0,26.04,26.0,26.04,6400.0,21.6991,21.7325,21.6991,21.7325,6400.0
2007-01-18 11:40:00,26.05,26.1,26.03,26.07,18800.0,21.7408,21.7826,21.7241,21.7575,18800.0
2007-01-18 11:45:00,26.07,26.09,26.04,26.09,7000.0,21.7575,21.7742,21.7325,21.7742,7000.0
2007-01-18 11:50:00,26.08,26.08,26.04,26.05,4000.0,21.7659,21.7659,21.7325,21.7408,4000.0
2007-01-18 11:55:00,26.05,26.1,26.05,26.08,4000.0,21.7408,21.7826,21.7408,21.7659,4000.0
2007-01-18 12:00:00,26.09,26.13,26.09,26.11,10200.0,21.7742,21.8076,21.7742,21.7909,10200.0
2007-01-18 12:05:00,26.11,26.14,26.11,26.11,7400.0,21.7909,21.8159,21.7909,21.7909,7400.0
2007-01-18 12:10:00,26.11,26.12,26.11,26.11,2400.0,21.7909,21.7992,21.7909,21.7909,2400.0
2007-01-18 12:15:00,26.11,26.11,26.11,26.11,1800.0,21.7909,21.7909,21.7909,21.7909,1800.0
2007-01-18 12:20:00,26.11,26.11,26.09,26.1,4800.0,21.7909,21.7909,21.7742,21.7826,4800.0
2007-01-18 12:25:00,26.1,26.12,26.1,26.12,4600.0,21.7826,21.7992,21.7826,21.7992,4600.0
2007-01-18 12:30:00,26.13,26.15,26.11,26.14,7400.0,21.8076,21.8243,21.7909,21.8159,7400.0
2007-01-18 12:35:00,26.15,26.15,26.13,26.13,4800.0,21.8243,21.8243,21.8076,21.8076,4800.0
2007-01-18 12:40:00,26.13,26.15,26.13,26.14,6200.0,21.8076,21.8243,21.8076,21.8159,6200.0
2007-01-18 12:45:00,26.14,26.2,26.14,26.2,4600.0,21.8159,21.866,21.8159,21.866,4600.0
2007-01-18 12:50:00,26.2,26.2,26.18,26.18,7800.0,21.866,21.866,21.8493,21.8493,7800.0
2007-01-18 12:55:00,26.18,26.18,26.15,26.15,7000.0,21.8493,21.8493,21.8243,21.8243,7000.0
2007-01-18 13:00:00,26.15,26.16,26.14,26.14,2000.0,21.8243,21.8326,21.8159,21.8159,2000.0
2007-01-18 13:05:00,26.15,26.17,26.15,26.17,4000.0,21.8243,21.841,21.8243,21.841,4000.0
2007-01-18 13:10:00,26.17,26.18,26.17,26.17,3200.0,21.841,21.8493,21.841,21.841,3200.0
2007-01-18 13:15:00,26.18,26.18,26.08,26.08,11000.0,21.8493,21.8493,21.7659,21.7659,11000.0
2007-01-18 13:20:00,26.08,26.08,26.08,26.08,200.0,21.7659,21.7659,21.7659,21.7659,200.0
2007-01-18 13:25:00,26.08,26.11,26.08,26.1,2200.0,21.7659,21.7909,21.7659,21.7826,2200.0
2007-01-18 13:30:00,26.11,26.12,26.11,26.12,1800.0,21.7909,21.7992,21.7909,21.7992,1800.0
2007-01-18 13:35:00,26.12,26.13,26.09,26.09,4600.0,21.7992,21.8076,21.7742,21.7742,4600.0
2007-01-18 13:40:00,26.09,26.09,26.06,26.06,3400.0,21.7742,21.7742,21.7492,21.7492,3400.0
2007-01-18 13:45:00,26.05,26.07,26.05,26.06,2800.0,21.7408,21.7575,21.7408,21.7492,2800.0
2007-01-18 13:50:00,26.06,26.06,26.04,26.05,9400.0,21.7492,21.7492,21.7325,21.7408,9400.0
2007-01-18 13:55:00,26.04,26.04,26.03,26.03,2200.0,21.7325,21.7325,21.7241,21.7241,2200.0
2007-01-18 14:00:00,26.03,26.03,25.98,25.98,6000.0,21.7241,21.7241,21.6824,21.6824,6000.0
2007-01-18 14:05:00,26.0,26.0,25.99,25.99,1600.0,21.6991,21.6991,21.6908,21.6908,1600.0
2007-01-18 14:10:00,26.0,26.03,25.97,25.97,8400.0,21.6991,21.7241,21.6741,21.6741,8400.0
2007-01-18 14:15:00,25.97,26.0,25.97,25.98,6600.0,21.6741,21.6991,21.6741,21.6824,6600.0
2007-01-18 14:20:00,25.97,25.98,25.97,25.97,5600.0,21.6741,21.6824,21.6741,21.6741,5600.0
2007-01-18 14:25:00,25.97,25.97,25.89,25.89,17600.0,21.6741,21.6741,21.6073,21.6073,17600.0
2007-01-18 14:30:00,25.89,25.99,25.86,25.98,32800.0,21.6073,21.6908,21.5823,21.6824,32800.0
2007-01-18 14:35:00,25.98,26.02,25.95,25.95,6400.0,21.6824,21.7158,21.6574,21.6574,6400.0
2007-01-18 14:40:00,25.98,26.03,25.98,26.02,3600.0,21.6824,21.7241,21.6824,21.7158,3600.0
2007-01-18 14:45:00,26.01,26.01,25.96,25.96,6800.0,21.7074,21.7074,21.6657,21.6657,6800.0
2007-01-18 14:50:00,25.96,25.96,25.93,25.96,13400.0,21.6657,21.6657,21.6407,21.6657,13400.0
2007-01-18 14:55:00,25.96,25.97,25.93,25.95,6000.0,21.6657,21.6741,21.6407,21.6574,6000.0
2007-01-18 15:00:00,25.93,25.96,25.93,25.93,17600.0,21.6407,21.6657,21.6407,21.6407,17600.0
2007-01-18 15:05:00,25.95,25.97,25.94,25.96,3800.0,21.6574,21.6741,21.649,21.6657,3800.0
2007-01-18 15:10:00,25.98,25.99,25.97,25.99,6200.0,21.6824,21.6908,21.6741,21.6908,6200.0
2007-01-18 15:15:00,25.99,26.0,25.93,25.94,11600.0,21.6908,21.6991,21.6407,21.649,11600.0
2007-01-18 15:20:00,25.94,25.98,25.94,25.97,19800.0,21.649,21.6824,21.649,21.6741,19800.0
2007-01-18 15:25:00,25.98,26.02,25.96,26.02,5000.0,21.6824,21.7158,21.6657,21.7158,5000.0
2007-01-18 15:30:00,26.02,26.03,25.93,25.97,32400.0,21.7158,21.7241,21.6407,21.6741,32400.0
2007-01-18 15:35:00,25.98,26.0,25.98,26.0,1200.0,21.6824,21.6991,21.6824,21.6991,1200.0
2007-01-18 15:40:00,26.0,26.0,25.95,25.96,9000.0,21.6991,21.6991,21.6574,21.6657,9000.0
2007-01-18 15:45:00,25.95,25.96,25.93,25.95,7400.0,21.6574,21.6657,21.6407,21.6574,7400.0
2007-01-18 15:50:00,25.94,25.94,25.88,25.9,32600.0,21.649,21.649,21.5989,21.6156,32600.0
2007-01-18 15:55:00,25.89,25.89,25.83,25.86,32600.0,21.6073,21.6073,21.5572,21.5823,32600.0
2007-01-19 09:30:00,25.95,25.96,25.91,25.91,26800.0,21.6574,21.6657,21.624,21.624,26800.0
2007-01-19 09:35:00,25.89,26.0,25.86,26.0,24000.0,21.6073,21.6991,21.5823,21.6991,24000.0
2007-01-19 09:40:00,25.98,26.0,25.98,26.0,800.0,21.6824,21.6991,21.6824,21.6991,800.0
2007-01-19 09:45:00,26.0,26.0,25.96,25.96,3400.0,21.6991,21.6991,21.6657,21.6657,3400.0
2007-01-19 09:50:00,25.95,25.97,25.93,25.96,5600.0,21.6574,21.6741,21.6407,21.6657,5600.0
2007-01-19 09:55:00,25.96,25.97,25.92,25.95,15000.0,21.6657,21.6741,21.6323,21.6574,15000.0
2007-01-19 10:00:00,25.95,26.04,25.93,25.93,12000.0,21.6574,21.7325,21.6407,21.6407,12000.0
2007-01-19 10:05:00,25.92,26.02,25.92,26.0,20200.0,21.6323,21.7158,21.6323,21.6991,20200.0
2007-01-19 10:10:00,25.98,26.04,25.98,26.0,17000.0,21.6824,21.7325,21.6824,21.6991,17000.0
2007-01-19 10:15:00,26.0,26.0,25.96,25.97,10600.0,21.6991,21.6991,21.6657,21.6741,10600.0
2007-01-19 10:20:00,25.97,26.02,25.97,26.0,4400.0,21.6741,21.7158,21.6741,21.6991,4400.0
2007-01-19 10:25:00,26.0,26.0,25.97,25.98,3000.0,21.6991,21.6991,21.6741,21.6824,3000.0
2007-01-19 10:30:00,25.96,25.98,25.96,25.98,2400.0,21.6657,21.6824,21.6657,21.6824,2400.0
2007-01-19 10:35:00,25.97,25.98,25.95,25.95,7600.0,21.6741,21.6824,21.6574,21.6574,7600.0
2007-01-19 10:40:00,25.95,25.97,25.93,25.94,6800.0,21.6574,21.6741,21.6407,21.649,6800.0
2007-01-19 10:45:00,25.94,26.01,25.93,25.96,13600.0,21.649,21.7074,21.6407,21.6657,13600.0
2007-01-19 10:50:00,25.96,25.96,25.92,25.93,14600.0,21.6657,21.6657,21.6323,21.6407,14600.0
2007-01-19 10:55:00,25.93,26.0,25.93,25.96,16200.0,21.6407,21.6991,21.6407,21.6657,16200.0
2007-01-19 11:00:00,25.95,25.96,25.93,25.94,15800.0,21.6574,21.6657,21.6407,21.649,15800.0
2007-01-19 11:05:00,25.94,25.94,25.88,25.89,27800.0,21.649,21.649,21.5989,21.6073,27800.0
2007-01-19 11:10:00,25.89,25.91,25.89,25.89,5800.0,21.6073,21.624,21.6073,21.6073,5800.0
2007-01-19 11:15:00,25.89,25.89,25.83,25.86,15800.0,21.6073,21.6073,21.5572,21.5823,15800.0
2007-01-19 11:20:00,25.87,25.87,25.86,25.86,3400.0,21.5906,21.5906,21.5823,21.5823,3400.0
2007-01-19 11:25:00,25.86,25.86,25.83,25.84,7400.0,21.5823,21.5823,21.5572,21.5656,7400.0
2007-01-19 11:30:00,25.84,25.84,25.83,25.84,3400.0,21.5656,21.5656,21.5572,21.5656,3400.0
2007-01-19 11:35:00,25.84,25.85,25.84,25.84,5600.0,21.5656,21.5739,21.5656,21.5656,5600.0
2007-01-19 11:40:00,25.85,25.89,25.85,25.86,3200.0,21.5739,21.6073,21.5739,21.5823,3200.0
2007-01-19 11:45:00,25.86,25.86,25.76,25.79,26000.0,21.5823,21.5823,21.4988,21.5238,26000.0
2007-01-19 11:50:00,25.79,25.79,25.75,25.75,10600.0,21.5238,21.5238,21.4905,21.4905,10600.0
2007-01-19 11:55:00,25.76,25.79,25.76,25.79,2400.0,21.4988,21.5238,21.4988,21.5238,2400.0
2007-01-19 12:00:00,25.79,25.79,25.78,25.79,1600.0,21.5238,21.5238,21.5155,21.5238,1600.0
2007-01-19 12:05:00,25.79,25.79,25.73,25.73,25800.0,21.5238,21.5238,21.4738,21.4738,25800.0
2007-01-19 12:10:00,25.73,25.73,25.68,25.69,6400.0,21.4738,21.4738,21.432,21.4404,6400.0
2007-01-19 12:15:00,25.71,25.75,25.71,25.73,6600.0,21.4571,21.4905,21.4571,21.4738,6600.0
2007-01-19 12:20:00,25.73,25.73,25.68,25.68,4000.0,21.4738,21.4738,21.432,21.432,4000.0
2007-01-19 12:25:00,25.69,25.69,25.61,25.61,47400.0,21.4404,21.4404,21.3736,21.3736,47400.0
2007-01-19 12:30:00,25.62,25.65,25.62,25.65,8600.0,21.382,21.407,21.382,21.407,8600.0
2007-01-19 12:35:00,25.65,25.65,25.63,25.65,5000.0,21.407,21.407,21.3903,21.407,5000.0
2007-01-19 12:40:00,25.65,25.7,25.65,25.7,21200.0,21.407,21.4487,21.407,21.4487,21200.0
2007-01-19 12:45:00,25.69,25.69,25.66,25.67,11800.0,21.4404,21.4404,21.4153,21.4237,11800.0
2007-01-19 12:50:00,25.66,25.66,25.66,25.66,4600.0,21.4153,21.4153,21.4153,21.4153,4600.0
2007-01-19 12:55:00,25.66,25.66,25.65,25.66,12800.0,21.4153,21.4153,21.407,21.4153,12800.0
2007-01-19 13:00:00,25.67,25.72,25.67,25.68,35000.0,21.4237,21.4654,21.4237,21.432,35000.0
2007-01-19 13:05:00,25.69,25.81,25.69,25.81,10600.0,21.4404,21.5405,21.4404,21.5405,10600.0
2007-01-19 13:10:00,25.8,25.82,25.8,25.81,4000.0,21.5322,21.5489,21.5322,21.5405,4000.0
2007-01-19 13:15:00,25.81,25.85,25.81,25.84,10200.0,21.5405,21.5739,21.5405,21.5656,10200.0
2007-01-19 13:20:00,25.84,25.88,25.84,25.88,4400.0,21.5656,21.5989,21.5656,21.5989,4400.0
2007-01-19 13:25:00,25.88,25.91,25.88,25.9,4800.0,21.5989,21.624,21.5989,21.6156,4800.0
2007-01-19 13:30:00,25.9,25.91,25.9,25.91,4200.0,21.6156,21.624,21.6156,21.624,4200.0
2007-01-19 13:35:00,25.9,25.9,25.89,25.89,3000.0,21.6156,21.6156,21.6073,21.6073,3000.0
2007-01-19 13:40:00,25.89,25.92,25.89,25.92,8000.0,21.6073,21.6323,21.6073,21.6323,8000.0
2007-01-19 13:45:00,25.94,25.98,25.93,25.98,5200.0,21.649,21.6824,21.6407,21.6824,5200.0
2007-01-19 13:50:00,25.98,26.02,25.97,25.97,10000.0,21.6824,21.7158,21.6741,21.6741,10000.0
2007-01-19 13:55:00,25.97,25.97,25.94,25.94,5800.0,21.6741,21.6741,21.649,21.649,5800.0
2007-01-19 14:00:00,25.95,25.95,25.92,25.93,7000.0,21.6574,21.6574,21.6323,21.6407,7000.0
2007-01-19 14:05:00,25.93,25.95,25.93,25.94,13000.0,21.6407,21.6574,21.6407,21.649,13000.0
2007-01-19 14:10:00,25.95,25.99,25.95,25.99,4800.0,21.6574,21.6908,21.6574,21.6908,4800.0
2007-01-19 14:15:00,25.98,26.0,25.98,25.98,9600.0,21.6824,21.6991,21.6824,21.6824,9600.0
2007-01-19 14:20:00,25.99,26.0,25.97,25.98,11800.0,21.6908,21.6991,21.6741,21.6824,11800.0
2007-01-19 14:25:00,26.0,26.0,25.97,25.97,4200.0,21.6991,21.6991,21.6741,21.6741,4200.0
2007-01-19 14:30:00,25.97,25.97,25.95,25.95,9600.0,21.6741,21.6741,21.6574,21.6574,9600.0
2007-01-19 14:35:00,25.95,25.95,25.93,25.93,4200.0,21.6574,21.6574,21.6407,21.6407,4200.0
2007-01-19 14:40:00,25.93,25.96,25.93,25.96,18000.0,21.6407,21.6657,21.6407,21.6657,18000.0
2007-01-19 14:45:00,25.96,25.96,25.95,25.96,11600.0,21.6657,21.6657,21.6574,21.6657,11600.0
2007-01-19 14:50:00,25.95,25.96,25.92,25.92,19400.0,21.6574,21.6657,21.6323,21.6323,19400.0
2007-01-19 14:55:00,25.92,25.95,25.92,25.93,20200.0,21.6323,21.6574,21.6323,21.6407,20200.0
2007-01-19 15:00:00,25.93,25.95,25.89,25.89,30200.0,21.6407,21.6574,21.6073,21.6073,30200.0
2007-01-19 15:05:00,25.89,25.89,25.85,25.89,9200.0,21.6073,21.6073,21.5739,21.6073,9200.0
2007-01-19 15:10:00,25.9,25.9,25.88,25.88,19600.0,21.6156,21.6156,21.5989,21.5989,19600.0
2007-01-19 15:15:00,25.89,25.93,25.89,25.91,24800.0,21.6073,21.6407,21.6073,21.624,24800.0
2007-01-19 15:20:00,25.91,25.91,25.88,25.9,27000.0,21.624,21.624,21.5989,21.6156,27000.0
2007-01-19 15:25:00,25.9,26.0,25.9,25.97,70400.0,21.6156,21.6991,21.6156,21.6741,70400.0
2007-01-19 15:30:00,25.97,25.98,25.95,25.97,20000.0,21.6741,21.6824,21.6574,21.6741,20000.0
2007-01-19 15:35:00,25.97,26.02,25.97,26.02,18000.0,21.6741,21.7158,21.6741,21.7158,18000.0
2007-01-19 15:40:00,26.02,26.05,25.99,26.0,22200.0,21.7158,21.7408,21.6908,21.6991,22200.0
2007-01-19 15:45:00,26.01,26.08,26.01,26.08,9600.0,21.7074,21.7659,21.7074,21.7659,9600.0
2007-01-19 15:50:00,26.09,26.1,26.05,26.09,29400.0,21.7742,21.7826,21.7408,21.7742,29400.0
2007-01-19 15:55:00,26.09,26.11,26.0,26.0,91800.0,21.7742,21.7909,21.6991,21.6991,91800.0
2007-01-22 09:30:00,26.02,26.03,26.02,26.03,24400.0,21.7158,21.7241,21.7158,21.7241,24400.0
2007-01-22 09:35:00,26.03,26.05,26.0,26.01,4200.0,21.7241,21.7408,21.6991,21.7074,4200.0
2007-01-22 09:40:00,26.03,26.2,26.03,26.16,14600.0,21.7241,21.866,21.7241,21.8326,14600.0
2007-01-22 09:45:00,26.18,26.18,26.09,26.09,13400.0,21.8493,21.8493,21.7742,21.7742,13400.0
2007-01-22 09:50:00,26.1,26.1,26.07,26.07,5400.0,21.7826,21.7826,21.7575,21.7575,5400.0
2007-01-22 09:55:00,26.07,26.07,26.04,26.06,5800.0,21.7575,21.7575,21.7325,21.7492,5800.0
2007-01-22 10:00:00,26.04,26.04,25.98,25.98,16200.0,21.7325,21.7325,21.6824,21.6824,16200.0
2007-01-22 10:05:00,25.96,25.96,25.92,25.92,6000.0,21.6657,21.6657,21.6323,21.6323,6000.0
2007-01-22 10:10:00,25.9,25.99,25.9,25.96,8600.0,21.6156,21.6908,21.6156,21.6657,8600.0
2007-01-22 10:15:00,25.95,25.95,25.9,25.9,3400.0,21.6574,21.6574,21.6156,21.6156,3400.0
2007-01-22 10:20:00,25.93,25.97,25.91,25.91,4800.0,21.6407,21.6741,21.624,21.624,4800.0
2007-01-22 10:25:00,25.92,25.95,25.92,25.95,4600.0,21.6323,21.6574,21.6323,21.6574,4600.0
2007-01-22 10:30:00,25.95,25.95,25.92,25.93,5600.0,21.6574,21.6574,21.6323,21.6407,5600.0
2007-01-22 10:35:00,25.93,25.98,25.92,25.98,6600.0,21.6407,21.6824,21.6323,21.6824,6600.0
2007-01-22 10:40:00,25.99,26.02,25.98,26.0,10000.0,21.6908,21.7158,21.6824,21.6991,10000.0
2007-01-22 10:45:00,26.02,26.02,25.97,25.97,5200.0,21.7158,21.7158,21.6741,21.6741,5200.0
2007-01-22 10:50:00,25.98,25.98,25.94,25.98,3400.0,21.6824,21.6824,21.649,21.6824,3400.0
2007-01-22 10:55:00,25.98,26.02,25.98,26.02,4400.0,21.6824,21.7158,21.6824,21.7158,4400.0
2007-01-22 11:00:00,26.02,26.04,26.0,26.04,3600.0,21.7158,21.7325,21.6991,21.7325,3600.0
2007-01-22 11:05:00,26.05,26.05,26.0,26.0,4800.0,21.7408,21.7408,21.6991,21.6991,4800.0
2007-01-22 11:10:00,25.98,26.0,25.98,26.0,600.0,21.6824,21.6991,21.6824,21.6991,600.0
2007-01-22 11:15:00,26.01,26.02,25.97,25.98,6200.0,21.7074,21.7158,21.6741,21.6824,6200.0
2007-01-22 11:20:00,25.98,25.98,25.98,25.98,0.0,21.6824,21.6824,21.6824,21.6824,0.0
2007-01-22 11:25:00,25.96,25.96,25.9,25.9,9000.0,21.6657,21.6657,21.6156,21.6156,9000.0
2007-01-22 11:30:00,25.91,25.91,25.91,25.91,23800.0,21.624,21.624,21.624,21.624,23800.0
2007-01-22 11:35:00,25.91,25.96,25.91,25.96,2400.0,21.624,21.6657,21.624,21.6657,2400.0
2007-01-22 11:40:00,25.96,25.99,25.96,25.98,3000.0,21.6657,21.6908,21.6657,21.6824,3000.0
2007-01-22 11:45:00,26.0,26.0,26.0,26.0,1400.0,21.6991,21.6991,21.6991,21.6991,1400.0
2007-01-22 11:50:00,25.99,26.04,25.99,26.04,10800.0,21.6908,21.7325,21.6908,21.7325,10800.0
2007-01-22 11:55:00,26.04,26.04,26.02,26.04,2800.0,21.7325,21.7325,21.7158,21.7325,2800.0
2007-01-22 12:00:00,26.02,26.04,26.0,26.02,3800.0,21.7158,21.7325,21.6991,21.7158,3800.0
2007-01-22 12:05:00,26.03,26.05,26.02,26.02,2000.0,21.7241,21.7408,21.7158,21.7158,2000.0
2007-01-22 12:10:00,26.03,26.05,26.02,26.05,7200.0,21.7241,21.7408,21.7158,21.7408,7200.0
2007-01-22 12:15:00,26.05,26.06,26.05,26.06,800.0,21.7408,21.7492,21.7408,21.7492,800.0
2007-01-22 12:20:00,26.05,26.05,26.05,26.05,800.0,21.7408,21.7408,21.7408,21.7408,800.0
2007-01-22 12:25:00,26.02,26.03,26.02,26.03,1000.0,21.7158,21.7241,21.7158,21.7241,1000.0
2007-01-22 12:30:00,26.02,26.05,26.02,26.05,1800.0,21.7158,21.7408,21.7158,21.7408,1800.0
2007-01-22 12:35:00,26.04,26.04,26.04,26.04,200.0,21.7325,21.7325,21.7325,21.7325,200.0
2007-01-22 12:40:00,26.05,26.08,26.05,26.08,400.0,21.7408,21.7659,21.7408,21.7659,400.0
2007-01-22 12:45:00,26.05,26.05,26.03,26.04,1600.0,21.7408,21.7408,21.7241,21.7325,1600.0
2007-01-22 12:50:00,26.04,26.04,26.04,26.04,0.0,21.7325,21.7325,21.7325,21.7325,0.0
2007-01-22 12:55:00,26.05,26.05,26.04,26.04,1400.0,21.7408,21.7408,21.7325,21.7325,1400.0
2007-01-22 13:00:00,26.05,26.05,26.04,26.05,1400.0,21.7408,21.7408,21.7325,21.7408,1400.0
2007-01-22 13:05:00,26.04,26.04,26.01,26.03,1600.0,21.7325,21.7325,21.7074,21.7241,1600.0
2007-01-22 13:10:00,26.03,26.04,26.0,26.0,1200.0,21.7241,21.7325,21.6991,21.6991,1200.0
2007-01-22 13:15:00,26.03,26.06,26.03,26.06,5000.0,21.7241,21.7492,21.7241,21.7492,5000.0
2007-01-22 13:20:00,26.04,26.07,26.04,26.07,18600.0,21.7325,21.7575,21.7325,21.7575,18600.0
2007-01-22 13:25:00,26.07,26.08,26.07,26.08,6800.0,21.7575,21.7659,21.7575,21.7659,6800.0
2007-01-22 13:30:00,26.08,26.08,26.07,26.07,1200.0,21.7659,21.7659,21.7575,21.7575,1200.0
2007-01-22 13:35:00,26.06,26.06,26.06,26.06,400.0,21.7492,21.7492,21.7492,21.7492,400.0
2007-01-22 13:40:00,26.07,26.07,26.06,26.07,2000.0,21.7575,21.7575,21.7492,21.7575,2000.0
2007-01-22 13:45:00,26.07,26.07,26.02,26.04,3400.0,21.7575,21.7575,21.7158,21.7325,3400.0
2007-01-22 13:50:00,26.04,26.06,26.04,26.06,2400.0,21.7325,21.7492,21.7325,21.7492,2400.0
2007-01-22 13:55:00,26.06,26.06,26.06,26.06,800.0,21.7492,21.7492,21.7492,21.7492,800.0
2007-01-22 14:00:00,26.06,26.07,26.06,26.07,2600.0,21.7492,21.7575,21.7492,21.7575,2600.0
2007-01-22 14:05:00,26.07,26.07,26.07,26.07,400.0,21.7575,21.7575,21.7575,21.7575,400.0
2007-01-22 14:10:00,26.06,26.06,26.04,26.05,2200.0,21.7492,21.7492,21.7325,21.7408,2200.0
2007-01-22 14:15:00,26.05,26.06,26.05,26.05,6000.0,21.7408,21.7492,21.7408,21.7408,6000.0
2007-01-22 14:20:00,26.05,26.05,26.05,26.05,800.0,21.7408,21.7408,21.7408,21.7408,800.0
2007-01-22 14:25:00,26.04,26.06,26.04,26.06,5000.0,21.7325,21.7492,21.7325,21.7492,5000.0
2007-01-22 14:30:00,26.04,26.05,26.03,26.05,7600.0,21.7325,21.7408,21.7241,21.7408,7600.0
2007-01-22 14:35:00,26.04,26.05,26.04,26.04,3800.0,21.7325,21.7408,21.7325,21.7325,3800.0
2007-01-22 14:40:00,26.05,26.06,26.04,26.06,2800.0,21.7408,21.7492,21.7325,21.7492,2800.0
2007-01-22 14:45:00,26.04,26.05,26.04,26.05,3600.0,21.7325,21.7408,21.7325,21.7408,3600.0
2007-01-22 14:50:00,26.05,26.06,26.02,26.05,10800.0,21.7408,21.7492,21.7158,21.7408,10800.0
2007-01-22 14:55:00,26.05,26.06,26.03,26.06,4200.0,21.7408,21.7492,21.7241,21.7492,4200.0
2007-01-22 15:00:00,26.05,26.05,26.04,26.05,6400.0,21.7408,21.7408,21.7325,21.7408,6400.0
2007-01-22 15:05:00,26.05,26.06,26.05,26.06,4000.0,21.7408,21.7492,21.7408,21.7492,4000.0
2007-01-22 15:10:00,26.07,26.07,26.04,26.06,5000.0,21.7575,21.7575,21.7325,21.7492,5000.0
2007-01-22 15:15:00,26.04,26.07,26.04,26.06,6800.0,21.7325,21.7575,21.7325,21.7492,6800.0
2007-01-22 15:20:00,26.04,26.07,26.04,26.07,9800.0,21.7325,21.7575,21.7325,21.7575,9800.0
2007-01-22 15:25:00,26.07,26.08,26.06,26.08,12800.0,21.7575,21.7659,21.7492,21.7659,12800.0
2007-01-22 15:30:00,26.05,26.07,26.05,26.07,3000.0,21.7408,21.7575,21.7408,21.7575,3000.0
2007-01-22 15:35:00,26.07,26.08,26.07,26.08,2400.0,21.7575,21.7659,21.7575,21.7659,2400.0
2007-01-22 15:40:00,26.08,26.09,26.07,26.08,17200.0,21.7659,21.7742,21.7575,21.7659,17200.0
2007-01-22 15:45:00,26.09,26.11,26.09,26.11,6000.0,21.7742,21.7909,21.7742,21.7909,6000.0
2007-01-22 15:50:00,26.11,26.12,26.11,26.12,18200.0,21.7909,21.7992,21.7909,21.7992,18200.0
2007-01-22 15:55:00,26.12,26.13,26.11,26.13,28200.0,21.7992,21.8076,21.7909,21.8076,28200.0
2007-01-23 09:30:00,26.43,26.51,26.4,26.5,56200.0,22.058,22.1247,22.0329,22.1164,56200.0
2007-01-23 09:35:00,26.47,26.49,26.4,26.41,30000.0,22.0914,22.108,22.0329,22.0413,30000.0
2007-01-23 09:40:00,26.41,26.45,26.39,26.43,19600.0,22.0413,22.0747,22.0246,22.058,19600.0
2007-01-23 09:45:00,26.43,26.49,26.43,26.49,9200.0,22.058,22.108,22.058,22.108,9200.0
2007-01-23 09:50:00,26.49,26.5,26.49,26.5,21600.0,22.108,22.1164,22.108,22.1164,21600.0
2007-01-23 09:55:00,26.5,26.6,26.49,26.5,91400.0,22.1164,22.1998,22.108,22.1164,91400.0
2007-01-23 10:00:00,26.48,26.5,26.48,26.5,24600.0,22.0997,22.1164,22.0997,22.1164,24600.0
2007-01-23 10:05:00,26.5,26.56,26.49,26.56,48200.0,22.1164,22.1665,22.108,22.1665,48200.0
2007-01-23 10:10:00,26.57,26.6,26.53,26.57,15600.0,22.1748,22.1998,22.1414,22.1748,15600.0
2007-01-23 10:15:00,26.57,26.69,26.57,26.67,25600.0,22.1748,22.275,22.1748,22.2583,25600.0
2007-01-23 10:20:00,26.68,26.72,26.68,26.68,15400.0,22.2666,22.3,22.2666,22.2666,15400.0
2007-01-23 10:25:00,26.68,26.73,26.68,26.68,26600.0,22.2666,22.3083,22.2666,22.2666,26600.0
2007-01-23 10:30:00,26.68,26.69,26.61,26.66,17800.0,22.2666,22.275,22.2082,22.2499,17800.0
2007-01-23 10:35:00,26.66,26.69,26.66,26.68,6000.0,22.2499,22.275,22.2499,22.2666,6000.0
2007-01-23 10:40:00,26.69,26.72,26.66,26.68,19200.0,22.275,22.3,22.2499,22.2666,19200.0
2007-01-23 10:45:00,26.68,26.7,26.68,26.7,4200.0,22.2666,22.2833,22.2666,22.2833,4200.0
2007-01-23 10:50:00,26.7,26.72,26.68,26.72,12200.0,22.2833,22.3,22.2666,22.3,12200.0
2007-01-23 10:55:00,26.73,26.74,26.7,26.74,7200.0,22.3083,22.3167,22.2833,22.3167,7200.0
2007-01-23 11:00:00,26.74,26.75,26.7,26.74,12400.0,22.3167,22.325,22.2833,22.3167,12400.0
2007-01-23 11:05:00,26.74,26.74,26.72,26.73,6000.0,22.3167,22.3167,22.3,22.3083,6000.0
2007-01-23 11:10:00,26.73,26.73,26.7,26.72,9400.0,22.3083,22.3083,22.2833,22.3,9400.0
2007-01-23 11:15:00,26.72,26.72,26.71,26.72,6800.0,22.3,22.3,22.2917,22.3,6800.0
2007-01-23 11:20:00,26.72,26.72,26.72,26.72,6600.0,22.3,22.3,22.3,22.3,6600.0
2007-01-23 11:25:00,26.7,26.71,26.7,26.71,9200.0,22.2833,22.2917,22.2833,22.2917,9200.0
2007-01-23 11:30:00,26.72,26.77,26.72,26.75,13200.0,22.3,22.3417,22.3,22.325,13200.0
2007-01-23 11:35:00,26.75,26.75,26.74,26.75,16800.0,22.325,22.325,22.3167,22.325,16800.0
2007-01-23 11:40:00,26.75,26.77,26.75,26.77,14000.0,22.325,22.3417,22.325,22.3417,14000.0
2007-01-23 11:45:00,26.77,26.79,26.77,26.77,10000.0,22.3417,22.3584,22.3417,22.3417,10000.0
2007-01-23 11:50:00,26.77,26.78,26.77,26.78,3200.0,22.3417,22.3501,22.3417,22.3501,3200.0
2007-01-23 11:55:00,26.79,26.83,26.79,26.83,23600.0,22.3584,22.3918,22.3584,22.3918,23600.0
2007-01-23 12:00:00,26.83,26.86,26.83,26.85,7600.0,22.3918,22.4168,22.3918,22.4085,7600.0
2007-01-23 12:05:00,26.86,26.86,26.83,26.86,17800.0,22.4168,22.4168,22.3918,22.4168,17800.0
2007-01-23 12:10:00,26.86,26.99,26.86,26.99,18200.0,22.4168,22.5253,22.4168,22.5253,18200.0
2007-01-23 12:15:00,26.98,26.99,26.96,26.98,6200.0,22.517,22.5253,22.5003,22.517,6200.0
2007-01-23 12:20:00,26.97,26.97,26.96,26.97,2600.0,22.5086,22.5086,22.5003,22.5086,2600.0
2007-01-23 12:25:00,26.96,26.98,26.93,26.97,13000.0,22.5003,22.517,22.4753,22.5086,13000.0
2007-01-23 12:30:00,26.97,27.03,26.97,27.0,14400.0,22.5086,22.5587,22.5086,22.5337,14400.0
2007-01-23 12:35:00,27.0,27.01,26.99,27.0,7400.0,22.5337,22.542,22.5253,22.5337,7400.0
2007-01-23 12:40:00,27.0,27.0,26.99,27.0,2200.0,22.5337,22.5337,22.5253,22.5337,2200.0
2007-01-23 12:45:00,26.99,27.02,26.98,27.02,8800.0,22.5253,22.5504,22.517,22.5504,8800.0
2007-01-23 12:50:00,27.02,27.03,27.0,27.0,12600.0,22.5504,22.5587,22.5337,22.5337,12600.0
2007-01-23 12:55:00,27.0,27.05,27.0,27.05,10800.0,22.5337,22.5754,22.5337,22.5754,10800.0
2007-01-23 13:00:00,27.04,27.04,26.99,27.02,7200.0,22.5671,22.5671,22.5253,22.5504,7200.0
2007-01-23 13:05:00,27.02,27.02,27.02,27.02,4000.0,22.5504,22.5504,22.5504,22.5504,4000.0
2007-01-23 13:10:00,27.02,27.02,27.0,27.0,9600.0,22.5504,22.5504,22.5337,22.5337,9600.0
2007-01-23 13:15:00,27.0,27.01,27.0,27.01,4600.0,22.5337,22.542,22.5337,22.542,4600.0
2007-01-23 13:20:00,27.01,27.01,26.93,26.93,22400.0,22.542,22.542,22.4753,22.4753,22400.0
2007-01-23 13:25:00,26.94,26.96,26.94,26.96,10600.0,22.4836,22.5003,22.4836,22.5003,10600.0
2007-01-23 13:30:00,26.94,26.94,26.9,26.9,7600.0,22.4836,22.4836,22.4502,22.4502,7600.0
2007-01-23 13:35:00,26.88,26.9,26.88,26.89,152400.0,22.4335,22.4502,22.4335,22.4419,152400.0
2007-01-23 13:40:00,26.9,26.9,26.85,26.86,7200.0,22.4502,22.4502,22.4085,22.4168,7200.0
2007-01-23 13:45:00,26.86,26.86,26.82,26.85,5200.0,22.4168,22.4168,22.3835,22.4085,5200.0
2007-01-23 13:50:00,26.85,26.85,26.85,26.85,8400.0,22.4085,22.4085,22.4085,22.4085,8400.0
2007-01-23 13:55:00,26.85,26.85,26.81,26.82,2400.0,22.4085,22.4085,22.3751,22.3835,2400.0
2007-01-23 14:00:00,26.81,26.82,26.81,26.82,600.0,22.3751,22.3835,22.3751,22.3835,600.0
2007-01-23 14:05:00,26.8,26.82,26.68,26.75,25200.0,22.3668,22.3835,22.2666,22.325,25200.0
2007-01-23 14:10:00,26.7,26.76,26.68,26.69,14800.0,22.2833,22.3334,22.2666,22.275,14800.0
2007-01-23 14:15:00,26.68,26.74,26.68,26.74,10800.0,22.2666,22.3167,22.2666,22.3167,10800.0
2007-01-23 14:20:00,26.74,26.75,26.74,26.74,10200.0,22.3167,22.325,22.3167,22.3167,10200.0
2007-01-23 14:25:00,26.74,26.74,26.73,26.73,5600.0,22.3167,22.3167,22.3083,22.3083,5600.0
2007-01-23 14:30:00,26.73,26.75,26.65,26.69,33000.0,22.3083,22.325,22.2416,22.275,33000.0
2007-01-23 14:35:00,26.69,26.82,26.68,26.81,16800.0,22.275,22.3835,22.2666,22.3751,16800.0
2007-01-23 14:40:00,26.82,26.82,26.74,26.79,36200.0,22.3835,22.3835,22.3167,22.3584,36200.0
2007-01-23 14:45:00,26.79,26.8,26.77,26.78,9400.0,22.3584,22.3668,22.3417,22.3501,9400.0
2007-01-23 14:50:00,26.78,26.78,26.75,26.75,3200.0,22.3501,22.3501,22.325,22.325,3200.0
2007-01-23 14:55:00,26.75,26.75,26.75,26.75,1000.0,22.325,22.325,22.325,22.325,1000.0
2007-01-23 15:00:00,26.75,26.84,26.74,26.78,106200.0,22.325,22.4001,22.3167,22.3501,106200.0
2007-01-23 15:05:00,26.77,26.79,26.77,26.79,20000.0,22.3417,22.3584,22.3417,22.3584,20000.0
2007-01-23 15:10:00,26.77,26.77,26.7,26.75,30400.0,22.3417,22.3417,22.2833,22.325,30400.0
2007-01-23 15:15:00,26.75,26.76,26.73,26.75,18800.0,22.325,22.3334,22.3083,22.325,18800.0
2007-01-23 15:20:00,26.75,26.78,26.66,26.73,24200.0,22.325,22.3501,22.2499,22.3083,24200.0
2007-01-23 15:25:00,26.73,26.75,26.69,26.71,17600.0,22.3083,22.325,22.275,22.2917,17600.0
2007-01-23 15:30:00,26.7,26.71,26.68,26.71,34200.0,22.2833,22.2917,22.2666,22.2917,34200.0
2007-01-23 15:35:00,26.7,26.74,26.7,26.72,35000.0,22.2833,22.3167,22.2833,22.3,35000.0
2007-01-23 15:40:00,26.73,26.73,26.7,26.7,15600.0,22.3083,22.3083,22.2833,22.2833,15600.0
2007-01-23 15:45:00,26.7,26.7,26.65,26.7,36800.0,22.2833,22.2833,22.2416,22.2833,36800.0
2007-01-23 15:50:00,26.7,26.73,26.61,26.7,84000.0,22.2833,22.3083,22.2082,22.2833,84000.0
2007-01-23 15:55:00,26.7,26.73,26.68,26.73,59600.0,22.2833,22.3083,22.2666,22.3083,59600.0
2007-01-24 09:35:00,26.84,26.93,26.84,26.85,34600.0,22.4001,22.4753,22.4001,22.4085,34600.0
2007-01-24 09:40:00,26.87,26.95,26.87,26.88,25600.0,22.4252,22.492,22.4252,22.4335,25600.0
2007-01-24 09:45:00,26.87,26.89,26.87,26.89,12200.0,22.4252,22.4419,22.4252,22.4419,12200.0
2007-01-24 09:50:00,26.89,26.89,26.88,26.89,3800.0,22.4419,22.4419,22.4335,22.4419,3800.0
2007-01-24 09:55:00,26.9,26.96,26.88,26.91,11000.0,22.4502,22.5003,22.4335,22.4586,11000.0
2007-01-24 10:00:00,26.9,26.93,26.87,26.88,9200.0,22.4502,22.4753,22.4252,22.4335,9200.0
2007-01-24 10:05:00,26.86,26.88,26.85,26.86,11800.0,22.4168,22.4335,22.4085,22.4168,11800.0
2007-01-24 10:10:00,26.86,26.88,26.86,26.87,16000.0,22.4168,22.4335,22.4168,22.4252,16000.0
2007-01-24 10:15:00,26.88,26.88,26.86,26.86,3000.0,22.4335,22.4335,22.4168,22.4168,3000.0
2007-01-24 10:20:00,26.86,26.86,26.75,26.8,30600.0,22.4168,22.4168,22.325,22.3668,30600.0
2007-01-24 10:25:00,26.79,26.79,26.75,26.75,6400.0,22.3584,22.3584,22.325,22.325,6400.0
2007-01-24 10:30:00,26.75,26.79,26.73,26.79,10400.0,22.325,22.3584,22.3083,22.3584,10400.0
2007-01-24 10:35:00,26.79,26.81,26.75,26.77,24200.0,22.3584,22.3751,22.325,22.3417,24200.0
2007-01-24 10:40:00,26.77,26.78,26.75,26.75,8400.0,22.3417,22.3501,22.325,22.325,8400.0
2007-01-24 10:45:00,26.77,26.77,26.73,26.73,6600.0,22.3417,22.3417,22.3083,22.3083,6600.0
2007-01-24 10:50:00,26.73,26.73,26.66,26.68,6600.0,22.3083,22.3083,22.2499,22.2666,6600.0
2007-01-24 10:55:00,26.68,26.72,26.68,26.72,5600.0,22.2666,22.3,22.2666,22.3,5600.0
2007-01-24 11:00:00,26.71,26.73,26.68,26.73,10000.0,22.2917,22.3083,22.2666,22.3083,10000.0
2007-01-24 11:05:00,26.73,26.73,26.7,26.71,6200.0,22.3083,22.3083,22.2833,22.2917,6200.0
2007-01-24 11:10:00,26.71,26.74,26.67,26.67,15600.0,22.2917,22.3167,22.2583,22.2583,15600.0
2007-01-24 11:15:00,26.68,26.69,26.67,26.68,3800.0,22.2666,22.275,22.2583,22.2666,3800.0
2007-01-24 11:20:00,26.68,26.68,26.62,26.64,16000.0,22.2666,22.2666,22.2165,22.2332,16000.0
2007-01-24 11:25:00,26.64,26.65,26.6,26.65,6400.0,22.2332,22.2416,22.1998,22.2416,6400.0
2007-01-24 11:30:00,26.61,26.63,26.61,26.63,2600.0,22.2082,22.2249,22.2082,22.2249,2600.0
2007-01-24 11:35:00,26.63,26.65,26.62,26.65,4400.0,22.2249,22.2416,22.2165,22.2416,4400.0
2007-01-24 11:40:00,26.65,26.72,26.64,26.7,10600.0,22.2416,22.3,22.2332,22.2833,10600.0
2007-01-24 11:45:00,26.7,26.7,26.65,26.66,10400.0,22.2833,22.2833,22.2416,22.2499,10400.0
2007-01-24 11:50:00,26.65,26.65,26.62,26.62,4400.0,22.2416,22.2416,22.2165,22.2165,4400.0
2007-01-24 11:55:00,26.63,26.65,26.63,26.65,8200.0,22.2249,22.2416,22.2249,22.2416,8200.0
2007-01-24 12:00:00,26.64,26.64,26.63,26.63,8200.0,22.2332,22.2332,22.2249,22.2249,8200.0
2007-01-24 12:05:00,26.63,26.63,26.6,26.6,6000.0,22.2249,22.2249,22.1998,22.1998,6000.0
2007-01-24 12:10:00,26.61,26.61,26.59,26.6,5400.0,22.2082,22.2082,22.1915,22.1998,5400.0
2007-01-24 12:15:00,26.6,26.6,26.59,26.59,3400.0,22.1998,22.1998,22.1915,22.1915,3400.0
2007-01-24 12:20:00,26.59,26.59,26.57,26.57,4200.0,22.1915,22.1915,22.1748,22.1748,4200.0
2007-01-24 12:25:00,26.57,26.58,26.57,26.57,2600.0,22.1748,22.1832,22.1748,22.1748,2600.0
2007-01-24 12:30:00,26.57,26.57,26.52,26.52,13800.0,22.1748,22.1748,22.1331,22.1331,13800.0
2007-01-24 12:35:00,26.52,26.54,26.49,26.54,20600.0,22.1331,22.1498,22.108,22.1498,20600.0
2007-01-24 12:40:00,26.54,26.62,26.53,26.62,18200.0,22.1498,22.2165,22.1414,22.2165,18200.0
2007-01-24 12:45:00,26.62,26.64,26.62,26.63,7800.0,22.2165,22.2332,22.2165,22.2249,7800.0
2007-01-24 12:50:00,26.64,26.67,26.64,26.67,4600.0,22.2332,22.2583,22.2332,22.2583,4600.0
2007-01-24 12:55:00,26.67,26.68,26.67,26.67,4600.0,22.2583,22.2666,22.2583,22.2583,4600.0
2007-01-24 13:00:00,26.68,26.68,26.65,26.65,2600.0,22.2666,22.2666,22.2416,22.2416,2600.0
2007-01-24 13:05:00,26.64,26.64,26.63,26.63,1000.0,22.2332,22.2332,22.2249,22.2249,1000.0
2007-01-24 13:10:00,26.63,26.63,26.61,26.61,13400.0,22.2249,22.2249,22.2082,22.2082,13400.0
2007-01-24 13:15:00,26.61,26.61,26.6,26.6,2400.0,22.2082,22.2082,22.1998,22.1998,2400.0
2007-01-24 13:20:00,26.6,26.6,26.57,26.57,3800.0,22.1998,22.1998,22.1748,22.1748,3800.0
2007-01-24 13:25:00,26.58,26.63,26.53,26.63,18800.0,22.1832,22.2249,22.1414,22.2249,18800.0
2007-01-24 13:30:00,26.63,26.63,26.61,26.61,5600.0,22.2249,22.2249,22.2082,22.2082,5600.0
2007-01-24 13:35:00,26.61,26.61,26.59,26.6,8000.0,22.2082,22.2082,22.1915,22.1998,8000.0
2007-01-24 13:40:00,26.6,26.64,26.6,26.64,6000.0,22.1998,22.2332,22.1998,22.2332,6000.0
2007-01-24 13:45:00,26.61,26.66,26.61,26.66,2600.0,22.2082,22.2499,22.2082,22.2499,2600.0
2007-01-24 13:50:00,26.66,26.67,26.64,26.67,5000.0,22.2499,22.2583,22.2332,22.2583,5000.0
2007-01-24 13:55:00,26.68,26.74,26.68,26.7,8000.0,22.2666,22.3167,22.2666,22.2833,8000.0
2007-01-24 14:00:00,26.7,26.71,26.66,26.69,20000.0,22.2833,22.2917,22.2499,22.275,20000.0
2007-01-24 14:05:00,26.7,26.7,26.68,26.68,4200.0,22.2833,22.2833,22.2666,22.2666,4200.0
2007-01-24 14:10:00,26.67,26.67,26.67,26.67,1400.0,22.2583,22.2583,22.2583,22.2583,1400.0
2007-01-24 14:15:00,26.66,26.68,26.66,26.68,5800.0,22.2499,22.2666,22.2499,22.2666,5800.0
2007-01-24 14:20:00,26.68,26.68,26.66,26.68,7600.0,22.2666,22.2666,22.2499,22.2666,7600.0
2007-01-24 14:25:00,26.68,26.68,26.63,26.65,3600.0,22.2666,22.2666,22.2249,22.2416,3600.0
2007-01-24 14:30:00,26.65,26.67,26.65,26.67,8600.0,22.2416,22.2583,22.2416,22.2583,8600.0
2007-01-24 14:35:00,26.67,26.68,26.67,26.67,2600.0,22.2583,22.2666,22.2583,22.2583,2600.0
2007-01-24 14:40:00,26.66,26.66,26.61,26.61,13800.0,22.2499,22.2499,22.2082,22.2082,13800.0
2007-01-24 14:45:00,26.61,26.61,26.56,26.58,32800.0,22.2082,22.2082,22.1665,22.1832,32800.0
2007-01-24 14:50:00,26.58,26.58,26.54,26.54,22600.0,22.1832,22.1832,22.1498,22.1498,22600.0
2007-01-24 14:55:00,26.55,26.55,26.53,26.54,24000.0,22.1581,22.1581,22.1414,22.1498,24000.0
2007-01-24 15:00:00,26.53,26.54,26.53,26.54,14000.0,22.1414,22.1498,22.1414,22.1498,14000.0
2007-01-24 15:05:00,26.54,26.6,26.5,26.59,35800.0,22.1498,22.1998,22.1164,22.1915,35800.0
2007-01-24 15:10:00,26.59,26.6,26.57,26.58,8400.0,22.1915,22.1998,22.1748,22.1832,8400.0
2007-01-24 15:15:00,26.58,26.58,26.55,26.55,14000.0,22.1832,22.1832,22.1581,22.1581,14000.0
2007-01-24 15:20:00,26.56,26.56,26.52,26.53,12400.0,22.1665,22.1665,22.1331,22.1414,12400.0
2007-01-24 15:25:00,26.53,26.56,26.49,26.54,60400.0,22.1414,22.1665,22.108,22.1498,60400.0
2007-01-24 15:30:00,26.53,26.56,26.53,26.56,13600.0,22.1414,22.1665,22.1414,22.1665,13600.0
2007-01-24 15:35:00,26.56,26.6,26.56,26.59,27200.0,22.1665,22.1998,22.1665,22.1915,27200.0
2007-01-24 15:40:00,26.6,26.6,26.59,26.6,15800.0,22.1998,22.1998,22.1915,22.1998,15800.0
2007-01-24 15:45:00,26.59,26.6,26.55,26.6,25400.0,22.1915,22.1998,22.1581,22.1998,25400.0
2007-01-24 15:50:00,26.6,26.61,26.55,26.55,24400.0,22.1998,22.2082,22.1581,22.1581,24400.0
2007-01-24 15:55:00,26.55,26.57,26.54,26.55,84200.0,22.1581,22.1748,22.1498,22.1581,84200.0
2007-01-25 09:30:00,26.45,26.5,26.41,26.47,25200.0,22.0747,22.1164,22.0413,22.0914,25200.0
2007-01-25 09:35:00,26.5,26.5,26.45,26.45,11200.0,22.1164,22.1164,22.0747,22.0747,11200.0
2007-01-25 09:40:00,26.48,26.49,26.43,26.49,41400.0,22.0997,22.108,22.058,22.108,41400.0
2007-01-25 09:45:00,26.49,26.49,26.43,26.46,14200.0,22.108,22.108,22.058,22.083,14200.0
2007-01-25 09:50:00,26.46,26.47,26.43,26.43,16600.0,22.083,22.0914,22.058,22.058,16600.0
2007-01-25 09:55:00,26.43,26.45,26.43,26.44,11600.0,22.058,22.0747,22.058,22.0663,11600.0
2007-01-25 10:00:00,26.44,26.45,26.43,26.43,31600.0,22.0663,22.0747,22.058,22.058,31600.0
2007-01-25 10:05:00,26.43,26.43,26.35,26.36,36000.0,22.058,22.058,21.9912,21.9995,36000.0
2007-01-25 10:10:00,26.36,26.37,26.36,26.37,7600.0,21.9995,22.0079,21.9995,22.0079,7600.0
2007-01-25 10:15:00,26.37,26.38,26.36,26.37,10600.0,22.0079,22.0162,21.9995,22.0079,10600.0
2007-01-25 10:20:00,26.37,26.37,26.17,26.21,48000.0,22.0079,22.0079,21.841,21.8744,48000.0
2007-01-25 10:25:00,26.24,26.29,26.23,26.29,6800.0,21.8994,21.9411,21.8911,21.9411,6800.0
2007-01-25 10:30:00,26.3,26.34,26.29,26.3,7200.0,21.9495,21.9829,21.9411,21.9495,7200.0
2007-01-25 10:35:00,26.3,26.31,26.29,26.29,4200.0,21.9495,21.9578,21.9411,21.9411,4200.0
2007-01-25 10:40:00,26.3,26.3,26.25,26.25,9400.0,21.9495,21.9495,21.9077,21.9077,9400.0
2007-01-25 10:45:00,26.25,26.38,26.25,26.36,35800.0,21.9077,22.0162,21.9077,21.9995,35800.0
2007-01-25 10:50:00,26.36,26.36,26.31,26.31,36600.0,21.9995,21.9995,21.9578,21.9578,36600.0
2007-01-25 10:55:00,26.31,26.33,26.3,26.31,16000.0,21.9578,21.9745,21.9495,21.9578,16000.0
2007-01-25 11:00:00,26.31,26.36,26.27,26.36,38000.0,21.9578,21.9995,21.9244,21.9995,38000.0
2007-01-25 11:05:00,26.36,26.4,26.36,26.4,25200.0,21.9995,22.0329,21.9995,22.0329,25200.0
2007-01-25 11:10:00,26.4,26.4,26.37,26.39,12000.0,22.0329,22.0329,22.0079,22.0246,12000.0
2007-01-25 11:15:00,26.39,26.41,26.39,26.4,9200.0,22.0246,22.0413,22.0246,22.0329,9200.0
2007-01-25 11:20:00,26.39,26.4,26.38,26.4,2400.0,22.0246,22.0329,22.0162,22.0329,2400.0
2007-01-25 11:25:00,26.4,26.4,26.39,26.39,5200.0,22.0329,22.0329,22.0246,22.0246,5200.0
2007-01-25 11:30:00,26.4,26.41,26.39,26.39,10600.0,22.0329,22.0413,22.0246,22.0246,10600.0
2007-01-25 11:35:00,26.39,26.39,26.32,26.38,16400.0,22.0246,22.0246,21.9662,22.0162,16400.0
2007-01-25 11:40:00,26.36,26.38,26.36,26.38,3400.0,21.9995,22.0162,21.9995,22.0162,3400.0
2007-01-25 11:45:00,26.38,26.4,26.36,26.36,8200.0,22.0162,22.0329,21.9995,21.9995,8200.0
2007-01-25 11:50:00,26.35,26.35,26.32,26.33,4400.0,21.9912,21.9912,21.9662,21.9745,4400.0
2007-01-25 11:55:00,26.33,26.33,26.24,26.25,3800.0,21.9745,21.9745,21.8994,21.9077,3800.0
2007-01-25 12:00:00,26.24,26.25,26.15,26.17,19400.0,21.8994,21.9077,21.8243,21.841,19400.0
2007-01-25 12:05:00,26.18,26.18,26.15,26.17,22000.0,21.8493,21.8493,21.8243,21.841,22000.0
2007-01-25 12:10:00,26.17,26.19,26.14,26.14,7600.0,21.841,21.8577,21.8159,21.8159,7600.0
2007-01-25 12:15:00,26.14,26.15,26.14,26.14,3200.0,21.8159,21.8243,21.8159,21.8159,3200.0
2007-01-25 12:20:00,26.14,26.17,26.14,26.16,3800.0,21.8159,21.841,21.8159,21.8326,3800.0
2007-01-25 12:25:00,26.17,26.17,26.15,26.15,2800.0,21.841,21.841,21.8243,21.8243,2800.0
2007-01-25 12:30:00,26.15,26.17,26.15,26.16,7800.0,21.8243,21.841,21.8243,21.8326,7800.0
2007-01-25 12:35:00,26.17,26.21,26.16,26.16,10400.0,21.841,21.8744,21.8326,21.8326,10400.0
2007-01-25 12:40:00,26.15,26.16,26.14,26.16,5800.0,21.8243,21.8326,21.8159,21.8326,5800.0
2007-01-25 12:45:00,26.17,26.18,26.16,26.18,6000.0,21.841,21.8493,21.8326,21.8493,6000.0
2007-01-25 12:50:00,26.18,26.18,26.18,26.18,800.0,21.8493,21.8493,21.8493,21.8493,800.0
2007-01-25 12:55:00,26.19,26.22,26.19,26.22,3600.0,21.8577,21.8827,21.8577,21.8827,3600.0
2007-01-25 13:00:00,26.22,26.22,26.18,26.18,4000.0,21.8827,21.8827,21.8493,21.8493,4000.0
2007-01-25 13:05:00,26.18,26.21,26.18,26.21,3200.0,21.8493,21.8744,21.8493,21.8744,3200.0
2007-01-25 13:10:00,26.21,26.22,26.15,26.15,27600.0,21.8744,21.8827,21.8243,21.8243,27600.0
2007-01-25 13:15:00,26.15,26.17,26.14,26.17,7000.0,21.8243,21.841,21.8159,21.841,7000.0
2007-01-25 13:20:00,26.17,26.17,26.16,26.16,5800.0,21.841,21.841,21.8326,21.8326,5800.0
2007-01-25 13:25:00,26.16,26.17,26.16,26.17,800.0,21.8326,21.841,21.8326,21.841,800.0
2007-01-25 13:30:00,26.17,26.17,26.17,26.17,1400.0,21.841,21.841,21.841,21.841,1400.0
2007-01-25 13:35:00,26.17,26.18,26.13,26.15,9200.0,21.841,21.8493,21.8076,21.8243,9200.0
2007-01-25 13:40:00,26.15,26.16,26.13,26.16,4600.0,21.8243,21.8326,21.8076,21.8326,4600.0
2007-01-25 13:45:00,26.15,26.16,26.14,26.14,4000.0,21.8243,21.8326,21.8159,21.8159,4000.0
2007-01-25 13:50:00,26.15,26.18,26.15,26.18,5000.0,21.8243,21.8493,21.8243,21.8493,5000.0
2007-01-25 13:55:00,26.17,26.17,26.13,26.13,5000.0,21.841,21.841,21.8076,21.8076,5000.0
2007-01-25 14:00:00,26.13,26.14,26.13,26.13,11600.0,21.8076,21.8159,21.8076,21.8076,11600.0
2007-01-25 14:05:00,26.13,26.15,26.1,26.1,13000.0,21.8076,21.8243,21.7826,21.7826,13000.0
2007-01-25 14:10:00,26.1,26.14,26.1,26.14,3000.0,21.7826,21.8159,21.7826,21.8159,3000.0
2007-01-25 14:15:00,26.14,26.16,26.09,26.09,14600.0,21.8159,21.8326,21.7742,21.7742,14600.0
2007-01-25 14:20:00,26.1,26.15,26.1,26.15,5000.0,21.7826,21.8243,21.7826,21.8243,5000.0
2007-01-25 14:25:00,26.15,26.15,26.14,26.15,5200.0,21.8243,21.8243,21.8159,21.8243,5200.0
2007-01-25 14:30:00,26.15,26.15,26.1,26.12,9400.0,21.8243,21.8243,21.7826,21.7992,9400.0
2007-01-25 14:35:00,26.12,26.18,26.12,26.18,17200.0,21.7992,21.8493,21.7992,21.8493,17200.0
2007-01-25 14:40:00,26.18,26.18,26.18,26.18,9000.0,21.8493,21.8493,21.8493,21.8493,9000.0
2007-01-25 14:45:00,26.18,26.18,26.15,26.16,4600.0,21.8493,21.8493,21.8243,21.8326,4600.0
2007-01-25 14:50:00,26.16,26.21,26.15,26.21,12000.0,21.8326,21.8744,21.8243,21.8744,12000.0
2007-01-25 14:55:00,26.21,26.23,26.21,26.23,5800.0,21.8744,21.8911,21.8744,21.8911,5800.0
2007-01-25 15:00:00,26.23,26.23,26.16,26.17,10000.0,21.8911,21.8911,21.8326,21.841,10000.0
2007-01-25 15:05:00,26.16,26.16,26.13,26.13,6000.0,21.8326,21.8326,21.8076,21.8076,6000.0
2007-01-25 15:10:00,26.13,26.15,26.13,26.15,3000.0,21.8076,21.8243,21.8076,21.8243,3000.0
2007-01-25 15:15:00,26.14,26.15,26.13,26.13,2400.0,21.8159,21.8243,21.8076,21.8076,2400.0
2007-01-25 15:20:00,26.11,26.12,26.08,26.09,6400.0,21.7909,21.7992,21.7659,21.7742,6400.0
2007-01-25 15:25:00,26.1,26.13,26.08,26.1,13600.0,21.7826,21.8076,21.7659,21.7826,13600.0
2007-01-25 15:30:00,26.09,26.12,26.08,26.12,10400.0,21.7742,21.7992,21.7659,21.7992,10400.0
2007-01-25 15:35:00,26.15,26.18,26.15,26.18,6200.0,21.8243,21.8493,21.8243,21.8493,6200.0
2007-01-25 15:40:00,26.18,26.18,26.14,26.14,14000.0,21.8493,21.8493,21.8159,21.8159,14000.0
2007-01-25 15:45:00,26.13,26.16,26.12,26.16,5000.0,21.8076,21.8326,21.7992,21.8326,5000.0
2007-01-25 15:50:00,26.15,26.16,26.13,26.16,5400.0,21.8243,21.8326,21.8076,21.8326,5400.0
2007-01-25 15:55:00,26.16,26.17,26.14,26.14,21000.0,21.8326,21.841,21.8159,21.8159,21000.0
2007-01-26 09:30:00,26.18,26.18,26.18,26.18,8200.0,21.8493,21.8493,21.8493,21.8493,8200.0
2007-01-26 09:35:00,26.16,26.16,26.06,26.06,9000.0,21.8326,21.8326,21.7492,21.7492,9000.0
2007-01-26 09:40:00,26.08,26.08,26.0,26.06,6200.0,21.7659,21.7659,21.6991,21.7492,6200.0
2007-01-26 09:45:00,26.04,26.06,25.93,25.97,15400.0,21.7325,21.7492,21.6407,21.6741,15400.0
2007-01-26 09:50:00,25.97,26.06,25.95,25.97,21000.0,21.6741,21.7492,21.6574,21.6741,21000.0
2007-01-26 09:55:00,25.95,25.95,25.9,25.95,8200.0,21.6574,21.6574,21.6156,21.6574,8200.0
2007-01-26 10:00:00,25.95,25.95,25.75,25.75,11600.0,21.6574,21.6574,21.4905,21.4905,11600.0
2007-01-26 10:05:00,25.75,25.81,25.75,25.81,6200.0,21.4905,21.5405,21.4905,21.5405,6200.0
2007-01-26 10:10:00,25.81,25.84,25.78,25.83,8200.0,21.5405,21.5656,21.5155,21.5572,8200.0
2007-01-26 10:15:00,25.84,25.9,25.83,25.89,6000.0,21.5656,21.6156,21.5572,21.6073,6000.0
2007-01-26 10:20:00,25.9,25.99,25.88,25.89,34000.0,21.6156,21.6908,21.5989,21.6073,34000.0
2007-01-26 10:25:00,25.92,25.95,25.86,25.86,88800.0,21.6323,21.6574,21.5823,21.5823,88800.0
2007-01-26 10:30:00,25.88,25.95,25.86,25.9,135400.0,21.5989,21.6574,21.5823,21.6156,135400.0
2007-01-26 10:35:00,25.91,25.97,25.91,25.96,23200.0,21.624,21.6741,21.624,21.6657,23200.0
2007-01-26 10:40:00,25.97,25.98,25.89,25.91,19200.0,21.6741,21.6824,21.6073,21.624,19200.0
2007-01-26 10:45:00,25.93,26.06,25.9,25.95,30600.0,21.6407,21.7492,21.6156,21.6574,30600.0
2007-01-26 10:50:00,25.98,25.98,25.91,25.94,7400.0,21.6824,21.6824,21.624,21.649,7400.0
2007-01-26 10:55:00,25.95,25.95,25.91,25.94,10200.0,21.6574,21.6574,21.624,21.649,10200.0
2007-01-26 11:00:00,25.94,25.94,25.92,25.93,4400.0,21.649,21.649,21.6323,21.6407,4400.0
2007-01-26 11:05:00,25.93,25.95,25.9,25.92,9200.0,21.6407,21.6574,21.6156,21.6323,9200.0
2007-01-26 11:10:00,25.91,25.95,25.88,25.88,15800.0,21.624,21.6574,21.5989,21.5989,15800.0
2007-01-26 11:15:00,25.89,25.92,25.89,25.9,4200.0,21.6073,21.6323,21.6073,21.6156,4200.0
2007-01-26 11:20:00,25.93,25.93,25.86,25.87,10800.0,21.6407,21.6407,21.5823,21.5906,10800.0
2007-01-26 11:25:00,25.86,25.88,25.85,25.86,7200.0,21.5823,21.5989,21.5739,21.5823,7200.0
2007-01-26 11:30:00,25.84,25.85,25.83,25.85,7200.0,21.5656,21.5739,21.5572,21.5739,7200.0
2007-01-26 11:35:00,25.85,25.86,25.84,25.85,8400.0,21.5739,21.5823,21.5656,21.5739,8400.0
2007-01-26 11:40:00,25.85,25.88,25.84,25.85,13000.0,21.5739,21.5989,21.5656,21.5739,13000.0
2007-01-26 11:45:00,25.85,25.86,25.84,25.84,15200.0,21.5739,21.5823,21.5656,21.5656,15200.0
2007-01-26 11:50:00,25.85,25.86,25.84,25.86,4400.0,21.5739,21.5823,21.5656,21.5823,4400.0
2007-01-26 11:55:00,25.86,25.89,25.86,25.89,6200.0,21.5823,21.6073,21.5823,21.6073,6200.0
2007-01-26 12:00:00,25.89,25.91,25.88,25.9,10400.0,21.6073,21.624,21.5989,21.6156,10400.0
2007-01-26 12:05:00,25.9,25.91,25.89,25.9,5800.0,21.6156,21.624,21.6073,21.6156,5800.0
2007-01-26 12:10:00,25.89,25.91,25.88,25.88,12600.0,21.6073,21.624,21.5989,21.5989,12600.0
2007-01-26 12:15:00,25.88,25.89,25.88,25.89,3400.0,21.5989,21.6073,21.5989,21.6073,3400.0
2007-01-26 12:20:00,25.89,25.89,25.85,25.87,11200.0,21.6073,21.6073,21.5739,21.5906,11200.0
2007-01-26 12:25:00,25.86,25.86,25.86,25.86,3800.0,21.5823,21.5823,21.5823,21.5823,3800.0
2007-01-26 12:30:00,25.86,25.88,25.81,25.81,12200.0,21.5823,21.5989,21.5405,21.5405,12200.0
2007-01-26 12:35:00,25.81,25.84,25.81,25.84,5400.0,21.5405,21.5656,21.5405,21.5656,5400.0
2007-01-26 12:40:00,25.84,25.85,25.84,25.84,2800.0,21.5656,21.5739,21.5656,21.5656,2800.0
2007-01-26 12:45:00,25.83,25.84,25.82,25.84,7400.0,21.5572,21.5656,21.5489,21.5656,7400.0
2007-01-26 12:50:00,25.84,25.86,25.84,25.86,3800.0,21.5656,21.5823,21.5656,21.5823,3800.0
2007-01-26 12:55:00,25.86,25.88,25.86,25.87,3600.0,21.5823,21.5989,21.5823,21.5906,3600.0
2007-01-26 13:00:00,25.88,25.88,25.86,25.86,10400.0,21.5989,21.5989,21.5823,21.5823,10400.0
2007-01-26 13:05:00,25.86,25.86,25.84,25.84,4400.0,21.5823,21.5823,21.5656,21.5656,4400.0
2007-01-26 13:10:00,25.84,25.86,25.83,25.83,5800.0,21.5656,21.5823,21.5572,21.5572,5800.0
2007-01-26 13:15:00,25.83,25.85,25.82,25.85,5400.0,21.5572,21.5739,21.5489,21.5739,5400.0
2007-01-26 13:20:00,25.84,25.85,25.83,25.85,6200.0,21.5656,21.5739,21.5572,21.5739,6200.0
2007-01-26 13:25:00,25.84,25.84,25.82,25.84,3400.0,21.5656,21.5656,21.5489,21.5656,3400.0
2007-01-26 13:30:00,25.85,25.87,25.84,25.87,7400.0,21.5739,21.5906,21.5656,21.5906,7400.0
2007-01-26 13:35:00,25.86,25.88,25.84,25.85,26800.0,21.5823,21.5989,21.5656,21.5739,26800.0
2007-01-26 13:40:00,25.83,25.85,25.81,25.81,18400.0,21.5572,21.5739,21.5405,21.5405,18400.0
2007-01-26 13:45:00,25.81,25.81,25.75,25.81,29800.0,21.5405,21.5405,21.4905,21.5405,29800.0
2007-01-26 13:50:00,25.82,25.84,25.82,25.84,3600.0,21.5489,21.5656,21.5489,21.5656,3600.0
2007-01-26 13:55:00,25.84,25.84,25.8,25.8,15000.0,21.5656,21.5656,21.5322,21.5322,15000.0
2007-01-26 14:00:00,25.8,25.8,25.75,25.79,17400.0,21.5322,21.5322,21.4905,21.5238,17400.0
2007-01-26 14:05:00,25.78,25.79,25.77,25.79,2400.0,21.5155,21.5238,21.5071,21.5238,2400.0
2007-01-26 14:10:00,25.79,25.8,25.76,25.8,38800.0,21.5238,21.5322,21.4988,21.5322,38800.0
2007-01-26 14:15:00,25.8,25.81,25.79,25.79,27400.0,21.5322,21.5405,21.5238,21.5238,27400.0
2007-01-26 14:20:00,25.8,25.81,25.78,25.8,30000.0,21.5322,21.5405,21.5155,21.5322,30000.0
2007-01-26 14:25:00,25.8,25.83,25.8,25.83,34200.0,21.5322,21.5572,21.5322,21.5572,34200.0
2007-01-26 14:30:00,25.82,25.83,25.8,25.8,29200.0,21.5489,21.5572,21.5322,21.5322,29200.0
2007-01-26 14:35:00,25.81,25.81,25.76,25.76,25800.0,21.5405,21.5405,21.4988,21.4988,25800.0
2007-01-26 14:40:00,25.77,25.78,25.76,25.78,10800.0,21.5071,21.5155,21.4988,21.5155,10800.0
2007-01-26 14:45:00,25.78,25.79,25.77,25.79,3800.0,21.5155,21.5238,21.5071,21.5238,3800.0
2007-01-26 14:50:00,25.79,25.8,25.77,25.8,6400.0,21.5238,21.5322,21.5071,21.5322,6400.0
2007-01-26 14:55:00,25.8,25.8,25.77,25.77,12000.0,21.5322,21.5322,21.5071,21.5071,12000.0
2007-01-26 15:00:00,25.77,25.8,25.77,25.79,9000.0,21.5071,21.5322,21.5071,21.5238,9000.0
2007-01-26 15:05:00,25.8,25.81,25.78,25.81,21200.0,21.5322,21.5405,21.5155,21.5405,21200.0
2007-01-26 15:10:00,25.82,25.86,25.82,25.84,42800.0,21.5489,21.5823,21.5489,21.5656,42800.0
2007-01-26 15:15:00,25.83,25.9,25.83,25.88,28000.0,21.5572,21.6156,21.5572,21.5989,28000.0
2007-01-26 15:20:00,25.88,25.89,25.86,25.89,16800.0,21.5989,21.6073,21.5823,21.6073,16800.0
2007-01-26 15:25:00,25.89,25.91,25.87,25.89,6200.0,21.6073,21.624,21.5906,21.6073,6200.0
2007-01-26 15:30:00,25.9,25.94,25.89,25.92,11000.0,21.6156,21.649,21.6073,21.6323,11000.0
2007-01-26 15:35:00,25.92,26.0,25.92,25.96,22000.0,21.6323,21.6991,21.6323,21.6657,22000.0
2007-01-26 15:40:00,25.98,25.98,25.96,25.97,5400.0,21.6824,21.6824,21.6657,21.6741,5400.0
2007-01-26 15:45:00,25.97,25.99,25.9,25.92,34400.0,21.6741,21.6908,21.6156,21.6323,34400.0
2007-01-26 15:50:00,25.93,25.96,25.91,25.92,28200.0,21.6407,21.6657,21.624,21.6323,28200.0
2007-01-26 15:55:00,25.92,25.92,25.84,25.85,43000.0,21.6323,21.6323,21.5656,21.5739,43000.0
2007-01-29 09:30:00,25.99,25.99,25.99,25.99,17000.0,21.6908,21.6908,21.6908,21.6908,17000.0
2007-01-29 09:35:00,25.98,26.05,25.98,26.05,5800.0,21.6824,21.7408,21.6824,21.7408,5800.0
2007-01-29 09:40:00,26.07,26.15,26.07,26.15,6800.0,21.7575,21.8243,21.7575,21.8243,6800.0
2007-01-29 09:45:00,26.14,26.14,26.11,26.12,3400.0,21.8159,21.8159,21.7909,21.7992,3400.0
2007-01-29 09:50:00,26.1,26.1,25.99,25.99,11600.0,21.7826,21.7826,21.6908,21.6908,11600.0
2007-01-29 09:55:00,25.99,26.01,25.98,26.0,20400.0,21.6908,21.7074,21.6824,21.6991,20400.0
2007-01-29 10:00:00,26.0,26.05,26.0,26.04,12200.0,21.6991,21.7408,21.6991,21.7325,12200.0
2007-01-29 10:05:00,26.03,26.05,26.0,26.05,28200.0,21.7241,21.7408,21.6991,21.7408,28200.0
2007-01-29 10:10:00,26.04,26.04,25.98,26.0,12000.0,21.7325,21.7325,21.6824,21.6991,12000.0
2007-01-29 10:15:00,25.99,26.0,25.97,25.99,13800.0,21.6908,21.6991,21.6741,21.6908,13800.0
2007-01-29 10:20:00,25.99,26.0,25.98,25.98,3000.0,21.6908,21.6991,21.6824,21.6824,3000.0
2007-01-29 10:25:00,25.99,26.0,25.99,25.99,2800.0,21.6908,21.6991,21.6908,21.6908,2800.0
2007-01-29 10:30:00,26.0,26.0,25.98,25.98,2600.0,21.6991,21.6991,21.6824,21.6824,2600.0
2007-01-29 10:35:00,25.98,25.98,25.96,25.96,2600.0,21.6824,21.6824,21.6657,21.6657,2600.0
2007-01-29 10:40:00,25.97,25.99,25.97,25.99,7000.0,21.6741,21.6908,21.6741,21.6908,7000.0
2007-01-29 10:45:00,25.99,25.99,25.99,25.99,11600.0,21.6908,21.6908,21.6908,21.6908,11600.0
2007-01-29 10:50:00,25.99,25.99,25.97,25.97,3400.0,21.6908,21.6908,21.6741,21.6741,3400.0
2007-01-29 10:55:00,25.97,25.99,25.97,25.99,6800.0,21.6741,21.6908,21.6741,21.6908,6800.0
2007-01-29 11:00:00,25.99,26.01,25.99,26.0,48800.0,21.6908,21.7074,21.6908,21.6991,48800.0
2007-01-29 11:05:00,25.98,25.99,25.95,25.99,10200.0,21.6824,21.6908,21.6574,21.6908,10200.0
2007-01-29 11:10:00,25.99,26.0,25.97,26.0,13000.0,21.6908,21.6991,21.6741,21.6991,13000.0
2007-01-29 11:15:00,25.99,25.99,25.97,25.98,9800.0,21.6908,21.6908,21.6741,21.6824,9800.0
2007-01-29 11:20:00,25.97,25.97,25.95,25.95,9800.0,21.6741,21.6741,21.6574,21.6574,9800.0
2007-01-29 11:25:00,25.96,25.96,25.96,25.96,1400.0,21.6657,21.6657,21.6657,21.6657,1400.0
2007-01-29 11:30:00,25.95,25.96,25.95,25.95,6200.0,21.6574,21.6657,21.6574,21.6574,6200.0
2007-01-29 11:35:00,25.96,25.97,25.95,25.97,12000.0,21.6657,21.6741,21.6574,21.6741,12000.0
2007-01-29 11:40:00,25.96,25.98,25.96,25.97,5400.0,21.6657,21.6824,21.6657,21.6741,5400.0
2007-01-29 11:45:00,25.96,25.98,25.95,25.95,17600.0,21.6657,21.6824,21.6574,21.6574,17600.0
2007-01-29 11:50:00,25.94,25.96,25.94,25.95,1800.0,21.649,21.6657,21.649,21.6574,1800.0
2007-01-29 11:55:00,25.96,25.96,25.95,25.96,9000.0,21.6657,21.6657,21.6574,21.6657,9000.0
2007-01-29 12:00:00,25.96,25.96,25.95,25.95,8400.0,21.6657,21.6657,21.6574,21.6574,8400.0
2007-01-29 12:05:00,25.96,25.97,25.95,25.96,6600.0,21.6657,21.6741,21.6574,21.6657,6600.0
2007-01-29 12:10:00,25.95,25.99,25.95,25.95,16800.0,21.6574,21.6908,21.6574,21.6574,16800.0
2007-01-29 12:15:00,25.98,26.0,25.97,26.0,3400.0,21.6824,21.6991,21.6741,21.6991,3400.0
2007-01-29 12:20:00,26.0,26.0,25.95,25.96,13200.0,21.6991,21.6991,21.6574,21.6657,13200.0
2007-01-29 12:25:00,25.96,26.0,25.95,25.99,13200.0,21.6657,21.6991,21.6574,21.6908,13200.0
2007-01-29 12:30:00,26.0,26.02,25.99,26.02,6600.0,21.6991,21.7158,21.6908,21.7158,6600.0
2007-01-29 12:35:00,26.02,26.02,26.0,26.0,1800.0,21.7158,21.7158,21.6991,21.6991,1800.0
2007-01-29 12:40:00,26.01,26.04,26.01,26.01,9400.0,21.7074,21.7325,21.7074,21.7074,9400.0
2007-01-29 12:45:00,26.01,26.03,26.01,26.03,1400.0,21.7074,21.7241,21.7074,21.7241,1400.0
2007-01-29 12:50:00,26.03,26.05,26.02,26.05,5800.0,21.7241,21.7408,21.7158,21.7408,5800.0
2007-01-29 12:55:00,26.06,26.1,26.06,26.09,1600.0,21.7492,21.7826,21.7492,21.7742,1600.0
2007-01-29 13:00:00,26.09,26.11,26.08,26.09,10200.0,21.7742,21.7909,21.7659,21.7742,10200.0
2007-01-29 13:05:00,26.08,26.1,26.07,26.1,5800.0,21.7659,21.7826,21.7575,21.7826,5800.0
2007-01-29 13:10:00,26.1,26.1,26.05,26.1,11200.0,21.7826,21.7826,21.7408,21.7826,11200.0
2007-01-29 13:15:00,26.09,26.09,26.05,26.05,10000.0,21.7742,21.7742,21.7408,21.7408,10000.0
2007-01-29 13:20:00,26.05,26.05,26.04,26.05,3000.0,21.7408,21.7408,21.7325,21.7408,3000.0
2007-01-29 13:25:00,26.04,26.04,26.02,26.03,2400.0,21.7325,21.7325,21.7158,21.7241,2400.0
2007-01-29 13:30:00,26.03,26.03,26.01,26.02,9200.0,21.7241,21.7241,21.7074,21.7158,9200.0
2007-01-29 13:35:00,26.02,26.02,26.01,26.02,3600.0,21.7158,21.7158,21.7074,21.7158,3600.0
2007-01-29 13:40:00,26.02,26.02,26.02,26.02,3200.0,21.7158,21.7158,21.7158,21.7158,3200.0
2007-01-29 13:45:00,26.02,26.02,25.97,25.97,10600.0,21.7158,21.7158,21.6741,21.6741,10600.0
2007-01-29 13:50:00,25.97,26.0,25.92,25.92,21200.0,21.6741,21.6991,21.6323,21.6323,21200.0
2007-01-29 13:55:00,25.93,25.95,25.92,25.92,8600.0,21.6407,21.6574,21.6323,21.6323,8600.0
2007-01-29 14:00:00,25.93,25.93,25.86,25.86,15600.0,21.6407,21.6407,21.5823,21.5823,15600.0
2007-01-29 14:05:00,25.88,25.91,25.85,25.89,9800.0,21.5989,21.624,21.5739,21.6073,9800.0
2007-01-29 14:10:00,25.9,25.9,25.87,25.87,19600.0,21.6156,21.6156,21.5906,21.5906,19600.0
2007-01-29 14:15:00,25.88,25.92,25.88,25.91,7600.0,21.5989,21.6323,21.5989,21.624,7600.0
2007-01-29 14:20:00,25.92,25.94,25.92,25.92,3400.0,21.6323,21.649,21.6323,21.6323,3400.0
2007-01-29 14:25:00,25.92,25.93,25.92,25.93,2800.0,21.6323,21.6407,21.6323,21.6407,2800.0
2007-01-29 14:30:00,25.93,25.93,25.93,25.93,7200.0,21.6407,21.6407,21.6407,21.6407,7200.0
2007-01-29 14:35:00,25.94,25.94,25.94,25.94,1600.0,21.649,21.649,21.649,21.649,1600.0
2007-01-29 14:40:00,25.94,25.95,25.94,25.95,9000.0,21.649,21.6574,21.649,21.6574,9000.0
2007-01-29 14:45:00,25.95,25.95,25.95,25.95,4800.0,21.6574,21.6574,21.6574,21.6574,4800.0
2007-01-29 14:50:00,25.95,25.95,25.94,25.95,3000.0,21.6574,21.6574,21.649,21.6574,3000.0
2007-01-29 14:55:00,25.95,25.95,25.93,25.93,4800.0,21.6574,21.6574,21.6407,21.6407,4800.0
2007-01-29 15:00:00,25.93,25.98,25.93,25.98,15800.0,21.6407,21.6824,21.6407,21.6824,15800.0
2007-01-29 15:05:00,25.98,25.98,25.97,25.97,1600.0,21.6824,21.6824,21.6741,21.6741,1600.0
2007-01-29 15:10:00,25.97,25.98,25.96,25.97,11800.0,21.6741,21.6824,21.6657,21.6741,11800.0
2007-01-29 15:15:00,25.98,25.98,25.96,25.98,5200.0,21.6824,21.6824,21.6657,21.6824,5200.0
2007-01-29 15:20:00,25.98,25.98,25.95,25.95,6400.0,21.6824,21.6824,21.6574,21.6574,6400.0
2007-01-29 15:25:00,25.96,25.98,25.96,25.98,6400.0,21.6657,21.6824,21.6657,21.6824,6400.0
2007-01-29 15:30:00,25.98,25.99,25.98,25.99,9600.0,21.6824,21.6908,21.6824,21.6908,9600.0
2007-01-29 15:35:00,25.99,26.0,25.99,26.0,4200.0,21.6908,21.6991,21.6908,21.6991,4200.0
2007-01-29 15:40:00,26.0,26.0,25.95,25.96,28600.0,21.6991,21.6991,21.6574,21.6657,28600.0
2007-01-29 15:45:00,25.96,25.99,25.95,25.99,17000.0,21.6657,21.6908,21.6574,21.6908,17000.0
2007-01-29 15:50:00,25.98,25.98,25.95,25.95,10400.0,21.6824,21.6824,21.6574,21.6574,10400.0
2007-01-29 15:55:00,25.95,25.96,25.93,25.93,19200.0,21.6574,21.6657,21.6407,21.6407,19200.0
2007-01-30 09:30:00,26.5,26.51,26.46,26.46,63400.0,22.1164,22.1247,22.083,22.083,63400.0
2007-01-30 09:35:00,26.45,26.46,26.41,26.43,29200.0,22.0747,22.083,22.0413,22.058,29200.0
2007-01-30 09:40:00,26.43,26.45,26.43,26.44,22800.0,22.058,22.0747,22.058,22.0663,22800.0
2007-01-30 09:45:00,26.45,26.45,26.38,26.38,7800.0,22.0747,22.0747,22.0162,22.0162,7800.0
2007-01-30 09:50:00,26.38,26.39,26.34,26.39,17000.0,22.0162,22.0246,21.9829,22.0246,17000.0
2007-01-30 09:55:00,26.38,26.38,26.34,26.37,8600.0,22.0162,22.0162,21.9829,22.0079,8600.0
2007-01-30 10:00:00,26.37,26.38,26.31,26.38,13000.0,22.0079,22.0162,21.9578,22.0162,13000.0
2007-01-30 10:05:00,26.38,26.38,26.35,26.36,9000.0,22.0162,22.0162,21.9912,21.9995,9000.0
2007-01-30 10:10:00,26.35,26.35,26.33,26.34,8200.0,21.9912,21.9912,21.9745,21.9829,8200.0
2007-01-30 10:15:00,26.34,26.41,26.34,26.34,17200.0,21.9829,22.0413,21.9829,21.9829,17200.0
2007-01-30 10:20:00,26.35,26.37,26.35,26.36,8600.0,21.9912,22.0079,21.9912,21.9995,8600.0
2007-01-30 10:25:00,26.36,26.36,26.34,26.34,4200.0,21.9995,21.9995,21.9829,21.9829,4200.0
2007-01-30 10:30:00,26.35,26.38,26.35,26.38,7000.0,21.9912,22.0162,21.9912,22.0162,7000.0
2007-01-30 10:35:00,26.37,26.38,26.34,26.34,8200.0,22.0079,22.0162,21.9829,21.9829,8200.0
2007-01-30 10:40:00,26.34,26.34,26.33,26.33,4400.0,21.9829,21.9829,21.9745,21.9745,4400.0
2007-01-30 10:45:00,26.33,26.34,26.32,26.34,6200.0,21.9745,21.9829,21.9662,21.9829,6200.0
2007-01-30 10:50:00,26.33,26.34,26.32,26.34,9600.0,21.9745,21.9829,21.9662,21.9829,9600.0
2007-01-30 10:55:00,26.35,26.38,26.35,26.38,26600.0,21.9912,22.0162,21.9912,22.0162,26600.0
2007-01-30 11:00:00,26.37,26.38,26.36,26.36,13600.0,22.0079,22.0162,21.9995,21.9995,13600.0
2007-01-30 11:05:00,26.36,26.37,26.36,26.37,11800.0,21.9995,22.0079,21.9995,22.0079,11800.0
2007-01-30 11:10:00,26.37,26.38,26.36,26.36,15400.0,22.0079,22.0162,21.9995,21.9995,15400.0
2007-01-30 11:15:00,26.36,26.38,26.35,26.38,10800.0,21.9995,22.0162,21.9912,22.0162,10800.0
2007-01-30 11:20:00,26.38,26.38,26.38,26.38,6000.0,22.0162,22.0162,22.0162,22.0162,6000.0
2007-01-30 11:25:00,26.38,26.38,26.37,26.38,2800.0,22.0162,22.0162,22.0079,22.0162,2800.0
2007-01-30 11:30:00,26.38,26.38,26.35,26.37,7800.0,22.0162,22.0162,21.9912,22.0079,7800.0
2007-01-30 11:35:00,26.36,26.36,26.36,26.36,1400.0,21.9995,21.9995,21.9995,21.9995,1400.0
2007-01-30 11:40:00,26.36,26.38,26.36,26.38,7200.0,21.9995,22.0162,21.9995,22.0162,7200.0
2007-01-30 11:45:00,26.38,26.39,26.38,26.39,7200.0,22.0162,22.0246,22.0162,22.0246,7200.0
2007-01-30 11:50:00,26.38,26.39,26.38,26.38,2000.0,22.0162,22.0246,22.0162,22.0162,2000.0
2007-01-30 11:55:00,26.38,26.38,26.36,26.37,3400.0,22.0162,22.0162,21.9995,22.0079,3400.0
2007-01-30 12:00:00,26.38,26.38,26.38,26.38,2200.0,22.0162,22.0162,22.0162,22.0162,2200.0
2007-01-30 12:05:00,26.38,26.38,26.38,26.38,3200.0,22.0162,22.0162,22.0162,22.0162,3200.0
2007-01-30 12:10:00,26.37,26.39,26.37,26.39,3400.0,22.0079,22.0246,22.0079,22.0246,3400.0
2007-01-30 12:15:00,26.38,26.38,26.38,26.38,2600.0,22.0162,22.0162,22.0162,22.0162,2600.0
2007-01-30 12:20:00,26.38,26.38,26.36,26.36,2400.0,22.0162,22.0162,21.9995,21.9995,2400.0
2007-01-30 12:25:00,26.36,26.37,26.36,26.37,2200.0,21.9995,22.0079,21.9995,22.0079,2200.0
2007-01-30 12:30:00,26.37,26.37,26.37,26.37,800.0,22.0079,22.0079,22.0079,22.0079,800.0
2007-01-30 12:35:00,26.36,26.38,26.36,26.38,3000.0,21.9995,22.0162,21.9995,22.0162,3000.0
2007-01-30 12:40:00,26.37,26.38,26.37,26.38,23400.0,22.0079,22.0162,22.0079,22.0162,23400.0
2007-01-30 12:45:00,26.38,26.38,26.37,26.38,3000.0,22.0162,22.0162,22.0079,22.0162,3000.0
2007-01-30 12:50:00,26.36,26.38,26.35,26.38,3600.0,21.9995,22.0162,21.9912,22.0162,3600.0
2007-01-30 12:55:00,26.38,26.39,26.38,26.39,1000.0,22.0162,22.0246,22.0162,22.0246,1000.0
2007-01-30 13:00:00,26.39,26.39,26.37,26.37,1600.0,22.0246,22.0246,22.0079,22.0079,1600.0
2007-01-30 13:05:00,26.37,26.37,26.36,26.36,1200.0,22.0079,22.0079,21.9995,21.9995,1200.0
2007-01-30 13:10:00,26.36,26.36,26.36,26.36,4400.0,21.9995,21.9995,21.9995,21.9995,4400.0
2007-01-30 13:15:00,26.36,26.39,26.36,26.39,1800.0,21.9995,22.0246,21.9995,22.0246,1800.0
2007-01-30 13:20:00,26.41,26.41,26.4,26.4,800.0,22.0413,22.0413,22.0329,22.0329,800.0
2007-01-30 13:25:00,26.43,26.45,26.43,26.45,2000.0,22.058,22.0747,22.058,22.0747,2000.0
2007-01-30 13:30:00,26.44,26.44,26.41,26.41,600.0,22.0663,22.0663,22.0413,22.0413,600.0
2007-01-30 13:35:00,26.42,26.43,26.41,26.41,1200.0,22.0496,22.058,22.0413,22.0413,1200.0
2007-01-30 13:40:00,26.41,26.41,26.4,26.41,3800.0,22.0413,22.0413,22.0329,22.0413,3800.0
2007-01-30 13:45:00,26.42,26.42,26.4,26.41,5400.0,22.0496,22.0496,22.0329,22.0413,5400.0
2007-01-30 13:50:00,26.42,26.43,26.42,26.43,2400.0,22.0496,22.058,22.0496,22.058,2400.0
2007-01-30 13:55:00,26.43,26.43,26.43,26.43,1400.0,22.058,22.058,22.058,22.058,1400.0
2007-01-30 14:00:00,26.43,26.43,26.42,26.42,2800.0,22.058,22.058,22.0496,22.0496,2800.0
2007-01-30 14:05:00,26.41,26.41,26.41,26.41,200.0,22.0413,22.0413,22.0413,22.0413,200.0
2007-01-30 14:10:00,26.42,26.42,26.41,26.42,18800.0,22.0496,22.0496,22.0413,22.0496,18800.0
2007-01-30 14:15:00,26.42,26.42,26.39,26.41,6400.0,22.0496,22.0496,22.0246,22.0413,6400.0
2007-01-30 14:20:00,26.4,26.42,26.39,26.42,6000.0,22.0329,22.0496,22.0246,22.0496,6000.0
2007-01-30 14:25:00,26.43,26.43,26.42,26.43,3400.0,22.058,22.058,22.0496,22.058,3400.0
2007-01-30 14:30:00,26.42,26.44,26.42,26.44,7200.0,22.0496,22.0663,22.0496,22.0663,7200.0
2007-01-30 14:35:00,26.43,26.46,26.42,26.45,24800.0,22.058,22.083,22.0496,22.0747,24800.0
2007-01-30 14:40:00,26.43,26.44,26.4,26.43,28200.0,22.058,22.0663,22.0329,22.058,28200.0
2007-01-30 14:45:00,26.43,26.43,26.39,26.39,15400.0,22.058,22.058,22.0246,22.0246,15400.0
2007-01-30 14:50:00,26.39,26.47,26.37,26.45,12200.0,22.0246,22.0914,22.0079,22.0747,12200.0
2007-01-30 14:55:00,26.45,26.46,26.36,26.4,42000.0,22.0747,22.083,21.9995,22.0329,42000.0
2007-01-30 15:00:00,26.43,26.45,26.36,26.43,30000.0,22.058,22.0747,21.9995,22.058,30000.0
2007-01-30 15:05:00,26.43,26.45,26.4,26.45,21000.0,22.058,22.0747,22.0329,22.0747,21000.0
2007-01-30 15:10:00,26.43,26.47,26.42,26.42,18000.0,22.058,22.0914,22.0496,22.0496,18000.0
2007-01-30 15:15:00,26.43,26.45,26.43,26.45,5800.0,22.058,22.0747,22.058,22.0747,5800.0
2007-01-30 15:20:00,26.45,26.45,26.39,26.4,11800.0,22.0747,22.0747,22.0246,22.0329,11800.0
2007-01-30 15:25:00,26.42,26.42,26.4,26.4,9600.0,22.0496,22.0496,22.0329,22.0329,9600.0
2007-01-30 15:30:00,26.38,26.4,26.35,26.39,12400.0,22.0162,22.0329,21.9912,22.0246,12400.0
2007-01-30 15:35:00,26.39,26.41,26.35,26.36,14800.0,22.0246,22.0413,21.9912,21.9995,14800.0
2007-01-30 15:40:00,26.36,26.43,26.36,26.41,34800.0,21.9995,22.058,21.9995,22.0413,34800.0
2007-01-30 15:45:00,26.41,26.41,26.34,26.38,42000.0,22.0413,22.0413,21.9829,22.0162,42000.0
2007-01-30 15:50:00,26.39,26.42,26.35,26.35,26800.0,22.0246,22.0496,21.9912,21.9912,26800.0
2007-01-30 15:55:00,26.35,26.41,26.34,26.38,69600.0,21.9912,22.0413,21.9829,22.0162,69600.0
2007-01-31 09:30:00,26.12,26.12,26.03,26.11,21400.0,21.7992,21.7992,21.7241,21.7909,21400.0
2007-01-31 09:35:00,26.1,26.11,26.08,26.09,3600.0,21.7826,21.7909,21.7659,21.7742,3600.0
2007-01-31 09:40:00,26.1,26.1,25.98,26.09,11800.0,21.7826,21.7826,21.6824,21.7742,11800.0
2007-01-31 09:45:00,26.09,26.23,26.09,26.23,17400.0,21.7742,21.8911,21.7742,21.8911,17400.0
2007-01-31 09:50:00,26.2,26.29,26.18,26.29,6800.0,21.866,21.9411,21.8493,21.9411,6800.0
2007-01-31 09:55:00,26.25,26.32,26.25,26.31,4400.0,21.9077,21.9662,21.9077,21.9578,4400.0
2007-01-31 10:00:00,26.3,26.36,26.29,26.35,8200.0,21.9495,21.9995,21.9411,21.9912,8200.0
2007-01-31 10:05:00,26.32,26.35,26.3,26.35,44400.0,21.9662,21.9912,21.9495,21.9912,44400.0
2007-01-31 10:10:00,26.35,26.35,26.29,26.29,5000.0,21.9912,21.9912,21.9411,21.9411,5000.0
2007-01-31 10:15:00,26.29,26.31,26.29,26.31,1800.0,21.9411,21.9578,21.9411,21.9578,1800.0
2007-01-31 10:20:00,26.31,26.32,26.3,26.32,2200.0,21.9578,21.9662,21.9495,21.9662,2200.0
2007-01-31 10:25:00,26.32,26.34,26.32,26.33,4200.0,21.9662,21.9829,21.9662,21.9745,4200.0
2007-01-31 10:30:00,26.33,26.37,26.33,26.37,6800.0,21.9745,22.0079,21.9745,22.0079,6800.0
2007-01-31 10:35:00,26.38,26.38,26.35,26.37,4200.0,22.0162,22.0162,21.9912,22.0079,4200.0
2007-01-31 10:40:00,26.36,26.36,26.32,26.34,7200.0,21.9995,21.9995,21.9662,21.9829,7200.0
2007-01-31 10:45:00,26.33,26.33,26.32,26.32,600.0,21.9745,21.9745,21.9662,21.9662,600.0
2007-01-31 10:50:00,26.32,26.32,26.27,26.28,1800.0,21.9662,21.9662,21.9244,21.9328,1800.0
2007-01-31 10:55:00,26.28,26.3,26.25,26.28,5600.0,21.9328,21.9495,21.9077,21.9328,5600.0
2007-01-31 11:00:00,26.29,26.29,26.27,26.27,2400.0,21.9411,21.9411,21.9244,21.9244,2400.0
2007-01-31 11:05:00,26.25,26.25,26.18,26.22,8600.0,21.9077,21.9077,21.8493,21.8827,8600.0
2007-01-31 11:10:00,26.22,26.23,26.22,26.23,2000.0,21.8827,21.8911,21.8827,21.8911,2000.0
2007-01-31 11:15:00,26.22,26.23,26.2,26.23,2600.0,21.8827,21.8911,21.866,21.8911,2600.0
2007-01-31 11:20:00,26.22,26.23,26.22,26.23,2400.0,21.8827,21.8911,21.8827,21.8911,2400.0
2007-01-31 11:25:00,26.24,26.27,26.24,26.27,5200.0,21.8994,21.9244,21.8994,21.9244,5200.0
2007-01-31 11:30:00,26.27,26.27,26.25,26.26,3600.0,21.9244,21.9244,21.9077,21.9161,3600.0
2007-01-31 11:35:00,26.25,26.27,26.25,26.27,1800.0,21.9077,21.9244,21.9077,21.9244,1800.0
2007-01-31 11:40:00,26.25,26.26,26.25,26.26,2000.0,21.9077,21.9161,21.9077,21.9161,2000.0
2007-01-31 11:45:00,26.26,26.27,26.25,26.25,3000.0,21.9161,21.9244,21.9077,21.9077,3000.0
2007-01-31 11:50:00,26.26,26.26,26.26,26.26,1600.0,21.9161,21.9161,21.9161,21.9161,1600.0
2007-01-31 11:55:00,26.26,26.26,26.25,26.26,2400.0,21.9161,21.9161,21.9077,21.9161,2400.0
2007-01-31 12:00:00,26.26,26.3,26.25,26.27,31600.0,21.9161,21.9495,21.9077,21.9244,31600.0
2007-01-31 12:05:00,26.29,26.29,26.26,26.26,2600.0,21.9411,21.9411,21.9161,21.9161,2600.0
2007-01-31 12:10:00,26.27,26.27,26.24,26.24,5600.0,21.9244,21.9244,21.8994,21.8994,5600.0
2007-01-31 12:15:00,26.27,26.27,26.25,26.26,2600.0,21.9244,21.9244,21.9077,21.9161,2600.0
2007-01-31 12:20:00,26.26,26.26,26.26,26.26,3400.0,21.9161,21.9161,21.9161,21.9161,3400.0
2007-01-31 12:25:00,26.25,26.25,26.23,26.23,3800.0,21.9077,21.9077,21.8911,21.8911,3800.0
2007-01-31 12:30:00,26.23,26.25,26.23,26.25,6000.0,21.8911,21.9077,21.8911,21.9077,6000.0
2007-01-31 12:35:00,26.25,26.25,26.24,26.24,6600.0,21.9077,21.9077,21.8994,21.8994,6600.0
2007-01-31 12:40:00,26.25,26.25,26.25,26.25,2400.0,21.9077,21.9077,21.9077,21.9077,2400.0
2007-01-31 12:45:00,26.25,26.25,26.23,26.23,3200.0,21.9077,21.9077,21.8911,21.8911,3200.0
2007-01-31 12:50:00,26.23,26.24,26.23,26.24,2000.0,21.8911,21.8994,21.8911,21.8994,2000.0
2007-01-31 12:55:00,26.24,26.26,26.24,26.26,1600.0,21.8994,21.9161,21.8994,21.9161,1600.0
2007-01-31 13:00:00,26.25,26.26,26.25,26.25,5200.0,21.9077,21.9161,21.9077,21.9077,5200.0
2007-01-31 13:05:00,26.25,26.25,26.24,26.25,2200.0,21.9077,21.9077,21.8994,21.9077,2200.0
2007-01-31 13:10:00,26.25,26.25,26.24,26.24,800.0,21.9077,21.9077,21.8994,21.8994,800.0
2007-01-31 13:15:00,26.23,26.24,26.22,26.24,2600.0,21.8911,21.8994,21.8827,21.8994,2600.0
2007-01-31 13:20:00,26.24,26.24,26.22,26.23,1600.0,21.8994,21.8994,21.8827,21.8911,1600.0
2007-01-31 13:25:00,26.23,26.23,26.22,26.23,5600.0,21.8911,21.8911,21.8827,21.8911,5600.0
2007-01-31 13:30:00,26.22,26.23,26.21,26.22,4600.0,21.8827,21.8911,21.8744,21.8827,4600.0
2007-01-31 13:35:00,26.22,26.25,26.22,26.25,3000.0,21.8827,21.9077,21.8827,21.9077,3000.0
2007-01-31 13:40:00,26.23,26.25,26.23,26.24,1800.0,21.8911,21.9077,21.8911,21.8994,1800.0
2007-01-31 13:45:00,26.24,26.25,26.21,26.25,35200.0,21.8994,21.9077,21.8744,21.9077,35200.0
2007-01-31 13:50:00,26.25,26.26,26.25,26.25,1600.0,21.9077,21.9161,21.9077,21.9077,1600.0
2007-01-31 13:55:00,26.26,26.26,26.26,26.26,1600.0,21.9161,21.9161,21.9161,21.9161,1600.0
2007-01-31 14:00:00,26.26,26.27,26.26,26.27,1000.0,21.9161,21.9244,21.9161,21.9244,1000.0
2007-01-31 14:05:00,26.27,26.31,26.27,26.29,3200.0,21.9244,21.9578,21.9244,21.9411,3200.0
2007-01-31 14:10:00,26.31,26.33,26.31,26.32,2800.0,21.9578,21.9745,21.9578,21.9662,2800.0
2007-01-31 14:15:00,26.33,26.42,26.33,26.42,6000.0,21.9745,22.0496,21.9745,22.0496,6000.0
2007-01-31 14:20:00,26.41,26.44,26.36,26.36,7400.0,22.0413,22.0663,21.9995,21.9995,7400.0
2007-01-31 14:25:00,26.36,26.37,26.36,26.36,1600.0,21.9995,22.0079,21.9995,21.9995,1600.0
2007-01-31 14:30:00,26.36,26.42,26.36,26.41,4800.0,21.9995,22.0496,21.9995,22.0413,4800.0
2007-01-31 14:35:00,26.42,26.43,26.42,26.42,2600.0,22.0496,22.058,22.0496,22.0496,2600.0
2007-01-31 14:40:00,26.4,26.4,26.36,26.4,3800.0,22.0329,22.0329,21.9995,22.0329,3800.0
2007-01-31 14:45:00,26.4,26.4,26.39,26.39,3400.0,22.0329,22.0329,22.0246,22.0246,3400.0
2007-01-31 14:50:00,26.39,26.4,26.36,26.36,4800.0,22.0246,22.0329,21.9995,21.9995,4800.0
2007-01-31 14:55:00,26.36,26.38,26.36,26.38,3000.0,21.9995,22.0162,21.9995,22.0162,3000.0
2007-01-31 15:00:00,26.37,26.38,26.33,26.35,4800.0,22.0079,22.0162,21.9745,21.9912,4800.0
2007-01-31 15:05:00,26.35,26.38,26.35,26.38,6200.0,21.9912,22.0162,21.9912,22.0162,6200.0
2007-01-31 15:10:00,26.38,26.38,26.34,26.35,5200.0,22.0162,22.0162,21.9829,21.9912,5200.0
2007-01-31 15:15:00,26.35,26.35,26.33,26.33,1200.0,21.9912,21.9912,21.9745,21.9745,1200.0
2007-01-31 15:20:00,26.34,26.34,26.3,26.31,17200.0,21.9829,21.9829,21.9495,21.9578,17200.0
2007-01-31 15:25:00,26.3,26.31,26.28,26.3,14600.0,21.9495,21.9578,21.9328,21.9495,14600.0
2007-01-31 15:30:00,26.31,26.35,26.31,26.35,18200.0,21.9578,21.9912,21.9578,21.9912,18200.0
2007-01-31 15:35:00,26.35,26.35,26.33,26.34,3400.0,21.9912,21.9912,21.9745,21.9829,3400.0
2007-01-31 15:40:00,26.34,26.34,26.3,26.31,11000.0,21.9829,21.9829,21.9495,21.9578,11000.0
2007-01-31 15:45:00,26.31,26.31,26.29,26.3,9000.0,21.9578,21.9578,21.9411,21.9495,9000.0
2007-01-31 15:50:00,26.3,26.31,26.28,26.28,12400.0,21.9495,21.9578,21.9328,21.9328,12400.0
2007-01-31 15:55:00,26.28,26.31,26.24,26.28,56000.0,21.9328,21.9578,21.8994,21.9328,56000.0
2007-02-01 09:30:00,26.22,26.22,26.13,26.13,22600.0,21.8827,21.8827,21.8076,21.8076,22600.0
2007-02-01 09:35:00,26.17,26.22,26.13,26.15,9800.0,21.841,21.8827,21.8076,21.8243,9800.0
2007-02-01 09:40:00,26.15,26.24,26.15,26.22,12800.0,21.8243,21.8994,21.8243,21.8827,12800.0
2007-02-01 09:45:00,26.22,26.31,26.22,26.28,8800.0,21.8827,21.9578,21.8827,21.9328,8800.0
2007-02-01 09:50:00,26.28,26.36,26.25,26.36,11800.0,21.9328,21.9995,21.9077,21.9995,11800.0
2007-02-01 09:55:00,26.36,26.36,26.33,26.35,8400.0,21.9995,21.9995,21.9745,21.9912,8400.0
2007-02-01 10:00:00,26.33,26.37,26.27,26.36,13000.0,21.9745,22.0079,21.9244,21.9995,13000.0
2007-02-01 10:05:00,26.37,26.37,26.36,26.37,5000.0,22.0079,22.0079,21.9995,22.0079,5000.0
2007-02-01 10:10:00,26.36,26.42,26.36,26.41,39600.0,21.9995,22.0496,21.9995,22.0413,39600.0
2007-02-01 10:15:00,26.41,26.5,26.41,26.5,11200.0,22.0413,22.1164,22.0413,22.1164,11200.0
2007-02-01 10:20:00,26.48,26.5,26.38,26.39,27800.0,22.0997,22.1164,22.0162,22.0246,27800.0
2007-02-01 10:25:00,26.41,26.47,26.41,26.45,6400.0,22.0413,22.0914,22.0413,22.0747,6400.0
2007-02-01 10:30:00,26.45,26.45,26.43,26.45,3600.0,22.0747,22.0747,22.058,22.0747,3600.0
2007-02-01 10:35:00,26.48,26.5,26.41,26.41,7000.0,22.0997,22.1164,22.0413,22.0413,7000.0
2007-02-01 10:40:00,26.46,26.5,26.46,26.49,1600.0,22.083,22.1164,22.083,22.108,1600.0
2007-02-01 10:45:00,26.49,26.49,26.41,26.43,13000.0,22.108,22.108,22.0413,22.058,13000.0
2007-02-01 10:50:00,26.43,26.43,26.41,26.42,2400.0,22.058,22.058,22.0413,22.0496,2400.0
2007-02-01 10:55:00,26.41,26.43,26.41,26.42,5800.0,22.0413,22.058,22.0413,22.0496,5800.0
2007-02-01 11:00:00,26.41,26.41,26.36,26.38,6200.0,22.0413,22.0413,21.9995,22.0162,6200.0
2007-02-01 11:05:00,26.35,26.37,26.34,26.34,5400.0,21.9912,22.0079,21.9829,21.9829,5400.0
2007-02-01 11:10:00,26.36,26.36,26.34,26.34,800.0,21.9995,21.9995,21.9829,21.9829,800.0
2007-02-01 11:15:00,26.34,26.36,26.34,26.36,3800.0,21.9829,21.9995,21.9829,21.9995,3800.0
2007-02-01 11:20:00,26.37,26.38,26.34,26.35,4800.0,22.0079,22.0162,21.9829,21.9912,4800.0
2007-02-01 11:25:00,26.35,26.38,26.34,26.35,5600.0,21.9912,22.0162,21.9829,21.9912,5600.0
2007-02-01 11:30:00,26.35,26.39,26.35,26.35,5800.0,21.9912,22.0246,21.9912,21.9912,5800.0
2007-02-01 11:35:00,26.35,26.36,26.35,26.35,3400.0,21.9912,21.9995,21.9912,21.9912,3400.0
2007-02-01 11:40:00,26.35,26.35,26.35,26.35,1400.0,21.9912,21.9912,21.9912,21.9912,1400.0
2007-02-01 11:45:00,26.35,26.35,26.35,26.35,2400.0,21.9912,21.9912,21.9912,21.9912,2400.0
2007-02-01 11:50:00,26.35,26.36,26.35,26.35,2400.0,21.9912,21.9995,21.9912,21.9912,2400.0
2007-02-01 11:55:00,26.35,26.38,26.35,26.36,5600.0,21.9912,22.0162,21.9912,21.9995,5600.0
2007-02-01 12:00:00,26.34,26.35,26.34,26.34,1600.0,21.9829,21.9912,21.9829,21.9829,1600.0
2007-02-01 12:05:00,26.34,26.34,26.33,26.33,1200.0,21.9829,21.9829,21.9745,21.9745,1200.0
2007-02-01 12:10:00,26.33,26.33,26.33,26.33,1000.0,21.9745,21.9745,21.9745,21.9745,1000.0
2007-02-01 12:15:00,26.33,26.33,26.33,26.33,2200.0,21.9745,21.9745,21.9745,21.9745,2200.0
2007-02-01 12:20:00,26.33,26.34,26.33,26.34,2200.0,21.9745,21.9829,21.9745,21.9829,2200.0
2007-02-01 12:25:00,26.34,26.34,26.34,26.34,1800.0,21.9829,21.9829,21.9829,21.9829,1800.0
2007-02-01 12:30:00,26.34,26.34,26.33,26.33,5800.0,21.9829,21.9829,21.9745,21.9745,5800.0
2007-02-01 12:35:00,26.33,26.33,26.32,26.33,1000.0,21.9745,21.9745,21.9662,21.9745,1000.0
2007-02-01 12:40:00,26.33,26.33,26.3,26.3,7400.0,21.9745,21.9745,21.9495,21.9495,7400.0
2007-02-01 12:45:00,26.32,26.32,26.32,26.32,200.0,21.9662,21.9662,21.9662,21.9662,200.0
2007-02-01 12:50:00,26.32,26.32,26.31,26.31,2800.0,21.9662,21.9662,21.9578,21.9578,2800.0
2007-02-01 12:55:00,26.31,26.31,26.3,26.31,2400.0,21.9578,21.9578,21.9495,21.9578,2400.0
2007-02-01 13:00:00,26.3,26.3,26.25,26.25,5800.0,21.9495,21.9495,21.9077,21.9077,5800.0
2007-02-01 13:05:00,26.25,26.25,26.22,26.23,11000.0,21.9077,21.9077,21.8827,21.8911,11000.0
2007-02-01 13:10:00,26.23,26.23,26.2,26.21,8400.0,21.8911,21.8911,21.866,21.8744,8400.0
2007-02-01 13:15:00,26.22,26.22,26.2,26.2,3800.0,21.8827,21.8827,21.866,21.866,3800.0
2007-02-01 13:20:00,26.21,26.21,26.16,26.18,4600.0,21.8744,21.8744,21.8326,21.8493,4600.0
2007-02-01 13:25:00,26.18,26.2,26.18,26.2,3800.0,21.8493,21.866,21.8493,21.866,3800.0
2007-02-01 13:30:00,26.18,26.18,26.16,26.18,6200.0,21.8493,21.8493,21.8326,21.8493,6200.0
2007-02-01 13:35:00,26.18,26.18,26.18,26.18,800.0,21.8493,21.8493,21.8493,21.8493,800.0
2007-02-01 13:40:00,26.18,26.18,26.17,26.18,7000.0,21.8493,21.8493,21.841,21.8493,7000.0
2007-02-01 13:45:00,26.18,26.21,26.18,26.2,4400.0,21.8493,21.8744,21.8493,21.866,4400.0
2007-02-01 13:50:00,26.2,26.22,26.2,26.22,3000.0,21.866,21.8827,21.866,21.8827,3000.0
2007-02-01 13:55:00,26.23,26.3,26.23,26.3,11400.0,21.8911,21.9495,21.8911,21.9495,11400.0
2007-02-01 14:00:00,26.32,26.32,26.23,26.26,10600.0,21.9662,21.9662,21.8911,21.9161,10600.0
2007-02-01 14:05:00,26.28,26.34,26.28,26.31,13200.0,21.9328,21.9829,21.9328,21.9578,13200.0
2007-02-01 14:10:00,26.31,26.33,26.26,26.26,8600.0,21.9578,21.9745,21.9161,21.9161,8600.0
2007-02-01 14:15:00,26.25,26.3,26.25,26.29,25600.0,21.9077,21.9495,21.9077,21.9411,25600.0
2007-02-01 14:20:00,26.28,26.28,26.27,26.28,10000.0,21.9328,21.9328,21.9244,21.9328,10000.0
2007-02-01 14:25:00,26.28,26.31,26.28,26.3,9000.0,21.9328,21.9578,21.9328,21.9495,9000.0
2007-02-01 14:30:00,26.29,26.31,26.28,26.31,5800.0,21.9411,21.9578,21.9328,21.9578,5800.0
2007-02-01 14:35:00,26.3,26.33,26.28,26.28,5000.0,21.9495,21.9745,21.9328,21.9328,5000.0
2007-02-01 14:40:00,26.3,26.33,26.29,26.3,7000.0,21.9495,21.9745,21.9411,21.9495,7000.0
2007-02-01 14:45:00,26.33,26.33,26.3,26.3,7600.0,21.9745,21.9745,21.9495,21.9495,7600.0
2007-02-01 14:50:00,26.3,26.34,26.3,26.33,3600.0,21.9495,21.9829,21.9495,21.9745,3600.0
2007-02-01 14:55:00,26.32,26.34,26.3,26.33,4000.0,21.9662,21.9829,21.9495,21.9745,4000.0
2007-02-01 15:00:00,26.33,26.33,26.32,26.33,3200.0,21.9745,21.9745,21.9662,21.9745,3200.0
2007-02-01 15:05:00,26.33,26.35,26.33,26.35,7200.0,21.9745,21.9912,21.9745,21.9912,7200.0
2007-02-01 15:10:00,26.35,26.36,26.34,26.34,10600.0,21.9912,21.9995,21.9829,21.9829,10600.0
2007-02-01 15:15:00,26.33,26.33,26.25,26.25,13200.0,21.9745,21.9745,21.9077,21.9077,13200.0
2007-02-01 15:20:00,26.25,26.29,26.25,26.29,5600.0,21.9077,21.9411,21.9077,21.9411,5600.0
2007-02-01 15:25:00,26.29,26.35,26.29,26.33,10800.0,21.9411,21.9912,21.9411,21.9745,10800.0
2007-02-01 15:30:00,26.32,26.32,26.25,26.28,10000.0,21.9662,21.9662,21.9077,21.9328,10000.0
2007-02-01 15:35:00,26.25,26.25,26.24,26.25,5800.0,21.9077,21.9077,21.8994,21.9077,5800.0
2007-02-01 15:40:00,26.25,26.3,26.25,26.3,12200.0,21.9077,21.9495,21.9077,21.9495,12200.0
2007-02-01 15:45:00,26.29,26.29,26.23,26.25,9000.0,21.9411,21.9411,21.8911,21.9077,9000.0
2007-02-01 15:50:00,26.25,26.27,26.23,26.27,8200.0,21.9077,21.9244,21.8911,21.9244,8200.0
2007-02-01 15:55:00,26.27,26.28,26.24,26.28,26800.0,21.9244,21.9328,21.8994,21.9328,26800.0
2007-02-02 09:30:00,26.75,27.05,26.66,26.78,99400.0,22.325,22.5754,22.2499,22.3501,99400.0
2007-02-02 09:35:00,26.79,26.93,26.74,26.93,108600.0,22.3584,22.4753,22.3167,22.4753,108600.0
2007-02-02 09:40:00,26.91,27.0,26.89,26.98,146000.0,22.4586,22.5337,22.4419,22.517,146000.0
2007-02-02 09:45:00,27.0,27.09,26.95,27.03,106800.0,22.5337,22.6088,22.492,22.5587,106800.0
2007-02-02 09:50:00,27.04,27.33,26.9,26.94,150200.0,22.5671,22.8091,22.4502,22.4836,150200.0
2007-02-02 09:55:00,26.93,26.93,26.45,26.9,116800.0,22.4753,22.4753,22.0747,22.4502,116800.0
2007-02-02 10:00:00,26.92,26.98,26.9,26.96,33400.0,22.4669,22.517,22.4502,22.5003,33400.0
2007-02-02 10:05:00,26.96,27.09,26.93,27.04,64200.0,22.5003,22.6088,22.4753,22.5671,64200.0
2007-02-02 10:10:00,27.05,27.13,27.0,27.1,56200.0,22.5754,22.6422,22.5337,22.6171,56200.0
2007-02-02 10:15:00,27.11,27.28,27.1,27.28,48600.0,22.6255,22.7674,22.6171,22.7674,48600.0
2007-02-02 10:20:00,27.26,27.49,27.25,27.32,91600.0,22.7507,22.9426,22.7423,22.8007,91600.0
2007-02-02 10:25:00,27.35,27.45,27.33,27.35,54400.0,22.8258,22.9092,22.8091,22.8258,54400.0
2007-02-02 10:30:00,27.35,27.37,26.8,27.25,72000.0,22.8258,22.8425,22.3668,22.7423,72000.0
2007-02-02 10:35:00,27.25,27.28,27.22,27.23,30600.0,22.7423,22.7674,22.7173,22.7256,30600.0
2007-02-02 10:40:00,27.23,27.26,27.08,27.11,64400.0,22.7256,22.7507,22.6004,22.6255,64400.0
2007-02-02 10:45:00,27.1,27.2,27.1,27.2,17000.0,22.6171,22.7006,22.6171,22.7006,17000.0
2007-02-02 10:50:00,27.21,27.21,27.13,27.16,19400.0,22.7089,22.7089,22.6422,22.6672,19400.0
2007-02-02 10:55:00,27.16,27.21,27.15,27.2,27000.0,22.6672,22.7089,22.6589,22.7006,27000.0
2007-02-02 11:00:00,27.18,27.25,27.18,27.2,39800.0,22.6839,22.7423,22.6839,22.7006,39800.0
2007-02-02 11:05:00,27.21,27.25,27.2,27.24,24800.0,22.7089,22.7423,22.7006,22.734,24800.0
2007-02-02 11:10:00,27.24,27.25,27.15,27.2,23400.0,22.734,22.7423,22.6589,22.7006,23400.0
2007-02-02 11:15:00,27.2,27.22,27.19,27.21,21800.0,22.7006,22.7173,22.6923,22.7089,21800.0
2007-02-02 11:20:00,27.21,27.21,27.14,27.15,32200.0,22.7089,22.7089,22.6505,22.6589,32200.0
2007-02-02 11:25:00,27.14,27.21,27.13,27.17,26200.0,22.6505,22.7089,22.6422,22.6756,26200.0
2007-02-02 11:30:00,27.17,27.21,27.16,27.21,21600.0,22.6756,22.7089,22.6672,22.7089,21600.0
2007-02-02 11:35:00,27.2,27.22,27.14,27.16,27800.0,22.7006,22.7173,22.6505,22.6672,27800.0
2007-02-02 11:40:00,27.17,27.28,27.17,27.28,17800.0,22.6756,22.7674,22.6756,22.7674,17800.0
2007-02-02 11:45:00,27.27,27.34,27.27,27.33,21600.0,22.759,22.8174,22.759,22.8091,21600.0
2007-02-02 11:50:00,27.33,27.37,27.32,27.37,20800.0,22.8091,22.8425,22.8007,22.8425,20800.0
2007-02-02 11:55:00,27.36,27.38,27.35,27.37,13400.0,22.8341,22.8508,22.8258,22.8425,13400.0
2007-02-02 12:00:00,27.37,27.42,27.36,27.41,21000.0,22.8425,22.8842,22.8341,22.8759,21000.0
2007-02-02 12:05:00,27.41,27.49,27.41,27.47,36400.0,22.8759,22.9426,22.8759,22.9259,36400.0
2007-02-02 12:10:00,27.47,27.48,27.46,27.47,7000.0,22.9259,22.9343,22.9176,22.9259,7000.0
2007-02-02 12:15:00,27.48,27.48,27.39,27.42,26000.0,22.9343,22.9343,22.8592,22.8842,26000.0
2007-02-02 12:20:00,27.43,27.47,27.42,27.45,12200.0,22.8925,22.9259,22.8842,22.9092,12200.0
2007-02-02 12:25:00,27.44,27.44,27.43,27.43,16200.0,22.9009,22.9009,22.8925,22.8925,16200.0
2007-02-02 12:30:00,27.43,27.44,27.41,27.43,13800.0,22.8925,22.9009,22.8759,22.8925,13800.0
2007-02-02 12:35:00,27.43,27.44,27.43,27.43,6800.0,22.8925,22.9009,22.8925,22.8925,6800.0
2007-02-02 12:40:00,27.43,27.43,27.4,27.43,21200.0,22.8925,22.8925,22.8675,22.8925,21200.0
2007-02-02 12:45:00,27.42,27.44,27.42,27.44,6000.0,22.8842,22.9009,22.8842,22.9009,6000.0
2007-02-02 12:50:00,27.44,27.44,27.43,27.43,7400.0,22.9009,22.9009,22.8925,22.8925,7400.0
2007-02-02 12:55:00,27.43,27.44,27.39,27.4,20400.0,22.8925,22.9009,22.8592,22.8675,20400.0
2007-02-02 13:00:00,27.4,27.44,27.36,27.38,24800.0,22.8675,22.9009,22.8341,22.8508,24800.0
2007-02-02 13:05:00,27.38,27.38,27.25,27.25,24400.0,22.8508,22.8508,22.7423,22.7423,24400.0
2007-02-02 13:10:00,27.25,27.34,27.2,27.29,50600.0,22.7423,22.8174,22.7006,22.7757,50600.0
2007-02-02 13:15:00,27.3,27.32,27.28,27.31,20800.0,22.7841,22.8007,22.7674,22.7924,20800.0
2007-02-02 13:20:00,27.3,27.32,27.27,27.28,20000.0,22.7841,22.8007,22.759,22.7674,20000.0
2007-02-02 13:25:00,27.3,27.3,27.22,27.23,21400.0,22.7841,22.7841,22.7173,22.7256,21400.0
2007-02-02 13:30:00,27.24,27.28,27.23,27.28,10400.0,22.734,22.7674,22.7256,22.7674,10400.0
2007-02-02 13:35:00,27.28,27.28,27.18,27.21,26000.0,22.7674,22.7674,22.6839,22.7089,26000.0
2007-02-02 13:40:00,27.21,27.24,27.21,27.24,9400.0,22.7089,22.734,22.7089,22.734,9400.0
2007-02-02 13:45:00,27.25,27.25,27.25,27.25,3800.0,22.7423,22.7423,22.7423,22.7423,3800.0
2007-02-02 13:50:00,27.25,27.25,27.24,27.24,5400.0,22.7423,22.7423,22.734,22.734,5400.0
2007-02-02 13:55:00,27.24,27.25,27.23,27.25,10200.0,22.734,22.7423,22.7256,22.7423,10200.0
2007-02-02 14:00:00,27.25,27.25,27.23,27.24,19400.0,22.7423,22.7423,22.7256,22.734,19400.0
2007-02-02 14:05:00,27.24,27.24,27.21,27.21,17400.0,22.734,22.734,22.7089,22.7089,17400.0
2007-02-02 14:10:00,27.21,27.21,27.14,27.15,16600.0,22.7089,22.7089,22.6505,22.6589,16600.0
2007-02-02 14:15:00,27.15,27.18,27.14,27.17,14200.0,22.6589,22.6839,22.6505,22.6756,14200.0
2007-02-02 14:20:00,27.16,27.17,27.08,27.1,38600.0,22.6672,22.6756,22.6004,22.6171,38600.0
2007-02-02 14:25:00,27.1,27.11,27.06,27.07,50000.0,22.6171,22.6255,22.5838,22.5921,50000.0
2007-02-02 14:30:00,27.07,27.1,27.06,27.1,13600.0,22.5921,22.6171,22.5838,22.6171,13600.0
2007-02-02 14:35:00,27.1,27.14,27.09,27.14,12800.0,22.6171,22.6505,22.6088,22.6505,12800.0
2007-02-02 14:40:00,27.14,27.17,27.13,27.14,17800.0,22.6505,22.6756,22.6422,22.6505,17800.0
2007-02-02 14:45:00,27.13,27.17,27.07,27.17,13400.0,22.6422,22.6756,22.5921,22.6756,13400.0
2007-02-02 14:50:00,27.16,27.2,27.15,27.18,12600.0,22.6672,22.7006,22.6589,22.6839,12600.0
2007-02-02 14:55:00,27.2,27.24,27.19,27.24,8800.0,22.7006,22.734,22.6923,22.734,8800.0
2007-02-02 15:00:00,27.23,27.25,27.18,27.21,17400.0,22.7256,22.7423,22.6839,22.7089,17400.0
2007-02-02 15:05:00,27.21,27.21,27.18,27.21,11400.0,22.7089,22.7089,22.6839,22.7089,11400.0
2007-02-02 15:10:00,27.2,27.2,27.16,27.18,18600.0,22.7006,22.7006,22.6672,22.6839,18600.0
2007-02-02 15:15:00,27.18,27.19,27.13,27.15,18200.0,22.6839,22.6923,22.6422,22.6589,18200.0
2007-02-02 15:20:00,27.16,27.16,27.06,27.08,41200.0,22.6672,22.6672,22.5838,22.6004,41200.0
2007-02-02 15:25:00,27.08,27.16,27.07,27.13,40200.0,22.6004,22.6672,22.5921,22.6422,40200.0
2007-02-02 15:30:00,27.12,27.14,27.09,27.1,19800.0,22.6338,22.6505,22.6088,22.6171,19800.0
2007-02-02 15:35:00,27.1,27.14,27.03,27.09,40400.0,22.6171,22.6505,22.5587,22.6088,40400.0
2007-02-02 15:40:00,27.08,27.15,27.08,27.14,18200.0,22.6004,22.6589,22.6004,22.6505,18200.0
2007-02-02 15:45:00,27.14,27.14,27.07,27.08,34200.0,22.6505,22.6505,22.5921,22.6004,34200.0
2007-02-02 15:50:00,27.09,27.11,27.07,27.11,24200.0,22.6088,22.6255,22.5921,22.6255,24200.0
2007-02-02 15:55:00,27.11,27.14,27.07,27.13,79200.0,22.6255,22.6505,22.5921,22.6422,79200.0
2007-02-05 09:30:00,27.58,28.08,27.58,28.08,2000.0,23.0177,23.435,23.0177,23.435,2000.0
2007-02-05 09:35:00,26.95,26.95,26.7,26.91,62200.0,22.492,22.492,22.2833,22.4586,62200.0
2007-02-05 09:40:00,26.93,27.02,26.88,26.97,31600.0,22.4753,22.5504,22.4335,22.5086,31600.0
2007-02-05 09:45:00,26.98,27.0,26.92,27.0,22200.0,22.517,22.5337,22.4669,22.5337,22200.0
2007-02-05 09:50:00,26.99,27.04,26.98,27.03,19400.0,22.5253,22.5671,22.517,22.5587,19400.0
2007-02-05 09:55:00,27.03,27.05,26.97,27.03,21400.0,22.5587,22.5754,22.5086,22.5587,21400.0
2007-02-05 10:00:00,27.05,27.05,26.97,26.99,31600.0,22.5754,22.5754,22.5086,22.5253,31600.0
2007-02-05 10:05:00,26.99,27.0,26.98,26.98,17800.0,22.5253,22.5337,22.517,22.517,17800.0
2007-02-05 10:10:00,26.98,27.0,26.98,26.99,7800.0,22.517,22.5337,22.517,22.5253,7800.0
2007-02-05 10:15:00,26.99,27.03,26.97,27.03,10000.0,22.5253,22.5587,22.5086,22.5587,10000.0
2007-02-05 10:20:00,27.04,27.05,27.0,27.01,13200.0,22.5671,22.5754,22.5337,22.542,13200.0
2007-02-05 10:25:00,27.02,27.03,27.0,27.03,7200.0,22.5504,22.5587,22.5337,22.5587,7200.0
2007-02-05 10:30:00,27.05,27.08,27.05,27.07,15400.0,22.5754,22.6004,22.5754,22.5921,15400.0
2007-02-05 10:35:00,27.08,27.12,27.08,27.12,14200.0,22.6004,22.6338,22.6004,22.6338,14200.0
2007-02-05 10:40:00,27.11,27.14,27.11,27.14,4200.0,22.6255,22.6505,22.6255,22.6505,4200.0
2007-02-05 10:45:00,27.14,27.18,27.14,27.18,15200.0,22.6505,22.6839,22.6505,22.6839,15200.0
2007-02-05 10:50:00,27.18,27.18,27.14,27.15,8800.0,22.6839,22.6839,22.6505,22.6589,8800.0
2007-02-05 10:55:00,27.16,27.22,27.16,27.21,6600.0,22.6672,22.7173,22.6672,22.7089,6600.0
2007-02-05 11:00:00,27.2,27.2,27.16,27.16,4800.0,22.7006,22.7006,22.6672,22.6672,4800.0
2007-02-05 11:05:00,27.15,27.15,27.11,27.12,5600.0,22.6589,22.6589,22.6255,22.6338,5600.0
2007-02-05 11:10:00,27.11,27.11,27.1,27.1,5800.0,22.6255,22.6255,22.6171,22.6171,5800.0
2007-02-05 11:15:00,27.1,27.14,27.1,27.14,14200.0,22.6171,22.6505,22.6171,22.6505,14200.0
2007-02-05 11:20:00,27.14,27.19,27.14,27.18,8200.0,22.6505,22.6923,22.6505,22.6839,8200.0
2007-02-05 11:25:00,27.2,27.24,27.19,27.19,7600.0,22.7006,22.734,22.6923,22.6923,7600.0
2007-02-05 11:30:00,27.2,27.21,27.19,27.19,10200.0,22.7006,22.7089,22.6923,22.6923,10200.0
2007-02-05 11:35:00,27.2,27.21,27.2,27.21,5200.0,22.7006,22.7089,22.7006,22.7089,5200.0
2007-02-05 11:40:00,27.21,27.25,27.21,27.24,5800.0,22.7089,22.7423,22.7089,22.734,5800.0
2007-02-05 11:45:00,27.24,27.24,27.19,27.22,6400.0,22.734,22.734,22.6923,22.7173,6400.0
2007-02-05 11:50:00,27.23,27.27,27.22,27.27,69200.0,22.7256,22.759,22.7173,22.759,69200.0
2007-02-05 11:55:00,27.27,27.28,27.15,27.18,81000.0,22.759,22.7674,22.6589,22.6839,81000.0
2007-02-05 12:00:00,27.18,27.19,27.07,27.11,41400.0,22.6839,22.6923,22.5921,22.6255,41400.0
2007-02-05 12:05:00,27.12,27.17,27.12,27.16,8000.0,22.6338,22.6756,22.6338,22.6672,8000.0
2007-02-05 12:10:00,27.17,27.18,27.15,27.18,6600.0,22.6756,22.6839,22.6589,22.6839,6600.0
2007-02-05 12:15:00,27.18,27.2,27.16,27.18,7200.0,22.6839,22.7006,22.6672,22.6839,7200.0
2007-02-05 12:20:00,27.18,27.24,27.18,27.24,9000.0,22.6839,22.734,22.6839,22.734,9000.0
2007-02-05 12:25:00,27.24,27.25,27.21,27.23,14000.0,22.734,22.7423,22.7089,22.7256,14000.0
2007-02-05 12:30:00,27.23,27.26,27.23,27.25,4400.0,22.7256,22.7507,22.7256,22.7423,4400.0
2007-02-05 12:35:00,27.27,27.3,27.27,27.29,16200.0,22.759,22.7841,22.759,22.7757,16200.0
2007-02-05 12:40:00,27.29,27.29,27.27,27.28,6600.0,22.7757,22.7757,22.759,22.7674,6600.0
2007-02-05 12:45:00,27.27,27.28,27.25,27.25,8800.0,22.759,22.7674,22.7423,22.7423,8800.0
2007-02-05 12:50:00,27.25,27.25,27.25,27.25,4000.0,22.7423,22.7423,22.7423,22.7423,4000.0
2007-02-05 12:55:00,27.25,27.28,27.25,27.28,16000.0,22.7423,22.7674,22.7423,22.7674,16000.0
2007-02-05 13:00:00,27.29,27.3,27.27,27.27,3600.0,22.7757,22.7841,22.759,22.759,3600.0
2007-02-05 13:05:00,27.27,27.27,27.23,27.23,22600.0,22.759,22.759,22.7256,22.7256,22600.0
2007-02-05 13:10:00,27.23,27.27,27.23,27.27,8000.0,22.7256,22.759,22.7256,22.759,8000.0
2007-02-05 13:15:00,27.28,27.33,27.28,27.33,11200.0,22.7674,22.8091,22.7674,22.8091,11200.0
2007-02-05 13:20:00,27.33,27.36,27.31,27.32,10200.0,22.8091,22.8341,22.7924,22.8007,10200.0
2007-02-05 13:25:00,27.33,27.39,27.33,27.33,11800.0,22.8091,22.8592,22.8091,22.8091,11800.0
2007-02-05 13:30:00,27.34,27.35,27.34,27.35,22800.0,22.8174,22.8258,22.8174,22.8258,22800.0
2007-02-05 13:35:00,27.35,27.36,27.34,27.34,12000.0,22.8258,22.8341,22.8174,22.8174,12000.0
2007-02-05 13:40:00,27.35,27.36,27.33,27.33,17800.0,22.8258,22.8341,22.8091,22.8091,17800.0
2007-02-05 13:45:00,27.33,27.33,27.27,27.29,27400.0,22.8091,22.8091,22.759,22.7757,27400.0
2007-02-05 13:50:00,27.28,27.29,27.26,27.26,5400.0,22.7674,22.7757,22.7507,22.7507,5400.0
2007-02-05 13:55:00,27.27,27.3,27.27,27.29,19600.0,22.759,22.7841,22.759,22.7757,19600.0
2007-02-05 14:00:00,27.29,27.34,27.27,27.33,25800.0,22.7757,22.8174,22.759,22.8091,25800.0
2007-02-05 14:05:00,27.33,27.33,27.29,27.29,17200.0,22.8091,22.8091,22.7757,22.7757,17200.0
2007-02-05 14:10:00,27.29,27.31,27.29,27.3,27800.0,22.7757,22.7924,22.7757,22.7841,27800.0
2007-02-05 14:15:00,27.31,27.31,27.29,27.31,18600.0,22.7924,22.7924,22.7757,22.7924,18600.0
2007-02-05 14:20:00,27.33,27.34,27.32,27.34,15400.0,22.8091,22.8174,22.8007,22.8174,15400.0
2007-02-05 14:25:00,27.33,27.34,27.33,27.34,15000.0,22.8091,22.8174,22.8091,22.8174,15000.0
2007-02-05 14:30:00,27.36,27.36,27.31,27.31,10800.0,22.8341,22.8341,22.7924,22.7924,10800.0
2007-02-05 14:35:00,27.31,27.33,27.3,27.33,32200.0,22.7924,22.8091,22.7841,22.8091,32200.0
2007-02-05 14:40:00,27.33,27.33,27.3,27.31,10600.0,22.8091,22.8091,22.7841,22.7924,10600.0
2007-02-05 14:45:00,27.31,27.33,27.29,27.31,17400.0,22.7924,22.8091,22.7757,22.7924,17400.0
2007-02-05 14:50:00,27.31,27.32,27.29,27.29,21000.0,22.7924,22.8007,22.7757,22.7757,21000.0
2007-02-05 14:55:00,27.3,27.3,27.26,27.27,27000.0,22.7841,22.7841,22.7507,22.759,27000.0
2007-02-05 15:00:00,27.25,27.25,27.22,27.23,30200.0,22.7423,22.7423,22.7173,22.7256,30200.0
2007-02-05 15:05:00,27.22,27.23,27.18,27.18,17800.0,22.7173,22.7256,22.6839,22.6839,17800.0
2007-02-05 15:10:00,27.18,27.21,27.17,27.19,34800.0,22.6839,22.7089,22.6756,22.6923,34800.0
2007-02-05 15:15:00,27.19,27.23,27.18,27.23,12400.0,22.6923,22.7256,22.6839,22.7256,12400.0
2007-02-05 15:20:00,27.24,27.3,27.22,27.22,23200.0,22.734,22.7841,22.7173,22.7173,23200.0
2007-02-05 15:25:00,27.24,27.25,27.21,27.24,9400.0,22.734,22.7423,22.7089,22.734,9400.0
2007-02-05 15:30:00,27.24,27.24,27.22,27.24,9800.0,22.734,22.734,22.7173,22.734,9800.0
2007-02-05 15:35:00,27.23,27.25,27.23,27.25,16800.0,22.7256,22.7423,22.7256,22.7423,16800.0
2007-02-05 15:40:00,27.24,27.25,27.2,27.2,13200.0,22.734,22.7423,22.7006,22.7006,13200.0
2007-02-05 15:45:00,27.2,27.23,27.2,27.23,28000.0,22.7006,22.7256,22.7006,22.7256,28000.0
2007-02-05 15:50:00,27.23,27.23,27.18,27.19,26400.0,22.7256,22.7256,22.6839,22.6923,26400.0
2007-02-05 15:55:00,27.19,27.2,27.13,27.13,60000.0,22.6923,22.7006,22.6422,22.6422,60000.0
2007-02-06 09:35:00,26.77,27.0,26.74,26.99,52800.0,22.3417,22.5337,22.3167,22.5253,52800.0
2007-02-06 09:40:00,26.99,27.21,26.99,27.07,21000.0,22.5253,22.7089,22.5253,22.5921,21000.0
2007-02-06 09:45:00,27.07,27.09,26.95,27.09,11000.0,22.5921,22.6088,22.492,22.6088,11000.0
2007-02-06 09:50:00,27.1,27.22,27.09,27.15,17800.0,22.6171,22.7173,22.6088,22.6589,17800.0
2007-02-06 09:55:00,27.16,27.19,27.13,27.13,5200.0,22.6672,22.6923,22.6422,22.6422,5200.0
2007-02-06 10:00:00,27.14,27.14,27.02,27.03,26400.0,22.6505,22.6505,22.5504,22.5587,26400.0
2007-02-06 10:05:00,27.05,27.11,27.04,27.04,14400.0,22.5754,22.6255,22.5671,22.5671,14400.0
2007-02-06 10:10:00,27.05,27.17,27.02,27.13,19200.0,22.5754,22.6756,22.5504,22.6422,19200.0
2007-02-06 10:15:00,27.13,27.13,27.09,27.09,6000.0,22.6422,22.6422,22.6088,22.6088,6000.0
2007-02-06 10:20:00,27.05,27.16,27.05,27.14,9200.0,22.5754,22.6672,22.5754,22.6505,9200.0
2007-02-06 10:25:00,27.14,27.2,27.11,27.11,19200.0,22.6505,22.7006,22.6255,22.6255,19200.0
2007-02-06 10:30:00,27.12,27.12,27.05,27.05,19400.0,22.6338,22.6338,22.5754,22.5754,19400.0
2007-02-06 10:35:00,27.06,27.08,27.05,27.08,15000.0,22.5838,22.6004,22.5754,22.6004,15000.0
2007-02-06 10:40:00,27.08,27.1,27.07,27.09,12200.0,22.6004,22.6171,22.5921,22.6088,12200.0
2007-02-06 10:45:00,27.08,27.1,27.07,27.07,5400.0,22.6004,22.6171,22.5921,22.5921,5400.0
2007-02-06 10:50:00,27.07,27.09,26.97,26.97,15400.0,22.5921,22.6088,22.5086,22.5086,15400.0
2007-02-06 10:55:00,26.98,26.99,26.95,26.97,8000.0,22.517,22.5253,22.492,22.5086,8000.0
2007-02-06 11:00:00,26.98,26.99,26.97,26.99,5000.0,22.517,22.5253,22.5086,22.5253,5000.0
2007-02-06 11:05:00,27.0,27.01,26.93,26.95,20200.0,22.5337,22.542,22.4753,22.492,20200.0
2007-02-06 11:10:00,26.94,26.99,26.93,26.97,12600.0,22.4836,22.5253,22.4753,22.5086,12600.0
2007-02-06 11:15:00,26.98,26.98,26.8,26.91,36800.0,22.517,22.517,22.3668,22.4586,36800.0
2007-02-06 11:20:00,26.91,26.92,26.89,26.91,14400.0,22.4586,22.4669,22.4419,22.4586,14400.0
2007-02-06 11:25:00,26.9,26.95,26.86,26.91,9600.0,22.4502,22.492,22.4168,22.4586,9600.0
2007-02-06 11:30:00,26.94,26.94,26.87,26.9,3600.0,22.4836,22.4836,22.4252,22.4502,3600.0
2007-02-06 11:35:00,26.9,26.9,26.83,26.89,15600.0,22.4502,22.4502,22.3918,22.4419,15600.0
2007-02-06 11:40:00,26.89,26.92,26.85,26.85,5200.0,22.4419,22.4669,22.4085,22.4085,5200.0
2007-02-06 11:45:00,26.86,26.87,26.85,26.86,5000.0,22.4168,22.4252,22.4085,22.4168,5000.0
2007-02-06 11:50:00,26.86,26.91,26.86,26.91,6000.0,22.4168,22.4586,22.4168,22.4586,6000.0
2007-02-06 11:55:00,26.91,26.93,26.89,26.93,8600.0,22.4586,22.4753,22.4419,22.4753,8600.0
2007-02-06 12:00:00,26.95,26.99,26.95,26.99,6200.0,22.492,22.5253,22.492,22.5253,6200.0
2007-02-06 12:05:00,26.99,26.99,26.97,26.98,4000.0,22.5253,22.5253,22.5086,22.517,4000.0
2007-02-06 12:10:00,26.99,27.06,26.97,27.02,22200.0,22.5253,22.5838,22.5086,22.5504,22200.0
2007-02-06 12:15:00,27.02,27.05,26.93,26.95,31800.0,22.5504,22.5754,22.4753,22.492,31800.0
2007-02-06 12:20:00,26.94,26.94,26.92,26.92,7200.0,22.4836,22.4836,22.4669,22.4669,7200.0
2007-02-06 12:25:00,26.93,26.93,26.89,26.89,2400.0,22.4753,22.4753,22.4419,22.4419,2400.0
2007-02-06 12:30:00,26.87,26.88,26.85,26.87,4800.0,22.4252,22.4335,22.4085,22.4252,4800.0
2007-02-06 12:35:00,26.88,26.93,26.88,26.93,8600.0,22.4335,22.4753,22.4335,22.4753,8600.0
2007-02-06 12:40:00,26.93,27.03,26.93,26.96,16000.0,22.4753,22.5587,22.4753,22.5003,16000.0
2007-02-06 12:45:00,26.95,26.95,26.93,26.93,2000.0,22.492,22.492,22.4753,22.4753,2000.0
2007-02-06 12:50:00,26.93,26.98,26.93,26.98,7400.0,22.4753,22.517,22.4753,22.517,7400.0
2007-02-06 12:55:00,26.98,27.03,26.96,26.96,21800.0,22.517,22.5587,22.5003,22.5003,21800.0
2007-02-06 13:00:00,26.97,27.02,26.97,27.02,2400.0,22.5086,22.5504,22.5086,22.5504,2400.0
2007-02-06 13:05:00,27.02,27.07,27.02,27.07,5000.0,22.5504,22.5921,22.5504,22.5921,5000.0
2007-02-06 13:10:00,27.06,27.06,27.04,27.04,5600.0,22.5838,22.5838,22.5671,22.5671,5600.0
2007-02-06 13:15:00,27.04,27.08,27.04,27.06,2400.0,22.5671,22.6004,22.5671,22.5838,2400.0
2007-02-06 13:20:00,27.07,27.09,27.05,27.09,5000.0,22.5921,22.6088,22.5754,22.6088,5000.0
2007-02-06 13:25:00,27.08,27.11,27.08,27.1,5600.0,22.6004,22.6255,22.6004,22.6171,5600.0
2007-02-06 13:30:00,27.08,27.13,27.08,27.11,5400.0,22.6004,22.6422,22.6004,22.6255,5400.0
2007-02-06 13:35:00,27.11,27.12,27.1,27.1,6000.0,22.6255,22.6338,22.6171,22.6171,6000.0
2007-02-06 13:40:00,27.08,27.08,27.08,27.08,200.0,22.6004,22.6004,22.6004,22.6004,200.0
2007-02-06 13:45:00,27.08,27.1,27.06,27.09,12400.0,22.6004,22.6171,22.5838,22.6088,12400.0
2007-02-06 13:50:00,27.08,27.09,27.08,27.09,4200.0,22.6004,22.6088,22.6004,22.6088,4200.0
2007-02-06 13:55:00,27.09,27.11,27.09,27.09,2400.0,22.6088,22.6255,22.6088,22.6088,2400.0
2007-02-06 14:00:00,27.09,27.09,27.07,27.07,1600.0,22.6088,22.6088,22.5921,22.5921,1600.0
2007-02-06 14:05:00,27.07,27.07,27.04,27.04,6600.0,22.5921,22.5921,22.5671,22.5671,6600.0
2007-02-06 14:10:00,27.05,27.06,27.05,27.06,6600.0,22.5754,22.5838,22.5754,22.5838,6600.0
2007-02-06 14:15:00,27.06,27.06,27.06,27.06,800.0,22.5838,22.5838,22.5838,22.5838,800.0
2007-02-06 14:20:00,27.05,27.05,27.05,27.05,5800.0,22.5754,22.5754,22.5754,22.5754,5800.0
2007-02-06 14:25:00,27.05,27.05,27.05,27.05,4800.0,22.5754,22.5754,22.5754,22.5754,4800.0
2007-02-06 14:30:00,27.05,27.09,27.05,27.07,11800.0,22.5754,22.6088,22.5754,22.5921,11800.0
2007-02-06 14:35:00,27.07,27.08,27.05,27.07,4800.0,22.5921,22.6004,22.5754,22.5921,4800.0
2007-02-06 14:40:00,27.06,27.06,27.0,27.02,4600.0,22.5838,22.5838,22.5337,22.5504,4600.0
2007-02-06 14:45:00,27.02,27.06,27.02,27.06,8600.0,22.5504,22.5838,22.5504,22.5838,8600.0
2007-02-06 14:50:00,27.06,27.06,27.03,27.04,5200.0,22.5838,22.5838,22.5587,22.5671,5200.0
2007-02-06 14:55:00,27.04,27.08,27.04,27.06,7200.0,22.5671,22.6004,22.5671,22.5838,7200.0
2007-02-06 15:00:00,27.06,27.07,27.06,27.07,2800.0,22.5838,22.5921,22.5838,22.5921,2800.0
2007-02-06 15:05:00,27.07,27.11,27.07,27.11,8200.0,22.5921,22.6255,22.5921,22.6255,8200.0
2007-02-06 15:10:00,27.11,27.13,27.11,27.11,9800.0,22.6255,22.6422,22.6255,22.6255,9800.0
2007-02-06 15:15:00,27.12,27.17,27.06,27.06,24800.0,22.6338,22.6756,22.5838,22.5838,24800.0
2007-02-06 15:20:00,27.07,27.1,27.06,27.1,10400.0,22.5921,22.6171,22.5838,22.6171,10400.0
2007-02-06 15:25:00,27.1,27.11,27.09,27.09,5600.0,22.6171,22.6255,22.6088,22.6088,5600.0
2007-02-06 15:30:00,27.08,27.08,27.06,27.08,11600.0,22.6004,22.6004,22.5838,22.6004,11600.0
2007-02-06 15:35:00,27.07,27.1,27.0,27.04,35000.0,22.5921,22.6171,22.5337,22.5671,35000.0
2007-02-06 15:40:00,27.04,27.05,27.0,27.02,11800.0,22.5671,22.5754,22.5337,22.5504,11800.0
2007-02-06 15:45:00,27.02,27.11,27.02,27.07,23400.0,22.5504,22.6255,22.5504,22.5921,23400.0
2007-02-06 15:50:00,27.07,27.08,27.06,27.08,23800.0,22.5921,22.6004,22.5838,22.6004,23800.0
2007-02-06 15:55:00,27.07,27.08,27.0,27.05,23400.0,22.5921,22.6004,22.5337,22.5754,23400.0
2007-02-07 09:30:00,25.76,25.76,25.05,25.05,10200.0,21.4988,21.4988,20.9062,20.9062,10200.0
2007-02-07 09:35:00,25.05,25.25,24.45,25.25,56000.0,20.9062,21.0732,20.4055,21.0732,56000.0
2007-02-07 09:40:00,25.2,25.2,24.98,25.1,201400.0,21.0314,21.0314,20.8478,20.948,201400.0
2007-02-07 09:45:00,25.09,25.2,25.0,25.17,502400.0,20.9396,21.0314,20.8645,21.0064,502400.0
2007-02-07 09:50:00,25.14,25.47,25.06,25.35,340200.0,20.9814,21.2568,20.9146,21.1566,340200.0
2007-02-07 09:55:00,25.35,25.44,25.24,25.27,159800.0,21.1566,21.2317,21.0648,21.0899,159800.0
2007-02-07 10:00:00,25.27,25.31,25.1,25.17,163800.0,21.0899,21.1232,20.948,21.0064,163800.0
2007-02-07 10:05:00,25.17,25.19,25.1,25.15,93000.0,21.0064,21.0231,20.948,20.9897,93000.0
2007-02-07 10:10:00,25.16,25.24,25.1,25.1,91600.0,20.9981,21.0648,20.948,20.948,91600.0
2007-02-07 10:15:00,25.1,25.18,25.05,25.1,164000.0,20.948,21.0147,20.9062,20.948,164000.0
2007-02-07 10:20:00,25.1,25.23,25.05,25.18,83800.0,20.948,21.0565,20.9062,21.0147,83800.0
2007-02-07 10:25:00,25.18,25.21,25.15,25.18,98400.0,21.0147,21.0398,20.9897,21.0147,98400.0
2007-02-07 10:30:00,25.18,25.18,25.08,25.11,99800.0,21.0147,21.0147,20.9313,20.9563,99800.0
2007-02-07 10:35:00,25.11,25.12,25.06,25.11,53800.0,20.9563,20.9647,20.9146,20.9563,53800.0
2007-02-07 10:40:00,25.11,25.12,25.06,25.08,112200.0,20.9563,20.9647,20.9146,20.9313,112200.0
2007-02-07 10:45:00,25.08,25.08,24.82,24.92,249000.0,20.9313,20.9313,20.7143,20.7978,249000.0
2007-02-07 10:50:00,24.92,24.96,24.67,24.84,257600.0,20.7978,20.8311,20.5891,20.731,257600.0
2007-02-07 10:55:00,24.84,24.85,24.7,24.79,163400.0,20.731,20.7393,20.6141,20.6893,163400.0
2007-02-07 11:00:00,24.76,24.81,24.75,24.75,69200.0,20.6642,20.7059,20.6559,20.6559,69200.0
2007-02-07 11:05:00,24.76,24.93,24.76,24.91,67800.0,20.6642,20.8061,20.6642,20.7894,67800.0
2007-02-07 11:10:00,24.9,24.98,24.9,24.98,52800.0,20.7811,20.8478,20.7811,20.8478,52800.0
2007-02-07 11:15:00,24.98,24.98,24.93,24.93,16800.0,20.8478,20.8478,20.8061,20.8061,16800.0
2007-02-07 11:20:00,24.93,25.0,24.92,24.93,48800.0,20.8061,20.8645,20.7978,20.8061,48800.0
2007-02-07 11:25:00,24.93,24.96,24.8,24.84,31600.0,20.8061,20.8311,20.6976,20.731,31600.0
2007-02-07 11:30:00,24.84,24.96,24.83,24.96,18400.0,20.731,20.8311,20.7226,20.8311,18400.0
2007-02-07 11:35:00,24.95,24.96,24.92,24.96,32200.0,20.8228,20.8311,20.7978,20.8311,32200.0
2007-02-07 11:40:00,24.96,24.96,24.95,24.95,4400.0,20.8311,20.8311,20.8228,20.8228,4400.0
2007-02-07 11:45:00,24.95,24.96,24.93,24.93,22800.0,20.8228,20.8311,20.8061,20.8061,22800.0
2007-02-07 11:50:00,24.93,24.97,24.93,24.97,37000.0,20.8061,20.8395,20.8061,20.8395,37000.0
2007-02-07 11:55:00,24.97,24.99,24.96,24.97,72200.0,20.8395,20.8562,20.8311,20.8395,72200.0
2007-02-07 12:00:00,24.98,24.98,24.95,24.95,50200.0,20.8478,20.8478,20.8228,20.8228,50200.0
2007-02-07 12:05:00,24.95,25.0,24.92,24.99,19800.0,20.8228,20.8645,20.7978,20.8562,19800.0
2007-02-07 12:10:00,24.99,25.09,24.99,25.07,63200.0,20.8562,20.9396,20.8562,20.9229,63200.0
2007-02-07 12:15:00,25.07,25.1,25.02,25.05,44000.0,20.9229,20.948,20.8812,20.9062,44000.0
2007-02-07 12:20:00,25.05,25.07,25.03,25.06,34200.0,20.9062,20.9229,20.8896,20.9146,34200.0
2007-02-07 12:25:00,25.07,25.09,25.06,25.08,12400.0,20.9229,20.9396,20.9146,20.9313,12400.0
2007-02-07 12:30:00,25.09,25.13,25.09,25.11,43800.0,20.9396,20.973,20.9396,20.9563,43800.0
2007-02-07 12:35:00,25.11,25.12,25.1,25.1,18200.0,20.9563,20.9647,20.948,20.948,18200.0
2007-02-07 12:40:00,25.11,25.15,25.1,25.15,33000.0,20.9563,20.9897,20.948,20.9897,33000.0
2007-02-07 12:45:00,25.15,25.15,25.13,25.15,21200.0,20.9897,20.9897,20.973,20.9897,21200.0
2007-02-07 12:50:00,25.14,25.14,25.1,25.13,65400.0,20.9814,20.9814,20.948,20.973,65400.0
2007-02-07 12:55:00,25.12,25.12,25.03,25.06,69000.0,20.9647,20.9647,20.8896,20.9146,69000.0
2007-02-07 13:00:00,25.06,25.06,25.03,25.04,30800.0,20.9146,20.9146,20.8896,20.8979,30800.0
2007-02-07 13:05:00,25.04,25.09,25.03,25.07,27000.0,20.8979,20.9396,20.8896,20.9229,27000.0
2007-02-07 13:10:00,25.08,25.09,25.04,25.09,32800.0,20.9313,20.9396,20.8979,20.9396,32800.0
2007-02-07 13:15:00,25.09,25.11,25.09,25.11,19800.0,20.9396,20.9563,20.9396,20.9563,19800.0
2007-02-07 13:20:00,25.11,25.13,25.11,25.13,23200.0,20.9563,20.973,20.9563,20.973,23200.0
2007-02-07 13:25:00,25.13,25.15,25.12,25.12,30400.0,20.973,20.9897,20.9647,20.9647,30400.0
2007-02-07 13:30:00,25.13,25.15,25.05,25.1,65600.0,20.973,20.9897,20.9062,20.948,65600.0
2007-02-07 13:35:00,25.1,25.11,25.1,25.11,6200.0,20.948,20.9563,20.948,20.9563,6200.0
2007-02-07 13:40:00,25.11,25.11,25.05,25.06,40200.0,20.9563,20.9563,20.9062,20.9146,40200.0
2007-02-07 13:45:00,25.05,25.08,25.04,25.08,52600.0,20.9062,20.9313,20.8979,20.9313,52600.0
2007-02-07 13:50:00,25.07,25.1,25.07,25.1,45400.0,20.9229,20.948,20.9229,20.948,45400.0
2007-02-07 13:55:00,25.1,25.1,25.1,25.1,32000.0,20.948,20.948,20.948,20.948,32000.0
2007-02-07 14:00:00,25.1,25.15,25.1,25.13,43600.0,20.948,20.9897,20.948,20.973,43600.0
2007-02-07 14:05:00,25.13,25.15,25.08,25.11,62800.0,20.973,20.9897,20.9313,20.9563,62800.0
2007-02-07 14:10:00,25.06,25.13,25.05,25.08,27600.0,20.9146,20.973,20.9062,20.9313,27600.0
2007-02-07 14:15:00,25.07,25.09,25.0,25.06,60400.0,20.9229,20.9396,20.8645,20.9146,60400.0
2007-02-07 14:20:00,25.04,25.07,25.0,25.05,66400.0,20.8979,20.9229,20.8645,20.9062,66400.0
2007-02-07 14:25:00,25.05,25.05,25.0,25.0,48800.0,20.9062,20.9062,20.8645,20.8645,48800.0
2007-02-07 14:30:00,25.0,25.07,24.99,25.05,59000.0,20.8645,20.9229,20.8562,20.9062,59000.0
2007-02-07 14:35:00,25.04,25.04,25.0,25.01,28400.0,20.8979,20.8979,20.8645,20.8729,28400.0
2007-02-07 14:40:00,25.01,25.03,24.96,25.0,59000.0,20.8729,20.8896,20.8311,20.8645,59000.0
2007-02-07 14:45:00,25.0,25.02,24.93,24.99,89400.0,20.8645,20.8812,20.8061,20.8562,89400.0
2007-02-07 14:50:00,24.99,25.04,24.98,25.0,24400.0,20.8562,20.8979,20.8478,20.8645,24400.0
2007-02-07 14:55:00,24.99,25.0,24.96,24.97,25800.0,20.8562,20.8645,20.8311,20.8395,25800.0
2007-02-07 15:00:00,24.97,25.03,24.97,25.0,44400.0,20.8395,20.8896,20.8395,20.8645,44400.0
2007-02-07 15:05:00,25.0,25.01,24.95,24.99,61200.0,20.8645,20.8729,20.8228,20.8562,61200.0
2007-02-07 15:10:00,24.99,25.0,24.96,24.97,36400.0,20.8562,20.8645,20.8311,20.8395,36400.0
2007-02-07 15:15:00,24.97,24.97,24.96,24.96,32400.0,20.8395,20.8395,20.8311,20.8311,32400.0
2007-02-07 15:20:00,24.96,24.97,24.96,24.96,24800.0,20.8311,20.8395,20.8311,20.8311,24800.0
2007-02-07 15:25:00,24.97,24.99,24.95,24.96,66200.0,20.8395,20.8562,20.8228,20.8311,66200.0
2007-02-07 15:30:00,24.95,25.0,24.95,25.0,60800.0,20.8228,20.8645,20.8228,20.8645,60800.0
2007-02-07 15:35:00,25.0,25.05,24.99,25.05,53800.0,20.8645,20.9062,20.8562,20.9062,53800.0
2007-02-07 15:40:00,25.05,25.07,25.03,25.07,47800.0,20.9062,20.9229,20.8896,20.9229,47800.0
2007-02-07 15:45:00,25.07,25.08,25.05,25.06,46600.0,20.9229,20.9313,20.9062,20.9146,46600.0
2007-02-07 15:50:00,25.06,25.07,25.02,25.04,159200.0,20.9146,20.9229,20.8812,20.8979,159200.0
2007-02-07 15:55:00,25.03,25.08,24.98,25.0,250400.0,20.8896,20.9313,20.8478,20.8645,250400.0
2007-02-08 09:30:00,25.07,25.3,25.07,25.18,156200.0,20.9229,21.1149,20.9229,21.0147,156200.0
2007-02-08 09:35:00,25.17,25.19,25.1,25.13,59600.0,21.0064,21.0231,20.948,20.973,59600.0
2007-02-08 09:40:00,25.12,25.15,25.07,25.07,43800.0,20.9647,20.9897,20.9229,20.9229,43800.0
2007-02-08 09:45:00,25.07,25.07,24.98,24.98,47600.0,20.9229,20.9229,20.8478,20.8478,47600.0
2007-02-08 09:50:00,25.0,25.0,24.95,25.0,28400.0,20.8645,20.8645,20.8228,20.8645,28400.0
2007-02-08 09:55:00,25.0,25.0,24.99,25.0,40800.0,20.8645,20.8645,20.8562,20.8645,40800.0
2007-02-08 10:00:00,25.0,25.13,24.98,25.0,55400.0,20.8645,20.973,20.8478,20.8645,55400.0
2007-02-08 10:05:00,24.99,25.0,24.98,24.98,21200.0,20.8562,20.8645,20.8478,20.8478,21200.0
2007-02-08 10:10:00,24.98,24.99,24.97,24.98,14200.0,20.8478,20.8562,20.8395,20.8478,14200.0
2007-02-08 10:15:00,24.97,24.98,24.97,24.97,26400.0,20.8395,20.8478,20.8395,20.8395,26400.0
2007-02-08 10:20:00,24.97,24.97,24.93,24.95,40200.0,20.8395,20.8395,20.8061,20.8228,40200.0
2007-02-08 10:25:00,24.95,24.97,24.95,24.96,28600.0,20.8228,20.8395,20.8228,20.8311,28600.0
2007-02-08 10:30:00,24.97,25.0,24.97,24.99,30600.0,20.8395,20.8645,20.8395,20.8562,30600.0
2007-02-08 10:35:00,24.99,25.0,24.97,25.0,35200.0,20.8562,20.8645,20.8395,20.8645,35200.0
2007-02-08 10:40:00,25.0,25.0,24.98,25.0,11200.0,20.8645,20.8645,20.8478,20.8645,11200.0
2007-02-08 10:45:00,24.99,24.99,24.97,24.99,24600.0,20.8562,20.8562,20.8395,20.8562,24600.0
2007-02-08 10:50:00,24.99,25.0,24.99,25.0,21000.0,20.8562,20.8645,20.8562,20.8645,21000.0
2007-02-08 10:55:00,25.0,25.0,24.97,24.97,13400.0,20.8645,20.8645,20.8395,20.8395,13400.0
2007-02-08 11:00:00,24.97,24.97,24.95,24.97,16000.0,20.8395,20.8395,20.8228,20.8395,16000.0
2007-02-08 11:05:00,24.96,24.97,24.95,24.97,11000.0,20.8311,20.8395,20.8228,20.8395,11000.0
2007-02-08 11:10:00,24.97,24.98,24.97,24.98,15600.0,20.8395,20.8478,20.8395,20.8478,15600.0
2007-02-08 11:15:00,24.97,24.98,24.97,24.97,16200.0,20.8395,20.8478,20.8395,20.8395,16200.0
2007-02-08 11:20:00,24.97,24.97,24.88,24.9,57400.0,20.8395,20.8395,20.7644,20.7811,57400.0
2007-02-08 11:25:00,24.89,24.89,24.86,24.86,7800.0,20.7727,20.7727,20.7477,20.7477,7800.0
2007-02-08 11:30:00,24.86,24.9,24.85,24.87,18000.0,20.7477,20.7811,20.7393,20.756,18000.0
2007-02-08 11:35:00,24.88,24.88,24.86,24.88,15800.0,20.7644,20.7644,20.7477,20.7644,15800.0
2007-02-08 11:40:00,24.88,24.88,24.81,24.83,27600.0,20.7644,20.7644,20.7059,20.7226,27600.0
2007-02-08 11:45:00,24.83,24.85,24.75,24.75,44800.0,20.7226,20.7393,20.6559,20.6559,44800.0
2007-02-08 11:50:00,24.75,24.79,24.72,24.75,34600.0,20.6559,20.6893,20.6308,20.6559,34600.0
2007-02-08 11:55:00,24.75,24.77,24.72,24.77,17800.0,20.6559,20.6726,20.6308,20.6726,17800.0
2007-02-08 12:00:00,24.77,24.85,24.77,24.85,16600.0,20.6726,20.7393,20.6726,20.7393,16600.0
2007-02-08 12:05:00,24.85,24.93,24.85,24.93,18200.0,20.7393,20.8061,20.7393,20.8061,18200.0
2007-02-08 12:10:00,24.93,24.93,24.9,24.92,17600.0,20.8061,20.8061,20.7811,20.7978,17600.0
2007-02-08 12:15:00,24.92,24.95,24.87,24.92,29400.0,20.7978,20.8228,20.756,20.7978,29400.0
2007-02-08 12:20:00,24.92,24.95,24.9,24.93,15400.0,20.7978,20.8228,20.7811,20.8061,15400.0
2007-02-08 12:25:00,24.93,24.95,24.93,24.95,6400.0,20.8061,20.8228,20.8061,20.8228,6400.0
2007-02-08 12:30:00,24.95,24.96,24.9,24.96,25400.0,20.8228,20.8311,20.7811,20.8311,25400.0
2007-02-08 12:35:00,24.97,24.97,24.95,24.96,8200.0,20.8395,20.8395,20.8228,20.8311,8200.0
2007-02-08 12:40:00,24.96,24.96,24.94,24.94,10200.0,20.8311,20.8311,20.8144,20.8144,10200.0
2007-02-08 12:45:00,24.95,24.97,24.92,24.92,17200.0,20.8228,20.8395,20.7978,20.7978,17200.0
2007-02-08 12:50:00,24.92,24.93,24.92,24.93,9000.0,20.7978,20.8061,20.7978,20.8061,9000.0
2007-02-08 12:55:00,24.93,24.95,24.93,24.95,7000.0,20.8061,20.8228,20.8061,20.8228,7000.0
2007-02-08 13:00:00,24.95,24.97,24.93,24.94,11000.0,20.8228,20.8395,20.8061,20.8144,11000.0
2007-02-08 13:05:00,24.95,24.97,24.9,24.96,18400.0,20.8228,20.8395,20.7811,20.8311,18400.0
2007-02-08 13:10:00,24.96,24.96,24.96,24.96,2600.0,20.8311,20.8311,20.8311,20.8311,2600.0
2007-02-08 13:15:00,24.96,24.98,24.87,24.88,42800.0,20.8311,20.8478,20.756,20.7644,42800.0
2007-02-08 13:20:00,24.88,24.9,24.88,24.89,12400.0,20.7644,20.7811,20.7644,20.7727,12400.0
2007-02-08 13:25:00,24.89,24.89,24.88,24.88,4000.0,20.7727,20.7727,20.7644,20.7644,4000.0
2007-02-08 13:30:00,24.89,24.93,24.89,24.93,11400.0,20.7727,20.8061,20.7727,20.8061,11400.0
2007-02-08 13:35:00,24.93,24.96,24.93,24.96,11600.0,20.8061,20.8311,20.8061,20.8311,11600.0
2007-02-08 13:40:00,24.97,25.0,24.9,24.91,28000.0,20.8395,20.8645,20.7811,20.7894,28000.0
2007-02-08 13:45:00,24.91,24.95,24.9,24.95,17000.0,20.7894,20.8228,20.7811,20.8228,17000.0
2007-02-08 13:50:00,24.93,24.96,24.93,24.96,11800.0,20.8061,20.8311,20.8061,20.8311,11800.0
2007-02-08 13:55:00,24.96,24.98,24.95,24.97,11400.0,20.8311,20.8478,20.8228,20.8395,11400.0
2007-02-08 14:00:00,24.97,24.97,24.95,24.95,31000.0,20.8395,20.8395,20.8228,20.8228,31000.0
2007-02-08 14:05:00,24.95,24.95,24.91,24.92,15600.0,20.8228,20.8228,20.7894,20.7978,15600.0
2007-02-08 14:10:00,24.92,24.95,24.92,24.95,7600.0,20.7978,20.8228,20.7978,20.8228,7600.0
2007-02-08 14:15:00,24.94,24.95,24.88,24.92,67400.0,20.8144,20.8228,20.7644,20.7978,67400.0
2007-02-08 14:20:00,24.92,24.93,24.89,24.93,12600.0,20.7978,20.8061,20.7727,20.8061,12600.0
2007-02-08 14:25:00,24.93,24.95,24.88,24.94,26000.0,20.8061,20.8228,20.7644,20.8144,26000.0
2007-02-08 14:30:00,24.94,24.97,24.92,24.93,28400.0,20.8144,20.8395,20.7978,20.8061,28400.0
2007-02-08 14:35:00,24.93,24.95,24.92,24.93,19400.0,20.8061,20.8228,20.7978,20.8061,19400.0
2007-02-08 14:40:00,24.93,24.97,24.93,24.96,19000.0,20.8061,20.8395,20.8061,20.8311,19000.0
2007-02-08 14:45:00,24.97,24.98,24.96,24.97,22000.0,20.8395,20.8478,20.8311,20.8395,22000.0
2007-02-08 14:50:00,24.97,25.0,24.97,25.0,71600.0,20.8395,20.8645,20.8395,20.8645,71600.0
2007-02-08 14:55:00,25.0,25.05,24.98,24.99,36800.0,20.8645,20.9062,20.8478,20.8562,36800.0
2007-02-08 15:00:00,24.99,25.0,24.95,24.97,35000.0,20.8562,20.8645,20.8228,20.8395,35000.0
2007-02-08 15:05:00,24.97,25.02,24.95,25.01,27000.0,20.8395,20.8812,20.8228,20.8729,27000.0
2007-02-08 15:10:00,25.0,25.01,24.98,25.0,24400.0,20.8645,20.8729,20.8478,20.8645,24400.0
2007-02-08 15:15:00,25.0,25.0,24.93,24.97,29200.0,20.8645,20.8645,20.8061,20.8395,29200.0
2007-02-08 15:20:00,24.97,25.0,24.97,25.0,23600.0,20.8395,20.8645,20.8395,20.8645,23600.0
2007-02-08 15:25:00,25.0,25.0,24.98,24.99,15200.0,20.8645,20.8645,20.8478,20.8562,15200.0
2007-02-08 15:30:00,24.99,25.0,24.95,25.0,46200.0,20.8562,20.8645,20.8228,20.8645,46200.0
2007-02-08 15:35:00,24.98,25.0,24.97,24.99,32800.0,20.8478,20.8645,20.8395,20.8562,32800.0
2007-02-08 15:40:00,24.99,25.0,24.98,24.99,44200.0,20.8562,20.8645,20.8478,20.8562,44200.0
2007-02-08 15:45:00,24.99,25.0,24.93,24.99,54800.0,20.8562,20.8645,20.8061,20.8562,54800.0
2007-02-08 15:50:00,24.99,25.02,24.98,25.02,23600.0,20.8562,20.8812,20.8478,20.8812,23600.0
2007-02-08 15:55:00,25.02,25.02,24.98,25.02,52400.0,20.8812,20.8812,20.8478,20.8812,52400.0
2007-02-09 09:35:00,24.75,24.75,24.45,24.48,59800.0,20.6559,20.6559,20.4055,20.4305,59800.0
2007-02-09 09:40:00,24.47,24.67,24.42,24.64,25200.0,20.4222,20.5891,20.3805,20.5641,25200.0
2007-02-09 09:45:00,24.64,24.64,24.51,24.51,13000.0,20.5641,20.5641,20.4556,20.4556,13000.0
2007-02-09 09:50:00,24.52,24.55,24.52,24.55,9000.0,20.4639,20.489,20.4639,20.489,9000.0
2007-02-09 09:55:00,24.58,24.64,24.57,24.61,19400.0,20.514,20.5641,20.5056,20.539,19400.0
2007-02-09 10:00:00,24.61,24.7,24.6,24.62,69600.0,20.539,20.6141,20.5307,20.5474,69600.0
2007-02-09 10:05:00,24.61,24.64,24.6,24.6,21000.0,20.539,20.5641,20.5307,20.5307,21000.0
2007-02-09 10:10:00,24.6,24.6,24.54,24.54,20200.0,20.5307,20.5307,20.4806,20.4806,20200.0
2007-02-09 10:15:00,24.55,24.56,24.55,24.55,12600.0,20.489,20.4973,20.489,20.489,12600.0
2007-02-09 10:20:00,24.55,24.55,24.53,24.54,10400.0,20.489,20.489,20.4723,20.4806,10400.0
2007-02-09 10:25:00,24.53,24.54,24.51,24.51,14400.0,20.4723,20.4806,20.4556,20.4556,14400.0
2007-02-09 10:30:00,24.52,24.52,24.45,24.45,82000.0,20.4639,20.4639,20.4055,20.4055,82000.0
2007-02-09 10:35:00,24.46,24.46,24.32,24.36,41800.0,20.4138,20.4138,20.297,20.3304,41800.0
2007-02-09 10:40:00,24.37,24.45,24.32,24.37,59400.0,20.3387,20.4055,20.297,20.3387,59400.0
2007-02-09 10:45:00,24.37,24.38,24.28,24.29,45800.0,20.3387,20.3471,20.2636,20.272,45800.0
2007-02-09 10:50:00,24.3,24.32,24.22,24.28,30800.0,20.2803,20.297,20.2135,20.2636,30800.0
2007-02-09 10:55:00,24.26,24.26,24.21,24.22,82800.0,20.2469,20.2469,20.2052,20.2135,82800.0
2007-02-09 11:00:00,24.24,24.28,24.13,24.2,80800.0,20.2302,20.2636,20.1384,20.1969,80800.0
2007-02-09 11:05:00,24.17,24.17,24.05,24.05,64000.0,20.1718,20.1718,20.0717,20.0717,64000.0
2007-02-09 11:10:00,24.04,24.1,24.0,24.09,28000.0,20.0633,20.1134,20.0299,20.105,28000.0
2007-02-09 11:15:00,24.08,24.1,24.07,24.08,28000.0,20.0967,20.1134,20.0884,20.0967,28000.0
2007-02-09 11:20:00,24.08,24.08,23.98,24.0,49800.0,20.0967,20.0967,20.0132,20.0299,49800.0
2007-02-09 11:25:00,24.0,24.1,23.95,24.1,55200.0,20.0299,20.1134,19.9882,20.1134,55200.0
2007-02-09 11:30:00,24.11,24.21,24.08,24.17,59600.0,20.1217,20.2052,20.0967,20.1718,59600.0
2007-02-09 11:35:00,24.19,24.19,24.08,24.13,22600.0,20.1885,20.1885,20.0967,20.1384,22600.0
2007-02-09 11:40:00,24.16,24.21,24.12,24.18,11600.0,20.1635,20.2052,20.1301,20.1802,11600.0
2007-02-09 11:45:00,24.18,24.18,24.05,24.08,27000.0,20.1802,20.1802,20.0717,20.0967,27000.0
2007-02-09 11:50:00,24.08,24.1,24.05,24.08,22000.0,20.0967,20.1134,20.0717,20.0967,22000.0
2007-02-09 11:55:00,24.08,24.11,24.06,24.09,25600.0,20.0967,20.1217,20.08,20.105,25600.0
2007-02-09 12:00:00,24.09,24.17,24.08,24.13,46000.0,20.105,20.1718,20.0967,20.1384,46000.0
2007-02-09 12:05:00,24.15,24.29,24.15,24.28,29600.0,20.1551,20.272,20.1551,20.2636,29600.0
2007-02-09 12:10:00,24.28,24.29,24.27,24.28,8000.0,20.2636,20.272,20.2553,20.2636,8000.0
2007-02-09 12:15:00,24.27,24.27,24.26,24.27,2600.0,20.2553,20.2553,20.2469,20.2553,2600.0
2007-02-09 12:20:00,24.27,24.28,24.25,24.25,10600.0,20.2553,20.2636,20.2386,20.2386,10600.0
2007-02-09 12:25:00,24.25,24.25,24.17,24.22,23200.0,20.2386,20.2386,20.1718,20.2135,23200.0
2007-02-09 12:30:00,24.22,24.22,24.2,24.21,4400.0,20.2135,20.2135,20.1969,20.2052,4400.0
2007-02-09 12:35:00,24.2,24.23,24.2,24.23,9000.0,20.1969,20.2219,20.1969,20.2219,9000.0
2007-02-09 12:40:00,24.23,24.31,24.22,24.28,22800.0,20.2219,20.2887,20.2135,20.2636,22800.0
2007-02-09 12:45:00,24.29,24.31,24.21,24.21,25000.0,20.272,20.2887,20.2052,20.2052,25000.0
2007-02-09 12:50:00,24.22,24.24,24.15,24.16,21600.0,20.2135,20.2302,20.1551,20.1635,21600.0
2007-02-09 12:55:00,24.13,24.2,24.11,24.18,30200.0,20.1384,20.1969,20.1217,20.1802,30200.0
2007-02-09 13:00:00,24.16,24.16,24.11,24.11,17800.0,20.1635,20.1635,20.1217,20.1217,17800.0
2007-02-09 13:05:00,24.11,24.11,24.06,24.09,11800.0,20.1217,20.1217,20.08,20.105,11800.0
2007-02-09 13:10:00,24.08,24.1,24.08,24.1,5200.0,20.0967,20.1134,20.0967,20.1134,5200.0
2007-02-09 13:15:00,24.09,24.09,24.05,24.06,9000.0,20.105,20.105,20.0717,20.08,9000.0
2007-02-09 13:20:00,24.07,24.09,24.06,24.08,8800.0,20.0884,20.105,20.08,20.0967,8800.0
2007-02-09 13:25:00,24.08,24.11,24.07,24.11,13800.0,20.0967,20.1217,20.0884,20.1217,13800.0
2007-02-09 13:30:00,24.1,24.11,24.09,24.09,24400.0,20.1134,20.1217,20.105,20.105,24400.0
2007-02-09 13:35:00,24.07,24.07,23.96,24.0,50200.0,20.0884,20.0884,19.9966,20.0299,50200.0
2007-02-09 13:40:00,23.99,24.06,23.99,24.03,36600.0,20.0216,20.08,20.0216,20.055,36600.0
2007-02-09 13:45:00,24.03,24.03,24.0,24.02,16000.0,20.055,20.055,20.0299,20.0466,16000.0
2007-02-09 13:50:00,24.02,24.05,23.96,23.99,41800.0,20.0466,20.0717,19.9966,20.0216,41800.0
2007-02-09 13:55:00,24.0,24.03,24.0,24.0,3800.0,20.0299,20.055,20.0299,20.0299,3800.0
2007-02-09 14:00:00,24.01,24.04,24.01,24.03,12000.0,20.0383,20.0633,20.0383,20.055,12000.0
2007-02-09 14:05:00,24.03,24.05,24.0,24.02,16200.0,20.055,20.0717,20.0299,20.0466,16200.0
2007-02-09 14:10:00,24.02,24.05,24.02,24.05,12200.0,20.0466,20.0717,20.0466,20.0717,12200.0
2007-02-09 14:15:00,24.05,24.07,24.04,24.07,10800.0,20.0717,20.0884,20.0633,20.0884,10800.0
2007-02-09 14:20:00,24.08,24.1,24.07,24.1,11400.0,20.0967,20.1134,20.0884,20.1134,11400.0
2007-02-09 14:25:00,24.1,24.11,24.1,24.11,7800.0,20.1134,20.1217,20.1134,20.1217,7800.0
2007-02-09 14:30:00,24.11,24.12,24.09,24.09,16000.0,20.1217,20.1301,20.105,20.105,16000.0
2007-02-09 14:35:00,24.09,24.11,24.08,24.11,15600.0,20.105,20.1217,20.0967,20.1217,15600.0
2007-02-09 14:40:00,24.12,24.12,24.1,24.1,6400.0,20.1301,20.1301,20.1134,20.1134,6400.0
2007-02-09 14:45:00,24.1,24.11,24.06,24.06,28600.0,20.1134,20.1217,20.08,20.08,28600.0
2007-02-09 14:50:00,24.07,24.07,24.04,24.04,15800.0,20.0884,20.0884,20.0633,20.0633,15800.0
2007-02-09 14:55:00,24.04,24.06,24.03,24.04,25000.0,20.0633,20.08,20.055,20.0633,25000.0
2007-02-09 15:00:00,24.04,24.06,24.0,24.02,30200.0,20.0633,20.08,20.0299,20.0466,30200.0
2007-02-09 15:05:00,24.02,24.04,23.99,24.0,35800.0,20.0466,20.0633,20.0216,20.0299,35800.0
2007-02-09 15:10:00,24.0,24.07,24.0,24.07,24600.0,20.0299,20.0884,20.0299,20.0884,24600.0
2007-02-09 15:15:00,24.07,24.11,24.03,24.05,32400.0,20.0884,20.1217,20.055,20.0717,32400.0
2007-02-09 15:20:00,24.04,24.08,24.02,24.04,30000.0,20.0633,20.0967,20.0466,20.0633,30000.0
2007-02-09 15:25:00,24.04,24.09,24.0,24.04,37000.0,20.0633,20.105,20.0299,20.0633,37000.0
2007-02-09 15:30:00,24.04,24.09,24.0,24.07,29800.0,20.0633,20.105,20.0299,20.0884,29800.0
2007-02-09 15:35:00,24.07,24.09,24.04,24.06,41600.0,20.0884,20.105,20.0633,20.08,41600.0
2007-02-09 15:40:00,24.07,24.08,24.03,24.03,34200.0,20.0884,20.0967,20.055,20.055,34200.0
2007-02-09 15:45:00,24.03,24.03,24.01,24.02,50200.0,20.055,20.055,20.0383,20.0466,50200.0
2007-02-09 15:50:00,24.02,24.06,24.02,24.02,59400.0,20.0466,20.08,20.0466,20.0466,59400.0
2007-02-09 15:55:00,24.03,24.03,23.98,24.03,80600.0,20.055,20.055,20.0132,20.055,80600.0
2007-02-12 09:30:00,24.25,24.33,24.24,24.25,138800.0,20.2386,20.3053,20.2302,20.2386,138800.0
2007-02-12 09:35:00,24.25,24.34,24.25,24.32,14000.0,20.2386,20.3137,20.2386,20.297,14000.0
2007-02-12 09:40:00,24.32,24.42,24.24,24.28,39800.0,20.297,20.3805,20.2302,20.2636,39800.0
2007-02-12 09:45:00,24.28,24.3,24.21,24.22,24800.0,20.2636,20.2803,20.2052,20.2135,24800.0
2007-02-12 09:50:00,24.22,24.25,24.21,24.21,28400.0,20.2135,20.2386,20.2052,20.2052,28400.0
2007-02-12 09:55:00,24.21,24.23,24.15,24.22,24200.0,20.2052,20.2219,20.1551,20.2135,24200.0
2007-02-12 10:00:00,24.22,24.22,24.17,24.19,19400.0,20.2135,20.2135,20.1718,20.1885,19400.0
2007-02-12 10:05:00,24.21,24.25,24.21,24.23,11000.0,20.2052,20.2386,20.2052,20.2219,11000.0
2007-02-12 10:10:00,24.24,24.3,24.24,24.29,13000.0,20.2302,20.2803,20.2302,20.272,13000.0
2007-02-12 10:15:00,24.3,24.32,24.29,24.3,5400.0,20.2803,20.297,20.272,20.2803,5400.0
2007-02-12 10:20:00,24.33,24.33,24.31,24.31,12400.0,20.3053,20.3053,20.2887,20.2887,12400.0
2007-02-12 10:25:00,24.3,24.3,24.18,24.23,25600.0,20.2803,20.2803,20.1802,20.2219,25600.0
2007-02-12 10:30:00,24.22,24.24,24.21,24.23,11000.0,20.2135,20.2302,20.2052,20.2219,11000.0
2007-02-12 10:35:00,24.23,24.23,24.21,24.23,9400.0,20.2219,20.2219,20.2052,20.2219,9400.0
2007-02-12 10:40:00,24.22,24.22,24.22,24.22,2800.0,20.2135,20.2135,20.2135,20.2135,2800.0
2007-02-12 10:45:00,24.22,24.23,24.22,24.23,4200.0,20.2135,20.2219,20.2135,20.2219,4200.0
2007-02-12 10:50:00,24.23,24.25,24.23,24.25,7000.0,20.2219,20.2386,20.2219,20.2386,7000.0
2007-02-12 10:55:00,24.24,24.25,24.23,24.25,26800.0,20.2302,20.2386,20.2219,20.2386,26800.0
2007-02-12 11:00:00,24.25,24.25,24.25,24.25,18400.0,20.2386,20.2386,20.2386,20.2386,18400.0
2007-02-12 11:05:00,24.25,24.25,24.25,24.25,8800.0,20.2386,20.2386,20.2386,20.2386,8800.0
2007-02-12 11:10:00,24.25,24.25,24.24,24.24,14000.0,20.2386,20.2386,20.2302,20.2302,14000.0
2007-02-12 11:15:00,24.24,24.24,24.22,24.23,9400.0,20.2302,20.2302,20.2135,20.2219,9400.0
2007-02-12 11:20:00,24.23,24.23,24.21,24.21,28800.0,20.2219,20.2219,20.2052,20.2052,28800.0
2007-02-12 11:25:00,24.21,24.23,24.2,24.22,20000.0,20.2052,20.2219,20.1969,20.2135,20000.0
2007-02-12 11:30:00,24.22,24.24,24.22,24.23,12800.0,20.2135,20.2302,20.2135,20.2219,12800.0
2007-02-12 11:35:00,24.22,24.22,24.22,24.22,4600.0,20.2135,20.2135,20.2135,20.2135,4600.0
2007-02-12 11:40:00,24.22,24.24,24.17,24.21,33600.0,20.2135,20.2302,20.1718,20.2052,33600.0
2007-02-12 11:45:00,24.22,24.24,24.22,24.24,8000.0,20.2135,20.2302,20.2135,20.2302,8000.0
2007-02-12 11:50:00,24.23,24.23,24.23,24.23,5200.0,20.2219,20.2219,20.2219,20.2219,5200.0
2007-02-12 11:55:00,24.23,24.25,24.23,24.24,8400.0,20.2219,20.2386,20.2219,20.2302,8400.0
2007-02-12 12:00:00,24.24,24.24,24.24,24.24,1400.0,20.2302,20.2302,20.2302,20.2302,1400.0
2007-02-12 12:05:00,24.24,24.27,24.22,24.26,20400.0,20.2302,20.2553,20.2135,20.2469,20400.0
2007-02-12 12:10:00,24.25,24.26,24.25,24.25,7800.0,20.2386,20.2469,20.2386,20.2386,7800.0
2007-02-12 12:15:00,24.25,24.26,24.25,24.25,11000.0,20.2386,20.2469,20.2386,20.2386,11000.0
2007-02-12 12:20:00,24.26,24.27,24.25,24.25,7800.0,20.2469,20.2553,20.2386,20.2386,7800.0
2007-02-12 12:25:00,24.25,24.3,24.23,24.3,28600.0,20.2386,20.2803,20.2219,20.2803,28600.0
2007-02-12 12:30:00,24.3,24.3,24.3,24.3,11600.0,20.2803,20.2803,20.2803,20.2803,11600.0
2007-02-12 12:35:00,24.3,24.36,24.3,24.36,17600.0,20.2803,20.3304,20.2803,20.3304,17600.0
2007-02-12 12:40:00,24.35,24.36,24.35,24.35,13400.0,20.322,20.3304,20.322,20.322,13400.0
2007-02-12 12:45:00,24.35,24.35,24.35,24.35,6200.0,20.322,20.322,20.322,20.322,6200.0
2007-02-12 12:50:00,24.35,24.37,24.35,24.36,10400.0,20.322,20.3387,20.322,20.3304,10400.0
2007-02-12 12:55:00,24.36,24.37,24.35,24.35,6600.0,20.3304,20.3387,20.322,20.322,6600.0
2007-02-12 13:00:00,24.35,24.36,24.35,24.35,7400.0,20.322,20.3304,20.322,20.322,7400.0
2007-02-12 13:05:00,24.36,24.36,24.36,24.36,12600.0,20.3304,20.3304,20.3304,20.3304,12600.0
2007-02-12 13:10:00,24.36,24.38,24.36,24.38,11400.0,20.3304,20.3471,20.3304,20.3471,11400.0
2007-02-12 13:15:00,24.37,24.38,24.36,24.37,8200.0,20.3387,20.3471,20.3304,20.3387,8200.0
2007-02-12 13:20:00,24.37,24.38,24.36,24.36,11200.0,20.3387,20.3471,20.3304,20.3304,11200.0
2007-02-12 13:25:00,24.37,24.37,24.36,24.36,7000.0,20.3387,20.3387,20.3304,20.3304,7000.0
2007-02-12 13:30:00,24.36,24.36,24.35,24.35,4200.0,20.3304,20.3304,20.322,20.322,4200.0
2007-02-12 13:35:00,24.35,24.36,24.35,24.36,13200.0,20.322,20.3304,20.322,20.3304,13200.0
2007-02-12 13:40:00,24.36,24.36,24.32,24.32,14000.0,20.3304,20.3304,20.297,20.297,14000.0
2007-02-12 13:45:00,24.32,24.32,24.3,24.32,22600.0,20.297,20.297,20.2803,20.297,22600.0
2007-02-12 13:50:00,24.32,24.33,24.25,24.26,83800.0,20.297,20.3053,20.2386,20.2469,83800.0
2007-02-12 13:55:00,24.25,24.28,24.25,24.27,13200.0,20.2386,20.2636,20.2386,20.2553,13200.0
2007-02-12 14:00:00,24.27,24.31,24.27,24.31,16000.0,20.2553,20.2887,20.2553,20.2887,16000.0
2007-02-12 14:05:00,24.31,24.34,24.31,24.33,17200.0,20.2887,20.3137,20.2887,20.3053,17200.0
2007-02-12 14:10:00,24.33,24.35,24.33,24.33,6800.0,20.3053,20.322,20.3053,20.3053,6800.0
2007-02-12 14:15:00,24.33,24.33,24.3,24.3,14000.0,20.3053,20.3053,20.2803,20.2803,14000.0
2007-02-12 14:20:00,24.3,24.31,24.3,24.3,14000.0,20.2803,20.2887,20.2803,20.2803,14000.0
2007-02-12 14:25:00,24.31,24.31,24.3,24.31,15200.0,20.2887,20.2887,20.2803,20.2887,15200.0
2007-02-12 14:30:00,24.3,24.32,24.29,24.31,15400.0,20.2803,20.297,20.272,20.2887,15400.0
2007-02-12 14:35:00,24.31,24.32,24.31,24.31,10000.0,20.2887,20.297,20.2887,20.2887,10000.0
2007-02-12 14:40:00,24.31,24.32,24.28,24.31,156200.0,20.2887,20.297,20.2636,20.2887,156200.0
2007-02-12 14:45:00,24.32,24.33,24.28,24.29,27800.0,20.297,20.3053,20.2636,20.272,27800.0
2007-02-12 14:50:00,24.29,24.29,24.28,24.28,24800.0,20.272,20.272,20.2636,20.2636,24800.0
2007-02-12 14:55:00,24.28,24.29,24.25,24.25,62000.0,20.2636,20.272,20.2386,20.2386,62000.0
2007-02-12 15:00:00,24.25,24.25,24.21,24.23,36400.0,20.2386,20.2386,20.2052,20.2219,36400.0
2007-02-12 15:05:00,24.23,24.25,24.22,24.25,55200.0,20.2219,20.2386,20.2135,20.2386,55200.0
2007-02-12 15:10:00,24.23,24.28,24.23,24.25,35200.0,20.2219,20.2636,20.2219,20.2386,35200.0
2007-02-12 15:15:00,24.27,24.28,24.23,24.23,43400.0,20.2553,20.2636,20.2219,20.2219,43400.0
2007-02-12 15:20:00,24.25,24.27,24.23,24.25,19800.0,20.2386,20.2553,20.2219,20.2386,19800.0
2007-02-12 15:25:00,24.25,24.25,24.24,24.25,48000.0,20.2386,20.2386,20.2302,20.2386,48000.0
2007-02-12 15:30:00,24.25,24.25,24.25,24.25,38400.0,20.2386,20.2386,20.2386,20.2386,38400.0
2007-02-12 15:35:00,24.25,24.27,24.25,24.25,27400.0,20.2386,20.2553,20.2386,20.2386,27400.0
2007-02-12 15:40:00,24.25,24.27,24.25,24.27,56000.0,20.2386,20.2553,20.2386,20.2553,56000.0
2007-02-12 15:45:00,24.27,24.29,24.25,24.27,36200.0,20.2553,20.272,20.2386,20.2553,36200.0
2007-02-12 15:50:00,24.28,24.29,24.26,24.29,41200.0,20.2636,20.272,20.2469,20.272,41200.0
2007-02-12 15:55:00,24.29,24.32,24.27,24.3,37600.0,20.272,20.297,20.2553,20.2803,37600.0
2007-02-13 09:30:00,24.7,24.7,24.7,24.7,25000.0,20.6141,20.6141,20.6141,20.6141,25000.0
2007-02-13 09:35:00,24.7,24.78,24.7,24.74,20400.0,20.6141,20.6809,20.6141,20.6475,20400.0
2007-02-13 09:40:00,24.73,24.73,24.6,24.6,23000.0,20.6392,20.6392,20.5307,20.5307,23000.0
2007-02-13 09:45:00,24.6,24.65,24.59,24.61,16400.0,20.5307,20.5724,20.5223,20.539,16400.0
2007-02-13 09:50:00,24.58,24.59,24.55,24.57,20000.0,20.514,20.5223,20.489,20.5056,20000.0
2007-02-13 09:55:00,24.57,24.68,24.56,24.67,23800.0,20.5056,20.5975,20.4973,20.5891,23800.0
2007-02-13 10:00:00,24.65,24.67,24.61,24.61,20800.0,20.5724,20.5891,20.539,20.539,20800.0
2007-02-13 10:05:00,24.6,24.61,24.6,24.6,17600.0,20.5307,20.539,20.5307,20.5307,17600.0
2007-02-13 10:10:00,24.6,24.63,24.6,24.63,13600.0,20.5307,20.5557,20.5307,20.5557,13600.0
2007-02-13 10:15:00,24.6,24.66,24.58,24.65,48200.0,20.5307,20.5808,20.514,20.5724,48200.0
2007-02-13 10:20:00,24.64,24.65,24.61,24.63,12000.0,20.5641,20.5724,20.539,20.5557,12000.0
2007-02-13 10:25:00,24.61,24.65,24.61,24.63,21000.0,20.539,20.5724,20.539,20.5557,21000.0
2007-02-13 10:30:00,24.63,24.68,24.63,24.67,17400.0,20.5557,20.5975,20.5557,20.5891,17400.0
2007-02-13 10:35:00,24.68,24.69,24.66,24.66,14800.0,20.5975,20.6058,20.5808,20.5808,14800.0
2007-02-13 10:40:00,24.67,24.67,24.65,24.66,11000.0,20.5891,20.5891,20.5724,20.5808,11000.0
2007-02-13 10:45:00,24.66,24.67,24.66,24.67,14000.0,20.5808,20.5891,20.5808,20.5891,14000.0
2007-02-13 10:50:00,24.67,24.68,24.67,24.67,12200.0,20.5891,20.5975,20.5891,20.5891,12200.0
2007-02-13 10:55:00,24.66,24.66,24.64,24.65,13400.0,20.5808,20.5808,20.5641,20.5724,13400.0
2007-02-13 11:00:00,24.65,24.67,24.65,24.66,20000.0,20.5724,20.5891,20.5724,20.5808,20000.0
2007-02-13 11:05:00,24.66,24.66,24.65,24.66,15000.0,20.5808,20.5808,20.5724,20.5808,15000.0
2007-02-13 11:10:00,24.66,24.66,24.65,24.66,9400.0,20.5808,20.5808,20.5724,20.5808,9400.0
2007-02-13 11:15:00,24.66,24.66,24.65,24.66,13200.0,20.5808,20.5808,20.5724,20.5808,13200.0
2007-02-13 11:20:00,24.65,24.66,24.65,24.66,10400.0,20.5724,20.5808,20.5724,20.5808,10400.0
2007-02-13 11:25:00,24.66,24.69,24.65,24.68,17200.0,20.5808,20.6058,20.5724,20.5975,17200.0
2007-02-13 11:30:00,24.68,24.72,24.68,24.72,16000.0,20.5975,20.6308,20.5975,20.6308,16000.0
2007-02-13 11:35:00,24.72,24.72,24.7,24.7,8000.0,20.6308,20.6308,20.6141,20.6141,8000.0
2007-02-13 11:40:00,24.71,24.71,24.68,24.7,12600.0,20.6225,20.6225,20.5975,20.6141,12600.0
2007-02-13 11:45:00,24.7,24.72,24.68,24.69,60400.0,20.6141,20.6308,20.5975,20.6058,60400.0
2007-02-13 11:50:00,24.68,24.68,24.64,24.64,7000.0,20.5975,20.5975,20.5641,20.5641,7000.0
2007-02-13 11:55:00,24.64,24.64,24.61,24.61,15400.0,20.5641,20.5641,20.539,20.539,15400.0
2007-02-13 12:00:00,24.61,24.65,24.61,24.64,151600.0,20.539,20.5724,20.539,20.5641,151600.0
2007-02-13 12:05:00,24.64,24.66,24.63,24.65,35600.0,20.5641,20.5808,20.5557,20.5724,35600.0
2007-02-13 12:10:00,24.65,24.65,24.65,24.65,10000.0,20.5724,20.5724,20.5724,20.5724,10000.0
2007-02-13 12:15:00,24.65,24.68,24.65,24.67,13800.0,20.5724,20.5975,20.5724,20.5891,13800.0
2007-02-13 12:20:00,24.67,24.68,24.67,24.68,11400.0,20.5891,20.5975,20.5891,20.5975,11400.0
2007-02-13 12:25:00,24.67,24.68,24.66,24.67,7200.0,20.5891,20.5975,20.5808,20.5891,7200.0
2007-02-13 12:30:00,24.67,24.71,24.67,24.68,18400.0,20.5891,20.6225,20.5891,20.5975,18400.0
2007-02-13 12:35:00,24.71,24.73,24.71,24.73,15800.0,20.6225,20.6392,20.6225,20.6392,15800.0
2007-02-13 12:40:00,24.73,24.73,24.73,24.73,17000.0,20.6392,20.6392,20.6392,20.6392,17000.0
2007-02-13 12:45:00,24.72,24.73,24.72,24.72,1800.0,20.6308,20.6392,20.6308,20.6308,1800.0
2007-02-13 12:50:00,24.72,24.72,24.72,24.72,8400.0,20.6308,20.6308,20.6308,20.6308,8400.0
2007-02-13 12:55:00,24.72,24.75,24.72,24.75,16200.0,20.6308,20.6559,20.6308,20.6559,16200.0
2007-02-13 13:00:00,24.75,24.75,24.75,24.75,6800.0,20.6559,20.6559,20.6559,20.6559,6800.0
2007-02-13 13:05:00,24.75,24.75,24.74,24.75,25400.0,20.6559,20.6559,20.6475,20.6559,25400.0
2007-02-13 13:10:00,24.75,24.75,24.74,24.75,25800.0,20.6559,20.6559,20.6475,20.6559,25800.0
2007-02-13 13:15:00,24.75,24.75,24.75,24.75,31800.0,20.6559,20.6559,20.6559,20.6559,31800.0
2007-02-13 13:20:00,24.75,24.76,24.75,24.75,15800.0,20.6559,20.6642,20.6559,20.6559,15800.0
2007-02-13 13:25:00,24.75,24.76,24.75,24.76,8000.0,20.6559,20.6642,20.6559,20.6642,8000.0
2007-02-13 13:30:00,24.76,24.77,24.75,24.76,8400.0,20.6642,20.6726,20.6559,20.6642,8400.0
2007-02-13 13:35:00,24.76,24.77,24.74,24.75,31000.0,20.6642,20.6726,20.6475,20.6559,31000.0
2007-02-13 13:40:00,24.74,24.75,24.69,24.69,5200.0,20.6475,20.6559,20.6058,20.6058,5200.0
2007-02-13 13:45:00,24.68,24.68,24.68,24.68,2800.0,20.5975,20.5975,20.5975,20.5975,2800.0
2007-02-13 13:50:00,24.68,24.69,24.67,24.68,14800.0,20.5975,20.6058,20.5891,20.5975,14800.0
2007-02-13 13:55:00,24.67,24.68,24.67,24.68,9600.0,20.5891,20.5975,20.5891,20.5975,9600.0
2007-02-13 14:00:00,24.68,24.7,24.68,24.68,18400.0,20.5975,20.6141,20.5975,20.5975,18400.0
2007-02-13 14:05:00,24.68,24.68,24.67,24.68,36400.0,20.5975,20.5975,20.5891,20.5975,36400.0
2007-02-13 14:10:00,24.68,24.68,24.67,24.68,24000.0,20.5975,20.5975,20.5891,20.5975,24000.0
2007-02-13 14:15:00,24.68,24.69,24.68,24.69,11600.0,20.5975,20.6058,20.5975,20.6058,11600.0
2007-02-13 14:20:00,24.69,24.7,24.68,24.7,11600.0,20.6058,20.6141,20.5975,20.6141,11600.0
2007-02-13 14:25:00,24.7,24.74,24.7,24.73,30000.0,20.6141,20.6475,20.6141,20.6392,30000.0
2007-02-13 14:30:00,24.73,24.74,24.73,24.73,13200.0,20.6392,20.6475,20.6392,20.6392,13200.0
2007-02-13 14:35:00,24.73,24.73,24.71,24.71,21600.0,20.6392,20.6392,20.6225,20.6225,21600.0
2007-02-13 14:40:00,24.7,24.71,24.7,24.7,20000.0,20.6141,20.6225,20.6141,20.6141,20000.0
2007-02-13 14:45:00,24.7,24.7,24.68,24.7,16600.0,20.6141,20.6141,20.5975,20.6141,16600.0
2007-02-13 14:50:00,24.7,24.7,24.68,24.69,13000.0,20.6141,20.6141,20.5975,20.6058,13000.0
2007-02-13 14:55:00,24.68,24.69,24.68,24.69,32800.0,20.5975,20.6058,20.5975,20.6058,32800.0
2007-02-13 15:00:00,24.68,24.68,24.67,24.67,24000.0,20.5975,20.5975,20.5891,20.5891,24000.0
2007-02-13 15:05:00,24.67,24.67,24.66,24.66,5800.0,20.5891,20.5891,20.5808,20.5808,5800.0
2007-02-13 15:10:00,24.65,24.65,24.64,24.65,39600.0,20.5724,20.5724,20.5641,20.5724,39600.0
2007-02-13 15:15:00,24.65,24.68,24.65,24.68,27400.0,20.5724,20.5975,20.5724,20.5975,27400.0
2007-02-13 15:20:00,24.68,24.68,24.66,24.67,24600.0,20.5975,20.5975,20.5808,20.5891,24600.0
2007-02-13 15:25:00,24.67,24.68,24.66,24.68,55200.0,20.5891,20.5975,20.5808,20.5975,55200.0
2007-02-13 15:30:00,24.68,24.69,24.68,24.68,47000.0,20.5975,20.6058,20.5975,20.5975,47000.0
2007-02-13 15:35:00,24.68,24.68,24.68,24.68,78600.0,20.5975,20.5975,20.5975,20.5975,78600.0
2007-02-13 15:40:00,24.68,24.68,24.68,24.68,27000.0,20.5975,20.5975,20.5975,20.5975,27000.0
2007-02-13 15:45:00,24.68,24.72,24.67,24.72,81400.0,20.5975,20.6308,20.5891,20.6308,81400.0
2007-02-13 15:50:00,24.72,24.72,24.7,24.7,47400.0,20.6308,20.6308,20.6141,20.6141,47400.0
2007-02-13 15:55:00,24.7,24.72,24.68,24.72,94200.0,20.6141,20.6308,20.5975,20.6308,94200.0
2007-02-14 09:30:00,24.7,24.71,24.7,24.71,7200.0,20.6141,20.6225,20.6141,20.6225,7200.0
2007-02-14 09:35:00,24.71,24.71,24.67,24.68,1400.0,20.6225,20.6225,20.5891,20.5975,1400.0
2007-02-14 09:40:00,24.67,24.68,24.65,24.68,5800.0,20.5891,20.5975,20.5724,20.5975,5800.0
2007-02-14 09:45:00,24.68,24.69,24.68,24.68,4000.0,20.5975,20.6058,20.5975,20.5975,4000.0
2007-02-14 09:50:00,24.68,24.68,24.67,24.68,17000.0,20.5975,20.5975,20.5891,20.5975,17000.0
2007-02-14 09:55:00,24.68,24.73,24.68,24.73,17800.0,20.5975,20.6392,20.5975,20.6392,17800.0
2007-02-14 10:00:00,24.72,24.79,24.72,24.78,42400.0,20.6308,20.6893,20.6308,20.6809,42400.0
2007-02-14 10:05:00,24.79,24.84,24.79,24.84,10800.0,20.6893,20.731,20.6893,20.731,10800.0
2007-02-14 10:10:00,24.84,24.91,24.8,24.83,48400.0,20.731,20.7894,20.6976,20.7226,48400.0
2007-02-14 10:15:00,24.85,24.86,24.84,24.85,10200.0,20.7393,20.7477,20.731,20.7393,10200.0
2007-02-14 10:20:00,24.85,24.86,24.83,24.85,10000.0,20.7393,20.7477,20.7226,20.7393,10000.0
2007-02-14 10:25:00,24.85,24.85,24.81,24.82,15800.0,20.7393,20.7393,20.7059,20.7143,15800.0
2007-02-14 10:30:00,24.82,24.85,24.81,24.83,44600.0,20.7143,20.7393,20.7059,20.7226,44600.0
2007-02-14 10:35:00,24.83,24.85,24.81,24.84,18800.0,20.7226,20.7393,20.7059,20.731,18800.0
2007-02-14 10:40:00,24.83,24.86,24.83,24.86,11400.0,20.7226,20.7477,20.7226,20.7477,11400.0
2007-02-14 10:45:00,24.86,24.9,24.86,24.9,11000.0,20.7477,20.7811,20.7477,20.7811,11000.0
2007-02-14 10:50:00,24.9,24.91,24.84,24.91,19800.0,20.7811,20.7894,20.731,20.7894,19800.0
2007-02-14 10:55:00,24.91,24.91,24.88,24.89,1800.0,20.7894,20.7894,20.7644,20.7727,1800.0
2007-02-14 11:00:00,24.89,24.93,24.87,24.93,21400.0,20.7727,20.8061,20.756,20.8061,21400.0
2007-02-14 11:05:00,24.93,24.93,24.9,24.93,9800.0,20.8061,20.8061,20.7811,20.8061,9800.0
2007-02-14 11:10:00,24.91,24.92,24.91,24.91,7000.0,20.7894,20.7978,20.7894,20.7894,7000.0
2007-02-14 11:15:00,24.89,24.91,24.89,24.91,400.0,20.7727,20.7894,20.7727,20.7894,400.0
2007-02-14 11:20:00,24.92,24.92,24.9,24.91,1000.0,20.7978,20.7978,20.7811,20.7894,1000.0
2007-02-14 11:25:00,24.9,24.9,24.9,24.9,2800.0,20.7811,20.7811,20.7811,20.7811,2800.0
2007-02-14 11:30:00,24.9,24.9,24.9,24.9,400.0,20.7811,20.7811,20.7811,20.7811,400.0
2007-02-14 11:35:00,24.89,24.9,24.88,24.88,6000.0,20.7727,20.7811,20.7644,20.7644,6000.0
2007-02-14 11:40:00,24.89,24.89,24.88,24.88,6200.0,20.7727,20.7727,20.7644,20.7644,6200.0
2007-02-14 11:45:00,24.86,24.88,24.82,24.83,22000.0,20.7477,20.7644,20.7143,20.7226,22000.0
2007-02-14 11:50:00,24.84,24.84,24.82,24.83,50000.0,20.731,20.731,20.7143,20.7226,50000.0
2007-02-14 11:55:00,24.83,24.85,24.83,24.83,40600.0,20.7226,20.7393,20.7226,20.7226,40600.0
2007-02-14 12:00:00,24.83,24.83,24.83,24.83,6000.0,20.7226,20.7226,20.7226,20.7226,6000.0
2007-02-14 12:05:00,24.83,24.86,24.83,24.84,21600.0,20.7226,20.7477,20.7226,20.731,21600.0
2007-02-14 12:10:00,24.85,24.85,24.85,24.85,3600.0,20.7393,20.7393,20.7393,20.7393,3600.0
2007-02-14 12:15:00,24.85,24.85,24.84,24.85,20400.0,20.7393,20.7393,20.731,20.7393,20400.0
2007-02-14 12:20:00,24.85,24.85,24.85,24.85,3400.0,20.7393,20.7393,20.7393,20.7393,3400.0
2007-02-14 12:25:00,24.85,24.85,24.84,24.85,5400.0,20.7393,20.7393,20.731,20.7393,5400.0
2007-02-14 12:30:00,24.85,24.85,24.83,24.84,14200.0,20.7393,20.7393,20.7226,20.731,14200.0
2007-02-14 12:35:00,24.84,24.85,24.84,24.85,3400.0,20.731,20.7393,20.731,20.7393,3400.0
2007-02-14 12:40:00,24.85,24.85,24.84,24.85,1400.0,20.7393,20.7393,20.731,20.7393,1400.0
2007-02-14 12:45:00,24.83,24.84,24.83,24.84,800.0,20.7226,20.731,20.7226,20.731,800.0
2007-02-14 12:50:00,24.84,24.85,24.83,24.83,1600.0,20.731,20.7393,20.7226,20.7226,1600.0
2007-02-14 12:55:00,24.83,24.83,24.83,24.83,1600.0,20.7226,20.7226,20.7226,20.7226,1600.0
2007-02-14 13:00:00,24.83,24.83,24.83,24.83,9800.0,20.7226,20.7226,20.7226,20.7226,9800.0
2007-02-14 13:05:00,24.83,24.83,24.82,24.82,12000.0,20.7226,20.7226,20.7143,20.7143,12000.0
2007-02-14 13:10:00,24.82,24.83,24.82,24.82,1800.0,20.7143,20.7226,20.7143,20.7143,1800.0
2007-02-14 13:15:00,24.82,24.82,24.79,24.81,30200.0,20.7143,20.7143,20.6893,20.7059,30200.0
2007-02-14 13:20:00,24.8,24.81,24.79,24.8,29600.0,20.6976,20.7059,20.6893,20.6976,29600.0
2007-02-14 13:25:00,24.8,24.8,24.79,24.79,5600.0,20.6976,20.6976,20.6893,20.6893,5600.0
2007-02-14 13:30:00,24.79,24.79,24.77,24.78,58000.0,20.6893,20.6893,20.6726,20.6809,58000.0
2007-02-14 13:35:00,24.78,24.78,24.77,24.78,1400.0,20.6809,20.6809,20.6726,20.6809,1400.0
2007-02-14 13:40:00,24.77,24.78,24.77,24.78,600.0,20.6726,20.6809,20.6726,20.6809,600.0
2007-02-14 13:45:00,24.78,24.78,24.78,24.78,4600.0,20.6809,20.6809,20.6809,20.6809,4600.0
2007-02-14 13:50:00,24.78,24.8,24.78,24.79,28200.0,20.6809,20.6976,20.6809,20.6893,28200.0
2007-02-14 13:55:00,24.79,24.8,24.78,24.8,15400.0,20.6893,20.6976,20.6809,20.6976,15400.0
2007-02-14 14:00:00,24.8,24.82,24.79,24.82,11400.0,20.6976,20.7143,20.6893,20.7143,11400.0
2007-02-14 14:05:00,24.81,24.82,24.8,24.81,10800.0,20.7059,20.7143,20.6976,20.7059,10800.0
2007-02-14 14:10:00,24.8,24.81,24.8,24.81,3000.0,20.6976,20.7059,20.6976,20.7059,3000.0
2007-02-14 14:15:00,24.8,24.8,24.78,24.78,12600.0,20.6976,20.6976,20.6809,20.6809,12600.0
2007-02-14 14:20:00,24.78,24.79,24.77,24.78,17600.0,20.6809,20.6893,20.6726,20.6809,17600.0
2007-02-14 14:25:00,24.78,24.81,24.77,24.81,19600.0,20.6809,20.7059,20.6726,20.7059,19600.0
2007-02-14 14:30:00,24.81,24.81,24.8,24.8,2600.0,20.7059,20.7059,20.6976,20.6976,2600.0
2007-02-14 14:35:00,24.81,24.81,24.8,24.8,7400.0,20.7059,20.7059,20.6976,20.6976,7400.0
2007-02-14 14:40:00,24.8,24.8,24.8,24.8,4000.0,20.6976,20.6976,20.6976,20.6976,4000.0
2007-02-14 14:45:00,24.8,24.8,24.8,24.8,4400.0,20.6976,20.6976,20.6976,20.6976,4400.0
2007-02-14 14:50:00,24.8,24.81,24.8,24.8,4600.0,20.6976,20.7059,20.6976,20.6976,4600.0
2007-02-14 14:55:00,24.8,24.83,24.8,24.83,21000.0,20.6976,20.7226,20.6976,20.7226,21000.0
2007-02-14 15:00:00,24.82,24.82,24.82,24.82,6400.0,20.7143,20.7143,20.7143,20.7143,6400.0
2007-02-14 15:05:00,24.82,24.82,24.8,24.8,28600.0,20.7143,20.7143,20.6976,20.6976,28600.0
2007-02-14 15:10:00,24.8,24.82,24.8,24.82,15000.0,20.6976,20.7143,20.6976,20.7143,15000.0
2007-02-14 15:15:00,24.82,24.82,24.78,24.81,18400.0,20.7143,20.7143,20.6809,20.7059,18400.0
2007-02-14 15:20:00,24.81,24.82,24.8,24.82,14800.0,20.7059,20.7143,20.6976,20.7143,14800.0
2007-02-14 15:25:00,24.81,24.82,24.8,24.81,10400.0,20.7059,20.7143,20.6976,20.7059,10400.0
2007-02-14 15:30:00,24.81,24.81,24.8,24.81,16000.0,20.7059,20.7059,20.6976,20.7059,16000.0
2007-02-14 15:35:00,24.81,24.82,24.81,24.81,14000.0,20.7059,20.7143,20.7059,20.7059,14000.0
2007-02-14 15:40:00,24.81,24.83,24.81,24.83,23400.0,20.7059,20.7226,20.7059,20.7226,23400.0
2007-02-14 15:45:00,24.83,24.83,24.82,24.83,36200.0,20.7226,20.7226,20.7143,20.7226,36200.0
2007-02-14 15:50:00,24.82,24.82,24.8,24.81,10200.0,20.7143,20.7143,20.6976,20.7059,10200.0
2007-02-14 15:55:00,24.81,24.81,24.78,24.78,17200.0,20.7059,20.7059,20.6809,20.6809,17200.0
2007-02-15 09:30:00,25.25,25.4,25.25,25.27,149600.0,21.0732,21.1984,21.0732,21.0899,149600.0
2007-02-15 09:35:00,25.27,25.39,25.27,25.33,25200.0,21.0899,21.19,21.0899,21.1399,25200.0
2007-02-15 09:40:00,25.33,25.38,25.32,25.33,49200.0,21.1399,21.1817,21.1316,21.1399,49200.0
2007-02-15 09:45:00,25.32,25.35,25.3,25.34,37200.0,21.1316,21.1566,21.1149,21.1483,37200.0
2007-02-15 09:50:00,25.34,25.34,25.29,25.31,37600.0,21.1483,21.1483,21.1065,21.1232,37600.0
2007-02-15 09:55:00,25.31,25.31,25.25,25.3,63800.0,21.1232,21.1232,21.0732,21.1149,63800.0
2007-02-15 10:00:00,25.3,25.31,25.27,25.28,26800.0,21.1149,21.1232,21.0899,21.0982,26800.0
2007-02-15 10:05:00,25.27,25.3,25.25,25.3,42600.0,21.0899,21.1149,21.0732,21.1149,42600.0
2007-02-15 10:10:00,25.28,25.29,25.28,25.29,9200.0,21.0982,21.1065,21.0982,21.1065,9200.0
2007-02-15 10:15:00,25.28,25.29,25.23,25.24,24200.0,21.0982,21.1065,21.0565,21.0648,24200.0
2007-02-15 10:20:00,25.24,25.26,25.23,25.26,30400.0,21.0648,21.0815,21.0565,21.0815,30400.0
2007-02-15 10:25:00,25.26,25.26,25.25,25.26,5400.0,21.0815,21.0815,21.0732,21.0815,5400.0
2007-02-15 10:30:00,25.26,25.28,25.25,25.28,32800.0,21.0815,21.0982,21.0732,21.0982,32800.0
2007-02-15 10:35:00,25.28,25.31,25.27,25.3,36400.0,21.0982,21.1232,21.0899,21.1149,36400.0
2007-02-15 10:40:00,25.29,25.3,25.26,25.29,71200.0,21.1065,21.1149,21.0815,21.1065,71200.0
2007-02-15 10:45:00,25.28,25.28,25.27,25.27,9400.0,21.0982,21.0982,21.0899,21.0899,9400.0
2007-02-15 10:50:00,25.28,25.29,25.28,25.29,22000.0,21.0982,21.1065,21.0982,21.1065,22000.0
2007-02-15 10:55:00,25.29,25.31,25.27,25.31,22600.0,21.1065,21.1232,21.0899,21.1232,22600.0
2007-02-15 11:00:00,25.3,25.31,25.29,25.3,25400.0,21.1149,21.1232,21.1065,21.1149,25400.0
2007-02-15 11:05:00,25.3,25.3,25.28,25.3,14200.0,21.1149,21.1149,21.0982,21.1149,14200.0
2007-02-15 11:10:00,25.3,25.31,25.27,25.28,26200.0,21.1149,21.1232,21.0899,21.0982,26200.0
2007-02-15 11:15:00,25.28,25.3,25.27,25.28,53400.0,21.0982,21.1149,21.0899,21.0982,53400.0
2007-02-15 11:20:00,25.28,25.28,25.25,25.25,12400.0,21.0982,21.0982,21.0732,21.0732,12400.0
2007-02-15 11:25:00,25.24,25.24,25.21,25.24,18400.0,21.0648,21.0648,21.0398,21.0648,18400.0
2007-02-15 11:30:00,25.24,25.24,25.21,25.22,12800.0,21.0648,21.0648,21.0398,21.0481,12800.0
2007-02-15 11:35:00,25.22,25.23,25.19,25.19,14000.0,21.0481,21.0565,21.0231,21.0231,14000.0
2007-02-15 11:40:00,25.18,25.23,25.17,25.23,36000.0,21.0147,21.0565,21.0064,21.0565,36000.0
2007-02-15 11:45:00,25.23,25.25,25.23,25.25,10600.0,21.0565,21.0732,21.0565,21.0732,10600.0
2007-02-15 11:50:00,25.25,25.27,25.24,25.25,20600.0,21.0732,21.0899,21.0648,21.0732,20600.0
2007-02-15 11:55:00,25.25,25.25,25.24,25.25,16000.0,21.0732,21.0732,21.0648,21.0732,16000.0
2007-02-15 12:00:00,25.25,25.25,25.23,25.25,18200.0,21.0732,21.0732,21.0565,21.0732,18200.0
2007-02-15 12:05:00,25.25,25.25,25.24,25.25,10400.0,21.0732,21.0732,21.0648,21.0732,10400.0
2007-02-15 12:10:00,25.24,25.25,25.24,25.25,13000.0,21.0648,21.0732,21.0648,21.0732,13000.0
2007-02-15 12:15:00,25.25,25.25,25.24,25.25,37800.0,21.0732,21.0732,21.0648,21.0732,37800.0
2007-02-15 12:20:00,25.25,25.26,25.24,25.26,24800.0,21.0732,21.0815,21.0648,21.0815,24800.0
2007-02-15 12:25:00,25.26,25.26,25.25,25.26,6000.0,21.0815,21.0815,21.0732,21.0815,6000.0
2007-02-15 12:30:00,25.26,25.28,25.26,25.28,22800.0,21.0815,21.0982,21.0815,21.0982,22800.0
2007-02-15 12:35:00,25.28,25.28,25.27,25.28,5400.0,21.0982,21.0982,21.0899,21.0982,5400.0
2007-02-15 12:40:00,25.28,25.28,25.27,25.27,6000.0,21.0982,21.0982,21.0899,21.0899,6000.0
2007-02-15 12:45:00,25.27,25.27,25.25,25.25,15600.0,21.0899,21.0899,21.0732,21.0732,15600.0
2007-02-15 12:50:00,25.25,25.26,25.25,25.25,15400.0,21.0732,21.0815,21.0732,21.0732,15400.0
2007-02-15 12:55:00,25.25,25.25,25.24,25.24,20400.0,21.0732,21.0732,21.0648,21.0648,20400.0
2007-02-15 13:00:00,25.25,25.25,25.23,25.23,6600.0,21.0732,21.0732,21.0565,21.0565,6600.0
2007-02-15 13:05:00,25.23,25.24,25.22,25.24,6400.0,21.0565,21.0648,21.0481,21.0648,6400.0
2007-02-15 13:10:00,25.24,25.24,25.21,25.22,5600.0,21.0648,21.0648,21.0398,21.0481,5600.0
2007-02-15 13:15:00,25.22,25.22,25.21,25.21,4200.0,21.0481,21.0481,21.0398,21.0398,4200.0
2007-02-15 13:20:00,25.21,25.21,25.2,25.2,5400.0,21.0398,21.0398,21.0314,21.0314,5400.0
2007-02-15 13:25:00,25.2,25.2,25.18,25.18,18000.0,21.0314,21.0314,21.0147,21.0147,18000.0
2007-02-15 13:30:00,25.18,25.18,25.17,25.18,18400.0,21.0147,21.0147,21.0064,21.0147,18400.0
2007-02-15 13:35:00,25.18,25.18,25.17,25.18,14400.0,21.0147,21.0147,21.0064,21.0147,14400.0
2007-02-15 13:40:00,25.18,25.18,25.18,25.18,4200.0,21.0147,21.0147,21.0147,21.0147,4200.0
2007-02-15 13:45:00,25.18,25.18,25.16,25.17,5000.0,21.0147,21.0147,20.9981,21.0064,5000.0
2007-02-15 13:50:00,25.17,25.17,25.15,25.16,15800.0,21.0064,21.0064,20.9897,20.9981,15800.0
2007-02-15 13:55:00,25.16,25.16,25.12,25.15,14600.0,20.9981,20.9981,20.9647,20.9897,14600.0
2007-02-15 14:00:00,25.14,25.15,25.12,25.13,15800.0,20.9814,20.9897,20.9647,20.973,15800.0
2007-02-15 14:05:00,25.13,25.14,25.12,25.13,14200.0,20.973,20.9814,20.9647,20.973,14200.0
2007-02-15 14:10:00,25.13,25.14,25.12,25.13,17600.0,20.973,20.9814,20.9647,20.973,17600.0
2007-02-15 14:15:00,25.13,25.13,25.11,25.11,17200.0,20.973,20.973,20.9563,20.9563,17200.0
2007-02-15 14:20:00,25.11,25.16,25.11,25.16,34800.0,20.9563,20.9981,20.9563,20.9981,34800.0
2007-02-15 14:25:00,25.16,25.17,25.16,25.17,4800.0,20.9981,21.0064,20.9981,21.0064,4800.0
2007-02-15 14:30:00,25.17,25.17,25.16,25.17,8200.0,21.0064,21.0064,20.9981,21.0064,8200.0
2007-02-15 14:35:00,25.17,25.17,25.16,25.16,8600.0,21.0064,21.0064,20.9981,20.9981,8600.0
2007-02-15 14:40:00,25.16,25.16,25.15,25.16,3800.0,20.9981,20.9981,20.9897,20.9981,3800.0
2007-02-15 14:45:00,25.15,25.16,25.14,25.15,9600.0,20.9897,20.9981,20.9814,20.9897,9600.0
2007-02-15 14:50:00,25.15,25.15,25.15,25.15,9400.0,20.9897,20.9897,20.9897,20.9897,9400.0
2007-02-15 14:55:00,25.15,25.16,25.15,25.16,17200.0,20.9897,20.9981,20.9897,20.9981,17200.0
2007-02-15 15:00:00,25.16,25.16,25.15,25.16,21000.0,20.9981,20.9981,20.9897,20.9981,21000.0
2007-02-15 15:05:00,25.15,25.17,25.15,25.17,21000.0,20.9897,21.0064,20.9897,21.0064,21000.0
2007-02-15 15:10:00,25.17,25.17,25.16,25.17,6400.0,21.0064,21.0064,20.9981,21.0064,6400.0
2007-02-15 15:15:00,25.16,25.16,25.15,25.16,26600.0,20.9981,20.9981,20.9897,20.9981,26600.0
2007-02-15 15:20:00,25.17,25.19,25.14,25.18,38200.0,21.0064,21.0231,20.9814,21.0147,38200.0
2007-02-15 15:25:00,25.18,25.18,25.17,25.18,16000.0,21.0147,21.0147,21.0064,21.0147,16000.0
2007-02-15 15:30:00,25.18,25.18,25.17,25.18,14800.0,21.0147,21.0147,21.0064,21.0147,14800.0
2007-02-15 15:35:00,25.18,25.18,25.18,25.18,14000.0,21.0147,21.0147,21.0147,21.0147,14000.0
2007-02-15 15:40:00,25.18,25.21,25.18,25.19,18800.0,21.0147,21.0398,21.0147,21.0231,18800.0
2007-02-15 15:45:00,25.19,25.2,25.17,25.18,15600.0,21.0231,21.0314,21.0064,21.0147,15600.0
2007-02-15 15:50:00,25.18,25.18,25.15,25.16,50800.0,21.0147,21.0147,20.9897,20.9981,50800.0
2007-02-15 15:55:00,25.15,25.17,25.13,25.15,126600.0,20.9897,21.0064,20.973,20.9897,126600.0
2007-02-16 09:30:00,25.1,25.1,24.95,25.04,14200.0,20.948,20.948,20.8228,20.8979,14200.0
2007-02-16 09:35:00,25.04,25.04,25.04,25.04,200.0,20.8979,20.8979,20.8979,20.8979,200.0
2007-02-16 09:40:00,25.04,25.04,24.98,24.98,4000.0,20.8979,20.8979,20.8478,20.8478,4000.0
2007-02-16 09:45:00,24.98,24.98,24.89,24.95,13400.0,20.8478,20.8478,20.7727,20.8228,13400.0
2007-02-16 09:50:00,24.93,24.93,24.93,24.93,2200.0,20.8061,20.8061,20.8061,20.8061,2200.0
2007-02-16 09:55:00,24.93,25.0,24.91,24.96,11800.0,20.8061,20.8645,20.7894,20.8311,11800.0
2007-02-16 10:00:00,24.97,24.99,24.96,24.98,6000.0,20.8395,20.8562,20.8311,20.8478,6000.0
2007-02-16 10:05:00,24.99,25.0,24.97,24.98,3800.0,20.8562,20.8645,20.8395,20.8478,3800.0
2007-02-16 10:10:00,24.98,25.0,24.98,25.0,10600.0,20.8478,20.8645,20.8478,20.8645,10600.0
2007-02-16 10:15:00,25.0,25.0,24.99,24.99,2000.0,20.8645,20.8645,20.8562,20.8562,2000.0
2007-02-16 10:20:00,24.99,24.99,24.99,24.99,4200.0,20.8562,20.8562,20.8562,20.8562,4200.0
2007-02-16 10:25:00,24.99,24.99,24.98,24.98,2800.0,20.8562,20.8562,20.8478,20.8478,2800.0
2007-02-16 10:30:00,24.97,24.97,24.96,24.96,4000.0,20.8395,20.8395,20.8311,20.8311,4000.0
2007-02-16 10:35:00,24.96,24.96,24.95,24.95,3800.0,20.8311,20.8311,20.8228,20.8228,3800.0
2007-02-16 10:40:00,24.95,24.96,24.95,24.95,5200.0,20.8228,20.8311,20.8228,20.8228,5200.0
2007-02-16 10:45:00,24.96,24.98,24.95,24.97,12400.0,20.8311,20.8478,20.8228,20.8395,12400.0
2007-02-16 10:50:00,24.97,24.98,24.97,24.98,7800.0,20.8395,20.8478,20.8395,20.8478,7800.0
2007-02-16 10:55:00,24.98,24.98,24.96,24.97,1400.0,20.8478,20.8478,20.8311,20.8395,1400.0
2007-02-16 11:00:00,24.97,24.97,24.97,24.97,400.0,20.8395,20.8395,20.8395,20.8395,400.0
2007-02-16 11:05:00,24.97,24.97,24.96,24.97,4400.0,20.8395,20.8395,20.8311,20.8395,4400.0
2007-02-16 11:10:00,24.96,24.97,24.96,24.96,2400.0,20.8311,20.8395,20.8311,20.8311,2400.0
2007-02-16 11:15:00,24.96,24.96,24.95,24.95,6400.0,20.8311,20.8311,20.8228,20.8228,6400.0
2007-02-16 11:20:00,24.95,24.95,24.93,24.93,10000.0,20.8228,20.8228,20.8061,20.8061,10000.0
2007-02-16 11:25:00,24.93,24.93,24.9,24.9,7400.0,20.8061,20.8061,20.7811,20.7811,7400.0
2007-02-16 11:30:00,24.91,24.91,24.88,24.88,7400.0,20.7894,20.7894,20.7644,20.7644,7400.0
2007-02-16 11:35:00,24.86,24.86,24.83,24.83,9600.0,20.7477,20.7477,20.7226,20.7226,9600.0
2007-02-16 11:40:00,24.82,24.83,24.81,24.81,3200.0,20.7143,20.7226,20.7059,20.7059,3200.0
2007-02-16 11:45:00,24.81,24.81,24.79,24.8,15000.0,20.7059,20.7059,20.6893,20.6976,15000.0
2007-02-16 11:50:00,24.78,24.8,24.75,24.75,16800.0,20.6809,20.6976,20.6559,20.6559,16800.0
2007-02-16 11:55:00,24.75,24.75,24.75,24.75,1600.0,20.6559,20.6559,20.6559,20.6559,1600.0
2007-02-16 12:00:00,24.75,24.75,24.75,24.75,6200.0,20.6559,20.6559,20.6559,20.6559,6200.0
2007-02-16 12:05:00,24.75,24.75,24.74,24.75,14200.0,20.6559,20.6559,20.6475,20.6559,14200.0
2007-02-16 12:10:00,24.75,24.75,24.72,24.74,8400.0,20.6559,20.6559,20.6308,20.6475,8400.0
2007-02-16 12:15:00,24.74,24.74,24.72,24.73,4200.0,20.6475,20.6475,20.6308,20.6392,4200.0
2007-02-16 12:20:00,24.73,24.74,24.73,24.74,2000.0,20.6392,20.6475,20.6392,20.6475,2000.0
2007-02-16 12:25:00,24.74,24.75,24.74,24.75,5400.0,20.6475,20.6559,20.6475,20.6559,5400.0
2007-02-16 12:30:00,24.77,24.77,24.74,24.74,13200.0,20.6726,20.6726,20.6475,20.6475,13200.0
2007-02-16 12:35:00,24.74,24.74,24.72,24.72,6000.0,20.6475,20.6475,20.6308,20.6308,6000.0
2007-02-16 12:40:00,24.72,24.72,24.72,24.72,1600.0,20.6308,20.6308,20.6308,20.6308,1600.0
2007-02-16 12:45:00,24.72,24.72,24.71,24.72,6200.0,20.6308,20.6308,20.6225,20.6308,6200.0
2007-02-16 12:50:00,24.71,24.74,24.71,24.74,7800.0,20.6225,20.6475,20.6225,20.6475,7800.0
2007-02-16 12:55:00,24.74,24.76,24.74,24.76,3400.0,20.6475,20.6642,20.6475,20.6642,3400.0
2007-02-16 13:00:00,24.77,24.79,24.77,24.79,2400.0,20.6726,20.6893,20.6726,20.6893,2400.0
2007-02-16 13:05:00,24.79,24.81,24.79,24.8,1600.0,20.6893,20.7059,20.6893,20.6976,1600.0
2007-02-16 13:10:00,24.81,24.81,24.79,24.8,800.0,20.7059,20.7059,20.6893,20.6976,800.0
2007-02-16 13:15:00,24.8,24.81,24.8,24.8,9800.0,20.6976,20.7059,20.6976,20.6976,9800.0
2007-02-16 13:20:00,24.8,24.8,24.8,24.8,8600.0,20.6976,20.6976,20.6976,20.6976,8600.0
2007-02-16 13:25:00,24.8,24.81,24.8,24.81,8200.0,20.6976,20.7059,20.6976,20.7059,8200.0
2007-02-16 13:30:00,24.81,24.81,24.81,24.81,1000.0,20.7059,20.7059,20.7059,20.7059,1000.0
2007-02-16 13:35:00,24.8,24.81,24.79,24.81,8400.0,20.6976,20.7059,20.6893,20.7059,8400.0
2007-02-16 13:40:00,24.81,24.81,24.8,24.8,600.0,20.7059,20.7059,20.6976,20.6976,600.0
2007-02-16 13:45:00,24.81,24.81,24.81,24.81,600.0,20.7059,20.7059,20.7059,20.7059,600.0
2007-02-16 13:50:00,24.81,24.81,24.8,24.8,2600.0,20.7059,20.7059,20.6976,20.6976,2600.0
2007-02-16 13:55:00,24.8,24.81,24.8,24.81,5000.0,20.6976,20.7059,20.6976,20.7059,5000.0
2007-02-16 14:00:00,24.81,24.81,24.76,24.81,21400.0,20.7059,20.7059,20.6642,20.7059,21400.0
2007-02-16 14:05:00,24.81,24.83,24.8,24.83,12800.0,20.7059,20.7226,20.6976,20.7226,12800.0
2007-02-16 14:10:00,24.83,24.83,24.83,24.83,1200.0,20.7226,20.7226,20.7226,20.7226,1200.0
2007-02-16 14:15:00,24.83,24.83,24.8,24.81,32600.0,20.7226,20.7226,20.6976,20.7059,32600.0
2007-02-16 14:20:00,24.81,24.81,24.79,24.8,7400.0,20.7059,20.7059,20.6893,20.6976,7400.0
2007-02-16 14:25:00,24.8,24.81,24.8,24.81,5200.0,20.6976,20.7059,20.6976,20.7059,5200.0
2007-02-16 14:30:00,24.81,24.81,24.8,24.81,6800.0,20.7059,20.7059,20.6976,20.7059,6800.0
2007-02-16 14:35:00,24.81,24.81,24.79,24.81,6600.0,20.7059,20.7059,20.6893,20.7059,6600.0
2007-02-16 14:40:00,24.81,24.81,24.78,24.81,35200.0,20.7059,20.7059,20.6809,20.7059,35200.0
2007-02-16 14:45:00,24.81,24.81,24.8,24.81,9400.0,20.7059,20.7059,20.6976,20.7059,9400.0
2007-02-16 14:50:00,24.8,24.81,24.8,24.8,3800.0,20.6976,20.7059,20.6976,20.6976,3800.0
2007-02-16 14:55:00,24.8,24.8,24.8,24.8,4200.0,20.6976,20.6976,20.6976,20.6976,4200.0
2007-02-16 15:00:00,24.79,24.8,24.75,24.77,14600.0,20.6893,20.6976,20.6559,20.6726,14600.0
2007-02-16 15:05:00,24.77,24.77,24.75,24.75,11000.0,20.6726,20.6726,20.6559,20.6559,11000.0
2007-02-16 15:10:00,24.75,24.75,24.75,24.75,7200.0,20.6559,20.6559,20.6559,20.6559,7200.0
2007-02-16 15:15:00,24.75,24.82,24.74,24.81,34800.0,20.6559,20.7143,20.6475,20.7059,34800.0
2007-02-16 15:20:00,24.8,24.8,24.79,24.79,3200.0,20.6976,20.6976,20.6893,20.6893,3200.0
2007-02-16 15:25:00,24.79,24.82,24.79,24.81,18200.0,20.6893,20.7143,20.6893,20.7059,18200.0
2007-02-16 15:30:00,24.81,24.82,24.8,24.81,26400.0,20.7059,20.7143,20.6976,20.7059,26400.0
2007-02-16 15:35:00,24.8,24.82,24.8,24.81,54200.0,20.6976,20.7143,20.6976,20.7059,54200.0
2007-02-16 15:40:00,24.81,24.82,24.81,24.82,3600.0,20.7059,20.7143,20.7059,20.7143,3600.0
2007-02-16 15:45:00,24.82,24.86,24.82,24.86,11000.0,20.7143,20.7477,20.7143,20.7477,11000.0
2007-02-16 15:50:00,24.86,24.86,24.85,24.86,22600.0,20.7477,20.7477,20.7393,20.7477,22600.0
2007-02-16 15:55:00,24.86,24.9,24.86,24.89,31000.0,20.7477,20.7811,20.7477,20.7727,31000.0
2007-02-20 09:35:00,24.83,25.0,24.72,24.72,21200.0,20.7226,20.8645,20.6308,20.6308,21200.0
2007-02-20 09:40:00,24.74,24.75,24.64,24.68,13600.0,20.6475,20.6559,20.5641,20.5975,13600.0
2007-02-20 09:45:00,24.66,24.68,24.63,24.64,12200.0,20.5808,20.5975,20.5557,20.5641,12200.0
2007-02-20 09:50:00,24.64,24.65,24.59,24.6,7000.0,20.5641,20.5724,20.5223,20.5307,7000.0
2007-02-20 09:55:00,24.59,24.59,24.58,24.58,2800.0,20.5223,20.5223,20.514,20.514,2800.0
2007-02-20 10:00:00,24.58,24.6,24.56,24.6,16600.0,20.514,20.5307,20.4973,20.5307,16600.0
2007-02-20 10:05:00,24.63,24.68,24.62,24.67,5200.0,20.5557,20.5975,20.5474,20.5891,5200.0
2007-02-20 10:10:00,24.68,24.76,24.68,24.75,12000.0,20.5975,20.6642,20.5975,20.6559,12000.0
2007-02-20 10:15:00,24.75,24.75,24.74,24.75,11600.0,20.6559,20.6559,20.6475,20.6559,11600.0
2007-02-20 10:20:00,24.75,24.78,24.75,24.78,7200.0,20.6559,20.6809,20.6559,20.6809,7200.0
2007-02-20 10:25:00,24.78,24.82,24.78,24.82,7000.0,20.6809,20.7143,20.6809,20.7143,7000.0
2007-02-20 10:30:00,24.82,24.82,24.81,24.82,2800.0,20.7143,20.7143,20.7059,20.7143,2800.0
2007-02-20 10:35:00,24.82,24.82,24.82,24.82,2600.0,20.7143,20.7143,20.7143,20.7143,2600.0
2007-02-20 10:40:00,24.82,24.82,24.8,24.8,4000.0,20.7143,20.7143,20.6976,20.6976,4000.0
2007-02-20 10:45:00,24.8,24.85,24.8,24.84,8400.0,20.6976,20.7393,20.6976,20.731,8400.0
2007-02-20 10:50:00,24.84,24.85,24.84,24.85,1200.0,20.731,20.7393,20.731,20.7393,1200.0
2007-02-20 10:55:00,24.85,24.85,24.85,24.85,2400.0,20.7393,20.7393,20.7393,20.7393,2400.0
2007-02-20 11:00:00,24.85,24.85,24.84,24.84,5200.0,20.7393,20.7393,20.731,20.731,5200.0
2007-02-20 11:05:00,24.84,24.84,24.81,24.82,5800.0,20.731,20.731,20.7059,20.7143,5800.0
2007-02-20 11:10:00,24.8,24.8,24.77,24.79,8000.0,20.6976,20.6976,20.6726,20.6893,8000.0
2007-02-20 11:15:00,24.79,24.82,24.79,24.82,5800.0,20.6893,20.7143,20.6893,20.7143,5800.0
2007-02-20 11:20:00,24.82,24.82,24.81,24.81,3800.0,20.7143,20.7143,20.7059,20.7059,3800.0
2007-02-20 11:25:00,24.81,24.83,24.81,24.83,3400.0,20.7059,20.7226,20.7059,20.7226,3400.0
2007-02-20 11:30:00,24.83,24.84,24.83,24.84,5400.0,20.7226,20.731,20.7226,20.731,5400.0
2007-02-20 11:35:00,24.83,24.83,24.82,24.82,6200.0,20.7226,20.7226,20.7143,20.7143,6200.0
2007-02-20 11:40:00,24.82,24.82,24.81,24.81,24400.0,20.7143,20.7143,20.7059,20.7059,24400.0
2007-02-20 11:45:00,24.81,24.81,24.81,24.81,3400.0,20.7059,20.7059,20.7059,20.7059,3400.0
2007-02-20 11:50:00,24.81,24.82,24.81,24.82,11600.0,20.7059,20.7143,20.7059,20.7143,11600.0
2007-02-20 11:55:00,24.81,24.82,24.81,24.82,2400.0,20.7059,20.7143,20.7059,20.7143,2400.0
2007-02-20 12:00:00,24.82,24.82,24.81,24.82,2800.0,20.7143,20.7143,20.7059,20.7143,2800.0
2007-02-20 12:05:00,24.82,24.82,24.81,24.82,2200.0,20.7143,20.7143,20.7059,20.7143,2200.0
2007-02-20 12:10:00,24.82,24.82,24.81,24.82,1600.0,20.7143,20.7143,20.7059,20.7143,1600.0
2007-02-20 12:15:00,24.82,24.82,24.81,24.81,3600.0,20.7143,20.7143,20.7059,20.7059,3600.0
2007-02-20 12:20:00,24.81,24.81,24.81,24.81,2600.0,20.7059,20.7059,20.7059,20.7059,2600.0
2007-02-20 12:25:00,24.81,24.81,24.81,24.81,1800.0,20.7059,20.7059,20.7059,20.7059,1800.0
2007-02-20 12:30:00,24.81,24.81,24.8,24.8,6000.0,20.7059,20.7059,20.6976,20.6976,6000.0
2007-02-20 12:35:00,24.8,24.8,24.8,24.8,1000.0,20.6976,20.6976,20.6976,20.6976,1000.0
2007-02-20 12:40:00,24.8,24.8,24.79,24.8,5400.0,20.6976,20.6976,20.6893,20.6976,5400.0
2007-02-20 12:45:00,24.8,24.8,24.75,24.76,12600.0,20.6976,20.6976,20.6559,20.6642,12600.0
2007-02-20 12:50:00,24.76,24.76,24.74,24.74,8000.0,20.6642,20.6642,20.6475,20.6475,8000.0
2007-02-20 12:55:00,24.74,24.74,24.72,24.73,6000.0,20.6475,20.6475,20.6308,20.6392,6000.0
2007-02-20 13:00:00,24.73,24.75,24.73,24.75,7400.0,20.6392,20.6559,20.6392,20.6559,7400.0
2007-02-20 13:05:00,24.75,24.8,24.75,24.8,7800.0,20.6559,20.6976,20.6559,20.6976,7800.0
2007-02-20 13:10:00,24.79,24.79,24.78,24.79,2000.0,20.6893,20.6893,20.6809,20.6893,2000.0
2007-02-20 13:15:00,24.77,24.77,24.75,24.75,4600.0,20.6726,20.6726,20.6559,20.6559,4600.0
2007-02-20 13:20:00,24.74,24.75,24.73,24.74,4600.0,20.6475,20.6559,20.6392,20.6475,4600.0
2007-02-20 13:25:00,24.73,24.73,24.73,24.73,800.0,20.6392,20.6392,20.6392,20.6392,800.0
2007-02-20 13:30:00,24.73,24.74,24.71,24.73,12400.0,20.6392,20.6475,20.6225,20.6392,12400.0
2007-02-20 13:35:00,24.73,24.76,24.73,24.75,10400.0,20.6392,20.6642,20.6392,20.6559,10400.0
2007-02-20 13:40:00,24.75,24.76,24.75,24.75,5400.0,20.6559,20.6642,20.6559,20.6559,5400.0
2007-02-20 13:45:00,24.75,24.76,24.75,24.75,9600.0,20.6559,20.6642,20.6559,20.6559,9600.0
2007-02-20 13:50:00,24.75,24.75,24.73,24.74,11800.0,20.6559,20.6559,20.6392,20.6475,11800.0
2007-02-20 13:55:00,24.74,24.74,24.73,24.73,5200.0,20.6475,20.6475,20.6392,20.6392,5200.0
2007-02-20 14:00:00,24.73,24.73,24.71,24.72,9200.0,20.6392,20.6392,20.6225,20.6308,9200.0
2007-02-20 14:05:00,24.72,24.72,24.71,24.72,4600.0,20.6308,20.6308,20.6225,20.6308,4600.0
2007-02-20 14:10:00,24.72,24.73,24.72,24.73,8400.0,20.6308,20.6392,20.6308,20.6392,8400.0
2007-02-20 14:15:00,24.73,24.73,24.71,24.71,18000.0,20.6392,20.6392,20.6225,20.6225,18000.0
2007-02-20 14:20:00,24.71,24.75,24.71,24.74,17600.0,20.6225,20.6559,20.6225,20.6475,17600.0
2007-02-20 14:25:00,24.73,24.73,24.72,24.73,3800.0,20.6392,20.6392,20.6308,20.6392,3800.0
2007-02-20 14:30:00,24.73,24.75,24.72,24.73,22000.0,20.6392,20.6559,20.6308,20.6392,22000.0
2007-02-20 14:35:00,24.73,24.75,24.72,24.74,8200.0,20.6392,20.6559,20.6308,20.6475,8200.0
2007-02-20 14:40:00,24.74,24.75,24.73,24.74,4000.0,20.6475,20.6559,20.6392,20.6475,4000.0
2007-02-20 14:45:00,24.75,24.75,24.75,24.75,6200.0,20.6559,20.6559,20.6559,20.6559,6200.0
2007-02-20 14:50:00,24.75,24.75,24.74,24.74,10400.0,20.6559,20.6559,20.6475,20.6475,10400.0
2007-02-20 14:55:00,24.74,24.75,24.73,24.75,16000.0,20.6475,20.6559,20.6392,20.6559,16000.0
2007-02-20 15:00:00,24.75,24.75,24.72,24.74,21600.0,20.6559,20.6559,20.6308,20.6475,21600.0
2007-02-20 15:05:00,24.75,24.75,24.74,24.75,8600.0,20.6559,20.6559,20.6475,20.6559,8600.0
2007-02-20 15:10:00,24.75,24.75,24.73,24.74,13800.0,20.6559,20.6559,20.6392,20.6475,13800.0
2007-02-20 15:15:00,24.74,24.75,24.74,24.74,25600.0,20.6475,20.6559,20.6475,20.6475,25600.0
2007-02-20 15:20:00,24.74,24.75,24.74,24.75,10600.0,20.6475,20.6559,20.6475,20.6559,10600.0
2007-02-20 15:25:00,24.74,24.74,24.69,24.69,30200.0,20.6475,20.6475,20.6058,20.6058,30200.0
2007-02-20 15:30:00,24.68,24.75,24.67,24.74,30200.0,20.5975,20.6559,20.5891,20.6475,30200.0
2007-02-20 15:35:00,24.74,24.75,24.7,24.72,16800.0,20.6475,20.6559,20.6141,20.6308,16800.0
2007-02-20 15:40:00,24.73,24.75,24.72,24.75,13800.0,20.6392,20.6559,20.6308,20.6559,13800.0
2007-02-20 15:45:00,24.75,24.75,24.73,24.73,25200.0,20.6559,20.6559,20.6392,20.6392,25200.0
2007-02-20 15:50:00,24.74,24.74,24.68,24.7,52400.0,20.6475,20.6475,20.5975,20.6141,52400.0
2007-02-20 15:55:00,24.68,24.71,24.67,24.7,36000.0,20.5975,20.6225,20.5891,20.6141,36000.0
2007-02-21 09:30:00,24.7,24.75,24.7,24.75,29200.0,20.6141,20.6559,20.6141,20.6559,29200.0
2007-02-21 09:35:00,24.75,24.75,24.74,24.74,17200.0,20.6559,20.6559,20.6475,20.6475,17200.0
2007-02-21 09:40:00,24.74,24.74,24.73,24.73,1600.0,20.6475,20.6475,20.6392,20.6392,1600.0
2007-02-21 09:45:00,24.74,24.75,24.69,24.75,33000.0,20.6475,20.6559,20.6058,20.6559,33000.0
2007-02-21 09:50:00,24.75,24.75,24.74,24.75,10200.0,20.6559,20.6559,20.6475,20.6559,10200.0
2007-02-21 09:55:00,24.75,24.75,24.75,24.75,24600.0,20.6559,20.6559,20.6559,20.6559,24600.0
2007-02-21 10:00:00,24.75,24.77,24.74,24.75,24800.0,20.6559,20.6726,20.6475,20.6559,24800.0
2007-02-21 10:05:00,24.75,24.75,24.74,24.74,4000.0,20.6559,20.6559,20.6475,20.6475,4000.0
2007-02-21 10:10:00,24.74,24.75,24.74,24.75,7200.0,20.6475,20.6559,20.6475,20.6559,7200.0
2007-02-21 10:15:00,24.75,24.75,24.7,24.72,11000.0,20.6559,20.6559,20.6141,20.6308,11000.0
2007-02-21 10:20:00,24.72,24.72,24.71,24.71,9600.0,20.6308,20.6308,20.6225,20.6225,9600.0
2007-02-21 10:25:00,24.71,24.72,24.7,24.71,8400.0,20.6225,20.6308,20.6141,20.6225,8400.0
2007-02-21 10:30:00,24.71,24.72,24.7,24.72,13800.0,20.6225,20.6308,20.6141,20.6308,13800.0
2007-02-21 10:35:00,24.72,24.72,24.7,24.71,5000.0,20.6308,20.6308,20.6141,20.6225,5000.0
2007-02-21 10:40:00,24.71,24.71,24.65,24.65,3200.0,20.6225,20.6225,20.5724,20.5724,3200.0
2007-02-21 10:45:00,24.66,24.68,24.66,24.67,5800.0,20.5808,20.5975,20.5808,20.5891,5800.0
2007-02-21 10:50:00,24.66,24.66,24.64,24.64,5400.0,20.5808,20.5808,20.5641,20.5641,5400.0
2007-02-21 10:55:00,24.64,24.64,24.61,24.62,31800.0,20.5641,20.5641,20.539,20.5474,31800.0
2007-02-21 11:00:00,24.62,24.63,24.61,24.61,4600.0,20.5474,20.5557,20.539,20.539,4600.0
2007-02-21 11:05:00,24.61,24.61,24.6,24.6,7400.0,20.539,20.539,20.5307,20.5307,7400.0
2007-02-21 11:10:00,24.6,24.6,24.58,24.58,4400.0,20.5307,20.5307,20.514,20.514,4400.0
2007-02-21 11:15:00,24.58,24.59,24.58,24.59,4600.0,20.514,20.5223,20.514,20.5223,4600.0
2007-02-21 11:20:00,24.58,24.59,24.58,24.58,5000.0,20.514,20.5223,20.514,20.514,5000.0
2007-02-21 11:25:00,24.58,24.58,24.57,24.58,4400.0,20.514,20.514,20.5056,20.514,4400.0
2007-02-21 11:30:00,24.58,24.59,24.57,24.59,9600.0,20.514,20.5223,20.5056,20.5223,9600.0
2007-02-21 11:35:00,24.59,24.6,24.59,24.6,6400.0,20.5223,20.5307,20.5223,20.5307,6400.0
2007-02-21 11:40:00,24.6,24.6,24.58,24.6,7200.0,20.5307,20.5307,20.514,20.5307,7200.0
2007-02-21 11:45:00,24.59,24.59,24.57,24.59,5400.0,20.5223,20.5223,20.5056,20.5223,5400.0
2007-02-21 11:50:00,24.58,24.6,24.58,24.59,5800.0,20.514,20.5307,20.514,20.5223,5800.0
2007-02-21 11:55:00,24.59,24.59,24.59,24.59,3200.0,20.5223,20.5223,20.5223,20.5223,3200.0
2007-02-21 12:00:00,24.59,24.59,24.59,24.59,2600.0,20.5223,20.5223,20.5223,20.5223,2600.0
2007-02-21 12:05:00,24.59,24.61,24.59,24.61,10200.0,20.5223,20.539,20.5223,20.539,10200.0
2007-02-21 12:10:00,24.61,24.61,24.6,24.6,3400.0,20.539,20.539,20.5307,20.5307,3400.0
2007-02-21 12:15:00,24.6,24.61,24.6,24.61,4000.0,20.5307,20.539,20.5307,20.539,4000.0
2007-02-21 12:20:00,24.61,24.61,24.61,24.61,3000.0,20.539,20.539,20.539,20.539,3000.0
2007-02-21 12:25:00,24.61,24.61,24.59,24.59,6000.0,20.539,20.539,20.5223,20.5223,6000.0
2007-02-21 12:30:00,24.59,24.59,24.59,24.59,600.0,20.5223,20.5223,20.5223,20.5223,600.0
2007-02-21 12:35:00,24.59,24.59,24.59,24.59,600.0,20.5223,20.5223,20.5223,20.5223,600.0
2007-02-21 12:40:00,24.59,24.61,24.59,24.61,10000.0,20.5223,20.539,20.5223,20.539,10000.0
2007-02-21 12:45:00,24.61,24.63,24.61,24.63,4000.0,20.539,20.5557,20.539,20.5557,4000.0
2007-02-21 12:50:00,24.62,24.63,24.61,24.61,11000.0,20.5474,20.5557,20.539,20.539,11000.0
2007-02-21 12:55:00,24.61,24.61,24.61,24.61,400.0,20.539,20.539,20.539,20.539,400.0
2007-02-21 13:00:00,24.61,24.61,24.61,24.61,5600.0,20.539,20.539,20.539,20.539,5600.0
2007-02-21 13:05:00,24.61,24.61,24.58,24.58,20800.0,20.539,20.539,20.514,20.514,20800.0
2007-02-21 13:10:00,24.58,24.58,24.57,24.58,1600.0,20.514,20.514,20.5056,20.514,1600.0
2007-02-21 13:15:00,24.58,24.61,24.58,24.61,13600.0,20.514,20.539,20.514,20.539,13600.0
2007-02-21 13:20:00,24.61,24.63,24.61,24.63,6800.0,20.539,20.5557,20.539,20.5557,6800.0
2007-02-21 13:25:00,24.63,24.63,24.61,24.63,3800.0,20.5557,20.5557,20.539,20.5557,3800.0
2007-02-21 13:30:00,24.62,24.62,24.61,24.61,3600.0,20.5474,20.5474,20.539,20.539,3600.0
2007-02-21 13:35:00,24.61,24.62,24.61,24.62,2600.0,20.539,20.5474,20.539,20.5474,2600.0
2007-02-21 13:40:00,24.61,24.61,24.59,24.59,2600.0,20.539,20.539,20.5223,20.5223,2600.0
2007-02-21 13:45:00,24.59,24.59,24.56,24.57,7200.0,20.5223,20.5223,20.4973,20.5056,7200.0
2007-02-21 13:50:00,24.57,24.59,24.57,24.59,4400.0,20.5056,20.5223,20.5056,20.5223,4400.0
2007-02-21 13:55:00,24.59,24.59,24.58,24.59,3000.0,20.5223,20.5223,20.514,20.5223,3000.0
2007-02-21 14:00:00,24.6,24.6,24.59,24.59,7000.0,20.5307,20.5307,20.5223,20.5223,7000.0
2007-02-21 14:05:00,24.59,24.61,24.59,24.6,14400.0,20.5223,20.539,20.5223,20.5307,14400.0
2007-02-21 14:10:00,24.6,24.62,24.59,24.62,12400.0,20.5307,20.5474,20.5223,20.5474,12400.0
2007-02-21 14:15:00,24.62,24.62,24.57,24.57,21400.0,20.5474,20.5474,20.5056,20.5056,21400.0
2007-02-21 14:20:00,24.57,24.59,24.57,24.59,11000.0,20.5056,20.5223,20.5056,20.5223,11000.0
2007-02-21 14:25:00,24.58,24.58,24.56,24.56,3200.0,20.514,20.514,20.4973,20.4973,3200.0
2007-02-21 14:30:00,24.57,24.57,24.56,24.57,4400.0,20.5056,20.5056,20.4973,20.5056,4400.0
2007-02-21 14:35:00,24.56,24.57,24.56,24.56,8000.0,20.4973,20.5056,20.4973,20.4973,8000.0
2007-02-21 14:40:00,24.56,24.57,24.55,24.57,7000.0,20.4973,20.5056,20.489,20.5056,7000.0
2007-02-21 14:45:00,24.57,24.6,24.56,24.6,12200.0,20.5056,20.5307,20.4973,20.5307,12200.0
2007-02-21 14:50:00,24.59,24.59,24.58,24.58,4800.0,20.5223,20.5223,20.514,20.514,4800.0
2007-02-21 14:55:00,24.58,24.6,24.58,24.6,14800.0,20.514,20.5307,20.514,20.5307,14800.0
2007-02-21 15:00:00,24.59,24.6,24.59,24.6,18000.0,20.5223,20.5307,20.5223,20.5307,18000.0
2007-02-21 15:05:00,24.6,24.6,24.59,24.6,19600.0,20.5307,20.5307,20.5223,20.5307,19600.0
2007-02-21 15:10:00,24.6,24.61,24.6,24.61,11200.0,20.5307,20.539,20.5307,20.539,11200.0
2007-02-21 15:15:00,24.6,24.61,24.58,24.58,21600.0,20.5307,20.539,20.514,20.514,21600.0
2007-02-21 15:20:00,24.57,24.57,24.54,24.54,19000.0,20.5056,20.5056,20.4806,20.4806,19000.0
2007-02-21 15:25:00,24.54,24.54,24.54,24.54,22200.0,20.4806,20.4806,20.4806,20.4806,22200.0
2007-02-21 15:30:00,24.54,24.57,24.54,24.57,26400.0,20.4806,20.5056,20.4806,20.5056,26400.0
2007-02-21 15:35:00,24.57,24.6,24.57,24.59,15200.0,20.5056,20.5307,20.5056,20.5223,15200.0
2007-02-21 15:40:00,24.59,24.6,24.58,24.6,16000.0,20.5223,20.5307,20.514,20.5307,16000.0
2007-02-21 15:45:00,24.6,24.6,24.59,24.6,16600.0,20.5307,20.5307,20.5223,20.5307,16600.0
2007-02-21 15:50:00,24.6,24.61,24.6,24.61,39800.0,20.5307,20.539,20.5307,20.539,39800.0
2007-02-21 15:55:00,24.61,24.63,24.61,24.63,56400.0,20.539,20.5557,20.539,20.5557,56400.0
2007-02-22 09:30:00,24.65,24.72,24.61,24.67,107800.0,20.5724,20.6308,20.539,20.5891,107800.0
2007-02-22 09:35:00,24.67,24.79,24.67,24.79,24200.0,20.5891,20.6893,20.5891,20.6893,24200.0
2007-02-22 09:40:00,24.79,24.82,24.75,24.78,19200.0,20.6893,20.7143,20.6559,20.6809,19200.0
2007-02-22 09:45:00,24.78,24.79,24.77,24.78,25400.0,20.6809,20.6893,20.6726,20.6809,25400.0
2007-02-22 09:50:00,24.79,24.8,24.75,24.79,11400.0,20.6893,20.6976,20.6559,20.6893,11400.0
2007-02-22 09:55:00,24.78,24.78,24.72,24.75,8800.0,20.6809,20.6809,20.6308,20.6559,8800.0
2007-02-22 10:00:00,24.75,24.77,24.75,24.75,6400.0,20.6559,20.6726,20.6559,20.6559,6400.0
2007-02-22 10:05:00,24.77,24.8,24.77,24.8,13600.0,20.6726,20.6976,20.6726,20.6976,13600.0
2007-02-22 10:10:00,24.8,24.8,24.77,24.78,4600.0,20.6976,20.6976,20.6726,20.6809,4600.0
2007-02-22 10:15:00,24.78,24.78,24.76,24.77,4000.0,20.6809,20.6809,20.6642,20.6726,4000.0
2007-02-22 10:20:00,24.77,24.77,24.77,24.77,14400.0,20.6726,20.6726,20.6726,20.6726,14400.0
2007-02-22 10:25:00,24.76,24.77,24.76,24.77,1200.0,20.6642,20.6726,20.6642,20.6726,1200.0
2007-02-22 10:30:00,24.77,24.77,24.74,24.75,7600.0,20.6726,20.6726,20.6475,20.6559,7600.0
2007-02-22 10:35:00,24.73,24.74,24.73,24.74,800.0,20.6392,20.6475,20.6392,20.6475,800.0
2007-02-22 10:40:00,24.74,24.74,24.73,24.73,9200.0,20.6475,20.6475,20.6392,20.6392,9200.0
2007-02-22 10:45:00,24.73,24.74,24.73,24.73,11000.0,20.6392,20.6475,20.6392,20.6392,11000.0
2007-02-22 10:50:00,24.73,24.73,24.73,24.73,1200.0,20.6392,20.6392,20.6392,20.6392,1200.0
2007-02-22 10:55:00,24.73,24.73,24.73,24.73,800.0,20.6392,20.6392,20.6392,20.6392,800.0
2007-02-22 11:00:00,24.73,24.73,24.72,24.73,7000.0,20.6392,20.6392,20.6308,20.6392,7000.0
2007-02-22 11:05:00,24.71,24.71,24.7,24.7,600.0,20.6225,20.6225,20.6141,20.6141,600.0
2007-02-22 11:10:00,24.72,24.72,24.7,24.7,3000.0,20.6308,20.6308,20.6141,20.6141,3000.0
2007-02-22 11:15:00,24.7,24.7,24.69,24.7,600.0,20.6141,20.6141,20.6058,20.6141,600.0
2007-02-22 11:20:00,24.7,24.7,24.68,24.69,17800.0,20.6141,20.6141,20.5975,20.6058,17800.0
2007-02-22 11:25:00,24.68,24.68,24.67,24.68,1400.0,20.5975,20.5975,20.5891,20.5975,1400.0
2007-02-22 11:30:00,24.68,24.69,24.67,24.68,19600.0,20.5975,20.6058,20.5891,20.5975,19600.0
2007-02-22 11:35:00,24.68,24.7,24.68,24.7,10200.0,20.5975,20.6141,20.5975,20.6141,10200.0
2007-02-22 11:40:00,24.7,24.7,24.7,24.7,4000.0,20.6141,20.6141,20.6141,20.6141,4000.0
2007-02-22 11:45:00,24.7,24.7,24.69,24.69,5800.0,20.6141,20.6141,20.6058,20.6058,5800.0
2007-02-22 11:50:00,24.69,24.7,24.65,24.66,18000.0,20.6058,20.6141,20.5724,20.5808,18000.0
2007-02-22 11:55:00,24.66,24.66,24.64,24.66,7600.0,20.5808,20.5808,20.5641,20.5808,7600.0
2007-02-22 12:00:00,24.65,24.7,24.65,24.7,10800.0,20.5724,20.6141,20.5724,20.6141,10800.0
2007-02-22 12:05:00,24.72,24.74,24.72,24.74,9200.0,20.6308,20.6475,20.6308,20.6475,9200.0
2007-02-22 12:10:00,24.74,24.74,24.73,24.73,4000.0,20.6475,20.6475,20.6392,20.6392,4000.0
2007-02-22 12:15:00,24.74,24.74,24.73,24.74,11000.0,20.6475,20.6475,20.6392,20.6475,11000.0
2007-02-22 12:20:00,24.73,24.74,24.73,24.73,5200.0,20.6392,20.6475,20.6392,20.6392,5200.0
2007-02-22 12:25:00,24.73,24.74,24.73,24.74,6000.0,20.6392,20.6475,20.6392,20.6475,6000.0
2007-02-22 12:30:00,24.74,24.74,24.73,24.74,3600.0,20.6475,20.6475,20.6392,20.6475,3600.0
2007-02-22 12:35:00,24.74,24.75,24.74,24.75,8000.0,20.6475,20.6559,20.6475,20.6559,8000.0
2007-02-22 12:40:00,24.75,24.75,24.75,24.75,1400.0,20.6559,20.6559,20.6559,20.6559,1400.0
2007-02-22 12:45:00,24.75,24.75,24.72,24.73,5800.0,20.6559,20.6559,20.6308,20.6392,5800.0
2007-02-22 12:50:00,24.72,24.72,24.72,24.72,6600.0,20.6308,20.6308,20.6308,20.6308,6600.0
2007-02-22 12:55:00,24.72,24.72,24.67,24.68,7600.0,20.6308,20.6308,20.5891,20.5975,7600.0
2007-02-22 13:00:00,24.68,24.73,24.68,24.7,9400.0,20.5975,20.6392,20.5975,20.6141,9400.0
2007-02-22 13:05:00,24.68,24.7,24.68,24.7,1000.0,20.5975,20.6141,20.5975,20.6141,1000.0
2007-02-22 13:10:00,24.7,24.7,24.69,24.7,1800.0,20.6141,20.6141,20.6058,20.6141,1800.0
2007-02-22 13:15:00,24.69,24.7,24.68,24.7,3400.0,20.6058,20.6141,20.5975,20.6141,3400.0
2007-02-22 13:20:00,24.7,24.7,24.69,24.7,3800.0,20.6141,20.6141,20.6058,20.6141,3800.0
2007-02-22 13:25:00,24.7,24.7,24.69,24.69,8600.0,20.6141,20.6141,20.6058,20.6058,8600.0
2007-02-22 13:30:00,24.7,24.7,24.68,24.68,2400.0,20.6141,20.6141,20.5975,20.5975,2400.0
2007-02-22 13:35:00,24.69,24.7,24.67,24.7,6400.0,20.6058,20.6141,20.5891,20.6141,6400.0
2007-02-22 13:40:00,24.7,24.7,24.67,24.68,11000.0,20.6141,20.6141,20.5891,20.5975,11000.0
2007-02-22 13:45:00,24.68,24.7,24.68,24.69,20800.0,20.5975,20.6141,20.5975,20.6058,20800.0
2007-02-22 13:50:00,24.68,24.68,24.68,24.68,1400.0,20.5975,20.5975,20.5975,20.5975,1400.0
2007-02-22 13:55:00,24.68,24.7,24.68,24.69,4200.0,20.5975,20.6141,20.5975,20.6058,4200.0
2007-02-22 14:00:00,24.7,24.7,24.68,24.68,3800.0,20.6141,20.6141,20.5975,20.5975,3800.0
2007-02-22 14:05:00,24.68,24.68,24.68,24.68,4000.0,20.5975,20.5975,20.5975,20.5975,4000.0
2007-02-22 14:10:00,24.68,24.7,24.68,24.69,6000.0,20.5975,20.6141,20.5975,20.6058,6000.0
2007-02-22 14:15:00,24.68,24.68,24.63,24.65,2400.0,20.5975,20.5975,20.5557,20.5724,2400.0
2007-02-22 14:20:00,24.65,24.65,24.63,24.64,4400.0,20.5724,20.5724,20.5557,20.5641,4400.0
2007-02-22 14:25:00,24.63,24.64,24.63,24.64,5200.0,20.5557,20.5641,20.5557,20.5641,5200.0
2007-02-22 14:30:00,24.64,24.64,24.61,24.61,8800.0,20.5641,20.5641,20.539,20.539,8800.0
2007-02-22 14:35:00,24.6,24.6,24.57,24.59,4600.0,20.5307,20.5307,20.5056,20.5223,4600.0
2007-02-22 14:40:00,24.59,24.6,24.59,24.6,3000.0,20.5223,20.5307,20.5223,20.5307,3000.0
2007-02-22 14:45:00,24.6,24.6,24.59,24.6,2400.0,20.5307,20.5307,20.5223,20.5307,2400.0
2007-02-22 14:50:00,24.6,24.63,24.56,24.62,25400.0,20.5307,20.5557,20.4973,20.5474,25400.0
2007-02-22 14:55:00,24.63,24.63,24.62,24.63,10800.0,20.5557,20.5557,20.5474,20.5557,10800.0
2007-02-22 15:00:00,24.63,24.64,24.61,24.61,7800.0,20.5557,20.5641,20.539,20.539,7800.0
2007-02-22 15:05:00,24.62,24.62,24.61,24.62,10400.0,20.5474,20.5474,20.539,20.5474,10400.0
2007-02-22 15:10:00,24.62,24.62,24.61,24.61,5600.0,20.5474,20.5474,20.539,20.539,5600.0
2007-02-22 15:15:00,24.61,24.61,24.59,24.59,13400.0,20.539,20.539,20.5223,20.5223,13400.0
2007-02-22 15:20:00,24.59,24.61,24.59,24.61,5400.0,20.5223,20.539,20.5223,20.539,5400.0
2007-02-22 15:25:00,24.61,24.62,24.59,24.6,14800.0,20.539,20.5474,20.5223,20.5307,14800.0
2007-02-22 15:30:00,24.6,24.63,24.6,24.61,14600.0,20.5307,20.5557,20.5307,20.539,14600.0
2007-02-22 15:35:00,24.61,24.61,24.59,24.61,16600.0,20.539,20.539,20.5223,20.539,16600.0
2007-02-22 15:40:00,24.6,24.66,24.6,24.66,16600.0,20.5307,20.5808,20.5307,20.5808,16600.0
2007-02-22 15:45:00,24.66,24.68,24.65,24.65,20800.0,20.5808,20.5975,20.5724,20.5724,20800.0
2007-02-22 15:50:00,24.65,24.67,24.65,24.67,15600.0,20.5724,20.5891,20.5724,20.5891,15600.0
2007-02-22 15:55:00,24.67,24.69,24.65,24.68,29800.0,20.5891,20.6058,20.5724,20.5975,29800.0
2007-02-23 09:30:00,24.8,24.85,24.78,24.78,15000.0,20.6976,20.7393,20.6809,20.6809,15000.0
2007-02-23 09:35:00,24.78,24.81,24.77,24.77,9600.0,20.6809,20.7059,20.6726,20.6726,9600.0
2007-02-23 09:40:00,24.77,24.78,24.75,24.75,14200.0,20.6726,20.6809,20.6559,20.6559,14200.0
2007-02-23 09:45:00,24.75,24.79,24.7,24.71,15800.0,20.6559,20.6893,20.6141,20.6225,15800.0
2007-02-23 09:50:00,24.72,24.73,24.71,24.71,2800.0,20.6308,20.6392,20.6225,20.6225,2800.0
2007-02-23 09:55:00,24.7,24.7,24.7,24.7,2400.0,20.6141,20.6141,20.6141,20.6141,2400.0
2007-02-23 10:00:00,24.68,24.72,24.68,24.7,19600.0,20.5975,20.6308,20.5975,20.6141,19600.0
2007-02-23 10:05:00,24.7,24.74,24.7,24.73,10600.0,20.6141,20.6475,20.6141,20.6392,10600.0
2007-02-23 10:10:00,24.74,24.75,24.72,24.72,11400.0,20.6475,20.6559,20.6308,20.6308,11400.0
2007-02-23 10:15:00,24.74,24.75,24.73,24.75,3000.0,20.6475,20.6559,20.6392,20.6559,3000.0
2007-02-23 10:20:00,24.74,24.74,24.71,24.73,2400.0,20.6475,20.6475,20.6225,20.6392,2400.0
2007-02-23 10:25:00,24.71,24.71,24.66,24.67,5600.0,20.6225,20.6225,20.5808,20.5891,5600.0
2007-02-23 10:30:00,24.67,24.67,24.64,24.64,5800.0,20.5891,20.5891,20.5641,20.5641,5800.0
2007-02-23 10:35:00,24.64,24.65,24.64,24.65,3400.0,20.5641,20.5724,20.5641,20.5724,3400.0
2007-02-23 10:40:00,24.65,24.65,24.61,24.61,4400.0,20.5724,20.5724,20.539,20.539,4400.0
2007-02-23 10:45:00,24.61,24.63,24.6,24.62,6400.0,20.539,20.5557,20.5307,20.5474,6400.0
2007-02-23 10:50:00,24.63,24.64,24.63,24.63,4400.0,20.5557,20.5641,20.5557,20.5557,4400.0
2007-02-23 10:55:00,24.64,24.65,24.63,24.65,4000.0,20.5641,20.5724,20.5557,20.5724,4000.0
2007-02-23 11:00:00,24.65,24.65,24.64,24.65,4600.0,20.5724,20.5724,20.5641,20.5724,4600.0
2007-02-23 11:05:00,24.65,24.65,24.61,24.61,4600.0,20.5724,20.5724,20.539,20.539,4600.0
2007-02-23 11:10:00,24.61,24.61,24.59,24.6,5400.0,20.539,20.539,20.5223,20.5307,5400.0
2007-02-23 11:15:00,24.6,24.65,24.6,24.64,5800.0,20.5307,20.5724,20.5307,20.5641,5800.0
2007-02-23 11:20:00,24.66,24.66,24.65,24.65,3800.0,20.5808,20.5808,20.5724,20.5724,3800.0
2007-02-23 11:25:00,24.65,24.65,24.65,24.65,3400.0,20.5724,20.5724,20.5724,20.5724,3400.0
2007-02-23 11:30:00,24.65,24.65,24.64,24.64,3200.0,20.5724,20.5724,20.5641,20.5641,3200.0
2007-02-23 11:35:00,24.65,24.65,24.63,24.64,15000.0,20.5724,20.5724,20.5557,20.5641,15000.0
2007-02-23 11:40:00,24.65,24.65,24.63,24.63,3800.0,20.5724,20.5724,20.5557,20.5557,3800.0
2007-02-23 11:45:00,24.65,24.65,24.65,24.65,1800.0,20.5724,20.5724,20.5724,20.5724,1800.0
2007-02-23 11:50:00,24.65,24.67,24.65,24.66,17000.0,20.5724,20.5891,20.5724,20.5808,17000.0
2007-02-23 11:55:00,24.66,24.66,24.63,24.63,7200.0,20.5808,20.5808,20.5557,20.5557,7200.0
2007-02-23 12:00:00,24.65,24.65,24.64,24.65,3200.0,20.5724,20.5724,20.5641,20.5724,3200.0
2007-02-23 12:05:00,24.64,24.64,24.59,24.59,8800.0,20.5641,20.5641,20.5223,20.5223,8800.0
2007-02-23 12:10:00,24.59,24.59,24.55,24.55,6400.0,20.5223,20.5223,20.489,20.489,6400.0
2007-02-23 12:15:00,24.55,24.55,24.54,24.55,9000.0,20.489,20.489,20.4806,20.489,9000.0
2007-02-23 12:20:00,24.55,24.58,24.55,24.58,8000.0,20.489,20.514,20.489,20.514,8000.0
2007-02-23 12:25:00,24.57,24.57,24.56,24.56,2000.0,20.5056,20.5056,20.4973,20.4973,2000.0
2007-02-23 12:30:00,24.56,24.56,24.55,24.55,4600.0,20.4973,20.4973,20.489,20.489,4600.0
2007-02-23 12:35:00,24.55,24.55,24.54,24.55,12600.0,20.489,20.489,20.4806,20.489,12600.0
2007-02-23 12:40:00,24.55,24.55,24.54,24.54,6200.0,20.489,20.489,20.4806,20.4806,6200.0
2007-02-23 12:45:00,24.55,24.55,24.5,24.54,20200.0,20.489,20.489,20.4472,20.4806,20200.0
2007-02-23 12:50:00,24.53,24.55,24.52,24.55,8000.0,20.4723,20.489,20.4639,20.489,8000.0
2007-02-23 12:55:00,24.55,24.57,24.55,24.56,3800.0,20.489,20.5056,20.489,20.4973,3800.0
2007-02-23 13:00:00,24.57,24.59,24.57,24.58,14800.0,20.5056,20.5223,20.5056,20.514,14800.0
2007-02-23 13:05:00,24.58,24.58,24.55,24.56,3600.0,20.514,20.514,20.489,20.4973,3600.0
2007-02-23 13:10:00,24.55,24.56,24.55,24.56,3800.0,20.489,20.4973,20.489,20.4973,3800.0
2007-02-23 13:15:00,24.56,24.56,24.56,24.56,1400.0,20.4973,20.4973,20.4973,20.4973,1400.0
2007-02-23 13:20:00,24.56,24.6,24.56,24.59,27200.0,20.4973,20.5307,20.4973,20.5223,27200.0
2007-02-23 13:25:00,24.59,24.6,24.59,24.6,2600.0,20.5223,20.5307,20.5223,20.5307,2600.0
2007-02-23 13:30:00,24.6,24.6,24.59,24.59,400.0,20.5307,20.5307,20.5223,20.5223,400.0
2007-02-23 13:35:00,24.6,24.6,24.59,24.6,2600.0,20.5307,20.5307,20.5223,20.5307,2600.0
2007-02-23 13:40:00,24.6,24.6,24.6,24.6,5600.0,20.5307,20.5307,20.5307,20.5307,5600.0
2007-02-23 13:45:00,24.6,24.64,24.6,24.64,9600.0,20.5307,20.5641,20.5307,20.5641,9600.0
2007-02-23 13:50:00,24.63,24.63,24.63,24.63,5600.0,20.5557,20.5557,20.5557,20.5557,5600.0
2007-02-23 13:55:00,24.63,24.63,24.6,24.6,8200.0,20.5557,20.5557,20.5307,20.5307,8200.0
2007-02-23 14:00:00,24.61,24.61,24.6,24.61,3200.0,20.539,20.539,20.5307,20.539,3200.0
2007-02-23 14:05:00,24.61,24.61,24.56,24.58,14400.0,20.539,20.539,20.4973,20.514,14400.0
2007-02-23 14:10:00,24.58,24.59,24.58,24.58,8400.0,20.514,20.5223,20.514,20.514,8400.0
2007-02-23 14:15:00,24.59,24.62,24.59,24.61,26200.0,20.5223,20.5474,20.5223,20.539,26200.0
2007-02-23 14:20:00,24.61,24.62,24.6,24.6,12800.0,20.539,20.5474,20.5307,20.5307,12800.0
2007-02-23 14:25:00,24.6,24.6,24.59,24.59,5800.0,20.5307,20.5307,20.5223,20.5223,5800.0
2007-02-23 14:30:00,24.59,24.63,24.59,24.62,14400.0,20.5223,20.5557,20.5223,20.5474,14400.0
2007-02-23 14:35:00,24.62,24.63,24.61,24.63,2600.0,20.5474,20.5557,20.539,20.5557,2600.0
2007-02-23 14:40:00,24.63,24.63,24.61,24.63,12400.0,20.5557,20.5557,20.539,20.5557,12400.0
2007-02-23 14:45:00,24.63,24.68,24.63,24.68,10800.0,20.5557,20.5975,20.5557,20.5975,10800.0
2007-02-23 14:50:00,24.68,24.7,24.68,24.7,5800.0,20.5975,20.6141,20.5975,20.6141,5800.0
2007-02-23 14:55:00,24.7,24.7,24.66,24.67,12200.0,20.6141,20.6141,20.5808,20.5891,12200.0
2007-02-23 15:00:00,24.67,24.67,24.66,24.67,5400.0,20.5891,20.5891,20.5808,20.5891,5400.0
2007-02-23 15:05:00,24.66,24.68,24.66,24.68,7200.0,20.5808,20.5975,20.5808,20.5975,7200.0
2007-02-23 15:10:00,24.68,24.75,24.68,24.74,16600.0,20.5975,20.6559,20.5975,20.6475,16600.0
2007-02-23 15:15:00,24.74,24.75,24.73,24.75,5600.0,20.6475,20.6559,20.6392,20.6559,5600.0
2007-02-23 15:20:00,24.74,24.76,24.74,24.76,17000.0,20.6475,20.6642,20.6475,20.6642,17000.0
2007-02-23 15:25:00,24.76,24.78,24.76,24.77,7800.0,20.6642,20.6809,20.6642,20.6726,7800.0
2007-02-23 15:30:00,24.77,24.77,24.75,24.75,14800.0,20.6726,20.6726,20.6559,20.6559,14800.0
2007-02-23 15:35:00,24.75,24.75,24.72,24.74,12600.0,20.6559,20.6559,20.6308,20.6475,12600.0
2007-02-23 15:40:00,24.73,24.75,24.72,24.75,16200.0,20.6392,20.6559,20.6308,20.6559,16200.0
2007-02-23 15:45:00,24.75,24.75,24.73,24.75,29400.0,20.6559,20.6559,20.6392,20.6559,29400.0
2007-02-23 15:50:00,24.75,24.75,24.75,24.75,16400.0,20.6559,20.6559,20.6559,20.6559,16400.0
2007-02-23 15:55:00,24.75,24.78,24.75,24.76,29000.0,20.6559,20.6809,20.6559,20.6642,29000.0
2007-02-26 09:30:00,24.64,24.7,24.6,24.6,34000.0,20.5641,20.6141,20.5307,20.5307,34000.0
2007-02-26 09:35:00,24.57,24.67,24.56,24.67,8600.0,20.5056,20.5891,20.4973,20.5891,8600.0
2007-02-26 09:40:00,24.64,24.64,24.61,24.61,1200.0,20.5641,20.5641,20.539,20.539,1200.0
2007-02-26 09:45:00,24.58,24.58,24.52,24.58,16000.0,20.514,20.514,20.4639,20.514,16000.0
2007-02-26 09:50:00,24.58,24.58,24.54,24.56,11600.0,20.514,20.514,20.4806,20.4973,11600.0
2007-02-26 09:55:00,24.57,24.58,24.56,24.56,8800.0,20.5056,20.514,20.4973,20.4973,8800.0
2007-02-26 10:00:00,24.55,24.55,24.54,24.55,10800.0,20.489,20.489,20.4806,20.489,10800.0
2007-02-26 10:05:00,24.55,24.55,24.53,24.54,5800.0,20.489,20.489,20.4723,20.4806,5800.0
2007-02-26 10:10:00,24.55,24.55,24.47,24.49,22200.0,20.489,20.489,20.4222,20.4389,22200.0
2007-02-26 10:15:00,24.51,24.58,24.5,24.57,8800.0,20.4556,20.514,20.4472,20.5056,8800.0
2007-02-26 10:20:00,24.56,24.56,24.55,24.55,2000.0,20.4973,20.4973,20.489,20.489,2000.0
2007-02-26 10:25:00,24.56,24.59,24.54,24.54,10400.0,20.4973,20.5223,20.4806,20.4806,10400.0
2007-02-26 10:30:00,24.54,24.54,24.49,24.5,5400.0,20.4806,20.4806,20.4389,20.4472,5400.0
2007-02-26 10:35:00,24.5,24.53,24.5,24.52,7600.0,20.4472,20.4723,20.4472,20.4639,7600.0
2007-02-26 10:40:00,24.49,24.5,24.49,24.5,4000.0,20.4389,20.4472,20.4389,20.4472,4000.0
2007-02-26 10:45:00,24.48,24.52,24.48,24.52,5600.0,20.4305,20.4639,20.4305,20.4639,5600.0
2007-02-26 10:50:00,24.51,24.52,24.51,24.51,3600.0,20.4556,20.4639,20.4556,20.4556,3600.0
2007-02-26 10:55:00,24.5,24.54,24.5,24.54,6000.0,20.4472,20.4806,20.4472,20.4806,6000.0
2007-02-26 11:00:00,24.52,24.52,24.49,24.49,3200.0,20.4639,20.4639,20.4389,20.4389,3200.0
2007-02-26 11:05:00,24.48,24.48,24.46,24.46,2000.0,20.4305,20.4305,20.4138,20.4138,2000.0
2007-02-26 11:10:00,24.47,24.47,24.46,24.47,2200.0,20.4222,20.4222,20.4138,20.4222,2200.0
2007-02-26 11:15:00,24.48,24.48,24.46,24.47,3800.0,20.4305,20.4305,20.4138,20.4222,3800.0
2007-02-26 11:20:00,24.45,24.5,24.45,24.5,8800.0,20.4055,20.4472,20.4055,20.4472,8800.0
2007-02-26 11:25:00,24.52,24.55,24.52,24.52,12800.0,20.4639,20.489,20.4639,20.4639,12800.0
2007-02-26 11:30:00,24.52,24.53,24.5,24.51,5600.0,20.4639,20.4723,20.4472,20.4556,5600.0
2007-02-26 11:35:00,24.51,24.53,24.51,24.53,4800.0,20.4556,20.4723,20.4556,20.4723,4800.0
2007-02-26 11:40:00,24.53,24.55,24.51,24.52,7600.0,20.4723,20.489,20.4556,20.4639,7600.0
2007-02-26 11:45:00,24.52,24.54,24.5,24.52,7800.0,20.4639,20.4806,20.4472,20.4639,7800.0
2007-02-26 11:50:00,24.5,24.51,24.49,24.49,3400.0,20.4472,20.4556,20.4389,20.4389,3400.0
2007-02-26 11:55:00,24.5,24.52,24.5,24.5,7400.0,20.4472,20.4639,20.4472,20.4472,7400.0
2007-02-26 12:00:00,24.52,24.52,24.5,24.51,1600.0,20.4639,20.4639,20.4472,20.4556,1600.0
2007-02-26 12:05:00,24.52,24.52,24.5,24.5,4400.0,20.4639,20.4639,20.4472,20.4472,4400.0
2007-02-26 12:10:00,24.5,24.52,24.5,24.52,3600.0,20.4472,20.4639,20.4472,20.4639,3600.0
2007-02-26 12:15:00,24.51,24.51,24.49,24.5,11400.0,20.4556,20.4556,20.4389,20.4472,11400.0
2007-02-26 12:20:00,24.5,24.5,24.49,24.5,3200.0,20.4472,20.4472,20.4389,20.4472,3200.0
2007-02-26 12:25:00,24.5,24.5,24.5,24.5,600.0,20.4472,20.4472,20.4472,20.4472,600.0
2007-02-26 12:30:00,24.5,24.5,24.5,24.5,2600.0,20.4472,20.4472,20.4472,20.4472,2600.0
2007-02-26 12:35:00,24.49,24.5,24.48,24.49,7600.0,20.4389,20.4472,20.4305,20.4389,7600.0
2007-02-26 12:40:00,24.48,24.48,24.46,24.46,4400.0,20.4305,20.4305,20.4138,20.4138,4400.0
2007-02-26 12:45:00,24.46,24.46,24.44,24.46,6800.0,20.4138,20.4138,20.3972,20.4138,6800.0
2007-02-26 12:50:00,24.45,24.46,24.45,24.45,2000.0,20.4055,20.4138,20.4055,20.4055,2000.0
2007-02-26 12:55:00,24.45,24.46,24.44,24.45,3000.0,20.4055,20.4138,20.3972,20.4055,3000.0
2007-02-26 13:00:00,24.45,24.46,24.45,24.46,3000.0,20.4055,20.4138,20.4055,20.4138,3000.0
2007-02-26 13:05:00,24.46,24.47,24.46,24.47,2400.0,20.4138,20.4222,20.4138,20.4222,2400.0
2007-02-26 13:10:00,24.47,24.47,24.46,24.47,7600.0,20.4222,20.4222,20.4138,20.4222,7600.0
2007-02-26 13:15:00,24.46,24.47,24.46,24.47,10000.0,20.4138,20.4222,20.4138,20.4222,10000.0
2007-02-26 13:20:00,24.47,24.5,24.47,24.5,10000.0,20.4222,20.4472,20.4222,20.4472,10000.0
2007-02-26 13:25:00,24.49,24.5,24.49,24.49,6800.0,20.4389,20.4472,20.4389,20.4389,6800.0
2007-02-26 13:30:00,24.49,24.5,24.49,24.49,12600.0,20.4389,20.4472,20.4389,20.4389,12600.0
2007-02-26 13:35:00,24.49,24.5,24.48,24.49,9200.0,20.4389,20.4472,20.4305,20.4389,9200.0
2007-02-26 13:40:00,24.5,24.5,24.48,24.49,5400.0,20.4472,20.4472,20.4305,20.4389,5400.0
2007-02-26 13:45:00,24.49,24.5,24.49,24.49,5600.0,20.4389,20.4472,20.4389,20.4389,5600.0
2007-02-26 13:50:00,24.49,24.5,24.49,24.49,6200.0,20.4389,20.4472,20.4389,20.4389,6200.0
2007-02-26 13:55:00,24.48,24.5,24.47,24.49,7600.0,20.4305,20.4472,20.4222,20.4389,7600.0
2007-02-26 14:00:00,24.5,24.5,24.5,24.5,2000.0,20.4472,20.4472,20.4472,20.4472,2000.0
2007-02-26 14:05:00,24.5,24.5,24.5,24.5,1400.0,20.4472,20.4472,20.4472,20.4472,1400.0
2007-02-26 14:10:00,24.5,24.5,24.5,24.5,1000.0,20.4472,20.4472,20.4472,20.4472,1000.0
2007-02-26 14:15:00,24.5,24.5,24.49,24.49,1600.0,20.4472,20.4472,20.4389,20.4389,1600.0
2007-02-26 14:20:00,24.5,24.5,24.47,24.5,10000.0,20.4472,20.4472,20.4222,20.4472,10000.0
2007-02-26 14:25:00,24.5,24.5,24.5,24.5,1800.0,20.4472,20.4472,20.4472,20.4472,1800.0
2007-02-26 14:30:00,24.49,24.5,24.49,24.5,5200.0,20.4389,20.4472,20.4389,20.4472,5200.0
2007-02-26 14:35:00,24.5,24.52,24.49,24.49,15000.0,20.4472,20.4639,20.4389,20.4389,15000.0
2007-02-26 14:40:00,24.5,24.53,24.48,24.48,20200.0,20.4472,20.4723,20.4305,20.4305,20200.0
2007-02-26 14:45:00,24.48,24.48,24.48,24.48,1200.0,20.4305,20.4305,20.4305,20.4305,1200.0
2007-02-26 14:50:00,24.49,24.49,24.47,24.49,1800.0,20.4389,20.4389,20.4222,20.4389,1800.0
2007-02-26 14:55:00,24.48,24.49,24.48,24.49,22600.0,20.4305,20.4389,20.4305,20.4389,22600.0
2007-02-26 15:00:00,24.5,24.5,24.48,24.5,4600.0,20.4472,20.4472,20.4305,20.4472,4600.0
2007-02-26 15:05:00,24.48,24.49,24.48,24.48,5000.0,20.4305,20.4389,20.4305,20.4305,5000.0
2007-02-26 15:10:00,24.47,24.48,24.46,24.47,4600.0,20.4222,20.4305,20.4138,20.4222,4600.0
2007-02-26 15:15:00,24.47,24.49,24.47,24.49,7000.0,20.4222,20.4389,20.4222,20.4389,7000.0
2007-02-26 15:20:00,24.47,24.49,24.47,24.47,1800.0,20.4222,20.4389,20.4222,20.4222,1800.0
2007-02-26 15:25:00,24.48,24.48,24.47,24.47,5800.0,20.4305,20.4305,20.4222,20.4222,5800.0
2007-02-26 15:30:00,24.47,24.5,24.47,24.5,15800.0,20.4222,20.4472,20.4222,20.4472,15800.0
2007-02-26 15:35:00,24.51,24.51,24.5,24.51,9000.0,20.4556,20.4556,20.4472,20.4556,9000.0
2007-02-26 15:40:00,24.5,24.5,24.5,24.5,6600.0,20.4472,20.4472,20.4472,20.4472,6600.0
2007-02-26 15:45:00,24.5,24.5,24.5,24.5,7400.0,20.4472,20.4472,20.4472,20.4472,7400.0
2007-02-26 15:50:00,24.5,24.5,24.49,24.5,48000.0,20.4472,20.4472,20.4389,20.4472,48000.0
2007-02-26 15:55:00,24.5,24.58,24.48,24.57,35000.0,20.4472,20.514,20.4305,20.5056,35000.0
2007-02-27 09:35:00,24.22,24.22,24.07,24.08,22800.0,20.2135,20.2135,20.0884,20.0967,22800.0
2007-02-27 09:40:00,24.1,24.1,24.08,24.08,7200.0,20.1134,20.1134,20.0967,20.0967,7200.0
2007-02-27 09:45:00,24.08,24.08,24.01,24.07,11400.0,20.0967,20.0967,20.0383,20.0884,11400.0
2007-02-27 09:50:00,24.09,24.17,24.09,24.17,16400.0,20.105,20.1718,20.105,20.1718,16400.0
2007-02-27 09:55:00,24.16,24.18,24.14,24.18,7200.0,20.1635,20.1802,20.1468,20.1802,7200.0
2007-02-27 10:00:00,24.18,24.22,24.15,24.22,11800.0,20.1802,20.2135,20.1551,20.2135,11800.0
2007-02-27 10:05:00,24.2,24.21,24.18,24.18,3000.0,20.1969,20.2052,20.1802,20.1802,3000.0
2007-02-27 10:10:00,24.18,24.2,24.17,24.18,8600.0,20.1802,20.1969,20.1718,20.1802,8600.0
2007-02-27 10:15:00,24.19,24.19,24.16,24.16,1400.0,20.1885,20.1885,20.1635,20.1635,1400.0
2007-02-27 10:20:00,24.13,24.15,24.11,24.14,3800.0,20.1384,20.1551,20.1217,20.1468,3800.0
2007-02-27 10:25:00,24.14,24.15,24.13,24.13,6000.0,20.1468,20.1551,20.1384,20.1384,6000.0
2007-02-27 10:30:00,24.15,24.2,24.14,24.18,34200.0,20.1551,20.1969,20.1468,20.1802,34200.0
2007-02-27 10:35:00,24.18,24.21,24.18,24.2,7800.0,20.1802,20.2052,20.1802,20.1969,7800.0
2007-02-27 10:40:00,24.2,24.2,24.19,24.2,7200.0,20.1969,20.1969,20.1885,20.1969,7200.0
2007-02-27 10:45:00,24.22,24.25,24.22,24.25,11000.0,20.2135,20.2386,20.2135,20.2386,11000.0
2007-02-27 10:50:00,24.24,24.24,24.23,24.23,8800.0,20.2302,20.2302,20.2219,20.2219,8800.0
2007-02-27 10:55:00,24.2,24.21,24.2,24.21,2600.0,20.1969,20.2052,20.1969,20.2052,2600.0
2007-02-27 11:00:00,24.17,24.19,24.14,24.14,6600.0,20.1718,20.1885,20.1468,20.1468,6600.0
2007-02-27 11:05:00,24.14,24.15,24.14,24.15,1200.0,20.1468,20.1551,20.1468,20.1551,1200.0
2007-02-27 11:10:00,24.15,24.15,24.11,24.11,3600.0,20.1551,20.1551,20.1217,20.1217,3600.0
2007-02-27 11:15:00,24.11,24.12,24.11,24.12,800.0,20.1217,20.1301,20.1217,20.1301,800.0
2007-02-27 11:20:00,24.11,24.11,24.11,24.11,2400.0,20.1217,20.1217,20.1217,20.1217,2400.0
2007-02-27 11:25:00,24.11,24.13,24.11,24.13,4400.0,20.1217,20.1384,20.1217,20.1384,4400.0
2007-02-27 11:30:00,24.13,24.15,24.13,24.15,1400.0,20.1384,20.1551,20.1384,20.1551,1400.0
2007-02-27 11:35:00,24.15,24.24,24.15,24.24,6400.0,20.1551,20.2302,20.1551,20.2302,6400.0
2007-02-27 11:40:00,24.23,24.24,24.23,24.23,2400.0,20.2219,20.2302,20.2219,20.2219,2400.0
2007-02-27 11:45:00,24.23,24.24,24.23,24.23,4000.0,20.2219,20.2302,20.2219,20.2219,4000.0
2007-02-27 11:50:00,24.23,24.23,24.23,24.23,600.0,20.2219,20.2219,20.2219,20.2219,600.0
2007-02-27 11:55:00,24.23,24.23,24.15,24.15,5200.0,20.2219,20.2219,20.1551,20.1551,5200.0
2007-02-27 12:00:00,24.13,24.13,24.13,24.13,2800.0,20.1384,20.1384,20.1384,20.1384,2800.0
2007-02-27 12:05:00,24.11,24.15,24.11,24.15,6600.0,20.1217,20.1551,20.1217,20.1551,6600.0
2007-02-27 12:10:00,24.14,24.14,24.08,24.08,5400.0,20.1468,20.1468,20.0967,20.0967,5400.0
2007-02-27 12:15:00,24.09,24.11,24.09,24.09,9600.0,20.105,20.1217,20.105,20.105,9600.0
2007-02-27 12:20:00,24.08,24.09,24.06,24.09,6800.0,20.0967,20.105,20.08,20.105,6800.0
2007-02-27 12:25:00,24.09,24.09,24.07,24.07,600.0,20.105,20.105,20.0884,20.0884,600.0
2007-02-27 12:30:00,24.09,24.09,24.07,24.07,2600.0,20.105,20.105,20.0884,20.0884,2600.0
2007-02-27 12:35:00,24.07,24.09,24.07,24.09,3200.0,20.0884,20.105,20.0884,20.105,3200.0
2007-02-27 12:40:00,24.09,24.09,24.07,24.08,9400.0,20.105,20.105,20.0884,20.0967,9400.0
2007-02-27 12:45:00,24.09,24.09,24.07,24.08,37000.0,20.105,20.105,20.0884,20.0967,37000.0
2007-02-27 12:50:00,24.09,24.12,24.09,24.12,53600.0,20.105,20.1301,20.105,20.1301,53600.0
2007-02-27 12:55:00,24.12,24.12,24.1,24.1,4600.0,20.1301,20.1301,20.1134,20.1134,4600.0
2007-02-27 13:00:00,24.11,24.11,24.1,24.1,3600.0,20.1217,20.1217,20.1134,20.1134,3600.0
2007-02-27 13:05:00,24.1,24.1,24.06,24.07,7200.0,20.1134,20.1134,20.08,20.0884,7200.0
2007-02-27 13:10:00,24.07,24.07,24.05,24.05,7800.0,20.0884,20.0884,20.0717,20.0717,7800.0
2007-02-27 13:15:00,24.05,24.05,24.04,24.04,600.0,20.0717,20.0717,20.0633,20.0633,600.0
2007-02-27 13:20:00,24.03,24.05,24.03,24.05,5200.0,20.055,20.0717,20.055,20.0717,5200.0
2007-02-27 13:25:00,24.04,24.04,24.0,24.0,3800.0,20.0633,20.0633,20.0299,20.0299,3800.0
2007-02-27 13:30:00,24.01,24.02,24.0,24.01,5400.0,20.0383,20.0466,20.0299,20.0383,5400.0
2007-02-27 13:35:00,24.02,24.02,24.0,24.02,4400.0,20.0466,20.0466,20.0299,20.0466,4400.0
2007-02-27 13:40:00,24.02,24.02,23.96,23.97,7600.0,20.0466,20.0466,19.9966,20.0049,7600.0
2007-02-27 13:45:00,23.95,23.96,23.93,23.95,10400.0,19.9882,19.9966,19.9715,19.9882,10400.0
2007-02-27 13:50:00,23.96,23.96,23.94,23.94,3400.0,19.9966,19.9966,19.9799,19.9799,3400.0
2007-02-27 13:55:00,23.93,23.95,23.93,23.93,7400.0,19.9715,19.9882,19.9715,19.9715,7400.0
2007-02-27 14:00:00,23.93,23.93,23.86,23.89,12400.0,19.9715,19.9715,19.9131,19.9381,12400.0
2007-02-27 14:05:00,23.86,23.87,23.85,23.85,8000.0,19.9131,19.9214,19.9048,19.9048,8000.0
2007-02-27 14:10:00,23.84,23.85,23.8,23.8,9000.0,19.8964,19.9048,19.863,19.863,9000.0
2007-02-27 14:15:00,23.81,23.81,23.78,23.79,15000.0,19.8714,19.8714,19.8463,19.8547,15000.0
2007-02-27 14:20:00,23.8,23.8,23.77,23.78,8200.0,19.863,19.863,19.838,19.8463,8200.0
2007-02-27 14:25:00,23.78,23.79,23.72,23.73,15400.0,19.8463,19.8547,19.7963,19.8046,15400.0
2007-02-27 14:30:00,23.7,23.84,23.7,23.84,10200.0,19.7796,19.8964,19.7796,19.8964,10200.0
2007-02-27 14:35:00,23.82,23.83,23.78,23.81,9600.0,19.8797,19.8881,19.8463,19.8714,9600.0
2007-02-27 14:40:00,23.79,23.83,23.78,23.81,13000.0,19.8547,19.8881,19.8463,19.8714,13000.0
2007-02-27 14:45:00,23.8,23.8,23.75,23.75,17600.0,19.863,19.863,19.8213,19.8213,17600.0
2007-02-27 14:50:00,23.75,23.75,23.65,23.65,18800.0,19.8213,19.8213,19.7378,19.7378,18800.0
2007-02-27 14:55:00,23.66,23.68,23.61,23.61,30800.0,19.7462,19.7629,19.7045,19.7045,30800.0
2007-02-27 15:00:00,23.57,23.66,23.42,23.54,29600.0,19.6711,19.7462,19.5459,19.646,29600.0
2007-02-27 15:05:00,23.54,23.57,23.39,23.49,22800.0,19.646,19.6711,19.5208,19.6043,22800.0
2007-02-27 15:10:00,23.5,23.63,23.5,23.52,21600.0,19.6126,19.7211,19.6126,19.6293,21600.0
2007-02-27 15:15:00,23.5,23.59,23.47,23.59,37000.0,19.6126,19.6878,19.5876,19.6878,37000.0
2007-02-27 15:20:00,23.58,23.75,23.58,23.75,13200.0,19.6794,19.8213,19.6794,19.8213,13200.0
2007-02-27 15:25:00,23.75,23.77,23.69,23.75,15400.0,19.8213,19.838,19.7712,19.8213,15400.0
2007-02-27 15:30:00,23.77,23.77,23.58,23.59,25000.0,19.838,19.838,19.6794,19.6878,25000.0
2007-02-27 15:35:00,23.59,23.63,23.59,23.63,24800.0,19.6878,19.7211,19.6878,19.7211,24800.0
2007-02-27 15:40:00,23.61,23.66,23.61,23.62,16000.0,19.7045,19.7462,19.7045,19.7128,16000.0
2007-02-27 15:45:00,23.64,23.68,23.64,23.66,7000.0,19.7295,19.7629,19.7295,19.7462,7000.0
2007-02-27 15:50:00,23.67,23.67,23.64,23.67,23800.0,19.7545,19.7545,19.7295,19.7545,23800.0
2007-02-27 15:55:00,23.66,23.67,23.66,23.66,12600.0,19.7462,19.7545,19.7462,19.7462,12600.0
2007-02-28 09:35:00,23.63,23.72,23.57,23.61,62800.0,19.7211,19.7963,19.6711,19.7045,62800.0
2007-02-28 09:40:00,23.64,23.75,23.58,23.66,19800.0,19.7295,19.8213,19.6794,19.7462,19800.0
2007-02-28 09:45:00,23.71,23.71,23.48,23.52,19800.0,19.7879,19.7879,19.596,19.6293,19800.0
2007-02-28 09:50:00,23.53,23.61,23.43,23.61,20400.0,19.6377,19.7045,19.5542,19.7045,20400.0
2007-02-28 09:55:00,23.63,23.84,23.42,23.79,22800.0,19.7211,19.8964,19.5459,19.8547,22800.0
2007-02-28 10:00:00,23.76,23.8,23.66,23.79,20600.0,19.8296,19.863,19.7462,19.8547,20600.0
2007-02-28 10:05:00,23.75,23.77,23.68,23.74,21400.0,19.8213,19.838,19.7629,19.8129,21400.0
2007-02-28 10:10:00,23.75,23.85,23.73,23.82,24800.0,19.8213,19.9048,19.8046,19.8797,24800.0
2007-02-28 10:15:00,23.84,23.91,23.73,23.87,23400.0,19.8964,19.9548,19.8046,19.9214,23400.0
2007-02-28 10:20:00,23.9,23.92,23.81,23.89,19400.0,19.9465,19.9632,19.8714,19.9381,19400.0
2007-02-28 10:25:00,23.87,23.97,23.85,23.89,18800.0,19.9214,20.0049,19.9048,19.9381,18800.0
2007-02-28 10:30:00,23.97,24.0,23.89,23.97,12000.0,20.0049,20.0299,19.9381,20.0049,12000.0
2007-02-28 10:35:00,23.98,24.03,23.98,24.02,12200.0,20.0132,20.055,20.0132,20.0466,12200.0
2007-02-28 10:40:00,24.0,24.11,23.97,24.1,23200.0,20.0299,20.1217,20.0049,20.1134,23200.0
2007-02-28 10:45:00,24.11,24.24,24.0,24.24,31800.0,20.1217,20.2302,20.0299,20.2302,31800.0
2007-02-28 10:50:00,24.25,24.25,24.12,24.21,22600.0,20.2386,20.2386,20.1301,20.2052,22600.0
2007-02-28 10:55:00,24.2,24.25,24.19,24.22,19800.0,20.1969,20.2386,20.1885,20.2135,19800.0
2007-02-28 11:00:00,24.22,24.22,24.16,24.2,45200.0,20.2135,20.2135,20.1635,20.1969,45200.0
2007-02-28 11:05:00,24.19,24.2,24.16,24.16,10000.0,20.1885,20.1969,20.1635,20.1635,10000.0
2007-02-28 11:10:00,24.15,24.16,24.15,24.16,1200.0,20.1551,20.1635,20.1551,20.1635,1200.0
2007-02-28 11:15:00,24.15,24.15,24.12,24.13,12600.0,20.1551,20.1551,20.1301,20.1384,12600.0
2007-02-28 11:20:00,24.13,24.13,24.12,24.13,4800.0,20.1384,20.1384,20.1301,20.1384,4800.0
2007-02-28 11:25:00,24.11,24.11,24.1,24.11,5400.0,20.1217,20.1217,20.1134,20.1217,5400.0
2007-02-28 11:30:00,24.08,24.09,24.03,24.05,6200.0,20.0967,20.105,20.055,20.0717,6200.0
2007-02-28 11:35:00,24.02,24.04,24.02,24.03,6600.0,20.0466,20.0633,20.0466,20.055,6600.0
2007-02-28 11:40:00,24.0,24.0,23.98,23.98,3200.0,20.0299,20.0299,20.0132,20.0132,3200.0
2007-02-28 11:45:00,23.96,23.96,23.94,23.95,19000.0,19.9966,19.9966,19.9799,19.9882,19000.0
2007-02-28 11:50:00,23.93,23.93,23.9,23.91,9200.0,19.9715,19.9715,19.9465,19.9548,9200.0
2007-02-28 11:55:00,23.9,23.91,23.9,23.91,3000.0,19.9465,19.9548,19.9465,19.9548,3000.0
2007-02-28 12:00:00,23.9,23.9,23.87,23.87,4200.0,19.9465,19.9465,19.9214,19.9214,4200.0
2007-02-28 12:05:00,23.88,23.9,23.86,23.88,13800.0,19.9298,19.9465,19.9131,19.9298,13800.0
2007-02-28 12:10:00,23.88,23.91,23.85,23.9,13800.0,19.9298,19.9548,19.9048,19.9465,13800.0
2007-02-28 12:15:00,23.9,23.9,23.86,23.88,5200.0,19.9465,19.9465,19.9131,19.9298,5200.0
2007-02-28 12:20:00,23.88,23.92,23.86,23.9,9200.0,19.9298,19.9632,19.9131,19.9465,9200.0
2007-02-28 12:25:00,23.92,23.93,23.92,23.92,60200.0,19.9632,19.9715,19.9632,19.9632,60200.0
2007-02-28 12:30:00,23.92,23.92,23.88,23.88,3600.0,19.9632,19.9632,19.9298,19.9298,3600.0
2007-02-28 12:35:00,23.88,23.88,23.86,23.86,7000.0,19.9298,19.9298,19.9131,19.9131,7000.0
2007-02-28 12:40:00,23.86,23.89,23.84,23.89,13800.0,19.9131,19.9381,19.8964,19.9381,13800.0
2007-02-28 12:45:00,23.9,23.92,23.89,23.9,22600.0,19.9465,19.9632,19.9381,19.9465,22600.0
2007-02-28 12:50:00,23.89,23.92,23.89,23.91,3400.0,19.9381,19.9632,19.9381,19.9548,3400.0
2007-02-28 12:55:00,23.91,23.91,23.88,23.89,1800.0,19.9548,19.9548,19.9298,19.9381,1800.0
2007-02-28 13:00:00,23.89,23.9,23.89,23.9,2400.0,19.9381,19.9465,19.9381,19.9465,2400.0
2007-02-28 13:05:00,23.9,23.94,23.9,23.94,3800.0,19.9465,19.9799,19.9465,19.9799,3800.0
2007-02-28 13:10:00,23.94,23.94,23.93,23.93,1800.0,19.9799,19.9799,19.9715,19.9715,1800.0
2007-02-28 13:15:00,23.93,23.93,23.93,23.93,200.0,19.9715,19.9715,19.9715,19.9715,200.0
2007-02-28 13:20:00,23.93,23.95,23.93,23.95,6400.0,19.9715,19.9882,19.9715,19.9882,6400.0
2007-02-28 13:25:00,23.97,23.97,23.9,23.9,28400.0,20.0049,20.0049,19.9465,19.9465,28400.0
2007-02-28 13:30:00,23.9,23.9,23.86,23.89,3400.0,19.9465,19.9465,19.9131,19.9381,3400.0
2007-02-28 13:35:00,23.9,23.9,23.86,23.86,5000.0,19.9465,19.9465,19.9131,19.9131,5000.0
2007-02-28 13:40:00,23.86,23.86,23.84,23.84,3600.0,19.9131,19.9131,19.8964,19.8964,3600.0
2007-02-28 13:45:00,23.83,23.83,23.82,23.82,1600.0,19.8881,19.8881,19.8797,19.8797,1600.0
2007-02-28 13:50:00,23.81,23.83,23.81,23.82,5800.0,19.8714,19.8881,19.8714,19.8797,5800.0
2007-02-28 13:55:00,23.82,23.83,23.81,23.82,2200.0,19.8797,19.8881,19.8714,19.8797,2200.0
2007-02-28 14:00:00,23.83,23.87,23.83,23.87,2800.0,19.8881,19.9214,19.8881,19.9214,2800.0
2007-02-28 14:05:00,23.87,23.88,23.87,23.88,800.0,19.9214,19.9298,19.9214,19.9298,800.0
2007-02-28 14:10:00,23.88,23.88,23.86,23.86,3600.0,19.9298,19.9298,19.9131,19.9131,3600.0
2007-02-28 14:15:00,23.85,23.85,23.84,23.84,2200.0,19.9048,19.9048,19.8964,19.8964,2200.0
2007-02-28 14:20:00,23.84,23.84,23.83,23.84,5600.0,19.8964,19.8964,19.8881,19.8964,5600.0
2007-02-28 14:25:00,23.83,23.84,23.83,23.83,3400.0,19.8881,19.8964,19.8881,19.8881,3400.0
2007-02-28 14:30:00,23.83,23.84,23.83,23.84,2200.0,19.8881,19.8964,19.8881,19.8964,2200.0
2007-02-28 14:35:00,23.84,23.84,23.82,23.82,6400.0,19.8964,19.8964,19.8797,19.8797,6400.0
2007-02-28 14:40:00,23.82,23.84,23.82,23.83,3800.0,19.8797,19.8964,19.8797,19.8881,3800.0
2007-02-28 14:45:00,23.83,23.86,23.83,23.86,6000.0,19.8881,19.9131,19.8881,19.9131,6000.0
2007-02-28 14:50:00,23.86,23.87,23.85,23.85,2600.0,19.9131,19.9214,19.9048,19.9048,2600.0
2007-02-28 14:55:00,23.84,23.86,23.84,23.86,5800.0,19.8964,19.9131,19.8964,19.9131,5800.0
2007-02-28 15:00:00,23.85,23.86,23.85,23.85,1400.0,19.9048,19.9131,19.9048,19.9048,1400.0
2007-02-28 15:05:00,23.86,23.9,23.86,23.9,3800.0,19.9131,19.9465,19.9131,19.9465,3800.0
2007-02-28 15:10:00,23.89,23.9,23.89,23.9,6400.0,19.9381,19.9465,19.9381,19.9465,6400.0
2007-02-28 15:15:00,23.89,23.91,23.89,23.91,16400.0,19.9381,19.9548,19.9381,19.9548,16400.0
2007-02-28 15:20:00,23.91,23.91,23.87,23.88,5800.0,19.9548,19.9548,19.9214,19.9298,5800.0
2007-02-28 15:25:00,23.88,23.9,23.87,23.9,10400.0,19.9298,19.9465,19.9214,19.9465,10400.0
2007-02-28 15:30:00,23.9,23.91,23.89,23.89,14600.0,19.9465,19.9548,19.9381,19.9381,14600.0
2007-02-28 15:35:00,23.88,23.9,23.88,23.9,15400.0,19.9298,19.9465,19.9298,19.9465,15400.0
2007-02-28 15:40:00,23.89,23.9,23.88,23.88,15400.0,19.9381,19.9465,19.9298,19.9298,15400.0
2007-02-28 15:45:00,23.88,23.89,23.85,23.85,17000.0,19.9298,19.9381,19.9048,19.9048,17000.0
2007-02-28 15:50:00,23.85,23.86,23.85,23.86,21800.0,19.9048,19.9131,19.9048,19.9131,21800.0
2007-02-28 15:55:00,23.86,23.87,23.85,23.87,21400.0,19.9131,19.9214,19.9048,19.9214,21400.0
2007-03-01 09:30:00,23.85,23.85,23.85,23.85,400.0,19.9048,19.9048,19.9048,19.9048,400.0
2007-03-01 09:35:00,23.85,23.85,23.85,23.85,0.0,19.9048,19.9048,19.9048,19.9048,0.0
2007-03-01 09:40:00,23.89,23.89,23.63,23.7,37800.0,19.9381,19.9381,19.7211,19.7796,37800.0
2007-03-01 09:45:00,23.79,23.81,23.6,23.6,39400.0,19.8547,19.8714,19.6961,19.6961,39400.0
2007-03-01 09:50:00,23.58,23.62,23.52,23.53,19000.0,19.6794,19.7128,19.6293,19.6377,19000.0
2007-03-01 09:55:00,23.52,23.58,23.48,23.49,19200.0,19.6293,19.6794,19.596,19.6043,19200.0
2007-03-01 10:00:00,23.5,23.63,23.49,23.59,32800.0,19.6126,19.7211,19.6043,19.6878,32800.0
2007-03-01 10:05:00,23.59,23.61,23.5,23.56,16400.0,19.6878,19.7045,19.6126,19.6627,16400.0
2007-03-01 10:10:00,23.56,23.64,23.47,23.63,15400.0,19.6627,19.7295,19.5876,19.7211,15400.0
2007-03-01 10:15:00,23.64,23.7,23.59,23.7,11400.0,19.7295,19.7796,19.6878,19.7796,11400.0
2007-03-01 10:20:00,23.72,23.75,23.47,23.61,17600.0,19.7963,19.8213,19.5876,19.7045,17600.0
2007-03-01 10:25:00,23.63,23.74,23.61,23.67,13200.0,19.7211,19.8129,19.7045,19.7545,13200.0
2007-03-01 10:30:00,23.67,23.75,23.58,23.65,27800.0,19.7545,19.8213,19.6794,19.7378,27800.0
2007-03-01 10:35:00,23.58,23.72,23.54,23.61,19600.0,19.6794,19.7963,19.646,19.7045,19600.0
2007-03-01 10:40:00,23.61,23.75,23.59,23.7,30600.0,19.7045,19.8213,19.6878,19.7796,30600.0
2007-03-01 10:45:00,23.69,23.7,23.54,23.7,28600.0,19.7712,19.7796,19.646,19.7796,28600.0
2007-03-01 10:50:00,23.73,23.82,23.6,23.66,30600.0,19.8046,19.8797,19.6961,19.7462,30600.0
2007-03-01 10:55:00,23.62,23.77,23.61,23.72,43400.0,19.7128,19.838,19.7045,19.7963,43400.0
2007-03-01 11:00:00,23.71,23.79,23.64,23.64,27600.0,19.7879,19.8547,19.7295,19.7295,27600.0
2007-03-01 11:05:00,23.64,23.74,23.64,23.66,15600.0,19.7295,19.8129,19.7295,19.7462,15600.0
2007-03-01 11:10:00,23.65,23.77,23.62,23.77,15400.0,19.7378,19.838,19.7128,19.838,15400.0
2007-03-01 11:15:00,23.65,23.77,23.64,23.73,24600.0,19.7378,19.838,19.7295,19.8046,24600.0
2007-03-01 11:20:00,23.73,23.73,23.71,23.71,11000.0,19.8046,19.8046,19.7879,19.7879,11000.0
2007-03-01 11:25:00,23.74,23.74,23.61,23.63,11600.0,19.8129,19.8129,19.7045,19.7211,11600.0
2007-03-01 11:30:00,23.63,23.68,23.63,23.65,14600.0,19.7211,19.7629,19.7211,19.7378,14600.0
2007-03-01 11:35:00,23.62,23.65,23.6,23.61,3000.0,19.7128,19.7378,19.6961,19.7045,3000.0
2007-03-01 11:40:00,23.61,23.63,23.6,23.63,9000.0,19.7045,19.7211,19.6961,19.7211,9000.0
2007-03-01 11:45:00,23.64,23.65,23.62,23.64,7800.0,19.7295,19.7378,19.7128,19.7295,7800.0
2007-03-01 11:50:00,23.65,23.65,23.62,23.64,5000.0,19.7378,19.7378,19.7128,19.7295,5000.0
2007-03-01 11:55:00,23.63,23.63,23.61,23.61,10600.0,19.7211,19.7211,19.7045,19.7045,10600.0
2007-03-01 12:00:00,23.64,23.67,23.63,23.66,13000.0,19.7295,19.7545,19.7211,19.7462,13000.0
2007-03-01 12:05:00,23.66,23.66,23.65,23.65,6000.0,19.7462,19.7462,19.7378,19.7378,6000.0
2007-03-01 12:10:00,23.65,23.68,23.65,23.66,16600.0,19.7378,19.7629,19.7378,19.7462,16600.0
2007-03-01 12:15:00,23.65,23.65,23.64,23.64,3800.0,19.7378,19.7378,19.7295,19.7295,3800.0
2007-03-01 12:20:00,23.64,23.68,23.64,23.68,11400.0,19.7295,19.7629,19.7295,19.7629,11400.0
2007-03-01 12:25:00,23.68,23.68,23.65,23.65,8200.0,19.7629,19.7629,19.7378,19.7378,8200.0
2007-03-01 12:30:00,23.63,23.65,23.63,23.65,2000.0,19.7211,19.7378,19.7211,19.7378,2000.0
2007-03-01 12:35:00,23.65,23.67,23.65,23.67,10600.0,19.7378,19.7545,19.7378,19.7545,10600.0
2007-03-01 12:40:00,23.67,23.68,23.67,23.68,9200.0,19.7545,19.7629,19.7545,19.7629,9200.0
2007-03-01 12:45:00,23.67,23.67,23.66,23.66,11600.0,19.7545,19.7545,19.7462,19.7462,11600.0
2007-03-01 12:50:00,23.66,23.66,23.65,23.65,9000.0,19.7462,19.7462,19.7378,19.7378,9000.0
2007-03-01 12:55:00,23.65,23.69,23.65,23.69,16800.0,19.7378,19.7712,19.7378,19.7712,16800.0
2007-03-01 13:00:00,23.69,23.7,23.64,23.65,17600.0,19.7712,19.7796,19.7295,19.7378,17600.0
2007-03-01 13:05:00,23.65,23.66,23.61,23.61,9800.0,19.7378,19.7462,19.7045,19.7045,9800.0
2007-03-01 13:10:00,23.61,23.61,23.6,23.6,1000.0,19.7045,19.7045,19.6961,19.6961,1000.0
2007-03-01 13:15:00,23.6,23.6,23.59,23.6,4600.0,19.6961,19.6961,19.6878,19.6961,4600.0
2007-03-01 13:20:00,23.61,23.61,23.6,23.6,3600.0,19.7045,19.7045,19.6961,19.6961,3600.0
2007-03-01 13:25:00,23.6,23.6,23.6,23.6,1600.0,19.6961,19.6961,19.6961,19.6961,1600.0
2007-03-01 13:30:00,23.6,23.61,23.6,23.61,3200.0,19.6961,19.7045,19.6961,19.7045,3200.0
2007-03-01 13:35:00,23.61,23.61,23.58,23.6,6600.0,19.7045,19.7045,19.6794,19.6961,6600.0
2007-03-01 13:40:00,23.6,23.61,23.59,23.61,4800.0,19.6961,19.7045,19.6878,19.7045,4800.0
2007-03-01 13:45:00,23.62,23.69,23.62,23.69,6800.0,19.7128,19.7712,19.7128,19.7712,6800.0
2007-03-01 13:50:00,23.7,23.7,23.65,23.66,12200.0,19.7796,19.7796,19.7378,19.7462,12200.0
2007-03-01 13:55:00,23.66,23.69,23.65,23.67,13600.0,19.7462,19.7712,19.7378,19.7545,13600.0
2007-03-01 14:00:00,23.7,23.7,23.66,23.7,14400.0,19.7796,19.7796,19.7462,19.7796,14400.0
2007-03-01 14:05:00,23.68,23.72,23.67,23.69,19000.0,19.7629,19.7963,19.7545,19.7712,19000.0
2007-03-01 14:10:00,23.69,23.69,23.63,23.66,19600.0,19.7712,19.7712,19.7211,19.7462,19600.0
2007-03-01 14:15:00,23.66,23.67,23.61,23.62,19800.0,19.7462,19.7545,19.7045,19.7128,19800.0
2007-03-01 14:20:00,23.65,23.67,23.65,23.65,11200.0,19.7378,19.7545,19.7378,19.7378,11200.0
2007-03-01 14:25:00,23.64,23.65,23.64,23.65,2400.0,19.7295,19.7378,19.7295,19.7378,2400.0
2007-03-01 14:30:00,23.64,23.69,23.64,23.69,7000.0,19.7295,19.7712,19.7295,19.7712,7000.0
2007-03-01 14:35:00,23.68,23.69,23.64,23.67,16800.0,19.7629,19.7712,19.7295,19.7545,16800.0
2007-03-01 14:40:00,23.67,23.67,23.64,23.65,14600.0,19.7545,19.7545,19.7295,19.7378,14600.0
2007-03-01 14:45:00,23.65,23.67,23.65,23.66,13000.0,19.7378,19.7545,19.7378,19.7462,13000.0
2007-03-01 14:50:00,23.69,23.69,23.66,23.67,18600.0,19.7712,19.7712,19.7462,19.7545,18600.0
2007-03-01 14:55:00,23.66,23.67,23.64,23.66,15200.0,19.7462,19.7545,19.7295,19.7462,15200.0
2007-03-01 15:00:00,23.66,23.66,23.63,23.63,9400.0,19.7462,19.7462,19.7211,19.7211,9400.0
2007-03-01 15:05:00,23.63,23.68,23.63,23.68,38600.0,19.7211,19.7629,19.7211,19.7629,38600.0
2007-03-01 15:10:00,23.68,23.68,23.63,23.66,27000.0,19.7629,19.7629,19.7211,19.7462,27000.0
2007-03-01 15:15:00,23.66,23.66,23.65,23.66,14800.0,19.7462,19.7462,19.7378,19.7462,14800.0
2007-03-01 15:20:00,23.66,23.66,23.53,23.65,35400.0,19.7462,19.7462,19.6377,19.7378,35400.0
2007-03-01 15:25:00,23.61,23.63,23.58,23.63,22400.0,19.7045,19.7211,19.6794,19.7211,22400.0
2007-03-01 15:30:00,23.63,23.64,23.61,23.63,10800.0,19.7211,19.7295,19.7045,19.7211,10800.0
2007-03-01 15:35:00,23.63,23.66,23.61,23.65,10400.0,19.7211,19.7462,19.7045,19.7378,10400.0
2007-03-01 15:40:00,23.65,23.66,23.64,23.65,12800.0,19.7378,19.7462,19.7295,19.7378,12800.0
2007-03-01 15:45:00,23.66,23.66,23.65,23.66,16000.0,19.7462,19.7462,19.7378,19.7462,16000.0
2007-03-01 15:50:00,23.65,23.66,23.64,23.64,10400.0,19.7378,19.7462,19.7295,19.7295,10400.0
2007-03-01 15:55:00,23.64,23.64,23.61,23.61,52600.0,19.7295,19.7295,19.7045,19.7045,52600.0
2007-03-02 09:35:00,23.27,23.35,23.14,23.23,77600.0,19.4207,19.4875,19.3122,19.3873,77600.0
2007-03-02 09:40:00,23.23,23.36,23.23,23.32,14600.0,19.3873,19.4958,19.3873,19.4624,14600.0
2007-03-02 09:45:00,23.32,23.37,23.24,23.3,42200.0,19.4624,19.5042,19.3957,19.4457,42200.0
2007-03-02 09:50:00,23.33,23.39,23.31,23.33,13200.0,19.4708,19.5208,19.4541,19.4708,13200.0
2007-03-02 09:55:00,23.33,23.38,23.32,23.38,34400.0,19.4708,19.5125,19.4624,19.5125,34400.0
2007-03-02 10:00:00,23.37,23.4,23.37,23.4,21600.0,19.5042,19.5292,19.5042,19.5292,21600.0
2007-03-02 10:05:00,23.4,23.42,23.3,23.39,35800.0,19.5292,19.5459,19.4457,19.5208,35800.0
2007-03-02 10:10:00,23.36,23.45,23.36,23.45,32200.0,19.4958,19.5709,19.4958,19.5709,32200.0
2007-03-02 10:15:00,23.43,23.45,23.39,23.39,12200.0,19.5542,19.5709,19.5208,19.5208,12200.0
2007-03-02 10:20:00,23.38,23.38,23.33,23.35,6200.0,19.5125,19.5125,19.4708,19.4875,6200.0
2007-03-02 10:25:00,23.36,23.36,23.32,23.33,4800.0,19.4958,19.4958,19.4624,19.4708,4800.0
2007-03-02 10:30:00,23.33,23.35,23.29,23.35,9200.0,19.4708,19.4875,19.4374,19.4875,9200.0
2007-03-02 10:35:00,23.34,23.38,23.32,23.33,8400.0,19.4791,19.5125,19.4624,19.4708,8400.0
2007-03-02 10:40:00,23.33,23.39,23.32,23.36,17200.0,19.4708,19.5208,19.4624,19.4958,17200.0
2007-03-02 10:45:00,23.36,23.45,23.35,23.45,48000.0,19.4958,19.5709,19.4875,19.5709,48000.0
2007-03-02 10:50:00,23.45,23.45,23.41,23.41,14000.0,19.5709,19.5709,19.5375,19.5375,14000.0
2007-03-02 10:55:00,23.41,23.42,23.4,23.42,5800.0,19.5375,19.5459,19.5292,19.5459,5800.0
2007-03-02 11:00:00,23.43,23.44,23.39,23.44,11200.0,19.5542,19.5626,19.5208,19.5626,11200.0
2007-03-02 11:05:00,23.44,23.46,23.43,23.45,10000.0,19.5626,19.5793,19.5542,19.5709,10000.0
2007-03-02 11:10:00,23.44,23.44,23.4,23.44,10400.0,19.5626,19.5626,19.5292,19.5626,10400.0
2007-03-02 11:15:00,23.45,23.52,23.45,23.52,18800.0,19.5709,19.6293,19.5709,19.6293,18800.0
2007-03-02 11:20:00,23.5,23.51,23.46,23.47,14600.0,19.6126,19.621,19.5793,19.5876,14600.0
2007-03-02 11:25:00,23.47,23.47,23.45,23.47,14000.0,19.5876,19.5876,19.5709,19.5876,14000.0
2007-03-02 11:30:00,23.47,23.47,23.45,23.45,9200.0,19.5876,19.5876,19.5709,19.5709,9200.0
2007-03-02 11:35:00,23.46,23.51,23.46,23.5,33400.0,19.5793,19.621,19.5793,19.6126,33400.0
2007-03-02 11:40:00,23.51,23.53,23.51,23.52,9000.0,19.621,19.6377,19.621,19.6293,9000.0
2007-03-02 11:45:00,23.52,23.57,23.52,23.57,11200.0,19.6293,19.6711,19.6293,19.6711,11200.0
2007-03-02 11:50:00,23.57,23.57,23.53,23.53,60800.0,19.6711,19.6711,19.6377,19.6377,60800.0
2007-03-02 11:55:00,23.53,23.53,23.5,23.5,10800.0,19.6377,19.6377,19.6126,19.6126,10800.0
2007-03-02 12:00:00,23.5,23.52,23.5,23.52,3400.0,19.6126,19.6293,19.6126,19.6293,3400.0
2007-03-02 12:05:00,23.52,23.54,23.48,23.48,7600.0,19.6293,19.646,19.596,19.596,7600.0
2007-03-02 12:10:00,23.47,23.48,23.43,23.43,8400.0,19.5876,19.596,19.5542,19.5542,8400.0
2007-03-02 12:15:00,23.41,23.42,23.39,23.39,9800.0,19.5375,19.5459,19.5208,19.5208,9800.0
2007-03-02 12:20:00,23.39,23.4,23.38,23.38,14400.0,19.5208,19.5292,19.5125,19.5125,14400.0
2007-03-02 12:25:00,23.36,23.36,23.31,23.31,2000.0,19.4958,19.4958,19.4541,19.4541,2000.0
2007-03-02 12:30:00,23.32,23.33,23.29,23.3,17600.0,19.4624,19.4708,19.4374,19.4457,17600.0
2007-03-02 12:35:00,23.3,23.32,23.27,23.3,8600.0,19.4457,19.4624,19.4207,19.4457,8600.0
2007-03-02 12:40:00,23.29,23.29,23.26,23.26,2400.0,19.4374,19.4374,19.4123,19.4123,2400.0
2007-03-02 12:45:00,23.31,23.31,23.31,23.31,1800.0,19.4541,19.4541,19.4541,19.4541,1800.0
2007-03-02 12:50:00,23.31,23.33,23.31,23.33,4000.0,19.4541,19.4708,19.4541,19.4708,4000.0
2007-03-02 12:55:00,23.33,23.33,23.31,23.32,4800.0,19.4708,19.4708,19.4541,19.4624,4800.0
2007-03-02 13:00:00,23.32,23.33,23.31,23.33,7800.0,19.4624,19.4708,19.4541,19.4708,7800.0
2007-03-02 13:05:00,23.34,23.35,23.33,23.34,6600.0,19.4791,19.4875,19.4708,19.4791,6600.0
2007-03-02 13:10:00,23.35,23.36,23.32,23.35,10200.0,19.4875,19.4958,19.4624,19.4875,10200.0
2007-03-02 13:15:00,23.36,23.36,23.32,23.32,7800.0,19.4958,19.4958,19.4624,19.4624,7800.0
2007-03-02 13:20:00,23.33,23.33,23.31,23.33,3200.0,19.4708,19.4708,19.4541,19.4708,3200.0
2007-03-02 13:25:00,23.33,23.35,23.21,23.24,33800.0,19.4708,19.4875,19.3706,19.3957,33800.0
2007-03-02 13:30:00,23.25,23.28,23.24,23.28,7600.0,19.404,19.429,19.3957,19.429,7600.0
2007-03-02 13:35:00,23.28,23.28,23.18,23.21,30400.0,19.429,19.429,19.3456,19.3706,30400.0
2007-03-02 13:40:00,23.21,23.24,23.2,23.23,18000.0,19.3706,19.3957,19.3623,19.3873,18000.0
2007-03-02 13:45:00,23.23,23.23,23.22,23.22,8400.0,19.3873,19.3873,19.379,19.379,8400.0
2007-03-02 13:50:00,23.22,23.22,23.22,23.22,3600.0,19.379,19.379,19.379,19.379,3600.0
2007-03-02 13:55:00,23.2,23.2,23.18,23.19,4600.0,19.3623,19.3623,19.3456,19.3539,4600.0
2007-03-02 14:00:00,23.2,23.2,23.12,23.17,18000.0,19.3623,19.3623,19.2955,19.3372,18000.0
2007-03-02 14:05:00,23.17,23.17,23.14,23.17,3600.0,19.3372,19.3372,19.3122,19.3372,3600.0
2007-03-02 14:10:00,23.17,23.18,23.17,23.18,5600.0,19.3372,19.3456,19.3372,19.3456,5600.0
2007-03-02 14:15:00,23.17,23.17,23.14,23.16,6400.0,19.3372,19.3372,19.3122,19.3289,6400.0
2007-03-02 14:20:00,23.17,23.19,23.13,23.18,10400.0,19.3372,19.3539,19.3039,19.3456,10400.0
2007-03-02 14:25:00,23.18,23.19,23.17,23.18,8200.0,19.3456,19.3539,19.3372,19.3456,8200.0
2007-03-02 14:30:00,23.19,23.22,23.18,23.21,18200.0,19.3539,19.379,19.3456,19.3706,18200.0
2007-03-02 14:35:00,23.2,23.22,23.18,23.22,21600.0,19.3623,19.379,19.3456,19.379,21600.0
2007-03-02 14:40:00,23.22,23.25,23.22,23.24,16200.0,19.379,19.404,19.379,19.3957,16200.0
2007-03-02 14:45:00,23.24,23.24,23.21,23.22,14000.0,19.3957,19.3957,19.3706,19.379,14000.0
2007-03-02 14:50:00,23.25,23.29,23.25,23.28,11000.0,19.404,19.4374,19.404,19.429,11000.0
2007-03-02 14:55:00,23.28,23.28,23.22,23.23,11800.0,19.429,19.429,19.379,19.3873,11800.0
2007-03-02 15:00:00,23.23,23.25,23.23,23.25,11000.0,19.3873,19.404,19.3873,19.404,11000.0
2007-03-02 15:05:00,23.22,23.23,23.21,23.23,19600.0,19.379,19.3873,19.3706,19.3873,19600.0
2007-03-02 15:10:00,23.23,23.28,23.23,23.27,10600.0,19.3873,19.429,19.3873,19.4207,10600.0
2007-03-02 15:15:00,23.27,23.27,23.19,23.19,21800.0,19.4207,19.4207,19.3539,19.3539,21800.0
2007-03-02 15:20:00,23.19,23.22,23.19,23.21,16200.0,19.3539,19.379,19.3539,19.3706,16200.0
2007-03-02 15:25:00,23.21,23.21,23.2,23.21,4200.0,19.3706,19.3706,19.3623,19.3706,4200.0
2007-03-02 15:30:00,23.21,23.23,23.14,23.18,41400.0,19.3706,19.3873,19.3122,19.3456,41400.0
2007-03-02 15:35:00,23.18,23.18,23.06,23.16,80000.0,19.3456,19.3456,19.2454,19.3289,80000.0
2007-03-02 15:40:00,23.16,23.19,23.15,23.18,17600.0,19.3289,19.3539,19.3205,19.3456,17600.0
2007-03-02 15:45:00,23.18,23.18,23.13,23.13,13200.0,19.3456,19.3456,19.3039,19.3039,13200.0
2007-03-02 15:50:00,23.13,23.16,23.11,23.11,17800.0,19.3039,19.3289,19.2872,19.2872,17800.0
2007-03-02 15:55:00,23.11,23.12,23.06,23.11,28800.0,19.2872,19.2955,19.2454,19.2872,28800.0
2007-03-05 09:35:00,22.8,22.8,22.38,22.7,111200.0,19.0284,19.0284,18.6779,18.945,111200.0
2007-03-05 09:40:00,22.73,22.85,22.7,22.85,56400.0,18.97,19.0702,18.945,19.0702,56400.0
2007-03-05 09:45:00,22.85,22.89,22.8,22.86,76200.0,19.0702,19.1036,19.0284,19.0785,76200.0
2007-03-05 09:50:00,22.84,22.95,22.84,22.92,32200.0,19.0618,19.1536,19.0618,19.1286,32200.0
2007-03-05 09:55:00,22.94,22.99,22.93,22.97,13400.0,19.1453,19.187,19.1369,19.1703,13400.0
2007-03-05 10:00:00,22.96,22.96,22.86,22.92,25600.0,19.162,19.162,19.0785,19.1286,25600.0
2007-03-05 10:05:00,22.92,22.97,22.92,22.95,19600.0,19.1286,19.1703,19.1286,19.1536,19600.0
2007-03-05 10:10:00,22.95,22.99,22.92,22.94,31400.0,19.1536,19.187,19.1286,19.1453,31400.0
2007-03-05 10:15:00,22.93,23.0,22.93,22.98,19400.0,19.1369,19.1954,19.1369,19.1787,19400.0
2007-03-05 10:20:00,22.97,22.97,22.86,22.89,18600.0,19.1703,19.1703,19.0785,19.1036,18600.0
2007-03-05 10:25:00,22.89,22.89,22.8,22.83,30400.0,19.1036,19.1036,19.0284,19.0535,30400.0
2007-03-05 10:30:00,22.83,22.83,22.79,22.83,6200.0,19.0535,19.0535,19.0201,19.0535,6200.0
2007-03-05 10:35:00,22.85,22.85,22.75,22.79,18200.0,19.0702,19.0702,18.9867,19.0201,18200.0
2007-03-05 10:40:00,22.76,22.79,22.74,22.76,48400.0,18.9951,19.0201,18.9784,18.9951,48400.0
2007-03-05 10:45:00,22.75,22.78,22.68,22.74,46400.0,18.9867,19.0117,18.9283,18.9784,46400.0
2007-03-05 10:50:00,22.74,22.77,22.71,22.73,10800.0,18.9784,19.0034,18.9533,18.97,10800.0
2007-03-05 10:55:00,22.73,22.79,22.73,22.74,15000.0,18.97,19.0201,18.97,18.9784,15000.0
2007-03-05 11:00:00,22.75,22.78,22.75,22.77,6000.0,18.9867,19.0117,18.9867,19.0034,6000.0
2007-03-05 11:05:00,22.77,22.82,22.75,22.79,14000.0,19.0034,19.0451,18.9867,19.0201,14000.0
2007-03-05 11:10:00,22.81,22.82,22.77,22.77,25600.0,19.0368,19.0451,19.0034,19.0034,25600.0
2007-03-05 11:15:00,22.79,22.83,22.79,22.83,9800.0,19.0201,19.0535,19.0201,19.0535,9800.0
2007-03-05 11:20:00,22.83,22.86,22.82,22.85,10600.0,19.0535,19.0785,19.0451,19.0702,10600.0
2007-03-05 11:25:00,22.84,22.86,22.84,22.84,12200.0,19.0618,19.0785,19.0618,19.0618,12200.0
2007-03-05 11:30:00,22.83,22.85,22.79,22.82,16200.0,19.0535,19.0702,19.0201,19.0451,16200.0
2007-03-05 11:35:00,22.82,22.82,22.75,22.79,34600.0,19.0451,19.0451,18.9867,19.0201,34600.0
2007-03-05 11:40:00,22.79,22.8,22.75,22.75,15600.0,19.0201,19.0284,18.9867,18.9867,15600.0
2007-03-05 11:45:00,22.75,22.75,22.69,22.74,25400.0,18.9867,18.9867,18.9366,18.9784,25400.0
2007-03-05 11:50:00,22.75,22.76,22.69,22.7,28400.0,18.9867,18.9951,18.9366,18.945,28400.0
2007-03-05 11:55:00,22.68,22.7,22.62,22.64,15600.0,18.9283,18.945,18.8782,18.8949,15600.0
2007-03-05 12:00:00,22.64,22.64,22.57,22.6,50400.0,18.8949,18.8949,18.8365,18.8615,50400.0
2007-03-05 12:05:00,22.61,22.65,22.6,22.64,13800.0,18.8699,18.9033,18.8615,18.8949,13800.0
2007-03-05 12:10:00,22.66,22.68,22.66,22.68,9000.0,18.9116,18.9283,18.9116,18.9283,9000.0
2007-03-05 12:15:00,22.71,22.72,22.7,22.71,5800.0,18.9533,18.9617,18.945,18.9533,5800.0
2007-03-05 12:20:00,22.73,22.75,22.71,22.73,7800.0,18.97,18.9867,18.9533,18.97,7800.0
2007-03-05 12:25:00,22.73,22.77,22.73,22.74,5800.0,18.97,19.0034,18.97,18.9784,5800.0
2007-03-05 12:30:00,22.75,22.75,22.73,22.74,4000.0,18.9867,18.9867,18.97,18.9784,4000.0
2007-03-05 12:35:00,22.73,22.74,22.72,22.74,7200.0,18.97,18.9784,18.9617,18.9784,7200.0
2007-03-05 12:40:00,22.75,22.78,22.75,22.75,5200.0,18.9867,19.0117,18.9867,18.9867,5200.0
2007-03-05 12:45:00,22.8,22.82,22.75,22.75,20600.0,19.0284,19.0451,18.9867,18.9867,20600.0
2007-03-05 12:50:00,22.75,22.79,22.75,22.79,4000.0,18.9867,19.0201,18.9867,19.0201,4000.0
2007-03-05 12:55:00,22.79,22.8,22.75,22.76,6800.0,19.0201,19.0284,18.9867,18.9951,6800.0
2007-03-05 13:00:00,22.75,22.79,22.75,22.78,3000.0,18.9867,19.0201,18.9867,19.0117,3000.0
2007-03-05 13:05:00,22.78,22.82,22.75,22.81,14800.0,19.0117,19.0451,18.9867,19.0368,14800.0
2007-03-05 13:10:00,22.82,22.86,22.8,22.85,36000.0,19.0451,19.0785,19.0284,19.0702,36000.0
2007-03-05 13:15:00,22.85,22.86,22.84,22.85,21200.0,19.0702,19.0785,19.0618,19.0702,21200.0
2007-03-05 13:20:00,22.85,22.88,22.85,22.86,9400.0,19.0702,19.0952,19.0702,19.0785,9400.0
2007-03-05 13:25:00,22.86,22.88,22.86,22.86,13400.0,19.0785,19.0952,19.0785,19.0785,13400.0
2007-03-05 13:30:00,22.86,22.86,22.86,22.86,1400.0,19.0785,19.0785,19.0785,19.0785,1400.0
2007-03-05 13:35:00,22.88,22.89,22.86,22.89,6000.0,19.0952,19.1036,19.0785,19.1036,6000.0
2007-03-05 13:40:00,22.88,22.92,22.85,22.85,37400.0,19.0952,19.1286,19.0702,19.0702,37400.0
2007-03-05 13:45:00,22.85,22.86,22.85,22.85,12600.0,19.0702,19.0785,19.0702,19.0702,12600.0
2007-03-05 13:50:00,22.86,22.9,22.86,22.89,6200.0,19.0785,19.1119,19.0785,19.1036,6200.0
2007-03-05 13:55:00,22.9,22.9,22.89,22.9,3400.0,19.1119,19.1119,19.1036,19.1119,3400.0
2007-03-05 14:00:00,22.9,22.93,22.86,22.86,15800.0,19.1119,19.1369,19.0785,19.0785,15800.0
2007-03-05 14:05:00,22.86,22.89,22.83,22.86,13600.0,19.0785,19.1036,19.0535,19.0785,13600.0
2007-03-05 14:10:00,22.85,22.85,22.74,22.74,12600.0,19.0702,19.0702,18.9784,18.9784,12600.0
2007-03-05 14:15:00,22.74,22.79,22.72,22.75,15400.0,18.9784,19.0201,18.9617,18.9867,15400.0
2007-03-05 14:20:00,22.75,22.75,22.74,22.74,13200.0,18.9867,18.9867,18.9784,18.9784,13200.0
2007-03-05 14:25:00,22.73,22.75,22.71,22.74,36800.0,18.97,18.9867,18.9533,18.9784,36800.0
2007-03-05 14:30:00,22.72,22.78,22.72,22.75,20200.0,18.9617,19.0117,18.9617,18.9867,20200.0
2007-03-05 14:35:00,22.79,22.83,22.79,22.83,11000.0,19.0201,19.0535,19.0201,19.0535,11000.0
2007-03-05 14:40:00,22.83,22.85,22.77,22.8,23000.0,19.0535,19.0702,19.0034,19.0284,23000.0
2007-03-05 14:45:00,22.81,22.83,22.8,22.81,7600.0,19.0368,19.0535,19.0284,19.0368,7600.0
2007-03-05 14:50:00,22.8,22.82,22.75,22.77,23400.0,19.0284,19.0451,18.9867,19.0034,23400.0
2007-03-05 14:55:00,22.79,22.8,22.77,22.78,20800.0,19.0201,19.0284,19.0034,19.0117,20800.0
2007-03-05 15:00:00,22.78,22.8,22.73,22.75,13600.0,19.0117,19.0284,18.97,18.9867,13600.0
2007-03-05 15:05:00,22.75,22.78,22.7,22.7,18000.0,18.9867,19.0117,18.945,18.945,18000.0
2007-03-05 15:10:00,22.7,22.74,22.67,22.73,26000.0,18.945,18.9784,18.9199,18.97,26000.0
2007-03-05 15:15:00,22.74,22.81,22.74,22.8,22400.0,18.9784,19.0368,18.9784,19.0284,22400.0
2007-03-05 15:20:00,22.8,22.82,22.8,22.81,40400.0,19.0284,19.0451,19.0284,19.0368,40400.0
2007-03-05 15:25:00,22.8,22.82,22.8,22.8,28800.0,19.0284,19.0451,19.0284,19.0284,28800.0
2007-03-05 15:30:00,22.8,22.8,22.78,22.79,14000.0,19.0284,19.0284,19.0117,19.0201,14000.0
2007-03-05 15:35:00,22.79,22.8,22.75,22.79,27200.0,19.0201,19.0284,18.9867,19.0201,27200.0
2007-03-05 15:40:00,22.79,22.79,22.63,22.67,56200.0,19.0201,19.0201,18.8866,18.9199,56200.0
2007-03-05 15:45:00,22.68,22.71,22.61,22.66,39200.0,18.9283,18.9533,18.8699,18.9116,39200.0
2007-03-05 15:50:00,22.66,22.66,22.57,22.61,25800.0,18.9116,18.9116,18.8365,18.8699,25800.0
2007-03-05 15:55:00,22.61,22.63,22.59,22.59,24200.0,18.8699,18.8866,18.8532,18.8532,24200.0
2007-03-06 09:30:00,22.74,22.95,22.73,22.85,105200.0,18.9784,19.1536,18.97,19.0702,105200.0
2007-03-06 09:35:00,22.81,22.98,22.8,22.93,14600.0,19.0368,19.1787,19.0284,19.1369,14600.0
2007-03-06 09:40:00,22.95,23.03,22.95,23.0,50400.0,19.1536,19.2204,19.1536,19.1954,50400.0
2007-03-06 09:45:00,23.0,23.03,22.95,23.03,54000.0,19.1954,19.2204,19.1536,19.2204,54000.0
2007-03-06 09:50:00,23.03,23.08,22.98,22.99,45400.0,19.2204,19.2621,19.1787,19.187,45400.0
2007-03-06 09:55:00,22.99,23.05,22.98,23.03,10800.0,19.187,19.2371,19.1787,19.2204,10800.0
2007-03-06 10:00:00,23.04,23.06,22.98,23.0,22000.0,19.2287,19.2454,19.1787,19.1954,22000.0
2007-03-06 10:05:00,23.04,23.1,23.04,23.08,15400.0,19.2287,19.2788,19.2287,19.2621,15400.0
2007-03-06 10:10:00,23.08,23.1,23.06,23.09,19400.0,19.2621,19.2788,19.2454,19.2705,19400.0
2007-03-06 10:15:00,23.09,23.11,23.08,23.09,21200.0,19.2705,19.2872,19.2621,19.2705,21200.0
2007-03-06 10:20:00,23.1,23.15,23.09,23.11,12400.0,19.2788,19.3205,19.2705,19.2872,12400.0
2007-03-06 10:25:00,23.15,23.17,23.11,23.17,9800.0,19.3205,19.3372,19.2872,19.3372,9800.0
2007-03-06 10:30:00,23.15,23.18,23.15,23.15,15800.0,19.3205,19.3456,19.3205,19.3205,15800.0
2007-03-06 10:35:00,23.16,23.16,23.13,23.15,39800.0,19.3289,19.3289,19.3039,19.3205,39800.0
2007-03-06 10:40:00,23.13,23.13,23.05,23.07,17000.0,19.3039,19.3039,19.2371,19.2538,17000.0
2007-03-06 10:45:00,23.08,23.1,23.07,23.08,36000.0,19.2621,19.2788,19.2538,19.2621,36000.0
2007-03-06 10:50:00,23.08,23.08,23.05,23.05,19400.0,19.2621,19.2621,19.2371,19.2371,19400.0
2007-03-06 10:55:00,23.07,23.07,23.03,23.04,12000.0,19.2538,19.2538,19.2204,19.2287,12000.0
2007-03-06 11:00:00,23.04,23.1,23.04,23.07,8800.0,19.2287,19.2788,19.2287,19.2538,8800.0
2007-03-06 11:05:00,23.09,23.09,23.05,23.08,16400.0,19.2705,19.2705,19.2371,19.2621,16400.0
2007-03-06 11:10:00,23.07,23.1,23.07,23.09,4800.0,19.2538,19.2788,19.2538,19.2705,4800.0
2007-03-06 11:15:00,23.1,23.13,23.1,23.11,6400.0,19.2788,19.3039,19.2788,19.2872,6400.0
2007-03-06 11:20:00,23.11,23.13,23.1,23.1,35800.0,19.2872,19.3039,19.2788,19.2788,35800.0
2007-03-06 11:25:00,23.09,23.16,23.07,23.13,27400.0,19.2705,19.3289,19.2538,19.3039,27400.0
2007-03-06 11:30:00,23.15,23.17,23.13,23.13,13400.0,19.3205,19.3372,19.3039,19.3039,13400.0
2007-03-06 11:35:00,23.13,23.13,23.13,23.13,15200.0,19.3039,19.3039,19.3039,19.3039,15200.0
2007-03-06 11:40:00,23.13,23.19,23.13,23.19,93600.0,19.3039,19.3539,19.3039,19.3539,93600.0
2007-03-06 11:45:00,23.2,23.21,23.2,23.2,2800.0,19.3623,19.3706,19.3623,19.3623,2800.0
2007-03-06 11:50:00,23.21,23.22,23.2,23.2,5000.0,19.3706,19.379,19.3623,19.3623,5000.0
2007-03-06 11:55:00,23.18,23.2,23.17,23.18,9800.0,19.3456,19.3623,19.3372,19.3456,9800.0
2007-03-06 12:00:00,23.2,23.2,23.18,23.19,6400.0,19.3623,19.3623,19.3456,19.3539,6400.0
2007-03-06 12:05:00,23.18,23.22,23.18,23.21,9000.0,19.3456,19.379,19.3456,19.3706,9000.0
2007-03-06 12:10:00,23.2,23.21,23.18,23.18,8600.0,19.3623,19.3706,19.3456,19.3456,8600.0
2007-03-06 12:15:00,23.19,23.2,23.15,23.18,11400.0,19.3539,19.3623,19.3205,19.3456,11400.0
2007-03-06 12:20:00,23.18,23.18,23.17,23.17,6200.0,19.3456,19.3456,19.3372,19.3372,6200.0
2007-03-06 12:25:00,23.16,23.16,23.16,23.16,1000.0,19.3289,19.3289,19.3289,19.3289,1000.0
2007-03-06 12:30:00,23.17,23.22,23.09,23.22,17000.0,19.3372,19.379,19.2705,19.379,17000.0
2007-03-06 12:35:00,23.22,23.22,23.08,23.11,32200.0,19.379,19.379,19.2621,19.2872,32200.0
2007-03-06 12:40:00,23.11,23.13,23.1,23.13,9200.0,19.2872,19.3039,19.2788,19.3039,9200.0
2007-03-06 12:45:00,23.14,23.17,23.14,23.17,5600.0,19.3122,19.3372,19.3122,19.3372,5600.0
2007-03-06 12:50:00,23.18,23.18,23.17,23.17,10200.0,19.3456,19.3456,19.3372,19.3372,10200.0
2007-03-06 12:55:00,23.17,23.2,23.17,23.2,6400.0,19.3372,19.3623,19.3372,19.3623,6400.0
2007-03-06 13:00:00,23.18,23.2,23.18,23.2,5200.0,19.3456,19.3623,19.3456,19.3623,5200.0
2007-03-06 13:05:00,23.2,23.22,23.1,23.18,46200.0,19.3623,19.379,19.2788,19.3456,46200.0
2007-03-06 13:10:00,23.18,23.21,23.17,23.19,7000.0,19.3456,19.3706,19.3372,19.3539,7000.0
2007-03-06 13:15:00,23.18,23.18,23.18,23.18,1600.0,19.3456,19.3456,19.3456,19.3456,1600.0
2007-03-06 13:20:00,23.17,23.18,23.17,23.18,1800.0,19.3372,19.3456,19.3372,19.3456,1800.0
2007-03-06 13:25:00,23.18,23.18,23.15,23.18,4800.0,19.3456,19.3456,19.3205,19.3456,4800.0
2007-03-06 13:30:00,23.17,23.22,23.17,23.21,4400.0,19.3372,19.379,19.3372,19.3706,4400.0
2007-03-06 13:35:00,23.2,23.23,23.19,23.22,4200.0,19.3623,19.3873,19.3539,19.379,4200.0
2007-03-06 13:40:00,23.22,23.22,23.14,23.14,8400.0,19.379,19.379,19.3122,19.3122,8400.0
2007-03-06 13:45:00,23.2,23.25,23.19,23.25,12600.0,19.3623,19.404,19.3539,19.404,12600.0
2007-03-06 13:50:00,23.23,23.23,23.2,23.2,1800.0,19.3873,19.3873,19.3623,19.3623,1800.0
2007-03-06 13:55:00,23.2,23.2,23.2,23.2,0.0,19.3623,19.3623,19.3623,19.3623,0.0
2007-03-06 14:00:00,23.21,23.23,23.2,23.23,9400.0,19.3706,19.3873,19.3623,19.3873,9400.0
2007-03-06 14:05:00,23.22,23.22,23.07,23.11,40800.0,19.379,19.379,19.2538,19.2872,40800.0
2007-03-06 14:10:00,23.11,23.13,23.05,23.1,22200.0,19.2872,19.3039,19.2371,19.2788,22200.0
2007-03-06 14:15:00,23.11,23.18,23.1,23.16,22400.0,19.2872,19.3456,19.2788,19.3289,22400.0
2007-03-06 14:20:00,23.18,23.23,23.18,23.23,2400.0,19.3456,19.3873,19.3456,19.3873,2400.0
2007-03-06 14:25:00,23.22,23.22,23.13,23.13,11400.0,19.379,19.379,19.3039,19.3039,11400.0
2007-03-06 14:30:00,23.18,23.2,23.14,23.2,20400.0,19.3456,19.3623,19.3122,19.3623,20400.0
2007-03-06 14:35:00,23.18,23.22,23.18,23.22,5800.0,19.3456,19.379,19.3456,19.379,5800.0
2007-03-06 14:40:00,23.22,23.25,23.22,23.25,13800.0,19.379,19.404,19.379,19.404,13800.0
2007-03-06 14:45:00,23.25,23.28,23.25,23.26,22800.0,19.404,19.429,19.404,19.4123,22800.0
2007-03-06 14:50:00,23.27,23.27,23.23,23.24,12400.0,19.4207,19.4207,19.3873,19.3957,12400.0
2007-03-06 14:55:00,23.25,23.34,23.24,23.33,24200.0,19.404,19.4791,19.3957,19.4708,24200.0
2007-03-06 15:00:00,23.35,23.35,23.32,23.32,13800.0,19.4875,19.4875,19.4624,19.4624,13800.0
2007-03-06 15:05:00,23.32,23.32,23.31,23.31,13800.0,19.4624,19.4624,19.4541,19.4541,13800.0
2007-03-06 15:10:00,23.32,23.33,23.28,23.3,30600.0,19.4624,19.4708,19.429,19.4457,30600.0
2007-03-06 15:15:00,23.3,23.3,23.24,23.25,38400.0,19.4457,19.4457,19.3957,19.404,38400.0
2007-03-06 15:20:00,23.25,23.28,23.25,23.27,31200.0,19.404,19.429,19.404,19.4207,31200.0
2007-03-06 15:25:00,23.27,23.28,23.24,23.25,6600.0,19.4207,19.429,19.3957,19.404,6600.0
2007-03-06 15:30:00,23.25,23.25,23.22,23.23,12400.0,19.404,19.404,19.379,19.3873,12400.0
2007-03-06 15:35:00,23.23,23.23,23.21,23.21,28800.0,19.3873,19.3873,19.3706,19.3706,28800.0
2007-03-06 15:40:00,23.2,23.25,23.2,23.24,16800.0,19.3623,19.404,19.3623,19.3957,16800.0
2007-03-06 15:45:00,23.24,23.25,23.2,23.25,52000.0,19.3957,19.404,19.3623,19.404,52000.0
2007-03-06 15:50:00,23.25,23.25,23.21,23.21,9200.0,19.404,19.404,19.3706,19.3706,9200.0
2007-03-06 15:55:00,23.22,23.3,23.22,23.3,41200.0,19.379,19.4457,19.379,19.4457,41200.0
2007-03-07 09:30:00,23.6,23.66,23.6,23.62,21200.0,19.6961,19.7462,19.6961,19.7128,21200.0
2007-03-07 09:35:00,23.62,23.68,23.61,23.63,19000.0,19.7128,19.7629,19.7045,19.7211,19000.0
2007-03-07 09:40:00,23.63,23.72,23.62,23.65,38400.0,19.7211,19.7963,19.7128,19.7378,38400.0
2007-03-07 09:45:00,23.65,23.78,23.65,23.72,21000.0,19.7378,19.8463,19.7378,19.7963,21000.0
2007-03-07 09:50:00,23.66,23.67,23.62,23.63,9000.0,19.7462,19.7545,19.7128,19.7211,9000.0
2007-03-07 09:55:00,23.61,23.61,23.5,23.52,8800.0,19.7045,19.7045,19.6126,19.6293,8800.0
2007-03-07 10:00:00,23.52,23.53,23.49,23.49,6200.0,19.6293,19.6377,19.6043,19.6043,6200.0
2007-03-07 10:05:00,23.48,23.48,23.45,23.45,4200.0,19.596,19.596,19.5709,19.5709,4200.0
2007-03-07 10:10:00,23.46,23.46,23.43,23.44,2800.0,19.5793,19.5793,19.5542,19.5626,2800.0
2007-03-07 10:15:00,23.43,23.43,23.41,23.43,9600.0,19.5542,19.5542,19.5375,19.5542,9600.0
2007-03-07 10:20:00,23.42,23.46,23.42,23.45,5200.0,19.5459,19.5793,19.5459,19.5709,5200.0
2007-03-07 10:25:00,23.43,23.46,23.43,23.46,4400.0,19.5542,19.5793,19.5542,19.5793,4400.0
2007-03-07 10:30:00,23.46,23.47,23.42,23.46,12400.0,19.5793,19.5876,19.5459,19.5793,12400.0
2007-03-07 10:35:00,23.43,23.5,23.43,23.5,11800.0,19.5542,19.6126,19.5542,19.6126,11800.0
2007-03-07 10:40:00,23.48,23.48,23.46,23.48,6200.0,19.596,19.596,19.5793,19.596,6200.0
2007-03-07 10:45:00,23.48,23.48,23.46,23.46,4800.0,19.596,19.596,19.5793,19.5793,4800.0
2007-03-07 10:50:00,23.47,23.47,23.45,23.46,4600.0,19.5876,19.5876,19.5709,19.5793,4600.0
2007-03-07 10:55:00,23.46,23.46,23.43,23.43,3800.0,19.5793,19.5793,19.5542,19.5542,3800.0
2007-03-07 11:00:00,23.42,23.43,23.41,23.42,15000.0,19.5459,19.5542,19.5375,19.5459,15000.0
2007-03-07 11:05:00,23.42,23.44,23.42,23.44,22000.0,19.5459,19.5626,19.5459,19.5626,22000.0
2007-03-07 11:10:00,23.44,23.45,23.43,23.43,5400.0,19.5626,19.5709,19.5542,19.5542,5400.0
2007-03-07 11:15:00,23.43,23.45,23.43,23.45,7600.0,19.5542,19.5709,19.5542,19.5709,7600.0
2007-03-07 11:20:00,23.43,23.44,23.41,23.41,5400.0,19.5542,19.5626,19.5375,19.5375,5400.0
2007-03-07 11:25:00,23.42,23.43,23.41,23.42,12000.0,19.5459,19.5542,19.5375,19.5459,12000.0
2007-03-07 11:30:00,23.41,23.44,23.41,23.44,33400.0,19.5375,19.5626,19.5375,19.5626,33400.0
2007-03-07 11:35:00,23.42,23.43,23.39,23.39,12600.0,19.5459,19.5542,19.5208,19.5208,12600.0
2007-03-07 11:40:00,23.39,23.4,23.36,23.37,4400.0,19.5208,19.5292,19.4958,19.5042,4400.0
2007-03-07 11:45:00,23.36,23.36,23.31,23.31,4000.0,19.4958,19.4958,19.4541,19.4541,4000.0
2007-03-07 11:50:00,23.3,23.33,23.28,23.29,9800.0,19.4457,19.4708,19.429,19.4374,9800.0
2007-03-07 11:55:00,23.29,23.34,23.29,23.34,4200.0,19.4374,19.4791,19.4374,19.4791,4200.0
2007-03-07 12:00:00,23.34,23.39,23.34,23.39,5400.0,19.4791,19.5208,19.4791,19.5208,5400.0
2007-03-07 12:05:00,23.38,23.48,23.38,23.48,3400.0,19.5125,19.596,19.5125,19.596,3400.0
2007-03-07 12:10:00,23.46,23.46,23.46,23.46,3200.0,19.5793,19.5793,19.5793,19.5793,3200.0
2007-03-07 12:15:00,23.46,23.49,23.46,23.49,3200.0,19.5793,19.6043,19.5793,19.6043,3200.0
2007-03-07 12:20:00,23.47,23.47,23.45,23.45,3600.0,19.5876,19.5876,19.5709,19.5709,3600.0
2007-03-07 12:25:00,23.45,23.51,23.45,23.5,7800.0,19.5709,19.621,19.5709,19.6126,7800.0
2007-03-07 12:30:00,23.5,23.5,23.49,23.49,3800.0,19.6126,19.6126,19.6043,19.6043,3800.0
2007-03-07 12:35:00,23.49,23.5,23.49,23.5,6600.0,19.6043,19.6126,19.6043,19.6126,6600.0
2007-03-07 12:40:00,23.5,23.5,23.49,23.49,2400.0,19.6126,19.6126,19.6043,19.6043,2400.0
2007-03-07 12:45:00,23.5,23.52,23.5,23.5,8000.0,19.6126,19.6293,19.6126,19.6126,8000.0
2007-03-07 12:50:00,23.5,23.52,23.5,23.51,7000.0,19.6126,19.6293,19.6126,19.621,7000.0
2007-03-07 12:55:00,23.5,23.5,23.49,23.5,4200.0,19.6126,19.6126,19.6043,19.6126,4200.0
2007-03-07 13:00:00,23.49,23.5,23.49,23.5,7000.0,19.6043,19.6126,19.6043,19.6126,7000.0
2007-03-07 13:05:00,23.49,23.51,23.49,23.5,2000.0,19.6043,19.621,19.6043,19.6126,2000.0
2007-03-07 13:10:00,23.5,23.5,23.5,23.5,5400.0,19.6126,19.6126,19.6126,19.6126,5400.0
2007-03-07 13:15:00,23.5,23.5,23.5,23.5,5000.0,19.6126,19.6126,19.6126,19.6126,5000.0
2007-03-07 13:20:00,23.5,23.5,23.49,23.5,6000.0,19.6126,19.6126,19.6043,19.6126,6000.0
2007-03-07 13:25:00,23.5,23.52,23.5,23.5,3600.0,19.6126,19.6293,19.6126,19.6126,3600.0
2007-03-07 13:30:00,23.5,23.5,23.49,23.5,1800.0,19.6126,19.6126,19.6043,19.6126,1800.0
2007-03-07 13:35:00,23.49,23.5,23.49,23.5,5000.0,19.6043,19.6126,19.6043,19.6126,5000.0
2007-03-07 13:40:00,23.5,23.5,23.49,23.49,4600.0,19.6126,19.6126,19.6043,19.6043,4600.0
2007-03-07 13:45:00,23.5,23.53,23.5,23.53,6400.0,19.6126,19.6377,19.6126,19.6377,6400.0
2007-03-07 13:50:00,23.52,23.53,23.5,23.5,2800.0,19.6293,19.6377,19.6126,19.6126,2800.0
2007-03-07 13:55:00,23.5,23.57,23.5,23.57,11800.0,19.6126,19.6711,19.6126,19.6711,11800.0
2007-03-07 14:00:00,23.57,23.57,23.47,23.47,9800.0,19.6711,19.6711,19.5876,19.5876,9800.0
2007-03-07 14:05:00,23.49,23.5,23.48,23.49,9000.0,19.6043,19.6126,19.596,19.6043,9000.0
2007-03-07 14:10:00,23.47,23.48,23.43,23.45,41000.0,19.5876,19.596,19.5542,19.5709,41000.0
2007-03-07 14:15:00,23.45,23.45,23.43,23.45,13400.0,19.5709,19.5709,19.5542,19.5709,13400.0
2007-03-07 14:20:00,23.45,23.45,23.43,23.43,21600.0,19.5709,19.5709,19.5542,19.5542,21600.0
2007-03-07 14:25:00,23.42,23.44,23.42,23.43,62200.0,19.5459,19.5626,19.5459,19.5542,62200.0
2007-03-07 14:30:00,23.43,23.45,23.41,23.42,85600.0,19.5542,19.5709,19.5375,19.5459,85600.0
2007-03-07 14:35:00,23.42,23.43,23.4,23.42,41200.0,19.5459,19.5542,19.5292,19.5459,41200.0
2007-03-07 14:40:00,23.43,23.43,23.43,23.43,28400.0,19.5542,19.5542,19.5542,19.5542,28400.0
2007-03-07 14:45:00,23.42,23.43,23.42,23.42,6800.0,19.5459,19.5542,19.5459,19.5459,6800.0
2007-03-07 14:50:00,23.42,23.45,23.42,23.43,20600.0,19.5459,19.5709,19.5459,19.5542,20600.0
2007-03-07 14:55:00,23.42,23.42,23.4,23.41,4000.0,19.5459,19.5459,19.5292,19.5375,4000.0
2007-03-07 15:00:00,23.4,23.41,23.39,23.4,9200.0,19.5292,19.5375,19.5208,19.5292,9200.0
2007-03-07 15:05:00,23.4,23.41,23.36,23.38,18800.0,19.5292,19.5375,19.4958,19.5125,18800.0
2007-03-07 15:10:00,23.36,23.38,23.35,23.36,15200.0,19.4958,19.5125,19.4875,19.4958,15200.0
2007-03-07 15:15:00,23.35,23.36,23.34,23.34,13400.0,19.4875,19.4958,19.4791,19.4791,13400.0
2007-03-07 15:20:00,23.33,23.33,23.29,23.3,19400.0,19.4708,19.4708,19.4374,19.4457,19400.0
2007-03-07 15:25:00,23.29,23.31,23.29,23.31,106800.0,19.4374,19.4541,19.4374,19.4541,106800.0
2007-03-07 15:30:00,23.3,23.34,23.3,23.33,36400.0,19.4457,19.4791,19.4457,19.4708,36400.0
2007-03-07 15:35:00,23.33,23.33,23.29,23.3,82200.0,19.4708,19.4708,19.4374,19.4457,82200.0
2007-03-07 15:40:00,23.3,23.31,23.29,23.3,16400.0,19.4457,19.4541,19.4374,19.4457,16400.0
2007-03-07 15:45:00,23.3,23.3,23.26,23.27,11400.0,19.4457,19.4457,19.4123,19.4207,11400.0
2007-03-07 15:50:00,23.25,23.27,23.2,23.27,38800.0,19.404,19.4207,19.3623,19.4207,38800.0
2007-03-07 15:55:00,23.25,23.3,23.25,23.3,50400.0,19.404,19.4457,19.404,19.4457,50400.0
2007-03-08 09:30:00,23.54,23.72,23.54,23.71,38200.0,19.646,19.7963,19.646,19.7879,38200.0
2007-03-08 09:35:00,23.72,23.75,23.7,23.71,7600.0,19.7963,19.8213,19.7796,19.7879,7600.0
2007-03-08 09:40:00,23.71,23.75,23.68,23.72,13200.0,19.7879,19.8213,19.7629,19.7963,13200.0
2007-03-08 09:45:00,23.72,23.73,23.68,23.71,13800.0,19.7963,19.8046,19.7629,19.7879,13800.0
2007-03-08 09:50:00,23.7,23.72,23.67,23.68,29200.0,19.7796,19.7963,19.7545,19.7629,29200.0
2007-03-08 09:55:00,23.68,23.71,23.67,23.67,11800.0,19.7629,19.7879,19.7545,19.7545,11800.0
2007-03-08 10:00:00,23.67,23.67,23.65,23.65,6600.0,19.7545,19.7545,19.7378,19.7378,6600.0
2007-03-08 10:05:00,23.64,23.68,23.64,23.65,8400.0,19.7295,19.7629,19.7295,19.7378,8400.0
2007-03-08 10:10:00,23.67,23.68,23.67,23.68,9600.0,19.7545,19.7629,19.7545,19.7629,9600.0
2007-03-08 10:15:00,23.68,23.69,23.67,23.69,9800.0,19.7629,19.7712,19.7545,19.7712,9800.0
2007-03-08 10:20:00,23.68,23.68,23.65,23.65,9000.0,19.7629,19.7629,19.7378,19.7378,9000.0
2007-03-08 10:25:00,23.66,23.68,23.65,23.65,29000.0,19.7462,19.7629,19.7378,19.7378,29000.0
2007-03-08 10:30:00,23.65,23.65,23.65,23.65,3800.0,19.7378,19.7378,19.7378,19.7378,3800.0
2007-03-08 10:35:00,23.65,23.66,23.63,23.65,19200.0,19.7378,19.7462,19.7211,19.7378,19200.0
2007-03-08 10:40:00,23.64,23.65,23.64,23.64,12400.0,19.7295,19.7378,19.7295,19.7295,12400.0
2007-03-08 10:45:00,23.64,23.64,23.61,23.61,7200.0,19.7295,19.7295,19.7045,19.7045,7200.0
2007-03-08 10:50:00,23.62,23.64,23.6,23.6,4400.0,19.7128,19.7295,19.6961,19.6961,4400.0
2007-03-08 10:55:00,23.6,23.6,23.58,23.6,20400.0,19.6961,19.6961,19.6794,19.6961,20400.0
2007-03-08 11:00:00,23.6,23.6,23.59,23.59,7000.0,19.6961,19.6961,19.6878,19.6878,7000.0
2007-03-08 11:05:00,23.59,23.59,23.59,23.59,5200.0,19.6878,19.6878,19.6878,19.6878,5200.0
2007-03-08 11:10:00,23.59,23.59,23.58,23.59,5400.0,19.6878,19.6878,19.6794,19.6878,5400.0
2007-03-08 11:15:00,23.59,23.59,23.57,23.57,3200.0,19.6878,19.6878,19.6711,19.6711,3200.0
2007-03-08 11:20:00,23.56,23.56,23.56,23.56,800.0,19.6627,19.6627,19.6627,19.6627,800.0
2007-03-08 11:25:00,23.55,23.56,23.53,23.54,15800.0,19.6544,19.6627,19.6377,19.646,15800.0
2007-03-08 11:30:00,23.54,23.54,23.5,23.5,9800.0,19.646,19.646,19.6126,19.6126,9800.0
2007-03-08 11:35:00,23.5,23.5,23.5,23.5,200.0,19.6126,19.6126,19.6126,19.6126,200.0
2007-03-08 11:40:00,23.49,23.49,23.48,23.48,10600.0,19.6043,19.6043,19.596,19.596,10600.0
2007-03-08 11:45:00,23.48,23.48,23.48,23.48,67800.0,19.596,19.596,19.596,19.596,67800.0
2007-03-08 11:50:00,23.48,23.48,23.47,23.48,31600.0,19.596,19.596,19.5876,19.596,31600.0
2007-03-08 11:55:00,23.47,23.47,23.45,23.47,5200.0,19.5876,19.5876,19.5709,19.5876,5200.0
2007-03-08 12:00:00,23.47,23.47,23.46,23.47,3000.0,19.5876,19.5876,19.5793,19.5876,3000.0
2007-03-08 12:05:00,23.47,23.47,23.46,23.46,15800.0,19.5876,19.5876,19.5793,19.5793,15800.0
2007-03-08 12:10:00,23.43,23.45,23.42,23.44,26600.0,19.5542,19.5709,19.5459,19.5626,26600.0
2007-03-08 12:15:00,23.44,23.46,23.44,23.46,14000.0,19.5626,19.5793,19.5626,19.5793,14000.0
2007-03-08 12:20:00,23.46,23.49,23.46,23.49,4800.0,19.5793,19.6043,19.5793,19.6043,4800.0
2007-03-08 12:25:00,23.49,23.5,23.49,23.5,3600.0,19.6043,19.6126,19.6043,19.6126,3600.0
2007-03-08 12:30:00,23.5,23.53,23.5,23.53,8800.0,19.6126,19.6377,19.6126,19.6377,8800.0
2007-03-08 12:35:00,23.53,23.53,23.5,23.5,3000.0,19.6377,19.6377,19.6126,19.6126,3000.0
2007-03-08 12:40:00,23.49,23.5,23.49,23.49,1800.0,19.6043,19.6126,19.6043,19.6043,1800.0
2007-03-08 12:45:00,23.5,23.5,23.5,23.5,1000.0,19.6126,19.6126,19.6126,19.6126,1000.0
2007-03-08 12:50:00,23.5,23.5,23.5,23.5,600.0,19.6126,19.6126,19.6126,19.6126,600.0
2007-03-08 12:55:00,23.5,23.5,23.5,23.5,16400.0,19.6126,19.6126,19.6126,19.6126,16400.0
2007-03-08 13:00:00,23.5,23.5,23.49,23.49,4800.0,19.6126,19.6126,19.6043,19.6043,4800.0
2007-03-08 13:05:00,23.49,23.49,23.49,23.49,2800.0,19.6043,19.6043,19.6043,19.6043,2800.0
2007-03-08 13:10:00,23.49,23.49,23.49,23.49,6800.0,19.6043,19.6043,19.6043,19.6043,6800.0
2007-03-08 13:15:00,23.49,23.49,23.47,23.48,3400.0,19.6043,19.6043,19.5876,19.596,3400.0
2007-03-08 13:20:00,23.48,23.5,23.48,23.49,12600.0,19.596,19.6126,19.596,19.6043,12600.0
2007-03-08 13:25:00,23.49,23.49,23.49,23.49,3000.0,19.6043,19.6043,19.6043,19.6043,3000.0
2007-03-08 13:30:00,23.49,23.49,23.49,23.49,3400.0,19.6043,19.6043,19.6043,19.6043,3400.0
2007-03-08 13:35:00,23.49,23.54,23.49,23.52,22800.0,19.6043,19.646,19.6043,19.6293,22800.0
2007-03-08 13:40:00,23.52,23.54,23.52,23.54,11200.0,19.6293,19.646,19.6293,19.646,11200.0
2007-03-08 13:45:00,23.54,23.56,23.54,23.55,5600.0,19.646,19.6627,19.646,19.6544,5600.0
2007-03-08 13:50:00,23.55,23.56,23.55,23.56,4600.0,19.6544,19.6627,19.6544,19.6627,4600.0
2007-03-08 13:55:00,23.56,23.56,23.55,23.55,5000.0,19.6627,19.6627,19.6544,19.6544,5000.0
2007-03-08 14:00:00,23.55,23.55,23.52,23.52,6000.0,19.6544,19.6544,19.6293,19.6293,6000.0
2007-03-08 14:05:00,23.53,23.53,23.52,23.52,3000.0,19.6377,19.6377,19.6293,19.6293,3000.0
2007-03-08 14:10:00,23.5,23.5,23.49,23.5,3600.0,19.6126,19.6126,19.6043,19.6126,3600.0
2007-03-08 14:15:00,23.49,23.5,23.45,23.46,7600.0,19.6043,19.6126,19.5709,19.5793,7600.0
2007-03-08 14:20:00,23.46,23.46,23.46,23.46,2000.0,19.5793,19.5793,19.5793,19.5793,2000.0
2007-03-08 14:25:00,23.46,23.46,23.46,23.46,2200.0,19.5793,19.5793,19.5793,19.5793,2200.0
2007-03-08 14:30:00,23.45,23.45,23.42,23.42,21200.0,19.5709,19.5709,19.5459,19.5459,21200.0
2007-03-08 14:35:00,23.42,23.42,23.38,23.38,6400.0,19.5459,19.5459,19.5125,19.5125,6400.0
2007-03-08 14:40:00,23.36,23.41,23.36,23.39,21800.0,19.4958,19.5375,19.4958,19.5208,21800.0
2007-03-08 14:45:00,23.39,23.42,23.39,23.42,11200.0,19.5208,19.5459,19.5208,19.5459,11200.0
2007-03-08 14:50:00,23.42,23.42,23.39,23.4,5600.0,19.5459,19.5459,19.5208,19.5292,5600.0
2007-03-08 14:55:00,23.39,23.4,23.39,23.39,5000.0,19.5208,19.5292,19.5208,19.5208,5000.0
2007-03-08 15:00:00,23.39,23.42,23.39,23.41,10800.0,19.5208,19.5459,19.5208,19.5375,10800.0
2007-03-08 15:05:00,23.4,23.4,23.32,23.38,28400.0,19.5292,19.5292,19.4624,19.5125,28400.0
2007-03-08 15:10:00,23.38,23.4,23.38,23.4,5600.0,19.5125,19.5292,19.5125,19.5292,5600.0
2007-03-08 15:15:00,23.39,23.4,23.39,23.4,6600.0,19.5208,19.5292,19.5208,19.5292,6600.0
2007-03-08 15:20:00,23.39,23.4,23.38,23.4,12600.0,19.5208,19.5292,19.5125,19.5292,12600.0
2007-03-08 15:25:00,23.4,23.4,23.38,23.4,8000.0,19.5292,19.5292,19.5125,19.5292,8000.0
2007-03-08 15:30:00,23.4,23.42,23.4,23.42,6400.0,19.5292,19.5459,19.5292,19.5459,6400.0
2007-03-08 15:35:00,23.42,23.43,23.42,23.43,7400.0,19.5459,19.5542,19.5459,19.5542,7400.0
2007-03-08 15:40:00,23.43,23.43,23.36,23.41,6400.0,19.5542,19.5542,19.4958,19.5375,6400.0
2007-03-08 15:45:00,23.41,23.41,23.39,23.4,8400.0,19.5375,19.5375,19.5208,19.5292,8400.0
2007-03-08 15:50:00,23.39,23.41,23.39,23.39,15400.0,19.5208,19.5375,19.5208,19.5208,15400.0
2007-03-08 15:55:00,23.4,23.47,23.39,23.41,39400.0,19.5292,19.5876,19.5208,19.5375,39400.0
2007-03-09 09:30:00,23.6,23.6,23.58,23.58,8600.0,19.6961,19.6961,19.6794,19.6794,8600.0
2007-03-09 09:35:00,23.6,23.61,23.55,23.55,6200.0,19.6961,19.7045,19.6544,19.6544,6200.0
2007-03-09 09:40:00,23.56,23.58,23.55,23.58,4400.0,19.6627,19.6794,19.6544,19.6794,4400.0
2007-03-09 09:45:00,23.58,23.58,23.58,23.58,3800.0,19.6794,19.6794,19.6794,19.6794,3800.0
2007-03-09 09:50:00,23.59,23.6,23.57,23.58,7000.0,19.6878,19.6961,19.6711,19.6794,7000.0
2007-03-09 09:55:00,23.58,23.61,23.58,23.58,9200.0,19.6794,19.7045,19.6794,19.6794,9200.0
2007-03-09 10:00:00,23.58,23.58,23.55,23.55,9600.0,19.6794,19.6794,19.6544,19.6544,9600.0
2007-03-09 10:05:00,23.56,23.57,23.55,23.56,15000.0,19.6627,19.6711,19.6544,19.6627,15000.0
2007-03-09 10:10:00,23.55,23.61,23.55,23.61,28600.0,19.6544,19.7045,19.6544,19.7045,28600.0
2007-03-09 10:15:00,23.59,23.6,23.56,23.58,21400.0,19.6878,19.6961,19.6627,19.6794,21400.0
2007-03-09 10:20:00,23.57,23.63,23.57,23.63,7400.0,19.6711,19.7211,19.6711,19.7211,7400.0
2007-03-09 10:25:00,23.64,23.64,23.64,23.64,1400.0,19.7295,19.7295,19.7295,19.7295,1400.0
2007-03-09 10:30:00,23.64,23.64,23.64,23.64,400.0,19.7295,19.7295,19.7295,19.7295,400.0
2007-03-09 10:35:00,23.63,23.64,23.61,23.63,4800.0,19.7211,19.7295,19.7045,19.7211,4800.0
2007-03-09 10:40:00,23.63,23.65,23.61,23.65,9200.0,19.7211,19.7378,19.7045,19.7378,9200.0
2007-03-09 10:45:00,23.62,23.62,23.59,23.62,11000.0,19.7128,19.7128,19.6878,19.7128,11000.0
2007-03-09 10:50:00,23.61,23.63,23.61,23.63,6800.0,19.7045,19.7211,19.7045,19.7211,6800.0
2007-03-09 10:55:00,23.63,23.65,23.63,23.64,4400.0,19.7211,19.7378,19.7211,19.7295,4400.0
2007-03-09 11:00:00,23.63,23.64,23.61,23.61,11200.0,19.7211,19.7295,19.7045,19.7045,11200.0
2007-03-09 11:05:00,23.61,23.63,23.61,23.63,5400.0,19.7045,19.7211,19.7045,19.7211,5400.0
2007-03-09 11:10:00,23.63,23.64,23.6,23.61,11200.0,19.7211,19.7295,19.6961,19.7045,11200.0
2007-03-09 11:15:00,23.61,23.62,23.61,23.61,2400.0,19.7045,19.7128,19.7045,19.7045,2400.0
2007-03-09 11:20:00,23.61,23.61,23.61,23.61,200.0,19.7045,19.7045,19.7045,19.7045,200.0
2007-03-09 11:25:00,23.61,23.62,23.61,23.62,1200.0,19.7045,19.7128,19.7045,19.7128,1200.0
2007-03-09 11:30:00,23.62,23.63,23.62,23.63,5400.0,19.7128,19.7211,19.7128,19.7211,5400.0
2007-03-09 11:35:00,23.63,23.64,23.63,23.63,3200.0,19.7211,19.7295,19.7211,19.7211,3200.0
2007-03-09 11:40:00,23.64,23.64,23.63,23.63,1200.0,19.7295,19.7295,19.7211,19.7211,1200.0
2007-03-09 11:45:00,23.64,23.68,23.64,23.68,16000.0,19.7295,19.7629,19.7295,19.7629,16000.0
2007-03-09 11:50:00,23.68,23.69,23.67,23.68,3200.0,19.7629,19.7712,19.7545,19.7629,3200.0
2007-03-09 11:55:00,23.68,23.68,23.68,23.68,1800.0,19.7629,19.7629,19.7629,19.7629,1800.0
2007-03-09 12:00:00,23.67,23.67,23.67,23.67,600.0,19.7545,19.7545,19.7545,19.7545,600.0
2007-03-09 12:05:00,23.68,23.68,23.68,23.68,600.0,19.7629,19.7629,19.7629,19.7629,600.0
2007-03-09 12:10:00,23.67,23.67,23.67,23.67,200.0,19.7545,19.7545,19.7545,19.7545,200.0
2007-03-09 12:15:00,23.67,23.67,23.67,23.67,0.0,19.7545,19.7545,19.7545,19.7545,0.0
2007-03-09 12:20:00,23.68,23.68,23.67,23.68,800.0,19.7629,19.7629,19.7545,19.7629,800.0
2007-03-09 12:25:00,23.68,23.68,23.68,23.68,3200.0,19.7629,19.7629,19.7629,19.7629,3200.0
2007-03-09 12:30:00,23.66,23.67,23.66,23.66,2200.0,19.7462,19.7545,19.7462,19.7462,2200.0
2007-03-09 12:35:00,23.66,23.66,23.66,23.66,0.0,19.7462,19.7462,19.7462,19.7462,0.0
2007-03-09 12:40:00,23.65,23.65,23.61,23.61,1200.0,19.7378,19.7378,19.7045,19.7045,1200.0
2007-03-09 12:45:00,23.61,23.61,23.6,23.6,8000.0,19.7045,19.7045,19.6961,19.6961,8000.0
2007-03-09 12:50:00,23.58,23.58,23.58,23.58,5000.0,19.6794,19.6794,19.6794,19.6794,5000.0
2007-03-09 12:55:00,23.58,23.59,23.58,23.59,4000.0,19.6794,19.6878,19.6794,19.6878,4000.0
2007-03-09 13:00:00,23.59,23.61,23.59,23.61,5800.0,19.6878,19.7045,19.6878,19.7045,5800.0
2007-03-09 13:05:00,23.61,23.61,23.61,23.61,2000.0,19.7045,19.7045,19.7045,19.7045,2000.0
2007-03-09 13:10:00,23.61,23.61,23.58,23.59,9000.0,19.7045,19.7045,19.6794,19.6878,9000.0
2007-03-09 13:15:00,23.58,23.59,23.57,23.59,11000.0,19.6794,19.6878,19.6711,19.6878,11000.0
2007-03-09 13:20:00,23.59,23.6,23.58,23.59,4200.0,19.6878,19.6961,19.6794,19.6878,4200.0
2007-03-09 13:25:00,23.59,23.61,23.59,23.61,3800.0,19.6878,19.7045,19.6878,19.7045,3800.0
2007-03-09 13:30:00,23.61,23.61,23.6,23.6,6200.0,19.7045,19.7045,19.6961,19.6961,6200.0
2007-03-09 13:35:00,23.59,23.59,23.59,23.59,8000.0,19.6878,19.6878,19.6878,19.6878,8000.0
2007-03-09 13:40:00,23.59,23.59,23.59,23.59,2200.0,19.6878,19.6878,19.6878,19.6878,2200.0
2007-03-09 13:45:00,23.59,23.59,23.59,23.59,800.0,19.6878,19.6878,19.6878,19.6878,800.0
2007-03-09 13:50:00,23.59,23.6,23.58,23.6,4600.0,19.6878,19.6961,19.6794,19.6961,4600.0
2007-03-09 13:55:00,23.58,23.59,23.58,23.59,6200.0,19.6794,19.6878,19.6794,19.6878,6200.0
2007-03-09 14:00:00,23.59,23.59,23.57,23.59,15400.0,19.6878,19.6878,19.6711,19.6878,15400.0
2007-03-09 14:05:00,23.58,23.61,23.58,23.61,12200.0,19.6794,19.7045,19.6794,19.7045,12200.0
2007-03-09 14:10:00,23.61,23.61,23.6,23.6,2600.0,19.7045,19.7045,19.6961,19.6961,2600.0
2007-03-09 14:15:00,23.59,23.59,23.57,23.57,3400.0,19.6878,19.6878,19.6711,19.6711,3400.0
2007-03-09 14:20:00,23.56,23.57,23.55,23.55,4400.0,19.6627,19.6711,19.6544,19.6544,4400.0
2007-03-09 14:25:00,23.55,23.55,23.52,23.52,1600.0,19.6544,19.6544,19.6293,19.6293,1600.0
2007-03-09 14:30:00,23.52,23.56,23.52,23.55,8200.0,19.6293,19.6627,19.6293,19.6544,8200.0
2007-03-09 14:35:00,23.56,23.6,23.56,23.6,11000.0,19.6627,19.6961,19.6627,19.6961,11000.0
2007-03-09 14:40:00,23.6,23.61,23.59,23.6,8600.0,19.6961,19.7045,19.6878,19.6961,8600.0
2007-03-09 14:45:00,23.6,23.61,23.6,23.6,4000.0,19.6961,19.7045,19.6961,19.6961,4000.0
2007-03-09 14:50:00,23.6,23.6,23.6,23.6,400.0,19.6961,19.6961,19.6961,19.6961,400.0
2007-03-09 14:55:00,23.6,23.6,23.59,23.6,1800.0,19.6961,19.6961,19.6878,19.6961,1800.0
2007-03-09 15:00:00,23.6,23.6,23.59,23.59,3600.0,19.6961,19.6961,19.6878,19.6878,3600.0
2007-03-09 15:05:00,23.59,23.6,23.59,23.6,6200.0,19.6878,19.6961,19.6878,19.6961,6200.0
2007-03-09 15:10:00,23.6,23.6,23.59,23.6,10600.0,19.6961,19.6961,19.6878,19.6961,10600.0
2007-03-09 15:15:00,23.6,23.64,23.6,23.64,15200.0,19.6961,19.7295,19.6961,19.7295,15200.0
2007-03-09 15:20:00,23.64,23.64,23.61,23.61,5000.0,19.7295,19.7295,19.7045,19.7045,5000.0
2007-03-09 15:25:00,23.61,23.63,23.61,23.62,6600.0,19.7045,19.7211,19.7045,19.7128,6600.0
2007-03-09 15:30:00,23.61,23.61,23.51,23.58,44200.0,19.7045,19.7045,19.621,19.6794,44200.0
2007-03-09 15:35:00,23.58,23.58,23.56,23.56,6800.0,19.6794,19.6794,19.6627,19.6627,6800.0
2007-03-09 15:40:00,23.57,23.57,23.55,23.55,5800.0,19.6711,19.6711,19.6544,19.6544,5800.0
2007-03-09 15:45:00,23.56,23.57,23.54,23.57,15000.0,19.6627,19.6711,19.646,19.6711,15000.0
2007-03-09 15:50:00,23.57,23.6,23.57,23.6,17400.0,19.6711,19.6961,19.6711,19.6961,17400.0
2007-03-09 15:55:00,23.59,23.65,23.59,23.65,23800.0,19.6878,19.7378,19.6878,19.7378,23800.0
2007-03-12 09:35:00,23.64,23.71,23.64,23.71,12600.0,19.7295,19.7879,19.7295,19.7879,12600.0
2007-03-12 09:40:00,23.72,23.75,23.72,23.75,10200.0,19.7963,19.8213,19.7963,19.8213,10200.0
2007-03-12 09:45:00,23.75,23.84,23.75,23.84,30400.0,19.8213,19.8964,19.8213,19.8964,30400.0
2007-03-12 09:50:00,23.83,23.83,23.81,23.83,15800.0,19.8881,19.8881,19.8714,19.8881,15800.0
2007-03-12 09:55:00,23.83,23.83,23.81,23.82,13200.0,19.8881,19.8881,19.8714,19.8797,13200.0
2007-03-12 10:00:00,23.81,23.89,23.81,23.88,16600.0,19.8714,19.9381,19.8714,19.9298,16600.0
2007-03-12 10:05:00,23.88,23.88,23.86,23.86,3200.0,19.9298,19.9298,19.9131,19.9131,3200.0
2007-03-12 10:10:00,23.86,23.91,23.86,23.91,7400.0,19.9131,19.9548,19.9131,19.9548,7400.0
2007-03-12 10:15:00,23.91,23.93,23.9,23.91,10400.0,19.9548,19.9715,19.9465,19.9548,10400.0
2007-03-12 10:20:00,23.91,23.91,23.91,23.91,0.0,19.9548,19.9548,19.9548,19.9548,0.0
2007-03-12 10:25:00,23.91,23.91,23.91,23.91,0.0,19.9548,19.9548,19.9548,19.9548,0.0
2007-03-12 10:30:00,23.86,23.86,23.85,23.85,800.0,19.9131,19.9131,19.9048,19.9048,800.0
2007-03-12 10:35:00,23.85,23.85,23.85,23.85,1200.0,19.9048,19.9048,19.9048,19.9048,1200.0
2007-03-12 10:40:00,23.84,23.84,23.82,23.82,2200.0,19.8964,19.8964,19.8797,19.8797,2200.0
2007-03-12 10:45:00,23.82,23.83,23.82,23.82,4600.0,19.8797,19.8881,19.8797,19.8797,4600.0
2007-03-12 10:50:00,23.82,23.84,23.81,23.84,23000.0,19.8797,19.8964,19.8714,19.8964,23000.0
2007-03-12 10:55:00,23.84,23.86,23.84,23.86,8000.0,19.8964,19.9131,19.8964,19.9131,8000.0
2007-03-12 11:00:00,23.85,23.85,23.84,23.85,1200.0,19.9048,19.9048,19.8964,19.9048,1200.0
2007-03-12 11:05:00,23.85,23.85,23.82,23.82,5000.0,19.9048,19.9048,19.8797,19.8797,5000.0
2007-03-12 11:10:00,23.82,23.82,23.82,23.82,0.0,19.8797,19.8797,19.8797,19.8797,0.0
2007-03-12 11:15:00,23.82,23.82,23.82,23.82,0.0,19.8797,19.8797,19.8797,19.8797,0.0
2007-03-12 11:20:00,23.82,23.82,23.82,23.82,0.0,19.8797,19.8797,19.8797,19.8797,0.0
2007-03-12 11:25:00,23.82,23.82,23.82,23.82,0.0,19.8797,19.8797,19.8797,19.8797,0.0
2007-03-12 11:30:00,23.82,23.82,23.82,23.82,0.0,19.8797,19.8797,19.8797,19.8797,0.0
2007-03-12 11:35:00,23.79,23.84,23.79,23.82,12800.0,19.8547,19.8964,19.8547,19.8797,12800.0
2007-03-12 11:40:00,23.81,23.81,23.79,23.79,2400.0,19.8714,19.8714,19.8547,19.8547,2400.0
2007-03-12 11:45:00,23.79,23.8,23.75,23.8,11800.0,19.8547,19.863,19.8213,19.863,11800.0
2007-03-12 11:50:00,23.8,23.8,23.79,23.79,2000.0,19.863,19.863,19.8547,19.8547,2000.0
2007-03-12 11:55:00,23.78,23.78,23.77,23.78,3600.0,19.8463,19.8463,19.838,19.8463,3600.0
2007-03-12 12:00:00,23.78,23.84,23.78,23.81,11200.0,19.8463,19.8964,19.8463,19.8714,11200.0
2007-03-12 12:05:00,23.82,23.84,23.82,23.83,4000.0,19.8797,19.8964,19.8797,19.8881,4000.0
2007-03-12 12:10:00,23.83,23.85,23.83,23.84,7400.0,19.8881,19.9048,19.8881,19.8964,7400.0
2007-03-12 12:15:00,23.84,23.88,23.84,23.87,10800.0,19.8964,19.9298,19.8964,19.9214,10800.0
2007-03-12 12:20:00,23.87,23.87,23.87,23.87,0.0,19.9214,19.9214,19.9214,19.9214,0.0
2007-03-12 12:25:00,23.87,23.87,23.86,23.86,2000.0,19.9214,19.9214,19.9131,19.9131,2000.0
2007-03-12 12:30:00,23.85,23.85,23.85,23.85,1200.0,19.9048,19.9048,19.9048,19.9048,1200.0
2007-03-12 12:35:00,23.85,23.85,23.84,23.85,8000.0,19.9048,19.9048,19.8964,19.9048,8000.0
2007-03-12 12:40:00,23.85,23.88,23.85,23.88,7000.0,19.9048,19.9298,19.9048,19.9298,7000.0
2007-03-12 12:45:00,23.86,23.88,23.84,23.84,4400.0,19.9131,19.9298,19.8964,19.8964,4400.0
2007-03-12 12:50:00,23.84,23.84,23.84,23.84,400.0,19.8964,19.8964,19.8964,19.8964,400.0
2007-03-12 12:55:00,23.83,23.85,23.83,23.85,8400.0,19.8881,19.9048,19.8881,19.9048,8400.0
2007-03-12 13:00:00,23.85,23.86,23.84,23.86,12200.0,19.9048,19.9131,19.8964,19.9131,12200.0
2007-03-12 13:05:00,23.86,23.86,23.84,23.84,2600.0,19.9131,19.9131,19.8964,19.8964,2600.0
2007-03-12 13:10:00,23.83,23.83,23.82,23.82,6800.0,19.8881,19.8881,19.8797,19.8797,6800.0
2007-03-12 13:15:00,23.81,23.88,23.81,23.88,35600.0,19.8714,19.9298,19.8714,19.9298,35600.0
2007-03-12 13:20:00,23.88,23.91,23.88,23.9,17000.0,19.9298,19.9548,19.9298,19.9465,17000.0
2007-03-12 13:25:00,23.91,23.91,23.88,23.91,11400.0,19.9548,19.9548,19.9298,19.9548,11400.0
2007-03-12 13:30:00,23.9,23.9,23.89,23.89,2000.0,19.9465,19.9465,19.9381,19.9381,2000.0
2007-03-12 13:35:00,23.87,23.88,23.86,23.86,3200.0,19.9214,19.9298,19.9131,19.9131,3200.0
2007-03-12 13:40:00,23.85,23.86,23.85,23.86,800.0,19.9048,19.9131,19.9048,19.9131,800.0
2007-03-12 13:45:00,23.85,23.85,23.85,23.85,6600.0,19.9048,19.9048,19.9048,19.9048,6600.0
2007-03-12 13:50:00,23.85,23.86,23.84,23.86,10000.0,19.9048,19.9131,19.8964,19.9131,10000.0
2007-03-12 13:55:00,23.86,23.86,23.84,23.85,6200.0,19.9131,19.9131,19.8964,19.9048,6200.0
2007-03-12 14:00:00,23.86,23.86,23.85,23.85,1800.0,19.9131,19.9131,19.9048,19.9048,1800.0
2007-03-12 14:05:00,23.84,23.84,23.82,23.82,2600.0,19.8964,19.8964,19.8797,19.8797,2600.0
2007-03-12 14:10:00,23.82,23.82,23.81,23.81,8800.0,19.8797,19.8797,19.8714,19.8714,8800.0
2007-03-12 14:15:00,23.83,23.88,23.83,23.88,8400.0,19.8881,19.9298,19.8881,19.9298,8400.0
2007-03-12 14:20:00,23.87,23.93,23.86,23.91,17400.0,19.9214,19.9715,19.9131,19.9548,17400.0
2007-03-12 14:25:00,23.91,23.92,23.91,23.92,3400.0,19.9548,19.9632,19.9548,19.9632,3400.0
2007-03-12 14:30:00,23.92,23.95,23.92,23.92,16600.0,19.9632,19.9882,19.9632,19.9632,16600.0
2007-03-12 14:35:00,23.91,23.93,23.91,23.92,4400.0,19.9548,19.9715,19.9548,19.9632,4400.0
2007-03-12 14:40:00,23.93,23.93,23.92,23.93,6000.0,19.9715,19.9715,19.9632,19.9715,6000.0
2007-03-12 14:45:00,23.93,23.93,23.91,23.92,6400.0,19.9715,19.9715,19.9548,19.9632,6400.0
2007-03-12 14:50:00,23.91,23.92,23.91,23.92,8600.0,19.9548,19.9632,19.9548,19.9632,8600.0
2007-03-12 14:55:00,23.91,23.92,23.91,23.92,6400.0,19.9548,19.9632,19.9548,19.9632,6400.0
2007-03-12 15:00:00,23.92,23.95,23.92,23.95,15200.0,19.9632,19.9882,19.9632,19.9882,15200.0
2007-03-12 15:05:00,23.95,23.97,23.95,23.95,16400.0,19.9882,20.0049,19.9882,19.9882,16400.0
2007-03-12 15:10:00,23.95,23.96,23.94,23.95,9400.0,19.9882,19.9966,19.9799,19.9882,9400.0
2007-03-12 15:15:00,23.95,23.96,23.93,23.93,3400.0,19.9882,19.9966,19.9715,19.9715,3400.0
2007-03-12 15:20:00,23.94,23.95,23.93,23.93,13800.0,19.9799,19.9882,19.9715,19.9715,13800.0
2007-03-12 15:25:00,23.93,23.95,23.93,23.95,14400.0,19.9715,19.9882,19.9715,19.9882,14400.0
2007-03-12 15:30:00,23.95,23.95,23.93,23.95,15600.0,19.9882,19.9882,19.9715,19.9882,15600.0
2007-03-12 15:35:00,23.94,23.95,23.92,23.92,13600.0,19.9799,19.9882,19.9632,19.9632,13600.0
2007-03-12 15:40:00,23.92,23.93,23.92,23.93,22600.0,19.9632,19.9715,19.9632,19.9715,22600.0
2007-03-12 15:45:00,23.92,23.97,23.92,23.97,22600.0,19.9632,20.0049,19.9632,20.0049,22600.0
2007-03-12 15:50:00,23.96,23.97,23.92,23.93,18600.0,19.9966,20.0049,19.9632,19.9715,18600.0
2007-03-12 15:55:00,23.94,23.98,23.94,23.96,24400.0,19.9799,20.0132,19.9799,19.9966,24400.0
2007-03-13 09:30:00,23.96,23.98,23.93,23.98,19400.0,19.9966,20.0132,19.9715,20.0132,19400.0
2007-03-13 09:35:00,23.98,24.0,23.95,24.0,19200.0,20.0132,20.0299,19.9882,20.0299,19200.0
2007-03-13 09:40:00,23.98,23.98,23.95,23.97,17200.0,20.0132,20.0132,19.9882,20.0049,17200.0
2007-03-13 09:45:00,23.97,24.02,23.97,24.0,10600.0,20.0049,20.0466,20.0049,20.0299,10600.0
2007-03-13 09:50:00,24.02,24.03,24.0,24.03,12400.0,20.0466,20.055,20.0299,20.055,12400.0
2007-03-13 09:55:00,24.04,24.05,23.99,24.0,6600.0,20.0633,20.0717,20.0216,20.0299,6600.0
2007-03-13 10:00:00,24.0,24.02,23.96,24.01,11800.0,20.0299,20.0466,19.9966,20.0383,11800.0
2007-03-13 10:05:00,24.01,24.02,23.99,24.01,11200.0,20.0383,20.0466,20.0216,20.0383,11200.0
2007-03-13 10:10:00,24.02,24.06,24.02,24.04,11000.0,20.0466,20.08,20.0466,20.0633,11000.0
2007-03-13 10:15:00,24.03,24.06,24.0,24.04,9800.0,20.055,20.08,20.0299,20.0633,9800.0
2007-03-13 10:20:00,24.04,24.04,23.98,24.0,7000.0,20.0633,20.0633,20.0132,20.0299,7000.0
2007-03-13 10:25:00,24.01,24.01,24.0,24.01,3600.0,20.0383,20.0383,20.0299,20.0383,3600.0
2007-03-13 10:30:00,24.0,24.01,23.99,24.0,10000.0,20.0299,20.0383,20.0216,20.0299,10000.0
2007-03-13 10:35:00,24.0,24.03,24.0,24.01,10800.0,20.0299,20.055,20.0299,20.0383,10800.0
2007-03-13 10:40:00,24.0,24.04,24.0,24.0,8400.0,20.0299,20.0633,20.0299,20.0299,8400.0
2007-03-13 10:45:00,24.0,24.03,24.0,24.03,8400.0,20.0299,20.055,20.0299,20.055,8400.0
2007-03-13 10:50:00,24.03,24.07,24.03,24.06,10400.0,20.055,20.0884,20.055,20.08,10400.0
2007-03-13 10:55:00,24.06,24.06,24.02,24.05,1800.0,20.08,20.08,20.0466,20.0717,1800.0
2007-03-13 11:00:00,24.03,24.04,24.0,24.03,6600.0,20.055,20.0633,20.0299,20.055,6600.0
2007-03-13 11:05:00,24.03,24.03,24.02,24.02,3800.0,20.055,20.055,20.0466,20.0466,3800.0
2007-03-13 11:10:00,24.01,24.02,24.0,24.0,5400.0,20.0383,20.0466,20.0299,20.0299,5400.0
2007-03-13 11:15:00,24.0,24.0,23.99,24.0,5400.0,20.0299,20.0299,20.0216,20.0299,5400.0
2007-03-13 11:20:00,24.01,24.02,24.0,24.01,5200.0,20.0383,20.0466,20.0299,20.0383,5200.0
2007-03-13 11:25:00,24.01,24.01,24.0,24.0,4600.0,20.0383,20.0383,20.0299,20.0299,4600.0
2007-03-13 11:30:00,24.0,24.02,23.99,24.0,9400.0,20.0299,20.0466,20.0216,20.0299,9400.0
2007-03-13 11:35:00,24.0,24.02,23.99,24.02,6200.0,20.0299,20.0466,20.0216,20.0466,6200.0
2007-03-13 11:40:00,24.01,24.01,24.01,24.01,2200.0,20.0383,20.0383,20.0383,20.0383,2200.0
2007-03-13 11:45:00,24.0,24.02,24.0,24.01,6400.0,20.0299,20.0466,20.0299,20.0383,6400.0
2007-03-13 11:50:00,24.0,24.0,23.99,23.99,4400.0,20.0299,20.0299,20.0216,20.0216,4400.0
2007-03-13 11:55:00,24.0,24.02,24.0,24.01,3800.0,20.0299,20.0466,20.0299,20.0383,3800.0
2007-03-13 12:00:00,24.01,24.01,24.0,24.0,2200.0,20.0383,20.0383,20.0299,20.0299,2200.0
2007-03-13 12:05:00,23.99,24.01,23.99,24.0,8200.0,20.0216,20.0383,20.0216,20.0299,8200.0
2007-03-13 12:10:00,24.0,24.01,24.0,24.0,6600.0,20.0299,20.0383,20.0299,20.0299,6600.0
2007-03-13 12:15:00,24.0,24.0,23.99,24.0,9600.0,20.0299,20.0299,20.0216,20.0299,9600.0
2007-03-13 12:20:00,24.0,24.0,23.97,23.97,14000.0,20.0299,20.0299,20.0049,20.0049,14000.0
2007-03-13 12:25:00,23.97,23.97,23.93,23.93,4400.0,20.0049,20.0049,19.9715,19.9715,4400.0
2007-03-13 12:30:00,23.93,23.93,23.89,23.9,7200.0,19.9715,19.9715,19.9381,19.9465,7200.0
2007-03-13 12:35:00,23.89,23.9,23.88,23.89,3800.0,19.9381,19.9465,19.9298,19.9381,3800.0
2007-03-13 12:40:00,23.88,23.89,23.86,23.89,9200.0,19.9298,19.9381,19.9131,19.9381,9200.0
2007-03-13 12:45:00,23.9,23.93,23.88,23.92,16200.0,19.9465,19.9715,19.9298,19.9632,16200.0
2007-03-13 12:50:00,23.92,23.93,23.91,23.91,10600.0,19.9632,19.9715,19.9548,19.9548,10600.0
2007-03-13 12:55:00,23.91,23.91,23.9,23.9,3200.0,19.9548,19.9548,19.9465,19.9465,3200.0
2007-03-13 13:00:00,23.9,23.91,23.87,23.89,6000.0,19.9465,19.9548,19.9214,19.9381,6000.0
2007-03-13 13:05:00,23.89,23.89,23.86,23.86,7000.0,19.9381,19.9381,19.9131,19.9131,7000.0
2007-03-13 13:10:00,23.87,23.88,23.85,23.87,8600.0,19.9214,19.9298,19.9048,19.9214,8600.0
2007-03-13 13:15:00,23.86,23.86,23.86,23.86,3800.0,19.9131,19.9131,19.9131,19.9131,3800.0
2007-03-13 13:20:00,23.86,23.86,23.85,23.86,4800.0,19.9131,19.9131,19.9048,19.9131,4800.0
2007-03-13 13:25:00,23.86,23.88,23.84,23.84,4600.0,19.9131,19.9298,19.8964,19.8964,4600.0
2007-03-13 13:30:00,23.84,23.87,23.83,23.86,10000.0,19.8964,19.9214,19.8881,19.9131,10000.0
2007-03-13 13:35:00,23.86,23.86,23.84,23.85,7400.0,19.9131,19.9131,19.8964,19.9048,7400.0
2007-03-13 13:40:00,23.85,23.85,23.83,23.83,18000.0,19.9048,19.9048,19.8881,19.8881,18000.0
2007-03-13 13:45:00,23.84,23.84,23.81,23.81,5600.0,19.8964,19.8964,19.8714,19.8714,5600.0
2007-03-13 13:50:00,23.81,23.81,23.78,23.81,7400.0,19.8714,19.8714,19.8463,19.8714,7400.0
2007-03-13 13:55:00,23.81,23.82,23.8,23.82,6200.0,19.8714,19.8797,19.863,19.8797,6200.0
2007-03-13 14:00:00,23.82,23.82,23.79,23.79,3600.0,19.8797,19.8797,19.8547,19.8547,3600.0
2007-03-13 14:05:00,23.78,23.78,23.75,23.75,5400.0,19.8463,19.8463,19.8213,19.8213,5400.0
2007-03-13 14:10:00,23.75,23.75,23.69,23.7,4800.0,19.8213,19.8213,19.7712,19.7796,4800.0
2007-03-13 14:15:00,23.68,23.68,23.67,23.67,9000.0,19.7629,19.7629,19.7545,19.7545,9000.0
2007-03-13 14:20:00,23.66,23.66,23.63,23.63,5400.0,19.7462,19.7462,19.7211,19.7211,5400.0
2007-03-13 14:25:00,23.63,23.65,23.63,23.65,6400.0,19.7211,19.7378,19.7211,19.7378,6400.0
2007-03-13 14:30:00,23.64,23.66,23.64,23.66,29000.0,19.7295,19.7462,19.7295,19.7462,29000.0
2007-03-13 14:35:00,23.66,23.69,23.65,23.66,16800.0,19.7462,19.7712,19.7378,19.7462,16800.0
2007-03-13 14:40:00,23.66,23.67,23.65,23.66,5400.0,19.7462,19.7545,19.7378,19.7462,5400.0
2007-03-13 14:45:00,23.66,23.74,23.66,23.71,17400.0,19.7462,19.8129,19.7462,19.7879,17400.0
2007-03-13 14:50:00,23.71,23.71,23.68,23.68,2800.0,19.7879,19.7879,19.7629,19.7629,2800.0
2007-03-13 14:55:00,23.68,23.68,23.65,23.65,1800.0,19.7629,19.7629,19.7378,19.7378,1800.0
2007-03-13 15:00:00,23.64,23.64,23.59,23.59,9800.0,19.7295,19.7295,19.6878,19.6878,9800.0
2007-03-13 15:05:00,23.57,23.61,23.57,23.57,16200.0,19.6711,19.7045,19.6711,19.6711,16200.0
2007-03-13 15:10:00,23.59,23.59,23.57,23.57,7400.0,19.6878,19.6878,19.6711,19.6711,7400.0
2007-03-13 15:15:00,23.57,23.61,23.57,23.61,8800.0,19.6711,19.7045,19.6711,19.7045,8800.0
2007-03-13 15:20:00,23.61,23.67,23.61,23.67,13400.0,19.7045,19.7545,19.7045,19.7545,13400.0
2007-03-13 15:25:00,23.67,23.68,23.65,23.65,12200.0,19.7545,19.7629,19.7378,19.7378,12200.0
2007-03-13 15:30:00,23.65,23.65,23.63,23.64,11000.0,19.7378,19.7378,19.7211,19.7295,11000.0
2007-03-13 15:35:00,23.64,23.68,23.62,23.67,12400.0,19.7295,19.7629,19.7128,19.7545,12400.0
2007-03-13 15:40:00,23.67,23.68,23.66,23.66,9600.0,19.7545,19.7629,19.7462,19.7462,9600.0
2007-03-13 15:45:00,23.66,23.66,23.63,23.64,5200.0,19.7462,19.7462,19.7211,19.7295,5200.0
2007-03-13 15:50:00,23.64,23.64,23.61,23.61,11800.0,19.7295,19.7295,19.7045,19.7045,11800.0
2007-03-13 15:55:00,23.62,23.64,23.61,23.62,26400.0,19.7128,19.7295,19.7045,19.7128,26400.0
2007-03-14 09:35:00,23.64,23.64,23.08,23.27,49800.0,19.7295,19.7295,19.2621,19.4207,49800.0
2007-03-14 09:40:00,23.27,23.29,23.2,23.24,42800.0,19.4207,19.4374,19.3623,19.3957,42800.0
2007-03-14 09:45:00,23.23,23.23,23.04,23.04,32600.0,19.3873,19.3873,19.2287,19.2287,32600.0
2007-03-14 09:50:00,23.05,23.17,23.05,23.17,48000.0,19.2371,19.3372,19.2371,19.3372,48000.0
2007-03-14 09:55:00,23.16,23.18,23.11,23.18,12400.0,19.3289,19.3456,19.2872,19.3456,12400.0
2007-03-14 10:00:00,23.17,23.23,23.16,23.23,26600.0,19.3372,19.3873,19.3289,19.3873,26600.0
2007-03-14 10:05:00,23.23,23.29,23.22,23.29,21400.0,19.3873,19.4374,19.379,19.4374,21400.0
2007-03-14 10:10:00,23.29,23.36,23.28,23.36,15000.0,19.4374,19.4958,19.429,19.4958,15000.0
2007-03-14 10:15:00,23.39,23.42,23.36,23.41,11000.0,19.5208,19.5459,19.4958,19.5375,11000.0
2007-03-14 10:20:00,23.41,23.46,23.41,23.44,7000.0,19.5375,19.5793,19.5375,19.5626,7000.0
2007-03-14 10:25:00,23.44,23.49,23.42,23.43,12000.0,19.5626,19.6043,19.5459,19.5542,12000.0
2007-03-14 10:30:00,23.44,23.47,23.43,23.43,4800.0,19.5626,19.5876,19.5542,19.5542,4800.0
2007-03-14 10:35:00,23.46,23.5,23.44,23.45,14400.0,19.5793,19.6126,19.5626,19.5709,14400.0
2007-03-14 10:40:00,23.45,23.46,23.43,23.43,4600.0,19.5709,19.5793,19.5542,19.5542,4600.0
2007-03-14 10:45:00,23.43,23.43,23.33,23.34,15000.0,19.5542,19.5542,19.4708,19.4791,15000.0
2007-03-14 10:50:00,23.35,23.35,23.3,23.32,18600.0,19.4875,19.4875,19.4457,19.4624,18600.0
2007-03-14 10:55:00,23.31,23.32,23.27,23.27,7600.0,19.4541,19.4624,19.4207,19.4207,7600.0
2007-03-14 11:00:00,23.27,23.29,23.25,23.25,13600.0,19.4207,19.4374,19.404,19.404,13600.0
2007-03-14 11:05:00,23.25,23.31,23.25,23.27,16000.0,19.404,19.4541,19.404,19.4207,16000.0
2007-03-14 11:10:00,23.26,23.27,23.22,23.23,21600.0,19.4123,19.4207,19.379,19.3873,21600.0
2007-03-14 11:15:00,23.24,23.27,23.23,23.27,8000.0,19.3957,19.4207,19.3873,19.4207,8000.0
2007-03-14 11:20:00,23.27,23.3,23.26,23.3,9600.0,19.4207,19.4457,19.4123,19.4457,9600.0
2007-03-14 11:25:00,23.31,23.31,23.29,23.29,4800.0,19.4541,19.4541,19.4374,19.4374,4800.0
2007-03-14 11:30:00,23.27,23.27,23.24,23.24,8800.0,19.4207,19.4207,19.3957,19.3957,8800.0
2007-03-14 11:35:00,23.24,23.27,23.24,23.25,11600.0,19.3957,19.4207,19.3957,19.404,11600.0
2007-03-14 11:40:00,23.25,23.26,23.22,23.23,11000.0,19.404,19.4123,19.379,19.3873,11000.0
2007-03-14 11:45:00,23.23,23.26,23.23,23.25,5400.0,19.3873,19.4123,19.3873,19.404,5400.0
2007-03-14 11:50:00,23.27,23.27,23.25,23.25,3200.0,19.4207,19.4207,19.404,19.404,3200.0
2007-03-14 11:55:00,23.26,23.27,23.26,23.27,2600.0,19.4123,19.4207,19.4123,19.4207,2600.0
2007-03-14 12:00:00,23.26,23.28,23.22,23.22,15800.0,19.4123,19.429,19.379,19.379,15800.0
2007-03-14 12:05:00,23.22,23.24,23.22,23.22,10200.0,19.379,19.3957,19.379,19.379,10200.0
2007-03-14 12:10:00,23.23,23.25,23.2,23.2,36200.0,19.3873,19.404,19.3623,19.3623,36200.0
2007-03-14 12:15:00,23.2,23.21,23.14,23.15,12000.0,19.3623,19.3706,19.3122,19.3205,12000.0
2007-03-14 12:20:00,23.15,23.16,23.11,23.11,15000.0,19.3205,19.3289,19.2872,19.2872,15000.0
2007-03-14 12:25:00,23.11,23.18,23.11,23.18,11600.0,19.2872,19.3456,19.2872,19.3456,11600.0
2007-03-14 12:30:00,23.19,23.21,23.14,23.18,22800.0,19.3539,19.3706,19.3122,19.3456,22800.0
2007-03-14 12:35:00,23.18,23.21,23.14,23.21,23400.0,19.3456,19.3706,19.3122,19.3706,23400.0
2007-03-14 12:40:00,23.21,23.21,23.16,23.19,12600.0,19.3706,19.3706,19.3289,19.3539,12600.0
2007-03-14 12:45:00,23.21,23.21,23.14,23.15,19200.0,19.3706,19.3706,19.3122,19.3205,19200.0
2007-03-14 12:50:00,23.14,23.17,23.07,23.09,28400.0,19.3122,19.3372,19.2538,19.2705,28400.0
2007-03-14 12:55:00,23.08,23.15,23.07,23.14,19200.0,19.2621,19.3205,19.2538,19.3122,19200.0
2007-03-14 13:00:00,23.14,23.17,23.1,23.15,27400.0,19.3122,19.3372,19.2788,19.3205,27400.0
2007-03-14 13:05:00,23.17,23.18,23.09,23.12,23200.0,19.3372,19.3456,19.2705,19.2955,23200.0
2007-03-14 13:10:00,23.15,23.2,23.14,23.16,23600.0,19.3205,19.3623,19.3122,19.3289,23600.0
2007-03-14 13:15:00,23.16,23.18,23.14,23.18,18200.0,19.3289,19.3456,19.3122,19.3456,18200.0
2007-03-14 13:20:00,23.18,23.19,23.13,23.15,45000.0,19.3456,19.3539,19.3039,19.3205,45000.0
2007-03-14 13:25:00,23.16,23.21,23.16,23.18,6600.0,19.3289,19.3706,19.3289,19.3456,6600.0
2007-03-14 13:30:00,23.17,23.25,23.17,23.24,17200.0,19.3372,19.404,19.3372,19.3957,17200.0
2007-03-14 13:35:00,23.23,23.25,23.19,23.2,18000.0,19.3873,19.404,19.3539,19.3623,18000.0
2007-03-14 13:40:00,23.21,23.3,23.2,23.3,27800.0,19.3706,19.4457,19.3623,19.4457,27800.0
2007-03-14 13:45:00,23.31,23.32,23.25,23.25,18200.0,19.4541,19.4624,19.404,19.404,18200.0
2007-03-14 13:50:00,23.24,23.25,23.19,23.19,12400.0,19.3957,19.404,19.3539,19.3539,12400.0
2007-03-14 13:55:00,23.2,23.2,23.15,23.19,9800.0,19.3623,19.3623,19.3205,19.3539,9800.0
2007-03-14 14:00:00,23.17,23.2,23.11,23.11,4400.0,19.3372,19.3623,19.2872,19.2872,4400.0
2007-03-14 14:05:00,23.14,23.18,23.12,23.17,8600.0,19.3122,19.3456,19.2955,19.3372,8600.0
2007-03-14 14:10:00,23.17,23.22,23.15,23.18,7200.0,19.3372,19.379,19.3205,19.3456,7200.0
2007-03-14 14:15:00,23.2,23.24,23.18,23.24,3800.0,19.3623,19.3957,19.3456,19.3957,3800.0
2007-03-14 14:20:00,23.24,23.26,23.23,23.24,9400.0,19.3957,19.4123,19.3873,19.3957,9400.0
2007-03-14 14:25:00,23.24,23.28,23.24,23.28,2800.0,19.3957,19.429,19.3957,19.429,2800.0
2007-03-14 14:30:00,23.29,23.33,23.25,23.32,19600.0,19.4374,19.4708,19.404,19.4624,19600.0
2007-03-14 14:35:00,23.32,23.33,23.27,23.32,18600.0,19.4624,19.4708,19.4207,19.4624,18600.0
2007-03-14 14:40:00,23.31,23.34,23.27,23.28,24200.0,19.4541,19.4791,19.4207,19.429,24200.0
2007-03-14 14:45:00,23.31,23.36,23.3,23.33,28400.0,19.4541,19.4958,19.4457,19.4708,28400.0
2007-03-14 14:50:00,23.31,23.33,23.29,23.31,10400.0,19.4541,19.4708,19.4374,19.4541,10400.0
2007-03-14 14:55:00,23.32,23.32,23.26,23.3,16200.0,19.4624,19.4624,19.4123,19.4457,16200.0
2007-03-14 15:00:00,23.3,23.31,23.21,23.21,43200.0,19.4457,19.4541,19.3706,19.3706,43200.0
2007-03-14 15:05:00,23.22,23.27,23.18,23.27,28000.0,19.379,19.4207,19.3456,19.4207,28000.0
2007-03-14 15:10:00,23.27,23.32,23.26,23.32,27600.0,19.4207,19.4624,19.4123,19.4624,27600.0
2007-03-14 15:15:00,23.34,23.38,23.32,23.36,25000.0,19.4791,19.5125,19.4624,19.4958,25000.0
2007-03-14 15:20:00,23.36,23.37,23.34,23.36,23000.0,19.4958,19.5042,19.4791,19.4958,23000.0
2007-03-14 15:25:00,23.37,23.38,23.35,23.35,10400.0,19.5042,19.5125,19.4875,19.4875,10400.0
2007-03-14 15:30:00,23.35,23.35,23.29,23.3,28000.0,19.4875,19.4875,19.4374,19.4457,28000.0
2007-03-14 15:35:00,23.31,23.35,23.29,23.33,30200.0,19.4541,19.4875,19.4374,19.4708,30200.0
2007-03-14 15:40:00,23.33,23.38,23.33,23.37,31400.0,19.4708,19.5125,19.4708,19.5042,31400.0
2007-03-14 15:45:00,23.37,23.37,23.34,23.34,16400.0,19.5042,19.5042,19.4791,19.4791,16400.0
2007-03-14 15:50:00,23.34,23.38,23.34,23.35,35000.0,19.4791,19.5125,19.4791,19.4875,35000.0
2007-03-14 15:55:00,23.36,23.36,23.28,23.28,100000.0,19.4958,19.4958,19.429,19.429,100000.0
2007-03-15 09:30:00,23.42,23.46,23.42,23.46,14800.0,19.5459,19.5793,19.5459,19.5793,14800.0
2007-03-15 09:35:00,23.46,23.57,23.46,23.57,10000.0,19.5793,19.6711,19.5793,19.6711,10000.0
2007-03-15 09:40:00,23.56,23.63,23.51,23.63,17000.0,19.6627,19.7211,19.621,19.7211,17000.0
2007-03-15 09:45:00,23.62,23.62,23.53,23.61,15600.0,19.7128,19.7128,19.6377,19.7045,15600.0
2007-03-15 09:50:00,23.61,23.62,23.54,23.6,24200.0,19.7045,19.7128,19.646,19.6961,24200.0
2007-03-15 09:55:00,23.58,23.63,23.53,23.61,13800.0,19.6794,19.7211,19.6377,19.7045,13800.0
2007-03-15 10:00:00,23.61,23.63,23.54,23.61,17800.0,19.7045,19.7211,19.646,19.7045,17800.0
2007-03-15 10:05:00,23.61,23.61,23.57,23.57,4800.0,19.7045,19.7045,19.6711,19.6711,4800.0
2007-03-15 10:10:00,23.57,23.63,23.57,23.61,16400.0,19.6711,19.7211,19.6711,19.7045,16400.0
2007-03-15 10:15:00,23.61,23.67,23.61,23.67,17400.0,19.7045,19.7545,19.7045,19.7545,17400.0
2007-03-15 10:20:00,23.67,23.67,23.61,23.64,27000.0,19.7545,19.7545,19.7045,19.7295,27000.0
2007-03-15 10:25:00,23.64,23.64,23.61,23.63,10800.0,19.7295,19.7295,19.7045,19.7211,10800.0
2007-03-15 10:30:00,23.61,23.61,23.58,23.59,5600.0,19.7045,19.7045,19.6794,19.6878,5600.0
2007-03-15 10:35:00,23.59,23.59,23.55,23.56,7800.0,19.6878,19.6878,19.6544,19.6627,7800.0
2007-03-15 10:40:00,23.56,23.59,23.56,23.58,7000.0,19.6627,19.6878,19.6627,19.6794,7000.0
2007-03-15 10:45:00,23.57,23.59,23.57,23.59,5200.0,19.6711,19.6878,19.6711,19.6878,5200.0
2007-03-15 10:50:00,23.59,23.59,23.53,23.53,5000.0,19.6878,19.6878,19.6377,19.6377,5000.0
2007-03-15 10:55:00,23.53,23.57,23.52,23.54,19800.0,19.6377,19.6711,19.6293,19.646,19800.0
2007-03-15 11:00:00,23.54,23.55,23.54,23.54,7000.0,19.646,19.6544,19.646,19.646,7000.0
2007-03-15 11:05:00,23.53,23.55,23.52,23.55,14200.0,19.6377,19.6544,19.6293,19.6544,14200.0
2007-03-15 11:10:00,23.55,23.55,23.53,23.53,2600.0,19.6544,19.6544,19.6377,19.6377,2600.0
2007-03-15 11:15:00,23.52,23.53,23.5,23.52,12000.0,19.6293,19.6377,19.6126,19.6293,12000.0
2007-03-15 11:20:00,23.52,23.56,23.52,23.55,9200.0,19.6293,19.6627,19.6293,19.6544,9200.0
2007-03-15 11:25:00,23.55,23.56,23.54,23.55,8400.0,19.6544,19.6627,19.646,19.6544,8400.0
2007-03-15 11:30:00,23.55,23.58,23.53,23.55,18800.0,19.6544,19.6794,19.6377,19.6544,18800.0
2007-03-15 11:35:00,23.55,23.57,23.55,23.57,10800.0,19.6544,19.6711,19.6544,19.6711,10800.0
2007-03-15 11:40:00,23.57,23.58,23.57,23.58,6200.0,19.6711,19.6794,19.6711,19.6794,6200.0
2007-03-15 11:45:00,23.57,23.58,23.54,23.54,2800.0,19.6711,19.6794,19.646,19.646,2800.0
2007-03-15 11:50:00,23.54,23.54,23.5,23.54,8600.0,19.646,19.646,19.6126,19.646,8600.0
2007-03-15 11:55:00,23.53,23.54,23.51,23.53,9200.0,19.6377,19.646,19.621,19.6377,9200.0
2007-03-15 12:00:00,23.54,23.55,23.49,23.53,15800.0,19.646,19.6544,19.6043,19.6377,15800.0
2007-03-15 12:05:00,23.53,23.56,23.5,23.51,6600.0,19.6377,19.6627,19.6126,19.621,6600.0
2007-03-15 12:10:00,23.52,23.54,23.5,23.54,11800.0,19.6293,19.646,19.6126,19.646,11800.0
2007-03-15 12:15:00,23.53,23.53,23.52,23.52,3600.0,19.6377,19.6377,19.6293,19.6293,3600.0
2007-03-15 12:20:00,23.52,23.52,23.5,23.5,1800.0,19.6293,19.6293,19.6126,19.6126,1800.0
2007-03-15 12:25:00,23.5,23.5,23.48,23.48,4600.0,19.6126,19.6126,19.596,19.596,4600.0
2007-03-15 12:30:00,23.48,23.48,23.45,23.47,14000.0,19.596,19.596,19.5709,19.5876,14000.0
2007-03-15 12:35:00,23.47,23.48,23.46,23.48,12600.0,19.5876,19.596,19.5793,19.596,12600.0
2007-03-15 12:40:00,23.48,23.5,23.47,23.5,20400.0,19.596,19.6126,19.5876,19.6126,20400.0
2007-03-15 12:45:00,23.5,23.54,23.5,23.54,5200.0,19.6126,19.646,19.6126,19.646,5200.0
2007-03-15 12:50:00,23.54,23.55,23.53,23.55,2800.0,19.646,19.6544,19.6377,19.6544,2800.0
2007-03-15 12:55:00,23.55,23.56,23.54,23.54,3200.0,19.6544,19.6627,19.646,19.646,3200.0
2007-03-15 13:00:00,23.54,23.54,23.52,23.52,1800.0,19.646,19.646,19.6293,19.6293,1800.0
2007-03-15 13:05:00,23.53,23.53,23.51,23.53,1400.0,19.6377,19.6377,19.621,19.6377,1400.0
2007-03-15 13:10:00,23.53,23.53,23.53,23.53,1400.0,19.6377,19.6377,19.6377,19.6377,1400.0
2007-03-15 13:15:00,23.53,23.53,23.5,23.51,3000.0,19.6377,19.6377,19.6126,19.621,3000.0
2007-03-15 13:20:00,23.5,23.5,23.49,23.49,12400.0,19.6126,19.6126,19.6043,19.6043,12400.0
2007-03-15 13:25:00,23.48,23.49,23.48,23.48,3200.0,19.596,19.6043,19.596,19.596,3200.0
2007-03-15 13:30:00,23.48,23.49,23.45,23.48,10200.0,19.596,19.6043,19.5709,19.596,10200.0
2007-03-15 13:35:00,23.48,23.49,23.45,23.49,8000.0,19.596,19.6043,19.5709,19.6043,8000.0
2007-03-15 13:40:00,23.46,23.46,23.41,23.45,15800.0,19.5793,19.5793,19.5375,19.5709,15800.0
2007-03-15 13:45:00,23.45,23.5,23.45,23.5,6800.0,19.5709,19.6126,19.5709,19.6126,6800.0
2007-03-15 13:50:00,23.5,23.54,23.5,23.53,4600.0,19.6126,19.646,19.6126,19.6377,4600.0
2007-03-15 13:55:00,23.52,23.53,23.52,23.53,800.0,19.6293,19.6377,19.6293,19.6377,800.0
2007-03-15 14:00:00,23.53,23.55,23.52,23.55,7200.0,19.6377,19.6544,19.6293,19.6544,7200.0
2007-03-15 14:05:00,23.56,23.57,23.56,23.56,5400.0,19.6627,19.6711,19.6627,19.6627,5400.0
2007-03-15 14:10:00,23.56,23.56,23.54,23.54,2600.0,19.6627,19.6627,19.646,19.646,2600.0
2007-03-15 14:15:00,23.53,23.54,23.5,23.5,4200.0,19.6377,19.646,19.6126,19.6126,4200.0
2007-03-15 14:20:00,23.5,23.5,23.48,23.48,1800.0,19.6126,19.6126,19.596,19.596,1800.0
2007-03-15 14:25:00,23.49,23.52,23.49,23.51,10000.0,19.6043,19.6293,19.6043,19.621,10000.0
2007-03-15 14:30:00,23.5,23.5,23.5,23.5,400.0,19.6126,19.6126,19.6126,19.6126,400.0
2007-03-15 14:35:00,23.51,23.51,23.51,23.51,1000.0,19.621,19.621,19.621,19.621,1000.0
2007-03-15 14:40:00,23.51,23.56,23.51,23.56,17400.0,19.621,19.6627,19.621,19.6627,17400.0
2007-03-15 14:45:00,23.55,23.56,23.54,23.55,2200.0,19.6544,19.6627,19.646,19.6544,2200.0
2007-03-15 14:50:00,23.55,23.57,23.55,23.57,8600.0,19.6544,19.6711,19.6544,19.6711,8600.0
2007-03-15 14:55:00,23.57,23.59,23.57,23.57,5800.0,19.6711,19.6878,19.6711,19.6711,5800.0
2007-03-15 15:00:00,23.57,23.57,23.55,23.55,4200.0,19.6711,19.6711,19.6544,19.6544,4200.0
2007-03-15 15:05:00,23.55,23.58,23.55,23.57,16600.0,19.6544,19.6794,19.6544,19.6711,16600.0
2007-03-15 15:10:00,23.57,23.59,23.56,23.59,23000.0,19.6711,19.6878,19.6627,19.6878,23000.0
2007-03-15 15:15:00,23.6,23.6,23.58,23.58,11000.0,19.6961,19.6961,19.6794,19.6794,11000.0
2007-03-15 15:20:00,23.58,23.64,23.57,23.63,21400.0,19.6794,19.7295,19.6711,19.7211,21400.0
2007-03-15 15:25:00,23.62,23.62,23.59,23.59,6600.0,19.7128,19.7128,19.6878,19.6878,6600.0
2007-03-15 15:30:00,23.59,23.64,23.58,23.63,19400.0,19.6878,19.7295,19.6794,19.7211,19400.0
2007-03-15 15:35:00,23.63,23.65,23.63,23.64,22400.0,19.7211,19.7378,19.7211,19.7295,22400.0
2007-03-15 15:40:00,23.63,23.65,23.63,23.65,9800.0,19.7211,19.7378,19.7211,19.7378,9800.0
2007-03-15 15:45:00,23.65,23.65,23.63,23.65,12400.0,19.7378,19.7378,19.7211,19.7378,12400.0
2007-03-15 15:50:00,23.65,23.66,23.65,23.65,11400.0,19.7378,19.7462,19.7378,19.7378,11400.0
2007-03-15 15:55:00,23.65,23.66,23.64,23.66,15600.0,19.7378,19.7462,19.7295,19.7462,15600.0
2007-03-16 09:30:00,23.8,23.95,23.8,23.93,88400.0,19.863,19.9882,19.863,19.9715,88400.0
2007-03-16 09:35:00,23.95,23.95,23.86,23.86,18800.0,19.9882,19.9882,19.9131,19.9131,18800.0
2007-03-16 09:40:00,23.86,23.87,23.84,23.85,15200.0,19.9131,19.9214,19.8964,19.9048,15200.0
2007-03-16 09:45:00,23.85,23.86,23.83,23.84,18800.0,19.9048,19.9131,19.8881,19.8964,18800.0
2007-03-16 09:50:00,23.84,23.84,23.75,23.78,23800.0,19.8964,19.8964,19.8213,19.8463,23800.0
2007-03-16 09:55:00,23.78,23.82,23.78,23.82,15600.0,19.8463,19.8797,19.8463,19.8797,15600.0
2007-03-16 10:00:00,23.81,23.88,23.79,23.85,22200.0,19.8714,19.9298,19.8547,19.9048,22200.0
2007-03-16 10:05:00,23.84,23.84,23.79,23.81,5200.0,19.8964,19.8964,19.8547,19.8714,5200.0
2007-03-16 10:10:00,23.79,23.8,23.78,23.79,1600.0,19.8547,19.863,19.8463,19.8547,1600.0
2007-03-16 10:15:00,23.79,23.89,23.78,23.89,21200.0,19.8547,19.9381,19.8463,19.9381,21200.0
2007-03-16 10:20:00,23.89,23.89,23.88,23.88,2200.0,19.9381,19.9381,19.9298,19.9298,2200.0
2007-03-16 10:25:00,23.89,23.89,23.89,23.89,3800.0,19.9381,19.9381,19.9381,19.9381,3800.0
2007-03-16 10:30:00,23.89,23.89,23.88,23.89,2400.0,19.9381,19.9381,19.9298,19.9381,2400.0
2007-03-16 10:35:00,23.87,23.88,23.86,23.87,2600.0,19.9214,19.9298,19.9131,19.9214,2600.0
2007-03-16 10:40:00,23.86,23.87,23.86,23.87,1600.0,19.9131,19.9214,19.9131,19.9214,1600.0
2007-03-16 10:45:00,23.87,23.87,23.87,23.87,0.0,19.9214,19.9214,19.9214,19.9214,0.0
2007-03-16 10:50:00,23.85,23.85,23.81,23.81,1400.0,19.9048,19.9048,19.8714,19.8714,1400.0
2007-03-16 10:55:00,23.8,23.81,23.74,23.74,6800.0,19.863,19.8714,19.8129,19.8129,6800.0
2007-03-16 11:00:00,23.75,23.75,23.73,23.73,4400.0,19.8213,19.8213,19.8046,19.8046,4400.0
2007-03-16 11:05:00,23.73,23.74,23.73,23.73,4400.0,19.8046,19.8129,19.8046,19.8046,4400.0
2007-03-16 11:10:00,23.73,23.73,23.71,23.72,3200.0,19.8046,19.8046,19.7879,19.7963,3200.0
2007-03-16 11:15:00,23.71,23.71,23.68,23.69,5400.0,19.7879,19.7879,19.7629,19.7712,5400.0
2007-03-16 11:20:00,23.69,23.72,23.68,23.72,5200.0,19.7712,19.7963,19.7629,19.7963,5200.0
2007-03-16 11:25:00,23.71,23.72,23.67,23.68,3600.0,19.7879,19.7963,19.7545,19.7629,3600.0
2007-03-16 11:30:00,23.68,23.69,23.67,23.67,8000.0,19.7629,19.7712,19.7545,19.7545,8000.0
2007-03-16 11:35:00,23.66,23.66,23.61,23.65,11600.0,19.7462,19.7462,19.7045,19.7378,11600.0
2007-03-16 11:40:00,23.65,23.67,23.65,23.66,3000.0,19.7378,19.7545,19.7378,19.7462,3000.0
2007-03-16 11:45:00,23.66,23.7,23.66,23.7,2600.0,19.7462,19.7796,19.7462,19.7796,2600.0
2007-03-16 11:50:00,23.72,23.72,23.71,23.71,3800.0,19.7963,19.7963,19.7879,19.7879,3800.0
2007-03-16 11:55:00,23.71,23.71,23.69,23.69,800.0,19.7879,19.7879,19.7712,19.7712,800.0
2007-03-16 12:00:00,23.7,23.7,23.7,23.7,600.0,19.7796,19.7796,19.7796,19.7796,600.0
2007-03-16 12:05:00,23.7,23.71,23.7,23.71,1800.0,19.7796,19.7879,19.7796,19.7879,1800.0
2007-03-16 12:10:00,23.71,23.71,23.7,23.71,2200.0,19.7879,19.7879,19.7796,19.7879,2200.0
2007-03-16 12:15:00,23.71,23.71,23.7,23.71,4400.0,19.7879,19.7879,19.7796,19.7879,4400.0
2007-03-16 12:20:00,23.71,23.72,23.7,23.7,3800.0,19.7879,19.7963,19.7796,19.7796,3800.0
2007-03-16 12:25:00,23.71,23.71,23.68,23.68,800.0,19.7879,19.7879,19.7629,19.7629,800.0
2007-03-16 12:30:00,23.71,23.74,23.69,23.69,5000.0,19.7879,19.8129,19.7712,19.7712,5000.0
2007-03-16 12:35:00,23.68,23.72,23.68,23.7,8800.0,19.7629,19.7963,19.7629,19.7796,8800.0
2007-03-16 12:40:00,23.71,23.73,23.71,23.73,11000.0,19.7879,19.8046,19.7879,19.8046,11000.0
2007-03-16 12:45:00,23.73,23.73,23.72,23.73,3000.0,19.8046,19.8046,19.7963,19.8046,3000.0
2007-03-16 12:50:00,23.73,23.75,23.72,23.75,8200.0,19.8046,19.8213,19.7963,19.8213,8200.0
2007-03-16 12:55:00,23.73,23.77,23.73,23.77,6200.0,19.8046,19.838,19.8046,19.838,6200.0
2007-03-16 13:00:00,23.76,23.76,23.72,23.72,8400.0,19.8296,19.8296,19.7963,19.7963,8400.0
2007-03-16 13:05:00,23.73,23.75,23.72,23.74,11400.0,19.8046,19.8213,19.7963,19.8129,11400.0
2007-03-16 13:10:00,23.74,23.75,23.74,23.75,3800.0,19.8129,19.8213,19.8129,19.8213,3800.0
2007-03-16 13:15:00,23.75,23.75,23.75,23.75,4400.0,19.8213,19.8213,19.8213,19.8213,4400.0
2007-03-16 13:20:00,23.76,23.76,23.75,23.75,10600.0,19.8296,19.8296,19.8213,19.8213,10600.0
2007-03-16 13:25:00,23.74,23.74,23.74,23.74,200.0,19.8129,19.8129,19.8129,19.8129,200.0
2007-03-16 13:30:00,23.75,23.75,23.74,23.74,2400.0,19.8213,19.8213,19.8129,19.8129,2400.0
2007-03-16 13:35:00,23.74,23.75,23.74,23.75,2600.0,19.8129,19.8213,19.8129,19.8213,2600.0
2007-03-16 13:40:00,23.75,23.76,23.75,23.76,2800.0,19.8213,19.8296,19.8213,19.8296,2800.0
2007-03-16 13:45:00,23.76,23.77,23.76,23.77,3600.0,19.8296,19.838,19.8296,19.838,3600.0
2007-03-16 13:50:00,23.77,23.78,23.75,23.77,10200.0,19.838,19.8463,19.8213,19.838,10200.0
2007-03-16 13:55:00,23.77,23.79,23.77,23.77,3000.0,19.838,19.8547,19.838,19.838,3000.0
2007-03-16 14:00:00,23.78,23.78,23.75,23.75,2400.0,19.8463,19.8463,19.8213,19.8213,2400.0
2007-03-16 14:05:00,23.75,23.75,23.71,23.72,7400.0,19.8213,19.8213,19.7879,19.7963,7400.0
2007-03-16 14:10:00,23.72,23.72,23.71,23.72,6000.0,19.7963,19.7963,19.7879,19.7963,6000.0
2007-03-16 14:15:00,23.72,23.74,23.72,23.72,5200.0,19.7963,19.8129,19.7963,19.7963,5200.0
2007-03-16 14:20:00,23.72,23.72,23.71,23.72,6800.0,19.7963,19.7963,19.7879,19.7963,6800.0
2007-03-16 14:25:00,23.72,23.74,23.72,23.74,3200.0,19.7963,19.8129,19.7963,19.8129,3200.0
2007-03-16 14:30:00,23.73,23.73,23.72,23.72,3200.0,19.8046,19.8046,19.7963,19.7963,3200.0
2007-03-16 14:35:00,23.72,23.73,23.72,23.73,6200.0,19.7963,19.8046,19.7963,19.8046,6200.0
2007-03-16 14:40:00,23.73,23.75,23.73,23.74,7200.0,19.8046,19.8213,19.8046,19.8129,7200.0
2007-03-16 14:45:00,23.74,23.78,23.73,23.76,15200.0,19.8129,19.8463,19.8046,19.8296,15200.0
2007-03-16 14:50:00,23.77,23.77,23.75,23.75,2600.0,19.838,19.838,19.8213,19.8213,2600.0
2007-03-16 14:55:00,23.75,23.77,23.75,23.77,5800.0,19.8213,19.838,19.8213,19.838,5800.0
2007-03-16 15:00:00,23.77,23.77,23.75,23.75,8600.0,19.838,19.838,19.8213,19.8213,8600.0
2007-03-16 15:05:00,23.74,23.77,23.74,23.77,11200.0,19.8129,19.838,19.8129,19.838,11200.0
2007-03-16 15:10:00,23.77,23.78,23.77,23.77,8600.0,19.838,19.8463,19.838,19.838,8600.0
2007-03-16 15:15:00,23.77,23.77,23.74,23.74,8800.0,19.838,19.838,19.8129,19.8129,8800.0
2007-03-16 15:20:00,23.75,23.79,23.75,23.79,34000.0,19.8213,19.8547,19.8213,19.8547,34000.0
2007-03-16 15:25:00,23.78,23.79,23.78,23.79,9400.0,19.8463,19.8547,19.8463,19.8547,9400.0
2007-03-16 15:30:00,23.78,23.79,23.77,23.77,8000.0,19.8463,19.8547,19.838,19.838,8000.0
2007-03-16 15:35:00,23.77,23.78,23.77,23.77,5600.0,19.838,19.8463,19.838,19.838,5600.0
2007-03-16 15:40:00,23.77,23.77,23.74,23.76,11000.0,19.838,19.838,19.8129,19.8296,11000.0
2007-03-16 15:45:00,23.76,23.78,23.74,23.74,26400.0,19.8296,19.8463,19.8129,19.8129,26400.0
2007-03-16 15:50:00,23.74,23.79,23.73,23.77,48400.0,19.8129,19.8547,19.8046,19.838,48400.0
2007-03-16 15:55:00,23.78,23.79,23.76,23.77,48400.0,19.8463,19.8547,19.8296,19.838,48400.0
2007-03-19 09:35:00,24.02,24.14,24.02,24.04,20800.0,20.0466,20.1468,20.0466,20.0633,20800.0
2007-03-19 09:40:00,24.06,24.07,24.05,24.07,7400.0,20.08,20.0884,20.0717,20.0884,7400.0
2007-03-19 09:45:00,24.07,24.11,24.07,24.07,8600.0,20.0884,20.1217,20.0884,20.0884,8600.0
2007-03-19 09:50:00,24.08,24.09,24.04,24.05,8600.0,20.0967,20.105,20.0633,20.0717,8600.0
2007-03-19 09:55:00,24.06,24.07,24.05,24.06,7800.0,20.08,20.0884,20.0717,20.08,7800.0
2007-03-19 10:00:00,24.05,24.08,24.02,24.03,31000.0,20.0717,20.0967,20.0466,20.055,31000.0
2007-03-19 10:05:00,24.03,24.06,24.02,24.04,18400.0,20.055,20.08,20.0466,20.0633,18400.0
2007-03-19 10:10:00,24.04,24.07,24.02,24.06,21000.0,20.0633,20.0884,20.0466,20.08,21000.0
2007-03-19 10:15:00,24.06,24.09,24.04,24.07,15800.0,20.08,20.105,20.0633,20.0884,15800.0
2007-03-19 10:20:00,24.07,24.11,24.07,24.11,21800.0,20.0884,20.1217,20.0884,20.1217,21800.0
2007-03-19 10:25:00,24.12,24.12,24.08,24.09,14800.0,20.1301,20.1301,20.0967,20.105,14800.0
2007-03-19 10:30:00,24.1,24.11,24.06,24.11,23200.0,20.1134,20.1217,20.08,20.1217,23200.0
2007-03-19 10:35:00,24.11,24.13,24.08,24.11,16200.0,20.1217,20.1384,20.0967,20.1217,16200.0
2007-03-19 10:40:00,24.11,24.15,24.1,24.15,18200.0,20.1217,20.1551,20.1134,20.1551,18200.0
2007-03-19 10:45:00,24.15,24.19,24.15,24.17,15000.0,20.1551,20.1885,20.1551,20.1718,15000.0
2007-03-19 10:50:00,24.17,24.25,24.17,24.25,16600.0,20.1718,20.2386,20.1718,20.2386,16600.0
2007-03-19 10:55:00,24.23,24.23,24.19,24.22,16600.0,20.2219,20.2219,20.1885,20.2135,16600.0
2007-03-19 11:00:00,24.22,24.25,24.22,24.25,9600.0,20.2135,20.2386,20.2135,20.2386,9600.0
2007-03-19 11:05:00,24.23,24.25,24.2,24.24,5800.0,20.2219,20.2386,20.1969,20.2302,5800.0
2007-03-19 11:10:00,24.23,24.23,24.21,24.21,12600.0,20.2219,20.2219,20.2052,20.2052,12600.0
2007-03-19 11:15:00,24.2,24.2,24.18,24.2,12600.0,20.1969,20.1969,20.1802,20.1969,12600.0
2007-03-19 11:20:00,24.18,24.18,24.14,24.15,2200.0,20.1802,20.1802,20.1468,20.1551,2200.0
2007-03-19 11:25:00,24.15,24.15,24.14,24.15,5400.0,20.1551,20.1551,20.1468,20.1551,5400.0
2007-03-19 11:30:00,24.15,24.15,24.11,24.15,6800.0,20.1551,20.1551,20.1217,20.1551,6800.0
2007-03-19 11:35:00,24.15,24.21,24.12,24.2,11600.0,20.1551,20.2052,20.1301,20.1969,11600.0
2007-03-19 11:40:00,24.2,24.2,24.18,24.18,1600.0,20.1969,20.1969,20.1802,20.1802,1600.0
2007-03-19 11:45:00,24.18,24.18,24.18,24.18,800.0,20.1802,20.1802,20.1802,20.1802,800.0
2007-03-19 11:50:00,24.16,24.16,24.13,24.13,4800.0,20.1635,20.1635,20.1384,20.1384,4800.0
2007-03-19 11:55:00,24.14,24.15,24.1,24.13,18800.0,20.1468,20.1551,20.1134,20.1384,18800.0
2007-03-19 12:00:00,24.13,24.15,24.1,24.11,10800.0,20.1384,20.1551,20.1134,20.1217,10800.0
2007-03-19 12:05:00,24.11,24.11,24.11,24.11,5600.0,20.1217,20.1217,20.1217,20.1217,5600.0
2007-03-19 12:10:00,24.11,24.18,24.11,24.18,14600.0,20.1217,20.1802,20.1217,20.1802,14600.0
2007-03-19 12:15:00,24.18,24.19,24.15,24.15,11400.0,20.1802,20.1885,20.1551,20.1551,11400.0
2007-03-19 12:20:00,24.16,24.16,24.16,24.16,200.0,20.1635,20.1635,20.1635,20.1635,200.0
2007-03-19 12:25:00,24.16,24.16,24.16,24.16,2800.0,20.1635,20.1635,20.1635,20.1635,2800.0
2007-03-19 12:30:00,24.15,24.16,24.14,24.14,7800.0,20.1551,20.1635,20.1468,20.1468,7800.0
2007-03-19 12:35:00,24.14,24.15,24.14,24.14,2400.0,20.1468,20.1551,20.1468,20.1468,2400.0
2007-03-19 12:40:00,24.14,24.14,24.11,24.11,1800.0,20.1468,20.1468,20.1217,20.1217,1800.0
2007-03-19 12:45:00,24.11,24.11,24.1,24.1,4600.0,20.1217,20.1217,20.1134,20.1134,4600.0
2007-03-19 12:50:00,24.1,24.1,24.09,24.09,1600.0,20.1134,20.1134,20.105,20.105,1600.0
2007-03-19 12:55:00,24.08,24.09,24.08,24.09,3200.0,20.0967,20.105,20.0967,20.105,3200.0
2007-03-19 13:00:00,24.09,24.09,24.08,24.08,5600.0,20.105,20.105,20.0967,20.0967,5600.0
2007-03-19 13:05:00,24.08,24.1,24.08,24.1,3200.0,20.0967,20.1134,20.0967,20.1134,3200.0
2007-03-19 13:10:00,24.11,24.12,24.09,24.1,7800.0,20.1217,20.1301,20.105,20.1134,7800.0
2007-03-19 13:15:00,24.1,24.12,24.1,24.11,9200.0,20.1134,20.1301,20.1134,20.1217,9200.0
2007-03-19 13:20:00,24.11,24.11,24.11,24.11,200.0,20.1217,20.1217,20.1217,20.1217,200.0
2007-03-19 13:25:00,24.11,24.11,24.1,24.1,1000.0,20.1217,20.1217,20.1134,20.1134,1000.0
2007-03-19 13:30:00,24.08,24.08,24.08,24.08,3400.0,20.0967,20.0967,20.0967,20.0967,3400.0
2007-03-19 13:35:00,24.08,24.11,24.08,24.11,7400.0,20.0967,20.1217,20.0967,20.1217,7400.0
2007-03-19 13:40:00,24.13,24.13,24.08,24.11,10200.0,20.1384,20.1384,20.0967,20.1217,10200.0
2007-03-19 13:45:00,24.11,24.12,24.1,24.11,7000.0,20.1217,20.1301,20.1134,20.1217,7000.0
2007-03-19 13:50:00,24.11,24.15,24.11,24.13,6600.0,20.1217,20.1551,20.1217,20.1384,6600.0
2007-03-19 13:55:00,24.13,24.18,24.13,24.17,6400.0,20.1384,20.1802,20.1384,20.1718,6400.0
2007-03-19 14:00:00,24.18,24.18,24.17,24.18,3800.0,20.1802,20.1802,20.1718,20.1802,3800.0
2007-03-19 14:05:00,24.16,24.16,24.16,24.16,400.0,20.1635,20.1635,20.1635,20.1635,400.0
2007-03-19 14:10:00,24.17,24.17,24.16,24.16,1600.0,20.1718,20.1718,20.1635,20.1635,1600.0
2007-03-19 14:15:00,24.15,24.17,24.15,24.16,3600.0,20.1551,20.1718,20.1551,20.1635,3600.0
2007-03-19 14:20:00,24.16,24.16,24.15,24.15,4200.0,20.1635,20.1635,20.1551,20.1551,4200.0
2007-03-19 14:25:00,24.15,24.15,24.11,24.11,3600.0,20.1551,20.1551,20.1217,20.1217,3600.0
2007-03-19 14:30:00,24.11,24.11,24.1,24.11,5400.0,20.1217,20.1217,20.1134,20.1217,5400.0
2007-03-19 14:35:00,24.1,24.14,24.1,24.14,5400.0,20.1134,20.1468,20.1134,20.1468,5400.0
2007-03-19 14:40:00,24.14,24.15,24.11,24.11,6200.0,20.1468,20.1551,20.1217,20.1217,6200.0
2007-03-19 14:45:00,24.1,24.1,24.09,24.1,6400.0,20.1134,20.1134,20.105,20.1134,6400.0
2007-03-19 14:50:00,24.1,24.15,24.1,24.11,4400.0,20.1134,20.1551,20.1134,20.1217,4400.0
2007-03-19 14:55:00,24.14,24.18,24.13,24.17,28600.0,20.1468,20.1802,20.1384,20.1718,28600.0
2007-03-19 15:00:00,24.16,24.17,24.16,24.17,7000.0,20.1635,20.1718,20.1635,20.1718,7000.0
2007-03-19 15:05:00,24.16,24.16,24.15,24.15,1600.0,20.1635,20.1635,20.1551,20.1551,1600.0
2007-03-19 15:10:00,24.13,24.14,24.12,24.14,10400.0,20.1384,20.1468,20.1301,20.1468,10400.0
2007-03-19 15:15:00,24.14,24.17,24.14,24.17,10200.0,20.1468,20.1718,20.1468,20.1718,10200.0
2007-03-19 15:20:00,24.17,24.19,24.16,24.16,8400.0,20.1718,20.1885,20.1635,20.1635,8400.0
2007-03-19 15:25:00,24.16,24.16,24.13,24.14,6600.0,20.1635,20.1635,20.1384,20.1468,6600.0
2007-03-19 15:30:00,24.14,24.14,24.14,24.14,5800.0,20.1468,20.1468,20.1468,20.1468,5800.0
2007-03-19 15:35:00,24.14,24.14,24.12,24.13,14400.0,20.1468,20.1468,20.1301,20.1384,14400.0
2007-03-19 15:40:00,24.14,24.18,24.14,24.18,27800.0,20.1468,20.1802,20.1468,20.1802,27800.0
2007-03-19 15:45:00,24.17,24.18,24.17,24.17,16400.0,20.1718,20.1802,20.1718,20.1718,16400.0
2007-03-19 15:50:00,24.17,24.17,24.16,24.16,8800.0,20.1718,20.1718,20.1635,20.1635,8800.0
2007-03-19 15:55:00,24.15,24.18,24.14,24.17,39400.0,20.1551,20.1802,20.1468,20.1718,39400.0
2007-03-20 09:30:00,23.99,23.99,23.77,23.82,48000.0,20.0216,20.0216,19.838,19.8797,48000.0
2007-03-20 09:35:00,23.82,23.9,23.77,23.83,10200.0,19.8797,19.9465,19.838,19.8881,10200.0
2007-03-20 09:40:00,23.81,23.83,23.78,23.81,16200.0,19.8714,19.8881,19.8463,19.8714,16200.0
2007-03-20 09:45:00,23.84,23.9,23.83,23.84,17600.0,19.8964,19.9465,19.8881,19.8964,17600.0
2007-03-20 09:50:00,23.81,23.92,23.79,23.82,27200.0,19.8714,19.9632,19.8547,19.8797,27200.0
2007-03-20 09:55:00,23.85,23.86,23.79,23.8,24800.0,19.9048,19.9131,19.8547,19.863,24800.0
2007-03-20 10:00:00,23.81,23.83,23.75,23.75,24200.0,19.8714,19.8881,19.8213,19.8213,24200.0
2007-03-20 10:05:00,23.75,23.76,23.7,23.72,19200.0,19.8213,19.8296,19.7796,19.7963,19200.0
2007-03-20 10:10:00,23.73,23.75,23.73,23.75,11000.0,19.8046,19.8213,19.8046,19.8213,11000.0
2007-03-20 10:15:00,23.74,23.74,23.68,23.7,14200.0,19.8129,19.8129,19.7629,19.7796,14200.0
2007-03-20 10:20:00,23.71,23.71,23.64,23.68,15600.0,19.7879,19.7879,19.7295,19.7629,15600.0
2007-03-20 10:25:00,23.68,23.7,23.63,23.67,14800.0,19.7629,19.7796,19.7211,19.7545,14800.0
2007-03-20 10:30:00,23.67,23.74,23.67,23.71,7800.0,19.7545,19.8129,19.7545,19.7879,7800.0
2007-03-20 10:35:00,23.72,23.75,23.67,23.67,18200.0,19.7963,19.8213,19.7545,19.7545,18200.0
2007-03-20 10:40:00,23.67,23.78,23.66,23.77,10400.0,19.7545,19.8463,19.7462,19.838,10400.0
2007-03-20 10:45:00,23.77,23.83,23.73,23.83,14600.0,19.838,19.8881,19.8046,19.8881,14600.0
2007-03-20 10:50:00,23.83,23.86,23.81,23.86,11800.0,19.8881,19.9131,19.8714,19.9131,11800.0
2007-03-20 10:55:00,23.84,23.88,23.83,23.88,7000.0,19.8964,19.9298,19.8881,19.9298,7000.0
2007-03-20 11:00:00,23.87,23.92,23.87,23.91,18600.0,19.9214,19.9632,19.9214,19.9548,18600.0
2007-03-20 11:05:00,23.92,23.96,23.92,23.96,6600.0,19.9632,19.9966,19.9632,19.9966,6600.0
2007-03-20 11:10:00,23.96,23.96,23.93,23.96,4600.0,19.9966,19.9966,19.9715,19.9966,4600.0
2007-03-20 11:15:00,23.96,23.98,23.96,23.98,6600.0,19.9966,20.0132,19.9966,20.0132,6600.0
2007-03-20 11:20:00,23.98,24.0,23.98,23.98,9000.0,20.0132,20.0299,20.0132,20.0132,9000.0
2007-03-20 11:25:00,23.99,24.0,23.99,24.0,6000.0,20.0216,20.0299,20.0216,20.0299,6000.0
2007-03-20 11:30:00,24.0,24.03,24.0,24.0,7800.0,20.0299,20.055,20.0299,20.0299,7800.0
2007-03-20 11:35:00,24.0,24.01,24.0,24.01,8200.0,20.0299,20.0383,20.0299,20.0383,8200.0
2007-03-20 11:40:00,24.01,24.02,24.0,24.02,8400.0,20.0383,20.0466,20.0299,20.0466,8400.0
2007-03-20 11:45:00,24.02,24.03,24.02,24.03,9200.0,20.0466,20.055,20.0466,20.055,9200.0
2007-03-20 11:50:00,24.03,24.04,24.03,24.04,2400.0,20.055,20.0633,20.055,20.0633,2400.0
2007-03-20 11:55:00,24.04,24.1,24.04,24.08,8000.0,20.0633,20.1134,20.0633,20.0967,8000.0
2007-03-20 12:00:00,24.08,24.11,24.08,24.11,7800.0,20.0967,20.1217,20.0967,20.1217,7800.0
2007-03-20 12:05:00,24.11,24.15,24.11,24.13,9000.0,20.1217,20.1551,20.1217,20.1384,9000.0
2007-03-20 12:10:00,24.12,24.14,24.07,24.12,11800.0,20.1301,20.1468,20.0884,20.1301,11800.0
2007-03-20 12:15:00,24.14,24.17,24.12,24.16,14400.0,20.1468,20.1718,20.1301,20.1635,14400.0
2007-03-20 12:20:00,24.17,24.17,24.15,24.16,12600.0,20.1718,20.1718,20.1551,20.1635,12600.0
2007-03-20 12:25:00,24.17,24.17,24.1,24.1,10200.0,20.1718,20.1718,20.1134,20.1134,10200.0
2007-03-20 12:30:00,24.08,24.09,24.02,24.02,2200.0,20.0967,20.105,20.0466,20.0466,2200.0
2007-03-20 12:35:00,24.04,24.04,24.04,24.04,600.0,20.0633,20.0633,20.0633,20.0633,600.0
2007-03-20 12:40:00,24.02,24.07,24.02,24.07,14600.0,20.0466,20.0884,20.0466,20.0884,14600.0
2007-03-20 12:45:00,24.05,24.09,24.03,24.06,13800.0,20.0717,20.105,20.055,20.08,13800.0
2007-03-20 12:50:00,24.04,24.08,24.02,24.06,17000.0,20.0633,20.0967,20.0466,20.08,17000.0
2007-03-20 12:55:00,24.08,24.08,24.07,24.07,2200.0,20.0967,20.0967,20.0884,20.0884,2200.0
2007-03-20 13:00:00,24.07,24.11,24.07,24.09,7800.0,20.0884,20.1217,20.0884,20.105,7800.0
2007-03-20 13:05:00,24.1,24.14,24.1,24.14,7400.0,20.1134,20.1468,20.1134,20.1468,7400.0
2007-03-20 13:10:00,24.15,24.15,24.12,24.13,4400.0,20.1551,20.1551,20.1301,20.1384,4400.0
2007-03-20 13:15:00,24.11,24.11,24.07,24.08,12400.0,20.1217,20.1217,20.0884,20.0967,12400.0
2007-03-20 13:20:00,24.08,24.15,24.08,24.15,17400.0,20.0967,20.1551,20.0967,20.1551,17400.0
2007-03-20 13:25:00,24.15,24.15,24.14,24.14,2400.0,20.1551,20.1551,20.1468,20.1468,2400.0
2007-03-20 13:30:00,24.14,24.14,24.12,24.13,3200.0,20.1468,20.1468,20.1301,20.1384,3200.0
2007-03-20 13:35:00,24.11,24.11,24.07,24.07,9400.0,20.1217,20.1217,20.0884,20.0884,9400.0
2007-03-20 13:40:00,24.08,24.11,24.08,24.09,7800.0,20.0967,20.1217,20.0967,20.105,7800.0
2007-03-20 13:45:00,24.09,24.11,24.08,24.08,2400.0,20.105,20.1217,20.0967,20.0967,2400.0
2007-03-20 13:50:00,24.06,24.09,24.04,24.05,11400.0,20.08,20.105,20.0633,20.0717,11400.0
2007-03-20 13:55:00,24.05,24.06,24.02,24.05,13000.0,20.0717,20.08,20.0466,20.0717,13000.0
2007-03-20 14:00:00,24.06,24.07,24.03,24.03,12800.0,20.08,20.0884,20.055,20.055,12800.0
2007-03-20 14:05:00,24.04,24.08,24.03,24.07,10400.0,20.0633,20.0967,20.055,20.0884,10400.0
2007-03-20 14:10:00,24.07,24.07,24.05,24.05,4200.0,20.0884,20.0884,20.0717,20.0717,4200.0
2007-03-20 14:15:00,24.06,24.07,24.04,24.05,4600.0,20.08,20.0884,20.0633,20.0717,4600.0
2007-03-20 14:20:00,24.05,24.1,24.05,24.07,10200.0,20.0717,20.1134,20.0717,20.0884,10200.0
2007-03-20 14:25:00,24.07,24.08,24.07,24.08,3400.0,20.0884,20.0967,20.0884,20.0967,3400.0
2007-03-20 14:30:00,24.08,24.08,24.07,24.07,3000.0,20.0967,20.0967,20.0884,20.0884,3000.0
2007-03-20 14:35:00,24.07,24.09,24.07,24.09,8200.0,20.0884,20.105,20.0884,20.105,8200.0
2007-03-20 14:40:00,24.09,24.09,24.08,24.09,4000.0,20.105,20.105,20.0967,20.105,4000.0
2007-03-20 14:45:00,24.1,24.11,24.1,24.11,1000.0,20.1134,20.1217,20.1134,20.1217,1000.0
2007-03-20 14:50:00,24.1,24.1,24.1,24.1,200.0,20.1134,20.1134,20.1134,20.1134,200.0
2007-03-20 14:55:00,24.1,24.11,24.1,24.11,9600.0,20.1134,20.1217,20.1134,20.1217,9600.0
2007-03-20 15:00:00,24.1,24.13,24.09,24.11,9000.0,20.1134,20.1384,20.105,20.1217,9000.0
2007-03-20 15:05:00,24.11,24.13,24.1,24.12,6800.0,20.1217,20.1384,20.1134,20.1301,6800.0
2007-03-20 15:10:00,24.11,24.14,24.1,24.13,10400.0,20.1217,20.1468,20.1134,20.1384,10400.0
2007-03-20 15:15:00,24.11,24.13,24.1,24.1,20800.0,20.1217,20.1384,20.1134,20.1134,20800.0
2007-03-20 15:20:00,24.09,24.18,24.09,24.17,12400.0,20.105,20.1802,20.105,20.1718,12400.0
2007-03-20 15:25:00,24.17,24.17,24.14,24.15,2200.0,20.1718,20.1718,20.1468,20.1551,2200.0
2007-03-20 15:30:00,24.15,24.15,24.13,24.13,6600.0,20.1551,20.1551,20.1384,20.1384,6600.0
2007-03-20 15:35:00,24.13,24.16,24.13,24.15,9400.0,20.1384,20.1635,20.1384,20.1551,9400.0
2007-03-20 15:40:00,24.14,24.14,24.14,24.14,1400.0,20.1468,20.1468,20.1468,20.1468,1400.0
2007-03-20 15:45:00,24.14,24.16,24.13,24.15,10800.0,20.1468,20.1635,20.1384,20.1551,10800.0
2007-03-20 15:50:00,24.15,24.15,24.13,24.14,7000.0,20.1551,20.1551,20.1384,20.1468,7000.0
2007-03-20 15:55:00,24.13,24.18,24.13,24.18,33400.0,20.1384,20.1802,20.1384,20.1802,33400.0
2007-03-21 09:30:00,23.9,23.93,23.86,23.87,34600.0,19.9465,19.9715,19.9131,19.9214,34600.0
2007-03-21 09:35:00,23.87,23.93,23.87,23.92,16200.0,19.9214,19.9715,19.9214,19.9632,16200.0
2007-03-21 09:40:00,23.91,23.96,23.91,23.92,11800.0,19.9548,19.9966,19.9548,19.9632,11800.0
2007-03-21 09:45:00,23.92,23.98,23.9,23.98,16200.0,19.9632,20.0132,19.9465,20.0132,16200.0
2007-03-21 09:50:00,23.97,23.99,23.94,23.96,19800.0,20.0049,20.0216,19.9799,19.9966,19800.0
2007-03-21 09:55:00,23.94,23.99,23.94,23.95,11200.0,19.9799,20.0216,19.9799,19.9882,11200.0
2007-03-21 10:00:00,23.93,23.95,23.91,23.93,16600.0,19.9715,19.9882,19.9548,19.9715,16600.0
2007-03-21 10:05:00,23.94,23.96,23.94,23.96,7200.0,19.9799,19.9966,19.9799,19.9966,7200.0
2007-03-21 10:10:00,23.94,23.95,23.9,23.91,19600.0,19.9799,19.9882,19.9465,19.9548,19600.0
2007-03-21 10:15:00,23.91,23.92,23.9,23.91,5200.0,19.9548,19.9632,19.9465,19.9548,5200.0
2007-03-21 10:20:00,23.91,23.95,23.9,23.91,29000.0,19.9548,19.9882,19.9465,19.9548,29000.0
2007-03-21 10:25:00,23.9,23.99,23.9,23.98,16200.0,19.9465,20.0216,19.9465,20.0132,16200.0
2007-03-21 10:30:00,23.98,24.0,23.94,23.95,18400.0,20.0132,20.0299,19.9799,19.9882,18400.0
2007-03-21 10:35:00,23.95,23.99,23.94,23.99,15600.0,19.9882,20.0216,19.9799,20.0216,15600.0
2007-03-21 10:40:00,23.99,24.05,23.99,24.04,7800.0,20.0216,20.0717,20.0216,20.0633,7800.0
2007-03-21 10:45:00,24.03,24.04,24.01,24.02,9600.0,20.055,20.0633,20.0383,20.0466,9600.0
2007-03-21 10:50:00,24.02,24.05,24.02,24.05,6600.0,20.0466,20.0717,20.0466,20.0717,6600.0
2007-03-21 10:55:00,24.05,24.06,24.02,24.05,5400.0,20.0717,20.08,20.0466,20.0717,5400.0
2007-03-21 11:00:00,24.04,24.05,24.04,24.04,3400.0,20.0633,20.0717,20.0633,20.0633,3400.0
2007-03-21 11:05:00,24.03,24.03,24.02,24.02,2600.0,20.055,20.055,20.0466,20.0466,2600.0
2007-03-21 11:10:00,24.03,24.03,24.01,24.01,4400.0,20.055,20.055,20.0383,20.0383,4400.0
2007-03-21 11:15:00,24.02,24.04,24.02,24.04,4000.0,20.0466,20.0633,20.0466,20.0633,4000.0
2007-03-21 11:20:00,24.03,24.06,24.03,24.05,3200.0,20.055,20.08,20.055,20.0717,3200.0
2007-03-21 11:25:00,24.05,24.06,24.05,24.06,3200.0,20.0717,20.08,20.0717,20.08,3200.0
2007-03-21 11:30:00,24.06,24.08,24.06,24.07,2600.0,20.08,20.0967,20.08,20.0884,2600.0
2007-03-21 11:35:00,24.05,24.08,24.05,24.06,3000.0,20.0717,20.0967,20.0717,20.08,3000.0
2007-03-21 11:40:00,24.06,24.07,24.04,24.06,11200.0,20.08,20.0884,20.0633,20.08,11200.0
2007-03-21 11:45:00,24.06,24.07,24.06,24.06,12600.0,20.08,20.0884,20.08,20.08,12600.0
2007-03-21 11:50:00,24.07,24.08,24.05,24.06,5000.0,20.0884,20.0967,20.0717,20.08,5000.0
2007-03-21 11:55:00,24.05,24.06,24.05,24.05,2000.0,20.0717,20.08,20.0717,20.0717,2000.0
2007-03-21 12:00:00,24.06,24.06,24.04,24.04,4200.0,20.08,20.08,20.0633,20.0633,4200.0
2007-03-21 12:05:00,24.04,24.05,24.04,24.04,4800.0,20.0633,20.0717,20.0633,20.0633,4800.0
2007-03-21 12:10:00,24.04,24.05,24.04,24.04,7000.0,20.0633,20.0717,20.0633,20.0633,7000.0
2007-03-21 12:15:00,24.04,24.05,24.04,24.05,2200.0,20.0633,20.0717,20.0633,20.0717,2200.0
2007-03-21 12:20:00,24.05,24.07,24.04,24.07,3600.0,20.0717,20.0884,20.0633,20.0884,3600.0
2007-03-21 12:25:00,24.05,24.05,24.04,24.04,4600.0,20.0717,20.0717,20.0633,20.0633,4600.0
2007-03-21 12:30:00,24.05,24.05,24.03,24.03,4000.0,20.0717,20.0717,20.055,20.055,4000.0
2007-03-21 12:35:00,24.03,24.03,24.0,24.02,20200.0,20.055,20.055,20.0299,20.0466,20200.0
2007-03-21 12:40:00,24.02,24.02,24.02,24.02,2200.0,20.0466,20.0466,20.0466,20.0466,2200.0
2007-03-21 12:45:00,24.02,24.06,24.01,24.02,24200.0,20.0466,20.08,20.0383,20.0466,24200.0
2007-03-21 12:50:00,24.02,24.02,24.0,24.0,3400.0,20.0466,20.0466,20.0299,20.0299,3400.0
2007-03-21 12:55:00,24.0,24.0,23.99,24.0,4400.0,20.0299,20.0299,20.0216,20.0299,4400.0
2007-03-21 13:00:00,24.0,24.02,24.0,24.0,2200.0,20.0299,20.0466,20.0299,20.0299,2200.0
2007-03-21 13:05:00,24.02,24.02,24.0,24.02,2000.0,20.0466,20.0466,20.0299,20.0466,2000.0
2007-03-21 13:10:00,24.0,24.02,24.0,24.01,3800.0,20.0299,20.0466,20.0299,20.0383,3800.0
2007-03-21 13:15:00,24.02,24.03,24.0,24.02,6800.0,20.0466,20.055,20.0299,20.0466,6800.0
2007-03-21 13:20:00,24.02,24.03,23.99,24.0,6400.0,20.0466,20.055,20.0216,20.0299,6400.0
2007-03-21 13:25:00,23.99,24.0,23.99,23.99,4400.0,20.0216,20.0299,20.0216,20.0216,4400.0
2007-03-21 13:30:00,23.99,23.99,23.98,23.98,400.0,20.0216,20.0216,20.0132,20.0132,400.0
2007-03-21 13:35:00,23.98,23.99,23.97,23.97,3400.0,20.0132,20.0216,20.0049,20.0049,3400.0
2007-03-21 13:40:00,23.97,24.0,23.97,24.0,2400.0,20.0049,20.0299,20.0049,20.0299,2400.0
2007-03-21 13:45:00,24.0,24.02,24.0,24.0,2000.0,20.0299,20.0466,20.0299,20.0299,2000.0
2007-03-21 13:50:00,24.0,24.01,24.0,24.0,600.0,20.0299,20.0383,20.0299,20.0299,600.0
2007-03-21 13:55:00,24.01,24.02,23.99,24.0,4000.0,20.0383,20.0466,20.0216,20.0299,4000.0
2007-03-21 14:00:00,24.0,24.02,24.0,24.02,2800.0,20.0299,20.0466,20.0299,20.0466,2800.0
2007-03-21 14:05:00,24.01,24.04,24.01,24.03,3800.0,20.0383,20.0633,20.0383,20.055,3800.0
2007-03-21 14:10:00,24.02,24.02,24.0,24.0,3000.0,20.0466,20.0466,20.0299,20.0299,3000.0
2007-03-21 14:15:00,24.01,24.09,24.01,24.07,14000.0,20.0383,20.105,20.0383,20.0884,14000.0
2007-03-21 14:20:00,24.07,24.2,24.07,24.2,14000.0,20.0884,20.1969,20.0884,20.1969,14000.0
2007-03-21 14:25:00,24.19,24.22,24.17,24.2,8800.0,20.1885,20.2135,20.1718,20.1969,8800.0
2007-03-21 14:30:00,24.21,24.21,24.18,24.19,2400.0,20.2052,20.2052,20.1802,20.1885,2400.0
2007-03-21 14:35:00,24.18,24.21,24.18,24.2,1600.0,20.1802,20.2052,20.1802,20.1969,1600.0
2007-03-21 14:40:00,24.2,24.3,24.2,24.29,11600.0,20.1969,20.2803,20.1969,20.272,11600.0
2007-03-21 14:45:00,24.29,24.29,24.25,24.25,3000.0,20.272,20.272,20.2386,20.2386,3000.0
2007-03-21 14:50:00,24.24,24.28,24.24,24.27,3400.0,20.2302,20.2636,20.2302,20.2553,3400.0
2007-03-21 14:55:00,24.28,24.28,24.27,24.28,16800.0,20.2636,20.2636,20.2553,20.2636,16800.0
2007-03-21 15:00:00,24.28,24.29,24.25,24.25,12000.0,20.2636,20.272,20.2386,20.2386,12000.0
2007-03-21 15:05:00,24.27,24.32,24.25,24.3,9600.0,20.2553,20.297,20.2386,20.2803,9600.0
2007-03-21 15:10:00,24.3,24.3,24.26,24.28,11600.0,20.2803,20.2803,20.2469,20.2636,11600.0
2007-03-21 15:15:00,24.25,24.25,24.22,24.22,4400.0,20.2386,20.2386,20.2135,20.2135,4400.0
2007-03-21 15:20:00,24.21,24.22,24.2,24.21,9400.0,20.2052,20.2135,20.1969,20.2052,9400.0
2007-03-21 15:25:00,24.21,24.25,24.21,24.21,6400.0,20.2052,20.2386,20.2052,20.2052,6400.0
2007-03-21 15:30:00,24.21,24.24,24.21,24.24,8000.0,20.2052,20.2302,20.2052,20.2302,8000.0
2007-03-21 15:35:00,24.24,24.28,24.24,24.26,9600.0,20.2302,20.2636,20.2302,20.2469,9600.0
2007-03-21 15:40:00,24.27,24.29,24.27,24.28,7200.0,20.2553,20.272,20.2553,20.2636,7200.0
2007-03-21 15:45:00,24.29,24.29,24.28,24.28,10600.0,20.272,20.272,20.2636,20.2636,10600.0
2007-03-21 15:50:00,24.29,24.33,24.29,24.33,18000.0,20.272,20.3053,20.272,20.3053,18000.0
2007-03-21 15:55:00,24.32,24.35,24.32,24.35,16400.0,20.297,20.322,20.297,20.322,16400.0
2007-03-22 09:30:00,24.56,24.7,24.56,24.69,40400.0,20.4973,20.6141,20.4973,20.6058,40400.0
2007-03-22 09:35:00,24.65,24.75,24.6,24.74,15800.0,20.5724,20.6559,20.5307,20.6475,15800.0
2007-03-22 09:40:00,24.74,24.83,24.73,24.77,13800.0,20.6475,20.7226,20.6392,20.6726,13800.0
2007-03-22 09:45:00,24.77,24.77,24.67,24.7,12000.0,20.6726,20.6726,20.5891,20.6141,12000.0
2007-03-22 09:50:00,24.71,24.71,24.66,24.66,3000.0,20.6225,20.6225,20.5808,20.5808,3000.0
2007-03-22 09:55:00,24.67,24.67,24.61,24.61,6600.0,20.5891,20.5891,20.539,20.539,6600.0
2007-03-22 10:00:00,24.61,24.61,24.59,24.6,1800.0,20.539,20.539,20.5223,20.5307,1800.0
2007-03-22 10:05:00,24.6,24.61,24.59,24.61,12800.0,20.5307,20.539,20.5223,20.539,12800.0
2007-03-22 10:10:00,24.61,24.68,24.61,24.65,29000.0,20.539,20.5975,20.539,20.5724,29000.0
2007-03-22 10:15:00,24.65,24.66,24.61,24.62,9400.0,20.5724,20.5808,20.539,20.5474,9400.0
2007-03-22 10:20:00,24.63,24.67,24.58,24.61,14000.0,20.5557,20.5891,20.514,20.539,14000.0
2007-03-22 10:25:00,24.58,24.62,24.52,24.54,17600.0,20.514,20.5474,20.4639,20.4806,17600.0
2007-03-22 10:30:00,24.54,24.55,24.52,24.52,9800.0,20.4806,20.489,20.4639,20.4639,9800.0
2007-03-22 10:35:00,24.52,24.53,24.5,24.51,12000.0,20.4639,20.4723,20.4472,20.4556,12000.0
2007-03-22 10:40:00,24.5,24.5,24.47,24.47,9600.0,20.4472,20.4472,20.4222,20.4222,9600.0
2007-03-22 10:45:00,24.47,24.47,24.44,24.44,10200.0,20.4222,20.4222,20.3972,20.3972,10200.0
2007-03-22 10:50:00,24.43,24.43,24.36,24.39,11200.0,20.3888,20.3888,20.3304,20.3554,11200.0
2007-03-22 10:55:00,24.4,24.4,24.38,24.38,7400.0,20.3638,20.3638,20.3471,20.3471,7400.0
2007-03-22 11:00:00,24.38,24.38,24.36,24.37,2400.0,20.3471,20.3471,20.3304,20.3387,2400.0
2007-03-22 11:05:00,24.36,24.41,24.36,24.4,13600.0,20.3304,20.3721,20.3304,20.3638,13600.0
2007-03-22 11:10:00,24.41,24.44,24.4,24.42,10800.0,20.3721,20.3972,20.3638,20.3805,10800.0
2007-03-22 11:15:00,24.45,24.45,24.43,24.45,9000.0,20.4055,20.4055,20.3888,20.4055,9000.0
2007-03-22 11:20:00,24.45,24.53,24.45,24.5,14400.0,20.4055,20.4723,20.4055,20.4472,14400.0
2007-03-22 11:25:00,24.5,24.5,24.49,24.49,800.0,20.4472,20.4472,20.4389,20.4389,800.0
2007-03-22 11:30:00,24.5,24.5,24.49,24.5,3000.0,20.4472,20.4472,20.4389,20.4472,3000.0
2007-03-22 11:35:00,24.49,24.49,24.47,24.47,3200.0,20.4389,20.4389,20.4222,20.4222,3200.0
2007-03-22 11:40:00,24.48,24.48,24.47,24.48,4600.0,20.4305,20.4305,20.4222,20.4305,4600.0
2007-03-22 11:45:00,24.48,24.48,24.47,24.47,600.0,20.4305,20.4305,20.4222,20.4222,600.0
2007-03-22 11:50:00,24.47,24.47,24.45,24.47,7000.0,20.4222,20.4222,20.4055,20.4222,7000.0
2007-03-22 11:55:00,24.47,24.47,24.45,24.46,2000.0,20.4222,20.4222,20.4055,20.4138,2000.0
2007-03-22 12:00:00,24.46,24.49,24.46,24.48,10000.0,20.4138,20.4389,20.4138,20.4305,10000.0
2007-03-22 12:05:00,24.48,24.52,24.48,24.5,9600.0,20.4305,20.4639,20.4305,20.4472,9600.0
2007-03-22 12:10:00,24.5,24.53,24.49,24.49,5200.0,20.4472,20.4723,20.4389,20.4389,5200.0
2007-03-22 12:15:00,24.5,24.5,24.48,24.48,9200.0,20.4472,20.4472,20.4305,20.4305,9200.0
2007-03-22 12:20:00,24.46,24.46,24.45,24.45,1200.0,20.4138,20.4138,20.4055,20.4055,1200.0
2007-03-22 12:25:00,24.45,24.46,24.45,24.45,8800.0,20.4055,20.4138,20.4055,20.4055,8800.0
2007-03-22 12:30:00,24.45,24.45,24.43,24.43,1000.0,20.4055,20.4055,20.3888,20.3888,1000.0
2007-03-22 12:35:00,24.43,24.43,24.41,24.43,4200.0,20.3888,20.3888,20.3721,20.3888,4200.0
2007-03-22 12:40:00,24.43,24.46,24.42,24.45,9600.0,20.3888,20.4138,20.3805,20.4055,9600.0
2007-03-22 12:45:00,24.45,24.47,24.44,24.45,5000.0,20.4055,20.4222,20.3972,20.4055,5000.0
2007-03-22 12:50:00,24.45,24.48,24.45,24.46,5200.0,20.4055,20.4305,20.4055,20.4138,5200.0
2007-03-22 12:55:00,24.45,24.45,24.45,24.45,1000.0,20.4055,20.4055,20.4055,20.4055,1000.0
2007-03-22 13:00:00,24.45,24.45,24.43,24.45,2200.0,20.4055,20.4055,20.3888,20.4055,2200.0
2007-03-22 13:05:00,24.44,24.45,24.42,24.42,3200.0,20.3972,20.4055,20.3805,20.3805,3200.0
2007-03-22 13:10:00,24.42,24.44,24.42,24.44,3400.0,20.3805,20.3972,20.3805,20.3972,3400.0
2007-03-22 13:15:00,24.43,24.43,24.43,24.43,1400.0,20.3888,20.3888,20.3888,20.3888,1400.0
2007-03-22 13:20:00,24.42,24.43,24.39,24.42,10200.0,20.3805,20.3888,20.3554,20.3805,10200.0
2007-03-22 13:25:00,24.42,24.43,24.42,24.42,2400.0,20.3805,20.3888,20.3805,20.3805,2400.0
2007-03-22 13:30:00,24.42,24.42,24.39,24.39,5200.0,20.3805,20.3805,20.3554,20.3554,5200.0
2007-03-22 13:35:00,24.4,24.41,24.38,24.4,4000.0,20.3638,20.3721,20.3471,20.3638,4000.0
2007-03-22 13:40:00,24.4,24.44,24.4,24.43,3200.0,20.3638,20.3972,20.3638,20.3888,3200.0
2007-03-22 13:45:00,24.44,24.45,24.43,24.45,3400.0,20.3972,20.4055,20.3888,20.4055,3400.0
2007-03-22 13:50:00,24.45,24.48,24.42,24.42,7400.0,20.4055,20.4305,20.3805,20.3805,7400.0
2007-03-22 13:55:00,24.44,24.47,24.44,24.47,3400.0,20.3972,20.4222,20.3972,20.4222,3400.0
2007-03-22 14:00:00,24.48,24.48,24.47,24.47,5000.0,20.4305,20.4305,20.4222,20.4222,5000.0
2007-03-22 14:05:00,24.48,24.48,24.47,24.48,1800.0,20.4305,20.4305,20.4222,20.4305,1800.0
2007-03-22 14:10:00,24.48,24.48,24.47,24.48,3200.0,20.4305,20.4305,20.4222,20.4305,3200.0
2007-03-22 14:15:00,24.48,24.48,24.47,24.47,6600.0,20.4305,20.4305,20.4222,20.4222,6600.0
2007-03-22 14:20:00,24.47,24.47,24.43,24.44,13800.0,20.4222,20.4222,20.3888,20.3972,13800.0
2007-03-22 14:25:00,24.44,24.45,24.43,24.44,3600.0,20.3972,20.4055,20.3888,20.3972,3600.0
2007-03-22 14:30:00,24.44,24.45,24.43,24.44,5200.0,20.3972,20.4055,20.3888,20.3972,5200.0
2007-03-22 14:35:00,24.43,24.45,24.43,24.44,7200.0,20.3888,20.4055,20.3888,20.3972,7200.0
2007-03-22 14:40:00,24.44,24.45,24.43,24.43,11600.0,20.3972,20.4055,20.3888,20.3888,11600.0
2007-03-22 14:45:00,24.44,24.45,24.43,24.43,5200.0,20.3972,20.4055,20.3888,20.3888,5200.0
2007-03-22 14:50:00,24.45,24.45,24.43,24.43,5800.0,20.4055,20.4055,20.3888,20.3888,5800.0
2007-03-22 14:55:00,24.45,24.45,24.45,24.45,200.0,20.4055,20.4055,20.4055,20.4055,200.0
2007-03-22 15:00:00,24.43,24.45,24.42,24.45,18400.0,20.3888,20.4055,20.3805,20.4055,18400.0
2007-03-22 15:05:00,24.45,24.45,24.43,24.43,12000.0,20.4055,20.4055,20.3888,20.3888,12000.0
2007-03-22 15:10:00,24.43,24.45,24.42,24.45,7000.0,20.3888,20.4055,20.3805,20.4055,7000.0
2007-03-22 15:15:00,24.46,24.46,24.42,24.43,7200.0,20.4138,20.4138,20.3805,20.3888,7200.0
2007-03-22 15:20:00,24.45,24.46,24.41,24.41,11400.0,20.4055,20.4138,20.3721,20.3721,11400.0
2007-03-22 15:25:00,24.4,24.49,24.4,24.49,63000.0,20.3638,20.4389,20.3638,20.4389,63000.0
2007-03-22 15:30:00,24.48,24.5,24.46,24.5,23000.0,20.4305,20.4472,20.4138,20.4472,23000.0
2007-03-22 15:35:00,24.49,24.49,24.47,24.48,29000.0,20.4389,20.4389,20.4222,20.4305,29000.0
2007-03-22 15:40:00,24.48,24.52,24.48,24.51,44400.0,20.4305,20.4639,20.4305,20.4556,44400.0
2007-03-22 15:45:00,24.5,24.52,24.48,24.51,60800.0,20.4472,20.4639,20.4305,20.4556,60800.0
2007-03-22 15:50:00,24.51,24.52,24.49,24.5,71600.0,20.4556,20.4639,20.4389,20.4472,71600.0
2007-03-22 15:55:00,24.5,24.6,24.5,24.6,143000.0,20.4472,20.5307,20.4472,20.5307,143000.0
2007-03-23 09:30:00,24.9,24.9,24.9,24.9,600.0,20.7811,20.7811,20.7811,20.7811,600.0
2007-03-23 09:35:00,25.41,25.41,25.03,25.1,81200.0,21.2067,21.2067,20.8896,20.948,81200.0
2007-03-23 09:40:00,25.07,25.1,25.05,25.05,16400.0,20.9229,20.948,20.9062,20.9062,16400.0
2007-03-23 09:45:00,25.07,25.1,25.06,25.1,17200.0,20.9229,20.948,20.9146,20.948,17200.0
2007-03-23 09:50:00,25.09,25.1,25.03,25.07,56000.0,20.9396,20.948,20.8896,20.9229,56000.0
2007-03-23 09:55:00,25.07,25.1,25.07,25.09,13800.0,20.9229,20.948,20.9229,20.9396,13800.0
2007-03-23 10:00:00,25.1,25.2,25.05,25.18,26400.0,20.948,21.0314,20.9062,21.0147,26400.0
2007-03-23 10:05:00,25.16,25.17,25.14,25.15,6800.0,20.9981,21.0064,20.9814,20.9897,6800.0
2007-03-23 10:10:00,25.15,25.17,25.14,25.17,20400.0,20.9897,21.0064,20.9814,21.0064,20400.0
2007-03-23 10:15:00,25.17,25.18,25.17,25.17,3400.0,21.0064,21.0147,21.0064,21.0064,3400.0
2007-03-23 10:20:00,25.18,25.18,25.14,25.14,7400.0,21.0147,21.0147,20.9814,20.9814,7400.0
2007-03-23 10:25:00,25.14,25.16,25.13,25.16,4800.0,20.9814,20.9981,20.973,20.9981,4800.0
2007-03-23 10:30:00,25.16,25.16,25.15,25.15,3400.0,20.9981,20.9981,20.9897,20.9897,3400.0
2007-03-23 10:35:00,25.14,25.15,25.13,25.13,7800.0,20.9814,20.9897,20.973,20.973,7800.0
2007-03-23 10:40:00,25.13,25.15,25.11,25.13,28800.0,20.973,20.9897,20.9563,20.973,28800.0
2007-03-23 10:45:00,25.13,25.18,25.13,25.18,65000.0,20.973,21.0147,20.973,21.0147,65000.0
2007-03-23 10:50:00,25.18,25.2,25.18,25.19,13400.0,21.0147,21.0314,21.0147,21.0231,13400.0
2007-03-23 10:55:00,25.2,25.27,25.2,25.27,19600.0,21.0314,21.0899,21.0314,21.0899,19600.0
2007-03-23 11:00:00,25.26,25.28,25.23,25.27,21200.0,21.0815,21.0982,21.0565,21.0899,21200.0
2007-03-23 11:05:00,25.28,25.3,25.27,25.29,9600.0,21.0982,21.1149,21.0899,21.1065,9600.0
2007-03-23 11:10:00,25.3,25.33,25.3,25.3,9200.0,21.1149,21.1399,21.1149,21.1149,9200.0
2007-03-23 11:15:00,25.3,25.31,25.29,25.31,57000.0,21.1149,21.1232,21.1065,21.1232,57000.0
2007-03-23 11:20:00,25.31,25.31,25.29,25.3,16000.0,21.1232,21.1232,21.1065,21.1149,16000.0
2007-03-23 11:25:00,25.3,25.31,25.3,25.31,10000.0,21.1149,21.1232,21.1149,21.1232,10000.0
2007-03-23 11:30:00,25.31,25.32,25.28,25.29,31200.0,21.1232,21.1316,21.0982,21.1065,31200.0
2007-03-23 11:35:00,25.29,25.29,25.27,25.28,7800.0,21.1065,21.1065,21.0899,21.0982,7800.0
2007-03-23 11:40:00,25.27,25.28,25.25,25.28,7000.0,21.0899,21.0982,21.0732,21.0982,7000.0
2007-03-23 11:45:00,25.28,25.29,25.27,25.29,13400.0,21.0982,21.1065,21.0899,21.1065,13400.0
2007-03-23 11:50:00,25.29,25.29,25.27,25.28,7400.0,21.1065,21.1065,21.0899,21.0982,7400.0
2007-03-23 11:55:00,25.29,25.29,25.28,25.28,2800.0,21.1065,21.1065,21.0982,21.0982,2800.0
2007-03-23 12:00:00,25.29,25.3,25.28,25.3,11200.0,21.1065,21.1149,21.0982,21.1149,11200.0
2007-03-23 12:05:00,25.31,25.31,25.31,25.31,2800.0,21.1232,21.1232,21.1232,21.1232,2800.0
2007-03-23 12:10:00,25.31,25.33,25.31,25.31,10200.0,21.1232,21.1399,21.1232,21.1232,10200.0
2007-03-23 12:15:00,25.32,25.32,25.31,25.32,3600.0,21.1316,21.1316,21.1232,21.1316,3600.0
2007-03-23 12:20:00,25.31,25.31,25.29,25.3,6200.0,21.1232,21.1232,21.1065,21.1149,6200.0
2007-03-23 12:25:00,25.3,25.31,25.3,25.31,35200.0,21.1149,21.1232,21.1149,21.1232,35200.0
2007-03-23 12:30:00,25.31,25.34,25.31,25.34,5000.0,21.1232,21.1483,21.1232,21.1483,5000.0
2007-03-23 12:35:00,25.33,25.33,25.33,25.33,3200.0,21.1399,21.1399,21.1399,21.1399,3200.0
2007-03-23 12:40:00,25.33,25.33,25.33,25.33,4000.0,21.1399,21.1399,21.1399,21.1399,4000.0
2007-03-23 12:45:00,25.33,25.33,25.33,25.33,2000.0,21.1399,21.1399,21.1399,21.1399,2000.0
2007-03-23 12:50:00,25.33,25.33,25.33,25.33,1800.0,21.1399,21.1399,21.1399,21.1399,1800.0
2007-03-23 12:55:00,25.33,25.33,25.32,25.33,4200.0,21.1399,21.1399,21.1316,21.1399,4200.0
2007-03-23 13:00:00,25.33,25.34,25.33,25.33,7800.0,21.1399,21.1483,21.1399,21.1399,7800.0
2007-03-23 13:05:00,25.33,25.33,25.32,25.33,4200.0,21.1399,21.1399,21.1316,21.1399,4200.0
2007-03-23 13:10:00,25.32,25.35,25.32,25.32,24000.0,21.1316,21.1566,21.1316,21.1316,24000.0
2007-03-23 13:15:00,25.33,25.34,25.32,25.33,12800.0,21.1399,21.1483,21.1316,21.1399,12800.0
2007-03-23 13:20:00,25.33,25.33,25.32,25.32,13800.0,21.1399,21.1399,21.1316,21.1316,13800.0
2007-03-23 13:25:00,25.32,25.32,25.29,25.29,19200.0,21.1316,21.1316,21.1065,21.1065,19200.0
2007-03-23 13:30:00,25.29,25.29,25.29,25.29,7200.0,21.1065,21.1065,21.1065,21.1065,7200.0
2007-03-23 13:35:00,25.29,25.29,25.27,25.27,11400.0,21.1065,21.1065,21.0899,21.0899,11400.0
2007-03-23 13:40:00,25.27,25.3,25.27,25.29,23400.0,21.0899,21.1149,21.0899,21.1065,23400.0
2007-03-23 13:45:00,25.3,25.3,25.3,25.3,15200.0,21.1149,21.1149,21.1149,21.1149,15200.0
2007-03-23 13:50:00,25.3,25.32,25.3,25.32,9400.0,21.1149,21.1316,21.1149,21.1316,9400.0
2007-03-23 13:55:00,25.32,25.33,25.32,25.33,4400.0,21.1316,21.1399,21.1316,21.1399,4400.0
2007-03-23 14:00:00,25.33,25.33,25.32,25.33,12800.0,21.1399,21.1399,21.1316,21.1399,12800.0
2007-03-23 14:05:00,25.33,25.34,25.33,25.34,6800.0,21.1399,21.1483,21.1399,21.1483,6800.0
2007-03-23 14:10:00,25.34,25.34,25.34,25.34,3200.0,21.1483,21.1483,21.1483,21.1483,3200.0
2007-03-23 14:15:00,25.34,25.34,25.32,25.32,7400.0,21.1483,21.1483,21.1316,21.1316,7400.0
2007-03-23 14:20:00,25.32,25.33,25.31,25.32,9200.0,21.1316,21.1399,21.1232,21.1316,9200.0
2007-03-23 14:25:00,25.32,25.32,25.31,25.32,6600.0,21.1316,21.1316,21.1232,21.1316,6600.0
2007-03-23 14:30:00,25.32,25.36,25.31,25.36,37800.0,21.1316,21.165,21.1232,21.165,37800.0
2007-03-23 14:35:00,25.36,25.36,25.36,25.36,14600.0,21.165,21.165,21.165,21.165,14600.0
2007-03-23 14:40:00,25.36,25.36,25.35,25.35,9400.0,21.165,21.165,21.1566,21.1566,9400.0
2007-03-23 14:45:00,25.35,25.35,25.32,25.33,16400.0,21.1566,21.1566,21.1316,21.1399,16400.0
2007-03-23 14:50:00,25.33,25.36,25.33,25.36,15800.0,21.1399,21.165,21.1399,21.165,15800.0
2007-03-23 14:55:00,25.36,25.39,25.36,25.38,24400.0,21.165,21.19,21.165,21.1817,24400.0
2007-03-23 15:00:00,25.38,25.38,25.37,25.38,13600.0,21.1817,21.1817,21.1733,21.1817,13600.0
2007-03-23 15:05:00,25.38,25.38,25.38,25.38,2400.0,21.1817,21.1817,21.1817,21.1817,2400.0
2007-03-23 15:10:00,25.38,25.38,25.32,25.35,49000.0,21.1817,21.1817,21.1316,21.1566,49000.0
2007-03-23 15:15:00,25.35,25.85,25.35,25.35,43000.0,21.1566,21.5739,21.1566,21.1566,43000.0
2007-03-23 15:20:00,25.35,25.36,25.33,25.34,10200.0,21.1566,21.165,21.1399,21.1483,10200.0
2007-03-23 15:25:00,25.34,25.35,25.34,25.35,12200.0,21.1483,21.1566,21.1483,21.1566,12200.0
2007-03-23 15:30:00,25.35,25.35,25.34,25.35,32600.0,21.1566,21.1566,21.1483,21.1566,32600.0
2007-03-23 15:35:00,25.35,25.38,25.35,25.38,30600.0,21.1566,21.1817,21.1566,21.1817,30600.0
2007-03-23 15:40:00,25.38,25.38,25.35,25.36,20200.0,21.1817,21.1817,21.1566,21.165,20200.0
2007-03-23 15:45:00,25.35,25.35,25.34,25.34,14600.0,21.1566,21.1566,21.1483,21.1483,14600.0
2007-03-23 15:50:00,25.34,25.35,25.32,25.32,52200.0,21.1483,21.1566,21.1316,21.1316,52200.0
2007-03-23 15:55:00,25.33,25.35,25.32,25.33,51000.0,21.1399,21.1566,21.1316,21.1399,51000.0
2007-03-26 09:30:00,25.34,25.6,25.34,25.6,26200.0,21.1483,21.3653,21.1483,21.3653,26200.0
2007-03-26 09:35:00,25.6,25.6,25.52,25.6,21600.0,21.3653,21.3653,21.2985,21.3653,21600.0
2007-03-26 09:40:00,25.61,25.61,25.57,25.58,6800.0,21.3736,21.3736,21.3402,21.3486,6800.0
2007-03-26 09:45:00,25.58,25.61,25.56,25.6,8200.0,21.3486,21.3736,21.3319,21.3653,8200.0
2007-03-26 09:50:00,25.61,25.62,25.61,25.61,4600.0,21.3736,21.382,21.3736,21.3736,4600.0
2007-03-26 09:55:00,25.61,25.68,25.61,25.68,26200.0,21.3736,21.432,21.3736,21.432,26200.0
2007-03-26 10:00:00,25.67,25.67,25.59,25.63,6600.0,21.4237,21.4237,21.3569,21.3903,6600.0
2007-03-26 10:05:00,25.6,25.64,25.57,25.63,38400.0,21.3653,21.3987,21.3402,21.3903,38400.0
2007-03-26 10:10:00,25.64,25.64,25.62,25.64,16400.0,21.3987,21.3987,21.382,21.3987,16400.0
2007-03-26 10:15:00,25.63,25.63,25.6,25.61,12600.0,21.3903,21.3903,21.3653,21.3736,12600.0
2007-03-26 10:20:00,25.62,25.62,25.58,25.58,12600.0,21.382,21.382,21.3486,21.3486,12600.0
2007-03-26 10:25:00,25.58,25.61,25.57,25.6,13400.0,21.3486,21.3736,21.3402,21.3653,13400.0
2007-03-26 10:30:00,25.6,25.63,25.59,25.59,9600.0,21.3653,21.3903,21.3569,21.3569,9600.0
2007-03-26 10:35:00,25.59,25.61,25.59,25.61,12600.0,21.3569,21.3736,21.3569,21.3736,12600.0
2007-03-26 10:40:00,25.61,25.61,25.61,25.61,6400.0,21.3736,21.3736,21.3736,21.3736,6400.0
2007-03-26 10:45:00,25.61,25.61,25.59,25.61,13800.0,21.3736,21.3736,21.3569,21.3736,13800.0
2007-03-26 10:50:00,25.61,25.62,25.59,25.61,9600.0,21.3736,21.382,21.3569,21.3736,9600.0
2007-03-26 10:55:00,25.61,25.61,25.6,25.61,3800.0,21.3736,21.3736,21.3653,21.3736,3800.0
2007-03-26 11:00:00,25.61,25.61,25.58,25.58,12000.0,21.3736,21.3736,21.3486,21.3486,12000.0
2007-03-26 11:05:00,25.58,25.6,25.58,25.6,18000.0,21.3486,21.3653,21.3486,21.3653,18000.0
2007-03-26 11:10:00,25.6,25.6,25.56,25.59,24800.0,21.3653,21.3653,21.3319,21.3569,24800.0
2007-03-26 11:15:00,25.59,25.6,25.58,25.59,23400.0,21.3569,21.3653,21.3486,21.3569,23400.0
2007-03-26 11:20:00,25.59,25.59,25.58,25.58,16200.0,21.3569,21.3569,21.3486,21.3486,16200.0
2007-03-26 11:25:00,25.58,25.59,25.58,25.59,19000.0,21.3486,21.3569,21.3486,21.3569,19000.0
2007-03-26 11:30:00,25.59,25.59,25.57,25.57,17200.0,21.3569,21.3569,21.3402,21.3402,17200.0
2007-03-26 11:35:00,25.57,25.59,25.57,25.59,31000.0,21.3402,21.3569,21.3402,21.3569,31000.0
2007-03-26 11:40:00,25.59,25.59,25.58,25.58,8400.0,21.3569,21.3569,21.3486,21.3486,8400.0
2007-03-26 11:45:00,25.58,25.6,25.58,25.6,62800.0,21.3486,21.3653,21.3486,21.3653,62800.0
2007-03-26 11:50:00,25.6,25.6,25.6,25.6,7400.0,21.3653,21.3653,21.3653,21.3653,7400.0
2007-03-26 11:55:00,25.6,25.6,25.58,25.6,7800.0,21.3653,21.3653,21.3486,21.3653,7800.0
2007-03-26 12:00:00,25.6,25.6,25.58,25.59,6800.0,21.3653,21.3653,21.3486,21.3569,6800.0
2007-03-26 12:05:00,25.59,25.59,25.56,25.57,11800.0,21.3569,21.3569,21.3319,21.3402,11800.0
2007-03-26 12:10:00,25.57,25.57,25.57,25.57,1800.0,21.3402,21.3402,21.3402,21.3402,1800.0
2007-03-26 12:15:00,25.57,25.57,25.56,25.57,4200.0,21.3402,21.3402,21.3319,21.3402,4200.0
2007-03-26 12:20:00,25.57,25.6,25.56,25.6,22000.0,21.3402,21.3653,21.3319,21.3653,22000.0
2007-03-26 12:25:00,25.6,25.6,25.59,25.6,7000.0,21.3653,21.3653,21.3569,21.3653,7000.0
2007-03-26 12:30:00,25.6,25.6,25.59,25.6,5400.0,21.3653,21.3653,21.3569,21.3653,5400.0
2007-03-26 12:35:00,25.6,25.6,25.58,25.59,4400.0,21.3653,21.3653,21.3486,21.3569,4400.0
2007-03-26 12:40:00,25.59,25.59,25.52,25.52,19200.0,21.3569,21.3569,21.2985,21.2985,19200.0
2007-03-26 12:45:00,25.52,25.52,25.48,25.48,19600.0,21.2985,21.2985,21.2651,21.2651,19600.0
2007-03-26 12:50:00,25.49,25.49,25.49,25.49,3000.0,21.2735,21.2735,21.2735,21.2735,3000.0
2007-03-26 12:55:00,25.48,25.48,25.46,25.46,5800.0,21.2651,21.2651,21.2484,21.2484,5800.0
2007-03-26 13:00:00,25.46,25.47,25.46,25.47,16200.0,21.2484,21.2568,21.2484,21.2568,16200.0
2007-03-26 13:05:00,25.46,25.47,25.45,25.46,4600.0,21.2484,21.2568,21.2401,21.2484,4600.0
2007-03-26 13:10:00,25.46,25.47,25.46,25.47,22000.0,21.2484,21.2568,21.2484,21.2568,22000.0
2007-03-26 13:15:00,25.47,25.48,25.45,25.48,16600.0,21.2568,21.2651,21.2401,21.2651,16600.0
2007-03-26 13:20:00,25.48,25.49,25.47,25.49,15200.0,21.2651,21.2735,21.2568,21.2735,15200.0
2007-03-26 13:25:00,25.49,25.49,25.48,25.48,5200.0,21.2735,21.2735,21.2651,21.2651,5200.0
2007-03-26 13:30:00,25.49,25.49,25.47,25.48,8400.0,21.2735,21.2735,21.2568,21.2651,8400.0
2007-03-26 13:35:00,25.48,25.48,25.47,25.48,12200.0,21.2651,21.2651,21.2568,21.2651,12200.0
2007-03-26 13:40:00,25.48,25.48,25.45,25.48,12800.0,21.2651,21.2651,21.2401,21.2651,12800.0
2007-03-26 13:45:00,25.47,25.48,25.46,25.47,2400.0,21.2568,21.2651,21.2484,21.2568,2400.0
2007-03-26 13:50:00,25.47,25.48,25.44,25.45,12400.0,21.2568,21.2651,21.2317,21.2401,12400.0
2007-03-26 13:55:00,25.43,25.44,25.43,25.44,8000.0,21.2234,21.2317,21.2234,21.2317,8000.0
2007-03-26 14:00:00,25.44,25.5,25.43,25.48,9800.0,21.2317,21.2818,21.2234,21.2651,9800.0
2007-03-26 14:05:00,25.48,25.51,25.48,25.5,10000.0,21.2651,21.2902,21.2651,21.2818,10000.0
2007-03-26 14:10:00,25.5,25.5,25.49,25.5,8600.0,21.2818,21.2818,21.2735,21.2818,8600.0
2007-03-26 14:15:00,25.49,25.5,25.49,25.5,6800.0,21.2735,21.2818,21.2735,21.2818,6800.0
2007-03-26 14:20:00,25.5,25.5,25.45,25.46,15000.0,21.2818,21.2818,21.2401,21.2484,15000.0
2007-03-26 14:25:00,25.47,25.5,25.47,25.5,8000.0,21.2568,21.2818,21.2568,21.2818,8000.0
2007-03-26 14:30:00,25.5,25.5,25.43,25.46,29400.0,21.2818,21.2818,21.2234,21.2484,29400.0
2007-03-26 14:35:00,25.46,25.48,25.46,25.48,9200.0,21.2484,21.2651,21.2484,21.2651,9200.0
2007-03-26 14:40:00,25.48,25.48,25.47,25.47,14600.0,21.2651,21.2651,21.2568,21.2568,14600.0
2007-03-26 14:45:00,25.47,25.47,25.45,25.45,9400.0,21.2568,21.2568,21.2401,21.2401,9400.0
2007-03-26 14:50:00,25.45,25.45,25.43,25.43,12600.0,21.2401,21.2401,21.2234,21.2234,12600.0
2007-03-26 14:55:00,25.43,25.44,25.41,25.41,16200.0,21.2234,21.2317,21.2067,21.2067,16200.0
2007-03-26 15:00:00,25.41,25.43,25.4,25.4,33800.0,21.2067,21.2234,21.1984,21.1984,33800.0
2007-03-26 15:05:00,25.41,25.41,25.38,25.39,22200.0,21.2067,21.2067,21.1817,21.19,22200.0
2007-03-26 15:10:00,25.4,25.43,25.4,25.42,16800.0,21.1984,21.2234,21.1984,21.215,16800.0
2007-03-26 15:15:00,25.43,25.47,25.43,25.46,11400.0,21.2234,21.2568,21.2234,21.2484,11400.0
2007-03-26 15:20:00,25.45,25.46,25.45,25.46,8000.0,21.2401,21.2484,21.2401,21.2484,8000.0
2007-03-26 15:25:00,25.46,25.48,25.45,25.48,17800.0,21.2484,21.2651,21.2401,21.2651,17800.0
2007-03-26 15:30:00,25.47,25.54,25.47,25.54,28800.0,21.2568,21.3152,21.2568,21.3152,28800.0
2007-03-26 15:35:00,25.54,25.56,25.53,25.56,17400.0,21.3152,21.3319,21.3068,21.3319,17400.0
2007-03-26 15:40:00,25.56,25.59,25.56,25.59,23600.0,21.3319,21.3569,21.3319,21.3569,23600.0
2007-03-26 15:45:00,25.59,25.59,25.54,25.56,34600.0,21.3569,21.3569,21.3152,21.3319,34600.0
2007-03-26 15:50:00,25.56,25.57,25.54,25.55,32000.0,21.3319,21.3402,21.3152,21.3235,32000.0
2007-03-26 15:55:00,25.55,25.61,25.54,25.6,46200.0,21.3235,21.3736,21.3152,21.3653,46200.0
2007-03-27 09:30:00,25.5,25.5,25.45,25.49,14000.0,21.2818,21.2818,21.2401,21.2735,14000.0
2007-03-27 09:35:00,25.47,25.51,25.46,25.47,8400.0,21.2568,21.2902,21.2484,21.2568,8400.0
2007-03-27 09:40:00,25.46,25.48,25.46,25.48,2800.0,21.2484,21.2651,21.2484,21.2651,2800.0
2007-03-27 09:45:00,25.47,25.47,25.42,25.47,36000.0,21.2568,21.2568,21.215,21.2568,36000.0
2007-03-27 09:50:00,25.47,25.5,25.43,25.46,18200.0,21.2568,21.2818,21.2234,21.2484,18200.0
2007-03-27 09:55:00,25.46,25.46,25.43,25.45,15800.0,21.2484,21.2484,21.2234,21.2401,15800.0
2007-03-27 10:00:00,25.44,25.47,25.43,25.45,3000.0,21.2317,21.2568,21.2234,21.2401,3000.0
2007-03-27 10:05:00,25.45,25.45,25.43,25.43,2400.0,21.2401,21.2401,21.2234,21.2234,2400.0
2007-03-27 10:10:00,25.45,25.45,25.42,25.43,2000.0,21.2401,21.2401,21.215,21.2234,2000.0
2007-03-27 10:15:00,25.43,25.43,25.43,25.43,1400.0,21.2234,21.2234,21.2234,21.2234,1400.0
2007-03-27 10:20:00,25.43,25.44,25.41,25.44,11200.0,21.2234,21.2317,21.2067,21.2317,11200.0
2007-03-27 10:25:00,25.43,25.43,25.41,25.43,7200.0,21.2234,21.2234,21.2067,21.2234,7200.0
2007-03-27 10:30:00,25.42,25.42,25.38,25.38,34800.0,21.215,21.215,21.1817,21.1817,34800.0
2007-03-27 10:35:00,25.38,25.38,25.36,25.36,5200.0,21.1817,21.1817,21.165,21.165,5200.0
2007-03-27 10:40:00,25.36,25.36,25.36,25.36,2400.0,21.165,21.165,21.165,21.165,2400.0
2007-03-27 10:45:00,25.36,25.4,25.36,25.4,18600.0,21.165,21.1984,21.165,21.1984,18600.0
2007-03-27 10:50:00,25.4,25.48,25.4,25.48,7600.0,21.1984,21.2651,21.1984,21.2651,7600.0
2007-03-27 10:55:00,25.48,25.5,25.47,25.5,4000.0,21.2651,21.2818,21.2568,21.2818,4000.0
2007-03-27 11:00:00,25.5,25.5,25.45,25.45,5600.0,21.2818,21.2818,21.2401,21.2401,5600.0
2007-03-27 11:05:00,25.43,25.43,25.39,25.39,6000.0,21.2234,21.2234,21.19,21.19,6000.0
2007-03-27 11:10:00,25.39,25.4,25.38,25.38,5200.0,21.19,21.1984,21.1817,21.1817,5200.0
2007-03-27 11:15:00,25.39,25.39,25.38,25.39,17400.0,21.19,21.19,21.1817,21.19,17400.0
2007-03-27 11:20:00,25.39,25.39,25.36,25.36,7000.0,21.19,21.19,21.165,21.165,7000.0
2007-03-27 11:25:00,25.35,25.35,25.32,25.33,2200.0,21.1566,21.1566,21.1316,21.1399,2200.0
2007-03-27 11:30:00,25.32,25.32,25.29,25.29,11400.0,21.1316,21.1316,21.1065,21.1065,11400.0
2007-03-27 11:35:00,25.29,25.36,25.29,25.36,25600.0,21.1065,21.165,21.1065,21.165,25600.0
2007-03-27 11:40:00,25.36,25.42,25.36,25.42,4000.0,21.165,21.215,21.165,21.215,4000.0
2007-03-27 11:45:00,25.43,25.43,25.42,25.42,5600.0,21.2234,21.2234,21.215,21.215,5600.0
2007-03-27 11:50:00,25.42,25.43,25.42,25.43,1800.0,21.215,21.2234,21.215,21.2234,1800.0
2007-03-27 11:55:00,25.42,25.42,25.41,25.41,1200.0,21.215,21.215,21.2067,21.2067,1200.0
2007-03-27 12:00:00,25.41,25.41,25.39,25.4,2000.0,21.2067,21.2067,21.19,21.1984,2000.0
2007-03-27 12:05:00,25.4,25.41,25.4,25.41,2200.0,21.1984,21.2067,21.1984,21.2067,2200.0
2007-03-27 12:10:00,25.4,25.41,25.4,25.4,5200.0,21.1984,21.2067,21.1984,21.1984,5200.0
2007-03-27 12:15:00,25.39,25.39,25.35,25.35,1800.0,21.19,21.19,21.1566,21.1566,1800.0
2007-03-27 12:20:00,25.36,25.36,25.36,25.36,800.0,21.165,21.165,21.165,21.165,800.0
2007-03-27 12:25:00,25.36,25.36,25.36,25.36,1600.0,21.165,21.165,21.165,21.165,1600.0
2007-03-27 12:30:00,25.36,25.36,25.33,25.34,19000.0,21.165,21.165,21.1399,21.1483,19000.0
2007-03-27 12:35:00,25.32,25.32,25.32,25.32,600.0,21.1316,21.1316,21.1316,21.1316,600.0
2007-03-27 12:40:00,25.32,25.32,25.3,25.3,4200.0,21.1316,21.1316,21.1149,21.1149,4200.0
2007-03-27 12:45:00,25.3,25.3,25.28,25.29,4200.0,21.1149,21.1149,21.0982,21.1065,4200.0
2007-03-27 12:50:00,25.29,25.29,25.28,25.28,2200.0,21.1065,21.1065,21.0982,21.0982,2200.0
2007-03-27 12:55:00,25.28,25.28,25.28,25.28,4200.0,21.0982,21.0982,21.0982,21.0982,4200.0
2007-03-27 13:00:00,25.28,25.28,25.28,25.28,5400.0,21.0982,21.0982,21.0982,21.0982,5400.0
2007-03-27 13:05:00,25.28,25.29,25.28,25.29,8400.0,21.0982,21.1065,21.0982,21.1065,8400.0
2007-03-27 13:10:00,25.29,25.29,25.28,25.29,3200.0,21.1065,21.1065,21.0982,21.1065,3200.0
2007-03-27 13:15:00,25.29,25.29,25.28,25.29,9400.0,21.1065,21.1065,21.0982,21.1065,9400.0
2007-03-27 13:20:00,25.29,25.32,25.29,25.32,6600.0,21.1065,21.1316,21.1065,21.1316,6600.0
2007-03-27 13:25:00,25.32,25.36,25.32,25.36,6200.0,21.1316,21.165,21.1316,21.165,6200.0
2007-03-27 13:30:00,25.35,25.35,25.33,25.33,1800.0,21.1566,21.1566,21.1399,21.1399,1800.0
2007-03-27 13:35:00,25.32,25.33,25.32,25.33,3600.0,21.1316,21.1399,21.1316,21.1399,3600.0
2007-03-27 13:40:00,25.32,25.34,25.32,25.34,6600.0,21.1316,21.1483,21.1316,21.1483,6600.0
2007-03-27 13:45:00,25.34,25.34,25.33,25.34,2800.0,21.1483,21.1483,21.1399,21.1483,2800.0
2007-03-27 13:50:00,25.34,25.34,25.33,25.33,2600.0,21.1483,21.1483,21.1399,21.1399,2600.0
2007-03-27 13:55:00,25.32,25.32,25.31,25.31,2800.0,21.1316,21.1316,21.1232,21.1232,2800.0
2007-03-27 14:00:00,25.3,25.33,25.3,25.32,6400.0,21.1149,21.1399,21.1149,21.1316,6400.0
2007-03-27 14:05:00,25.33,25.33,25.32,25.33,1800.0,21.1399,21.1399,21.1316,21.1399,1800.0
2007-03-27 14:10:00,25.33,25.35,25.33,25.35,3600.0,21.1399,21.1566,21.1399,21.1566,3600.0
2007-03-27 14:15:00,25.35,25.36,25.35,25.36,3200.0,21.1566,21.165,21.1566,21.165,3200.0
2007-03-27 14:20:00,25.36,25.38,25.36,25.36,3600.0,21.165,21.1817,21.165,21.165,3600.0
2007-03-27 14:25:00,25.36,25.36,25.32,25.32,10800.0,21.165,21.165,21.1316,21.1316,10800.0
2007-03-27 14:30:00,25.32,25.37,25.32,25.37,6600.0,21.1316,21.1733,21.1316,21.1733,6600.0
2007-03-27 14:35:00,25.37,25.37,25.36,25.36,2200.0,21.1733,21.1733,21.165,21.165,2200.0
2007-03-27 14:40:00,25.36,25.36,25.35,25.35,3400.0,21.165,21.165,21.1566,21.1566,3400.0
2007-03-27 14:45:00,25.36,25.36,25.35,25.35,1600.0,21.165,21.165,21.1566,21.1566,1600.0
2007-03-27 14:50:00,25.35,25.36,25.35,25.36,11400.0,21.1566,21.165,21.1566,21.165,11400.0
2007-03-27 14:55:00,25.36,25.36,25.36,25.36,2000.0,21.165,21.165,21.165,21.165,2000.0
2007-03-27 15:00:00,25.36,25.38,25.36,25.38,7000.0,21.165,21.1817,21.165,21.1817,7000.0
2007-03-27 15:05:00,25.38,25.38,25.37,25.38,13000.0,21.1817,21.1817,21.1733,21.1817,13000.0
2007-03-27 15:10:00,25.38,25.39,25.38,25.38,12000.0,21.1817,21.19,21.1817,21.1817,12000.0
2007-03-27 15:15:00,25.38,25.38,25.38,25.38,2600.0,21.1817,21.1817,21.1817,21.1817,2600.0
2007-03-27 15:20:00,25.37,25.38,25.36,25.36,4200.0,21.1733,21.1817,21.165,21.165,4200.0
2007-03-27 15:25:00,25.36,25.36,25.33,25.33,8200.0,21.165,21.165,21.1399,21.1399,8200.0
2007-03-27 15:30:00,25.33,25.36,25.33,25.34,28400.0,21.1399,21.165,21.1399,21.1483,28400.0
2007-03-27 15:35:00,25.34,25.34,25.28,25.29,26800.0,21.1483,21.1483,21.0982,21.1065,26800.0
2007-03-27 15:40:00,25.29,25.29,25.28,25.28,13800.0,21.1065,21.1065,21.0982,21.0982,13800.0
2007-03-27 15:45:00,25.28,25.36,25.28,25.29,32000.0,21.0982,21.165,21.0982,21.1065,32000.0
2007-03-27 15:50:00,25.28,25.28,25.25,25.27,23400.0,21.0982,21.0982,21.0732,21.0899,23400.0
2007-03-27 15:55:00,25.27,25.27,25.25,25.26,47400.0,21.0899,21.0899,21.0732,21.0815,47400.0
2007-03-28 09:30:00,25.13,25.25,25.13,25.18,11000.0,20.973,21.0732,20.973,21.0147,11000.0
2007-03-28 09:35:00,25.18,25.18,25.17,25.17,9600.0,21.0147,21.0147,21.0064,21.0064,9600.0
2007-03-28 09:40:00,25.17,25.2,25.16,25.2,4800.0,21.0064,21.0314,20.9981,21.0314,4800.0
2007-03-28 09:45:00,25.2,25.25,25.2,25.23,7000.0,21.0314,21.0732,21.0314,21.0565,7000.0
2007-03-28 09:50:00,25.23,25.23,25.22,25.23,4600.0,21.0565,21.0565,21.0481,21.0565,4600.0
2007-03-28 09:55:00,25.22,25.22,25.22,25.22,200.0,21.0481,21.0481,21.0481,21.0481,200.0
2007-03-28 10:00:00,25.22,25.23,25.16,25.16,18800.0,21.0481,21.0565,20.9981,20.9981,18800.0
2007-03-28 10:05:00,25.17,25.19,25.17,25.18,4000.0,21.0064,21.0231,21.0064,21.0147,4000.0
2007-03-28 10:10:00,25.18,25.18,25.18,25.18,1800.0,21.0147,21.0147,21.0147,21.0147,1800.0
2007-03-28 10:15:00,25.18,25.18,25.17,25.17,9400.0,21.0147,21.0147,21.0064,21.0064,9400.0
2007-03-28 10:20:00,25.17,25.18,25.17,25.18,3400.0,21.0064,21.0147,21.0064,21.0147,3400.0
2007-03-28 10:25:00,25.18,25.18,25.15,25.15,12200.0,21.0147,21.0147,20.9897,20.9897,12200.0
2007-03-28 10:30:00,25.14,25.14,25.09,25.09,15600.0,20.9814,20.9814,20.9396,20.9396,15600.0
2007-03-28 10:35:00,25.09,25.11,25.09,25.11,25600.0,20.9396,20.9563,20.9396,20.9563,25600.0
2007-03-28 10:40:00,25.1,25.1,25.09,25.1,7000.0,20.948,20.948,20.9396,20.948,7000.0
2007-03-28 10:45:00,25.09,25.11,25.09,25.11,6800.0,20.9396,20.9563,20.9396,20.9563,6800.0
2007-03-28 10:50:00,25.13,25.14,25.11,25.13,3200.0,20.973,20.9814,20.9563,20.973,3200.0
2007-03-28 10:55:00,25.13,25.15,25.1,25.11,18000.0,20.973,20.9897,20.948,20.9563,18000.0
2007-03-28 11:00:00,25.11,25.12,25.1,25.12,11200.0,20.9563,20.9647,20.948,20.9647,11200.0
2007-03-28 11:05:00,25.11,25.14,25.1,25.1,12800.0,20.9563,20.9814,20.948,20.948,12800.0
2007-03-28 11:10:00,25.1,25.1,25.09,25.1,9000.0,20.948,20.948,20.9396,20.948,9000.0
2007-03-28 11:15:00,25.1,25.1,25.09,25.1,19600.0,20.948,20.948,20.9396,20.948,19600.0
2007-03-28 11:20:00,25.09,25.1,25.09,25.09,18800.0,20.9396,20.948,20.9396,20.9396,18800.0
2007-03-28 11:25:00,25.1,25.1,25.09,25.09,14400.0,20.948,20.948,20.9396,20.9396,14400.0
2007-03-28 11:30:00,25.1,25.1,25.08,25.08,5000.0,20.948,20.948,20.9313,20.9313,5000.0
2007-03-28 11:35:00,25.08,25.08,25.07,25.08,2200.0,20.9313,20.9313,20.9229,20.9313,2200.0
2007-03-28 11:40:00,25.08,25.08,25.07,25.08,4400.0,20.9313,20.9313,20.9229,20.9313,4400.0
2007-03-28 11:45:00,25.08,25.09,25.08,25.09,17600.0,20.9313,20.9396,20.9313,20.9396,17600.0
2007-03-28 11:50:00,25.09,25.1,25.09,25.1,7800.0,20.9396,20.948,20.9396,20.948,7800.0
2007-03-28 11:55:00,25.1,25.1,25.09,25.09,1200.0,20.948,20.948,20.9396,20.9396,1200.0
2007-03-28 12:00:00,25.09,25.09,25.06,25.08,14600.0,20.9396,20.9396,20.9146,20.9313,14600.0
2007-03-28 12:05:00,25.08,25.11,25.08,25.11,15000.0,20.9313,20.9563,20.9313,20.9563,15000.0
2007-03-28 12:10:00,25.09,25.11,25.09,25.11,7800.0,20.9396,20.9563,20.9396,20.9563,7800.0
2007-03-28 12:15:00,25.11,25.11,25.1,25.11,15200.0,20.9563,20.9563,20.948,20.9563,15200.0
2007-03-28 12:20:00,25.12,25.15,25.11,25.15,26800.0,20.9647,20.9897,20.9563,20.9897,26800.0
2007-03-28 12:25:00,25.15,25.15,25.14,25.14,4800.0,20.9897,20.9897,20.9814,20.9814,4800.0
2007-03-28 12:30:00,25.14,25.14,25.14,25.14,600.0,20.9814,20.9814,20.9814,20.9814,600.0
2007-03-28 12:35:00,25.14,25.14,25.14,25.14,1400.0,20.9814,20.9814,20.9814,20.9814,1400.0
2007-03-28 12:40:00,25.14,25.14,25.1,25.11,11600.0,20.9814,20.9814,20.948,20.9563,11600.0
2007-03-28 12:45:00,25.11,25.13,25.11,25.13,2600.0,20.9563,20.973,20.9563,20.973,2600.0
2007-03-28 12:50:00,25.12,25.13,25.11,25.11,5000.0,20.9647,20.973,20.9563,20.9563,5000.0
2007-03-28 12:55:00,25.1,25.1,25.1,25.1,400.0,20.948,20.948,20.948,20.948,400.0
2007-03-28 13:00:00,25.1,25.1,25.1,25.1,400.0,20.948,20.948,20.948,20.948,400.0
2007-03-28 13:05:00,25.11,25.13,25.1,25.12,6000.0,20.9563,20.973,20.948,20.9647,6000.0
2007-03-28 13:10:00,25.11,25.11,25.06,25.06,17400.0,20.9563,20.9563,20.9146,20.9146,17400.0
2007-03-28 13:15:00,25.06,25.07,25.06,25.07,2400.0,20.9146,20.9229,20.9146,20.9229,2400.0
2007-03-28 13:20:00,25.07,25.07,25.07,25.07,1600.0,20.9229,20.9229,20.9229,20.9229,1600.0
2007-03-28 13:25:00,25.08,25.08,25.05,25.07,17200.0,20.9313,20.9313,20.9062,20.9229,17200.0
2007-03-28 13:30:00,25.07,25.09,25.06,25.06,9400.0,20.9229,20.9396,20.9146,20.9146,9400.0
2007-03-28 13:35:00,25.09,25.1,25.09,25.1,2000.0,20.9396,20.948,20.9396,20.948,2000.0
2007-03-28 13:40:00,25.1,25.13,25.1,25.13,2800.0,20.948,20.973,20.948,20.973,2800.0
2007-03-28 13:45:00,25.13,25.14,25.04,25.04,30400.0,20.973,20.9814,20.8979,20.8979,30400.0
2007-03-28 13:50:00,25.03,25.05,25.0,25.03,33600.0,20.8896,20.9062,20.8645,20.8896,33600.0
2007-03-28 13:55:00,25.04,25.04,25.02,25.03,4400.0,20.8979,20.8979,20.8812,20.8896,4400.0
2007-03-28 14:00:00,25.05,25.09,25.05,25.08,6200.0,20.9062,20.9396,20.9062,20.9313,6200.0
2007-03-28 14:05:00,25.08,25.09,25.05,25.05,4800.0,20.9313,20.9396,20.9062,20.9062,4800.0
2007-03-28 14:10:00,25.04,25.05,25.02,25.02,4200.0,20.8979,20.9062,20.8812,20.8812,4200.0
2007-03-28 14:15:00,25.02,25.02,25.01,25.02,7800.0,20.8812,20.8812,20.8729,20.8812,7800.0
2007-03-28 14:20:00,25.02,25.02,25.01,25.02,6200.0,20.8812,20.8812,20.8729,20.8812,6200.0
2007-03-28 14:25:00,25.02,25.05,25.02,25.04,22800.0,20.8812,20.9062,20.8812,20.8979,22800.0
2007-03-28 14:30:00,25.05,25.07,25.04,25.07,11200.0,20.9062,20.9229,20.8979,20.9229,11200.0
2007-03-28 14:35:00,25.06,25.1,25.06,25.1,6000.0,20.9146,20.948,20.9146,20.948,6000.0
2007-03-28 14:40:00,25.1,25.1,25.08,25.09,5200.0,20.948,20.948,20.9313,20.9396,5200.0
2007-03-28 14:45:00,25.08,25.08,25.07,25.08,2000.0,20.9313,20.9313,20.9229,20.9313,2000.0
2007-03-28 14:50:00,25.08,25.09,25.03,25.04,10600.0,20.9313,20.9396,20.8896,20.8979,10600.0
2007-03-28 14:55:00,25.04,25.11,25.04,25.1,15000.0,20.8979,20.9563,20.8979,20.948,15000.0
2007-03-28 15:00:00,25.1,25.13,25.1,25.12,4600.0,20.948,20.973,20.948,20.9647,4600.0
2007-03-28 15:05:00,25.13,25.13,25.13,25.13,1600.0,20.973,20.973,20.973,20.973,1600.0
2007-03-28 15:10:00,25.13,25.13,25.13,25.13,600.0,20.973,20.973,20.973,20.973,600.0
2007-03-28 15:15:00,25.13,25.13,25.09,25.1,10200.0,20.973,20.973,20.9396,20.948,10200.0
2007-03-28 15:20:00,25.1,25.11,25.09,25.11,19000.0,20.948,20.9563,20.9396,20.9563,19000.0
2007-03-28 15:25:00,25.11,25.11,25.11,25.11,14600.0,20.9563,20.9563,20.9563,20.9563,14600.0
2007-03-28 15:30:00,25.11,25.11,25.1,25.11,13200.0,20.9563,20.9563,20.948,20.9563,13200.0
2007-03-28 15:35:00,25.11,25.12,25.11,25.11,15800.0,20.9563,20.9647,20.9563,20.9563,15800.0
2007-03-28 15:40:00,25.12,25.13,25.1,25.11,14200.0,20.9647,20.973,20.948,20.9563,14200.0
2007-03-28 15:45:00,25.11,25.14,25.11,25.12,28200.0,20.9563,20.9814,20.9563,20.9647,28200.0
2007-03-28 15:50:00,25.13,25.13,25.11,25.12,15400.0,20.973,20.973,20.9563,20.9647,15400.0
2007-03-28 15:55:00,25.12,25.14,25.1,25.1,31600.0,20.9647,20.9814,20.948,20.948,31600.0
2007-03-29 09:30:00,25.39,25.4,25.38,25.4,44200.0,21.19,21.1984,21.1817,21.1984,44200.0
2007-03-29 09:35:00,25.4,25.4,25.33,25.36,7600.0,21.1984,21.1984,21.1399,21.165,7600.0
2007-03-29 09:40:00,25.36,25.36,25.34,25.35,11200.0,21.165,21.165,21.1483,21.1566,11200.0
2007-03-29 09:45:00,25.35,25.35,25.34,25.35,20000.0,21.1566,21.1566,21.1483,21.1566,20000.0
2007-03-29 09:50:00,25.35,25.36,25.34,25.36,21400.0,21.1566,21.165,21.1483,21.165,21400.0
2007-03-29 09:55:00,25.35,25.36,25.34,25.35,4800.0,21.1566,21.165,21.1483,21.1566,4800.0
2007-03-29 10:00:00,25.35,25.35,25.33,25.34,5800.0,21.1566,21.1566,21.1399,21.1483,5800.0
2007-03-29 10:05:00,25.33,25.35,25.33,25.34,4200.0,21.1399,21.1566,21.1399,21.1483,4200.0
2007-03-29 10:10:00,25.34,25.34,25.34,25.34,4200.0,21.1483,21.1483,21.1483,21.1483,4200.0
2007-03-29 10:15:00,25.34,25.34,25.33,25.33,9000.0,21.1483,21.1483,21.1399,21.1399,9000.0
2007-03-29 10:20:00,25.33,25.34,25.33,25.34,11000.0,21.1399,21.1483,21.1399,21.1483,11000.0
2007-03-29 10:25:00,25.35,25.35,25.33,25.35,2800.0,21.1566,21.1566,21.1399,21.1566,2800.0
2007-03-29 10:30:00,25.34,25.37,25.34,25.36,9200.0,21.1483,21.1733,21.1483,21.165,9200.0
2007-03-29 10:35:00,25.36,25.36,25.34,25.36,5800.0,21.165,21.165,21.1483,21.165,5800.0
2007-03-29 10:40:00,25.36,25.38,25.34,25.35,25000.0,21.165,21.1817,21.1483,21.1566,25000.0
2007-03-29 10:45:00,25.35,25.36,25.34,25.35,9200.0,21.1566,21.165,21.1483,21.1566,9200.0
2007-03-29 10:50:00,25.35,25.35,25.32,25.34,31400.0,21.1566,21.1566,21.1316,21.1483,31400.0
2007-03-29 10:55:00,25.34,25.36,25.34,25.35,4800.0,21.1483,21.165,21.1483,21.1566,4800.0
2007-03-29 11:00:00,25.35,25.37,25.35,25.36,8800.0,21.1566,21.1733,21.1566,21.165,8800.0
2007-03-29 11:05:00,25.35,25.35,25.35,25.35,1600.0,21.1566,21.1566,21.1566,21.1566,1600.0
2007-03-29 11:10:00,25.31,25.31,25.23,25.28,15800.0,21.1232,21.1232,21.0565,21.0982,15800.0
2007-03-29 11:15:00,25.28,25.29,25.25,25.29,12800.0,21.0982,21.1065,21.0732,21.1065,12800.0
2007-03-29 11:20:00,25.29,25.29,25.26,25.26,9000.0,21.1065,21.1065,21.0815,21.0815,9000.0
2007-03-29 11:25:00,25.25,25.27,25.23,25.25,10000.0,21.0732,21.0899,21.0565,21.0732,10000.0
2007-03-29 11:30:00,25.25,25.27,25.24,25.27,13000.0,21.0732,21.0899,21.0648,21.0899,13000.0
2007-03-29 11:35:00,25.27,25.27,25.25,25.25,2200.0,21.0899,21.0899,21.0732,21.0732,2200.0
2007-03-29 11:40:00,25.25,25.25,25.21,25.21,3600.0,21.0732,21.0732,21.0398,21.0398,3600.0
2007-03-29 11:45:00,25.21,25.23,25.21,25.22,4400.0,21.0398,21.0565,21.0398,21.0481,4400.0
2007-03-29 11:50:00,25.22,25.23,25.21,25.22,4000.0,21.0481,21.0565,21.0398,21.0481,4000.0
2007-03-29 11:55:00,25.23,25.23,25.21,25.21,13800.0,21.0565,21.0565,21.0398,21.0398,13800.0
2007-03-29 12:00:00,25.21,25.22,25.21,25.21,9000.0,21.0398,21.0481,21.0398,21.0398,9000.0
2007-03-29 12:05:00,25.21,25.23,25.21,25.21,4800.0,21.0398,21.0565,21.0398,21.0398,4800.0
2007-03-29 12:10:00,25.21,25.22,25.21,25.21,1600.0,21.0398,21.0481,21.0398,21.0398,1600.0
2007-03-29 12:15:00,25.21,25.21,25.21,25.21,4600.0,21.0398,21.0398,21.0398,21.0398,4600.0
2007-03-29 12:20:00,25.22,25.22,25.21,25.21,5000.0,21.0481,21.0481,21.0398,21.0398,5000.0
2007-03-29 12:25:00,25.21,25.22,25.21,25.21,2400.0,21.0398,21.0481,21.0398,21.0398,2400.0
2007-03-29 12:30:00,25.21,25.21,25.21,25.21,9000.0,21.0398,21.0398,21.0398,21.0398,9000.0
2007-03-29 12:35:00,25.21,25.21,25.2,25.21,10600.0,21.0398,21.0398,21.0314,21.0398,10600.0
2007-03-29 12:40:00,25.21,25.21,25.21,25.21,13800.0,21.0398,21.0398,21.0398,21.0398,13800.0
2007-03-29 12:45:00,25.21,25.23,25.21,25.23,5200.0,21.0398,21.0565,21.0398,21.0565,5200.0
2007-03-29 12:50:00,25.22,25.22,25.21,25.21,4200.0,21.0481,21.0481,21.0398,21.0398,4200.0
2007-03-29 12:55:00,25.21,25.23,25.21,25.22,7200.0,21.0398,21.0565,21.0398,21.0481,7200.0
2007-03-29 13:00:00,25.22,25.22,25.22,25.22,5600.0,21.0481,21.0481,21.0481,21.0481,5600.0
2007-03-29 13:05:00,25.22,25.25,25.22,25.25,2600.0,21.0481,21.0732,21.0481,21.0732,2600.0
2007-03-29 13:10:00,25.25,25.25,25.23,25.23,14000.0,21.0732,21.0732,21.0565,21.0565,14000.0
2007-03-29 13:15:00,25.24,25.24,25.22,25.24,13200.0,21.0648,21.0648,21.0481,21.0648,13200.0
2007-03-29 13:20:00,25.22,25.23,25.22,25.23,3000.0,21.0481,21.0565,21.0481,21.0565,3000.0
2007-03-29 13:25:00,25.23,25.24,25.23,25.24,5000.0,21.0565,21.0648,21.0565,21.0648,5000.0
2007-03-29 13:30:00,25.24,25.24,25.22,25.22,5000.0,21.0648,21.0648,21.0481,21.0481,5000.0
2007-03-29 13:35:00,25.22,25.22,25.21,25.21,13000.0,21.0481,21.0481,21.0398,21.0398,13000.0
2007-03-29 13:40:00,25.21,25.22,25.21,25.21,11600.0,21.0398,21.0481,21.0398,21.0398,11600.0
2007-03-29 13:45:00,25.21,25.21,25.18,25.18,13400.0,21.0398,21.0398,21.0147,21.0147,13400.0
2007-03-29 13:50:00,25.18,25.18,25.17,25.17,1400.0,21.0147,21.0147,21.0064,21.0064,1400.0
2007-03-29 13:55:00,25.16,25.16,25.11,25.11,13200.0,20.9981,20.9981,20.9563,20.9563,13200.0
2007-03-29 14:00:00,25.11,25.14,25.08,25.11,13400.0,20.9563,20.9814,20.9313,20.9563,13400.0
2007-03-29 14:05:00,25.1,25.1,25.03,25.07,17200.0,20.948,20.948,20.8896,20.9229,17200.0
2007-03-29 14:10:00,25.08,25.11,25.07,25.07,15200.0,20.9313,20.9563,20.9229,20.9229,15200.0
2007-03-29 14:15:00,25.08,25.09,25.08,25.08,3200.0,20.9313,20.9396,20.9313,20.9313,3200.0
2007-03-29 14:20:00,25.08,25.08,25.08,25.08,1400.0,20.9313,20.9313,20.9313,20.9313,1400.0
2007-03-29 14:25:00,25.07,25.09,25.07,25.08,4600.0,20.9229,20.9396,20.9229,20.9313,4600.0
2007-03-29 14:30:00,25.07,25.07,25.03,25.03,4800.0,20.9229,20.9229,20.8896,20.8896,4800.0
2007-03-29 14:35:00,25.03,25.07,25.03,25.07,4400.0,20.8896,20.9229,20.8896,20.9229,4400.0
2007-03-29 14:40:00,25.08,25.1,25.08,25.09,5800.0,20.9313,20.948,20.9313,20.9396,5800.0
2007-03-29 14:45:00,25.1,25.1,25.08,25.08,3400.0,20.948,20.948,20.9313,20.9313,3400.0
2007-03-29 14:50:00,25.08,25.09,25.06,25.06,4800.0,20.9313,20.9396,20.9146,20.9146,4800.0
2007-03-29 14:55:00,25.06,25.09,25.06,25.08,5000.0,20.9146,20.9396,20.9146,20.9313,5000.0
2007-03-29 15:00:00,25.08,25.11,25.08,25.09,12400.0,20.9313,20.9563,20.9313,20.9396,12400.0
2007-03-29 15:05:00,25.1,25.12,25.1,25.11,6600.0,20.948,20.9647,20.948,20.9563,6600.0
2007-03-29 15:10:00,25.11,25.16,25.11,25.15,9200.0,20.9563,20.9981,20.9563,20.9897,9200.0
2007-03-29 15:15:00,25.15,25.2,25.15,25.18,15400.0,20.9897,21.0314,20.9897,21.0147,15400.0
2007-03-29 15:20:00,25.18,25.18,25.18,25.18,7000.0,21.0147,21.0147,21.0147,21.0147,7000.0
2007-03-29 15:25:00,25.2,25.22,25.2,25.2,11200.0,21.0314,21.0481,21.0314,21.0314,11200.0
2007-03-29 15:30:00,25.2,25.23,25.2,25.23,18400.0,21.0314,21.0565,21.0314,21.0565,18400.0
2007-03-29 15:35:00,25.23,25.24,25.23,25.24,11200.0,21.0565,21.0648,21.0565,21.0648,11200.0
2007-03-29 15:40:00,25.24,25.25,25.23,25.25,14200.0,21.0648,21.0732,21.0565,21.0732,14200.0
2007-03-29 15:45:00,25.25,25.3,25.24,25.28,39800.0,21.0732,21.1149,21.0648,21.0982,39800.0
2007-03-29 15:50:00,25.27,25.27,25.19,25.25,221200.0,21.0899,21.0899,21.0231,21.0732,221200.0
2007-03-29 15:55:00,25.25,25.3,25.25,25.3,68800.0,21.0732,21.1149,21.0732,21.1149,68800.0
2007-03-30 09:30:00,25.23,25.23,25.18,25.22,19000.0,21.0565,21.0565,21.0147,21.0481,19000.0
2007-03-30 09:35:00,25.22,25.22,25.1,25.11,12400.0,21.0481,21.0481,20.948,20.9563,12400.0
2007-03-30 09:40:00,25.11,25.25,25.1,25.2,11200.0,20.9563,21.0732,20.948,21.0314,11200.0
2007-03-30 09:45:00,25.21,25.27,25.2,25.2,6800.0,21.0398,21.0899,21.0314,21.0314,6800.0
2007-03-30 09:50:00,25.19,25.32,25.19,25.32,13600.0,21.0231,21.1316,21.0231,21.1316,13600.0
2007-03-30 09:55:00,25.32,25.32,25.31,25.32,3400.0,21.1316,21.1316,21.1232,21.1316,3400.0
2007-03-30 10:00:00,25.32,25.36,25.3,25.36,4800.0,21.1316,21.165,21.1149,21.165,4800.0
2007-03-30 10:05:00,25.34,25.35,25.32,25.32,4600.0,21.1483,21.1566,21.1316,21.1316,4600.0
2007-03-30 10:10:00,25.32,25.34,25.3,25.33,6200.0,21.1316,21.1483,21.1149,21.1399,6200.0
2007-03-30 10:15:00,25.33,25.35,25.33,25.35,2400.0,21.1399,21.1566,21.1399,21.1566,2400.0
2007-03-30 10:20:00,25.34,25.34,25.33,25.33,6200.0,21.1483,21.1483,21.1399,21.1399,6200.0
2007-03-30 10:25:00,25.34,25.35,25.33,25.33,4200.0,21.1483,21.1566,21.1399,21.1399,4200.0
2007-03-30 10:30:00,25.33,25.33,25.31,25.33,5200.0,21.1399,21.1399,21.1232,21.1399,5200.0
2007-03-30 10:35:00,25.33,25.38,25.33,25.36,7800.0,21.1399,21.1817,21.1399,21.165,7800.0
2007-03-30 10:40:00,25.37,25.37,25.35,25.35,3000.0,21.1733,21.1733,21.1566,21.1566,3000.0
2007-03-30 10:45:00,25.36,25.36,25.33,25.35,4800.0,21.165,21.165,21.1399,21.1566,4800.0
2007-03-30 10:50:00,25.35,25.37,25.35,25.37,2200.0,21.1566,21.1733,21.1566,21.1733,2200.0
2007-03-30 10:55:00,25.38,25.39,25.35,25.39,9200.0,21.1817,21.19,21.1566,21.19,9200.0
2007-03-30 11:00:00,25.39,25.39,25.38,25.38,2000.0,21.19,21.19,21.1817,21.1817,2000.0
2007-03-30 11:05:00,25.37,25.39,25.37,25.39,4000.0,21.1733,21.19,21.1733,21.19,4000.0
2007-03-30 11:10:00,25.38,25.38,25.36,25.36,4200.0,21.1817,21.1817,21.165,21.165,4200.0
2007-03-30 11:15:00,25.35,25.35,25.34,25.35,2200.0,21.1566,21.1566,21.1483,21.1566,2200.0
2007-03-30 11:20:00,25.35,25.36,25.35,25.36,2800.0,21.1566,21.165,21.1566,21.165,2800.0
2007-03-30 11:25:00,25.36,25.36,25.27,25.27,8800.0,21.165,21.165,21.0899,21.0899,8800.0
2007-03-30 11:30:00,25.28,25.28,25.26,25.26,3800.0,21.0982,21.0982,21.0815,21.0815,3800.0
2007-03-30 11:35:00,25.27,25.27,25.25,25.25,4800.0,21.0899,21.0899,21.0732,21.0732,4800.0
2007-03-30 11:40:00,25.26,25.26,25.21,25.21,2800.0,21.0815,21.0815,21.0398,21.0398,2800.0
2007-03-30 11:45:00,25.19,25.19,25.13,25.15,10000.0,21.0231,21.0231,20.973,20.9897,10000.0
2007-03-30 11:50:00,25.15,25.17,25.14,25.15,6000.0,20.9897,21.0064,20.9814,20.9897,6000.0
2007-03-30 11:55:00,25.17,25.2,25.17,25.18,3600.0,21.0064,21.0314,21.0064,21.0147,3600.0
2007-03-30 12:00:00,25.17,25.17,25.11,25.15,5200.0,21.0064,21.0064,20.9563,20.9897,5200.0
2007-03-30 12:05:00,25.17,25.19,25.15,25.17,9600.0,21.0064,21.0231,20.9897,21.0064,9600.0
2007-03-30 12:10:00,25.16,25.17,25.15,25.17,3400.0,20.9981,21.0064,20.9897,21.0064,3400.0
2007-03-30 12:15:00,25.15,25.15,25.13,25.15,8200.0,20.9897,20.9897,20.973,20.9897,8200.0
2007-03-30 12:20:00,25.15,25.17,25.15,25.16,2600.0,20.9897,21.0064,20.9897,20.9981,2600.0
2007-03-30 12:25:00,25.17,25.17,25.16,25.16,400.0,21.0064,21.0064,20.9981,20.9981,400.0
2007-03-30 12:30:00,25.16,25.2,25.16,25.18,13000.0,20.9981,21.0314,20.9981,21.0147,13000.0
2007-03-30 12:35:00,25.19,25.22,25.19,25.22,2600.0,21.0231,21.0481,21.0231,21.0481,2600.0
2007-03-30 12:40:00,25.21,25.21,25.2,25.2,2800.0,21.0398,21.0398,21.0314,21.0314,2800.0
2007-03-30 12:45:00,25.18,25.18,25.18,25.18,600.0,21.0147,21.0147,21.0147,21.0147,600.0
2007-03-30 12:50:00,25.18,25.18,25.17,25.17,1400.0,21.0147,21.0147,21.0064,21.0064,1400.0
2007-03-30 12:55:00,25.17,25.17,25.17,25.17,200.0,21.0064,21.0064,21.0064,21.0064,200.0
2007-03-30 13:00:00,25.18,25.18,25.16,25.17,3000.0,21.0147,21.0147,20.9981,21.0064,3000.0
2007-03-30 13:05:00,25.16,25.23,25.16,25.23,8000.0,20.9981,21.0565,20.9981,21.0565,8000.0
2007-03-30 13:10:00,25.23,25.23,25.22,25.22,600.0,21.0565,21.0565,21.0481,21.0481,600.0
2007-03-30 13:15:00,25.22,25.24,25.22,25.24,2600.0,21.0481,21.0648,21.0481,21.0648,2600.0
2007-03-30 13:20:00,25.24,25.25,25.24,25.24,2200.0,21.0648,21.0732,21.0648,21.0648,2200.0
2007-03-30 13:25:00,25.24,25.25,25.24,25.25,2000.0,21.0648,21.0732,21.0648,21.0732,2000.0
2007-03-30 13:30:00,25.25,25.27,25.24,25.24,6800.0,21.0732,21.0899,21.0648,21.0648,6800.0
2007-03-30 13:35:00,25.23,25.25,25.21,25.21,2400.0,21.0565,21.0732,21.0398,21.0398,2400.0
2007-03-30 13:40:00,25.22,25.22,25.21,25.21,3600.0,21.0481,21.0481,21.0398,21.0398,3600.0
2007-03-30 13:45:00,25.21,25.21,25.18,25.18,1000.0,21.0398,21.0398,21.0147,21.0147,1000.0
2007-03-30 13:50:00,25.18,25.2,25.18,25.2,7400.0,21.0147,21.0314,21.0147,21.0314,7400.0
2007-03-30 13:55:00,25.19,25.2,25.19,25.2,1000.0,21.0231,21.0314,21.0231,21.0314,1000.0
2007-03-30 14:00:00,25.2,25.2,25.2,25.2,3800.0,21.0314,21.0314,21.0314,21.0314,3800.0
2007-03-30 14:05:00,25.2,25.2,25.2,25.2,800.0,21.0314,21.0314,21.0314,21.0314,800.0
2007-03-30 14:10:00,25.2,25.21,25.18,25.18,6000.0,21.0314,21.0398,21.0147,21.0147,6000.0
2007-03-30 14:15:00,25.18,25.18,25.16,25.17,5400.0,21.0147,21.0147,20.9981,21.0064,5400.0
2007-03-30 14:20:00,25.17,25.2,25.17,25.2,4800.0,21.0064,21.0314,21.0064,21.0314,4800.0
2007-03-30 14:25:00,25.2,25.22,25.2,25.22,5800.0,21.0314,21.0481,21.0314,21.0481,5800.0
2007-03-30 14:30:00,25.22,25.25,25.22,25.25,6800.0,21.0481,21.0732,21.0481,21.0732,6800.0
2007-03-30 14:35:00,25.24,25.29,25.23,25.25,10800.0,21.0648,21.1065,21.0565,21.0732,10800.0
2007-03-30 14:40:00,25.25,25.26,25.25,25.25,3600.0,21.0732,21.0815,21.0732,21.0732,3600.0
2007-03-30 14:45:00,25.25,25.25,25.25,25.25,1800.0,21.0732,21.0732,21.0732,21.0732,1800.0
2007-03-30 14:50:00,25.24,25.24,25.22,25.22,2400.0,21.0648,21.0648,21.0481,21.0481,2400.0
2007-03-30 14:55:00,25.22,25.22,25.18,25.18,2200.0,21.0481,21.0481,21.0147,21.0147,2200.0
2007-03-30 15:00:00,25.18,25.2,25.18,25.2,5800.0,21.0147,21.0314,21.0147,21.0314,5800.0
2007-03-30 15:05:00,25.2,25.2,25.16,25.17,11800.0,21.0314,21.0314,20.9981,21.0064,11800.0
2007-03-30 15:10:00,25.17,25.18,25.17,25.18,8400.0,21.0064,21.0147,21.0064,21.0147,8400.0
2007-03-30 15:15:00,25.18,25.18,25.18,25.18,9200.0,21.0147,21.0147,21.0147,21.0147,9200.0
2007-03-30 15:20:00,25.18,25.21,25.18,25.2,21800.0,21.0147,21.0398,21.0147,21.0314,21800.0
2007-03-30 15:25:00,25.19,25.2,25.18,25.18,5200.0,21.0231,21.0314,21.0147,21.0147,5200.0
2007-03-30 15:30:00,25.18,25.18,25.15,25.15,9200.0,21.0147,21.0147,20.9897,20.9897,9200.0
2007-03-30 15:35:00,25.15,25.16,25.15,25.15,15000.0,20.9897,20.9981,20.9897,20.9897,15000.0
2007-03-30 15:40:00,25.15,25.2,25.15,25.2,19000.0,20.9897,21.0314,20.9897,21.0314,19000.0
2007-03-30 15:45:00,25.2,25.23,25.18,25.21,13400.0,21.0314,21.0565,21.0147,21.0398,13400.0
2007-03-30 15:50:00,25.2,25.22,25.18,25.21,10800.0,21.0314,21.0481,21.0147,21.0398,10800.0
2007-03-30 15:55:00,25.21,25.23,25.19,25.21,22800.0,21.0398,21.0565,21.0231,21.0398,22800.0
2007-04-02 09:30:00,25.1,25.1,24.85,24.91,30400.0,20.948,20.948,20.7393,20.7894,30400.0
2007-04-02 09:35:00,24.91,24.99,24.91,24.91,14800.0,20.7894,20.8562,20.7894,20.7894,14800.0
2007-04-02 09:40:00,24.91,24.91,24.82,24.84,25200.0,20.7894,20.7894,20.7143,20.731,25200.0
2007-04-02 09:45:00,24.84,24.86,24.8,24.86,16800.0,20.731,20.7477,20.6976,20.7477,16800.0
2007-04-02 09:50:00,24.86,24.98,24.86,24.98,12400.0,20.7477,20.8478,20.7477,20.8478,12400.0
2007-04-02 09:55:00,24.98,25.0,24.98,25.0,19000.0,20.8478,20.8645,20.8478,20.8645,19000.0
2007-04-02 10:00:00,25.0,25.03,24.99,24.99,10600.0,20.8645,20.8896,20.8562,20.8562,10600.0
2007-04-02 10:05:00,24.99,24.99,24.89,24.91,23600.0,20.8562,20.8562,20.7727,20.7894,23600.0
2007-04-02 10:10:00,24.91,24.91,24.89,24.9,5600.0,20.7894,20.7894,20.7727,20.7811,5600.0
2007-04-02 10:15:00,24.89,24.89,24.83,24.84,10200.0,20.7727,20.7727,20.7226,20.731,10200.0
2007-04-02 10:20:00,24.83,24.92,24.8,24.91,20600.0,20.7226,20.7978,20.6976,20.7894,20600.0
2007-04-02 10:25:00,24.91,24.91,24.89,24.9,1400.0,20.7894,20.7894,20.7727,20.7811,1400.0
2007-04-02 10:30:00,24.89,24.95,24.89,24.92,3600.0,20.7727,20.8228,20.7727,20.7978,3600.0
2007-04-02 10:35:00,24.93,24.95,24.91,24.95,1800.0,20.8061,20.8228,20.7894,20.8228,1800.0
2007-04-02 10:40:00,24.95,24.95,24.95,24.95,1800.0,20.8228,20.8228,20.8228,20.8228,1800.0
2007-04-02 10:45:00,24.95,24.95,24.93,24.93,1600.0,20.8228,20.8228,20.8061,20.8061,1600.0
2007-04-02 10:50:00,24.93,24.94,24.93,24.93,7000.0,20.8061,20.8144,20.8061,20.8061,7000.0
2007-04-02 10:55:00,24.95,25.0,24.95,24.95,9400.0,20.8228,20.8645,20.8228,20.8228,9400.0
2007-04-02 11:00:00,24.93,24.97,24.93,24.97,9200.0,20.8061,20.8395,20.8061,20.8395,9200.0
2007-04-02 11:05:00,24.97,24.97,24.96,24.97,5000.0,20.8395,20.8395,20.8311,20.8395,5000.0
2007-04-02 11:10:00,24.97,24.97,24.96,24.96,2200.0,20.8395,20.8395,20.8311,20.8311,2200.0
2007-04-02 11:15:00,24.96,24.96,24.95,24.96,1600.0,20.8311,20.8311,20.8228,20.8311,1600.0
2007-04-02 11:20:00,24.94,24.94,24.93,24.93,1200.0,20.8144,20.8144,20.8061,20.8061,1200.0
2007-04-02 11:25:00,24.93,24.94,24.93,24.93,6800.0,20.8061,20.8144,20.8061,20.8061,6800.0
2007-04-02 11:30:00,24.95,24.95,24.95,24.95,2400.0,20.8228,20.8228,20.8228,20.8228,2400.0
2007-04-02 11:35:00,24.96,24.96,24.95,24.96,2800.0,20.8311,20.8311,20.8228,20.8311,2800.0
2007-04-02 11:40:00,24.96,24.98,24.96,24.98,1800.0,20.8311,20.8478,20.8311,20.8478,1800.0
2007-04-02 11:45:00,24.98,25.0,24.98,25.0,7600.0,20.8478,20.8645,20.8478,20.8645,7600.0
2007-04-02 11:50:00,25.0,25.0,25.0,25.0,1400.0,20.8645,20.8645,20.8645,20.8645,1400.0
2007-04-02 11:55:00,25.0,25.0,25.0,25.0,2200.0,20.8645,20.8645,20.8645,20.8645,2200.0
2007-04-02 12:00:00,25.0,25.0,24.98,24.99,5200.0,20.8645,20.8645,20.8478,20.8562,5200.0
2007-04-02 12:05:00,24.98,24.98,24.97,24.97,2600.0,20.8478,20.8478,20.8395,20.8395,2600.0
2007-04-02 12:10:00,24.97,24.98,24.97,24.98,1000.0,20.8395,20.8478,20.8395,20.8478,1000.0
2007-04-02 12:15:00,24.97,24.98,24.97,24.97,7800.0,20.8395,20.8478,20.8395,20.8395,7800.0
2007-04-02 12:20:00,24.97,24.97,24.96,24.96,1000.0,20.8395,20.8395,20.8311,20.8311,1000.0
2007-04-02 12:25:00,24.97,24.97,24.97,24.97,400.0,20.8395,20.8395,20.8395,20.8395,400.0
2007-04-02 12:30:00,24.96,24.96,24.96,24.96,2000.0,20.8311,20.8311,20.8311,20.8311,2000.0
2007-04-02 12:35:00,24.97,24.97,24.96,24.96,1800.0,20.8395,20.8395,20.8311,20.8311,1800.0
2007-04-02 12:40:00,24.97,24.97,24.96,24.97,2200.0,20.8395,20.8395,20.8311,20.8395,2200.0
2007-04-02 12:45:00,24.97,24.97,24.96,24.97,1800.0,20.8395,20.8395,20.8311,20.8395,1800.0
2007-04-02 12:50:00,24.97,24.97,24.96,24.96,4000.0,20.8395,20.8395,20.8311,20.8311,4000.0
2007-04-02 12:55:00,24.96,24.96,24.94,24.94,2000.0,20.8311,20.8311,20.8144,20.8144,2000.0
2007-04-02 13:00:00,24.95,24.95,24.93,24.93,2200.0,20.8228,20.8228,20.8061,20.8061,2200.0
2007-04-02 13:05:00,24.93,24.93,24.92,24.93,2000.0,20.8061,20.8061,20.7978,20.8061,2000.0
2007-04-02 13:10:00,24.92,24.92,24.89,24.89,6400.0,20.7978,20.7978,20.7727,20.7727,6400.0
2007-04-02 13:15:00,24.9,24.92,24.89,24.92,15600.0,20.7811,20.7978,20.7727,20.7978,15600.0
2007-04-02 13:20:00,24.92,24.94,24.92,24.93,14400.0,20.7978,20.8144,20.7978,20.8061,14400.0
2007-04-02 13:25:00,24.95,24.99,24.95,24.99,6400.0,20.8228,20.8562,20.8228,20.8562,6400.0
2007-04-02 13:30:00,24.99,25.01,24.99,25.0,9800.0,20.8562,20.8729,20.8562,20.8645,9800.0
2007-04-02 13:35:00,25.0,25.0,25.0,25.0,8600.0,20.8645,20.8645,20.8645,20.8645,8600.0
2007-04-02 13:40:00,25.0,25.0,24.99,24.99,6200.0,20.8645,20.8645,20.8562,20.8562,6200.0
2007-04-02 13:45:00,25.0,25.0,24.99,24.99,2400.0,20.8645,20.8645,20.8562,20.8562,2400.0
2007-04-02 13:50:00,25.0,25.0,24.99,25.0,11000.0,20.8645,20.8645,20.8562,20.8645,11000.0
2007-04-02 13:55:00,25.0,25.0,25.0,25.0,1800.0,20.8645,20.8645,20.8645,20.8645,1800.0
2007-04-02 14:00:00,25.0,25.0,24.99,25.0,12200.0,20.8645,20.8645,20.8562,20.8645,12200.0
2007-04-02 14:05:00,25.0,25.0,25.0,25.0,5800.0,20.8645,20.8645,20.8645,20.8645,5800.0
2007-04-02 14:10:00,25.0,25.0,24.99,25.0,5400.0,20.8645,20.8645,20.8562,20.8645,5400.0
2007-04-02 14:15:00,25.0,25.02,25.0,25.01,5400.0,20.8645,20.8812,20.8645,20.8729,5400.0
2007-04-02 14:20:00,25.02,25.02,25.01,25.02,10200.0,20.8812,20.8812,20.8729,20.8812,10200.0
2007-04-02 14:25:00,25.02,25.02,25.0,25.0,8600.0,20.8812,20.8812,20.8645,20.8645,8600.0
2007-04-02 14:30:00,24.99,25.0,24.99,25.0,11400.0,20.8562,20.8645,20.8562,20.8645,11400.0
2007-04-02 14:35:00,24.99,25.0,24.99,24.99,3400.0,20.8562,20.8645,20.8562,20.8562,3400.0
2007-04-02 14:40:00,25.0,25.0,24.98,24.98,4600.0,20.8645,20.8645,20.8478,20.8478,4600.0
2007-04-02 14:45:00,24.98,24.98,24.93,24.93,9000.0,20.8478,20.8478,20.8061,20.8061,9000.0
2007-04-02 14:50:00,24.94,24.95,24.93,24.95,12800.0,20.8144,20.8228,20.8061,20.8228,12800.0
2007-04-02 14:55:00,24.95,24.95,24.93,24.93,10400.0,20.8228,20.8228,20.8061,20.8061,10400.0
2007-04-02 15:00:00,24.94,24.95,24.93,24.95,9600.0,20.8144,20.8228,20.8061,20.8228,9600.0
2007-04-02 15:05:00,24.95,24.98,24.93,24.94,24000.0,20.8228,20.8478,20.8061,20.8144,24000.0
2007-04-02 15:10:00,24.95,24.98,24.95,24.97,16600.0,20.8228,20.8478,20.8228,20.8395,16600.0
2007-04-02 15:15:00,24.98,24.98,24.97,24.98,9000.0,20.8478,20.8478,20.8395,20.8478,9000.0
2007-04-02 15:20:00,24.97,25.0,24.97,25.0,18200.0,20.8395,20.8645,20.8395,20.8645,18200.0
2007-04-02 15:25:00,25.0,25.03,25.0,25.03,8400.0,20.8645,20.8896,20.8645,20.8896,8400.0
2007-04-02 15:30:00,25.03,25.03,25.01,25.01,12600.0,20.8896,20.8896,20.8729,20.8729,12600.0
2007-04-02 15:35:00,25.01,25.02,24.99,25.0,33200.0,20.8729,20.8812,20.8562,20.8645,33200.0
2007-04-02 15:40:00,25.02,25.04,25.0,25.04,19200.0,20.8812,20.8979,20.8645,20.8979,19200.0
2007-04-02 15:45:00,25.05,25.05,25.04,25.05,19800.0,20.9062,20.9062,20.8979,20.9062,19800.0
2007-04-02 15:50:00,25.04,25.08,25.04,25.06,22800.0,20.8979,20.9313,20.8979,20.9146,22800.0
2007-04-02 15:55:00,25.07,25.11,25.06,25.11,35000.0,20.9229,20.9563,20.9146,20.9563,35000.0
2007-04-03 09:30:00,25.14,25.2,25.14,25.16,21000.0,20.9814,21.0314,20.9814,20.9981,21000.0
2007-04-03 09:35:00,25.16,25.2,25.04,25.2,17000.0,20.9981,21.0314,20.8979,21.0314,17000.0
2007-04-03 09:40:00,25.22,25.26,25.2,25.26,16800.0,21.0481,21.0815,21.0314,21.0815,16800.0
2007-04-03 09:45:00,25.26,25.3,25.26,25.28,10400.0,21.0815,21.1149,21.0815,21.0982,10400.0
2007-04-03 09:50:00,25.28,25.28,25.25,25.25,5400.0,21.0982,21.0982,21.0732,21.0732,5400.0
2007-04-03 09:55:00,25.26,25.29,25.25,25.28,13200.0,21.0815,21.1065,21.0732,21.0982,13200.0
2007-04-03 10:00:00,25.29,25.4,25.29,25.4,17200.0,21.1065,21.1984,21.1065,21.1984,17200.0
2007-04-03 10:05:00,25.4,25.45,25.39,25.45,10000.0,21.1984,21.2401,21.19,21.2401,10000.0
2007-04-03 10:10:00,25.45,25.48,25.45,25.46,9800.0,21.2401,21.2651,21.2401,21.2484,9800.0
2007-04-03 10:15:00,25.47,25.48,25.42,25.43,6400.0,21.2568,21.2651,21.215,21.2234,6400.0
2007-04-03 10:20:00,25.43,25.43,25.39,25.39,10200.0,21.2234,21.2234,21.19,21.19,10200.0
2007-04-03 10:25:00,25.39,25.39,25.38,25.38,2400.0,21.19,21.19,21.1817,21.1817,2400.0
2007-04-03 10:30:00,25.38,25.38,25.28,25.29,10000.0,21.1817,21.1817,21.0982,21.1065,10000.0
2007-04-03 10:35:00,25.29,25.29,25.28,25.29,2000.0,21.1065,21.1065,21.0982,21.1065,2000.0
2007-04-03 10:40:00,25.29,25.33,25.29,25.33,6400.0,21.1065,21.1399,21.1065,21.1399,6400.0
2007-04-03 10:45:00,25.33,25.35,25.33,25.35,4000.0,21.1399,21.1566,21.1399,21.1566,4000.0
2007-04-03 10:50:00,25.35,25.35,25.34,25.34,3200.0,21.1566,21.1566,21.1483,21.1483,3200.0
2007-04-03 10:55:00,25.35,25.36,25.35,25.36,4800.0,21.1566,21.165,21.1566,21.165,4800.0
2007-04-03 11:00:00,25.36,25.36,25.35,25.35,1200.0,21.165,21.165,21.1566,21.1566,1200.0
2007-04-03 11:05:00,25.36,25.36,25.35,25.36,6800.0,21.165,21.165,21.1566,21.165,6800.0
2007-04-03 11:10:00,25.36,25.36,25.35,25.35,2800.0,21.165,21.165,21.1566,21.1566,2800.0
2007-04-03 11:15:00,25.35,25.35,25.33,25.33,2600.0,21.1566,21.1566,21.1399,21.1399,2600.0
2007-04-03 11:20:00,25.32,25.32,25.3,25.31,8400.0,21.1316,21.1316,21.1149,21.1232,8400.0
2007-04-03 11:25:00,25.31,25.31,25.31,25.31,2200.0,21.1232,21.1232,21.1232,21.1232,2200.0
2007-04-03 11:30:00,25.3,25.31,25.3,25.31,17400.0,21.1149,21.1232,21.1149,21.1232,17400.0
2007-04-03 11:35:00,25.31,25.31,25.3,25.3,4000.0,21.1232,21.1232,21.1149,21.1149,4000.0
2007-04-03 11:40:00,25.29,25.29,25.29,25.29,3000.0,21.1065,21.1065,21.1065,21.1065,3000.0
2007-04-03 11:45:00,25.29,25.31,25.29,25.31,7400.0,21.1065,21.1232,21.1065,21.1232,7400.0
2007-04-03 11:50:00,25.3,25.31,25.3,25.31,2200.0,21.1149,21.1232,21.1149,21.1232,2200.0
2007-04-03 11:55:00,25.31,25.31,25.3,25.31,4200.0,21.1232,21.1232,21.1149,21.1232,4200.0
2007-04-03 12:00:00,25.31,25.32,25.31,25.32,3000.0,21.1232,21.1316,21.1232,21.1316,3000.0
2007-04-03 12:05:00,25.31,25.31,25.29,25.29,1400.0,21.1232,21.1232,21.1065,21.1065,1400.0
2007-04-03 12:10:00,25.28,25.28,25.25,25.25,4000.0,21.0982,21.0982,21.0732,21.0732,4000.0
2007-04-03 12:15:00,25.25,25.25,25.24,25.24,5000.0,21.0732,21.0732,21.0648,21.0648,5000.0
2007-04-03 12:20:00,25.24,25.24,25.22,25.22,9800.0,21.0648,21.0648,21.0481,21.0481,9800.0
2007-04-03 12:25:00,25.21,25.22,25.18,25.19,14400.0,21.0398,21.0481,21.0147,21.0231,14400.0
2007-04-03 12:30:00,25.19,25.2,25.18,25.19,5200.0,21.0231,21.0314,21.0147,21.0231,5200.0
2007-04-03 12:35:00,25.2,25.2,25.19,25.2,2800.0,21.0314,21.0314,21.0231,21.0314,2800.0
2007-04-03 12:40:00,25.2,25.2,25.19,25.2,4800.0,21.0314,21.0314,21.0231,21.0314,4800.0
2007-04-03 12:45:00,25.2,25.2,25.2,25.2,1800.0,21.0314,21.0314,21.0314,21.0314,1800.0
2007-04-03 12:50:00,25.19,25.19,25.18,25.18,5800.0,21.0231,21.0231,21.0147,21.0147,5800.0
2007-04-03 12:55:00,25.18,25.18,25.17,25.18,2600.0,21.0147,21.0147,21.0064,21.0147,2600.0
2007-04-03 13:00:00,25.18,25.18,25.17,25.17,9600.0,21.0147,21.0147,21.0064,21.0064,9600.0
2007-04-03 13:05:00,25.17,25.18,25.17,25.18,7400.0,21.0064,21.0147,21.0064,21.0147,7400.0
2007-04-03 13:10:00,25.18,25.18,25.17,25.17,3400.0,21.0147,21.0147,21.0064,21.0064,3400.0
2007-04-03 13:15:00,25.18,25.18,25.17,25.17,3000.0,21.0147,21.0147,21.0064,21.0064,3000.0
2007-04-03 13:20:00,25.18,25.19,25.17,25.19,8800.0,21.0147,21.0231,21.0064,21.0231,8800.0
2007-04-03 13:25:00,25.18,25.2,25.18,25.2,7600.0,21.0147,21.0314,21.0147,21.0314,7600.0
2007-04-03 13:30:00,25.2,25.2,25.2,25.2,5400.0,21.0314,21.0314,21.0314,21.0314,5400.0
2007-04-03 13:35:00,25.2,25.21,25.2,25.2,3400.0,21.0314,21.0398,21.0314,21.0314,3400.0
2007-04-03 13:40:00,25.2,25.2,25.2,25.2,8200.0,21.0314,21.0314,21.0314,21.0314,8200.0
2007-04-03 13:45:00,25.2,25.21,25.2,25.21,3600.0,21.0314,21.0398,21.0314,21.0398,3600.0
2007-04-03 13:50:00,25.21,25.21,25.21,25.21,4800.0,21.0398,21.0398,21.0398,21.0398,4800.0
2007-04-03 13:55:00,25.21,25.22,25.21,25.21,2000.0,21.0398,21.0481,21.0398,21.0398,2000.0
2007-04-03 14:00:00,25.21,25.22,25.2,25.21,16200.0,21.0398,21.0481,21.0314,21.0398,16200.0
2007-04-03 14:05:00,25.2,25.21,25.2,25.2,3600.0,21.0314,21.0398,21.0314,21.0314,3600.0
2007-04-03 14:10:00,25.2,25.21,25.16,25.16,10400.0,21.0314,21.0398,20.9981,20.9981,10400.0
2007-04-03 14:15:00,25.17,25.17,25.16,25.16,4800.0,21.0064,21.0064,20.9981,20.9981,4800.0
2007-04-03 14:20:00,25.16,25.16,25.16,25.16,16000.0,20.9981,20.9981,20.9981,20.9981,16000.0
2007-04-03 14:25:00,25.16,25.16,25.15,25.16,9200.0,20.9981,20.9981,20.9897,20.9981,9200.0
2007-04-03 14:30:00,25.16,25.17,25.15,25.16,20400.0,20.9981,21.0064,20.9897,20.9981,20400.0
2007-04-03 14:35:00,25.16,25.17,25.16,25.17,6800.0,20.9981,21.0064,20.9981,21.0064,6800.0
2007-04-03 14:40:00,25.17,25.18,25.17,25.18,7800.0,21.0064,21.0147,21.0064,21.0147,7800.0
2007-04-03 14:45:00,25.18,25.18,25.18,25.18,8200.0,21.0147,21.0147,21.0147,21.0147,8200.0
2007-04-03 14:50:00,25.18,25.18,25.17,25.17,6200.0,21.0147,21.0147,21.0064,21.0064,6200.0
2007-04-03 14:55:00,25.18,25.18,25.16,25.16,3800.0,21.0147,21.0147,20.9981,20.9981,3800.0
2007-04-03 15:00:00,25.16,25.17,25.16,25.16,9200.0,20.9981,21.0064,20.9981,20.9981,9200.0
2007-04-03 15:05:00,25.16,25.16,25.15,25.16,7400.0,20.9981,20.9981,20.9897,20.9981,7400.0
2007-04-03 15:10:00,25.16,25.16,25.12,25.13,13600.0,20.9981,20.9981,20.9647,20.973,13600.0
2007-04-03 15:15:00,25.13,25.13,25.13,25.13,8200.0,20.973,20.973,20.973,20.973,8200.0
2007-04-03 15:20:00,25.13,25.13,25.12,25.13,18600.0,20.973,20.973,20.9647,20.973,18600.0
2007-04-03 15:25:00,25.13,25.13,25.12,25.13,12000.0,20.973,20.973,20.9647,20.973,12000.0
2007-04-03 15:30:00,25.12,25.12,25.1,25.1,15600.0,20.9647,20.9647,20.948,20.948,15600.0
2007-04-03 15:35:00,25.11,25.15,25.11,25.15,16800.0,20.9563,20.9897,20.9563,20.9897,16800.0
2007-04-03 15:40:00,25.15,25.19,25.15,25.18,9600.0,20.9897,21.0231,20.9897,21.0147,9600.0
2007-04-03 15:45:00,25.18,25.19,25.17,25.17,13200.0,21.0147,21.0231,21.0064,21.0064,13200.0
2007-04-03 15:50:00,25.17,25.25,25.17,25.25,53600.0,21.0064,21.0732,21.0064,21.0732,53600.0
2007-04-03 15:55:00,25.24,25.25,25.18,25.18,55800.0,21.0648,21.0732,21.0147,21.0147,55800.0
2007-04-04 09:30:00,25.28,25.31,25.28,25.31,11000.0,21.0982,21.1232,21.0982,21.1232,11000.0
2007-04-04 09:35:00,25.31,25.36,25.31,25.35,14400.0,21.1232,21.165,21.1232,21.1566,14400.0
2007-04-04 09:40:00,25.35,25.35,25.27,25.27,24400.0,21.1566,21.1566,21.0899,21.0899,24400.0
2007-04-04 09:45:00,25.25,25.25,25.21,25.22,4200.0,21.0732,21.0732,21.0398,21.0481,4200.0
2007-04-04 09:50:00,25.21,25.21,25.21,25.21,3000.0,21.0398,21.0398,21.0398,21.0398,3000.0
2007-04-04 09:55:00,25.2,25.2,25.14,25.14,6600.0,21.0314,21.0314,20.9814,20.9814,6600.0
2007-04-04 10:00:00,25.13,25.16,25.07,25.16,21600.0,20.973,20.9981,20.9229,20.9981,21600.0
2007-04-04 10:05:00,25.15,25.16,25.12,25.12,4200.0,20.9897,20.9981,20.9647,20.9647,4200.0
2007-04-04 10:10:00,25.12,25.13,25.11,25.11,4600.0,20.9647,20.973,20.9563,20.9563,4600.0
2007-04-04 10:15:00,25.1,25.14,25.1,25.14,4000.0,20.948,20.9814,20.948,20.9814,4000.0
2007-04-04 10:20:00,25.14,25.16,25.14,25.16,6200.0,20.9814,20.9981,20.9814,20.9981,6200.0
2007-04-04 10:25:00,25.16,25.18,25.16,25.18,2800.0,20.9981,21.0147,20.9981,21.0147,2800.0
2007-04-04 10:30:00,25.18,25.18,25.18,25.18,2200.0,21.0147,21.0147,21.0147,21.0147,2200.0
2007-04-04 10:35:00,25.18,25.18,25.17,25.17,800.0,21.0147,21.0147,21.0064,21.0064,800.0
2007-04-04 10:40:00,25.18,25.18,25.17,25.18,3200.0,21.0147,21.0147,21.0064,21.0147,3200.0
2007-04-04 10:45:00,25.17,25.17,25.14,25.14,6600.0,21.0064,21.0064,20.9814,20.9814,6600.0
2007-04-04 10:50:00,25.13,25.16,25.13,25.15,7800.0,20.973,20.9981,20.973,20.9897,7800.0
2007-04-04 10:55:00,25.15,25.16,25.15,25.16,3000.0,20.9897,20.9981,20.9897,20.9981,3000.0
2007-04-04 11:00:00,25.15,25.15,25.14,25.15,4000.0,20.9897,20.9897,20.9814,20.9897,4000.0
2007-04-04 11:05:00,25.14,25.15,25.14,25.14,1400.0,20.9814,20.9897,20.9814,20.9814,1400.0
2007-04-04 11:10:00,25.15,25.16,25.15,25.16,11200.0,20.9897,20.9981,20.9897,20.9981,11200.0
2007-04-04 11:15:00,25.16,25.16,25.14,25.15,8600.0,20.9981,20.9981,20.9814,20.9897,8600.0
2007-04-04 11:20:00,25.14,25.15,25.14,25.14,1200.0,20.9814,20.9897,20.9814,20.9814,1200.0
2007-04-04 11:25:00,25.13,25.14,25.13,25.14,4800.0,20.973,20.9814,20.973,20.9814,4800.0
2007-04-04 11:30:00,25.14,25.14,25.13,25.14,3400.0,20.9814,20.9814,20.973,20.9814,3400.0
2007-04-04 11:35:00,25.14,25.14,25.14,25.14,1600.0,20.9814,20.9814,20.9814,20.9814,1600.0
2007-04-04 11:40:00,25.14,25.14,25.14,25.14,3400.0,20.9814,20.9814,20.9814,20.9814,3400.0
2007-04-04 11:45:00,25.14,25.15,25.14,25.15,7800.0,20.9814,20.9897,20.9814,20.9897,7800.0
2007-04-04 11:50:00,25.15,25.15,25.13,25.14,2600.0,20.9897,20.9897,20.973,20.9814,2600.0
2007-04-04 11:55:00,25.14,25.14,25.13,25.14,2400.0,20.9814,20.9814,20.973,20.9814,2400.0
2007-04-04 12:00:00,25.14,25.14,25.13,25.14,10400.0,20.9814,20.9814,20.973,20.9814,10400.0
2007-04-04 12:05:00,25.14,25.17,25.14,25.16,4000.0,20.9814,21.0064,20.9814,20.9981,4000.0
2007-04-04 12:10:00,25.15,25.15,25.15,25.15,200.0,20.9897,20.9897,20.9897,20.9897,200.0
2007-04-04 12:15:00,25.15,25.15,25.15,25.15,1200.0,20.9897,20.9897,20.9897,20.9897,1200.0
2007-04-04 12:20:00,25.15,25.16,25.15,25.16,400.0,20.9897,20.9981,20.9897,20.9981,400.0
2007-04-04 12:25:00,25.15,25.15,25.14,25.14,4000.0,20.9897,20.9897,20.9814,20.9814,4000.0
2007-04-04 12:30:00,25.14,25.14,25.14,25.14,1200.0,20.9814,20.9814,20.9814,20.9814,1200.0
2007-04-04 12:35:00,25.14,25.14,25.13,25.13,52400.0,20.9814,20.9814,20.973,20.973,52400.0
2007-04-04 12:40:00,25.13,25.13,25.13,25.13,3000.0,20.973,20.973,20.973,20.973,3000.0
2007-04-04 12:45:00,25.13,25.13,25.13,25.13,5200.0,20.973,20.973,20.973,20.973,5200.0
2007-04-04 12:50:00,25.13,25.13,25.13,25.13,1400.0,20.973,20.973,20.973,20.973,1400.0
2007-04-04 12:55:00,25.13,25.17,25.13,25.17,8200.0,20.973,21.0064,20.973,21.0064,8200.0
2007-04-04 13:00:00,25.17,25.17,25.14,25.14,3800.0,21.0064,21.0064,20.9814,20.9814,3800.0
2007-04-04 13:05:00,25.14,25.14,25.13,25.13,1400.0,20.9814,20.9814,20.973,20.973,1400.0
2007-04-04 13:10:00,25.13,25.14,25.13,25.14,6000.0,20.973,20.9814,20.973,20.9814,6000.0
2007-04-04 13:15:00,25.14,25.14,25.13,25.14,3000.0,20.9814,20.9814,20.973,20.9814,3000.0
2007-04-04 13:20:00,25.14,25.14,25.13,25.13,2000.0,20.9814,20.9814,20.973,20.973,2000.0
2007-04-04 13:25:00,25.13,25.22,25.13,25.17,21000.0,20.973,21.0481,20.973,21.0064,21000.0
2007-04-04 13:30:00,25.17,25.17,25.16,25.17,4200.0,21.0064,21.0064,20.9981,21.0064,4200.0
2007-04-04 13:35:00,25.17,25.17,25.14,25.15,5200.0,21.0064,21.0064,20.9814,20.9897,5200.0
2007-04-04 13:40:00,25.14,25.14,25.13,25.13,1000.0,20.9814,20.9814,20.973,20.973,1000.0
2007-04-04 13:45:00,25.13,25.13,25.13,25.13,1000.0,20.973,20.973,20.973,20.973,1000.0
2007-04-04 13:50:00,25.13,25.13,25.11,25.12,3800.0,20.973,20.973,20.9563,20.9647,3800.0
2007-04-04 13:55:00,25.11,25.11,25.09,25.09,6200.0,20.9563,20.9563,20.9396,20.9396,6200.0
2007-04-04 14:00:00,25.09,25.09,25.09,25.09,1200.0,20.9396,20.9396,20.9396,20.9396,1200.0
2007-04-04 14:05:00,25.08,25.09,25.06,25.07,12600.0,20.9313,20.9396,20.9146,20.9229,12600.0
2007-04-04 14:10:00,25.07,25.07,25.04,25.04,18400.0,20.9229,20.9229,20.8979,20.8979,18400.0
2007-04-04 14:15:00,25.06,25.06,25.04,25.05,18800.0,20.9146,20.9146,20.8979,20.9062,18800.0
2007-04-04 14:20:00,25.05,25.08,25.05,25.08,28800.0,20.9062,20.9313,20.9062,20.9313,28800.0
2007-04-04 14:25:00,25.08,25.09,25.08,25.09,10400.0,20.9313,20.9396,20.9313,20.9396,10400.0
2007-04-04 14:30:00,25.09,25.09,25.09,25.09,4600.0,20.9396,20.9396,20.9396,20.9396,4600.0
2007-04-04 14:35:00,25.09,25.1,25.09,25.1,5600.0,20.9396,20.948,20.9396,20.948,5600.0
2007-04-04 14:40:00,25.1,25.1,25.09,25.1,11200.0,20.948,20.948,20.9396,20.948,11200.0
2007-04-04 14:45:00,25.1,25.1,25.09,25.1,5600.0,20.948,20.948,20.9396,20.948,5600.0
2007-04-04 14:50:00,25.1,25.1,25.09,25.1,6800.0,20.948,20.948,20.9396,20.948,6800.0
2007-04-04 14:55:00,25.1,25.1,25.09,25.1,2800.0,20.948,20.948,20.9396,20.948,2800.0
2007-04-04 15:00:00,25.1,25.1,25.09,25.1,17600.0,20.948,20.948,20.9396,20.948,17600.0
2007-04-04 15:05:00,25.1,25.1,25.1,25.1,11400.0,20.948,20.948,20.948,20.948,11400.0
2007-04-04 15:10:00,25.1,25.13,25.1,25.13,20800.0,20.948,20.973,20.948,20.973,20800.0
2007-04-04 15:15:00,25.13,25.14,25.13,25.14,10200.0,20.973,20.9814,20.973,20.9814,10200.0
2007-04-04 15:20:00,25.14,25.16,25.14,25.16,7400.0,20.9814,20.9981,20.9814,20.9981,7400.0
2007-04-04 15:25:00,25.16,25.17,25.15,25.16,9800.0,20.9981,21.0064,20.9897,20.9981,9800.0
2007-04-04 15:30:00,25.16,25.19,25.16,25.18,17600.0,20.9981,21.0231,20.9981,21.0147,17600.0
2007-04-04 15:35:00,25.18,25.19,25.15,25.16,39000.0,21.0147,21.0231,20.9897,20.9981,39000.0
2007-04-04 15:40:00,25.16,25.16,25.14,25.14,14600.0,20.9981,20.9981,20.9814,20.9814,14600.0
2007-04-04 15:45:00,25.14,25.14,25.13,25.14,43400.0,20.9814,20.9814,20.973,20.9814,43400.0
2007-04-04 15:50:00,25.14,25.14,25.11,25.12,37000.0,20.9814,20.9814,20.9563,20.9647,37000.0
2007-04-04 15:55:00,25.13,25.13,25.11,25.13,62000.0,20.973,20.973,20.9563,20.973,62000.0
2007-04-05 09:30:00,25.18,25.18,25.04,25.17,9400.0,21.0147,21.0147,20.8979,21.0064,9400.0
2007-04-05 09:35:00,25.18,25.23,25.18,25.21,7000.0,21.0147,21.0565,21.0147,21.0398,7000.0
2007-04-05 09:40:00,25.21,25.25,25.18,25.25,4800.0,21.0398,21.0732,21.0147,21.0732,4800.0
2007-04-05 09:45:00,25.27,25.33,25.25,25.33,5000.0,21.0899,21.1399,21.0732,21.1399,5000.0
2007-04-05 09:50:00,25.33,25.36,25.33,25.36,6400.0,21.1399,21.165,21.1399,21.165,6400.0
2007-04-05 09:55:00,25.36,25.36,25.32,25.32,6400.0,21.165,21.165,21.1316,21.1316,6400.0
2007-04-05 10:00:00,25.35,25.36,25.35,25.36,3200.0,21.1566,21.165,21.1566,21.165,3200.0
2007-04-05 10:05:00,25.38,25.41,25.36,25.4,14400.0,21.1817,21.2067,21.165,21.1984,14400.0
2007-04-05 10:10:00,25.45,25.48,25.45,25.47,6600.0,21.2401,21.2651,21.2401,21.2568,6600.0
2007-04-05 10:15:00,25.47,25.47,25.45,25.45,10800.0,21.2568,21.2568,21.2401,21.2401,10800.0
2007-04-05 10:20:00,25.45,25.45,25.42,25.43,11800.0,21.2401,21.2401,21.215,21.2234,11800.0
2007-04-05 10:25:00,25.43,25.46,25.43,25.44,7200.0,21.2234,21.2484,21.2234,21.2317,7200.0
2007-04-05 10:30:00,25.43,25.46,25.43,25.45,12400.0,21.2234,21.2484,21.2234,21.2401,12400.0
2007-04-05 10:35:00,25.45,25.47,25.45,25.47,9200.0,21.2401,21.2568,21.2401,21.2568,9200.0
2007-04-05 10:40:00,25.47,25.5,25.47,25.49,12200.0,21.2568,21.2818,21.2568,21.2735,12200.0
2007-04-05 10:45:00,25.49,25.51,25.49,25.5,12600.0,21.2735,21.2902,21.2735,21.2818,12600.0
2007-04-05 10:50:00,25.5,25.56,25.5,25.56,7600.0,21.2818,21.3319,21.2818,21.3319,7600.0
2007-04-05 10:55:00,25.56,25.59,25.55,25.59,13200.0,21.3319,21.3569,21.3235,21.3569,13200.0
2007-04-05 11:00:00,25.59,25.64,25.58,25.64,16800.0,21.3569,21.3987,21.3486,21.3987,16800.0
2007-04-05 11:05:00,25.63,25.71,25.63,25.71,15600.0,21.3903,21.4571,21.3903,21.4571,15600.0
2007-04-05 11:10:00,25.72,25.72,25.68,25.69,11600.0,21.4654,21.4654,21.432,21.4404,11600.0
2007-04-05 11:15:00,25.7,25.7,25.69,25.7,3000.0,21.4487,21.4487,21.4404,21.4487,3000.0
2007-04-05 11:20:00,25.7,25.74,25.69,25.74,9200.0,21.4487,21.4821,21.4404,21.4821,9200.0
2007-04-05 11:25:00,25.75,25.75,25.75,25.75,9200.0,21.4905,21.4905,21.4905,21.4905,9200.0
2007-04-05 11:30:00,25.75,25.75,25.68,25.69,15000.0,21.4905,21.4905,21.432,21.4404,15000.0
2007-04-05 11:35:00,25.7,25.72,25.69,25.72,3600.0,21.4487,21.4654,21.4404,21.4654,3600.0
2007-04-05 11:40:00,25.72,25.73,25.7,25.71,4400.0,21.4654,21.4738,21.4487,21.4571,4400.0
2007-04-05 11:45:00,25.7,25.7,25.66,25.68,11600.0,21.4487,21.4487,21.4153,21.432,11600.0
2007-04-05 11:50:00,25.69,25.69,25.67,25.68,3200.0,21.4404,21.4404,21.4237,21.432,3200.0
2007-04-05 11:55:00,25.66,25.72,25.66,25.72,2200.0,21.4153,21.4654,21.4153,21.4654,2200.0
2007-04-05 12:00:00,25.76,25.78,25.75,25.78,2000.0,21.4988,21.5155,21.4905,21.5155,2000.0
2007-04-05 12:05:00,25.78,25.8,25.78,25.79,2200.0,21.5155,21.5322,21.5155,21.5238,2200.0
2007-04-05 12:10:00,25.79,25.79,25.77,25.77,3600.0,21.5238,21.5238,21.5071,21.5071,3600.0
2007-04-05 12:15:00,25.78,25.78,25.77,25.77,3400.0,21.5155,21.5155,21.5071,21.5071,3400.0
2007-04-05 12:20:00,25.77,25.77,25.74,25.75,2800.0,21.5071,21.5071,21.4821,21.4905,2800.0
2007-04-05 12:25:00,25.75,25.75,25.74,25.75,1800.0,21.4905,21.4905,21.4821,21.4905,1800.0
2007-04-05 12:30:00,25.75,25.78,25.75,25.78,4800.0,21.4905,21.5155,21.4905,21.5155,4800.0
2007-04-05 12:35:00,25.78,25.78,25.77,25.77,3600.0,21.5155,21.5155,21.5071,21.5071,3600.0
2007-04-05 12:40:00,25.77,25.78,25.75,25.75,3800.0,21.5071,21.5155,21.4905,21.4905,3800.0
2007-04-05 12:45:00,25.75,25.75,25.75,25.75,1600.0,21.4905,21.4905,21.4905,21.4905,1600.0
2007-04-05 12:50:00,25.75,25.77,25.75,25.75,5000.0,21.4905,21.5071,21.4905,21.4905,5000.0
2007-04-05 12:55:00,25.76,25.76,25.75,25.75,2000.0,21.4988,21.4988,21.4905,21.4905,2000.0
2007-04-05 13:00:00,25.75,25.78,25.75,25.77,4400.0,21.4905,21.5155,21.4905,21.5071,4400.0
2007-04-05 13:05:00,25.77,25.78,25.76,25.76,1400.0,21.5071,21.5155,21.4988,21.4988,1400.0
2007-04-05 13:10:00,25.77,25.78,25.77,25.78,4000.0,21.5071,21.5155,21.5071,21.5155,4000.0
2007-04-05 13:15:00,25.8,25.8,25.8,25.8,4800.0,21.5322,21.5322,21.5322,21.5322,4800.0
2007-04-05 13:20:00,25.8,25.8,25.79,25.79,3200.0,21.5322,21.5322,21.5238,21.5238,3200.0
2007-04-05 13:25:00,25.79,25.79,25.78,25.79,3600.0,21.5238,21.5238,21.5155,21.5238,3600.0
2007-04-05 13:30:00,25.78,25.79,25.77,25.77,2200.0,21.5155,21.5238,21.5071,21.5071,2200.0
2007-04-05 13:35:00,25.77,25.77,25.75,25.75,3600.0,21.5071,21.5071,21.4905,21.4905,3600.0
2007-04-05 13:40:00,25.75,25.77,25.75,25.75,3400.0,21.4905,21.5071,21.4905,21.4905,3400.0
2007-04-05 13:45:00,25.77,25.78,25.77,25.77,3200.0,21.5071,21.5155,21.5071,21.5071,3200.0
2007-04-05 13:50:00,25.77,25.78,25.75,25.77,3400.0,21.5071,21.5155,21.4905,21.5071,3400.0
2007-04-05 13:55:00,25.77,25.79,25.77,25.79,2800.0,21.5071,21.5238,21.5071,21.5238,2800.0
2007-04-05 14:00:00,25.79,25.79,25.79,25.79,2400.0,21.5238,21.5238,21.5238,21.5238,2400.0
2007-04-05 14:05:00,25.79,25.8,25.79,25.8,3400.0,21.5238,21.5322,21.5238,21.5322,3400.0
2007-04-05 14:10:00,25.8,25.81,25.8,25.81,4200.0,21.5322,21.5405,21.5322,21.5405,4200.0
2007-04-05 14:15:00,25.8,25.81,25.78,25.78,10400.0,21.5322,21.5405,21.5155,21.5155,10400.0
2007-04-05 14:20:00,25.78,25.78,25.73,25.74,8400.0,21.5155,21.5155,21.4738,21.4821,8400.0
2007-04-05 14:25:00,25.74,25.74,25.73,25.73,4400.0,21.4821,21.4821,21.4738,21.4738,4400.0
2007-04-05 14:30:00,25.74,25.74,25.73,25.73,3600.0,21.4821,21.4821,21.4738,21.4738,3600.0
2007-04-05 14:35:00,25.73,25.75,25.73,25.73,3400.0,21.4738,21.4905,21.4738,21.4738,3400.0
2007-04-05 14:40:00,25.73,25.73,25.71,25.72,5800.0,21.4738,21.4738,21.4571,21.4654,5800.0
2007-04-05 14:45:00,25.71,25.73,25.71,25.71,3600.0,21.4571,21.4738,21.4571,21.4571,3600.0
2007-04-05 14:50:00,25.72,25.73,25.72,25.72,3600.0,21.4654,21.4738,21.4654,21.4654,3600.0
2007-04-05 14:55:00,25.72,25.75,25.72,25.72,7000.0,21.4654,21.4905,21.4654,21.4654,7000.0
2007-04-05 15:00:00,25.72,25.75,25.72,25.75,4800.0,21.4654,21.4905,21.4654,21.4905,4800.0
2007-04-05 15:05:00,25.75,25.75,25.73,25.74,4400.0,21.4905,21.4905,21.4738,21.4821,4400.0
2007-04-05 15:10:00,25.74,25.75,25.73,25.73,5400.0,21.4821,21.4905,21.4738,21.4738,5400.0
2007-04-05 15:15:00,25.74,25.74,25.71,25.71,5200.0,21.4821,21.4821,21.4571,21.4571,5200.0
2007-04-05 15:20:00,25.71,25.72,25.66,25.67,9800.0,21.4571,21.4654,21.4153,21.4237,9800.0
2007-04-05 15:25:00,25.67,25.68,25.65,25.65,22800.0,21.4237,21.432,21.407,21.407,22800.0
2007-04-05 15:30:00,25.65,25.67,25.65,25.65,12400.0,21.407,21.4237,21.407,21.407,12400.0
2007-04-05 15:35:00,25.66,25.66,25.62,25.63,11000.0,21.4153,21.4153,21.382,21.3903,11000.0
2007-04-05 15:40:00,25.62,25.63,25.61,25.61,12200.0,21.382,21.3903,21.3736,21.3736,12200.0
2007-04-05 15:45:00,25.61,25.63,25.61,25.61,17000.0,21.3736,21.3903,21.3736,21.3736,17000.0
2007-04-05 15:50:00,25.61,25.63,25.61,25.62,16000.0,21.3736,21.3903,21.3736,21.382,16000.0
2007-04-05 15:55:00,25.63,25.63,25.58,25.59,32600.0,21.3903,21.3903,21.3486,21.3569,32600.0
2007-04-09 09:30:00,25.61,25.7,25.61,25.66,6600.0,21.3736,21.4487,21.3736,21.4153,6600.0
2007-04-09 09:35:00,25.58,25.59,25.53,25.54,4400.0,21.3486,21.3569,21.3068,21.3152,4400.0
2007-04-09 09:40:00,25.54,25.54,25.54,25.54,200.0,21.3152,21.3152,21.3152,21.3152,200.0
2007-04-09 09:45:00,25.53,25.53,25.52,25.53,3000.0,21.3068,21.3068,21.2985,21.3068,3000.0
2007-04-09 09:50:00,25.53,25.53,25.48,25.48,5400.0,21.3068,21.3068,21.2651,21.2651,5400.0
2007-04-09 09:55:00,25.49,25.49,25.46,25.47,6000.0,21.2735,21.2735,21.2484,21.2568,6000.0
2007-04-09 10:00:00,25.45,25.49,25.45,25.47,19800.0,21.2401,21.2735,21.2401,21.2568,19800.0
2007-04-09 10:05:00,25.47,25.47,25.43,25.43,4200.0,21.2568,21.2568,21.2234,21.2234,4200.0
2007-04-09 10:10:00,25.43,25.43,25.42,25.42,400.0,21.2234,21.2234,21.215,21.215,400.0
2007-04-09 10:15:00,25.43,25.43,25.41,25.41,6000.0,21.2234,21.2234,21.2067,21.2067,6000.0
2007-04-09 10:20:00,25.41,25.43,25.4,25.42,7800.0,21.2067,21.2234,21.1984,21.215,7800.0
2007-04-09 10:25:00,25.42,25.42,25.4,25.41,4000.0,21.215,21.215,21.1984,21.2067,4000.0
2007-04-09 10:30:00,25.41,25.44,25.41,25.44,2800.0,21.2067,21.2317,21.2067,21.2317,2800.0
2007-04-09 10:35:00,25.44,25.46,25.44,25.46,1800.0,21.2317,21.2484,21.2317,21.2484,1800.0
2007-04-09 10:40:00,25.46,25.51,25.46,25.51,4200.0,21.2484,21.2902,21.2484,21.2902,4200.0
2007-04-09 10:45:00,25.5,25.5,25.49,25.5,4600.0,21.2818,21.2818,21.2735,21.2818,4600.0
2007-04-09 10:50:00,25.5,25.51,25.5,25.51,1000.0,21.2818,21.2902,21.2818,21.2902,1000.0
2007-04-09 10:55:00,25.5,25.5,25.5,25.5,200.0,21.2818,21.2818,21.2818,21.2818,200.0
2007-04-09 11:00:00,25.51,25.55,25.51,25.55,4200.0,21.2902,21.3235,21.2902,21.3235,4200.0
2007-04-09 11:05:00,25.55,25.55,25.55,25.55,200.0,21.3235,21.3235,21.3235,21.3235,200.0
2007-04-09 11:10:00,25.56,25.56,25.56,25.56,7200.0,21.3319,21.3319,21.3319,21.3319,7200.0
2007-04-09 11:15:00,25.56,25.58,25.56,25.58,3200.0,21.3319,21.3486,21.3319,21.3486,3200.0
2007-04-09 11:20:00,25.58,25.61,25.58,25.6,4600.0,21.3486,21.3736,21.3486,21.3653,4600.0
2007-04-09 11:25:00,25.61,25.64,25.61,25.64,9200.0,21.3736,21.3987,21.3736,21.3987,9200.0
2007-04-09 11:30:00,25.64,25.65,25.64,25.65,3200.0,21.3987,21.407,21.3987,21.407,3200.0
2007-04-09 11:35:00,25.65,25.65,25.64,25.64,800.0,21.407,21.407,21.3987,21.3987,800.0
2007-04-09 11:40:00,25.64,25.64,25.64,25.64,1800.0,21.3987,21.3987,21.3987,21.3987,1800.0
2007-04-09 11:45:00,25.61,25.61,25.61,25.61,800.0,21.3736,21.3736,21.3736,21.3736,800.0
2007-04-09 11:50:00,25.6,25.6,25.59,25.6,1800.0,21.3653,21.3653,21.3569,21.3653,1800.0
2007-04-09 11:55:00,25.6,25.6,25.59,25.59,600.0,21.3653,21.3653,21.3569,21.3569,600.0
2007-04-09 12:00:00,25.6,25.6,25.58,25.58,3400.0,21.3653,21.3653,21.3486,21.3486,3400.0
2007-04-09 12:05:00,25.59,25.59,25.56,25.56,2600.0,21.3569,21.3569,21.3319,21.3319,2600.0
2007-04-09 12:10:00,25.56,25.56,25.56,25.56,1200.0,21.3319,21.3319,21.3319,21.3319,1200.0
2007-04-09 12:15:00,25.56,25.56,25.56,25.56,600.0,21.3319,21.3319,21.3319,21.3319,600.0
2007-04-09 12:20:00,25.56,25.56,25.56,25.56,3600.0,21.3319,21.3319,21.3319,21.3319,3600.0
2007-04-09 12:25:00,25.57,25.59,25.57,25.59,1000.0,21.3402,21.3569,21.3402,21.3569,1000.0
2007-04-09 12:30:00,25.59,25.61,25.59,25.61,2000.0,21.3569,21.3736,21.3569,21.3736,2000.0
2007-04-09 12:35:00,25.61,25.63,25.61,25.61,1400.0,21.3736,21.3903,21.3736,21.3736,1400.0
2007-04-09 12:40:00,25.63,25.63,25.63,25.63,800.0,21.3903,21.3903,21.3903,21.3903,800.0
2007-04-09 12:45:00,25.63,25.64,25.63,25.64,2200.0,21.3903,21.3987,21.3903,21.3987,2200.0
2007-04-09 12:50:00,25.63,25.63,25.61,25.61,2600.0,21.3903,21.3903,21.3736,21.3736,2600.0
2007-04-09 12:55:00,25.61,25.61,25.6,25.6,1000.0,21.3736,21.3736,21.3653,21.3653,1000.0
2007-04-09 13:00:00,25.6,25.61,25.6,25.61,2200.0,21.3653,21.3736,21.3653,21.3736,2200.0
2007-04-09 13:05:00,25.61,25.62,25.61,25.62,400.0,21.3736,21.382,21.3736,21.382,400.0
2007-04-09 13:10:00,25.61,25.61,25.61,25.61,2400.0,21.3736,21.3736,21.3736,21.3736,2400.0
2007-04-09 13:15:00,25.62,25.62,25.61,25.61,400.0,21.382,21.382,21.3736,21.3736,400.0
2007-04-09 13:20:00,25.62,25.62,25.61,25.61,2000.0,21.382,21.382,21.3736,21.3736,2000.0
2007-04-09 13:25:00,25.61,25.62,25.61,25.61,3200.0,21.3736,21.382,21.3736,21.3736,3200.0
2007-04-09 13:30:00,25.61,25.61,25.59,25.59,4000.0,21.3736,21.3736,21.3569,21.3569,4000.0
2007-04-09 13:35:00,25.59,25.61,25.59,25.61,7000.0,21.3569,21.3736,21.3569,21.3736,7000.0
2007-04-09 13:40:00,25.61,25.62,25.61,25.62,3800.0,21.3736,21.382,21.3736,21.382,3800.0
2007-04-09 13:45:00,25.62,25.62,25.61,25.61,1600.0,21.382,21.382,21.3736,21.3736,1600.0
2007-04-09 13:50:00,25.61,25.61,25.61,25.61,0.0,21.3736,21.3736,21.3736,21.3736,0.0
2007-04-09 13:55:00,25.61,25.61,25.6,25.6,600.0,21.3736,21.3736,21.3653,21.3653,600.0
2007-04-09 14:00:00,25.61,25.61,25.58,25.6,3200.0,21.3736,21.3736,21.3486,21.3653,3200.0
2007-04-09 14:05:00,25.58,25.59,25.58,25.59,1000.0,21.3486,21.3569,21.3486,21.3569,1000.0
2007-04-09 14:10:00,25.58,25.58,25.55,25.56,2400.0,21.3486,21.3486,21.3235,21.3319,2400.0
2007-04-09 14:15:00,25.55,25.56,25.54,25.56,3800.0,21.3235,21.3319,21.3152,21.3319,3800.0
2007-04-09 14:20:00,25.57,25.57,25.57,25.57,200.0,21.3402,21.3402,21.3402,21.3402,200.0
2007-04-09 14:25:00,25.56,25.56,25.56,25.56,200.0,21.3319,21.3319,21.3319,21.3319,200.0
2007-04-09 14:30:00,25.56,25.56,25.56,25.56,1800.0,21.3319,21.3319,21.3319,21.3319,1800.0
2007-04-09 14:35:00,25.56,25.56,25.55,25.55,2400.0,21.3319,21.3319,21.3235,21.3235,2400.0
2007-04-09 14:40:00,25.55,25.55,25.55,25.55,200.0,21.3235,21.3235,21.3235,21.3235,200.0
2007-04-09 14:45:00,25.56,25.56,25.55,25.55,1000.0,21.3319,21.3319,21.3235,21.3235,1000.0
2007-04-09 14:50:00,25.54,25.54,25.54,25.54,1200.0,21.3152,21.3152,21.3152,21.3152,1200.0
2007-04-09 14:55:00,25.52,25.55,25.52,25.55,5200.0,21.2985,21.3235,21.2985,21.3235,5200.0
2007-04-09 15:00:00,25.55,25.56,25.55,25.56,2800.0,21.3235,21.3319,21.3235,21.3319,2800.0
2007-04-09 15:05:00,25.56,25.56,25.56,25.56,0.0,21.3319,21.3319,21.3319,21.3319,0.0
2007-04-09 15:10:00,25.55,25.55,25.53,25.55,4800.0,21.3235,21.3235,21.3068,21.3235,4800.0
2007-04-09 15:15:00,25.55,25.57,25.55,25.57,4800.0,21.3235,21.3402,21.3235,21.3402,4800.0
2007-04-09 15:20:00,25.56,25.57,25.56,25.56,1800.0,21.3319,21.3402,21.3319,21.3319,1800.0
2007-04-09 15:25:00,25.56,25.56,25.55,25.55,2800.0,21.3319,21.3319,21.3235,21.3235,2800.0
2007-04-09 15:30:00,25.55,25.55,25.55,25.55,1400.0,21.3235,21.3235,21.3235,21.3235,1400.0
2007-04-09 15:35:00,25.55,25.55,25.55,25.55,800.0,21.3235,21.3235,21.3235,21.3235,800.0
2007-04-09 15:40:00,25.55,25.58,25.55,25.58,20000.0,21.3235,21.3486,21.3235,21.3486,20000.0
2007-04-09 15:45:00,25.57,25.58,25.57,25.57,3400.0,21.3402,21.3486,21.3402,21.3402,3400.0
2007-04-09 15:50:00,25.57,25.57,25.56,25.56,4800.0,21.3402,21.3402,21.3319,21.3319,4800.0
2007-04-09 15:55:00,25.56,25.56,25.5,25.53,27800.0,21.3319,21.3319,21.2818,21.3068,27800.0
2007-04-10 09:30:00,25.53,25.7,25.53,25.7,16400.0,21.3068,21.4487,21.3068,21.4487,16400.0
2007-04-10 09:35:00,25.7,25.79,25.7,25.75,6000.0,21.4487,21.5238,21.4487,21.4905,6000.0
2007-04-10 09:40:00,25.78,25.79,25.78,25.79,4200.0,21.5155,21.5238,21.5155,21.5238,4200.0
2007-04-10 09:45:00,25.79,25.95,25.79,25.95,14800.0,21.5238,21.6574,21.5238,21.6574,14800.0
2007-04-10 09:50:00,25.95,25.95,25.91,25.91,3800.0,21.6574,21.6574,21.624,21.624,3800.0
2007-04-10 09:55:00,25.92,25.92,25.92,25.92,1800.0,21.6323,21.6323,21.6323,21.6323,1800.0
2007-04-10 10:00:00,25.92,25.92,25.91,25.91,5000.0,21.6323,21.6323,21.624,21.624,5000.0
2007-04-10 10:05:00,25.91,25.91,25.9,25.9,6400.0,21.624,21.624,21.6156,21.6156,6400.0
2007-04-10 10:10:00,25.9,25.95,25.9,25.95,10600.0,21.6156,21.6574,21.6156,21.6574,10600.0
2007-04-10 10:15:00,25.95,25.95,25.94,25.95,9000.0,21.6574,21.6574,21.649,21.6574,9000.0
2007-04-10 10:20:00,25.95,25.95,25.92,25.93,3200.0,21.6574,21.6574,21.6323,21.6407,3200.0
2007-04-10 10:25:00,25.94,25.94,25.93,25.93,3200.0,21.649,21.649,21.6407,21.6407,3200.0
2007-04-10 10:30:00,25.93,25.93,25.92,25.93,3800.0,21.6407,21.6407,21.6323,21.6407,3800.0
2007-04-10 10:35:00,25.93,25.93,25.91,25.93,8200.0,21.6407,21.6407,21.624,21.6407,8200.0
2007-04-10 10:40:00,25.92,25.92,25.91,25.91,3600.0,21.6323,21.6323,21.624,21.624,3600.0
2007-04-10 10:45:00,25.9,25.91,25.9,25.91,1800.0,21.6156,21.624,21.6156,21.624,1800.0
2007-04-10 10:50:00,25.91,25.95,25.91,25.93,8200.0,21.624,21.6574,21.624,21.6407,8200.0
2007-04-10 10:55:00,25.93,25.94,25.93,25.93,5000.0,21.6407,21.649,21.6407,21.6407,5000.0
2007-04-10 11:00:00,25.93,25.94,25.91,25.92,4800.0,21.6407,21.649,21.624,21.6323,4800.0
2007-04-10 11:05:00,25.92,25.92,25.9,25.9,400.0,21.6323,21.6323,21.6156,21.6156,400.0
2007-04-10 11:10:00,25.9,25.91,25.88,25.88,3000.0,21.6156,21.624,21.5989,21.5989,3000.0
2007-04-10 11:15:00,25.89,25.89,25.83,25.83,9400.0,21.6073,21.6073,21.5572,21.5572,9400.0
2007-04-10 11:20:00,25.84,25.85,25.83,25.84,6200.0,21.5656,21.5739,21.5572,21.5656,6200.0
2007-04-10 11:25:00,25.85,25.86,25.84,25.84,4200.0,21.5739,21.5823,21.5656,21.5656,4200.0
2007-04-10 11:30:00,25.85,25.85,25.81,25.81,6800.0,21.5739,21.5739,21.5405,21.5405,6800.0
2007-04-10 11:35:00,25.81,25.81,25.81,25.81,2000.0,21.5405,21.5405,21.5405,21.5405,2000.0
2007-04-10 11:40:00,25.79,25.8,25.79,25.8,3200.0,21.5238,21.5322,21.5238,21.5322,3200.0
2007-04-10 11:45:00,25.81,25.83,25.81,25.82,3400.0,21.5405,21.5572,21.5405,21.5489,3400.0
2007-04-10 11:50:00,25.82,25.84,25.82,25.82,13200.0,21.5489,21.5656,21.5489,21.5489,13200.0
2007-04-10 11:55:00,25.82,25.83,25.82,25.82,4400.0,21.5489,21.5572,21.5489,21.5489,4400.0
2007-04-10 12:00:00,25.82,25.83,25.81,25.82,2400.0,21.5489,21.5572,21.5405,21.5489,2400.0
2007-04-10 12:05:00,25.82,25.84,25.82,25.82,7600.0,21.5489,21.5656,21.5489,21.5489,7600.0
2007-04-10 12:10:00,25.83,25.83,25.83,25.83,1600.0,21.5572,21.5572,21.5572,21.5572,1600.0
2007-04-10 12:15:00,25.83,25.83,25.81,25.82,4600.0,21.5572,21.5572,21.5405,21.5489,4600.0
2007-04-10 12:20:00,25.81,25.81,25.75,25.75,12400.0,21.5405,21.5405,21.4905,21.4905,12400.0
2007-04-10 12:25:00,25.74,25.74,25.71,25.72,4200.0,21.4821,21.4821,21.4571,21.4654,4200.0
2007-04-10 12:30:00,25.71,25.71,25.7,25.7,10400.0,21.4571,21.4571,21.4487,21.4487,10400.0
2007-04-10 12:35:00,25.7,25.7,25.68,25.69,3200.0,21.4487,21.4487,21.432,21.4404,3200.0
2007-04-10 12:40:00,25.69,25.72,25.68,25.71,5200.0,21.4404,21.4654,21.432,21.4571,5200.0
2007-04-10 12:45:00,25.71,25.71,25.7,25.71,4400.0,21.4571,21.4571,21.4487,21.4571,4400.0
2007-04-10 12:50:00,25.71,25.71,25.68,25.68,2400.0,21.4571,21.4571,21.432,21.432,2400.0
2007-04-10 12:55:00,25.69,25.69,25.67,25.67,1200.0,21.4404,21.4404,21.4237,21.4237,1200.0
2007-04-10 13:00:00,25.67,25.67,25.66,25.66,1000.0,21.4237,21.4237,21.4153,21.4153,1000.0
2007-04-10 13:05:00,25.66,25.66,25.66,25.66,2600.0,21.4153,21.4153,21.4153,21.4153,2600.0
2007-04-10 13:10:00,25.67,25.67,25.65,25.65,4600.0,21.4237,21.4237,21.407,21.407,4600.0
2007-04-10 13:15:00,25.65,25.67,25.65,25.67,2400.0,21.407,21.4237,21.407,21.4237,2400.0
2007-04-10 13:20:00,25.65,25.72,25.65,25.72,7200.0,21.407,21.4654,21.407,21.4654,7200.0
2007-04-10 13:25:00,25.7,25.72,25.7,25.71,6800.0,21.4487,21.4654,21.4487,21.4571,6800.0
2007-04-10 13:30:00,25.72,25.72,25.71,25.71,2000.0,21.4654,21.4654,21.4571,21.4571,2000.0
2007-04-10 13:35:00,25.72,25.75,25.72,25.73,3200.0,21.4654,21.4905,21.4654,21.4738,3200.0
2007-04-10 13:40:00,25.75,25.75,25.75,25.75,1400.0,21.4905,21.4905,21.4905,21.4905,1400.0
2007-04-10 13:45:00,25.75,25.75,25.73,25.73,4800.0,21.4905,21.4905,21.4738,21.4738,4800.0
2007-04-10 13:50:00,25.72,25.72,25.71,25.71,1200.0,21.4654,21.4654,21.4571,21.4571,1200.0
2007-04-10 13:55:00,25.71,25.72,25.7,25.7,2200.0,21.4571,21.4654,21.4487,21.4487,2200.0
2007-04-10 14:00:00,25.7,25.71,25.7,25.71,3600.0,21.4487,21.4571,21.4487,21.4571,3600.0
2007-04-10 14:05:00,25.7,25.71,25.7,25.71,1200.0,21.4487,21.4571,21.4487,21.4571,1200.0
2007-04-10 14:10:00,25.71,25.71,25.68,25.7,10800.0,21.4571,21.4571,21.432,21.4487,10800.0
2007-04-10 14:15:00,25.68,25.7,25.68,25.7,1000.0,21.432,21.4487,21.432,21.4487,1000.0
2007-04-10 14:20:00,25.7,25.7,25.68,25.69,2800.0,21.4487,21.4487,21.432,21.4404,2800.0
2007-04-10 14:25:00,25.68,25.68,25.64,25.64,11800.0,21.432,21.432,21.3987,21.3987,11800.0
2007-04-10 14:30:00,25.63,25.65,25.63,25.64,3800.0,21.3903,21.407,21.3903,21.3987,3800.0
2007-04-10 14:35:00,25.64,25.65,25.63,25.65,11000.0,21.3987,21.407,21.3903,21.407,11000.0
2007-04-10 14:40:00,25.65,25.66,25.64,25.66,7400.0,21.407,21.4153,21.3987,21.4153,7400.0
2007-04-10 14:45:00,25.66,25.66,25.66,25.66,4200.0,21.4153,21.4153,21.4153,21.4153,4200.0
2007-04-10 14:50:00,25.66,25.66,25.66,25.66,2400.0,21.4153,21.4153,21.4153,21.4153,2400.0
2007-04-10 14:55:00,25.66,25.67,25.65,25.66,13400.0,21.4153,21.4237,21.407,21.4153,13400.0
2007-04-10 15:00:00,25.66,25.66,25.66,25.66,2400.0,21.4153,21.4153,21.4153,21.4153,2400.0
2007-04-10 15:05:00,25.66,25.66,25.65,25.65,7000.0,21.4153,21.4153,21.407,21.407,7000.0
2007-04-10 15:10:00,25.66,25.68,25.66,25.68,12600.0,21.4153,21.432,21.4153,21.432,12600.0
2007-04-10 15:15:00,25.68,25.7,25.68,25.7,11600.0,21.432,21.4487,21.432,21.4487,11600.0
2007-04-10 15:20:00,25.7,25.71,25.7,25.71,15600.0,21.4487,21.4571,21.4487,21.4571,15600.0
2007-04-10 15:25:00,25.7,25.74,25.7,25.73,6200.0,21.4487,21.4821,21.4487,21.4738,6200.0
2007-04-10 15:30:00,25.73,25.73,25.71,25.72,4600.0,21.4738,21.4738,21.4571,21.4654,4600.0
2007-04-10 15:35:00,25.71,25.71,25.7,25.71,7000.0,21.4571,21.4571,21.4487,21.4571,7000.0
2007-04-10 15:40:00,25.71,25.74,25.7,25.72,21000.0,21.4571,21.4821,21.4487,21.4654,21000.0
2007-04-10 15:45:00,25.71,25.71,25.7,25.7,10800.0,21.4571,21.4571,21.4487,21.4487,10800.0
2007-04-10 15:50:00,25.7,25.7,25.66,25.69,17200.0,21.4487,21.4487,21.4153,21.4404,17200.0
2007-04-10 15:55:00,25.7,25.75,25.68,25.69,16200.0,21.4487,21.4905,21.432,21.4404,16200.0
2007-04-11 09:30:00,25.47,25.48,25.38,25.38,24000.0,21.2568,21.2651,21.1817,21.1817,24000.0
2007-04-11 09:35:00,25.37,25.38,25.29,25.29,9200.0,21.1733,21.1817,21.1065,21.1065,9200.0
2007-04-11 09:40:00,25.31,25.31,25.12,25.24,26000.0,21.1232,21.1232,20.9647,21.0648,26000.0
2007-04-11 09:45:00,25.25,25.25,25.08,25.09,23400.0,21.0732,21.0732,20.9313,20.9396,23400.0
2007-04-11 09:50:00,25.09,25.14,25.09,25.13,13600.0,20.9396,20.9814,20.9396,20.973,13600.0
2007-04-11 09:55:00,25.13,25.14,25.08,25.08,9200.0,20.973,20.9814,20.9313,20.9313,9200.0
2007-04-11 10:00:00,25.08,25.09,25.06,25.08,8800.0,20.9313,20.9396,20.9146,20.9313,8800.0
2007-04-11 10:05:00,25.08,25.1,25.08,25.09,7200.0,20.9313,20.948,20.9313,20.9396,7200.0
2007-04-11 10:10:00,25.1,25.1,25.09,25.1,4200.0,20.948,20.948,20.9396,20.948,4200.0
2007-04-11 10:15:00,25.1,25.1,25.07,25.08,9200.0,20.948,20.948,20.9229,20.9313,9200.0
2007-04-11 10:20:00,25.06,25.07,25.05,25.05,5600.0,20.9146,20.9229,20.9062,20.9062,5600.0
2007-04-11 10:25:00,25.05,25.05,25.0,25.02,19000.0,20.9062,20.9062,20.8645,20.8812,19000.0
2007-04-11 10:30:00,25.02,25.02,24.98,24.98,6000.0,20.8812,20.8812,20.8478,20.8478,6000.0
2007-04-11 10:35:00,24.98,25.0,24.98,24.99,6000.0,20.8478,20.8645,20.8478,20.8562,6000.0
2007-04-11 10:40:00,24.99,24.99,24.94,24.94,7800.0,20.8562,20.8562,20.8144,20.8144,7800.0
2007-04-11 10:45:00,24.94,24.95,24.9,24.92,16000.0,20.8144,20.8228,20.7811,20.7978,16000.0
2007-04-11 10:50:00,24.93,24.93,24.91,24.91,2400.0,20.8061,20.8061,20.7894,20.7894,2400.0
2007-04-11 10:55:00,24.91,24.91,24.89,24.9,6000.0,20.7894,20.7894,20.7727,20.7811,6000.0
2007-04-11 11:00:00,24.9,24.91,24.9,24.91,3800.0,20.7811,20.7894,20.7811,20.7894,3800.0
2007-04-11 11:05:00,24.91,24.92,24.91,24.91,2800.0,20.7894,20.7978,20.7894,20.7894,2800.0
2007-04-11 11:10:00,24.91,24.93,24.91,24.93,6200.0,20.7894,20.8061,20.7894,20.8061,6200.0
2007-04-11 11:15:00,24.93,24.97,24.93,24.97,11200.0,20.8061,20.8395,20.8061,20.8395,11200.0
2007-04-11 11:20:00,24.97,25.06,24.97,25.04,12400.0,20.8395,20.9146,20.8395,20.8979,12400.0
2007-04-11 11:25:00,25.04,25.04,24.98,24.99,17400.0,20.8979,20.8979,20.8478,20.8562,17400.0
2007-04-11 11:30:00,25.0,25.0,24.99,25.0,4200.0,20.8645,20.8645,20.8562,20.8645,4200.0
2007-04-11 11:35:00,25.0,25.02,25.0,25.0,4000.0,20.8645,20.8812,20.8645,20.8645,4000.0
2007-04-11 11:40:00,25.0,25.01,25.0,25.0,5400.0,20.8645,20.8729,20.8645,20.8645,5400.0
2007-04-11 11:45:00,25.0,25.03,25.0,25.01,8800.0,20.8645,20.8896,20.8645,20.8729,8800.0
2007-04-11 11:50:00,25.01,25.05,25.0,25.05,18600.0,20.8729,20.9062,20.8645,20.9062,18600.0
2007-04-11 11:55:00,25.05,25.05,25.03,25.03,5600.0,20.9062,20.9062,20.8896,20.8896,5600.0
2007-04-11 12:00:00,25.03,25.05,25.03,25.05,13200.0,20.8896,20.9062,20.8896,20.9062,13200.0
2007-04-11 12:05:00,25.05,25.09,25.05,25.09,3800.0,20.9062,20.9396,20.9062,20.9396,3800.0
2007-04-11 12:10:00,25.1,25.1,25.09,25.1,4800.0,20.948,20.948,20.9396,20.948,4800.0
2007-04-11 12:15:00,25.1,25.12,25.09,25.1,14000.0,20.948,20.9647,20.9396,20.948,14000.0
2007-04-11 12:20:00,25.09,25.09,25.08,25.09,5800.0,20.9396,20.9396,20.9313,20.9396,5800.0
2007-04-11 12:25:00,25.08,25.08,25.06,25.06,4200.0,20.9313,20.9313,20.9146,20.9146,4200.0
2007-04-11 12:30:00,25.06,25.07,25.04,25.04,4200.0,20.9146,20.9229,20.8979,20.8979,4200.0
2007-04-11 12:35:00,25.04,25.05,25.04,25.05,3800.0,20.8979,20.9062,20.8979,20.9062,3800.0
2007-04-11 12:40:00,25.04,25.05,25.04,25.05,4200.0,20.8979,20.9062,20.8979,20.9062,4200.0
2007-04-11 12:45:00,25.05,25.05,25.05,25.05,3600.0,20.9062,20.9062,20.9062,20.9062,3600.0
2007-04-11 12:50:00,25.05,25.05,25.03,25.04,5200.0,20.9062,20.9062,20.8896,20.8979,5200.0
2007-04-11 12:55:00,25.04,25.04,25.02,25.02,3400.0,20.8979,20.8979,20.8812,20.8812,3400.0
2007-04-11 13:00:00,25.03,25.04,25.03,25.04,1400.0,20.8896,20.8979,20.8896,20.8979,1400.0
2007-04-11 13:05:00,25.03,25.03,25.02,25.03,25800.0,20.8896,20.8896,20.8812,20.8896,25800.0
2007-04-11 13:10:00,25.03,25.03,25.03,25.03,2000.0,20.8896,20.8896,20.8896,20.8896,2000.0
2007-04-11 13:15:00,25.03,25.04,25.02,25.03,15600.0,20.8896,20.8979,20.8812,20.8896,15600.0
2007-04-11 13:20:00,25.07,25.07,25.03,25.03,1800.0,20.9229,20.9229,20.8896,20.8896,1800.0
2007-04-11 13:25:00,25.03,25.03,25.0,25.02,11000.0,20.8896,20.8896,20.8645,20.8812,11000.0
2007-04-11 13:30:00,25.02,25.02,25.0,25.02,4000.0,20.8812,20.8812,20.8645,20.8812,4000.0
2007-04-11 13:35:00,25.02,25.05,25.01,25.05,2400.0,20.8812,20.9062,20.8729,20.9062,2400.0
2007-04-11 13:40:00,25.03,25.09,25.03,25.09,7800.0,20.8896,20.9396,20.8896,20.9396,7800.0
2007-04-11 13:45:00,25.09,25.1,25.07,25.07,13000.0,20.9396,20.948,20.9229,20.9229,13000.0
2007-04-11 13:50:00,25.08,25.1,25.08,25.09,15400.0,20.9313,20.948,20.9313,20.9396,15400.0
2007-04-11 13:55:00,25.08,25.09,25.03,25.05,6600.0,20.9313,20.9396,20.8896,20.9062,6600.0
2007-04-11 14:00:00,25.05,25.05,24.98,25.0,25200.0,20.9062,20.9062,20.8478,20.8645,25200.0
2007-04-11 14:05:00,24.99,25.0,24.95,24.97,4600.0,20.8562,20.8645,20.8228,20.8395,4600.0
2007-04-11 14:10:00,24.97,25.0,24.94,24.98,12400.0,20.8395,20.8645,20.8144,20.8478,12400.0
2007-04-11 14:15:00,24.98,24.99,24.93,24.94,7000.0,20.8478,20.8562,20.8061,20.8144,7000.0
2007-04-11 14:20:00,24.94,24.96,24.94,24.96,3000.0,20.8144,20.8311,20.8144,20.8311,3000.0
2007-04-11 14:25:00,24.96,24.97,24.96,24.97,4400.0,20.8311,20.8395,20.8311,20.8395,4400.0
2007-04-11 14:30:00,24.96,24.96,24.93,24.95,5000.0,20.8311,20.8311,20.8061,20.8228,5000.0
2007-04-11 14:35:00,24.93,24.93,24.9,24.93,8600.0,20.8061,20.8061,20.7811,20.8061,8600.0
2007-04-11 14:40:00,24.93,24.93,24.9,24.9,10400.0,20.8061,20.8061,20.7811,20.7811,10400.0
2007-04-11 14:45:00,24.9,24.92,24.88,24.91,7200.0,20.7811,20.7978,20.7644,20.7894,7200.0
2007-04-11 14:50:00,24.92,24.93,24.9,24.92,10000.0,20.7978,20.8061,20.7811,20.7978,10000.0
2007-04-11 14:55:00,24.91,24.92,24.9,24.91,4400.0,20.7894,20.7978,20.7811,20.7894,4400.0
2007-04-11 15:00:00,24.89,24.93,24.88,24.92,12600.0,20.7727,20.8061,20.7644,20.7978,12600.0
2007-04-11 15:05:00,24.92,24.92,24.89,24.9,5200.0,20.7978,20.7978,20.7727,20.7811,5200.0
2007-04-11 15:10:00,24.91,24.96,24.91,24.95,8600.0,20.7894,20.8311,20.7894,20.8228,8600.0
2007-04-11 15:15:00,24.96,24.97,24.93,24.97,5200.0,20.8311,20.8395,20.8061,20.8395,5200.0
2007-04-11 15:20:00,24.97,25.0,24.96,24.99,12000.0,20.8395,20.8645,20.8311,20.8562,12000.0
2007-04-11 15:25:00,25.0,25.0,24.97,24.99,13400.0,20.8645,20.8645,20.8395,20.8562,13400.0
2007-04-11 15:30:00,24.99,24.99,24.97,24.97,5800.0,20.8562,20.8562,20.8395,20.8395,5800.0
2007-04-11 15:35:00,24.97,24.97,24.96,24.96,14000.0,20.8395,20.8395,20.8311,20.8311,14000.0
2007-04-11 15:40:00,24.96,24.97,24.95,24.97,11400.0,20.8311,20.8395,20.8228,20.8395,11400.0
2007-04-11 15:45:00,24.96,24.97,24.95,24.95,10000.0,20.8311,20.8395,20.8228,20.8228,10000.0
2007-04-11 15:50:00,24.95,24.97,24.95,24.96,15800.0,20.8228,20.8395,20.8228,20.8311,15800.0
2007-04-11 15:55:00,24.96,24.98,24.95,24.98,37800.0,20.8311,20.8478,20.8228,20.8478,37800.0
2007-04-12 09:30:00,24.8,24.8,24.7,24.7,12200.0,20.6976,20.6976,20.6141,20.6141,12200.0
2007-04-12 09:35:00,24.68,24.79,24.68,24.77,4000.0,20.5975,20.6893,20.5975,20.6726,4000.0
2007-04-12 09:40:00,24.77,24.8,24.74,24.74,6800.0,20.6726,20.6976,20.6475,20.6475,6800.0
2007-04-12 09:45:00,24.78,24.78,24.76,24.77,5400.0,20.6809,20.6809,20.6642,20.6726,5400.0
2007-04-12 09:50:00,24.76,24.76,24.73,24.73,10600.0,20.6642,20.6642,20.6392,20.6392,10600.0
2007-04-12 09:55:00,24.72,24.72,24.67,24.71,7400.0,20.6308,20.6308,20.5891,20.6225,7400.0
2007-04-12 10:00:00,24.72,24.75,24.72,24.75,12800.0,20.6308,20.6559,20.6308,20.6559,12800.0
2007-04-12 10:05:00,24.75,24.75,24.75,24.75,14800.0,20.6559,20.6559,20.6559,20.6559,14800.0
2007-04-12 10:10:00,24.74,24.75,24.73,24.74,4600.0,20.6475,20.6559,20.6392,20.6475,4600.0
2007-04-12 10:15:00,24.74,24.74,24.73,24.73,2200.0,20.6475,20.6475,20.6392,20.6392,2200.0
2007-04-12 10:20:00,24.73,24.75,24.73,24.74,13400.0,20.6392,20.6559,20.6392,20.6475,13400.0
2007-04-12 10:25:00,24.73,24.75,24.72,24.74,49400.0,20.6392,20.6559,20.6308,20.6475,49400.0
2007-04-12 10:30:00,24.74,24.74,24.73,24.73,2800.0,20.6475,20.6475,20.6392,20.6392,2800.0
2007-04-12 10:35:00,24.74,24.75,24.74,24.74,14800.0,20.6475,20.6559,20.6475,20.6475,14800.0
2007-04-12 10:40:00,24.73,24.74,24.72,24.74,2400.0,20.6392,20.6475,20.6308,20.6475,2400.0
2007-04-12 10:45:00,24.74,24.75,24.74,24.75,51000.0,20.6475,20.6559,20.6475,20.6559,51000.0
2007-04-12 10:50:00,24.75,24.76,24.74,24.75,28600.0,20.6559,20.6642,20.6475,20.6559,28600.0
2007-04-12 10:55:00,24.74,24.75,24.73,24.74,8800.0,20.6475,20.6559,20.6392,20.6475,8800.0
2007-04-12 11:00:00,24.75,24.75,24.73,24.74,10600.0,20.6559,20.6559,20.6392,20.6475,10600.0
2007-04-12 11:05:00,24.74,24.75,24.74,24.75,7400.0,20.6475,20.6559,20.6475,20.6559,7400.0
2007-04-12 11:10:00,24.75,24.75,24.74,24.74,5600.0,20.6559,20.6559,20.6475,20.6475,5600.0
2007-04-12 11:15:00,24.74,24.74,24.74,24.74,1800.0,20.6475,20.6475,20.6475,20.6475,1800.0
2007-04-12 11:20:00,24.74,24.75,24.74,24.75,9000.0,20.6475,20.6559,20.6475,20.6559,9000.0
2007-04-12 11:25:00,24.75,24.75,24.75,24.75,7800.0,20.6559,20.6559,20.6559,20.6559,7800.0
2007-04-12 11:30:00,24.75,24.75,24.75,24.75,4800.0,20.6559,20.6559,20.6559,20.6559,4800.0
2007-04-12 11:35:00,24.75,24.75,24.75,24.75,4800.0,20.6559,20.6559,20.6559,20.6559,4800.0
2007-04-12 11:40:00,24.75,24.75,24.74,24.74,7600.0,20.6559,20.6559,20.6475,20.6475,7600.0
2007-04-12 11:45:00,24.74,24.74,24.74,24.74,1000.0,20.6475,20.6475,20.6475,20.6475,1000.0
2007-04-12 11:50:00,24.74,24.75,24.74,24.75,1600.0,20.6475,20.6559,20.6475,20.6559,1600.0
2007-04-12 11:55:00,24.75,24.75,24.75,24.75,1000.0,20.6559,20.6559,20.6559,20.6559,1000.0
2007-04-12 12:00:00,24.75,24.75,24.74,24.75,14000.0,20.6559,20.6559,20.6475,20.6559,14000.0
2007-04-12 12:05:00,24.75,24.75,24.75,24.75,14000.0,20.6559,20.6559,20.6559,20.6559,14000.0
2007-04-12 12:10:00,24.75,24.75,24.75,24.75,3800.0,20.6559,20.6559,20.6559,20.6559,3800.0
2007-04-12 12:15:00,24.75,24.75,24.75,24.75,5400.0,20.6559,20.6559,20.6559,20.6559,5400.0
2007-04-12 12:20:00,24.75,24.75,24.75,24.75,6800.0,20.6559,20.6559,20.6559,20.6559,6800.0
2007-04-12 12:25:00,24.75,24.75,24.75,24.75,3200.0,20.6559,20.6559,20.6559,20.6559,3200.0
2007-04-12 12:30:00,24.75,24.75,24.75,24.75,8200.0,20.6559,20.6559,20.6559,20.6559,8200.0
2007-04-12 12:35:00,24.75,24.75,24.75,24.75,5000.0,20.6559,20.6559,20.6559,20.6559,5000.0
2007-04-12 12:40:00,24.75,24.75,24.74,24.75,25600.0,20.6559,20.6559,20.6475,20.6559,25600.0
2007-04-12 12:45:00,24.75,24.75,24.74,24.74,7200.0,20.6559,20.6559,20.6475,20.6475,7200.0
2007-04-12 12:50:00,24.75,24.75,24.74,24.75,6400.0,20.6559,20.6559,20.6475,20.6559,6400.0
2007-04-12 12:55:00,24.75,24.75,24.74,24.75,12600.0,20.6559,20.6559,20.6475,20.6559,12600.0
2007-04-12 13:00:00,24.75,24.75,24.75,24.75,6800.0,20.6559,20.6559,20.6559,20.6559,6800.0
2007-04-12 13:05:00,24.75,24.75,24.75,24.75,10400.0,20.6559,20.6559,20.6559,20.6559,10400.0
2007-04-12 13:10:00,24.75,24.75,24.75,24.75,10400.0,20.6559,20.6559,20.6559,20.6559,10400.0
2007-04-12 13:15:00,24.75,24.75,24.74,24.74,11200.0,20.6559,20.6559,20.6475,20.6475,11200.0
2007-04-12 13:20:00,24.75,24.75,24.74,24.74,14600.0,20.6559,20.6559,20.6475,20.6475,14600.0
2007-04-12 13:25:00,24.75,24.75,24.74,24.74,18400.0,20.6559,20.6559,20.6475,20.6475,18400.0
2007-04-12 13:30:00,24.75,24.75,24.74,24.75,25200.0,20.6559,20.6559,20.6475,20.6559,25200.0
2007-04-12 13:35:00,24.75,24.77,24.75,24.77,5000.0,20.6559,20.6726,20.6559,20.6726,5000.0
2007-04-12 13:40:00,24.79,24.83,24.79,24.83,6400.0,20.6893,20.7226,20.6893,20.7226,6400.0
2007-04-12 13:45:00,24.82,24.84,24.8,24.82,17000.0,20.7143,20.731,20.6976,20.7143,17000.0
2007-04-12 13:50:00,24.82,24.82,24.81,24.82,7200.0,20.7143,20.7143,20.7059,20.7143,7200.0
2007-04-12 13:55:00,24.83,24.83,24.81,24.81,4400.0,20.7226,20.7226,20.7059,20.7059,4400.0
2007-04-12 14:00:00,24.81,24.82,24.8,24.8,16000.0,20.7059,20.7143,20.6976,20.6976,16000.0
2007-04-12 14:05:00,24.81,24.81,24.78,24.8,18200.0,20.7059,20.7059,20.6809,20.6976,18200.0
2007-04-12 14:10:00,24.79,24.8,24.78,24.79,11400.0,20.6893,20.6976,20.6809,20.6893,11400.0
2007-04-12 14:15:00,24.79,24.8,24.79,24.79,13200.0,20.6893,20.6976,20.6893,20.6893,13200.0
2007-04-12 14:20:00,24.79,24.8,24.78,24.8,12000.0,20.6893,20.6976,20.6809,20.6976,12000.0
2007-04-12 14:25:00,24.8,24.8,24.77,24.78,12400.0,20.6976,20.6976,20.6726,20.6809,12400.0
2007-04-12 14:30:00,24.79,24.8,24.77,24.77,17200.0,20.6893,20.6976,20.6726,20.6726,17200.0
2007-04-12 14:35:00,24.77,24.79,24.77,24.78,8200.0,20.6726,20.6893,20.6726,20.6809,8200.0
2007-04-12 14:40:00,24.78,24.8,24.78,24.8,16200.0,20.6809,20.6976,20.6809,20.6976,16200.0
2007-04-12 14:45:00,24.8,24.8,24.79,24.8,29400.0,20.6976,20.6976,20.6893,20.6976,29400.0
2007-04-12 14:50:00,24.79,24.8,24.78,24.79,21800.0,20.6893,20.6976,20.6809,20.6893,21800.0
2007-04-12 14:55:00,24.8,24.8,24.79,24.8,3600.0,20.6976,20.6976,20.6893,20.6976,3600.0
2007-04-12 15:00:00,24.81,24.81,24.77,24.77,30800.0,20.7059,20.7059,20.6726,20.6726,30800.0
2007-04-12 15:05:00,24.77,24.81,24.76,24.81,9000.0,20.6726,20.7059,20.6642,20.7059,9000.0
2007-04-12 15:10:00,24.81,24.81,24.79,24.79,9200.0,20.7059,20.7059,20.6893,20.6893,9200.0
2007-04-12 15:15:00,24.79,24.8,24.79,24.8,4600.0,20.6893,20.6976,20.6893,20.6976,4600.0
2007-04-12 15:20:00,24.8,24.81,24.77,24.78,20400.0,20.6976,20.7059,20.6726,20.6809,20400.0
2007-04-12 15:25:00,24.78,24.81,24.78,24.79,13200.0,20.6809,20.7059,20.6809,20.6893,13200.0
2007-04-12 15:30:00,24.78,24.8,24.78,24.8,12200.0,20.6809,20.6976,20.6809,20.6976,12200.0
2007-04-12 15:35:00,24.8,24.83,24.8,24.83,14400.0,20.6976,20.7226,20.6976,20.7226,14400.0
2007-04-12 15:40:00,24.83,24.84,24.8,24.81,22800.0,20.7226,20.731,20.6976,20.7059,22800.0
2007-04-12 15:45:00,24.82,24.82,24.79,24.81,19000.0,20.7143,20.7143,20.6893,20.7059,19000.0
2007-04-12 15:50:00,24.81,24.82,24.8,24.82,36000.0,20.7059,20.7143,20.6976,20.7143,36000.0
2007-04-12 15:55:00,24.81,24.82,24.79,24.8,28200.0,20.7059,20.7143,20.6893,20.6976,28200.0
2007-04-13 09:30:00,24.83,24.88,24.73,24.73,15200.0,20.7226,20.7644,20.6392,20.6392,15200.0
2007-04-13 09:35:00,24.77,24.83,24.77,24.79,4600.0,20.6726,20.7226,20.6726,20.6893,4600.0
2007-04-13 09:40:00,24.8,24.88,24.79,24.87,18800.0,20.6976,20.7644,20.6893,20.756,18800.0
2007-04-13 09:45:00,24.86,24.88,24.86,24.88,16600.0,20.7477,20.7644,20.7477,20.7644,16600.0
2007-04-13 09:50:00,24.88,24.88,24.85,24.85,9800.0,20.7644,20.7644,20.7393,20.7393,9800.0
2007-04-13 09:55:00,24.83,24.84,24.8,24.8,4200.0,20.7226,20.731,20.6976,20.6976,4200.0
2007-04-13 10:00:00,24.79,24.81,24.78,24.79,4600.0,20.6893,20.7059,20.6809,20.6893,4600.0
2007-04-13 10:05:00,24.79,24.8,24.68,24.68,15000.0,20.6893,20.6976,20.5975,20.5975,15000.0
2007-04-13 10:10:00,24.68,24.7,24.68,24.68,3400.0,20.5975,20.6141,20.5975,20.5975,3400.0
2007-04-13 10:15:00,24.68,24.7,24.68,24.69,3000.0,20.5975,20.6141,20.5975,20.6058,3000.0
2007-04-13 10:20:00,24.68,24.74,24.68,24.74,5400.0,20.5975,20.6475,20.5975,20.6475,5400.0
2007-04-13 10:25:00,24.71,24.76,24.68,24.72,19200.0,20.6225,20.6642,20.5975,20.6308,19200.0
2007-04-13 10:30:00,24.75,24.77,24.74,24.77,3400.0,20.6559,20.6726,20.6475,20.6726,3400.0
2007-04-13 10:35:00,24.76,24.81,24.75,24.8,6000.0,20.6642,20.7059,20.6559,20.6976,6000.0
2007-04-13 10:40:00,24.8,24.81,24.78,24.79,6400.0,20.6976,20.7059,20.6809,20.6893,6400.0
2007-04-13 10:45:00,24.8,24.8,24.78,24.78,2000.0,20.6976,20.6976,20.6809,20.6809,2000.0
2007-04-13 10:50:00,24.75,24.77,24.75,24.76,3200.0,20.6559,20.6726,20.6559,20.6642,3200.0
2007-04-13 10:55:00,24.78,24.79,24.75,24.77,5000.0,20.6809,20.6893,20.6559,20.6726,5000.0
2007-04-13 11:00:00,24.75,24.8,24.75,24.8,6000.0,20.6559,20.6976,20.6559,20.6976,6000.0
2007-04-13 11:05:00,24.8,24.81,24.78,24.78,9200.0,20.6976,20.7059,20.6809,20.6809,9200.0
2007-04-13 11:10:00,24.79,24.81,24.79,24.8,2000.0,20.6893,20.7059,20.6893,20.6976,2000.0
2007-04-13 11:15:00,24.8,24.81,24.75,24.75,11800.0,20.6976,20.7059,20.6559,20.6559,11800.0
2007-04-13 11:20:00,24.75,24.77,24.72,24.73,7800.0,20.6559,20.6726,20.6308,20.6392,7800.0
2007-04-13 11:25:00,24.73,24.74,24.73,24.73,1400.0,20.6392,20.6475,20.6392,20.6392,1400.0
2007-04-13 11:30:00,24.73,24.74,24.73,24.74,2600.0,20.6392,20.6475,20.6392,20.6475,2600.0
2007-04-13 11:35:00,24.74,24.75,24.73,24.75,1800.0,20.6475,20.6559,20.6392,20.6559,1800.0
2007-04-13 11:40:00,24.77,24.8,24.77,24.8,2600.0,20.6726,20.6976,20.6726,20.6976,2600.0
2007-04-13 11:45:00,24.8,24.81,24.8,24.81,5600.0,20.6976,20.7059,20.6976,20.7059,5600.0
2007-04-13 11:50:00,24.8,24.81,24.77,24.78,6800.0,20.6976,20.7059,20.6726,20.6809,6800.0
2007-04-13 11:55:00,24.78,24.8,24.78,24.79,8800.0,20.6809,20.6976,20.6809,20.6893,8800.0
2007-04-13 12:00:00,24.8,24.8,24.8,24.8,800.0,20.6976,20.6976,20.6976,20.6976,800.0
2007-04-13 12:05:00,24.8,24.81,24.79,24.79,8800.0,20.6976,20.7059,20.6893,20.6893,8800.0
2007-04-13 12:10:00,24.79,24.8,24.79,24.79,1000.0,20.6893,20.6976,20.6893,20.6893,1000.0
2007-04-13 12:15:00,24.79,24.79,24.77,24.77,6800.0,20.6893,20.6893,20.6726,20.6726,6800.0
2007-04-13 12:20:00,24.77,24.77,24.75,24.75,1600.0,20.6726,20.6726,20.6559,20.6559,1600.0
2007-04-13 12:25:00,24.75,24.75,24.73,24.74,4000.0,20.6559,20.6559,20.6392,20.6475,4000.0
2007-04-13 12:30:00,24.73,24.75,24.73,24.73,3000.0,20.6392,20.6559,20.6392,20.6392,3000.0
2007-04-13 12:35:00,24.73,24.75,24.73,24.75,3800.0,20.6392,20.6559,20.6392,20.6559,3800.0
2007-04-13 12:40:00,24.76,24.78,24.76,24.78,400.0,20.6642,20.6809,20.6642,20.6809,400.0
2007-04-13 12:45:00,24.79,24.79,24.75,24.75,6000.0,20.6893,20.6893,20.6559,20.6559,6000.0
2007-04-13 12:50:00,24.76,24.77,24.75,24.77,1400.0,20.6642,20.6726,20.6559,20.6726,1400.0
2007-04-13 12:55:00,24.76,24.78,24.76,24.77,2000.0,20.6642,20.6809,20.6642,20.6726,2000.0
2007-04-13 13:00:00,24.8,24.8,24.8,24.8,3000.0,20.6976,20.6976,20.6976,20.6976,3000.0
2007-04-13 13:05:00,24.8,24.8,24.78,24.79,10000.0,20.6976,20.6976,20.6809,20.6893,10000.0
2007-04-13 13:10:00,24.79,24.8,24.79,24.79,5800.0,20.6893,20.6976,20.6893,20.6893,5800.0
2007-04-13 13:15:00,24.79,24.8,24.78,24.8,2000.0,20.6893,20.6976,20.6809,20.6976,2000.0
2007-04-13 13:20:00,24.79,24.8,24.79,24.8,600.0,20.6893,20.6976,20.6893,20.6976,600.0
2007-04-13 13:25:00,24.8,24.8,24.8,24.8,800.0,20.6976,20.6976,20.6976,20.6976,800.0
2007-04-13 13:30:00,24.8,24.8,24.8,24.8,7000.0,20.6976,20.6976,20.6976,20.6976,7000.0
2007-04-13 13:35:00,24.8,24.8,24.8,24.8,2000.0,20.6976,20.6976,20.6976,20.6976,2000.0
2007-04-13 13:40:00,24.8,24.82,24.8,24.8,7600.0,20.6976,20.7143,20.6976,20.6976,7600.0
2007-04-13 13:45:00,24.8,24.81,24.8,24.8,1000.0,20.6976,20.7059,20.6976,20.6976,1000.0
2007-04-13 13:50:00,24.81,24.81,24.8,24.81,4800.0,20.7059,20.7059,20.6976,20.7059,4800.0
2007-04-13 13:55:00,24.8,24.8,24.8,24.8,2400.0,20.6976,20.6976,20.6976,20.6976,2400.0
2007-04-13 14:00:00,24.8,24.82,24.8,24.8,6000.0,20.6976,20.7143,20.6976,20.6976,6000.0
2007-04-13 14:05:00,24.8,24.81,24.79,24.8,3400.0,20.6976,20.7059,20.6893,20.6976,3400.0
2007-04-13 14:10:00,24.8,24.81,24.8,24.81,1600.0,20.6976,20.7059,20.6976,20.7059,1600.0
2007-04-13 14:15:00,24.81,24.81,24.81,24.81,1200.0,20.7059,20.7059,20.7059,20.7059,1200.0
2007-04-13 14:20:00,24.81,24.81,24.81,24.81,1400.0,20.7059,20.7059,20.7059,20.7059,1400.0
2007-04-13 14:25:00,24.81,24.82,24.8,24.81,7800.0,20.7059,20.7143,20.6976,20.7059,7800.0
2007-04-13 14:30:00,24.81,24.82,24.81,24.81,6400.0,20.7059,20.7143,20.7059,20.7059,6400.0
2007-04-13 14:35:00,24.82,24.83,24.81,24.82,2000.0,20.7143,20.7226,20.7059,20.7143,2000.0
2007-04-13 14:40:00,24.82,24.86,24.82,24.86,1800.0,20.7143,20.7477,20.7143,20.7477,1800.0
2007-04-13 14:45:00,24.86,24.87,24.85,24.85,11600.0,20.7477,20.756,20.7393,20.7393,11600.0
2007-04-13 14:50:00,24.85,24.88,24.85,24.86,8800.0,20.7393,20.7644,20.7393,20.7477,8800.0
2007-04-13 14:55:00,24.86,24.88,24.86,24.88,1800.0,20.7477,20.7644,20.7477,20.7644,1800.0
2007-04-13 15:00:00,24.88,24.88,24.86,24.86,1600.0,20.7644,20.7644,20.7477,20.7477,1600.0
2007-04-13 15:05:00,24.87,24.87,24.86,24.87,10600.0,20.756,20.756,20.7477,20.756,10600.0
2007-04-13 15:10:00,24.87,24.88,24.86,24.87,2400.0,20.756,20.7644,20.7477,20.756,2400.0
2007-04-13 15:15:00,24.88,24.88,24.87,24.88,12000.0,20.7644,20.7644,20.756,20.7644,12000.0
2007-04-13 15:20:00,24.86,24.88,24.86,24.88,7000.0,20.7477,20.7644,20.7477,20.7644,7000.0
2007-04-13 15:25:00,24.86,24.88,24.86,24.87,5200.0,20.7477,20.7644,20.7477,20.756,5200.0
2007-04-13 15:30:00,24.88,24.88,24.86,24.87,19800.0,20.7644,20.7644,20.7477,20.756,19800.0
2007-04-13 15:35:00,24.87,24.88,24.86,24.86,5800.0,20.756,20.7644,20.7477,20.7477,5800.0
2007-04-13 15:40:00,24.87,24.88,24.86,24.86,10200.0,20.756,20.7644,20.7477,20.7477,10200.0
2007-04-13 15:45:00,24.87,24.87,24.86,24.86,3600.0,20.756,20.756,20.7477,20.7477,3600.0
2007-04-13 15:50:00,24.85,24.86,24.85,24.86,12000.0,20.7393,20.7477,20.7393,20.7477,12000.0
2007-04-13 15:55:00,24.86,24.9,24.85,24.85,52600.0,20.7477,20.7811,20.7393,20.7393,52600.0
2007-04-16 09:30:00,24.98,25.2,24.98,25.19,30800.0,20.8478,21.0314,20.8478,21.0231,30800.0
2007-04-16 09:35:00,25.2,25.2,25.16,25.18,4200.0,21.0314,21.0314,20.9981,21.0147,4200.0
2007-04-16 09:40:00,25.2,25.29,25.2,25.28,10200.0,21.0314,21.1065,21.0314,21.0982,10200.0
2007-04-16 09:45:00,25.28,25.3,25.28,25.3,11400.0,21.0982,21.1149,21.0982,21.1149,11400.0
2007-04-16 09:50:00,25.29,25.29,25.21,25.21,9800.0,21.1065,21.1065,21.0398,21.0398,9800.0
2007-04-16 09:55:00,25.2,25.21,25.2,25.21,10000.0,21.0314,21.0398,21.0314,21.0398,10000.0
2007-04-16 10:00:00,25.18,25.21,25.16,25.19,32800.0,21.0147,21.0398,20.9981,21.0231,32800.0
2007-04-16 10:05:00,25.18,25.18,25.18,25.18,2400.0,21.0147,21.0147,21.0147,21.0147,2400.0
2007-04-16 10:10:00,25.18,25.21,25.18,25.2,12800.0,21.0147,21.0398,21.0147,21.0314,12800.0
2007-04-16 10:15:00,25.2,25.2,25.15,25.16,2200.0,21.0314,21.0314,20.9897,20.9981,2200.0
2007-04-16 10:20:00,25.17,25.17,25.15,25.15,3400.0,21.0064,21.0064,20.9897,20.9897,3400.0
2007-04-16 10:25:00,25.14,25.15,25.1,25.1,12000.0,20.9814,20.9897,20.948,20.948,12000.0
2007-04-16 10:30:00,25.11,25.13,25.08,25.09,10800.0,20.9563,20.973,20.9313,20.9396,10800.0
2007-04-16 10:35:00,25.1,25.11,25.06,25.06,16400.0,20.948,20.9563,20.9146,20.9146,16400.0
2007-04-16 10:40:00,25.06,25.06,25.01,25.05,29200.0,20.9146,20.9146,20.8729,20.9062,29200.0
2007-04-16 10:45:00,25.06,25.08,25.06,25.07,6200.0,20.9146,20.9313,20.9146,20.9229,6200.0
2007-04-16 10:50:00,25.09,25.09,25.07,25.08,3000.0,20.9396,20.9396,20.9229,20.9313,3000.0
2007-04-16 10:55:00,25.09,25.09,25.03,25.03,3000.0,20.9396,20.9396,20.8896,20.8896,3000.0
2007-04-16 11:00:00,25.04,25.06,25.0,25.01,18400.0,20.8979,20.9146,20.8645,20.8729,18400.0
2007-04-16 11:05:00,25.02,25.06,25.02,25.06,3200.0,20.8812,20.9146,20.8812,20.9146,3200.0
2007-04-16 11:10:00,25.06,25.06,24.98,24.98,11200.0,20.9146,20.9146,20.8478,20.8478,11200.0
2007-04-16 11:15:00,24.98,24.99,24.97,24.97,9600.0,20.8478,20.8562,20.8395,20.8395,9600.0
2007-04-16 11:20:00,24.98,24.98,24.98,24.98,1600.0,20.8478,20.8478,20.8478,20.8478,1600.0
2007-04-16 11:25:00,24.98,25.0,24.98,24.99,2800.0,20.8478,20.8645,20.8478,20.8562,2800.0
2007-04-16 11:30:00,25.0,25.0,24.99,25.0,7200.0,20.8645,20.8645,20.8562,20.8645,7200.0
2007-04-16 11:35:00,25.0,25.0,24.98,24.98,31600.0,20.8645,20.8645,20.8478,20.8478,31600.0
2007-04-16 11:40:00,24.99,25.0,24.98,25.0,1400.0,20.8562,20.8645,20.8478,20.8645,1400.0
2007-04-16 11:45:00,25.0,25.0,24.98,24.99,2600.0,20.8645,20.8645,20.8478,20.8562,2600.0
2007-04-16 11:50:00,24.99,25.0,24.98,24.98,3000.0,20.8562,20.8645,20.8478,20.8478,3000.0
2007-04-16 11:55:00,24.99,24.99,24.97,24.97,6800.0,20.8562,20.8562,20.8395,20.8395,6800.0
2007-04-16 12:00:00,24.97,25.0,24.97,25.0,3200.0,20.8395,20.8645,20.8395,20.8645,3200.0
2007-04-16 12:05:00,24.99,25.0,24.99,25.0,1600.0,20.8562,20.8645,20.8562,20.8645,1600.0
2007-04-16 12:10:00,25.0,25.0,24.99,25.0,2200.0,20.8645,20.8645,20.8562,20.8645,2200.0
2007-04-16 12:15:00,25.0,25.0,24.99,24.99,800.0,20.8645,20.8645,20.8562,20.8562,800.0
2007-04-16 12:20:00,24.99,25.0,24.97,24.97,7200.0,20.8562,20.8645,20.8395,20.8395,7200.0
2007-04-16 12:25:00,24.97,24.97,24.97,24.97,1200.0,20.8395,20.8395,20.8395,20.8395,1200.0
2007-04-16 12:30:00,24.96,24.97,24.93,24.93,16000.0,20.8311,20.8395,20.8061,20.8061,16000.0
2007-04-16 12:35:00,24.93,24.93,24.88,24.89,40400.0,20.8061,20.8061,20.7644,20.7727,40400.0
2007-04-16 12:40:00,24.89,24.89,24.86,24.88,14000.0,20.7727,20.7727,20.7477,20.7644,14000.0
2007-04-16 12:45:00,24.88,24.88,24.82,24.84,23400.0,20.7644,20.7644,20.7143,20.731,23400.0
2007-04-16 12:50:00,24.84,24.84,24.81,24.82,21000.0,20.731,20.731,20.7059,20.7143,21000.0
2007-04-16 12:55:00,24.82,24.82,24.8,24.81,10400.0,20.7143,20.7143,20.6976,20.7059,10400.0
2007-04-16 13:00:00,24.81,24.83,24.81,24.83,5800.0,20.7059,20.7226,20.7059,20.7226,5800.0
2007-04-16 13:05:00,24.83,24.86,24.83,24.85,6800.0,20.7226,20.7477,20.7226,20.7393,6800.0
2007-04-16 13:10:00,24.85,24.86,24.84,24.86,10600.0,20.7393,20.7477,20.731,20.7477,10600.0
2007-04-16 13:15:00,24.88,24.91,24.86,24.86,11400.0,20.7644,20.7894,20.7477,20.7477,11400.0
2007-04-16 13:20:00,24.86,24.86,24.84,24.85,48600.0,20.7477,20.7477,20.731,20.7393,48600.0
2007-04-16 13:25:00,24.85,24.86,24.85,24.86,4400.0,20.7393,20.7477,20.7393,20.7477,4400.0
2007-04-16 13:30:00,24.86,24.88,24.85,24.88,7600.0,20.7477,20.7644,20.7393,20.7644,7600.0
2007-04-16 13:35:00,24.85,24.9,24.85,24.9,4200.0,20.7393,20.7811,20.7393,20.7811,4200.0
2007-04-16 13:40:00,24.9,24.91,24.86,24.86,7200.0,20.7811,20.7894,20.7477,20.7477,7200.0
2007-04-16 13:45:00,24.88,24.88,24.86,24.88,12600.0,20.7644,20.7644,20.7477,20.7644,12600.0
2007-04-16 13:50:00,24.87,24.87,24.84,24.84,8600.0,20.756,20.756,20.731,20.731,8600.0
2007-04-16 13:55:00,24.84,24.85,24.82,24.82,9600.0,20.731,20.7393,20.7143,20.7143,9600.0
2007-04-16 14:00:00,24.83,24.84,24.75,24.78,54800.0,20.7226,20.731,20.6559,20.6809,54800.0
2007-04-16 14:05:00,24.77,24.78,24.75,24.75,19800.0,20.6726,20.6809,20.6559,20.6559,19800.0
2007-04-16 14:10:00,24.75,24.78,24.75,24.75,17000.0,20.6559,20.6809,20.6559,20.6559,17000.0
2007-04-16 14:15:00,24.75,24.78,24.75,24.75,13600.0,20.6559,20.6809,20.6559,20.6559,13600.0
2007-04-16 14:20:00,24.75,24.75,24.63,24.69,84400.0,20.6559,20.6559,20.5557,20.6058,84400.0
2007-04-16 14:25:00,24.7,24.73,24.69,24.69,12800.0,20.6141,20.6392,20.6058,20.6058,12800.0
2007-04-16 14:30:00,24.68,24.71,24.63,24.63,31400.0,20.5975,20.6225,20.5557,20.5557,31400.0
2007-04-16 14:35:00,24.63,24.67,24.62,24.65,41800.0,20.5557,20.5891,20.5474,20.5724,41800.0
2007-04-16 14:40:00,24.65,24.66,24.65,24.66,28800.0,20.5724,20.5808,20.5724,20.5808,28800.0
2007-04-16 14:45:00,24.67,24.72,24.67,24.71,18200.0,20.5891,20.6308,20.5891,20.6225,18200.0
2007-04-16 14:50:00,24.71,24.75,24.71,24.73,21800.0,20.6225,20.6559,20.6225,20.6392,21800.0
2007-04-16 14:55:00,24.73,24.75,24.72,24.72,16000.0,20.6392,20.6559,20.6308,20.6308,16000.0
2007-04-16 15:00:00,24.72,24.73,24.67,24.67,25000.0,20.6308,20.6392,20.5891,20.5891,25000.0
2007-04-16 15:05:00,24.67,24.72,24.67,24.72,8600.0,20.5891,20.6308,20.5891,20.6308,8600.0
2007-04-16 15:10:00,24.72,24.73,24.69,24.71,23200.0,20.6308,20.6392,20.6058,20.6225,23200.0
2007-04-16 15:15:00,24.71,24.72,24.69,24.69,16000.0,20.6225,20.6308,20.6058,20.6058,16000.0
2007-04-16 15:20:00,24.7,24.72,24.68,24.69,26800.0,20.6141,20.6308,20.5975,20.6058,26800.0
2007-04-16 15:25:00,24.7,24.71,24.68,24.68,19000.0,20.6141,20.6225,20.5975,20.5975,19000.0
2007-04-16 15:30:00,24.68,24.71,24.68,24.7,20600.0,20.5975,20.6225,20.5975,20.6141,20600.0
2007-04-16 15:35:00,24.69,24.71,24.69,24.7,21400.0,20.6058,20.6225,20.6058,20.6141,21400.0
2007-04-16 15:40:00,24.7,24.7,24.63,24.66,55200.0,20.6141,20.6141,20.5557,20.5808,55200.0
2007-04-16 15:45:00,24.65,24.68,24.65,24.66,33400.0,20.5724,20.5975,20.5724,20.5808,33400.0
2007-04-16 15:50:00,24.66,24.66,24.62,24.63,48800.0,20.5808,20.5808,20.5474,20.5557,48800.0
2007-04-16 15:55:00,24.63,24.68,24.62,24.65,72600.0,20.5557,20.5975,20.5474,20.5724,72600.0
2007-04-17 09:35:00,24.61,24.61,24.39,24.43,46800.0,20.539,20.539,20.3554,20.3888,46800.0
2007-04-17 09:40:00,24.43,24.43,24.27,24.38,40000.0,20.3888,20.3888,20.2553,20.3471,40000.0
2007-04-17 09:45:00,24.36,24.4,24.31,24.31,28800.0,20.3304,20.3638,20.2887,20.2887,28800.0
2007-04-17 09:50:00,24.31,24.36,24.31,24.35,23000.0,20.2887,20.3304,20.2887,20.322,23000.0
2007-04-17 09:55:00,24.35,24.39,24.33,24.34,19400.0,20.322,20.3554,20.3053,20.3137,19400.0
2007-04-17 10:00:00,24.34,24.38,24.32,24.34,28400.0,20.3137,20.3471,20.297,20.3137,28400.0
2007-04-17 10:05:00,24.33,24.34,24.33,24.34,3800.0,20.3053,20.3137,20.3053,20.3137,3800.0
2007-04-17 10:10:00,24.33,24.35,24.32,24.32,20800.0,20.3053,20.322,20.297,20.297,20800.0
2007-04-17 10:15:00,24.33,24.34,24.32,24.33,9800.0,20.3053,20.3137,20.297,20.3053,9800.0
2007-04-17 10:20:00,24.31,24.36,24.31,24.33,8000.0,20.2887,20.3304,20.2887,20.3053,8000.0
2007-04-17 10:25:00,24.35,24.35,24.33,24.34,12000.0,20.322,20.322,20.3053,20.3137,12000.0
2007-04-17 10:30:00,24.34,24.36,24.34,24.35,10200.0,20.3137,20.3304,20.3137,20.322,10200.0
2007-04-17 10:35:00,24.35,24.36,24.31,24.31,15000.0,20.322,20.3304,20.2887,20.2887,15000.0
2007-04-17 10:40:00,24.32,24.36,24.22,24.22,44400.0,20.297,20.3304,20.2135,20.2135,44400.0
2007-04-17 10:45:00,24.22,24.3,24.18,24.21,30600.0,20.2135,20.2803,20.1802,20.2052,30600.0
2007-04-17 10:50:00,24.2,24.24,24.19,24.22,18400.0,20.1969,20.2302,20.1885,20.2135,18400.0
2007-04-17 10:55:00,24.25,24.25,24.17,24.17,9600.0,20.2386,20.2386,20.1718,20.1718,9600.0
2007-04-17 11:00:00,24.18,24.22,24.18,24.2,4600.0,20.1802,20.2135,20.1802,20.1969,4600.0
2007-04-17 11:05:00,24.2,24.32,24.13,24.17,33800.0,20.1969,20.297,20.1384,20.1718,33800.0
2007-04-17 11:10:00,24.18,24.21,24.17,24.18,9200.0,20.1802,20.2052,20.1718,20.1802,9200.0
2007-04-17 11:15:00,24.2,24.22,24.18,24.2,13800.0,20.1969,20.2135,20.1802,20.1969,13800.0
2007-04-17 11:20:00,24.2,24.2,24.17,24.17,11600.0,20.1969,20.1969,20.1718,20.1718,11600.0
2007-04-17 11:25:00,24.17,24.18,24.15,24.17,8400.0,20.1718,20.1802,20.1551,20.1718,8400.0
2007-04-17 11:30:00,24.16,24.18,24.16,24.18,10600.0,20.1635,20.1802,20.1635,20.1802,10600.0
2007-04-17 11:35:00,24.18,24.21,24.18,24.18,10000.0,20.1802,20.2052,20.1802,20.1802,10000.0
2007-04-17 11:40:00,24.18,24.2,24.18,24.18,7200.0,20.1802,20.1969,20.1802,20.1802,7200.0
2007-04-17 11:45:00,24.19,24.2,24.18,24.19,9200.0,20.1885,20.1969,20.1802,20.1885,9200.0
2007-04-17 11:50:00,24.19,24.2,24.18,24.2,7400.0,20.1885,20.1969,20.1802,20.1969,7400.0
2007-04-17 11:55:00,24.2,24.23,24.19,24.19,17200.0,20.1969,20.2219,20.1885,20.1885,17200.0
2007-04-17 12:00:00,24.21,24.23,24.2,24.22,5800.0,20.2052,20.2219,20.1969,20.2135,5800.0
2007-04-17 12:05:00,24.22,24.27,24.22,24.27,10000.0,20.2135,20.2553,20.2135,20.2553,10000.0
2007-04-17 12:10:00,24.27,24.29,24.26,24.28,13600.0,20.2553,20.272,20.2469,20.2636,13600.0
2007-04-17 12:15:00,24.28,24.28,24.27,24.27,10400.0,20.2636,20.2636,20.2553,20.2553,10400.0
2007-04-17 12:20:00,24.26,24.26,24.25,24.25,17800.0,20.2469,20.2469,20.2386,20.2386,17800.0
2007-04-17 12:25:00,24.25,24.25,24.25,24.25,15200.0,20.2386,20.2386,20.2386,20.2386,15200.0
2007-04-17 12:30:00,24.25,24.25,24.25,24.25,10000.0,20.2386,20.2386,20.2386,20.2386,10000.0
2007-04-17 12:35:00,24.25,24.25,24.25,24.25,10800.0,20.2386,20.2386,20.2386,20.2386,10800.0
2007-04-17 12:40:00,24.25,24.25,24.21,24.22,22400.0,20.2386,20.2386,20.2052,20.2135,22400.0
2007-04-17 12:45:00,24.22,24.22,24.18,24.18,20400.0,20.2135,20.2135,20.1802,20.1802,20400.0
2007-04-17 12:50:00,24.18,24.18,24.16,24.18,9000.0,20.1802,20.1802,20.1635,20.1802,9000.0
2007-04-17 12:55:00,24.18,24.21,24.18,24.21,12200.0,20.1802,20.2052,20.1802,20.2052,12200.0
2007-04-17 13:00:00,24.2,24.2,24.18,24.18,10000.0,20.1969,20.1969,20.1802,20.1802,10000.0
2007-04-17 13:05:00,24.2,24.22,24.2,24.22,6000.0,20.1969,20.2135,20.1969,20.2135,6000.0
2007-04-17 13:10:00,24.22,24.22,24.18,24.18,15000.0,20.2135,20.2135,20.1802,20.1802,15000.0
2007-04-17 13:15:00,24.16,24.2,24.16,24.2,9000.0,20.1635,20.1969,20.1635,20.1969,9000.0
2007-04-17 13:20:00,24.21,24.22,24.2,24.21,7000.0,20.2052,20.2135,20.1969,20.2052,7000.0
2007-04-17 13:25:00,24.22,24.23,24.21,24.22,6600.0,20.2135,20.2219,20.2052,20.2135,6600.0
2007-04-17 13:30:00,24.22,24.23,24.22,24.22,6200.0,20.2135,20.2219,20.2135,20.2135,6200.0
2007-04-17 13:35:00,24.23,24.25,24.23,24.25,5200.0,20.2219,20.2386,20.2219,20.2386,5200.0
2007-04-17 13:40:00,24.25,24.25,24.25,24.25,14000.0,20.2386,20.2386,20.2386,20.2386,14000.0
2007-04-17 13:45:00,24.25,24.25,24.23,24.25,14400.0,20.2386,20.2386,20.2219,20.2386,14400.0
2007-04-17 13:50:00,24.25,24.25,24.2,24.2,24600.0,20.2386,20.2386,20.1969,20.1969,24600.0
2007-04-17 13:55:00,24.2,24.27,24.18,24.2,11800.0,20.1969,20.2553,20.1802,20.1969,11800.0
2007-04-17 14:00:00,24.18,24.2,24.18,24.18,30200.0,20.1802,20.1969,20.1802,20.1802,30200.0
2007-04-17 14:05:00,24.2,24.21,24.19,24.21,17800.0,20.1969,20.2052,20.1885,20.2052,17800.0
2007-04-17 14:10:00,24.2,24.26,24.16,24.18,25800.0,20.1969,20.2469,20.1635,20.1802,25800.0
2007-04-17 14:15:00,24.19,24.22,24.19,24.22,8800.0,20.1885,20.2135,20.1885,20.2135,8800.0
2007-04-17 14:20:00,24.22,24.23,24.21,24.21,24600.0,20.2135,20.2219,20.2052,20.2052,24600.0
2007-04-17 14:25:00,24.21,24.22,24.2,24.2,11600.0,20.2052,20.2135,20.1969,20.1969,11600.0
2007-04-17 14:30:00,24.21,24.22,24.21,24.22,6400.0,20.2052,20.2135,20.2052,20.2135,6400.0
2007-04-17 14:35:00,24.22,24.22,24.22,24.22,6400.0,20.2135,20.2135,20.2135,20.2135,6400.0
2007-04-17 14:40:00,24.22,24.22,24.22,24.22,19800.0,20.2135,20.2135,20.2135,20.2135,19800.0
2007-04-17 14:45:00,24.22,24.22,24.22,24.22,15000.0,20.2135,20.2135,20.2135,20.2135,15000.0
2007-04-17 14:50:00,24.22,24.22,24.22,24.22,15800.0,20.2135,20.2135,20.2135,20.2135,15800.0
2007-04-17 14:55:00,24.22,24.22,24.22,24.22,8000.0,20.2135,20.2135,20.2135,20.2135,8000.0
2007-04-17 15:00:00,24.22,24.23,24.22,24.23,16800.0,20.2135,20.2219,20.2135,20.2219,16800.0
2007-04-17 15:05:00,24.22,24.23,24.22,24.22,24600.0,20.2135,20.2219,20.2135,20.2135,24600.0
2007-04-17 15:10:00,24.22,24.22,24.21,24.21,78600.0,20.2135,20.2135,20.2052,20.2052,78600.0
2007-04-17 15:15:00,24.21,24.23,24.21,24.22,25200.0,20.2052,20.2219,20.2052,20.2135,25200.0
2007-04-17 15:20:00,24.22,24.22,24.17,24.22,42800.0,20.2135,20.2135,20.1718,20.2135,42800.0
2007-04-17 15:25:00,24.22,24.25,24.21,24.23,32800.0,20.2135,20.2386,20.2052,20.2219,32800.0
2007-04-17 15:30:00,24.23,24.26,24.23,24.26,33200.0,20.2219,20.2469,20.2219,20.2469,33200.0
2007-04-17 15:35:00,24.25,24.26,24.23,24.23,40200.0,20.2386,20.2469,20.2219,20.2219,40200.0
2007-04-17 15:40:00,24.22,24.24,24.18,24.24,40600.0,20.2135,20.2302,20.1802,20.2302,40600.0
2007-04-17 15:45:00,24.25,24.25,24.24,24.25,16600.0,20.2386,20.2386,20.2302,20.2386,16600.0
2007-04-17 15:50:00,24.25,24.25,24.23,24.24,37400.0,20.2386,20.2386,20.2219,20.2302,37400.0
2007-04-17 15:55:00,24.24,24.24,24.21,24.22,68800.0,20.2302,20.2302,20.2052,20.2135,68800.0
2007-04-18 09:30:00,23.9,23.96,23.9,23.96,30400.0,19.9465,19.9966,19.9465,19.9966,30400.0
2007-04-18 09:35:00,23.96,23.96,23.82,23.86,16000.0,19.9966,19.9966,19.8797,19.9131,16000.0
2007-04-18 09:40:00,23.85,23.95,23.83,23.93,24600.0,19.9048,19.9882,19.8881,19.9715,24600.0
2007-04-18 09:45:00,23.91,23.93,23.89,23.91,32400.0,19.9548,19.9715,19.9381,19.9548,32400.0
2007-04-18 09:50:00,23.9,23.94,23.85,23.93,40000.0,19.9465,19.9799,19.9048,19.9715,40000.0
2007-04-18 09:55:00,23.93,23.95,23.92,23.92,26800.0,19.9715,19.9882,19.9632,19.9632,26800.0
2007-04-18 10:00:00,23.92,23.93,23.86,23.89,19000.0,19.9632,19.9715,19.9131,19.9381,19000.0
2007-04-18 10:05:00,23.88,23.89,23.75,23.8,24400.0,19.9298,19.9381,19.8213,19.863,24400.0
2007-04-18 10:10:00,23.78,23.8,23.76,23.79,19600.0,19.8463,19.863,19.8296,19.8547,19600.0
2007-04-18 10:15:00,23.79,23.88,23.78,23.85,15800.0,19.8547,19.9298,19.8463,19.9048,15800.0
2007-04-18 10:20:00,23.85,23.9,23.85,23.9,13800.0,19.9048,19.9465,19.9048,19.9465,13800.0
2007-04-18 10:25:00,23.89,23.91,23.86,23.9,72200.0,19.9381,19.9548,19.9131,19.9465,72200.0
2007-04-18 10:30:00,23.9,23.9,23.83,23.86,8600.0,19.9465,19.9465,19.8881,19.9131,8600.0
2007-04-18 10:35:00,23.86,23.9,23.86,23.9,11600.0,19.9131,19.9465,19.9131,19.9465,11600.0
2007-04-18 10:40:00,23.9,23.9,23.89,23.89,29000.0,19.9465,19.9465,19.9381,19.9381,29000.0
2007-04-18 10:45:00,23.89,23.89,23.88,23.89,5800.0,19.9381,19.9381,19.9298,19.9381,5800.0
2007-04-18 10:50:00,23.88,23.89,23.87,23.89,6600.0,19.9298,19.9381,19.9214,19.9381,6600.0
2007-04-18 10:55:00,23.89,23.89,23.84,23.88,7600.0,19.9381,19.9381,19.8964,19.9298,7600.0
2007-04-18 11:00:00,23.88,23.9,23.86,23.9,31600.0,19.9298,19.9465,19.9131,19.9465,31600.0
2007-04-18 11:05:00,23.89,23.91,23.88,23.9,26200.0,19.9381,19.9548,19.9298,19.9465,26200.0
2007-04-18 11:10:00,23.9,23.9,23.88,23.89,8000.0,19.9465,19.9465,19.9298,19.9381,8000.0
2007-04-18 11:15:00,23.89,23.89,23.84,23.89,14600.0,19.9381,19.9381,19.8964,19.9381,14600.0
2007-04-18 11:20:00,23.88,23.9,23.84,23.85,10000.0,19.9298,19.9465,19.8964,19.9048,10000.0
2007-04-18 11:25:00,23.85,23.88,23.85,23.86,6600.0,19.9048,19.9298,19.9048,19.9131,6600.0
2007-04-18 11:30:00,23.86,23.86,23.85,23.86,20600.0,19.9131,19.9131,19.9048,19.9131,20600.0
2007-04-18 11:35:00,23.86,23.86,23.86,23.86,9200.0,19.9131,19.9131,19.9131,19.9131,9200.0
2007-04-18 11:40:00,23.86,23.86,23.86,23.86,6400.0,19.9131,19.9131,19.9131,19.9131,6400.0
2007-04-18 11:45:00,23.86,23.89,23.86,23.89,11600.0,19.9131,19.9381,19.9131,19.9381,11600.0
2007-04-18 11:50:00,23.88,23.89,23.88,23.88,7800.0,19.9298,19.9381,19.9298,19.9298,7800.0
2007-04-18 11:55:00,23.88,23.88,23.86,23.88,12600.0,19.9298,19.9298,19.9131,19.9298,12600.0
2007-04-18 12:00:00,23.88,23.88,23.87,23.88,27600.0,19.9298,19.9298,19.9214,19.9298,27600.0
2007-04-18 12:05:00,23.87,23.88,23.86,23.86,19600.0,19.9214,19.9298,19.9131,19.9131,19600.0
2007-04-18 12:10:00,23.85,23.86,23.84,23.84,8400.0,19.9048,19.9131,19.8964,19.8964,8400.0
2007-04-18 12:15:00,23.85,23.85,23.84,23.85,17600.0,19.9048,19.9048,19.8964,19.9048,17600.0
2007-04-18 12:20:00,23.84,23.85,23.84,23.85,25200.0,19.8964,19.9048,19.8964,19.9048,25200.0
2007-04-18 12:25:00,23.85,23.85,23.84,23.85,7800.0,19.9048,19.9048,19.8964,19.9048,7800.0
2007-04-18 12:30:00,23.85,23.85,23.84,23.84,7400.0,19.9048,19.9048,19.8964,19.8964,7400.0
2007-04-18 12:35:00,23.85,23.85,23.84,23.84,10200.0,19.9048,19.9048,19.8964,19.8964,10200.0
2007-04-18 12:40:00,23.84,23.84,23.83,23.83,16800.0,19.8964,19.8964,19.8881,19.8881,16800.0
2007-04-18 12:45:00,23.83,23.85,23.82,23.84,17600.0,19.8881,19.9048,19.8797,19.8964,17600.0
2007-04-18 12:50:00,23.84,23.86,23.83,23.86,9600.0,19.8964,19.9131,19.8881,19.9131,9600.0
2007-04-18 12:55:00,23.86,23.86,23.85,23.85,7200.0,19.9131,19.9131,19.9048,19.9048,7200.0
2007-04-18 13:00:00,23.85,23.86,23.85,23.86,9400.0,19.9048,19.9131,19.9048,19.9131,9400.0
2007-04-18 13:05:00,23.86,23.86,23.85,23.85,12200.0,19.9131,19.9131,19.9048,19.9048,12200.0
2007-04-18 13:10:00,23.85,23.86,23.84,23.84,11400.0,19.9048,19.9131,19.8964,19.8964,11400.0
2007-04-18 13:15:00,23.84,23.85,23.84,23.84,8200.0,19.8964,19.9048,19.8964,19.8964,8200.0
2007-04-18 13:20:00,23.85,23.86,23.84,23.86,9400.0,19.9048,19.9131,19.8964,19.9131,9400.0
2007-04-18 13:25:00,23.85,23.86,23.85,23.85,52400.0,19.9048,19.9131,19.9048,19.9048,52400.0
2007-04-18 13:30:00,23.85,23.86,23.83,23.83,4400.0,19.9048,19.9131,19.8881,19.8881,4400.0
2007-04-18 13:35:00,23.83,23.84,23.82,23.84,6200.0,19.8881,19.8964,19.8797,19.8964,6200.0
2007-04-18 13:40:00,23.83,23.86,23.82,23.86,5400.0,19.8881,19.9131,19.8797,19.9131,5400.0
2007-04-18 13:45:00,23.85,23.87,23.85,23.87,7800.0,19.9048,19.9214,19.9048,19.9214,7800.0
2007-04-18 13:50:00,23.86,23.88,23.86,23.87,16000.0,19.9131,19.9298,19.9131,19.9214,16000.0
2007-04-18 13:55:00,23.86,23.87,23.85,23.86,7600.0,19.9131,19.9214,19.9048,19.9131,7600.0
2007-04-18 14:00:00,23.86,23.89,23.86,23.88,13000.0,19.9131,19.9381,19.9131,19.9298,13000.0
2007-04-18 14:05:00,23.88,23.89,23.88,23.88,12000.0,19.9298,19.9381,19.9298,19.9298,12000.0
2007-04-18 14:10:00,23.88,23.89,23.87,23.88,18200.0,19.9298,19.9381,19.9214,19.9298,18200.0
2007-04-18 14:15:00,23.87,23.89,23.86,23.88,15400.0,19.9214,19.9381,19.9131,19.9298,15400.0
2007-04-18 14:20:00,23.87,23.88,23.85,23.88,37400.0,19.9214,19.9298,19.9048,19.9298,37400.0
2007-04-18 14:25:00,23.88,23.88,23.86,23.86,20200.0,19.9298,19.9298,19.9131,19.9131,20200.0
2007-04-18 14:30:00,23.86,23.88,23.85,23.86,119400.0,19.9131,19.9298,19.9048,19.9131,119400.0
2007-04-18 14:35:00,23.86,23.88,23.86,23.88,20000.0,19.9131,19.9298,19.9131,19.9298,20000.0
2007-04-18 14:40:00,23.88,23.88,23.86,23.88,28800.0,19.9298,19.9298,19.9131,19.9298,28800.0
2007-04-18 14:45:00,23.88,23.88,23.87,23.88,25200.0,19.9298,19.9298,19.9214,19.9298,25200.0
2007-04-18 14:50:00,23.88,23.89,23.85,23.86,25800.0,19.9298,19.9381,19.9048,19.9131,25800.0
2007-04-18 14:55:00,23.85,23.88,23.84,23.88,84600.0,19.9048,19.9298,19.8964,19.9298,84600.0
2007-04-18 15:00:00,23.88,23.88,23.87,23.87,18600.0,19.9298,19.9298,19.9214,19.9214,18600.0
2007-04-18 15:05:00,23.87,23.88,23.86,23.88,44000.0,19.9214,19.9298,19.9131,19.9298,44000.0
2007-04-18 15:10:00,23.87,23.88,23.87,23.87,29600.0,19.9214,19.9298,19.9214,19.9214,29600.0
2007-04-18 15:15:00,23.87,23.88,23.86,23.86,93400.0,19.9214,19.9298,19.9131,19.9131,93400.0
2007-04-18 15:20:00,23.86,23.89,23.86,23.88,38600.0,19.9131,19.9381,19.9131,19.9298,38600.0
2007-04-18 15:25:00,23.88,23.89,23.88,23.88,25800.0,19.9298,19.9381,19.9298,19.9298,25800.0
2007-04-18 15:30:00,23.88,23.88,23.86,23.88,15800.0,19.9298,19.9298,19.9131,19.9298,15800.0
2007-04-18 15:35:00,23.88,23.89,23.88,23.89,36800.0,19.9298,19.9381,19.9298,19.9381,36800.0
2007-04-18 15:40:00,23.89,23.89,23.58,23.86,132200.0,19.9381,19.9381,19.6794,19.9131,132200.0
2007-04-18 15:45:00,23.86,23.88,23.86,23.87,54600.0,19.9131,19.9298,19.9131,19.9214,54600.0
2007-04-18 15:50:00,23.88,23.88,23.86,23.87,47400.0,19.9298,19.9298,19.9131,19.9214,47400.0
2007-04-18 15:55:00,23.87,23.87,23.86,23.86,73400.0,19.9214,19.9214,19.9131,19.9131,73400.0
2007-04-19 09:30:00,23.59,23.63,23.31,23.47,38200.0,19.6878,19.7211,19.4541,19.5876,38200.0
2007-04-19 09:35:00,23.46,23.55,23.44,23.48,39800.0,19.5793,19.6544,19.5626,19.596,39800.0
2007-04-19 09:40:00,23.49,23.49,23.41,23.42,14200.0,19.6043,19.6043,19.5375,19.5459,14200.0
2007-04-19 09:45:00,23.43,23.58,23.41,23.55,19000.0,19.5542,19.6794,19.5375,19.6544,19000.0
2007-04-19 09:50:00,23.56,23.58,23.53,23.56,11200.0,19.6627,19.6794,19.6377,19.6627,11200.0
2007-04-19 09:55:00,23.55,23.55,23.48,23.52,14800.0,19.6544,19.6544,19.596,19.6293,14800.0
2007-04-19 10:00:00,23.5,23.54,23.46,23.54,14400.0,19.6126,19.646,19.5793,19.646,14400.0
2007-04-19 10:05:00,23.54,23.54,23.44,23.52,40200.0,19.646,19.646,19.5626,19.6293,40200.0
2007-04-19 10:10:00,23.52,23.55,23.5,23.52,8800.0,19.6293,19.6544,19.6126,19.6293,8800.0
2007-04-19 10:15:00,23.51,23.52,23.49,23.52,7400.0,19.621,19.6293,19.6043,19.6293,7400.0
2007-04-19 10:20:00,23.51,23.59,23.5,23.58,8400.0,19.621,19.6878,19.6126,19.6794,8400.0
2007-04-19 10:25:00,23.59,23.61,23.58,23.58,10000.0,19.6878,19.7045,19.6794,19.6794,10000.0
2007-04-19 10:30:00,23.59,23.59,23.52,23.52,9400.0,19.6878,19.6878,19.6293,19.6293,9400.0
2007-04-19 10:35:00,23.52,23.59,23.52,23.59,14000.0,19.6293,19.6878,19.6293,19.6878,14000.0
2007-04-19 10:40:00,23.59,23.62,23.59,23.61,12200.0,19.6878,19.7128,19.6878,19.7045,12200.0
2007-04-19 10:45:00,23.61,23.63,23.61,23.61,10800.0,19.7045,19.7211,19.7045,19.7045,10800.0
2007-04-19 10:50:00,23.61,23.63,23.6,23.61,8600.0,19.7045,19.7211,19.6961,19.7045,8600.0
2007-04-19 10:55:00,23.61,23.67,23.61,23.66,33800.0,19.7045,19.7545,19.7045,19.7462,33800.0
2007-04-19 11:00:00,23.65,23.68,23.64,23.66,13200.0,19.7378,19.7629,19.7295,19.7462,13200.0
2007-04-19 11:05:00,23.65,23.68,23.65,23.68,10400.0,19.7378,19.7629,19.7378,19.7629,10400.0
2007-04-19 11:10:00,23.68,23.71,23.67,23.71,27600.0,19.7629,19.7879,19.7545,19.7879,27600.0
2007-04-19 11:15:00,23.71,23.73,23.69,23.69,21600.0,19.7879,19.8046,19.7712,19.7712,21600.0
2007-04-19 11:20:00,23.68,23.69,23.65,23.66,8400.0,19.7629,19.7712,19.7378,19.7462,8400.0
2007-04-19 11:25:00,23.65,23.66,23.64,23.64,5800.0,19.7378,19.7462,19.7295,19.7295,5800.0
2007-04-19 11:30:00,23.63,23.66,23.62,23.66,14800.0,19.7211,19.7462,19.7128,19.7462,14800.0
2007-04-19 11:35:00,23.65,23.66,23.63,23.63,7400.0,19.7378,19.7462,19.7211,19.7211,7400.0
2007-04-19 11:40:00,23.62,23.64,23.61,23.63,6800.0,19.7128,19.7295,19.7045,19.7211,6800.0
2007-04-19 11:45:00,23.63,23.64,23.62,23.63,14800.0,19.7211,19.7295,19.7128,19.7211,14800.0
2007-04-19 11:50:00,23.63,23.64,23.61,23.61,10600.0,19.7211,19.7295,19.7045,19.7045,10600.0
2007-04-19 11:55:00,23.61,23.63,23.59,23.59,7400.0,19.7045,19.7211,19.6878,19.6878,7400.0
2007-04-19 12:00:00,23.6,23.6,23.56,23.6,12400.0,19.6961,19.6961,19.6627,19.6961,12400.0
2007-04-19 12:05:00,23.59,23.6,23.58,23.59,7200.0,19.6878,19.6961,19.6794,19.6878,7200.0
2007-04-19 12:10:00,23.59,23.63,23.59,23.63,8800.0,19.6878,19.7211,19.6878,19.7211,8800.0
2007-04-19 12:15:00,23.63,23.64,23.61,23.61,5800.0,19.7211,19.7295,19.7045,19.7045,5800.0
2007-04-19 12:20:00,23.6,23.62,23.6,23.62,6800.0,19.6961,19.7128,19.6961,19.7128,6800.0
2007-04-19 12:25:00,23.63,23.63,23.6,23.61,6200.0,19.7211,19.7211,19.6961,19.7045,6200.0
2007-04-19 12:30:00,23.61,23.61,23.56,23.6,90200.0,19.7045,19.7045,19.6627,19.6961,90200.0
2007-04-19 12:35:00,23.61,23.61,23.56,23.58,8400.0,19.7045,19.7045,19.6627,19.6794,8400.0
2007-04-19 12:40:00,23.57,23.6,23.57,23.59,4600.0,19.6711,19.6961,19.6711,19.6878,4600.0
2007-04-19 12:45:00,23.59,23.61,23.59,23.6,7000.0,19.6878,19.7045,19.6878,19.6961,7000.0
2007-04-19 12:50:00,23.6,23.61,23.59,23.6,8000.0,19.6961,19.7045,19.6878,19.6961,8000.0
2007-04-19 12:55:00,23.6,23.61,23.6,23.6,8200.0,19.6961,19.7045,19.6961,19.6961,8200.0
2007-04-19 13:00:00,23.61,23.63,23.6,23.63,11000.0,19.7045,19.7211,19.6961,19.7211,11000.0
2007-04-19 13:05:00,23.62,23.63,23.61,23.62,4000.0,19.7128,19.7211,19.7045,19.7128,4000.0
2007-04-19 13:10:00,23.62,23.66,23.61,23.62,23600.0,19.7128,19.7462,19.7045,19.7128,23600.0
2007-04-19 13:15:00,23.62,23.63,23.6,23.62,8400.0,19.7128,19.7211,19.6961,19.7128,8400.0
2007-04-19 13:20:00,23.63,23.64,23.61,23.61,6400.0,19.7211,19.7295,19.7045,19.7045,6400.0
2007-04-19 13:25:00,23.63,23.63,23.61,23.62,5000.0,19.7211,19.7211,19.7045,19.7128,5000.0
2007-04-19 13:30:00,23.63,23.63,23.62,23.63,6400.0,19.7211,19.7211,19.7128,19.7211,6400.0
2007-04-19 13:35:00,23.63,23.63,23.59,23.61,5000.0,19.7211,19.7211,19.6878,19.7045,5000.0
2007-04-19 13:40:00,23.61,23.63,23.61,23.62,8000.0,19.7045,19.7211,19.7045,19.7128,8000.0
2007-04-19 13:45:00,23.61,23.64,23.61,23.63,9000.0,19.7045,19.7295,19.7045,19.7211,9000.0
2007-04-19 13:50:00,23.64,23.64,23.61,23.62,10200.0,19.7295,19.7295,19.7045,19.7128,10200.0
2007-04-19 13:55:00,23.63,23.63,23.6,23.6,8200.0,19.7211,19.7211,19.6961,19.6961,8200.0
2007-04-19 14:00:00,23.61,23.63,23.61,23.61,6600.0,19.7045,19.7211,19.7045,19.7045,6600.0
2007-04-19 14:05:00,23.61,23.63,23.61,23.62,7400.0,19.7045,19.7211,19.7045,19.7128,7400.0
2007-04-19 14:10:00,23.62,23.63,23.61,23.61,8200.0,19.7128,19.7211,19.7045,19.7045,8200.0
2007-04-19 14:15:00,23.61,23.61,23.57,23.61,9200.0,19.7045,19.7045,19.6711,19.7045,9200.0
2007-04-19 14:20:00,23.6,23.61,23.56,23.57,9800.0,19.6961,19.7045,19.6627,19.6711,9800.0
2007-04-19 14:25:00,23.57,23.6,23.57,23.59,5000.0,19.6711,19.6961,19.6711,19.6878,5000.0
2007-04-19 14:30:00,23.59,23.61,23.57,23.57,11800.0,19.6878,19.7045,19.6711,19.6711,11800.0
2007-04-19 14:35:00,23.58,23.6,23.58,23.58,7200.0,19.6794,19.6961,19.6794,19.6794,7200.0
2007-04-19 14:40:00,23.59,23.6,23.59,23.6,7800.0,19.6878,19.6961,19.6878,19.6961,7800.0
2007-04-19 14:45:00,23.6,23.61,23.6,23.61,15600.0,19.6961,19.7045,19.6961,19.7045,15600.0
2007-04-19 14:50:00,23.6,23.61,23.6,23.6,16000.0,19.6961,19.7045,19.6961,19.6961,16000.0
2007-04-19 14:55:00,23.6,23.6,23.6,23.6,11200.0,19.6961,19.6961,19.6961,19.6961,11200.0
2007-04-19 15:00:00,23.6,23.61,23.59,23.61,39600.0,19.6961,19.7045,19.6878,19.7045,39600.0
2007-04-19 15:05:00,23.6,23.63,23.6,23.61,27600.0,19.6961,19.7211,19.6961,19.7045,27600.0
2007-04-19 15:10:00,23.61,23.61,23.59,23.59,14000.0,19.7045,19.7045,19.6878,19.6878,14000.0
2007-04-19 15:15:00,23.58,23.61,23.58,23.6,12200.0,19.6794,19.7045,19.6794,19.6961,12200.0
2007-04-19 15:20:00,23.59,23.61,23.59,23.6,13000.0,19.6878,19.7045,19.6878,19.6961,13000.0
2007-04-19 15:25:00,23.6,23.6,23.56,23.58,20200.0,19.6961,19.6961,19.6627,19.6794,20200.0
2007-04-19 15:30:00,23.59,23.6,23.58,23.58,13400.0,19.6878,19.6961,19.6794,19.6794,13400.0
2007-04-19 15:35:00,23.59,23.6,23.58,23.6,29200.0,19.6878,19.6961,19.6794,19.6961,29200.0
2007-04-19 15:40:00,23.6,23.6,23.59,23.6,33600.0,19.6961,19.6961,19.6878,19.6961,33600.0
2007-04-19 15:45:00,23.6,23.6,23.57,23.6,23600.0,19.6961,19.6961,19.6711,19.6961,23600.0
2007-04-19 15:50:00,23.6,23.61,23.59,23.6,32000.0,19.6961,19.7045,19.6878,19.6961,32000.0
2007-04-19 15:55:00,23.59,23.61,23.58,23.6,29000.0,19.6878,19.7045,19.6794,19.6961,29000.0
2007-04-20 09:35:00,24.0,24.15,24.0,24.15,74000.0,20.0299,20.1551,20.0299,20.1551,74000.0
2007-04-20 09:40:00,24.13,24.14,24.11,24.13,6000.0,20.1384,20.1468,20.1217,20.1384,6000.0
2007-04-20 09:45:00,24.14,24.17,24.12,24.17,18000.0,20.1468,20.1718,20.1301,20.1718,18000.0
2007-04-20 09:50:00,24.16,24.16,24.05,24.05,19000.0,20.1635,20.1635,20.0717,20.0717,19000.0
2007-04-20 09:55:00,24.05,24.07,24.03,24.05,29600.0,20.0717,20.0884,20.055,20.0717,29600.0
2007-04-20 10:00:00,24.05,24.09,24.02,24.08,28600.0,20.0717,20.105,20.0466,20.0967,28600.0
2007-04-20 10:05:00,24.08,24.08,24.04,24.05,17200.0,20.0967,20.0967,20.0633,20.0717,17200.0
2007-04-20 10:10:00,24.05,24.07,24.05,24.07,123400.0,20.0717,20.0884,20.0717,20.0884,123400.0
2007-04-20 10:15:00,24.07,24.07,24.05,24.06,14200.0,20.0884,20.0884,20.0717,20.08,14200.0
2007-04-20 10:20:00,24.05,24.05,24.04,24.05,3200.0,20.0717,20.0717,20.0633,20.0717,3200.0
2007-04-20 10:25:00,24.05,24.05,24.03,24.04,13600.0,20.0717,20.0717,20.055,20.0633,13600.0
2007-04-20 10:30:00,24.04,24.04,24.02,24.02,7800.0,20.0633,20.0633,20.0466,20.0466,7800.0
2007-04-20 10:35:00,24.03,24.04,24.01,24.03,14600.0,20.055,20.0633,20.0383,20.055,14600.0
2007-04-20 10:40:00,24.03,24.03,24.02,24.03,5800.0,20.055,20.055,20.0466,20.055,5800.0
2007-04-20 10:45:00,24.03,24.04,24.02,24.04,7400.0,20.055,20.0633,20.0466,20.0633,7400.0
2007-04-20 10:50:00,24.03,24.04,24.02,24.03,7400.0,20.055,20.0633,20.0466,20.055,7400.0
2007-04-20 10:55:00,24.02,24.03,24.02,24.03,6200.0,20.0466,20.055,20.0466,20.055,6200.0
2007-04-20 11:00:00,24.03,24.04,24.03,24.03,11800.0,20.055,20.0633,20.055,20.055,11800.0
2007-04-20 11:05:00,24.03,24.03,24.01,24.02,1800.0,20.055,20.055,20.0383,20.0466,1800.0
2007-04-20 11:10:00,24.02,24.02,24.0,24.0,20800.0,20.0466,20.0466,20.0299,20.0299,20800.0
2007-04-20 11:15:00,24.01,24.01,24.0,24.01,10000.0,20.0383,20.0383,20.0299,20.0383,10000.0
2007-04-20 11:20:00,24.0,24.0,23.98,23.99,27000.0,20.0299,20.0299,20.0132,20.0216,27000.0
2007-04-20 11:25:00,24.0,24.01,23.99,24.01,11000.0,20.0299,20.0383,20.0216,20.0383,11000.0
2007-04-20 11:30:00,24.0,24.01,24.0,24.01,7200.0,20.0299,20.0383,20.0299,20.0383,7200.0
2007-04-20 11:35:00,24.0,24.02,24.0,24.0,39800.0,20.0299,20.0466,20.0299,20.0299,39800.0
2007-04-20 11:40:00,24.0,24.02,24.0,24.02,24800.0,20.0299,20.0466,20.0299,20.0466,24800.0
2007-04-20 11:45:00,24.02,24.02,24.0,24.01,5000.0,20.0466,20.0466,20.0299,20.0383,5000.0
2007-04-20 11:50:00,24.02,24.02,24.0,24.0,8400.0,20.0466,20.0466,20.0299,20.0299,8400.0
2007-04-20 11:55:00,24.0,24.0,23.99,24.0,9200.0,20.0299,20.0299,20.0216,20.0299,9200.0
2007-04-20 12:00:00,24.0,24.0,24.0,24.0,10600.0,20.0299,20.0299,20.0299,20.0299,10600.0
2007-04-20 12:05:00,24.0,24.01,24.0,24.0,1800.0,20.0299,20.0383,20.0299,20.0299,1800.0
2007-04-20 12:10:00,24.0,24.0,24.0,24.0,14200.0,20.0299,20.0299,20.0299,20.0299,14200.0
2007-04-20 12:15:00,24.0,24.0,24.0,24.0,8200.0,20.0299,20.0299,20.0299,20.0299,8200.0
2007-04-20 12:20:00,23.99,23.99,23.96,23.96,7000.0,20.0216,20.0216,19.9966,19.9966,7000.0
2007-04-20 12:25:00,23.95,23.95,23.91,23.92,9600.0,19.9882,19.9882,19.9548,19.9632,9600.0
2007-04-20 12:30:00,23.91,23.92,23.91,23.92,17800.0,19.9548,19.9632,19.9548,19.9632,17800.0
2007-04-20 12:35:00,23.92,23.92,23.9,23.9,6400.0,19.9632,19.9632,19.9465,19.9465,6400.0
2007-04-20 12:40:00,23.9,23.92,23.9,23.92,6200.0,19.9465,19.9632,19.9465,19.9632,6200.0
2007-04-20 12:45:00,23.92,23.93,23.92,23.93,9000.0,19.9632,19.9715,19.9632,19.9715,9000.0
2007-04-20 12:50:00,23.93,23.93,23.93,23.93,10600.0,19.9715,19.9715,19.9715,19.9715,10600.0
2007-04-20 12:55:00,23.93,23.98,23.93,23.97,4200.0,19.9715,20.0132,19.9715,20.0049,4200.0
2007-04-20 13:00:00,23.97,23.97,23.97,23.97,3800.0,20.0049,20.0049,20.0049,20.0049,3800.0
2007-04-20 13:05:00,23.97,23.97,23.96,23.97,9600.0,20.0049,20.0049,19.9966,20.0049,9600.0
2007-04-20 13:10:00,23.97,23.97,23.96,23.97,10000.0,20.0049,20.0049,19.9966,20.0049,10000.0
2007-04-20 13:15:00,23.97,23.99,23.96,23.98,27800.0,20.0049,20.0216,19.9966,20.0132,27800.0
2007-04-20 13:20:00,23.97,23.98,23.97,23.97,12200.0,20.0049,20.0132,20.0049,20.0049,12200.0
2007-04-20 13:25:00,23.97,23.98,23.97,23.97,8800.0,20.0049,20.0132,20.0049,20.0049,8800.0
2007-04-20 13:30:00,23.97,23.98,23.97,23.98,14800.0,20.0049,20.0132,20.0049,20.0132,14800.0
2007-04-20 13:35:00,23.98,23.98,23.97,23.97,1200.0,20.0132,20.0132,20.0049,20.0049,1200.0
2007-04-20 13:40:00,23.97,23.97,23.95,23.96,4000.0,20.0049,20.0049,19.9882,19.9966,4000.0
2007-04-20 13:45:00,23.96,23.98,23.95,23.98,15000.0,19.9966,20.0132,19.9882,20.0132,15000.0
2007-04-20 13:50:00,23.98,23.98,23.96,23.96,7000.0,20.0132,20.0132,19.9966,19.9966,7000.0
2007-04-20 13:55:00,23.96,23.98,23.96,23.98,286400.0,19.9966,20.0132,19.9966,20.0132,286400.0
2007-04-20 14:00:00,23.98,24.0,23.98,24.0,10200.0,20.0132,20.0299,20.0132,20.0299,10200.0
2007-04-20 14:05:00,24.0,24.0,24.0,24.0,24000.0,20.0299,20.0299,20.0299,20.0299,24000.0
2007-04-20 14:10:00,24.0,24.03,24.0,24.03,13400.0,20.0299,20.055,20.0299,20.055,13400.0
2007-04-20 14:15:00,24.02,24.04,24.02,24.02,9600.0,20.0466,20.0633,20.0466,20.0466,9600.0
2007-04-20 14:20:00,24.02,24.03,24.02,24.03,4200.0,20.0466,20.055,20.0466,20.055,4200.0
2007-04-20 14:25:00,24.03,24.03,24.03,24.03,5200.0,20.055,20.055,20.055,20.055,5200.0
2007-04-20 14:30:00,24.03,24.03,24.02,24.02,11000.0,20.055,20.055,20.0466,20.0466,11000.0
2007-04-20 14:35:00,24.02,24.06,24.02,24.06,8800.0,20.0466,20.08,20.0466,20.08,8800.0
2007-04-20 14:40:00,24.06,24.08,24.06,24.07,8200.0,20.08,20.0967,20.08,20.0884,8200.0
2007-04-20 14:45:00,24.06,24.07,24.06,24.07,3600.0,20.08,20.0884,20.08,20.0884,3600.0
2007-04-20 14:50:00,24.07,24.08,24.06,24.07,11800.0,20.0884,20.0967,20.08,20.0884,11800.0
2007-04-20 14:55:00,24.08,24.09,24.07,24.08,7000.0,20.0967,20.105,20.0884,20.0967,7000.0
2007-04-20 15:00:00,24.07,24.08,24.07,24.08,6800.0,20.0884,20.0967,20.0884,20.0967,6800.0
2007-04-20 15:05:00,24.08,24.1,24.08,24.1,10200.0,20.0967,20.1134,20.0967,20.1134,10200.0
2007-04-20 15:10:00,24.11,24.14,24.11,24.13,26400.0,20.1217,20.1468,20.1217,20.1384,26400.0
2007-04-20 15:15:00,24.13,24.16,24.13,24.15,32200.0,20.1384,20.1635,20.1384,20.1551,32200.0
2007-04-20 15:20:00,24.15,24.17,24.15,24.16,25800.0,20.1551,20.1718,20.1551,20.1635,25800.0
2007-04-20 15:25:00,24.16,24.23,24.16,24.22,61000.0,20.1635,20.2219,20.1635,20.2135,61000.0
2007-04-20 15:30:00,24.23,24.23,24.2,24.21,27400.0,20.2219,20.2219,20.1969,20.2052,27400.0
2007-04-20 15:35:00,24.21,24.23,24.19,24.21,26600.0,20.2052,20.2219,20.1885,20.2052,26600.0
2007-04-20 15:40:00,24.21,24.22,24.2,24.2,23400.0,20.2052,20.2135,20.1969,20.1969,23400.0
2007-04-20 15:45:00,24.2,24.21,24.2,24.2,13800.0,20.1969,20.2052,20.1969,20.1969,13800.0
2007-04-20 15:50:00,24.21,24.25,24.2,24.25,21800.0,20.2052,20.2386,20.1969,20.2386,21800.0
2007-04-20 15:55:00,24.25,24.25,24.23,24.25,17400.0,20.2386,20.2386,20.2219,20.2386,17400.0
2007-04-23 09:30:00,24.51,24.69,24.5,24.5,31400.0,20.4556,20.6058,20.4472,20.4472,31400.0
2007-04-23 09:35:00,24.5,24.63,24.5,24.59,22400.0,20.4472,20.5557,20.4472,20.5223,22400.0
2007-04-23 09:40:00,24.59,24.66,24.57,24.65,20800.0,20.5223,20.5808,20.5056,20.5724,20800.0
2007-04-23 09:45:00,24.63,24.75,24.6,24.7,50600.0,20.5557,20.6559,20.5307,20.6141,50600.0
2007-04-23 09:50:00,24.69,24.8,24.63,24.73,42400.0,20.6058,20.6976,20.5557,20.6392,42400.0
2007-04-23 09:55:00,24.73,24.73,24.57,24.57,53000.0,20.6392,20.6392,20.5056,20.5056,53000.0
2007-04-23 10:00:00,24.59,24.59,24.53,24.58,22800.0,20.5223,20.5223,20.4723,20.514,22800.0
2007-04-23 10:05:00,24.58,24.62,24.58,24.58,35000.0,20.514,20.5474,20.514,20.514,35000.0
2007-04-23 10:10:00,24.59,24.59,24.51,24.54,23000.0,20.5223,20.5223,20.4556,20.4806,23000.0
2007-04-23 10:15:00,24.55,24.56,24.53,24.56,9600.0,20.489,20.4973,20.4723,20.4973,9600.0
2007-04-23 10:20:00,24.53,24.6,24.53,24.6,6200.0,20.4723,20.5307,20.4723,20.5307,6200.0
2007-04-23 10:25:00,24.59,24.6,24.58,24.58,5800.0,20.5223,20.5307,20.514,20.514,5800.0
2007-04-23 10:30:00,24.57,24.57,24.54,24.55,3800.0,20.5056,20.5056,20.4806,20.489,3800.0
2007-04-23 10:35:00,24.54,24.56,24.54,24.54,11400.0,20.4806,20.4973,20.4806,20.4806,11400.0
2007-04-23 10:40:00,24.56,24.56,24.53,24.53,5000.0,20.4973,20.4973,20.4723,20.4723,5000.0
2007-04-23 10:45:00,24.52,24.56,24.52,24.56,4800.0,20.4639,20.4973,20.4639,20.4973,4800.0
2007-04-23 10:50:00,24.55,24.55,24.54,24.55,3400.0,20.489,20.489,20.4806,20.489,3400.0
2007-04-23 10:55:00,24.55,24.58,24.54,24.58,8600.0,20.489,20.514,20.4806,20.514,8600.0
2007-04-23 11:00:00,24.58,24.58,24.54,24.54,8000.0,20.514,20.514,20.4806,20.4806,8000.0
2007-04-23 11:05:00,24.54,24.55,24.52,24.52,23000.0,20.4806,20.489,20.4639,20.4639,23000.0
2007-04-23 11:10:00,24.51,24.52,24.5,24.5,3600.0,20.4556,20.4639,20.4472,20.4472,3600.0
2007-04-23 11:15:00,24.5,24.53,24.5,24.53,13000.0,20.4472,20.4723,20.4472,20.4723,13000.0
2007-04-23 11:20:00,24.51,24.51,24.5,24.5,11800.0,20.4556,20.4556,20.4472,20.4472,11800.0
2007-04-23 11:25:00,24.5,24.5,24.48,24.49,10200.0,20.4472,20.4472,20.4305,20.4389,10200.0
2007-04-23 11:30:00,24.49,24.5,24.49,24.49,7200.0,20.4389,20.4472,20.4389,20.4389,7200.0
2007-04-23 11:35:00,24.48,24.5,24.48,24.5,9800.0,20.4305,20.4472,20.4305,20.4472,9800.0
2007-04-23 11:40:00,24.5,24.5,24.49,24.49,9600.0,20.4472,20.4472,20.4389,20.4389,9600.0
2007-04-23 11:45:00,24.49,24.49,24.47,24.47,7600.0,20.4389,20.4389,20.4222,20.4222,7600.0
2007-04-23 11:50:00,24.47,24.48,24.46,24.48,14000.0,20.4222,20.4305,20.4138,20.4305,14000.0
2007-04-23 11:55:00,24.48,24.49,24.47,24.49,6600.0,20.4305,20.4389,20.4222,20.4389,6600.0
2007-04-23 12:00:00,24.5,24.5,24.47,24.48,5800.0,20.4472,20.4472,20.4222,20.4305,5800.0
2007-04-23 12:05:00,24.48,24.48,24.47,24.47,5600.0,20.4305,20.4305,20.4222,20.4222,5600.0
2007-04-23 12:10:00,24.48,24.48,24.47,24.48,5000.0,20.4305,20.4305,20.4222,20.4305,5000.0
2007-04-23 12:15:00,24.48,24.49,24.39,24.4,24400.0,20.4305,20.4389,20.3554,20.3638,24400.0
2007-04-23 12:20:00,24.4,24.41,24.32,24.35,20800.0,20.3638,20.3721,20.297,20.322,20800.0
2007-04-23 12:25:00,24.35,24.39,24.34,24.34,11600.0,20.322,20.3554,20.3137,20.3137,11600.0
2007-04-23 12:30:00,24.35,24.44,24.35,24.43,9800.0,20.322,20.3972,20.322,20.3888,9800.0
2007-04-23 12:35:00,24.43,24.46,24.43,24.46,10600.0,20.3888,20.4138,20.3888,20.4138,10600.0
2007-04-23 12:40:00,24.45,24.47,24.45,24.47,3000.0,20.4055,20.4222,20.4055,20.4222,3000.0
2007-04-23 12:45:00,24.47,24.48,24.46,24.46,7000.0,20.4222,20.4305,20.4138,20.4138,7000.0
2007-04-23 12:50:00,24.46,24.48,24.45,24.46,10600.0,20.4138,20.4305,20.4055,20.4138,10600.0
2007-04-23 12:55:00,24.47,24.48,24.46,24.47,1800.0,20.4222,20.4305,20.4138,20.4222,1800.0
2007-04-23 13:00:00,24.47,24.48,24.45,24.45,2000.0,20.4222,20.4305,20.4055,20.4055,2000.0
2007-04-23 13:05:00,24.46,24.47,24.45,24.45,9400.0,20.4138,20.4222,20.4055,20.4055,9400.0
2007-04-23 13:10:00,24.45,24.46,24.45,24.46,400.0,20.4055,20.4138,20.4055,20.4138,400.0
2007-04-23 13:15:00,24.44,24.48,24.44,24.48,13800.0,20.3972,20.4305,20.3972,20.4305,13800.0
2007-04-23 13:20:00,24.48,24.48,24.45,24.45,3600.0,20.4305,20.4305,20.4055,20.4055,3600.0
2007-04-23 13:25:00,24.45,24.48,24.44,24.47,12800.0,20.4055,20.4305,20.3972,20.4222,12800.0
2007-04-23 13:30:00,24.48,24.52,24.48,24.5,5200.0,20.4305,20.4639,20.4305,20.4472,5200.0
2007-04-23 13:35:00,24.5,24.5,24.48,24.48,10800.0,20.4472,20.4472,20.4305,20.4305,10800.0
2007-04-23 13:40:00,24.49,24.5,24.43,24.43,12000.0,20.4389,20.4472,20.3888,20.3888,12000.0
2007-04-23 13:45:00,24.45,24.49,24.45,24.49,9000.0,20.4055,20.4389,20.4055,20.4389,9000.0
2007-04-23 13:50:00,24.49,24.51,24.45,24.45,21800.0,20.4389,20.4556,20.4055,20.4055,21800.0
2007-04-23 13:55:00,24.45,24.47,24.44,24.45,25000.0,20.4055,20.4222,20.3972,20.4055,25000.0
2007-04-23 14:00:00,24.45,24.48,24.42,24.44,29000.0,20.4055,20.4305,20.3805,20.3972,29000.0
2007-04-23 14:05:00,24.45,24.47,24.44,24.47,13200.0,20.4055,20.4222,20.3972,20.4222,13200.0
2007-04-23 14:10:00,24.45,24.45,24.43,24.44,2600.0,20.4055,20.4055,20.3888,20.3972,2600.0
2007-04-23 14:15:00,24.43,24.43,24.41,24.41,3600.0,20.3888,20.3888,20.3721,20.3721,3600.0
2007-04-23 14:20:00,24.41,24.41,24.4,24.4,2000.0,20.3721,20.3721,20.3638,20.3638,2000.0
2007-04-23 14:25:00,24.39,24.4,24.39,24.39,18400.0,20.3554,20.3638,20.3554,20.3554,18400.0
2007-04-23 14:30:00,24.39,24.39,24.36,24.37,6000.0,20.3554,20.3554,20.3304,20.3387,6000.0
2007-04-23 14:35:00,24.37,24.37,24.36,24.36,6600.0,20.3387,20.3387,20.3304,20.3304,6600.0
2007-04-23 14:40:00,24.36,24.37,24.3,24.31,24400.0,20.3304,20.3387,20.2803,20.2887,24400.0
2007-04-23 14:45:00,24.31,24.32,24.3,24.31,10600.0,20.2887,20.297,20.2803,20.2887,10600.0
2007-04-23 14:50:00,24.31,24.31,24.3,24.3,13400.0,20.2887,20.2887,20.2803,20.2803,13400.0
2007-04-23 14:55:00,24.3,24.3,24.29,24.3,4800.0,20.2803,20.2803,20.272,20.2803,4800.0
2007-04-23 15:00:00,24.3,24.31,24.29,24.29,23000.0,20.2803,20.2887,20.272,20.272,23000.0
2007-04-23 15:05:00,24.3,24.3,24.25,24.27,34000.0,20.2803,20.2803,20.2386,20.2553,34000.0
2007-04-23 15:10:00,24.27,24.31,24.27,24.31,20800.0,20.2553,20.2887,20.2553,20.2887,20800.0
2007-04-23 15:15:00,24.3,24.33,24.3,24.33,26600.0,20.2803,20.3053,20.2803,20.3053,26600.0
2007-04-23 15:20:00,24.33,24.33,24.32,24.32,24200.0,20.3053,20.3053,20.297,20.297,24200.0
2007-04-23 15:25:00,24.33,24.33,24.3,24.32,11400.0,20.3053,20.3053,20.2803,20.297,11400.0
2007-04-23 15:30:00,24.32,24.32,24.29,24.29,23600.0,20.297,20.297,20.272,20.272,23600.0
2007-04-23 15:35:00,24.29,24.29,24.29,24.29,10400.0,20.272,20.272,20.272,20.272,10400.0
2007-04-23 15:40:00,24.29,24.29,24.29,24.29,8200.0,20.272,20.272,20.272,20.272,8200.0
2007-04-23 15:45:00,24.29,24.29,24.28,24.28,20600.0,20.272,20.272,20.2636,20.2636,20600.0
2007-04-23 15:50:00,24.29,24.3,24.28,24.3,45600.0,20.272,20.2803,20.2636,20.2803,45600.0
2007-04-23 15:55:00,24.3,24.31,24.28,24.3,22800.0,20.2803,20.2887,20.2636,20.2803,22800.0
2007-04-24 09:30:00,20.83,20.88,20.72,20.75,92600.0,17.3843,17.426,17.2925,17.3176,92600.0
2007-04-24 09:35:00,20.8,20.9,20.64,20.7,1362200.0,17.3593,17.4427,17.2257,17.2758,1362200.0
2007-04-24 09:40:00,20.7,20.97,20.7,20.97,634200.0,17.2758,17.5012,17.2758,17.5012,634200.0
2007-04-24 09:45:00,20.96,21.24,20.81,20.94,509200.0,17.4928,17.7265,17.3676,17.4761,509200.0
2007-04-24 09:50:00,20.94,21.14,20.89,21.05,375400.0,17.4761,17.643,17.4344,17.5679,375400.0
2007-04-24 09:55:00,21.05,21.07,20.88,20.91,338200.0,17.5679,17.5846,17.426,17.4511,338200.0
2007-04-24 10:00:00,20.91,21.0,20.88,20.95,329200.0,17.4511,17.5262,17.426,17.4845,329200.0
2007-04-24 10:05:00,20.98,21.06,20.95,21.0,205600.0,17.5095,17.5763,17.4845,17.5262,205600.0
2007-04-24 10:10:00,21.0,21.03,20.99,21.0,116600.0,17.5262,17.5512,17.5178,17.5262,116600.0
2007-04-24 10:15:00,21.0,21.02,20.97,20.99,206200.0,17.5262,17.5429,17.5012,17.5178,206200.0
2007-04-24 10:20:00,20.99,21.0,20.98,20.98,56400.0,17.5178,17.5262,17.5095,17.5095,56400.0
2007-04-24 10:25:00,20.98,21.0,20.88,20.88,168000.0,17.5095,17.5262,17.426,17.426,168000.0
2007-04-24 10:30:00,20.88,20.97,20.83,20.93,151000.0,17.426,17.5012,17.3843,17.4678,151000.0
2007-04-24 10:35:00,20.92,21.03,20.91,21.0,197400.0,17.4594,17.5512,17.4511,17.5262,197400.0
2007-04-24 10:40:00,21.0,21.07,21.0,21.07,121600.0,17.5262,17.5846,17.5262,17.5846,121600.0
2007-04-24 10:45:00,21.07,21.35,21.05,21.34,280600.0,17.5846,17.8183,17.5679,17.81,280600.0
2007-04-24 10:50:00,21.35,21.39,20.95,21.37,540400.0,17.8183,17.8517,17.4845,17.835,540400.0
2007-04-24 10:55:00,21.38,21.8,21.38,21.67,434600.0,17.8433,18.1939,17.8433,18.0854,434600.0
2007-04-24 11:00:00,21.67,21.75,21.53,21.65,243400.0,18.0854,18.1521,17.9685,18.0687,243400.0
2007-04-24 11:05:00,21.65,21.84,21.64,21.82,260400.0,18.0687,18.2272,18.0603,18.2106,260400.0
2007-04-24 11:10:00,21.82,21.83,21.45,21.71,221600.0,18.2106,18.2189,17.9018,18.1187,221600.0
2007-04-24 11:15:00,21.71,21.8,21.64,21.74,209400.0,18.1187,18.1939,18.0603,18.1438,209400.0
2007-04-24 11:20:00,21.74,21.84,21.6,21.61,198200.0,18.1438,18.2272,18.0269,18.0353,198200.0
2007-04-24 11:25:00,21.61,21.63,21.52,21.54,105800.0,18.0353,18.052,17.9602,17.9769,105800.0
2007-04-24 11:30:00,21.54,21.61,21.5,21.55,144400.0,17.9769,18.0353,17.9435,17.9852,144400.0
2007-04-24 11:35:00,21.55,21.58,21.53,21.55,70600.0,17.9852,18.0103,17.9685,17.9852,70600.0
2007-04-24 11:40:00,21.55,21.55,21.51,21.55,78000.0,17.9852,17.9852,17.9518,17.9852,78000.0
2007-04-24 11:45:00,21.56,21.58,21.45,21.49,93400.0,17.9936,18.0103,17.9018,17.9351,93400.0
2007-04-24 11:50:00,21.49,21.52,21.43,21.48,89000.0,17.9351,17.9602,17.8851,17.9268,89000.0
2007-04-24 11:55:00,21.5,21.5,21.43,21.44,70000.0,17.9435,17.9435,17.8851,17.8934,70000.0
2007-04-24 12:00:00,21.44,21.59,21.43,21.58,68400.0,17.8934,18.0186,17.8851,18.0103,68400.0
2007-04-24 12:05:00,21.58,21.66,21.55,21.66,47000.0,18.0103,18.077,17.9852,18.077,47000.0
2007-04-24 12:10:00,21.65,21.65,21.59,21.61,60400.0,18.0687,18.0687,18.0186,18.0353,60400.0
2007-04-24 12:15:00,21.6,21.61,21.58,21.6,22600.0,18.0269,18.0353,18.0103,18.0269,22600.0
2007-04-24 12:20:00,21.6,21.62,21.6,21.62,57800.0,18.0269,18.0436,18.0269,18.0436,57800.0
2007-04-24 12:25:00,21.62,21.64,21.61,21.61,128600.0,18.0436,18.0603,18.0353,18.0353,128600.0
2007-04-24 12:30:00,21.61,21.64,21.57,21.61,83800.0,18.0353,18.0603,18.0019,18.0353,83800.0
2007-04-24 12:35:00,21.61,21.83,21.61,21.76,202200.0,18.0353,18.2189,18.0353,18.1605,202200.0
2007-04-24 12:40:00,21.75,21.75,21.67,21.68,84200.0,18.1521,18.1521,18.0854,18.0937,84200.0
2007-04-24 12:45:00,21.69,21.81,21.68,21.8,112200.0,18.1021,18.2022,18.0937,18.1939,112200.0
2007-04-24 12:50:00,21.82,21.83,21.78,21.78,30600.0,18.2106,18.2189,18.1772,18.1772,30600.0
2007-04-24 12:55:00,21.78,21.88,21.78,21.87,102400.0,18.1772,18.2606,18.1772,18.2523,102400.0
2007-04-24 13:00:00,21.87,21.94,21.83,21.85,104000.0,18.2523,18.3107,18.2189,18.2356,104000.0
2007-04-24 13:05:00,21.86,21.9,21.83,21.87,117000.0,18.2439,18.2773,18.2189,18.2523,117000.0
2007-04-24 13:10:00,21.87,21.9,21.83,21.83,82600.0,18.2523,18.2773,18.2189,18.2189,82600.0
2007-04-24 13:15:00,21.83,21.84,21.8,21.83,63400.0,18.2189,18.2272,18.1939,18.2189,63400.0
2007-04-24 13:20:00,21.83,21.83,21.75,21.83,122400.0,18.2189,18.2189,18.1521,18.2189,122400.0
2007-04-24 13:25:00,21.83,21.84,21.81,21.81,37000.0,18.2189,18.2272,18.2022,18.2022,37000.0
2007-04-24 13:30:00,21.81,21.81,21.8,21.81,59200.0,18.2022,18.2022,18.1939,18.2022,59200.0
2007-04-24 13:35:00,21.8,21.82,21.76,21.8,102800.0,18.1939,18.2106,18.1605,18.1939,102800.0
2007-04-24 13:40:00,21.8,21.81,21.73,21.74,83600.0,18.1939,18.2022,18.1354,18.1438,83600.0
2007-04-24 13:45:00,21.74,21.78,21.74,21.77,37800.0,18.1438,18.1772,18.1438,18.1688,37800.0
2007-04-24 13:50:00,21.77,21.8,21.7,21.8,108400.0,18.1688,18.1939,18.1104,18.1939,108400.0
2007-04-24 13:55:00,21.81,21.85,21.8,21.85,57200.0,18.2022,18.2356,18.1939,18.2356,57200.0
2007-04-24 14:00:00,21.85,21.88,21.83,21.84,46000.0,18.2356,18.2606,18.2189,18.2272,46000.0
2007-04-24 14:05:00,21.84,21.84,21.83,21.83,27600.0,18.2272,18.2272,18.2189,18.2189,27600.0
2007-04-24 14:10:00,21.83,21.85,21.78,21.85,88400.0,18.2189,18.2356,18.1772,18.2356,88400.0
2007-04-24 14:15:00,21.85,21.88,21.84,21.88,44600.0,18.2356,18.2606,18.2272,18.2606,44600.0
2007-04-24 14:20:00,21.88,21.89,21.84,21.84,58200.0,18.2606,18.269,18.2272,18.2272,58200.0
2007-04-24 14:25:00,21.84,21.95,21.84,21.93,109800.0,18.2272,18.319,18.2272,18.3024,109800.0
2007-04-24 14:30:00,21.93,21.94,21.83,21.84,121400.0,18.3024,18.3107,18.2189,18.2272,121400.0
2007-04-24 14:35:00,21.84,21.92,21.84,21.89,181000.0,18.2272,18.294,18.2272,18.269,181000.0
2007-04-24 14:40:00,21.89,21.91,21.87,21.91,59400.0,18.269,18.2857,18.2523,18.2857,59400.0
2007-04-24 14:45:00,21.91,21.94,21.9,21.93,94400.0,18.2857,18.3107,18.2773,18.3024,94400.0
2007-04-24 14:50:00,21.93,21.95,21.88,21.9,115800.0,18.3024,18.319,18.2606,18.2773,115800.0
2007-04-24 14:55:00,21.9,21.9,21.9,21.9,76400.0,18.2773,18.2773,18.2773,18.2773,76400.0
2007-04-24 15:00:00,21.9,21.9,21.85,21.9,53600.0,18.2773,18.2773,18.2356,18.2773,53600.0
2007-04-24 15:05:00,21.9,21.96,21.89,21.93,113400.0,18.2773,18.3274,18.269,18.3024,113400.0
2007-04-24 15:10:00,21.93,21.97,21.9,21.97,119800.0,18.3024,18.3357,18.2773,18.3357,119800.0
2007-04-24 15:15:00,21.97,22.08,21.96,22.0,158600.0,18.3357,18.4275,18.3274,18.3608,158600.0
2007-04-24 15:20:00,22.01,22.02,21.96,21.96,93400.0,18.3691,18.3775,18.3274,18.3274,93400.0
2007-04-24 15:25:00,21.96,21.97,21.9,21.9,94800.0,18.3274,18.3357,18.2773,18.2773,94800.0
2007-04-24 15:30:00,21.89,21.98,21.89,21.96,120800.0,18.269,18.3441,18.269,18.3274,120800.0
2007-04-24 15:35:00,21.96,21.96,21.9,21.96,76000.0,18.3274,18.3274,18.2773,18.3274,76000.0
2007-04-24 15:40:00,21.96,21.98,21.86,21.86,175400.0,18.3274,18.3441,18.2439,18.2439,175400.0
2007-04-24 15:45:00,21.85,21.95,21.83,21.95,214400.0,18.2356,18.319,18.2189,18.319,214400.0
2007-04-24 15:50:00,21.95,21.95,21.89,21.93,230000.0,18.319,18.319,18.269,18.3024,230000.0
2007-04-24 15:55:00,21.93,21.94,21.89,21.9,189800.0,18.3024,18.3107,18.269,18.2773,189800.0
2007-04-25 09:30:00,21.93,21.93,21.78,21.92,96200.0,18.3024,18.3024,18.1772,18.294,96200.0
2007-04-25 09:35:00,21.93,22.19,21.92,22.11,181000.0,18.3024,18.5193,18.294,18.4526,181000.0
2007-04-25 09:40:00,22.11,22.2,22.0,22.03,120600.0,18.4526,18.5277,18.3608,18.3858,120600.0
2007-04-25 09:45:00,22.03,22.03,21.93,21.94,97400.0,18.3858,18.3858,18.3024,18.3107,97400.0
2007-04-25 09:50:00,21.94,21.95,21.75,21.81,71800.0,18.3107,18.319,18.1521,18.2022,71800.0
2007-04-25 09:55:00,21.81,21.81,21.69,21.71,48800.0,18.2022,18.2022,18.1021,18.1187,48800.0
2007-04-25 10:00:00,21.7,21.72,21.65,21.66,71000.0,18.1104,18.1271,18.0687,18.077,71000.0
2007-04-25 10:05:00,21.65,21.66,21.58,21.61,65400.0,18.0687,18.077,18.0103,18.0353,65400.0
2007-04-25 10:10:00,21.61,21.62,21.35,21.41,110400.0,18.0353,18.0436,17.8183,17.8684,110400.0
2007-04-25 10:15:00,21.42,21.48,21.32,21.47,103400.0,17.8767,17.9268,17.7933,17.9184,103400.0
2007-04-25 10:20:00,21.47,21.57,21.46,21.56,63400.0,17.9184,18.0019,17.9101,17.9936,63400.0
2007-04-25 10:25:00,21.56,21.59,21.55,21.58,88000.0,17.9936,18.0186,17.9852,18.0103,88000.0
2007-04-25 10:30:00,21.58,21.61,21.58,21.6,40800.0,18.0103,18.0353,18.0103,18.0269,40800.0
2007-04-25 10:35:00,21.6,21.62,21.57,21.59,29600.0,18.0269,18.0436,18.0019,18.0186,29600.0
2007-04-25 10:40:00,21.6,21.6,21.57,21.58,28200.0,18.0269,18.0269,18.0019,18.0103,28200.0
2007-04-25 10:45:00,21.59,21.6,21.57,21.59,23600.0,18.0186,18.0269,18.0019,18.0186,23600.0
2007-04-25 10:50:00,21.58,21.63,21.57,21.57,57000.0,18.0103,18.052,18.0019,18.0019,57000.0
2007-04-25 10:55:00,21.58,21.59,21.56,21.58,22000.0,18.0103,18.0186,17.9936,18.0103,22000.0
2007-04-25 11:00:00,21.56,21.57,21.5,21.5,64200.0,17.9936,18.0019,17.9435,17.9435,64200.0
2007-04-25 11:05:00,21.5,21.5,21.45,21.45,50800.0,17.9435,17.9435,17.9018,17.9018,50800.0
2007-04-25 11:10:00,21.46,21.48,21.45,21.47,30000.0,17.9101,17.9268,17.9018,17.9184,30000.0
2007-04-25 11:15:00,21.47,21.47,21.38,21.38,26000.0,17.9184,17.9184,17.8433,17.8433,26000.0
2007-04-25 11:20:00,21.38,21.42,21.36,21.36,43800.0,17.8433,17.8767,17.8266,17.8266,43800.0
2007-04-25 11:25:00,21.37,21.38,21.32,21.33,33600.0,17.835,17.8433,17.7933,17.8016,33600.0
2007-04-25 11:30:00,21.33,21.38,21.33,21.38,46200.0,17.8016,17.8433,17.8016,17.8433,46200.0
2007-04-25 11:35:00,21.38,21.43,21.36,21.42,72200.0,17.8433,17.8851,17.8266,17.8767,72200.0
2007-04-25 11:40:00,21.42,21.44,21.41,21.44,18800.0,17.8767,17.8934,17.8684,17.8934,18800.0
2007-04-25 11:45:00,21.44,21.46,21.44,21.45,12400.0,17.8934,17.9101,17.8934,17.9018,12400.0
2007-04-25 11:50:00,21.45,21.45,21.41,21.44,18600.0,17.9018,17.9018,17.8684,17.8934,18600.0
2007-04-25 11:55:00,21.45,21.46,21.43,21.46,12200.0,17.9018,17.9101,17.8851,17.9101,12200.0
2007-04-25 12:00:00,21.47,21.47,21.45,21.46,12400.0,17.9184,17.9184,17.9018,17.9101,12400.0
2007-04-25 12:05:00,21.46,21.48,21.42,21.42,16600.0,17.9101,17.9268,17.8767,17.8767,16600.0
2007-04-25 12:10:00,21.43,21.45,21.43,21.45,22000.0,17.8851,17.9018,17.8851,17.9018,22000.0
2007-04-25 12:15:00,21.45,21.46,21.43,21.43,7400.0,17.9018,17.9101,17.8851,17.8851,7400.0
2007-04-25 12:20:00,21.43,21.43,21.36,21.37,26600.0,17.8851,17.8851,17.8266,17.835,26600.0
2007-04-25 12:25:00,21.36,21.36,21.3,21.3,82200.0,17.8266,17.8266,17.7766,17.7766,82200.0
2007-04-25 12:30:00,21.3,21.3,21.25,21.27,25600.0,17.7766,17.7766,17.7348,17.7515,25600.0
2007-04-25 12:35:00,21.27,21.36,21.27,21.36,27600.0,17.7515,17.8266,17.7515,17.8266,27600.0
2007-04-25 12:40:00,21.36,21.4,21.36,21.4,22200.0,17.8266,17.86,17.8266,17.86,22200.0
2007-04-25 12:45:00,21.39,21.43,21.39,21.4,16800.0,17.8517,17.8851,17.8517,17.86,16800.0
2007-04-25 12:50:00,21.4,21.44,21.4,21.43,36000.0,17.86,17.8934,17.86,17.8851,36000.0
2007-04-25 12:55:00,21.42,21.43,21.39,21.4,30600.0,17.8767,17.8851,17.8517,17.86,30600.0
2007-04-25 13:00:00,21.4,21.4,21.33,21.35,34000.0,17.86,17.86,17.8016,17.8183,34000.0
2007-04-25 13:05:00,21.35,21.36,21.34,21.34,10800.0,17.8183,17.8266,17.81,17.81,10800.0
2007-04-25 13:10:00,21.34,21.35,21.33,21.35,18200.0,17.81,17.8183,17.8016,17.8183,18200.0
2007-04-25 13:15:00,21.35,21.44,21.35,21.42,20200.0,17.8183,17.8934,17.8183,17.8767,20200.0
2007-04-25 13:20:00,21.43,21.43,21.41,21.41,14800.0,17.8851,17.8851,17.8684,17.8684,14800.0
2007-04-25 13:25:00,21.41,21.41,21.36,21.41,24800.0,17.8684,17.8684,17.8266,17.8684,24800.0
2007-04-25 13:30:00,21.41,21.43,21.41,21.43,15800.0,17.8684,17.8851,17.8684,17.8851,15800.0
2007-04-25 13:35:00,21.45,21.45,21.41,21.43,24400.0,17.9018,17.9018,17.8684,17.8851,24400.0
2007-04-25 13:40:00,21.43,21.43,21.33,21.37,62600.0,17.8851,17.8851,17.8016,17.835,62600.0
2007-04-25 13:45:00,21.38,21.38,21.36,21.38,14400.0,17.8433,17.8433,17.8266,17.8433,14400.0
2007-04-25 13:50:00,21.37,21.4,21.36,21.4,20000.0,17.835,17.86,17.8266,17.86,20000.0
2007-04-25 13:55:00,21.39,21.4,21.38,21.4,31000.0,17.8517,17.86,17.8433,17.86,31000.0
2007-04-25 14:00:00,21.41,21.42,21.4,21.41,38400.0,17.8684,17.8767,17.86,17.8684,38400.0
2007-04-25 14:05:00,21.42,21.46,21.42,21.43,41600.0,17.8767,17.9101,17.8767,17.8851,41600.0
2007-04-25 14:10:00,21.43,21.46,21.43,21.45,28200.0,17.8851,17.9101,17.8851,17.9018,28200.0
2007-04-25 14:15:00,21.45,21.45,21.37,21.42,57600.0,17.9018,17.9018,17.835,17.8767,57600.0
2007-04-25 14:20:00,21.43,21.43,21.36,21.36,66200.0,17.8851,17.8851,17.8266,17.8266,66200.0
2007-04-25 14:25:00,21.36,21.43,21.36,21.43,37400.0,17.8266,17.8851,17.8266,17.8851,37400.0
2007-04-25 14:30:00,21.43,21.44,21.41,21.44,42200.0,17.8851,17.8934,17.8684,17.8934,42200.0
2007-04-25 14:35:00,21.44,21.45,21.39,21.42,54000.0,17.8934,17.9018,17.8517,17.8767,54000.0
2007-04-25 14:40:00,21.43,21.48,21.41,21.47,56000.0,17.8851,17.9268,17.8684,17.9184,56000.0
2007-04-25 14:45:00,21.47,21.49,21.44,21.46,57800.0,17.9184,17.9351,17.8934,17.9101,57800.0
2007-04-25 14:50:00,21.46,21.47,21.42,21.44,40200.0,17.9101,17.9184,17.8767,17.8934,40200.0
2007-04-25 14:55:00,21.43,21.43,21.39,21.41,35600.0,17.8851,17.8851,17.8517,17.8684,35600.0
2007-04-25 15:00:00,21.41,21.44,21.4,21.41,43600.0,17.8684,17.8934,17.86,17.8684,43600.0
2007-04-25 15:05:00,21.41,21.43,21.39,21.4,43600.0,17.8684,17.8851,17.8517,17.86,43600.0
2007-04-25 15:10:00,21.4,21.4,21.32,21.32,64400.0,17.86,17.86,17.7933,17.7933,64400.0
2007-04-25 15:15:00,21.33,21.35,21.31,21.32,76000.0,17.8016,17.8183,17.7849,17.7933,76000.0
2007-04-25 15:20:00,21.32,21.32,21.21,21.21,80200.0,17.7933,17.7933,17.7015,17.7015,80200.0
2007-04-25 15:25:00,21.21,21.25,21.16,21.25,133200.0,17.7015,17.7348,17.6597,17.7348,133200.0
2007-04-25 15:30:00,21.25,21.36,21.25,21.34,72400.0,17.7348,17.8266,17.7348,17.81,72400.0
2007-04-25 15:35:00,21.34,21.38,21.32,21.37,58400.0,17.81,17.8433,17.7933,17.835,58400.0
2007-04-25 15:40:00,21.37,21.38,21.33,21.36,62800.0,17.835,17.8433,17.8016,17.8266,62800.0
2007-04-25 15:45:00,21.36,21.38,21.3,21.3,95000.0,17.8266,17.8433,17.7766,17.7766,95000.0
2007-04-25 15:50:00,21.3,21.3,21.24,21.3,86600.0,17.7766,17.7766,17.7265,17.7766,86600.0
2007-04-25 15:55:00,21.3,21.35,21.3,21.34,80800.0,17.7766,17.8183,17.7766,17.81,80800.0
2007-04-26 09:30:00,21.3,21.3,21.3,21.3,4600.0,17.7766,17.7766,17.7766,17.7766,4600.0
2007-04-26 09:35:00,21.46,21.72,21.46,21.68,63400.0,17.9101,18.1271,17.9101,18.0937,63400.0
2007-04-26 09:40:00,21.68,21.68,21.65,21.67,10200.0,18.0937,18.0937,18.0687,18.0854,10200.0
2007-04-26 09:45:00,21.67,21.68,21.6,21.62,22000.0,18.0854,18.0937,18.0269,18.0436,22000.0
2007-04-26 09:50:00,21.61,21.61,21.53,21.59,23400.0,18.0353,18.0353,17.9685,18.0186,23400.0
2007-04-26 09:55:00,21.59,21.6,21.56,21.56,13400.0,18.0186,18.0269,17.9936,17.9936,13400.0
2007-04-26 10:00:00,21.55,21.58,21.53,21.54,28000.0,17.9852,18.0103,17.9685,17.9769,28000.0
2007-04-26 10:05:00,21.53,21.55,21.51,21.55,14000.0,17.9685,17.9852,17.9518,17.9852,14000.0
2007-04-26 10:10:00,21.55,21.56,21.54,21.56,32200.0,17.9852,17.9936,17.9769,17.9936,32200.0
2007-04-26 10:15:00,21.56,21.59,21.54,21.59,18800.0,17.9936,18.0186,17.9769,18.0186,18800.0
2007-04-26 10:20:00,21.59,21.59,21.57,21.58,16600.0,18.0186,18.0186,18.0019,18.0103,16600.0
2007-04-26 10:25:00,21.56,21.56,21.55,21.55,7800.0,17.9936,17.9936,17.9852,17.9852,7800.0
2007-04-26 10:30:00,21.55,21.55,21.5,21.51,24400.0,17.9852,17.9852,17.9435,17.9518,24400.0
2007-04-26 10:35:00,21.5,21.51,21.49,21.49,21800.0,17.9435,17.9518,17.9351,17.9351,21800.0
2007-04-26 10:40:00,21.5,21.51,21.49,21.51,27600.0,17.9435,17.9518,17.9351,17.9518,27600.0
2007-04-26 10:45:00,21.52,21.55,21.52,21.54,13400.0,17.9602,17.9852,17.9602,17.9769,13400.0
2007-04-26 10:50:00,21.55,21.55,21.52,21.52,10600.0,17.9852,17.9852,17.9602,17.9602,10600.0
2007-04-26 10:55:00,21.52,21.53,21.52,21.53,6200.0,17.9602,17.9685,17.9602,17.9685,6200.0
2007-04-26 11:00:00,21.53,21.54,21.49,21.5,22600.0,17.9685,17.9769,17.9351,17.9435,22600.0
2007-04-26 11:05:00,21.5,21.52,21.5,21.5,16600.0,17.9435,17.9602,17.9435,17.9435,16600.0
2007-04-26 11:10:00,21.5,21.5,21.49,21.5,16400.0,17.9435,17.9435,17.9351,17.9435,16400.0
2007-04-26 11:15:00,21.5,21.5,21.48,21.5,18000.0,17.9435,17.9435,17.9268,17.9435,18000.0
2007-04-26 11:20:00,21.5,21.5,21.48,21.48,5200.0,17.9435,17.9435,17.9268,17.9268,5200.0
2007-04-26 11:25:00,21.47,21.48,21.47,21.48,28400.0,17.9184,17.9268,17.9184,17.9268,28400.0
2007-04-26 11:30:00,21.48,21.49,21.48,21.49,6000.0,17.9268,17.9351,17.9268,17.9351,6000.0
2007-04-26 11:35:00,21.49,21.51,21.48,21.5,18000.0,17.9351,17.9518,17.9268,17.9435,18000.0
2007-04-26 11:40:00,21.5,21.5,21.49,21.5,4400.0,17.9435,17.9435,17.9351,17.9435,4400.0
2007-04-26 11:45:00,21.49,21.5,21.45,21.5,40400.0,17.9351,17.9435,17.9018,17.9435,40400.0
2007-04-26 11:50:00,21.49,21.5,21.49,21.5,13400.0,17.9351,17.9435,17.9351,17.9435,13400.0
2007-04-26 11:55:00,21.49,21.49,21.46,21.47,9000.0,17.9351,17.9351,17.9101,17.9184,9000.0
2007-04-26 12:00:00,21.48,21.48,21.46,21.47,29400.0,17.9268,17.9268,17.9101,17.9184,29400.0
2007-04-26 12:05:00,21.45,21.48,21.45,21.47,31800.0,17.9018,17.9268,17.9018,17.9184,31800.0
2007-04-26 12:10:00,21.47,21.47,21.46,21.46,3200.0,17.9184,17.9184,17.9101,17.9101,3200.0
2007-04-26 12:15:00,21.46,21.47,21.43,21.44,13600.0,17.9101,17.9184,17.8851,17.8934,13600.0
2007-04-26 12:20:00,21.45,21.45,21.43,21.43,14400.0,17.9018,17.9018,17.8851,17.8851,14400.0
2007-04-26 12:25:00,21.43,21.44,21.43,21.44,11600.0,17.8851,17.8934,17.8851,17.8934,11600.0
2007-04-26 12:30:00,21.44,21.45,21.43,21.45,8200.0,17.8934,17.9018,17.8851,17.9018,8200.0
2007-04-26 12:35:00,21.46,21.47,21.46,21.47,9000.0,17.9101,17.9184,17.9101,17.9184,9000.0
2007-04-26 12:40:00,21.47,21.47,21.47,21.47,5600.0,17.9184,17.9184,17.9184,17.9184,5600.0
2007-04-26 12:45:00,21.47,21.47,21.47,21.47,13200.0,17.9184,17.9184,17.9184,17.9184,13200.0
2007-04-26 12:50:00,21.47,21.47,21.46,21.47,5800.0,17.9184,17.9184,17.9101,17.9184,5800.0
2007-04-26 12:55:00,21.47,21.47,21.46,21.47,3600.0,17.9184,17.9184,17.9101,17.9184,3600.0
2007-04-26 13:00:00,21.46,21.46,21.45,21.46,8400.0,17.9101,17.9101,17.9018,17.9101,8400.0
2007-04-26 13:05:00,21.45,21.46,21.45,21.46,17800.0,17.9018,17.9101,17.9018,17.9101,17800.0
2007-04-26 13:10:00,21.46,21.46,21.45,21.45,5000.0,17.9101,17.9101,17.9018,17.9018,5000.0
2007-04-26 13:15:00,21.45,21.45,21.45,21.45,1200.0,17.9018,17.9018,17.9018,17.9018,1200.0
2007-04-26 13:20:00,21.45,21.46,21.43,21.43,18600.0,17.9018,17.9101,17.8851,17.8851,18600.0
2007-04-26 13:25:00,21.43,21.45,21.43,21.44,8400.0,17.8851,17.9018,17.8851,17.8934,8400.0
2007-04-26 13:30:00,21.43,21.45,21.43,21.44,18400.0,17.8851,17.9018,17.8851,17.8934,18400.0
2007-04-26 13:35:00,21.43,21.43,21.42,21.42,14800.0,17.8851,17.8851,17.8767,17.8767,14800.0
2007-04-26 13:40:00,21.42,21.42,21.36,21.36,28400.0,17.8767,17.8767,17.8266,17.8266,28400.0
2007-04-26 13:45:00,21.36,21.39,21.36,21.38,32400.0,17.8266,17.8517,17.8266,17.8433,32400.0
2007-04-26 13:50:00,21.37,21.37,21.35,21.36,124600.0,17.835,17.835,17.8183,17.8266,124600.0
2007-04-26 13:55:00,21.36,21.36,21.33,21.33,31200.0,17.8266,17.8266,17.8016,17.8016,31200.0
2007-04-26 14:00:00,21.34,21.35,21.33,21.34,15000.0,17.81,17.8183,17.8016,17.81,15000.0
2007-04-26 14:05:00,21.35,21.35,21.33,21.34,19800.0,17.8183,17.8183,17.8016,17.81,19800.0
2007-04-26 14:10:00,21.33,21.35,21.31,21.35,32600.0,17.8016,17.8183,17.7849,17.8183,32600.0
2007-04-26 14:15:00,21.35,21.35,21.35,21.35,51200.0,17.8183,17.8183,17.8183,17.8183,51200.0
2007-04-26 14:20:00,21.35,21.36,21.35,21.35,5400.0,17.8183,17.8266,17.8183,17.8183,5400.0
2007-04-26 14:25:00,21.35,21.38,21.35,21.38,12400.0,17.8183,17.8433,17.8183,17.8433,12400.0
2007-04-26 14:30:00,21.38,21.4,21.38,21.4,21200.0,17.8433,17.86,17.8433,17.86,21200.0
2007-04-26 14:35:00,21.4,21.42,21.39,21.42,15200.0,17.86,17.8767,17.8517,17.8767,15200.0
2007-04-26 14:40:00,21.42,21.47,21.42,21.47,21800.0,17.8767,17.9184,17.8767,17.9184,21800.0
2007-04-26 14:45:00,21.47,21.49,21.47,21.48,21200.0,17.9184,17.9351,17.9184,17.9268,21200.0
2007-04-26 14:50:00,21.48,21.5,21.48,21.5,18600.0,17.9268,17.9435,17.9268,17.9435,18600.0
2007-04-26 14:55:00,21.49,21.5,21.48,21.48,27400.0,17.9351,17.9435,17.9268,17.9268,27400.0
2007-04-26 15:00:00,21.48,21.5,21.48,21.5,37800.0,17.9268,17.9435,17.9268,17.9435,37800.0
2007-04-26 15:05:00,21.49,21.49,21.48,21.48,6200.0,17.9351,17.9351,17.9268,17.9268,6200.0
2007-04-26 15:10:00,21.48,21.48,21.47,21.47,16600.0,17.9268,17.9268,17.9184,17.9184,16600.0
2007-04-26 15:15:00,21.48,21.48,21.46,21.46,9000.0,17.9268,17.9268,17.9101,17.9101,9000.0
2007-04-26 15:20:00,21.46,21.47,21.46,21.47,17600.0,17.9101,17.9184,17.9101,17.9184,17600.0
2007-04-26 15:25:00,21.47,21.47,21.46,21.46,15000.0,17.9184,17.9184,17.9101,17.9101,15000.0
2007-04-26 15:30:00,21.46,21.47,21.45,21.45,11000.0,17.9101,17.9184,17.9018,17.9018,11000.0
2007-04-26 15:35:00,21.45,21.45,21.43,21.44,42800.0,17.9018,17.9018,17.8851,17.8934,42800.0
2007-04-26 15:40:00,21.44,21.45,21.44,21.45,14600.0,17.8934,17.9018,17.8934,17.9018,14600.0
2007-04-26 15:45:00,21.45,21.45,21.45,21.45,24800.0,17.9018,17.9018,17.9018,17.9018,24800.0
2007-04-26 15:50:00,21.45,21.45,21.45,21.45,24200.0,17.9018,17.9018,17.9018,17.9018,24200.0
2007-04-26 15:55:00,21.45,21.45,21.45,21.45,50600.0,17.9018,17.9018,17.9018,17.9018,50600.0
2007-04-27 09:30:00,21.8,22.0,21.8,21.85,123600.0,18.1939,18.3608,18.1939,18.2356,123600.0
2007-04-27 09:35:00,21.82,21.83,21.75,21.77,40200.0,18.2106,18.2189,18.1521,18.1688,40200.0
2007-04-27 09:40:00,21.77,21.77,21.72,21.73,37000.0,18.1688,18.1688,18.1271,18.1354,37000.0
2007-04-27 09:45:00,21.73,21.75,21.67,21.68,32800.0,18.1354,18.1521,18.0854,18.0937,32800.0
2007-04-27 09:50:00,21.68,21.73,21.68,21.71,23600.0,18.0937,18.1354,18.0937,18.1187,23600.0
2007-04-27 09:55:00,21.71,21.77,21.71,21.75,20600.0,18.1187,18.1688,18.1187,18.1521,20600.0
2007-04-27 10:00:00,21.77,21.77,21.73,21.74,20200.0,18.1688,18.1688,18.1354,18.1438,20200.0
2007-04-27 10:05:00,21.73,21.74,21.72,21.72,17200.0,18.1354,18.1438,18.1271,18.1271,17200.0
2007-04-27 10:10:00,21.7,21.71,21.65,21.66,124000.0,18.1104,18.1187,18.0687,18.077,124000.0
2007-04-27 10:15:00,21.66,21.66,21.63,21.64,11400.0,18.077,18.077,18.052,18.0603,11400.0
2007-04-27 10:20:00,21.63,21.65,21.63,21.64,101000.0,18.052,18.0687,18.052,18.0603,101000.0
2007-04-27 10:25:00,21.65,21.65,21.65,21.65,1200.0,18.0687,18.0687,18.0687,18.0687,1200.0
2007-04-27 10:30:00,21.65,21.65,21.63,21.64,16400.0,18.0687,18.0687,18.052,18.0603,16400.0
2007-04-27 10:35:00,21.63,21.63,21.6,21.6,42200.0,18.052,18.052,18.0269,18.0269,42200.0
2007-04-27 10:40:00,21.59,21.59,21.57,21.57,36400.0,18.0186,18.0186,18.0019,18.0019,36400.0
2007-04-27 10:45:00,21.57,21.58,21.57,21.57,20200.0,18.0019,18.0103,18.0019,18.0019,20200.0
2007-04-27 10:50:00,21.58,21.62,21.57,21.62,15600.0,18.0103,18.0436,18.0019,18.0436,15600.0
2007-04-27 10:55:00,21.61,21.62,21.61,21.61,2000.0,18.0353,18.0436,18.0353,18.0353,2000.0
2007-04-27 11:00:00,21.61,21.62,21.61,21.62,2600.0,18.0353,18.0436,18.0353,18.0436,2600.0
2007-04-27 11:05:00,21.61,21.65,21.6,21.65,26200.0,18.0353,18.0687,18.0269,18.0687,26200.0
2007-04-27 11:10:00,21.64,21.64,21.61,21.61,10800.0,18.0603,18.0603,18.0353,18.0353,10800.0
2007-04-27 11:15:00,21.61,21.61,21.59,21.59,11600.0,18.0353,18.0353,18.0186,18.0186,11600.0
2007-04-27 11:20:00,21.59,21.59,21.57,21.58,16000.0,18.0186,18.0186,18.0019,18.0103,16000.0
2007-04-27 11:25:00,21.57,21.57,21.54,21.54,24200.0,18.0019,18.0019,17.9769,17.9769,24200.0
2007-04-27 11:30:00,21.54,21.54,21.51,21.51,13800.0,17.9769,17.9769,17.9518,17.9518,13800.0
2007-04-27 11:35:00,21.51,21.54,21.5,21.51,42000.0,17.9518,17.9769,17.9435,17.9518,42000.0
2007-04-27 11:40:00,21.52,21.52,21.5,21.51,3000.0,17.9602,17.9602,17.9435,17.9518,3000.0
2007-04-27 11:45:00,21.51,21.51,21.5,21.5,4800.0,17.9518,17.9518,17.9435,17.9435,4800.0
2007-04-27 11:50:00,21.5,21.5,21.48,21.48,34800.0,17.9435,17.9435,17.9268,17.9268,34800.0
2007-04-27 11:55:00,21.48,21.48,21.47,21.48,32000.0,17.9268,17.9268,17.9184,17.9268,32000.0
2007-04-27 12:00:00,21.49,21.49,21.45,21.45,30000.0,17.9351,17.9351,17.9018,17.9018,30000.0
2007-04-27 12:05:00,21.45,21.45,21.41,21.42,12400.0,17.9018,17.9018,17.8684,17.8767,12400.0
2007-04-27 12:10:00,21.41,21.42,21.4,21.4,15200.0,17.8684,17.8767,17.86,17.86,15200.0
2007-04-27 12:15:00,21.4,21.4,21.4,21.4,7800.0,17.86,17.86,17.86,17.86,7800.0
2007-04-27 12:20:00,21.4,21.4,21.39,21.39,20800.0,17.86,17.86,17.8517,17.8517,20800.0
2007-04-27 12:25:00,21.39,21.39,21.38,21.38,29800.0,17.8517,17.8517,17.8433,17.8433,29800.0
2007-04-27 12:30:00,21.38,21.39,21.38,21.38,18000.0,17.8433,17.8517,17.8433,17.8433,18000.0
2007-04-27 12:35:00,21.38,21.38,21.38,21.38,11000.0,17.8433,17.8433,17.8433,17.8433,11000.0
2007-04-27 12:40:00,21.38,21.45,21.38,21.45,43400.0,17.8433,17.9018,17.8433,17.9018,43400.0
2007-04-27 12:45:00,21.45,21.49,21.45,21.47,24800.0,17.9018,17.9351,17.9018,17.9184,24800.0
2007-04-27 12:50:00,21.48,21.48,21.45,21.45,18200.0,17.9268,17.9268,17.9018,17.9018,18200.0
2007-04-27 12:55:00,21.45,21.45,21.43,21.43,7400.0,17.9018,17.9018,17.8851,17.8851,7400.0
2007-04-27 13:00:00,21.42,21.42,21.42,21.42,6200.0,17.8767,17.8767,17.8767,17.8767,6200.0
2007-04-27 13:05:00,21.42,21.42,21.39,21.39,5600.0,17.8767,17.8767,17.8517,17.8517,5600.0
2007-04-27 13:10:00,21.39,21.39,21.35,21.35,24400.0,17.8517,17.8517,17.8183,17.8183,24400.0
2007-04-27 13:15:00,21.35,21.35,21.31,21.31,29800.0,17.8183,17.8183,17.7849,17.7849,29800.0
2007-04-27 13:20:00,21.3,21.31,21.28,21.29,26800.0,17.7766,17.7849,17.7599,17.7682,26800.0
2007-04-27 13:25:00,21.28,21.3,21.27,21.3,19000.0,17.7599,17.7766,17.7515,17.7766,19000.0
2007-04-27 13:30:00,21.3,21.33,21.3,21.33,13000.0,17.7766,17.8016,17.7766,17.8016,13000.0
2007-04-27 13:35:00,21.32,21.34,21.32,21.33,20200.0,17.7933,17.81,17.7933,17.8016,20200.0
2007-04-27 13:40:00,21.33,21.33,21.29,21.29,25800.0,17.8016,17.8016,17.7682,17.7682,25800.0
2007-04-27 13:45:00,21.29,21.29,21.27,21.28,13200.0,17.7682,17.7682,17.7515,17.7599,13200.0
2007-04-27 13:50:00,21.28,21.28,21.2,21.23,71200.0,17.7599,17.7599,17.6931,17.7181,71200.0
2007-04-27 13:55:00,21.23,21.26,21.21,21.25,48800.0,17.7181,17.7432,17.7015,17.7348,48800.0
2007-04-27 14:00:00,21.25,21.25,21.25,21.25,12800.0,17.7348,17.7348,17.7348,17.7348,12800.0
2007-04-27 14:05:00,21.25,21.29,21.25,21.29,20400.0,17.7348,17.7682,17.7348,17.7682,20400.0
2007-04-27 14:10:00,21.29,21.3,21.27,21.28,27000.0,17.7682,17.7766,17.7515,17.7599,27000.0
2007-04-27 14:15:00,21.28,21.28,21.23,21.25,120800.0,17.7599,17.7599,17.7181,17.7348,120800.0
2007-04-27 14:20:00,21.25,21.27,21.25,21.25,44400.0,17.7348,17.7515,17.7348,17.7348,44400.0
2007-04-27 14:25:00,21.25,21.27,21.25,21.27,7000.0,17.7348,17.7515,17.7348,17.7515,7000.0
2007-04-27 14:30:00,21.27,21.29,21.27,21.28,17600.0,17.7515,17.7682,17.7515,17.7599,17600.0
2007-04-27 14:35:00,21.28,21.29,21.27,21.29,14000.0,17.7599,17.7682,17.7515,17.7682,14000.0
2007-04-27 14:40:00,21.3,21.32,21.29,21.31,25200.0,17.7766,17.7933,17.7682,17.7849,25200.0
2007-04-27 14:45:00,21.31,21.32,21.31,21.32,19600.0,17.7849,17.7933,17.7849,17.7933,19600.0
2007-04-27 14:50:00,21.32,21.32,21.27,21.27,17400.0,17.7933,17.7933,17.7515,17.7515,17400.0
2007-04-27 14:55:00,21.27,21.28,21.27,21.28,2800.0,17.7515,17.7599,17.7515,17.7599,2800.0
2007-04-27 15:00:00,21.27,21.28,21.27,21.27,7600.0,17.7515,17.7599,17.7515,17.7515,7600.0
2007-04-27 15:05:00,21.27,21.28,21.25,21.28,50800.0,17.7515,17.7599,17.7348,17.7599,50800.0
2007-04-27 15:10:00,21.27,21.32,21.27,21.3,30200.0,17.7515,17.7933,17.7515,17.7766,30200.0
2007-04-27 15:15:00,21.3,21.35,21.3,21.35,28000.0,17.7766,17.8183,17.7766,17.8183,28000.0
2007-04-27 15:20:00,21.35,21.36,21.34,21.34,31600.0,17.8183,17.8266,17.81,17.81,31600.0
2007-04-27 15:25:00,21.34,21.36,21.33,21.35,63200.0,17.81,17.8266,17.8016,17.8183,63200.0
2007-04-27 15:30:00,21.35,21.43,21.35,21.43,47200.0,17.8183,17.8851,17.8183,17.8851,47200.0
2007-04-27 15:35:00,21.42,21.43,21.4,21.4,42400.0,17.8767,17.8851,17.86,17.86,42400.0
2007-04-27 15:40:00,21.4,21.4,21.34,21.34,34800.0,17.86,17.86,17.81,17.81,34800.0
2007-04-27 15:45:00,21.34,21.4,21.34,21.39,47000.0,17.81,17.86,17.81,17.8517,47000.0
2007-04-27 15:50:00,21.39,21.46,21.38,21.45,60200.0,17.8517,17.9101,17.8433,17.9018,60200.0
2007-04-27 15:55:00,21.45,21.46,21.41,21.41,83600.0,17.9018,17.9101,17.8684,17.8684,83600.0
2007-04-30 09:30:00,21.55,21.69,21.52,21.57,39200.0,17.9852,18.1021,17.9602,18.0019,39200.0
2007-04-30 09:35:00,21.57,21.58,21.5,21.5,14600.0,18.0019,18.0103,17.9435,17.9435,14600.0
2007-04-30 09:40:00,21.5,21.53,21.5,21.5,18400.0,17.9435,17.9685,17.9435,17.9435,18400.0
2007-04-30 09:45:00,21.5,21.5,21.38,21.45,50400.0,17.9435,17.9435,17.8433,17.9018,50400.0
2007-04-30 09:50:00,21.45,21.45,21.41,21.41,15400.0,17.9018,17.9018,17.8684,17.8684,15400.0
2007-04-30 09:55:00,21.41,21.41,21.3,21.4,51000.0,17.8684,17.8684,17.7766,17.86,51000.0
2007-04-30 10:00:00,21.4,21.4,21.34,21.36,15600.0,17.86,17.86,17.81,17.8266,15600.0
2007-04-30 10:05:00,21.36,21.36,21.32,21.34,34000.0,17.8266,17.8266,17.7933,17.81,34000.0
2007-04-30 10:10:00,21.33,21.33,21.3,21.31,29400.0,17.8016,17.8016,17.7766,17.7849,29400.0
2007-04-30 10:15:00,21.31,21.32,21.3,21.31,13200.0,17.7849,17.7933,17.7766,17.7849,13200.0
2007-04-30 10:20:00,21.3,21.35,21.29,21.35,90200.0,17.7766,17.8183,17.7682,17.8183,90200.0
2007-04-30 10:25:00,21.35,21.35,21.31,21.31,12600.0,17.8183,17.8183,17.7849,17.7849,12600.0
2007-04-30 10:30:00,21.31,21.32,21.31,21.31,11600.0,17.7849,17.7933,17.7849,17.7849,11600.0
2007-04-30 10:35:00,21.32,21.32,21.3,21.3,13000.0,17.7933,17.7933,17.7766,17.7766,13000.0
2007-04-30 10:40:00,21.3,21.3,21.28,21.29,5600.0,17.7766,17.7766,17.7599,17.7682,5600.0
2007-04-30 10:45:00,21.29,21.29,21.28,21.28,12000.0,17.7682,17.7682,17.7599,17.7599,12000.0
2007-04-30 10:50:00,21.28,21.28,21.27,21.28,1400.0,17.7599,17.7599,17.7515,17.7599,1400.0
2007-04-30 10:55:00,21.28,21.28,21.26,21.27,2400.0,17.7599,17.7599,17.7432,17.7515,2400.0
2007-04-30 11:00:00,21.27,21.27,21.23,21.23,26400.0,17.7515,17.7515,17.7181,17.7181,26400.0
2007-04-30 11:05:00,21.23,21.25,21.23,21.25,25800.0,17.7181,17.7348,17.7181,17.7348,25800.0
2007-04-30 11:10:00,21.24,21.25,21.22,21.22,20400.0,17.7265,17.7348,17.7098,17.7098,20400.0
2007-04-30 11:15:00,21.22,21.22,21.2,21.2,11400.0,17.7098,17.7098,17.6931,17.6931,11400.0
2007-04-30 11:20:00,21.21,21.22,21.2,21.22,14800.0,17.7015,17.7098,17.6931,17.7098,14800.0
2007-04-30 11:25:00,21.22,21.22,21.2,21.2,31200.0,17.7098,17.7098,17.6931,17.6931,31200.0
2007-04-30 11:30:00,21.2,21.23,21.2,21.2,58200.0,17.6931,17.7181,17.6931,17.6931,58200.0
2007-04-30 11:35:00,21.2,21.2,21.18,21.18,41800.0,17.6931,17.6931,17.6764,17.6764,41800.0
2007-04-30 11:40:00,21.18,21.18,21.15,21.15,19400.0,17.6764,17.6764,17.6514,17.6514,19400.0
2007-04-30 11:45:00,21.14,21.16,21.14,21.15,2600.0,17.643,17.6597,17.643,17.6514,2600.0
2007-04-30 11:50:00,21.15,21.16,21.14,21.15,17800.0,17.6514,17.6597,17.643,17.6514,17800.0
2007-04-30 11:55:00,21.15,21.15,21.14,21.14,9600.0,17.6514,17.6514,17.643,17.643,9600.0
2007-04-30 12:00:00,21.14,21.15,21.14,21.14,8600.0,17.643,17.6514,17.643,17.643,8600.0
2007-04-30 12:05:00,21.14,21.15,21.14,21.14,3400.0,17.643,17.6514,17.643,17.643,3400.0
2007-04-30 12:10:00,21.14,21.14,21.12,21.12,31400.0,17.643,17.643,17.6263,17.6263,31400.0
2007-04-30 12:15:00,21.1,21.11,21.09,21.09,15800.0,17.6097,17.618,17.6013,17.6013,15800.0
2007-04-30 12:20:00,21.09,21.1,21.09,21.1,26800.0,17.6013,17.6097,17.6013,17.6097,26800.0
2007-04-30 12:25:00,21.1,21.11,21.09,21.11,10000.0,17.6097,17.618,17.6013,17.618,10000.0
2007-04-30 12:30:00,21.1,21.13,21.1,21.11,31400.0,17.6097,17.6347,17.6097,17.618,31400.0
2007-04-30 12:35:00,21.1,21.11,21.1,21.11,31400.0,17.6097,17.618,17.6097,17.618,31400.0
2007-04-30 12:40:00,21.1,21.12,21.1,21.1,27800.0,17.6097,17.6263,17.6097,17.6097,27800.0
2007-04-30 12:45:00,21.11,21.11,21.1,21.1,9200.0,17.618,17.618,17.6097,17.6097,9200.0
2007-04-30 12:50:00,21.1,21.11,21.1,21.11,800.0,17.6097,17.618,17.6097,17.618,800.0
2007-04-30 12:55:00,21.11,21.11,21.08,21.08,3800.0,17.618,17.618,17.593,17.593,3800.0
2007-04-30 13:00:00,21.08,21.1,21.08,21.09,15800.0,17.593,17.6097,17.593,17.6013,15800.0
2007-04-30 13:05:00,21.09,21.09,21.09,21.09,6200.0,17.6013,17.6013,17.6013,17.6013,6200.0
2007-04-30 13:10:00,21.09,21.09,21.06,21.08,23200.0,17.6013,17.6013,17.5763,17.593,23200.0
2007-04-30 13:15:00,21.08,21.08,21.06,21.07,6600.0,17.593,17.593,17.5763,17.5846,6600.0
2007-04-30 13:20:00,21.07,21.07,21.06,21.06,12400.0,17.5846,17.5846,17.5763,17.5763,12400.0
2007-04-30 13:25:00,21.07,21.07,21.06,21.06,7600.0,17.5846,17.5846,17.5763,17.5763,7600.0
2007-04-30 13:30:00,21.06,21.07,21.06,21.06,12600.0,17.5763,17.5846,17.5763,17.5763,12600.0
2007-04-30 13:35:00,21.07,21.08,21.07,21.08,16200.0,17.5846,17.593,17.5846,17.593,16200.0
2007-04-30 13:40:00,21.07,21.08,21.07,21.08,14400.0,17.5846,17.593,17.5846,17.593,14400.0
2007-04-30 13:45:00,21.08,21.08,21.07,21.08,12200.0,17.593,17.593,17.5846,17.593,12200.0
2007-04-30 13:50:00,21.08,21.08,21.07,21.07,10800.0,17.593,17.593,17.5846,17.5846,10800.0
2007-04-30 13:55:00,21.07,21.1,21.06,21.07,25200.0,17.5846,17.6097,17.5763,17.5846,25200.0
2007-04-30 14:00:00,21.07,21.08,21.07,21.07,8400.0,17.5846,17.593,17.5846,17.5846,8400.0
2007-04-30 14:05:00,21.07,21.07,21.05,21.05,11200.0,17.5846,17.5846,17.5679,17.5679,11200.0
2007-04-30 14:10:00,21.05,21.05,21.05,21.05,1600.0,17.5679,17.5679,17.5679,17.5679,1600.0
2007-04-30 14:15:00,21.05,21.05,21.02,21.03,14000.0,17.5679,17.5679,17.5429,17.5512,14000.0
2007-04-30 14:20:00,21.03,21.04,21.0,21.03,42400.0,17.5512,17.5596,17.5262,17.5512,42400.0
2007-04-30 14:25:00,21.02,21.04,21.02,21.02,5600.0,17.5429,17.5596,17.5429,17.5429,5600.0
2007-04-30 14:30:00,21.02,21.16,21.01,21.16,41200.0,17.5429,17.6597,17.5345,17.6597,41200.0
2007-04-30 14:35:00,21.16,21.17,21.12,21.12,35000.0,17.6597,17.6681,17.6263,17.6263,35000.0
2007-04-30 14:40:00,21.11,21.11,21.08,21.11,31400.0,17.618,17.618,17.593,17.618,31400.0
2007-04-30 14:45:00,21.11,21.14,21.09,21.09,28800.0,17.618,17.643,17.6013,17.6013,28800.0
2007-04-30 14:50:00,21.11,21.14,21.1,21.14,25400.0,17.618,17.643,17.6097,17.643,25400.0
2007-04-30 14:55:00,21.14,21.18,21.13,21.18,30400.0,17.643,17.6764,17.6347,17.6764,30400.0
2007-04-30 15:00:00,21.18,21.19,21.17,21.18,15000.0,17.6764,17.6848,17.6681,17.6764,15000.0
2007-04-30 15:05:00,21.17,21.17,21.14,21.15,10400.0,17.6681,17.6681,17.643,17.6514,10400.0
2007-04-30 15:10:00,21.15,21.15,21.1,21.15,16800.0,17.6514,17.6514,17.6097,17.6514,16800.0
2007-04-30 15:15:00,21.14,21.15,21.13,21.14,22200.0,17.643,17.6514,17.6347,17.643,22200.0
2007-04-30 15:20:00,21.13,21.16,21.12,21.16,36200.0,17.6347,17.6597,17.6263,17.6597,36200.0
2007-04-30 15:25:00,21.15,21.16,21.15,21.16,25800.0,17.6514,17.6597,17.6514,17.6597,25800.0
2007-04-30 15:30:00,21.16,21.18,21.16,21.18,30600.0,17.6597,17.6764,17.6597,17.6764,30600.0
2007-04-30 15:35:00,21.18,21.19,21.13,21.19,52800.0,17.6764,17.6848,17.6347,17.6848,52800.0
2007-04-30 15:40:00,21.19,21.19,21.14,21.17,48000.0,17.6848,17.6848,17.643,17.6681,48000.0
2007-04-30 15:45:00,21.17,21.2,21.15,21.2,47200.0,17.6681,17.6931,17.6514,17.6931,47200.0
2007-04-30 15:50:00,21.2,21.2,21.18,21.18,111400.0,17.6931,17.6931,17.6764,17.6764,111400.0
2007-04-30 15:55:00,21.18,21.19,21.14,21.15,70200.0,17.6764,17.6848,17.643,17.6514,70200.0
2007-05-01 09:30:00,21.15,21.18,21.14,21.16,21800.0,17.6514,17.6764,17.643,17.6597,21800.0
2007-05-01 09:35:00,21.16,21.19,21.15,21.18,20800.0,17.6597,17.6848,17.6514,17.6764,20800.0
2007-05-01 09:40:00,21.2,21.21,21.11,21.13,18200.0,17.6931,17.7015,17.618,17.6347,18200.0
2007-05-01 09:45:00,21.13,21.13,21.09,21.11,3800.0,17.6347,17.6347,17.6013,17.618,3800.0
2007-05-01 09:50:00,21.09,21.1,21.07,21.07,7200.0,17.6013,17.6097,17.5846,17.5846,7200.0
2007-05-01 09:55:00,21.04,21.05,21.0,21.0,9000.0,17.5596,17.5679,17.5262,17.5262,9000.0
2007-05-01 10:00:00,21.0,21.07,20.93,20.93,54000.0,17.5262,17.5846,17.4678,17.4678,54000.0
2007-05-01 10:05:00,20.93,20.96,20.9,20.92,19800.0,17.4678,17.4928,17.4427,17.4594,19800.0
2007-05-01 10:10:00,20.92,20.98,20.92,20.97,23600.0,17.4594,17.5095,17.4594,17.5012,23600.0
2007-05-01 10:15:00,20.97,20.97,20.94,20.94,22600.0,17.5012,17.5012,17.4761,17.4761,22600.0
2007-05-01 10:20:00,20.93,20.93,20.88,20.88,12000.0,17.4678,17.4678,17.426,17.426,12000.0
2007-05-01 10:25:00,20.86,20.9,20.86,20.88,23600.0,17.4094,17.4427,17.4094,17.426,23600.0
2007-05-01 10:30:00,20.88,20.89,20.86,20.89,15600.0,17.426,17.4344,17.4094,17.4344,15600.0
2007-05-01 10:35:00,20.91,20.95,20.9,20.95,9400.0,17.4511,17.4845,17.4427,17.4845,9400.0
2007-05-01 10:40:00,20.95,20.95,20.93,20.94,8800.0,17.4845,17.4845,17.4678,17.4761,8800.0
2007-05-01 10:45:00,20.93,20.94,20.93,20.93,6400.0,17.4678,17.4761,17.4678,17.4678,6400.0
2007-05-01 10:50:00,20.93,20.93,20.93,20.93,17400.0,17.4678,17.4678,17.4678,17.4678,17400.0
2007-05-01 10:55:00,20.93,20.94,20.92,20.93,9400.0,17.4678,17.4761,17.4594,17.4678,9400.0
2007-05-01 11:00:00,20.93,20.93,20.89,20.9,24200.0,17.4678,17.4678,17.4344,17.4427,24200.0
2007-05-01 11:05:00,20.89,20.93,20.89,20.93,13000.0,17.4344,17.4678,17.4344,17.4678,13000.0
2007-05-01 11:10:00,20.93,20.93,20.9,20.91,5400.0,17.4678,17.4678,17.4427,17.4511,5400.0
2007-05-01 11:15:00,20.9,20.95,20.88,20.95,13400.0,17.4427,17.4845,17.426,17.4845,13400.0
2007-05-01 11:20:00,20.93,20.95,20.88,20.89,14400.0,17.4678,17.4845,17.426,17.4344,14400.0
2007-05-01 11:25:00,20.89,20.89,20.88,20.88,7000.0,17.4344,17.4344,17.426,17.426,7000.0
2007-05-01 11:30:00,20.89,20.98,20.89,20.98,10600.0,17.4344,17.5095,17.4344,17.5095,10600.0
2007-05-01 11:35:00,20.98,21.02,20.96,20.96,7800.0,17.5095,17.5429,17.4928,17.4928,7800.0
2007-05-01 11:40:00,20.94,20.95,20.93,20.93,5400.0,17.4761,17.4845,17.4678,17.4678,5400.0
2007-05-01 11:45:00,20.93,20.94,20.93,20.94,16600.0,17.4678,17.4761,17.4678,17.4761,16600.0
2007-05-01 11:50:00,20.94,20.95,20.9,20.91,78200.0,17.4761,17.4845,17.4427,17.4511,78200.0
2007-05-01 11:55:00,20.91,20.91,20.9,20.91,5800.0,17.4511,17.4511,17.4427,17.4511,5800.0
2007-05-01 12:00:00,20.9,20.91,20.9,20.91,6800.0,17.4427,17.4511,17.4427,17.4511,6800.0
2007-05-01 12:05:00,20.91,20.94,20.91,20.93,11000.0,17.4511,17.4761,17.4511,17.4678,11000.0
2007-05-01 12:10:00,20.91,20.93,20.91,20.92,10000.0,17.4511,17.4678,17.4511,17.4594,10000.0
2007-05-01 12:15:00,20.91,20.92,20.91,20.92,6200.0,17.4511,17.4594,17.4511,17.4594,6200.0
2007-05-01 12:20:00,20.92,20.92,20.91,20.92,12000.0,17.4594,17.4594,17.4511,17.4594,12000.0
2007-05-01 12:25:00,20.92,20.93,20.92,20.93,14600.0,17.4594,17.4678,17.4594,17.4678,14600.0
2007-05-01 12:30:00,20.93,20.93,20.92,20.93,4400.0,17.4678,17.4678,17.4594,17.4678,4400.0
2007-05-01 12:35:00,20.93,20.93,20.89,20.89,38800.0,17.4678,17.4678,17.4344,17.4344,38800.0
2007-05-01 12:40:00,20.88,20.88,20.87,20.88,15200.0,17.426,17.426,17.4177,17.426,15200.0
2007-05-01 12:45:00,20.88,20.88,20.88,20.88,12600.0,17.426,17.426,17.426,17.426,12600.0
2007-05-01 12:50:00,20.88,20.88,20.88,20.88,3200.0,17.426,17.426,17.426,17.426,3200.0
2007-05-01 12:55:00,20.88,20.89,20.88,20.88,19600.0,17.426,17.4344,17.426,17.426,19600.0
2007-05-01 13:00:00,20.88,20.89,20.85,20.89,26400.0,17.426,17.4344,17.401,17.4344,26400.0
2007-05-01 13:05:00,20.89,20.89,20.89,20.89,10800.0,17.4344,17.4344,17.4344,17.4344,10800.0
2007-05-01 13:10:00,20.89,20.89,20.86,20.86,12000.0,17.4344,17.4344,17.4094,17.4094,12000.0
2007-05-01 13:15:00,20.85,20.86,20.85,20.86,7000.0,17.401,17.4094,17.401,17.4094,7000.0
2007-05-01 13:20:00,20.85,20.85,20.81,20.82,14000.0,17.401,17.401,17.3676,17.376,14000.0
2007-05-01 13:25:00,20.82,20.85,20.82,20.84,28400.0,17.376,17.401,17.376,17.3927,28400.0
2007-05-01 13:30:00,20.83,20.84,20.83,20.84,6200.0,17.3843,17.3927,17.3843,17.3927,6200.0
2007-05-01 13:35:00,20.84,20.84,20.83,20.83,14600.0,17.3927,17.3927,17.3843,17.3843,14600.0
2007-05-01 13:40:00,20.83,20.84,20.82,20.82,24600.0,17.3843,17.3927,17.376,17.376,24600.0
2007-05-01 13:45:00,20.82,20.83,20.8,20.82,72600.0,17.376,17.3843,17.3593,17.376,72600.0
2007-05-01 13:50:00,20.82,20.82,20.8,20.82,63600.0,17.376,17.376,17.3593,17.376,63600.0
2007-05-01 13:55:00,20.82,20.83,20.82,20.83,24400.0,17.376,17.3843,17.376,17.3843,24400.0
2007-05-01 14:00:00,20.83,20.83,20.8,20.81,71800.0,17.3843,17.3843,17.3593,17.3676,71800.0
2007-05-01 14:05:00,20.81,20.84,20.81,20.83,41600.0,17.3676,17.3927,17.3676,17.3843,41600.0
2007-05-01 14:10:00,20.83,20.83,20.83,20.83,11800.0,17.3843,17.3843,17.3843,17.3843,11800.0
2007-05-01 14:15:00,20.83,20.85,20.83,20.85,52600.0,17.3843,17.401,17.3843,17.401,52600.0
2007-05-01 14:20:00,20.85,20.85,20.84,20.84,32400.0,17.401,17.401,17.3927,17.3927,32400.0
2007-05-01 14:25:00,20.84,20.85,20.8,20.85,66600.0,17.3927,17.401,17.3593,17.401,66600.0
2007-05-01 14:30:00,20.85,20.86,20.84,20.86,14000.0,17.401,17.4094,17.3927,17.4094,14000.0
2007-05-01 14:35:00,20.86,20.93,20.86,20.93,12800.0,17.4094,17.4678,17.4094,17.4678,12800.0
2007-05-01 14:40:00,20.93,20.93,20.91,20.91,14000.0,17.4678,17.4678,17.4511,17.4511,14000.0
2007-05-01 14:45:00,20.92,20.92,20.9,20.9,57400.0,17.4594,17.4594,17.4427,17.4427,57400.0
2007-05-01 14:50:00,20.9,20.9,20.87,20.89,19600.0,17.4427,17.4427,17.4177,17.4344,19600.0
2007-05-01 14:55:00,20.89,20.9,20.88,20.89,8400.0,17.4344,17.4427,17.426,17.4344,8400.0
2007-05-01 15:00:00,20.9,20.9,20.88,20.89,22200.0,17.4427,17.4427,17.426,17.4344,22200.0
2007-05-01 15:05:00,20.89,20.91,20.89,20.9,9600.0,17.4344,17.4511,17.4344,17.4427,9600.0
2007-05-01 15:10:00,20.89,20.9,20.88,20.9,28800.0,17.4344,17.4427,17.426,17.4427,28800.0
2007-05-01 15:15:00,20.9,20.93,20.89,20.93,38200.0,17.4427,17.4678,17.4344,17.4678,38200.0
2007-05-01 15:20:00,20.93,20.96,20.93,20.94,28000.0,17.4678,17.4928,17.4678,17.4761,28000.0
2007-05-01 15:25:00,20.94,20.94,20.92,20.92,28800.0,17.4761,17.4761,17.4594,17.4594,28800.0
2007-05-01 15:30:00,20.92,20.92,20.91,20.91,23600.0,17.4594,17.4594,17.4511,17.4511,23600.0
2007-05-01 15:35:00,20.91,20.91,20.91,20.91,10600.0,17.4511,17.4511,17.4511,17.4511,10600.0
2007-05-01 15:40:00,20.91,20.91,20.9,20.91,20400.0,17.4511,17.4511,17.4427,17.4511,20400.0
2007-05-01 15:45:00,20.91,20.93,20.91,20.93,80600.0,17.4511,17.4678,17.4511,17.4678,80600.0
2007-05-01 15:50:00,20.93,20.93,20.92,20.93,40200.0,17.4678,17.4678,17.4594,17.4678,40200.0
2007-05-01 15:55:00,20.93,20.93,20.91,20.91,111800.0,17.4678,17.4678,17.4511,17.4511,111800.0
2007-05-02 09:30:00,21.65,21.65,21.65,21.65,200.0,18.0687,18.0687,18.0687,18.0687,200.0
2007-05-02 09:35:00,21.63,21.68,21.52,21.55,156400.0,18.052,18.0937,17.9602,17.9852,156400.0
2007-05-02 09:40:00,21.55,21.55,21.52,21.55,88800.0,17.9852,17.9852,17.9602,17.9852,88800.0
2007-05-02 09:45:00,21.57,21.63,21.55,21.6,44200.0,18.0019,18.052,17.9852,18.0269,44200.0
2007-05-02 09:50:00,21.61,21.62,21.58,21.58,31200.0,18.0353,18.0436,18.0103,18.0103,31200.0
2007-05-02 09:55:00,21.58,21.58,21.57,21.58,24400.0,18.0103,18.0103,18.0019,18.0103,24400.0
2007-05-02 10:00:00,21.57,21.58,21.55,21.56,41000.0,18.0019,18.0103,17.9852,17.9936,41000.0
2007-05-02 10:05:00,21.56,21.56,21.5,21.52,60400.0,17.9936,17.9936,17.9435,17.9602,60400.0
2007-05-02 10:10:00,21.52,21.52,21.49,21.5,53600.0,17.9602,17.9602,17.9351,17.9435,53600.0
2007-05-02 10:15:00,21.5,21.5,21.5,21.5,27800.0,17.9435,17.9435,17.9435,17.9435,27800.0
2007-05-02 10:20:00,21.5,21.5,21.48,21.48,26000.0,17.9435,17.9435,17.9268,17.9268,26000.0
2007-05-02 10:25:00,21.48,21.48,21.45,21.48,26400.0,17.9268,17.9268,17.9018,17.9268,26400.0
2007-05-02 10:30:00,21.47,21.48,21.46,21.48,57000.0,17.9184,17.9268,17.9101,17.9268,57000.0
2007-05-02 10:35:00,21.48,21.55,21.47,21.51,79600.0,17.9268,17.9852,17.9184,17.9518,79600.0
2007-05-02 10:40:00,21.51,21.55,21.5,21.54,48200.0,17.9518,17.9852,17.9435,17.9769,48200.0
2007-05-02 10:45:00,21.53,21.53,21.5,21.5,7600.0,17.9685,17.9685,17.9435,17.9435,7600.0
2007-05-02 10:50:00,21.5,21.52,21.47,21.48,18000.0,17.9435,17.9602,17.9184,17.9268,18000.0
2007-05-02 10:55:00,21.48,21.49,21.47,21.49,14800.0,17.9268,17.9351,17.9184,17.9351,14800.0
2007-05-02 11:00:00,21.5,21.5,21.49,21.5,18800.0,17.9435,17.9435,17.9351,17.9435,18800.0
2007-05-02 11:05:00,21.5,21.51,21.49,21.49,19400.0,17.9435,17.9518,17.9351,17.9351,19400.0
2007-05-02 11:10:00,21.5,21.5,21.47,21.49,15600.0,17.9435,17.9435,17.9184,17.9351,15600.0
2007-05-02 11:15:00,21.5,21.5,21.49,21.5,9800.0,17.9435,17.9435,17.9351,17.9435,9800.0
2007-05-02 11:20:00,21.5,21.5,21.5,21.5,21200.0,17.9435,17.9435,17.9435,17.9435,21200.0
2007-05-02 11:25:00,21.5,21.5,21.49,21.49,12600.0,17.9435,17.9435,17.9351,17.9351,12600.0
2007-05-02 11:30:00,21.49,21.49,21.48,21.49,12200.0,17.9351,17.9351,17.9268,17.9351,12200.0
2007-05-02 11:35:00,21.49,21.5,21.48,21.49,8200.0,17.9351,17.9435,17.9268,17.9351,8200.0
2007-05-02 11:40:00,21.49,21.5,21.49,21.49,14600.0,17.9351,17.9435,17.9351,17.9351,14600.0
2007-05-02 11:45:00,21.49,21.5,21.49,21.5,10800.0,17.9351,17.9435,17.9351,17.9435,10800.0
2007-05-02 11:50:00,21.5,21.5,21.49,21.5,27600.0,17.9435,17.9435,17.9351,17.9435,27600.0
2007-05-02 11:55:00,21.5,21.5,21.49,21.5,9600.0,17.9435,17.9435,17.9351,17.9435,9600.0
2007-05-02 12:00:00,21.5,21.5,21.5,21.5,20600.0,17.9435,17.9435,17.9435,17.9435,20600.0
2007-05-02 12:05:00,21.5,21.52,21.5,21.51,19000.0,17.9435,17.9602,17.9435,17.9518,19000.0
2007-05-02 12:10:00,21.51,21.52,21.5,21.5,21000.0,17.9518,17.9602,17.9435,17.9435,21000.0
2007-05-02 12:15:00,21.5,21.52,21.5,21.52,29200.0,17.9435,17.9602,17.9435,17.9602,29200.0
2007-05-02 12:20:00,21.52,21.53,21.51,21.52,19000.0,17.9602,17.9685,17.9518,17.9602,19000.0
2007-05-02 12:25:00,21.52,21.53,21.52,21.52,17400.0,17.9602,17.9685,17.9602,17.9602,17400.0
2007-05-02 12:30:00,21.52,21.54,21.52,21.54,17400.0,17.9602,17.9769,17.9602,17.9769,17400.0
2007-05-02 12:35:00,21.54,21.55,21.53,21.55,23800.0,17.9769,17.9852,17.9685,17.9852,23800.0
2007-05-02 12:40:00,21.55,21.55,21.55,21.55,22000.0,17.9852,17.9852,17.9852,17.9852,22000.0
2007-05-02 12:45:00,21.55,21.58,21.54,21.55,44200.0,17.9852,18.0103,17.9769,17.9852,44200.0
2007-05-02 12:50:00,21.55,21.55,21.54,21.54,12400.0,17.9852,17.9852,17.9769,17.9769,12400.0
2007-05-02 12:55:00,21.55,21.56,21.54,21.56,8800.0,17.9852,17.9936,17.9769,17.9936,8800.0
2007-05-02 13:00:00,21.55,21.57,21.55,21.56,19600.0,17.9852,18.0019,17.9852,17.9936,19600.0
2007-05-02 13:05:00,21.55,21.56,21.54,21.55,15200.0,17.9852,17.9936,17.9769,17.9852,15200.0
2007-05-02 13:10:00,21.54,21.54,21.5,21.5,50200.0,17.9769,17.9769,17.9435,17.9435,50200.0
2007-05-02 13:15:00,21.5,21.52,21.5,21.52,11200.0,17.9435,17.9602,17.9435,17.9602,11200.0
2007-05-02 13:20:00,21.52,21.57,21.52,21.57,17400.0,17.9602,18.0019,17.9602,18.0019,17400.0
2007-05-02 13:25:00,21.55,21.56,21.53,21.53,13400.0,17.9852,17.9936,17.9685,17.9685,13400.0
2007-05-02 13:30:00,21.53,21.55,21.51,21.55,18600.0,17.9685,17.9852,17.9518,17.9852,18600.0
2007-05-02 13:35:00,21.54,21.56,21.54,21.55,21800.0,17.9769,17.9936,17.9769,17.9852,21800.0
2007-05-02 13:40:00,21.56,21.58,21.55,21.58,23000.0,17.9936,18.0103,17.9852,18.0103,23000.0
2007-05-02 13:45:00,21.58,21.58,21.56,21.57,14400.0,18.0103,18.0103,17.9936,18.0019,14400.0
2007-05-02 13:50:00,21.56,21.57,21.55,21.57,37800.0,17.9936,18.0019,17.9852,18.0019,37800.0
2007-05-02 13:55:00,21.56,21.58,21.55,21.55,71600.0,17.9936,18.0103,17.9852,17.9852,71600.0
2007-05-02 14:00:00,21.57,21.58,21.54,21.54,33600.0,18.0019,18.0103,17.9769,17.9769,33600.0
2007-05-02 14:05:00,21.56,21.57,21.55,21.56,18000.0,17.9936,18.0019,17.9852,17.9936,18000.0
2007-05-02 14:10:00,21.56,21.56,21.55,21.56,3200.0,17.9936,17.9936,17.9852,17.9936,3200.0
2007-05-02 14:15:00,21.56,21.56,21.55,21.56,15400.0,17.9936,17.9936,17.9852,17.9936,15400.0
2007-05-02 14:20:00,21.55,21.59,21.55,21.59,26800.0,17.9852,18.0186,17.9852,18.0186,26800.0
2007-05-02 14:25:00,21.59,21.6,21.57,21.57,49800.0,18.0186,18.0269,18.0019,18.0019,49800.0
2007-05-02 14:30:00,21.57,21.58,21.56,21.57,18000.0,18.0019,18.0103,17.9936,18.0019,18000.0
2007-05-02 14:35:00,21.57,21.59,21.56,21.59,21200.0,18.0019,18.0186,17.9936,18.0186,21200.0
2007-05-02 14:40:00,21.59,21.59,21.58,21.58,9600.0,18.0186,18.0186,18.0103,18.0103,9600.0
2007-05-02 14:45:00,21.59,21.59,21.57,21.57,17600.0,18.0186,18.0186,18.0019,18.0019,17600.0
2007-05-02 14:50:00,21.57,21.57,21.56,21.57,18400.0,18.0019,18.0019,17.9936,18.0019,18400.0
2007-05-02 14:55:00,21.56,21.58,21.56,21.58,29800.0,17.9936,18.0103,17.9936,18.0103,29800.0
2007-05-02 15:00:00,21.58,21.62,21.58,21.61,153000.0,18.0103,18.0436,18.0103,18.0353,153000.0
2007-05-02 15:05:00,21.61,21.63,21.58,21.59,35000.0,18.0353,18.052,18.0103,18.0186,35000.0
2007-05-02 15:10:00,21.59,21.6,21.58,21.6,19800.0,18.0186,18.0269,18.0103,18.0269,19800.0
2007-05-02 15:15:00,21.6,21.61,21.6,21.6,18600.0,18.0269,18.0353,18.0269,18.0269,18600.0
2007-05-02 15:20:00,21.6,21.61,21.59,21.6,39600.0,18.0269,18.0353,18.0186,18.0269,39600.0
2007-05-02 15:25:00,21.6,21.61,21.59,21.61,29800.0,18.0269,18.0353,18.0186,18.0353,29800.0
2007-05-02 15:30:00,21.61,21.62,21.6,21.62,38600.0,18.0353,18.0436,18.0269,18.0436,38600.0
2007-05-02 15:35:00,21.62,21.62,21.61,21.62,26600.0,18.0436,18.0436,18.0353,18.0436,26600.0
2007-05-02 15:40:00,21.61,21.66,21.61,21.66,59600.0,18.0353,18.077,18.0353,18.077,59600.0
2007-05-02 15:45:00,21.65,21.67,21.64,21.67,46200.0,18.0687,18.0854,18.0603,18.0854,46200.0
2007-05-02 15:50:00,21.67,21.71,21.67,21.68,76400.0,18.0854,18.1187,18.0854,18.0937,76400.0
2007-05-02 15:55:00,21.68,21.71,21.66,21.68,69400.0,18.0937,18.1187,18.077,18.0937,69400.0
2007-05-03 09:30:00,21.74,21.77,21.73,21.73,12000.0,18.1438,18.1688,18.1354,18.1354,12000.0
2007-05-03 09:35:00,21.73,21.75,21.64,21.64,8000.0,18.1354,18.1521,18.0603,18.0603,8000.0
2007-05-03 09:40:00,21.64,21.64,21.55,21.6,19800.0,18.0603,18.0603,17.9852,18.0269,19800.0
2007-05-03 09:45:00,21.6,21.61,21.59,21.6,39600.0,18.0269,18.0353,18.0186,18.0269,39600.0
2007-05-03 09:50:00,21.6,21.64,21.6,21.64,40200.0,18.0269,18.0603,18.0269,18.0603,40200.0
2007-05-03 09:55:00,21.64,21.64,21.58,21.59,13000.0,18.0603,18.0603,18.0103,18.0186,13000.0
2007-05-03 10:00:00,21.59,21.63,21.5,21.51,15600.0,18.0186,18.052,17.9435,17.9518,15600.0
2007-05-03 10:05:00,21.52,21.59,21.51,21.55,30600.0,17.9602,18.0186,17.9518,17.9852,30600.0
2007-05-03 10:10:00,21.54,21.56,21.54,21.54,40000.0,17.9769,17.9936,17.9769,17.9769,40000.0
2007-05-03 10:15:00,21.53,21.53,21.5,21.52,15600.0,17.9685,17.9685,17.9435,17.9602,15600.0
2007-05-03 10:20:00,21.52,21.55,21.5,21.5,27000.0,17.9602,17.9852,17.9435,17.9435,27000.0
2007-05-03 10:25:00,21.5,21.5,21.48,21.48,23200.0,17.9435,17.9435,17.9268,17.9268,23200.0
2007-05-03 10:30:00,21.48,21.5,21.47,21.47,5200.0,17.9268,17.9435,17.9184,17.9184,5200.0
2007-05-03 10:35:00,21.48,21.49,21.47,21.48,8800.0,17.9268,17.9351,17.9184,17.9268,8800.0
2007-05-03 10:40:00,21.49,21.5,21.49,21.5,24200.0,17.9351,17.9435,17.9351,17.9435,24200.0
2007-05-03 10:45:00,21.5,21.5,21.5,21.5,13400.0,17.9435,17.9435,17.9435,17.9435,13400.0
2007-05-03 10:50:00,21.5,21.5,21.47,21.47,16200.0,17.9435,17.9435,17.9184,17.9184,16200.0
2007-05-03 10:55:00,21.47,21.48,21.46,21.48,20000.0,17.9184,17.9268,17.9101,17.9268,20000.0
2007-05-03 11:00:00,21.48,21.48,21.43,21.43,31800.0,17.9268,17.9268,17.8851,17.8851,31800.0
2007-05-03 11:05:00,21.43,21.43,21.43,21.43,15800.0,17.8851,17.8851,17.8851,17.8851,15800.0
2007-05-03 11:10:00,21.43,21.43,21.41,21.41,15000.0,17.8851,17.8851,17.8684,17.8684,15000.0
2007-05-03 11:15:00,21.41,21.41,21.4,21.41,25400.0,17.8684,17.8684,17.86,17.8684,25400.0
2007-05-03 11:20:00,21.41,21.41,21.4,21.41,19800.0,17.8684,17.8684,17.86,17.8684,19800.0
2007-05-03 11:25:00,21.41,21.41,21.39,21.39,11400.0,17.8684,17.8684,17.8517,17.8517,11400.0
2007-05-03 11:30:00,21.39,21.43,21.39,21.42,26600.0,17.8517,17.8851,17.8517,17.8767,26600.0
2007-05-03 11:35:00,21.42,21.43,21.41,21.42,11600.0,17.8767,17.8851,17.8684,17.8767,11600.0
2007-05-03 11:40:00,21.41,21.43,21.41,21.43,10400.0,17.8684,17.8851,17.8684,17.8851,10400.0
2007-05-03 11:45:00,21.42,21.43,21.4,21.41,12400.0,17.8767,17.8851,17.86,17.8684,12400.0
2007-05-03 11:50:00,21.42,21.43,21.41,21.43,19600.0,17.8767,17.8851,17.8684,17.8851,19600.0
2007-05-03 11:55:00,21.43,21.43,21.42,21.43,22800.0,17.8851,17.8851,17.8767,17.8851,22800.0
2007-05-03 12:00:00,21.43,21.43,21.41,21.43,23400.0,17.8851,17.8851,17.8684,17.8851,23400.0
2007-05-03 12:05:00,21.42,21.42,21.41,21.41,16200.0,17.8767,17.8767,17.8684,17.8684,16200.0
2007-05-03 12:10:00,21.4,21.42,21.4,21.42,18400.0,17.86,17.8767,17.86,17.8767,18400.0
2007-05-03 12:15:00,21.42,21.42,21.41,21.42,13600.0,17.8767,17.8767,17.8684,17.8767,13600.0
2007-05-03 12:20:00,21.42,21.42,21.41,21.42,14200.0,17.8767,17.8767,17.8684,17.8767,14200.0
2007-05-03 12:25:00,21.41,21.43,21.4,21.41,25000.0,17.8684,17.8851,17.86,17.8684,25000.0
2007-05-03 12:30:00,21.41,21.43,21.4,21.43,23000.0,17.8684,17.8851,17.86,17.8851,23000.0
2007-05-03 12:35:00,21.43,21.43,21.43,21.43,5400.0,17.8851,17.8851,17.8851,17.8851,5400.0
2007-05-03 12:40:00,21.43,21.44,21.43,21.43,19200.0,17.8851,17.8934,17.8851,17.8851,19200.0
2007-05-03 12:45:00,21.44,21.45,21.43,21.45,13400.0,17.8934,17.9018,17.8851,17.9018,13400.0
2007-05-03 12:50:00,21.45,21.45,21.43,21.45,28200.0,17.9018,17.9018,17.8851,17.9018,28200.0
2007-05-03 12:55:00,21.45,21.45,21.44,21.44,7800.0,17.9018,17.9018,17.8934,17.8934,7800.0
2007-05-03 13:00:00,21.45,21.45,21.44,21.45,17200.0,17.9018,17.9018,17.8934,17.9018,17200.0
2007-05-03 13:05:00,21.45,21.45,21.45,21.45,10800.0,17.9018,17.9018,17.9018,17.9018,10800.0
2007-05-03 13:10:00,21.45,21.45,21.43,21.43,10600.0,17.9018,17.9018,17.8851,17.8851,10600.0
2007-05-03 13:15:00,21.43,21.44,21.42,21.44,27000.0,17.8851,17.8934,17.8767,17.8934,27000.0
2007-05-03 13:20:00,21.45,21.46,21.43,21.43,21600.0,17.9018,17.9101,17.8851,17.8851,21600.0
2007-05-03 13:25:00,21.44,21.45,21.43,21.44,12400.0,17.8934,17.9018,17.8851,17.8934,12400.0
2007-05-03 13:30:00,21.43,21.43,21.4,21.4,31600.0,17.8851,17.8851,17.86,17.86,31600.0
2007-05-03 13:35:00,21.4,21.4,21.39,21.4,20600.0,17.86,17.86,17.8517,17.86,20600.0
2007-05-03 13:40:00,21.4,21.43,21.4,21.42,26600.0,17.86,17.8851,17.86,17.8767,26600.0
2007-05-03 13:45:00,21.43,21.43,21.42,21.43,21400.0,17.8851,17.8851,17.8767,17.8851,21400.0
2007-05-03 13:50:00,21.43,21.43,21.43,21.43,5600.0,17.8851,17.8851,17.8851,17.8851,5600.0
2007-05-03 13:55:00,21.43,21.43,21.42,21.42,4600.0,17.8851,17.8851,17.8767,17.8767,4600.0
2007-05-03 14:00:00,21.42,21.43,21.42,21.43,13000.0,17.8767,17.8851,17.8767,17.8851,13000.0
2007-05-03 14:05:00,21.43,21.43,21.42,21.42,9400.0,17.8851,17.8851,17.8767,17.8767,9400.0
2007-05-03 14:10:00,21.42,21.43,21.41,21.42,19400.0,17.8767,17.8851,17.8684,17.8767,19400.0
2007-05-03 14:15:00,21.43,21.43,21.42,21.43,11800.0,17.8851,17.8851,17.8767,17.8851,11800.0
2007-05-03 14:20:00,21.43,21.43,21.41,21.42,16000.0,17.8851,17.8851,17.8684,17.8767,16000.0
2007-05-03 14:25:00,21.42,21.44,21.42,21.43,32600.0,17.8767,17.8934,17.8767,17.8851,32600.0
2007-05-03 14:30:00,21.43,21.45,21.43,21.43,13800.0,17.8851,17.9018,17.8851,17.8851,13800.0
2007-05-03 14:35:00,21.43,21.45,21.43,21.44,17200.0,17.8851,17.9018,17.8851,17.8934,17200.0
2007-05-03 14:40:00,21.44,21.45,21.41,21.42,7400.0,17.8934,17.9018,17.8684,17.8767,7400.0
2007-05-03 14:45:00,21.42,21.43,21.41,21.42,12200.0,17.8767,17.8851,17.8684,17.8767,12200.0
2007-05-03 14:50:00,21.42,21.43,21.42,21.43,15000.0,17.8767,17.8851,17.8767,17.8851,15000.0
2007-05-03 14:55:00,21.43,21.45,21.43,21.43,28800.0,17.8851,17.9018,17.8851,17.8851,28800.0
2007-05-03 15:00:00,21.45,21.45,21.43,21.44,19400.0,17.9018,17.9018,17.8851,17.8934,19400.0
2007-05-03 15:05:00,21.44,21.45,21.44,21.45,12600.0,17.8934,17.9018,17.8934,17.9018,12600.0
2007-05-03 15:10:00,21.45,21.47,21.45,21.47,32800.0,17.9018,17.9184,17.9018,17.9184,32800.0
2007-05-03 15:15:00,21.47,21.47,21.46,21.47,19000.0,17.9184,17.9184,17.9101,17.9184,19000.0
2007-05-03 15:20:00,21.47,21.47,21.46,21.47,19200.0,17.9184,17.9184,17.9101,17.9184,19200.0
2007-05-03 15:25:00,21.47,21.47,21.46,21.47,26400.0,17.9184,17.9184,17.9101,17.9184,26400.0
2007-05-03 15:30:00,21.47,21.47,21.46,21.46,38800.0,17.9184,17.9184,17.9101,17.9101,38800.0
2007-05-03 15:35:00,21.46,21.46,21.43,21.43,28000.0,17.9101,17.9101,17.8851,17.8851,28000.0
2007-05-03 15:40:00,21.43,21.47,21.43,21.46,42600.0,17.8851,17.9184,17.8851,17.9101,42600.0
2007-05-03 15:45:00,21.46,21.47,21.46,21.46,42200.0,17.9101,17.9184,17.9101,17.9101,42200.0
2007-05-03 15:50:00,21.47,21.47,21.46,21.47,59400.0,17.9184,17.9184,17.9101,17.9184,59400.0
2007-05-03 15:55:00,21.47,21.48,21.44,21.44,112600.0,17.9184,17.9268,17.8934,17.8934,112600.0
2007-05-04 09:30:00,21.53,21.53,21.5,21.5,12000.0,17.9685,17.9685,17.9435,17.9435,12000.0
2007-05-04 09:35:00,21.5,21.5,21.38,21.38,14800.0,17.9435,17.9435,17.8433,17.8433,14800.0
2007-05-04 09:40:00,21.39,21.42,21.39,21.41,6800.0,17.8517,17.8767,17.8517,17.8684,6800.0
2007-05-04 09:45:00,21.41,21.47,21.38,21.47,19600.0,17.8684,17.9184,17.8433,17.9184,19600.0
2007-05-04 09:50:00,21.47,21.53,21.47,21.5,15600.0,17.9184,17.9685,17.9184,17.9435,15600.0
2007-05-04 09:55:00,21.5,21.53,21.5,21.52,10400.0,17.9435,17.9685,17.9435,17.9602,10400.0
2007-05-04 10:00:00,21.52,21.52,21.5,21.5,21600.0,17.9602,17.9602,17.9435,17.9435,21600.0
2007-05-04 10:05:00,21.5,21.56,21.5,21.54,16400.0,17.9435,17.9936,17.9435,17.9769,16400.0
2007-05-04 10:10:00,21.53,21.58,21.53,21.54,15400.0,17.9685,18.0103,17.9685,17.9769,15400.0
2007-05-04 10:15:00,21.53,21.56,21.53,21.55,10800.0,17.9685,17.9936,17.9685,17.9852,10800.0
2007-05-04 10:20:00,21.56,21.56,21.53,21.53,10800.0,17.9936,17.9936,17.9685,17.9685,10800.0
2007-05-04 10:25:00,21.53,21.57,21.52,21.57,14400.0,17.9685,18.0019,17.9602,18.0019,14400.0
2007-05-04 10:30:00,21.54,21.55,21.54,21.55,6400.0,17.9769,17.9852,17.9769,17.9852,6400.0
2007-05-04 10:35:00,21.54,21.54,21.53,21.53,9600.0,17.9769,17.9769,17.9685,17.9685,9600.0
2007-05-04 10:40:00,21.54,21.56,21.53,21.54,16800.0,17.9769,17.9936,17.9685,17.9769,16800.0
2007-05-04 10:45:00,21.54,21.54,21.53,21.53,5000.0,17.9769,17.9769,17.9685,17.9685,5000.0
2007-05-04 10:50:00,21.53,21.53,21.52,21.52,13400.0,17.9685,17.9685,17.9602,17.9602,13400.0
2007-05-04 10:55:00,21.52,21.56,21.52,21.56,20800.0,17.9602,17.9936,17.9602,17.9936,20800.0
2007-05-04 11:00:00,21.54,21.54,21.54,21.54,3600.0,17.9769,17.9769,17.9769,17.9769,3600.0
2007-05-04 11:05:00,21.54,21.55,21.53,21.53,7000.0,17.9769,17.9852,17.9685,17.9685,7000.0
2007-05-04 11:10:00,21.53,21.55,21.53,21.54,8400.0,17.9685,17.9852,17.9685,17.9769,8400.0
2007-05-04 11:15:00,21.55,21.55,21.54,21.54,6000.0,17.9852,17.9852,17.9769,17.9769,6000.0
2007-05-04 11:20:00,21.54,21.56,21.54,21.54,11400.0,17.9769,17.9936,17.9769,17.9769,11400.0
2007-05-04 11:25:00,21.54,21.55,21.53,21.54,19200.0,17.9769,17.9852,17.9685,17.9769,19200.0
2007-05-04 11:30:00,21.53,21.55,21.53,21.55,9400.0,17.9685,17.9852,17.9685,17.9852,9400.0
2007-05-04 11:35:00,21.54,21.54,21.53,21.53,7000.0,17.9769,17.9769,17.9685,17.9685,7000.0
2007-05-04 11:40:00,21.53,21.56,21.53,21.56,122000.0,17.9685,17.9936,17.9685,17.9936,122000.0
2007-05-04 11:45:00,21.55,21.58,21.55,21.57,14000.0,17.9852,18.0103,17.9852,18.0019,14000.0
2007-05-04 11:50:00,21.57,21.58,21.55,21.57,15400.0,18.0019,18.0103,17.9852,18.0019,15400.0
2007-05-04 11:55:00,21.57,21.57,21.56,21.57,7200.0,18.0019,18.0019,17.9936,18.0019,7200.0
2007-05-04 12:00:00,21.57,21.58,21.56,21.56,29200.0,18.0019,18.0103,17.9936,17.9936,29200.0
2007-05-04 12:05:00,21.56,21.57,21.56,21.57,17400.0,17.9936,18.0019,17.9936,18.0019,17400.0
2007-05-04 12:10:00,21.56,21.56,21.54,21.54,16200.0,17.9936,17.9936,17.9769,17.9769,16200.0
2007-05-04 12:15:00,21.54,21.56,21.54,21.55,16200.0,17.9769,17.9936,17.9769,17.9852,16200.0
2007-05-04 12:20:00,21.55,21.57,21.54,21.56,23200.0,17.9852,18.0019,17.9769,17.9936,23200.0
2007-05-04 12:25:00,21.56,21.56,21.55,21.55,29800.0,17.9936,17.9936,17.9852,17.9852,29800.0
2007-05-04 12:30:00,21.55,21.58,21.54,21.55,35400.0,17.9852,18.0103,17.9769,17.9852,35400.0
2007-05-04 12:35:00,21.55,21.55,21.54,21.55,8800.0,17.9852,17.9852,17.9769,17.9852,8800.0
2007-05-04 12:40:00,21.55,21.58,21.53,21.57,53600.0,17.9852,18.0103,17.9685,18.0019,53600.0
2007-05-04 12:45:00,21.57,21.57,21.56,21.57,13400.0,18.0019,18.0019,17.9936,18.0019,13400.0
2007-05-04 12:50:00,21.56,21.58,21.55,21.57,16000.0,17.9936,18.0103,17.9852,18.0019,16000.0
2007-05-04 12:55:00,21.57,21.57,21.56,21.56,5000.0,18.0019,18.0019,17.9936,17.9936,5000.0
2007-05-04 13:00:00,21.56,21.57,21.56,21.56,8600.0,17.9936,18.0019,17.9936,17.9936,8600.0
2007-05-04 13:05:00,21.56,21.56,21.54,21.56,27000.0,17.9936,17.9936,17.9769,17.9936,27000.0
2007-05-04 13:10:00,21.56,21.56,21.54,21.55,4800.0,17.9936,17.9936,17.9769,17.9852,4800.0
2007-05-04 13:15:00,21.56,21.57,21.56,21.56,6000.0,17.9936,18.0019,17.9936,17.9936,6000.0
2007-05-04 13:20:00,21.56,21.57,21.56,21.56,7000.0,17.9936,18.0019,17.9936,17.9936,7000.0
2007-05-04 13:25:00,21.56,21.57,21.55,21.56,6000.0,17.9936,18.0019,17.9852,17.9936,6000.0
2007-05-04 13:30:00,21.55,21.57,21.55,21.56,11800.0,17.9852,18.0019,17.9852,17.9936,11800.0
2007-05-04 13:35:00,21.56,21.57,21.56,21.56,7600.0,17.9936,18.0019,17.9936,17.9936,7600.0
2007-05-04 13:40:00,21.56,21.56,21.55,21.55,4200.0,17.9936,17.9936,17.9852,17.9852,4200.0
2007-05-04 13:45:00,21.55,21.57,21.55,21.57,13600.0,17.9852,18.0019,17.9852,18.0019,13600.0
2007-05-04 13:50:00,21.57,21.57,21.54,21.56,3800.0,18.0019,18.0019,17.9769,17.9936,3800.0
2007-05-04 13:55:00,21.54,21.56,21.54,21.54,19000.0,17.9769,17.9936,17.9769,17.9769,19000.0
2007-05-04 14:00:00,21.55,21.57,21.55,21.56,12200.0,17.9852,18.0019,17.9852,17.9936,12200.0
2007-05-04 14:05:00,21.56,21.56,21.55,21.56,4800.0,17.9936,17.9936,17.9852,17.9936,4800.0
2007-05-04 14:10:00,21.54,21.57,21.54,21.57,9400.0,17.9769,18.0019,17.9769,18.0019,9400.0
2007-05-04 14:15:00,21.56,21.56,21.55,21.55,6600.0,17.9936,17.9936,17.9852,17.9852,6600.0
2007-05-04 14:20:00,21.55,21.58,21.55,21.57,16000.0,17.9852,18.0103,17.9852,18.0019,16000.0
2007-05-04 14:25:00,21.58,21.58,21.56,21.56,4800.0,18.0103,18.0103,17.9936,17.9936,4800.0
2007-05-04 14:30:00,21.56,21.56,21.55,21.56,6000.0,17.9936,17.9936,17.9852,17.9936,6000.0
2007-05-04 14:35:00,21.55,21.55,21.55,21.55,12200.0,17.9852,17.9852,17.9852,17.9852,12200.0
2007-05-04 14:40:00,21.55,21.57,21.55,21.57,17800.0,17.9852,18.0019,17.9852,18.0019,17800.0
2007-05-04 14:45:00,21.57,21.57,21.55,21.55,16800.0,18.0019,18.0019,17.9852,17.9852,16800.0
2007-05-04 14:50:00,21.55,21.56,21.55,21.55,5200.0,17.9852,17.9936,17.9852,17.9852,5200.0
2007-05-04 14:55:00,21.55,21.56,21.55,21.56,10200.0,17.9852,17.9936,17.9852,17.9936,10200.0
2007-05-04 15:00:00,21.56,21.57,21.56,21.56,5600.0,17.9936,18.0019,17.9936,17.9936,5600.0
2007-05-04 15:05:00,21.56,21.57,21.56,21.57,13600.0,17.9936,18.0019,17.9936,18.0019,13600.0
2007-05-04 15:10:00,21.57,21.57,21.55,21.55,9200.0,18.0019,18.0019,17.9852,17.9852,9200.0
2007-05-04 15:15:00,21.55,21.56,21.55,21.56,6000.0,17.9852,17.9936,17.9852,17.9936,6000.0
2007-05-04 15:20:00,21.56,21.58,21.56,21.57,18400.0,17.9936,18.0103,17.9936,18.0019,18400.0
2007-05-04 15:25:00,21.57,21.57,21.55,21.56,10600.0,18.0019,18.0019,17.9852,17.9936,10600.0
2007-05-04 15:30:00,21.55,21.57,21.55,21.57,17800.0,17.9852,18.0019,17.9852,18.0019,17800.0
2007-05-04 15:35:00,21.57,21.57,21.55,21.56,8200.0,18.0019,18.0019,17.9852,17.9936,8200.0
2007-05-04 15:40:00,21.56,21.56,21.54,21.55,14000.0,17.9936,17.9936,17.9769,17.9852,14000.0
2007-05-04 15:45:00,21.55,21.56,21.55,21.56,17600.0,17.9852,17.9936,17.9852,17.9936,17600.0
2007-05-04 15:50:00,21.56,21.59,21.56,21.59,14600.0,17.9936,18.0186,17.9936,18.0186,14600.0
2007-05-04 15:55:00,21.59,21.59,21.59,21.59,17800.0,18.0186,18.0186,18.0186,18.0186,17800.0
2007-05-07 09:30:00,21.7,21.83,21.63,21.83,43200.0,18.1104,18.2189,18.052,18.2189,43200.0
2007-05-07 09:35:00,21.86,21.96,21.82,21.95,56000.0,18.2439,18.3274,18.2106,18.319,56000.0
2007-05-07 09:40:00,21.95,22.04,21.95,22.0,65600.0,18.319,18.3942,18.319,18.3608,65600.0
2007-05-07 09:45:00,22.0,22.0,21.9,21.91,25800.0,18.3608,18.3608,18.2773,18.2857,25800.0
2007-05-07 09:50:00,21.9,21.91,21.81,21.81,25200.0,18.2773,18.2857,18.2022,18.2022,25200.0
2007-05-07 09:55:00,21.81,21.81,21.79,21.79,7200.0,18.2022,18.2022,18.1855,18.1855,7200.0
2007-05-07 10:00:00,21.78,21.78,21.71,21.75,16600.0,18.1772,18.1772,18.1187,18.1521,16600.0
2007-05-07 10:05:00,21.75,21.82,21.73,21.76,68800.0,18.1521,18.2106,18.1354,18.1605,68800.0
2007-05-07 10:10:00,21.74,21.75,21.67,21.67,137200.0,18.1438,18.1521,18.0854,18.0854,137200.0
2007-05-07 10:15:00,21.66,21.68,21.65,21.68,19600.0,18.077,18.0937,18.0687,18.0937,19600.0
2007-05-07 10:20:00,21.68,21.75,21.68,21.74,39800.0,18.0937,18.1521,18.0937,18.1438,39800.0
2007-05-07 10:25:00,21.75,21.77,21.74,21.75,14200.0,18.1521,18.1688,18.1438,18.1521,14200.0
2007-05-07 10:30:00,21.75,21.75,21.74,21.75,18400.0,18.1521,18.1521,18.1438,18.1521,18400.0
2007-05-07 10:35:00,21.75,21.77,21.75,21.76,14200.0,18.1521,18.1688,18.1521,18.1605,14200.0
2007-05-07 10:40:00,21.75,21.76,21.75,21.76,15400.0,18.1521,18.1605,18.1521,18.1605,15400.0
2007-05-07 10:45:00,21.76,21.77,21.75,21.76,10400.0,18.1605,18.1688,18.1521,18.1605,10400.0
2007-05-07 10:50:00,21.75,21.76,21.75,21.75,13200.0,18.1521,18.1605,18.1521,18.1521,13200.0
2007-05-07 10:55:00,21.75,21.78,21.75,21.76,15600.0,18.1521,18.1772,18.1521,18.1605,15600.0
2007-05-07 11:00:00,21.76,21.78,21.76,21.78,17400.0,18.1605,18.1772,18.1605,18.1772,17400.0
2007-05-07 11:05:00,21.78,21.83,21.78,21.83,15000.0,18.1772,18.2189,18.1772,18.2189,15000.0
2007-05-07 11:10:00,21.83,21.89,21.83,21.89,44800.0,18.2189,18.269,18.2189,18.269,44800.0
2007-05-07 11:15:00,21.88,21.89,21.84,21.85,55600.0,18.2606,18.269,18.2272,18.2356,55600.0
2007-05-07 11:20:00,21.86,21.86,21.85,21.86,17200.0,18.2439,18.2439,18.2356,18.2439,17200.0
2007-05-07 11:25:00,21.86,21.88,21.86,21.87,16400.0,18.2439,18.2606,18.2439,18.2523,16400.0
2007-05-07 11:30:00,21.86,21.89,21.86,21.88,20400.0,18.2439,18.269,18.2439,18.2606,20400.0
2007-05-07 11:35:00,21.88,21.9,21.88,21.9,33000.0,18.2606,18.2773,18.2606,18.2773,33000.0
2007-05-07 11:40:00,21.9,21.93,21.89,21.93,25400.0,18.2773,18.3024,18.269,18.3024,25400.0
2007-05-07 11:45:00,21.93,21.98,21.93,21.95,27000.0,18.3024,18.3441,18.3024,18.319,27000.0
2007-05-07 11:50:00,21.95,21.96,21.9,21.95,29400.0,18.319,18.3274,18.2773,18.319,29400.0
2007-05-07 11:55:00,21.95,21.98,21.95,21.96,13600.0,18.319,18.3441,18.319,18.3274,13600.0
2007-05-07 12:00:00,21.96,21.96,21.95,21.96,13800.0,18.3274,18.3274,18.319,18.3274,13800.0
2007-05-07 12:05:00,21.95,21.96,21.95,21.96,16400.0,18.319,18.3274,18.319,18.3274,16400.0
2007-05-07 12:10:00,21.95,21.97,21.95,21.97,12800.0,18.319,18.3357,18.319,18.3357,12800.0
2007-05-07 12:15:00,21.97,21.97,21.93,21.93,13600.0,18.3357,18.3357,18.3024,18.3024,13600.0
2007-05-07 12:20:00,21.93,21.93,21.92,21.92,7800.0,18.3024,18.3024,18.294,18.294,7800.0
2007-05-07 12:25:00,21.93,21.97,21.93,21.95,18800.0,18.3024,18.3357,18.3024,18.319,18800.0
2007-05-07 12:30:00,21.95,22.0,21.94,22.0,33000.0,18.319,18.3608,18.3107,18.3608,33000.0
2007-05-07 12:35:00,21.99,22.03,21.98,22.0,55800.0,18.3524,18.3858,18.3441,18.3608,55800.0
2007-05-07 12:40:00,21.99,22.02,21.98,21.99,30200.0,18.3524,18.3775,18.3441,18.3524,30200.0
2007-05-07 12:45:00,21.99,22.03,21.98,22.03,36400.0,18.3524,18.3858,18.3441,18.3858,36400.0
2007-05-07 12:50:00,22.02,22.02,22.0,22.0,4400.0,18.3775,18.3775,18.3608,18.3608,4400.0
2007-05-07 12:55:00,22.0,22.01,21.99,22.0,7800.0,18.3608,18.3691,18.3524,18.3608,7800.0
2007-05-07 13:00:00,21.99,22.03,21.98,22.03,26600.0,18.3524,18.3858,18.3441,18.3858,26600.0
2007-05-07 13:05:00,22.02,22.03,21.99,22.01,40400.0,18.3775,18.3858,18.3524,18.3691,40400.0
2007-05-07 13:10:00,22.02,22.04,22.01,22.03,19200.0,18.3775,18.3942,18.3691,18.3858,19200.0
2007-05-07 13:15:00,22.03,22.04,22.0,22.01,13400.0,18.3858,18.3942,18.3608,18.3691,13400.0
2007-05-07 13:20:00,22.02,22.03,22.0,22.0,39600.0,18.3775,18.3858,18.3608,18.3608,39600.0
2007-05-07 13:25:00,22.0,22.02,21.98,22.0,47000.0,18.3608,18.3775,18.3441,18.3608,47000.0
2007-05-07 13:30:00,22.0,22.08,22.0,22.07,50200.0,18.3608,18.4275,18.3608,18.4192,50200.0
2007-05-07 13:35:00,22.06,22.08,22.0,22.02,21400.0,18.4109,18.4275,18.3608,18.3775,21400.0
2007-05-07 13:40:00,22.01,22.02,22.0,22.0,8200.0,18.3691,18.3775,18.3608,18.3608,8200.0
2007-05-07 13:45:00,22.0,22.04,22.0,22.04,9600.0,18.3608,18.3942,18.3608,18.3942,9600.0
2007-05-07 13:50:00,22.03,22.04,22.03,22.03,13800.0,18.3858,18.3942,18.3858,18.3858,13800.0
2007-05-07 13:55:00,22.02,22.06,22.02,22.06,16800.0,18.3775,18.4109,18.3775,18.4109,16800.0
2007-05-07 14:00:00,22.07,22.07,22.04,22.04,15600.0,18.4192,18.4192,18.3942,18.3942,15600.0
2007-05-07 14:05:00,22.04,22.05,22.04,22.04,21800.0,18.3942,18.4025,18.3942,18.3942,21800.0
2007-05-07 14:10:00,22.04,22.04,21.99,22.0,19200.0,18.3942,18.3942,18.3524,18.3608,19200.0
2007-05-07 14:15:00,22.0,22.04,21.99,21.99,375400.0,18.3608,18.3942,18.3524,18.3524,375400.0
2007-05-07 14:20:00,22.0,22.05,22.0,22.0,20200.0,18.3608,18.4025,18.3608,18.3608,20200.0
2007-05-07 14:25:00,22.01,22.06,22.01,22.04,41400.0,18.3691,18.4109,18.3691,18.3942,41400.0
2007-05-07 14:30:00,22.05,22.05,21.99,22.03,17400.0,18.4025,18.4025,18.3524,18.3858,17400.0
2007-05-07 14:35:00,22.03,22.11,22.03,22.11,149400.0,18.3858,18.4526,18.3858,18.4526,149400.0
2007-05-07 14:40:00,22.11,22.11,22.08,22.08,61000.0,18.4526,18.4526,18.4275,18.4275,61000.0
2007-05-07 14:45:00,22.09,22.11,22.05,22.09,38200.0,18.4359,18.4526,18.4025,18.4359,38200.0
2007-05-07 14:50:00,22.09,22.09,22.05,22.05,18000.0,18.4359,18.4359,18.4025,18.4025,18000.0
2007-05-07 14:55:00,22.06,22.09,22.05,22.08,26400.0,18.4109,18.4359,18.4025,18.4275,26400.0
2007-05-07 15:00:00,22.08,22.11,22.07,22.07,43200.0,18.4275,18.4526,18.4192,18.4192,43200.0
2007-05-07 15:05:00,22.07,22.1,22.04,22.06,48000.0,18.4192,18.4442,18.3942,18.4109,48000.0
2007-05-07 15:10:00,22.07,22.08,22.03,22.08,41000.0,18.4192,18.4275,18.3858,18.4275,41000.0
2007-05-07 15:15:00,22.08,22.11,22.06,22.09,73000.0,18.4275,18.4526,18.4109,18.4359,73000.0
2007-05-07 15:20:00,22.09,22.09,22.03,22.08,43800.0,18.4359,18.4359,18.3858,18.4275,43800.0
2007-05-07 15:25:00,22.08,22.1,22.07,22.09,47600.0,18.4275,18.4442,18.4192,18.4359,47600.0
2007-05-07 15:30:00,22.09,22.09,22.03,22.03,46400.0,18.4359,18.4359,18.3858,18.3858,46400.0
2007-05-07 15:35:00,22.03,22.06,22.03,22.06,42400.0,18.3858,18.4109,18.3858,18.4109,42400.0
2007-05-07 15:40:00,22.06,22.06,22.04,22.04,34600.0,18.4109,18.4109,18.3942,18.3942,34600.0
2007-05-07 15:45:00,22.04,22.05,22.02,22.02,53000.0,18.3942,18.4025,18.3775,18.3775,53000.0
2007-05-07 15:50:00,22.02,22.05,22.02,22.04,52200.0,18.3775,18.4025,18.3775,18.3942,52200.0
2007-05-07 15:55:00,22.05,22.1,22.04,22.09,87800.0,18.4025,18.4442,18.3942,18.4359,87800.0
2007-05-08 09:30:00,21.82,21.82,21.53,21.63,35400.0,18.2106,18.2106,17.9685,18.052,35400.0
2007-05-08 09:35:00,21.63,21.73,21.58,21.68,23600.0,18.052,18.1354,18.0103,18.0937,23600.0
2007-05-08 09:40:00,21.7,21.81,21.68,21.77,34400.0,18.1104,18.2022,18.0937,18.1688,34400.0
2007-05-08 09:45:00,21.74,21.78,21.71,21.74,31400.0,18.1438,18.1772,18.1187,18.1438,31400.0
2007-05-08 09:50:00,21.71,21.75,21.71,21.74,29000.0,18.1187,18.1521,18.1187,18.1438,29000.0
2007-05-08 09:55:00,21.74,21.74,21.71,21.72,37400.0,18.1438,18.1438,18.1187,18.1271,37400.0
2007-05-08 10:00:00,21.74,21.75,21.71,21.72,31200.0,18.1438,18.1521,18.1187,18.1271,31200.0
2007-05-08 10:05:00,21.72,21.73,21.65,21.68,37800.0,18.1271,18.1354,18.0687,18.0937,37800.0
2007-05-08 10:10:00,21.66,21.67,21.6,21.6,17000.0,18.077,18.0854,18.0269,18.0269,17000.0
2007-05-08 10:15:00,21.6,21.61,21.58,21.58,7800.0,18.0269,18.0353,18.0103,18.0103,7800.0
2007-05-08 10:20:00,21.59,21.66,21.58,21.58,39200.0,18.0186,18.077,18.0103,18.0103,39200.0
2007-05-08 10:25:00,21.6,21.65,21.6,21.64,11000.0,18.0269,18.0687,18.0269,18.0603,11000.0
2007-05-08 10:30:00,21.64,21.67,21.63,21.67,22200.0,18.0603,18.0854,18.052,18.0854,22200.0
2007-05-08 10:35:00,21.67,21.69,21.67,21.67,6000.0,18.0854,18.1021,18.0854,18.0854,6000.0
2007-05-08 10:40:00,21.67,21.68,21.66,21.67,12600.0,18.0854,18.0937,18.077,18.0854,12600.0
2007-05-08 10:45:00,21.67,21.67,21.65,21.65,7400.0,18.0854,18.0854,18.0687,18.0687,7400.0
2007-05-08 10:50:00,21.65,21.65,21.63,21.64,6200.0,18.0687,18.0687,18.052,18.0603,6200.0
2007-05-08 10:55:00,21.65,21.72,21.65,21.72,23200.0,18.0687,18.1271,18.0687,18.1271,23200.0
2007-05-08 11:00:00,21.71,21.75,21.71,21.73,35200.0,18.1187,18.1521,18.1187,18.1354,35200.0
2007-05-08 11:05:00,21.72,21.72,21.72,21.72,5000.0,18.1271,18.1271,18.1271,18.1271,5000.0
2007-05-08 11:10:00,21.72,21.77,21.71,21.77,29400.0,18.1271,18.1688,18.1187,18.1688,29400.0
2007-05-08 11:15:00,21.75,21.78,21.75,21.77,9200.0,18.1521,18.1772,18.1521,18.1688,9200.0
2007-05-08 11:20:00,21.76,21.77,21.75,21.75,14800.0,18.1605,18.1688,18.1521,18.1521,14800.0
2007-05-08 11:25:00,21.74,21.74,21.71,21.71,2400.0,18.1438,18.1438,18.1187,18.1187,2400.0
2007-05-08 11:30:00,21.71,21.71,21.69,21.7,2800.0,18.1187,18.1187,18.1021,18.1104,2800.0
2007-05-08 11:35:00,21.68,21.68,21.68,21.68,3000.0,18.0937,18.0937,18.0937,18.0937,3000.0
2007-05-08 11:40:00,21.67,21.68,21.67,21.67,3400.0,18.0854,18.0937,18.0854,18.0854,3400.0
2007-05-08 11:45:00,21.68,21.73,21.67,21.73,23400.0,18.0937,18.1354,18.0854,18.1354,23400.0
2007-05-08 11:50:00,21.73,21.73,21.72,21.72,7600.0,18.1354,18.1354,18.1271,18.1271,7600.0
2007-05-08 11:55:00,21.72,21.78,21.72,21.76,41200.0,18.1271,18.1772,18.1271,18.1605,41200.0
2007-05-08 12:00:00,21.76,21.77,21.74,21.74,7800.0,18.1605,18.1688,18.1438,18.1438,7800.0
2007-05-08 12:05:00,21.74,21.82,21.74,21.82,36200.0,18.1438,18.2106,18.1438,18.2106,36200.0
2007-05-08 12:10:00,21.82,21.83,21.81,21.81,8400.0,18.2106,18.2189,18.2022,18.2022,8400.0
2007-05-08 12:15:00,21.82,21.82,21.81,21.82,5800.0,18.2106,18.2106,18.2022,18.2106,5800.0
2007-05-08 12:20:00,21.81,21.81,21.75,21.75,5400.0,18.2022,18.2022,18.1521,18.1521,5400.0
2007-05-08 12:25:00,21.75,21.75,21.72,21.72,4600.0,18.1521,18.1521,18.1271,18.1271,4600.0
2007-05-08 12:30:00,21.72,21.75,21.72,21.75,10800.0,18.1271,18.1521,18.1271,18.1521,10800.0
2007-05-08 12:35:00,21.75,21.78,21.75,21.77,11400.0,18.1521,18.1772,18.1521,18.1688,11400.0
2007-05-08 12:40:00,21.78,21.8,21.78,21.78,9600.0,18.1772,18.1939,18.1772,18.1772,9600.0
2007-05-08 12:45:00,21.78,21.79,21.76,21.79,12000.0,18.1772,18.1855,18.1605,18.1855,12000.0
2007-05-08 12:50:00,21.79,21.85,21.79,21.85,14600.0,18.1855,18.2356,18.1855,18.2356,14600.0
2007-05-08 12:55:00,21.85,21.86,21.83,21.84,12600.0,18.2356,18.2439,18.2189,18.2272,12600.0
2007-05-08 13:00:00,21.83,21.83,21.75,21.75,13600.0,18.2189,18.2189,18.1521,18.1521,13600.0
2007-05-08 13:05:00,21.75,21.78,21.75,21.75,15000.0,18.1521,18.1772,18.1521,18.1521,15000.0
2007-05-08 13:10:00,21.75,21.83,21.75,21.8,29000.0,18.1521,18.2189,18.1521,18.1939,29000.0
2007-05-08 13:15:00,21.8,21.83,21.77,21.82,25400.0,18.1939,18.2189,18.1688,18.2106,25400.0
2007-05-08 13:20:00,21.81,21.83,21.79,21.82,25000.0,18.2022,18.2189,18.1855,18.2106,25000.0
2007-05-08 13:25:00,21.82,21.82,21.79,21.81,15400.0,18.2106,18.2106,18.1855,18.2022,15400.0
2007-05-08 13:30:00,21.81,21.81,21.77,21.8,30000.0,18.2022,18.2022,18.1688,18.1939,30000.0
2007-05-08 13:35:00,21.79,21.8,21.78,21.78,14800.0,18.1855,18.1939,18.1772,18.1772,14800.0
2007-05-08 13:40:00,21.78,21.78,21.75,21.77,14400.0,18.1772,18.1772,18.1521,18.1688,14400.0
2007-05-08 13:45:00,21.76,21.8,21.74,21.8,32200.0,18.1605,18.1939,18.1438,18.1939,32200.0
2007-05-08 13:50:00,21.79,21.8,21.75,21.75,13000.0,18.1855,18.1939,18.1521,18.1521,13000.0
2007-05-08 13:55:00,21.77,21.78,21.75,21.77,19600.0,18.1688,18.1772,18.1521,18.1688,19600.0
2007-05-08 14:00:00,21.77,21.78,21.74,21.74,9200.0,18.1688,18.1772,18.1438,18.1438,9200.0
2007-05-08 14:05:00,21.75,21.82,21.74,21.78,52400.0,18.1521,18.2106,18.1438,18.1772,52400.0
2007-05-08 14:10:00,21.78,21.82,21.77,21.8,10400.0,18.1772,18.2106,18.1688,18.1939,10400.0
2007-05-08 14:15:00,21.8,21.8,21.79,21.8,5200.0,18.1939,18.1939,18.1855,18.1939,5200.0
2007-05-08 14:20:00,21.8,21.86,21.8,21.86,33400.0,18.1939,18.2439,18.1939,18.2439,33400.0
2007-05-08 14:25:00,21.86,21.86,21.85,21.86,11400.0,18.2439,18.2439,18.2356,18.2439,11400.0
2007-05-08 14:30:00,21.86,21.89,21.85,21.86,16200.0,18.2439,18.269,18.2356,18.2439,16200.0
2007-05-08 14:35:00,21.86,21.89,21.86,21.88,37600.0,18.2439,18.269,18.2439,18.2606,37600.0
2007-05-08 14:40:00,21.88,21.89,21.85,21.86,21000.0,18.2606,18.269,18.2356,18.2439,21000.0
2007-05-08 14:45:00,21.86,21.86,21.8,21.8,14400.0,18.2439,18.2439,18.1939,18.1939,14400.0
2007-05-08 14:50:00,21.79,21.82,21.75,21.82,16200.0,18.1855,18.2106,18.1521,18.2106,16200.0
2007-05-08 14:55:00,21.82,21.86,21.82,21.83,10600.0,18.2106,18.2439,18.2106,18.2189,10600.0
2007-05-08 15:00:00,21.83,21.85,21.83,21.84,8200.0,18.2189,18.2356,18.2189,18.2272,8200.0
2007-05-08 15:05:00,21.85,21.89,21.83,21.86,38200.0,18.2356,18.269,18.2189,18.2439,38200.0
2007-05-08 15:10:00,21.87,21.87,21.85,21.86,16800.0,18.2523,18.2523,18.2356,18.2439,16800.0
2007-05-08 15:15:00,21.86,21.86,21.85,21.86,12000.0,18.2439,18.2439,18.2356,18.2439,12000.0
2007-05-08 15:20:00,21.86,21.9,21.85,21.86,20600.0,18.2439,18.2773,18.2356,18.2439,20600.0
2007-05-08 15:25:00,21.85,21.91,21.85,21.9,22200.0,18.2356,18.2857,18.2356,18.2773,22200.0
2007-05-08 15:30:00,21.9,21.92,21.9,21.92,19400.0,18.2773,18.294,18.2773,18.294,19400.0
2007-05-08 15:35:00,21.92,21.92,21.89,21.89,17600.0,18.294,18.294,18.269,18.269,17600.0
2007-05-08 15:40:00,21.9,21.9,21.82,21.84,36000.0,18.2773,18.2773,18.2106,18.2272,36000.0
2007-05-08 15:45:00,21.84,21.89,21.84,21.86,30600.0,18.2272,18.269,18.2272,18.2439,30600.0
2007-05-08 15:50:00,21.86,21.88,21.84,21.87,52000.0,18.2439,18.2606,18.2272,18.2523,52000.0
2007-05-08 15:55:00,21.87,21.92,21.85,21.89,56600.0,18.2523,18.294,18.2356,18.269,56600.0
2007-05-09 09:30:00,21.84,21.84,21.72,21.72,17000.0,18.2272,18.2272,18.1271,18.1271,17000.0
2007-05-09 09:35:00,21.69,21.73,21.64,21.7,11600.0,18.1021,18.1354,18.0603,18.1104,11600.0
2007-05-09 09:40:00,21.73,21.77,21.71,21.72,8800.0,18.1354,18.1688,18.1187,18.1271,8800.0
2007-05-09 09:45:00,21.72,21.74,21.71,21.72,4200.0,18.1271,18.1438,18.1187,18.1271,4200.0
2007-05-09 09:50:00,21.73,21.73,21.7,21.7,1600.0,18.1354,18.1354,18.1104,18.1104,1600.0
2007-05-09 09:55:00,21.7,21.71,21.7,21.7,2600.0,18.1104,18.1187,18.1104,18.1104,2600.0
2007-05-09 10:00:00,21.71,21.79,21.71,21.78,11600.0,18.1187,18.1855,18.1187,18.1772,11600.0
2007-05-09 10:05:00,21.78,21.78,21.77,21.77,7800.0,18.1772,18.1772,18.1688,18.1688,7800.0
2007-05-09 10:10:00,21.77,21.77,21.75,21.75,2600.0,18.1688,18.1688,18.1521,18.1521,2600.0
2007-05-09 10:15:00,21.75,21.76,21.75,21.75,31400.0,18.1521,18.1605,18.1521,18.1521,31400.0
2007-05-09 10:20:00,21.75,21.77,21.75,21.77,13400.0,18.1521,18.1688,18.1521,18.1688,13400.0
2007-05-09 10:25:00,21.76,21.76,21.75,21.75,3600.0,18.1605,18.1605,18.1521,18.1521,3600.0
2007-05-09 10:30:00,21.75,21.75,21.73,21.73,9200.0,18.1521,18.1521,18.1354,18.1354,9200.0
2007-05-09 10:35:00,21.73,21.73,21.69,21.69,7800.0,18.1354,18.1354,18.1021,18.1021,7800.0
2007-05-09 10:40:00,21.7,21.7,21.69,21.7,4400.0,18.1104,18.1104,18.1021,18.1104,4400.0
2007-05-09 10:45:00,21.7,21.73,21.68,21.73,18200.0,18.1104,18.1354,18.0937,18.1354,18200.0
2007-05-09 10:50:00,21.73,21.77,21.73,21.75,11800.0,18.1354,18.1688,18.1354,18.1521,11800.0
2007-05-09 10:55:00,21.76,21.76,21.75,21.76,2000.0,18.1605,18.1605,18.1521,18.1605,2000.0
2007-05-09 11:00:00,21.75,21.76,21.75,21.76,1200.0,18.1521,18.1605,18.1521,18.1605,1200.0
2007-05-09 11:05:00,21.75,21.77,21.75,21.77,7600.0,18.1521,18.1688,18.1521,18.1688,7600.0
2007-05-09 11:10:00,21.77,21.77,21.75,21.76,7200.0,18.1688,18.1688,18.1521,18.1605,7200.0
2007-05-09 11:15:00,21.75,21.77,21.75,21.77,5000.0,18.1521,18.1688,18.1521,18.1688,5000.0
2007-05-09 11:20:00,21.77,21.83,21.77,21.83,9000.0,18.1688,18.2189,18.1688,18.2189,9000.0
2007-05-09 11:25:00,21.83,21.83,21.82,21.83,2800.0,18.2189,18.2189,18.2106,18.2189,2800.0
2007-05-09 11:30:00,21.83,21.84,21.82,21.84,4800.0,18.2189,18.2272,18.2106,18.2272,4800.0
2007-05-09 11:35:00,21.84,21.86,21.84,21.86,9000.0,18.2272,18.2439,18.2272,18.2439,9000.0
2007-05-09 11:40:00,21.86,21.86,21.84,21.84,6200.0,18.2439,18.2439,18.2272,18.2272,6200.0
2007-05-09 11:45:00,21.85,21.86,21.84,21.86,2400.0,18.2356,18.2439,18.2272,18.2439,2400.0
2007-05-09 11:50:00,21.85,21.85,21.83,21.85,13400.0,18.2356,18.2356,18.2189,18.2356,13400.0
2007-05-09 11:55:00,21.85,21.86,21.83,21.85,9400.0,18.2356,18.2439,18.2189,18.2356,9400.0
2007-05-09 12:00:00,21.86,21.86,21.84,21.84,1600.0,18.2439,18.2439,18.2272,18.2272,1600.0
2007-05-09 12:05:00,21.85,21.86,21.84,21.85,4600.0,18.2356,18.2439,18.2272,18.2356,4600.0
2007-05-09 12:10:00,21.85,21.85,21.84,21.85,9000.0,18.2356,18.2356,18.2272,18.2356,9000.0
2007-05-09 12:15:00,21.85,21.85,21.84,21.84,6200.0,18.2356,18.2356,18.2272,18.2272,6200.0
2007-05-09 12:20:00,21.85,21.86,21.84,21.85,4800.0,18.2356,18.2439,18.2272,18.2356,4800.0
2007-05-09 12:25:00,21.85,21.86,21.85,21.86,4200.0,18.2356,18.2439,18.2356,18.2439,4200.0
2007-05-09 12:30:00,21.86,21.86,21.85,21.85,7000.0,18.2439,18.2439,18.2356,18.2356,7000.0
2007-05-09 12:35:00,21.86,21.88,21.85,21.87,13600.0,18.2439,18.2606,18.2356,18.2523,13600.0
2007-05-09 12:40:00,21.87,21.88,21.85,21.88,12800.0,18.2523,18.2606,18.2356,18.2606,12800.0
2007-05-09 12:45:00,21.86,21.86,21.86,21.86,400.0,18.2439,18.2439,18.2439,18.2439,400.0
2007-05-09 12:50:00,21.86,21.9,21.86,21.89,7200.0,18.2439,18.2773,18.2439,18.269,7200.0
2007-05-09 12:55:00,21.89,21.9,21.89,21.89,3800.0,18.269,18.2773,18.269,18.269,3800.0
2007-05-09 13:00:00,21.89,21.89,21.88,21.89,50200.0,18.269,18.269,18.2606,18.269,50200.0
2007-05-09 13:05:00,21.88,21.88,21.86,21.88,11800.0,18.2606,18.2606,18.2439,18.2606,11800.0
2007-05-09 13:10:00,21.86,21.88,21.86,21.88,3800.0,18.2439,18.2606,18.2439,18.2606,3800.0
2007-05-09 13:15:00,21.86,21.88,21.86,21.87,10000.0,18.2439,18.2606,18.2439,18.2523,10000.0
2007-05-09 13:20:00,21.88,21.88,21.88,21.88,2000.0,18.2606,18.2606,18.2606,18.2606,2000.0
2007-05-09 13:25:00,21.88,21.89,21.88,21.89,2800.0,18.2606,18.269,18.2606,18.269,2800.0
2007-05-09 13:30:00,21.89,21.89,21.88,21.88,2800.0,18.269,18.269,18.2606,18.2606,2800.0
2007-05-09 13:35:00,21.87,21.87,21.84,21.85,8200.0,18.2523,18.2523,18.2272,18.2356,8200.0
2007-05-09 13:40:00,21.85,21.86,21.85,21.85,2000.0,18.2356,18.2439,18.2356,18.2356,2000.0
2007-05-09 13:45:00,21.85,21.86,21.84,21.85,8000.0,18.2356,18.2439,18.2272,18.2356,8000.0
2007-05-09 13:50:00,21.85,21.86,21.85,21.86,3600.0,18.2356,18.2439,18.2356,18.2439,3600.0
2007-05-09 13:55:00,21.85,21.86,21.84,21.86,8200.0,18.2356,18.2439,18.2272,18.2439,8200.0
2007-05-09 14:00:00,21.85,21.86,21.85,21.86,4800.0,18.2356,18.2439,18.2356,18.2439,4800.0
2007-05-09 14:05:00,21.86,21.86,21.84,21.84,11200.0,18.2439,18.2439,18.2272,18.2272,11200.0
2007-05-09 14:10:00,21.85,21.85,21.8,21.82,37400.0,18.2356,18.2356,18.1939,18.2106,37400.0
2007-05-09 14:15:00,21.82,21.84,21.76,21.84,30200.0,18.2106,18.2272,18.1605,18.2272,30200.0
2007-05-09 14:20:00,21.81,21.84,21.77,21.77,8400.0,18.2022,18.2272,18.1688,18.1688,8400.0
2007-05-09 14:25:00,21.77,21.82,21.77,21.79,6000.0,18.1688,18.2106,18.1688,18.1855,6000.0
2007-05-09 14:30:00,21.79,21.79,21.74,21.75,6800.0,18.1855,18.1855,18.1438,18.1521,6800.0
2007-05-09 14:35:00,21.75,21.84,21.75,21.82,8600.0,18.1521,18.2272,18.1521,18.2106,8600.0
2007-05-09 14:40:00,21.82,21.88,21.82,21.88,20000.0,18.2106,18.2606,18.2106,18.2606,20000.0
2007-05-09 14:45:00,21.89,21.97,21.88,21.95,20200.0,18.269,18.3357,18.2606,18.319,20200.0
2007-05-09 14:50:00,21.95,21.95,21.89,21.89,14400.0,18.319,18.319,18.269,18.269,14400.0
2007-05-09 14:55:00,21.9,21.9,21.84,21.84,13800.0,18.2773,18.2773,18.2272,18.2272,13800.0
2007-05-09 15:00:00,21.85,21.86,21.81,21.82,10600.0,18.2356,18.2439,18.2022,18.2106,10600.0
2007-05-09 15:05:00,21.83,21.84,21.81,21.81,6800.0,18.2189,18.2272,18.2022,18.2022,6800.0
2007-05-09 15:10:00,21.82,21.83,21.81,21.81,7600.0,18.2106,18.2189,18.2022,18.2022,7600.0
2007-05-09 15:15:00,21.81,21.83,21.8,21.8,7400.0,18.2022,18.2189,18.1939,18.1939,7400.0
2007-05-09 15:20:00,21.8,21.82,21.79,21.82,11400.0,18.1939,18.2106,18.1855,18.2106,11400.0
2007-05-09 15:25:00,21.82,21.86,21.82,21.84,9000.0,18.2106,18.2439,18.2106,18.2272,9000.0
2007-05-09 15:30:00,21.85,21.88,21.84,21.85,17600.0,18.2356,18.2606,18.2272,18.2356,17600.0
2007-05-09 15:35:00,21.85,21.85,21.85,21.85,10800.0,18.2356,18.2356,18.2356,18.2356,10800.0
2007-05-09 15:40:00,21.85,21.85,21.84,21.85,17800.0,18.2356,18.2356,18.2272,18.2356,17800.0
2007-05-09 15:45:00,21.85,21.85,21.84,21.84,10200.0,18.2356,18.2356,18.2272,18.2272,10200.0
2007-05-09 15:50:00,21.84,21.85,21.84,21.85,14000.0,18.2272,18.2356,18.2272,18.2356,14000.0
2007-05-09 15:55:00,21.85,21.85,21.83,21.83,36600.0,18.2356,18.2356,18.2189,18.2189,36600.0
2007-05-10 09:30:00,21.84,21.85,21.83,21.83,16400.0,18.2272,18.2356,18.2189,18.2189,16400.0
2007-05-10 09:35:00,21.78,21.91,21.78,21.89,18200.0,18.1772,18.2857,18.1772,18.269,18200.0
2007-05-10 09:40:00,21.9,21.9,21.81,21.81,2400.0,18.2773,18.2773,18.2022,18.2022,2400.0
2007-05-10 09:45:00,21.79,21.81,21.78,21.79,9000.0,18.1855,18.2022,18.1772,18.1855,9000.0
2007-05-10 09:50:00,21.79,21.8,21.79,21.8,3000.0,18.1855,18.1939,18.1855,18.1939,3000.0
2007-05-10 09:55:00,21.8,21.82,21.78,21.8,20200.0,18.1939,18.2106,18.1772,18.1939,20200.0
2007-05-10 10:00:00,21.79,21.8,21.78,21.8,6600.0,18.1855,18.1939,18.1772,18.1939,6600.0
2007-05-10 10:05:00,21.8,21.81,21.76,21.77,16800.0,18.1939,18.2022,18.1605,18.1688,16800.0
2007-05-10 10:10:00,21.8,21.8,21.78,21.78,2800.0,18.1939,18.1939,18.1772,18.1772,2800.0
2007-05-10 10:15:00,21.79,21.79,21.79,21.79,800.0,18.1855,18.1855,18.1855,18.1855,800.0
2007-05-10 10:20:00,21.79,21.81,21.79,21.8,4800.0,18.1855,18.2022,18.1855,18.1939,4800.0
2007-05-10 10:25:00,21.8,21.83,21.8,21.83,10000.0,18.1939,18.2189,18.1939,18.2189,10000.0
2007-05-10 10:30:00,21.83,21.84,21.82,21.84,8200.0,18.2189,18.2272,18.2106,18.2272,8200.0
2007-05-10 10:35:00,21.82,21.84,21.81,21.83,31000.0,18.2106,18.2272,18.2022,18.2189,31000.0
2007-05-10 10:40:00,21.83,21.83,21.75,21.78,65400.0,18.2189,18.2189,18.1521,18.1772,65400.0
2007-05-10 10:45:00,21.78,21.79,21.77,21.78,34200.0,18.1772,18.1855,18.1688,18.1772,34200.0
2007-05-10 10:50:00,21.78,21.78,21.77,21.77,9200.0,18.1772,18.1772,18.1688,18.1688,9200.0
2007-05-10 10:55:00,21.77,21.8,21.77,21.8,23600.0,18.1688,18.1939,18.1688,18.1939,23600.0
2007-05-10 11:00:00,21.8,21.8,21.79,21.8,8600.0,18.1939,18.1939,18.1855,18.1939,8600.0
2007-05-10 11:05:00,21.79,21.79,21.77,21.77,1800.0,18.1855,18.1855,18.1688,18.1688,1800.0
2007-05-10 11:10:00,21.77,21.8,21.75,21.76,21200.0,18.1688,18.1939,18.1521,18.1605,21200.0
2007-05-10 11:15:00,21.75,21.75,21.73,21.73,4400.0,18.1521,18.1521,18.1354,18.1354,4400.0
2007-05-10 11:20:00,21.74,21.8,21.73,21.8,79000.0,18.1438,18.1939,18.1354,18.1939,79000.0
2007-05-10 11:25:00,21.8,21.8,21.76,21.77,35000.0,18.1939,18.1939,18.1605,18.1688,35000.0
2007-05-10 11:30:00,21.77,21.83,21.77,21.83,56000.0,18.1688,18.2189,18.1688,18.2189,56000.0
2007-05-10 11:35:00,21.83,21.83,21.81,21.81,25000.0,18.2189,18.2189,18.2022,18.2022,25000.0
2007-05-10 11:40:00,21.81,21.83,21.8,21.81,11400.0,18.2022,18.2189,18.1939,18.2022,11400.0
2007-05-10 11:45:00,21.81,21.82,21.8,21.8,10600.0,18.2022,18.2106,18.1939,18.1939,10600.0
2007-05-10 11:50:00,21.8,21.8,21.76,21.76,2200.0,18.1939,18.1939,18.1605,18.1605,2200.0
2007-05-10 11:55:00,21.75,21.75,21.74,21.74,1000.0,18.1521,18.1521,18.1438,18.1438,1000.0
2007-05-10 12:00:00,21.73,21.73,21.7,21.73,14800.0,18.1354,18.1354,18.1104,18.1354,14800.0
2007-05-10 12:05:00,21.73,21.74,21.72,21.72,8800.0,18.1354,18.1438,18.1271,18.1271,8800.0
2007-05-10 12:10:00,21.72,21.76,21.71,21.75,14000.0,18.1271,18.1605,18.1187,18.1521,14000.0
2007-05-10 12:15:00,21.76,21.78,21.75,21.77,9200.0,18.1605,18.1772,18.1521,18.1688,9200.0
2007-05-10 12:20:00,21.77,21.77,21.75,21.77,7200.0,18.1688,18.1688,18.1521,18.1688,7200.0
2007-05-10 12:25:00,21.77,21.79,21.77,21.77,8000.0,18.1688,18.1855,18.1688,18.1688,8000.0
2007-05-10 12:30:00,21.77,21.77,21.77,21.77,1200.0,18.1688,18.1688,18.1688,18.1688,1200.0
2007-05-10 12:35:00,21.75,21.82,21.75,21.81,14000.0,18.1521,18.2106,18.1521,18.2022,14000.0
2007-05-10 12:40:00,21.81,21.82,21.81,21.81,1400.0,18.2022,18.2106,18.2022,18.2022,1400.0
2007-05-10 12:45:00,21.81,21.81,21.81,21.81,2400.0,18.2022,18.2022,18.2022,18.2022,2400.0
2007-05-10 12:50:00,21.81,21.86,21.81,21.86,21400.0,18.2022,18.2439,18.2022,18.2439,21400.0
2007-05-10 12:55:00,21.85,21.86,21.85,21.86,2200.0,18.2356,18.2439,18.2356,18.2439,2200.0
2007-05-10 13:00:00,21.86,21.86,21.84,21.84,10600.0,18.2439,18.2439,18.2272,18.2272,10600.0
2007-05-10 13:05:00,21.85,21.85,21.83,21.83,4800.0,18.2356,18.2356,18.2189,18.2189,4800.0
2007-05-10 13:10:00,21.83,21.83,21.83,21.83,2600.0,18.2189,18.2189,18.2189,18.2189,2600.0
2007-05-10 13:15:00,21.83,21.83,21.82,21.82,1800.0,18.2189,18.2189,18.2106,18.2106,1800.0
2007-05-10 13:20:00,21.82,21.82,21.82,21.82,1600.0,18.2106,18.2106,18.2106,18.2106,1600.0
2007-05-10 13:25:00,21.82,21.85,21.81,21.85,11600.0,18.2106,18.2356,18.2022,18.2356,11600.0
2007-05-10 13:30:00,21.83,21.83,21.77,21.8,12000.0,18.2189,18.2189,18.1688,18.1939,12000.0
2007-05-10 13:35:00,21.79,21.81,21.79,21.8,6200.0,18.1855,18.2022,18.1855,18.1939,6200.0
2007-05-10 13:40:00,21.79,21.79,21.78,21.78,1600.0,18.1855,18.1855,18.1772,18.1772,1600.0
2007-05-10 13:45:00,21.78,21.79,21.77,21.78,5200.0,18.1772,18.1855,18.1688,18.1772,5200.0
2007-05-10 13:50:00,21.78,21.9,21.78,21.89,46200.0,18.1772,18.2773,18.1772,18.269,46200.0
2007-05-10 13:55:00,21.9,21.92,21.9,21.91,28600.0,18.2773,18.294,18.2773,18.2857,28600.0
2007-05-10 14:00:00,21.91,21.91,21.91,21.91,12800.0,18.2857,18.2857,18.2857,18.2857,12800.0
2007-05-10 14:05:00,21.91,21.91,21.91,21.91,800.0,18.2857,18.2857,18.2857,18.2857,800.0
2007-05-10 14:10:00,21.9,21.9,21.86,21.86,14200.0,18.2773,18.2773,18.2439,18.2439,14200.0
2007-05-10 14:15:00,21.86,21.86,21.85,21.85,5000.0,18.2439,18.2439,18.2356,18.2356,5000.0
2007-05-10 14:20:00,21.85,21.89,21.85,21.88,9200.0,18.2356,18.269,18.2356,18.2606,9200.0
2007-05-10 14:25:00,21.88,21.99,21.86,21.97,28600.0,18.2606,18.3524,18.2439,18.3357,28600.0
2007-05-10 14:30:00,21.96,21.96,21.95,21.95,18800.0,18.3274,18.3274,18.319,18.319,18800.0
2007-05-10 14:35:00,21.95,21.95,21.93,21.94,1400.0,18.319,18.319,18.3024,18.3107,1400.0
2007-05-10 14:40:00,21.92,21.92,21.92,21.92,1000.0,18.294,18.294,18.294,18.294,1000.0
2007-05-10 14:45:00,21.91,21.92,21.9,21.91,13400.0,18.2857,18.294,18.2773,18.2857,13400.0
2007-05-10 14:50:00,21.9,21.9,21.89,21.89,1600.0,18.2773,18.2773,18.269,18.269,1600.0
2007-05-10 14:55:00,21.89,21.91,21.89,21.91,31200.0,18.269,18.2857,18.269,18.2857,31200.0
2007-05-10 15:00:00,21.91,21.95,21.9,21.93,45800.0,18.2857,18.319,18.2773,18.3024,45800.0
2007-05-10 15:05:00,21.93,21.93,21.89,21.89,19400.0,18.3024,18.3024,18.269,18.269,19400.0
2007-05-10 15:10:00,21.89,21.89,21.87,21.87,13800.0,18.269,18.269,18.2523,18.2523,13800.0
2007-05-10 15:15:00,21.86,21.87,21.83,21.85,9400.0,18.2439,18.2523,18.2189,18.2356,9400.0
2007-05-10 15:20:00,21.85,21.9,21.85,21.88,13000.0,18.2356,18.2773,18.2356,18.2606,13000.0
2007-05-10 15:25:00,21.88,21.93,21.88,21.93,23000.0,18.2606,18.3024,18.2606,18.3024,23000.0
2007-05-10 15:30:00,21.93,21.94,21.92,21.92,11400.0,18.3024,18.3107,18.294,18.294,11400.0
2007-05-10 15:35:00,21.92,21.92,21.9,21.91,8600.0,18.294,18.294,18.2773,18.2857,8600.0
2007-05-10 15:40:00,21.9,21.91,21.86,21.89,39800.0,18.2773,18.2857,18.2439,18.269,39800.0
2007-05-10 15:45:00,21.89,21.9,21.88,21.89,20000.0,18.269,18.2773,18.2606,18.269,20000.0
2007-05-10 15:50:00,21.89,21.89,21.88,21.88,22400.0,18.269,18.269,18.2606,18.2606,22400.0
2007-05-10 15:55:00,21.86,21.88,21.85,21.86,43000.0,18.2439,18.2606,18.2356,18.2439,43000.0
2007-05-11 09:30:00,22.13,22.25,22.13,22.21,27000.0,18.4693,18.5694,18.4693,18.536,27000.0
2007-05-11 09:35:00,22.2,22.21,22.2,22.2,10600.0,18.5277,18.536,18.5277,18.5277,10600.0
2007-05-11 09:40:00,22.2,22.25,22.13,22.23,18200.0,18.5277,18.5694,18.4693,18.5527,18200.0
2007-05-11 09:45:00,22.22,22.25,22.22,22.24,20600.0,18.5444,18.5694,18.5444,18.5611,20600.0
2007-05-11 09:50:00,22.23,22.23,22.18,22.2,48000.0,18.5527,18.5527,18.511,18.5277,48000.0
2007-05-11 09:55:00,22.21,22.21,22.17,22.17,35600.0,18.536,18.536,18.5027,18.5027,35600.0
2007-05-11 10:00:00,22.17,22.2,22.06,22.09,32200.0,18.5027,18.5277,18.4109,18.4359,32200.0
2007-05-11 10:05:00,22.09,22.09,22.03,22.04,14200.0,18.4359,18.4359,18.3858,18.3942,14200.0
2007-05-11 10:10:00,22.03,22.08,21.99,22.06,38800.0,18.3858,18.4275,18.3524,18.4109,38800.0
2007-05-11 10:15:00,22.06,22.06,22.03,22.04,12400.0,18.4109,18.4109,18.3858,18.3942,12400.0
2007-05-11 10:20:00,22.03,22.04,22.01,22.03,21200.0,18.3858,18.3942,18.3691,18.3858,21200.0
2007-05-11 10:25:00,22.04,22.04,22.02,22.02,15000.0,18.3942,18.3942,18.3775,18.3775,15000.0
2007-05-11 10:30:00,22.02,22.02,22.0,22.02,5400.0,18.3775,18.3775,18.3608,18.3775,5400.0
2007-05-11 10:35:00,22.0,22.04,22.0,22.04,34800.0,18.3608,18.3942,18.3608,18.3942,34800.0
2007-05-11 10:40:00,22.04,22.08,22.04,22.07,26000.0,18.3942,18.4275,18.3942,18.4192,26000.0
2007-05-11 10:45:00,22.06,22.06,22.05,22.05,6200.0,18.4109,18.4109,18.4025,18.4025,6200.0
2007-05-11 10:50:00,22.05,22.12,22.04,22.12,37800.0,18.4025,18.4609,18.3942,18.4609,37800.0
2007-05-11 10:55:00,22.12,22.12,22.09,22.09,3800.0,18.4609,18.4609,18.4359,18.4359,3800.0
2007-05-11 11:00:00,22.09,22.09,22.04,22.04,15600.0,18.4359,18.4359,18.3942,18.3942,15600.0
2007-05-11 11:05:00,22.04,22.04,22.04,22.04,18400.0,18.3942,18.3942,18.3942,18.3942,18400.0
2007-05-11 11:10:00,22.04,22.04,22.01,22.02,20800.0,18.3942,18.3942,18.3691,18.3775,20800.0
2007-05-11 11:15:00,22.02,22.05,22.01,22.04,18400.0,18.3775,18.4025,18.3691,18.3942,18400.0
2007-05-11 11:20:00,22.05,22.05,22.02,22.03,14200.0,18.4025,18.4025,18.3775,18.3858,14200.0
2007-05-11 11:25:00,22.02,22.03,22.01,22.01,7000.0,18.3775,18.3858,18.3691,18.3691,7000.0
2007-05-11 11:30:00,22.01,22.01,22.0,22.0,3000.0,18.3691,18.3691,18.3608,18.3608,3000.0
2007-05-11 11:35:00,22.01,22.01,22.0,22.0,5000.0,18.3691,18.3691,18.3608,18.3608,5000.0
2007-05-11 11:40:00,22.0,22.0,21.97,21.97,20000.0,18.3608,18.3608,18.3357,18.3357,20000.0
2007-05-11 11:45:00,21.97,22.0,21.96,22.0,22000.0,18.3357,18.3608,18.3274,18.3608,22000.0
2007-05-11 11:50:00,22.0,22.0,21.99,22.0,23000.0,18.3608,18.3608,18.3524,18.3608,23000.0
2007-05-11 11:55:00,22.0,22.03,22.0,22.03,40200.0,18.3608,18.3858,18.3608,18.3858,40200.0
2007-05-11 12:00:00,22.03,22.06,22.03,22.05,26200.0,18.3858,18.4109,18.3858,18.4025,26200.0
2007-05-11 12:05:00,22.05,22.06,22.05,22.05,11200.0,18.4025,18.4109,18.4025,18.4025,11200.0
2007-05-11 12:10:00,22.06,22.06,22.04,22.04,6800.0,18.4109,18.4109,18.3942,18.3942,6800.0
2007-05-11 12:15:00,22.05,22.05,22.05,22.05,11400.0,18.4025,18.4025,18.4025,18.4025,11400.0
2007-05-11 12:20:00,22.05,22.05,22.05,22.05,3200.0,18.4025,18.4025,18.4025,18.4025,3200.0
2007-05-11 12:25:00,22.05,22.05,22.05,22.05,3200.0,18.4025,18.4025,18.4025,18.4025,3200.0
2007-05-11 12:30:00,22.05,22.05,22.05,22.05,15000.0,18.4025,18.4025,18.4025,18.4025,15000.0
2007-05-11 12:35:00,22.05,22.09,22.05,22.09,35800.0,18.4025,18.4359,18.4025,18.4359,35800.0
2007-05-11 12:40:00,22.09,22.11,22.09,22.11,25200.0,18.4359,18.4526,18.4359,18.4526,25200.0
2007-05-11 12:45:00,22.1,22.1,22.09,22.1,9600.0,18.4442,18.4442,18.4359,18.4442,9600.0
2007-05-11 12:50:00,22.09,22.1,22.09,22.1,22600.0,18.4359,18.4442,18.4359,18.4442,22600.0
2007-05-11 12:55:00,22.09,22.1,22.09,22.09,8000.0,18.4359,18.4442,18.4359,18.4359,8000.0
2007-05-11 13:00:00,22.09,22.09,22.09,22.09,1000.0,18.4359,18.4359,18.4359,18.4359,1000.0
2007-05-11 13:05:00,22.09,22.09,22.07,22.08,6600.0,18.4359,18.4359,18.4192,18.4275,6600.0
2007-05-11 13:10:00,22.08,22.08,22.06,22.06,5200.0,18.4275,18.4275,18.4109,18.4109,5200.0
2007-05-11 13:15:00,22.06,22.07,22.04,22.05,6200.0,18.4109,18.4192,18.3942,18.4025,6200.0
2007-05-11 13:20:00,22.04,22.05,22.04,22.05,33400.0,18.3942,18.4025,18.3942,18.4025,33400.0
2007-05-11 13:25:00,22.05,22.11,22.05,22.1,14400.0,18.4025,18.4526,18.4025,18.4442,14400.0
2007-05-11 13:30:00,22.09,22.09,22.09,22.09,1400.0,18.4359,18.4359,18.4359,18.4359,1400.0
2007-05-11 13:35:00,22.09,22.09,22.03,22.04,13000.0,18.4359,18.4359,18.3858,18.3942,13000.0
2007-05-11 13:40:00,22.04,22.09,22.04,22.08,38000.0,18.3942,18.4359,18.3942,18.4275,38000.0
2007-05-11 13:45:00,22.09,22.11,22.08,22.08,19200.0,18.4359,18.4526,18.4275,18.4275,19200.0
2007-05-11 13:50:00,22.08,22.11,22.07,22.11,17800.0,18.4275,18.4526,18.4192,18.4526,17800.0
2007-05-11 13:55:00,22.11,22.11,22.1,22.11,7400.0,18.4526,18.4526,18.4442,18.4526,7400.0
2007-05-11 14:00:00,22.11,22.11,22.1,22.11,5000.0,18.4526,18.4526,18.4442,18.4526,5000.0
2007-05-11 14:05:00,22.11,22.14,22.1,22.13,25600.0,18.4526,18.4776,18.4442,18.4693,25600.0
2007-05-11 14:10:00,22.14,22.15,22.13,22.15,15800.0,18.4776,18.486,18.4693,18.486,15800.0
2007-05-11 14:15:00,22.14,22.14,22.13,22.13,1000.0,18.4776,18.4776,18.4693,18.4693,1000.0
2007-05-11 14:20:00,22.12,22.15,22.12,22.15,26600.0,18.4609,18.486,18.4609,18.486,26600.0
2007-05-11 14:25:00,22.15,22.15,22.14,22.14,3400.0,18.486,18.486,18.4776,18.4776,3400.0
2007-05-11 14:30:00,22.13,22.15,22.13,22.14,25200.0,18.4693,18.486,18.4693,18.4776,25200.0
2007-05-11 14:35:00,22.14,22.15,22.14,22.15,16600.0,18.4776,18.486,18.4776,18.486,16600.0
2007-05-11 14:40:00,22.15,22.2,22.15,22.18,48600.0,18.486,18.5277,18.486,18.511,48600.0
2007-05-11 14:45:00,22.18,22.18,22.17,22.17,12000.0,18.511,18.511,18.5027,18.5027,12000.0
2007-05-11 14:50:00,22.18,22.18,22.17,22.18,22400.0,18.511,18.511,18.5027,18.511,22400.0
2007-05-11 14:55:00,22.18,22.18,22.17,22.17,6400.0,18.511,18.511,18.5027,18.5027,6400.0
2007-05-11 15:00:00,22.17,22.17,22.17,22.17,5800.0,18.5027,18.5027,18.5027,18.5027,5800.0
2007-05-11 15:05:00,22.17,22.17,22.15,22.15,11600.0,18.5027,18.5027,18.486,18.486,11600.0
2007-05-11 15:10:00,22.15,22.19,22.15,22.15,43000.0,18.486,18.5193,18.486,18.486,43000.0
2007-05-11 15:15:00,22.15,22.15,22.12,22.13,19200.0,18.486,18.486,18.4609,18.4693,19200.0
2007-05-11 15:20:00,22.13,22.17,22.13,22.14,47800.0,18.4693,18.5027,18.4693,18.4776,47800.0
2007-05-11 15:25:00,22.13,22.16,22.11,22.16,45600.0,18.4693,18.4943,18.4526,18.4943,45600.0
2007-05-11 15:30:00,22.16,22.16,22.14,22.14,15200.0,18.4943,18.4943,18.4776,18.4776,15200.0
2007-05-11 15:35:00,22.14,22.19,22.13,22.13,53200.0,18.4776,18.5193,18.4693,18.4693,53200.0
2007-05-11 15:40:00,22.13,22.13,22.11,22.13,25000.0,18.4693,18.4693,18.4526,18.4693,25000.0
2007-05-11 15:45:00,22.13,22.13,22.11,22.13,28800.0,18.4693,18.4693,18.4526,18.4693,28800.0
2007-05-11 15:50:00,22.13,22.13,22.12,22.13,38000.0,18.4693,18.4693,18.4609,18.4693,38000.0
2007-05-11 15:55:00,22.13,22.16,22.12,22.16,32400.0,18.4693,18.4943,18.4609,18.4943,32400.0
2007-05-14 09:30:00,23.15,23.4,23.15,23.3,67200.0,19.3205,19.5292,19.3205,19.4457,67200.0
2007-05-14 09:35:00,23.26,23.27,23.07,23.15,70200.0,19.4123,19.4207,19.2538,19.3205,70200.0
2007-05-14 09:40:00,23.14,23.15,23.08,23.1,35800.0,19.3122,19.3205,19.2621,19.2788,35800.0
2007-05-14 09:45:00,23.11,23.11,23.03,23.04,47600.0,19.2872,19.2872,19.2204,19.2287,47600.0
2007-05-14 09:50:00,23.04,23.05,23.02,23.03,21000.0,19.2287,19.2371,19.212,19.2204,21000.0
2007-05-14 09:55:00,23.03,23.03,22.93,23.02,62000.0,19.2204,19.2204,19.1369,19.212,62000.0
2007-05-14 10:00:00,23.02,23.02,22.97,22.98,18400.0,19.212,19.212,19.1703,19.1787,18400.0
2007-05-14 10:05:00,22.97,23.01,22.93,23.01,44000.0,19.1703,19.2037,19.1369,19.2037,44000.0
2007-05-14 10:10:00,23.0,23.0,22.92,22.92,13800.0,19.1954,19.1954,19.1286,19.1286,13800.0
2007-05-14 10:15:00,22.93,23.02,22.92,22.99,24000.0,19.1369,19.212,19.1286,19.187,24000.0
2007-05-14 10:20:00,22.99,23.0,22.97,23.0,14800.0,19.187,19.1954,19.1703,19.1954,14800.0
2007-05-14 10:25:00,23.0,23.0,22.93,22.95,12400.0,19.1954,19.1954,19.1369,19.1536,12400.0
2007-05-14 10:30:00,22.93,22.93,22.88,22.91,33600.0,19.1369,19.1369,19.0952,19.1202,33600.0
2007-05-14 10:35:00,22.91,22.93,22.86,22.86,23400.0,19.1202,19.1369,19.0785,19.0785,23400.0
2007-05-14 10:40:00,22.86,22.9,22.86,22.86,15400.0,19.0785,19.1119,19.0785,19.0785,15400.0
2007-05-14 10:45:00,22.86,22.86,22.84,22.85,11800.0,19.0785,19.0785,19.0618,19.0702,11800.0
2007-05-14 10:50:00,22.85,22.85,22.83,22.83,16800.0,19.0702,19.0702,19.0535,19.0535,16800.0
2007-05-14 10:55:00,22.84,22.84,22.81,22.82,16200.0,19.0618,19.0618,19.0368,19.0451,16200.0
2007-05-14 11:00:00,22.82,22.82,22.81,22.81,8800.0,19.0451,19.0451,19.0368,19.0368,8800.0
2007-05-14 11:05:00,22.81,22.81,22.75,22.76,25200.0,19.0368,19.0368,18.9867,18.9951,25200.0
2007-05-14 11:10:00,22.76,22.85,22.75,22.83,45800.0,18.9951,19.0702,18.9867,19.0535,45800.0
2007-05-14 11:15:00,22.83,22.85,22.82,22.83,26600.0,19.0535,19.0702,19.0451,19.0535,26600.0
2007-05-14 11:20:00,22.83,22.85,22.81,22.82,20000.0,19.0535,19.0702,19.0368,19.0451,20000.0
2007-05-14 11:25:00,22.83,22.83,22.8,22.82,16000.0,19.0535,19.0535,19.0284,19.0451,16000.0
2007-05-14 11:30:00,22.81,22.83,22.79,22.8,12200.0,19.0368,19.0535,19.0201,19.0284,12200.0
2007-05-14 11:35:00,22.8,22.83,22.8,22.81,19600.0,19.0284,19.0535,19.0284,19.0368,19600.0
2007-05-14 11:40:00,22.8,22.81,22.8,22.8,3800.0,19.0284,19.0368,19.0284,19.0284,3800.0
2007-05-14 11:45:00,22.8,22.8,22.8,22.8,5000.0,19.0284,19.0284,19.0284,19.0284,5000.0
2007-05-14 11:50:00,22.8,22.8,22.78,22.8,18200.0,19.0284,19.0284,19.0117,19.0284,18200.0
2007-05-14 11:55:00,22.8,22.8,22.75,22.75,20600.0,19.0284,19.0284,18.9867,18.9867,20600.0
2007-05-14 12:00:00,22.75,22.75,22.68,22.72,27400.0,18.9867,18.9867,18.9283,18.9617,27400.0
2007-05-14 12:05:00,22.71,22.72,22.68,22.7,10200.0,18.9533,18.9617,18.9283,18.945,10200.0
2007-05-14 12:10:00,22.68,22.69,22.65,22.66,21800.0,18.9283,18.9366,18.9033,18.9116,21800.0
2007-05-14 12:15:00,22.66,22.66,22.63,22.64,10600.0,18.9116,18.9116,18.8866,18.8949,10600.0
2007-05-14 12:20:00,22.64,22.64,22.6,22.61,19000.0,18.8949,18.8949,18.8615,18.8699,19000.0
2007-05-14 12:25:00,22.61,22.66,22.61,22.62,31600.0,18.8699,18.9116,18.8699,18.8782,31600.0
2007-05-14 12:30:00,22.63,22.65,22.61,22.62,20000.0,18.8866,18.9033,18.8699,18.8782,20000.0
2007-05-14 12:35:00,22.61,22.63,22.59,22.6,14200.0,18.8699,18.8866,18.8532,18.8615,14200.0
2007-05-14 12:40:00,22.59,22.61,22.58,22.59,13400.0,18.8532,18.8699,18.8448,18.8532,13400.0
2007-05-14 12:45:00,22.58,22.59,22.57,22.58,10400.0,18.8448,18.8532,18.8365,18.8448,10400.0
2007-05-14 12:50:00,22.58,22.66,22.58,22.66,26800.0,18.8448,18.9116,18.8448,18.9116,26800.0
2007-05-14 12:55:00,22.65,22.65,22.63,22.63,5800.0,18.9033,18.9033,18.8866,18.8866,5800.0
2007-05-14 13:00:00,22.64,22.65,22.64,22.65,5000.0,18.8949,18.9033,18.8949,18.9033,5000.0
2007-05-14 13:05:00,22.65,22.65,22.64,22.65,7600.0,18.9033,18.9033,18.8949,18.9033,7600.0
2007-05-14 13:10:00,22.65,22.67,22.64,22.66,15600.0,18.9033,18.9199,18.8949,18.9116,15600.0
2007-05-14 13:15:00,22.65,22.65,22.61,22.63,15200.0,18.9033,18.9033,18.8699,18.8866,15200.0
2007-05-14 13:20:00,22.63,22.63,22.63,22.63,4000.0,18.8866,18.8866,18.8866,18.8866,4000.0
2007-05-14 13:25:00,22.63,22.64,22.61,22.64,9000.0,18.8866,18.8949,18.8699,18.8949,9000.0
2007-05-14 13:30:00,22.64,22.66,22.64,22.64,6800.0,18.8949,18.9116,18.8949,18.8949,6800.0
2007-05-14 13:35:00,22.64,22.64,22.59,22.61,24600.0,18.8949,18.8949,18.8532,18.8699,24600.0
2007-05-14 13:40:00,22.61,22.61,22.57,22.59,13600.0,18.8699,18.8699,18.8365,18.8532,13600.0
2007-05-14 13:45:00,22.57,22.57,22.48,22.49,41200.0,18.8365,18.8365,18.7614,18.7697,41200.0
2007-05-14 13:50:00,22.49,22.5,22.46,22.47,13000.0,18.7697,18.7781,18.7447,18.753,13000.0
2007-05-14 13:55:00,22.47,22.48,22.46,22.46,7200.0,18.753,18.7614,18.7447,18.7447,7200.0
2007-05-14 14:00:00,22.47,22.47,22.45,22.45,35200.0,18.753,18.753,18.7363,18.7363,35200.0
2007-05-14 14:05:00,22.46,22.51,22.45,22.5,17000.0,18.7447,18.7864,18.7363,18.7781,17000.0
2007-05-14 14:10:00,22.5,22.5,22.48,22.49,3800.0,18.7781,18.7781,18.7614,18.7697,3800.0
2007-05-14 14:15:00,22.48,22.48,22.43,22.45,60800.0,18.7614,18.7614,18.7196,18.7363,60800.0
2007-05-14 14:20:00,22.45,22.51,22.45,22.5,27400.0,18.7363,18.7864,18.7363,18.7781,27400.0
2007-05-14 14:25:00,22.49,22.54,22.49,22.54,26200.0,18.7697,18.8114,18.7697,18.8114,26200.0
2007-05-14 14:30:00,22.53,22.56,22.53,22.55,15000.0,18.8031,18.8281,18.8031,18.8198,15000.0
2007-05-14 14:35:00,22.54,22.56,22.54,22.54,6000.0,18.8114,18.8281,18.8114,18.8114,6000.0
2007-05-14 14:40:00,22.54,22.54,22.53,22.53,12000.0,18.8114,18.8114,18.8031,18.8031,12000.0
2007-05-14 14:45:00,22.53,22.56,22.53,22.56,18600.0,18.8031,18.8281,18.8031,18.8281,18600.0
2007-05-14 14:50:00,22.56,22.59,22.55,22.56,14400.0,18.8281,18.8532,18.8198,18.8281,14400.0
2007-05-14 14:55:00,22.56,22.56,22.55,22.55,10600.0,18.8281,18.8281,18.8198,18.8198,10600.0
2007-05-14 15:00:00,22.55,22.59,22.54,22.59,19800.0,18.8198,18.8532,18.8114,18.8532,19800.0
2007-05-14 15:05:00,22.59,22.6,22.58,22.6,19200.0,18.8532,18.8615,18.8448,18.8615,19200.0
2007-05-14 15:10:00,22.6,22.6,22.59,22.6,8800.0,18.8615,18.8615,18.8532,18.8615,8800.0
2007-05-14 15:15:00,22.6,22.61,22.59,22.61,14200.0,18.8615,18.8699,18.8532,18.8699,14200.0
2007-05-14 15:20:00,22.61,22.64,22.61,22.62,31400.0,18.8699,18.8949,18.8699,18.8782,31400.0
2007-05-14 15:25:00,22.61,22.61,22.61,22.61,10200.0,18.8699,18.8699,18.8699,18.8699,10200.0
2007-05-14 15:30:00,22.61,22.67,22.61,22.65,30600.0,18.8699,18.9199,18.8699,18.9033,30600.0
2007-05-14 15:35:00,22.64,22.66,22.6,22.61,30200.0,18.8949,18.9116,18.8615,18.8699,30200.0
2007-05-14 15:40:00,22.6,22.61,22.58,22.58,16400.0,18.8615,18.8699,18.8448,18.8448,16400.0
2007-05-14 15:45:00,22.58,22.58,22.56,22.56,30200.0,18.8448,18.8448,18.8281,18.8281,30200.0
2007-05-14 15:50:00,22.56,22.6,22.56,22.59,56000.0,18.8281,18.8615,18.8281,18.8532,56000.0
2007-05-14 15:55:00,22.59,22.59,22.55,22.55,86200.0,18.8532,18.8532,18.8198,18.8198,86200.0
2007-05-15 09:30:00,22.5,22.5,22.5,22.5,0.0,18.7781,18.7781,18.7781,18.7781,0.0
2007-05-15 09:35:00,22.51,22.52,22.35,22.36,47400.0,18.7864,18.7948,18.6529,18.6612,47400.0
2007-05-15 09:40:00,22.32,22.46,22.3,22.41,30200.0,18.6278,18.7447,18.6112,18.703,30200.0
2007-05-15 09:45:00,22.41,22.41,22.31,22.31,3800.0,18.703,18.703,18.6195,18.6195,3800.0
2007-05-15 09:50:00,22.29,22.3,22.19,22.21,44000.0,18.6028,18.6112,18.5193,18.536,44000.0
2007-05-15 09:55:00,22.21,22.27,22.16,22.17,29200.0,18.536,18.5861,18.4943,18.5027,29200.0
2007-05-15 10:00:00,22.17,22.28,22.08,22.23,48000.0,18.5027,18.5945,18.4275,18.5527,48000.0
2007-05-15 10:05:00,22.24,22.29,22.21,22.27,41200.0,18.5611,18.6028,18.536,18.5861,41200.0
2007-05-15 10:10:00,22.28,22.33,22.25,22.26,18800.0,18.5945,18.6362,18.5694,18.5778,18800.0
2007-05-15 10:15:00,22.26,22.26,22.17,22.18,9800.0,18.5778,18.5778,18.5027,18.511,9800.0
2007-05-15 10:20:00,22.18,22.23,22.18,22.21,17000.0,18.511,18.5527,18.511,18.536,17000.0
2007-05-15 10:25:00,22.2,22.2,22.16,22.16,11200.0,18.5277,18.5277,18.4943,18.4943,11200.0
2007-05-15 10:30:00,22.15,22.18,22.15,22.17,22000.0,18.486,18.511,18.486,18.5027,22000.0
2007-05-15 10:35:00,22.17,22.17,22.16,22.17,3600.0,18.5027,18.5027,18.4943,18.5027,3600.0
2007-05-15 10:40:00,22.16,22.18,22.16,22.17,17200.0,18.4943,18.511,18.4943,18.5027,17200.0
2007-05-15 10:45:00,22.16,22.26,22.16,22.26,24600.0,18.4943,18.5778,18.4943,18.5778,24600.0
2007-05-15 10:50:00,22.24,22.26,22.2,22.23,11800.0,18.5611,18.5778,18.5277,18.5527,11800.0
2007-05-15 10:55:00,22.23,22.24,22.18,22.18,15800.0,18.5527,18.5611,18.511,18.511,15800.0
2007-05-15 11:00:00,22.17,22.17,22.15,22.16,11800.0,18.5027,18.5027,18.486,18.4943,11800.0
2007-05-15 11:05:00,22.16,22.17,22.13,22.17,7400.0,18.4943,18.5027,18.4693,18.5027,7400.0
2007-05-15 11:10:00,22.17,22.17,22.14,22.14,4000.0,18.5027,18.5027,18.4776,18.4776,4000.0
2007-05-15 11:15:00,22.14,22.15,22.14,22.15,12600.0,18.4776,18.486,18.4776,18.486,12600.0
2007-05-15 11:20:00,22.16,22.16,22.1,22.14,15600.0,18.4943,18.4943,18.4442,18.4776,15600.0
2007-05-15 11:25:00,22.13,22.15,22.13,22.15,2200.0,18.4693,18.486,18.4693,18.486,2200.0
2007-05-15 11:30:00,22.15,22.15,22.14,22.14,4400.0,18.486,18.486,18.4776,18.4776,4400.0
2007-05-15 11:35:00,22.15,22.16,22.11,22.16,12800.0,18.486,18.4943,18.4526,18.4943,12800.0
2007-05-15 11:40:00,22.17,22.19,22.16,22.18,9400.0,18.5027,18.5193,18.4943,18.511,9400.0
2007-05-15 11:45:00,22.18,22.23,22.18,22.23,22200.0,18.511,18.5527,18.511,18.5527,22200.0
2007-05-15 11:50:00,22.24,22.24,22.19,22.2,8800.0,18.5611,18.5611,18.5193,18.5277,8800.0
2007-05-15 11:55:00,22.2,22.2,22.18,22.18,6000.0,18.5277,18.5277,18.511,18.511,6000.0
2007-05-15 12:00:00,22.18,22.18,22.18,22.18,5800.0,18.511,18.511,18.511,18.511,5800.0
2007-05-15 12:05:00,22.18,22.2,22.17,22.18,21200.0,18.511,18.5277,18.5027,18.511,21200.0
2007-05-15 12:10:00,22.19,22.21,22.19,22.21,11000.0,18.5193,18.536,18.5193,18.536,11000.0
2007-05-15 12:15:00,22.21,22.21,22.2,22.2,1800.0,18.536,18.536,18.5277,18.5277,1800.0
2007-05-15 12:20:00,22.2,22.2,22.16,22.16,18400.0,18.5277,18.5277,18.4943,18.4943,18400.0
2007-05-15 12:25:00,22.17,22.19,22.15,22.19,22600.0,18.5027,18.5193,18.486,18.5193,22600.0
2007-05-15 12:30:00,22.19,22.19,22.17,22.17,1800.0,18.5193,18.5193,18.5027,18.5027,1800.0
2007-05-15 12:35:00,22.17,22.17,22.17,22.17,1400.0,18.5027,18.5027,18.5027,18.5027,1400.0
2007-05-15 12:40:00,22.18,22.22,22.15,22.21,21200.0,18.511,18.5444,18.486,18.536,21200.0
2007-05-15 12:45:00,22.21,22.21,22.19,22.2,11000.0,18.536,18.536,18.5193,18.5277,11000.0
2007-05-15 12:50:00,22.18,22.2,22.18,22.19,6000.0,18.511,18.5277,18.511,18.5193,6000.0
2007-05-15 12:55:00,22.19,22.19,22.18,22.18,4400.0,18.5193,18.5193,18.511,18.511,4400.0
2007-05-15 13:00:00,22.17,22.17,22.12,22.12,10400.0,18.5027,18.5027,18.4609,18.4609,10400.0
2007-05-15 13:05:00,22.11,22.14,22.11,22.14,9800.0,18.4526,18.4776,18.4526,18.4776,9800.0
2007-05-15 13:10:00,22.14,22.18,22.14,22.16,59200.0,18.4776,18.511,18.4776,18.4943,59200.0
2007-05-15 13:15:00,22.16,22.16,22.12,22.13,7200.0,18.4943,18.4943,18.4609,18.4693,7200.0
2007-05-15 13:20:00,22.13,22.15,22.13,22.14,3800.0,18.4693,18.486,18.4693,18.4776,3800.0
2007-05-15 13:25:00,22.15,22.15,22.15,22.15,1200.0,18.486,18.486,18.486,18.486,1200.0
2007-05-15 13:30:00,22.15,22.16,22.15,22.16,7600.0,18.486,18.4943,18.486,18.4943,7600.0
2007-05-15 13:35:00,22.16,22.2,22.16,22.18,15600.0,18.4943,18.5277,18.4943,18.511,15600.0
2007-05-15 13:40:00,22.18,22.21,22.17,22.17,11600.0,18.511,18.536,18.5027,18.5027,11600.0
2007-05-15 13:45:00,22.17,22.17,22.1,22.11,13400.0,18.5027,18.5027,18.4442,18.4526,13400.0
2007-05-15 13:50:00,22.11,22.16,22.11,22.14,13200.0,18.4526,18.4943,18.4526,18.4776,13200.0
2007-05-15 13:55:00,22.14,22.17,22.14,22.17,3800.0,18.4776,18.5027,18.4776,18.5027,3800.0
2007-05-15 14:00:00,22.17,22.17,22.16,22.16,6400.0,18.5027,18.5027,18.4943,18.4943,6400.0
2007-05-15 14:05:00,22.16,22.18,22.16,22.18,5800.0,18.4943,18.511,18.4943,18.511,5800.0
2007-05-15 14:10:00,22.18,22.18,22.14,22.14,5000.0,18.511,18.511,18.4776,18.4776,5000.0
2007-05-15 14:15:00,22.14,22.14,22.13,22.14,5600.0,18.4776,18.4776,18.4693,18.4776,5600.0
2007-05-15 14:20:00,22.13,22.13,22.12,22.12,1200.0,18.4693,18.4693,18.4609,18.4609,1200.0
2007-05-15 14:25:00,22.12,22.12,22.1,22.1,5400.0,18.4609,18.4609,18.4442,18.4442,5400.0
2007-05-15 14:30:00,22.11,22.11,22.1,22.11,3600.0,18.4526,18.4526,18.4442,18.4526,3600.0
2007-05-15 14:35:00,22.11,22.11,22.05,22.06,15600.0,18.4526,18.4526,18.4025,18.4109,15600.0
2007-05-15 14:40:00,22.04,22.06,22.01,22.01,19400.0,18.3942,18.4109,18.3691,18.3691,19400.0
2007-05-15 14:45:00,22.02,22.02,21.94,21.96,16200.0,18.3775,18.3775,18.3107,18.3274,16200.0
2007-05-15 14:50:00,21.96,22.04,21.96,22.04,19400.0,18.3274,18.3942,18.3274,18.3942,19400.0
2007-05-15 14:55:00,22.04,22.06,22.04,22.06,10400.0,18.3942,18.4109,18.3942,18.4109,10400.0
2007-05-15 15:00:00,22.06,22.07,22.02,22.03,9000.0,18.4109,18.4192,18.3775,18.3858,9000.0
2007-05-15 15:05:00,22.03,22.03,22.0,22.02,8200.0,18.3858,18.3858,18.3608,18.3775,8200.0
2007-05-15 15:10:00,22.02,22.04,22.01,22.04,8800.0,18.3775,18.3942,18.3691,18.3942,8800.0
2007-05-15 15:15:00,22.04,22.04,22.04,22.04,25400.0,18.3942,18.3942,18.3942,18.3942,25400.0
2007-05-15 15:20:00,22.04,22.05,21.98,22.0,18800.0,18.3942,18.4025,18.3441,18.3608,18800.0
2007-05-15 15:25:00,22.0,22.06,21.98,22.06,32000.0,18.3608,18.4109,18.3441,18.4109,32000.0
2007-05-15 15:30:00,22.06,22.06,21.95,21.98,122800.0,18.4109,18.4109,18.319,18.3441,122800.0
2007-05-15 15:35:00,22.0,22.06,22.0,22.05,45000.0,18.3608,18.4109,18.3608,18.4025,45000.0
2007-05-15 15:40:00,22.04,22.1,22.03,22.03,58200.0,18.3942,18.4442,18.3858,18.3858,58200.0
2007-05-15 15:45:00,22.03,22.06,22.02,22.05,45600.0,18.3858,18.4109,18.3775,18.4025,45600.0
2007-05-15 15:50:00,22.05,22.05,21.98,22.02,70800.0,18.4025,18.4025,18.3441,18.3775,70800.0
2007-05-15 15:55:00,22.0,22.07,21.99,22.03,69600.0,18.3608,18.4192,18.3524,18.3858,69600.0
2007-05-16 09:30:00,22.05,22.13,22.05,22.12,6200.0,18.4025,18.4693,18.4025,18.4609,6200.0
2007-05-16 09:35:00,22.12,22.12,22.03,22.05,4600.0,18.4609,18.4609,18.3858,18.4025,4600.0
2007-05-16 09:40:00,22.05,22.11,22.05,22.1,13000.0,18.4025,18.4526,18.4025,18.4442,13000.0
2007-05-16 09:45:00,22.09,22.09,22.06,22.07,6000.0,18.4359,18.4359,18.4109,18.4192,6000.0
2007-05-16 09:50:00,22.07,22.07,22.07,22.07,7000.0,18.4192,18.4192,18.4192,18.4192,7000.0
2007-05-16 09:55:00,22.07,22.07,22.07,22.07,800.0,18.4192,18.4192,18.4192,18.4192,800.0
2007-05-16 10:00:00,22.06,22.06,22.03,22.03,6600.0,18.4109,18.4109,18.3858,18.3858,6600.0
2007-05-16 10:05:00,22.04,22.08,22.03,22.08,22600.0,18.3942,18.4275,18.3858,18.4275,22600.0
2007-05-16 10:10:00,22.08,22.11,22.08,22.11,26400.0,18.4275,18.4526,18.4275,18.4526,26400.0
2007-05-16 10:15:00,22.1,22.11,22.07,22.07,2600.0,18.4442,18.4526,18.4192,18.4192,2600.0
2007-05-16 10:20:00,22.07,22.07,22.05,22.06,5600.0,18.4192,18.4192,18.4025,18.4109,5600.0
2007-05-16 10:25:00,22.06,22.06,22.05,22.06,6200.0,18.4109,18.4109,18.4025,18.4109,6200.0
2007-05-16 10:30:00,22.06,22.06,22.03,22.03,7200.0,18.4109,18.4109,18.3858,18.3858,7200.0
2007-05-16 10:35:00,22.01,22.01,21.98,21.98,36600.0,18.3691,18.3691,18.3441,18.3441,36600.0
2007-05-16 10:40:00,21.98,21.98,21.95,21.96,17600.0,18.3441,18.3441,18.319,18.3274,17600.0
2007-05-16 10:45:00,21.95,21.97,21.95,21.96,8200.0,18.319,18.3357,18.319,18.3274,8200.0
2007-05-16 10:50:00,21.96,21.96,21.95,21.95,3800.0,18.3274,18.3274,18.319,18.319,3800.0
2007-05-16 10:55:00,21.94,21.94,21.91,21.92,9000.0,18.3107,18.3107,18.2857,18.294,9000.0
2007-05-16 11:00:00,21.91,21.92,21.89,21.89,17400.0,18.2857,18.294,18.269,18.269,17400.0
2007-05-16 11:05:00,21.89,21.89,21.83,21.83,20600.0,18.269,18.269,18.2189,18.2189,20600.0
2007-05-16 11:10:00,21.82,21.83,21.81,21.81,4200.0,18.2106,18.2189,18.2022,18.2022,4200.0
2007-05-16 11:15:00,21.82,21.84,21.81,21.84,16000.0,18.2106,18.2272,18.2022,18.2272,16000.0
2007-05-16 11:20:00,21.85,21.9,21.85,21.89,5800.0,18.2356,18.2773,18.2356,18.269,5800.0
2007-05-16 11:25:00,21.88,21.91,21.86,21.9,9600.0,18.2606,18.2857,18.2439,18.2773,9600.0
2007-05-16 11:30:00,21.9,21.92,21.89,21.92,4200.0,18.2773,18.294,18.269,18.294,4200.0
2007-05-16 11:35:00,21.92,21.96,21.91,21.93,6200.0,18.294,18.3274,18.2857,18.3024,6200.0
2007-05-16 11:40:00,21.94,21.98,21.93,21.98,6000.0,18.3107,18.3441,18.3024,18.3441,6000.0
2007-05-16 11:45:00,21.98,21.98,21.96,21.96,1800.0,18.3441,18.3441,18.3274,18.3274,1800.0
2007-05-16 11:50:00,21.97,21.98,21.97,21.98,8600.0,18.3357,18.3441,18.3357,18.3441,8600.0
2007-05-16 11:55:00,21.97,21.98,21.97,21.98,20200.0,18.3357,18.3441,18.3357,18.3441,20200.0
2007-05-16 12:00:00,21.98,21.99,21.98,21.99,4600.0,18.3441,18.3524,18.3441,18.3524,4600.0
2007-05-16 12:05:00,21.99,21.99,21.98,21.99,12200.0,18.3524,18.3524,18.3441,18.3524,12200.0
2007-05-16 12:10:00,21.99,21.99,21.98,21.98,3200.0,18.3524,18.3524,18.3441,18.3441,3200.0
2007-05-16 12:15:00,21.98,21.98,21.98,21.98,1000.0,18.3441,18.3441,18.3441,18.3441,1000.0
2007-05-16 12:20:00,21.98,21.98,21.98,21.98,3800.0,18.3441,18.3441,18.3441,18.3441,3800.0
2007-05-16 12:25:00,21.98,21.98,21.98,21.98,3800.0,18.3441,18.3441,18.3441,18.3441,3800.0
2007-05-16 12:30:00,21.98,21.98,21.98,21.98,4200.0,18.3441,18.3441,18.3441,18.3441,4200.0
2007-05-16 12:35:00,21.98,21.98,21.98,21.98,6800.0,18.3441,18.3441,18.3441,18.3441,6800.0
2007-05-16 12:40:00,21.98,22.0,21.98,22.0,17800.0,18.3441,18.3608,18.3441,18.3608,17800.0
2007-05-16 12:45:00,22.0,22.03,22.0,22.01,6200.0,18.3608,18.3858,18.3608,18.3691,6200.0
2007-05-16 12:50:00,22.02,22.04,22.02,22.04,11000.0,18.3775,18.3942,18.3775,18.3942,11000.0
2007-05-16 12:55:00,22.03,22.06,22.03,22.06,4200.0,18.3858,18.4109,18.3858,18.4109,4200.0
2007-05-16 13:00:00,22.07,22.08,22.06,22.08,9600.0,18.4192,18.4275,18.4109,18.4275,9600.0
2007-05-16 13:05:00,22.07,22.07,22.05,22.05,3000.0,18.4192,18.4192,18.4025,18.4025,3000.0
2007-05-16 13:10:00,22.05,22.05,22.05,22.05,13400.0,18.4025,18.4025,18.4025,18.4025,13400.0
2007-05-16 13:15:00,22.05,22.05,22.05,22.05,2000.0,18.4025,18.4025,18.4025,18.4025,2000.0
2007-05-16 13:20:00,22.05,22.08,22.05,22.08,9000.0,18.4025,18.4275,18.4025,18.4275,9000.0
2007-05-16 13:25:00,22.08,22.1,22.08,22.1,19000.0,18.4275,18.4442,18.4275,18.4442,19000.0
2007-05-16 13:30:00,22.1,22.1,22.1,22.1,1200.0,18.4442,18.4442,18.4442,18.4442,1200.0
2007-05-16 13:35:00,22.1,22.1,22.09,22.1,2800.0,18.4442,18.4442,18.4359,18.4442,2800.0
2007-05-16 13:40:00,22.09,22.09,22.07,22.08,23800.0,18.4359,18.4359,18.4192,18.4275,23800.0
2007-05-16 13:45:00,22.08,22.09,22.07,22.07,6600.0,18.4275,18.4359,18.4192,18.4192,6600.0
2007-05-16 13:50:00,22.07,22.07,22.05,22.05,3800.0,18.4192,18.4192,18.4025,18.4025,3800.0
2007-05-16 13:55:00,22.05,22.06,22.05,22.06,26200.0,18.4025,18.4109,18.4025,18.4109,26200.0
2007-05-16 14:00:00,22.06,22.07,22.06,22.06,13000.0,18.4109,18.4192,18.4109,18.4109,13000.0
2007-05-16 14:05:00,22.06,22.07,22.06,22.07,8400.0,18.4109,18.4192,18.4109,18.4192,8400.0
2007-05-16 14:10:00,22.07,22.09,22.06,22.08,13000.0,18.4192,18.4359,18.4109,18.4275,13000.0
2007-05-16 14:15:00,22.09,22.11,22.09,22.1,8800.0,18.4359,18.4526,18.4359,18.4442,8800.0
2007-05-16 14:20:00,22.09,22.1,22.08,22.08,9800.0,18.4359,18.4442,18.4275,18.4275,9800.0
2007-05-16 14:25:00,22.09,22.09,22.09,22.09,800.0,18.4359,18.4359,18.4359,18.4359,800.0
2007-05-16 14:30:00,22.09,22.1,22.09,22.09,9200.0,18.4359,18.4442,18.4359,18.4359,9200.0
2007-05-16 14:35:00,22.09,22.09,22.08,22.08,2800.0,18.4359,18.4359,18.4275,18.4275,2800.0
2007-05-16 14:40:00,22.08,22.08,22.07,22.08,2400.0,18.4275,18.4275,18.4192,18.4275,2400.0
2007-05-16 14:45:00,22.07,22.08,22.07,22.07,6800.0,18.4192,18.4275,18.4192,18.4192,6800.0
2007-05-16 14:50:00,22.07,22.07,22.06,22.06,2800.0,18.4192,18.4192,18.4109,18.4109,2800.0
2007-05-16 14:55:00,22.06,22.07,22.06,22.06,17200.0,18.4109,18.4192,18.4109,18.4109,17200.0
2007-05-16 15:00:00,22.06,22.08,22.06,22.07,26200.0,18.4109,18.4275,18.4109,18.4192,26200.0
2007-05-16 15:05:00,22.06,22.06,22.06,22.06,1200.0,18.4109,18.4109,18.4109,18.4109,1200.0
2007-05-16 15:10:00,22.06,22.06,22.04,22.05,6200.0,18.4109,18.4109,18.3942,18.4025,6200.0
2007-05-16 15:15:00,22.04,22.04,22.01,22.02,9400.0,18.3942,18.3942,18.3691,18.3775,9400.0
2007-05-16 15:20:00,22.02,22.03,22.01,22.03,14400.0,18.3775,18.3858,18.3691,18.3858,14400.0
2007-05-16 15:25:00,22.03,22.05,22.02,22.05,9000.0,18.3858,18.4025,18.3775,18.4025,9000.0
2007-05-16 15:30:00,22.05,22.08,22.05,22.07,10200.0,18.4025,18.4275,18.4025,18.4192,10200.0
2007-05-16 15:35:00,22.07,22.08,22.05,22.06,8800.0,18.4192,18.4275,18.4025,18.4109,8800.0
2007-05-16 15:40:00,22.06,22.09,22.06,22.08,20400.0,18.4109,18.4359,18.4109,18.4275,20400.0
2007-05-16 15:45:00,22.08,22.08,22.06,22.06,8600.0,18.4275,18.4275,18.4109,18.4109,8600.0
2007-05-16 15:50:00,22.06,22.13,22.06,22.13,25400.0,18.4109,18.4693,18.4109,18.4693,25400.0
2007-05-16 15:55:00,22.13,22.13,22.03,22.09,85600.0,18.4693,18.4693,18.3858,18.4359,85600.0
2007-05-17 09:30:00,21.88,21.88,21.7,21.73,36400.0,18.2606,18.2606,18.1104,18.1354,36400.0
2007-05-17 09:35:00,21.73,21.78,21.7,21.7,6800.0,18.1354,18.1772,18.1104,18.1104,6800.0
2007-05-17 09:40:00,21.68,21.68,21.64,21.68,9800.0,18.0937,18.0937,18.0603,18.0937,9800.0
2007-05-17 09:45:00,21.68,21.72,21.68,21.72,15800.0,18.0937,18.1271,18.0937,18.1271,15800.0
2007-05-17 09:50:00,21.72,21.79,21.72,21.78,18000.0,18.1271,18.1855,18.1271,18.1772,18000.0
2007-05-17 09:55:00,21.78,21.79,21.78,21.78,10600.0,18.1772,18.1855,18.1772,18.1772,10600.0
2007-05-17 10:00:00,21.78,21.81,21.77,21.79,29200.0,18.1772,18.2022,18.1688,18.1855,29200.0
2007-05-17 10:05:00,21.8,21.84,21.76,21.82,16000.0,18.1939,18.2272,18.1605,18.2106,16000.0
2007-05-17 10:10:00,21.83,21.83,21.78,21.79,8400.0,18.2189,18.2189,18.1772,18.1855,8400.0
2007-05-17 10:15:00,21.79,21.8,21.78,21.8,10200.0,18.1855,18.1939,18.1772,18.1939,10200.0
2007-05-17 10:20:00,21.78,21.8,21.77,21.77,14400.0,18.1772,18.1939,18.1688,18.1688,14400.0
2007-05-17 10:25:00,21.77,21.81,21.77,21.8,13200.0,18.1688,18.2022,18.1688,18.1939,13200.0
2007-05-17 10:30:00,21.8,21.83,21.78,21.83,8600.0,18.1939,18.2189,18.1772,18.2189,8600.0
2007-05-17 10:35:00,21.83,21.83,21.77,21.78,12600.0,18.2189,18.2189,18.1688,18.1772,12600.0
2007-05-17 10:40:00,21.78,21.84,21.75,21.77,26200.0,18.1772,18.2272,18.1521,18.1688,26200.0
2007-05-17 10:45:00,21.77,21.78,21.75,21.76,17000.0,18.1688,18.1772,18.1521,18.1605,17000.0
2007-05-17 10:50:00,21.75,21.81,21.74,21.81,21000.0,18.1521,18.2022,18.1438,18.2022,21000.0
2007-05-17 10:55:00,21.8,21.82,21.8,21.82,9000.0,18.1939,18.2106,18.1939,18.2106,9000.0
2007-05-17 11:00:00,21.82,21.84,21.82,21.82,6400.0,18.2106,18.2272,18.2106,18.2106,6400.0
2007-05-17 11:05:00,21.82,21.85,21.8,21.83,10000.0,18.2106,18.2356,18.1939,18.2189,10000.0
2007-05-17 11:10:00,21.84,21.84,21.81,21.81,2600.0,18.2272,18.2272,18.2022,18.2022,2600.0
2007-05-17 11:15:00,21.81,21.81,21.8,21.81,1800.0,18.2022,18.2022,18.1939,18.2022,1800.0
2007-05-17 11:20:00,21.8,21.83,21.79,21.83,17200.0,18.1939,18.2189,18.1855,18.2189,17200.0
2007-05-17 11:25:00,21.83,21.85,21.83,21.85,4800.0,18.2189,18.2356,18.2189,18.2356,4800.0
2007-05-17 11:30:00,21.82,21.86,21.82,21.84,12000.0,18.2106,18.2439,18.2106,18.2272,12000.0
2007-05-17 11:35:00,21.85,21.86,21.82,21.82,9600.0,18.2356,18.2439,18.2106,18.2106,9600.0
2007-05-17 11:40:00,21.83,21.83,21.82,21.83,4800.0,18.2189,18.2189,18.2106,18.2189,4800.0
2007-05-17 11:45:00,21.82,21.85,21.82,21.84,5200.0,18.2106,18.2356,18.2106,18.2272,5200.0
2007-05-17 11:50:00,21.83,21.86,21.82,21.82,5800.0,18.2189,18.2439,18.2106,18.2106,5800.0
2007-05-17 11:55:00,21.81,21.82,21.81,21.82,2600.0,18.2022,18.2106,18.2022,18.2106,2600.0
2007-05-17 12:00:00,21.81,21.82,21.8,21.8,3600.0,18.2022,18.2106,18.1939,18.1939,3600.0
2007-05-17 12:05:00,21.8,21.83,21.79,21.81,16600.0,18.1939,18.2189,18.1855,18.2022,16600.0
2007-05-17 12:10:00,21.81,21.84,21.79,21.84,11400.0,18.2022,18.2272,18.1855,18.2272,11400.0
2007-05-17 12:15:00,21.82,21.82,21.8,21.81,2400.0,18.2106,18.2106,18.1939,18.2022,2400.0
2007-05-17 12:20:00,21.8,21.8,21.79,21.8,7200.0,18.1939,18.1939,18.1855,18.1939,7200.0
2007-05-17 12:25:00,21.81,21.82,21.81,21.82,3400.0,18.2022,18.2106,18.2022,18.2106,3400.0
2007-05-17 12:30:00,21.82,21.82,21.81,21.81,3600.0,18.2106,18.2106,18.2022,18.2022,3600.0
2007-05-17 12:35:00,21.8,21.84,21.8,21.82,11600.0,18.1939,18.2272,18.1939,18.2106,11600.0
2007-05-17 12:40:00,21.82,21.84,21.81,21.81,6200.0,18.2106,18.2272,18.2022,18.2022,6200.0
2007-05-17 12:45:00,21.82,21.82,21.81,21.81,3600.0,18.2106,18.2106,18.2022,18.2022,3600.0
2007-05-17 12:50:00,21.8,21.8,21.79,21.79,1800.0,18.1939,18.1939,18.1855,18.1855,1800.0
2007-05-17 12:55:00,21.8,21.8,21.79,21.79,6000.0,18.1939,18.1939,18.1855,18.1855,6000.0
2007-05-17 13:00:00,21.79,21.82,21.79,21.82,19200.0,18.1855,18.2106,18.1855,18.2106,19200.0
2007-05-17 13:05:00,21.82,21.83,21.82,21.82,4000.0,18.2106,18.2189,18.2106,18.2106,4000.0
2007-05-17 13:10:00,21.82,21.82,21.81,21.82,2800.0,18.2106,18.2106,18.2022,18.2106,2800.0
2007-05-17 13:15:00,21.82,21.82,21.82,21.82,3400.0,18.2106,18.2106,18.2106,18.2106,3400.0
2007-05-17 13:20:00,21.82,21.86,21.82,21.86,16600.0,18.2106,18.2439,18.2106,18.2439,16600.0
2007-05-17 13:25:00,21.86,21.88,21.85,21.88,12800.0,18.2439,18.2606,18.2356,18.2606,12800.0
2007-05-17 13:30:00,21.89,21.9,21.88,21.89,21800.0,18.269,18.2773,18.2606,18.269,21800.0
2007-05-17 13:35:00,21.88,21.9,21.88,21.88,7000.0,18.2606,18.2773,18.2606,18.2606,7000.0
2007-05-17 13:40:00,21.88,21.88,21.86,21.86,4800.0,18.2606,18.2606,18.2439,18.2439,4800.0
2007-05-17 13:45:00,21.86,21.86,21.85,21.85,7400.0,18.2439,18.2439,18.2356,18.2356,7400.0
2007-05-17 13:50:00,21.86,21.89,21.86,21.89,6200.0,18.2439,18.269,18.2439,18.269,6200.0
2007-05-17 13:55:00,21.88,21.91,21.88,21.9,19800.0,18.2606,18.2857,18.2606,18.2773,19800.0
2007-05-17 14:00:00,21.9,21.9,21.88,21.88,5800.0,18.2773,18.2773,18.2606,18.2606,5800.0
2007-05-17 14:05:00,21.87,21.88,21.84,21.88,9600.0,18.2523,18.2606,18.2272,18.2606,9600.0
2007-05-17 14:10:00,21.88,21.9,21.88,21.88,7800.0,18.2606,18.2773,18.2606,18.2606,7800.0
2007-05-17 14:15:00,21.89,21.93,21.89,21.93,13800.0,18.269,18.3024,18.269,18.3024,13800.0
2007-05-17 14:20:00,21.93,21.95,21.93,21.94,10000.0,18.3024,18.319,18.3024,18.3107,10000.0
2007-05-17 14:25:00,21.93,21.97,21.93,21.97,16200.0,18.3024,18.3357,18.3024,18.3357,16200.0
2007-05-17 14:30:00,21.97,21.97,21.95,21.95,12200.0,18.3357,18.3357,18.319,18.319,12200.0
2007-05-17 14:35:00,21.95,21.97,21.94,21.95,34400.0,18.319,18.3357,18.3107,18.319,34400.0
2007-05-17 14:40:00,21.96,21.96,21.95,21.96,6400.0,18.3274,18.3274,18.319,18.3274,6400.0
2007-05-17 14:45:00,21.96,21.98,21.96,21.96,9200.0,18.3274,18.3441,18.3274,18.3274,9200.0
2007-05-17 14:50:00,21.96,21.98,21.95,21.96,6800.0,18.3274,18.3441,18.319,18.3274,6800.0
2007-05-17 14:55:00,21.98,21.99,21.97,21.99,21800.0,18.3441,18.3524,18.3357,18.3524,21800.0
2007-05-17 15:00:00,21.99,22.0,21.96,21.99,26600.0,18.3524,18.3608,18.3274,18.3524,26600.0
2007-05-17 15:05:00,21.99,21.99,21.95,21.95,6000.0,18.3524,18.3524,18.319,18.319,6000.0
2007-05-17 15:10:00,21.96,21.99,21.96,21.98,25600.0,18.3274,18.3524,18.3274,18.3441,25600.0
2007-05-17 15:15:00,21.98,21.99,21.97,21.99,29200.0,18.3441,18.3524,18.3357,18.3524,29200.0
2007-05-17 15:20:00,21.99,21.99,21.97,21.97,11000.0,18.3524,18.3524,18.3357,18.3357,11000.0
2007-05-17 15:25:00,21.96,21.98,21.96,21.97,18200.0,18.3274,18.3441,18.3274,18.3357,18200.0
2007-05-17 15:30:00,21.96,21.97,21.93,21.93,8600.0,18.3274,18.3357,18.3024,18.3024,8600.0
2007-05-17 15:35:00,21.93,21.93,21.9,21.9,18000.0,18.3024,18.3024,18.2773,18.2773,18000.0
2007-05-17 15:40:00,21.9,21.91,21.89,21.89,15800.0,18.2773,18.2857,18.269,18.269,15800.0
2007-05-17 15:45:00,21.89,21.9,21.88,21.89,13000.0,18.269,18.2773,18.2606,18.269,13000.0
2007-05-17 15:50:00,21.89,21.91,21.89,21.9,23600.0,18.269,18.2857,18.269,18.2773,23600.0
2007-05-17 15:55:00,21.9,21.91,21.86,21.86,21600.0,18.2773,18.2857,18.2439,18.2439,21600.0
2007-05-18 09:30:00,21.88,21.88,21.77,21.84,20400.0,18.2606,18.2606,18.1688,18.2272,20400.0
2007-05-18 09:35:00,21.84,21.84,21.77,21.78,4800.0,18.2272,18.2272,18.1688,18.1772,4800.0
2007-05-18 09:40:00,21.78,21.79,21.78,21.79,7600.0,18.1772,18.1855,18.1772,18.1855,7600.0
2007-05-18 09:45:00,21.79,21.82,21.79,21.81,5800.0,18.1855,18.2106,18.1855,18.2022,5800.0
2007-05-18 09:50:00,21.81,21.84,21.81,21.84,7200.0,18.2022,18.2272,18.2022,18.2272,7200.0
2007-05-18 09:55:00,21.85,21.85,21.8,21.8,9000.0,18.2356,18.2356,18.1939,18.1939,9000.0
2007-05-18 10:00:00,21.8,21.85,21.8,21.85,20200.0,18.1939,18.2356,18.1939,18.2356,20200.0
2007-05-18 10:05:00,21.88,21.88,21.87,21.87,12200.0,18.2606,18.2606,18.2523,18.2523,12200.0
2007-05-18 10:10:00,21.86,21.87,21.84,21.87,9200.0,18.2439,18.2523,18.2272,18.2523,9200.0
2007-05-18 10:15:00,21.87,21.87,21.86,21.86,5200.0,18.2523,18.2523,18.2439,18.2439,5200.0
2007-05-18 10:20:00,21.86,21.91,21.86,21.91,16800.0,18.2439,18.2857,18.2439,18.2857,16800.0
2007-05-18 10:25:00,21.9,21.95,21.9,21.93,30600.0,18.2773,18.319,18.2773,18.3024,30600.0
2007-05-18 10:30:00,21.92,21.93,21.92,21.93,21800.0,18.294,18.3024,18.294,18.3024,21800.0
2007-05-18 10:35:00,21.93,21.96,21.92,21.96,15400.0,18.3024,18.3274,18.294,18.3274,15400.0
2007-05-18 10:40:00,21.96,21.99,21.96,21.99,13200.0,18.3274,18.3524,18.3274,18.3524,13200.0
2007-05-18 10:45:00,21.99,21.99,21.97,21.97,11600.0,18.3524,18.3524,18.3357,18.3357,11600.0
2007-05-18 10:50:00,21.97,22.0,21.97,22.0,42800.0,18.3357,18.3608,18.3357,18.3608,42800.0
2007-05-18 10:55:00,22.0,22.0,21.97,21.98,18200.0,18.3608,18.3608,18.3357,18.3441,18200.0
2007-05-18 11:00:00,21.97,21.97,21.97,21.97,4200.0,18.3357,18.3357,18.3357,18.3357,4200.0
2007-05-18 11:05:00,21.97,21.98,21.97,21.98,11200.0,18.3357,18.3441,18.3357,18.3441,11200.0
2007-05-18 11:10:00,21.98,22.0,21.98,22.0,8200.0,18.3441,18.3608,18.3441,18.3608,8200.0
2007-05-18 11:15:00,22.0,22.0,21.98,21.98,32200.0,18.3608,18.3608,18.3441,18.3441,32200.0
2007-05-18 11:20:00,21.99,22.0,21.99,22.0,19600.0,18.3524,18.3608,18.3524,18.3608,19600.0
2007-05-18 11:25:00,22.0,22.0,22.0,22.0,18200.0,18.3608,18.3608,18.3608,18.3608,18200.0
2007-05-18 11:30:00,22.0,22.02,22.0,22.0,9800.0,18.3608,18.3775,18.3608,18.3608,9800.0
2007-05-18 11:35:00,22.01,22.01,22.0,22.0,4800.0,18.3691,18.3691,18.3608,18.3608,4800.0
2007-05-18 11:40:00,22.0,22.0,22.0,22.0,2800.0,18.3608,18.3608,18.3608,18.3608,2800.0
2007-05-18 11:45:00,22.0,22.02,22.0,22.01,15400.0,18.3608,18.3775,18.3608,18.3691,15400.0
2007-05-18 11:50:00,22.02,22.03,22.02,22.03,6800.0,18.3775,18.3858,18.3775,18.3858,6800.0
2007-05-18 11:55:00,22.03,22.03,22.03,22.03,4000.0,18.3858,18.3858,18.3858,18.3858,4000.0
2007-05-18 12:00:00,22.03,22.03,22.01,22.01,5200.0,18.3858,18.3858,18.3691,18.3691,5200.0
2007-05-18 12:05:00,22.02,22.02,22.0,22.01,4200.0,18.3775,18.3775,18.3608,18.3691,4200.0
2007-05-18 12:10:00,22.0,22.0,22.0,22.0,72600.0,18.3608,18.3608,18.3608,18.3608,72600.0
2007-05-18 12:15:00,22.0,22.0,22.0,22.0,7000.0,18.3608,18.3608,18.3608,18.3608,7000.0
2007-05-18 12:20:00,22.0,22.02,22.0,22.02,4200.0,18.3608,18.3775,18.3608,18.3775,4200.0
2007-05-18 12:25:00,22.02,22.02,22.01,22.02,4600.0,18.3775,18.3775,18.3691,18.3775,4600.0
2007-05-18 12:30:00,22.03,22.03,22.01,22.02,5400.0,18.3858,18.3858,18.3691,18.3775,5400.0
2007-05-18 12:35:00,22.02,22.03,22.0,22.02,8600.0,18.3775,18.3858,18.3608,18.3775,8600.0
2007-05-18 12:40:00,22.02,22.08,22.02,22.08,19600.0,18.3775,18.4275,18.3775,18.4275,19600.0
2007-05-18 12:45:00,22.08,22.09,22.08,22.08,6000.0,18.4275,18.4359,18.4275,18.4275,6000.0
2007-05-18 12:50:00,22.09,22.1,22.08,22.1,9000.0,18.4359,18.4442,18.4275,18.4442,9000.0
2007-05-18 12:55:00,22.11,22.11,22.1,22.11,3400.0,18.4526,18.4526,18.4442,18.4526,3400.0
2007-05-18 13:00:00,22.11,22.11,22.11,22.11,13800.0,18.4526,18.4526,18.4526,18.4526,13800.0
2007-05-18 13:05:00,22.11,22.11,22.11,22.11,27200.0,18.4526,18.4526,18.4526,18.4526,27200.0
2007-05-18 13:10:00,22.11,22.11,22.1,22.11,6400.0,18.4526,18.4526,18.4442,18.4526,6400.0
2007-05-18 13:15:00,22.1,22.11,22.1,22.1,5200.0,18.4442,18.4526,18.4442,18.4442,5200.0
2007-05-18 13:20:00,22.1,22.1,22.1,22.1,8800.0,18.4442,18.4442,18.4442,18.4442,8800.0
2007-05-18 13:25:00,22.1,22.11,22.1,22.1,24000.0,18.4442,18.4526,18.4442,18.4442,24000.0
2007-05-18 13:30:00,22.11,22.11,22.11,22.11,8400.0,18.4526,18.4526,18.4526,18.4526,8400.0
2007-05-18 13:35:00,22.11,22.14,22.11,22.14,7200.0,18.4526,18.4776,18.4526,18.4776,7200.0
2007-05-18 13:40:00,22.14,22.17,22.14,22.17,17200.0,18.4776,18.5027,18.4776,18.5027,17200.0
2007-05-18 13:45:00,22.17,22.2,22.17,22.18,19400.0,18.5027,18.5277,18.5027,18.511,19400.0
2007-05-18 13:50:00,22.2,22.2,22.18,22.2,10200.0,18.5277,18.5277,18.511,18.5277,10200.0
2007-05-18 13:55:00,22.2,22.2,22.18,22.2,16800.0,18.5277,18.5277,18.511,18.5277,16800.0
2007-05-18 14:00:00,22.2,22.2,22.19,22.2,9800.0,18.5277,18.5277,18.5193,18.5277,9800.0
2007-05-18 14:05:00,22.2,22.21,22.19,22.21,20400.0,18.5277,18.536,18.5193,18.536,20400.0
2007-05-18 14:10:00,22.2,22.21,22.18,22.18,4600.0,18.5277,18.536,18.511,18.511,4600.0
2007-05-18 14:15:00,22.19,22.2,22.19,22.2,10200.0,18.5193,18.5277,18.5193,18.5277,10200.0
2007-05-18 14:20:00,22.2,22.23,22.2,22.23,11200.0,18.5277,18.5527,18.5277,18.5527,11200.0
2007-05-18 14:25:00,22.23,22.23,22.21,22.21,12800.0,18.5527,18.5527,18.536,18.536,12800.0
2007-05-18 14:30:00,22.22,22.22,22.17,22.17,12800.0,18.5444,18.5444,18.5027,18.5027,12800.0
2007-05-18 14:35:00,22.16,22.16,22.15,22.15,5200.0,18.4943,18.4943,18.486,18.486,5200.0
2007-05-18 14:40:00,22.16,22.16,22.13,22.13,9000.0,18.4943,18.4943,18.4693,18.4693,9000.0
2007-05-18 14:45:00,22.13,22.15,22.13,22.14,19800.0,18.4693,18.486,18.4693,18.4776,19800.0
2007-05-18 14:50:00,22.15,22.16,22.14,22.15,8200.0,18.486,18.4943,18.4776,18.486,8200.0
2007-05-18 14:55:00,22.16,22.18,22.16,22.17,11200.0,18.4943,18.511,18.4943,18.5027,11200.0
2007-05-18 15:00:00,22.17,22.17,22.16,22.16,7600.0,18.5027,18.5027,18.4943,18.4943,7600.0
2007-05-18 15:05:00,22.16,22.16,22.13,22.13,9000.0,18.4943,18.4943,18.4693,18.4693,9000.0
2007-05-18 15:10:00,22.14,22.14,22.13,22.14,19600.0,18.4776,18.4776,18.4693,18.4776,19600.0
2007-05-18 15:15:00,22.14,22.15,22.13,22.15,11600.0,18.4776,18.486,18.4693,18.486,11600.0
2007-05-18 15:20:00,22.15,22.16,22.15,22.16,12000.0,18.486,18.4943,18.486,18.4943,12000.0
2007-05-18 15:25:00,22.16,22.16,22.14,22.15,15400.0,18.4943,18.4943,18.4776,18.486,15400.0
2007-05-18 15:30:00,22.15,22.16,22.15,22.16,16600.0,18.486,18.4943,18.486,18.4943,16600.0
2007-05-18 15:35:00,22.16,22.16,22.15,22.15,17400.0,18.4943,18.4943,18.486,18.486,17400.0
2007-05-18 15:40:00,22.15,22.16,22.15,22.16,34400.0,18.486,18.4943,18.486,18.4943,34400.0
2007-05-18 15:45:00,22.16,22.18,22.16,22.17,32800.0,18.4943,18.511,18.4943,18.5027,32800.0
2007-05-18 15:50:00,22.17,22.17,22.17,22.17,35800.0,18.5027,18.5027,18.5027,18.5027,35800.0
2007-05-18 15:55:00,22.17,22.17,22.14,22.14,35000.0,18.5027,18.5027,18.4776,18.4776,35000.0
2007-05-21 09:30:00,22.11,22.11,21.96,21.98,9400.0,18.4526,18.4526,18.3274,18.3441,9400.0
2007-05-21 09:35:00,21.97,22.03,21.94,21.94,11800.0,18.3357,18.3858,18.3107,18.3107,11800.0
2007-05-21 09:40:00,21.95,21.95,21.92,21.93,4200.0,18.319,18.319,18.294,18.3024,4200.0
2007-05-21 09:45:00,21.93,21.93,21.9,21.93,8800.0,18.3024,18.3024,18.2773,18.3024,8800.0
2007-05-21 09:50:00,21.95,21.99,21.94,21.96,10600.0,18.319,18.3524,18.3107,18.3274,10600.0
2007-05-21 09:55:00,21.96,21.99,21.96,21.99,3200.0,18.3274,18.3524,18.3274,18.3524,3200.0
2007-05-21 10:00:00,21.99,22.0,21.99,22.0,9800.0,18.3524,18.3608,18.3524,18.3608,9800.0
2007-05-21 10:05:00,22.0,22.04,22.0,22.0,8400.0,18.3608,18.3942,18.3608,18.3608,8400.0
2007-05-21 10:10:00,22.0,22.04,22.0,22.04,27600.0,18.3608,18.3942,18.3608,18.3942,27600.0
2007-05-21 10:15:00,22.06,22.11,22.06,22.11,10800.0,18.4109,18.4526,18.4109,18.4526,10800.0
2007-05-21 10:20:00,22.1,22.1,22.09,22.09,3200.0,18.4442,18.4442,18.4359,18.4359,3200.0
2007-05-21 10:25:00,22.1,22.1,22.1,22.1,5000.0,18.4442,18.4442,18.4442,18.4442,5000.0
2007-05-21 10:30:00,22.1,22.11,22.1,22.1,12400.0,18.4442,18.4526,18.4442,18.4442,12400.0
2007-05-21 10:35:00,22.11,22.12,22.1,22.12,8200.0,18.4526,18.4609,18.4442,18.4609,8200.0
2007-05-21 10:40:00,22.13,22.16,22.13,22.16,4200.0,18.4693,18.4943,18.4693,18.4943,4200.0
2007-05-21 10:45:00,22.17,22.17,22.16,22.16,3800.0,18.5027,18.5027,18.4943,18.4943,3800.0
2007-05-21 10:50:00,22.16,22.2,22.16,22.2,4200.0,18.4943,18.5277,18.4943,18.5277,4200.0
2007-05-21 10:55:00,22.19,22.21,22.19,22.2,9600.0,18.5193,18.536,18.5193,18.5277,9600.0
2007-05-21 11:00:00,22.2,22.2,22.18,22.19,8400.0,18.5277,18.5277,18.511,18.5193,8400.0
2007-05-21 11:05:00,22.19,22.19,22.18,22.18,7000.0,18.5193,18.5193,18.511,18.511,7000.0
2007-05-21 11:10:00,22.18,22.18,22.17,22.17,11200.0,18.511,18.511,18.5027,18.5027,11200.0
2007-05-21 11:15:00,22.16,22.16,22.14,22.14,14600.0,18.4943,18.4943,18.4776,18.4776,14600.0
2007-05-21 11:20:00,22.14,22.14,22.14,22.14,200.0,18.4776,18.4776,18.4776,18.4776,200.0
2007-05-21 11:25:00,22.14,22.16,22.14,22.15,10800.0,18.4776,18.4943,18.4776,18.486,10800.0
2007-05-21 11:30:00,22.15,22.16,22.15,22.15,2200.0,18.486,18.4943,18.486,18.486,2200.0
2007-05-21 11:35:00,22.15,22.16,22.15,22.16,6400.0,18.486,18.4943,18.486,18.4943,6400.0
2007-05-21 11:40:00,22.16,22.16,22.14,22.14,3200.0,18.4943,18.4943,18.4776,18.4776,3200.0
2007-05-21 11:45:00,22.15,22.15,22.14,22.15,4800.0,18.486,18.486,18.4776,18.486,4800.0
2007-05-21 11:50:00,22.15,22.21,22.15,22.2,5000.0,18.486,18.536,18.486,18.5277,5000.0
2007-05-21 11:55:00,22.21,22.25,22.2,22.25,15200.0,18.536,18.5694,18.5277,18.5694,15200.0
2007-05-21 12:00:00,22.27,22.28,22.27,22.27,6400.0,18.5861,18.5945,18.5861,18.5861,6400.0
2007-05-21 12:05:00,22.28,22.33,22.28,22.33,8600.0,18.5945,18.6362,18.5945,18.6362,8600.0
2007-05-21 12:10:00,22.34,22.39,22.34,22.36,9800.0,18.6445,18.6863,18.6445,18.6612,9800.0
2007-05-21 12:15:00,22.36,22.36,22.36,22.36,2600.0,18.6612,18.6612,18.6612,18.6612,2600.0
2007-05-21 12:20:00,22.36,22.36,22.36,22.36,4600.0,18.6612,18.6612,18.6612,18.6612,4600.0
2007-05-21 12:25:00,22.36,22.36,22.34,22.35,9800.0,18.6612,18.6612,18.6445,18.6529,9800.0
2007-05-21 12:30:00,22.34,22.35,22.32,22.32,5200.0,18.6445,18.6529,18.6278,18.6278,5200.0
2007-05-21 12:35:00,22.33,22.33,22.27,22.28,22600.0,18.6362,18.6362,18.5861,18.5945,22600.0
2007-05-21 12:40:00,22.28,22.28,22.27,22.27,3000.0,18.5945,18.5945,18.5861,18.5861,3000.0
2007-05-21 12:45:00,22.27,22.29,22.27,22.29,7200.0,18.5861,18.6028,18.5861,18.6028,7200.0
2007-05-21 12:50:00,22.29,22.3,22.28,22.28,6400.0,18.6028,18.6112,18.5945,18.5945,6400.0
2007-05-21 12:55:00,22.27,22.28,22.26,22.26,4800.0,18.5861,18.5945,18.5778,18.5778,4800.0
2007-05-21 13:00:00,22.26,22.27,22.25,22.25,10800.0,18.5778,18.5861,18.5694,18.5694,10800.0
2007-05-21 13:05:00,22.25,22.25,22.21,22.21,11800.0,18.5694,18.5694,18.536,18.536,11800.0
2007-05-21 13:10:00,22.21,22.21,22.18,22.2,17000.0,18.536,18.536,18.511,18.5277,17000.0
2007-05-21 13:15:00,22.2,22.23,22.19,22.23,12600.0,18.5277,18.5527,18.5193,18.5527,12600.0
2007-05-21 13:20:00,22.23,22.23,22.22,22.23,5000.0,18.5527,18.5527,18.5444,18.5527,5000.0
2007-05-21 13:25:00,22.23,22.25,22.22,22.25,26000.0,18.5527,18.5694,18.5444,18.5694,26000.0
2007-05-21 13:30:00,22.25,22.25,22.23,22.23,5800.0,18.5694,18.5694,18.5527,18.5527,5800.0
2007-05-21 13:35:00,22.22,22.22,22.2,22.21,3400.0,18.5444,18.5444,18.5277,18.536,3400.0
2007-05-21 13:40:00,22.21,22.21,22.15,22.16,24000.0,18.536,18.536,18.486,18.4943,24000.0
2007-05-21 13:45:00,22.17,22.2,22.17,22.19,25400.0,18.5027,18.5277,18.5027,18.5193,25400.0
2007-05-21 13:50:00,22.19,22.21,22.18,22.2,13800.0,18.5193,18.536,18.511,18.5277,13800.0
2007-05-21 13:55:00,22.2,22.2,22.19,22.2,4000.0,18.5277,18.5277,18.5193,18.5277,4000.0
2007-05-21 14:00:00,22.2,22.2,22.18,22.19,3200.0,18.5277,18.5277,18.511,18.5193,3200.0
2007-05-21 14:05:00,22.2,22.2,22.2,22.2,8400.0,18.5277,18.5277,18.5277,18.5277,8400.0
2007-05-21 14:10:00,22.21,22.22,22.21,22.21,10600.0,18.536,18.5444,18.536,18.536,10600.0
2007-05-21 14:15:00,22.21,22.21,22.2,22.21,8400.0,18.536,18.536,18.5277,18.536,8400.0
2007-05-21 14:20:00,22.2,22.21,22.18,22.19,8800.0,18.5277,18.536,18.511,18.5193,8800.0
2007-05-21 14:25:00,22.2,22.2,22.19,22.2,2600.0,18.5277,18.5277,18.5193,18.5277,2600.0
2007-05-21 14:30:00,22.2,22.2,22.19,22.2,1400.0,18.5277,18.5277,18.5193,18.5277,1400.0
2007-05-21 14:35:00,22.19,22.2,22.19,22.19,3800.0,18.5193,18.5277,18.5193,18.5193,3800.0
2007-05-21 14:40:00,22.2,22.23,22.2,22.23,12200.0,18.5277,18.5527,18.5277,18.5527,12200.0
2007-05-21 14:45:00,22.22,22.23,22.22,22.22,5000.0,18.5444,18.5527,18.5444,18.5444,5000.0
2007-05-21 14:50:00,22.23,22.23,22.22,22.23,3400.0,18.5527,18.5527,18.5444,18.5527,3400.0
2007-05-21 14:55:00,22.23,22.24,22.21,22.22,9800.0,18.5527,18.5611,18.536,18.5444,9800.0
2007-05-21 15:00:00,22.22,22.22,22.2,22.2,6200.0,18.5444,18.5444,18.5277,18.5277,6200.0
2007-05-21 15:05:00,22.18,22.18,22.16,22.17,6200.0,18.511,18.511,18.4943,18.5027,6200.0
2007-05-21 15:10:00,22.16,22.23,22.16,22.22,35400.0,18.4943,18.5527,18.4943,18.5444,35400.0
2007-05-21 15:15:00,22.22,22.23,22.22,22.22,4400.0,18.5444,18.5527,18.5444,18.5444,4400.0
2007-05-21 15:20:00,22.22,22.22,22.18,22.19,19200.0,18.5444,18.5444,18.511,18.5193,19200.0
2007-05-21 15:25:00,22.2,22.22,22.18,22.18,26200.0,18.5277,18.5444,18.511,18.511,26200.0
2007-05-21 15:30:00,22.17,22.21,22.17,22.18,12200.0,18.5027,18.536,18.5027,18.511,12200.0
2007-05-21 15:35:00,22.18,22.2,22.17,22.17,18400.0,18.511,18.5277,18.5027,18.5027,18400.0
2007-05-21 15:40:00,22.17,22.23,22.17,22.2,22800.0,18.5027,18.5527,18.5027,18.5277,22800.0
2007-05-21 15:45:00,22.21,22.22,22.18,22.19,15000.0,18.536,18.5444,18.511,18.5193,15000.0
2007-05-21 15:50:00,22.2,22.22,22.19,22.19,17400.0,18.5277,18.5444,18.5193,18.5193,17400.0
2007-05-21 15:55:00,22.18,22.25,22.18,22.24,53000.0,18.511,18.5694,18.511,18.5611,53000.0
2007-05-22 09:30:00,22.2,22.35,22.19,22.35,9600.0,18.5277,18.6529,18.5193,18.6529,9600.0
2007-05-22 09:35:00,22.31,22.35,22.21,22.21,8400.0,18.6195,18.6529,18.536,18.536,8400.0
2007-05-22 09:40:00,22.21,22.22,22.17,22.2,72000.0,18.536,18.5444,18.5027,18.5277,72000.0
2007-05-22 09:45:00,22.2,22.25,22.19,22.22,16600.0,18.5277,18.5694,18.5193,18.5444,16600.0
2007-05-22 09:50:00,22.21,22.31,22.2,22.31,31600.0,18.536,18.6195,18.5277,18.6195,31600.0
2007-05-22 09:55:00,22.3,22.31,22.25,22.25,7000.0,18.6112,18.6195,18.5694,18.5694,7000.0
2007-05-22 10:00:00,22.23,22.25,22.2,22.2,4400.0,18.5527,18.5694,18.5277,18.5277,4400.0
2007-05-22 10:05:00,22.21,22.21,22.18,22.21,10400.0,18.536,18.536,18.511,18.536,10400.0
2007-05-22 10:10:00,22.21,22.21,22.19,22.21,2600.0,18.536,18.536,18.5193,18.536,2600.0
2007-05-22 10:15:00,22.21,22.21,22.21,22.21,5400.0,18.536,18.536,18.536,18.536,5400.0
2007-05-22 10:20:00,22.2,22.2,22.19,22.2,11600.0,18.5277,18.5277,18.5193,18.5277,11600.0
2007-05-22 10:25:00,22.22,22.26,22.22,22.26,5800.0,18.5444,18.5778,18.5444,18.5778,5800.0
2007-05-22 10:30:00,22.26,22.26,22.24,22.25,1000.0,18.5778,18.5778,18.5611,18.5694,1000.0
2007-05-22 10:35:00,22.24,22.24,22.22,22.22,1000.0,18.5611,18.5611,18.5444,18.5444,1000.0
2007-05-22 10:40:00,22.23,22.23,22.22,22.22,7400.0,18.5527,18.5527,18.5444,18.5444,7400.0
2007-05-22 10:45:00,22.22,22.22,22.2,22.21,11000.0,18.5444,18.5444,18.5277,18.536,11000.0
2007-05-22 10:50:00,22.21,22.23,22.21,22.23,7400.0,18.536,18.5527,18.536,18.5527,7400.0
2007-05-22 10:55:00,22.23,22.27,22.22,22.27,4400.0,18.5527,18.5861,18.5444,18.5861,4400.0
2007-05-22 11:00:00,22.26,22.27,22.25,22.26,6000.0,18.5778,18.5861,18.5694,18.5778,6000.0
2007-05-22 11:05:00,22.25,22.25,22.25,22.25,1400.0,18.5694,18.5694,18.5694,18.5694,1400.0
2007-05-22 11:10:00,22.25,22.27,22.25,22.27,8600.0,18.5694,18.5861,18.5694,18.5861,8600.0
2007-05-22 11:15:00,22.27,22.3,22.27,22.3,11400.0,18.5861,18.6112,18.5861,18.6112,11400.0
2007-05-22 11:20:00,22.3,22.34,22.3,22.34,14000.0,18.6112,18.6445,18.6112,18.6445,14000.0
2007-05-22 11:25:00,22.34,22.34,22.34,22.34,3600.0,18.6445,18.6445,18.6445,18.6445,3600.0
2007-05-22 11:30:00,22.34,22.35,22.34,22.34,4600.0,18.6445,18.6529,18.6445,18.6445,4600.0
2007-05-22 11:35:00,22.34,22.34,22.33,22.34,14400.0,18.6445,18.6445,18.6362,18.6445,14400.0
2007-05-22 11:40:00,22.34,22.34,22.33,22.33,4400.0,18.6445,18.6445,18.6362,18.6362,4400.0
2007-05-22 11:45:00,22.34,22.35,22.33,22.34,9000.0,18.6445,18.6529,18.6362,18.6445,9000.0
2007-05-22 11:50:00,22.35,22.36,22.34,22.36,13000.0,18.6529,18.6612,18.6445,18.6612,13000.0
2007-05-22 11:55:00,22.35,22.36,22.34,22.35,8800.0,18.6529,18.6612,18.6445,18.6529,8800.0
2007-05-22 12:00:00,22.35,22.37,22.35,22.36,42000.0,18.6529,18.6696,18.6529,18.6612,42000.0
2007-05-22 12:05:00,22.36,22.37,22.32,22.37,19800.0,18.6612,18.6696,18.6278,18.6696,19800.0
2007-05-22 12:10:00,22.37,22.39,22.36,22.38,4000.0,18.6696,18.6863,18.6612,18.6779,4000.0
2007-05-22 12:15:00,22.39,22.39,22.38,22.38,6000.0,18.6863,18.6863,18.6779,18.6779,6000.0
2007-05-22 12:20:00,22.38,22.38,22.36,22.37,15200.0,18.6779,18.6779,18.6612,18.6696,15200.0
2007-05-22 12:25:00,22.38,22.38,22.37,22.38,4600.0,18.6779,18.6779,18.6696,18.6779,4600.0
2007-05-22 12:30:00,22.38,22.41,22.36,22.41,8200.0,18.6779,18.703,18.6612,18.703,8200.0
2007-05-22 12:35:00,22.4,22.41,22.4,22.4,3000.0,18.6946,18.703,18.6946,18.6946,3000.0
2007-05-22 12:40:00,22.4,22.42,22.4,22.42,6400.0,18.6946,18.7113,18.6946,18.7113,6400.0
2007-05-22 12:45:00,22.42,22.42,22.41,22.42,3800.0,18.7113,18.7113,18.703,18.7113,3800.0
2007-05-22 12:50:00,22.41,22.41,22.37,22.37,9400.0,18.703,18.703,18.6696,18.6696,9400.0
2007-05-22 12:55:00,22.37,22.45,22.37,22.45,34000.0,18.6696,18.7363,18.6696,18.7363,34000.0
2007-05-22 13:00:00,22.45,22.45,22.43,22.43,3400.0,18.7363,18.7363,18.7196,18.7196,3400.0
2007-05-22 13:05:00,22.43,22.44,22.42,22.43,15200.0,18.7196,18.728,18.7113,18.7196,15200.0
2007-05-22 13:10:00,22.43,22.45,22.43,22.45,7000.0,18.7196,18.7363,18.7196,18.7363,7000.0
2007-05-22 13:15:00,22.45,22.45,22.42,22.42,13600.0,18.7363,18.7363,18.7113,18.7113,13600.0
2007-05-22 13:20:00,22.42,22.42,22.42,22.42,4000.0,18.7113,18.7113,18.7113,18.7113,4000.0
2007-05-22 13:25:00,22.42,22.42,22.42,22.42,5800.0,18.7113,18.7113,18.7113,18.7113,5800.0
2007-05-22 13:30:00,22.42,22.43,22.42,22.43,5200.0,18.7113,18.7196,18.7113,18.7196,5200.0
2007-05-22 13:35:00,22.43,22.45,22.43,22.44,5400.0,18.7196,18.7363,18.7196,18.728,5400.0
2007-05-22 13:40:00,22.44,22.44,22.43,22.43,4400.0,18.728,18.728,18.7196,18.7196,4400.0
2007-05-22 13:45:00,22.43,22.46,22.43,22.45,21000.0,18.7196,18.7447,18.7196,18.7363,21000.0
2007-05-22 13:50:00,22.45,22.46,22.43,22.44,11600.0,18.7363,18.7447,18.7196,18.728,11600.0
2007-05-22 13:55:00,22.44,22.44,22.43,22.43,10200.0,18.728,18.728,18.7196,18.7196,10200.0
2007-05-22 14:00:00,22.43,22.46,22.43,22.46,20800.0,18.7196,18.7447,18.7196,18.7447,20800.0
2007-05-22 14:05:00,22.45,22.46,22.45,22.46,7600.0,18.7363,18.7447,18.7363,18.7447,7600.0
2007-05-22 14:10:00,22.46,22.46,22.45,22.45,7600.0,18.7447,18.7447,18.7363,18.7363,7600.0
2007-05-22 14:15:00,22.45,22.45,22.43,22.43,8200.0,18.7363,18.7363,18.7196,18.7196,8200.0
2007-05-22 14:20:00,22.43,22.45,22.43,22.44,13200.0,18.7196,18.7363,18.7196,18.728,13200.0
2007-05-22 14:25:00,22.44,22.45,22.44,22.45,6800.0,18.728,18.7363,18.728,18.7363,6800.0
2007-05-22 14:30:00,22.44,22.45,22.43,22.44,7200.0,18.728,18.7363,18.7196,18.728,7200.0
2007-05-22 14:35:00,22.45,22.45,22.41,22.41,11600.0,18.7363,18.7363,18.703,18.703,11600.0
2007-05-22 14:40:00,22.42,22.43,22.41,22.42,8800.0,18.7113,18.7196,18.703,18.7113,8800.0
2007-05-22 14:45:00,22.42,22.43,22.42,22.43,9000.0,18.7113,18.7196,18.7113,18.7196,9000.0
2007-05-22 14:50:00,22.43,22.45,22.42,22.45,15200.0,18.7196,18.7363,18.7113,18.7363,15200.0
2007-05-22 14:55:00,22.43,22.45,22.43,22.43,4800.0,18.7196,18.7363,18.7196,18.7196,4800.0
2007-05-22 15:00:00,22.43,22.45,22.43,22.43,7000.0,18.7196,18.7363,18.7196,18.7196,7000.0
2007-05-22 15:05:00,22.44,22.45,22.43,22.45,20800.0,18.728,18.7363,18.7196,18.7363,20800.0
2007-05-22 15:10:00,22.45,22.45,22.42,22.43,10800.0,18.7363,18.7363,18.7113,18.7196,10800.0
2007-05-22 15:15:00,22.43,22.43,22.41,22.43,16200.0,18.7196,18.7196,18.703,18.7196,16200.0
2007-05-22 15:20:00,22.43,22.44,22.42,22.42,23000.0,18.7196,18.728,18.7113,18.7113,23000.0
2007-05-22 15:25:00,22.42,22.42,22.39,22.4,28600.0,18.7113,18.7113,18.6863,18.6946,28600.0
2007-05-22 15:30:00,22.4,22.41,22.39,22.41,22800.0,18.6946,18.703,18.6863,18.703,22800.0
2007-05-22 15:35:00,22.4,22.45,22.4,22.43,48800.0,18.6946,18.7363,18.6946,18.7196,48800.0
2007-05-22 15:40:00,22.43,22.45,22.4,22.4,15800.0,18.7196,18.7363,18.6946,18.6946,15800.0
2007-05-22 15:45:00,22.41,22.42,22.39,22.4,23800.0,18.703,18.7113,18.6863,18.6946,23800.0
2007-05-22 15:50:00,22.39,22.4,22.36,22.39,22000.0,18.6863,18.6946,18.6612,18.6863,22000.0
2007-05-22 15:55:00,22.39,22.41,22.38,22.41,26200.0,18.6863,18.703,18.6779,18.703,26200.0
2007-05-23 09:30:00,22.75,22.88,22.75,22.82,44800.0,18.9867,19.0952,18.9867,19.0451,44800.0
2007-05-23 09:35:00,22.82,22.82,22.73,22.74,64800.0,19.0451,19.0451,18.97,18.9784,64800.0
2007-05-23 09:40:00,22.74,22.79,22.73,22.75,33000.0,18.9784,19.0201,18.97,18.9867,33000.0
2007-05-23 09:45:00,22.74,22.75,22.73,22.75,33800.0,18.9784,18.9867,18.97,18.9867,33800.0
2007-05-23 09:50:00,22.75,22.77,22.75,22.75,49600.0,18.9867,19.0034,18.9867,18.9867,49600.0
2007-05-23 09:55:00,22.75,22.77,22.75,22.75,31200.0,18.9867,19.0034,18.9867,18.9867,31200.0
2007-05-23 10:00:00,22.74,22.77,22.73,22.75,22000.0,18.9784,19.0034,18.97,18.9867,22000.0
2007-05-23 10:05:00,22.75,22.75,22.73,22.75,9800.0,18.9867,18.9867,18.97,18.9867,9800.0
2007-05-23 10:10:00,22.75,22.76,22.74,22.75,7400.0,18.9867,18.9951,18.9784,18.9867,7400.0
2007-05-23 10:15:00,22.75,22.75,22.73,22.74,9800.0,18.9867,18.9867,18.97,18.9784,9800.0
2007-05-23 10:20:00,22.74,22.74,22.73,22.73,7400.0,18.9784,18.9784,18.97,18.97,7400.0
2007-05-23 10:25:00,22.74,22.74,22.73,22.73,2200.0,18.9784,18.9784,18.97,18.97,2200.0
2007-05-23 10:30:00,22.73,22.74,22.7,22.74,29800.0,18.97,18.9784,18.945,18.9784,29800.0
2007-05-23 10:35:00,22.73,22.74,22.71,22.73,17000.0,18.97,18.9784,18.9533,18.97,17000.0
2007-05-23 10:40:00,22.73,22.75,22.72,22.74,20000.0,18.97,18.9867,18.9617,18.9784,20000.0
2007-05-23 10:45:00,22.74,22.75,22.73,22.73,12000.0,18.9784,18.9867,18.97,18.97,12000.0
2007-05-23 10:50:00,22.73,22.73,22.71,22.72,16200.0,18.97,18.97,18.9533,18.9617,16200.0
2007-05-23 10:55:00,22.72,22.73,22.72,22.72,8400.0,18.9617,18.97,18.9617,18.9617,8400.0
2007-05-23 11:00:00,22.72,22.75,22.72,22.75,4600.0,18.9617,18.9867,18.9617,18.9867,4600.0
2007-05-23 11:05:00,22.75,22.75,22.74,22.75,8200.0,18.9867,18.9867,18.9784,18.9867,8200.0
2007-05-23 11:10:00,22.75,22.75,22.75,22.75,15800.0,18.9867,18.9867,18.9867,18.9867,15800.0
2007-05-23 11:15:00,22.75,22.75,22.74,22.75,4600.0,18.9867,18.9867,18.9784,18.9867,4600.0
2007-05-23 11:20:00,22.75,22.75,22.74,22.75,7200.0,18.9867,18.9867,18.9784,18.9867,7200.0
2007-05-23 11:25:00,22.75,22.75,22.75,22.75,7600.0,18.9867,18.9867,18.9867,18.9867,7600.0
2007-05-23 11:30:00,22.76,22.77,22.75,22.77,10600.0,18.9951,19.0034,18.9867,19.0034,10600.0
2007-05-23 11:35:00,22.77,22.77,22.75,22.75,2000.0,19.0034,19.0034,18.9867,18.9867,2000.0
2007-05-23 11:40:00,22.75,22.77,22.75,22.76,10800.0,18.9867,19.0034,18.9867,18.9951,10800.0
2007-05-23 11:45:00,22.77,22.77,22.76,22.76,8600.0,19.0034,19.0034,18.9951,18.9951,8600.0
2007-05-23 11:50:00,22.75,22.75,22.75,22.75,10800.0,18.9867,18.9867,18.9867,18.9867,10800.0
2007-05-23 11:55:00,22.75,22.77,22.73,22.74,24400.0,18.9867,19.0034,18.97,18.9784,24400.0
2007-05-23 12:00:00,22.74,22.75,22.73,22.73,8600.0,18.9784,18.9867,18.97,18.97,8600.0
2007-05-23 12:05:00,22.73,22.74,22.73,22.74,5200.0,18.97,18.9784,18.97,18.9784,5200.0
2007-05-23 12:10:00,22.73,22.77,22.73,22.75,11400.0,18.97,19.0034,18.97,18.9867,11400.0
2007-05-23 12:15:00,22.74,22.75,22.74,22.75,6200.0,18.9784,18.9867,18.9784,18.9867,6200.0
2007-05-23 12:20:00,22.74,22.75,22.74,22.75,18800.0,18.9784,18.9867,18.9784,18.9867,18800.0
2007-05-23 12:25:00,22.75,22.75,22.73,22.75,16600.0,18.9867,18.9867,18.97,18.9867,16600.0
2007-05-23 12:30:00,22.75,22.77,22.75,22.76,8000.0,18.9867,19.0034,18.9867,18.9951,8000.0
2007-05-23 12:35:00,22.76,22.77,22.76,22.77,2000.0,18.9951,19.0034,18.9951,19.0034,2000.0
2007-05-23 12:40:00,22.76,22.77,22.75,22.77,8400.0,18.9951,19.0034,18.9867,19.0034,8400.0
2007-05-23 12:45:00,22.77,22.77,22.76,22.77,4200.0,19.0034,19.0034,18.9951,19.0034,4200.0
2007-05-23 12:50:00,22.77,22.77,22.77,22.77,5000.0,19.0034,19.0034,19.0034,19.0034,5000.0
2007-05-23 12:55:00,22.77,22.77,22.75,22.75,8800.0,19.0034,19.0034,18.9867,18.9867,8800.0
2007-05-23 13:00:00,22.75,22.75,22.75,22.75,4600.0,18.9867,18.9867,18.9867,18.9867,4600.0
2007-05-23 13:05:00,22.75,22.75,22.75,22.75,10200.0,18.9867,18.9867,18.9867,18.9867,10200.0
2007-05-23 13:10:00,22.75,22.75,22.73,22.74,15200.0,18.9867,18.9867,18.97,18.9784,15200.0
2007-05-23 13:15:00,22.75,22.75,22.75,22.75,5400.0,18.9867,18.9867,18.9867,18.9867,5400.0
2007-05-23 13:20:00,22.75,22.75,22.75,22.75,3000.0,18.9867,18.9867,18.9867,18.9867,3000.0
2007-05-23 13:25:00,22.75,22.75,22.75,22.75,7000.0,18.9867,18.9867,18.9867,18.9867,7000.0
2007-05-23 13:30:00,22.75,22.75,22.75,22.75,5400.0,18.9867,18.9867,18.9867,18.9867,5400.0
2007-05-23 13:35:00,22.75,22.75,22.73,22.73,7400.0,18.9867,18.9867,18.97,18.97,7400.0
2007-05-23 13:40:00,22.75,22.75,22.73,22.73,12000.0,18.9867,18.9867,18.97,18.97,12000.0
2007-05-23 13:45:00,22.73,22.73,22.68,22.68,9200.0,18.97,18.97,18.9283,18.9283,9200.0
2007-05-23 13:50:00,22.68,22.68,22.68,22.68,4800.0,18.9283,18.9283,18.9283,18.9283,4800.0
2007-05-23 13:55:00,22.68,22.68,22.65,22.66,14800.0,18.9283,18.9283,18.9033,18.9116,14800.0
2007-05-23 14:00:00,22.66,22.66,22.63,22.64,15000.0,18.9116,18.9116,18.8866,18.8949,15000.0
2007-05-23 14:05:00,22.64,22.66,22.64,22.65,13000.0,18.8949,18.9116,18.8949,18.9033,13000.0
2007-05-23 14:10:00,22.65,22.66,22.65,22.66,9400.0,18.9033,18.9116,18.9033,18.9116,9400.0
2007-05-23 14:15:00,22.66,22.68,22.61,22.61,14600.0,18.9116,18.9283,18.8699,18.8699,14600.0
2007-05-23 14:20:00,22.61,22.61,22.59,22.59,17000.0,18.8699,18.8699,18.8532,18.8532,17000.0
2007-05-23 14:25:00,22.6,22.61,22.53,22.55,16800.0,18.8615,18.8699,18.8031,18.8198,16800.0
2007-05-23 14:30:00,22.55,22.57,22.55,22.56,11000.0,18.8198,18.8365,18.8198,18.8281,11000.0
2007-05-23 14:35:00,22.56,22.58,22.55,22.56,12600.0,18.8281,18.8448,18.8198,18.8281,12600.0
2007-05-23 14:40:00,22.58,22.58,22.56,22.57,12200.0,18.8448,18.8448,18.8281,18.8365,12200.0
2007-05-23 14:45:00,22.56,22.61,22.56,22.61,10800.0,18.8281,18.8699,18.8281,18.8699,10800.0
2007-05-23 14:50:00,22.61,22.67,22.61,22.66,21200.0,18.8699,18.9199,18.8699,18.9116,21200.0
2007-05-23 14:55:00,22.66,22.66,22.64,22.66,10600.0,18.9116,18.9116,18.8949,18.9116,10600.0
2007-05-23 15:00:00,22.65,22.65,22.62,22.64,16000.0,18.9033,18.9033,18.8782,18.8949,16000.0
2007-05-23 15:05:00,22.65,22.65,22.61,22.61,4600.0,18.9033,18.9033,18.8699,18.8699,4600.0
2007-05-23 15:10:00,22.61,22.67,22.59,22.66,32600.0,18.8699,18.9199,18.8532,18.9116,32600.0
2007-05-23 15:15:00,22.64,22.72,22.64,22.7,22000.0,18.8949,18.9617,18.8949,18.945,22000.0
2007-05-23 15:20:00,22.7,22.7,22.66,22.7,13600.0,18.945,18.945,18.9116,18.945,13600.0
2007-05-23 15:25:00,22.7,22.7,22.65,22.65,7000.0,18.945,18.945,18.9033,18.9033,7000.0
2007-05-23 15:30:00,22.66,22.66,22.6,22.61,13400.0,18.9116,18.9116,18.8615,18.8699,13400.0
2007-05-23 15:35:00,22.61,22.63,22.59,22.59,14400.0,18.8699,18.8866,18.8532,18.8532,14400.0
2007-05-23 15:40:00,22.6,22.6,22.58,22.58,9400.0,18.8615,18.8615,18.8448,18.8448,9400.0
2007-05-23 15:45:00,22.58,22.61,22.57,22.6,20600.0,18.8448,18.8699,18.8365,18.8615,20600.0
2007-05-23 15:50:00,22.6,22.61,22.58,22.6,27600.0,18.8615,18.8699,18.8448,18.8615,27600.0
2007-05-23 15:55:00,22.6,22.63,22.6,22.61,30600.0,18.8615,18.8866,18.8615,18.8699,30600.0
2007-05-24 09:30:00,22.63,22.65,22.57,22.63,17600.0,18.8866,18.9033,18.8365,18.8866,17600.0
2007-05-24 09:35:00,22.63,22.63,22.56,22.56,4200.0,18.8866,18.8866,18.8281,18.8281,4200.0
2007-05-24 09:40:00,22.57,22.59,22.57,22.59,4400.0,18.8365,18.8532,18.8365,18.8532,4400.0
2007-05-24 09:45:00,22.59,22.63,22.59,22.61,8800.0,18.8532,18.8866,18.8532,18.8699,8800.0
2007-05-24 09:50:00,22.61,22.69,22.61,22.68,13200.0,18.8699,18.9366,18.8699,18.9283,13200.0
2007-05-24 09:55:00,22.68,22.69,22.68,22.68,4400.0,18.9283,18.9366,18.9283,18.9283,4400.0
2007-05-24 10:00:00,22.67,22.75,22.67,22.75,33800.0,18.9199,18.9867,18.9199,18.9867,33800.0
2007-05-24 10:05:00,22.75,22.77,22.71,22.72,38000.0,18.9867,19.0034,18.9533,18.9617,38000.0
2007-05-24 10:10:00,22.72,22.73,22.64,22.64,3800.0,18.9617,18.97,18.8949,18.8949,3800.0
2007-05-24 10:15:00,22.63,22.65,22.62,22.65,7800.0,18.8866,18.9033,18.8782,18.9033,7800.0
2007-05-24 10:20:00,22.65,22.68,22.65,22.66,8400.0,18.9033,18.9283,18.9033,18.9116,8400.0
2007-05-24 10:25:00,22.66,22.67,22.64,22.67,6800.0,18.9116,18.9199,18.8949,18.9199,6800.0
2007-05-24 10:30:00,22.67,22.67,22.59,22.61,8400.0,18.9199,18.9199,18.8532,18.8699,8400.0
2007-05-24 10:35:00,22.61,22.61,22.6,22.6,11800.0,18.8699,18.8699,18.8615,18.8615,11800.0
2007-05-24 10:40:00,22.59,22.6,22.48,22.48,35200.0,18.8532,18.8615,18.7614,18.7614,35200.0
2007-05-24 10:45:00,22.49,22.49,22.45,22.47,7400.0,18.7697,18.7697,18.7363,18.753,7400.0
2007-05-24 10:50:00,22.46,22.46,22.45,22.45,6800.0,18.7447,18.7447,18.7363,18.7363,6800.0
2007-05-24 10:55:00,22.45,22.45,22.35,22.36,12600.0,18.7363,18.7363,18.6529,18.6612,12600.0
2007-05-24 11:00:00,22.36,22.36,22.34,22.36,13000.0,18.6612,18.6612,18.6445,18.6612,13000.0
2007-05-24 11:05:00,22.36,22.42,22.36,22.42,12600.0,18.6612,18.7113,18.6612,18.7113,12600.0
2007-05-24 11:10:00,22.41,22.41,22.38,22.39,12400.0,18.703,18.703,18.6779,18.6863,12400.0
2007-05-24 11:15:00,22.39,22.39,22.31,22.31,22600.0,18.6863,18.6863,18.6195,18.6195,22600.0
2007-05-24 11:20:00,22.31,22.31,22.27,22.29,28600.0,18.6195,18.6195,18.5861,18.6028,28600.0
2007-05-24 11:25:00,22.3,22.32,22.25,22.25,20000.0,18.6112,18.6278,18.5694,18.5694,20000.0
2007-05-24 11:30:00,22.25,22.29,22.24,22.28,13000.0,18.5694,18.6028,18.5611,18.5945,13000.0
2007-05-24 11:35:00,22.29,22.3,22.29,22.3,3800.0,18.6028,18.6112,18.6028,18.6112,3800.0
2007-05-24 11:40:00,22.3,22.3,22.28,22.3,11800.0,18.6112,18.6112,18.5945,18.6112,11800.0
2007-05-24 11:45:00,22.3,22.31,22.3,22.31,8400.0,18.6112,18.6195,18.6112,18.6195,8400.0
2007-05-24 11:50:00,22.31,22.31,22.3,22.3,6000.0,18.6195,18.6195,18.6112,18.6112,6000.0
2007-05-24 11:55:00,22.3,22.31,22.3,22.3,8200.0,18.6112,18.6195,18.6112,18.6112,8200.0
2007-05-24 12:00:00,22.3,22.3,22.29,22.3,4600.0,18.6112,18.6112,18.6028,18.6112,4600.0
2007-05-24 12:05:00,22.29,22.31,22.27,22.31,14400.0,18.6028,18.6195,18.5861,18.6195,14400.0
2007-05-24 12:10:00,22.3,22.3,22.29,22.29,2800.0,18.6112,18.6112,18.6028,18.6028,2800.0
2007-05-24 12:15:00,22.3,22.3,22.28,22.28,6600.0,18.6112,18.6112,18.5945,18.5945,6600.0
2007-05-24 12:20:00,22.28,22.31,22.27,22.31,17200.0,18.5945,18.6195,18.5861,18.6195,17200.0
2007-05-24 12:25:00,22.31,22.35,22.3,22.32,7800.0,18.6195,18.6529,18.6112,18.6278,7800.0
2007-05-24 12:30:00,22.34,22.36,22.27,22.27,9400.0,18.6445,18.6612,18.5861,18.5861,9400.0
2007-05-24 12:35:00,22.27,22.29,22.27,22.29,7600.0,18.5861,18.6028,18.5861,18.6028,7600.0
2007-05-24 12:40:00,22.29,22.32,22.28,22.32,5800.0,18.6028,18.6278,18.5945,18.6278,5800.0
2007-05-24 12:45:00,22.34,22.36,22.34,22.36,7400.0,18.6445,18.6612,18.6445,18.6612,7400.0
2007-05-24 12:50:00,22.36,22.36,22.34,22.34,2800.0,18.6612,18.6612,18.6445,18.6445,2800.0
2007-05-24 12:55:00,22.34,22.38,22.34,22.37,4600.0,18.6445,18.6779,18.6445,18.6696,4600.0
2007-05-24 13:00:00,22.37,22.38,22.37,22.38,4400.0,18.6696,18.6779,18.6696,18.6779,4400.0
2007-05-24 13:05:00,22.38,22.42,22.38,22.4,10800.0,18.6779,18.7113,18.6779,18.6946,10800.0
2007-05-24 13:10:00,22.41,22.42,22.41,22.41,4800.0,18.703,18.7113,18.703,18.703,4800.0
2007-05-24 13:15:00,22.41,22.45,22.4,22.45,15200.0,18.703,18.7363,18.6946,18.7363,15200.0
2007-05-24 13:20:00,22.45,22.45,22.45,22.45,2600.0,18.7363,18.7363,18.7363,18.7363,2600.0
2007-05-24 13:25:00,22.45,22.45,22.43,22.43,5600.0,18.7363,18.7363,18.7196,18.7196,5600.0
2007-05-24 13:30:00,22.42,22.42,22.39,22.39,5400.0,18.7113,18.7113,18.6863,18.6863,5400.0
2007-05-24 13:35:00,22.39,22.39,22.38,22.38,4000.0,18.6863,18.6863,18.6779,18.6779,4000.0
2007-05-24 13:40:00,22.38,22.38,22.37,22.37,2800.0,18.6779,18.6779,18.6696,18.6696,2800.0
2007-05-24 13:45:00,22.38,22.42,22.38,22.42,7200.0,18.6779,18.7113,18.6779,18.7113,7200.0
2007-05-24 13:50:00,22.42,22.42,22.4,22.41,6600.0,18.7113,18.7113,18.6946,18.703,6600.0
2007-05-24 13:55:00,22.41,22.43,22.41,22.43,4200.0,18.703,18.7196,18.703,18.7196,4200.0
2007-05-24 14:00:00,22.44,22.45,22.43,22.43,2800.0,18.728,18.7363,18.7196,18.7196,2800.0
2007-05-24 14:05:00,22.43,22.43,22.38,22.38,7200.0,18.7196,18.7196,18.6779,18.6779,7200.0
2007-05-24 14:10:00,22.4,22.4,22.36,22.36,3000.0,18.6946,18.6946,18.6612,18.6612,3000.0
2007-05-24 14:15:00,22.36,22.36,22.34,22.34,1800.0,18.6612,18.6612,18.6445,18.6445,1800.0
2007-05-24 14:20:00,22.34,22.35,22.33,22.35,8800.0,18.6445,18.6529,18.6362,18.6529,8800.0
2007-05-24 14:25:00,22.35,22.36,22.33,22.34,4600.0,18.6529,18.6612,18.6362,18.6445,4600.0
2007-05-24 14:30:00,22.34,22.34,22.33,22.33,6800.0,18.6445,18.6445,18.6362,18.6362,6800.0
2007-05-24 14:35:00,22.34,22.34,22.28,22.28,13600.0,18.6445,18.6445,18.5945,18.5945,13600.0
2007-05-24 14:40:00,22.28,22.29,22.23,22.24,30600.0,18.5945,18.6028,18.5527,18.5611,30600.0
2007-05-24 14:45:00,22.23,22.25,22.22,22.25,12000.0,18.5527,18.5694,18.5444,18.5694,12000.0
2007-05-24 14:50:00,22.25,22.26,22.25,22.25,3400.0,18.5694,18.5778,18.5694,18.5694,3400.0
2007-05-24 14:55:00,22.25,22.25,22.2,22.21,13000.0,18.5694,18.5694,18.5277,18.536,13000.0
2007-05-24 15:00:00,22.22,22.25,22.21,22.23,8600.0,18.5444,18.5694,18.536,18.5527,8600.0
2007-05-24 15:05:00,22.23,22.23,22.2,22.21,27400.0,18.5527,18.5527,18.5277,18.536,27400.0
2007-05-24 15:10:00,22.21,22.23,22.18,22.23,14600.0,18.536,18.5527,18.511,18.5527,14600.0
2007-05-24 15:15:00,22.22,22.23,22.21,22.22,12000.0,18.5444,18.5527,18.536,18.5444,12000.0
2007-05-24 15:20:00,22.22,22.23,22.2,22.21,8800.0,18.5444,18.5527,18.5277,18.536,8800.0
2007-05-24 15:25:00,22.21,22.21,22.18,22.19,13400.0,18.536,18.536,18.511,18.5193,13400.0
2007-05-24 15:30:00,22.19,22.21,22.18,22.19,8800.0,18.5193,18.536,18.511,18.5193,8800.0
2007-05-24 15:35:00,22.19,22.19,22.15,22.16,16000.0,18.5193,18.5193,18.486,18.4943,16000.0
2007-05-24 15:40:00,22.16,22.17,22.15,22.16,14000.0,18.4943,18.5027,18.486,18.4943,14000.0
2007-05-24 15:45:00,22.17,22.17,22.13,22.14,21200.0,18.5027,18.5027,18.4693,18.4776,21200.0
2007-05-24 15:50:00,22.14,22.16,22.13,22.16,22400.0,18.4776,18.4943,18.4693,18.4943,22400.0
2007-05-24 15:55:00,22.16,22.2,22.15,22.18,24400.0,18.4943,18.5277,18.486,18.511,24400.0
2007-05-25 09:30:00,22.34,22.34,22.25,22.31,10400.0,18.6445,18.6445,18.5694,18.6195,10400.0
2007-05-25 09:35:00,22.25,22.27,22.25,22.27,3200.0,18.5694,18.5861,18.5694,18.5861,3200.0
2007-05-25 09:40:00,22.27,22.28,22.24,22.25,3000.0,18.5861,18.5945,18.5611,18.5694,3000.0
2007-05-25 09:45:00,22.25,22.29,22.23,22.25,3200.0,18.5694,18.6028,18.5527,18.5694,3200.0
2007-05-25 09:50:00,22.25,22.25,22.19,22.2,8400.0,18.5694,18.5694,18.5193,18.5277,8400.0
2007-05-25 09:55:00,22.2,22.2,22.2,22.2,1000.0,18.5277,18.5277,18.5277,18.5277,1000.0
2007-05-25 10:00:00,22.19,22.19,22.1,22.13,8000.0,18.5193,18.5193,18.4442,18.4693,8000.0
2007-05-25 10:05:00,22.13,22.15,22.13,22.15,2200.0,18.4693,18.486,18.4693,18.486,2200.0
2007-05-25 10:10:00,22.15,22.18,22.15,22.17,3200.0,18.486,18.511,18.486,18.5027,3200.0
2007-05-25 10:15:00,22.16,22.17,22.14,22.16,5600.0,18.4943,18.5027,18.4776,18.4943,5600.0
2007-05-25 10:20:00,22.16,22.16,22.14,22.15,2600.0,18.4943,18.4943,18.4776,18.486,2600.0
2007-05-25 10:25:00,22.15,22.15,22.13,22.13,1200.0,18.486,18.486,18.4693,18.4693,1200.0
2007-05-25 10:30:00,22.15,22.25,22.14,22.25,14200.0,18.486,18.5694,18.4776,18.5694,14200.0
2007-05-25 10:35:00,22.25,22.27,22.24,22.27,3600.0,18.5694,18.5861,18.5611,18.5861,3600.0
2007-05-25 10:40:00,22.27,22.33,22.27,22.32,13400.0,18.5861,18.6362,18.5861,18.6278,13400.0
2007-05-25 10:45:00,22.32,22.32,22.28,22.3,7200.0,18.6278,18.6278,18.5945,18.6112,7200.0
2007-05-25 10:50:00,22.28,22.3,22.28,22.29,7800.0,18.5945,18.6112,18.5945,18.6028,7800.0
2007-05-25 10:55:00,22.29,22.29,22.28,22.28,3600.0,18.6028,18.6028,18.5945,18.5945,3600.0
2007-05-25 11:00:00,22.29,22.29,22.27,22.27,3400.0,18.6028,18.6028,18.5861,18.5861,3400.0
2007-05-25 11:05:00,22.28,22.28,22.23,22.23,10800.0,18.5945,18.5945,18.5527,18.5527,10800.0
2007-05-25 11:10:00,22.24,22.26,22.24,22.25,2200.0,18.5611,18.5778,18.5611,18.5694,2200.0
2007-05-25 11:15:00,22.25,22.26,22.25,22.25,1800.0,18.5694,18.5778,18.5694,18.5694,1800.0
2007-05-25 11:20:00,22.26,22.26,22.23,22.23,2600.0,18.5778,18.5778,18.5527,18.5527,2600.0
2007-05-25 11:25:00,22.25,22.25,22.23,22.23,4000.0,18.5694,18.5694,18.5527,18.5527,4000.0
2007-05-25 11:30:00,22.24,22.24,22.23,22.23,600.0,18.5611,18.5611,18.5527,18.5527,600.0
2007-05-25 11:35:00,22.23,22.25,22.21,22.24,4000.0,18.5527,18.5694,18.536,18.5611,4000.0
2007-05-25 11:40:00,22.25,22.25,22.2,22.23,6200.0,18.5694,18.5694,18.5277,18.5527,6200.0
2007-05-25 11:45:00,22.23,22.28,22.22,22.28,12800.0,18.5527,18.5945,18.5444,18.5945,12800.0
2007-05-25 11:50:00,22.27,22.29,22.25,22.29,2200.0,18.5861,18.6028,18.5694,18.6028,2200.0
2007-05-25 11:55:00,22.28,22.31,22.28,22.29,9600.0,18.5945,18.6195,18.5945,18.6028,9600.0
2007-05-25 12:00:00,22.31,22.31,22.3,22.3,400.0,18.6195,18.6195,18.6112,18.6112,400.0
2007-05-25 12:05:00,22.3,22.32,22.3,22.31,10200.0,18.6112,18.6278,18.6112,18.6195,10200.0
2007-05-25 12:10:00,22.3,22.3,22.27,22.27,9400.0,18.6112,18.6112,18.5861,18.5861,9400.0
2007-05-25 12:15:00,22.27,22.3,22.27,22.3,10400.0,18.5861,18.6112,18.5861,18.6112,10400.0
2007-05-25 12:20:00,22.29,22.31,22.29,22.29,3800.0,18.6028,18.6195,18.6028,18.6028,3800.0
2007-05-25 12:25:00,22.3,22.3,22.25,22.28,12400.0,18.6112,18.6112,18.5694,18.5945,12400.0
2007-05-25 12:30:00,22.29,22.29,22.27,22.28,6200.0,18.6028,18.6028,18.5861,18.5945,6200.0
2007-05-25 12:35:00,22.28,22.32,22.27,22.32,4000.0,18.5945,18.6278,18.5861,18.6278,4000.0
2007-05-25 12:40:00,22.32,22.32,22.32,22.32,600.0,18.6278,18.6278,18.6278,18.6278,600.0
2007-05-25 12:45:00,22.31,22.31,22.3,22.3,1000.0,18.6195,18.6195,18.6112,18.6112,1000.0
2007-05-25 12:50:00,22.3,22.31,22.3,22.31,1600.0,18.6112,18.6195,18.6112,18.6195,1600.0
2007-05-25 12:55:00,22.3,22.31,22.3,22.31,2200.0,18.6112,18.6195,18.6112,18.6195,2200.0
2007-05-25 13:00:00,22.31,22.35,22.31,22.35,10200.0,18.6195,18.6529,18.6195,18.6529,10200.0
2007-05-25 13:05:00,22.35,22.35,22.35,22.35,1800.0,18.6529,18.6529,18.6529,18.6529,1800.0
2007-05-25 13:10:00,22.34,22.38,22.34,22.38,8000.0,18.6445,18.6779,18.6445,18.6779,8000.0
2007-05-25 13:15:00,22.36,22.38,22.36,22.36,2000.0,18.6612,18.6779,18.6612,18.6612,2000.0
2007-05-25 13:20:00,22.36,22.38,22.36,22.38,4400.0,18.6612,18.6779,18.6612,18.6779,4400.0
2007-05-25 13:25:00,22.38,22.38,22.38,22.38,0.0,18.6779,18.6779,18.6779,18.6779,0.0
2007-05-25 13:30:00,22.36,22.36,22.36,22.36,800.0,18.6612,18.6612,18.6612,18.6612,800.0
2007-05-25 13:35:00,22.35,22.36,22.35,22.36,2600.0,18.6529,18.6612,18.6529,18.6612,2600.0
2007-05-25 13:40:00,22.36,22.36,22.36,22.36,0.0,18.6612,18.6612,18.6612,18.6612,0.0
2007-05-25 13:45:00,22.35,22.35,22.32,22.32,2800.0,18.6529,18.6529,18.6278,18.6278,2800.0
2007-05-25 13:50:00,22.31,22.32,22.3,22.32,2000.0,18.6195,18.6278,18.6112,18.6278,2000.0
2007-05-25 13:55:00,22.32,22.33,22.32,22.33,1400.0,18.6278,18.6362,18.6278,18.6362,1400.0
2007-05-25 14:00:00,22.33,22.35,22.33,22.35,1800.0,18.6362,18.6529,18.6362,18.6529,1800.0
2007-05-25 14:05:00,22.34,22.36,22.34,22.36,2400.0,18.6445,18.6612,18.6445,18.6612,2400.0
2007-05-25 14:10:00,22.35,22.35,22.34,22.34,2800.0,18.6529,18.6529,18.6445,18.6445,2800.0
2007-05-25 14:15:00,22.35,22.35,22.33,22.34,4200.0,18.6529,18.6529,18.6362,18.6445,4200.0
2007-05-25 14:20:00,22.34,22.37,22.34,22.37,10800.0,18.6445,18.6696,18.6445,18.6696,10800.0
2007-05-25 14:25:00,22.37,22.37,22.36,22.36,3400.0,18.6696,18.6696,18.6612,18.6612,3400.0
2007-05-25 14:30:00,22.37,22.39,22.36,22.37,4200.0,18.6696,18.6863,18.6612,18.6696,4200.0
2007-05-25 14:35:00,22.38,22.42,22.37,22.4,12200.0,18.6779,18.7113,18.6696,18.6946,12200.0
2007-05-25 14:40:00,22.41,22.45,22.41,22.45,13200.0,18.703,18.7363,18.703,18.7363,13200.0
2007-05-25 14:45:00,22.46,22.47,22.46,22.46,11000.0,18.7447,18.753,18.7447,18.7447,11000.0
2007-05-25 14:50:00,22.46,22.47,22.46,22.46,11200.0,18.7447,18.753,18.7447,18.7447,11200.0
2007-05-25 14:55:00,22.46,22.47,22.46,22.47,8800.0,18.7447,18.753,18.7447,18.753,8800.0
2007-05-25 15:00:00,22.47,22.47,22.46,22.46,4800.0,18.753,18.753,18.7447,18.7447,4800.0
2007-05-25 15:05:00,22.46,22.46,22.46,22.46,4800.0,18.7447,18.7447,18.7447,18.7447,4800.0
2007-05-25 15:10:00,22.46,22.47,22.46,22.46,15400.0,18.7447,18.753,18.7447,18.7447,15400.0
2007-05-25 15:15:00,22.46,22.47,22.46,22.47,5000.0,18.7447,18.753,18.7447,18.753,5000.0
2007-05-25 15:20:00,22.46,22.46,22.46,22.46,2600.0,18.7447,18.7447,18.7447,18.7447,2600.0
2007-05-25 15:25:00,22.46,22.46,22.46,22.46,6000.0,18.7447,18.7447,18.7447,18.7447,6000.0
2007-05-25 15:30:00,22.45,22.45,22.45,22.45,800.0,18.7363,18.7363,18.7363,18.7363,800.0
2007-05-25 15:35:00,22.45,22.45,22.44,22.44,800.0,18.7363,18.7363,18.728,18.728,800.0
2007-05-25 15:40:00,22.45,22.47,22.45,22.47,12800.0,18.7363,18.753,18.7363,18.753,12800.0
2007-05-25 15:45:00,22.47,22.47,22.45,22.46,1400.0,18.753,18.753,18.7363,18.7447,1400.0
2007-05-25 15:50:00,22.46,22.48,22.46,22.47,12400.0,18.7447,18.7614,18.7447,18.753,12400.0
2007-05-25 15:55:00,22.47,22.49,22.47,22.48,12200.0,18.753,18.7697,18.753,18.7614,12200.0
2007-05-29 09:30:00,22.5,22.53,22.49,22.52,7600.0,18.7781,18.8031,18.7697,18.7948,7600.0
2007-05-29 09:35:00,22.52,22.52,22.5,22.5,2600.0,18.7948,18.7948,18.7781,18.7781,2600.0
2007-05-29 09:40:00,22.5,22.5,22.46,22.47,7600.0,18.7781,18.7781,18.7447,18.753,7600.0
2007-05-29 09:45:00,22.48,22.48,22.47,22.47,3200.0,18.7614,18.7614,18.753,18.753,3200.0
2007-05-29 09:50:00,22.47,22.48,22.45,22.47,9800.0,18.753,18.7614,18.7363,18.753,9800.0
2007-05-29 09:55:00,22.46,22.47,22.42,22.43,4000.0,18.7447,18.753,18.7113,18.7196,4000.0
2007-05-29 10:00:00,22.43,22.47,22.42,22.44,7400.0,18.7196,18.753,18.7113,18.728,7400.0
2007-05-29 10:05:00,22.44,22.46,22.43,22.44,8600.0,18.728,18.7447,18.7196,18.728,8600.0
2007-05-29 10:10:00,22.43,22.47,22.43,22.46,8000.0,18.7196,18.753,18.7196,18.7447,8000.0
2007-05-29 10:15:00,22.45,22.46,22.44,22.45,5000.0,18.7363,18.7447,18.728,18.7363,5000.0
2007-05-29 10:20:00,22.45,22.46,22.43,22.46,10600.0,18.7363,18.7447,18.7196,18.7447,10600.0
2007-05-29 10:25:00,22.45,22.46,22.44,22.44,3600.0,18.7363,18.7447,18.728,18.728,3600.0
2007-05-29 10:30:00,22.43,22.46,22.43,22.44,10000.0,18.7196,18.7447,18.7196,18.728,10000.0
2007-05-29 10:35:00,22.45,22.49,22.45,22.49,7400.0,18.7363,18.7697,18.7363,18.7697,7400.0
2007-05-29 10:40:00,22.5,22.51,22.48,22.48,4200.0,18.7781,18.7864,18.7614,18.7614,4200.0
2007-05-29 10:45:00,22.48,22.48,22.47,22.48,1200.0,18.7614,18.7614,18.753,18.7614,1200.0
2007-05-29 10:50:00,22.47,22.5,22.47,22.5,7600.0,18.753,18.7781,18.753,18.7781,7600.0
2007-05-29 10:55:00,22.5,22.52,22.5,22.52,10000.0,18.7781,18.7948,18.7781,18.7948,10000.0
2007-05-29 11:00:00,22.52,22.54,22.52,22.53,9200.0,18.7948,18.8114,18.7948,18.8031,9200.0
2007-05-29 11:05:00,22.52,22.52,22.51,22.51,1800.0,18.7948,18.7948,18.7864,18.7864,1800.0
2007-05-29 11:10:00,22.5,22.51,22.5,22.5,4400.0,18.7781,18.7864,18.7781,18.7781,4400.0
2007-05-29 11:15:00,22.5,22.5,22.5,22.5,4200.0,18.7781,18.7781,18.7781,18.7781,4200.0
2007-05-29 11:20:00,22.5,22.52,22.5,22.52,3200.0,18.7781,18.7948,18.7781,18.7948,3200.0
2007-05-29 11:25:00,22.51,22.53,22.5,22.53,5200.0,18.7864,18.8031,18.7781,18.8031,5200.0
2007-05-29 11:30:00,22.54,22.58,22.54,22.57,5200.0,18.8114,18.8448,18.8114,18.8365,5200.0
2007-05-29 11:35:00,22.57,22.57,22.54,22.54,5400.0,18.8365,18.8365,18.8114,18.8114,5400.0
2007-05-29 11:40:00,22.54,22.55,22.53,22.54,6000.0,18.8114,18.8198,18.8031,18.8114,6000.0
2007-05-29 11:45:00,22.53,22.54,22.49,22.49,15800.0,18.8031,18.8114,18.7697,18.7697,15800.0
2007-05-29 11:50:00,22.49,22.52,22.49,22.5,6600.0,18.7697,18.7948,18.7697,18.7781,6600.0
2007-05-29 11:55:00,22.5,22.5,22.47,22.47,6000.0,18.7781,18.7781,18.753,18.753,6000.0
2007-05-29 12:00:00,22.45,22.46,22.45,22.45,6800.0,18.7363,18.7447,18.7363,18.7363,6800.0
2007-05-29 12:05:00,22.46,22.48,22.45,22.47,12000.0,18.7447,18.7614,18.7363,18.753,12000.0
2007-05-29 12:10:00,22.47,22.5,22.47,22.5,4000.0,18.753,18.7781,18.753,18.7781,4000.0
2007-05-29 12:15:00,22.49,22.49,22.47,22.48,7400.0,18.7697,18.7697,18.753,18.7614,7400.0
2007-05-29 12:20:00,22.48,22.48,22.47,22.47,4000.0,18.7614,18.7614,18.753,18.753,4000.0
2007-05-29 12:25:00,22.47,22.48,22.47,22.48,6600.0,18.753,18.7614,18.753,18.7614,6600.0
2007-05-29 12:30:00,22.48,22.5,22.48,22.48,7800.0,18.7614,18.7781,18.7614,18.7614,7800.0
2007-05-29 12:35:00,22.49,22.49,22.46,22.47,7200.0,18.7697,18.7697,18.7447,18.753,7200.0
2007-05-29 12:40:00,22.47,22.48,22.46,22.48,5000.0,18.753,18.7614,18.7447,18.7614,5000.0
2007-05-29 12:45:00,22.48,22.5,22.48,22.48,8200.0,18.7614,18.7781,18.7614,18.7614,8200.0
2007-05-29 12:50:00,22.48,22.49,22.47,22.48,3800.0,18.7614,18.7697,18.753,18.7614,3800.0
2007-05-29 12:55:00,22.49,22.49,22.48,22.48,3000.0,18.7697,18.7697,18.7614,18.7614,3000.0
2007-05-29 13:00:00,22.48,22.49,22.48,22.48,4200.0,18.7614,18.7697,18.7614,18.7614,4200.0
2007-05-29 13:05:00,22.48,22.49,22.48,22.48,5000.0,18.7614,18.7697,18.7614,18.7614,5000.0
2007-05-29 13:10:00,22.48,22.5,22.47,22.47,8600.0,18.7614,18.7781,18.753,18.753,8600.0
2007-05-29 13:15:00,22.47,22.47,22.45,22.45,9800.0,18.753,18.753,18.7363,18.7363,9800.0
2007-05-29 13:20:00,22.45,22.45,22.39,22.39,32200.0,18.7363,18.7363,18.6863,18.6863,32200.0
2007-05-29 13:25:00,22.4,22.41,22.39,22.39,7400.0,18.6946,18.703,18.6863,18.6863,7400.0
2007-05-29 13:30:00,22.4,22.41,22.4,22.4,4600.0,18.6946,18.703,18.6946,18.6946,4600.0
2007-05-29 13:35:00,22.4,22.43,22.4,22.4,9800.0,18.6946,18.7196,18.6946,18.6946,9800.0
2007-05-29 13:40:00,22.4,22.41,22.4,22.41,6400.0,18.6946,18.703,18.6946,18.703,6400.0
2007-05-29 13:45:00,22.4,22.41,22.39,22.41,5400.0,18.6946,18.703,18.6863,18.703,5400.0
2007-05-29 13:50:00,22.41,22.46,22.41,22.46,8800.0,18.703,18.7447,18.703,18.7447,8800.0
2007-05-29 13:55:00,22.46,22.46,22.45,22.46,3200.0,18.7447,18.7447,18.7363,18.7447,3200.0
2007-05-29 14:00:00,22.46,22.48,22.46,22.46,5400.0,18.7447,18.7614,18.7447,18.7447,5400.0
2007-05-29 14:05:00,22.46,22.5,22.46,22.48,5800.0,18.7447,18.7781,18.7447,18.7614,5800.0
2007-05-29 14:10:00,22.48,22.48,22.42,22.43,20000.0,18.7614,18.7614,18.7113,18.7196,20000.0
2007-05-29 14:15:00,22.43,22.43,22.42,22.43,4400.0,18.7196,18.7196,18.7113,18.7196,4400.0
2007-05-29 14:20:00,22.43,22.43,22.42,22.43,12200.0,18.7196,18.7196,18.7113,18.7196,12200.0
2007-05-29 14:25:00,22.43,22.43,22.42,22.42,5600.0,18.7196,18.7196,18.7113,18.7113,5600.0
2007-05-29 14:30:00,22.42,22.43,22.41,22.41,7600.0,18.7113,18.7196,18.703,18.703,7600.0
2007-05-29 14:35:00,22.41,22.41,22.4,22.4,4000.0,18.703,18.703,18.6946,18.6946,4000.0
2007-05-29 14:40:00,22.4,22.41,22.39,22.41,15400.0,18.6946,18.703,18.6863,18.703,15400.0
2007-05-29 14:45:00,22.4,22.4,22.39,22.4,3000.0,18.6946,18.6946,18.6863,18.6946,3000.0
2007-05-29 14:50:00,22.39,22.4,22.37,22.38,6400.0,18.6863,18.6946,18.6696,18.6779,6400.0
2007-05-29 14:55:00,22.36,22.37,22.36,22.37,13400.0,18.6612,18.6696,18.6612,18.6696,13400.0
2007-05-29 15:00:00,22.36,22.39,22.36,22.39,17800.0,18.6612,18.6863,18.6612,18.6863,17800.0
2007-05-29 15:05:00,22.39,22.39,22.36,22.37,5600.0,18.6863,18.6863,18.6612,18.6696,5600.0
2007-05-29 15:10:00,22.37,22.38,22.36,22.38,13800.0,18.6696,18.6779,18.6612,18.6779,13800.0
2007-05-29 15:15:00,22.38,22.41,22.38,22.4,15400.0,18.6779,18.703,18.6779,18.6946,15400.0
2007-05-29 15:20:00,22.41,22.41,22.4,22.4,22400.0,18.703,18.703,18.6946,18.6946,22400.0
2007-05-29 15:25:00,22.4,22.41,22.4,22.4,12000.0,18.6946,18.703,18.6946,18.6946,12000.0
2007-05-29 15:30:00,22.4,22.41,22.38,22.39,14200.0,18.6946,18.703,18.6779,18.6863,14200.0
2007-05-29 15:35:00,22.39,22.42,22.38,22.41,17800.0,18.6863,18.7113,18.6779,18.703,17800.0
2007-05-29 15:40:00,22.4,22.42,22.4,22.42,7200.0,18.6946,18.7113,18.6946,18.7113,7200.0
2007-05-29 15:45:00,22.42,22.42,22.4,22.41,10800.0,18.7113,18.7113,18.6946,18.703,10800.0
2007-05-29 15:50:00,22.41,22.44,22.41,22.43,24200.0,18.703,18.728,18.703,18.7196,24200.0
2007-05-29 15:55:00,22.44,22.45,22.41,22.42,40600.0,18.728,18.7363,18.703,18.7113,40600.0
2007-05-30 09:30:00,21.99,22.08,21.93,22.05,31000.0,18.3524,18.4275,18.3024,18.4025,31000.0
2007-05-30 09:35:00,22.06,22.1,22.06,22.08,8800.0,18.4109,18.4442,18.4109,18.4275,8800.0
2007-05-30 09:40:00,22.09,22.1,21.88,21.93,121600.0,18.4359,18.4442,18.2606,18.3024,121600.0
2007-05-30 09:45:00,21.93,22.09,21.92,22.07,20000.0,18.3024,18.4359,18.294,18.4192,20000.0
2007-05-30 09:50:00,22.02,22.11,22.0,22.11,9400.0,18.3775,18.4526,18.3608,18.4526,9400.0
2007-05-30 09:55:00,22.13,22.19,22.13,22.19,11600.0,18.4693,18.5193,18.4693,18.5193,11600.0
2007-05-30 10:00:00,22.19,22.2,22.18,22.18,3600.0,18.5193,18.5277,18.511,18.511,3600.0
2007-05-30 10:05:00,22.18,22.18,22.13,22.16,14000.0,18.511,18.511,18.4693,18.4943,14000.0
2007-05-30 10:10:00,22.16,22.16,22.14,22.15,3400.0,18.4943,18.4943,18.4776,18.486,3400.0
2007-05-30 10:15:00,22.15,22.18,22.13,22.17,22000.0,18.486,18.511,18.4693,18.5027,22000.0
2007-05-30 10:20:00,22.18,22.18,22.15,22.15,3800.0,18.511,18.511,18.486,18.486,3800.0
2007-05-30 10:25:00,22.16,22.18,22.14,22.18,3000.0,18.4943,18.511,18.4776,18.511,3000.0
2007-05-30 10:30:00,22.17,22.17,22.15,22.15,9000.0,18.5027,18.5027,18.486,18.486,9000.0
2007-05-30 10:35:00,22.15,22.17,22.14,22.17,9000.0,18.486,18.5027,18.4776,18.5027,9000.0
2007-05-30 10:40:00,22.16,22.2,22.16,22.2,14600.0,18.4943,18.5277,18.4943,18.5277,14600.0
2007-05-30 10:45:00,22.2,22.23,22.18,22.22,27800.0,18.5277,18.5527,18.511,18.5444,27800.0
2007-05-30 10:50:00,22.21,22.23,22.21,22.22,8800.0,18.536,18.5527,18.536,18.5444,8800.0
2007-05-30 10:55:00,22.24,22.25,22.24,22.24,5000.0,18.5611,18.5694,18.5611,18.5611,5000.0
2007-05-30 11:00:00,22.24,22.24,22.24,22.24,3400.0,18.5611,18.5611,18.5611,18.5611,3400.0
2007-05-30 11:05:00,22.24,22.29,22.24,22.29,14600.0,18.5611,18.6028,18.5611,18.6028,14600.0
2007-05-30 11:10:00,22.29,22.29,22.28,22.29,10200.0,18.6028,18.6028,18.5945,18.6028,10200.0
2007-05-30 11:15:00,22.29,22.29,22.28,22.29,3400.0,18.6028,18.6028,18.5945,18.6028,3400.0
2007-05-30 11:20:00,22.28,22.32,22.28,22.31,6600.0,18.5945,18.6278,18.5945,18.6195,6600.0
2007-05-30 11:25:00,22.32,22.33,22.32,22.32,7200.0,18.6278,18.6362,18.6278,18.6278,7200.0
2007-05-30 11:30:00,22.32,22.34,22.32,22.33,7600.0,18.6278,18.6445,18.6278,18.6362,7600.0
2007-05-30 11:35:00,22.33,22.34,22.33,22.33,5000.0,18.6362,18.6445,18.6362,18.6362,5000.0
2007-05-30 11:40:00,22.33,22.35,22.33,22.34,4400.0,18.6362,18.6529,18.6362,18.6445,4400.0
2007-05-30 11:45:00,22.34,22.34,22.3,22.31,10600.0,18.6445,18.6445,18.6112,18.6195,10600.0
2007-05-30 11:50:00,22.31,22.32,22.3,22.32,2800.0,18.6195,18.6278,18.6112,18.6278,2800.0
2007-05-30 11:55:00,22.32,22.32,22.29,22.29,4400.0,18.6278,18.6278,18.6028,18.6028,4400.0
2007-05-30 12:00:00,22.29,22.29,22.26,22.27,6600.0,18.6028,18.6028,18.5778,18.5861,6600.0
2007-05-30 12:05:00,22.27,22.28,22.27,22.27,6800.0,18.5861,18.5945,18.5861,18.5861,6800.0
2007-05-30 12:10:00,22.28,22.29,22.27,22.27,3400.0,18.5945,18.6028,18.5861,18.5861,3400.0
2007-05-30 12:15:00,22.27,22.29,22.27,22.27,2800.0,18.5861,18.6028,18.5861,18.5861,2800.0
2007-05-30 12:20:00,22.27,22.28,22.27,22.28,6800.0,18.5861,18.5945,18.5861,18.5945,6800.0
2007-05-30 12:25:00,22.28,22.31,22.28,22.3,7200.0,18.5945,18.6195,18.5945,18.6112,7200.0
2007-05-30 12:30:00,22.3,22.32,22.3,22.32,9800.0,18.6112,18.6278,18.6112,18.6278,9800.0
2007-05-30 12:35:00,22.32,22.33,22.28,22.31,19000.0,18.6278,18.6362,18.5945,18.6195,19000.0
2007-05-30 12:40:00,22.29,22.3,22.29,22.3,2200.0,18.6028,18.6112,18.6028,18.6112,2200.0
2007-05-30 12:45:00,22.3,22.3,22.29,22.29,2600.0,18.6112,18.6112,18.6028,18.6028,2600.0
2007-05-30 12:50:00,22.29,22.3,22.28,22.28,13000.0,18.6028,18.6112,18.5945,18.5945,13000.0
2007-05-30 12:55:00,22.28,22.28,22.26,22.27,12200.0,18.5945,18.5945,18.5778,18.5861,12200.0
2007-05-30 13:00:00,22.27,22.31,22.27,22.3,45200.0,18.5861,18.6195,18.5861,18.6112,45200.0
2007-05-30 13:05:00,22.3,22.31,22.28,22.28,12400.0,18.6112,18.6195,18.5945,18.5945,12400.0
2007-05-30 13:10:00,22.28,22.28,22.27,22.28,11600.0,18.5945,18.5945,18.5861,18.5945,11600.0
2007-05-30 13:15:00,22.28,22.28,22.27,22.28,3800.0,18.5945,18.5945,18.5861,18.5945,3800.0
2007-05-30 13:20:00,22.28,22.3,22.28,22.29,3600.0,18.5945,18.6112,18.5945,18.6028,3600.0
2007-05-30 13:25:00,22.29,22.32,22.29,22.32,4800.0,18.6028,18.6278,18.6028,18.6278,4800.0
2007-05-30 13:30:00,22.31,22.34,22.31,22.34,9000.0,18.6195,18.6445,18.6195,18.6445,9000.0
2007-05-30 13:35:00,22.34,22.34,22.31,22.31,6200.0,18.6445,18.6445,18.6195,18.6195,6200.0
2007-05-30 13:40:00,22.31,22.31,22.27,22.27,16200.0,18.6195,18.6195,18.5861,18.5861,16200.0
2007-05-30 13:45:00,22.27,22.3,22.27,22.3,15600.0,18.5861,18.6112,18.5861,18.6112,15600.0
2007-05-30 13:50:00,22.3,22.32,22.29,22.32,4600.0,18.6112,18.6278,18.6028,18.6278,4600.0
2007-05-30 13:55:00,22.32,22.34,22.32,22.34,2400.0,18.6278,18.6445,18.6278,18.6445,2400.0
2007-05-30 14:00:00,22.33,22.35,22.31,22.31,21200.0,18.6362,18.6529,18.6195,18.6195,21200.0
2007-05-30 14:05:00,22.31,22.38,22.29,22.36,23000.0,18.6195,18.6779,18.6028,18.6612,23000.0
2007-05-30 14:10:00,22.36,22.43,22.36,22.43,26000.0,18.6612,18.7196,18.6612,18.7196,26000.0
2007-05-30 14:15:00,22.43,22.5,22.43,22.48,47600.0,18.7196,18.7781,18.7196,18.7614,47600.0
2007-05-30 14:20:00,22.47,22.48,22.45,22.46,37600.0,18.753,18.7614,18.7363,18.7447,37600.0
2007-05-30 14:25:00,22.47,22.5,22.45,22.49,18200.0,18.753,18.7781,18.7363,18.7697,18200.0
2007-05-30 14:30:00,22.49,22.5,22.47,22.49,29000.0,18.7697,18.7781,18.753,18.7697,29000.0
2007-05-30 14:35:00,22.49,22.5,22.48,22.48,22800.0,18.7697,18.7781,18.7614,18.7614,22800.0
2007-05-30 14:40:00,22.48,22.5,22.47,22.49,32600.0,18.7614,18.7781,18.753,18.7697,32600.0
2007-05-30 14:45:00,22.49,22.5,22.49,22.5,9000.0,18.7697,18.7781,18.7697,18.7781,9000.0
2007-05-30 14:50:00,22.5,22.5,22.49,22.5,3400.0,18.7781,18.7781,18.7697,18.7781,3400.0
2007-05-30 14:55:00,22.49,22.5,22.49,22.49,4800.0,18.7697,18.7781,18.7697,18.7697,4800.0
2007-05-30 15:00:00,22.49,22.5,22.49,22.49,9400.0,18.7697,18.7781,18.7697,18.7697,9400.0
2007-05-30 15:05:00,22.49,22.49,22.45,22.45,11800.0,18.7697,18.7697,18.7363,18.7363,11800.0
2007-05-30 15:10:00,22.45,22.45,22.41,22.41,6400.0,18.7363,18.7363,18.703,18.703,6400.0
2007-05-30 15:15:00,22.4,22.41,22.4,22.41,23000.0,18.6946,18.703,18.6946,18.703,23000.0
2007-05-30 15:20:00,22.4,22.4,22.38,22.38,8000.0,18.6946,18.6946,18.6779,18.6779,8000.0
2007-05-30 15:25:00,22.38,22.38,22.35,22.36,26000.0,18.6779,18.6779,18.6529,18.6612,26000.0
2007-05-30 15:30:00,22.36,22.38,22.36,22.38,21200.0,18.6612,18.6779,18.6612,18.6779,21200.0
2007-05-30 15:35:00,22.38,22.45,22.37,22.44,22200.0,18.6779,18.7363,18.6696,18.728,22200.0
2007-05-30 15:40:00,22.44,22.48,22.42,22.47,30400.0,18.728,18.7614,18.7113,18.753,30400.0
2007-05-30 15:45:00,22.46,22.48,22.44,22.44,23000.0,18.7447,18.7614,18.728,18.728,23000.0
2007-05-30 15:50:00,22.44,22.45,22.4,22.45,35400.0,18.728,18.7363,18.6946,18.7363,35400.0
2007-05-30 15:55:00,22.43,22.49,22.43,22.48,34200.0,18.7196,18.7697,18.7196,18.7614,34200.0
2007-05-31 09:30:00,22.49,22.49,22.39,22.4,11800.0,18.7697,18.7697,18.6863,18.6946,11800.0
2007-05-31 09:35:00,22.42,22.43,22.4,22.43,3400.0,18.7113,18.7196,18.6946,18.7196,3400.0
2007-05-31 09:40:00,22.4,22.4,22.3,22.33,27200.0,18.6946,18.6946,18.6112,18.6362,27200.0
2007-05-31 09:45:00,22.35,22.36,22.32,22.32,8800.0,18.6529,18.6612,18.6278,18.6278,8800.0
2007-05-31 09:50:00,22.32,22.34,22.32,22.33,7400.0,18.6278,18.6445,18.6278,18.6362,7400.0
2007-05-31 09:55:00,22.34,22.34,22.31,22.31,11800.0,18.6445,18.6445,18.6195,18.6195,11800.0
2007-05-31 10:00:00,22.32,22.34,22.31,22.33,8400.0,18.6278,18.6445,18.6195,18.6362,8400.0
2007-05-31 10:05:00,22.33,22.34,22.32,22.33,17000.0,18.6362,18.6445,18.6278,18.6362,17000.0
2007-05-31 10:10:00,22.33,22.36,22.31,22.35,21200.0,18.6362,18.6612,18.6195,18.6529,21200.0
2007-05-31 10:15:00,22.36,22.42,22.35,22.41,15800.0,18.6612,18.7113,18.6529,18.703,15800.0
2007-05-31 10:20:00,22.41,22.41,22.37,22.38,4800.0,18.703,18.703,18.6696,18.6779,4800.0
2007-05-31 10:25:00,22.36,22.36,22.34,22.36,15800.0,18.6612,18.6612,18.6445,18.6612,15800.0
2007-05-31 10:30:00,22.34,22.36,22.34,22.36,4400.0,18.6445,18.6612,18.6445,18.6612,4400.0
2007-05-31 10:35:00,22.36,22.37,22.36,22.37,4000.0,18.6612,18.6696,18.6612,18.6696,4000.0
2007-05-31 10:40:00,22.37,22.37,22.36,22.37,21200.0,18.6696,18.6696,18.6612,18.6696,21200.0
2007-05-31 10:45:00,22.37,22.43,22.37,22.43,18000.0,18.6696,18.7196,18.6696,18.7196,18000.0
2007-05-31 10:50:00,22.42,22.42,22.38,22.4,15800.0,18.7113,18.7113,18.6779,18.6946,15800.0
2007-05-31 10:55:00,22.39,22.42,22.39,22.41,14600.0,18.6863,18.7113,18.6863,18.703,14600.0
2007-05-31 11:00:00,22.41,22.43,22.41,22.42,7400.0,18.703,18.7196,18.703,18.7113,7400.0
2007-05-31 11:05:00,22.42,22.43,22.41,22.43,2000.0,18.7113,18.7196,18.703,18.7196,2000.0
2007-05-31 11:10:00,22.43,22.43,22.43,22.43,6000.0,18.7196,18.7196,18.7196,18.7196,6000.0
2007-05-31 11:15:00,22.43,22.43,22.4,22.41,14600.0,18.7196,18.7196,18.6946,18.703,14600.0
2007-05-31 11:20:00,22.4,22.43,22.4,22.43,20600.0,18.6946,18.7196,18.6946,18.7196,20600.0
2007-05-31 11:25:00,22.43,22.45,22.41,22.43,14600.0,18.7196,18.7363,18.703,18.7196,14600.0
2007-05-31 11:30:00,22.43,22.46,22.43,22.46,11200.0,18.7196,18.7447,18.7196,18.7447,11200.0
2007-05-31 11:35:00,22.46,22.46,22.43,22.43,15200.0,18.7447,18.7447,18.7196,18.7196,15200.0
2007-05-31 11:40:00,22.43,22.5,22.41,22.5,25800.0,18.7196,18.7781,18.703,18.7781,25800.0
2007-05-31 11:45:00,22.5,22.5,22.48,22.5,2200.0,18.7781,18.7781,18.7614,18.7781,2200.0
2007-05-31 11:50:00,22.5,22.5,22.5,22.5,1800.0,18.7781,18.7781,18.7781,18.7781,1800.0
2007-05-31 11:55:00,22.5,22.5,22.49,22.49,5600.0,18.7781,18.7781,18.7697,18.7697,5600.0
2007-05-31 12:00:00,22.48,22.5,22.48,22.5,14000.0,18.7614,18.7781,18.7614,18.7781,14000.0
2007-05-31 12:05:00,22.5,22.5,22.49,22.5,21400.0,18.7781,18.7781,18.7697,18.7781,21400.0
2007-05-31 12:10:00,22.5,22.52,22.5,22.51,9800.0,18.7781,18.7948,18.7781,18.7864,9800.0
2007-05-31 12:15:00,22.51,22.52,22.51,22.51,1400.0,18.7864,18.7948,18.7864,18.7864,1400.0
2007-05-31 12:20:00,22.52,22.52,22.5,22.5,2600.0,18.7948,18.7948,18.7781,18.7781,2600.0
2007-05-31 12:25:00,22.5,22.5,22.5,22.5,9000.0,18.7781,18.7781,18.7781,18.7781,9000.0
2007-05-31 12:30:00,22.5,22.52,22.5,22.52,4000.0,18.7781,18.7948,18.7781,18.7948,4000.0
2007-05-31 12:35:00,22.51,22.52,22.5,22.52,11200.0,18.7864,18.7948,18.7781,18.7948,11200.0
2007-05-31 12:40:00,22.5,22.5,22.49,22.5,3600.0,18.7781,18.7781,18.7697,18.7781,3600.0
2007-05-31 12:45:00,22.5,22.5,22.5,22.5,3400.0,18.7781,18.7781,18.7781,18.7781,3400.0
2007-05-31 12:50:00,22.5,22.51,22.5,22.51,6800.0,18.7781,18.7864,18.7781,18.7864,6800.0
2007-05-31 12:55:00,22.51,22.52,22.5,22.5,5600.0,18.7864,18.7948,18.7781,18.7781,5600.0
2007-05-31 13:00:00,22.51,22.51,22.49,22.49,12200.0,18.7864,18.7864,18.7697,18.7697,12200.0
2007-05-31 13:05:00,22.49,22.5,22.48,22.49,7600.0,18.7697,18.7781,18.7614,18.7697,7600.0
2007-05-31 13:10:00,22.48,22.5,22.47,22.48,6800.0,18.7614,18.7781,18.753,18.7614,6800.0
2007-05-31 13:15:00,22.48,22.48,22.45,22.46,8800.0,18.7614,18.7614,18.7363,18.7447,8800.0
2007-05-31 13:20:00,22.46,22.47,22.46,22.46,4000.0,18.7447,18.753,18.7447,18.7447,4000.0
2007-05-31 13:25:00,22.46,22.48,22.43,22.43,18000.0,18.7447,18.7614,18.7196,18.7196,18000.0
2007-05-31 13:30:00,22.43,22.44,22.42,22.42,3200.0,18.7196,18.728,18.7113,18.7113,3200.0
2007-05-31 13:35:00,22.41,22.41,22.39,22.39,4800.0,18.703,18.703,18.6863,18.6863,4800.0
2007-05-31 13:40:00,22.39,22.4,22.39,22.4,8800.0,18.6863,18.6946,18.6863,18.6946,8800.0
2007-05-31 13:45:00,22.4,22.43,22.4,22.43,7800.0,18.6946,18.7196,18.6946,18.7196,7800.0
2007-05-31 13:50:00,22.43,22.45,22.43,22.44,3200.0,18.7196,18.7363,18.7196,18.728,3200.0
2007-05-31 13:55:00,22.44,22.46,22.43,22.46,7000.0,18.728,18.7447,18.7196,18.7447,7000.0
2007-05-31 14:00:00,22.45,22.47,22.45,22.46,8200.0,18.7363,18.753,18.7363,18.7447,8200.0
2007-05-31 14:05:00,22.45,22.47,22.45,22.47,9600.0,18.7363,18.753,18.7363,18.753,9600.0
2007-05-31 14:10:00,22.47,22.47,22.47,22.47,2800.0,18.753,18.753,18.753,18.753,2800.0
2007-05-31 14:15:00,22.47,22.48,22.45,22.47,10400.0,18.753,18.7614,18.7363,18.753,10400.0
2007-05-31 14:20:00,22.46,22.47,22.45,22.46,6000.0,18.7447,18.753,18.7363,18.7447,6000.0
2007-05-31 14:25:00,22.46,22.48,22.44,22.44,16600.0,18.7447,18.7614,18.728,18.728,16600.0
2007-05-31 14:30:00,22.44,22.47,22.44,22.46,6400.0,18.728,18.753,18.728,18.7447,6400.0
2007-05-31 14:35:00,22.46,22.48,22.46,22.48,10400.0,18.7447,18.7614,18.7447,18.7614,10400.0
2007-05-31 14:40:00,22.48,22.48,22.45,22.45,9800.0,18.7614,18.7614,18.7363,18.7363,9800.0
2007-05-31 14:45:00,22.46,22.46,22.45,22.46,8000.0,18.7447,18.7447,18.7363,18.7447,8000.0
2007-05-31 14:50:00,22.46,22.46,22.45,22.46,5200.0,18.7447,18.7447,18.7363,18.7447,5200.0
2007-05-31 14:55:00,22.46,22.46,22.43,22.43,12800.0,18.7447,18.7447,18.7196,18.7196,12800.0
2007-05-31 15:00:00,22.42,22.43,22.42,22.43,27800.0,18.7113,18.7196,18.7113,18.7196,27800.0
2007-05-31 15:05:00,22.43,22.46,22.43,22.46,12800.0,18.7196,18.7447,18.7196,18.7447,12800.0
2007-05-31 15:10:00,22.45,22.46,22.43,22.45,16000.0,18.7363,18.7447,18.7196,18.7363,16000.0
2007-05-31 15:15:00,22.45,22.45,22.44,22.45,7600.0,18.7363,18.7363,18.728,18.7363,7600.0
2007-05-31 15:20:00,22.44,22.47,22.44,22.47,18400.0,18.728,18.753,18.728,18.753,18400.0
2007-05-31 15:25:00,22.47,22.48,22.45,22.46,20200.0,18.753,18.7614,18.7363,18.7447,20200.0
2007-05-31 15:30:00,22.46,22.47,22.46,22.47,12200.0,18.7447,18.753,18.7447,18.753,12200.0
2007-05-31 15:35:00,22.47,22.48,22.46,22.48,10800.0,18.753,18.7614,18.7447,18.7614,10800.0
2007-05-31 15:40:00,22.48,22.49,22.48,22.49,19800.0,18.7614,18.7697,18.7614,18.7697,19800.0
2007-05-31 15:45:00,22.49,22.5,22.49,22.5,13800.0,18.7697,18.7781,18.7697,18.7781,13800.0
2007-05-31 15:50:00,22.5,22.51,22.5,22.51,26600.0,18.7781,18.7864,18.7781,18.7864,26600.0
2007-05-31 15:55:00,22.5,22.52,22.5,22.5,22600.0,18.7781,18.7948,18.7781,18.7781,22600.0
2007-06-01 09:30:00,22.65,22.68,22.65,22.66,8400.0,18.9033,18.9283,18.9033,18.9116,8400.0
2007-06-01 09:35:00,22.68,22.77,22.66,22.75,6400.0,18.9283,19.0034,18.9116,18.9867,6400.0
2007-06-01 09:40:00,22.75,22.75,22.69,22.69,5000.0,18.9867,18.9867,18.9366,18.9366,5000.0
2007-06-01 09:45:00,22.68,22.75,22.68,22.74,19800.0,18.9283,18.9867,18.9283,18.9784,19800.0
2007-06-01 09:50:00,22.76,22.76,22.74,22.76,9200.0,18.9951,18.9951,18.9784,18.9951,9200.0
2007-06-01 09:55:00,22.74,22.75,22.71,22.75,6200.0,18.9784,18.9867,18.9533,18.9867,6200.0
2007-06-01 10:00:00,22.75,22.8,22.74,22.75,21400.0,18.9867,19.0284,18.9784,18.9867,21400.0
2007-06-01 10:05:00,22.75,22.76,22.69,22.72,20600.0,18.9867,18.9951,18.9366,18.9617,20600.0
2007-06-01 10:10:00,22.7,22.7,22.64,22.65,9800.0,18.945,18.945,18.8949,18.9033,9800.0
2007-06-01 10:15:00,22.65,22.66,22.65,22.66,6800.0,18.9033,18.9116,18.9033,18.9116,6800.0
2007-06-01 10:20:00,22.68,22.69,22.67,22.67,10800.0,18.9283,18.9366,18.9199,18.9199,10800.0
2007-06-01 10:25:00,22.68,22.68,22.65,22.65,12600.0,18.9283,18.9283,18.9033,18.9033,12600.0
2007-06-01 10:30:00,22.64,22.64,22.58,22.58,9600.0,18.8949,18.8949,18.8448,18.8448,9600.0
2007-06-01 10:35:00,22.59,22.59,22.56,22.58,11400.0,18.8532,18.8532,18.8281,18.8448,11400.0
2007-06-01 10:40:00,22.58,22.61,22.58,22.61,10800.0,18.8448,18.8699,18.8448,18.8699,10800.0
2007-06-01 10:45:00,22.61,22.63,22.6,22.63,7200.0,18.8699,18.8866,18.8615,18.8866,7200.0
2007-06-01 10:50:00,22.64,22.66,22.63,22.66,9400.0,18.8949,18.9116,18.8866,18.9116,9400.0
2007-06-01 10:55:00,22.66,22.66,22.64,22.64,5800.0,18.9116,18.9116,18.8949,18.8949,5800.0
2007-06-01 11:00:00,22.66,22.68,22.66,22.67,11400.0,18.9116,18.9283,18.9116,18.9199,11400.0
2007-06-01 11:05:00,22.67,22.71,22.67,22.71,7400.0,18.9199,18.9533,18.9199,18.9533,7400.0
2007-06-01 11:10:00,22.71,22.71,22.7,22.71,5800.0,18.9533,18.9533,18.945,18.9533,5800.0
2007-06-01 11:15:00,22.71,22.75,22.71,22.75,8400.0,18.9533,18.9867,18.9533,18.9867,8400.0
2007-06-01 11:20:00,22.75,22.75,22.73,22.73,11000.0,18.9867,18.9867,18.97,18.97,11000.0
2007-06-01 11:25:00,22.72,22.75,22.72,22.74,19800.0,18.9617,18.9867,18.9617,18.9784,19800.0
2007-06-01 11:30:00,22.74,22.77,22.74,22.75,18200.0,18.9784,19.0034,18.9784,18.9867,18200.0
2007-06-01 11:35:00,22.75,22.8,22.75,22.78,13400.0,18.9867,19.0284,18.9867,19.0117,13400.0
2007-06-01 11:40:00,22.78,22.8,22.78,22.8,9600.0,19.0117,19.0284,19.0117,19.0284,9600.0
2007-06-01 11:45:00,22.8,22.8,22.8,22.8,4800.0,19.0284,19.0284,19.0284,19.0284,4800.0
2007-06-01 11:50:00,22.8,22.8,22.8,22.8,4400.0,19.0284,19.0284,19.0284,19.0284,4400.0
2007-06-01 11:55:00,22.8,22.8,22.79,22.79,6600.0,19.0284,19.0284,19.0201,19.0201,6600.0
2007-06-01 12:00:00,22.8,22.8,22.78,22.78,10600.0,19.0284,19.0284,19.0117,19.0117,10600.0
2007-06-01 12:05:00,22.78,22.78,22.77,22.77,19800.0,19.0117,19.0117,19.0034,19.0034,19800.0
2007-06-01 12:10:00,22.77,22.77,22.77,22.77,4200.0,19.0034,19.0034,19.0034,19.0034,4200.0
2007-06-01 12:15:00,22.77,22.77,22.76,22.77,15600.0,19.0034,19.0034,18.9951,19.0034,15600.0
2007-06-01 12:20:00,22.76,22.76,22.74,22.74,10800.0,18.9951,18.9951,18.9784,18.9784,10800.0
2007-06-01 12:25:00,22.74,22.74,22.71,22.72,7200.0,18.9784,18.9784,18.9533,18.9617,7200.0
2007-06-01 12:30:00,22.72,22.78,22.72,22.77,25400.0,18.9617,19.0117,18.9617,19.0034,25400.0
2007-06-01 12:35:00,22.77,22.79,22.77,22.79,6400.0,19.0034,19.0201,19.0034,19.0201,6400.0
2007-06-01 12:40:00,22.79,22.8,22.77,22.78,6800.0,19.0201,19.0284,19.0034,19.0117,6800.0
2007-06-01 12:45:00,22.77,22.77,22.74,22.75,5600.0,19.0034,19.0034,18.9784,18.9867,5600.0
2007-06-01 12:50:00,22.75,22.75,22.75,22.75,4600.0,18.9867,18.9867,18.9867,18.9867,4600.0
2007-06-01 12:55:00,22.75,22.75,22.75,22.75,6800.0,18.9867,18.9867,18.9867,18.9867,6800.0
2007-06-01 13:00:00,22.75,22.8,22.75,22.8,11400.0,18.9867,19.0284,18.9867,19.0284,11400.0
2007-06-01 13:05:00,22.8,22.8,22.77,22.78,5400.0,19.0284,19.0284,19.0034,19.0117,5400.0
2007-06-01 13:10:00,22.78,22.79,22.74,22.75,7400.0,19.0117,19.0201,18.9784,18.9867,7400.0
2007-06-01 13:15:00,22.75,22.83,22.75,22.82,14400.0,18.9867,19.0535,18.9867,19.0451,14400.0
2007-06-01 13:20:00,22.82,22.82,22.79,22.79,2800.0,19.0451,19.0451,19.0201,19.0201,2800.0
2007-06-01 13:25:00,22.8,22.8,22.79,22.79,2200.0,19.0284,19.0284,19.0201,19.0201,2200.0
2007-06-01 13:30:00,22.79,22.79,22.78,22.79,3600.0,19.0201,19.0201,19.0117,19.0201,3600.0
2007-06-01 13:35:00,22.79,22.79,22.78,22.78,5000.0,19.0201,19.0201,19.0117,19.0117,5000.0
2007-06-01 13:40:00,22.78,22.78,22.78,22.78,3800.0,19.0117,19.0117,19.0117,19.0117,3800.0
2007-06-01 13:45:00,22.78,22.79,22.78,22.79,8800.0,19.0117,19.0201,19.0117,19.0201,8800.0
2007-06-01 13:50:00,22.79,22.79,22.78,22.78,5600.0,19.0201,19.0201,19.0117,19.0117,5600.0
2007-06-01 13:55:00,22.78,22.78,22.78,22.78,6800.0,19.0117,19.0117,19.0117,19.0117,6800.0
2007-06-01 14:00:00,22.78,22.79,22.78,22.79,24200.0,19.0117,19.0201,19.0117,19.0201,24200.0
2007-06-01 14:05:00,22.79,22.79,22.78,22.79,4000.0,19.0201,19.0201,19.0117,19.0201,4000.0
2007-06-01 14:10:00,22.79,22.79,22.78,22.78,7200.0,19.0201,19.0201,19.0117,19.0117,7200.0
2007-06-01 14:15:00,22.78,22.78,22.78,22.78,3000.0,19.0117,19.0117,19.0117,19.0117,3000.0
2007-06-01 14:20:00,22.78,22.79,22.78,22.79,10800.0,19.0117,19.0201,19.0117,19.0201,10800.0
2007-06-01 14:25:00,22.78,22.8,22.78,22.79,9000.0,19.0117,19.0284,19.0117,19.0201,9000.0
2007-06-01 14:30:00,22.79,22.79,22.78,22.78,8000.0,19.0201,19.0201,19.0117,19.0117,8000.0
2007-06-01 14:35:00,22.78,22.78,22.78,22.78,13800.0,19.0117,19.0117,19.0117,19.0117,13800.0
2007-06-01 14:40:00,22.78,22.79,22.78,22.78,6800.0,19.0117,19.0201,19.0117,19.0117,6800.0
2007-06-01 14:45:00,22.78,22.78,22.74,22.74,6200.0,19.0117,19.0117,18.9784,18.9784,6200.0
2007-06-01 14:50:00,22.74,22.74,22.73,22.73,16800.0,18.9784,18.9784,18.97,18.97,16800.0
2007-06-01 14:55:00,22.72,22.73,22.72,22.72,16600.0,18.9617,18.97,18.9617,18.9617,16600.0
2007-06-01 15:00:00,22.72,22.73,22.67,22.67,18400.0,18.9617,18.97,18.9199,18.9199,18400.0
2007-06-01 15:05:00,22.68,22.68,22.67,22.68,28800.0,18.9283,18.9283,18.9199,18.9283,28800.0
2007-06-01 15:10:00,22.68,22.71,22.68,22.68,17000.0,18.9283,18.9533,18.9283,18.9283,17000.0
2007-06-01 15:15:00,22.69,22.7,22.68,22.7,12600.0,18.9366,18.945,18.9283,18.945,12600.0
2007-06-01 15:20:00,22.7,22.7,22.69,22.7,11400.0,18.945,18.945,18.9366,18.945,11400.0
2007-06-01 15:25:00,22.7,22.7,22.7,22.7,4200.0,18.945,18.945,18.945,18.945,4200.0
2007-06-01 15:30:00,22.7,22.7,22.7,22.7,13600.0,18.945,18.945,18.945,18.945,13600.0
2007-06-01 15:35:00,22.7,22.72,22.7,22.72,18000.0,18.945,18.9617,18.945,18.9617,18000.0
2007-06-01 15:40:00,22.72,22.75,22.72,22.73,7200.0,18.9617,18.9867,18.9617,18.97,7200.0
2007-06-01 15:45:00,22.73,22.73,22.73,22.73,14400.0,18.97,18.97,18.97,18.97,14400.0
2007-06-01 15:50:00,22.73,22.75,22.73,22.73,11600.0,18.97,18.9867,18.97,18.97,11600.0
2007-06-01 15:55:00,22.74,22.77,22.73,22.77,25600.0,18.9784,19.0034,18.97,19.0034,25600.0
2007-06-04 09:30:00,22.83,22.93,22.83,22.93,15600.0,19.0535,19.1369,19.0535,19.1369,15600.0
2007-06-04 09:35:00,22.92,22.92,22.85,22.86,10200.0,19.1286,19.1286,19.0702,19.0785,10200.0
2007-06-04 09:40:00,22.86,22.93,22.83,22.84,15400.0,19.0785,19.1369,19.0535,19.0618,15400.0
2007-06-04 09:45:00,22.83,22.9,22.83,22.87,5800.0,19.0535,19.1119,19.0535,19.0869,5800.0
2007-06-04 09:50:00,22.86,22.86,22.84,22.86,6600.0,19.0785,19.0785,19.0618,19.0785,6600.0
2007-06-04 09:55:00,22.85,22.85,22.82,22.83,11600.0,19.0702,19.0702,19.0451,19.0535,11600.0
2007-06-04 10:00:00,22.83,22.83,22.78,22.78,18400.0,19.0535,19.0535,19.0117,19.0117,18400.0
2007-06-04 10:05:00,22.78,22.78,22.73,22.75,26000.0,19.0117,19.0117,18.97,18.9867,26000.0
2007-06-04 10:10:00,22.74,22.75,22.72,22.72,28800.0,18.9784,18.9867,18.9617,18.9617,28800.0
2007-06-04 10:15:00,22.75,22.75,22.61,22.61,15800.0,18.9867,18.9867,18.8699,18.8699,15800.0
2007-06-04 10:20:00,22.61,22.61,22.57,22.58,10400.0,18.8699,18.8699,18.8365,18.8448,10400.0
2007-06-04 10:25:00,22.57,22.58,22.56,22.56,9400.0,18.8365,18.8448,18.8281,18.8281,9400.0
2007-06-04 10:30:00,22.56,22.57,22.56,22.56,9000.0,18.8281,18.8365,18.8281,18.8281,9000.0
2007-06-04 10:35:00,22.55,22.57,22.52,22.53,17400.0,18.8198,18.8365,18.7948,18.8031,17400.0
2007-06-04 10:40:00,22.52,22.58,22.52,22.58,17200.0,18.7948,18.8448,18.7948,18.8448,17200.0
2007-06-04 10:45:00,22.58,22.58,22.56,22.56,8600.0,18.8448,18.8448,18.8281,18.8281,8600.0
2007-06-04 10:50:00,22.55,22.57,22.55,22.57,8000.0,18.8198,18.8365,18.8198,18.8365,8000.0
2007-06-04 10:55:00,22.57,22.59,22.57,22.58,6200.0,18.8365,18.8532,18.8365,18.8448,6200.0
2007-06-04 11:00:00,22.57,22.58,22.57,22.58,4400.0,18.8365,18.8448,18.8365,18.8448,4400.0
2007-06-04 11:05:00,22.58,22.58,22.57,22.58,10200.0,18.8448,18.8448,18.8365,18.8448,10200.0
2007-06-04 11:10:00,22.58,22.6,22.58,22.6,20200.0,18.8448,18.8615,18.8448,18.8615,20200.0
2007-06-04 11:15:00,22.6,22.62,22.6,22.61,33200.0,18.8615,18.8782,18.8615,18.8699,33200.0
2007-06-04 11:20:00,22.61,22.62,22.54,22.54,15000.0,18.8699,18.8782,18.8114,18.8114,15000.0
2007-06-04 11:25:00,22.54,22.54,22.5,22.52,19800.0,18.8114,18.8114,18.7781,18.7948,19800.0
2007-06-04 11:30:00,22.52,22.54,22.52,22.54,10800.0,18.7948,18.8114,18.7948,18.8114,10800.0
2007-06-04 11:35:00,22.54,22.55,22.53,22.53,4000.0,18.8114,18.8198,18.8031,18.8031,4000.0
2007-06-04 11:40:00,22.54,22.54,22.53,22.53,5600.0,18.8114,18.8114,18.8031,18.8031,5600.0
2007-06-04 11:45:00,22.53,22.53,22.5,22.5,8800.0,18.8031,18.8031,18.7781,18.7781,8800.0
2007-06-04 11:50:00,22.5,22.5,22.48,22.48,19400.0,18.7781,18.7781,18.7614,18.7614,19400.0
2007-06-04 11:55:00,22.48,22.48,22.47,22.48,10800.0,18.7614,18.7614,18.753,18.7614,10800.0
2007-06-04 12:00:00,22.48,22.52,22.48,22.5,7800.0,18.7614,18.7948,18.7614,18.7781,7800.0
2007-06-04 12:05:00,22.5,22.51,22.5,22.51,3600.0,18.7781,18.7864,18.7781,18.7864,3600.0
2007-06-04 12:10:00,22.5,22.51,22.5,22.5,5200.0,18.7781,18.7864,18.7781,18.7781,5200.0
2007-06-04 12:15:00,22.5,22.5,22.49,22.5,6600.0,18.7781,18.7781,18.7697,18.7781,6600.0
2007-06-04 12:20:00,22.49,22.51,22.49,22.5,14600.0,18.7697,18.7864,18.7697,18.7781,14600.0
2007-06-04 12:25:00,22.5,22.5,22.49,22.49,6800.0,18.7781,18.7781,18.7697,18.7697,6800.0
2007-06-04 12:30:00,22.5,22.5,22.49,22.5,15200.0,18.7781,18.7781,18.7697,18.7781,15200.0
2007-06-04 12:35:00,22.5,22.52,22.5,22.52,27200.0,18.7781,18.7948,18.7781,18.7948,27200.0
2007-06-04 12:40:00,22.52,22.53,22.52,22.53,10400.0,18.7948,18.8031,18.7948,18.8031,10400.0
2007-06-04 12:45:00,22.53,22.54,22.53,22.54,3800.0,18.8031,18.8114,18.8031,18.8114,3800.0
2007-06-04 12:50:00,22.54,22.55,22.52,22.53,25600.0,18.8114,18.8198,18.7948,18.8031,25600.0
2007-06-04 12:55:00,22.54,22.55,22.54,22.54,4200.0,18.8114,18.8198,18.8114,18.8114,4200.0
2007-06-04 13:00:00,22.55,22.55,22.54,22.54,2000.0,18.8198,18.8198,18.8114,18.8114,2000.0
2007-06-04 13:05:00,22.55,22.55,22.54,22.54,1000.0,18.8198,18.8198,18.8114,18.8114,1000.0
2007-06-04 13:10:00,22.54,22.55,22.54,22.54,14400.0,18.8114,18.8198,18.8114,18.8114,14400.0
2007-06-04 13:15:00,22.53,22.54,22.53,22.53,4800.0,18.8031,18.8114,18.8031,18.8031,4800.0
2007-06-04 13:20:00,22.53,22.54,22.53,22.53,4000.0,18.8031,18.8114,18.8031,18.8031,4000.0
2007-06-04 13:25:00,22.53,22.53,22.52,22.52,2600.0,18.8031,18.8031,18.7948,18.7948,2600.0
2007-06-04 13:30:00,22.52,22.53,22.52,22.53,16600.0,18.7948,18.8031,18.7948,18.8031,16600.0
2007-06-04 13:35:00,22.54,22.56,22.54,22.54,12400.0,18.8114,18.8281,18.8114,18.8114,12400.0
2007-06-04 13:40:00,22.54,22.54,22.54,22.54,1400.0,18.8114,18.8114,18.8114,18.8114,1400.0
2007-06-04 13:45:00,22.54,22.55,22.54,22.55,24400.0,18.8114,18.8198,18.8114,18.8198,24400.0
2007-06-04 13:50:00,22.55,22.56,22.55,22.55,9800.0,18.8198,18.8281,18.8198,18.8198,9800.0
2007-06-04 13:55:00,22.55,22.55,22.54,22.55,5000.0,18.8198,18.8198,18.8114,18.8198,5000.0
2007-06-04 14:00:00,22.55,22.61,22.54,22.61,42400.0,18.8198,18.8699,18.8114,18.8699,42400.0
2007-06-04 14:05:00,22.6,22.61,22.58,22.59,15800.0,18.8615,18.8699,18.8448,18.8532,15800.0
2007-06-04 14:10:00,22.59,22.59,22.58,22.59,3000.0,18.8532,18.8532,18.8448,18.8532,3000.0
2007-06-04 14:15:00,22.58,22.58,22.56,22.56,3600.0,18.8448,18.8448,18.8281,18.8281,3600.0
2007-06-04 14:20:00,22.56,22.58,22.56,22.57,16800.0,18.8281,18.8448,18.8281,18.8365,16800.0
2007-06-04 14:25:00,22.56,22.57,22.56,22.57,11600.0,18.8281,18.8365,18.8281,18.8365,11600.0
2007-06-04 14:30:00,22.56,22.58,22.56,22.58,15600.0,18.8281,18.8448,18.8281,18.8448,15600.0
2007-06-04 14:35:00,22.58,22.58,22.58,22.58,600.0,18.8448,18.8448,18.8448,18.8448,600.0
2007-06-04 14:40:00,22.58,22.61,22.57,22.61,41600.0,18.8448,18.8699,18.8365,18.8699,41600.0
2007-06-04 14:45:00,22.61,22.65,22.61,22.63,24800.0,18.8699,18.9033,18.8699,18.8866,24800.0
2007-06-04 14:50:00,22.64,22.64,22.63,22.63,32000.0,18.8949,18.8949,18.8866,18.8866,32000.0
2007-06-04 14:55:00,22.63,22.64,22.63,22.63,15600.0,18.8866,18.8949,18.8866,18.8866,15600.0
2007-06-04 15:00:00,22.63,22.64,22.61,22.61,13800.0,18.8866,18.8949,18.8699,18.8699,13800.0
2007-06-04 15:05:00,22.6,22.6,22.57,22.57,9800.0,18.8615,18.8615,18.8365,18.8365,9800.0
2007-06-04 15:10:00,22.57,22.58,22.57,22.57,12400.0,18.8365,18.8448,18.8365,18.8365,12400.0
2007-06-04 15:15:00,22.57,22.59,22.57,22.58,8400.0,18.8365,18.8532,18.8365,18.8448,8400.0
2007-06-04 15:20:00,22.57,22.61,22.57,22.6,22000.0,18.8365,18.8699,18.8365,18.8615,22000.0
2007-06-04 15:25:00,22.61,22.61,22.6,22.61,9400.0,18.8699,18.8699,18.8615,18.8699,9400.0
2007-06-04 15:30:00,22.61,22.66,22.61,22.65,25200.0,18.8699,18.9116,18.8699,18.9033,25200.0
2007-06-04 15:35:00,22.65,22.66,22.64,22.64,18200.0,18.9033,18.9116,18.8949,18.8949,18200.0
2007-06-04 15:40:00,22.65,22.65,22.64,22.65,19200.0,18.9033,18.9033,18.8949,18.9033,19200.0
2007-06-04 15:45:00,22.65,22.65,22.65,22.65,10400.0,18.9033,18.9033,18.9033,18.9033,10400.0
2007-06-04 15:50:00,22.65,22.68,22.64,22.68,32600.0,18.9033,18.9283,18.8949,18.9283,32600.0
2007-06-04 15:55:00,22.68,22.68,22.65,22.65,22400.0,18.9283,18.9283,18.9033,18.9033,22400.0
2007-06-05 09:30:00,22.57,22.57,22.5,22.5,7800.0,18.8365,18.8365,18.7781,18.7781,7800.0
2007-06-05 09:35:00,22.46,22.5,22.3,22.5,66800.0,18.7447,18.7781,18.6112,18.7781,66800.0
2007-06-05 09:40:00,22.5,22.52,22.46,22.5,12800.0,18.7781,18.7948,18.7447,18.7781,12800.0
2007-06-05 09:45:00,22.5,22.52,22.47,22.5,31600.0,18.7781,18.7948,18.753,18.7781,31600.0
2007-06-05 09:50:00,22.51,22.59,22.51,22.52,11800.0,18.7864,18.8532,18.7864,18.7948,11800.0
2007-06-05 09:55:00,22.52,22.54,22.48,22.54,16800.0,18.7948,18.8114,18.7614,18.8114,16800.0
2007-06-05 10:00:00,22.54,22.57,22.51,22.55,30200.0,18.8114,18.8365,18.7864,18.8198,30200.0
2007-06-05 10:05:00,22.54,22.57,22.52,22.57,19800.0,18.8114,18.8365,18.7948,18.8365,19800.0
2007-06-05 10:10:00,22.55,22.55,22.55,22.55,800.0,18.8198,18.8198,18.8198,18.8198,800.0
2007-06-05 10:15:00,22.54,22.54,22.52,22.52,3200.0,18.8114,18.8114,18.7948,18.7948,3200.0
2007-06-05 10:20:00,22.52,22.53,22.5,22.52,68800.0,18.7948,18.8031,18.7781,18.7948,68800.0
2007-06-05 10:25:00,22.51,22.52,22.5,22.52,5600.0,18.7864,18.7948,18.7781,18.7948,5600.0
2007-06-05 10:30:00,22.51,22.55,22.51,22.54,2200.0,18.7864,18.8198,18.7864,18.8114,2200.0
2007-06-05 10:35:00,22.54,22.54,22.53,22.53,1200.0,18.8114,18.8114,18.8031,18.8031,1200.0
2007-06-05 10:40:00,22.53,22.53,22.53,22.53,2800.0,18.8031,18.8031,18.8031,18.8031,2800.0
2007-06-05 10:45:00,22.52,22.61,22.52,22.61,25400.0,18.7948,18.8699,18.7948,18.8699,25400.0
2007-06-05 10:50:00,22.61,22.69,22.61,22.67,11400.0,18.8699,18.9366,18.8699,18.9199,11400.0
2007-06-05 10:55:00,22.67,22.67,22.66,22.66,4600.0,18.9199,18.9199,18.9116,18.9116,4600.0
2007-06-05 11:00:00,22.66,22.66,22.63,22.63,6200.0,18.9116,18.9116,18.8866,18.8866,6200.0
2007-06-05 11:05:00,22.63,22.63,22.63,22.63,2400.0,18.8866,18.8866,18.8866,18.8866,2400.0
2007-06-05 11:10:00,22.63,22.72,22.63,22.68,17600.0,18.8866,18.9617,18.8866,18.9283,17600.0
2007-06-05 11:15:00,22.68,22.69,22.67,22.67,1200.0,18.9283,18.9366,18.9199,18.9199,1200.0
2007-06-05 11:20:00,22.67,22.68,22.67,22.68,800.0,18.9199,18.9283,18.9199,18.9283,800.0
2007-06-05 11:25:00,22.66,22.67,22.66,22.67,1800.0,18.9116,18.9199,18.9116,18.9199,1800.0
2007-06-05 11:30:00,22.66,22.66,22.63,22.63,5800.0,18.9116,18.9116,18.8866,18.8866,5800.0
2007-06-05 11:35:00,22.64,22.64,22.63,22.63,3800.0,18.8949,18.8949,18.8866,18.8866,3800.0
2007-06-05 11:40:00,22.63,22.63,22.63,22.63,2800.0,18.8866,18.8866,18.8866,18.8866,2800.0
2007-06-05 11:45:00,22.62,22.62,22.61,22.61,2400.0,18.8782,18.8782,18.8699,18.8699,2400.0
2007-06-05 11:50:00,22.61,22.61,22.61,22.61,2600.0,18.8699,18.8699,18.8699,18.8699,2600.0
2007-06-05 11:55:00,22.61,22.61,22.6,22.6,1600.0,18.8699,18.8699,18.8615,18.8615,1600.0
2007-06-05 12:00:00,22.6,22.6,22.56,22.56,6000.0,18.8615,18.8615,18.8281,18.8281,6000.0
2007-06-05 12:05:00,22.56,22.61,22.55,22.61,32400.0,18.8281,18.8699,18.8198,18.8699,32400.0
2007-06-05 12:10:00,22.6,22.61,22.57,22.61,17000.0,18.8615,18.8699,18.8365,18.8699,17000.0
2007-06-05 12:15:00,22.6,22.6,22.55,22.56,10200.0,18.8615,18.8615,18.8198,18.8281,10200.0
2007-06-05 12:20:00,22.56,22.56,22.55,22.56,8000.0,18.8281,18.8281,18.8198,18.8281,8000.0
2007-06-05 12:25:00,22.55,22.56,22.55,22.55,9400.0,18.8198,18.8281,18.8198,18.8198,9400.0
2007-06-05 12:30:00,22.55,22.57,22.55,22.57,10400.0,18.8198,18.8365,18.8198,18.8365,10400.0
2007-06-05 12:35:00,22.58,22.6,22.58,22.59,6600.0,18.8448,18.8615,18.8448,18.8532,6600.0
2007-06-05 12:40:00,22.58,22.58,22.58,22.58,600.0,18.8448,18.8448,18.8448,18.8448,600.0
2007-06-05 12:45:00,22.58,22.62,22.58,22.61,8600.0,18.8448,18.8782,18.8448,18.8699,8600.0
2007-06-05 12:50:00,22.61,22.61,22.61,22.61,400.0,18.8699,18.8699,18.8699,18.8699,400.0
2007-06-05 12:55:00,22.61,22.61,22.61,22.61,400.0,18.8699,18.8699,18.8699,18.8699,400.0
2007-06-05 13:00:00,22.61,22.61,22.61,22.61,1800.0,18.8699,18.8699,18.8699,18.8699,1800.0
2007-06-05 13:05:00,22.6,22.6,22.6,22.6,1600.0,18.8615,18.8615,18.8615,18.8615,1600.0
2007-06-05 13:10:00,22.6,22.61,22.6,22.6,20800.0,18.8615,18.8699,18.8615,18.8615,20800.0
2007-06-05 13:15:00,22.59,22.59,22.58,22.58,4200.0,18.8532,18.8532,18.8448,18.8448,4200.0
2007-06-05 13:20:00,22.58,22.58,22.56,22.58,3200.0,18.8448,18.8448,18.8281,18.8448,3200.0
2007-06-05 13:25:00,22.56,22.57,22.55,22.56,9800.0,18.8281,18.8365,18.8198,18.8281,9800.0
2007-06-05 13:30:00,22.55,22.56,22.55,22.56,30400.0,18.8198,18.8281,18.8198,18.8281,30400.0
2007-06-05 13:35:00,22.56,22.58,22.56,22.57,2200.0,18.8281,18.8448,18.8281,18.8365,2200.0
2007-06-05 13:40:00,22.57,22.57,22.55,22.55,11600.0,18.8365,18.8365,18.8198,18.8198,11600.0
2007-06-05 13:45:00,22.55,22.59,22.55,22.58,7000.0,18.8198,18.8532,18.8198,18.8448,7000.0
2007-06-05 13:50:00,22.58,22.6,22.58,22.59,2800.0,18.8448,18.8615,18.8448,18.8532,2800.0
2007-06-05 13:55:00,22.58,22.58,22.58,22.58,1000.0,18.8448,18.8448,18.8448,18.8448,1000.0
2007-06-05 14:00:00,22.58,22.58,22.58,22.58,1400.0,18.8448,18.8448,18.8448,18.8448,1400.0
2007-06-05 14:05:00,22.58,22.58,22.58,22.58,600.0,18.8448,18.8448,18.8448,18.8448,600.0
2007-06-05 14:10:00,22.58,22.58,22.58,22.58,2000.0,18.8448,18.8448,18.8448,18.8448,2000.0
2007-06-05 14:15:00,22.58,22.58,22.58,22.58,1000.0,18.8448,18.8448,18.8448,18.8448,1000.0
2007-06-05 14:20:00,22.58,22.63,22.57,22.61,21600.0,18.8448,18.8866,18.8365,18.8699,21600.0
2007-06-05 14:25:00,22.57,22.61,22.57,22.61,15200.0,18.8365,18.8699,18.8365,18.8699,15200.0
2007-06-05 14:30:00,22.59,22.6,22.57,22.57,2800.0,18.8532,18.8615,18.8365,18.8365,2800.0
2007-06-05 14:35:00,22.57,22.58,22.57,22.58,4400.0,18.8365,18.8448,18.8365,18.8448,4400.0
2007-06-05 14:40:00,22.58,22.58,22.56,22.57,14000.0,18.8448,18.8448,18.8281,18.8365,14000.0
2007-06-05 14:45:00,22.58,22.61,22.58,22.61,5600.0,18.8448,18.8699,18.8448,18.8699,5600.0
2007-06-05 14:50:00,22.61,22.61,22.61,22.61,3600.0,18.8699,18.8699,18.8699,18.8699,3600.0
2007-06-05 14:55:00,22.61,22.61,22.6,22.61,4800.0,18.8699,18.8699,18.8615,18.8699,4800.0
2007-06-05 15:00:00,22.61,22.61,22.6,22.61,8000.0,18.8699,18.8699,18.8615,18.8699,8000.0
2007-06-05 15:05:00,22.6,22.61,22.59,22.6,7000.0,18.8615,18.8699,18.8532,18.8615,7000.0
2007-06-05 15:10:00,22.6,22.61,22.59,22.6,16400.0,18.8615,18.8699,18.8532,18.8615,16400.0
2007-06-05 15:15:00,22.6,22.61,22.6,22.6,1800.0,18.8615,18.8699,18.8615,18.8615,1800.0
2007-06-05 15:20:00,22.6,22.6,22.6,22.6,2000.0,18.8615,18.8615,18.8615,18.8615,2000.0
2007-06-05 15:25:00,22.6,22.64,22.6,22.64,15600.0,18.8615,18.8949,18.8615,18.8949,15600.0
2007-06-05 15:30:00,22.64,22.65,22.63,22.64,9600.0,18.8949,18.9033,18.8866,18.8949,9600.0
2007-06-05 15:35:00,22.64,22.64,22.64,22.64,5600.0,18.8949,18.8949,18.8949,18.8949,5600.0
2007-06-05 15:40:00,22.65,22.65,22.62,22.62,6800.0,18.9033,18.9033,18.8782,18.8782,6800.0
2007-06-05 15:45:00,22.63,22.64,22.63,22.64,12200.0,18.8866,18.8949,18.8866,18.8949,12200.0
2007-06-05 15:50:00,22.64,22.64,22.63,22.63,8200.0,18.8949,18.8949,18.8866,18.8866,8200.0
2007-06-05 15:55:00,22.63,22.68,22.61,22.64,48800.0,18.8866,18.9283,18.8699,18.8949,48800.0
2007-06-06 09:30:00,22.45,22.45,22.19,22.21,45000.0,18.7363,18.7363,18.5193,18.536,45000.0
2007-06-06 09:35:00,22.21,22.35,22.21,22.28,24400.0,18.536,18.6529,18.536,18.5945,24400.0
2007-06-06 09:40:00,22.23,22.23,22.19,22.19,15600.0,18.5527,18.5527,18.5193,18.5193,15600.0
2007-06-06 09:45:00,22.18,22.18,22.13,22.14,55600.0,18.511,18.511,18.4693,18.4776,55600.0
2007-06-06 09:50:00,22.15,22.16,22.13,22.16,47200.0,18.486,18.4943,18.4693,18.4943,47200.0
2007-06-06 09:55:00,22.16,22.23,22.16,22.22,27400.0,18.4943,18.5527,18.4943,18.5444,27400.0
2007-06-06 10:00:00,22.22,22.24,22.18,22.22,19000.0,18.5444,18.5611,18.511,18.5444,19000.0
2007-06-06 10:05:00,22.21,22.21,22.19,22.21,15200.0,18.536,18.536,18.5193,18.536,15200.0
2007-06-06 10:10:00,22.21,22.25,22.16,22.22,21000.0,18.536,18.5694,18.4943,18.5444,21000.0
2007-06-06 10:15:00,22.21,22.21,22.19,22.21,4800.0,18.536,18.536,18.5193,18.536,4800.0
2007-06-06 10:20:00,22.22,22.26,22.21,22.24,13600.0,18.5444,18.5778,18.536,18.5611,13600.0
2007-06-06 10:25:00,22.24,22.24,22.18,22.2,14400.0,18.5611,18.5611,18.511,18.5277,14400.0
2007-06-06 10:30:00,22.2,22.22,22.2,22.22,16000.0,18.5277,18.5444,18.5277,18.5444,16000.0
2007-06-06 10:35:00,22.21,22.22,22.18,22.22,27200.0,18.536,18.5444,18.511,18.5444,27200.0
2007-06-06 10:40:00,22.23,22.28,22.23,22.28,41800.0,18.5527,18.5945,18.5527,18.5945,41800.0
2007-06-06 10:45:00,22.28,22.29,22.27,22.29,36600.0,18.5945,18.6028,18.5861,18.6028,36600.0
2007-06-06 10:50:00,22.29,22.31,22.29,22.29,43000.0,18.6028,18.6195,18.6028,18.6028,43000.0
2007-06-06 10:55:00,22.29,22.29,22.26,22.27,19000.0,18.6028,18.6028,18.5778,18.5861,19000.0
2007-06-06 11:00:00,22.27,22.3,22.25,22.28,23800.0,18.5861,18.6112,18.5694,18.5945,23800.0
2007-06-06 11:05:00,22.28,22.29,22.17,22.17,49600.0,18.5945,18.6028,18.5027,18.5027,49600.0
2007-06-06 11:10:00,22.18,22.22,22.16,22.2,35000.0,18.511,18.5444,18.4943,18.5277,35000.0
2007-06-06 11:15:00,22.2,22.26,22.2,22.26,28400.0,18.5277,18.5778,18.5277,18.5778,28400.0
2007-06-06 11:20:00,22.25,22.3,22.25,22.3,27800.0,18.5694,18.6112,18.5694,18.6112,27800.0
2007-06-06 11:25:00,22.31,22.31,22.3,22.31,7600.0,18.6195,18.6195,18.6112,18.6195,7600.0
2007-06-06 11:30:00,22.31,22.31,22.29,22.29,7000.0,18.6195,18.6195,18.6028,18.6028,7000.0
2007-06-06 11:35:00,22.28,22.28,22.25,22.25,4400.0,18.5945,18.5945,18.5694,18.5694,4400.0
2007-06-06 11:40:00,22.25,22.25,22.21,22.21,12800.0,18.5694,18.5694,18.536,18.536,12800.0
2007-06-06 11:45:00,22.22,22.22,22.18,22.18,19000.0,18.5444,18.5444,18.511,18.511,19000.0
2007-06-06 11:50:00,22.2,22.2,22.18,22.19,7800.0,18.5277,18.5277,18.511,18.5193,7800.0
2007-06-06 11:55:00,22.18,22.28,22.18,22.28,36400.0,18.511,18.5945,18.511,18.5945,36400.0
2007-06-06 12:00:00,22.26,22.27,22.25,22.26,7800.0,18.5778,18.5861,18.5694,18.5778,7800.0
2007-06-06 12:05:00,22.26,22.28,22.26,22.28,22600.0,18.5778,18.5945,18.5778,18.5945,22600.0
2007-06-06 12:10:00,22.28,22.34,22.28,22.3,31000.0,18.5945,18.6445,18.5945,18.6112,31000.0
2007-06-06 12:15:00,22.3,22.31,22.29,22.31,13600.0,18.6112,18.6195,18.6028,18.6195,13600.0
2007-06-06 12:20:00,22.31,22.31,22.31,22.31,5400.0,18.6195,18.6195,18.6195,18.6195,5400.0
2007-06-06 12:25:00,22.31,22.35,22.31,22.35,8200.0,18.6195,18.6529,18.6195,18.6529,8200.0
2007-06-06 12:30:00,22.35,22.43,22.35,22.43,39600.0,18.6529,18.7196,18.6529,18.7196,39600.0
2007-06-06 12:35:00,22.42,22.42,22.33,22.33,25600.0,18.7113,18.7113,18.6362,18.6362,25600.0
2007-06-06 12:40:00,22.33,22.33,22.33,22.33,800.0,18.6362,18.6362,18.6362,18.6362,800.0
2007-06-06 12:45:00,22.33,22.33,22.3,22.32,3800.0,18.6362,18.6362,18.6112,18.6278,3800.0
2007-06-06 12:50:00,22.32,22.33,22.31,22.32,3600.0,18.6278,18.6362,18.6195,18.6278,3600.0
2007-06-06 12:55:00,22.32,22.32,22.32,22.32,2400.0,18.6278,18.6278,18.6278,18.6278,2400.0
2007-06-06 13:00:00,22.32,22.32,22.31,22.32,6800.0,18.6278,18.6278,18.6195,18.6278,6800.0
2007-06-06 13:05:00,22.32,22.32,22.32,22.32,1200.0,18.6278,18.6278,18.6278,18.6278,1200.0
2007-06-06 13:10:00,22.31,22.31,22.3,22.3,7600.0,18.6195,18.6195,18.6112,18.6112,7600.0
2007-06-06 13:15:00,22.3,22.32,22.3,22.32,11200.0,18.6112,18.6278,18.6112,18.6278,11200.0
2007-06-06 13:20:00,22.3,22.31,22.28,22.31,20600.0,18.6112,18.6195,18.5945,18.6195,20600.0
2007-06-06 13:25:00,22.3,22.31,22.3,22.31,2800.0,18.6112,18.6195,18.6112,18.6195,2800.0
2007-06-06 13:30:00,22.31,22.31,22.3,22.31,1400.0,18.6195,18.6195,18.6112,18.6195,1400.0
2007-06-06 13:35:00,22.31,22.31,22.28,22.29,15200.0,18.6195,18.6195,18.5945,18.6028,15200.0
2007-06-06 13:40:00,22.28,22.28,22.28,22.28,1600.0,18.5945,18.5945,18.5945,18.5945,1600.0
2007-06-06 13:45:00,22.28,22.28,22.25,22.25,12000.0,18.5945,18.5945,18.5694,18.5694,12000.0
2007-06-06 13:50:00,22.25,22.25,22.2,22.23,28200.0,18.5694,18.5694,18.5277,18.5527,28200.0
2007-06-06 13:55:00,22.23,22.25,22.22,22.25,11800.0,18.5527,18.5694,18.5444,18.5694,11800.0
2007-06-06 14:00:00,22.25,22.25,22.21,22.22,25800.0,18.5694,18.5694,18.536,18.5444,25800.0
2007-06-06 14:05:00,22.22,22.23,22.2,22.23,25400.0,18.5444,18.5527,18.5277,18.5527,25400.0
2007-06-06 14:10:00,22.23,22.23,22.22,22.23,17000.0,18.5527,18.5527,18.5444,18.5527,17000.0
2007-06-06 14:15:00,22.24,22.27,22.24,22.24,16200.0,18.5611,18.5861,18.5611,18.5611,16200.0
2007-06-06 14:20:00,22.25,22.25,22.25,22.25,3000.0,18.5694,18.5694,18.5694,18.5694,3000.0
2007-06-06 14:25:00,22.24,22.24,22.23,22.24,7600.0,18.5611,18.5611,18.5527,18.5611,7600.0
2007-06-06 14:30:00,22.24,22.28,22.22,22.23,36400.0,18.5611,18.5945,18.5444,18.5527,36400.0
2007-06-06 14:35:00,22.24,22.24,22.2,22.2,11800.0,18.5611,18.5611,18.5277,18.5277,11800.0
2007-06-06 14:40:00,22.2,22.21,22.19,22.21,13200.0,18.5277,18.536,18.5193,18.536,13200.0
2007-06-06 14:45:00,22.21,22.21,22.18,22.18,6400.0,18.536,18.536,18.511,18.511,6400.0
2007-06-06 14:50:00,22.18,22.19,22.18,22.19,6000.0,18.511,18.5193,18.511,18.5193,6000.0
2007-06-06 14:55:00,22.19,22.2,22.18,22.18,4600.0,18.5193,18.5277,18.511,18.511,4600.0
2007-06-06 15:00:00,22.18,22.18,22.15,22.18,32200.0,18.511,18.511,18.486,18.511,32200.0
2007-06-06 15:05:00,22.18,22.2,22.18,22.2,7200.0,18.511,18.5277,18.511,18.5277,7200.0
2007-06-06 15:10:00,22.2,22.22,22.2,22.22,17400.0,18.5277,18.5444,18.5277,18.5444,17400.0
2007-06-06 15:15:00,22.22,22.25,22.22,22.25,27600.0,18.5444,18.5694,18.5444,18.5694,27600.0
2007-06-06 15:20:00,22.25,22.29,22.25,22.28,23000.0,18.5694,18.6028,18.5694,18.5945,23000.0
2007-06-06 15:25:00,22.28,22.3,22.26,22.3,24200.0,18.5945,18.6112,18.5778,18.6112,24200.0
2007-06-06 15:30:00,22.3,22.31,22.28,22.31,21200.0,18.6112,18.6195,18.5945,18.6195,21200.0
2007-06-06 15:35:00,22.31,22.31,22.26,22.26,13400.0,18.6195,18.6195,18.5778,18.5778,13400.0
2007-06-06 15:40:00,22.26,22.28,22.23,22.25,14600.0,18.5778,18.5945,18.5527,18.5694,14600.0
2007-06-06 15:45:00,22.25,22.25,22.22,22.25,17600.0,18.5694,18.5694,18.5444,18.5694,17600.0
2007-06-06 15:50:00,22.23,22.25,22.23,22.23,32000.0,18.5527,18.5694,18.5527,18.5527,32000.0
2007-06-06 15:55:00,22.24,22.25,22.22,22.23,45600.0,18.5611,18.5694,18.5444,18.5527,45600.0
2007-06-07 09:30:00,22.15,22.15,22.13,22.13,16200.0,18.486,18.486,18.4693,18.4693,16200.0
2007-06-07 09:35:00,22.12,22.22,22.11,22.22,30600.0,18.4609,18.5444,18.4526,18.5444,30600.0
2007-06-07 09:40:00,22.2,22.28,22.2,22.28,15400.0,18.5277,18.5945,18.5277,18.5945,15400.0
2007-06-07 09:45:00,22.28,22.29,22.23,22.23,12000.0,18.5945,18.6028,18.5527,18.5527,12000.0
2007-06-07 09:50:00,22.24,22.24,22.23,22.23,4400.0,18.5611,18.5611,18.5527,18.5527,4400.0
2007-06-07 09:55:00,22.23,22.23,22.22,22.22,6000.0,18.5527,18.5527,18.5444,18.5444,6000.0
2007-06-07 10:00:00,22.23,22.23,22.21,22.22,8200.0,18.5527,18.5527,18.536,18.5444,8200.0
2007-06-07 10:05:00,22.23,22.23,22.18,22.2,11400.0,18.5527,18.5527,18.511,18.5277,11400.0
2007-06-07 10:10:00,22.21,22.22,22.21,22.21,4400.0,18.536,18.5444,18.536,18.536,4400.0
2007-06-07 10:15:00,22.21,22.22,22.18,22.2,6200.0,18.536,18.5444,18.511,18.5277,6200.0
2007-06-07 10:20:00,22.21,22.21,22.2,22.21,4600.0,18.536,18.536,18.5277,18.536,4600.0
2007-06-07 10:25:00,22.21,22.21,22.21,22.21,3400.0,18.536,18.536,18.536,18.536,3400.0
2007-06-07 10:30:00,22.21,22.24,22.21,22.22,9800.0,18.536,18.5611,18.536,18.5444,9800.0
2007-06-07 10:35:00,22.22,22.22,22.18,22.19,15400.0,18.5444,18.5444,18.511,18.5193,15400.0
2007-06-07 10:40:00,22.18,22.22,22.18,22.22,14600.0,18.511,18.5444,18.511,18.5444,14600.0
2007-06-07 10:45:00,22.22,22.25,22.22,22.25,5600.0,18.5444,18.5694,18.5444,18.5694,5600.0
2007-06-07 10:50:00,22.24,22.24,22.2,22.22,24200.0,18.5611,18.5611,18.5277,18.5444,24200.0
2007-06-07 10:55:00,22.22,22.22,22.22,22.22,2600.0,18.5444,18.5444,18.5444,18.5444,2600.0
2007-06-07 11:00:00,22.23,22.23,22.22,22.23,5200.0,18.5527,18.5527,18.5444,18.5527,5200.0
2007-06-07 11:05:00,22.23,22.23,22.21,22.21,3000.0,18.5527,18.5527,18.536,18.536,3000.0
2007-06-07 11:10:00,22.2,22.22,22.19,22.21,24800.0,18.5277,18.5444,18.5193,18.536,24800.0
2007-06-07 11:15:00,22.21,22.21,22.18,22.18,6800.0,18.536,18.536,18.511,18.511,6800.0
2007-06-07 11:20:00,22.18,22.2,22.18,22.2,8400.0,18.511,18.5277,18.511,18.5277,8400.0
2007-06-07 11:25:00,22.19,22.2,22.18,22.18,5400.0,18.5193,18.5277,18.511,18.511,5400.0
2007-06-07 11:30:00,22.18,22.18,22.18,22.18,1600.0,18.511,18.511,18.511,18.511,1600.0
2007-06-07 11:35:00,22.18,22.2,22.18,22.2,16000.0,18.511,18.5277,18.511,18.5277,16000.0
2007-06-07 11:40:00,22.2,22.2,22.18,22.19,5400.0,18.5277,18.5277,18.511,18.5193,5400.0
2007-06-07 11:45:00,22.19,22.19,22.18,22.18,3400.0,18.5193,18.5193,18.511,18.511,3400.0
2007-06-07 11:50:00,22.18,22.18,22.17,22.17,5400.0,18.511,18.511,18.5027,18.5027,5400.0
2007-06-07 11:55:00,22.18,22.18,22.16,22.17,4800.0,18.511,18.511,18.4943,18.5027,4800.0
2007-06-07 12:00:00,22.16,22.17,22.15,22.15,4600.0,18.4943,18.5027,18.486,18.486,4600.0
2007-06-07 12:05:00,22.15,22.16,22.15,22.15,7600.0,18.486,18.4943,18.486,18.486,7600.0
2007-06-07 12:10:00,22.15,22.15,22.11,22.11,24400.0,18.486,18.486,18.4526,18.4526,24400.0
2007-06-07 12:15:00,22.12,22.14,22.11,22.11,17400.0,18.4609,18.4776,18.4526,18.4526,17400.0
2007-06-07 12:20:00,22.11,22.13,22.1,22.11,11600.0,18.4526,18.4693,18.4442,18.4526,11600.0
2007-06-07 12:25:00,22.1,22.2,22.1,22.18,41400.0,18.4442,18.5277,18.4442,18.511,41400.0
2007-06-07 12:30:00,22.17,22.19,22.14,22.18,28200.0,18.5027,18.5193,18.4776,18.511,28200.0
2007-06-07 12:35:00,22.18,22.18,22.13,22.13,29800.0,18.511,18.511,18.4693,18.4693,29800.0
2007-06-07 12:40:00,22.15,22.18,22.13,22.17,17800.0,18.486,18.511,18.4693,18.5027,17800.0
2007-06-07 12:45:00,22.17,22.18,22.15,22.15,11600.0,18.5027,18.511,18.486,18.486,11600.0
2007-06-07 12:50:00,22.16,22.18,22.15,22.17,23600.0,18.4943,18.511,18.486,18.5027,23600.0
2007-06-07 12:55:00,22.17,22.19,22.17,22.18,7800.0,18.5027,18.5193,18.5027,18.511,7800.0
2007-06-07 13:00:00,22.18,22.2,22.18,22.19,13800.0,18.511,18.5277,18.511,18.5193,13800.0
2007-06-07 13:05:00,22.2,22.2,22.18,22.19,4200.0,18.5277,18.5277,18.511,18.5193,4200.0
2007-06-07 13:10:00,22.19,22.2,22.19,22.2,7000.0,18.5193,18.5277,18.5193,18.5277,7000.0
2007-06-07 13:15:00,22.2,22.2,22.16,22.18,11600.0,18.5277,18.5277,18.4943,18.511,11600.0
2007-06-07 13:20:00,22.18,22.18,22.17,22.18,3600.0,18.511,18.511,18.5027,18.511,3600.0
2007-06-07 13:25:00,22.18,22.18,22.17,22.17,7400.0,18.511,18.511,18.5027,18.5027,7400.0
2007-06-07 13:30:00,22.18,22.18,22.14,22.16,15000.0,18.511,18.511,18.4776,18.4943,15000.0
2007-06-07 13:35:00,22.17,22.17,22.14,22.14,10200.0,18.5027,18.5027,18.4776,18.4776,10200.0
2007-06-07 13:40:00,22.15,22.16,22.13,22.16,18600.0,18.486,18.4943,18.4693,18.4943,18600.0
2007-06-07 13:45:00,22.16,22.16,22.14,22.14,26800.0,18.4943,18.4943,18.4776,18.4776,26800.0
2007-06-07 13:50:00,22.14,22.14,22.14,22.14,5000.0,18.4776,18.4776,18.4776,18.4776,5000.0
2007-06-07 13:55:00,22.14,22.14,22.11,22.11,24600.0,18.4776,18.4776,18.4526,18.4526,24600.0
2007-06-07 14:00:00,22.12,22.13,22.11,22.13,8400.0,18.4609,18.4693,18.4526,18.4693,8400.0
2007-06-07 14:05:00,22.13,22.13,22.11,22.11,37400.0,18.4693,18.4693,18.4526,18.4526,37400.0
2007-06-07 14:10:00,22.11,22.11,22.11,22.11,5600.0,18.4526,18.4526,18.4526,18.4526,5600.0
2007-06-07 14:15:00,22.11,22.11,22.08,22.09,14000.0,18.4526,18.4526,18.4275,18.4359,14000.0
2007-06-07 14:20:00,22.09,22.09,22.06,22.06,7800.0,18.4359,18.4359,18.4109,18.4109,7800.0
2007-06-07 14:25:00,22.05,22.1,22.05,22.07,29800.0,18.4025,18.4442,18.4025,18.4192,29800.0
2007-06-07 14:30:00,22.08,22.1,22.07,22.08,13200.0,18.4275,18.4442,18.4192,18.4275,13200.0
2007-06-07 14:35:00,22.08,22.08,22.05,22.06,11000.0,18.4275,18.4275,18.4025,18.4109,11000.0
2007-06-07 14:40:00,22.06,22.08,22.06,22.08,21800.0,18.4109,18.4275,18.4109,18.4275,21800.0
2007-06-07 14:45:00,22.08,22.1,22.07,22.09,20800.0,18.4275,18.4442,18.4192,18.4359,20800.0
2007-06-07 14:50:00,22.08,22.09,22.08,22.08,4200.0,18.4275,18.4359,18.4275,18.4275,4200.0
2007-06-07 14:55:00,22.08,22.08,22.07,22.08,16200.0,18.4275,18.4275,18.4192,18.4275,16200.0
2007-06-07 15:00:00,22.07,22.07,22.04,22.06,29000.0,18.4192,18.4192,18.3942,18.4109,29000.0
2007-06-07 15:05:00,22.06,22.06,22.0,22.0,35200.0,18.4109,18.4109,18.3608,18.3608,35200.0
2007-06-07 15:10:00,22.0,22.04,22.0,22.03,32400.0,18.3608,18.3942,18.3608,18.3858,32400.0
2007-06-07 15:15:00,22.04,22.05,22.0,22.01,15800.0,18.3942,18.4025,18.3608,18.3691,15800.0
2007-06-07 15:20:00,22.0,22.07,22.0,22.03,37400.0,18.3608,18.4192,18.3608,18.3858,37400.0
2007-06-07 15:25:00,22.03,22.07,22.01,22.06,26600.0,18.3858,18.4192,18.3691,18.4109,26600.0
2007-06-07 15:30:00,22.06,22.1,22.06,22.1,19400.0,18.4109,18.4442,18.4109,18.4442,19400.0
2007-06-07 15:35:00,22.1,22.1,21.99,22.02,62800.0,18.4442,18.4442,18.3524,18.3775,62800.0
2007-06-07 15:40:00,22.0,22.02,21.97,21.99,28400.0,18.3608,18.3775,18.3357,18.3524,28400.0
2007-06-07 15:45:00,22.0,22.01,21.97,21.97,15200.0,18.3608,18.3691,18.3357,18.3357,15200.0
2007-06-07 15:50:00,21.98,21.99,21.97,21.97,27800.0,18.3441,18.3524,18.3357,18.3357,27800.0
2007-06-07 15:55:00,21.97,21.97,21.92,21.92,65000.0,18.3357,18.3357,18.294,18.294,65000.0
2007-06-08 09:35:00,21.9,21.96,21.89,21.96,13000.0,18.2773,18.3274,18.269,18.3274,13000.0
2007-06-08 09:40:00,21.96,21.99,21.96,21.98,17600.0,18.3274,18.3524,18.3274,18.3441,17600.0
2007-06-08 09:45:00,21.96,22.09,21.96,22.08,14800.0,18.3274,18.4359,18.3274,18.4275,14800.0
2007-06-08 09:50:00,22.08,22.12,22.07,22.11,10400.0,18.4275,18.4609,18.4192,18.4526,10400.0
2007-06-08 09:55:00,22.11,22.12,22.09,22.1,7600.0,18.4526,18.4609,18.4359,18.4442,7600.0
2007-06-08 10:00:00,22.09,22.1,22.03,22.07,10600.0,18.4359,18.4442,18.3858,18.4192,10600.0
2007-06-08 10:05:00,22.07,22.08,22.04,22.04,5600.0,18.4192,18.4275,18.3942,18.3942,5600.0
2007-06-08 10:10:00,22.04,22.04,22.03,22.03,6200.0,18.3942,18.3942,18.3858,18.3858,6200.0
2007-06-08 10:15:00,22.03,22.03,22.0,22.0,7600.0,18.3858,18.3858,18.3608,18.3608,7600.0
2007-06-08 10:20:00,22.0,22.02,21.98,21.99,30400.0,18.3608,18.3775,18.3441,18.3524,30400.0
2007-06-08 10:25:00,22.0,22.03,22.0,22.02,12800.0,18.3608,18.3858,18.3608,18.3775,12800.0
2007-06-08 10:30:00,22.03,22.04,22.01,22.03,11800.0,18.3858,18.3942,18.3691,18.3858,11800.0
2007-06-08 10:35:00,22.03,22.08,22.02,22.03,23600.0,18.3858,18.4275,18.3775,18.3858,23600.0
2007-06-08 10:40:00,22.05,22.05,22.0,22.03,18000.0,18.4025,18.4025,18.3608,18.3858,18000.0
2007-06-08 10:45:00,22.03,22.06,22.03,22.05,8200.0,18.3858,18.4109,18.3858,18.4025,8200.0
2007-06-08 10:50:00,22.04,22.04,22.02,22.04,9000.0,18.3942,18.3942,18.3775,18.3942,9000.0
2007-06-08 10:55:00,22.04,22.05,22.04,22.05,6200.0,18.3942,18.4025,18.3942,18.4025,6200.0
2007-06-08 11:00:00,22.04,22.04,22.01,22.02,15200.0,18.3942,18.3942,18.3691,18.3775,15200.0
2007-06-08 11:05:00,22.02,22.03,22.0,22.03,13200.0,18.3775,18.3858,18.3608,18.3858,13200.0
2007-06-08 11:10:00,22.02,22.04,22.0,22.04,15600.0,18.3775,18.3942,18.3608,18.3942,15600.0
2007-06-08 11:15:00,22.03,22.09,22.03,22.08,11800.0,18.3858,18.4359,18.3858,18.4275,11800.0
2007-06-08 11:20:00,22.08,22.1,22.05,22.05,16600.0,18.4275,18.4442,18.4025,18.4025,16600.0
2007-06-08 11:25:00,22.05,22.05,22.03,22.05,14600.0,18.4025,18.4025,18.3858,18.4025,14600.0
2007-06-08 11:30:00,22.05,22.07,22.05,22.07,16200.0,18.4025,18.4192,18.4025,18.4192,16200.0
2007-06-08 11:35:00,22.07,22.07,22.06,22.06,4600.0,18.4192,18.4192,18.4109,18.4109,4600.0
2007-06-08 11:40:00,22.05,22.07,22.05,22.07,11200.0,18.4025,18.4192,18.4025,18.4192,11200.0
2007-06-08 11:45:00,22.07,22.07,22.06,22.06,7200.0,18.4192,18.4192,18.4109,18.4109,7200.0
2007-06-08 11:50:00,22.06,22.07,22.05,22.06,17000.0,18.4109,18.4192,18.4025,18.4109,17000.0
2007-06-08 11:55:00,22.05,22.08,22.05,22.08,8400.0,18.4025,18.4275,18.4025,18.4275,8400.0
2007-06-08 12:00:00,22.07,22.07,22.05,22.05,1600.0,18.4192,18.4192,18.4025,18.4025,1600.0
2007-06-08 12:05:00,22.05,22.06,22.03,22.03,4400.0,18.4025,18.4109,18.3858,18.3858,4400.0
2007-06-08 12:10:00,22.02,22.03,22.0,22.01,8600.0,18.3775,18.3858,18.3608,18.3691,8600.0
2007-06-08 12:15:00,22.0,22.04,22.0,22.04,6000.0,18.3608,18.3942,18.3608,18.3942,6000.0
2007-06-08 12:20:00,22.04,22.07,22.04,22.07,5800.0,18.3942,18.4192,18.3942,18.4192,5800.0
2007-06-08 12:25:00,22.07,22.07,22.07,22.07,1400.0,18.4192,18.4192,18.4192,18.4192,1400.0
2007-06-08 12:30:00,22.06,22.06,22.05,22.06,2800.0,18.4109,18.4109,18.4025,18.4109,2800.0
2007-06-08 12:35:00,22.06,22.06,22.03,22.06,14200.0,18.4109,18.4109,18.3858,18.4109,14200.0
2007-06-08 12:40:00,22.06,22.06,22.04,22.04,2400.0,18.4109,18.4109,18.3942,18.3942,2400.0
2007-06-08 12:45:00,22.03,22.05,22.03,22.04,2600.0,18.3858,18.4025,18.3858,18.3942,2600.0
2007-06-08 12:50:00,22.02,22.06,22.02,22.06,17400.0,18.3775,18.4109,18.3775,18.4109,17400.0
2007-06-08 12:55:00,22.06,22.06,22.06,22.06,1200.0,18.4109,18.4109,18.4109,18.4109,1200.0
2007-06-08 13:00:00,22.05,22.06,22.05,22.06,1800.0,18.4025,18.4109,18.4025,18.4109,1800.0
2007-06-08 13:05:00,22.05,22.06,22.05,22.06,7800.0,18.4025,18.4109,18.4025,18.4109,7800.0
2007-06-08 13:10:00,22.06,22.06,22.05,22.05,2400.0,18.4109,18.4109,18.4025,18.4025,2400.0
2007-06-08 13:15:00,22.05,22.06,22.05,22.06,6800.0,18.4025,18.4109,18.4025,18.4109,6800.0
2007-06-08 13:20:00,22.06,22.06,22.05,22.06,5200.0,18.4109,18.4109,18.4025,18.4109,5200.0
2007-06-08 13:25:00,22.06,22.06,22.06,22.06,6800.0,18.4109,18.4109,18.4109,18.4109,6800.0
2007-06-08 13:30:00,22.06,22.06,22.02,22.03,8400.0,18.4109,18.4109,18.3775,18.3858,8400.0
2007-06-08 13:35:00,22.03,22.05,22.03,22.03,13000.0,18.3858,18.4025,18.3858,18.3858,13000.0
2007-06-08 13:40:00,22.03,22.07,22.03,22.07,26200.0,18.3858,18.4192,18.3858,18.4192,26200.0
2007-06-08 13:45:00,22.07,22.07,22.06,22.07,4800.0,18.4192,18.4192,18.4109,18.4192,4800.0
2007-06-08 13:50:00,22.06,22.07,22.06,22.07,11600.0,18.4109,18.4192,18.4109,18.4192,11600.0
2007-06-08 13:55:00,22.07,22.07,22.06,22.06,7800.0,18.4192,18.4192,18.4109,18.4109,7800.0
2007-06-08 14:00:00,22.06,22.06,22.04,22.04,9000.0,18.4109,18.4109,18.3942,18.3942,9000.0
2007-06-08 14:05:00,22.05,22.09,22.05,22.09,23200.0,18.4025,18.4359,18.4025,18.4359,23200.0
2007-06-08 14:10:00,22.09,22.11,22.09,22.1,15400.0,18.4359,18.4526,18.4359,18.4442,15400.0
2007-06-08 14:15:00,22.09,22.1,22.07,22.08,6200.0,18.4359,18.4442,18.4192,18.4275,6200.0
2007-06-08 14:20:00,22.07,22.07,22.05,22.05,11200.0,18.4192,18.4192,18.4025,18.4025,11200.0
2007-06-08 14:25:00,22.05,22.11,22.04,22.08,57200.0,18.4025,18.4526,18.3942,18.4275,57200.0
2007-06-08 14:30:00,22.07,22.08,22.01,22.06,38400.0,18.4192,18.4275,18.3691,18.4109,38400.0
2007-06-08 14:35:00,22.06,22.07,22.0,22.02,40200.0,18.4109,18.4192,18.3608,18.3775,40200.0
2007-06-08 14:40:00,22.02,22.06,22.0,22.0,30200.0,18.3775,18.4109,18.3608,18.3608,30200.0
2007-06-08 14:45:00,22.0,22.01,22.0,22.01,10200.0,18.3608,18.3691,18.3608,18.3691,10200.0
2007-06-08 14:50:00,22.01,22.04,22.01,22.03,13200.0,18.3691,18.3942,18.3691,18.3858,13200.0
2007-06-08 14:55:00,22.02,22.05,22.01,22.02,13800.0,18.3775,18.4025,18.3691,18.3775,13800.0
2007-06-08 15:00:00,22.02,22.08,22.02,22.08,16800.0,18.3775,18.4275,18.3775,18.4275,16800.0
2007-06-08 15:05:00,22.07,22.08,22.04,22.06,15600.0,18.4192,18.4275,18.3942,18.4109,15600.0
2007-06-08 15:10:00,22.06,22.1,22.06,22.09,23000.0,18.4109,18.4442,18.4109,18.4359,23000.0
2007-06-08 15:15:00,22.1,22.1,22.07,22.08,19400.0,18.4442,18.4442,18.4192,18.4275,19400.0
2007-06-08 15:20:00,22.08,22.08,22.06,22.07,16600.0,18.4275,18.4275,18.4109,18.4192,16600.0
2007-06-08 15:25:00,22.07,22.07,22.06,22.07,7800.0,18.4192,18.4192,18.4109,18.4192,7800.0
2007-06-08 15:30:00,22.07,22.09,22.07,22.07,24800.0,18.4192,18.4359,18.4192,18.4192,24800.0
2007-06-08 15:35:00,22.07,22.1,22.07,22.09,29600.0,18.4192,18.4442,18.4192,18.4359,29600.0
2007-06-08 15:40:00,22.09,22.11,22.08,22.11,23000.0,18.4359,18.4526,18.4275,18.4526,23000.0
2007-06-08 15:45:00,22.11,22.11,22.1,22.11,23200.0,18.4526,18.4526,18.4442,18.4526,23200.0
2007-06-08 15:50:00,22.11,22.11,22.08,22.08,29600.0,18.4526,18.4526,18.4275,18.4275,29600.0
2007-06-08 15:55:00,22.08,22.08,22.08,22.08,28200.0,18.4275,18.4275,18.4275,18.4275,28200.0
2007-06-11 09:30:00,22.0,22.07,22.0,22.04,13200.0,18.3608,18.4192,18.3608,18.3942,13200.0
2007-06-11 09:35:00,22.04,22.04,22.0,22.01,30000.0,18.3942,18.3942,18.3608,18.3691,30000.0
2007-06-11 09:40:00,22.01,22.02,22.0,22.02,9600.0,18.3691,18.3775,18.3608,18.3775,9600.0
2007-06-11 09:45:00,22.02,22.04,22.0,22.0,19200.0,18.3775,18.3942,18.3608,18.3608,19200.0
2007-06-11 09:50:00,22.0,22.02,21.98,21.98,32000.0,18.3608,18.3775,18.3441,18.3441,32000.0
2007-06-11 09:55:00,21.97,21.98,21.97,21.97,19400.0,18.3357,18.3441,18.3357,18.3357,19400.0
2007-06-11 10:00:00,21.97,21.97,21.95,21.97,20000.0,18.3357,18.3357,18.319,18.3357,20000.0
2007-06-11 10:05:00,21.96,21.98,21.93,21.98,18600.0,18.3274,18.3441,18.3024,18.3441,18600.0
2007-06-11 10:10:00,21.97,21.97,21.94,21.94,12600.0,18.3357,18.3357,18.3107,18.3107,12600.0
2007-06-11 10:15:00,21.94,21.94,21.9,21.91,3200.0,18.3107,18.3107,18.2773,18.2857,3200.0
2007-06-11 10:20:00,21.91,21.95,21.91,21.93,22000.0,18.2857,18.319,18.2857,18.3024,22000.0
2007-06-11 10:25:00,21.93,21.93,21.93,21.93,1200.0,18.3024,18.3024,18.3024,18.3024,1200.0
2007-06-11 10:30:00,21.93,21.95,21.91,21.93,41000.0,18.3024,18.319,18.2857,18.3024,41000.0
2007-06-11 10:35:00,21.93,21.93,21.91,21.92,20600.0,18.3024,18.3024,18.2857,18.294,20600.0
2007-06-11 10:40:00,21.93,21.95,21.93,21.95,11400.0,18.3024,18.319,18.3024,18.319,11400.0
2007-06-11 10:45:00,21.95,21.95,21.93,21.94,11000.0,18.319,18.319,18.3024,18.3107,11000.0
2007-06-11 10:50:00,21.95,21.95,21.92,21.95,7000.0,18.319,18.319,18.294,18.319,7000.0
2007-06-11 10:55:00,21.95,21.96,21.95,21.95,4400.0,18.319,18.3274,18.319,18.319,4400.0
2007-06-11 11:00:00,21.95,21.95,21.94,21.94,1400.0,18.319,18.319,18.3107,18.3107,1400.0
2007-06-11 11:05:00,21.95,21.95,21.93,21.95,12800.0,18.319,18.319,18.3024,18.319,12800.0
2007-06-11 11:10:00,21.95,21.95,21.95,21.95,10200.0,18.319,18.319,18.319,18.319,10200.0
2007-06-11 11:15:00,21.95,21.96,21.93,21.95,23400.0,18.319,18.3274,18.3024,18.319,23400.0
2007-06-11 11:20:00,21.95,21.96,21.95,21.95,10600.0,18.319,18.3274,18.319,18.319,10600.0
2007-06-11 11:25:00,21.96,21.98,21.95,21.95,28200.0,18.3274,18.3441,18.319,18.319,28200.0
2007-06-11 11:30:00,21.95,21.98,21.92,21.93,26800.0,18.319,18.3441,18.294,18.3024,26800.0
2007-06-11 11:35:00,21.93,21.96,21.93,21.95,8600.0,18.3024,18.3274,18.3024,18.319,8600.0
2007-06-11 11:40:00,21.95,21.96,21.93,21.96,15600.0,18.319,18.3274,18.3024,18.3274,15600.0
2007-06-11 11:45:00,21.97,21.98,21.92,21.96,52600.0,18.3357,18.3441,18.294,18.3274,52600.0
2007-06-11 11:50:00,21.97,21.99,21.93,21.94,112400.0,18.3357,18.3524,18.3024,18.3107,112400.0
2007-06-11 11:55:00,21.95,21.95,21.91,21.92,24400.0,18.319,18.319,18.2857,18.294,24400.0
2007-06-11 12:00:00,21.91,21.93,21.91,21.93,3400.0,18.2857,18.3024,18.2857,18.3024,3400.0
2007-06-11 12:05:00,21.92,21.93,21.9,21.9,22800.0,18.294,18.3024,18.2773,18.2773,22800.0
2007-06-11 12:10:00,21.91,21.92,21.9,21.92,27400.0,18.2857,18.294,18.2773,18.294,27400.0
2007-06-11 12:15:00,21.92,21.95,21.92,21.95,33800.0,18.294,18.319,18.294,18.319,33800.0
2007-06-11 12:20:00,21.95,21.95,21.94,21.95,3400.0,18.319,18.319,18.3107,18.319,3400.0
2007-06-11 12:25:00,21.95,21.95,21.93,21.95,17000.0,18.319,18.319,18.3024,18.319,17000.0
2007-06-11 12:30:00,21.93,21.95,21.93,21.93,12800.0,18.3024,18.319,18.3024,18.3024,12800.0
2007-06-11 12:35:00,21.93,21.93,21.93,21.93,1600.0,18.3024,18.3024,18.3024,18.3024,1600.0
2007-06-11 12:40:00,21.92,21.93,21.92,21.92,21600.0,18.294,18.3024,18.294,18.294,21600.0
2007-06-11 12:45:00,21.92,21.92,21.91,21.92,25200.0,18.294,18.294,18.2857,18.294,25200.0
2007-06-11 12:50:00,21.92,21.92,21.91,21.91,24400.0,18.294,18.294,18.2857,18.2857,24400.0
2007-06-11 12:55:00,21.91,21.93,21.9,21.92,48800.0,18.2857,18.3024,18.2773,18.294,48800.0
2007-06-11 13:00:00,21.92,21.92,21.9,21.9,15800.0,18.294,18.294,18.2773,18.2773,15800.0
2007-06-11 13:05:00,21.91,21.92,21.9,21.9,38600.0,18.2857,18.294,18.2773,18.2773,38600.0
2007-06-11 13:10:00,21.91,21.93,21.9,21.93,7200.0,18.2857,18.3024,18.2773,18.3024,7200.0
2007-06-11 13:15:00,21.93,21.98,21.93,21.97,15800.0,18.3024,18.3441,18.3024,18.3357,15800.0
2007-06-11 13:20:00,21.98,22.0,21.97,22.0,1400.0,18.3441,18.3608,18.3357,18.3608,1400.0
2007-06-11 13:25:00,21.99,22.0,21.99,22.0,1000.0,18.3524,18.3608,18.3524,18.3608,1000.0
2007-06-11 13:30:00,22.0,22.0,22.0,22.0,7800.0,18.3608,18.3608,18.3608,18.3608,7800.0
2007-06-11 13:35:00,22.0,22.0,22.0,22.0,14600.0,18.3608,18.3608,18.3608,18.3608,14600.0
2007-06-11 13:40:00,22.0,22.0,21.99,22.0,11000.0,18.3608,18.3608,18.3524,18.3608,11000.0
2007-06-11 13:45:00,22.0,22.0,21.96,21.96,14800.0,18.3608,18.3608,18.3274,18.3274,14800.0
2007-06-11 13:50:00,21.94,21.96,21.93,21.95,31200.0,18.3107,18.3274,18.3024,18.319,31200.0
2007-06-11 13:55:00,21.94,21.94,21.89,21.9,24200.0,18.3107,18.3107,18.269,18.2773,24200.0
2007-06-11 14:00:00,21.9,21.91,21.89,21.9,19000.0,18.2773,18.2857,18.269,18.2773,19000.0
2007-06-11 14:05:00,21.9,21.9,21.87,21.89,46200.0,18.2773,18.2773,18.2523,18.269,46200.0
2007-06-11 14:10:00,21.89,21.9,21.86,21.86,31200.0,18.269,18.2773,18.2439,18.2439,31200.0
2007-06-11 14:15:00,21.86,21.86,21.85,21.86,40400.0,18.2439,18.2439,18.2356,18.2439,40400.0
2007-06-11 14:20:00,21.87,21.9,21.87,21.88,52000.0,18.2523,18.2773,18.2523,18.2606,52000.0
2007-06-11 14:25:00,21.89,21.89,21.85,21.85,31200.0,18.269,18.269,18.2356,18.2356,31200.0
2007-06-11 14:30:00,21.85,21.85,21.83,21.84,14400.0,18.2356,18.2356,18.2189,18.2272,14400.0
2007-06-11 14:35:00,21.84,21.86,21.83,21.86,28400.0,18.2272,18.2439,18.2189,18.2439,28400.0
2007-06-11 14:40:00,21.86,21.86,21.83,21.86,35000.0,18.2439,18.2439,18.2189,18.2439,35000.0
2007-06-11 14:45:00,21.86,21.87,21.83,21.84,19600.0,18.2439,18.2523,18.2189,18.2272,19600.0
2007-06-11 14:50:00,21.84,21.88,21.83,21.86,40000.0,18.2272,18.2606,18.2189,18.2439,40000.0
2007-06-11 14:55:00,21.86,21.89,21.86,21.88,29400.0,18.2439,18.269,18.2439,18.2606,29400.0
2007-06-11 15:00:00,21.88,21.89,21.88,21.88,36600.0,18.2606,18.269,18.2606,18.2606,36600.0
2007-06-11 15:05:00,21.88,21.89,21.84,21.86,59800.0,18.2606,18.269,18.2272,18.2439,59800.0
2007-06-11 15:10:00,21.86,21.87,21.82,21.83,64800.0,18.2439,18.2523,18.2106,18.2189,64800.0
2007-06-11 15:15:00,21.83,21.84,21.79,21.79,59000.0,18.2189,18.2272,18.1855,18.1855,59000.0
2007-06-11 15:20:00,21.79,21.81,21.77,21.79,50000.0,18.1855,18.2022,18.1688,18.1855,50000.0
2007-06-11 15:25:00,21.79,21.79,21.75,21.79,44000.0,18.1855,18.1855,18.1521,18.1855,44000.0
2007-06-11 15:30:00,21.79,21.79,21.77,21.78,52600.0,18.1855,18.1855,18.1688,18.1772,52600.0
2007-06-11 15:35:00,21.78,21.78,21.74,21.76,63200.0,18.1772,18.1772,18.1438,18.1605,63200.0
2007-06-11 15:40:00,21.76,21.77,21.74,21.74,80000.0,18.1605,18.1688,18.1438,18.1438,80000.0
2007-06-11 15:45:00,21.74,21.8,21.74,21.79,64800.0,18.1438,18.1939,18.1438,18.1855,64800.0
2007-06-11 15:50:00,21.79,21.79,21.74,21.75,65800.0,18.1855,18.1855,18.1438,18.1521,65800.0
2007-06-11 15:55:00,21.75,21.84,21.75,21.8,91800.0,18.1521,18.2272,18.1521,18.1939,91800.0
2007-06-12 09:30:00,21.6,21.6,21.35,21.49,64600.0,18.0269,18.0269,17.8183,17.9351,64600.0
2007-06-12 09:35:00,21.5,21.52,21.47,21.48,23400.0,17.9435,17.9602,17.9184,17.9268,23400.0
2007-06-12 09:40:00,21.48,21.55,21.47,21.55,16200.0,17.9268,17.9852,17.9184,17.9852,16200.0
2007-06-12 09:45:00,21.55,21.58,21.53,21.56,11200.0,17.9852,18.0103,17.9685,17.9936,11200.0
2007-06-12 09:50:00,21.55,21.57,21.51,21.53,13000.0,17.9852,18.0019,17.9518,17.9685,13000.0
2007-06-12 09:55:00,21.53,21.55,21.51,21.52,50200.0,17.9685,17.9852,17.9518,17.9602,50200.0
2007-06-12 10:00:00,21.5,21.52,21.49,21.5,75800.0,17.9435,17.9602,17.9351,17.9435,75800.0
2007-06-12 10:05:00,21.5,21.51,21.5,21.5,16600.0,17.9435,17.9518,17.9435,17.9435,16600.0
2007-06-12 10:10:00,21.5,21.51,21.45,21.47,17000.0,17.9435,17.9518,17.9018,17.9184,17000.0
2007-06-12 10:15:00,21.47,21.49,21.45,21.46,36000.0,17.9184,17.9351,17.9018,17.9101,36000.0
2007-06-12 10:20:00,21.46,21.46,21.43,21.43,75400.0,17.9101,17.9101,17.8851,17.8851,75400.0
2007-06-12 10:25:00,21.44,21.45,21.43,21.43,19400.0,17.8934,17.9018,17.8851,17.8851,19400.0
2007-06-12 10:30:00,21.43,21.5,21.43,21.5,22800.0,17.8851,17.9435,17.8851,17.9435,22800.0
2007-06-12 10:35:00,21.49,21.52,21.49,21.5,25800.0,17.9351,17.9602,17.9351,17.9435,25800.0
2007-06-12 10:40:00,21.5,21.5,21.48,21.5,20000.0,17.9435,17.9435,17.9268,17.9435,20000.0
2007-06-12 10:45:00,21.5,21.51,21.5,21.51,9800.0,17.9435,17.9518,17.9435,17.9518,9800.0
2007-06-12 10:50:00,21.5,21.53,21.5,21.53,8800.0,17.9435,17.9685,17.9435,17.9685,8800.0
2007-06-12 10:55:00,21.53,21.54,21.52,21.54,2200.0,17.9685,17.9769,17.9602,17.9769,2200.0
2007-06-12 11:00:00,21.54,21.57,21.54,21.57,22200.0,17.9769,18.0019,17.9769,18.0019,22200.0
2007-06-12 11:05:00,21.58,21.58,21.55,21.56,15800.0,18.0103,18.0103,17.9852,17.9936,15800.0
2007-06-12 11:10:00,21.56,21.64,21.55,21.63,40400.0,17.9936,18.0603,17.9852,18.052,40400.0
2007-06-12 11:15:00,21.64,21.64,21.62,21.63,9600.0,18.0603,18.0603,18.0436,18.052,9600.0
2007-06-12 11:20:00,21.62,21.63,21.61,21.61,14000.0,18.0436,18.052,18.0353,18.0353,14000.0
2007-06-12 11:25:00,21.61,21.62,21.58,21.58,46400.0,18.0353,18.0436,18.0103,18.0103,46400.0
2007-06-12 11:30:00,21.57,21.59,21.54,21.56,52800.0,18.0019,18.0186,17.9769,17.9936,52800.0
2007-06-12 11:35:00,21.54,21.57,21.54,21.57,36400.0,17.9769,18.0019,17.9769,18.0019,36400.0
2007-06-12 11:40:00,21.57,21.59,21.56,21.59,22400.0,18.0019,18.0186,17.9936,18.0186,22400.0
2007-06-12 11:45:00,21.59,21.6,21.59,21.59,13400.0,18.0186,18.0269,18.0186,18.0186,13400.0
2007-06-12 11:50:00,21.59,21.65,21.59,21.65,15600.0,18.0186,18.0687,18.0186,18.0687,15600.0
2007-06-12 11:55:00,21.65,21.66,21.61,21.62,23600.0,18.0687,18.077,18.0353,18.0436,23600.0
2007-06-12 12:00:00,21.62,21.64,21.61,21.61,8800.0,18.0436,18.0603,18.0353,18.0353,8800.0
2007-06-12 12:05:00,21.61,21.63,21.6,21.63,13400.0,18.0353,18.052,18.0269,18.052,13400.0
2007-06-12 12:10:00,21.63,21.66,21.63,21.65,14000.0,18.052,18.077,18.052,18.0687,14000.0
2007-06-12 12:15:00,21.65,21.66,21.63,21.64,12000.0,18.0687,18.077,18.052,18.0603,12000.0
2007-06-12 12:20:00,21.64,21.64,21.58,21.59,11400.0,18.0603,18.0603,18.0103,18.0186,11400.0
2007-06-12 12:25:00,21.59,21.6,21.58,21.6,12400.0,18.0186,18.0269,18.0103,18.0269,12400.0
2007-06-12 12:30:00,21.6,21.6,21.59,21.6,12000.0,18.0269,18.0269,18.0186,18.0269,12000.0
2007-06-12 12:35:00,21.6,21.61,21.6,21.61,8000.0,18.0269,18.0353,18.0269,18.0353,8000.0
2007-06-12 12:40:00,21.61,21.62,21.57,21.58,16800.0,18.0353,18.0436,18.0019,18.0103,16800.0
2007-06-12 12:45:00,21.58,21.58,21.55,21.55,10600.0,18.0103,18.0103,17.9852,17.9852,10600.0
2007-06-12 12:50:00,21.56,21.58,21.56,21.58,11200.0,17.9936,18.0103,17.9936,18.0103,11200.0
2007-06-12 12:55:00,21.57,21.57,21.57,21.57,5200.0,18.0019,18.0019,18.0019,18.0019,5200.0
2007-06-12 13:00:00,21.58,21.58,21.57,21.57,22000.0,18.0103,18.0103,18.0019,18.0019,22000.0
2007-06-12 13:05:00,21.57,21.58,21.57,21.58,6000.0,18.0019,18.0103,18.0019,18.0103,6000.0
2007-06-12 13:10:00,21.58,21.59,21.58,21.59,8600.0,18.0103,18.0186,18.0103,18.0186,8600.0
2007-06-12 13:15:00,21.59,21.64,21.59,21.6,16000.0,18.0186,18.0603,18.0186,18.0269,16000.0
2007-06-12 13:20:00,21.6,21.64,21.59,21.6,19400.0,18.0269,18.0603,18.0186,18.0269,19400.0
2007-06-12 13:25:00,21.61,21.61,21.59,21.59,16400.0,18.0353,18.0353,18.0186,18.0186,16400.0
2007-06-12 13:30:00,21.59,21.61,21.58,21.59,12800.0,18.0186,18.0353,18.0103,18.0186,12800.0
2007-06-12 13:35:00,21.59,21.63,21.59,21.6,16200.0,18.0186,18.052,18.0186,18.0269,16200.0
2007-06-12 13:40:00,21.61,21.61,21.59,21.6,7200.0,18.0353,18.0353,18.0186,18.0269,7200.0
2007-06-12 13:45:00,21.61,21.66,21.61,21.63,33600.0,18.0353,18.077,18.0353,18.052,33600.0
2007-06-12 13:50:00,21.64,21.66,21.61,21.61,56200.0,18.0603,18.077,18.0353,18.0353,56200.0
2007-06-12 13:55:00,21.63,21.63,21.6,21.61,11800.0,18.052,18.052,18.0269,18.0353,11800.0
2007-06-12 14:00:00,21.61,21.68,21.61,21.68,20800.0,18.0353,18.0937,18.0353,18.0937,20800.0
2007-06-12 14:05:00,21.68,21.7,21.67,21.69,12200.0,18.0937,18.1104,18.0854,18.1021,12200.0
2007-06-12 14:10:00,21.68,21.72,21.67,21.7,29800.0,18.0937,18.1271,18.0854,18.1104,29800.0
2007-06-12 14:15:00,21.71,21.72,21.7,21.71,13800.0,18.1187,18.1271,18.1104,18.1187,13800.0
2007-06-12 14:20:00,21.7,21.7,21.67,21.67,17600.0,18.1104,18.1104,18.0854,18.0854,17600.0
2007-06-12 14:25:00,21.67,21.68,21.66,21.67,19000.0,18.0854,18.0937,18.077,18.0854,19000.0
2007-06-12 14:30:00,21.67,21.69,21.66,21.68,8800.0,18.0854,18.1021,18.077,18.0937,8800.0
2007-06-12 14:35:00,21.68,21.72,21.68,21.69,27200.0,18.0937,18.1271,18.0937,18.1021,27200.0
2007-06-12 14:40:00,21.68,21.68,21.64,21.64,35400.0,18.0937,18.0937,18.0603,18.0603,35400.0
2007-06-12 14:45:00,21.63,21.63,21.61,21.61,13400.0,18.052,18.052,18.0353,18.0353,13400.0
2007-06-12 14:50:00,21.61,21.64,21.6,21.64,18600.0,18.0353,18.0603,18.0269,18.0603,18600.0
2007-06-12 14:55:00,21.64,21.64,21.59,21.59,18000.0,18.0603,18.0603,18.0186,18.0186,18000.0
2007-06-12 15:00:00,21.59,21.64,21.57,21.59,74400.0,18.0186,18.0603,18.0019,18.0186,74400.0
2007-06-12 15:05:00,21.59,21.59,21.53,21.56,42200.0,18.0186,18.0186,17.9685,17.9936,42200.0
2007-06-12 15:10:00,21.57,21.57,21.53,21.53,13800.0,18.0019,18.0019,17.9685,17.9685,13800.0
2007-06-12 15:15:00,21.53,21.54,21.5,21.51,21400.0,17.9685,17.9769,17.9435,17.9518,21400.0
2007-06-12 15:20:00,21.5,21.52,21.5,21.52,23800.0,17.9435,17.9602,17.9435,17.9602,23800.0
2007-06-12 15:25:00,21.51,21.56,21.51,21.56,50600.0,17.9518,17.9936,17.9518,17.9936,50600.0
2007-06-12 15:30:00,21.55,21.58,21.54,21.57,19000.0,17.9852,18.0103,17.9769,18.0019,19000.0
2007-06-12 15:35:00,21.57,21.58,21.5,21.53,49600.0,18.0019,18.0103,17.9435,17.9685,49600.0
2007-06-12 15:40:00,21.53,21.56,21.53,21.55,35800.0,17.9685,17.9936,17.9685,17.9852,35800.0
2007-06-12 15:45:00,21.55,21.57,21.55,21.57,31000.0,17.9852,18.0019,17.9852,18.0019,31000.0
2007-06-12 15:50:00,21.57,21.59,21.57,21.57,44000.0,18.0019,18.0186,18.0019,18.0019,44000.0
2007-06-12 15:55:00,21.54,21.62,21.54,21.57,29200.0,17.9769,18.0436,17.9769,18.0019,29200.0
2007-06-13 09:30:00,21.5,21.55,21.48,21.55,59800.0,17.9435,17.9852,17.9268,17.9852,59800.0
2007-06-13 09:35:00,21.53,21.6,21.53,21.58,25200.0,17.9685,18.0269,17.9685,18.0103,25200.0
2007-06-13 09:40:00,21.59,21.61,21.58,21.59,21000.0,18.0186,18.0353,18.0103,18.0186,21000.0
2007-06-13 09:45:00,21.6,21.61,21.55,21.58,38000.0,18.0269,18.0353,17.9852,18.0103,38000.0
2007-06-13 09:50:00,21.59,21.66,21.59,21.66,21000.0,18.0186,18.077,18.0186,18.077,21000.0
2007-06-13 09:55:00,21.66,21.66,21.63,21.66,14800.0,18.077,18.077,18.052,18.077,14800.0
2007-06-13 10:00:00,21.66,21.68,21.65,21.68,17200.0,18.077,18.0937,18.0687,18.0937,17200.0
2007-06-13 10:05:00,21.68,21.7,21.66,21.69,21800.0,18.0937,18.1104,18.077,18.1021,21800.0
2007-06-13 10:10:00,21.69,21.7,21.68,21.69,31800.0,18.1021,18.1104,18.0937,18.1021,31800.0
2007-06-13 10:15:00,21.68,21.78,21.68,21.78,61000.0,18.0937,18.1772,18.0937,18.1772,61000.0
2007-06-13 10:20:00,21.78,21.85,21.78,21.84,19400.0,18.1772,18.2356,18.1772,18.2272,19400.0
2007-06-13 10:25:00,21.85,21.85,21.84,21.85,48800.0,18.2356,18.2356,18.2272,18.2356,48800.0
2007-06-13 10:30:00,21.85,21.85,21.83,21.84,30800.0,18.2356,18.2356,18.2189,18.2272,30800.0
2007-06-13 10:35:00,21.84,21.85,21.81,21.85,36600.0,18.2272,18.2356,18.2022,18.2356,36600.0
2007-06-13 10:40:00,21.85,21.88,21.84,21.88,20000.0,18.2356,18.2606,18.2272,18.2606,20000.0
2007-06-13 10:45:00,21.88,21.91,21.87,21.91,19800.0,18.2606,18.2857,18.2523,18.2857,19800.0
2007-06-13 10:50:00,21.9,21.9,21.86,21.86,44000.0,18.2773,18.2773,18.2439,18.2439,44000.0
2007-06-13 10:55:00,21.88,21.89,21.88,21.88,2200.0,18.2606,18.269,18.2606,18.2606,2200.0
2007-06-13 11:00:00,21.87,21.88,21.86,21.87,18200.0,18.2523,18.2606,18.2439,18.2523,18200.0
2007-06-13 11:05:00,21.87,21.91,21.86,21.9,15600.0,18.2523,18.2857,18.2439,18.2773,15600.0
2007-06-13 11:10:00,21.9,21.9,21.89,21.9,15600.0,18.2773,18.2773,18.269,18.2773,15600.0
2007-06-13 11:15:00,21.89,21.9,21.89,21.9,8000.0,18.269,18.2773,18.269,18.2773,8000.0
2007-06-13 11:20:00,21.9,21.91,21.89,21.9,10800.0,18.2773,18.2857,18.269,18.2773,10800.0
2007-06-13 11:25:00,21.91,21.93,21.9,21.9,14000.0,18.2857,18.3024,18.2773,18.2773,14000.0
2007-06-13 11:30:00,21.91,21.98,21.9,21.98,24200.0,18.2857,18.3441,18.2773,18.3441,24200.0
2007-06-13 11:35:00,21.98,21.99,21.97,21.98,12200.0,18.3441,18.3524,18.3357,18.3441,12200.0
2007-06-13 11:40:00,21.98,22.0,21.98,21.99,26600.0,18.3441,18.3608,18.3441,18.3524,26600.0
2007-06-13 11:45:00,21.99,22.04,21.99,22.04,24400.0,18.3524,18.3942,18.3524,18.3942,24400.0
2007-06-13 11:50:00,22.04,22.04,22.03,22.04,7400.0,18.3942,18.3942,18.3858,18.3942,7400.0
2007-06-13 11:55:00,22.04,22.05,22.04,22.04,22400.0,18.3942,18.4025,18.3942,18.3942,22400.0
2007-06-13 12:00:00,22.04,22.05,22.04,22.05,13800.0,18.3942,18.4025,18.3942,18.4025,13800.0
2007-06-13 12:05:00,22.05,22.05,22.02,22.03,14000.0,18.4025,18.4025,18.3775,18.3858,14000.0
2007-06-13 12:10:00,22.03,22.04,22.02,22.04,8400.0,18.3858,18.3942,18.3775,18.3942,8400.0
2007-06-13 12:15:00,22.03,22.04,22.03,22.03,5800.0,18.3858,18.3942,18.3858,18.3858,5800.0
2007-06-13 12:20:00,22.03,22.03,21.99,22.0,22000.0,18.3858,18.3858,18.3524,18.3608,22000.0
2007-06-13 12:25:00,22.02,22.02,21.99,21.99,18200.0,18.3775,18.3775,18.3524,18.3524,18200.0
2007-06-13 12:30:00,21.99,21.99,21.99,21.99,63600.0,18.3524,18.3524,18.3524,18.3524,63600.0
2007-06-13 12:35:00,21.99,21.99,21.97,21.98,6400.0,18.3524,18.3524,18.3357,18.3441,6400.0
2007-06-13 12:40:00,21.97,21.99,21.97,21.99,10800.0,18.3357,18.3524,18.3357,18.3524,10800.0
2007-06-13 12:45:00,21.99,21.99,21.99,21.99,3600.0,18.3524,18.3524,18.3524,18.3524,3600.0
2007-06-13 12:50:00,21.99,22.01,21.99,22.01,2400.0,18.3524,18.3691,18.3524,18.3691,2400.0
2007-06-13 12:55:00,22.0,22.01,21.97,21.97,4200.0,18.3608,18.3691,18.3357,18.3357,4200.0
2007-06-13 13:00:00,21.96,21.96,21.92,21.93,4000.0,18.3274,18.3274,18.294,18.3024,4000.0
2007-06-13 13:05:00,21.93,21.93,21.91,21.92,11800.0,18.3024,18.3024,18.2857,18.294,11800.0
2007-06-13 13:10:00,21.93,21.93,21.91,21.91,4200.0,18.3024,18.3024,18.2857,18.2857,4200.0
2007-06-13 13:15:00,21.9,21.9,21.88,21.88,4600.0,18.2773,18.2773,18.2606,18.2606,4600.0
2007-06-13 13:20:00,21.88,21.89,21.87,21.88,2800.0,18.2606,18.269,18.2523,18.2606,2800.0
2007-06-13 13:25:00,21.87,21.88,21.82,21.83,17000.0,18.2523,18.2606,18.2106,18.2189,17000.0
2007-06-13 13:30:00,21.81,21.83,21.79,21.82,22800.0,18.2022,18.2189,18.1855,18.2106,22800.0
2007-06-13 13:35:00,21.82,21.87,21.82,21.87,9400.0,18.2106,18.2523,18.2106,18.2523,9400.0
2007-06-13 13:40:00,21.88,21.88,21.86,21.86,3800.0,18.2606,18.2606,18.2439,18.2439,3800.0
2007-06-13 13:45:00,21.87,21.87,21.86,21.86,5200.0,18.2523,18.2523,18.2439,18.2439,5200.0
2007-06-13 13:50:00,21.85,21.85,21.83,21.83,4000.0,18.2356,18.2356,18.2189,18.2189,4000.0
2007-06-13 13:55:00,21.83,21.83,21.8,21.81,15000.0,18.2189,18.2189,18.1939,18.2022,15000.0
2007-06-13 14:00:00,21.79,21.86,21.79,21.85,28200.0,18.1855,18.2439,18.1855,18.2356,28200.0
2007-06-13 14:05:00,21.85,21.89,21.85,21.86,9000.0,18.2356,18.269,18.2356,18.2439,9000.0
2007-06-13 14:10:00,21.87,21.95,21.87,21.93,13800.0,18.2523,18.319,18.2523,18.3024,13800.0
2007-06-13 14:15:00,21.92,21.96,21.92,21.93,4800.0,18.294,18.3274,18.294,18.3024,4800.0
2007-06-13 14:20:00,21.93,21.93,21.9,21.93,9400.0,18.3024,18.3024,18.2773,18.3024,9400.0
2007-06-13 14:25:00,21.94,21.94,21.92,21.92,2200.0,18.3107,18.3107,18.294,18.294,2200.0
2007-06-13 14:30:00,21.92,21.92,21.9,21.91,6200.0,18.294,18.294,18.2773,18.2857,6200.0
2007-06-13 14:35:00,21.91,21.93,21.91,21.92,5800.0,18.2857,18.3024,18.2857,18.294,5800.0
2007-06-13 14:40:00,21.91,21.92,21.9,21.9,2400.0,18.2857,18.294,18.2773,18.2773,2400.0
2007-06-13 14:45:00,21.92,21.92,21.92,21.92,5000.0,18.294,18.294,18.294,18.294,5000.0
2007-06-13 14:50:00,21.91,21.93,21.9,21.91,6400.0,18.2857,18.3024,18.2773,18.2857,6400.0
2007-06-13 14:55:00,21.91,21.92,21.9,21.91,8800.0,18.2857,18.294,18.2773,18.2857,8800.0
2007-06-13 15:00:00,21.92,21.92,21.83,21.86,26800.0,18.294,18.294,18.2189,18.2439,26800.0
2007-06-13 15:05:00,21.86,21.87,21.84,21.86,10400.0,18.2439,18.2523,18.2272,18.2439,10400.0
2007-06-13 15:10:00,21.85,21.86,21.83,21.84,9800.0,18.2356,18.2439,18.2189,18.2272,9800.0
2007-06-13 15:15:00,21.84,21.84,21.83,21.84,6000.0,18.2272,18.2272,18.2189,18.2272,6000.0
2007-06-13 15:20:00,21.84,21.86,21.82,21.86,11400.0,18.2272,18.2439,18.2106,18.2439,11400.0
2007-06-13 15:25:00,21.84,21.86,21.84,21.84,6600.0,18.2272,18.2439,18.2272,18.2272,6600.0
2007-06-13 15:30:00,21.84,21.88,21.84,21.88,14600.0,18.2272,18.2606,18.2272,18.2606,14600.0
2007-06-13 15:35:00,21.88,21.89,21.87,21.89,10800.0,18.2606,18.269,18.2523,18.269,10800.0
2007-06-13 15:40:00,21.89,21.89,21.89,21.89,7400.0,18.269,18.269,18.269,18.269,7400.0
2007-06-13 15:45:00,21.89,21.89,21.87,21.89,14400.0,18.269,18.269,18.2523,18.269,14400.0
2007-06-13 15:50:00,21.88,21.9,21.86,21.89,18400.0,18.2606,18.2773,18.2439,18.269,18400.0
2007-06-13 15:55:00,21.89,21.89,21.87,21.87,42400.0,18.269,18.269,18.2523,18.2523,42400.0
2007-06-14 09:30:00,21.43,21.45,21.35,21.45,91600.0,17.8851,17.9018,17.8183,17.9018,91600.0
2007-06-14 09:35:00,21.43,21.55,21.41,21.52,91400.0,17.8851,17.9852,17.8684,17.9602,91400.0
2007-06-14 09:40:00,21.53,21.54,21.39,21.4,47400.0,17.9685,17.9769,17.8517,17.86,47400.0
2007-06-14 09:45:00,21.4,21.47,21.39,21.46,30400.0,17.86,17.9184,17.8517,17.9101,30400.0
2007-06-14 09:50:00,21.45,21.59,21.42,21.56,90800.0,17.9018,18.0186,17.8767,17.9936,90800.0
2007-06-14 09:55:00,21.56,21.57,21.5,21.55,51000.0,17.9936,18.0019,17.9435,17.9852,51000.0
2007-06-14 10:00:00,21.54,21.58,21.54,21.58,27800.0,17.9769,18.0103,17.9769,18.0103,27800.0
2007-06-14 10:05:00,21.58,21.65,21.58,21.65,21000.0,18.0103,18.0687,18.0103,18.0687,21000.0
2007-06-14 10:10:00,21.65,21.7,21.65,21.68,41400.0,18.0687,18.1104,18.0687,18.0937,41400.0
2007-06-14 10:15:00,21.68,21.7,21.68,21.69,20600.0,18.0937,18.1104,18.0937,18.1021,20600.0
2007-06-14 10:20:00,21.69,21.69,21.67,21.68,27600.0,18.1021,18.1021,18.0854,18.0937,27600.0
2007-06-14 10:25:00,21.68,21.69,21.65,21.66,45800.0,18.0937,18.1021,18.0687,18.077,45800.0
2007-06-14 10:30:00,21.66,21.68,21.65,21.68,22000.0,18.077,18.0937,18.0687,18.0937,22000.0
2007-06-14 10:35:00,21.68,21.68,21.64,21.67,17400.0,18.0937,18.0937,18.0603,18.0854,17400.0
2007-06-14 10:40:00,21.68,21.73,21.68,21.72,18200.0,18.0937,18.1354,18.0937,18.1271,18200.0
2007-06-14 10:45:00,21.71,21.71,21.7,21.7,12000.0,18.1187,18.1187,18.1104,18.1104,12000.0
2007-06-14 10:50:00,21.7,21.71,21.68,21.71,10200.0,18.1104,18.1187,18.0937,18.1187,10200.0
2007-06-14 10:55:00,21.71,21.72,21.7,21.71,7800.0,18.1187,18.1271,18.1104,18.1187,7800.0
2007-06-14 11:00:00,21.71,21.72,21.69,21.71,47800.0,18.1187,18.1271,18.1021,18.1187,47800.0
2007-06-14 11:05:00,21.7,21.72,21.7,21.72,11400.0,18.1104,18.1271,18.1104,18.1271,11400.0
2007-06-14 11:10:00,21.72,21.73,21.72,21.72,9200.0,18.1271,18.1354,18.1271,18.1271,9200.0
2007-06-14 11:15:00,21.71,21.73,21.71,21.73,43200.0,18.1187,18.1354,18.1187,18.1354,43200.0
2007-06-14 11:20:00,21.73,21.77,21.72,21.73,58800.0,18.1354,18.1688,18.1271,18.1354,58800.0
2007-06-14 11:25:00,21.73,21.74,21.72,21.73,23800.0,18.1354,18.1438,18.1271,18.1354,23800.0
2007-06-14 11:30:00,21.74,21.77,21.74,21.75,7800.0,18.1438,18.1688,18.1438,18.1521,7800.0
2007-06-14 11:35:00,21.76,21.76,21.75,21.75,4200.0,18.1605,18.1605,18.1521,18.1521,4200.0
2007-06-14 11:40:00,21.75,21.77,21.75,21.76,6000.0,18.1521,18.1688,18.1521,18.1605,6000.0
2007-06-14 11:45:00,21.77,21.77,21.75,21.75,7800.0,18.1688,18.1688,18.1521,18.1521,7800.0
2007-06-14 11:50:00,21.75,21.75,21.74,21.75,10400.0,18.1521,18.1521,18.1438,18.1521,10400.0
2007-06-14 11:55:00,21.75,21.75,21.75,21.75,2600.0,18.1521,18.1521,18.1521,18.1521,2600.0
2007-06-14 12:00:00,21.75,21.78,21.75,21.77,30000.0,18.1521,18.1772,18.1521,18.1688,30000.0
2007-06-14 12:05:00,21.77,21.82,21.77,21.81,24400.0,18.1688,18.2106,18.1688,18.2022,24400.0
2007-06-14 12:10:00,21.8,21.8,21.78,21.78,18600.0,18.1939,18.1939,18.1772,18.1772,18600.0
2007-06-14 12:15:00,21.78,21.78,21.75,21.75,19000.0,18.1772,18.1772,18.1521,18.1521,19000.0
2007-06-14 12:20:00,21.75,21.76,21.75,21.75,1000.0,18.1521,18.1605,18.1521,18.1521,1000.0
2007-06-14 12:25:00,21.75,21.75,21.75,21.75,2600.0,18.1521,18.1521,18.1521,18.1521,2600.0
2007-06-14 12:30:00,21.75,21.75,21.75,21.75,800.0,18.1521,18.1521,18.1521,18.1521,800.0
2007-06-14 12:35:00,21.75,21.75,21.75,21.75,5200.0,18.1521,18.1521,18.1521,18.1521,5200.0
2007-06-14 12:40:00,21.75,21.76,21.75,21.75,35400.0,18.1521,18.1605,18.1521,18.1521,35400.0
2007-06-14 12:45:00,21.75,21.78,21.75,21.77,27600.0,18.1521,18.1772,18.1521,18.1688,27600.0
2007-06-14 12:50:00,21.77,21.77,21.77,21.77,1800.0,18.1688,18.1688,18.1688,18.1688,1800.0
2007-06-14 12:55:00,21.77,21.77,21.76,21.76,5400.0,18.1688,18.1688,18.1605,18.1605,5400.0
2007-06-14 13:00:00,21.77,21.78,21.77,21.77,16200.0,18.1688,18.1772,18.1688,18.1688,16200.0
2007-06-14 13:05:00,21.76,21.77,21.76,21.77,5000.0,18.1605,18.1688,18.1605,18.1688,5000.0
2007-06-14 13:10:00,21.76,21.77,21.76,21.77,2800.0,18.1605,18.1688,18.1605,18.1688,2800.0
2007-06-14 13:15:00,21.77,21.77,21.76,21.76,5200.0,18.1688,18.1688,18.1605,18.1605,5200.0
2007-06-14 13:20:00,21.75,21.76,21.75,21.76,5600.0,18.1521,18.1605,18.1521,18.1605,5600.0
2007-06-14 13:25:00,21.75,21.75,21.75,21.75,34400.0,18.1521,18.1521,18.1521,18.1521,34400.0
2007-06-14 13:30:00,21.75,21.75,21.74,21.75,26200.0,18.1521,18.1521,18.1438,18.1521,26200.0
2007-06-14 13:35:00,21.75,21.75,21.74,21.75,6600.0,18.1521,18.1521,18.1438,18.1521,6600.0
2007-06-14 13:40:00,21.74,21.74,21.68,21.68,22200.0,18.1438,18.1438,18.0937,18.0937,22200.0
2007-06-14 13:45:00,21.68,21.73,21.68,21.71,38000.0,18.0937,18.1354,18.0937,18.1187,38000.0
2007-06-14 13:50:00,21.7,21.71,21.7,21.7,17400.0,18.1104,18.1187,18.1104,18.1104,17400.0
2007-06-14 13:55:00,21.69,21.71,21.69,21.7,7400.0,18.1021,18.1187,18.1021,18.1104,7400.0
2007-06-14 14:00:00,21.71,21.72,21.7,21.71,9600.0,18.1187,18.1271,18.1104,18.1187,9600.0
2007-06-14 14:05:00,21.71,21.71,21.71,21.71,1400.0,18.1187,18.1187,18.1187,18.1187,1400.0
2007-06-14 14:10:00,21.71,21.71,21.7,21.7,8400.0,18.1187,18.1187,18.1104,18.1104,8400.0
2007-06-14 14:15:00,21.7,21.71,21.7,21.71,5600.0,18.1104,18.1187,18.1104,18.1187,5600.0
2007-06-14 14:20:00,21.71,21.72,21.71,21.71,30800.0,18.1187,18.1271,18.1187,18.1187,30800.0
2007-06-14 14:25:00,21.72,21.72,21.7,21.71,17600.0,18.1271,18.1271,18.1104,18.1187,17600.0
2007-06-14 14:30:00,21.71,21.74,21.71,21.74,23600.0,18.1187,18.1438,18.1187,18.1438,23600.0
2007-06-14 14:35:00,21.74,21.74,21.73,21.74,24600.0,18.1438,18.1438,18.1354,18.1438,24600.0
2007-06-14 14:40:00,21.74,21.74,21.73,21.73,10800.0,18.1438,18.1438,18.1354,18.1354,10800.0
2007-06-14 14:45:00,21.73,21.73,21.73,21.73,13400.0,18.1354,18.1354,18.1354,18.1354,13400.0
2007-06-14 14:50:00,21.73,21.73,21.72,21.72,18400.0,18.1354,18.1354,18.1271,18.1271,18400.0
2007-06-14 14:55:00,21.71,21.71,21.7,21.71,41600.0,18.1187,18.1187,18.1104,18.1187,41600.0
2007-06-14 15:00:00,21.71,21.71,21.69,21.69,20800.0,18.1187,18.1187,18.1021,18.1021,20800.0
2007-06-14 15:05:00,21.7,21.7,21.63,21.63,108400.0,18.1104,18.1104,18.052,18.052,108400.0
2007-06-14 15:10:00,21.63,21.66,21.63,21.66,44600.0,18.052,18.077,18.052,18.077,44600.0
2007-06-14 15:15:00,21.66,21.66,21.61,21.63,37000.0,18.077,18.077,18.0353,18.052,37000.0
2007-06-14 15:20:00,21.63,21.64,21.63,21.63,31600.0,18.052,18.0603,18.052,18.052,31600.0
2007-06-14 15:25:00,21.64,21.64,21.63,21.64,35000.0,18.0603,18.0603,18.052,18.0603,35000.0
2007-06-14 15:30:00,21.64,21.64,21.62,21.63,23800.0,18.0603,18.0603,18.0436,18.052,23800.0
2007-06-14 15:35:00,21.63,21.63,21.61,21.61,32000.0,18.052,18.052,18.0353,18.0353,32000.0
2007-06-14 15:40:00,21.63,21.65,21.61,21.65,142000.0,18.052,18.0687,18.0353,18.0687,142000.0
2007-06-14 15:45:00,21.65,21.66,21.64,21.66,37800.0,18.0687,18.077,18.0603,18.077,37800.0
2007-06-14 15:50:00,21.66,21.66,21.63,21.63,112200.0,18.077,18.077,18.052,18.052,112200.0
2007-06-14 15:55:00,21.63,21.7,21.63,21.69,135600.0,18.052,18.1104,18.052,18.1021,135600.0
2007-06-15 09:30:00,21.86,21.93,21.77,21.82,112400.0,18.2439,18.3024,18.1688,18.2106,112400.0
2007-06-15 09:35:00,21.82,21.88,21.82,21.87,19400.0,18.2106,18.2606,18.2106,18.2523,19400.0
2007-06-15 09:40:00,21.86,21.87,21.8,21.81,21400.0,18.2439,18.2523,18.1939,18.2022,21400.0
2007-06-15 09:45:00,21.8,21.84,21.8,21.82,12000.0,18.1939,18.2272,18.1939,18.2106,12000.0
2007-06-15 09:50:00,21.82,21.86,21.81,21.83,18600.0,18.2106,18.2439,18.2022,18.2189,18600.0
2007-06-15 09:55:00,21.83,21.83,21.82,21.82,7600.0,18.2189,18.2189,18.2106,18.2106,7600.0
2007-06-15 10:00:00,21.82,21.85,21.8,21.84,29800.0,18.2106,18.2356,18.1939,18.2272,29800.0
2007-06-15 10:05:00,21.84,21.88,21.84,21.87,9600.0,18.2272,18.2606,18.2272,18.2523,9600.0
2007-06-15 10:10:00,21.88,21.88,21.86,21.86,21400.0,18.2606,18.2606,18.2439,18.2439,21400.0
2007-06-15 10:15:00,21.86,21.86,21.86,21.86,13400.0,18.2439,18.2439,18.2439,18.2439,13400.0
2007-06-15 10:20:00,21.84,21.86,21.82,21.83,4600.0,18.2272,18.2439,18.2106,18.2189,4600.0
2007-06-15 10:25:00,21.83,21.83,21.82,21.83,7600.0,18.2189,18.2189,18.2106,18.2189,7600.0
2007-06-15 10:30:00,21.83,21.84,21.82,21.83,49200.0,18.2189,18.2272,18.2106,18.2189,49200.0
2007-06-15 10:35:00,21.83,21.85,21.83,21.84,16800.0,18.2189,18.2356,18.2189,18.2272,16800.0
2007-06-15 10:40:00,21.83,21.83,21.82,21.82,4400.0,18.2189,18.2189,18.2106,18.2106,4400.0
2007-06-15 10:45:00,21.83,21.86,21.83,21.86,16200.0,18.2189,18.2439,18.2189,18.2439,16200.0
2007-06-15 10:50:00,21.86,21.89,21.86,21.88,14800.0,18.2439,18.269,18.2439,18.2606,14800.0
2007-06-15 10:55:00,21.88,21.9,21.86,21.89,36000.0,18.2606,18.2773,18.2439,18.269,36000.0
2007-06-15 11:00:00,21.89,21.94,21.89,21.94,9800.0,18.269,18.3107,18.269,18.3107,9800.0
2007-06-15 11:05:00,21.94,21.95,21.93,21.95,8600.0,18.3107,18.319,18.3024,18.319,8600.0
2007-06-15 11:10:00,21.95,21.95,21.94,21.94,13400.0,18.319,18.319,18.3107,18.3107,13400.0
2007-06-15 11:15:00,21.95,21.95,21.92,21.92,14000.0,18.319,18.319,18.294,18.294,14000.0
2007-06-15 11:20:00,21.93,21.93,21.93,21.93,1000.0,18.3024,18.3024,18.3024,18.3024,1000.0
2007-06-15 11:25:00,21.93,21.93,21.93,21.93,9600.0,18.3024,18.3024,18.3024,18.3024,9600.0
2007-06-15 11:30:00,21.93,21.96,21.93,21.96,9000.0,18.3024,18.3274,18.3024,18.3274,9000.0
2007-06-15 11:35:00,21.96,22.0,21.93,21.93,31200.0,18.3274,18.3608,18.3024,18.3024,31200.0
2007-06-15 11:40:00,21.93,21.93,21.89,21.9,10000.0,18.3024,18.3024,18.269,18.2773,10000.0
2007-06-15 11:45:00,21.89,21.9,21.86,21.87,13600.0,18.269,18.2773,18.2439,18.2523,13600.0
2007-06-15 11:50:00,21.86,21.86,21.83,21.83,6200.0,18.2439,18.2439,18.2189,18.2189,6200.0
2007-06-15 11:55:00,21.83,21.83,21.81,21.81,6800.0,18.2189,18.2189,18.2022,18.2022,6800.0
2007-06-15 12:00:00,21.81,21.81,21.79,21.79,9400.0,18.2022,18.2022,18.1855,18.1855,9400.0
2007-06-15 12:05:00,21.79,21.79,21.78,21.78,8200.0,18.1855,18.1855,18.1772,18.1772,8200.0
2007-06-15 12:10:00,21.78,21.78,21.72,21.72,17000.0,18.1772,18.1772,18.1271,18.1271,17000.0
2007-06-15 12:15:00,21.72,21.73,21.72,21.73,7200.0,18.1271,18.1354,18.1271,18.1354,7200.0
2007-06-15 12:20:00,21.72,21.72,21.71,21.72,7400.0,18.1271,18.1271,18.1187,18.1271,7400.0
2007-06-15 12:25:00,21.73,21.77,21.73,21.76,13000.0,18.1354,18.1688,18.1354,18.1605,13000.0
2007-06-15 12:30:00,21.75,21.82,21.75,21.82,44000.0,18.1521,18.2106,18.1521,18.2106,44000.0
2007-06-15 12:35:00,21.83,21.86,21.83,21.85,17400.0,18.2189,18.2439,18.2189,18.2356,17400.0
2007-06-15 12:40:00,21.85,21.87,21.84,21.86,10000.0,18.2356,18.2523,18.2272,18.2439,10000.0
2007-06-15 12:45:00,21.87,21.87,21.85,21.85,8200.0,18.2523,18.2523,18.2356,18.2356,8200.0
2007-06-15 12:50:00,21.84,21.85,21.83,21.85,9600.0,18.2272,18.2356,18.2189,18.2356,9600.0
2007-06-15 12:55:00,21.85,21.85,21.83,21.84,8200.0,18.2356,18.2356,18.2189,18.2272,8200.0
2007-06-15 13:00:00,21.85,21.86,21.84,21.84,9400.0,18.2356,18.2439,18.2272,18.2272,9400.0
2007-06-15 13:05:00,21.84,21.85,21.84,21.85,5400.0,18.2272,18.2356,18.2272,18.2356,5400.0
2007-06-15 13:10:00,21.84,21.84,21.81,21.81,20200.0,18.2272,18.2272,18.2022,18.2022,20200.0
2007-06-15 13:15:00,21.81,21.84,21.81,21.84,7000.0,18.2022,18.2272,18.2022,18.2272,7000.0
2007-06-15 13:20:00,21.84,21.86,21.84,21.85,9000.0,18.2272,18.2439,18.2272,18.2356,9000.0
2007-06-15 13:25:00,21.86,21.86,21.86,21.86,3000.0,18.2439,18.2439,18.2439,18.2439,3000.0
2007-06-15 13:30:00,21.86,21.88,21.86,21.88,11600.0,18.2439,18.2606,18.2439,18.2606,11600.0
2007-06-15 13:35:00,21.88,21.9,21.88,21.9,6400.0,18.2606,18.2773,18.2606,18.2773,6400.0
2007-06-15 13:40:00,21.89,21.89,21.86,21.86,24000.0,18.269,18.269,18.2439,18.2439,24000.0
2007-06-15 13:45:00,21.86,21.87,21.84,21.84,10000.0,18.2439,18.2523,18.2272,18.2272,10000.0
2007-06-15 13:50:00,21.85,21.86,21.84,21.85,8000.0,18.2356,18.2439,18.2272,18.2356,8000.0
2007-06-15 13:55:00,21.86,21.88,21.86,21.88,5600.0,18.2439,18.2606,18.2439,18.2606,5600.0
2007-06-15 14:00:00,21.88,21.89,21.88,21.88,3000.0,18.2606,18.269,18.2606,18.2606,3000.0
2007-06-15 14:05:00,21.88,21.88,21.86,21.86,13000.0,18.2606,18.2606,18.2439,18.2439,13000.0
2007-06-15 14:10:00,21.86,21.88,21.86,21.86,10400.0,18.2439,18.2606,18.2439,18.2439,10400.0
2007-06-15 14:15:00,21.86,21.88,21.86,21.88,2800.0,18.2439,18.2606,18.2439,18.2606,2800.0
2007-06-15 14:20:00,21.88,21.88,21.86,21.88,3000.0,18.2606,18.2606,18.2439,18.2606,3000.0
2007-06-15 14:25:00,21.88,21.89,21.88,21.89,6400.0,18.2606,18.269,18.2606,18.269,6400.0
2007-06-15 14:30:00,21.88,21.9,21.88,21.9,9400.0,18.2606,18.2773,18.2606,18.2773,9400.0
2007-06-15 14:35:00,21.89,21.89,21.89,21.89,12800.0,18.269,18.269,18.269,18.269,12800.0
2007-06-15 14:40:00,21.89,21.89,21.89,21.89,11200.0,18.269,18.269,18.269,18.269,11200.0
2007-06-15 14:45:00,21.89,21.92,21.89,21.9,54000.0,18.269,18.294,18.269,18.2773,54000.0
2007-06-15 14:50:00,21.91,21.92,21.91,21.91,3600.0,18.2857,18.294,18.2857,18.2857,3600.0
2007-06-15 14:55:00,21.92,21.92,21.91,21.92,3000.0,18.294,18.294,18.2857,18.294,3000.0
2007-06-15 15:00:00,21.92,21.92,21.92,21.92,2000.0,18.294,18.294,18.294,18.294,2000.0
2007-06-15 15:05:00,21.92,21.93,21.92,21.93,7800.0,18.294,18.3024,18.294,18.3024,7800.0
2007-06-15 15:10:00,21.93,21.93,21.93,21.93,3200.0,18.3024,18.3024,18.3024,18.3024,3200.0
2007-06-15 15:15:00,21.93,21.93,21.92,21.93,11000.0,18.3024,18.3024,18.294,18.3024,11000.0
2007-06-15 15:20:00,21.93,21.95,21.92,21.95,22800.0,18.3024,18.319,18.294,18.319,22800.0
2007-06-15 15:25:00,21.95,21.96,21.93,21.94,15800.0,18.319,18.3274,18.3024,18.3107,15800.0
2007-06-15 15:30:00,21.95,21.97,21.93,21.94,9400.0,18.319,18.3357,18.3024,18.3107,9400.0
2007-06-15 15:35:00,21.95,21.96,21.9,21.91,21000.0,18.319,18.3274,18.2773,18.2857,21000.0
2007-06-15 15:40:00,21.9,21.91,21.88,21.88,20800.0,18.2773,18.2857,18.2606,18.2606,20800.0
2007-06-15 15:45:00,21.89,21.92,21.88,21.91,24400.0,18.269,18.294,18.2606,18.2857,24400.0
2007-06-15 15:50:00,21.91,21.91,21.9,21.91,26000.0,18.2857,18.2857,18.2773,18.2857,26000.0
2007-06-15 15:55:00,21.9,21.93,21.9,21.93,74000.0,18.2773,18.3024,18.2773,18.3024,74000.0
2007-06-18 09:30:00,22.07,22.07,21.95,21.96,24600.0,18.4192,18.4192,18.319,18.3274,24600.0
2007-06-18 09:35:00,21.95,21.97,21.95,21.97,5800.0,18.319,18.3357,18.319,18.3357,5800.0
2007-06-18 09:40:00,21.97,21.97,21.96,21.97,4000.0,18.3357,18.3357,18.3274,18.3357,4000.0
2007-06-18 09:45:00,21.95,21.98,21.95,21.98,3000.0,18.319,18.3441,18.319,18.3441,3000.0
2007-06-18 09:50:00,21.98,21.99,21.97,21.99,13000.0,18.3441,18.3524,18.3357,18.3524,13000.0
2007-06-18 09:55:00,21.99,22.0,21.99,22.0,4800.0,18.3524,18.3608,18.3524,18.3608,4800.0
2007-06-18 10:00:00,21.99,21.99,21.96,21.97,18600.0,18.3524,18.3524,18.3274,18.3357,18600.0
2007-06-18 10:05:00,21.97,21.98,21.96,21.97,9200.0,18.3357,18.3441,18.3274,18.3357,9200.0
2007-06-18 10:10:00,21.97,21.99,21.97,21.99,5600.0,18.3357,18.3524,18.3357,18.3524,5600.0
2007-06-18 10:15:00,21.98,21.98,21.95,21.95,7800.0,18.3441,18.3441,18.319,18.319,7800.0
2007-06-18 10:20:00,21.96,21.97,21.95,21.96,16200.0,18.3274,18.3357,18.319,18.3274,16200.0
2007-06-18 10:25:00,21.96,21.97,21.96,21.97,12600.0,18.3274,18.3357,18.3274,18.3357,12600.0
2007-06-18 10:30:00,21.96,21.97,21.95,21.96,23200.0,18.3274,18.3357,18.319,18.3274,23200.0
2007-06-18 10:35:00,21.96,21.97,21.96,21.96,12200.0,18.3274,18.3357,18.3274,18.3274,12200.0
2007-06-18 10:40:00,21.96,21.96,21.96,21.96,4000.0,18.3274,18.3274,18.3274,18.3274,4000.0
2007-06-18 10:45:00,21.96,21.96,21.95,21.95,3800.0,18.3274,18.3274,18.319,18.319,3800.0
2007-06-18 10:50:00,21.95,21.98,21.95,21.98,12000.0,18.319,18.3441,18.319,18.3441,12000.0
2007-06-18 10:55:00,21.98,21.99,21.97,21.97,7600.0,18.3441,18.3524,18.3357,18.3357,7600.0
2007-06-18 11:00:00,21.96,21.96,21.95,21.95,19400.0,18.3274,18.3274,18.319,18.319,19400.0
2007-06-18 11:05:00,21.96,21.96,21.95,21.95,12600.0,18.3274,18.3274,18.319,18.319,12600.0
2007-06-18 11:10:00,21.96,21.96,21.93,21.95,11200.0,18.3274,18.3274,18.3024,18.319,11200.0
2007-06-18 11:15:00,21.96,22.0,21.96,22.0,13400.0,18.3274,18.3608,18.3274,18.3608,13400.0
2007-06-18 11:20:00,22.0,22.03,22.0,22.03,4800.0,18.3608,18.3858,18.3608,18.3858,4800.0
2007-06-18 11:25:00,22.04,22.06,22.04,22.06,5000.0,18.3942,18.4109,18.3942,18.4109,5000.0
2007-06-18 11:30:00,22.05,22.06,22.04,22.06,6600.0,18.4025,18.4109,18.3942,18.4109,6600.0
2007-06-18 11:35:00,22.06,22.08,22.06,22.08,6800.0,18.4109,18.4275,18.4109,18.4275,6800.0
2007-06-18 11:40:00,22.08,22.09,22.07,22.07,10000.0,18.4275,18.4359,18.4192,18.4192,10000.0
2007-06-18 11:45:00,22.07,22.09,22.07,22.08,3200.0,18.4192,18.4359,18.4192,18.4275,3200.0
2007-06-18 11:50:00,22.08,22.09,22.08,22.09,6400.0,18.4275,18.4359,18.4275,18.4359,6400.0
2007-06-18 11:55:00,22.08,22.08,22.08,22.08,1200.0,18.4275,18.4275,18.4275,18.4275,1200.0
2007-06-18 12:00:00,22.08,22.08,22.08,22.08,23600.0,18.4275,18.4275,18.4275,18.4275,23600.0
2007-06-18 12:05:00,22.08,22.08,22.08,22.08,9400.0,18.4275,18.4275,18.4275,18.4275,9400.0
2007-06-18 12:10:00,22.08,22.09,22.08,22.08,5800.0,18.4275,18.4359,18.4275,18.4275,5800.0
2007-06-18 12:15:00,22.09,22.09,22.08,22.08,7200.0,18.4359,18.4359,18.4275,18.4275,7200.0
2007-06-18 12:20:00,22.08,22.08,22.06,22.06,2400.0,18.4275,18.4275,18.4109,18.4109,2400.0
2007-06-18 12:25:00,22.06,22.06,22.05,22.06,11600.0,18.4109,18.4109,18.4025,18.4109,11600.0
2007-06-18 12:30:00,22.06,22.08,22.06,22.08,10200.0,18.4109,18.4275,18.4109,18.4275,10200.0
2007-06-18 12:35:00,22.07,22.07,22.07,22.07,1200.0,18.4192,18.4192,18.4192,18.4192,1200.0
2007-06-18 12:40:00,22.07,22.08,22.07,22.07,2600.0,18.4192,18.4275,18.4192,18.4192,2600.0
2007-06-18 12:45:00,22.06,22.07,22.06,22.07,800.0,18.4109,18.4192,18.4109,18.4192,800.0
2007-06-18 12:50:00,22.06,22.07,22.06,22.07,6600.0,18.4109,18.4192,18.4109,18.4192,6600.0
2007-06-18 12:55:00,22.07,22.07,22.06,22.06,3600.0,18.4192,18.4192,18.4109,18.4109,3600.0
2007-06-18 13:00:00,22.06,22.06,22.04,22.04,6400.0,18.4109,18.4109,18.3942,18.3942,6400.0
2007-06-18 13:05:00,22.04,22.04,22.04,22.04,3600.0,18.3942,18.3942,18.3942,18.3942,3600.0
2007-06-18 13:10:00,22.04,22.05,22.04,22.05,6600.0,18.3942,18.4025,18.3942,18.4025,6600.0
2007-06-18 13:15:00,22.05,22.05,22.05,22.05,200.0,18.4025,18.4025,18.4025,18.4025,200.0
2007-06-18 13:20:00,22.05,22.05,22.03,22.03,4000.0,18.4025,18.4025,18.3858,18.3858,4000.0
2007-06-18 13:25:00,22.03,22.04,22.03,22.03,3400.0,18.3858,18.3942,18.3858,18.3858,3400.0
2007-06-18 13:30:00,22.03,22.05,22.03,22.04,6000.0,18.3858,18.4025,18.3858,18.3942,6000.0
2007-06-18 13:35:00,22.04,22.04,22.02,22.02,4600.0,18.3942,18.3942,18.3775,18.3775,4600.0
2007-06-18 13:40:00,22.02,22.03,22.0,22.0,24600.0,18.3775,18.3858,18.3608,18.3608,24600.0
2007-06-18 13:45:00,22.0,22.0,21.99,22.0,113000.0,18.3608,18.3608,18.3524,18.3608,113000.0
2007-06-18 13:50:00,22.0,22.0,22.0,22.0,3600.0,18.3608,18.3608,18.3608,18.3608,3600.0
2007-06-18 13:55:00,22.0,22.0,22.0,22.0,3400.0,18.3608,18.3608,18.3608,18.3608,3400.0
2007-06-18 14:00:00,22.0,22.0,21.99,21.99,5800.0,18.3608,18.3608,18.3524,18.3524,5800.0
2007-06-18 14:05:00,21.99,21.99,21.97,21.98,10400.0,18.3524,18.3524,18.3357,18.3441,10400.0
2007-06-18 14:10:00,21.98,21.99,21.98,21.99,13000.0,18.3441,18.3524,18.3441,18.3524,13000.0
2007-06-18 14:15:00,21.99,21.99,21.99,21.99,200.0,18.3524,18.3524,18.3524,18.3524,200.0
2007-06-18 14:20:00,21.99,21.99,21.98,21.98,9000.0,18.3524,18.3524,18.3441,18.3441,9000.0
2007-06-18 14:25:00,21.98,22.02,21.98,22.01,59400.0,18.3441,18.3775,18.3441,18.3691,59400.0
2007-06-18 14:30:00,22.0,22.02,22.0,22.02,5600.0,18.3608,18.3775,18.3608,18.3775,5600.0
2007-06-18 14:35:00,22.02,22.03,22.02,22.03,8800.0,18.3775,18.3858,18.3775,18.3858,8800.0
2007-06-18 14:40:00,22.03,22.03,22.0,22.0,29000.0,18.3858,18.3858,18.3608,18.3608,29000.0
2007-06-18 14:45:00,22.01,22.01,21.99,22.0,7600.0,18.3691,18.3691,18.3524,18.3608,7600.0
2007-06-18 14:50:00,21.99,22.02,21.99,22.02,67800.0,18.3524,18.3775,18.3524,18.3775,67800.0
2007-06-18 14:55:00,22.02,22.02,21.98,22.01,21400.0,18.3775,18.3775,18.3441,18.3691,21400.0
2007-06-18 15:00:00,22.01,22.03,22.0,22.0,30400.0,18.3691,18.3858,18.3608,18.3608,30400.0
2007-06-18 15:05:00,22.0,22.0,22.0,22.0,10200.0,18.3608,18.3608,18.3608,18.3608,10200.0
2007-06-18 15:10:00,22.0,22.0,21.98,21.99,16600.0,18.3608,18.3608,18.3441,18.3524,16600.0
2007-06-18 15:15:00,21.99,21.99,21.97,21.97,3200.0,18.3524,18.3524,18.3357,18.3357,3200.0
2007-06-18 15:20:00,21.98,21.99,21.98,21.98,4400.0,18.3441,18.3524,18.3441,18.3441,4400.0
2007-06-18 15:25:00,21.98,21.99,21.97,21.97,9000.0,18.3441,18.3524,18.3357,18.3357,9000.0
2007-06-18 15:30:00,21.97,21.97,21.95,21.97,40400.0,18.3357,18.3357,18.319,18.3357,40400.0
2007-06-18 15:35:00,21.97,21.99,21.97,21.99,6200.0,18.3357,18.3524,18.3357,18.3524,6200.0
2007-06-18 15:40:00,21.99,21.99,21.98,21.99,15800.0,18.3524,18.3524,18.3441,18.3524,15800.0
2007-06-18 15:45:00,21.99,22.0,21.98,21.98,17800.0,18.3524,18.3608,18.3441,18.3441,17800.0
2007-06-18 15:50:00,21.98,21.99,21.97,21.97,21600.0,18.3441,18.3524,18.3357,18.3357,21600.0
2007-06-18 15:55:00,21.97,21.97,21.92,21.97,31200.0,18.3357,18.3357,18.294,18.3357,31200.0
2007-06-19 09:30:00,21.88,21.89,21.81,21.83,7000.0,18.2606,18.269,18.2022,18.2189,7000.0
2007-06-19 09:35:00,21.81,21.82,21.8,21.8,2600.0,18.2022,18.2106,18.1939,18.1939,2600.0
2007-06-19 09:40:00,21.79,21.85,21.79,21.85,17000.0,18.1855,18.2356,18.1855,18.2356,17000.0
2007-06-19 09:45:00,21.84,21.85,21.83,21.83,11400.0,18.2272,18.2356,18.2189,18.2189,11400.0
2007-06-19 09:50:00,21.84,21.85,21.83,21.85,11800.0,18.2272,18.2356,18.2189,18.2356,11800.0
2007-06-19 09:55:00,21.85,21.85,21.83,21.84,2400.0,18.2356,18.2356,18.2189,18.2272,2400.0
2007-06-19 10:00:00,21.82,21.83,21.78,21.83,10400.0,18.2106,18.2189,18.1772,18.2189,10400.0
2007-06-19 10:05:00,21.83,21.83,21.81,21.83,10000.0,18.2189,18.2189,18.2022,18.2189,10000.0
2007-06-19 10:10:00,21.82,21.83,21.81,21.81,9600.0,18.2106,18.2189,18.2022,18.2022,9600.0
2007-06-19 10:15:00,21.82,21.82,21.81,21.81,800.0,18.2106,18.2106,18.2022,18.2022,800.0
2007-06-19 10:20:00,21.81,21.81,21.8,21.8,11000.0,18.2022,18.2022,18.1939,18.1939,11000.0
2007-06-19 10:25:00,21.81,21.81,21.81,21.81,13200.0,18.2022,18.2022,18.2022,18.2022,13200.0
2007-06-19 10:30:00,21.81,21.83,21.81,21.81,23400.0,18.2022,18.2189,18.2022,18.2022,23400.0
2007-06-19 10:35:00,21.83,21.83,21.82,21.82,5000.0,18.2189,18.2189,18.2106,18.2106,5000.0
2007-06-19 10:40:00,21.81,21.82,21.8,21.82,4800.0,18.2022,18.2106,18.1939,18.2106,4800.0
2007-06-19 10:45:00,21.81,21.82,21.8,21.81,12200.0,18.2022,18.2106,18.1939,18.2022,12200.0
2007-06-19 10:50:00,21.82,21.83,21.81,21.83,8200.0,18.2106,18.2189,18.2022,18.2189,8200.0
2007-06-19 10:55:00,21.83,21.89,21.83,21.86,8400.0,18.2189,18.269,18.2189,18.2439,8400.0
2007-06-19 11:00:00,21.86,21.89,21.85,21.86,2600.0,18.2439,18.269,18.2356,18.2439,2600.0
2007-06-19 11:05:00,21.85,21.86,21.85,21.86,5200.0,18.2356,18.2439,18.2356,18.2439,5200.0
2007-06-19 11:10:00,21.86,21.86,21.86,21.86,1800.0,18.2439,18.2439,18.2439,18.2439,1800.0
2007-06-19 11:15:00,21.86,21.86,21.86,21.86,2400.0,18.2439,18.2439,18.2439,18.2439,2400.0
2007-06-19 11:20:00,21.86,21.86,21.86,21.86,1400.0,18.2439,18.2439,18.2439,18.2439,1400.0
2007-06-19 11:25:00,21.85,21.86,21.85,21.85,12400.0,18.2356,18.2439,18.2356,18.2356,12400.0
2007-06-19 11:30:00,21.85,21.85,21.81,21.81,3200.0,18.2356,18.2356,18.2022,18.2022,3200.0
2007-06-19 11:35:00,21.82,21.83,21.81,21.81,5000.0,18.2106,18.2189,18.2022,18.2022,5000.0
2007-06-19 11:40:00,21.81,21.82,21.8,21.82,3000.0,18.2022,18.2106,18.1939,18.2106,3000.0
2007-06-19 11:45:00,21.82,21.84,21.82,21.82,5800.0,18.2106,18.2272,18.2106,18.2106,5800.0
2007-06-19 11:50:00,21.84,21.86,21.84,21.86,53000.0,18.2272,18.2439,18.2272,18.2439,53000.0
2007-06-19 11:55:00,21.86,21.86,21.86,21.86,400.0,18.2439,18.2439,18.2439,18.2439,400.0
2007-06-19 12:00:00,21.88,21.89,21.86,21.87,43600.0,18.2606,18.269,18.2439,18.2523,43600.0
2007-06-19 12:05:00,21.88,21.91,21.88,21.9,8800.0,18.2606,18.2857,18.2606,18.2773,8800.0
2007-06-19 12:10:00,21.89,21.89,21.84,21.85,9000.0,18.269,18.269,18.2272,18.2356,9000.0
2007-06-19 12:15:00,21.89,21.89,21.88,21.88,800.0,18.269,18.269,18.2606,18.2606,800.0
2007-06-19 12:20:00,21.87,21.88,21.85,21.88,20400.0,18.2523,18.2606,18.2356,18.2606,20400.0
2007-06-19 12:25:00,21.87,21.88,21.87,21.88,1400.0,18.2523,18.2606,18.2523,18.2606,1400.0
2007-06-19 12:30:00,21.86,21.87,21.85,21.86,4800.0,18.2439,18.2523,18.2356,18.2439,4800.0
2007-06-19 12:35:00,21.88,21.88,21.87,21.87,1000.0,18.2606,18.2606,18.2523,18.2523,1000.0
2007-06-19 12:40:00,21.88,21.89,21.88,21.89,1400.0,18.2606,18.269,18.2606,18.269,1400.0
2007-06-19 12:45:00,21.9,21.9,21.9,21.9,21600.0,18.2773,18.2773,18.2773,18.2773,21600.0
2007-06-19 12:50:00,21.9,21.91,21.9,21.9,14200.0,18.2773,18.2857,18.2773,18.2773,14200.0
2007-06-19 12:55:00,21.91,21.91,21.88,21.89,9000.0,18.2857,18.2857,18.2606,18.269,9000.0
2007-06-19 13:00:00,21.89,21.89,21.88,21.88,1600.0,18.269,18.269,18.2606,18.2606,1600.0
2007-06-19 13:05:00,21.88,21.9,21.88,21.9,2200.0,18.2606,18.2773,18.2606,18.2773,2200.0
2007-06-19 13:10:00,21.9,21.9,21.9,21.9,800.0,18.2773,18.2773,18.2773,18.2773,800.0
2007-06-19 13:15:00,21.9,21.9,21.89,21.9,1200.0,18.2773,18.2773,18.269,18.2773,1200.0
2007-06-19 13:20:00,21.9,21.9,21.88,21.88,2400.0,18.2773,18.2773,18.2606,18.2606,2400.0
2007-06-19 13:25:00,21.88,21.88,21.88,21.88,16000.0,18.2606,18.2606,18.2606,18.2606,16000.0
2007-06-19 13:30:00,21.87,21.89,21.87,21.89,21400.0,18.2523,18.269,18.2523,18.269,21400.0
2007-06-19 13:35:00,21.87,21.88,21.87,21.87,2600.0,18.2523,18.2606,18.2523,18.2523,2600.0
2007-06-19 13:40:00,21.88,21.88,21.86,21.87,3600.0,18.2606,18.2606,18.2439,18.2523,3600.0
2007-06-19 13:45:00,21.87,21.88,21.87,21.88,1400.0,18.2523,18.2606,18.2523,18.2606,1400.0
2007-06-19 13:50:00,21.86,21.86,21.86,21.86,200.0,18.2439,18.2439,18.2439,18.2439,200.0
2007-06-19 13:55:00,21.86,21.86,21.85,21.86,4600.0,18.2439,18.2439,18.2356,18.2439,4600.0
2007-06-19 14:00:00,21.86,21.86,21.85,21.85,10000.0,18.2439,18.2439,18.2356,18.2356,10000.0
2007-06-19 14:05:00,21.85,21.87,21.84,21.87,11600.0,18.2356,18.2523,18.2272,18.2523,11600.0
2007-06-19 14:10:00,21.87,21.89,21.87,21.89,6000.0,18.2523,18.269,18.2523,18.269,6000.0
2007-06-19 14:15:00,21.89,21.89,21.88,21.88,1600.0,18.269,18.269,18.2606,18.2606,1600.0
2007-06-19 14:20:00,21.86,21.86,21.86,21.86,20800.0,18.2439,18.2439,18.2439,18.2439,20800.0
2007-06-19 14:25:00,21.84,21.85,21.83,21.85,7800.0,18.2272,18.2356,18.2189,18.2356,7800.0
2007-06-19 14:30:00,21.85,21.85,21.82,21.84,4000.0,18.2356,18.2356,18.2106,18.2272,4000.0
2007-06-19 14:35:00,21.84,21.88,21.84,21.88,1600.0,18.2272,18.2606,18.2272,18.2606,1600.0
2007-06-19 14:40:00,21.86,21.87,21.86,21.86,1200.0,18.2439,18.2523,18.2439,18.2439,1200.0
2007-06-19 14:45:00,21.87,21.87,21.85,21.86,10000.0,18.2523,18.2523,18.2356,18.2439,10000.0
2007-06-19 14:50:00,21.85,21.86,21.85,21.86,5000.0,18.2356,18.2439,18.2356,18.2439,5000.0
2007-06-19 14:55:00,21.85,21.86,21.85,21.85,3200.0,18.2356,18.2439,18.2356,18.2356,3200.0
2007-06-19 15:00:00,21.86,21.86,21.85,21.86,6000.0,18.2439,18.2439,18.2356,18.2439,6000.0
2007-06-19 15:05:00,21.86,21.88,21.86,21.88,7200.0,18.2439,18.2606,18.2439,18.2606,7200.0
2007-06-19 15:10:00,21.88,21.88,21.84,21.85,8800.0,18.2606,18.2606,18.2272,18.2356,8800.0
2007-06-19 15:15:00,21.86,21.87,21.85,21.87,2600.0,18.2439,18.2523,18.2356,18.2523,2600.0
2007-06-19 15:20:00,21.87,21.87,21.86,21.86,1800.0,18.2523,18.2523,18.2439,18.2439,1800.0
2007-06-19 15:25:00,21.87,21.88,21.86,21.86,7200.0,18.2523,18.2606,18.2439,18.2439,7200.0
2007-06-19 15:30:00,21.86,21.88,21.86,21.87,9800.0,18.2439,18.2606,18.2439,18.2523,9800.0
2007-06-19 15:35:00,21.88,21.89,21.87,21.89,14600.0,18.2606,18.269,18.2523,18.269,14600.0
2007-06-19 15:40:00,21.9,21.91,21.88,21.9,77000.0,18.2773,18.2857,18.2606,18.2773,77000.0
2007-06-19 15:45:00,21.91,21.92,21.9,21.92,2800.0,18.2857,18.294,18.2773,18.294,2800.0
2007-06-19 15:50:00,21.92,21.94,21.92,21.94,10600.0,18.294,18.3107,18.294,18.3107,10600.0
2007-06-19 15:55:00,21.94,21.95,21.91,21.92,27000.0,18.3107,18.319,18.2857,18.294,27000.0
2007-06-20 09:30:00,22.0,22.07,21.9,21.9,11800.0,18.3608,18.4192,18.2773,18.2773,11800.0
2007-06-20 09:35:00,21.9,21.93,21.9,21.92,9200.0,18.2773,18.3024,18.2773,18.294,9200.0
2007-06-20 09:40:00,21.9,21.99,21.9,21.97,6000.0,18.2773,18.3524,18.2773,18.3357,6000.0
2007-06-20 09:45:00,21.96,21.96,21.94,21.94,4600.0,18.3274,18.3274,18.3107,18.3107,4600.0
2007-06-20 09:50:00,21.95,21.95,21.85,21.89,12800.0,18.319,18.319,18.2356,18.269,12800.0
2007-06-20 09:55:00,21.9,21.9,21.86,21.86,11400.0,18.2773,18.2773,18.2439,18.2439,11400.0
2007-06-20 10:00:00,21.86,21.86,21.81,21.81,8000.0,18.2439,18.2439,18.2022,18.2022,8000.0
2007-06-20 10:05:00,21.81,21.83,21.81,21.83,6000.0,18.2022,18.2189,18.2022,18.2189,6000.0
2007-06-20 10:10:00,21.83,21.9,21.83,21.9,22000.0,18.2189,18.2773,18.2189,18.2773,22000.0
2007-06-20 10:15:00,21.9,21.9,21.89,21.89,11400.0,18.2773,18.2773,18.269,18.269,11400.0
2007-06-20 10:20:00,21.89,21.89,21.88,21.88,6600.0,18.269,18.269,18.2606,18.2606,6600.0
2007-06-20 10:25:00,21.88,21.9,21.87,21.89,20400.0,18.2606,18.2773,18.2523,18.269,20400.0
2007-06-20 10:30:00,21.89,21.93,21.89,21.92,21000.0,18.269,18.3024,18.269,18.294,21000.0
2007-06-20 10:35:00,21.93,21.96,21.92,21.94,8800.0,18.3024,18.3274,18.294,18.3107,8800.0
2007-06-20 10:40:00,21.93,21.99,21.93,21.99,12400.0,18.3024,18.3524,18.3024,18.3524,12400.0
2007-06-20 10:45:00,21.98,21.98,21.97,21.97,1800.0,18.3441,18.3441,18.3357,18.3357,1800.0
2007-06-20 10:50:00,21.96,21.96,21.96,21.96,1800.0,18.3274,18.3274,18.3274,18.3274,1800.0
2007-06-20 10:55:00,21.96,21.96,21.96,21.96,2800.0,18.3274,18.3274,18.3274,18.3274,2800.0
2007-06-20 11:00:00,21.97,21.97,21.9,21.92,15600.0,18.3357,18.3357,18.2773,18.294,15600.0
2007-06-20 11:05:00,21.93,21.93,21.9,21.92,2400.0,18.3024,18.3024,18.2773,18.294,2400.0
2007-06-20 11:10:00,21.92,21.92,21.86,21.86,4200.0,18.294,18.294,18.2439,18.2439,4200.0
2007-06-20 11:15:00,21.87,21.87,21.86,21.86,600.0,18.2523,18.2523,18.2439,18.2439,600.0
2007-06-20 11:20:00,21.86,21.88,21.86,21.88,10200.0,18.2439,18.2606,18.2439,18.2606,10200.0
2007-06-20 11:25:00,21.88,21.89,21.88,21.89,2200.0,18.2606,18.269,18.2606,18.269,2200.0
2007-06-20 11:30:00,21.89,21.89,21.87,21.89,3400.0,18.269,18.269,18.2523,18.269,3400.0
2007-06-20 11:35:00,21.88,21.88,21.83,21.86,5200.0,18.2606,18.2606,18.2189,18.2439,5200.0
2007-06-20 11:40:00,21.85,21.85,21.85,21.85,1400.0,18.2356,18.2356,18.2356,18.2356,1400.0
2007-06-20 11:45:00,21.85,21.89,21.85,21.89,5200.0,18.2356,18.269,18.2356,18.269,5200.0
2007-06-20 11:50:00,21.89,21.89,21.89,21.89,1600.0,18.269,18.269,18.269,18.269,1600.0
2007-06-20 11:55:00,21.89,21.91,21.85,21.91,6400.0,18.269,18.2857,18.2356,18.2857,6400.0
2007-06-20 12:00:00,21.9,21.91,21.89,21.89,2200.0,18.2773,18.2857,18.269,18.269,2200.0
2007-06-20 12:05:00,21.88,21.89,21.86,21.88,6800.0,18.2606,18.269,18.2439,18.2606,6800.0
2007-06-20 12:10:00,21.89,21.91,21.89,21.91,1200.0,18.269,18.2857,18.269,18.2857,1200.0
2007-06-20 12:15:00,21.91,21.93,21.91,21.93,2200.0,18.2857,18.3024,18.2857,18.3024,2200.0
2007-06-20 12:20:00,21.93,21.94,21.93,21.94,1800.0,18.3024,18.3107,18.3024,18.3107,1800.0
2007-06-20 12:25:00,21.95,21.95,21.94,21.94,800.0,18.319,18.319,18.3107,18.3107,800.0
2007-06-20 12:30:00,21.94,21.95,21.93,21.94,4200.0,18.3107,18.319,18.3024,18.3107,4200.0
2007-06-20 12:35:00,21.94,21.96,21.94,21.95,9400.0,18.3107,18.3274,18.3107,18.319,9400.0
2007-06-20 12:40:00,21.96,21.96,21.96,21.96,1200.0,18.3274,18.3274,18.3274,18.3274,1200.0
2007-06-20 12:45:00,21.96,21.96,21.96,21.96,600.0,18.3274,18.3274,18.3274,18.3274,600.0
2007-06-20 12:50:00,21.96,21.96,21.95,21.95,1600.0,18.3274,18.3274,18.319,18.319,1600.0
2007-06-20 12:55:00,21.95,21.95,21.94,21.94,600.0,18.319,18.319,18.3107,18.3107,600.0
2007-06-20 13:00:00,21.93,21.93,21.93,21.93,1800.0,18.3024,18.3024,18.3024,18.3024,1800.0
2007-06-20 13:05:00,21.93,21.93,21.87,21.87,11400.0,18.3024,18.3024,18.2523,18.2523,11400.0
2007-06-20 13:10:00,21.86,21.86,21.83,21.83,12200.0,18.2439,18.2439,18.2189,18.2189,12200.0
2007-06-20 13:15:00,21.84,21.85,21.84,21.85,3400.0,18.2272,18.2356,18.2272,18.2356,3400.0
2007-06-20 13:20:00,21.86,21.86,21.84,21.84,9200.0,18.2439,18.2439,18.2272,18.2272,9200.0
2007-06-20 13:25:00,21.84,21.85,21.84,21.85,2000.0,18.2272,18.2356,18.2272,18.2356,2000.0
2007-06-20 13:30:00,21.85,21.88,21.85,21.88,3600.0,18.2356,18.2606,18.2356,18.2606,3600.0
2007-06-20 13:35:00,21.89,21.89,21.86,21.86,25200.0,18.269,18.269,18.2439,18.2439,25200.0
2007-06-20 13:40:00,21.86,21.86,21.82,21.84,21000.0,18.2439,18.2439,18.2106,18.2272,21000.0
2007-06-20 13:45:00,21.82,21.86,21.82,21.86,14000.0,18.2106,18.2439,18.2106,18.2439,14000.0
2007-06-20 13:50:00,21.85,21.86,21.85,21.85,1800.0,18.2356,18.2439,18.2356,18.2356,1800.0
2007-06-20 13:55:00,21.85,21.88,21.85,21.88,9200.0,18.2356,18.2606,18.2356,18.2606,9200.0
2007-06-20 14:00:00,21.86,21.88,21.86,21.88,2800.0,18.2439,18.2606,18.2439,18.2606,2800.0
2007-06-20 14:05:00,21.86,21.87,21.86,21.86,3600.0,18.2439,18.2523,18.2439,18.2439,3600.0
2007-06-20 14:10:00,21.89,21.9,21.86,21.86,6200.0,18.269,18.2773,18.2439,18.2439,6200.0
2007-06-20 14:15:00,21.87,21.87,21.85,21.85,5800.0,18.2523,18.2523,18.2356,18.2356,5800.0
2007-06-20 14:20:00,21.84,21.84,21.82,21.83,8800.0,18.2272,18.2272,18.2106,18.2189,8800.0
2007-06-20 14:25:00,21.83,21.84,21.82,21.82,4800.0,18.2189,18.2272,18.2106,18.2106,4800.0
2007-06-20 14:30:00,21.83,21.88,21.82,21.84,20000.0,18.2189,18.2606,18.2106,18.2272,20000.0
2007-06-20 14:35:00,21.84,21.84,21.79,21.79,11200.0,18.2272,18.2272,18.1855,18.1855,11200.0
2007-06-20 14:40:00,21.8,21.83,21.78,21.79,6200.0,18.1939,18.2189,18.1772,18.1855,6200.0
2007-06-20 14:45:00,21.79,21.82,21.78,21.79,6200.0,18.1855,18.2106,18.1772,18.1855,6200.0
2007-06-20 14:50:00,21.8,21.83,21.8,21.83,3000.0,18.1939,18.2189,18.1939,18.2189,3000.0
2007-06-20 14:55:00,21.82,21.82,21.8,21.82,3400.0,18.2106,18.2106,18.1939,18.2106,3400.0
2007-06-20 15:00:00,21.83,21.83,21.78,21.78,9400.0,18.2189,18.2189,18.1772,18.1772,9400.0
2007-06-20 15:05:00,21.78,21.79,21.77,21.77,21800.0,18.1772,18.1855,18.1688,18.1688,21800.0
2007-06-20 15:10:00,21.77,21.78,21.75,21.75,10000.0,18.1688,18.1772,18.1521,18.1521,10000.0
2007-06-20 15:15:00,21.74,21.76,21.74,21.75,11000.0,18.1438,18.1605,18.1438,18.1521,11000.0
2007-06-20 15:20:00,21.75,21.75,21.72,21.72,12000.0,18.1521,18.1521,18.1271,18.1271,12000.0
2007-06-20 15:25:00,21.72,21.74,21.72,21.73,16000.0,18.1271,18.1438,18.1271,18.1354,16000.0
2007-06-20 15:30:00,21.71,21.73,21.67,21.68,10800.0,18.1187,18.1354,18.0854,18.0937,10800.0
2007-06-20 15:35:00,21.68,21.69,21.67,21.68,13800.0,18.0937,18.1021,18.0854,18.0937,13800.0
2007-06-20 15:40:00,21.68,21.72,21.68,21.7,5200.0,18.0937,18.1271,18.0937,18.1104,5200.0
2007-06-20 15:45:00,21.69,21.72,21.66,21.66,43800.0,18.1021,18.1271,18.077,18.077,43800.0
2007-06-20 15:50:00,21.66,21.66,21.65,21.65,15800.0,18.077,18.077,18.0687,18.0687,15800.0
2007-06-20 15:55:00,21.65,21.66,21.64,21.66,23800.0,18.0687,18.077,18.0603,18.077,23800.0
2007-06-21 09:30:00,21.47,21.47,21.32,21.42,22200.0,17.9184,17.9184,17.7933,17.8767,22200.0
2007-06-21 09:35:00,21.42,21.47,21.38,21.41,17800.0,17.8767,17.9184,17.8433,17.8684,17800.0
2007-06-21 09:40:00,21.4,21.4,21.35,21.35,10200.0,17.86,17.86,17.8183,17.8183,10200.0
2007-06-21 09:45:00,21.35,21.35,21.33,21.33,7200.0,17.8183,17.8183,17.8016,17.8016,7200.0
2007-06-21 09:50:00,21.35,21.4,21.35,21.38,12400.0,17.8183,17.86,17.8183,17.8433,12400.0
2007-06-21 09:55:00,21.38,21.43,21.38,21.43,25200.0,17.8433,17.8851,17.8433,17.8851,25200.0
2007-06-21 10:00:00,21.43,21.5,21.43,21.49,33000.0,17.8851,17.9435,17.8851,17.9351,33000.0
2007-06-21 10:05:00,21.49,21.49,21.46,21.46,5000.0,17.9351,17.9351,17.9101,17.9101,5000.0
2007-06-21 10:10:00,21.46,21.49,21.45,21.49,6600.0,17.9101,17.9351,17.9018,17.9351,6600.0
2007-06-21 10:15:00,21.48,21.5,21.48,21.5,21200.0,17.9268,17.9435,17.9268,17.9435,21200.0
2007-06-21 10:20:00,21.5,21.5,21.49,21.49,15200.0,17.9435,17.9435,17.9351,17.9351,15200.0
2007-06-21 10:25:00,21.49,21.5,21.43,21.43,21000.0,17.9351,17.9435,17.8851,17.8851,21000.0
2007-06-21 10:30:00,21.41,21.46,21.41,21.43,30200.0,17.8684,17.9101,17.8684,17.8851,30200.0
2007-06-21 10:35:00,21.43,21.43,21.42,21.42,5200.0,17.8851,17.8851,17.8767,17.8767,5200.0
2007-06-21 10:40:00,21.43,21.46,21.41,21.41,13000.0,17.8851,17.9101,17.8684,17.8684,13000.0
2007-06-21 10:45:00,21.41,21.43,21.41,21.42,4000.0,17.8684,17.8851,17.8684,17.8767,4000.0
2007-06-21 10:50:00,21.42,21.47,21.42,21.45,7600.0,17.8767,17.9184,17.8767,17.9018,7600.0
2007-06-21 10:55:00,21.46,21.47,21.45,21.47,18600.0,17.9101,17.9184,17.9018,17.9184,18600.0
2007-06-21 11:00:00,21.47,21.48,21.46,21.47,14400.0,17.9184,17.9268,17.9101,17.9184,14400.0
2007-06-21 11:05:00,21.48,21.49,21.47,21.48,15200.0,17.9268,17.9351,17.9184,17.9268,15200.0
2007-06-21 11:10:00,21.48,21.48,21.44,21.45,11600.0,17.9268,17.9268,17.8934,17.9018,11600.0
2007-06-21 11:15:00,21.46,21.48,21.44,21.48,5800.0,17.9101,17.9268,17.8934,17.9268,5800.0
2007-06-21 11:20:00,21.49,21.5,21.47,21.48,2400.0,17.9351,17.9435,17.9184,17.9268,2400.0
2007-06-21 11:25:00,21.48,21.48,21.44,21.45,5600.0,17.9268,17.9268,17.8934,17.9018,5600.0
2007-06-21 11:30:00,21.45,21.45,21.45,21.45,6200.0,17.9018,17.9018,17.9018,17.9018,6200.0
2007-06-21 11:35:00,21.46,21.46,21.43,21.45,11400.0,17.9101,17.9101,17.8851,17.9018,11400.0
2007-06-21 11:40:00,21.44,21.45,21.43,21.45,6200.0,17.8934,17.9018,17.8851,17.9018,6200.0
2007-06-21 11:45:00,21.45,21.45,21.44,21.44,400.0,17.9018,17.9018,17.8934,17.8934,400.0
2007-06-21 11:50:00,21.44,21.45,21.42,21.42,11200.0,17.8934,17.9018,17.8767,17.8767,11200.0
2007-06-21 11:55:00,21.43,21.45,21.43,21.45,1400.0,17.8851,17.9018,17.8851,17.9018,1400.0
2007-06-21 12:00:00,21.45,21.45,21.43,21.45,16800.0,17.9018,17.9018,17.8851,17.9018,16800.0
2007-06-21 12:05:00,21.45,21.45,21.43,21.44,6400.0,17.9018,17.9018,17.8851,17.8934,6400.0
2007-06-21 12:10:00,21.43,21.45,21.42,21.45,3400.0,17.8851,17.9018,17.8767,17.9018,3400.0
2007-06-21 12:15:00,21.43,21.43,21.41,21.41,9600.0,17.8851,17.8851,17.8684,17.8684,9600.0
2007-06-21 12:20:00,21.41,21.43,21.4,21.43,6200.0,17.8684,17.8851,17.86,17.8851,6200.0
2007-06-21 12:25:00,21.43,21.43,21.41,21.42,1800.0,17.8851,17.8851,17.8684,17.8767,1800.0
2007-06-21 12:30:00,21.41,21.42,21.41,21.41,3600.0,17.8684,17.8767,17.8684,17.8684,3600.0
2007-06-21 12:35:00,21.41,21.42,21.4,21.42,10600.0,17.8684,17.8767,17.86,17.8767,10600.0
2007-06-21 12:40:00,21.43,21.43,21.41,21.41,1600.0,17.8851,17.8851,17.8684,17.8684,1600.0
2007-06-21 12:45:00,21.41,21.42,21.41,21.42,5400.0,17.8684,17.8767,17.8684,17.8767,5400.0
2007-06-21 12:50:00,21.41,21.42,21.4,21.42,5800.0,17.8684,17.8767,17.86,17.8767,5800.0
2007-06-21 12:55:00,21.42,21.42,21.4,21.41,3400.0,17.8767,17.8767,17.86,17.8684,3400.0
2007-06-21 13:00:00,21.41,21.43,21.4,21.43,9000.0,17.8684,17.8851,17.86,17.8851,9000.0
2007-06-21 13:05:00,21.43,21.45,21.43,21.44,5800.0,17.8851,17.9018,17.8851,17.8934,5800.0
2007-06-21 13:10:00,21.43,21.43,21.43,21.43,5400.0,17.8851,17.8851,17.8851,17.8851,5400.0
2007-06-21 13:15:00,21.43,21.45,21.42,21.45,9600.0,17.8851,17.9018,17.8767,17.9018,9600.0
2007-06-21 13:20:00,21.45,21.45,21.41,21.42,6600.0,17.9018,17.9018,17.8684,17.8767,6600.0
2007-06-21 13:25:00,21.42,21.43,21.42,21.43,5400.0,17.8767,17.8851,17.8767,17.8851,5400.0
2007-06-21 13:30:00,21.43,21.45,21.43,21.43,17600.0,17.8851,17.9018,17.8851,17.8851,17600.0
2007-06-21 13:35:00,21.43,21.45,21.43,21.45,6200.0,17.8851,17.9018,17.8851,17.9018,6200.0
2007-06-21 13:40:00,21.45,21.45,21.44,21.45,12600.0,17.9018,17.9018,17.8934,17.9018,12600.0
2007-06-21 13:45:00,21.46,21.48,21.46,21.47,7400.0,17.9101,17.9268,17.9101,17.9184,7400.0
2007-06-21 13:50:00,21.47,21.47,21.45,21.45,7200.0,17.9184,17.9184,17.9018,17.9018,7200.0
2007-06-21 13:55:00,21.45,21.47,21.45,21.46,4400.0,17.9018,17.9184,17.9018,17.9101,4400.0
2007-06-21 14:00:00,21.46,21.46,21.46,21.46,9400.0,17.9101,17.9101,17.9101,17.9101,9400.0
2007-06-21 14:05:00,21.46,21.46,21.46,21.46,3000.0,17.9101,17.9101,17.9101,17.9101,3000.0
2007-06-21 14:10:00,21.46,21.46,21.41,21.45,18000.0,17.9101,17.9101,17.8684,17.9018,18000.0
2007-06-21 14:15:00,21.45,21.47,21.45,21.46,8600.0,17.9018,17.9184,17.9018,17.9101,8600.0
2007-06-21 14:20:00,21.45,21.45,21.45,21.45,7400.0,17.9018,17.9018,17.9018,17.9018,7400.0
2007-06-21 14:25:00,21.45,21.45,21.44,21.45,5800.0,17.9018,17.9018,17.8934,17.9018,5800.0
2007-06-21 14:30:00,21.45,21.45,21.43,21.43,19200.0,17.9018,17.9018,17.8851,17.8851,19200.0
2007-06-21 14:35:00,21.45,21.45,21.41,21.42,8000.0,17.9018,17.9018,17.8684,17.8767,8000.0
2007-06-21 14:40:00,21.42,21.43,21.42,21.42,14400.0,17.8767,17.8851,17.8767,17.8767,14400.0
2007-06-21 14:45:00,21.42,21.42,21.4,21.41,10400.0,17.8767,17.8767,17.86,17.8684,10400.0
2007-06-21 14:50:00,21.41,21.47,21.41,21.43,7800.0,17.8684,17.9184,17.8684,17.8851,7800.0
2007-06-21 14:55:00,21.45,21.45,21.43,21.43,7200.0,17.9018,17.9018,17.8851,17.8851,7200.0
2007-06-21 15:00:00,21.43,21.45,21.43,21.45,15600.0,17.8851,17.9018,17.8851,17.9018,15600.0
2007-06-21 15:05:00,21.45,21.45,21.42,21.43,7400.0,17.9018,17.9018,17.8767,17.8851,7400.0
2007-06-21 15:10:00,21.43,21.44,21.43,21.43,10400.0,17.8851,17.8934,17.8851,17.8851,10400.0
2007-06-21 15:15:00,21.43,21.46,21.43,21.44,16600.0,17.8851,17.9101,17.8851,17.8934,16600.0
2007-06-21 15:20:00,21.44,21.44,21.43,21.43,8200.0,17.8934,17.8934,17.8851,17.8851,8200.0
2007-06-21 15:25:00,21.44,21.46,21.44,21.46,10400.0,17.8934,17.9101,17.8934,17.9101,10400.0
2007-06-21 15:30:00,21.46,21.46,21.45,21.45,19600.0,17.9101,17.9101,17.9018,17.9018,19600.0
2007-06-21 15:35:00,21.45,21.45,21.43,21.43,16400.0,17.9018,17.9018,17.8851,17.8851,16400.0
2007-06-21 15:40:00,21.43,21.45,21.43,21.43,17800.0,17.8851,17.9018,17.8851,17.8851,17800.0
2007-06-21 15:45:00,21.42,21.43,21.4,21.41,48400.0,17.8767,17.8851,17.86,17.8684,48400.0
2007-06-21 15:50:00,21.41,21.46,21.41,21.43,86600.0,17.8684,17.9101,17.8684,17.8851,86600.0
2007-06-21 15:55:00,21.43,21.47,21.4,21.45,78000.0,17.8851,17.9184,17.86,17.9018,78000.0
2007-06-22 09:30:00,21.34,21.34,21.2,21.2,22000.0,17.81,17.81,17.6931,17.6931,22000.0
2007-06-22 09:35:00,21.21,21.23,21.2,21.22,55000.0,17.7015,17.7181,17.6931,17.7098,55000.0
2007-06-22 09:40:00,21.22,21.24,21.14,21.14,28600.0,17.7098,17.7265,17.643,17.643,28600.0
2007-06-22 09:45:00,21.14,21.14,21.07,21.07,16200.0,17.643,17.643,17.5846,17.5846,16200.0
2007-06-22 09:50:00,21.07,21.13,20.98,21.07,71000.0,17.5846,17.6347,17.5095,17.5846,71000.0
2007-06-22 09:55:00,21.06,21.07,20.98,21.01,28000.0,17.5763,17.5846,17.5095,17.5345,28000.0
2007-06-22 10:00:00,20.99,21.0,20.98,21.0,163200.0,17.5178,17.5262,17.5095,17.5262,163200.0
2007-06-22 10:05:00,21.0,21.0,20.96,20.97,42000.0,17.5262,17.5262,17.4928,17.5012,42000.0
2007-06-22 10:10:00,20.97,20.99,20.96,20.99,57000.0,17.5012,17.5178,17.4928,17.5178,57000.0
2007-06-22 10:15:00,20.99,21.07,20.99,21.03,190400.0,17.5178,17.5846,17.5178,17.5512,190400.0
2007-06-22 10:20:00,21.03,21.03,20.99,21.0,22800.0,17.5512,17.5512,17.5178,17.5262,22800.0
2007-06-22 10:25:00,21.0,21.05,21.0,21.04,32000.0,17.5262,17.5679,17.5262,17.5596,32000.0
2007-06-22 10:30:00,21.04,21.04,20.99,21.0,52200.0,17.5596,17.5596,17.5178,17.5262,52200.0
2007-06-22 10:35:00,21.03,21.05,21.0,21.03,33600.0,17.5512,17.5679,17.5262,17.5512,33600.0
2007-06-22 10:40:00,21.04,21.04,21.02,21.03,20200.0,17.5596,17.5596,17.5429,17.5512,20200.0
2007-06-22 10:45:00,21.04,21.06,21.0,21.01,24200.0,17.5596,17.5763,17.5262,17.5345,24200.0
2007-06-22 10:50:00,21.01,21.04,20.96,21.04,18000.0,17.5345,17.5596,17.4928,17.5596,18000.0
2007-06-22 10:55:00,21.03,21.04,21.01,21.01,9600.0,17.5512,17.5596,17.5345,17.5345,9600.0
2007-06-22 11:00:00,21.0,21.0,20.99,21.0,6000.0,17.5262,17.5262,17.5178,17.5262,6000.0
2007-06-22 11:05:00,21.0,21.02,21.0,21.02,17400.0,17.5262,17.5429,17.5262,17.5429,17400.0
2007-06-22 11:10:00,21.02,21.02,21.0,21.0,16600.0,17.5429,17.5429,17.5262,17.5262,16600.0
2007-06-22 11:15:00,21.0,21.0,20.99,20.99,11800.0,17.5262,17.5262,17.5178,17.5178,11800.0
2007-06-22 11:20:00,21.0,21.0,20.99,21.0,10400.0,17.5262,17.5262,17.5178,17.5262,10400.0
2007-06-22 11:25:00,21.0,21.0,21.0,21.0,13000.0,17.5262,17.5262,17.5262,17.5262,13000.0
2007-06-22 11:30:00,21.0,21.0,20.99,20.99,30000.0,17.5262,17.5262,17.5178,17.5178,30000.0
2007-06-22 11:35:00,20.99,21.0,20.96,20.97,21800.0,17.5178,17.5262,17.4928,17.5012,21800.0
2007-06-22 11:40:00,20.97,20.97,20.88,20.9,25000.0,17.5012,17.5012,17.426,17.4427,25000.0
2007-06-22 11:45:00,20.89,20.89,20.82,20.82,25200.0,17.4344,17.4344,17.376,17.376,25200.0
2007-06-22 11:50:00,20.81,20.86,20.79,20.86,38200.0,17.3676,17.4094,17.3509,17.4094,38200.0
2007-06-22 11:55:00,20.85,20.92,20.85,20.92,6400.0,17.401,17.4594,17.401,17.4594,6400.0
2007-06-22 12:00:00,20.92,20.92,20.91,20.92,4400.0,17.4594,17.4594,17.4511,17.4594,4400.0
2007-06-22 12:05:00,20.93,21.0,20.92,20.93,24600.0,17.4678,17.5262,17.4594,17.4678,24600.0
2007-06-22 12:10:00,20.93,20.93,20.88,20.88,19800.0,17.4678,17.4678,17.426,17.426,19800.0
2007-06-22 12:15:00,20.89,20.9,20.85,20.85,9400.0,17.4344,17.4427,17.401,17.401,9400.0
2007-06-22 12:20:00,20.86,20.91,20.86,20.88,20600.0,17.4094,17.4511,17.4094,17.426,20600.0
2007-06-22 12:25:00,20.89,20.9,20.85,20.85,15200.0,17.4344,17.4427,17.401,17.401,15200.0
2007-06-22 12:30:00,20.86,20.89,20.85,20.89,24200.0,17.4094,17.4344,17.401,17.4344,24200.0
2007-06-22 12:35:00,20.88,20.95,20.86,20.93,29800.0,17.426,17.4845,17.4094,17.4678,29800.0
2007-06-22 12:40:00,20.92,20.95,20.9,20.95,164400.0,17.4594,17.4845,17.4427,17.4845,164400.0
2007-06-22 12:45:00,20.95,21.02,20.95,21.01,43000.0,17.4845,17.5429,17.4845,17.5345,43000.0
2007-06-22 12:50:00,21.01,21.03,20.99,21.0,19600.0,17.5345,17.5512,17.5178,17.5262,19600.0
2007-06-22 12:55:00,21.0,21.03,20.99,21.03,16400.0,17.5262,17.5512,17.5178,17.5512,16400.0
2007-06-22 13:00:00,21.02,21.04,21.0,21.0,71800.0,17.5429,17.5596,17.5262,17.5262,71800.0
2007-06-22 13:05:00,20.99,21.0,20.96,20.97,18000.0,17.5178,17.5262,17.4928,17.5012,18000.0
2007-06-22 13:10:00,20.97,20.98,20.93,20.93,19000.0,17.5012,17.5095,17.4678,17.4678,19000.0
2007-06-22 13:15:00,20.93,20.98,20.93,20.96,94000.0,17.4678,17.5095,17.4678,17.4928,94000.0
2007-06-22 13:20:00,20.96,20.98,20.96,20.97,14200.0,17.4928,17.5095,17.4928,17.5012,14200.0
2007-06-22 13:25:00,20.97,20.98,20.97,20.98,14600.0,17.5012,17.5095,17.5012,17.5095,14600.0
2007-06-22 13:30:00,20.98,20.98,20.95,20.97,13200.0,17.5095,17.5095,17.4845,17.5012,13200.0
2007-06-22 13:35:00,20.97,20.98,20.96,20.97,5200.0,17.5012,17.5095,17.4928,17.5012,5200.0
2007-06-22 13:40:00,20.97,20.98,20.96,20.96,19800.0,17.5012,17.5095,17.4928,17.4928,19800.0
2007-06-22 13:45:00,20.97,20.98,20.97,20.98,15600.0,17.5012,17.5095,17.5012,17.5095,15600.0
2007-06-22 13:50:00,20.97,20.98,20.93,20.94,25600.0,17.5012,17.5095,17.4678,17.4761,25600.0
2007-06-22 13:55:00,20.95,20.98,20.94,20.97,13600.0,17.4845,17.5095,17.4761,17.5012,13600.0
2007-06-22 14:00:00,20.97,20.97,20.93,20.94,10600.0,17.5012,17.5012,17.4678,17.4761,10600.0
2007-06-22 14:05:00,20.94,20.94,20.91,20.92,23600.0,17.4761,17.4761,17.4511,17.4594,23600.0
2007-06-22 14:10:00,20.92,20.93,20.92,20.93,72400.0,17.4594,17.4678,17.4594,17.4678,72400.0
2007-06-22 14:15:00,20.92,20.92,20.92,20.92,1600.0,17.4594,17.4594,17.4594,17.4594,1600.0
2007-06-22 14:20:00,20.92,20.92,20.89,20.92,28600.0,17.4594,17.4594,17.4344,17.4594,28600.0
2007-06-22 14:25:00,20.92,20.93,20.92,20.93,31000.0,17.4594,17.4678,17.4594,17.4678,31000.0
2007-06-22 14:30:00,20.93,20.93,20.91,20.93,45600.0,17.4678,17.4678,17.4511,17.4678,45600.0
2007-06-22 14:35:00,20.93,20.93,20.92,20.93,63600.0,17.4678,17.4678,17.4594,17.4678,63600.0
2007-06-22 14:40:00,20.93,20.93,20.91,20.93,17200.0,17.4678,17.4678,17.4511,17.4678,17200.0
2007-06-22 14:45:00,20.92,20.93,20.92,20.92,17800.0,17.4594,17.4678,17.4594,17.4594,17800.0
2007-06-22 14:50:00,20.92,20.93,20.92,20.93,14000.0,17.4594,17.4678,17.4594,17.4678,14000.0
2007-06-22 14:55:00,20.93,20.93,20.92,20.92,16000.0,17.4678,17.4678,17.4594,17.4594,16000.0
2007-06-22 15:00:00,20.93,20.93,20.91,20.93,56000.0,17.4678,17.4678,17.4511,17.4678,56000.0
2007-06-22 15:05:00,20.92,20.93,20.92,20.93,5400.0,17.4594,17.4678,17.4594,17.4678,5400.0
2007-06-22 15:10:00,20.93,20.93,20.93,20.93,23600.0,17.4678,17.4678,17.4678,17.4678,23600.0
2007-06-22 15:15:00,20.93,20.93,20.92,20.93,8000.0,17.4678,17.4678,17.4594,17.4678,8000.0
2007-06-22 15:20:00,20.93,20.93,20.92,20.93,48400.0,17.4678,17.4678,17.4594,17.4678,48400.0
2007-06-22 15:25:00,20.93,20.93,20.91,20.91,50600.0,17.4678,17.4678,17.4511,17.4511,50600.0
2007-06-22 15:30:00,20.91,20.92,20.89,20.91,50600.0,17.4511,17.4594,17.4344,17.4511,50600.0
2007-06-22 15:35:00,20.91,20.93,20.91,20.93,77600.0,17.4511,17.4678,17.4511,17.4678,77600.0
2007-06-22 15:40:00,20.93,20.93,20.92,20.93,52600.0,17.4678,17.4678,17.4594,17.4678,52600.0
2007-06-22 15:45:00,20.93,20.93,20.92,20.93,47200.0,17.4678,17.4678,17.4594,17.4678,47200.0
2007-06-22 15:50:00,20.93,20.94,20.92,20.93,56200.0,17.4678,17.4761,17.4594,17.4678,56200.0
2007-06-22 15:55:00,20.93,20.95,20.92,20.93,56800.0,17.4678,17.4845,17.4594,17.4678,56800.0
2007-06-25 09:30:00,20.88,21.08,20.88,21.07,19600.0,17.426,17.593,17.426,17.5846,19600.0
2007-06-25 09:35:00,21.07,21.08,21.0,21.03,17400.0,17.5846,17.593,17.5262,17.5512,17400.0
2007-06-25 09:40:00,21.03,21.04,20.92,20.92,13600.0,17.5512,17.5596,17.4594,17.4594,13600.0
2007-06-25 09:45:00,20.92,20.98,20.92,20.98,31000.0,17.4594,17.5095,17.4594,17.5095,31000.0
2007-06-25 09:50:00,20.99,21.0,20.97,20.99,9000.0,17.5178,17.5262,17.5012,17.5178,9000.0
2007-06-25 09:55:00,21.0,21.0,20.99,21.0,15200.0,17.5262,17.5262,17.5178,17.5262,15200.0
2007-06-25 10:00:00,21.0,21.01,20.99,21.0,26800.0,17.5262,17.5345,17.5178,17.5262,26800.0
2007-06-25 10:05:00,21.0,21.01,20.99,21.0,33800.0,17.5262,17.5345,17.5178,17.5262,33800.0
2007-06-25 10:10:00,21.0,21.04,21.0,21.03,31000.0,17.5262,17.5596,17.5262,17.5512,31000.0
2007-06-25 10:15:00,21.02,21.03,20.93,20.95,21800.0,17.5429,17.5512,17.4678,17.4845,21800.0
2007-06-25 10:20:00,20.96,20.99,20.96,20.98,9400.0,17.4928,17.5178,17.4928,17.5095,9400.0
2007-06-25 10:25:00,20.98,20.99,20.97,20.97,8200.0,17.5095,17.5178,17.5012,17.5012,8200.0
2007-06-25 10:30:00,20.98,20.98,20.95,20.95,37200.0,17.5095,17.5095,17.4845,17.4845,37200.0
2007-06-25 10:35:00,20.95,20.95,20.9,20.93,22400.0,17.4845,17.4845,17.4427,17.4678,22400.0
2007-06-25 10:40:00,20.93,20.97,20.92,20.93,67600.0,17.4678,17.5012,17.4594,17.4678,67600.0
2007-06-25 10:45:00,20.93,20.95,20.82,20.84,46600.0,17.4678,17.4845,17.376,17.3927,46600.0
2007-06-25 10:50:00,20.83,20.86,20.8,20.82,46800.0,17.3843,17.4094,17.3593,17.376,46800.0
2007-06-25 10:55:00,20.82,20.87,20.82,20.87,57800.0,17.376,17.4177,17.376,17.4177,57800.0
2007-06-25 11:00:00,20.88,20.9,20.86,20.9,33600.0,17.426,17.4427,17.4094,17.4427,33600.0
2007-06-25 11:05:00,20.9,20.93,20.88,20.89,19000.0,17.4427,17.4678,17.426,17.4344,19000.0
2007-06-25 11:10:00,20.89,20.9,20.86,20.86,21400.0,17.4344,17.4427,17.4094,17.4094,21400.0
2007-06-25 11:15:00,20.86,20.86,20.83,20.83,28600.0,17.4094,17.4094,17.3843,17.3843,28600.0
2007-06-25 11:20:00,20.83,20.84,20.82,20.82,28000.0,17.3843,17.3927,17.376,17.376,28000.0
2007-06-25 11:25:00,20.81,20.82,20.79,20.82,26200.0,17.3676,17.376,17.3509,17.376,26200.0
2007-06-25 11:30:00,20.83,20.84,20.83,20.84,6000.0,17.3843,17.3927,17.3843,17.3927,6000.0
2007-06-25 11:35:00,20.85,20.88,20.85,20.88,8600.0,17.401,17.426,17.401,17.426,8600.0
2007-06-25 11:40:00,20.89,20.92,20.85,20.86,30600.0,17.4344,17.4594,17.401,17.4094,30600.0
2007-06-25 11:45:00,20.86,20.9,20.83,20.89,28800.0,17.4094,17.4427,17.3843,17.4344,28800.0
2007-06-25 11:50:00,20.89,20.89,20.82,20.83,38200.0,17.4344,17.4344,17.376,17.3843,38200.0
2007-06-25 11:55:00,20.83,20.83,20.81,20.83,12200.0,17.3843,17.3843,17.3676,17.3843,12200.0
2007-06-25 12:00:00,20.83,20.92,20.83,20.92,20000.0,17.3843,17.4594,17.3843,17.4594,20000.0
2007-06-25 12:05:00,20.92,20.95,20.89,20.9,21600.0,17.4594,17.4845,17.4344,17.4427,21600.0
2007-06-25 12:10:00,20.9,20.91,20.85,20.88,25800.0,17.4427,17.4511,17.401,17.426,25800.0
2007-06-25 12:15:00,20.88,20.89,20.86,20.88,26800.0,17.426,17.4344,17.4094,17.426,26800.0
2007-06-25 12:20:00,20.88,20.89,20.86,20.88,26400.0,17.426,17.4344,17.4094,17.426,26400.0
2007-06-25 12:25:00,20.88,20.88,20.78,20.79,27400.0,17.426,17.426,17.3426,17.3509,27400.0
2007-06-25 12:30:00,20.8,20.8,20.75,20.78,19400.0,17.3593,17.3593,17.3176,17.3426,19400.0
2007-06-25 12:35:00,20.78,20.85,20.78,20.83,15600.0,17.3426,17.401,17.3426,17.3843,15600.0
2007-06-25 12:40:00,20.83,20.83,20.83,20.83,9000.0,17.3843,17.3843,17.3843,17.3843,9000.0
2007-06-25 12:45:00,20.83,20.84,20.82,20.83,10600.0,17.3843,17.3927,17.376,17.3843,10600.0
2007-06-25 12:50:00,20.83,20.83,20.77,20.8,28600.0,17.3843,17.3843,17.3342,17.3593,28600.0
2007-06-25 12:55:00,20.79,20.81,20.7,20.81,63600.0,17.3509,17.3676,17.2758,17.3676,63600.0
2007-06-25 13:00:00,20.81,20.82,20.78,20.79,18400.0,17.3676,17.376,17.3426,17.3509,18400.0
2007-06-25 13:05:00,20.8,20.8,20.74,20.74,27400.0,17.3593,17.3593,17.3092,17.3092,27400.0
2007-06-25 13:10:00,20.75,20.77,20.74,20.77,27800.0,17.3176,17.3342,17.3092,17.3342,27800.0
2007-06-25 13:15:00,20.78,20.81,20.78,20.8,9000.0,17.3426,17.3676,17.3426,17.3593,9000.0
2007-06-25 13:20:00,20.8,20.8,20.77,20.77,5400.0,17.3593,17.3593,17.3342,17.3342,5400.0
2007-06-25 13:25:00,20.77,20.78,20.74,20.78,4200.0,17.3342,17.3426,17.3092,17.3426,4200.0
2007-06-25 13:30:00,20.78,20.81,20.77,20.77,12600.0,17.3426,17.3676,17.3342,17.3342,12600.0
2007-06-25 13:35:00,20.78,20.79,20.75,20.77,30200.0,17.3426,17.3509,17.3176,17.3342,30200.0
2007-06-25 13:40:00,20.77,20.78,20.76,20.78,6200.0,17.3342,17.3426,17.3259,17.3426,6200.0
2007-06-25 13:45:00,20.78,20.78,20.77,20.78,5800.0,17.3426,17.3426,17.3342,17.3426,5800.0
2007-06-25 13:50:00,20.78,20.79,20.78,20.78,6600.0,17.3426,17.3509,17.3426,17.3426,6600.0
2007-06-25 13:55:00,20.78,20.79,20.75,20.75,9600.0,17.3426,17.3509,17.3176,17.3176,9600.0
2007-06-25 14:00:00,20.75,20.78,20.75,20.77,10600.0,17.3176,17.3426,17.3176,17.3342,10600.0
2007-06-25 14:05:00,20.78,20.8,20.77,20.78,27000.0,17.3426,17.3593,17.3342,17.3426,27000.0
2007-06-25 14:10:00,20.77,20.78,20.75,20.77,30800.0,17.3342,17.3426,17.3176,17.3342,30800.0
2007-06-25 14:15:00,20.77,20.77,20.76,20.77,9000.0,17.3342,17.3342,17.3259,17.3342,9000.0
2007-06-25 14:20:00,20.77,20.81,20.77,20.81,38200.0,17.3342,17.3676,17.3342,17.3676,38200.0
2007-06-25 14:25:00,20.81,20.81,20.8,20.8,40000.0,17.3676,17.3676,17.3593,17.3593,40000.0
2007-06-25 14:30:00,20.81,20.81,20.77,20.77,53200.0,17.3676,17.3676,17.3342,17.3342,53200.0
2007-06-25 14:35:00,20.77,20.81,20.75,20.8,80200.0,17.3342,17.3676,17.3176,17.3593,80200.0
2007-06-25 14:40:00,20.8,20.8,20.75,20.76,44600.0,17.3593,17.3593,17.3176,17.3259,44600.0
2007-06-25 14:45:00,20.75,20.78,20.7,20.74,62000.0,17.3176,17.3426,17.2758,17.3092,62000.0
2007-06-25 14:50:00,20.74,20.75,20.72,20.75,24800.0,17.3092,17.3176,17.2925,17.3176,24800.0
2007-06-25 14:55:00,20.73,20.74,20.67,20.7,30800.0,17.3009,17.3092,17.2508,17.2758,30800.0
2007-06-25 15:00:00,20.7,20.71,20.67,20.7,50400.0,17.2758,17.2842,17.2508,17.2758,50400.0
2007-06-25 15:05:00,20.71,20.97,20.69,20.72,37000.0,17.2842,17.5012,17.2675,17.2925,37000.0
2007-06-25 15:10:00,20.72,20.74,20.72,20.73,12600.0,17.2925,17.3092,17.2925,17.3009,12600.0
2007-06-25 15:15:00,20.74,20.76,20.73,20.74,32200.0,17.3092,17.3259,17.3009,17.3092,32200.0
2007-06-25 15:20:00,20.74,20.75,20.73,20.75,160800.0,17.3092,17.3176,17.3009,17.3176,160800.0
2007-06-25 15:25:00,20.73,20.75,20.7,20.7,48600.0,17.3009,17.3176,17.2758,17.2758,48600.0
2007-06-25 15:30:00,20.7,20.74,20.7,20.73,31800.0,17.2758,17.3092,17.2758,17.3009,31800.0
2007-06-25 15:35:00,20.74,20.74,20.68,20.71,33600.0,17.3092,17.3092,17.2591,17.2842,33600.0
2007-06-25 15:40:00,20.71,20.75,20.7,20.72,58800.0,17.2842,17.3176,17.2758,17.2925,58800.0
2007-06-25 15:45:00,20.73,20.74,20.72,20.73,153400.0,17.3009,17.3092,17.2925,17.3009,153400.0
2007-06-25 15:50:00,20.73,20.77,20.72,20.73,122200.0,17.3009,17.3342,17.2925,17.3009,122200.0
2007-06-25 15:55:00,20.73,20.77,20.72,20.73,71800.0,17.3009,17.3342,17.2925,17.3009,71800.0
2007-06-26 09:30:00,20.9,21.2,20.9,21.02,27800.0,17.4427,17.6931,17.4427,17.5429,27800.0
2007-06-26 09:35:00,21.02,21.04,20.99,21.02,16400.0,17.5429,17.5596,17.5178,17.5429,16400.0
2007-06-26 09:40:00,21.02,21.02,20.99,21.0,21800.0,17.5429,17.5429,17.5178,17.5262,21800.0
2007-06-26 09:45:00,21.0,21.0,20.98,21.0,18000.0,17.5262,17.5262,17.5095,17.5262,18000.0
2007-06-26 09:50:00,21.0,21.0,20.98,21.0,17000.0,17.5262,17.5262,17.5095,17.5262,17000.0
2007-06-26 09:55:00,21.0,21.0,20.98,21.0,24000.0,17.5262,17.5262,17.5095,17.5262,24000.0
2007-06-26 10:00:00,20.99,21.0,20.91,20.91,41000.0,17.5178,17.5262,17.4511,17.4511,41000.0
2007-06-26 10:05:00,20.93,20.93,20.9,20.91,55600.0,17.4678,17.4678,17.4427,17.4511,55600.0
2007-06-26 10:10:00,20.91,20.92,20.86,20.89,48000.0,17.4511,17.4594,17.4094,17.4344,48000.0
2007-06-26 10:15:00,20.88,20.9,20.87,20.9,16800.0,17.426,17.4427,17.4177,17.4427,16800.0
2007-06-26 10:20:00,20.89,20.89,20.87,20.87,16600.0,17.4344,17.4344,17.4177,17.4177,16600.0
2007-06-26 10:25:00,20.89,20.89,20.86,20.86,20400.0,17.4344,17.4344,17.4094,17.4094,20400.0
2007-06-26 10:30:00,20.86,20.89,20.86,20.89,6800.0,17.4094,17.4344,17.4094,17.4344,6800.0
2007-06-26 10:35:00,20.89,20.94,20.89,20.93,9600.0,17.4344,17.4761,17.4344,17.4678,9600.0
2007-06-26 10:40:00,20.93,20.93,20.93,20.93,1200.0,17.4678,17.4678,17.4678,17.4678,1200.0
2007-06-26 10:45:00,20.92,20.92,20.86,20.86,11000.0,17.4594,17.4594,17.4094,17.4094,11000.0
2007-06-26 10:50:00,20.88,20.89,20.85,20.88,17000.0,17.426,17.4344,17.401,17.426,17000.0
2007-06-26 10:55:00,20.87,20.87,20.85,20.85,25200.0,17.4177,17.4177,17.401,17.401,25200.0
2007-06-26 11:00:00,20.86,20.86,20.79,20.8,19000.0,17.4094,17.4094,17.3509,17.3593,19000.0
2007-06-26 11:05:00,20.79,20.81,20.79,20.81,14600.0,17.3509,17.3676,17.3509,17.3676,14600.0
2007-06-26 11:10:00,20.8,20.86,20.8,20.86,15000.0,17.3593,17.4094,17.3593,17.4094,15000.0
2007-06-26 11:15:00,20.88,20.88,20.88,20.88,2400.0,17.426,17.426,17.426,17.426,2400.0
2007-06-26 11:20:00,20.88,20.88,20.87,20.88,16200.0,17.426,17.426,17.4177,17.426,16200.0
2007-06-26 11:25:00,20.88,20.88,20.86,20.88,8400.0,17.426,17.426,17.4094,17.426,8400.0
2007-06-26 11:30:00,20.86,20.88,20.86,20.88,27000.0,17.4094,17.426,17.4094,17.426,27000.0
2007-06-26 11:35:00,20.88,20.89,20.88,20.89,16600.0,17.426,17.4344,17.426,17.4344,16600.0
2007-06-26 11:40:00,20.88,20.89,20.86,20.88,11200.0,17.426,17.4344,17.4094,17.426,11200.0
2007-06-26 11:45:00,20.88,20.89,20.87,20.87,10600.0,17.426,17.4344,17.4177,17.4177,10600.0
2007-06-26 11:50:00,20.88,20.88,20.84,20.84,13000.0,17.426,17.426,17.3927,17.3927,13000.0
2007-06-26 11:55:00,20.83,20.85,20.83,20.84,12800.0,17.3843,17.401,17.3843,17.3927,12800.0
2007-06-26 12:00:00,20.84,20.87,20.84,20.87,13200.0,17.3927,17.4177,17.3927,17.4177,13200.0
2007-06-26 12:05:00,20.87,20.87,20.83,20.83,19800.0,17.4177,17.4177,17.3843,17.3843,19800.0
2007-06-26 12:10:00,20.83,20.83,20.81,20.82,17600.0,17.3843,17.3843,17.3676,17.376,17600.0
2007-06-26 12:15:00,20.81,20.82,20.8,20.81,11200.0,17.3676,17.376,17.3593,17.3676,11200.0
2007-06-26 12:20:00,20.8,20.83,20.8,20.83,19200.0,17.3593,17.3843,17.3593,17.3843,19200.0
2007-06-26 12:25:00,20.84,20.86,20.84,20.85,8000.0,17.3927,17.4094,17.3927,17.401,8000.0
2007-06-26 12:30:00,20.85,20.85,20.81,20.81,4800.0,17.401,17.401,17.3676,17.3676,4800.0
2007-06-26 12:35:00,20.8,20.8,20.78,20.79,12800.0,17.3593,17.3593,17.3426,17.3509,12800.0
2007-06-26 12:40:00,20.79,20.8,20.79,20.8,10000.0,17.3509,17.3593,17.3509,17.3593,10000.0
2007-06-26 12:45:00,20.8,20.82,20.8,20.81,16800.0,17.3593,17.376,17.3593,17.3676,16800.0
2007-06-26 12:50:00,20.8,20.81,20.8,20.8,8200.0,17.3593,17.3676,17.3593,17.3593,8200.0
2007-06-26 12:55:00,20.8,20.81,20.79,20.8,12600.0,17.3593,17.3676,17.3509,17.3593,12600.0
2007-06-26 13:00:00,20.8,20.8,20.78,20.8,10800.0,17.3593,17.3593,17.3426,17.3593,10800.0
2007-06-26 13:05:00,20.8,20.81,20.8,20.8,16000.0,17.3593,17.3676,17.3593,17.3593,16000.0
2007-06-26 13:10:00,20.8,20.81,20.78,20.79,33800.0,17.3593,17.3676,17.3426,17.3509,33800.0
2007-06-26 13:15:00,20.79,20.8,20.79,20.8,7400.0,17.3509,17.3593,17.3509,17.3593,7400.0
2007-06-26 13:20:00,20.8,20.8,20.79,20.79,25200.0,17.3593,17.3593,17.3509,17.3509,25200.0
2007-06-26 13:25:00,20.79,20.79,20.78,20.79,10000.0,17.3509,17.3509,17.3426,17.3509,10000.0
2007-06-26 13:30:00,20.78,20.8,20.78,20.8,17000.0,17.3426,17.3593,17.3426,17.3593,17000.0
2007-06-26 13:35:00,20.79,20.8,20.78,20.78,5400.0,17.3509,17.3593,17.3426,17.3426,5400.0
2007-06-26 13:40:00,20.78,20.83,20.78,20.82,16200.0,17.3426,17.3843,17.3426,17.376,16200.0
2007-06-26 13:45:00,20.82,20.82,20.78,20.79,13400.0,17.376,17.376,17.3426,17.3509,13400.0
2007-06-26 13:50:00,20.78,20.8,20.78,20.79,25800.0,17.3426,17.3593,17.3426,17.3509,25800.0
2007-06-26 13:55:00,20.79,20.8,20.79,20.8,17600.0,17.3509,17.3593,17.3509,17.3593,17600.0
2007-06-26 14:00:00,20.8,20.8,20.77,20.78,11000.0,17.3593,17.3593,17.3342,17.3426,11000.0
2007-06-26 14:05:00,20.78,20.78,20.75,20.75,24200.0,17.3426,17.3426,17.3176,17.3176,24200.0
2007-06-26 14:10:00,20.75,20.76,20.74,20.75,33600.0,17.3176,17.3259,17.3092,17.3176,33600.0
2007-06-26 14:15:00,20.75,20.75,20.73,20.75,26400.0,17.3176,17.3176,17.3009,17.3176,26400.0
2007-06-26 14:20:00,20.75,20.75,20.69,20.73,41000.0,17.3176,17.3176,17.2675,17.3009,41000.0
2007-06-26 14:25:00,20.72,20.74,20.72,20.73,17200.0,17.2925,17.3092,17.2925,17.3009,17200.0
2007-06-26 14:30:00,20.71,20.74,20.71,20.74,19600.0,17.2842,17.3092,17.2842,17.3092,19600.0
2007-06-26 14:35:00,20.74,20.74,20.72,20.73,15400.0,17.3092,17.3092,17.2925,17.3009,15400.0
2007-06-26 14:40:00,20.73,20.75,20.73,20.74,34600.0,17.3009,17.3176,17.3009,17.3092,34600.0
2007-06-26 14:45:00,20.75,20.75,20.74,20.75,15600.0,17.3176,17.3176,17.3092,17.3176,15600.0
2007-06-26 14:50:00,20.75,20.75,20.74,20.74,20200.0,17.3176,17.3176,17.3092,17.3092,20200.0
2007-06-26 14:55:00,20.75,20.75,20.71,20.75,27400.0,17.3176,17.3176,17.2842,17.3176,27400.0
2007-06-26 15:00:00,20.75,20.75,20.72,20.73,22800.0,17.3176,17.3176,17.2925,17.3009,22800.0
2007-06-26 15:05:00,20.73,20.73,20.68,20.68,56800.0,17.3009,17.3009,17.2591,17.2591,56800.0
2007-06-26 15:10:00,20.68,20.71,20.68,20.71,55400.0,17.2591,17.2842,17.2591,17.2842,55400.0
2007-06-26 15:15:00,20.7,20.71,20.68,20.69,36800.0,17.2758,17.2842,17.2591,17.2675,36800.0
2007-06-26 15:20:00,20.69,20.7,20.68,20.68,12600.0,17.2675,17.2758,17.2591,17.2591,12600.0
2007-06-26 15:25:00,20.68,20.7,20.68,20.68,61200.0,17.2591,17.2758,17.2591,17.2591,61200.0
2007-06-26 15:30:00,20.68,20.7,20.67,20.69,17400.0,17.2591,17.2758,17.2508,17.2675,17400.0
2007-06-26 15:35:00,20.7,20.7,20.67,20.68,26800.0,17.2758,17.2758,17.2508,17.2591,26800.0
2007-06-26 15:40:00,20.68,20.68,20.66,20.66,22200.0,17.2591,17.2591,17.2424,17.2424,22200.0
2007-06-26 15:45:00,20.67,20.67,20.61,20.63,55000.0,17.2508,17.2508,17.2007,17.2174,55000.0
2007-06-26 15:50:00,20.63,20.64,20.61,20.63,71400.0,17.2174,17.2257,17.2007,17.2174,71400.0
2007-06-26 15:55:00,20.63,20.65,20.61,20.61,63400.0,17.2174,17.2341,17.2007,17.2007,63400.0
2007-06-27 09:30:00,20.46,20.48,20.36,20.41,22400.0,17.0755,17.0922,16.9921,17.0338,22400.0
2007-06-27 09:35:00,20.41,20.49,20.31,20.49,28000.0,17.0338,17.1006,16.9503,17.1006,28000.0
2007-06-27 09:40:00,20.49,20.56,20.48,20.54,13000.0,17.1006,17.159,17.0922,17.1423,13000.0
2007-06-27 09:45:00,20.53,20.53,20.48,20.48,11800.0,17.1339,17.1339,17.0922,17.0922,11800.0
2007-06-27 09:50:00,20.49,20.5,20.49,20.49,36600.0,17.1006,17.1089,17.1006,17.1006,36600.0
2007-06-27 09:55:00,20.5,20.5,20.46,20.48,12800.0,17.1089,17.1089,17.0755,17.0922,12800.0
2007-06-27 10:00:00,20.47,20.48,20.43,20.46,12800.0,17.0839,17.0922,17.0505,17.0755,12800.0
2007-06-27 10:05:00,20.46,20.5,20.46,20.5,18800.0,17.0755,17.1089,17.0755,17.1089,18800.0
2007-06-27 10:10:00,20.5,20.5,20.47,20.47,15400.0,17.1089,17.1089,17.0839,17.0839,15400.0
2007-06-27 10:15:00,20.47,20.5,20.47,20.49,12400.0,17.0839,17.1089,17.0839,17.1006,12400.0
2007-06-27 10:20:00,20.49,20.5,20.49,20.5,14800.0,17.1006,17.1089,17.1006,17.1089,14800.0
2007-06-27 10:25:00,20.5,20.5,20.49,20.5,19400.0,17.1089,17.1089,17.1006,17.1089,19400.0
2007-06-27 10:30:00,20.5,20.5,20.49,20.5,13600.0,17.1089,17.1089,17.1006,17.1089,13600.0
2007-06-27 10:35:00,20.5,20.5,20.49,20.5,42000.0,17.1089,17.1089,17.1006,17.1089,42000.0
2007-06-27 10:40:00,20.5,20.51,20.48,20.5,22600.0,17.1089,17.1173,17.0922,17.1089,22600.0
2007-06-27 10:45:00,20.48,20.51,20.48,20.49,23600.0,17.0922,17.1173,17.0922,17.1006,23600.0
2007-06-27 10:50:00,20.5,20.52,20.49,20.5,72200.0,17.1089,17.1256,17.1006,17.1089,72200.0
2007-06-27 10:55:00,20.5,20.5,20.49,20.5,15800.0,17.1089,17.1089,17.1006,17.1089,15800.0
2007-06-27 11:00:00,20.5,20.5,20.5,20.5,14200.0,17.1089,17.1089,17.1089,17.1089,14200.0
2007-06-27 11:05:00,20.49,20.5,20.48,20.5,18800.0,17.1006,17.1089,17.0922,17.1089,18800.0
2007-06-27 11:10:00,20.5,20.5,20.5,20.5,45000.0,17.1089,17.1089,17.1089,17.1089,45000.0
2007-06-27 11:15:00,20.5,20.53,20.49,20.53,31200.0,17.1089,17.1339,17.1006,17.1339,31200.0
2007-06-27 11:20:00,20.53,20.54,20.53,20.53,8600.0,17.1339,17.1423,17.1339,17.1339,8600.0
2007-06-27 11:25:00,20.53,20.54,20.53,20.53,8400.0,17.1339,17.1423,17.1339,17.1339,8400.0
2007-06-27 11:30:00,20.53,20.54,20.53,20.53,8000.0,17.1339,17.1423,17.1339,17.1339,8000.0
2007-06-27 11:35:00,20.53,20.53,20.52,20.53,12400.0,17.1339,17.1339,17.1256,17.1339,12400.0
2007-06-27 11:40:00,20.53,20.54,20.52,20.53,18800.0,17.1339,17.1423,17.1256,17.1339,18800.0
2007-06-27 11:45:00,20.53,20.56,20.53,20.54,57600.0,17.1339,17.159,17.1339,17.1423,57600.0
2007-06-27 11:50:00,20.54,20.57,20.54,20.56,11000.0,17.1423,17.1673,17.1423,17.159,11000.0
2007-06-27 11:55:00,20.56,20.57,20.56,20.57,10400.0,17.159,17.1673,17.159,17.1673,10400.0
2007-06-27 12:00:00,20.56,20.57,20.55,20.56,19400.0,17.159,17.1673,17.1506,17.159,19400.0
2007-06-27 12:05:00,20.56,20.57,20.55,20.57,12000.0,17.159,17.1673,17.1506,17.1673,12000.0
2007-06-27 12:10:00,20.57,20.58,20.56,20.57,10200.0,17.1673,17.1757,17.159,17.1673,10200.0
2007-06-27 12:15:00,20.56,20.59,20.56,20.57,13800.0,17.159,17.184,17.159,17.1673,13800.0
2007-06-27 12:20:00,20.57,20.6,20.57,20.59,41400.0,17.1673,17.1924,17.1673,17.184,41400.0
2007-06-27 12:25:00,20.59,20.6,20.56,20.6,19000.0,17.184,17.1924,17.159,17.1924,19000.0
2007-06-27 12:30:00,20.6,20.63,20.6,20.6,14000.0,17.1924,17.2174,17.1924,17.1924,14000.0
2007-06-27 12:35:00,20.6,20.63,20.6,20.61,26000.0,17.1924,17.2174,17.1924,17.2007,26000.0
2007-06-27 12:40:00,20.62,20.62,20.61,20.62,3400.0,17.2091,17.2091,17.2007,17.2091,3400.0
2007-06-27 12:45:00,20.62,20.65,20.61,20.61,57800.0,17.2091,17.2341,17.2007,17.2007,57800.0
2007-06-27 12:50:00,20.61,20.62,20.61,20.62,6800.0,17.2007,17.2091,17.2007,17.2091,6800.0
2007-06-27 12:55:00,20.62,20.63,20.61,20.61,6600.0,17.2091,17.2174,17.2007,17.2007,6600.0
2007-06-27 13:00:00,20.61,20.64,20.61,20.62,17400.0,17.2007,17.2257,17.2007,17.2091,17400.0
2007-06-27 13:05:00,20.62,20.63,20.61,20.61,5400.0,17.2091,17.2174,17.2007,17.2007,5400.0
2007-06-27 13:10:00,20.63,20.64,20.6,20.61,13000.0,17.2174,17.2257,17.1924,17.2007,13000.0
2007-06-27 13:15:00,20.6,20.61,20.59,20.61,14000.0,17.1924,17.2007,17.184,17.2007,14000.0
2007-06-27 13:20:00,20.62,20.63,20.61,20.63,8000.0,17.2091,17.2174,17.2007,17.2174,8000.0
2007-06-27 13:25:00,20.63,20.64,20.62,20.63,4400.0,17.2174,17.2257,17.2091,17.2174,4400.0
2007-06-27 13:30:00,20.62,20.63,20.62,20.63,13400.0,17.2091,17.2174,17.2091,17.2174,13400.0
2007-06-27 13:35:00,20.63,20.64,20.62,20.63,11800.0,17.2174,17.2257,17.2091,17.2174,11800.0
2007-06-27 13:40:00,20.64,20.65,20.64,20.65,13200.0,17.2257,17.2341,17.2257,17.2341,13200.0
2007-06-27 13:45:00,20.65,20.68,20.65,20.68,13000.0,17.2341,17.2591,17.2341,17.2591,13000.0
2007-06-27 13:50:00,20.68,20.7,20.68,20.7,7800.0,17.2591,17.2758,17.2591,17.2758,7800.0
2007-06-27 13:55:00,20.7,20.73,20.7,20.73,13200.0,17.2758,17.3009,17.2758,17.3009,13200.0
2007-06-27 14:00:00,20.73,20.77,20.73,20.77,19400.0,17.3009,17.3342,17.3009,17.3342,19400.0
2007-06-27 14:05:00,20.76,20.8,20.76,20.78,23600.0,17.3259,17.3593,17.3259,17.3426,23600.0
2007-06-27 14:10:00,20.78,20.78,20.75,20.75,49200.0,17.3426,17.3426,17.3176,17.3176,49200.0
2007-06-27 14:15:00,20.75,20.75,20.71,20.74,19200.0,17.3176,17.3176,17.2842,17.3092,19200.0
2007-06-27 14:20:00,20.74,20.75,20.73,20.75,7000.0,17.3092,17.3176,17.3009,17.3176,7000.0
2007-06-27 14:25:00,20.75,20.78,20.75,20.75,26000.0,17.3176,17.3426,17.3176,17.3176,26000.0
2007-06-27 14:30:00,20.75,20.75,20.75,20.75,3400.0,17.3176,17.3176,17.3176,17.3176,3400.0
2007-06-27 14:35:00,20.75,20.75,20.75,20.75,6400.0,17.3176,17.3176,17.3176,17.3176,6400.0
2007-06-27 14:40:00,20.75,20.75,20.73,20.74,14400.0,17.3176,17.3176,17.3009,17.3092,14400.0
2007-06-27 14:45:00,20.73,20.75,20.73,20.75,18400.0,17.3009,17.3176,17.3009,17.3176,18400.0
2007-06-27 14:50:00,20.75,20.75,20.74,20.75,13800.0,17.3176,17.3176,17.3092,17.3176,13800.0
2007-06-27 14:55:00,20.75,20.75,20.75,20.75,1200.0,17.3176,17.3176,17.3176,17.3176,1200.0
2007-06-27 15:00:00,20.75,20.77,20.75,20.77,31000.0,17.3176,17.3342,17.3176,17.3342,31000.0
2007-06-27 15:05:00,20.77,20.8,20.77,20.8,8200.0,17.3342,17.3593,17.3342,17.3593,8200.0
2007-06-27 15:10:00,20.8,20.8,20.79,20.8,7400.0,17.3593,17.3593,17.3509,17.3593,7400.0
2007-06-27 15:15:00,20.79,20.8,20.79,20.8,5800.0,17.3509,17.3593,17.3509,17.3593,5800.0
2007-06-27 15:20:00,20.8,20.8,20.77,20.77,22600.0,17.3593,17.3593,17.3342,17.3342,22600.0
2007-06-27 15:25:00,20.77,20.78,20.77,20.77,19200.0,17.3342,17.3426,17.3342,17.3342,19200.0
2007-06-27 15:30:00,20.77,20.78,20.75,20.77,27200.0,17.3342,17.3426,17.3176,17.3342,27200.0
2007-06-27 15:35:00,20.77,20.79,20.77,20.77,22800.0,17.3342,17.3509,17.3342,17.3342,22800.0
2007-06-27 15:40:00,20.77,20.78,20.77,20.78,29000.0,17.3342,17.3426,17.3342,17.3426,29000.0
2007-06-27 15:45:00,20.79,20.82,20.79,20.81,23200.0,17.3509,17.376,17.3509,17.3676,23200.0
2007-06-27 15:50:00,20.81,20.83,20.8,20.82,36200.0,17.3676,17.3843,17.3593,17.376,36200.0
2007-06-27 15:55:00,20.82,20.83,20.8,20.82,37600.0,17.376,17.3843,17.3593,17.376,37600.0
2007-06-28 09:35:00,20.75,20.75,20.63,20.63,21000.0,17.3176,17.3176,17.2174,17.2174,21000.0
2007-06-28 09:40:00,20.64,20.69,20.63,20.67,49000.0,17.2257,17.2675,17.2174,17.2508,49000.0
2007-06-28 09:45:00,20.66,20.71,20.65,20.7,31600.0,17.2424,17.2842,17.2341,17.2758,31600.0
2007-06-28 09:50:00,20.69,20.71,20.68,20.68,13200.0,17.2675,17.2842,17.2591,17.2591,13200.0
2007-06-28 09:55:00,20.68,20.7,20.67,20.68,34400.0,17.2591,17.2758,17.2508,17.2591,34400.0
2007-06-28 10:00:00,20.7,20.75,20.67,20.75,30400.0,17.2758,17.3176,17.2508,17.3176,30400.0
2007-06-28 10:05:00,20.74,20.75,20.7,20.71,18800.0,17.3092,17.3176,17.2758,17.2842,18800.0
2007-06-28 10:10:00,20.7,20.72,20.68,20.71,32800.0,17.2758,17.2925,17.2591,17.2842,32800.0
2007-06-28 10:15:00,20.72,20.74,20.71,20.74,7400.0,17.2925,17.3092,17.2842,17.3092,7400.0
2007-06-28 10:20:00,20.74,20.75,20.71,20.71,18400.0,17.3092,17.3176,17.2842,17.2842,18400.0
2007-06-28 10:25:00,20.71,20.71,20.71,20.71,5000.0,17.2842,17.2842,17.2842,17.2842,5000.0
2007-06-28 10:30:00,20.71,20.72,20.71,20.72,19200.0,17.2842,17.2925,17.2842,17.2925,19200.0
2007-06-28 10:35:00,20.71,20.72,20.7,20.71,11600.0,17.2842,17.2925,17.2758,17.2842,11600.0
2007-06-28 10:40:00,20.7,20.71,20.7,20.7,38600.0,17.2758,17.2842,17.2758,17.2758,38600.0
2007-06-28 10:45:00,20.7,20.72,20.7,20.71,20600.0,17.2758,17.2925,17.2758,17.2842,20600.0
2007-06-28 10:50:00,20.71,20.72,20.7,20.7,10200.0,17.2842,17.2925,17.2758,17.2758,10200.0
2007-06-28 10:55:00,20.7,20.71,20.68,20.69,16000.0,17.2758,17.2842,17.2591,17.2675,16000.0
2007-06-28 11:00:00,20.69,20.7,20.68,20.68,10600.0,17.2675,17.2758,17.2591,17.2591,10600.0
2007-06-28 11:05:00,20.68,20.69,20.68,20.68,10000.0,17.2591,17.2675,17.2591,17.2591,10000.0
2007-06-28 11:10:00,20.69,20.7,20.69,20.7,17200.0,17.2675,17.2758,17.2675,17.2758,17200.0
2007-06-28 11:15:00,20.7,20.71,20.69,20.71,17400.0,17.2758,17.2842,17.2675,17.2842,17400.0
2007-06-28 11:20:00,20.71,20.71,20.7,20.71,10000.0,17.2842,17.2842,17.2758,17.2842,10000.0
2007-06-28 11:25:00,20.71,20.73,20.7,20.7,15400.0,17.2842,17.3009,17.2758,17.2758,15400.0
2007-06-28 11:30:00,20.71,20.71,20.7,20.71,16600.0,17.2842,17.2842,17.2758,17.2842,16600.0
2007-06-28 11:35:00,20.72,20.73,20.72,20.73,6600.0,17.2925,17.3009,17.2925,17.3009,6600.0
2007-06-28 11:40:00,20.73,20.75,20.73,20.75,10200.0,17.3009,17.3176,17.3009,17.3176,10200.0
2007-06-28 11:45:00,20.75,20.77,20.75,20.77,6000.0,17.3176,17.3342,17.3176,17.3342,6000.0
2007-06-28 11:50:00,20.76,20.8,20.76,20.8,9800.0,17.3259,17.3593,17.3259,17.3593,9800.0
2007-06-28 11:55:00,20.8,20.86,20.8,20.86,10600.0,17.3593,17.4094,17.3593,17.4094,10600.0
2007-06-28 12:00:00,20.86,20.86,20.85,20.85,8000.0,17.4094,17.4094,17.401,17.401,8000.0
2007-06-28 12:05:00,20.85,20.88,20.85,20.88,13000.0,17.401,17.426,17.401,17.426,13000.0
2007-06-28 12:10:00,20.87,20.88,20.86,20.88,11800.0,17.4177,17.426,17.4094,17.426,11800.0
2007-06-28 12:15:00,20.88,20.9,20.85,20.85,11600.0,17.426,17.4427,17.401,17.401,11600.0
2007-06-28 12:20:00,20.85,20.86,20.83,20.85,10800.0,17.401,17.4094,17.3843,17.401,10800.0
2007-06-28 12:25:00,20.85,20.87,20.84,20.85,33400.0,17.401,17.4177,17.3927,17.401,33400.0
2007-06-28 12:30:00,20.86,20.89,20.85,20.86,32200.0,17.4094,17.4344,17.401,17.4094,32200.0
2007-06-28 12:35:00,20.87,20.88,20.86,20.86,14400.0,17.4177,17.426,17.4094,17.4094,14400.0
2007-06-28 12:40:00,20.87,20.87,20.84,20.85,4400.0,17.4177,17.4177,17.3927,17.401,4400.0
2007-06-28 12:45:00,20.85,20.86,20.83,20.83,15400.0,17.401,17.4094,17.3843,17.3843,15400.0
2007-06-28 12:50:00,20.83,20.83,20.79,20.8,7600.0,17.3843,17.3843,17.3509,17.3593,7600.0
2007-06-28 12:55:00,20.8,20.81,20.8,20.8,7000.0,17.3593,17.3676,17.3593,17.3593,7000.0
2007-06-28 13:00:00,20.81,20.81,20.79,20.81,8800.0,17.3676,17.3676,17.3509,17.3676,8800.0
2007-06-28 13:05:00,20.81,20.82,20.81,20.82,6000.0,17.3676,17.376,17.3676,17.376,6000.0
2007-06-28 13:10:00,20.82,20.82,20.79,20.8,5600.0,17.376,17.376,17.3509,17.3593,5600.0
2007-06-28 13:15:00,20.79,20.82,20.79,20.82,10800.0,17.3509,17.376,17.3509,17.376,10800.0
2007-06-28 13:20:00,20.82,20.82,20.81,20.82,6600.0,17.376,17.376,17.3676,17.376,6600.0
2007-06-28 13:25:00,20.82,20.84,20.82,20.83,9400.0,17.376,17.3927,17.376,17.3843,9400.0
2007-06-28 13:30:00,20.83,20.84,20.83,20.83,4800.0,17.3843,17.3927,17.3843,17.3843,4800.0
2007-06-28 13:35:00,20.84,20.85,20.83,20.85,11000.0,17.3927,17.401,17.3843,17.401,11000.0
2007-06-28 13:40:00,20.85,20.87,20.85,20.85,19600.0,17.401,17.4177,17.401,17.401,19600.0
2007-06-28 13:45:00,20.85,20.86,20.84,20.85,7600.0,17.401,17.4094,17.3927,17.401,7600.0
2007-06-28 13:50:00,20.85,20.86,20.84,20.86,80200.0,17.401,17.4094,17.3927,17.4094,80200.0
2007-06-28 13:55:00,20.86,20.86,20.85,20.85,5800.0,17.4094,17.4094,17.401,17.401,5800.0
2007-06-28 14:00:00,20.85,20.86,20.85,20.85,34200.0,17.401,17.4094,17.401,17.401,34200.0
2007-06-28 14:05:00,20.85,20.86,20.85,20.86,13600.0,17.401,17.4094,17.401,17.4094,13600.0
2007-06-28 14:10:00,20.86,20.87,20.84,20.84,13600.0,17.4094,17.4177,17.3927,17.3927,13600.0
2007-06-28 14:15:00,20.84,20.88,20.81,20.86,58200.0,17.3927,17.426,17.3676,17.4094,58200.0
2007-06-28 14:20:00,20.86,20.86,20.81,20.84,26600.0,17.4094,17.4094,17.3676,17.3927,26600.0
2007-06-28 14:25:00,20.83,20.85,20.81,20.83,31800.0,17.3843,17.401,17.3676,17.3843,31800.0
2007-06-28 14:30:00,20.83,20.83,20.77,20.78,37000.0,17.3843,17.3843,17.3342,17.3426,37000.0
2007-06-28 14:35:00,20.78,20.82,20.77,20.8,39200.0,17.3426,17.376,17.3342,17.3593,39200.0
2007-06-28 14:40:00,20.81,20.86,20.8,20.83,37200.0,17.3676,17.4094,17.3593,17.3843,37200.0
2007-06-28 14:45:00,20.85,20.86,20.82,20.82,28400.0,17.401,17.4094,17.376,17.376,28400.0
2007-06-28 14:50:00,20.82,20.85,20.82,20.83,32200.0,17.376,17.401,17.376,17.3843,32200.0
2007-06-28 14:55:00,20.83,20.86,20.83,20.85,58800.0,17.3843,17.4094,17.3843,17.401,58800.0
2007-06-28 15:00:00,20.86,20.86,20.83,20.85,30200.0,17.4094,17.4094,17.3843,17.401,30200.0
2007-06-28 15:05:00,20.85,20.86,20.84,20.85,48200.0,17.401,17.4094,17.3927,17.401,48200.0
2007-06-28 15:10:00,20.85,20.86,20.84,20.84,35600.0,17.401,17.4094,17.3927,17.3927,35600.0
2007-06-28 15:15:00,20.85,20.86,20.83,20.84,25200.0,17.401,17.4094,17.3843,17.3927,25200.0
2007-06-28 15:20:00,20.83,20.85,20.83,20.85,19800.0,17.3843,17.401,17.3843,17.401,19800.0
2007-06-28 15:25:00,20.85,20.85,20.83,20.84,20800.0,17.401,17.401,17.3843,17.3927,20800.0
2007-06-28 15:30:00,20.83,20.85,20.83,20.85,28200.0,17.3843,17.401,17.3843,17.401,28200.0
2007-06-28 15:35:00,20.84,20.85,20.81,20.82,40000.0,17.3927,17.401,17.3676,17.376,40000.0
2007-06-28 15:40:00,20.82,20.82,20.78,20.8,24200.0,17.376,17.376,17.3426,17.3593,24200.0
2007-06-28 15:45:00,20.8,20.8,20.78,20.79,23800.0,17.3593,17.3593,17.3426,17.3509,23800.0
2007-06-28 15:50:00,20.79,20.79,20.77,20.78,36600.0,17.3509,17.3509,17.3342,17.3426,36600.0
2007-06-28 15:55:00,20.78,20.82,20.72,20.75,184800.0,17.3426,17.376,17.2925,17.3176,184800.0
2007-06-29 09:35:00,20.78,20.78,20.77,20.77,60000.0,17.3426,17.3426,17.3342,17.3342,60000.0
2007-06-29 09:40:00,20.77,20.78,20.71,20.73,21200.0,17.3342,17.3426,17.2842,17.3009,21200.0
2007-06-29 09:45:00,20.72,20.81,20.72,20.8,94000.0,17.2925,17.3676,17.2925,17.3593,94000.0
2007-06-29 09:50:00,20.8,20.83,20.79,20.81,45400.0,17.3593,17.3843,17.3509,17.3676,45400.0
2007-06-29 09:55:00,20.81,20.82,20.79,20.79,32800.0,17.3676,17.376,17.3509,17.3509,32800.0
2007-06-29 10:00:00,20.79,20.81,20.79,20.8,36800.0,17.3509,17.3676,17.3509,17.3593,36800.0
2007-06-29 10:05:00,20.8,20.8,20.78,20.79,35400.0,17.3593,17.3593,17.3426,17.3509,35400.0
2007-06-29 10:10:00,20.79,20.8,20.79,20.8,21600.0,17.3509,17.3593,17.3509,17.3593,21600.0
2007-06-29 10:15:00,20.8,20.8,20.79,20.8,30000.0,17.3593,17.3593,17.3509,17.3593,30000.0
2007-06-29 10:20:00,20.8,20.83,20.79,20.83,34400.0,17.3593,17.3843,17.3509,17.3843,34400.0
2007-06-29 10:25:00,20.83,20.84,20.8,20.83,12600.0,17.3843,17.3927,17.3593,17.3843,12600.0
2007-06-29 10:30:00,20.83,20.84,20.83,20.84,4800.0,17.3843,17.3927,17.3843,17.3927,4800.0
2007-06-29 10:35:00,20.84,20.84,20.83,20.83,6000.0,17.3927,17.3927,17.3843,17.3843,6000.0
2007-06-29 10:40:00,20.83,20.85,20.83,20.85,14400.0,17.3843,17.401,17.3843,17.401,14400.0
2007-06-29 10:45:00,20.85,20.85,20.85,20.85,6600.0,17.401,17.401,17.401,17.401,6600.0
2007-06-29 10:50:00,20.86,20.86,20.85,20.85,4000.0,17.4094,17.4094,17.401,17.401,4000.0
2007-06-29 10:55:00,20.85,20.85,20.8,20.81,17200.0,17.401,17.401,17.3593,17.3676,17200.0
2007-06-29 11:00:00,20.82,20.84,20.82,20.83,4800.0,17.376,17.3927,17.376,17.3843,4800.0
2007-06-29 11:05:00,20.83,20.83,20.82,20.83,20200.0,17.3843,17.3843,17.376,17.3843,20200.0
2007-06-29 11:10:00,20.83,20.84,20.83,20.84,14000.0,17.3843,17.3927,17.3843,17.3927,14000.0
2007-06-29 11:15:00,20.84,20.84,20.83,20.83,4600.0,17.3927,17.3927,17.3843,17.3843,4600.0
2007-06-29 11:20:00,20.84,20.85,20.83,20.84,6800.0,17.3927,17.401,17.3843,17.3927,6800.0
2007-06-29 11:25:00,20.84,20.86,20.84,20.86,7800.0,17.3927,17.4094,17.3927,17.4094,7800.0
2007-06-29 11:30:00,20.86,20.86,20.84,20.86,4800.0,17.4094,17.4094,17.3927,17.4094,4800.0
2007-06-29 11:35:00,20.86,20.86,20.85,20.86,1800.0,17.4094,17.4094,17.401,17.4094,1800.0
2007-06-29 11:40:00,20.86,20.86,20.84,20.84,2000.0,17.4094,17.4094,17.3927,17.3927,2000.0
2007-06-29 11:45:00,20.83,20.84,20.83,20.83,7000.0,17.3843,17.3927,17.3843,17.3843,7000.0
2007-06-29 11:50:00,20.83,20.83,20.79,20.83,9800.0,17.3843,17.3843,17.3509,17.3843,9800.0
2007-06-29 11:55:00,20.84,20.84,20.83,20.83,4800.0,17.3927,17.3927,17.3843,17.3843,4800.0
2007-06-29 12:00:00,20.83,20.84,20.83,20.84,7000.0,17.3843,17.3927,17.3843,17.3927,7000.0
2007-06-29 12:05:00,20.84,20.85,20.83,20.84,9400.0,17.3927,17.401,17.3843,17.3927,9400.0
2007-06-29 12:10:00,20.85,20.88,20.85,20.86,14600.0,17.401,17.426,17.401,17.4094,14600.0
2007-06-29 12:15:00,20.86,20.86,20.81,20.81,16800.0,17.4094,17.4094,17.3676,17.3676,16800.0
2007-06-29 12:20:00,20.81,20.81,20.8,20.8,14600.0,17.3676,17.3676,17.3593,17.3593,14600.0
2007-06-29 12:25:00,20.8,20.82,20.8,20.81,11200.0,17.3593,17.376,17.3593,17.3676,11200.0
2007-06-29 12:30:00,20.81,20.81,20.76,20.76,19800.0,17.3676,17.3676,17.3259,17.3259,19800.0
2007-06-29 12:35:00,20.77,20.78,20.75,20.78,12600.0,17.3342,17.3426,17.3176,17.3426,12600.0
2007-06-29 12:40:00,20.77,20.78,20.77,20.78,10200.0,17.3342,17.3426,17.3342,17.3426,10200.0
2007-06-29 12:45:00,20.78,20.78,20.75,20.75,5200.0,17.3426,17.3426,17.3176,17.3176,5200.0
2007-06-29 12:50:00,20.76,20.77,20.76,20.77,7600.0,17.3259,17.3342,17.3259,17.3342,7600.0
2007-06-29 12:55:00,20.78,20.79,20.77,20.77,6600.0,17.3426,17.3509,17.3342,17.3342,6600.0
2007-06-29 13:00:00,20.78,20.79,20.77,20.77,32400.0,17.3426,17.3509,17.3342,17.3342,32400.0
2007-06-29 13:05:00,20.78,20.79,20.76,20.76,7800.0,17.3426,17.3509,17.3259,17.3259,7800.0
2007-06-29 13:10:00,20.76,20.79,20.76,20.78,12000.0,17.3259,17.3509,17.3259,17.3426,12000.0
2007-06-29 13:15:00,20.78,20.79,20.77,20.79,9400.0,17.3426,17.3509,17.3342,17.3509,9400.0
2007-06-29 13:20:00,20.79,20.85,20.79,20.85,12400.0,17.3509,17.401,17.3509,17.401,12400.0
2007-06-29 13:25:00,20.84,20.86,20.84,20.86,8600.0,17.3927,17.4094,17.3927,17.4094,8600.0
2007-06-29 13:30:00,20.86,20.86,20.84,20.84,5000.0,17.4094,17.4094,17.3927,17.3927,5000.0
2007-06-29 13:35:00,20.84,20.85,20.83,20.85,12400.0,17.3927,17.401,17.3843,17.401,12400.0
2007-06-29 13:40:00,20.85,20.85,20.84,20.84,3200.0,17.401,17.401,17.3927,17.3927,3200.0
2007-06-29 13:45:00,20.84,20.87,20.84,20.86,10200.0,17.3927,17.4177,17.3927,17.4094,10200.0
2007-06-29 13:50:00,20.87,20.87,20.85,20.86,7800.0,17.4177,17.4177,17.401,17.4094,7800.0
2007-06-29 13:55:00,20.86,20.88,20.86,20.86,7400.0,17.4094,17.426,17.4094,17.4094,7400.0
2007-06-29 14:00:00,20.86,20.86,20.83,20.84,3800.0,17.4094,17.4094,17.3843,17.3927,3800.0
2007-06-29 14:05:00,20.84,20.84,20.78,20.78,11000.0,17.3927,17.3927,17.3426,17.3426,11000.0
2007-06-29 14:10:00,20.78,20.81,20.75,20.81,15000.0,17.3426,17.3676,17.3176,17.3676,15000.0
2007-06-29 14:15:00,20.81,20.81,20.77,20.78,7600.0,17.3676,17.3676,17.3342,17.3426,7600.0
2007-06-29 14:20:00,20.78,20.78,20.76,20.77,23800.0,17.3426,17.3426,17.3259,17.3342,23800.0
2007-06-29 14:25:00,20.77,20.8,20.77,20.77,10200.0,17.3342,17.3593,17.3342,17.3342,10200.0
2007-06-29 14:30:00,20.75,20.77,20.75,20.75,5200.0,17.3176,17.3342,17.3176,17.3176,5200.0
2007-06-29 14:35:00,20.75,20.79,20.75,20.79,5400.0,17.3176,17.3509,17.3176,17.3509,5400.0
2007-06-29 14:40:00,20.78,20.79,20.77,20.77,14000.0,17.3426,17.3509,17.3342,17.3342,14000.0
2007-06-29 14:45:00,20.78,20.78,20.75,20.77,54200.0,17.3426,17.3426,17.3176,17.3342,54200.0
2007-06-29 14:50:00,20.77,20.8,20.77,20.78,16400.0,17.3342,17.3593,17.3342,17.3426,16400.0
2007-06-29 14:55:00,20.78,20.78,20.78,20.78,800.0,17.3426,17.3426,17.3426,17.3426,800.0
2007-06-29 15:00:00,20.78,20.79,20.74,20.74,11400.0,17.3426,17.3509,17.3092,17.3092,11400.0
2007-06-29 15:05:00,20.73,20.73,20.71,20.71,13200.0,17.3009,17.3009,17.2842,17.2842,13200.0
2007-06-29 15:10:00,20.71,20.71,20.66,20.68,29400.0,17.2842,17.2842,17.2424,17.2591,29400.0
2007-06-29 15:15:00,20.68,20.7,20.65,20.68,12600.0,17.2591,17.2758,17.2341,17.2591,12600.0
2007-06-29 15:20:00,20.69,20.7,20.64,20.66,23600.0,17.2675,17.2758,17.2257,17.2424,23600.0
2007-06-29 15:25:00,20.66,20.66,20.6,20.6,11000.0,17.2424,17.2424,17.1924,17.1924,11000.0
2007-06-29 15:30:00,20.59,20.6,20.58,20.6,20800.0,17.184,17.1924,17.1757,17.1924,20800.0
2007-06-29 15:35:00,20.6,20.68,20.6,20.68,19800.0,17.1924,17.2591,17.1924,17.2591,19800.0
2007-06-29 15:40:00,20.68,20.73,20.67,20.72,24400.0,17.2591,17.3009,17.2508,17.2925,24400.0
2007-06-29 15:45:00,20.72,20.73,20.66,20.67,44200.0,17.2925,17.3009,17.2424,17.2508,44200.0
2007-06-29 15:50:00,20.68,20.69,20.66,20.67,30400.0,17.2591,17.2675,17.2424,17.2508,30400.0
2007-06-29 15:55:00,20.67,20.67,20.63,20.65,37400.0,17.2508,17.2508,17.2174,17.2341,37400.0
2007-07-03 09:30:00,20.86,20.86,20.72,20.73,25800.0,17.4094,17.4094,17.2925,17.3009,25800.0
2007-07-03 09:35:00,20.75,20.88,20.72,20.88,18200.0,17.3176,17.426,17.2925,17.426,18200.0
2007-07-03 09:40:00,20.88,20.88,20.86,20.86,3600.0,17.426,17.426,17.4094,17.4094,3600.0
2007-07-03 09:45:00,20.86,20.86,20.83,20.85,3000.0,17.4094,17.4094,17.3843,17.401,3000.0
2007-07-03 09:50:00,20.84,20.87,20.81,20.85,12600.0,17.3927,17.4177,17.3676,17.401,12600.0
2007-07-03 09:55:00,20.83,20.93,20.83,20.93,5400.0,17.3843,17.4678,17.3843,17.4678,5400.0
2007-07-03 10:00:00,20.92,20.95,20.91,20.95,18800.0,17.4594,17.4845,17.4511,17.4845,18800.0
2007-07-03 10:05:00,20.95,20.95,20.89,20.9,11200.0,17.4845,17.4845,17.4344,17.4427,11200.0
2007-07-03 10:10:00,20.9,20.9,20.87,20.89,11200.0,17.4427,17.4427,17.4177,17.4344,11200.0
2007-07-03 10:15:00,20.89,20.89,20.88,20.88,5400.0,17.4344,17.4344,17.426,17.426,5400.0
2007-07-03 10:20:00,20.88,20.89,20.86,20.86,9600.0,17.426,17.4344,17.4094,17.4094,9600.0
2007-07-03 10:25:00,20.86,20.89,20.86,20.89,6800.0,17.4094,17.4344,17.4094,17.4344,6800.0
2007-07-03 10:30:00,20.89,20.89,20.88,20.88,4400.0,17.4344,17.4344,17.426,17.426,4400.0
2007-07-03 10:35:00,20.88,20.9,20.88,20.88,13200.0,17.426,17.4427,17.426,17.426,13200.0
2007-07-03 10:40:00,20.88,20.89,20.87,20.89,9200.0,17.426,17.4344,17.4177,17.4344,9200.0
2007-07-03 10:45:00,20.88,20.91,20.88,20.91,6200.0,17.426,17.4511,17.426,17.4511,6200.0
2007-07-03 10:50:00,20.92,20.93,20.92,20.93,2400.0,17.4594,17.4678,17.4594,17.4678,2400.0
2007-07-03 10:55:00,20.93,20.94,20.93,20.94,2400.0,17.4678,17.4761,17.4678,17.4761,2400.0
2007-07-03 11:00:00,20.94,20.94,20.94,20.94,3000.0,17.4761,17.4761,17.4761,17.4761,3000.0
2007-07-03 11:05:00,20.94,20.95,20.94,20.94,8400.0,17.4761,17.4845,17.4761,17.4761,8400.0
2007-07-03 11:10:00,20.93,20.93,20.9,20.9,6800.0,17.4678,17.4678,17.4427,17.4427,6800.0
2007-07-03 11:15:00,20.9,20.9,20.89,20.9,1600.0,17.4427,17.4427,17.4344,17.4427,1600.0
2007-07-03 11:20:00,20.9,20.91,20.9,20.91,3800.0,17.4427,17.4511,17.4427,17.4511,3800.0
2007-07-03 11:25:00,20.92,20.92,20.91,20.92,1800.0,17.4594,17.4594,17.4511,17.4594,1800.0
2007-07-03 11:30:00,20.91,20.91,20.89,20.89,2800.0,17.4511,17.4511,17.4344,17.4344,2800.0
2007-07-03 11:35:00,20.89,20.9,20.88,20.88,3800.0,17.4344,17.4427,17.426,17.426,3800.0
2007-07-03 11:40:00,20.89,20.89,20.89,20.89,3400.0,17.4344,17.4344,17.4344,17.4344,3400.0
2007-07-03 11:45:00,20.89,20.9,20.89,20.89,8000.0,17.4344,17.4427,17.4344,17.4344,8000.0
2007-07-03 11:50:00,20.89,20.9,20.89,20.89,12600.0,17.4344,17.4427,17.4344,17.4344,12600.0
2007-07-03 11:55:00,20.89,20.9,20.89,20.89,3400.0,17.4344,17.4427,17.4344,17.4344,3400.0
2007-07-03 12:00:00,20.89,20.89,20.88,20.89,2400.0,17.4344,17.4344,17.426,17.4344,2400.0
2007-07-03 12:05:00,20.89,20.89,20.89,20.89,2800.0,17.4344,17.4344,17.4344,17.4344,2800.0
2007-07-03 12:10:00,20.88,20.89,20.88,20.88,5400.0,17.426,17.4344,17.426,17.426,5400.0
2007-07-03 12:15:00,20.86,20.86,20.85,20.86,6000.0,17.4094,17.4094,17.401,17.4094,6000.0
2007-07-03 12:20:00,20.86,20.86,20.85,20.86,7200.0,17.4094,17.4094,17.401,17.4094,7200.0
2007-07-03 12:25:00,20.85,20.85,20.85,20.85,6000.0,17.401,17.401,17.401,17.401,6000.0
2007-07-03 12:30:00,20.85,20.85,20.82,20.82,7800.0,17.401,17.401,17.376,17.376,7800.0
2007-07-03 12:35:00,20.83,20.83,20.82,20.83,2200.0,17.3843,17.3843,17.376,17.3843,2200.0
2007-07-03 12:40:00,20.82,20.82,20.81,20.82,4800.0,17.376,17.376,17.3676,17.376,4800.0
2007-07-03 12:45:00,20.82,20.83,20.81,20.81,9000.0,17.376,17.3843,17.3676,17.3676,9000.0
2007-07-03 12:50:00,20.81,20.81,20.79,20.8,6800.0,17.3676,17.3676,17.3509,17.3593,6800.0
2007-07-03 12:55:00,20.81,20.82,20.8,20.82,10600.0,17.3676,17.376,17.3593,17.376,10600.0
2007-07-05 09:30:00,20.9,20.9,20.89,20.9,7400.0,17.4427,17.4427,17.4344,17.4427,7400.0
2007-07-05 09:35:00,20.89,20.89,20.88,20.89,2800.0,17.4344,17.4344,17.426,17.4344,2800.0
2007-07-05 09:40:00,20.88,20.9,20.85,20.88,19800.0,17.426,17.4427,17.401,17.426,19800.0
2007-07-05 09:45:00,20.89,20.89,20.85,20.85,5400.0,17.4344,17.4344,17.401,17.401,5400.0
2007-07-05 09:50:00,20.85,20.85,20.82,20.82,3200.0,17.401,17.401,17.376,17.376,3200.0
2007-07-05 09:55:00,20.82,20.83,20.81,20.83,12000.0,17.376,17.3843,17.3676,17.3843,12000.0
2007-07-05 10:00:00,20.83,20.84,20.83,20.83,3800.0,17.3843,17.3927,17.3843,17.3843,3800.0
2007-07-05 10:05:00,20.83,20.84,20.82,20.84,4000.0,17.3843,17.3927,17.376,17.3927,4000.0
2007-07-05 10:10:00,20.84,20.85,20.82,20.82,3000.0,17.3927,17.401,17.376,17.376,3000.0
2007-07-05 10:15:00,20.8,20.8,20.74,20.75,19200.0,17.3593,17.3593,17.3092,17.3176,19200.0
2007-07-05 10:20:00,20.74,20.78,20.74,20.76,15600.0,17.3092,17.3426,17.3092,17.3259,15600.0
2007-07-05 10:25:00,20.76,20.78,20.75,20.78,3400.0,17.3259,17.3426,17.3176,17.3426,3400.0
2007-07-05 10:30:00,20.79,20.83,20.79,20.82,18800.0,17.3509,17.3843,17.3509,17.376,18800.0
2007-07-05 10:35:00,20.83,20.84,20.81,20.84,13000.0,17.3843,17.3927,17.3676,17.3927,13000.0
2007-07-05 10:40:00,20.83,20.85,20.81,20.81,8200.0,17.3843,17.401,17.3676,17.3676,8200.0
2007-07-05 10:45:00,20.81,20.83,20.81,20.81,2200.0,17.3676,17.3843,17.3676,17.3676,2200.0
2007-07-05 10:50:00,20.8,20.8,20.8,20.8,2600.0,17.3593,17.3593,17.3593,17.3593,2600.0
2007-07-05 10:55:00,20.8,20.8,20.79,20.79,1200.0,17.3593,17.3593,17.3509,17.3509,1200.0
2007-07-05 11:00:00,20.79,20.79,20.75,20.76,11800.0,17.3509,17.3509,17.3176,17.3259,11800.0
2007-07-05 11:05:00,20.75,20.81,20.75,20.81,10400.0,17.3176,17.3676,17.3176,17.3676,10400.0
2007-07-05 11:10:00,20.81,20.81,20.79,20.79,600.0,17.3676,17.3676,17.3509,17.3509,600.0
2007-07-05 11:15:00,20.79,20.8,20.77,20.77,6600.0,17.3509,17.3593,17.3342,17.3342,6600.0
2007-07-05 11:20:00,20.77,20.78,20.76,20.76,6400.0,17.3342,17.3426,17.3259,17.3259,6400.0
2007-07-05 11:25:00,20.75,20.75,20.73,20.75,7000.0,17.3176,17.3176,17.3009,17.3176,7000.0
2007-07-05 11:30:00,20.75,20.75,20.72,20.72,3800.0,17.3176,17.3176,17.2925,17.2925,3800.0
2007-07-05 11:35:00,20.72,20.74,20.71,20.71,4600.0,17.2925,17.3092,17.2842,17.2842,4600.0
2007-07-05 11:40:00,20.71,20.72,20.7,20.7,7000.0,17.2842,17.2925,17.2758,17.2758,7000.0
2007-07-05 11:45:00,20.7,20.7,20.68,20.68,5000.0,17.2758,17.2758,17.2591,17.2591,5000.0
2007-07-05 11:50:00,20.68,20.69,20.68,20.69,5600.0,17.2591,17.2675,17.2591,17.2675,5600.0
2007-07-05 11:55:00,20.68,20.68,20.67,20.68,8000.0,17.2591,17.2591,17.2508,17.2591,8000.0
2007-07-05 12:00:00,20.69,20.74,20.69,20.74,3600.0,17.2675,17.3092,17.2675,17.3092,3600.0
2007-07-05 12:05:00,20.74,20.74,20.72,20.72,2600.0,17.3092,17.3092,17.2925,17.2925,2600.0
2007-07-05 12:10:00,20.72,20.73,20.72,20.73,2400.0,17.2925,17.3009,17.2925,17.3009,2400.0
2007-07-05 12:15:00,20.72,20.75,20.71,20.75,8400.0,17.2925,17.3176,17.2842,17.3176,8400.0
2007-07-05 12:20:00,20.74,20.75,20.73,20.73,5800.0,17.3092,17.3176,17.3009,17.3009,5800.0
2007-07-05 12:25:00,20.73,20.74,20.7,20.7,15000.0,17.3009,17.3092,17.2758,17.2758,15000.0
2007-07-05 12:30:00,20.68,20.69,20.66,20.67,2800.0,17.2591,17.2675,17.2424,17.2508,2800.0
2007-07-05 12:35:00,20.67,20.68,20.67,20.68,6000.0,17.2508,17.2591,17.2508,17.2591,6000.0
2007-07-05 12:40:00,20.68,20.71,20.68,20.68,4200.0,17.2591,17.2842,17.2591,17.2591,4200.0
2007-07-05 12:45:00,20.68,20.71,20.68,20.7,4000.0,17.2591,17.2842,17.2591,17.2758,4000.0
2007-07-05 12:50:00,20.7,20.71,20.7,20.71,1000.0,17.2758,17.2842,17.2758,17.2842,1000.0
2007-07-05 12:55:00,20.71,20.72,20.71,20.72,4600.0,17.2842,17.2925,17.2842,17.2925,4600.0
2007-07-05 13:00:00,20.72,20.73,20.72,20.73,3000.0,17.2925,17.3009,17.2925,17.3009,3000.0
2007-07-05 13:05:00,20.73,20.75,20.73,20.75,5200.0,17.3009,17.3176,17.3009,17.3176,5200.0
2007-07-05 13:10:00,20.75,20.77,20.74,20.77,2000.0,17.3176,17.3342,17.3092,17.3342,2000.0
2007-07-05 13:15:00,20.77,20.77,20.75,20.76,1400.0,17.3342,17.3342,17.3176,17.3259,1400.0
2007-07-05 13:20:00,20.76,20.77,20.75,20.75,2200.0,17.3259,17.3342,17.3176,17.3176,2200.0
2007-07-05 13:25:00,20.76,20.78,20.75,20.77,9600.0,17.3259,17.3426,17.3176,17.3342,9600.0
2007-07-05 13:30:00,20.77,20.77,20.77,20.77,2000.0,17.3342,17.3342,17.3342,17.3342,2000.0
2007-07-05 13:35:00,20.77,20.77,20.76,20.76,2800.0,17.3342,17.3342,17.3259,17.3259,2800.0
2007-07-05 13:40:00,20.77,20.77,20.74,20.74,3600.0,17.3342,17.3342,17.3092,17.3092,3600.0
2007-07-05 13:45:00,20.74,20.75,20.74,20.75,1200.0,17.3092,17.3176,17.3092,17.3176,1200.0
2007-07-05 13:50:00,20.76,20.76,20.75,20.75,600.0,17.3259,17.3259,17.3176,17.3176,600.0
2007-07-05 13:55:00,20.75,20.75,20.75,20.75,5000.0,17.3176,17.3176,17.3176,17.3176,5000.0
2007-07-05 14:00:00,20.75,20.75,20.75,20.75,2800.0,17.3176,17.3176,17.3176,17.3176,2800.0
2007-07-05 14:05:00,20.75,20.76,20.75,20.76,6600.0,17.3176,17.3259,17.3176,17.3259,6600.0
2007-07-05 14:10:00,20.76,20.77,20.76,20.77,2800.0,17.3259,17.3342,17.3259,17.3342,2800.0
2007-07-05 14:15:00,20.77,20.8,20.77,20.79,10000.0,17.3342,17.3593,17.3342,17.3509,10000.0
2007-07-05 14:20:00,20.79,20.79,20.78,20.79,1800.0,17.3509,17.3509,17.3426,17.3509,1800.0
2007-07-05 14:25:00,20.79,20.8,20.79,20.8,5400.0,17.3509,17.3593,17.3509,17.3593,5400.0
2007-07-05 14:30:00,20.79,20.82,20.79,20.82,8200.0,17.3509,17.376,17.3509,17.376,8200.0
2007-07-05 14:35:00,20.82,20.82,20.79,20.79,7600.0,17.376,17.376,17.3509,17.3509,7600.0
2007-07-05 14:40:00,20.8,20.8,20.8,20.8,10200.0,17.3593,17.3593,17.3593,17.3593,10200.0
2007-07-05 14:45:00,20.8,20.8,20.77,20.77,11400.0,17.3593,17.3593,17.3342,17.3342,11400.0
2007-07-05 14:50:00,20.76,20.78,20.74,20.78,16600.0,17.3259,17.3426,17.3092,17.3426,16600.0
2007-07-05 14:55:00,20.78,20.79,20.77,20.79,3800.0,17.3426,17.3509,17.3342,17.3509,3800.0
2007-07-05 15:00:00,20.79,20.79,20.76,20.78,9000.0,17.3509,17.3509,17.3259,17.3426,9000.0
2007-07-05 15:05:00,20.77,20.78,20.77,20.78,3600.0,17.3342,17.3426,17.3342,17.3426,3600.0
2007-07-05 15:10:00,20.78,20.8,20.78,20.79,4800.0,17.3426,17.3593,17.3426,17.3509,4800.0
2007-07-05 15:15:00,20.8,20.8,20.79,20.8,11400.0,17.3593,17.3593,17.3509,17.3593,11400.0
2007-07-05 15:20:00,20.81,20.83,20.81,20.83,14200.0,17.3676,17.3843,17.3676,17.3843,14200.0
2007-07-05 15:25:00,20.83,20.84,20.83,20.84,4600.0,17.3843,17.3927,17.3843,17.3927,4600.0
2007-07-05 15:30:00,20.83,20.83,20.83,20.83,5200.0,17.3843,17.3843,17.3843,17.3843,5200.0
2007-07-05 15:35:00,20.83,20.85,20.83,20.84,6800.0,17.3843,17.401,17.3843,17.3927,6800.0
2007-07-05 15:40:00,20.85,20.86,20.85,20.86,16000.0,17.401,17.4094,17.401,17.4094,16000.0
2007-07-05 15:45:00,20.85,20.88,20.85,20.87,10400.0,17.401,17.426,17.401,17.4177,10400.0
2007-07-05 15:50:00,20.87,20.88,20.85,20.85,22200.0,17.4177,17.426,17.401,17.401,22200.0
2007-07-05 15:55:00,20.85,20.86,20.83,20.86,34400.0,17.401,17.4094,17.3843,17.4094,34400.0
2007-07-06 09:30:00,20.85,20.85,20.79,20.79,7400.0,17.401,17.401,17.3509,17.3509,7400.0
2007-07-06 09:35:00,20.81,20.83,20.81,20.82,5800.0,17.3676,17.3843,17.3676,17.376,5800.0
2007-07-06 09:40:00,20.82,20.82,20.78,20.78,5800.0,17.376,17.376,17.3426,17.3426,5800.0
2007-07-06 09:45:00,20.78,20.78,20.7,20.72,10000.0,17.3426,17.3426,17.2758,17.2925,10000.0
2007-07-06 09:50:00,20.7,20.71,20.68,20.71,12200.0,17.2758,17.2842,17.2591,17.2842,12200.0
2007-07-06 09:55:00,20.75,20.77,20.75,20.76,3000.0,17.3176,17.3342,17.3176,17.3259,3000.0
2007-07-06 10:00:00,20.75,20.81,20.75,20.78,19600.0,17.3176,17.3676,17.3176,17.3426,19600.0
2007-07-06 10:05:00,20.8,20.85,20.8,20.85,9400.0,17.3593,17.401,17.3593,17.401,9400.0
2007-07-06 10:10:00,20.84,20.84,20.8,20.81,10200.0,17.3927,17.3927,17.3593,17.3676,10200.0
2007-07-06 10:15:00,20.81,20.83,20.8,20.83,2800.0,17.3676,17.3843,17.3593,17.3843,2800.0
2007-07-06 10:20:00,20.83,20.83,20.78,20.79,8800.0,17.3843,17.3843,17.3426,17.3509,8800.0
2007-07-06 10:25:00,20.8,20.81,20.78,20.81,8000.0,17.3593,17.3676,17.3426,17.3676,8000.0
2007-07-06 10:30:00,20.8,20.8,20.77,20.77,15600.0,17.3593,17.3593,17.3342,17.3342,15600.0
2007-07-06 10:35:00,20.77,20.77,20.75,20.75,2000.0,17.3342,17.3342,17.3176,17.3176,2000.0
2007-07-06 10:40:00,20.76,20.76,20.74,20.75,5000.0,17.3259,17.3259,17.3092,17.3176,5000.0
2007-07-06 10:45:00,20.75,20.75,20.75,20.75,3000.0,17.3176,17.3176,17.3176,17.3176,3000.0
2007-07-06 10:50:00,20.75,20.76,20.74,20.76,5200.0,17.3176,17.3259,17.3092,17.3259,5200.0
2007-07-06 10:55:00,20.74,20.77,20.74,20.74,8400.0,17.3092,17.3342,17.3092,17.3092,8400.0
2007-07-06 11:00:00,20.75,20.77,20.75,20.77,3000.0,17.3176,17.3342,17.3176,17.3342,3000.0
2007-07-06 11:05:00,20.75,20.77,20.75,20.77,9800.0,17.3176,17.3342,17.3176,17.3342,9800.0
2007-07-06 11:10:00,20.77,20.8,20.77,20.79,4400.0,17.3342,17.3593,17.3342,17.3509,4400.0
2007-07-06 11:15:00,20.8,20.84,20.8,20.84,3400.0,17.3593,17.3927,17.3593,17.3927,3400.0
2007-07-06 11:20:00,20.84,20.85,20.83,20.85,2400.0,17.3927,17.401,17.3843,17.401,2400.0
2007-07-06 11:25:00,20.83,20.86,20.83,20.83,7600.0,17.3843,17.4094,17.3843,17.3843,7600.0
2007-07-06 11:30:00,20.84,20.84,20.83,20.84,2800.0,17.3927,17.3927,17.3843,17.3927,2800.0
2007-07-06 11:35:00,20.84,20.87,20.84,20.85,12800.0,17.3927,17.4177,17.3927,17.401,12800.0
2007-07-06 11:40:00,20.86,20.88,20.86,20.87,9400.0,17.4094,17.426,17.4094,17.4177,9400.0
2007-07-06 11:45:00,20.87,20.89,20.86,20.88,9000.0,17.4177,17.4344,17.4094,17.426,9000.0
2007-07-06 11:50:00,20.88,20.88,20.86,20.86,7400.0,17.426,17.426,17.4094,17.4094,7400.0
2007-07-06 11:55:00,20.88,20.91,20.86,20.9,11800.0,17.426,17.4511,17.4094,17.4427,11800.0
2007-07-06 12:00:00,20.89,20.89,20.89,20.89,2000.0,17.4344,17.4344,17.4344,17.4344,2000.0
2007-07-06 12:05:00,20.89,20.9,20.89,20.9,9000.0,17.4344,17.4427,17.4344,17.4427,9000.0
2007-07-06 12:10:00,20.89,20.9,20.89,20.89,800.0,17.4344,17.4427,17.4344,17.4344,800.0
2007-07-06 12:15:00,20.89,20.9,20.86,20.89,7200.0,17.4344,17.4427,17.4094,17.4344,7200.0
2007-07-06 12:20:00,20.88,20.9,20.86,20.86,11400.0,17.426,17.4427,17.4094,17.4094,11400.0
2007-07-06 12:25:00,20.86,20.89,20.85,20.87,23000.0,17.4094,17.4344,17.401,17.4177,23000.0
2007-07-06 12:30:00,20.86,20.88,20.86,20.86,1800.0,17.4094,17.426,17.4094,17.4094,1800.0
2007-07-06 12:35:00,20.88,20.9,20.87,20.9,3000.0,17.426,17.4427,17.4177,17.4427,3000.0
2007-07-06 12:40:00,20.89,20.9,20.89,20.9,3200.0,17.4344,17.4427,17.4344,17.4427,3200.0
2007-07-06 12:45:00,20.9,20.91,20.9,20.9,6200.0,17.4427,17.4511,17.4427,17.4427,6200.0
2007-07-06 12:50:00,20.9,20.92,20.9,20.92,6000.0,17.4427,17.4594,17.4427,17.4594,6000.0
2007-07-06 12:55:00,20.91,20.92,20.91,20.91,5800.0,17.4511,17.4594,17.4511,17.4511,5800.0
2007-07-06 13:00:00,20.91,20.91,20.89,20.89,4200.0,17.4511,17.4511,17.4344,17.4344,4200.0
2007-07-06 13:05:00,20.9,20.9,20.88,20.88,1000.0,17.4427,17.4427,17.426,17.426,1000.0
2007-07-06 13:10:00,20.89,20.89,20.85,20.86,9200.0,17.4344,17.4344,17.401,17.4094,9200.0
2007-07-06 13:15:00,20.86,20.86,20.85,20.85,5000.0,17.4094,17.4094,17.401,17.401,5000.0
2007-07-06 13:20:00,20.85,20.89,20.85,20.89,7000.0,17.401,17.4344,17.401,17.4344,7000.0
2007-07-06 13:25:00,20.89,20.89,20.89,20.89,1800.0,17.4344,17.4344,17.4344,17.4344,1800.0
2007-07-06 13:30:00,20.89,20.9,20.88,20.89,7800.0,17.4344,17.4427,17.426,17.4344,7800.0
2007-07-06 13:35:00,20.89,20.9,20.89,20.9,3400.0,17.4344,17.4427,17.4344,17.4427,3400.0
2007-07-06 13:40:00,20.9,20.9,20.88,20.88,5800.0,17.4427,17.4427,17.426,17.426,5800.0
2007-07-06 13:45:00,20.86,20.87,20.86,20.87,7600.0,17.4094,17.4177,17.4094,17.4177,7600.0
2007-07-06 13:50:00,20.86,20.86,20.86,20.86,9400.0,17.4094,17.4094,17.4094,17.4094,9400.0
2007-07-06 13:55:00,20.86,20.87,20.86,20.86,3600.0,17.4094,17.4177,17.4094,17.4094,3600.0
2007-07-06 14:00:00,20.86,20.87,20.85,20.85,9200.0,17.4094,17.4177,17.401,17.401,9200.0
2007-07-06 14:05:00,20.85,20.86,20.84,20.85,6200.0,17.401,17.4094,17.3927,17.401,6200.0
2007-07-06 14:10:00,20.85,20.88,20.85,20.86,8400.0,17.401,17.426,17.401,17.4094,8400.0
2007-07-06 14:15:00,20.86,20.88,20.86,20.86,7000.0,17.4094,17.426,17.4094,17.4094,7000.0
2007-07-06 14:20:00,20.86,20.86,20.84,20.84,5600.0,17.4094,17.4094,17.3927,17.3927,5600.0
2007-07-06 14:25:00,20.85,20.86,20.84,20.85,6800.0,17.401,17.4094,17.3927,17.401,6800.0
2007-07-06 14:30:00,20.86,20.86,20.85,20.86,8800.0,17.4094,17.4094,17.401,17.4094,8800.0
2007-07-06 14:35:00,20.85,20.88,20.85,20.86,12400.0,17.401,17.426,17.401,17.4094,12400.0
2007-07-06 14:40:00,20.86,20.86,20.85,20.85,20200.0,17.4094,17.4094,17.401,17.401,20200.0
2007-07-06 14:45:00,20.85,20.85,20.84,20.84,7200.0,17.401,17.401,17.3927,17.3927,7200.0
2007-07-06 14:50:00,20.84,20.84,20.83,20.84,16000.0,17.3927,17.3927,17.3843,17.3927,16000.0
2007-07-06 14:55:00,20.83,20.85,20.83,20.85,14000.0,17.3843,17.401,17.3843,17.401,14000.0
2007-07-06 15:00:00,20.86,20.87,20.84,20.86,16600.0,17.4094,17.4177,17.3927,17.4094,16600.0
2007-07-06 15:05:00,20.85,20.87,20.85,20.86,12600.0,17.401,17.4177,17.401,17.4094,12600.0
2007-07-06 15:10:00,20.86,20.87,20.85,20.85,13000.0,17.4094,17.4177,17.401,17.401,13000.0
2007-07-06 15:15:00,20.85,20.86,20.84,20.85,7600.0,17.401,17.4094,17.3927,17.401,7600.0
2007-07-06 15:20:00,20.85,20.85,20.82,20.83,13600.0,17.401,17.401,17.376,17.3843,13600.0
2007-07-06 15:25:00,20.82,20.83,20.82,20.83,11600.0,17.376,17.3843,17.376,17.3843,11600.0
2007-07-06 15:30:00,20.83,20.84,20.82,20.84,18400.0,17.3843,17.3927,17.376,17.3927,18400.0
2007-07-06 15:35:00,20.83,20.85,20.83,20.83,17000.0,17.3843,17.401,17.3843,17.3843,17000.0
2007-07-06 15:40:00,20.84,20.85,20.83,20.84,10400.0,17.3927,17.401,17.3843,17.3927,10400.0
2007-07-06 15:45:00,20.83,20.84,20.82,20.82,14600.0,17.3843,17.3927,17.376,17.376,14600.0
2007-07-06 15:50:00,20.82,20.86,20.82,20.84,14400.0,17.376,17.4094,17.376,17.3927,14400.0
2007-07-06 15:55:00,20.84,20.86,20.83,20.86,16400.0,17.3927,17.4094,17.3843,17.4094,16400.0
2007-07-09 09:30:00,20.97,21.03,20.96,21.03,16800.0,17.5012,17.5512,17.4928,17.5512,16800.0
2007-07-09 09:35:00,21.03,21.05,21.03,21.04,2800.0,17.5512,17.5679,17.5512,17.5596,2800.0
2007-07-09 09:40:00,21.04,21.05,20.99,20.99,17000.0,17.5596,17.5679,17.5178,17.5178,17000.0
2007-07-09 09:45:00,20.98,20.98,20.95,20.95,5800.0,17.5095,17.5095,17.4845,17.4845,5800.0
2007-07-09 09:50:00,20.95,20.95,20.92,20.92,6400.0,17.4845,17.4845,17.4594,17.4594,6400.0
2007-07-09 09:55:00,20.92,20.92,20.9,20.91,4600.0,17.4594,17.4594,17.4427,17.4511,4600.0
2007-07-09 10:00:00,20.91,20.92,20.9,20.92,19000.0,17.4511,17.4594,17.4427,17.4594,19000.0
2007-07-09 10:05:00,20.92,20.92,20.9,20.91,7400.0,17.4594,17.4594,17.4427,17.4511,7400.0
2007-07-09 10:10:00,20.92,20.92,20.89,20.9,4200.0,17.4594,17.4594,17.4344,17.4427,4200.0
2007-07-09 10:15:00,20.91,20.92,20.9,20.9,9200.0,17.4511,17.4594,17.4427,17.4427,9200.0
2007-07-09 10:20:00,20.9,20.92,20.9,20.92,6600.0,17.4427,17.4594,17.4427,17.4594,6600.0
2007-07-09 10:25:00,20.92,20.93,20.92,20.93,20800.0,17.4594,17.4678,17.4594,17.4678,20800.0
2007-07-09 10:30:00,20.92,20.93,20.91,20.93,3200.0,17.4594,17.4678,17.4511,17.4678,3200.0
2007-07-09 10:35:00,20.93,20.93,20.89,20.9,20200.0,17.4678,17.4678,17.4344,17.4427,20200.0
2007-07-09 10:40:00,20.9,20.92,20.9,20.91,6000.0,17.4427,17.4594,17.4427,17.4511,6000.0
2007-07-09 10:45:00,20.92,20.93,20.91,20.92,12600.0,17.4594,17.4678,17.4511,17.4594,12600.0
2007-07-09 10:50:00,20.92,20.94,20.9,20.93,21200.0,17.4594,17.4761,17.4427,17.4678,21200.0
2007-07-09 10:55:00,20.94,20.94,20.91,20.91,8600.0,17.4761,17.4761,17.4511,17.4511,8600.0
2007-07-09 11:00:00,20.92,20.95,20.91,20.95,9800.0,17.4594,17.4845,17.4511,17.4845,9800.0
2007-07-09 11:05:00,20.93,20.96,20.93,20.95,4600.0,17.4678,17.4928,17.4678,17.4845,4600.0
2007-07-09 11:10:00,20.95,20.95,20.95,20.95,1000.0,17.4845,17.4845,17.4845,17.4845,1000.0
2007-07-09 11:15:00,20.95,20.96,20.95,20.95,1800.0,17.4845,17.4928,17.4845,17.4845,1800.0
2007-07-09 11:20:00,20.96,20.96,20.93,20.95,7400.0,17.4928,17.4928,17.4678,17.4845,7400.0
2007-07-09 11:25:00,20.95,20.95,20.93,20.94,12200.0,17.4845,17.4845,17.4678,17.4761,12200.0
2007-07-09 11:30:00,20.94,20.94,20.91,20.91,8600.0,17.4761,17.4761,17.4511,17.4511,8600.0
2007-07-09 11:35:00,20.92,20.93,20.92,20.92,1600.0,17.4594,17.4678,17.4594,17.4594,1600.0
2007-07-09 11:40:00,20.92,20.92,20.9,20.91,4800.0,17.4594,17.4594,17.4427,17.4511,4800.0
2007-07-09 11:45:00,20.91,20.91,20.89,20.9,5600.0,17.4511,17.4511,17.4344,17.4427,5600.0
2007-07-09 11:50:00,20.89,20.9,20.86,20.86,22800.0,17.4344,17.4427,17.4094,17.4094,22800.0
2007-07-09 11:55:00,20.86,20.86,20.86,20.86,4400.0,17.4094,17.4094,17.4094,17.4094,4400.0
2007-07-09 12:00:00,20.86,20.86,20.86,20.86,4200.0,17.4094,17.4094,17.4094,17.4094,4200.0
2007-07-09 12:05:00,20.86,20.86,20.86,20.86,2600.0,17.4094,17.4094,17.4094,17.4094,2600.0
2007-07-09 12:10:00,20.86,20.86,20.82,20.82,4800.0,17.4094,17.4094,17.376,17.376,4800.0
2007-07-09 12:15:00,20.83,20.83,20.83,20.83,4600.0,17.3843,17.3843,17.3843,17.3843,4600.0
2007-07-09 12:20:00,20.83,20.87,20.83,20.85,7000.0,17.3843,17.4177,17.3843,17.401,7000.0
2007-07-09 12:25:00,20.85,20.87,20.85,20.85,9400.0,17.401,17.4177,17.401,17.401,9400.0
2007-07-09 12:30:00,20.85,20.89,20.85,20.89,15200.0,17.401,17.4344,17.401,17.4344,15200.0
2007-07-09 12:35:00,20.89,20.9,20.89,20.9,1400.0,17.4344,17.4427,17.4344,17.4427,1400.0
2007-07-09 12:40:00,20.91,20.92,20.9,20.9,13000.0,17.4511,17.4594,17.4427,17.4427,13000.0
2007-07-09 12:45:00,20.9,20.9,20.88,20.88,9600.0,17.4427,17.4427,17.426,17.426,9600.0
2007-07-09 12:50:00,20.88,20.89,20.86,20.88,7600.0,17.426,17.4344,17.4094,17.426,7600.0
2007-07-09 12:55:00,20.88,20.88,20.86,20.88,4200.0,17.426,17.426,17.4094,17.426,4200.0
2007-07-09 13:00:00,20.87,20.88,20.85,20.85,11400.0,17.4177,17.426,17.401,17.401,11400.0
2007-07-09 13:05:00,20.85,20.86,20.85,20.85,3400.0,17.401,17.4094,17.401,17.401,3400.0
2007-07-09 13:10:00,20.86,20.88,20.85,20.87,5800.0,17.4094,17.426,17.401,17.4177,5800.0
2007-07-09 13:15:00,20.86,20.89,20.85,20.88,9000.0,17.4094,17.4344,17.401,17.426,9000.0
2007-07-09 13:20:00,20.87,20.88,20.86,20.88,7000.0,17.4177,17.426,17.4094,17.426,7000.0
2007-07-09 13:25:00,20.88,20.9,20.85,20.85,16400.0,17.426,17.4427,17.401,17.401,16400.0
2007-07-09 13:30:00,20.85,20.89,20.85,20.87,8200.0,17.401,17.4344,17.401,17.4177,8200.0
2007-07-09 13:35:00,20.89,20.93,20.89,20.93,4400.0,17.4344,17.4678,17.4344,17.4678,4400.0
2007-07-09 13:40:00,20.92,20.95,20.9,20.92,14600.0,17.4594,17.4845,17.4427,17.4594,14600.0
2007-07-09 13:45:00,20.93,20.93,20.9,20.92,8200.0,17.4678,17.4678,17.4427,17.4594,8200.0
2007-07-09 13:50:00,20.91,20.93,20.9,20.92,10200.0,17.4511,17.4678,17.4427,17.4594,10200.0
2007-07-09 13:55:00,20.92,20.93,20.92,20.93,9200.0,17.4594,17.4678,17.4594,17.4678,9200.0
2007-07-09 14:00:00,20.93,20.93,20.92,20.93,7200.0,17.4678,17.4678,17.4594,17.4678,7200.0
2007-07-09 14:05:00,20.93,20.94,20.93,20.93,8400.0,17.4678,17.4761,17.4678,17.4678,8400.0
2007-07-09 14:10:00,20.93,20.93,20.92,20.92,8800.0,17.4678,17.4678,17.4594,17.4594,8800.0
2007-07-09 14:15:00,20.93,20.94,20.92,20.93,6600.0,17.4678,17.4761,17.4594,17.4678,6600.0
2007-07-09 14:20:00,20.93,20.97,20.93,20.96,19800.0,17.4678,17.5012,17.4678,17.4928,19800.0
2007-07-09 14:25:00,20.96,20.96,20.92,20.95,19600.0,17.4928,17.4928,17.4594,17.4845,19600.0
2007-07-09 14:30:00,20.95,20.97,20.95,20.97,3800.0,17.4845,17.5012,17.4845,17.5012,3800.0
2007-07-09 14:35:00,20.97,20.98,20.97,20.98,10000.0,17.5012,17.5095,17.5012,17.5095,10000.0
2007-07-09 14:40:00,20.99,21.0,20.99,21.0,5600.0,17.5178,17.5262,17.5178,17.5262,5600.0
2007-07-09 14:45:00,21.0,21.03,21.0,21.03,10400.0,17.5262,17.5512,17.5262,17.5512,10400.0
2007-07-09 14:50:00,21.03,21.04,21.02,21.04,8400.0,17.5512,17.5596,17.5429,17.5596,8400.0
2007-07-09 14:55:00,21.04,21.05,21.03,21.04,7400.0,17.5596,17.5679,17.5512,17.5596,7400.0
2007-07-09 15:00:00,21.04,21.05,21.01,21.02,16800.0,17.5596,17.5679,17.5345,17.5429,16800.0
2007-07-09 15:05:00,21.03,21.05,21.02,21.04,9600.0,17.5512,17.5679,17.5429,17.5596,9600.0
2007-07-09 15:10:00,21.04,21.05,21.03,21.04,4600.0,17.5596,17.5679,17.5512,17.5596,4600.0
2007-07-09 15:15:00,21.04,21.06,21.04,21.06,14600.0,17.5596,17.5763,17.5596,17.5763,14600.0
2007-07-09 15:20:00,21.06,21.07,21.05,21.06,11600.0,17.5763,17.5846,17.5679,17.5763,11600.0
2007-07-09 15:25:00,21.05,21.07,21.05,21.07,11000.0,17.5679,17.5846,17.5679,17.5846,11000.0
2007-07-09 15:30:00,21.07,21.08,21.05,21.06,13200.0,17.5846,17.593,17.5679,17.5763,13200.0
2007-07-09 15:35:00,21.06,21.06,21.05,21.06,10400.0,17.5763,17.5763,17.5679,17.5763,10400.0
2007-07-09 15:40:00,21.05,21.06,21.02,21.05,15000.0,17.5679,17.5763,17.5429,17.5679,15000.0
2007-07-09 15:45:00,21.04,21.05,21.04,21.05,15000.0,17.5596,17.5679,17.5596,17.5679,15000.0
2007-07-09 15:50:00,21.06,21.06,21.03,21.05,17600.0,17.5763,17.5763,17.5512,17.5679,17600.0
2007-07-09 15:55:00,21.05,21.06,21.03,21.03,22600.0,17.5679,17.5763,17.5512,17.5512,22600.0
2007-07-10 09:30:00,20.9,20.9,20.75,20.75,28600.0,17.4427,17.4427,17.3176,17.3176,28600.0
2007-07-10 09:35:00,20.75,20.79,20.75,20.79,9200.0,17.3176,17.3509,17.3176,17.3509,9200.0
2007-07-10 09:40:00,20.77,20.77,20.66,20.73,30400.0,17.3342,17.3342,17.2424,17.3009,30400.0
2007-07-10 09:45:00,20.71,20.71,20.68,20.68,6200.0,17.2842,17.2842,17.2591,17.2591,6200.0
2007-07-10 09:50:00,20.68,20.74,20.68,20.74,9800.0,17.2591,17.3092,17.2591,17.3092,9800.0
2007-07-10 09:55:00,20.73,20.75,20.73,20.74,5600.0,17.3009,17.3176,17.3009,17.3092,5600.0
2007-07-10 10:00:00,20.73,20.73,20.71,20.71,20800.0,17.3009,17.3009,17.2842,17.2842,20800.0
2007-07-10 10:05:00,20.72,20.72,20.68,20.71,34400.0,17.2925,17.2925,17.2591,17.2842,34400.0
2007-07-10 10:10:00,20.71,20.72,20.7,20.71,21400.0,17.2842,17.2925,17.2758,17.2842,21400.0
2007-07-10 10:15:00,20.71,20.74,20.71,20.73,7200.0,17.2842,17.3092,17.2842,17.3009,7200.0
2007-07-10 10:20:00,20.72,20.72,20.71,20.71,3800.0,17.2925,17.2925,17.2842,17.2842,3800.0
2007-07-10 10:25:00,20.7,20.7,20.68,20.68,15000.0,17.2758,17.2758,17.2591,17.2591,15000.0
2007-07-10 10:30:00,20.67,20.67,20.63,20.63,10000.0,17.2508,17.2508,17.2174,17.2174,10000.0
2007-07-10 10:35:00,20.63,20.65,20.61,20.65,9000.0,17.2174,17.2341,17.2007,17.2341,9000.0
2007-07-10 10:40:00,20.64,20.65,20.64,20.64,120800.0,17.2257,17.2341,17.2257,17.2257,120800.0
2007-07-10 10:45:00,20.65,20.65,20.63,20.65,14600.0,17.2341,17.2341,17.2174,17.2341,14600.0
2007-07-10 10:50:00,20.65,20.67,20.65,20.67,5200.0,17.2341,17.2508,17.2341,17.2508,5200.0
2007-07-10 10:55:00,20.67,20.68,20.64,20.65,20400.0,17.2508,17.2591,17.2257,17.2341,20400.0
2007-07-10 11:00:00,20.65,20.67,20.65,20.66,21800.0,17.2341,17.2508,17.2341,17.2424,21800.0
2007-07-10 11:05:00,20.66,20.67,20.61,20.65,32800.0,17.2424,17.2508,17.2007,17.2341,32800.0
2007-07-10 11:10:00,20.63,20.65,20.61,20.62,12600.0,17.2174,17.2341,17.2007,17.2091,12600.0
2007-07-10 11:15:00,20.61,20.65,20.61,20.65,7600.0,17.2007,17.2341,17.2007,17.2341,7600.0
2007-07-10 11:20:00,20.65,20.65,20.6,20.6,12200.0,17.2341,17.2341,17.1924,17.1924,12200.0
2007-07-10 11:25:00,20.61,20.61,20.57,20.57,16000.0,17.2007,17.2007,17.1673,17.1673,16000.0
2007-07-10 11:30:00,20.59,20.6,20.58,20.59,13400.0,17.184,17.1924,17.1757,17.184,13400.0
2007-07-10 11:35:00,20.59,20.61,20.58,20.61,18400.0,17.184,17.2007,17.1757,17.2007,18400.0
2007-07-10 11:40:00,20.63,20.64,20.61,20.64,10800.0,17.2174,17.2257,17.2007,17.2257,10800.0
2007-07-10 11:45:00,20.64,20.65,20.63,20.65,11000.0,17.2257,17.2341,17.2174,17.2341,11000.0
2007-07-10 11:50:00,20.65,20.68,20.65,20.68,6800.0,17.2341,17.2591,17.2341,17.2591,6800.0
2007-07-10 11:55:00,20.68,20.71,20.68,20.69,33200.0,17.2591,17.2842,17.2591,17.2675,33200.0
2007-07-10 12:00:00,20.7,20.71,20.7,20.7,11200.0,17.2758,17.2842,17.2758,17.2758,11200.0
2007-07-10 12:05:00,20.7,20.71,20.7,20.7,8200.0,17.2758,17.2842,17.2758,17.2758,8200.0
2007-07-10 12:10:00,20.7,20.7,20.68,20.69,7000.0,17.2758,17.2758,17.2591,17.2675,7000.0
2007-07-10 12:15:00,20.68,20.71,20.68,20.7,8000.0,17.2591,17.2842,17.2591,17.2758,8000.0
2007-07-10 12:20:00,20.7,20.71,20.7,20.71,1600.0,17.2758,17.2842,17.2758,17.2842,1600.0
2007-07-10 12:25:00,20.7,20.7,20.67,20.67,6200.0,17.2758,17.2758,17.2508,17.2508,6200.0
2007-07-10 12:30:00,20.66,20.67,20.66,20.66,2600.0,17.2424,17.2508,17.2424,17.2424,2600.0
2007-07-10 12:35:00,20.66,20.68,20.66,20.67,6000.0,17.2424,17.2591,17.2424,17.2508,6000.0
2007-07-10 12:40:00,20.67,20.67,20.66,20.66,2400.0,17.2508,17.2508,17.2424,17.2424,2400.0
2007-07-10 12:45:00,20.66,20.66,20.64,20.64,6800.0,17.2424,17.2424,17.2257,17.2257,6800.0
2007-07-10 12:50:00,20.64,20.64,20.63,20.63,4600.0,17.2257,17.2257,17.2174,17.2174,4600.0
2007-07-10 12:55:00,20.63,20.63,20.63,20.63,2600.0,17.2174,17.2174,17.2174,17.2174,2600.0
2007-07-10 13:00:00,20.63,20.65,20.63,20.63,16800.0,17.2174,17.2341,17.2174,17.2174,16800.0
2007-07-10 13:05:00,20.63,20.64,20.63,20.64,9000.0,17.2174,17.2257,17.2174,17.2257,9000.0
2007-07-10 13:10:00,20.65,20.66,20.64,20.65,5800.0,17.2341,17.2424,17.2257,17.2341,5800.0
2007-07-10 13:15:00,20.64,20.64,20.62,20.63,4400.0,17.2257,17.2257,17.2091,17.2174,4400.0
2007-07-10 13:20:00,20.63,20.63,20.61,20.61,11800.0,17.2174,17.2174,17.2007,17.2007,11800.0
2007-07-10 13:25:00,20.61,20.63,20.61,20.61,8000.0,17.2007,17.2174,17.2007,17.2007,8000.0
2007-07-10 13:30:00,20.63,20.64,20.62,20.64,5000.0,17.2174,17.2257,17.2091,17.2257,5000.0
2007-07-10 13:35:00,20.64,20.67,20.63,20.65,14800.0,17.2257,17.2508,17.2174,17.2341,14800.0
2007-07-10 13:40:00,20.65,20.65,20.63,20.64,3000.0,17.2341,17.2341,17.2174,17.2257,3000.0
2007-07-10 13:45:00,20.64,20.64,20.56,20.56,13600.0,17.2257,17.2257,17.159,17.159,13600.0
2007-07-10 13:50:00,20.55,20.55,20.52,20.55,6400.0,17.1506,17.1506,17.1256,17.1506,6400.0
2007-07-10 13:55:00,20.55,20.55,20.52,20.53,18400.0,17.1506,17.1506,17.1256,17.1339,18400.0
2007-07-10 14:00:00,20.54,20.54,20.49,20.52,15400.0,17.1423,17.1423,17.1006,17.1256,15400.0
2007-07-10 14:05:00,20.53,20.6,20.53,20.56,16600.0,17.1339,17.1924,17.1339,17.159,16600.0
2007-07-10 14:10:00,20.56,20.57,20.55,20.55,4400.0,17.159,17.1673,17.1506,17.1506,4400.0
2007-07-10 14:15:00,20.55,20.6,20.55,20.6,7200.0,17.1506,17.1924,17.1506,17.1924,7200.0
2007-07-10 14:20:00,20.6,20.65,20.6,20.62,11000.0,17.1924,17.2341,17.1924,17.2091,11000.0
2007-07-10 14:25:00,20.61,20.62,20.6,20.61,6400.0,17.2007,17.2091,17.1924,17.2007,6400.0
2007-07-10 14:30:00,20.61,20.61,20.6,20.61,9200.0,17.2007,17.2007,17.1924,17.2007,9200.0
2007-07-10 14:35:00,20.61,20.64,20.61,20.63,7200.0,17.2007,17.2257,17.2007,17.2174,7200.0
2007-07-10 14:40:00,20.63,20.63,20.62,20.63,5000.0,17.2174,17.2174,17.2091,17.2174,5000.0
2007-07-10 14:45:00,20.62,20.63,20.61,20.61,8400.0,17.2091,17.2174,17.2007,17.2007,8400.0
2007-07-10 14:50:00,20.61,20.63,20.61,20.63,9600.0,17.2007,17.2174,17.2007,17.2174,9600.0
2007-07-10 14:55:00,20.63,20.63,20.61,20.61,7400.0,17.2174,17.2174,17.2007,17.2007,7400.0
2007-07-10 15:00:00,20.61,20.61,20.61,20.61,1400.0,17.2007,17.2007,17.2007,17.2007,1400.0
2007-07-10 15:05:00,20.61,20.61,20.61,20.61,5600.0,17.2007,17.2007,17.2007,17.2007,5600.0
2007-07-10 15:10:00,20.61,20.61,20.6,20.6,11800.0,17.2007,17.2007,17.1924,17.1924,11800.0
2007-07-10 15:15:00,20.6,20.6,20.58,20.6,11000.0,17.1924,17.1924,17.1757,17.1924,11000.0
2007-07-10 15:20:00,20.59,20.6,20.57,20.57,6200.0,17.184,17.1924,17.1673,17.1673,6200.0
2007-07-10 15:25:00,20.57,20.58,20.56,20.57,6800.0,17.1673,17.1757,17.159,17.1673,6800.0
2007-07-10 15:30:00,20.57,20.58,20.56,20.56,19000.0,17.1673,17.1757,17.159,17.159,19000.0
2007-07-10 15:35:00,20.57,20.57,20.56,20.56,7400.0,17.1673,17.1673,17.159,17.159,7400.0
2007-07-10 15:40:00,20.56,20.6,20.56,20.6,22600.0,17.159,17.1924,17.159,17.1924,22600.0
2007-07-10 15:45:00,20.59,20.6,20.58,20.6,24400.0,17.184,17.1924,17.1757,17.1924,24400.0
2007-07-10 15:50:00,20.61,20.61,20.56,20.56,18600.0,17.2007,17.2007,17.159,17.159,18600.0
2007-07-10 15:55:00,20.57,20.6,20.54,20.57,53400.0,17.1673,17.1924,17.1423,17.1673,53400.0
2007-07-11 09:30:00,20.46,20.51,20.45,20.51,16800.0,17.0755,17.1173,17.0672,17.1173,16800.0
2007-07-11 09:35:00,20.5,20.54,20.5,20.52,4600.0,17.1089,17.1423,17.1089,17.1256,4600.0
2007-07-11 09:40:00,20.52,20.53,20.51,20.52,5000.0,17.1256,17.1339,17.1173,17.1256,5000.0
2007-07-11 09:45:00,20.5,20.53,20.5,20.51,11800.0,17.1089,17.1339,17.1089,17.1173,11800.0
2007-07-11 09:50:00,20.52,20.52,20.48,20.48,16000.0,17.1256,17.1256,17.0922,17.0922,16000.0
2007-07-11 09:55:00,20.48,20.49,20.47,20.49,19800.0,17.0922,17.1006,17.0839,17.1006,19800.0
2007-07-11 10:00:00,20.48,20.52,20.47,20.52,15800.0,17.0922,17.1256,17.0839,17.1256,15800.0
2007-07-11 10:05:00,20.52,20.54,20.5,20.51,48200.0,17.1256,17.1423,17.1089,17.1173,48200.0
2007-07-11 10:10:00,20.52,20.55,20.52,20.53,16000.0,17.1256,17.1506,17.1256,17.1339,16000.0
2007-07-11 10:15:00,20.52,20.56,20.52,20.54,6400.0,17.1256,17.159,17.1256,17.1423,6400.0
2007-07-11 10:20:00,20.54,20.55,20.5,20.52,17800.0,17.1423,17.1506,17.1089,17.1256,17800.0
2007-07-11 10:25:00,20.5,20.52,20.5,20.52,7400.0,17.1089,17.1256,17.1089,17.1256,7400.0
2007-07-11 10:30:00,20.53,20.53,20.5,20.5,11200.0,17.1339,17.1339,17.1089,17.1089,11200.0
2007-07-11 10:35:00,20.49,20.5,20.49,20.5,3800.0,17.1006,17.1089,17.1006,17.1089,3800.0
2007-07-11 10:40:00,20.5,20.5,20.49,20.49,4600.0,17.1089,17.1089,17.1006,17.1006,4600.0
2007-07-11 10:45:00,20.5,20.5,20.49,20.49,1800.0,17.1089,17.1089,17.1006,17.1006,1800.0
2007-07-11 10:50:00,20.5,20.52,20.5,20.5,6400.0,17.1089,17.1256,17.1089,17.1089,6400.0
2007-07-11 10:55:00,20.5,20.5,20.49,20.49,58400.0,17.1089,17.1089,17.1006,17.1006,58400.0
2007-07-11 11:00:00,20.5,20.5,20.5,20.5,1800.0,17.1089,17.1089,17.1089,17.1089,1800.0
2007-07-11 11:05:00,20.51,20.51,20.5,20.5,4800.0,17.1173,17.1173,17.1089,17.1089,4800.0
2007-07-11 11:10:00,20.49,20.5,20.49,20.49,3000.0,17.1006,17.1089,17.1006,17.1006,3000.0
2007-07-11 11:15:00,20.49,20.5,20.49,20.5,5800.0,17.1006,17.1089,17.1006,17.1089,5800.0
2007-07-11 11:20:00,20.5,20.52,20.5,20.51,5400.0,17.1089,17.1256,17.1089,17.1173,5400.0
2007-07-11 11:25:00,20.51,20.52,20.5,20.5,23800.0,17.1173,17.1256,17.1089,17.1089,23800.0
2007-07-11 11:30:00,20.5,20.5,20.49,20.49,3000.0,17.1089,17.1089,17.1006,17.1006,3000.0
2007-07-11 11:35:00,20.49,20.49,20.49,20.49,3200.0,17.1006,17.1006,17.1006,17.1006,3200.0
2007-07-11 11:40:00,20.49,20.5,20.48,20.5,3600.0,17.1006,17.1089,17.0922,17.1089,3600.0
2007-07-11 11:45:00,20.5,20.5,20.49,20.5,2600.0,17.1089,17.1089,17.1006,17.1089,2600.0
2007-07-11 11:50:00,20.5,20.5,20.49,20.49,5000.0,17.1089,17.1089,17.1006,17.1006,5000.0
2007-07-11 11:55:00,20.49,20.5,20.49,20.5,3000.0,17.1006,17.1089,17.1006,17.1089,3000.0
2007-07-11 12:00:00,20.5,20.5,20.48,20.5,15800.0,17.1089,17.1089,17.0922,17.1089,15800.0
2007-07-11 12:05:00,20.5,20.51,20.5,20.51,55000.0,17.1089,17.1173,17.1089,17.1173,55000.0
2007-07-11 12:10:00,20.5,20.52,20.5,20.5,3400.0,17.1089,17.1256,17.1089,17.1089,3400.0
2007-07-11 12:15:00,20.51,20.51,20.49,20.49,5800.0,17.1173,17.1173,17.1006,17.1006,5800.0
2007-07-11 12:20:00,20.49,20.5,20.49,20.5,5800.0,17.1006,17.1089,17.1006,17.1089,5800.0
2007-07-11 12:25:00,20.5,20.5,20.5,20.5,2600.0,17.1089,17.1089,17.1089,17.1089,2600.0
2007-07-11 12:30:00,20.49,20.49,20.47,20.48,3800.0,17.1006,17.1006,17.0839,17.0922,3800.0
2007-07-11 12:35:00,20.47,20.47,20.47,20.47,1600.0,17.0839,17.0839,17.0839,17.0839,1600.0
2007-07-11 12:40:00,20.47,20.47,20.46,20.47,2200.0,17.0839,17.0839,17.0755,17.0839,2200.0
2007-07-11 12:45:00,20.47,20.47,20.44,20.44,5200.0,17.0839,17.0839,17.0588,17.0588,5200.0
2007-07-11 12:50:00,20.44,20.45,20.43,20.43,3800.0,17.0588,17.0672,17.0505,17.0505,3800.0
2007-07-11 12:55:00,20.44,20.44,20.43,20.43,600.0,17.0588,17.0588,17.0505,17.0505,600.0
2007-07-11 13:00:00,20.43,20.46,20.43,20.46,2400.0,17.0505,17.0755,17.0505,17.0755,2400.0
2007-07-11 13:05:00,20.46,20.46,20.45,20.45,1400.0,17.0755,17.0755,17.0672,17.0672,1400.0
2007-07-11 13:10:00,20.45,20.46,20.44,20.45,4000.0,17.0672,17.0755,17.0588,17.0672,4000.0
2007-07-11 13:15:00,20.45,20.46,20.44,20.44,2400.0,17.0672,17.0755,17.0588,17.0588,2400.0
2007-07-11 13:20:00,20.47,20.47,20.45,20.46,3000.0,17.0839,17.0839,17.0672,17.0755,3000.0
2007-07-11 13:25:00,20.46,20.47,20.46,20.47,2800.0,17.0755,17.0839,17.0755,17.0839,2800.0
2007-07-11 13:30:00,20.47,20.48,20.46,20.48,10600.0,17.0839,17.0922,17.0755,17.0922,10600.0
2007-07-11 13:35:00,20.48,20.49,20.48,20.49,8800.0,17.0922,17.1006,17.0922,17.1006,8800.0
2007-07-11 13:40:00,20.49,20.49,20.48,20.48,3000.0,17.1006,17.1006,17.0922,17.0922,3000.0
2007-07-11 13:45:00,20.48,20.49,20.48,20.48,4400.0,17.0922,17.1006,17.0922,17.0922,4400.0
2007-07-11 13:50:00,20.48,20.49,20.48,20.48,3600.0,17.0922,17.1006,17.0922,17.0922,3600.0
2007-07-11 13:55:00,20.49,20.49,20.46,20.46,4600.0,17.1006,17.1006,17.0755,17.0755,4600.0
2007-07-11 14:00:00,20.46,20.48,20.45,20.46,7400.0,17.0755,17.0922,17.0672,17.0755,7400.0
2007-07-11 14:05:00,20.44,20.44,20.42,20.43,4400.0,17.0588,17.0588,17.0421,17.0505,4400.0
2007-07-11 14:10:00,20.43,20.46,20.42,20.46,5600.0,17.0505,17.0755,17.0421,17.0755,5600.0
2007-07-11 14:15:00,20.46,20.49,20.46,20.49,4600.0,17.0755,17.1006,17.0755,17.1006,4600.0
2007-07-11 14:20:00,20.48,20.48,20.48,20.48,1600.0,17.0922,17.0922,17.0922,17.0922,1600.0
2007-07-11 14:25:00,20.48,20.49,20.48,20.48,5200.0,17.0922,17.1006,17.0922,17.0922,5200.0
2007-07-11 14:30:00,20.48,20.48,20.46,20.48,6800.0,17.0922,17.0922,17.0755,17.0922,6800.0
2007-07-11 14:35:00,20.47,20.49,20.46,20.48,6000.0,17.0839,17.1006,17.0755,17.0922,6000.0
2007-07-11 14:40:00,20.48,20.49,20.46,20.48,6200.0,17.0922,17.1006,17.0755,17.0922,6200.0
2007-07-11 14:45:00,20.47,20.49,20.47,20.47,5000.0,17.0839,17.1006,17.0839,17.0839,5000.0
2007-07-11 14:50:00,20.47,20.47,20.43,20.43,6000.0,17.0839,17.0839,17.0505,17.0505,6000.0
2007-07-11 14:55:00,20.45,20.47,20.44,20.47,9800.0,17.0672,17.0839,17.0588,17.0839,9800.0
2007-07-11 15:00:00,20.45,20.46,20.45,20.46,5000.0,17.0672,17.0755,17.0672,17.0755,5000.0
2007-07-11 15:05:00,20.46,20.47,20.46,20.47,5800.0,17.0755,17.0839,17.0755,17.0839,5800.0
2007-07-11 15:10:00,20.47,20.47,20.46,20.46,3000.0,17.0839,17.0839,17.0755,17.0755,3000.0
2007-07-11 15:15:00,20.46,20.47,20.46,20.47,5600.0,17.0755,17.0839,17.0755,17.0839,5600.0
2007-07-11 15:20:00,20.47,20.49,20.47,20.49,9800.0,17.0839,17.1006,17.0839,17.1006,9800.0
2007-07-11 15:25:00,20.49,20.5,20.49,20.5,11800.0,17.1006,17.1089,17.1006,17.1089,11800.0
2007-07-11 15:30:00,20.5,20.5,20.48,20.48,13200.0,17.1089,17.1089,17.0922,17.0922,13200.0
2007-07-11 15:35:00,20.48,20.49,20.48,20.49,4400.0,17.0922,17.1006,17.0922,17.1006,4400.0
2007-07-11 15:40:00,20.49,20.5,20.49,20.49,16200.0,17.1006,17.1089,17.1006,17.1006,16200.0
2007-07-11 15:45:00,20.49,20.5,20.49,20.5,10600.0,17.1006,17.1089,17.1006,17.1089,10600.0
2007-07-11 15:50:00,20.5,20.5,20.49,20.5,27400.0,17.1089,17.1089,17.1006,17.1089,27400.0
2007-07-11 15:55:00,20.5,20.58,20.49,20.54,70200.0,17.1089,17.1757,17.1006,17.1423,70200.0
2007-07-12 09:30:00,20.47,20.53,20.41,20.52,59000.0,17.0839,17.1339,17.0338,17.1256,59000.0
2007-07-12 09:35:00,20.52,20.52,20.44,20.5,20200.0,17.1256,17.1256,17.0588,17.1089,20200.0
2007-07-12 09:40:00,20.5,20.6,20.5,20.58,18600.0,17.1089,17.1924,17.1089,17.1757,18600.0
2007-07-12 09:45:00,20.59,20.64,20.58,20.64,16600.0,17.184,17.2257,17.1757,17.2257,16600.0
2007-07-12 09:50:00,20.67,20.7,20.63,20.65,17400.0,17.2508,17.2758,17.2174,17.2341,17400.0
2007-07-12 09:55:00,20.66,20.71,20.65,20.71,10000.0,17.2424,17.2842,17.2341,17.2842,10000.0
2007-07-12 10:00:00,20.72,20.75,20.65,20.65,51400.0,17.2925,17.3176,17.2341,17.2341,51400.0
2007-07-12 10:05:00,20.67,20.75,20.65,20.71,66800.0,17.2508,17.3176,17.2341,17.2842,66800.0
2007-07-12 10:10:00,20.72,20.74,20.7,20.7,19600.0,17.2925,17.3092,17.2758,17.2758,19600.0
2007-07-12 10:15:00,20.72,20.73,20.68,20.68,22800.0,17.2925,17.3009,17.2591,17.2591,22800.0
2007-07-12 10:20:00,20.68,20.7,20.67,20.68,12200.0,17.2591,17.2758,17.2508,17.2591,12200.0
2007-07-12 10:25:00,20.68,20.7,20.63,20.63,20400.0,17.2591,17.2758,17.2174,17.2174,20400.0
2007-07-12 10:30:00,20.64,20.66,20.63,20.64,9200.0,17.2257,17.2424,17.2174,17.2257,9200.0
2007-07-12 10:35:00,20.63,20.64,20.6,20.6,8200.0,17.2174,17.2257,17.1924,17.1924,8200.0
2007-07-12 10:40:00,20.62,20.66,20.61,20.65,15200.0,17.2091,17.2424,17.2007,17.2341,15200.0
2007-07-12 10:45:00,20.65,20.66,20.64,20.64,6200.0,17.2341,17.2424,17.2257,17.2257,6200.0
2007-07-12 10:50:00,20.64,20.67,20.64,20.65,5400.0,17.2257,17.2508,17.2257,17.2341,5400.0
2007-07-12 10:55:00,20.66,20.66,20.65,20.65,3000.0,17.2424,17.2424,17.2341,17.2341,3000.0
2007-07-12 11:00:00,20.65,20.7,20.64,20.68,63000.0,17.2341,17.2758,17.2257,17.2591,63000.0
2007-07-12 11:05:00,20.68,20.69,20.67,20.69,18000.0,17.2591,17.2675,17.2508,17.2675,18000.0
2007-07-12 11:10:00,20.68,20.69,20.68,20.69,5400.0,17.2591,17.2675,17.2591,17.2675,5400.0
2007-07-12 11:15:00,20.69,20.7,20.68,20.68,8600.0,17.2675,17.2758,17.2591,17.2591,8600.0
2007-07-12 11:20:00,20.68,20.69,20.67,20.68,9000.0,17.2591,17.2675,17.2508,17.2591,9000.0
2007-07-12 11:25:00,20.67,20.68,20.64,20.65,30800.0,17.2508,17.2591,17.2257,17.2341,30800.0
2007-07-12 11:30:00,20.65,20.66,20.64,20.65,6200.0,17.2341,17.2424,17.2257,17.2341,6200.0
2007-07-12 11:35:00,20.66,20.66,20.65,20.65,4600.0,17.2424,17.2424,17.2341,17.2341,4600.0
2007-07-12 11:40:00,20.65,20.67,20.65,20.66,8600.0,17.2341,17.2508,17.2341,17.2424,8600.0
2007-07-12 11:45:00,20.64,20.65,20.64,20.65,4400.0,17.2257,17.2341,17.2257,17.2341,4400.0
2007-07-12 11:50:00,20.65,20.66,20.64,20.64,5200.0,17.2341,17.2424,17.2257,17.2257,5200.0
2007-07-12 11:55:00,20.65,20.66,20.64,20.65,5200.0,17.2341,17.2424,17.2257,17.2341,5200.0
2007-07-12 12:00:00,20.65,20.66,20.64,20.66,8200.0,17.2341,17.2424,17.2257,17.2424,8200.0
2007-07-12 12:05:00,20.65,20.66,20.64,20.64,9600.0,17.2341,17.2424,17.2257,17.2257,9600.0
2007-07-12 12:10:00,20.66,20.68,20.65,20.68,10400.0,17.2424,17.2591,17.2341,17.2591,10400.0
2007-07-12 12:15:00,20.67,20.68,20.64,20.64,9600.0,17.2508,17.2591,17.2257,17.2257,9600.0
2007-07-12 12:20:00,20.65,20.66,20.64,20.66,11600.0,17.2341,17.2424,17.2257,17.2424,11600.0
2007-07-12 12:25:00,20.66,20.66,20.65,20.66,7400.0,17.2424,17.2424,17.2341,17.2424,7400.0
2007-07-12 12:30:00,20.66,20.67,20.65,20.67,6200.0,17.2424,17.2508,17.2341,17.2508,6200.0
2007-07-12 12:35:00,20.65,20.66,20.65,20.65,6000.0,17.2341,17.2424,17.2341,17.2341,6000.0
2007-07-12 12:40:00,20.66,20.66,20.64,20.65,9000.0,17.2424,17.2424,17.2257,17.2341,9000.0
2007-07-12 12:45:00,20.66,20.66,20.65,20.66,5400.0,17.2424,17.2424,17.2341,17.2424,5400.0
2007-07-12 12:50:00,20.66,20.68,20.65,20.66,11200.0,17.2424,17.2591,17.2341,17.2424,11200.0
2007-07-12 12:55:00,20.66,20.68,20.65,20.66,11200.0,17.2424,17.2591,17.2341,17.2424,11200.0
2007-07-12 13:00:00,20.67,20.68,20.65,20.67,16400.0,17.2508,17.2591,17.2341,17.2508,16400.0
2007-07-12 13:05:00,20.65,20.66,20.64,20.66,9200.0,17.2341,17.2424,17.2257,17.2424,9200.0
2007-07-12 13:10:00,20.66,20.66,20.65,20.66,3000.0,17.2424,17.2424,17.2341,17.2424,3000.0
2007-07-12 13:15:00,20.65,20.66,20.65,20.66,6200.0,17.2341,17.2424,17.2341,17.2424,6200.0
2007-07-12 13:20:00,20.66,20.67,20.65,20.67,4400.0,17.2424,17.2508,17.2341,17.2508,4400.0
2007-07-12 13:25:00,20.65,20.67,20.65,20.67,6000.0,17.2341,17.2508,17.2341,17.2508,6000.0
2007-07-12 13:30:00,20.66,20.67,20.65,20.67,9400.0,17.2424,17.2508,17.2341,17.2508,9400.0
2007-07-12 13:35:00,20.67,20.68,20.67,20.68,3600.0,17.2508,17.2591,17.2508,17.2591,3600.0
2007-07-12 13:40:00,20.68,20.68,20.67,20.68,4800.0,17.2591,17.2591,17.2508,17.2591,4800.0
2007-07-12 13:45:00,20.67,20.68,20.65,20.66,15600.0,17.2508,17.2591,17.2341,17.2424,15600.0
2007-07-12 13:50:00,20.66,20.68,20.65,20.67,16000.0,17.2424,17.2591,17.2341,17.2508,16000.0
2007-07-12 13:55:00,20.66,20.7,20.65,20.7,35800.0,17.2424,17.2758,17.2341,17.2758,35800.0
2007-07-12 14:00:00,20.68,20.68,20.68,20.68,6000.0,17.2591,17.2591,17.2591,17.2591,6000.0
2007-07-12 14:05:00,20.68,20.68,20.68,20.68,3600.0,17.2591,17.2591,17.2591,17.2591,3600.0
2007-07-12 14:10:00,20.68,20.68,20.68,20.68,7400.0,17.2591,17.2591,17.2591,17.2591,7400.0
2007-07-12 14:15:00,20.68,20.7,20.68,20.68,6800.0,17.2591,17.2758,17.2591,17.2591,6800.0
2007-07-12 14:20:00,20.68,20.68,20.68,20.68,4800.0,17.2591,17.2591,17.2591,17.2591,4800.0
2007-07-12 14:25:00,20.68,20.68,20.68,20.68,1800.0,17.2591,17.2591,17.2591,17.2591,1800.0
2007-07-12 14:30:00,20.68,20.68,20.68,20.68,2000.0,17.2591,17.2591,17.2591,17.2591,2000.0
2007-07-12 14:35:00,20.68,20.68,20.68,20.68,7000.0,17.2591,17.2591,17.2591,17.2591,7000.0
2007-07-12 14:40:00,20.68,20.69,20.67,20.68,22200.0,17.2591,17.2675,17.2508,17.2591,22200.0
2007-07-12 14:45:00,20.68,20.68,20.67,20.68,10200.0,17.2591,17.2591,17.2508,17.2591,10200.0
2007-07-12 14:50:00,20.68,20.69,20.68,20.68,15400.0,17.2591,17.2675,17.2591,17.2591,15400.0
2007-07-12 14:55:00,20.68,20.69,20.66,20.68,23400.0,17.2591,17.2675,17.2424,17.2591,23400.0
2007-07-12 15:00:00,20.68,20.68,20.68,20.68,16000.0,17.2591,17.2591,17.2591,17.2591,16000.0
2007-07-12 15:05:00,20.68,20.69,20.68,20.68,3600.0,17.2591,17.2675,17.2591,17.2591,3600.0
2007-07-12 15:10:00,20.68,20.69,20.68,20.68,11400.0,17.2591,17.2675,17.2591,17.2591,11400.0
2007-07-12 15:15:00,20.68,20.68,20.65,20.66,12600.0,17.2591,17.2591,17.2341,17.2424,12600.0
2007-07-12 15:20:00,20.66,20.67,20.65,20.67,6800.0,17.2424,17.2508,17.2341,17.2508,6800.0
2007-07-12 15:25:00,20.68,20.68,20.66,20.68,7600.0,17.2591,17.2591,17.2424,17.2591,7600.0
2007-07-12 15:30:00,20.67,20.72,20.67,20.72,45800.0,17.2508,17.2925,17.2508,17.2925,45800.0
2007-07-12 15:35:00,20.72,20.78,20.72,20.78,14400.0,17.2925,17.3426,17.2925,17.3426,14400.0
2007-07-12 15:40:00,20.78,20.81,20.78,20.8,36400.0,17.3426,17.3676,17.3426,17.3593,36400.0
2007-07-12 15:45:00,20.8,20.81,20.75,20.8,43600.0,17.3593,17.3676,17.3176,17.3593,43600.0
2007-07-12 15:50:00,20.8,20.81,20.78,20.8,28800.0,17.3593,17.3676,17.3426,17.3593,28800.0
2007-07-12 15:55:00,20.8,20.85,20.8,20.81,89800.0,17.3593,17.401,17.3593,17.3676,89800.0
2007-07-13 09:30:00,20.63,20.9,20.59,20.9,62200.0,17.2174,17.4427,17.184,17.4427,62200.0
2007-07-13 09:35:00,20.92,21.27,20.92,21.07,62400.0,17.4594,17.7515,17.4594,17.5846,62400.0
2007-07-13 09:40:00,21.05,21.05,20.95,20.95,9400.0,17.5679,17.5679,17.4845,17.4845,9400.0
2007-07-13 09:45:00,20.95,20.96,20.88,20.9,7800.0,17.4845,17.4928,17.426,17.4427,7800.0
2007-07-13 09:50:00,20.88,20.9,20.83,20.89,61000.0,17.426,17.4427,17.3843,17.4344,61000.0
2007-07-13 09:55:00,20.9,20.99,20.9,20.97,35000.0,17.4427,17.5178,17.4427,17.5012,35000.0
2007-07-13 10:00:00,21.0,21.0,20.98,20.99,4000.0,17.5262,17.5262,17.5095,17.5178,4000.0
2007-07-13 10:05:00,20.96,20.96,20.95,20.96,4600.0,17.4928,17.4928,17.4845,17.4928,4600.0
2007-07-13 10:10:00,20.96,20.96,20.93,20.93,9200.0,17.4928,17.4928,17.4678,17.4678,9200.0
2007-07-13 10:15:00,20.94,20.95,20.94,20.95,2000.0,17.4761,17.4845,17.4761,17.4845,2000.0
2007-07-13 10:20:00,20.95,20.99,20.95,20.99,305000.0,17.4845,17.5178,17.4845,17.5178,305000.0
2007-07-13 10:25:00,20.99,21.02,20.98,21.0,7000.0,17.5178,17.5429,17.5095,17.5262,7000.0
2007-07-13 10:30:00,21.02,21.03,21.0,21.0,3800.0,17.5429,17.5512,17.5262,17.5262,3800.0
2007-07-13 10:35:00,21.01,21.02,21.0,21.02,4800.0,17.5345,17.5429,17.5262,17.5429,4800.0
2007-07-13 10:40:00,21.02,21.04,21.01,21.01,7600.0,17.5429,17.5596,17.5345,17.5345,7600.0
2007-07-13 10:45:00,21.03,21.03,21.0,21.02,4200.0,17.5512,17.5512,17.5262,17.5429,4200.0
2007-07-13 10:50:00,21.01,21.02,21.0,21.0,4000.0,17.5345,17.5429,17.5262,17.5262,4000.0
2007-07-13 10:55:00,21.02,21.02,20.99,20.99,3600.0,17.5429,17.5429,17.5178,17.5178,3600.0
2007-07-13 11:00:00,20.98,20.98,20.96,20.97,5000.0,17.5095,17.5095,17.4928,17.5012,5000.0
2007-07-13 11:05:00,20.97,20.97,20.9,20.9,7200.0,17.5012,17.5012,17.4427,17.4427,7200.0
2007-07-13 11:10:00,20.9,20.9,20.88,20.88,7800.0,17.4427,17.4427,17.426,17.426,7800.0
2007-07-13 11:15:00,20.87,20.87,20.84,20.85,6400.0,17.4177,17.4177,17.3927,17.401,6400.0
2007-07-13 11:20:00,20.84,20.85,20.84,20.84,8200.0,17.3927,17.401,17.3927,17.3927,8200.0
2007-07-13 11:25:00,20.85,20.85,20.84,20.85,12200.0,17.401,17.401,17.3927,17.401,12200.0
2007-07-13 11:30:00,20.85,20.85,20.82,20.83,58800.0,17.401,17.401,17.376,17.3843,58800.0
2007-07-13 11:35:00,20.83,20.86,20.83,20.85,9000.0,17.3843,17.4094,17.3843,17.401,9000.0
2007-07-13 11:40:00,20.85,20.86,20.85,20.85,5800.0,17.401,17.4094,17.401,17.401,5800.0
2007-07-13 11:45:00,20.85,20.86,20.85,20.86,3800.0,17.401,17.4094,17.401,17.4094,3800.0
2007-07-13 11:50:00,20.85,20.86,20.85,20.85,5600.0,17.401,17.4094,17.401,17.401,5600.0
2007-07-13 11:55:00,20.85,20.85,20.84,20.85,10200.0,17.401,17.401,17.3927,17.401,10200.0
2007-07-13 12:00:00,20.85,20.85,20.84,20.85,7000.0,17.401,17.401,17.3927,17.401,7000.0
2007-07-13 12:05:00,20.85,20.85,20.84,20.84,6200.0,17.401,17.401,17.3927,17.3927,6200.0
2007-07-13 12:10:00,20.84,20.85,20.84,20.85,8000.0,17.3927,17.401,17.3927,17.401,8000.0
2007-07-13 12:15:00,20.85,20.86,20.84,20.85,11800.0,17.401,17.4094,17.3927,17.401,11800.0
2007-07-13 12:20:00,20.85,20.85,20.84,20.84,5400.0,17.401,17.401,17.3927,17.3927,5400.0
2007-07-13 12:25:00,20.85,20.85,20.84,20.84,9600.0,17.401,17.401,17.3927,17.3927,9600.0
2007-07-13 12:30:00,20.84,20.85,20.81,20.84,14000.0,17.3927,17.401,17.3676,17.3927,14000.0
2007-07-13 12:35:00,20.84,20.85,20.84,20.85,6800.0,17.3927,17.401,17.3927,17.401,6800.0
2007-07-13 12:40:00,20.85,20.86,20.84,20.84,6800.0,17.401,17.4094,17.3927,17.3927,6800.0
2007-07-13 12:45:00,20.85,20.85,20.84,20.84,2600.0,17.401,17.401,17.3927,17.3927,2600.0
2007-07-13 12:50:00,20.85,20.85,20.84,20.84,3200.0,17.401,17.401,17.3927,17.3927,3200.0
2007-07-13 12:55:00,20.85,20.86,20.83,20.83,11000.0,17.401,17.4094,17.3843,17.3843,11000.0
2007-07-13 13:00:00,20.83,20.83,20.77,20.79,19000.0,17.3843,17.3843,17.3342,17.3509,19000.0
2007-07-13 13:05:00,20.79,20.79,20.78,20.78,12000.0,17.3509,17.3509,17.3426,17.3426,12000.0
2007-07-13 13:10:00,20.79,20.79,20.78,20.79,8200.0,17.3509,17.3509,17.3426,17.3509,8200.0
2007-07-13 13:15:00,20.79,20.79,20.75,20.75,10000.0,17.3509,17.3509,17.3176,17.3176,10000.0
2007-07-13 13:20:00,20.75,20.79,20.73,20.79,24600.0,17.3176,17.3509,17.3009,17.3509,24600.0
2007-07-13 13:25:00,20.79,20.79,20.77,20.78,13000.0,17.3509,17.3509,17.3342,17.3426,13000.0
2007-07-13 13:30:00,20.78,20.8,20.76,20.8,40000.0,17.3426,17.3593,17.3259,17.3593,40000.0
2007-07-13 13:35:00,20.8,20.8,20.78,20.8,3600.0,17.3593,17.3593,17.3426,17.3593,3600.0
2007-07-13 13:40:00,20.78,20.81,20.78,20.8,17400.0,17.3426,17.3676,17.3426,17.3593,17400.0
2007-07-13 13:45:00,20.81,20.82,20.81,20.82,6000.0,17.3676,17.376,17.3676,17.376,6000.0
2007-07-13 13:50:00,20.82,20.85,20.81,20.83,9000.0,17.376,17.401,17.3676,17.3843,9000.0
2007-07-13 13:55:00,20.83,20.84,20.81,20.81,18200.0,17.3843,17.3927,17.3676,17.3676,18200.0
2007-07-13 14:00:00,20.81,20.83,20.79,20.82,8800.0,17.3676,17.3843,17.3509,17.376,8800.0
2007-07-13 14:05:00,20.82,20.83,20.82,20.83,5400.0,17.376,17.3843,17.376,17.3843,5400.0
2007-07-13 14:10:00,20.83,20.83,20.82,20.82,2400.0,17.3843,17.3843,17.376,17.376,2400.0
2007-07-13 14:15:00,20.83,20.84,20.82,20.83,4200.0,17.3843,17.3927,17.376,17.3843,4200.0
2007-07-13 14:20:00,20.83,20.84,20.82,20.82,4600.0,17.3843,17.3927,17.376,17.376,4600.0
2007-07-13 14:25:00,20.82,20.85,20.82,20.84,6800.0,17.376,17.401,17.376,17.3927,6800.0
2007-07-13 14:30:00,20.84,20.85,20.84,20.85,9400.0,17.3927,17.401,17.3927,17.401,9400.0
2007-07-13 14:35:00,20.84,20.86,20.84,20.86,13600.0,17.3927,17.4094,17.3927,17.4094,13600.0
2007-07-13 14:40:00,20.86,20.87,20.85,20.87,9600.0,17.4094,17.4177,17.401,17.4177,9600.0
2007-07-13 14:45:00,20.87,20.88,20.86,20.88,7000.0,17.4177,17.426,17.4094,17.426,7000.0
2007-07-13 14:50:00,20.87,20.9,20.87,20.89,14200.0,17.4177,17.4427,17.4177,17.4344,14200.0
2007-07-13 14:55:00,20.88,20.89,20.88,20.89,11200.0,17.426,17.4344,17.426,17.4344,11200.0
2007-07-13 15:00:00,20.88,20.88,20.86,20.87,7600.0,17.426,17.426,17.4094,17.4177,7600.0
2007-07-13 15:05:00,20.87,20.89,20.86,20.86,7800.0,17.4177,17.4344,17.4094,17.4094,7800.0
2007-07-13 15:10:00,20.87,20.88,20.86,20.87,8400.0,17.4177,17.426,17.4094,17.4177,8400.0
2007-07-13 15:15:00,20.87,20.88,20.85,20.85,22400.0,17.4177,17.426,17.401,17.401,22400.0
2007-07-13 15:20:00,20.86,20.87,20.84,20.84,22200.0,17.4094,17.4177,17.3927,17.3927,22200.0
2007-07-13 15:25:00,20.86,20.86,20.79,20.82,27400.0,17.4094,17.4094,17.3509,17.376,27400.0
2007-07-13 15:30:00,20.82,20.82,20.79,20.8,13800.0,17.376,17.376,17.3509,17.3593,13800.0
2007-07-13 15:35:00,20.8,20.81,20.79,20.81,135800.0,17.3593,17.3676,17.3509,17.3676,135800.0
2007-07-13 15:40:00,20.81,20.81,20.77,20.8,18000.0,17.3676,17.3676,17.3342,17.3593,18000.0
2007-07-13 15:45:00,20.79,20.8,20.79,20.8,15000.0,17.3509,17.3593,17.3509,17.3593,15000.0
2007-07-13 15:50:00,20.8,20.82,20.79,20.79,20800.0,17.3593,17.376,17.3509,17.3509,20800.0
2007-07-13 15:55:00,20.8,20.8,20.77,20.8,21600.0,17.3593,17.3593,17.3342,17.3593,21600.0
2007-07-16 09:30:00,20.67,20.67,20.56,20.6,12800.0,17.2508,17.2508,17.159,17.1924,12800.0
2007-07-16 09:35:00,20.58,20.59,20.55,20.58,3600.0,17.1757,17.184,17.1506,17.1757,3600.0
2007-07-16 09:40:00,20.59,20.61,20.58,20.58,5600.0,17.184,17.2007,17.1757,17.1757,5600.0
2007-07-16 09:45:00,20.59,20.61,20.58,20.6,11200.0,17.184,17.2007,17.1757,17.1924,11200.0
2007-07-16 09:50:00,20.6,20.6,20.56,20.56,5200.0,17.1924,17.1924,17.159,17.159,5200.0
2007-07-16 09:55:00,20.56,20.6,20.56,20.58,5600.0,17.159,17.1924,17.159,17.1757,5600.0
2007-07-16 10:00:00,20.59,20.6,20.54,20.56,21000.0,17.184,17.1924,17.1423,17.159,21000.0
2007-07-16 10:05:00,20.56,20.6,20.56,20.6,13400.0,17.159,17.1924,17.159,17.1924,13400.0
2007-07-16 10:10:00,20.59,20.6,20.58,20.6,5000.0,17.184,17.1924,17.1757,17.1924,5000.0
2007-07-16 10:15:00,20.59,20.61,20.59,20.61,11200.0,17.184,17.2007,17.184,17.2007,11200.0
2007-07-16 10:20:00,20.61,20.63,20.61,20.61,5200.0,17.2007,17.2174,17.2007,17.2007,5200.0
2007-07-16 10:25:00,20.63,20.63,20.61,20.62,5200.0,17.2174,17.2174,17.2007,17.2091,5200.0
2007-07-16 10:30:00,20.61,20.61,20.6,20.6,2800.0,17.2007,17.2007,17.1924,17.1924,2800.0
2007-07-16 10:35:00,20.61,20.64,20.61,20.64,4000.0,17.2007,17.2257,17.2007,17.2257,4000.0
2007-07-16 10:40:00,20.64,20.65,20.63,20.63,4600.0,17.2257,17.2341,17.2174,17.2174,4600.0
2007-07-16 10:45:00,20.64,20.68,20.64,20.67,5600.0,17.2257,17.2591,17.2257,17.2508,5600.0
2007-07-16 10:50:00,20.67,20.7,20.67,20.7,8000.0,17.2508,17.2758,17.2508,17.2758,8000.0
2007-07-16 10:55:00,20.7,20.7,20.69,20.7,9600.0,17.2758,17.2758,17.2675,17.2758,9600.0
2007-07-16 11:00:00,20.7,20.7,20.65,20.68,30000.0,17.2758,17.2758,17.2341,17.2591,30000.0
2007-07-16 11:05:00,20.67,20.68,20.67,20.68,8800.0,17.2508,17.2591,17.2508,17.2591,8800.0
2007-07-16 11:10:00,20.69,20.69,20.64,20.64,3400.0,17.2675,17.2675,17.2257,17.2257,3400.0
2007-07-16 11:15:00,20.65,20.66,20.65,20.65,2200.0,17.2341,17.2424,17.2341,17.2341,2200.0
2007-07-16 11:20:00,20.65,20.66,20.63,20.64,12200.0,17.2341,17.2424,17.2174,17.2257,12200.0
2007-07-16 11:25:00,20.64,20.65,20.63,20.63,1600.0,17.2257,17.2341,17.2174,17.2174,1600.0
2007-07-16 11:30:00,20.65,20.65,20.61,20.63,9200.0,17.2341,17.2341,17.2007,17.2174,9200.0
2007-07-16 11:35:00,20.62,20.63,20.6,20.6,4200.0,17.2091,17.2174,17.1924,17.1924,4200.0
2007-07-16 11:40:00,20.6,20.61,20.59,20.6,4600.0,17.1924,17.2007,17.184,17.1924,4600.0
2007-07-16 11:45:00,20.59,20.61,20.57,20.61,4400.0,17.184,17.2007,17.1673,17.2007,4400.0
2007-07-16 11:50:00,20.61,20.63,20.61,20.62,2600.0,17.2007,17.2174,17.2007,17.2091,2600.0
2007-07-16 11:55:00,20.62,20.62,20.6,20.6,4000.0,17.2091,17.2091,17.1924,17.1924,4000.0
2007-07-16 12:00:00,20.6,20.6,20.58,20.58,4600.0,17.1924,17.1924,17.1757,17.1757,4600.0
2007-07-16 12:05:00,20.58,20.59,20.57,20.57,6400.0,17.1757,17.184,17.1673,17.1673,6400.0
2007-07-16 12:10:00,20.57,20.58,20.55,20.55,5200.0,17.1673,17.1757,17.1506,17.1506,5200.0
2007-07-16 12:15:00,20.56,20.56,20.55,20.55,8000.0,17.159,17.159,17.1506,17.1506,8000.0
2007-07-16 12:20:00,20.55,20.58,20.54,20.58,8800.0,17.1506,17.1757,17.1423,17.1757,8800.0
2007-07-16 12:25:00,20.57,20.58,20.57,20.57,3400.0,17.1673,17.1757,17.1673,17.1673,3400.0
2007-07-16 12:30:00,20.58,20.59,20.57,20.59,2600.0,17.1757,17.184,17.1673,17.184,2600.0
2007-07-16 12:35:00,20.59,20.6,20.58,20.59,5000.0,17.184,17.1924,17.1757,17.184,5000.0
2007-07-16 12:40:00,20.59,20.59,20.57,20.57,4400.0,17.184,17.184,17.1673,17.1673,4400.0
2007-07-16 12:45:00,20.58,20.59,20.58,20.58,1600.0,17.1757,17.184,17.1757,17.1757,1600.0
2007-07-16 12:50:00,20.59,20.6,20.58,20.6,3400.0,17.184,17.1924,17.1757,17.1924,3400.0
2007-07-16 12:55:00,20.59,20.61,20.59,20.6,5800.0,17.184,17.2007,17.184,17.1924,5800.0
2007-07-16 13:00:00,20.61,20.61,20.57,20.59,14800.0,17.2007,17.2007,17.1673,17.184,14800.0
2007-07-16 13:05:00,20.59,20.59,20.53,20.54,17200.0,17.184,17.184,17.1339,17.1423,17200.0
2007-07-16 13:10:00,20.53,20.54,20.52,20.54,3800.0,17.1339,17.1423,17.1256,17.1423,3800.0
2007-07-16 13:15:00,20.54,20.55,20.54,20.54,3200.0,17.1423,17.1506,17.1423,17.1423,3200.0
2007-07-16 13:20:00,20.55,20.56,20.53,20.54,5600.0,17.1506,17.159,17.1339,17.1423,5600.0
2007-07-16 13:25:00,20.54,20.55,20.53,20.55,800.0,17.1423,17.1506,17.1339,17.1506,800.0
2007-07-16 13:30:00,20.53,20.53,20.52,20.53,2600.0,17.1339,17.1339,17.1256,17.1339,2600.0
2007-07-16 13:35:00,20.52,20.52,20.5,20.52,6600.0,17.1256,17.1256,17.1089,17.1256,6600.0
2007-07-16 13:40:00,20.5,20.52,20.5,20.52,1600.0,17.1089,17.1256,17.1089,17.1256,1600.0
2007-07-16 13:45:00,20.52,20.53,20.52,20.53,1800.0,17.1256,17.1339,17.1256,17.1339,1800.0
2007-07-16 13:50:00,20.52,20.52,20.51,20.51,2000.0,17.1256,17.1256,17.1173,17.1173,2000.0
2007-07-16 13:55:00,20.51,20.51,20.5,20.5,3000.0,17.1173,17.1173,17.1089,17.1089,3000.0
2007-07-16 14:00:00,20.5,20.5,20.49,20.5,8000.0,17.1089,17.1089,17.1006,17.1089,8000.0
2007-07-16 14:05:00,20.5,20.52,20.49,20.51,6200.0,17.1089,17.1256,17.1006,17.1173,6200.0
2007-07-16 14:10:00,20.51,20.52,20.51,20.51,1200.0,17.1173,17.1256,17.1173,17.1173,1200.0
2007-07-16 14:15:00,20.52,20.53,20.51,20.53,7600.0,17.1256,17.1339,17.1173,17.1339,7600.0
2007-07-16 14:20:00,20.53,20.53,20.52,20.53,2800.0,17.1339,17.1339,17.1256,17.1339,2800.0
2007-07-16 14:25:00,20.53,20.54,20.53,20.54,6000.0,17.1339,17.1423,17.1339,17.1423,6000.0
2007-07-16 14:30:00,20.55,20.55,20.54,20.55,4200.0,17.1506,17.1506,17.1423,17.1506,4200.0
2007-07-16 14:35:00,20.55,20.55,20.52,20.53,5600.0,17.1506,17.1506,17.1256,17.1339,5600.0
2007-07-16 14:40:00,20.53,20.55,20.53,20.55,12200.0,17.1339,17.1506,17.1339,17.1506,12200.0
2007-07-16 14:45:00,20.54,20.55,20.52,20.55,8400.0,17.1423,17.1506,17.1256,17.1506,8400.0
2007-07-16 14:50:00,20.55,20.55,20.5,20.5,10200.0,17.1506,17.1506,17.1089,17.1089,10200.0
2007-07-16 14:55:00,20.52,20.53,20.5,20.52,9600.0,17.1256,17.1339,17.1089,17.1256,9600.0
2007-07-16 15:00:00,20.51,20.52,20.5,20.52,7400.0,17.1173,17.1256,17.1089,17.1256,7400.0
2007-07-16 15:05:00,20.52,20.53,20.5,20.53,9400.0,17.1256,17.1339,17.1089,17.1339,9400.0
2007-07-16 15:10:00,20.53,20.54,20.52,20.53,13800.0,17.1339,17.1423,17.1256,17.1339,13800.0
2007-07-16 15:15:00,20.53,20.54,20.5,20.52,23400.0,17.1339,17.1423,17.1089,17.1256,23400.0
2007-07-16 15:20:00,20.53,20.53,20.52,20.53,10400.0,17.1339,17.1339,17.1256,17.1339,10400.0
2007-07-16 15:25:00,20.53,20.53,20.5,20.52,17800.0,17.1339,17.1339,17.1089,17.1256,17800.0
2007-07-16 15:30:00,20.5,20.51,20.5,20.51,3600.0,17.1089,17.1173,17.1089,17.1173,3600.0
2007-07-16 15:35:00,20.52,20.52,20.5,20.5,21600.0,17.1256,17.1256,17.1089,17.1089,21600.0
2007-07-16 15:40:00,20.5,20.5,20.49,20.5,34600.0,17.1089,17.1089,17.1006,17.1089,34600.0
2007-07-16 15:45:00,20.5,20.52,20.49,20.51,7800.0,17.1089,17.1256,17.1006,17.1173,7800.0
2007-07-16 15:50:00,20.52,20.54,20.5,20.54,35400.0,17.1256,17.1423,17.1089,17.1423,35400.0
2007-07-16 15:55:00,20.54,20.55,20.5,20.51,11200.0,17.1423,17.1506,17.1089,17.1173,11200.0
2007-07-17 09:30:00,20.39,20.39,20.23,20.24,25800.0,17.0171,17.0171,16.8836,16.8919,25800.0
2007-07-17 09:35:00,20.22,20.38,20.22,20.37,21800.0,16.8752,17.0088,16.8752,17.0004,21800.0
2007-07-17 09:40:00,20.36,20.46,20.35,20.46,21000.0,16.9921,17.0755,16.9837,17.0755,21000.0
2007-07-17 09:45:00,20.45,20.47,20.42,20.45,18200.0,17.0672,17.0839,17.0421,17.0672,18200.0
2007-07-17 09:50:00,20.45,20.45,20.42,20.45,7400.0,17.0672,17.0672,17.0421,17.0672,7400.0
2007-07-17 09:55:00,20.45,20.52,20.45,20.52,22000.0,17.0672,17.1256,17.0672,17.1256,22000.0
2007-07-17 10:00:00,20.53,20.55,20.52,20.54,10200.0,17.1339,17.1506,17.1256,17.1423,10200.0
2007-07-17 10:05:00,20.53,20.55,20.53,20.55,7800.0,17.1339,17.1506,17.1339,17.1506,7800.0
2007-07-17 10:10:00,20.55,20.57,20.55,20.57,29000.0,17.1506,17.1673,17.1506,17.1673,29000.0
2007-07-17 10:15:00,20.55,20.61,20.55,20.61,28600.0,17.1506,17.2007,17.1506,17.2007,28600.0
2007-07-17 10:20:00,20.61,20.63,20.6,20.63,8000.0,17.2007,17.2174,17.1924,17.2174,8000.0
2007-07-17 10:25:00,20.63,20.65,20.63,20.65,3600.0,17.2174,17.2341,17.2174,17.2341,3600.0
2007-07-17 10:30:00,20.65,20.65,20.62,20.62,8000.0,17.2341,17.2341,17.2091,17.2091,8000.0
2007-07-17 10:35:00,20.62,20.63,20.59,20.59,7000.0,17.2091,17.2174,17.184,17.184,7000.0
2007-07-17 10:40:00,20.6,20.6,20.59,20.59,4200.0,17.1924,17.1924,17.184,17.184,4200.0
2007-07-17 10:45:00,20.59,20.61,20.59,20.59,2800.0,17.184,17.2007,17.184,17.184,2800.0
2007-07-17 10:50:00,20.59,20.61,20.59,20.61,4600.0,17.184,17.2007,17.184,17.2007,4600.0
2007-07-17 10:55:00,20.61,20.61,20.59,20.6,12200.0,17.2007,17.2007,17.184,17.1924,12200.0
2007-07-17 11:00:00,20.61,20.61,20.59,20.61,21800.0,17.2007,17.2007,17.184,17.2007,21800.0
2007-07-17 11:05:00,20.61,20.64,20.59,20.6,39600.0,17.2007,17.2257,17.184,17.1924,39600.0
2007-07-17 11:10:00,20.62,20.62,20.61,20.62,2600.0,17.2091,17.2091,17.2007,17.2091,2600.0
2007-07-17 11:15:00,20.61,20.64,20.36,20.64,18600.0,17.2007,17.2257,16.9921,17.2257,18600.0
2007-07-17 11:20:00,20.64,20.64,20.61,20.64,19000.0,17.2257,17.2257,17.2007,17.2257,19000.0
2007-07-17 11:25:00,20.64,20.66,20.59,20.66,30200.0,17.2257,17.2424,17.184,17.2424,30200.0
2007-07-17 11:30:00,20.65,20.71,20.64,20.7,32400.0,17.2341,17.2842,17.2257,17.2758,32400.0
2007-07-17 11:35:00,20.71,20.72,20.69,20.71,11600.0,17.2842,17.2925,17.2675,17.2842,11600.0
2007-07-17 11:40:00,20.71,20.71,20.69,20.71,2400.0,17.2842,17.2842,17.2675,17.2842,2400.0
2007-07-17 11:45:00,20.71,20.72,20.7,20.71,13200.0,17.2842,17.2925,17.2758,17.2842,13200.0
2007-07-17 11:50:00,20.72,20.73,20.68,20.69,21800.0,17.2925,17.3009,17.2591,17.2675,21800.0
2007-07-17 11:55:00,20.7,20.72,20.7,20.7,7600.0,17.2758,17.2925,17.2758,17.2758,7600.0
2007-07-17 12:00:00,20.7,20.72,20.68,20.7,26200.0,17.2758,17.2925,17.2591,17.2758,26200.0
2007-07-17 12:05:00,20.7,20.71,20.67,20.67,9000.0,17.2758,17.2842,17.2508,17.2508,9000.0
2007-07-17 12:10:00,20.68,20.68,20.65,20.65,11400.0,17.2591,17.2591,17.2341,17.2341,11400.0
2007-07-17 12:15:00,20.64,20.64,20.59,20.61,15600.0,17.2257,17.2257,17.184,17.2007,15600.0
2007-07-17 12:20:00,20.61,20.63,20.6,20.61,4200.0,17.2007,17.2174,17.1924,17.2007,4200.0
2007-07-17 12:25:00,20.61,20.62,20.61,20.61,3200.0,17.2007,17.2091,17.2007,17.2007,3200.0
2007-07-17 12:30:00,20.61,20.62,20.6,20.6,4800.0,17.2007,17.2091,17.1924,17.1924,4800.0
2007-07-17 12:35:00,20.6,20.61,20.59,20.6,11400.0,17.1924,17.2007,17.184,17.1924,11400.0
2007-07-17 12:40:00,20.6,20.61,20.6,20.6,8600.0,17.1924,17.2007,17.1924,17.1924,8600.0
2007-07-17 12:45:00,20.6,20.6,20.6,20.6,6400.0,17.1924,17.1924,17.1924,17.1924,6400.0
2007-07-17 12:50:00,20.6,20.61,20.6,20.6,4400.0,17.1924,17.2007,17.1924,17.1924,4400.0
2007-07-17 12:55:00,20.61,20.61,20.61,20.61,8400.0,17.2007,17.2007,17.2007,17.2007,8400.0
2007-07-17 13:00:00,20.61,20.61,20.59,20.6,20400.0,17.2007,17.2007,17.184,17.1924,20400.0
2007-07-17 13:05:00,20.6,20.62,20.58,20.58,18600.0,17.1924,17.2091,17.1757,17.1757,18600.0
2007-07-17 13:10:00,20.59,20.61,20.58,20.58,143000.0,17.184,17.2007,17.1757,17.1757,143000.0
2007-07-17 13:15:00,20.59,20.6,20.52,20.57,22400.0,17.184,17.1924,17.1256,17.1673,22400.0
2007-07-17 13:20:00,20.57,20.58,20.57,20.58,1400.0,17.1673,17.1757,17.1673,17.1757,1400.0
2007-07-17 13:25:00,20.58,20.58,20.57,20.57,202600.0,17.1757,17.1757,17.1673,17.1673,202600.0
2007-07-17 13:30:00,20.56,20.56,20.56,20.56,1000.0,17.159,17.159,17.159,17.159,1000.0
2007-07-17 13:35:00,20.57,20.58,20.55,20.58,116000.0,17.1673,17.1757,17.1506,17.1757,116000.0
2007-07-17 13:40:00,20.59,20.59,20.58,20.58,400.0,17.184,17.184,17.1757,17.1757,400.0
2007-07-17 13:45:00,20.59,20.59,20.59,20.59,800.0,17.184,17.184,17.184,17.184,800.0
2007-07-17 13:50:00,20.59,20.63,20.59,20.61,7200.0,17.184,17.2174,17.184,17.2007,7200.0
2007-07-17 13:55:00,20.61,20.61,20.6,20.61,2800.0,17.2007,17.2007,17.1924,17.2007,2800.0
2007-07-17 14:00:00,20.61,20.61,20.6,20.61,1200.0,17.2007,17.2007,17.1924,17.2007,1200.0
2007-07-17 14:05:00,20.61,20.62,20.61,20.62,4800.0,17.2007,17.2091,17.2007,17.2091,4800.0
2007-07-17 14:10:00,20.62,20.62,20.61,20.62,2800.0,17.2091,17.2091,17.2007,17.2091,2800.0
2007-07-17 14:15:00,20.61,20.62,20.61,20.61,7000.0,17.2007,17.2091,17.2007,17.2007,7000.0
2007-07-17 14:20:00,20.61,20.62,20.61,20.62,1200.0,17.2007,17.2091,17.2007,17.2091,1200.0
2007-07-17 14:25:00,20.62,20.62,20.61,20.62,1600.0,17.2091,17.2091,17.2007,17.2091,1600.0
2007-07-17 14:30:00,20.61,20.62,20.61,20.61,5400.0,17.2007,17.2091,17.2007,17.2007,5400.0
2007-07-17 14:35:00,20.62,20.62,20.61,20.62,3200.0,17.2091,17.2091,17.2007,17.2091,3200.0
2007-07-17 14:40:00,20.62,20.63,20.61,20.62,5200.0,17.2091,17.2174,17.2007,17.2091,5200.0
2007-07-17 14:45:00,20.62,20.63,20.61,20.62,3400.0,17.2091,17.2174,17.2007,17.2091,3400.0
2007-07-17 14:50:00,20.62,20.62,20.61,20.61,4800.0,17.2091,17.2091,17.2007,17.2007,4800.0
2007-07-17 14:55:00,20.61,20.63,20.61,20.61,42400.0,17.2007,17.2174,17.2007,17.2007,42400.0
2007-07-17 15:00:00,20.61,20.62,20.6,20.61,6800.0,17.2007,17.2091,17.1924,17.2007,6800.0
2007-07-17 15:05:00,20.61,20.61,20.6,20.6,6400.0,17.2007,17.2007,17.1924,17.1924,6400.0
2007-07-17 15:10:00,20.6,20.61,20.58,20.58,5600.0,17.1924,17.2007,17.1757,17.1757,5600.0
2007-07-17 15:15:00,20.59,20.6,20.58,20.59,2200.0,17.184,17.1924,17.1757,17.184,2200.0
2007-07-17 15:20:00,20.59,20.59,20.55,20.56,9000.0,17.184,17.184,17.1506,17.159,9000.0
2007-07-17 15:25:00,20.55,20.57,20.55,20.56,4000.0,17.1506,17.1673,17.1506,17.159,4000.0
2007-07-17 15:30:00,20.56,20.56,20.55,20.55,4400.0,17.159,17.159,17.1506,17.1506,4400.0
2007-07-17 15:35:00,20.54,20.55,20.52,20.53,106200.0,17.1423,17.1506,17.1256,17.1339,106200.0
2007-07-17 15:40:00,20.53,20.53,20.49,20.49,6600.0,17.1339,17.1339,17.1006,17.1006,6600.0
2007-07-17 15:45:00,20.49,20.49,20.48,20.49,4200.0,17.1006,17.1006,17.0922,17.1006,4200.0
2007-07-17 15:50:00,20.49,20.49,20.48,20.48,11400.0,17.1006,17.1006,17.0922,17.0922,11400.0
2007-07-17 15:55:00,20.48,20.49,20.47,20.47,20800.0,17.0922,17.1006,17.0839,17.0839,20800.0
2007-07-18 09:30:00,20.33,20.34,20.3,20.32,12400.0,16.967,16.9754,16.942,16.9587,12400.0
2007-07-18 09:35:00,20.34,20.34,20.31,20.33,3000.0,16.9754,16.9754,16.9503,16.967,3000.0
2007-07-18 09:40:00,20.32,20.34,20.31,20.34,7800.0,16.9587,16.9754,16.9503,16.9754,7800.0
2007-07-18 09:45:00,20.34,20.36,20.33,20.35,10600.0,16.9754,16.9921,16.967,16.9837,10600.0
2007-07-18 09:50:00,20.37,20.37,20.35,20.37,16200.0,17.0004,17.0004,16.9837,17.0004,16200.0
2007-07-18 09:55:00,20.38,20.38,20.28,20.28,17400.0,17.0088,17.0088,16.9253,16.9253,17400.0
2007-07-18 10:00:00,20.28,20.34,20.28,20.3,15600.0,16.9253,16.9754,16.9253,16.942,15600.0
2007-07-18 10:05:00,20.3,20.31,20.27,20.31,15000.0,16.942,16.9503,16.917,16.9503,15000.0
2007-07-18 10:10:00,20.31,20.32,20.3,20.31,18200.0,16.9503,16.9587,16.942,16.9503,18200.0
2007-07-18 10:15:00,20.31,20.33,20.3,20.33,11000.0,16.9503,16.967,16.942,16.967,11000.0
2007-07-18 10:20:00,20.34,20.34,20.32,20.33,5200.0,16.9754,16.9754,16.9587,16.967,5200.0
2007-07-18 10:25:00,20.33,20.35,20.33,20.34,11800.0,16.967,16.9837,16.967,16.9754,11800.0
2007-07-18 10:30:00,20.33,20.34,20.33,20.34,10800.0,16.967,16.9754,16.967,16.9754,10800.0
2007-07-18 10:35:00,20.34,20.36,20.34,20.36,19800.0,16.9754,16.9921,16.9754,16.9921,19800.0
2007-07-18 10:40:00,20.36,20.4,20.36,20.4,9200.0,16.9921,17.0254,16.9921,17.0254,9200.0
2007-07-18 10:45:00,20.39,20.39,20.36,20.36,7000.0,17.0171,17.0171,16.9921,16.9921,7000.0
2007-07-18 10:50:00,20.38,20.38,20.36,20.36,5800.0,17.0088,17.0088,16.9921,16.9921,5800.0
2007-07-18 10:55:00,20.37,20.4,20.36,20.4,16800.0,17.0004,17.0254,16.9921,17.0254,16800.0
2007-07-18 11:00:00,20.41,20.42,20.4,20.42,3000.0,17.0338,17.0421,17.0254,17.0421,3000.0
2007-07-18 11:05:00,20.41,20.43,20.41,20.43,5200.0,17.0338,17.0505,17.0338,17.0505,5200.0
2007-07-18 11:10:00,20.42,20.43,20.42,20.42,1200.0,17.0421,17.0505,17.0421,17.0421,1200.0
2007-07-18 11:15:00,20.43,20.43,20.42,20.43,3600.0,17.0505,17.0505,17.0421,17.0505,3600.0
2007-07-18 11:20:00,20.42,20.44,20.42,20.43,7800.0,17.0421,17.0588,17.0421,17.0505,7800.0
2007-07-18 11:25:00,20.43,20.44,20.42,20.44,2200.0,17.0505,17.0588,17.0421,17.0588,2200.0
2007-07-18 11:30:00,20.44,20.45,20.42,20.44,18400.0,17.0588,17.0672,17.0421,17.0588,18400.0
2007-07-18 11:35:00,20.43,20.46,20.43,20.45,11400.0,17.0505,17.0755,17.0505,17.0672,11400.0
2007-07-18 11:40:00,20.46,20.47,20.43,20.46,14200.0,17.0755,17.0839,17.0505,17.0755,14200.0
2007-07-18 11:45:00,20.46,20.49,20.45,20.46,12000.0,17.0755,17.1006,17.0672,17.0755,12000.0
2007-07-18 11:50:00,20.47,20.5,20.47,20.48,9000.0,17.0839,17.1089,17.0839,17.0922,9000.0
2007-07-18 11:55:00,20.48,20.5,20.48,20.5,7000.0,17.0922,17.1089,17.0922,17.1089,7000.0
2007-07-18 12:00:00,20.49,20.5,20.47,20.5,61000.0,17.1006,17.1089,17.0839,17.1089,61000.0
2007-07-18 12:05:00,20.49,20.52,20.48,20.5,18200.0,17.1006,17.1256,17.0922,17.1089,18200.0
2007-07-18 12:10:00,20.5,20.54,20.5,20.53,14400.0,17.1089,17.1423,17.1089,17.1339,14400.0
2007-07-18 12:15:00,20.54,20.54,20.5,20.51,23800.0,17.1423,17.1423,17.1089,17.1173,23800.0
2007-07-18 12:20:00,20.51,20.53,20.5,20.53,13000.0,17.1173,17.1339,17.1089,17.1339,13000.0
2007-07-18 12:25:00,20.53,20.54,20.5,20.53,13800.0,17.1339,17.1423,17.1089,17.1339,13800.0
2007-07-18 12:30:00,20.53,20.56,20.53,20.56,24400.0,17.1339,17.159,17.1339,17.159,24400.0
2007-07-18 12:35:00,20.54,20.57,20.54,20.56,7800.0,17.1423,17.1673,17.1423,17.159,7800.0
2007-07-18 12:40:00,20.57,20.59,20.56,20.58,9200.0,17.1673,17.184,17.159,17.1757,9200.0
2007-07-18 12:45:00,20.58,20.61,20.57,20.61,9800.0,17.1757,17.2007,17.1673,17.2007,9800.0
2007-07-18 12:50:00,20.6,20.61,20.58,20.59,24400.0,17.1924,17.2007,17.1757,17.184,24400.0
2007-07-18 12:55:00,20.58,20.61,20.56,20.61,48000.0,17.1757,17.2007,17.159,17.2007,48000.0
2007-07-18 13:00:00,20.6,20.6,20.58,20.58,37600.0,17.1924,17.1924,17.1757,17.1757,37600.0
2007-07-18 13:05:00,20.58,20.64,20.56,20.61,126400.0,17.1757,17.2257,17.159,17.2007,126400.0
2007-07-18 13:10:00,20.61,20.64,20.6,20.61,14800.0,17.2007,17.2257,17.1924,17.2007,14800.0
2007-07-18 13:15:00,20.62,20.64,20.61,20.62,10600.0,17.2091,17.2257,17.2007,17.2091,10600.0
2007-07-18 13:20:00,20.61,20.68,20.61,20.67,11400.0,17.2007,17.2591,17.2007,17.2508,11400.0
2007-07-18 13:25:00,20.67,20.69,20.67,20.68,3200.0,17.2508,17.2675,17.2508,17.2591,3200.0
2007-07-18 13:30:00,20.67,20.71,20.66,20.66,10800.0,17.2508,17.2842,17.2424,17.2424,10800.0
2007-07-18 13:35:00,20.66,20.7,20.66,20.69,8200.0,17.2424,17.2758,17.2424,17.2675,8200.0
2007-07-18 13:40:00,20.68,20.71,20.68,20.71,17200.0,17.2591,17.2842,17.2591,17.2842,17200.0
2007-07-18 13:45:00,20.7,20.71,20.68,20.7,10600.0,17.2758,17.2842,17.2591,17.2758,10600.0
2007-07-18 13:50:00,20.7,20.73,20.69,20.73,116000.0,17.2758,17.3009,17.2675,17.3009,116000.0
2007-07-18 13:55:00,20.73,20.77,20.72,20.76,12400.0,17.3009,17.3342,17.2925,17.3259,12400.0
2007-07-18 14:00:00,20.75,20.8,20.75,20.8,14400.0,17.3176,17.3593,17.3176,17.3593,14400.0
2007-07-18 14:05:00,20.8,20.81,20.79,20.8,145000.0,17.3593,17.3676,17.3509,17.3593,145000.0
2007-07-18 14:10:00,20.8,20.8,20.78,20.8,16000.0,17.3593,17.3593,17.3426,17.3593,16000.0
2007-07-18 14:15:00,20.79,20.79,20.76,20.78,17800.0,17.3509,17.3509,17.3259,17.3426,17800.0
2007-07-18 14:20:00,20.78,20.78,20.75,20.77,7400.0,17.3426,17.3426,17.3176,17.3342,7400.0
2007-07-18 14:25:00,20.75,20.76,20.7,20.7,17000.0,17.3176,17.3259,17.2758,17.2758,17000.0
2007-07-18 14:30:00,20.71,20.72,20.69,20.69,18200.0,17.2842,17.2925,17.2675,17.2675,18200.0
2007-07-18 14:35:00,20.68,20.71,20.68,20.7,8600.0,17.2591,17.2842,17.2591,17.2758,8600.0
2007-07-18 14:40:00,20.7,20.71,20.63,20.63,9600.0,17.2758,17.2842,17.2174,17.2174,9600.0
2007-07-18 14:45:00,20.64,20.68,20.64,20.66,7000.0,17.2257,17.2591,17.2257,17.2424,7000.0
2007-07-18 14:50:00,20.66,20.7,20.66,20.7,17600.0,17.2424,17.2758,17.2424,17.2758,17600.0
2007-07-18 14:55:00,20.69,20.71,20.67,20.71,12200.0,17.2675,17.2842,17.2508,17.2842,12200.0
2007-07-18 15:00:00,20.69,20.71,20.67,20.68,6000.0,17.2675,17.2842,17.2508,17.2591,6000.0
2007-07-18 15:05:00,20.67,20.68,20.65,20.65,12200.0,17.2508,17.2591,17.2341,17.2341,12200.0
2007-07-18 15:10:00,20.67,20.67,20.66,20.67,4800.0,17.2508,17.2508,17.2424,17.2508,4800.0
2007-07-18 15:15:00,20.67,20.69,20.67,20.68,6200.0,17.2508,17.2675,17.2508,17.2591,6200.0
2007-07-18 15:20:00,20.67,20.67,20.65,20.66,11600.0,17.2508,17.2508,17.2341,17.2424,11600.0
2007-07-18 15:25:00,20.65,20.66,20.64,20.66,5200.0,17.2341,17.2424,17.2257,17.2424,5200.0
2007-07-18 15:30:00,20.64,20.65,20.63,20.64,19200.0,17.2257,17.2341,17.2174,17.2257,19200.0
2007-07-18 15:35:00,20.63,20.66,20.63,20.65,22200.0,17.2174,17.2424,17.2174,17.2341,22200.0
2007-07-18 15:40:00,20.65,20.66,20.64,20.65,14600.0,17.2341,17.2424,17.2257,17.2341,14600.0
2007-07-18 15:45:00,20.66,20.67,20.64,20.67,34600.0,17.2424,17.2508,17.2257,17.2508,34600.0
2007-07-18 15:50:00,20.67,20.72,20.67,20.7,41000.0,17.2508,17.2925,17.2508,17.2758,41000.0
2007-07-18 15:55:00,20.69,20.73,20.68,20.72,29000.0,17.2675,17.3009,17.2591,17.2925,29000.0
2007-07-19 09:30:00,20.72,20.72,20.72,20.72,0.0,17.2925,17.2925,17.2925,17.2925,0.0
2007-07-19 09:35:00,20.83,20.87,20.75,20.75,39200.0,17.3843,17.4177,17.3176,17.3176,39200.0
2007-07-19 09:40:00,20.77,20.78,20.73,20.74,5600.0,17.3342,17.3426,17.3009,17.3092,5600.0
2007-07-19 09:45:00,20.75,20.77,20.72,20.73,7800.0,17.3176,17.3342,17.2925,17.3009,7800.0
2007-07-19 09:50:00,20.74,20.79,20.72,20.74,31800.0,17.3092,17.3509,17.2925,17.3092,31800.0
2007-07-19 09:55:00,20.75,20.76,20.68,20.69,9800.0,17.3176,17.3259,17.2591,17.2675,9800.0
2007-07-19 10:00:00,20.69,20.72,20.66,20.66,5800.0,17.2675,17.2925,17.2424,17.2424,5800.0
2007-07-19 10:05:00,20.66,20.68,20.66,20.67,13400.0,17.2424,17.2591,17.2424,17.2508,13400.0
2007-07-19 10:10:00,20.67,20.67,20.66,20.66,1400.0,17.2508,17.2508,17.2424,17.2424,1400.0
2007-07-19 10:15:00,20.67,20.67,20.65,20.67,1400.0,17.2508,17.2508,17.2341,17.2508,1400.0
2007-07-19 10:20:00,20.67,20.68,20.56,20.67,33200.0,17.2508,17.2591,17.159,17.2508,33200.0
2007-07-19 10:25:00,20.67,20.68,20.66,20.67,4800.0,17.2508,17.2591,17.2424,17.2508,4800.0
2007-07-19 10:30:00,20.67,20.67,20.66,20.67,4200.0,17.2508,17.2508,17.2424,17.2508,4200.0
2007-07-19 10:35:00,20.67,20.68,20.67,20.67,5200.0,17.2508,17.2591,17.2508,17.2508,5200.0
2007-07-19 10:40:00,20.68,20.73,20.65,20.71,59800.0,17.2591,17.3009,17.2341,17.2842,59800.0
2007-07-19 10:45:00,20.7,20.7,20.63,20.67,34800.0,17.2758,17.2758,17.2174,17.2508,34800.0
2007-07-19 10:50:00,20.67,20.67,20.6,20.6,18200.0,17.2508,17.2508,17.1924,17.1924,18200.0
2007-07-19 10:55:00,20.61,20.61,20.57,20.57,7800.0,17.2007,17.2007,17.1673,17.1673,7800.0
2007-07-19 11:00:00,20.59,20.6,20.55,20.6,26000.0,17.184,17.1924,17.1506,17.1924,26000.0
2007-07-19 11:05:00,20.61,20.61,20.59,20.6,5800.0,17.2007,17.2007,17.184,17.1924,5800.0
2007-07-19 11:10:00,20.59,20.6,20.59,20.59,2400.0,17.184,17.1924,17.184,17.184,2400.0
2007-07-19 11:15:00,20.59,20.61,20.59,20.61,9400.0,17.184,17.2007,17.184,17.2007,9400.0
2007-07-19 11:20:00,20.6,20.6,20.59,20.59,4400.0,17.1924,17.1924,17.184,17.184,4400.0
2007-07-19 11:25:00,20.6,20.61,20.59,20.59,4800.0,17.1924,17.2007,17.184,17.184,4800.0
2007-07-19 11:30:00,20.6,20.6,20.59,20.59,1600.0,17.1924,17.1924,17.184,17.184,1600.0
2007-07-19 11:35:00,20.6,20.61,20.59,20.61,6800.0,17.1924,17.2007,17.184,17.2007,6800.0
2007-07-19 11:40:00,20.6,20.61,20.59,20.59,3400.0,17.1924,17.2007,17.184,17.184,3400.0
2007-07-19 11:45:00,20.59,20.6,20.56,20.56,11800.0,17.184,17.1924,17.159,17.159,11800.0
2007-07-19 11:50:00,20.58,20.59,20.57,20.58,13000.0,17.1757,17.184,17.1673,17.1757,13000.0
2007-07-19 11:55:00,20.58,20.58,20.58,20.58,1600.0,17.1757,17.1757,17.1757,17.1757,1600.0
2007-07-19 12:00:00,20.57,20.57,20.53,20.54,14400.0,17.1673,17.1673,17.1339,17.1423,14400.0
2007-07-19 12:05:00,20.53,20.54,20.53,20.54,4200.0,17.1339,17.1423,17.1339,17.1423,4200.0
2007-07-19 12:10:00,20.54,20.57,20.54,20.57,6600.0,17.1423,17.1673,17.1423,17.1673,6600.0
2007-07-19 12:15:00,20.57,20.58,20.57,20.57,2200.0,17.1673,17.1757,17.1673,17.1673,2200.0
2007-07-19 12:20:00,20.58,20.62,20.58,20.61,111800.0,17.1757,17.2091,17.1757,17.2007,111800.0
2007-07-19 12:25:00,20.62,20.64,20.62,20.64,8800.0,17.2091,17.2257,17.2091,17.2257,8800.0
2007-07-19 12:30:00,20.63,20.63,20.57,20.61,20800.0,17.2174,17.2174,17.1673,17.2007,20800.0
2007-07-19 12:35:00,20.61,20.61,20.6,20.6,5000.0,17.2007,17.2007,17.1924,17.1924,5000.0
2007-07-19 12:40:00,20.6,20.61,20.58,20.59,7600.0,17.1924,17.2007,17.1757,17.184,7600.0
2007-07-19 12:45:00,20.59,20.61,20.57,20.59,13600.0,17.184,17.2007,17.1673,17.184,13600.0
2007-07-19 12:50:00,20.61,20.63,20.6,20.61,4800.0,17.2007,17.2174,17.1924,17.2007,4800.0
2007-07-19 12:55:00,20.63,20.64,20.61,20.61,8400.0,17.2174,17.2257,17.2007,17.2007,8400.0
2007-07-19 13:00:00,20.61,20.64,20.61,20.64,13000.0,17.2007,17.2257,17.2007,17.2257,13000.0
2007-07-19 13:05:00,20.64,20.64,20.6,20.63,8400.0,17.2257,17.2257,17.1924,17.2174,8400.0
2007-07-19 13:10:00,20.63,20.64,20.61,20.62,8000.0,17.2174,17.2257,17.2007,17.2091,8000.0
2007-07-19 13:15:00,20.62,20.63,20.61,20.63,4000.0,17.2091,17.2174,17.2007,17.2174,4000.0
2007-07-19 13:20:00,20.62,20.64,20.61,20.62,7200.0,17.2091,17.2257,17.2007,17.2091,7200.0
2007-07-19 13:25:00,20.62,20.63,20.59,20.61,5600.0,17.2091,17.2174,17.184,17.2007,5600.0
2007-07-19 13:30:00,20.61,20.62,20.61,20.61,5800.0,17.2007,17.2091,17.2007,17.2007,5800.0
2007-07-19 13:35:00,20.61,20.63,20.61,20.63,4200.0,17.2007,17.2174,17.2007,17.2174,4200.0
2007-07-19 13:40:00,20.62,20.62,20.61,20.62,3000.0,17.2091,17.2091,17.2007,17.2091,3000.0
2007-07-19 13:45:00,20.61,20.63,20.61,20.61,9600.0,17.2007,17.2174,17.2007,17.2007,9600.0
2007-07-19 13:50:00,20.61,20.64,20.6,20.63,11800.0,17.2007,17.2257,17.1924,17.2174,11800.0
2007-07-19 13:55:00,20.63,20.64,20.61,20.63,5600.0,17.2174,17.2257,17.2007,17.2174,5600.0
2007-07-19 14:00:00,20.63,20.63,20.6,20.61,17600.0,17.2174,17.2174,17.1924,17.2007,17600.0
2007-07-19 14:05:00,20.62,20.63,20.6,20.61,15000.0,17.2091,17.2174,17.1924,17.2007,15000.0
2007-07-19 14:10:00,20.61,20.63,20.56,20.61,21400.0,17.2007,17.2174,17.159,17.2007,21400.0
2007-07-19 14:15:00,20.61,20.63,20.6,20.63,6800.0,17.2007,17.2174,17.1924,17.2174,6800.0
2007-07-19 14:20:00,20.64,20.64,20.57,20.59,22600.0,17.2257,17.2257,17.1673,17.184,22600.0
2007-07-19 14:25:00,20.6,20.6,20.59,20.59,3000.0,17.1924,17.1924,17.184,17.184,3000.0
2007-07-19 14:30:00,20.59,20.6,20.59,20.59,5200.0,17.184,17.1924,17.184,17.184,5200.0
2007-07-19 14:35:00,20.59,20.59,20.58,20.59,9200.0,17.184,17.184,17.1757,17.184,9200.0
2007-07-19 14:40:00,20.59,20.6,20.58,20.6,6600.0,17.184,17.1924,17.1757,17.1924,6600.0
2007-07-19 14:45:00,20.61,20.61,20.6,20.61,7200.0,17.2007,17.2007,17.1924,17.2007,7200.0
2007-07-19 14:50:00,20.63,20.63,20.59,20.6,9600.0,17.2174,17.2174,17.184,17.1924,9600.0
2007-07-19 14:55:00,20.6,20.6,20.54,20.57,36400.0,17.1924,17.1924,17.1423,17.1673,36400.0
2007-07-19 15:00:00,20.58,20.58,20.56,20.57,13200.0,17.1757,17.1757,17.159,17.1673,13200.0
2007-07-19 15:05:00,20.57,20.57,20.5,20.53,84800.0,17.1673,17.1673,17.1089,17.1339,84800.0
2007-07-19 15:10:00,20.51,20.54,20.51,20.54,11400.0,17.1173,17.1423,17.1173,17.1423,11400.0
2007-07-19 15:15:00,20.54,20.54,20.5,20.5,18200.0,17.1423,17.1423,17.1089,17.1089,18200.0
2007-07-19 15:20:00,20.5,20.5,20.45,20.47,40400.0,17.1089,17.1089,17.0672,17.0839,40400.0
2007-07-19 15:25:00,20.47,20.49,20.46,20.49,23000.0,17.0839,17.1006,17.0755,17.1006,23000.0
2007-07-19 15:30:00,20.48,20.5,20.46,20.48,29000.0,17.0922,17.1089,17.0755,17.0922,29000.0
2007-07-19 15:35:00,20.48,20.48,20.43,20.47,180400.0,17.0922,17.0922,17.0505,17.0839,180400.0
2007-07-19 15:40:00,20.47,20.49,20.47,20.49,30400.0,17.0839,17.1006,17.0839,17.1006,30400.0
2007-07-19 15:45:00,20.5,20.55,20.49,20.54,33000.0,17.1089,17.1506,17.1006,17.1423,33000.0
2007-07-19 15:50:00,20.55,20.62,20.55,20.6,114800.0,17.1506,17.2091,17.1506,17.1924,114800.0
2007-07-19 15:55:00,20.6,20.69,20.6,20.66,321000.0,17.1924,17.2675,17.1924,17.2424,321000.0
2007-07-20 09:30:00,20.81,20.81,20.61,20.61,32600.0,17.3676,17.3676,17.2007,17.2007,32600.0
2007-07-20 09:35:00,20.63,20.7,20.63,20.68,18000.0,17.2174,17.2758,17.2174,17.2591,18000.0
2007-07-20 09:40:00,20.7,20.78,20.68,20.73,20600.0,17.2758,17.3426,17.2591,17.3009,20600.0
2007-07-20 09:45:00,20.75,20.8,20.73,20.73,16600.0,17.3176,17.3593,17.3009,17.3009,16600.0
2007-07-20 09:50:00,20.75,20.79,20.73,20.77,74400.0,17.3176,17.3509,17.3009,17.3342,74400.0
2007-07-20 09:55:00,20.75,20.77,20.74,20.75,28600.0,17.3176,17.3342,17.3092,17.3176,28600.0
2007-07-20 10:00:00,20.75,20.79,20.74,20.77,16400.0,17.3176,17.3509,17.3092,17.3342,16400.0
2007-07-20 10:05:00,20.77,20.79,20.77,20.77,4400.0,17.3342,17.3509,17.3342,17.3342,4400.0
2007-07-20 10:10:00,20.79,20.81,20.78,20.81,12000.0,17.3509,17.3676,17.3426,17.3676,12000.0
2007-07-20 10:15:00,20.81,20.83,20.8,20.82,105200.0,17.3676,17.3843,17.3593,17.376,105200.0
2007-07-20 10:20:00,20.83,20.83,20.81,20.82,9200.0,17.3843,17.3843,17.3676,17.376,9200.0
2007-07-20 10:25:00,20.82,20.84,20.81,20.83,7800.0,17.376,17.3927,17.3676,17.3843,7800.0
2007-07-20 10:30:00,20.84,20.85,20.83,20.83,3800.0,17.3927,17.401,17.3843,17.3843,3800.0
2007-07-20 10:35:00,20.83,20.85,20.82,20.83,8400.0,17.3843,17.401,17.376,17.3843,8400.0
2007-07-20 10:40:00,20.83,20.83,20.82,20.82,6600.0,17.3843,17.3843,17.376,17.376,6600.0
2007-07-20 10:45:00,20.82,20.82,20.77,20.81,12000.0,17.376,17.376,17.3342,17.3676,12000.0
2007-07-20 10:50:00,20.81,20.84,20.8,20.82,61600.0,17.3676,17.3927,17.3593,17.376,61600.0
2007-07-20 10:55:00,20.82,20.84,20.82,20.82,4000.0,17.376,17.3927,17.376,17.376,4000.0
2007-07-20 11:00:00,20.81,20.85,20.81,20.84,3400.0,17.3676,17.401,17.3676,17.3927,3400.0
2007-07-20 11:05:00,20.86,20.88,20.85,20.88,4800.0,17.4094,17.426,17.401,17.426,4800.0
2007-07-20 11:10:00,20.88,20.89,20.81,20.83,27400.0,17.426,17.4344,17.3676,17.3843,27400.0
2007-07-20 11:15:00,20.83,20.83,20.79,20.79,1800.0,17.3843,17.3843,17.3509,17.3509,1800.0
2007-07-20 11:20:00,20.77,20.77,20.75,20.75,5800.0,17.3342,17.3342,17.3176,17.3176,5800.0
2007-07-20 11:25:00,20.75,20.77,20.75,20.75,5800.0,17.3176,17.3342,17.3176,17.3176,5800.0
2007-07-20 11:30:00,20.75,20.77,20.75,20.76,2400.0,17.3176,17.3342,17.3176,17.3259,2400.0
2007-07-20 11:35:00,20.76,20.78,20.76,20.77,12000.0,17.3259,17.3426,17.3259,17.3342,12000.0
2007-07-20 11:40:00,20.78,20.8,20.76,20.77,10600.0,17.3426,17.3593,17.3259,17.3342,10600.0
2007-07-20 11:45:00,20.77,20.82,20.77,20.82,11000.0,17.3342,17.376,17.3342,17.376,11000.0
2007-07-20 11:50:00,20.81,20.81,20.8,20.8,5600.0,17.3676,17.3676,17.3593,17.3593,5600.0
2007-07-20 11:55:00,20.81,20.81,20.8,20.8,56600.0,17.3676,17.3676,17.3593,17.3593,56600.0
2007-07-20 12:00:00,20.8,20.81,20.78,20.8,17400.0,17.3593,17.3676,17.3426,17.3593,17400.0
2007-07-20 12:05:00,20.79,20.82,20.77,20.79,23400.0,17.3509,17.376,17.3342,17.3509,23400.0
2007-07-20 12:10:00,20.8,20.8,20.75,20.77,6000.0,17.3593,17.3593,17.3176,17.3342,6000.0
2007-07-20 12:15:00,20.78,20.78,20.74,20.74,5600.0,17.3426,17.3426,17.3092,17.3092,5600.0
2007-07-20 12:20:00,20.72,20.75,20.72,20.75,118400.0,17.2925,17.3176,17.2925,17.3176,118400.0
2007-07-20 12:25:00,20.74,20.79,20.74,20.78,10000.0,17.3092,17.3509,17.3092,17.3426,10000.0
2007-07-20 12:30:00,20.78,20.78,20.76,20.76,5400.0,17.3426,17.3426,17.3259,17.3259,5400.0
2007-07-20 12:35:00,20.76,20.76,20.74,20.75,13400.0,17.3259,17.3259,17.3092,17.3176,13400.0
2007-07-20 12:40:00,20.75,20.77,20.75,20.75,9200.0,17.3176,17.3342,17.3176,17.3176,9200.0
2007-07-20 12:45:00,20.75,20.75,20.7,20.72,20000.0,17.3176,17.3176,17.2758,17.2925,20000.0
2007-07-20 12:50:00,20.73,20.74,20.72,20.73,5800.0,17.3009,17.3092,17.2925,17.3009,5800.0
2007-07-20 12:55:00,20.73,20.75,20.73,20.75,28600.0,17.3009,17.3176,17.3009,17.3176,28600.0
2007-07-20 13:00:00,20.76,20.8,20.75,20.78,32600.0,17.3259,17.3593,17.3176,17.3426,32600.0
2007-07-20 13:05:00,20.8,20.8,20.79,20.8,6600.0,17.3593,17.3593,17.3509,17.3593,6600.0
2007-07-20 13:10:00,20.8,20.82,20.75,20.79,51600.0,17.3593,17.376,17.3176,17.3509,51600.0
2007-07-20 13:15:00,20.79,20.81,20.79,20.8,8400.0,17.3509,17.3676,17.3509,17.3593,8400.0
2007-07-20 13:20:00,20.81,20.83,20.8,20.83,3800.0,17.3676,17.3843,17.3593,17.3843,3800.0
2007-07-20 13:25:00,20.83,20.85,20.82,20.82,8800.0,17.3843,17.401,17.376,17.376,8800.0
2007-07-20 13:30:00,20.83,20.83,20.8,20.83,8800.0,17.3843,17.3843,17.3593,17.3843,8800.0
2007-07-20 13:35:00,20.83,20.83,20.79,20.8,24200.0,17.3843,17.3843,17.3509,17.3593,24200.0
2007-07-20 13:40:00,20.8,20.83,20.8,20.83,5000.0,17.3593,17.3843,17.3593,17.3843,5000.0
2007-07-20 13:45:00,20.81,20.84,20.81,20.84,3600.0,17.3676,17.3927,17.3676,17.3927,3600.0
2007-07-20 13:50:00,20.85,20.91,20.85,20.91,5400.0,17.401,17.4511,17.401,17.4511,5400.0
2007-07-20 13:55:00,20.91,20.92,20.89,20.91,13400.0,17.4511,17.4594,17.4344,17.4511,13400.0
2007-07-20 14:00:00,20.91,20.91,20.86,20.87,15200.0,17.4511,17.4511,17.4094,17.4177,15200.0
2007-07-20 14:05:00,20.89,20.95,20.88,20.95,18800.0,17.4344,17.4845,17.426,17.4845,18800.0
2007-07-20 14:10:00,20.95,20.95,20.93,20.94,7600.0,17.4845,17.4845,17.4678,17.4761,7600.0
2007-07-20 14:15:00,20.94,20.94,20.89,20.91,13400.0,17.4761,17.4761,17.4344,17.4511,13400.0
2007-07-20 14:20:00,20.91,20.94,20.91,20.94,6200.0,17.4511,17.4761,17.4511,17.4761,6200.0
2007-07-20 14:25:00,20.93,20.95,20.9,20.9,10800.0,17.4678,17.4845,17.4427,17.4427,10800.0
2007-07-20 14:30:00,20.89,20.9,20.88,20.89,14000.0,17.4344,17.4427,17.426,17.4344,14000.0
2007-07-20 14:35:00,20.88,20.89,20.84,20.86,17000.0,17.426,17.4344,17.3927,17.4094,17000.0
2007-07-20 14:40:00,20.86,20.86,20.85,20.86,6400.0,17.4094,17.4094,17.401,17.4094,6400.0
2007-07-20 14:45:00,20.85,20.86,20.85,20.86,7600.0,17.401,17.4094,17.401,17.4094,7600.0
2007-07-20 14:50:00,20.86,20.86,20.85,20.85,9200.0,17.4094,17.4094,17.401,17.401,9200.0
2007-07-20 14:55:00,20.85,20.88,20.84,20.88,6600.0,17.401,17.426,17.3927,17.426,6600.0
2007-07-20 15:00:00,20.88,20.9,20.88,20.9,5200.0,17.426,17.4427,17.426,17.4427,5200.0
2007-07-20 15:05:00,20.9,20.9,20.85,20.85,13400.0,17.4427,17.4427,17.401,17.401,13400.0
2007-07-20 15:10:00,20.86,20.86,20.82,20.83,10200.0,17.4094,17.4094,17.376,17.3843,10200.0
2007-07-20 15:15:00,20.83,20.83,20.83,20.83,7800.0,17.3843,17.3843,17.3843,17.3843,7800.0
2007-07-20 15:20:00,20.82,20.84,20.81,20.82,11600.0,17.376,17.3927,17.3676,17.376,11600.0
2007-07-20 15:25:00,20.82,20.82,20.81,20.81,10600.0,17.376,17.376,17.3676,17.3676,10600.0
2007-07-20 15:30:00,20.82,20.82,20.79,20.79,28800.0,17.376,17.376,17.3509,17.3509,28800.0
2007-07-20 15:35:00,20.79,20.8,20.79,20.79,10800.0,17.3509,17.3593,17.3509,17.3509,10800.0
2007-07-20 15:40:00,20.8,20.8,20.79,20.8,11400.0,17.3593,17.3593,17.3509,17.3593,11400.0
2007-07-20 15:45:00,20.8,20.83,20.79,20.83,23600.0,17.3593,17.3843,17.3509,17.3843,23600.0
2007-07-20 15:50:00,20.81,20.81,20.79,20.79,11200.0,17.3676,17.3676,17.3509,17.3509,11200.0
2007-07-20 15:55:00,20.79,20.81,20.77,20.77,20400.0,17.3509,17.3676,17.3342,17.3342,20400.0
2007-07-23 09:30:00,20.83,20.83,20.74,20.78,36000.0,17.3843,17.3843,17.3092,17.3426,36000.0
2007-07-23 09:35:00,20.78,20.81,20.75,20.81,3800.0,17.3426,17.3676,17.3176,17.3676,3800.0
2007-07-23 09:40:00,20.8,20.83,20.8,20.83,3200.0,17.3593,17.3843,17.3593,17.3843,3200.0
2007-07-23 09:45:00,20.81,20.82,20.79,20.8,37600.0,17.3676,17.376,17.3509,17.3593,37600.0
2007-07-23 09:50:00,20.81,20.82,20.8,20.81,3600.0,17.3676,17.376,17.3593,17.3676,3600.0
2007-07-23 09:55:00,20.79,20.82,20.79,20.82,3200.0,17.3509,17.376,17.3509,17.376,3200.0
2007-07-23 10:00:00,20.82,20.84,20.81,20.83,5200.0,17.376,17.3927,17.3676,17.3843,5200.0
2007-07-23 10:05:00,20.82,20.82,20.79,20.79,106600.0,17.376,17.376,17.3509,17.3509,106600.0
2007-07-23 10:10:00,20.79,20.82,20.79,20.79,5000.0,17.3509,17.376,17.3509,17.3509,5000.0
2007-07-23 10:15:00,20.79,20.8,20.78,20.79,4000.0,17.3509,17.3593,17.3426,17.3509,4000.0
2007-07-23 10:20:00,20.79,20.84,20.79,20.83,5800.0,17.3509,17.3927,17.3509,17.3843,5800.0
2007-07-23 10:25:00,20.84,20.86,20.83,20.86,5600.0,17.3927,17.4094,17.3843,17.4094,5600.0
2007-07-23 10:30:00,20.86,20.9,20.86,20.9,14400.0,17.4094,17.4427,17.4094,17.4427,14400.0
2007-07-23 10:35:00,20.89,20.92,20.89,20.91,7000.0,17.4344,17.4594,17.4344,17.4511,7000.0
2007-07-23 10:40:00,20.91,20.91,20.86,20.86,19600.0,17.4511,17.4511,17.4094,17.4094,19600.0
2007-07-23 10:45:00,20.86,20.86,20.85,20.85,2400.0,17.4094,17.4094,17.401,17.401,2400.0
2007-07-23 10:50:00,20.85,20.85,20.84,20.85,2800.0,17.401,17.401,17.3927,17.401,2800.0
2007-07-23 10:55:00,20.86,20.92,20.86,20.92,10000.0,17.4094,17.4594,17.4094,17.4594,10000.0
2007-07-23 11:00:00,20.93,20.93,20.9,20.9,7800.0,17.4678,17.4678,17.4427,17.4427,7800.0
2007-07-23 11:05:00,20.89,20.9,20.88,20.89,2200.0,17.4344,17.4427,17.426,17.4344,2200.0
2007-07-23 11:10:00,20.88,20.91,20.88,20.9,109000.0,17.426,17.4511,17.426,17.4427,109000.0
2007-07-23 11:15:00,20.91,20.92,20.9,20.91,5400.0,17.4511,17.4594,17.4427,17.4511,5400.0
2007-07-23 11:20:00,20.92,20.95,20.91,20.93,7800.0,17.4594,17.4845,17.4511,17.4678,7800.0
2007-07-23 11:25:00,20.95,20.95,20.93,20.95,11200.0,17.4845,17.4845,17.4678,17.4845,11200.0
2007-07-23 11:30:00,20.95,20.97,20.93,20.97,63200.0,17.4845,17.5012,17.4678,17.5012,63200.0
2007-07-23 11:35:00,20.95,20.96,20.93,20.96,7200.0,17.4845,17.4928,17.4678,17.4928,7200.0
2007-07-23 11:40:00,20.96,20.97,20.95,20.97,3400.0,17.4928,17.5012,17.4845,17.5012,3400.0
2007-07-23 11:45:00,20.97,20.98,20.95,20.98,4000.0,17.5012,17.5095,17.4845,17.5095,4000.0
2007-07-23 11:50:00,20.97,20.99,20.96,20.99,3000.0,17.5012,17.5178,17.4928,17.5178,3000.0
2007-07-23 11:55:00,20.97,20.97,20.96,20.96,4000.0,17.5012,17.5012,17.4928,17.4928,4000.0
2007-07-23 12:00:00,20.97,20.98,20.96,20.98,4600.0,17.5012,17.5095,17.4928,17.5095,4600.0
2007-07-23 12:05:00,20.98,21.0,20.97,20.97,2600.0,17.5095,17.5262,17.5012,17.5012,2600.0
2007-07-23 12:10:00,20.97,20.98,20.96,20.97,3400.0,17.5012,17.5095,17.4928,17.5012,3400.0
2007-07-23 12:15:00,20.98,20.99,20.97,20.98,5800.0,17.5095,17.5178,17.5012,17.5095,5800.0
2007-07-23 12:20:00,20.97,20.98,20.96,20.97,4800.0,17.5012,17.5095,17.4928,17.5012,4800.0
2007-07-23 12:25:00,20.97,21.0,20.95,21.0,63600.0,17.5012,17.5262,17.4845,17.5262,63600.0
2007-07-23 12:30:00,20.99,21.0,20.97,21.0,5400.0,17.5178,17.5262,17.5012,17.5262,5400.0
2007-07-23 12:35:00,21.0,21.0,20.97,20.99,5000.0,17.5262,17.5262,17.5012,17.5178,5000.0
2007-07-23 12:40:00,20.98,21.0,20.98,21.0,39400.0,17.5095,17.5262,17.5095,17.5262,39400.0
2007-07-23 12:45:00,21.0,21.05,20.99,21.05,49600.0,17.5262,17.5679,17.5178,17.5679,49600.0
2007-07-23 12:50:00,21.03,21.03,21.0,21.0,4000.0,17.5512,17.5512,17.5262,17.5262,4000.0
2007-07-23 12:55:00,21.0,21.01,20.99,21.0,3400.0,17.5262,17.5345,17.5178,17.5262,3400.0
2007-07-23 13:00:00,20.99,21.0,20.99,21.0,3000.0,17.5178,17.5262,17.5178,17.5262,3000.0
2007-07-23 13:05:00,21.0,21.0,20.99,20.99,6800.0,17.5262,17.5262,17.5178,17.5178,6800.0
2007-07-23 13:10:00,20.99,21.0,20.99,21.0,3800.0,17.5178,17.5262,17.5178,17.5262,3800.0
2007-07-23 13:15:00,20.99,21.0,20.99,20.99,2000.0,17.5178,17.5262,17.5178,17.5178,2000.0
2007-07-23 13:20:00,20.99,20.99,20.95,20.97,9600.0,17.5178,17.5178,17.4845,17.5012,9600.0
2007-07-23 13:25:00,20.97,20.97,20.94,20.96,2600.0,17.5012,17.5012,17.4761,17.4928,2600.0
2007-07-23 13:30:00,20.95,20.97,20.95,20.95,23000.0,17.4845,17.5012,17.4845,17.4845,23000.0
2007-07-23 13:35:00,20.95,20.98,20.95,20.98,4400.0,17.4845,17.5095,17.4845,17.5095,4400.0
2007-07-23 13:40:00,20.96,20.98,20.96,20.97,4000.0,17.4928,17.5095,17.4928,17.5012,4000.0
2007-07-23 13:45:00,20.97,20.98,20.95,20.97,2200.0,17.5012,17.5095,17.4845,17.5012,2200.0
2007-07-23 13:50:00,20.96,20.98,20.96,20.98,3200.0,17.4928,17.5095,17.4928,17.5095,3200.0
2007-07-23 13:55:00,20.97,20.98,20.97,20.98,2200.0,17.5012,17.5095,17.5012,17.5095,2200.0
2007-07-23 14:00:00,20.98,21.0,20.96,20.97,6000.0,17.5095,17.5262,17.4928,17.5012,6000.0
2007-07-23 14:05:00,20.96,20.97,20.91,20.91,10200.0,17.4928,17.5012,17.4511,17.4511,10200.0
2007-07-23 14:10:00,20.92,20.93,20.9,20.93,4600.0,17.4594,17.4678,17.4427,17.4678,4600.0
2007-07-23 14:15:00,20.92,20.95,20.9,20.95,7000.0,17.4594,17.4845,17.4427,17.4845,7000.0
2007-07-23 14:20:00,20.93,20.93,20.92,20.93,2600.0,17.4678,17.4678,17.4594,17.4678,2600.0
2007-07-23 14:25:00,20.93,20.98,20.93,20.97,11400.0,17.4678,17.5095,17.4678,17.5012,11400.0
2007-07-23 14:30:00,20.95,20.98,20.95,20.98,3200.0,17.4845,17.5095,17.4845,17.5095,3200.0
2007-07-23 14:35:00,20.99,20.99,20.96,20.97,6400.0,17.5178,17.5178,17.4928,17.5012,6400.0
2007-07-23 14:40:00,20.95,20.97,20.94,20.96,5800.0,17.4845,17.5012,17.4761,17.4928,5800.0
2007-07-23 14:45:00,20.97,20.99,20.97,20.99,5000.0,17.5012,17.5178,17.5012,17.5178,5000.0
2007-07-23 14:50:00,21.0,21.02,21.0,21.0,7800.0,17.5262,17.5429,17.5262,17.5262,7800.0
2007-07-23 14:55:00,21.0,21.0,20.98,20.98,12200.0,17.5262,17.5262,17.5095,17.5095,12200.0
2007-07-23 15:00:00,20.98,20.99,20.95,20.96,11600.0,17.5095,17.5178,17.4845,17.4928,11600.0
2007-07-23 15:05:00,20.94,20.96,20.93,20.96,16800.0,17.4761,17.4928,17.4678,17.4928,16800.0
2007-07-23 15:10:00,20.95,20.96,20.93,20.93,6200.0,17.4845,17.4928,17.4678,17.4678,6200.0
2007-07-23 15:15:00,20.93,20.94,20.93,20.94,8600.0,17.4678,17.4761,17.4678,17.4761,8600.0
2007-07-23 15:20:00,20.93,20.94,20.92,20.93,9000.0,17.4678,17.4761,17.4594,17.4678,9000.0
2007-07-23 15:25:00,20.93,20.96,20.92,20.95,27400.0,17.4678,17.4928,17.4594,17.4845,27400.0
2007-07-23 15:30:00,20.94,20.95,20.93,20.95,22400.0,17.4761,17.4845,17.4678,17.4845,22400.0
2007-07-23 15:35:00,20.93,20.93,20.93,20.93,10200.0,17.4678,17.4678,17.4678,17.4678,10200.0
2007-07-23 15:40:00,20.93,20.96,20.91,20.93,11800.0,17.4678,17.4928,17.4511,17.4678,11800.0
2007-07-23 15:45:00,20.93,20.93,20.93,20.93,12800.0,17.4678,17.4678,17.4678,17.4678,12800.0
2007-07-23 15:50:00,20.93,20.93,20.92,20.93,26400.0,17.4678,17.4678,17.4594,17.4678,26400.0
2007-07-23 15:55:00,20.92,20.93,20.92,20.93,21000.0,17.4594,17.4678,17.4594,17.4678,21000.0
2007-07-24 09:30:00,20.9,20.9,20.88,20.89,54400.0,17.4427,17.4427,17.426,17.4344,54400.0
2007-07-24 09:35:00,20.88,20.89,20.88,20.88,22200.0,17.426,17.4344,17.426,17.426,22200.0
2007-07-24 09:40:00,20.88,20.88,20.84,20.87,33000.0,17.426,17.426,17.3927,17.4177,33000.0
2007-07-24 09:45:00,20.88,20.91,20.86,20.87,17800.0,17.426,17.4511,17.4094,17.4177,17800.0
2007-07-24 09:50:00,20.86,20.89,20.85,20.86,112400.0,17.4094,17.4344,17.401,17.4094,112400.0
2007-07-24 09:55:00,20.86,20.93,20.86,20.93,24200.0,17.4094,17.4678,17.4094,17.4678,24200.0
2007-07-24 10:00:00,20.93,21.05,20.93,21.03,27800.0,17.4678,17.5679,17.4678,17.5512,27800.0
2007-07-24 10:05:00,21.04,21.05,20.99,20.99,31800.0,17.5596,17.5679,17.5178,17.5178,31800.0
2007-07-24 10:10:00,20.99,21.03,20.99,21.03,22000.0,17.5178,17.5512,17.5178,17.5512,22000.0
2007-07-24 10:15:00,21.03,21.08,21.03,21.08,26400.0,17.5512,17.593,17.5512,17.593,26400.0
2007-07-24 10:20:00,21.08,21.08,21.05,21.05,3200.0,17.593,17.593,17.5679,17.5679,3200.0
2007-07-24 10:25:00,21.04,21.05,21.02,21.02,5800.0,17.5596,17.5679,17.5429,17.5429,5800.0
2007-07-24 10:30:00,21.02,21.03,21.0,21.0,8600.0,17.5429,17.5512,17.5262,17.5262,8600.0
2007-07-24 10:35:00,21.0,21.02,21.0,21.0,7400.0,17.5262,17.5429,17.5262,17.5262,7400.0
2007-07-24 10:40:00,21.01,21.02,21.0,21.0,9800.0,17.5345,17.5429,17.5262,17.5262,9800.0
2007-07-24 10:45:00,21.0,21.01,20.98,20.98,20600.0,17.5262,17.5345,17.5095,17.5095,20600.0
2007-07-24 10:50:00,20.97,20.98,20.95,20.96,8200.0,17.5012,17.5095,17.4845,17.4928,8200.0
2007-07-24 10:55:00,20.96,20.98,20.95,20.97,4600.0,17.4928,17.5095,17.4845,17.5012,4600.0
2007-07-24 11:00:00,20.97,20.98,20.95,20.97,9600.0,17.5012,17.5095,17.4845,17.5012,9600.0
2007-07-24 11:05:00,20.98,20.99,20.97,20.97,5600.0,17.5095,17.5178,17.5012,17.5012,5600.0
2007-07-24 11:10:00,20.97,20.97,20.96,20.97,5800.0,17.5012,17.5012,17.4928,17.5012,5800.0
2007-07-24 11:15:00,20.96,20.98,20.96,20.97,6400.0,17.4928,17.5095,17.4928,17.5012,6400.0
2007-07-24 11:20:00,20.96,20.97,20.93,20.93,7000.0,17.4928,17.5012,17.4678,17.4678,7000.0
2007-07-24 11:25:00,20.93,20.93,20.91,20.92,4600.0,17.4678,17.4678,17.4511,17.4594,4600.0
2007-07-24 11:30:00,20.92,20.92,20.89,20.9,10600.0,17.4594,17.4594,17.4344,17.4427,10600.0
2007-07-24 11:35:00,20.9,20.92,20.89,20.92,13800.0,17.4427,17.4594,17.4344,17.4594,13800.0
2007-07-24 11:40:00,20.92,20.93,20.91,20.93,5800.0,17.4594,17.4678,17.4511,17.4678,5800.0
2007-07-24 11:45:00,20.94,20.95,20.92,20.92,4600.0,17.4761,17.4845,17.4594,17.4594,4600.0
2007-07-24 11:50:00,20.92,20.93,20.92,20.92,3200.0,17.4594,17.4678,17.4594,17.4594,3200.0
2007-07-24 11:55:00,20.92,20.95,20.92,20.95,14200.0,17.4594,17.4845,17.4594,17.4845,14200.0
2007-07-24 12:00:00,20.95,20.96,20.94,20.94,4600.0,17.4845,17.4928,17.4761,17.4761,4600.0
2007-07-24 12:05:00,20.93,20.94,20.91,20.92,17400.0,17.4678,17.4761,17.4511,17.4594,17400.0
2007-07-24 12:10:00,20.92,20.92,20.9,20.92,19400.0,17.4594,17.4594,17.4427,17.4594,19400.0
2007-07-24 12:15:00,20.92,20.94,20.91,20.93,23800.0,17.4594,17.4761,17.4511,17.4678,23800.0
2007-07-24 12:20:00,20.93,20.94,20.93,20.93,5600.0,17.4678,17.4761,17.4678,17.4678,5600.0
2007-07-24 12:25:00,20.93,20.95,20.93,20.93,3800.0,17.4678,17.4845,17.4678,17.4678,3800.0
2007-07-24 12:30:00,20.93,20.97,20.93,20.97,25000.0,17.4678,17.5012,17.4678,17.5012,25000.0
2007-07-24 12:35:00,20.96,20.98,20.96,20.98,6000.0,17.4928,17.5095,17.4928,17.5095,6000.0
2007-07-24 12:40:00,20.98,20.99,20.98,20.99,4400.0,17.5095,17.5178,17.5095,17.5178,4400.0
2007-07-24 12:45:00,20.99,21.0,20.97,20.97,6800.0,17.5178,17.5262,17.5012,17.5012,6800.0
2007-07-24 12:50:00,20.98,20.98,20.97,20.98,5800.0,17.5095,17.5095,17.5012,17.5095,5800.0
2007-07-24 12:55:00,20.99,20.99,20.97,20.97,4600.0,17.5178,17.5178,17.5012,17.5012,4600.0
2007-07-24 13:00:00,20.97,20.97,20.95,20.95,4200.0,17.5012,17.5012,17.4845,17.4845,4200.0
2007-07-24 13:05:00,20.95,20.95,20.92,20.92,7600.0,17.4845,17.4845,17.4594,17.4594,7600.0
2007-07-24 13:10:00,20.92,20.94,20.92,20.94,10400.0,17.4594,17.4761,17.4594,17.4761,10400.0
2007-07-24 13:15:00,20.93,20.94,20.92,20.93,6200.0,17.4678,17.4761,17.4594,17.4678,6200.0
2007-07-24 13:20:00,20.93,20.94,20.93,20.93,5400.0,17.4678,17.4761,17.4678,17.4678,5400.0
2007-07-24 13:25:00,20.93,20.93,20.91,20.92,16600.0,17.4678,17.4678,17.4511,17.4594,16600.0
2007-07-24 13:30:00,20.91,20.94,20.91,20.93,44600.0,17.4511,17.4761,17.4511,17.4678,44600.0
2007-07-24 13:35:00,20.95,20.97,20.95,20.95,12800.0,17.4845,17.5012,17.4845,17.4845,12800.0
2007-07-24 13:40:00,20.95,20.96,20.93,20.93,3600.0,17.4845,17.4928,17.4678,17.4678,3600.0
2007-07-24 13:45:00,20.93,20.93,20.92,20.93,7200.0,17.4678,17.4678,17.4594,17.4678,7200.0
2007-07-24 13:50:00,20.93,20.93,20.91,20.92,5800.0,17.4678,17.4678,17.4511,17.4594,5800.0
2007-07-24 13:55:00,20.92,20.93,20.92,20.93,5400.0,17.4594,17.4678,17.4594,17.4678,5400.0
2007-07-24 14:00:00,20.94,20.95,20.91,20.92,5600.0,17.4761,17.4845,17.4511,17.4594,5600.0
2007-07-24 14:05:00,20.91,20.93,20.9,20.92,8800.0,17.4511,17.4678,17.4427,17.4594,8800.0
2007-07-24 14:10:00,20.93,20.94,20.92,20.93,37600.0,17.4678,17.4761,17.4594,17.4678,37600.0
2007-07-24 14:15:00,20.93,20.94,20.93,20.93,4800.0,17.4678,17.4761,17.4678,17.4678,4800.0
2007-07-24 14:20:00,20.93,20.94,20.93,20.93,2400.0,17.4678,17.4761,17.4678,17.4678,2400.0
2007-07-24 14:25:00,20.94,20.96,20.94,20.96,3800.0,17.4761,17.4928,17.4761,17.4928,3800.0
2007-07-24 14:30:00,20.93,20.95,20.93,20.93,7200.0,17.4678,17.4845,17.4678,17.4678,7200.0
2007-07-24 14:35:00,20.93,20.93,20.92,20.93,13000.0,17.4678,17.4678,17.4594,17.4678,13000.0
2007-07-24 14:40:00,20.93,20.94,20.92,20.93,23400.0,17.4678,17.4761,17.4594,17.4678,23400.0
2007-07-24 14:45:00,20.93,20.93,20.92,20.92,9400.0,17.4678,17.4678,17.4594,17.4594,9400.0
2007-07-24 14:50:00,20.93,20.94,20.93,20.93,17400.0,17.4678,17.4761,17.4678,17.4678,17400.0
2007-07-24 14:55:00,20.94,20.94,20.92,20.93,31800.0,17.4761,17.4761,17.4594,17.4678,31800.0
2007-07-24 15:00:00,20.93,20.93,20.91,20.93,43800.0,17.4678,17.4678,17.4511,17.4678,43800.0
2007-07-24 15:05:00,20.93,20.94,20.91,20.91,18800.0,17.4678,17.4761,17.4511,17.4511,18800.0
2007-07-24 15:10:00,20.91,20.93,20.9,20.93,31200.0,17.4511,17.4678,17.4427,17.4678,31200.0
2007-07-24 15:15:00,20.93,20.94,20.91,20.93,23400.0,17.4678,17.4761,17.4511,17.4678,23400.0
2007-07-24 15:20:00,20.93,20.94,20.9,20.92,30800.0,17.4678,17.4761,17.4427,17.4594,30800.0
2007-07-24 15:25:00,20.91,20.92,20.86,20.88,30000.0,17.4511,17.4594,17.4094,17.426,30000.0
2007-07-24 15:30:00,20.88,20.93,20.88,20.91,57200.0,17.426,17.4678,17.426,17.4511,57200.0
2007-07-24 15:35:00,20.9,20.92,20.9,20.91,18400.0,17.4427,17.4594,17.4427,17.4511,18400.0
2007-07-24 15:40:00,20.9,20.93,20.9,20.91,34200.0,17.4427,17.4678,17.4427,17.4511,34200.0
2007-07-24 15:45:00,20.91,20.92,20.89,20.91,14000.0,17.4511,17.4594,17.4344,17.4511,14000.0
2007-07-24 15:50:00,20.91,20.93,20.89,20.92,33800.0,17.4511,17.4678,17.4344,17.4594,33800.0
2007-07-24 15:55:00,20.92,20.95,20.9,20.93,30600.0,17.4594,17.4845,17.4427,17.4678,30600.0
2007-07-25 09:30:00,21.05,21.15,21.05,21.1,9800.0,17.5679,17.6514,17.5679,17.6097,9800.0
2007-07-25 09:35:00,21.11,21.12,21.0,21.11,16400.0,17.618,17.6263,17.5262,17.618,16400.0
2007-07-25 09:40:00,21.07,21.11,21.07,21.11,6800.0,17.5846,17.618,17.5846,17.618,6800.0
2007-07-25 09:45:00,21.11,21.19,21.09,21.15,19600.0,17.618,17.6848,17.6013,17.6514,19600.0
2007-07-25 09:50:00,21.15,21.3,21.13,21.28,44200.0,17.6514,17.7766,17.6347,17.7599,44200.0
2007-07-25 09:55:00,21.3,21.3,21.25,21.26,5800.0,17.7766,17.7766,17.7348,17.7432,5800.0
2007-07-25 10:00:00,21.25,21.27,21.25,21.25,20600.0,17.7348,17.7515,17.7348,17.7348,20600.0
2007-07-25 10:05:00,21.24,21.29,21.24,21.27,66400.0,17.7265,17.7682,17.7265,17.7515,66400.0
2007-07-25 10:10:00,21.27,21.28,21.25,21.28,62000.0,17.7515,17.7599,17.7348,17.7599,62000.0
2007-07-25 10:15:00,21.27,21.28,21.25,21.25,29000.0,17.7515,17.7599,17.7348,17.7348,29000.0
2007-07-25 10:20:00,21.25,21.27,21.25,21.26,20400.0,17.7348,17.7515,17.7348,17.7432,20400.0
2007-07-25 10:25:00,21.26,21.34,21.25,21.32,49200.0,17.7432,17.81,17.7348,17.7933,49200.0
2007-07-25 10:30:00,21.32,21.36,21.26,21.29,44200.0,17.7933,17.8266,17.7432,17.7682,44200.0
2007-07-25 10:35:00,21.3,21.33,21.28,21.31,16600.0,17.7766,17.8016,17.7599,17.7849,16600.0
2007-07-25 10:40:00,21.31,21.33,21.28,21.28,9800.0,17.7849,17.8016,17.7599,17.7599,9800.0
2007-07-25 10:45:00,21.28,21.28,21.25,21.28,38400.0,17.7599,17.7599,17.7348,17.7599,38400.0
2007-07-25 10:50:00,21.27,21.33,21.27,21.32,17800.0,17.7515,17.8016,17.7515,17.7933,17800.0
2007-07-25 10:55:00,21.33,21.39,21.33,21.38,15000.0,17.8016,17.8517,17.8016,17.8433,15000.0
2007-07-25 11:00:00,21.38,21.47,21.38,21.43,45000.0,17.8433,17.9184,17.8433,17.8851,45000.0
2007-07-25 11:05:00,21.43,21.48,21.41,21.45,42800.0,17.8851,17.9268,17.8684,17.9018,42800.0
2007-07-25 11:10:00,21.47,21.47,21.43,21.47,16600.0,17.9184,17.9184,17.8851,17.9184,16600.0
2007-07-25 11:15:00,21.45,21.57,21.43,21.48,98200.0,17.9018,18.0019,17.8851,17.9268,98200.0
2007-07-25 11:20:00,21.48,21.52,21.46,21.48,29400.0,17.9268,17.9602,17.9101,17.9268,29400.0
2007-07-25 11:25:00,21.49,21.53,21.48,21.5,46000.0,17.9351,17.9685,17.9268,17.9435,46000.0
2007-07-25 11:30:00,21.5,21.54,21.46,21.47,24600.0,17.9435,17.9769,17.9101,17.9184,24600.0
2007-07-25 11:35:00,21.47,21.52,21.45,21.5,30800.0,17.9184,17.9602,17.9018,17.9435,30800.0
2007-07-25 11:40:00,21.49,21.5,21.43,21.45,28200.0,17.9351,17.9435,17.8851,17.9018,28200.0
2007-07-25 11:45:00,21.45,21.53,21.45,21.5,28200.0,17.9018,17.9685,17.9018,17.9435,28200.0
2007-07-25 11:50:00,21.5,21.55,21.47,21.53,74000.0,17.9435,17.9852,17.9184,17.9685,74000.0
2007-07-25 11:55:00,21.55,21.55,21.5,21.5,28000.0,17.9852,17.9852,17.9435,17.9435,28000.0
2007-07-25 12:00:00,21.5,21.5,21.45,21.48,20400.0,17.9435,17.9435,17.9018,17.9268,20400.0
2007-07-25 12:05:00,21.48,21.48,21.45,21.48,23600.0,17.9268,17.9268,17.9018,17.9268,23600.0
2007-07-25 12:10:00,21.48,21.49,21.48,21.48,18000.0,17.9268,17.9351,17.9268,17.9268,18000.0
2007-07-25 12:15:00,21.49,21.5,21.49,21.49,13600.0,17.9351,17.9435,17.9351,17.9351,13600.0
2007-07-25 12:20:00,21.49,21.55,21.49,21.52,37800.0,17.9351,17.9852,17.9351,17.9602,37800.0
2007-07-25 12:25:00,21.52,21.53,21.5,21.52,20600.0,17.9602,17.9685,17.9435,17.9602,20600.0
2007-07-25 12:30:00,21.53,21.54,21.52,21.53,17000.0,17.9685,17.9769,17.9602,17.9685,17000.0
2007-07-25 12:35:00,21.53,21.54,21.52,21.53,27000.0,17.9685,17.9769,17.9602,17.9685,27000.0
2007-07-25 12:40:00,21.53,21.54,21.51,21.52,24600.0,17.9685,17.9769,17.9518,17.9602,24600.0
2007-07-25 12:45:00,21.52,21.52,21.5,21.5,18000.0,17.9602,17.9602,17.9435,17.9435,18000.0
2007-07-25 12:50:00,21.5,21.51,21.48,21.5,16200.0,17.9435,17.9518,17.9268,17.9435,16200.0
2007-07-25 12:55:00,21.5,21.52,21.5,21.5,5200.0,17.9435,17.9602,17.9435,17.9435,5200.0
2007-07-25 13:00:00,21.5,21.52,21.49,21.51,12000.0,17.9435,17.9602,17.9351,17.9518,12000.0
2007-07-25 13:05:00,21.51,21.51,21.49,21.5,10800.0,17.9518,17.9518,17.9351,17.9435,10800.0
2007-07-25 13:10:00,21.5,21.52,21.46,21.48,23600.0,17.9435,17.9602,17.9101,17.9268,23600.0
2007-07-25 13:15:00,21.48,21.57,21.47,21.48,26400.0,17.9268,18.0019,17.9184,17.9268,26400.0
2007-07-25 13:20:00,21.47,21.48,21.46,21.47,11000.0,17.9184,17.9268,17.9101,17.9184,11000.0
2007-07-25 13:25:00,21.47,21.49,21.46,21.46,8400.0,17.9184,17.9351,17.9101,17.9101,8400.0
2007-07-25 13:30:00,21.45,21.46,21.38,21.39,12600.0,17.9018,17.9101,17.8433,17.8517,12600.0
2007-07-25 13:35:00,21.38,21.39,21.35,21.36,14600.0,17.8433,17.8517,17.8183,17.8266,14600.0
2007-07-25 13:40:00,21.36,21.37,21.34,21.36,15200.0,17.8266,17.835,17.81,17.8266,15200.0
2007-07-25 13:45:00,21.36,21.38,21.36,21.38,15000.0,17.8266,17.8433,17.8266,17.8433,15000.0
2007-07-25 13:50:00,21.36,21.38,21.34,21.38,16000.0,17.8266,17.8433,17.81,17.8433,16000.0
2007-07-25 13:55:00,21.38,21.39,21.36,21.38,12400.0,17.8433,17.8517,17.8266,17.8433,12400.0
2007-07-25 14:00:00,21.38,21.46,21.36,21.44,35400.0,17.8433,17.9101,17.8266,17.8934,35400.0
2007-07-25 14:05:00,21.43,21.52,21.42,21.5,47200.0,17.8851,17.9602,17.8767,17.9435,47200.0
2007-07-25 14:10:00,21.49,21.56,21.48,21.56,34800.0,17.9351,17.9936,17.9268,17.9936,34800.0
2007-07-25 14:15:00,21.57,21.63,21.57,21.59,27200.0,18.0019,18.052,18.0019,18.0186,27200.0
2007-07-25 14:20:00,21.59,21.68,21.59,21.63,30800.0,18.0186,18.0937,18.0186,18.052,30800.0
2007-07-25 14:25:00,21.63,21.63,21.59,21.59,7200.0,18.052,18.052,18.0186,18.0186,7200.0
2007-07-25 14:30:00,21.59,21.6,21.58,21.58,21000.0,18.0186,18.0269,18.0103,18.0103,21000.0
2007-07-25 14:35:00,21.58,21.58,21.54,21.54,28400.0,18.0103,18.0103,17.9769,17.9769,28400.0
2007-07-25 14:40:00,21.54,21.56,21.53,21.55,16600.0,17.9769,17.9936,17.9685,17.9852,16600.0
2007-07-25 14:45:00,21.56,21.63,21.55,21.61,24600.0,17.9936,18.052,17.9852,18.0353,24600.0
2007-07-25 14:50:00,21.6,21.61,21.56,21.56,15200.0,18.0269,18.0353,17.9936,17.9936,15200.0
2007-07-25 14:55:00,21.56,21.57,21.47,21.48,41000.0,17.9936,18.0019,17.9184,17.9268,41000.0
2007-07-25 15:00:00,21.48,21.52,21.48,21.5,102600.0,17.9268,17.9602,17.9268,17.9435,102600.0
2007-07-25 15:05:00,21.5,21.5,21.48,21.5,30200.0,17.9435,17.9435,17.9268,17.9435,30200.0
2007-07-25 15:10:00,21.49,21.5,21.49,21.5,56800.0,17.9351,17.9435,17.9351,17.9435,56800.0
2007-07-25 15:15:00,21.5,21.53,21.5,21.51,46400.0,17.9435,17.9685,17.9435,17.9518,46400.0
2007-07-25 15:20:00,21.52,21.55,21.5,21.55,28200.0,17.9602,17.9852,17.9435,17.9852,28200.0
2007-07-25 15:25:00,21.54,21.57,21.53,21.55,49800.0,17.9769,18.0019,17.9685,17.9852,49800.0
2007-07-25 15:30:00,21.55,21.55,21.54,21.55,32200.0,17.9852,17.9852,17.9769,17.9852,32200.0
2007-07-25 15:35:00,21.55,21.55,21.5,21.53,73200.0,17.9852,17.9852,17.9435,17.9685,73200.0
2007-07-25 15:40:00,21.53,21.56,21.52,21.52,81400.0,17.9685,17.9936,17.9602,17.9602,81400.0
2007-07-25 15:45:00,21.53,21.55,21.5,21.5,44400.0,17.9685,17.9852,17.9435,17.9435,44400.0
2007-07-25 15:50:00,21.5,21.54,21.5,21.52,36800.0,17.9435,17.9769,17.9435,17.9602,36800.0
2007-07-25 15:55:00,21.52,21.58,21.5,21.56,54200.0,17.9602,18.0103,17.9435,17.9936,54200.0
2007-07-26 09:30:00,21.52,21.52,21.5,21.5,600.0,17.9602,17.9602,17.9435,17.9435,600.0
2007-07-26 09:35:00,21.21,21.25,21.0,21.05,61800.0,17.7015,17.7348,17.5262,17.5679,61800.0
2007-07-26 09:40:00,21.02,21.17,21.02,21.17,18000.0,17.5429,17.6681,17.5429,17.6681,18000.0
2007-07-26 09:45:00,21.18,21.33,21.16,21.33,58400.0,17.6764,17.8016,17.6597,17.8016,58400.0
2007-07-26 09:50:00,21.3,21.88,21.3,21.88,156600.0,17.7766,18.2606,17.7766,18.2606,156600.0
2007-07-26 09:55:00,21.88,21.93,21.52,21.57,83800.0,18.2606,18.3024,17.9602,18.0019,83800.0
2007-07-26 10:00:00,21.53,21.61,21.49,21.61,35200.0,17.9685,18.0353,17.9351,18.0353,35200.0
2007-07-26 10:05:00,21.6,21.68,21.57,21.63,31000.0,18.0269,18.0937,18.0019,18.052,31000.0
2007-07-26 10:10:00,21.65,21.72,21.62,21.7,19200.0,18.0687,18.1271,18.0436,18.1104,19200.0
2007-07-26 10:15:00,21.72,21.77,21.68,21.68,25600.0,18.1271,18.1688,18.0937,18.0937,25600.0
2007-07-26 10:20:00,21.7,21.77,21.59,21.63,25600.0,18.1104,18.1688,18.0186,18.052,25600.0
2007-07-26 10:25:00,21.61,21.63,21.6,21.6,14800.0,18.0353,18.052,18.0269,18.0269,14800.0
2007-07-26 10:30:00,21.61,21.67,21.61,21.65,42200.0,18.0353,18.0854,18.0353,18.0687,42200.0
2007-07-26 10:35:00,21.65,21.65,21.59,21.62,27400.0,18.0687,18.0687,18.0186,18.0436,27400.0
2007-07-26 10:40:00,21.61,21.67,21.6,21.63,41600.0,18.0353,18.0854,18.0269,18.052,41600.0
2007-07-26 10:45:00,21.63,21.65,21.61,21.64,29600.0,18.052,18.0687,18.0353,18.0603,29600.0
2007-07-26 10:50:00,21.64,21.67,21.63,21.66,11200.0,18.0603,18.0854,18.052,18.077,11200.0
2007-07-26 10:55:00,21.65,21.75,21.65,21.75,20600.0,18.0687,18.1521,18.0687,18.1521,20600.0
2007-07-26 11:00:00,21.75,21.75,21.72,21.74,19400.0,18.1521,18.1521,18.1271,18.1438,19400.0
2007-07-26 11:05:00,21.73,21.74,21.64,21.68,18600.0,18.1354,18.1438,18.0603,18.0937,18600.0
2007-07-26 11:10:00,21.7,21.73,21.68,21.68,19400.0,18.1104,18.1354,18.0937,18.0937,19400.0
2007-07-26 11:15:00,21.68,21.69,21.59,21.61,19800.0,18.0937,18.1021,18.0186,18.0353,19800.0
2007-07-26 11:20:00,21.61,21.66,21.6,21.63,27600.0,18.0353,18.077,18.0269,18.052,27600.0
2007-07-26 11:25:00,21.63,21.65,21.63,21.64,10200.0,18.052,18.0687,18.052,18.0603,10200.0
2007-07-26 11:30:00,21.63,21.65,21.58,21.61,32600.0,18.052,18.0687,18.0103,18.0353,32600.0
2007-07-26 11:35:00,21.61,21.65,21.61,21.65,11600.0,18.0353,18.0687,18.0353,18.0687,11600.0
2007-07-26 11:40:00,21.64,21.66,21.61,21.66,14400.0,18.0603,18.077,18.0353,18.077,14400.0
2007-07-26 11:45:00,21.65,21.66,21.64,21.66,25200.0,18.0687,18.077,18.0603,18.077,25200.0
2007-07-26 11:50:00,21.65,21.66,21.64,21.66,16800.0,18.0687,18.077,18.0603,18.077,16800.0
2007-07-26 11:55:00,21.66,21.77,21.66,21.71,33800.0,18.077,18.1688,18.077,18.1187,33800.0
2007-07-26 12:00:00,21.72,21.73,21.64,21.66,11800.0,18.1271,18.1354,18.0603,18.077,11800.0
2007-07-26 12:05:00,21.66,21.72,21.65,21.72,27200.0,18.077,18.1271,18.0687,18.1271,27200.0
2007-07-26 12:10:00,21.7,21.72,21.64,21.65,25200.0,18.1104,18.1271,18.0603,18.0687,25200.0
2007-07-26 12:15:00,21.66,21.7,21.64,21.68,16200.0,18.077,18.1104,18.0603,18.0937,16200.0
2007-07-26 12:20:00,21.68,21.7,21.65,21.67,25000.0,18.0937,18.1104,18.0687,18.0854,25000.0
2007-07-26 12:25:00,21.67,21.7,21.65,21.67,13600.0,18.0854,18.1104,18.0687,18.0854,13600.0
2007-07-26 12:30:00,21.67,21.67,21.64,21.65,23800.0,18.0854,18.0854,18.0603,18.0687,23800.0
2007-07-26 12:35:00,21.64,21.66,21.61,21.63,25400.0,18.0603,18.077,18.0353,18.052,25400.0
2007-07-26 12:40:00,21.64,21.65,21.62,21.64,10400.0,18.0603,18.0687,18.0436,18.0603,10400.0
2007-07-26 12:45:00,21.64,21.65,21.59,21.62,24200.0,18.0603,18.0687,18.0186,18.0436,24200.0
2007-07-26 12:50:00,21.64,21.67,21.6,21.63,15400.0,18.0603,18.0854,18.0269,18.052,15400.0
2007-07-26 12:55:00,21.62,21.7,21.61,21.65,30800.0,18.0436,18.1104,18.0353,18.0687,30800.0
2007-07-26 13:00:00,21.65,21.66,21.6,21.61,17200.0,18.0687,18.077,18.0269,18.0353,17200.0
2007-07-26 13:05:00,21.63,21.63,21.55,21.55,26400.0,18.052,18.052,17.9852,17.9852,26400.0
2007-07-26 13:10:00,21.55,21.55,21.47,21.51,30800.0,17.9852,17.9852,17.9184,17.9518,30800.0
2007-07-26 13:15:00,21.5,21.58,21.48,21.58,40200.0,17.9435,18.0103,17.9268,18.0103,40200.0
2007-07-26 13:20:00,21.57,21.59,21.55,21.58,54600.0,18.0019,18.0186,17.9852,18.0103,54600.0
2007-07-26 13:25:00,21.56,21.56,21.49,21.51,8000.0,17.9936,17.9936,17.9351,17.9518,8000.0
2007-07-26 13:30:00,21.5,21.56,21.47,21.5,23200.0,17.9435,17.9936,17.9184,17.9435,23200.0
2007-07-26 13:35:00,21.5,21.52,21.48,21.5,35200.0,17.9435,17.9602,17.9268,17.9435,35200.0
2007-07-26 13:40:00,21.51,21.53,21.47,21.5,32800.0,17.9518,17.9685,17.9184,17.9435,32800.0
2007-07-26 13:45:00,21.53,21.54,21.49,21.5,27800.0,17.9685,17.9769,17.9351,17.9435,27800.0
2007-07-26 13:50:00,21.48,21.49,21.42,21.44,6400.0,17.9268,17.9351,17.8767,17.8934,6400.0
2007-07-26 13:55:00,21.43,21.48,21.4,21.4,7400.0,17.8851,17.9268,17.86,17.86,7400.0
2007-07-26 14:00:00,21.42,21.49,21.39,21.42,16600.0,17.8767,17.9351,17.8517,17.8767,16600.0
2007-07-26 14:05:00,21.41,21.43,21.33,21.41,42200.0,17.8684,17.8851,17.8016,17.8684,42200.0
2007-07-26 14:10:00,21.42,21.43,21.36,21.4,26800.0,17.8767,17.8851,17.8266,17.86,26800.0
2007-07-26 14:15:00,21.42,21.46,21.38,21.39,49600.0,17.8767,17.9101,17.8433,17.8517,49600.0
2007-07-26 14:20:00,21.38,21.4,21.28,21.31,50200.0,17.8433,17.86,17.7599,17.7849,50200.0
2007-07-26 14:25:00,21.3,21.43,21.27,21.4,56600.0,17.7766,17.8851,17.7515,17.86,56600.0
2007-07-26 14:30:00,21.42,21.45,21.41,21.43,19400.0,17.8767,17.9018,17.8684,17.8851,19400.0
2007-07-26 14:35:00,21.43,21.48,21.43,21.47,24600.0,17.8851,17.9268,17.8851,17.9184,24600.0
2007-07-26 14:40:00,21.46,21.5,21.41,21.45,24400.0,17.9101,17.9435,17.8684,17.9018,24400.0
2007-07-26 14:45:00,21.45,21.46,21.38,21.38,29600.0,17.9018,17.9101,17.8433,17.8433,29600.0
2007-07-26 14:50:00,21.37,21.4,21.36,21.4,32200.0,17.835,17.86,17.8266,17.86,32200.0
2007-07-26 14:55:00,21.38,21.45,21.36,21.43,28000.0,17.8433,17.9018,17.8266,17.8851,28000.0
2007-07-26 15:00:00,21.43,21.48,21.43,21.48,56000.0,17.8851,17.9268,17.8851,17.9268,56000.0
2007-07-26 15:05:00,21.49,21.5,21.43,21.47,55800.0,17.9351,17.9435,17.8851,17.9184,55800.0
2007-07-26 15:10:00,21.46,21.47,21.4,21.47,52200.0,17.9101,17.9184,17.86,17.9184,52200.0
2007-07-26 15:15:00,21.47,21.55,21.44,21.51,49000.0,17.9184,17.9852,17.8934,17.9518,49000.0
2007-07-26 15:20:00,21.51,21.54,21.5,21.53,30600.0,17.9518,17.9769,17.9435,17.9685,30600.0
2007-07-26 15:25:00,21.54,21.54,21.47,21.49,66000.0,17.9769,17.9769,17.9184,17.9351,66000.0
2007-07-26 15:30:00,21.49,21.54,21.48,21.48,64400.0,17.9351,17.9769,17.9268,17.9268,64400.0
2007-07-26 15:35:00,21.48,21.55,21.47,21.53,35000.0,17.9268,17.9852,17.9184,17.9685,35000.0
2007-07-26 15:40:00,21.53,21.55,21.47,21.53,55000.0,17.9685,17.9852,17.9184,17.9685,55000.0
2007-07-26 15:45:00,21.55,21.7,21.53,21.68,49000.0,17.9852,18.1104,17.9685,18.0937,49000.0
2007-07-26 15:50:00,21.68,21.75,21.66,21.72,75000.0,18.0937,18.1521,18.077,18.1271,75000.0
2007-07-26 15:55:00,21.71,21.81,21.18,21.61,124400.0,18.1187,18.2022,17.6764,18.0353,124400.0
2007-07-27 09:35:00,21.61,21.67,21.57,21.65,20000.0,18.0353,18.0854,18.0019,18.0687,20000.0
2007-07-27 09:40:00,21.55,21.58,21.41,21.43,28600.0,17.9852,18.0103,17.8684,17.8851,28600.0
2007-07-27 09:45:00,21.42,21.58,21.38,21.55,19800.0,17.8767,18.0103,17.8433,17.9852,19800.0
2007-07-27 09:50:00,21.56,21.61,21.45,21.55,47200.0,17.9936,18.0353,17.9018,17.9852,47200.0
2007-07-27 09:55:00,21.54,21.67,21.52,21.63,35000.0,17.9769,18.0854,17.9602,18.052,35000.0
2007-07-27 10:00:00,21.63,21.67,21.59,21.6,74800.0,18.052,18.0854,18.0186,18.0269,74800.0
2007-07-27 10:05:00,21.61,21.68,21.6,21.63,16600.0,18.0353,18.0937,18.0269,18.052,16600.0
2007-07-27 10:10:00,21.63,21.71,21.63,21.67,40000.0,18.052,18.1187,18.052,18.0854,40000.0
2007-07-27 10:15:00,21.68,21.68,21.6,21.61,18400.0,18.0937,18.0937,18.0269,18.0353,18400.0
2007-07-27 10:20:00,21.61,21.65,21.55,21.65,13600.0,18.0353,18.0687,17.9852,18.0687,13600.0
2007-07-27 10:25:00,21.66,21.66,21.61,21.63,10600.0,18.077,18.077,18.0353,18.052,10600.0
2007-07-27 10:30:00,21.62,21.66,21.6,21.6,10200.0,18.0436,18.077,18.0269,18.0269,10200.0
2007-07-27 10:35:00,21.6,21.61,21.58,21.58,5400.0,18.0269,18.0353,18.0103,18.0103,5400.0
2007-07-27 10:40:00,21.58,21.6,21.55,21.55,35800.0,18.0103,18.0269,17.9852,17.9852,35800.0
2007-07-27 10:45:00,21.53,21.54,21.49,21.51,4600.0,17.9685,17.9769,17.9351,17.9518,4600.0
2007-07-27 10:50:00,21.52,21.52,21.47,21.5,24200.0,17.9602,17.9602,17.9184,17.9435,24200.0
2007-07-27 10:55:00,21.5,21.5,21.46,21.5,9200.0,17.9435,17.9435,17.9101,17.9435,9200.0
2007-07-27 11:00:00,21.5,21.53,21.45,21.47,11200.0,17.9435,17.9685,17.9018,17.9184,11200.0
2007-07-27 11:05:00,21.46,21.5,21.46,21.48,23600.0,17.9101,17.9435,17.9101,17.9268,23600.0
2007-07-27 11:10:00,21.48,21.5,21.48,21.49,22000.0,17.9268,17.9435,17.9268,17.9351,22000.0
2007-07-27 11:15:00,21.48,21.5,21.46,21.48,33200.0,17.9268,17.9435,17.9101,17.9268,33200.0
2007-07-27 11:20:00,21.46,21.48,21.46,21.48,12600.0,17.9101,17.9268,17.9101,17.9268,12600.0
2007-07-27 11:25:00,21.48,21.48,21.45,21.46,19400.0,17.9268,17.9268,17.9018,17.9101,19400.0
2007-07-27 11:30:00,21.47,21.47,21.45,21.45,3000.0,17.9184,17.9184,17.9018,17.9018,3000.0
2007-07-27 11:35:00,21.46,21.46,21.43,21.46,24000.0,17.9101,17.9101,17.8851,17.9101,24000.0
2007-07-27 11:40:00,21.43,21.48,21.43,21.48,8000.0,17.8851,17.9268,17.8851,17.9268,8000.0
2007-07-27 11:45:00,21.48,21.48,21.45,21.47,15600.0,17.9268,17.9268,17.9018,17.9184,15600.0
2007-07-27 11:50:00,21.45,21.47,21.43,21.43,12800.0,17.9018,17.9184,17.8851,17.8851,12800.0
2007-07-27 11:55:00,21.45,21.48,21.44,21.45,17000.0,17.9018,17.9268,17.8934,17.9018,17000.0
2007-07-27 12:00:00,21.47,21.5,21.45,21.45,13600.0,17.9184,17.9435,17.9018,17.9018,13600.0
2007-07-27 12:05:00,21.46,21.48,21.44,21.44,10200.0,17.9101,17.9268,17.8934,17.8934,10200.0
2007-07-27 12:10:00,21.46,21.48,21.44,21.45,13800.0,17.9101,17.9268,17.8934,17.9018,13800.0
2007-07-27 12:15:00,21.45,21.48,21.43,21.48,17000.0,17.9018,17.9268,17.8851,17.9268,17000.0
2007-07-27 12:20:00,21.48,21.48,21.43,21.43,12000.0,17.9268,17.9268,17.8851,17.8851,12000.0
2007-07-27 12:25:00,21.43,21.47,21.42,21.47,5600.0,17.8851,17.9184,17.8767,17.9184,5600.0
2007-07-27 12:30:00,21.47,21.47,21.38,21.38,5600.0,17.9184,17.9184,17.8433,17.8433,5600.0
2007-07-27 12:35:00,21.38,21.38,21.35,21.38,7400.0,17.8433,17.8433,17.8183,17.8433,7400.0
2007-07-27 12:40:00,21.39,21.41,21.34,21.4,25600.0,17.8517,17.8684,17.81,17.86,25600.0
2007-07-27 12:45:00,21.4,21.45,21.39,21.44,17000.0,17.86,17.9018,17.8517,17.8934,17000.0
2007-07-27 12:50:00,21.43,21.43,21.38,21.38,5200.0,17.8851,17.8851,17.8433,17.8433,5200.0
2007-07-27 12:55:00,21.39,21.4,21.36,21.39,6400.0,17.8517,17.86,17.8266,17.8517,6400.0
2007-07-27 13:00:00,21.39,21.4,21.33,21.4,15200.0,17.8517,17.86,17.8016,17.86,15200.0
2007-07-27 13:05:00,21.43,21.45,21.41,21.42,7000.0,17.8851,17.9018,17.8684,17.8767,7000.0
2007-07-27 13:10:00,21.42,21.43,21.35,21.39,6800.0,17.8767,17.8851,17.8183,17.8517,6800.0
2007-07-27 13:15:00,21.4,21.45,21.4,21.45,12000.0,17.86,17.9018,17.86,17.9018,12000.0
2007-07-27 13:20:00,21.45,21.45,21.43,21.45,10200.0,17.9018,17.9018,17.8851,17.9018,10200.0
2007-07-27 13:25:00,21.44,21.45,21.41,21.42,14800.0,17.8934,17.9018,17.8684,17.8767,14800.0
2007-07-27 13:30:00,21.42,21.42,21.37,21.37,6800.0,17.8767,17.8767,17.835,17.835,6800.0
2007-07-27 13:35:00,21.36,21.41,21.36,21.37,7600.0,17.8266,17.8684,17.8266,17.835,7600.0
2007-07-27 13:40:00,21.39,21.42,21.39,21.4,8200.0,17.8517,17.8767,17.8517,17.86,8200.0
2007-07-27 13:45:00,21.39,21.43,21.38,21.43,10800.0,17.8517,17.8851,17.8433,17.8851,10800.0
2007-07-27 13:50:00,21.43,21.45,21.42,21.43,30000.0,17.8851,17.9018,17.8767,17.8851,30000.0
2007-07-27 13:55:00,21.43,21.44,21.41,21.43,22800.0,17.8851,17.8934,17.8684,17.8851,22800.0
2007-07-27 14:00:00,21.42,21.43,21.4,21.43,14800.0,17.8767,17.8851,17.86,17.8851,14800.0
2007-07-27 14:05:00,21.43,21.43,21.41,21.43,17000.0,17.8851,17.8851,17.8684,17.8851,17000.0
2007-07-27 14:10:00,21.43,21.45,21.41,21.41,42200.0,17.8851,17.9018,17.8684,17.8684,42200.0
2007-07-27 14:15:00,21.41,21.45,21.41,21.43,12600.0,17.8684,17.9018,17.8684,17.8851,12600.0
2007-07-27 14:20:00,21.42,21.44,21.39,21.4,8200.0,17.8767,17.8934,17.8517,17.86,8200.0
2007-07-27 14:25:00,21.39,21.39,21.36,21.36,9200.0,17.8517,17.8517,17.8266,17.8266,9200.0
2007-07-27 14:30:00,21.35,21.39,21.35,21.39,14400.0,17.8183,17.8517,17.8183,17.8517,14400.0
2007-07-27 14:35:00,21.39,21.43,21.39,21.43,9000.0,17.8517,17.8851,17.8517,17.8851,9000.0
2007-07-27 14:40:00,21.43,21.44,21.41,21.41,12200.0,17.8851,17.8934,17.8684,17.8684,12200.0
2007-07-27 14:45:00,21.41,21.43,21.36,21.37,21400.0,17.8684,17.8851,17.8266,17.835,21400.0
2007-07-27 14:50:00,21.38,21.46,21.38,21.45,24000.0,17.8433,17.9101,17.8433,17.9018,24000.0
2007-07-27 14:55:00,21.45,21.45,21.38,21.4,17000.0,17.9018,17.9018,17.8433,17.86,17000.0
2007-07-27 15:00:00,21.39,21.43,21.36,21.41,15200.0,17.8517,17.8851,17.8266,17.8684,15200.0
2007-07-27 15:05:00,21.42,21.45,21.4,21.41,10000.0,17.8767,17.9018,17.86,17.8684,10000.0
2007-07-27 15:10:00,21.41,21.43,21.38,21.43,14600.0,17.8684,17.8851,17.8433,17.8851,14600.0
2007-07-27 15:15:00,21.45,21.45,21.38,21.4,14000.0,17.9018,17.9018,17.8433,17.86,14000.0
2007-07-27 15:20:00,21.39,21.39,21.36,21.39,15000.0,17.8517,17.8517,17.8266,17.8517,15000.0
2007-07-27 15:25:00,21.39,21.4,21.36,21.38,11600.0,17.8517,17.86,17.8266,17.8433,11600.0
2007-07-27 15:30:00,21.38,21.4,21.38,21.39,11200.0,17.8433,17.86,17.8433,17.8517,11200.0
2007-07-27 15:35:00,21.39,21.4,21.37,21.39,34400.0,17.8517,17.86,17.835,17.8517,34400.0
2007-07-27 15:40:00,21.39,21.4,21.36,21.38,38000.0,17.8517,17.86,17.8266,17.8433,38000.0
2007-07-27 15:45:00,21.39,21.4,21.37,21.37,21800.0,17.8517,17.86,17.835,17.835,21800.0
2007-07-27 15:50:00,21.37,21.37,21.34,21.34,16200.0,17.835,17.835,17.81,17.81,16200.0
2007-07-27 15:55:00,21.34,21.35,21.3,21.3,26600.0,17.81,17.8183,17.7766,17.7766,26600.0
2007-07-30 09:30:00,21.25,21.25,21.06,21.06,20600.0,17.7348,17.7348,17.5763,17.5763,20600.0
2007-07-30 09:35:00,21.06,21.1,20.93,20.93,15800.0,17.5763,17.6097,17.4678,17.4678,15800.0
2007-07-30 09:40:00,20.94,20.98,20.91,20.98,16200.0,17.4761,17.5095,17.4511,17.5095,16200.0
2007-07-30 09:45:00,20.98,21.0,20.9,21.0,27600.0,17.5095,17.5262,17.4427,17.5262,27600.0
2007-07-30 09:50:00,21.02,21.03,20.98,21.0,12800.0,17.5429,17.5512,17.5095,17.5262,12800.0
2007-07-30 09:55:00,21.0,21.06,21.0,21.04,11400.0,17.5262,17.5763,17.5262,17.5596,11400.0
2007-07-30 10:00:00,21.02,21.08,21.02,21.08,11800.0,17.5429,17.593,17.5429,17.593,11800.0
2007-07-30 10:05:00,21.1,21.11,21.05,21.11,13800.0,17.6097,17.618,17.5679,17.618,13800.0
2007-07-30 10:10:00,21.13,21.18,21.13,21.17,10200.0,17.6347,17.6764,17.6347,17.6681,10200.0
2007-07-30 10:15:00,21.17,21.25,21.17,21.25,13200.0,17.6681,17.7348,17.6681,17.7348,13200.0
2007-07-30 10:20:00,21.24,21.25,21.23,21.23,12400.0,17.7265,17.7348,17.7181,17.7181,12400.0
2007-07-30 10:25:00,21.23,21.24,21.19,21.2,2400.0,17.7181,17.7265,17.6848,17.6931,2400.0
2007-07-30 10:30:00,21.2,21.21,21.18,21.2,11000.0,17.6931,17.7015,17.6764,17.6931,11000.0
2007-07-30 10:35:00,21.2,21.21,21.17,21.18,8800.0,17.6931,17.7015,17.6681,17.6764,8800.0
2007-07-30 10:40:00,21.17,21.21,21.15,21.2,7400.0,17.6681,17.7015,17.6514,17.6931,7400.0
2007-07-30 10:45:00,21.2,21.21,21.17,21.2,8600.0,17.6931,17.7015,17.6681,17.6931,8600.0
2007-07-30 10:50:00,21.2,21.21,21.18,21.18,8000.0,17.6931,17.7015,17.6764,17.6764,8000.0
2007-07-30 10:55:00,21.19,21.2,21.15,21.15,12000.0,17.6848,17.6931,17.6514,17.6514,12000.0
2007-07-30 11:00:00,21.17,21.2,21.17,21.18,16400.0,17.6681,17.6931,17.6681,17.6764,16400.0
2007-07-30 11:05:00,21.18,21.19,21.11,21.14,18400.0,17.6764,17.6848,17.618,17.643,18400.0
2007-07-30 11:10:00,21.14,21.15,21.11,21.13,11400.0,17.643,17.6514,17.618,17.6347,11400.0
2007-07-30 11:15:00,21.14,21.18,21.14,21.18,10200.0,17.643,17.6764,17.643,17.6764,10200.0
2007-07-30 11:20:00,21.18,21.21,21.15,21.17,8000.0,17.6764,17.7015,17.6514,17.6681,8000.0
2007-07-30 11:25:00,21.16,21.19,21.16,21.17,6600.0,17.6597,17.6848,17.6597,17.6681,6600.0
2007-07-30 11:30:00,21.19,21.2,21.15,21.16,5600.0,17.6848,17.6931,17.6514,17.6597,5600.0
2007-07-30 11:35:00,21.16,21.18,21.16,21.17,8200.0,17.6597,17.6764,17.6597,17.6681,8200.0
2007-07-30 11:40:00,21.18,21.18,21.17,21.18,11800.0,17.6764,17.6764,17.6681,17.6764,11800.0
2007-07-30 11:45:00,21.17,21.22,21.17,21.21,14200.0,17.6681,17.7098,17.6681,17.7015,14200.0
2007-07-30 11:50:00,21.21,21.21,21.18,21.2,6800.0,17.7015,17.7015,17.6764,17.6931,6800.0
2007-07-30 11:55:00,21.21,21.21,21.19,21.2,4400.0,17.7015,17.7015,17.6848,17.6931,4400.0
2007-07-30 12:00:00,21.18,21.18,21.15,21.17,14400.0,17.6764,17.6764,17.6514,17.6681,14400.0
2007-07-30 12:05:00,21.17,21.22,21.17,21.18,12400.0,17.6681,17.7098,17.6681,17.6764,12400.0
2007-07-30 12:10:00,21.18,21.2,21.16,21.19,7400.0,17.6764,17.6931,17.6597,17.6848,7400.0
2007-07-30 12:15:00,21.2,21.22,21.2,21.2,8200.0,17.6931,17.7098,17.6931,17.6931,8200.0
2007-07-30 12:20:00,21.2,21.2,21.17,21.17,6200.0,17.6931,17.6931,17.6681,17.6681,6200.0
2007-07-30 12:25:00,21.17,21.22,21.17,21.21,5200.0,17.6681,17.7098,17.6681,17.7015,5200.0
2007-07-30 12:30:00,21.22,21.22,21.2,21.22,11000.0,17.7098,17.7098,17.6931,17.7098,11000.0
2007-07-30 12:35:00,21.22,21.29,21.22,21.29,13800.0,17.7098,17.7682,17.7098,17.7682,13800.0
2007-07-30 12:40:00,21.3,21.32,21.23,21.23,14800.0,17.7766,17.7933,17.7181,17.7181,14800.0
2007-07-30 12:45:00,21.25,21.25,21.24,21.25,2200.0,17.7348,17.7348,17.7265,17.7348,2200.0
2007-07-30 12:50:00,21.28,21.33,21.27,21.29,9200.0,17.7599,17.8016,17.7515,17.7682,9200.0
2007-07-30 12:55:00,21.3,21.38,21.29,21.36,10800.0,17.7766,17.8433,17.7682,17.8266,10800.0
2007-07-30 13:00:00,21.36,21.4,21.36,21.4,11800.0,17.8266,17.86,17.8266,17.86,11800.0
2007-07-30 13:05:00,21.4,21.42,21.4,21.42,12800.0,17.86,17.8767,17.86,17.8767,12800.0
2007-07-30 13:10:00,21.42,21.43,21.41,21.41,11800.0,17.8767,17.8851,17.8684,17.8684,11800.0
2007-07-30 13:15:00,21.42,21.43,21.41,21.42,12800.0,17.8767,17.8851,17.8684,17.8767,12800.0
2007-07-30 13:20:00,21.43,21.45,21.43,21.45,11000.0,17.8851,17.9018,17.8851,17.9018,11000.0
2007-07-30 13:25:00,21.45,21.45,21.42,21.44,7800.0,17.9018,17.9018,17.8767,17.8934,7800.0
2007-07-30 13:30:00,21.44,21.44,21.39,21.4,22600.0,17.8934,17.8934,17.8517,17.86,22600.0
2007-07-30 13:35:00,21.4,21.44,21.4,21.42,9400.0,17.86,17.8934,17.86,17.8767,9400.0
2007-07-30 13:40:00,21.43,21.48,21.42,21.48,13600.0,17.8851,17.9268,17.8767,17.9268,13600.0
2007-07-30 13:45:00,21.49,21.55,21.48,21.55,7800.0,17.9351,17.9852,17.9268,17.9852,7800.0
2007-07-30 13:50:00,21.55,21.56,21.5,21.5,10200.0,17.9852,17.9936,17.9435,17.9435,10200.0
2007-07-30 13:55:00,21.5,21.54,21.49,21.53,11600.0,17.9435,17.9769,17.9351,17.9685,11600.0
2007-07-30 14:00:00,21.53,21.57,21.53,21.57,12600.0,17.9685,18.0019,17.9685,18.0019,12600.0
2007-07-30 14:05:00,21.57,21.58,21.54,21.58,27800.0,18.0019,18.0103,17.9769,18.0103,27800.0
2007-07-30 14:10:00,21.58,21.59,21.56,21.57,8200.0,18.0103,18.0186,17.9936,18.0019,8200.0
2007-07-30 14:15:00,21.56,21.59,21.56,21.57,8600.0,17.9936,18.0186,17.9936,18.0019,8600.0
2007-07-30 14:20:00,21.57,21.58,21.57,21.57,7600.0,18.0019,18.0103,18.0019,18.0019,7600.0
2007-07-30 14:25:00,21.57,21.57,21.55,21.56,7400.0,18.0019,18.0019,17.9852,17.9936,7400.0
2007-07-30 14:30:00,21.56,21.56,21.52,21.53,8800.0,17.9936,17.9936,17.9602,17.9685,8800.0
2007-07-30 14:35:00,21.53,21.54,21.53,21.53,27000.0,17.9685,17.9769,17.9685,17.9685,27000.0
2007-07-30 14:40:00,21.53,21.58,21.53,21.57,10000.0,17.9685,18.0103,17.9685,18.0019,10000.0
2007-07-30 14:45:00,21.57,21.57,21.52,21.54,11400.0,18.0019,18.0019,17.9602,17.9769,11400.0
2007-07-30 14:50:00,21.54,21.54,21.5,21.51,10000.0,17.9769,17.9769,17.9435,17.9518,10000.0
2007-07-30 14:55:00,21.52,21.52,21.47,21.48,12200.0,17.9602,17.9602,17.9184,17.9268,12200.0
2007-07-30 15:00:00,21.48,21.5,21.45,21.5,22600.0,17.9268,17.9435,17.9018,17.9435,22600.0
2007-07-30 15:05:00,21.5,21.52,21.49,21.49,15000.0,17.9435,17.9602,17.9351,17.9351,15000.0
2007-07-30 15:10:00,21.49,21.5,21.48,21.48,18600.0,17.9351,17.9435,17.9268,17.9268,18600.0
2007-07-30 15:15:00,21.49,21.49,21.47,21.48,14600.0,17.9351,17.9351,17.9184,17.9268,14600.0
2007-07-30 15:20:00,21.48,21.49,21.48,21.49,16000.0,17.9268,17.9351,17.9268,17.9351,16000.0
2007-07-30 15:25:00,21.49,21.5,21.48,21.48,11600.0,17.9351,17.9435,17.9268,17.9268,11600.0
2007-07-30 15:30:00,21.49,21.49,21.45,21.45,12600.0,17.9351,17.9351,17.9018,17.9018,12600.0
2007-07-30 15:35:00,21.45,21.45,21.42,21.43,17000.0,17.9018,17.9018,17.8767,17.8851,17000.0
2007-07-30 15:40:00,21.43,21.45,21.36,21.38,29800.0,17.8851,17.9018,17.8266,17.8433,29800.0
2007-07-30 15:45:00,21.38,21.43,21.37,21.38,54400.0,17.8433,17.8851,17.835,17.8433,54400.0
2007-07-30 15:50:00,21.39,21.43,21.36,21.38,36000.0,17.8517,17.8851,17.8266,17.8433,36000.0
2007-07-30 15:55:00,21.36,21.4,21.36,21.37,31600.0,17.8266,17.86,17.8266,17.835,31600.0
2007-07-31 09:30:00,21.63,21.84,21.6,21.84,59800.0,18.052,18.2272,18.0269,18.2272,59800.0
2007-07-31 09:35:00,21.83,21.87,21.8,21.8,19400.0,18.2189,18.2523,18.1939,18.1939,19400.0
2007-07-31 09:40:00,21.79,21.8,21.72,21.72,29000.0,18.1855,18.1939,18.1271,18.1271,29000.0
2007-07-31 09:45:00,21.72,21.74,21.71,21.71,18600.0,18.1271,18.1438,18.1187,18.1187,18600.0
2007-07-31 09:50:00,21.71,21.72,21.68,21.71,28000.0,18.1187,18.1271,18.0937,18.1187,28000.0
2007-07-31 09:55:00,21.71,21.78,21.71,21.77,30000.0,18.1187,18.1772,18.1187,18.1688,30000.0
2007-07-31 10:00:00,21.78,21.81,21.78,21.79,37800.0,18.1772,18.2022,18.1772,18.1855,37800.0
2007-07-31 10:05:00,21.79,21.79,21.72,21.74,10000.0,18.1855,18.1855,18.1271,18.1438,10000.0
2007-07-31 10:10:00,21.75,21.78,21.75,21.76,8400.0,18.1521,18.1772,18.1521,18.1605,8400.0
2007-07-31 10:15:00,21.77,21.77,21.68,21.75,13000.0,18.1688,18.1688,18.0937,18.1521,13000.0
2007-07-31 10:20:00,21.75,21.78,21.72,21.73,8000.0,18.1521,18.1772,18.1271,18.1354,8000.0
2007-07-31 10:25:00,21.72,21.74,21.7,21.73,7600.0,18.1271,18.1438,18.1104,18.1354,7600.0
2007-07-31 10:30:00,21.72,21.73,21.71,21.71,13400.0,18.1271,18.1354,18.1187,18.1187,13400.0
2007-07-31 10:35:00,21.71,21.73,21.7,21.7,16800.0,18.1187,18.1354,18.1104,18.1104,16800.0
2007-07-31 10:40:00,21.7,21.72,21.68,21.68,12000.0,18.1104,18.1271,18.0937,18.0937,12000.0
2007-07-31 10:45:00,21.68,21.68,21.65,21.65,19800.0,18.0937,18.0937,18.0687,18.0687,19800.0
2007-07-31 10:50:00,21.65,21.67,21.57,21.59,38400.0,18.0687,18.0854,18.0019,18.0186,38400.0
2007-07-31 10:55:00,21.6,21.64,21.6,21.64,9800.0,18.0269,18.0603,18.0269,18.0603,9800.0
2007-07-31 11:00:00,21.66,21.66,21.61,21.66,11800.0,18.077,18.077,18.0353,18.077,11800.0
2007-07-31 11:05:00,21.65,21.71,21.65,21.71,8400.0,18.0687,18.1187,18.0687,18.1187,8400.0
2007-07-31 11:10:00,21.72,21.75,21.72,21.74,22600.0,18.1271,18.1521,18.1271,18.1438,22600.0
2007-07-31 11:15:00,21.74,21.75,21.72,21.74,7000.0,18.1438,18.1521,18.1271,18.1438,7000.0
2007-07-31 11:20:00,21.74,21.75,21.72,21.72,8800.0,18.1438,18.1521,18.1271,18.1271,8800.0
2007-07-31 11:25:00,21.74,21.79,21.74,21.78,13000.0,18.1438,18.1855,18.1438,18.1772,13000.0
2007-07-31 11:30:00,21.77,21.84,21.77,21.84,12200.0,18.1688,18.2272,18.1688,18.2272,12200.0
2007-07-31 11:35:00,21.83,21.83,21.82,21.83,6400.0,18.2189,18.2189,18.2106,18.2189,6400.0
2007-07-31 11:40:00,21.83,21.85,21.83,21.85,6400.0,18.2189,18.2356,18.2189,18.2356,6400.0
2007-07-31 11:45:00,21.84,21.86,21.84,21.86,14800.0,18.2272,18.2439,18.2272,18.2439,14800.0
2007-07-31 11:50:00,21.85,21.9,21.85,21.9,8400.0,18.2356,18.2773,18.2356,18.2773,8400.0
2007-07-31 11:55:00,21.9,21.93,21.89,21.89,13600.0,18.2773,18.3024,18.269,18.269,13600.0
2007-07-31 12:00:00,21.9,21.91,21.89,21.89,7600.0,18.2773,18.2857,18.269,18.269,7600.0
2007-07-31 12:05:00,21.86,21.89,21.83,21.87,17600.0,18.2439,18.269,18.2189,18.2523,17600.0
2007-07-31 12:10:00,21.87,21.89,21.85,21.85,7800.0,18.2523,18.269,18.2356,18.2356,7800.0
2007-07-31 12:15:00,21.85,21.86,21.85,21.86,1400.0,18.2356,18.2439,18.2356,18.2439,1400.0
2007-07-31 12:20:00,21.86,21.9,21.86,21.9,3400.0,18.2439,18.2773,18.2439,18.2773,3400.0
2007-07-31 12:25:00,21.89,21.91,21.89,21.9,4200.0,18.269,18.2857,18.269,18.2773,4200.0
2007-07-31 12:30:00,21.9,21.91,21.85,21.85,5000.0,18.2773,18.2857,18.2356,18.2356,5000.0
2007-07-31 12:35:00,21.85,21.86,21.84,21.85,5400.0,18.2356,18.2439,18.2272,18.2356,5400.0
2007-07-31 12:40:00,21.84,21.85,21.82,21.83,6000.0,18.2272,18.2356,18.2106,18.2189,6000.0
2007-07-31 12:45:00,21.83,21.83,21.82,21.83,5400.0,18.2189,18.2189,18.2106,18.2189,5400.0
2007-07-31 12:50:00,21.82,21.82,21.8,21.8,8600.0,18.2106,18.2106,18.1939,18.1939,8600.0
2007-07-31 12:55:00,21.81,21.83,21.81,21.82,4400.0,18.2022,18.2189,18.2022,18.2106,4400.0
2007-07-31 13:00:00,21.83,21.84,21.82,21.84,5000.0,18.2189,18.2272,18.2106,18.2272,5000.0
2007-07-31 13:05:00,21.84,21.84,21.82,21.83,4800.0,18.2272,18.2272,18.2106,18.2189,4800.0
2007-07-31 13:10:00,21.84,21.88,21.84,21.88,12800.0,18.2272,18.2606,18.2272,18.2606,12800.0
2007-07-31 13:15:00,21.88,21.92,21.87,21.87,10200.0,18.2606,18.294,18.2523,18.2523,10200.0
2007-07-31 13:20:00,21.88,21.88,21.85,21.86,7400.0,18.2606,18.2606,18.2356,18.2439,7400.0
2007-07-31 13:25:00,21.86,21.86,21.81,21.82,5200.0,18.2439,18.2439,18.2022,18.2106,5200.0
2007-07-31 13:30:00,21.83,21.84,21.81,21.84,4400.0,18.2189,18.2272,18.2022,18.2272,4400.0
2007-07-31 13:35:00,21.84,21.84,21.82,21.83,1600.0,18.2272,18.2272,18.2106,18.2189,1600.0
2007-07-31 13:40:00,21.82,21.82,21.8,21.81,9200.0,18.2106,18.2106,18.1939,18.2022,9200.0
2007-07-31 13:45:00,21.8,21.81,21.8,21.8,4200.0,18.1939,18.2022,18.1939,18.1939,4200.0
2007-07-31 13:50:00,21.8,21.81,21.77,21.81,6200.0,18.1939,18.2022,18.1688,18.2022,6200.0
2007-07-31 13:55:00,21.81,21.84,21.81,21.83,5000.0,18.2022,18.2272,18.2022,18.2189,5000.0
2007-07-31 14:00:00,21.84,21.87,21.84,21.86,6000.0,18.2272,18.2523,18.2272,18.2439,6000.0
2007-07-31 14:05:00,21.85,21.86,21.84,21.85,27400.0,18.2356,18.2439,18.2272,18.2356,27400.0
2007-07-31 14:10:00,21.84,21.85,21.82,21.83,7000.0,18.2272,18.2356,18.2106,18.2189,7000.0
2007-07-31 14:15:00,21.84,21.85,21.82,21.82,5600.0,18.2272,18.2356,18.2106,18.2106,5600.0
2007-07-31 14:20:00,21.8,21.8,21.77,21.79,21400.0,18.1939,18.1939,18.1688,18.1855,21400.0
2007-07-31 14:25:00,21.79,21.8,21.78,21.78,14800.0,18.1855,18.1939,18.1772,18.1772,14800.0
2007-07-31 14:30:00,21.78,21.78,21.73,21.73,6000.0,18.1772,18.1772,18.1354,18.1354,6000.0
2007-07-31 14:35:00,21.72,21.72,21.66,21.66,13200.0,18.1271,18.1271,18.077,18.077,13200.0
2007-07-31 14:40:00,21.67,21.72,21.67,21.71,8200.0,18.0854,18.1271,18.0854,18.1187,8200.0
2007-07-31 14:45:00,21.71,21.78,21.7,21.78,9600.0,18.1187,18.1772,18.1104,18.1772,9600.0
2007-07-31 14:50:00,21.77,21.77,21.71,21.74,8400.0,18.1688,18.1688,18.1187,18.1438,8400.0
2007-07-31 14:55:00,21.73,21.75,21.71,21.72,8600.0,18.1354,18.1521,18.1187,18.1271,8600.0
2007-07-31 15:00:00,21.71,21.78,21.71,21.77,13200.0,18.1187,18.1772,18.1187,18.1688,13200.0
2007-07-31 15:05:00,21.76,21.76,21.73,21.74,14000.0,18.1605,18.1605,18.1354,18.1438,14000.0
2007-07-31 15:10:00,21.73,21.74,21.7,21.72,14000.0,18.1354,18.1438,18.1104,18.1271,14000.0
2007-07-31 15:15:00,21.71,21.71,21.68,21.7,11400.0,18.1187,18.1187,18.0937,18.1104,11400.0
2007-07-31 15:20:00,21.7,21.74,21.68,21.72,20000.0,18.1104,18.1438,18.0937,18.1271,20000.0
2007-07-31 15:25:00,21.71,21.73,21.68,21.68,13200.0,18.1187,18.1354,18.0937,18.0937,13200.0
2007-07-31 15:30:00,21.66,21.68,21.64,21.65,70600.0,18.077,18.0937,18.0603,18.0687,70600.0
2007-07-31 15:35:00,21.63,21.64,21.57,21.57,21600.0,18.052,18.0603,18.0019,18.0019,21600.0
2007-07-31 15:40:00,21.55,21.59,21.54,21.59,37600.0,17.9852,18.0186,17.9769,18.0186,37600.0
2007-07-31 15:45:00,21.59,21.62,21.56,21.61,181000.0,18.0186,18.0436,17.9936,18.0353,181000.0
2007-07-31 15:50:00,21.61,21.65,21.6,21.61,33400.0,18.0353,18.0687,18.0269,18.0353,33400.0
2007-07-31 15:55:00,21.6,21.61,21.49,21.49,24000.0,18.0269,18.0353,17.9351,17.9351,24000.0
2007-08-01 09:30:00,21.49,21.49,21.49,21.49,0.0,17.9351,17.9351,17.9351,17.9351,0.0
2007-08-01 09:35:00,20.98,21.35,20.98,21.33,28400.0,17.5095,17.8183,17.5095,17.8016,28400.0
2007-08-01 09:40:00,21.33,21.4,21.2,21.28,25400.0,17.8016,17.86,17.6931,17.7599,25400.0
2007-08-01 09:45:00,21.28,21.28,21.09,21.14,29600.0,17.7599,17.7599,17.6013,17.643,29600.0
2007-08-01 09:50:00,21.18,21.29,21.16,21.24,17200.0,17.6764,17.7682,17.6597,17.7265,17200.0
2007-08-01 09:55:00,21.25,21.34,21.25,21.33,21800.0,17.7348,17.81,17.7348,17.8016,21800.0
2007-08-01 10:00:00,21.32,21.44,21.3,21.31,12200.0,17.7933,17.8934,17.7766,17.7849,12200.0
2007-08-01 10:05:00,21.31,21.36,21.3,21.3,26800.0,17.7849,17.8266,17.7766,17.7766,26800.0
2007-08-01 10:10:00,21.3,21.39,21.28,21.39,43600.0,17.7766,17.8517,17.7599,17.8517,43600.0
2007-08-01 10:15:00,21.39,21.42,21.36,21.41,44800.0,17.8517,17.8767,17.8266,17.8684,44800.0
2007-08-01 10:20:00,21.39,21.44,21.38,21.44,21600.0,17.8517,17.8934,17.8433,17.8934,21600.0
2007-08-01 10:25:00,21.45,21.48,21.37,21.41,25400.0,17.9018,17.9268,17.835,17.8684,25400.0
2007-08-01 10:30:00,21.37,21.41,21.36,21.4,14200.0,17.835,17.8684,17.8266,17.86,14200.0
2007-08-01 10:35:00,21.38,21.4,21.33,21.38,25600.0,17.8433,17.86,17.8016,17.8433,25600.0
2007-08-01 10:40:00,21.38,21.42,21.33,21.33,25600.0,17.8433,17.8767,17.8016,17.8016,25600.0
2007-08-01 10:45:00,21.34,21.36,21.27,21.29,35400.0,17.81,17.8266,17.7515,17.7682,35400.0
2007-08-01 10:50:00,21.29,21.32,21.25,21.25,41200.0,17.7682,17.7933,17.7348,17.7348,41200.0
2007-08-01 10:55:00,21.25,21.28,21.19,21.23,43400.0,17.7348,17.7599,17.6848,17.7181,43400.0
2007-08-01 11:00:00,21.23,21.31,21.18,21.3,7200.0,17.7181,17.7849,17.6764,17.7766,7200.0
2007-08-01 11:05:00,21.3,21.38,21.28,21.34,11400.0,17.7766,17.8433,17.7599,17.81,11400.0
2007-08-01 11:10:00,21.33,21.45,21.33,21.43,10800.0,17.8016,17.9018,17.8016,17.8851,10800.0
2007-08-01 11:15:00,21.43,21.48,21.42,21.46,14000.0,17.8851,17.9268,17.8767,17.9101,14000.0
2007-08-01 11:20:00,21.47,21.48,21.41,21.42,21200.0,17.9184,17.9268,17.8684,17.8767,21200.0
2007-08-01 11:25:00,21.43,21.49,21.42,21.48,14600.0,17.8851,17.9351,17.8767,17.9268,14600.0
2007-08-01 11:30:00,21.49,21.54,21.48,21.54,16000.0,17.9351,17.9769,17.9268,17.9769,16000.0
2007-08-01 11:35:00,21.53,21.57,21.52,21.55,21400.0,17.9685,18.0019,17.9602,17.9852,21400.0
2007-08-01 11:40:00,21.56,21.56,21.49,21.54,17000.0,17.9936,17.9936,17.9351,17.9769,17000.0
2007-08-01 11:45:00,21.53,21.54,21.48,21.49,56400.0,17.9685,17.9769,17.9268,17.9351,56400.0
2007-08-01 11:50:00,21.5,21.53,21.5,21.53,14600.0,17.9435,17.9685,17.9435,17.9685,14600.0
2007-08-01 11:55:00,21.56,21.68,21.56,21.68,14000.0,17.9936,18.0937,17.9936,18.0937,14000.0
2007-08-01 12:00:00,21.68,21.7,21.61,21.61,17400.0,18.0937,18.1104,18.0353,18.0353,17400.0
2007-08-01 12:05:00,21.61,21.68,21.59,21.68,16400.0,18.0353,18.0937,18.0186,18.0937,16400.0
2007-08-01 12:10:00,21.68,21.74,21.53,21.72,64000.0,18.0937,18.1438,17.9685,18.1271,64000.0
2007-08-01 12:15:00,21.72,21.8,21.71,21.77,21600.0,18.1271,18.1939,18.1187,18.1688,21600.0
2007-08-01 12:20:00,21.75,21.76,21.72,21.72,8400.0,18.1521,18.1605,18.1271,18.1271,8400.0
2007-08-01 12:25:00,21.71,21.73,21.7,21.73,9400.0,18.1187,18.1354,18.1104,18.1354,9400.0
2007-08-01 12:30:00,21.74,21.78,21.74,21.76,9600.0,18.1438,18.1772,18.1438,18.1605,9600.0
2007-08-01 12:35:00,21.77,21.8,21.77,21.77,6800.0,18.1688,18.1939,18.1688,18.1688,6800.0
2007-08-01 12:40:00,21.78,21.78,21.74,21.75,12000.0,18.1772,18.1772,18.1438,18.1521,12000.0
2007-08-01 12:45:00,21.75,21.76,21.74,21.75,6600.0,18.1521,18.1605,18.1438,18.1521,6600.0
2007-08-01 12:50:00,21.75,21.75,21.7,21.75,16800.0,18.1521,18.1521,18.1104,18.1521,16800.0
2007-08-01 12:55:00,21.75,21.75,21.68,21.69,16200.0,18.1521,18.1521,18.0937,18.1021,16200.0
2007-08-01 13:00:00,21.68,21.68,21.65,21.67,15200.0,18.0937,18.0937,18.0687,18.0854,15200.0
2007-08-01 13:05:00,21.66,21.67,21.6,21.61,21400.0,18.077,18.0854,18.0269,18.0353,21400.0
2007-08-01 13:10:00,21.61,21.62,21.6,21.61,9800.0,18.0353,18.0436,18.0269,18.0353,9800.0
2007-08-01 13:15:00,21.61,21.61,21.57,21.57,19600.0,18.0353,18.0353,18.0019,18.0019,19600.0
2007-08-01 13:20:00,21.58,21.59,21.52,21.52,12800.0,18.0103,18.0186,17.9602,17.9602,12800.0
2007-08-01 13:25:00,21.55,21.58,21.48,21.52,27400.0,17.9852,18.0103,17.9268,17.9602,27400.0
2007-08-01 13:30:00,21.54,21.61,21.53,21.61,5000.0,17.9769,18.0353,17.9685,18.0353,5000.0
2007-08-01 13:35:00,21.62,21.64,21.6,21.61,6800.0,18.0436,18.0603,18.0269,18.0353,6800.0
2007-08-01 13:40:00,21.62,21.68,21.62,21.64,17000.0,18.0436,18.0937,18.0436,18.0603,17000.0
2007-08-01 13:45:00,21.64,21.66,21.6,21.62,7400.0,18.0603,18.077,18.0269,18.0436,7400.0
2007-08-01 13:50:00,21.64,21.73,21.64,21.73,6400.0,18.0603,18.1354,18.0603,18.1354,6400.0
2007-08-01 13:55:00,21.73,21.74,21.71,21.72,13200.0,18.1354,18.1438,18.1187,18.1271,13200.0
2007-08-01 14:00:00,21.71,21.74,21.67,21.74,15600.0,18.1187,18.1438,18.0854,18.1438,15600.0
2007-08-01 14:05:00,21.75,21.77,21.72,21.75,19600.0,18.1521,18.1688,18.1271,18.1521,19600.0
2007-08-01 14:10:00,21.74,21.75,21.69,21.69,14200.0,18.1438,18.1521,18.1021,18.1021,14200.0
2007-08-01 14:15:00,21.68,21.69,21.65,21.67,8400.0,18.0937,18.1021,18.0687,18.0854,8400.0
2007-08-01 14:20:00,21.66,21.67,21.63,21.63,14400.0,18.077,18.0854,18.052,18.052,14400.0
2007-08-01 14:25:00,21.63,21.66,21.58,21.6,16600.0,18.052,18.077,18.0103,18.0269,16600.0
2007-08-01 14:30:00,21.59,21.64,21.58,21.58,25400.0,18.0186,18.0603,18.0103,18.0103,25400.0
2007-08-01 14:35:00,21.58,21.65,21.53,21.53,52800.0,18.0103,18.0687,17.9685,17.9685,52800.0
2007-08-01 14:40:00,21.54,21.58,21.53,21.53,13600.0,17.9769,18.0103,17.9685,17.9685,13600.0
2007-08-01 14:45:00,21.53,21.57,21.51,21.57,25800.0,17.9685,18.0019,17.9518,18.0019,25800.0
2007-08-01 14:50:00,21.58,21.63,21.56,21.59,11600.0,18.0103,18.052,17.9936,18.0186,11600.0
2007-08-01 14:55:00,21.59,21.59,21.51,21.54,15000.0,18.0186,18.0186,17.9518,17.9769,15000.0
2007-08-01 15:00:00,21.55,21.55,21.52,21.54,8600.0,17.9852,17.9852,17.9602,17.9769,8600.0
2007-08-01 15:05:00,21.56,21.56,21.52,21.56,26800.0,17.9936,17.9936,17.9602,17.9936,26800.0
2007-08-01 15:10:00,21.56,21.58,21.5,21.57,30400.0,17.9936,18.0103,17.9435,18.0019,30400.0
2007-08-01 15:15:00,21.57,21.57,21.5,21.52,26600.0,18.0019,18.0019,17.9435,17.9602,26600.0
2007-08-01 15:20:00,21.52,21.54,21.5,21.53,14400.0,17.9602,17.9769,17.9435,17.9685,14400.0
2007-08-01 15:25:00,21.53,21.55,21.47,21.53,31600.0,17.9685,17.9852,17.9184,17.9685,31600.0
2007-08-01 15:30:00,21.55,21.57,21.5,21.52,36400.0,17.9852,18.0019,17.9435,17.9602,36400.0
2007-08-01 15:35:00,21.53,21.54,21.45,21.5,32000.0,17.9685,17.9769,17.9018,17.9435,32000.0
2007-08-01 15:40:00,21.5,21.54,21.47,21.54,32800.0,17.9435,17.9769,17.9184,17.9769,32800.0
2007-08-01 15:45:00,21.54,21.58,21.53,21.57,18000.0,17.9769,18.0103,17.9685,18.0019,18000.0
2007-08-01 15:50:00,21.57,21.68,21.57,21.68,24800.0,18.0019,18.0937,18.0019,18.0937,24800.0
2007-08-01 15:55:00,21.68,21.75,21.67,21.75,24800.0,18.0937,18.1521,18.0854,18.1521,24800.0
2007-08-02 09:35:00,21.82,21.82,21.71,21.71,10400.0,18.2106,18.2106,18.1187,18.1187,10400.0
2007-08-02 09:40:00,21.71,21.78,21.71,21.75,7600.0,18.1187,18.1772,18.1187,18.1521,7600.0
2007-08-02 09:45:00,21.74,21.82,21.71,21.77,11400.0,18.1438,18.2106,18.1187,18.1688,11400.0
2007-08-02 09:50:00,21.79,21.83,21.7,21.7,16400.0,18.1855,18.2189,18.1104,18.1104,16400.0
2007-08-02 09:55:00,21.7,21.75,21.68,21.75,6600.0,18.1104,18.1521,18.0937,18.1521,6600.0
2007-08-02 10:00:00,21.75,21.75,21.68,21.68,11000.0,18.1521,18.1521,18.0937,18.0937,11000.0
2007-08-02 10:05:00,21.67,21.69,21.65,21.67,8200.0,18.0854,18.1021,18.0687,18.0854,8200.0
2007-08-02 10:10:00,21.65,21.72,21.65,21.71,12800.0,18.0687,18.1271,18.0687,18.1187,12800.0
2007-08-02 10:15:00,21.71,21.79,21.71,21.75,20600.0,18.1187,18.1855,18.1187,18.1521,20600.0
2007-08-02 10:20:00,21.77,21.9,21.77,21.89,27000.0,18.1688,18.2773,18.1688,18.269,27000.0
2007-08-02 10:25:00,21.89,21.97,21.89,21.93,22200.0,18.269,18.3357,18.269,18.3024,22200.0
2007-08-02 10:30:00,21.93,21.99,21.92,21.99,13400.0,18.3024,18.3524,18.294,18.3524,13400.0
2007-08-02 10:35:00,21.99,22.06,21.97,22.06,22600.0,18.3524,18.4109,18.3357,18.4109,22600.0
2007-08-02 10:40:00,22.06,22.11,22.05,22.07,17200.0,18.4109,18.4526,18.4025,18.4192,17200.0
2007-08-02 10:45:00,22.08,22.08,22.03,22.04,5800.0,18.4275,18.4275,18.3858,18.3942,5800.0
2007-08-02 10:50:00,22.04,22.08,22.04,22.08,8200.0,18.3942,18.4275,18.3942,18.4275,8200.0
2007-08-02 10:55:00,22.08,22.08,22.0,22.0,7400.0,18.4275,18.4275,18.3608,18.3608,7400.0
2007-08-02 11:00:00,22.0,22.0,21.97,21.98,6400.0,18.3608,18.3608,18.3357,18.3441,6400.0
2007-08-02 11:05:00,21.98,21.99,21.95,21.96,15800.0,18.3441,18.3524,18.319,18.3274,15800.0
2007-08-02 11:10:00,21.93,21.97,21.93,21.93,9600.0,18.3024,18.3357,18.3024,18.3024,9600.0
2007-08-02 11:15:00,21.94,22.0,21.93,22.0,10600.0,18.3107,18.3608,18.3024,18.3608,10600.0
2007-08-02 11:20:00,21.99,22.03,21.99,22.0,9400.0,18.3524,18.3858,18.3524,18.3608,9400.0
2007-08-02 11:25:00,21.99,22.08,21.99,22.06,7800.0,18.3524,18.4275,18.3524,18.4109,7800.0
2007-08-02 11:30:00,22.08,22.09,22.07,22.07,7800.0,18.4275,18.4359,18.4192,18.4192,7800.0
2007-08-02 11:35:00,22.06,22.09,22.06,22.08,5200.0,18.4109,18.4359,18.4109,18.4275,5200.0
2007-08-02 11:40:00,22.08,22.11,22.06,22.1,11400.0,18.4275,18.4526,18.4109,18.4442,11400.0
2007-08-02 11:45:00,22.11,22.13,22.1,22.1,10600.0,18.4526,18.4693,18.4442,18.4442,10600.0
2007-08-02 11:50:00,22.11,22.15,22.11,22.15,17600.0,18.4526,18.486,18.4526,18.486,17600.0
2007-08-02 11:55:00,22.15,22.21,22.15,22.18,15800.0,18.486,18.536,18.486,18.511,15800.0
2007-08-02 12:00:00,22.18,22.19,22.11,22.12,19400.0,18.511,18.5193,18.4526,18.4609,19400.0
2007-08-02 12:05:00,22.11,22.17,22.11,22.17,19200.0,18.4526,18.5027,18.4526,18.5027,19200.0
2007-08-02 12:10:00,22.18,22.24,22.14,22.24,19600.0,18.511,18.5611,18.4776,18.5611,19600.0
2007-08-02 12:15:00,22.23,22.24,22.2,22.22,14200.0,18.5527,18.5611,18.5277,18.5444,14200.0
2007-08-02 12:20:00,22.2,22.23,22.2,22.23,5800.0,18.5277,18.5527,18.5277,18.5527,5800.0
2007-08-02 12:25:00,22.24,22.24,22.18,22.18,11400.0,18.5611,18.5611,18.511,18.511,11400.0
2007-08-02 12:30:00,22.18,22.19,22.17,22.17,5800.0,18.511,18.5193,18.5027,18.5027,5800.0
2007-08-02 12:35:00,22.17,22.18,22.16,22.18,3200.0,18.5027,18.511,18.4943,18.511,3200.0
2007-08-02 12:40:00,22.18,22.19,22.18,22.18,8800.0,18.511,18.5193,18.511,18.511,8800.0
2007-08-02 12:45:00,22.18,22.2,22.18,22.19,11800.0,18.511,18.5277,18.511,18.5193,11800.0
2007-08-02 12:50:00,22.2,22.2,22.18,22.19,10200.0,18.5277,18.5277,18.511,18.5193,10200.0
2007-08-02 12:55:00,22.19,22.2,22.18,22.19,6200.0,18.5193,18.5277,18.511,18.5193,6200.0
2007-08-02 13:00:00,22.19,22.2,22.17,22.17,13200.0,18.5193,18.5277,18.5027,18.5027,13200.0
2007-08-02 13:05:00,22.17,22.2,22.15,22.2,8400.0,18.5027,18.5277,18.486,18.5277,8400.0
2007-08-02 13:10:00,22.2,22.21,22.19,22.21,13200.0,18.5277,18.536,18.5193,18.536,13200.0
2007-08-02 13:15:00,22.21,22.23,22.2,22.23,18000.0,18.536,18.5527,18.5277,18.5527,18000.0
2007-08-02 13:20:00,22.22,22.22,22.2,22.21,12400.0,18.5444,18.5444,18.5277,18.536,12400.0
2007-08-02 13:25:00,22.21,22.21,22.18,22.21,15400.0,18.536,18.536,18.511,18.536,15400.0
2007-08-02 13:30:00,22.21,22.31,22.21,22.3,18400.0,18.536,18.6195,18.536,18.6112,18400.0
2007-08-02 13:35:00,22.29,22.3,22.24,22.28,10400.0,18.6028,18.6112,18.5611,18.5945,10400.0
2007-08-02 13:40:00,22.27,22.3,22.25,22.3,11800.0,18.5861,18.6112,18.5694,18.6112,11800.0
2007-08-02 13:45:00,22.28,22.3,22.2,22.2,7000.0,18.5945,18.6112,18.5277,18.5277,7000.0
2007-08-02 13:50:00,22.18,22.22,22.18,22.18,17200.0,18.511,18.5444,18.511,18.511,17200.0
2007-08-02 13:55:00,22.19,22.22,22.18,22.21,7800.0,18.5193,18.5444,18.511,18.536,7800.0
2007-08-02 14:00:00,22.21,22.23,22.2,22.2,9200.0,18.536,18.5527,18.5277,18.5277,9200.0
2007-08-02 14:05:00,22.2,22.2,22.18,22.18,11200.0,18.5277,18.5277,18.511,18.511,11200.0
2007-08-02 14:10:00,22.17,22.17,22.14,22.14,11400.0,18.5027,18.5027,18.4776,18.4776,11400.0
2007-08-02 14:15:00,22.15,22.15,22.09,22.12,13600.0,18.486,18.486,18.4359,18.4609,13600.0
2007-08-02 14:20:00,22.12,22.14,22.11,22.12,8000.0,18.4609,18.4776,18.4526,18.4609,8000.0
2007-08-02 14:25:00,22.11,22.11,22.08,22.09,9600.0,18.4526,18.4526,18.4275,18.4359,9600.0
2007-08-02 14:30:00,22.09,22.14,22.08,22.08,15200.0,18.4359,18.4776,18.4275,18.4275,15200.0
2007-08-02 14:35:00,22.09,22.11,22.06,22.07,17000.0,18.4359,18.4526,18.4109,18.4192,17000.0
2007-08-02 14:40:00,22.07,22.09,22.06,22.07,17600.0,18.4192,18.4359,18.4109,18.4192,17600.0
2007-08-02 14:45:00,22.05,22.11,22.05,22.1,37600.0,18.4025,18.4526,18.4025,18.4442,37600.0
2007-08-02 14:50:00,22.09,22.14,22.09,22.14,26200.0,18.4359,18.4776,18.4359,18.4776,26200.0
2007-08-02 14:55:00,22.14,22.17,22.11,22.16,26000.0,18.4776,18.5027,18.4526,18.4943,26000.0
2007-08-02 15:00:00,22.16,22.24,22.15,22.22,28800.0,18.4943,18.5611,18.486,18.5444,28800.0
2007-08-02 15:05:00,22.22,22.25,22.2,22.25,16400.0,18.5444,18.5694,18.5277,18.5694,16400.0
2007-08-02 15:10:00,22.25,22.26,22.19,22.19,14200.0,18.5694,18.5778,18.5193,18.5193,14200.0
2007-08-02 15:15:00,22.2,22.24,22.2,22.22,11400.0,18.5277,18.5611,18.5277,18.5444,11400.0
2007-08-02 15:20:00,22.22,22.25,22.22,22.24,16400.0,18.5444,18.5694,18.5444,18.5611,16400.0
2007-08-02 15:25:00,22.23,22.27,22.19,22.23,34600.0,18.5527,18.5861,18.5193,18.5527,34600.0
2007-08-02 15:30:00,22.23,22.28,22.22,22.26,25200.0,18.5527,18.5945,18.5444,18.5778,25200.0
2007-08-02 15:35:00,22.26,22.29,22.25,22.28,19800.0,18.5778,18.6028,18.5694,18.5945,19800.0
2007-08-02 15:40:00,22.28,22.28,22.23,22.24,23800.0,18.5945,18.5945,18.5527,18.5611,23800.0
2007-08-02 15:45:00,22.23,22.3,22.22,22.26,34000.0,18.5527,18.6112,18.5444,18.5778,34000.0
2007-08-02 15:50:00,22.26,22.29,22.23,22.23,25000.0,18.5778,18.6028,18.5527,18.5527,25000.0
2007-08-02 15:55:00,22.24,22.27,22.21,22.26,29800.0,18.5611,18.5861,18.536,18.5778,29800.0
2007-08-03 09:30:00,22.13,22.18,22.11,22.18,28800.0,18.4693,18.511,18.4526,18.511,28800.0
2007-08-03 09:35:00,22.2,22.3,22.16,22.3,6400.0,18.5277,18.6112,18.4943,18.6112,6400.0
2007-08-03 09:40:00,22.31,22.43,22.24,22.41,22000.0,18.6195,18.7196,18.5611,18.703,22000.0
2007-08-03 09:45:00,22.42,22.42,22.36,22.38,15600.0,18.7113,18.7113,18.6612,18.6779,15600.0
2007-08-03 09:50:00,22.4,22.46,22.38,22.45,19800.0,18.6946,18.7447,18.6779,18.7363,19800.0
2007-08-03 09:55:00,22.45,22.45,22.39,22.43,18400.0,18.7363,18.7363,18.6863,18.7196,18400.0
2007-08-03 10:00:00,22.42,22.42,22.33,22.33,37000.0,18.7113,18.7113,18.6362,18.6362,37000.0
2007-08-03 10:05:00,22.33,22.41,22.28,22.39,41200.0,18.6362,18.703,18.5945,18.6863,41200.0
2007-08-03 10:10:00,22.39,22.43,22.39,22.42,17000.0,18.6863,18.7196,18.6863,18.7113,17000.0
2007-08-03 10:15:00,22.42,22.43,22.38,22.38,14600.0,18.7113,18.7196,18.6779,18.6779,14600.0
2007-08-03 10:20:00,22.38,22.39,22.34,22.39,15800.0,18.6779,18.6863,18.6445,18.6863,15800.0
2007-08-03 10:25:00,22.4,22.4,22.36,22.36,9600.0,18.6946,18.6946,18.6612,18.6612,9600.0
2007-08-03 10:30:00,22.36,22.43,22.35,22.36,31200.0,18.6612,18.7196,18.6529,18.6612,31200.0
2007-08-03 10:35:00,22.36,22.38,22.35,22.36,15000.0,18.6612,18.6779,18.6529,18.6612,15000.0
2007-08-03 10:40:00,22.36,22.37,22.33,22.35,15200.0,18.6612,18.6696,18.6362,18.6529,15200.0
2007-08-03 10:45:00,22.35,22.38,22.35,22.37,13800.0,18.6529,18.6779,18.6529,18.6696,13800.0
2007-08-03 10:50:00,22.38,22.4,22.37,22.39,8600.0,18.6779,18.6946,18.6696,18.6863,8600.0
2007-08-03 10:55:00,22.41,22.42,22.38,22.38,9400.0,18.703,18.7113,18.6779,18.6779,9400.0
2007-08-03 11:00:00,22.4,22.43,22.4,22.42,19600.0,18.6946,18.7196,18.6946,18.7113,19600.0
2007-08-03 11:05:00,22.43,22.43,22.39,22.42,16800.0,18.7196,18.7196,18.6863,18.7113,16800.0
2007-08-03 11:10:00,22.42,22.46,22.4,22.4,20800.0,18.7113,18.7447,18.6946,18.6946,20800.0
2007-08-03 11:15:00,22.41,22.42,22.39,22.4,11600.0,18.703,18.7113,18.6863,18.6946,11600.0
2007-08-03 11:20:00,22.4,22.46,22.4,22.46,9200.0,18.6946,18.7447,18.6946,18.7447,9200.0
2007-08-03 11:25:00,22.46,22.49,22.43,22.48,29000.0,18.7447,18.7697,18.7196,18.7614,29000.0
2007-08-03 11:30:00,22.48,22.5,22.46,22.48,10800.0,18.7614,18.7781,18.7447,18.7614,10800.0
2007-08-03 11:35:00,22.5,22.5,22.47,22.49,23200.0,18.7781,18.7781,18.753,18.7697,23200.0
2007-08-03 11:40:00,22.5,22.5,22.49,22.5,16600.0,18.7781,18.7781,18.7697,18.7781,16600.0
2007-08-03 11:45:00,22.5,22.58,22.5,22.57,41200.0,18.7781,18.8448,18.7781,18.8365,41200.0
2007-08-03 11:50:00,22.57,22.57,22.53,22.54,12800.0,18.8365,18.8365,18.8031,18.8114,12800.0
2007-08-03 11:55:00,22.54,22.57,22.53,22.54,14400.0,18.8114,18.8365,18.8031,18.8114,14400.0
2007-08-03 12:00:00,22.54,22.6,22.54,22.59,23200.0,18.8114,18.8615,18.8114,18.8532,23200.0
2007-08-03 12:05:00,22.59,22.59,22.51,22.55,13000.0,18.8532,18.8532,18.7864,18.8198,13000.0
2007-08-03 12:10:00,22.56,22.6,22.56,22.58,8000.0,18.8281,18.8615,18.8281,18.8448,8000.0
2007-08-03 12:15:00,22.57,22.59,22.57,22.58,10000.0,18.8365,18.8532,18.8365,18.8448,10000.0
2007-08-03 12:20:00,22.58,22.59,22.55,22.55,17600.0,18.8448,18.8532,18.8198,18.8198,17600.0
2007-08-03 12:25:00,22.55,22.55,22.51,22.51,10200.0,18.8198,18.8198,18.7864,18.7864,10200.0
2007-08-03 12:30:00,22.52,22.54,22.5,22.54,8800.0,18.7948,18.8114,18.7781,18.8114,8800.0
2007-08-03 12:35:00,22.54,22.56,22.5,22.55,12400.0,18.8114,18.8281,18.7781,18.8198,12400.0
2007-08-03 12:40:00,22.56,22.56,22.54,22.56,8600.0,18.8281,18.8281,18.8114,18.8281,8600.0
2007-08-03 12:45:00,22.56,22.56,22.52,22.54,15600.0,18.8281,18.8281,18.7948,18.8114,15600.0
2007-08-03 12:50:00,22.54,22.54,22.48,22.49,17400.0,18.8114,18.8114,18.7614,18.7697,17400.0
2007-08-03 12:55:00,22.49,22.5,22.48,22.49,15000.0,18.7697,18.7781,18.7614,18.7697,15000.0
2007-08-03 13:00:00,22.48,22.49,22.48,22.48,5400.0,18.7614,18.7697,18.7614,18.7614,5400.0
2007-08-03 13:05:00,22.47,22.48,22.45,22.48,12400.0,18.753,18.7614,18.7363,18.7614,12400.0
2007-08-03 13:10:00,22.48,22.48,22.46,22.48,18800.0,18.7614,18.7614,18.7447,18.7614,18800.0
2007-08-03 13:15:00,22.48,22.49,22.46,22.47,21600.0,18.7614,18.7697,18.7447,18.753,21600.0
2007-08-03 13:20:00,22.46,22.47,22.46,22.47,48600.0,18.7447,18.753,18.7447,18.753,48600.0
2007-08-03 13:25:00,22.47,22.48,22.47,22.47,10800.0,18.753,18.7614,18.753,18.753,10800.0
2007-08-03 13:30:00,22.47,22.53,22.43,22.46,68800.0,18.753,18.8031,18.7196,18.7447,68800.0
2007-08-03 13:35:00,22.47,22.47,22.44,22.45,30800.0,18.753,18.753,18.728,18.7363,30800.0
2007-08-03 13:40:00,22.45,22.46,22.44,22.45,18000.0,18.7363,18.7447,18.728,18.7363,18000.0
2007-08-03 13:45:00,22.45,22.45,22.44,22.45,3800.0,18.7363,18.7363,18.728,18.7363,3800.0
2007-08-03 13:50:00,22.45,22.45,22.45,22.45,17600.0,18.7363,18.7363,18.7363,18.7363,17600.0
2007-08-03 13:55:00,22.45,22.45,22.43,22.43,27800.0,18.7363,18.7363,18.7196,18.7196,27800.0
2007-08-03 14:00:00,22.43,22.45,22.43,22.45,21200.0,18.7196,18.7363,18.7196,18.7363,21200.0
2007-08-03 14:05:00,22.44,22.45,22.42,22.43,19600.0,18.728,18.7363,18.7113,18.7196,19600.0
2007-08-03 14:10:00,22.42,22.43,22.4,22.4,17600.0,18.7113,18.7196,18.6946,18.6946,17600.0
2007-08-03 14:15:00,22.41,22.41,22.33,22.4,21400.0,18.703,18.703,18.6362,18.6946,21400.0
2007-08-03 14:20:00,22.39,22.39,22.34,22.35,12200.0,18.6863,18.6863,18.6445,18.6529,12200.0
2007-08-03 14:25:00,22.34,22.34,22.28,22.29,29800.0,18.6445,18.6445,18.5945,18.6028,29800.0
2007-08-03 14:30:00,22.29,22.39,22.29,22.36,35200.0,18.6028,18.6863,18.6028,18.6612,35200.0
2007-08-03 14:35:00,22.36,22.42,22.36,22.4,23600.0,18.6612,18.7113,18.6612,18.6946,23600.0
2007-08-03 14:40:00,22.39,22.46,22.39,22.46,50200.0,18.6863,18.7447,18.6863,18.7447,50200.0
2007-08-03 14:45:00,22.45,22.46,22.41,22.43,35600.0,18.7363,18.7447,18.703,18.7196,35600.0
2007-08-03 14:50:00,22.41,22.46,22.41,22.42,22000.0,18.703,18.7447,18.703,18.7113,22000.0
2007-08-03 14:55:00,22.41,22.45,22.41,22.41,13800.0,18.703,18.7363,18.703,18.703,13800.0
2007-08-03 15:00:00,22.42,22.43,22.37,22.42,28000.0,18.7113,18.7196,18.6696,18.7113,28000.0
2007-08-03 15:05:00,22.42,22.43,22.38,22.38,29400.0,18.7113,18.7196,18.6779,18.6779,29400.0
2007-08-03 15:10:00,22.38,22.42,22.37,22.41,59800.0,18.6779,18.7113,18.6696,18.703,59800.0
2007-08-03 15:15:00,22.4,22.41,22.33,22.35,26200.0,18.6946,18.703,18.6362,18.6529,26200.0
2007-08-03 15:20:00,22.34,22.35,22.24,22.25,37800.0,18.6445,18.6529,18.5611,18.5694,37800.0
2007-08-03 15:25:00,22.25,22.29,22.17,22.17,70600.0,18.5694,18.6028,18.5027,18.5027,70600.0
2007-08-03 15:30:00,22.16,22.27,22.15,22.25,93600.0,18.4943,18.5861,18.486,18.5694,93600.0
2007-08-03 15:35:00,22.25,22.28,22.25,22.27,38600.0,18.5694,18.5945,18.5694,18.5861,38600.0
2007-08-03 15:40:00,22.26,22.31,22.25,22.28,38000.0,18.5778,18.6195,18.5694,18.5945,38000.0
2007-08-03 15:45:00,22.28,22.28,22.11,22.12,56400.0,18.5945,18.5945,18.4526,18.4609,56400.0
2007-08-03 15:50:00,22.1,22.15,22.07,22.08,39000.0,18.4442,18.486,18.4192,18.4275,39000.0
2007-08-03 15:55:00,22.08,22.11,22.07,22.09,60600.0,18.4275,18.4526,18.4192,18.4359,60600.0
2007-08-06 09:35:00,22.15,22.17,22.05,22.1,56600.0,18.486,18.5027,18.4025,18.4442,56600.0
2007-08-06 09:40:00,22.1,22.17,22.1,22.15,22800.0,18.4442,18.5027,18.4442,18.486,22800.0
2007-08-06 09:45:00,22.11,22.16,22.08,22.09,76800.0,18.4526,18.4943,18.4275,18.4359,76800.0
2007-08-06 09:50:00,22.09,22.15,22.01,22.07,29000.0,18.4359,18.486,18.3691,18.4192,29000.0
2007-08-06 09:55:00,22.11,22.25,22.11,22.25,26400.0,18.4526,18.5694,18.4526,18.5694,26400.0
2007-08-06 10:00:00,22.25,22.34,22.25,22.26,58400.0,18.5694,18.6445,18.5694,18.5778,58400.0
2007-08-06 10:05:00,22.26,22.35,22.25,22.29,15800.0,18.5778,18.6529,18.5694,18.6028,15800.0
2007-08-06 10:10:00,22.27,22.27,22.21,22.22,14400.0,18.5861,18.5861,18.536,18.5444,14400.0
2007-08-06 10:15:00,22.24,22.3,22.2,22.21,22800.0,18.5611,18.6112,18.5277,18.536,22800.0
2007-08-06 10:20:00,22.22,22.24,22.17,22.17,19600.0,18.5444,18.5611,18.5027,18.5027,19600.0
2007-08-06 10:25:00,22.17,22.18,22.01,22.08,32000.0,18.5027,18.511,18.3691,18.4275,32000.0
2007-08-06 10:30:00,22.07,22.13,22.05,22.09,17200.0,18.4192,18.4693,18.4025,18.4359,17200.0
2007-08-06 10:35:00,22.11,22.22,22.11,22.2,9200.0,18.4526,18.5444,18.4526,18.5277,9200.0
2007-08-06 10:40:00,22.18,22.22,22.11,22.18,17800.0,18.511,18.5444,18.4526,18.511,17800.0
2007-08-06 10:45:00,22.18,22.2,22.15,22.17,10600.0,18.511,18.5277,18.486,18.5027,10600.0
2007-08-06 10:50:00,22.15,22.23,22.08,22.08,44000.0,18.486,18.5527,18.4275,18.4275,44000.0
2007-08-06 10:55:00,22.11,22.13,22.09,22.12,14000.0,18.4526,18.4693,18.4359,18.4609,14000.0
2007-08-06 11:00:00,22.13,22.13,22.08,22.08,13800.0,18.4693,18.4693,18.4275,18.4275,13800.0
2007-08-06 11:05:00,22.1,22.13,22.09,22.13,11400.0,18.4442,18.4693,18.4359,18.4693,11400.0
2007-08-06 11:10:00,22.13,22.21,22.1,22.2,10000.0,18.4693,18.536,18.4442,18.5277,10000.0
2007-08-06 11:15:00,22.2,22.29,22.2,22.29,15200.0,18.5277,18.6028,18.5277,18.6028,15200.0
2007-08-06 11:20:00,22.3,22.34,22.29,22.32,12400.0,18.6112,18.6445,18.6028,18.6278,12400.0
2007-08-06 11:25:00,22.32,22.37,22.29,22.37,16200.0,18.6278,18.6696,18.6028,18.6696,16200.0
2007-08-06 11:30:00,22.36,22.39,22.33,22.33,31800.0,18.6612,18.6863,18.6362,18.6362,31800.0
2007-08-06 11:35:00,22.34,22.37,22.33,22.34,32000.0,18.6445,18.6696,18.6362,18.6445,32000.0
2007-08-06 11:40:00,22.34,22.35,22.31,22.31,18600.0,18.6445,18.6529,18.6195,18.6195,18600.0
2007-08-06 11:45:00,22.32,22.43,22.3,22.43,20400.0,18.6278,18.7196,18.6112,18.7196,20400.0
2007-08-06 11:50:00,22.42,22.59,22.42,22.49,40000.0,18.7113,18.8532,18.7113,18.7697,40000.0
2007-08-06 11:55:00,22.5,22.54,22.45,22.45,15400.0,18.7781,18.8114,18.7363,18.7363,15400.0
2007-08-06 12:00:00,22.43,22.45,22.38,22.43,16000.0,18.7196,18.7363,18.6779,18.7196,16000.0
2007-08-06 12:05:00,22.43,22.48,22.4,22.46,17000.0,18.7196,18.7614,18.6946,18.7447,17000.0
2007-08-06 12:10:00,22.46,22.48,22.45,22.46,9200.0,18.7447,18.7614,18.7363,18.7447,9200.0
2007-08-06 12:15:00,22.46,22.46,22.43,22.43,7600.0,18.7447,18.7447,18.7196,18.7196,7600.0
2007-08-06 12:20:00,22.41,22.42,22.38,22.38,6800.0,18.703,18.7113,18.6779,18.6779,6800.0
2007-08-06 12:25:00,22.42,22.43,22.38,22.38,7000.0,18.7113,18.7196,18.6779,18.6779,7000.0
2007-08-06 12:30:00,22.4,22.42,22.38,22.41,7400.0,18.6946,18.7113,18.6779,18.703,7400.0
2007-08-06 12:35:00,22.42,22.49,22.41,22.49,8800.0,18.7113,18.7697,18.703,18.7697,8800.0
2007-08-06 12:40:00,22.52,22.54,22.51,22.54,4400.0,18.7948,18.8114,18.7864,18.8114,4400.0
2007-08-06 12:45:00,22.54,22.61,22.54,22.57,17600.0,18.8114,18.8699,18.8114,18.8365,17600.0
2007-08-06 12:50:00,22.56,22.61,22.56,22.57,16400.0,18.8281,18.8699,18.8281,18.8365,16400.0
2007-08-06 12:55:00,22.57,22.59,22.57,22.58,19600.0,18.8365,18.8532,18.8365,18.8448,19600.0
2007-08-06 13:00:00,22.57,22.58,22.56,22.57,13400.0,18.8365,18.8448,18.8281,18.8365,13400.0
2007-08-06 13:05:00,22.56,22.58,22.54,22.54,14800.0,18.8281,18.8448,18.8114,18.8114,14800.0
2007-08-06 13:10:00,22.53,22.59,22.51,22.59,12600.0,18.8031,18.8532,18.7864,18.8532,12600.0
2007-08-06 13:15:00,22.59,22.59,22.55,22.57,19400.0,18.8532,18.8532,18.8198,18.8365,19400.0
2007-08-06 13:20:00,22.56,22.58,22.54,22.56,16200.0,18.8281,18.8448,18.8114,18.8281,16200.0
2007-08-06 13:25:00,22.57,22.57,22.5,22.55,11400.0,18.8365,18.8365,18.7781,18.8198,11400.0
2007-08-06 13:30:00,22.52,22.52,22.48,22.48,6000.0,18.7948,18.7948,18.7614,18.7614,6000.0
2007-08-06 13:35:00,22.49,22.5,22.47,22.5,10400.0,18.7697,18.7781,18.753,18.7781,10400.0
2007-08-06 13:40:00,22.49,22.5,22.49,22.5,3800.0,18.7697,18.7781,18.7697,18.7781,3800.0
2007-08-06 13:45:00,22.5,22.5,22.42,22.42,7400.0,18.7781,18.7781,18.7113,18.7113,7400.0
2007-08-06 13:50:00,22.42,22.47,22.41,22.45,9400.0,18.7113,18.753,18.703,18.7363,9400.0
2007-08-06 13:55:00,22.47,22.47,22.43,22.43,7200.0,18.753,18.753,18.7196,18.7196,7200.0
2007-08-06 14:00:00,22.41,22.47,22.41,22.47,7600.0,18.703,18.753,18.703,18.753,7600.0
2007-08-06 14:05:00,22.46,22.57,22.45,22.54,11800.0,18.7447,18.8365,18.7363,18.8114,11800.0
2007-08-06 14:10:00,22.54,22.54,22.47,22.5,12400.0,18.8114,18.8114,18.753,18.7781,12400.0
2007-08-06 14:15:00,22.5,22.56,22.49,22.53,9000.0,18.7781,18.8281,18.7697,18.8031,9000.0
2007-08-06 14:20:00,22.55,22.63,22.55,22.6,11400.0,18.8198,18.8866,18.8198,18.8615,11400.0
2007-08-06 14:25:00,22.6,22.67,22.6,22.67,14600.0,18.8615,18.9199,18.8615,18.9199,14600.0
2007-08-06 14:30:00,22.67,22.7,22.63,22.68,13600.0,18.9199,18.945,18.8866,18.9283,13600.0
2007-08-06 14:35:00,22.68,22.77,22.67,22.77,23600.0,18.9283,19.0034,18.9199,19.0034,23600.0
2007-08-06 14:40:00,22.79,22.84,22.78,22.81,23400.0,19.0201,19.0618,19.0117,19.0368,23400.0
2007-08-06 14:45:00,22.81,22.86,22.8,22.83,11800.0,19.0368,19.0785,19.0284,19.0535,11800.0
2007-08-06 14:50:00,22.83,22.86,22.83,22.85,13000.0,19.0535,19.0785,19.0535,19.0702,13000.0
2007-08-06 14:55:00,22.86,22.86,22.79,22.86,23000.0,19.0785,19.0785,19.0201,19.0785,23000.0
2007-08-06 15:00:00,22.86,22.86,22.79,22.85,28200.0,19.0785,19.0785,19.0201,19.0702,28200.0
2007-08-06 15:05:00,22.83,22.96,22.83,22.96,41800.0,19.0535,19.162,19.0535,19.162,41800.0
2007-08-06 15:10:00,22.96,23.0,22.87,22.98,44400.0,19.162,19.1954,19.0869,19.1787,44400.0
2007-08-06 15:15:00,22.99,23.0,22.96,22.97,18600.0,19.187,19.1954,19.162,19.1703,18600.0
2007-08-06 15:20:00,22.95,23.0,22.93,23.0,16800.0,19.1536,19.1954,19.1369,19.1954,16800.0
2007-08-06 15:25:00,22.99,23.03,22.94,22.97,41600.0,19.187,19.2204,19.1453,19.1703,41600.0
2007-08-06 15:30:00,22.96,22.98,22.83,22.85,54200.0,19.162,19.1787,19.0535,19.0702,54200.0
2007-08-06 15:35:00,22.84,22.88,22.76,22.78,43800.0,19.0618,19.0952,18.9951,19.0117,43800.0
2007-08-06 15:40:00,22.78,22.82,22.75,22.75,69600.0,19.0117,19.0451,18.9867,18.9867,69600.0
2007-08-06 15:45:00,22.75,22.78,22.57,22.57,76200.0,18.9867,19.0117,18.8365,18.8365,76200.0
2007-08-06 15:50:00,22.58,22.66,22.46,22.53,88400.0,18.8448,18.9116,18.7447,18.8031,88400.0
2007-08-06 15:55:00,22.54,22.58,22.45,22.57,127600.0,18.8114,18.8448,18.7363,18.8365,127600.0
2007-08-07 09:35:00,22.35,22.52,22.35,22.49,32200.0,18.6529,18.7948,18.6529,18.7697,32200.0
2007-08-07 09:40:00,22.49,22.5,22.46,22.49,15200.0,18.7697,18.7781,18.7447,18.7697,15200.0
2007-08-07 09:45:00,22.5,22.5,22.47,22.48,28600.0,18.7781,18.7781,18.753,18.7614,28600.0
2007-08-07 09:50:00,22.48,22.51,22.47,22.5,20400.0,18.7614,18.7864,18.753,18.7781,20400.0
2007-08-07 09:55:00,22.5,22.56,22.48,22.53,27800.0,18.7781,18.8281,18.7614,18.8031,27800.0
2007-08-07 10:00:00,22.52,22.53,22.46,22.5,43800.0,18.7948,18.8031,18.7447,18.7781,43800.0
2007-08-07 10:05:00,22.5,22.52,22.46,22.5,25000.0,18.7781,18.7948,18.7447,18.7781,25000.0
2007-08-07 10:10:00,22.5,22.54,22.46,22.52,44200.0,18.7781,18.8114,18.7447,18.7948,44200.0
2007-08-07 10:15:00,22.52,22.57,22.51,22.53,38800.0,18.7948,18.8365,18.7864,18.8031,38800.0
2007-08-07 10:20:00,22.52,22.55,22.52,22.54,8600.0,18.7948,18.8198,18.7948,18.8114,8600.0
2007-08-07 10:25:00,22.54,22.56,22.53,22.55,20000.0,18.8114,18.8281,18.8031,18.8198,20000.0
2007-08-07 10:30:00,22.55,22.55,22.52,22.55,17800.0,18.8198,18.8198,18.7948,18.8198,17800.0
2007-08-07 10:35:00,22.55,22.58,22.55,22.56,20200.0,18.8198,18.8448,18.8198,18.8281,20200.0
2007-08-07 10:40:00,22.56,22.64,22.56,22.63,24200.0,18.8281,18.8949,18.8281,18.8866,24200.0
2007-08-07 10:45:00,22.63,22.66,22.63,22.66,16200.0,18.8866,18.9116,18.8866,18.9116,16200.0
2007-08-07 10:50:00,22.66,22.77,22.66,22.76,27400.0,18.9116,19.0034,18.9116,18.9951,27400.0
2007-08-07 10:55:00,22.75,22.79,22.73,22.79,28200.0,18.9867,19.0201,18.97,19.0201,28200.0
2007-08-07 11:00:00,22.79,22.8,22.78,22.79,29600.0,19.0201,19.0284,19.0117,19.0201,29600.0
2007-08-07 11:05:00,22.79,22.79,22.74,22.76,25000.0,19.0201,19.0201,18.9784,18.9951,25000.0
2007-08-07 11:10:00,22.77,22.77,22.75,22.76,13800.0,19.0034,19.0034,18.9867,18.9951,13800.0
2007-08-07 11:15:00,22.76,22.77,22.73,22.75,16800.0,18.9951,19.0034,18.97,18.9867,16800.0
2007-08-07 11:20:00,22.74,22.75,22.71,22.71,25600.0,18.9784,18.9867,18.9533,18.9533,25600.0
2007-08-07 11:25:00,22.71,22.71,22.68,22.68,26200.0,18.9533,18.9533,18.9283,18.9283,26200.0
2007-08-07 11:30:00,22.71,22.75,22.66,22.75,26400.0,18.9533,18.9867,18.9116,18.9867,26400.0
2007-08-07 11:35:00,22.73,22.83,22.73,22.77,39200.0,18.97,19.0535,18.97,19.0034,39200.0
2007-08-07 11:40:00,22.78,22.81,22.75,22.76,41400.0,19.0117,19.0368,18.9867,18.9951,41400.0
2007-08-07 11:45:00,22.75,22.77,22.74,22.76,31000.0,18.9867,19.0034,18.9784,18.9951,31000.0
2007-08-07 11:50:00,22.76,22.79,22.74,22.75,31800.0,18.9951,19.0201,18.9784,18.9867,31800.0
2007-08-07 11:55:00,22.75,22.8,22.75,22.79,62800.0,18.9867,19.0284,18.9867,19.0201,62800.0
2007-08-07 12:00:00,22.79,22.8,22.74,22.75,25000.0,19.0201,19.0284,18.9784,18.9867,25000.0
2007-08-07 12:05:00,22.75,22.76,22.74,22.74,14200.0,18.9867,18.9951,18.9784,18.9784,14200.0
2007-08-07 12:10:00,22.74,22.75,22.72,22.73,18200.0,18.9784,18.9867,18.9617,18.97,18200.0
2007-08-07 12:15:00,22.73,22.75,22.7,22.7,19400.0,18.97,18.9867,18.945,18.945,19400.0
2007-08-07 12:20:00,22.7,22.7,22.65,22.68,17200.0,18.945,18.945,18.9033,18.9283,17200.0
2007-08-07 12:25:00,22.67,22.67,22.6,22.66,22200.0,18.9199,18.9199,18.8615,18.9116,22200.0
2007-08-07 12:30:00,22.66,22.73,22.66,22.73,18000.0,18.9116,18.97,18.9116,18.97,18000.0
2007-08-07 12:35:00,22.72,22.75,22.71,22.74,25400.0,18.9617,18.9867,18.9533,18.9784,25400.0
2007-08-07 12:40:00,22.74,22.75,22.72,22.72,14600.0,18.9784,18.9867,18.9617,18.9617,14600.0
2007-08-07 12:45:00,22.71,22.71,22.66,22.67,19000.0,18.9533,18.9533,18.9116,18.9199,19000.0
2007-08-07 12:50:00,22.67,22.77,22.66,22.73,17400.0,18.9199,19.0034,18.9116,18.97,17400.0
2007-08-07 12:55:00,22.72,22.76,22.7,22.75,16200.0,18.9617,18.9951,18.945,18.9867,16200.0
2007-08-07 13:00:00,22.75,22.75,22.74,22.75,22400.0,18.9867,18.9867,18.9784,18.9867,22400.0
2007-08-07 13:05:00,22.75,22.76,22.75,22.76,17200.0,18.9867,18.9951,18.9867,18.9951,17200.0
2007-08-07 13:10:00,22.76,22.81,22.75,22.8,23600.0,18.9951,19.0368,18.9867,19.0284,23600.0
2007-08-07 13:15:00,22.79,22.8,22.79,22.8,24600.0,19.0201,19.0284,19.0201,19.0284,24600.0
2007-08-07 13:20:00,22.8,22.81,22.8,22.81,19600.0,19.0284,19.0368,19.0284,19.0368,19600.0
2007-08-07 13:25:00,22.81,22.84,22.81,22.82,16400.0,19.0368,19.0618,19.0368,19.0451,16400.0
2007-08-07 13:30:00,22.81,22.81,22.79,22.79,20000.0,19.0368,19.0368,19.0201,19.0201,20000.0
2007-08-07 13:35:00,22.8,22.8,22.79,22.79,5200.0,19.0284,19.0284,19.0201,19.0201,5200.0
2007-08-07 13:40:00,22.79,22.8,22.77,22.77,18200.0,19.0201,19.0284,19.0034,19.0034,18200.0
2007-08-07 13:45:00,22.77,22.85,22.76,22.85,39200.0,19.0034,19.0702,18.9951,19.0702,39200.0
2007-08-07 13:50:00,22.84,22.9,22.82,22.86,23400.0,19.0618,19.1119,19.0451,19.0785,23400.0
2007-08-07 13:55:00,22.86,22.86,22.79,22.81,25200.0,19.0785,19.0785,19.0201,19.0368,25200.0
2007-08-07 14:00:00,22.81,22.81,22.79,22.8,10800.0,19.0368,19.0368,19.0201,19.0284,10800.0
2007-08-07 14:05:00,22.79,22.81,22.75,22.81,42200.0,19.0201,19.0368,18.9867,19.0368,42200.0
2007-08-07 14:10:00,22.8,22.87,22.79,22.8,17400.0,19.0284,19.0869,19.0201,19.0284,17400.0
2007-08-07 14:15:00,22.8,22.9,22.75,22.77,72200.0,19.0284,19.1119,18.9867,19.0034,72200.0
2007-08-07 14:20:00,22.78,22.82,22.73,22.73,28200.0,19.0117,19.0451,18.97,18.97,28200.0
2007-08-07 14:25:00,22.74,22.9,22.74,22.83,36000.0,18.9784,19.1119,18.9784,19.0535,36000.0
2007-08-07 14:30:00,22.83,22.85,22.73,22.74,55600.0,19.0535,19.0702,18.97,18.9784,55600.0
2007-08-07 14:35:00,22.74,22.78,22.72,22.78,45200.0,18.9784,19.0117,18.9617,19.0117,45200.0
2007-08-07 14:40:00,22.77,22.77,22.7,22.74,47800.0,19.0034,19.0034,18.945,18.9784,47800.0
2007-08-07 14:45:00,22.75,22.78,22.74,22.76,32800.0,18.9867,19.0117,18.9784,18.9951,32800.0
2007-08-07 14:50:00,22.77,22.83,22.77,22.8,45400.0,19.0034,19.0535,19.0034,19.0284,45400.0
2007-08-07 14:55:00,22.82,22.85,22.79,22.84,65000.0,19.0451,19.0702,19.0201,19.0618,65000.0
2007-08-07 15:00:00,22.84,22.9,22.81,22.89,63400.0,19.0618,19.1119,19.0368,19.1036,63400.0
2007-08-07 15:05:00,22.89,22.93,22.86,22.91,80800.0,19.1036,19.1369,19.0785,19.1202,80800.0
2007-08-07 15:10:00,22.89,22.97,22.82,22.86,43600.0,19.1036,19.1703,19.0451,19.0785,43600.0
2007-08-07 15:15:00,22.86,22.97,22.83,22.85,46000.0,19.0785,19.1703,19.0535,19.0702,46000.0
2007-08-07 15:20:00,22.86,22.95,22.81,22.93,58600.0,19.0785,19.1536,19.0368,19.1369,58600.0
2007-08-07 15:25:00,22.93,22.94,22.81,22.85,80800.0,19.1369,19.1453,19.0368,19.0702,80800.0
2007-08-07 15:30:00,22.84,22.97,22.84,22.93,86600.0,19.0618,19.1703,19.0618,19.1369,86600.0
2007-08-07 15:35:00,22.93,22.93,22.92,22.92,82000.0,19.1369,19.1369,19.1286,19.1286,82000.0
2007-08-07 15:40:00,22.93,22.97,22.9,22.93,76200.0,19.1369,19.1703,19.1119,19.1369,76200.0
2007-08-07 15:45:00,22.92,22.93,22.75,22.75,83000.0,19.1286,19.1369,18.9867,18.9867,83000.0
2007-08-07 15:50:00,22.74,22.89,22.72,22.8,84000.0,18.9784,19.1036,18.9617,19.0284,84000.0
2007-08-07 15:55:00,22.79,22.81,22.66,22.73,115600.0,19.0201,19.0368,18.9116,18.97,115600.0
2007-08-08 09:30:00,21.3,21.31,21.0,21.0,22200.0,17.7766,17.7849,17.5262,17.5262,22200.0
2007-08-08 09:35:00,21.1,21.43,21.1,21.28,364200.0,17.6097,17.8851,17.6097,17.7599,364200.0
2007-08-08 09:40:00,21.32,21.6,21.28,21.49,272200.0,17.7933,18.0269,17.7599,17.9351,272200.0
2007-08-08 09:45:00,21.5,21.63,21.46,21.59,212000.0,17.9435,18.052,17.9101,18.0186,212000.0
2007-08-08 09:50:00,21.59,21.89,21.58,21.85,276800.0,18.0186,18.269,18.0103,18.2356,276800.0
2007-08-08 09:55:00,21.85,21.88,21.71,21.75,203600.0,18.2356,18.2606,18.1187,18.1521,203600.0
2007-08-08 10:00:00,21.75,22.11,21.74,21.92,242200.0,18.1521,18.4526,18.1438,18.294,242200.0
2007-08-08 10:05:00,21.92,22.0,21.82,21.96,159600.0,18.294,18.3608,18.2106,18.3274,159600.0
2007-08-08 10:10:00,21.96,22.03,21.93,21.96,100600.0,18.3274,18.3858,18.3024,18.3274,100600.0
2007-08-08 10:15:00,21.96,22.18,21.95,22.14,120600.0,18.3274,18.511,18.319,18.4776,120600.0
2007-08-08 10:20:00,22.14,22.25,22.06,22.09,118000.0,18.4776,18.5694,18.4109,18.4359,118000.0
2007-08-08 10:25:00,22.09,22.23,22.09,22.22,79800.0,18.4359,18.5527,18.4359,18.5444,79800.0
2007-08-08 10:30:00,22.23,22.32,22.18,22.32,315800.0,18.5527,18.6278,18.511,18.6278,315800.0
2007-08-08 10:35:00,22.33,22.48,22.32,22.47,92200.0,18.6362,18.7614,18.6278,18.753,92200.0
2007-08-08 10:40:00,22.47,22.52,22.44,22.5,135400.0,18.753,18.7948,18.728,18.7781,135400.0
2007-08-08 10:45:00,22.5,22.6,22.4,22.43,291000.0,18.7781,18.8615,18.6946,18.7196,291000.0
2007-08-08 10:50:00,22.42,22.42,22.28,22.35,171600.0,18.7113,18.7113,18.5945,18.6529,171600.0
2007-08-08 10:55:00,22.36,22.4,22.3,22.37,70000.0,18.6612,18.6946,18.6112,18.6696,70000.0
2007-08-08 11:00:00,22.38,22.4,22.36,22.38,106200.0,18.6779,18.6946,18.6612,18.6779,106200.0
2007-08-08 11:05:00,22.38,22.4,22.33,22.35,67200.0,18.6779,18.6946,18.6362,18.6529,67200.0
2007-08-08 11:10:00,22.34,22.35,22.1,22.15,103800.0,18.6445,18.6529,18.4442,18.486,103800.0
2007-08-08 11:15:00,22.14,22.16,21.99,21.99,107000.0,18.4776,18.4943,18.3524,18.3524,107000.0
2007-08-08 11:20:00,22.02,22.07,22.0,22.07,99600.0,18.3775,18.4192,18.3608,18.4192,99600.0
2007-08-08 11:25:00,22.06,22.09,22.0,22.08,39200.0,18.4109,18.4359,18.3608,18.4275,39200.0
2007-08-08 11:30:00,22.07,22.17,22.07,22.14,71200.0,18.4192,18.5027,18.4192,18.4776,71200.0
2007-08-08 11:35:00,22.13,22.36,22.12,22.36,53400.0,18.4693,18.6612,18.4609,18.6612,53400.0
2007-08-08 11:40:00,22.37,22.38,22.28,22.32,86600.0,18.6696,18.6779,18.5945,18.6278,86600.0
2007-08-08 11:45:00,22.32,22.34,22.32,22.33,61400.0,18.6278,18.6445,18.6278,18.6362,61400.0
2007-08-08 11:50:00,22.33,22.34,22.23,22.24,49600.0,18.6362,18.6445,18.5527,18.5611,49600.0
2007-08-08 11:55:00,22.23,22.24,22.18,22.22,104000.0,18.5527,18.5611,18.511,18.5444,104000.0
2007-08-08 12:00:00,22.22,22.23,22.15,22.15,79800.0,18.5444,18.5527,18.486,18.486,79800.0
2007-08-08 12:05:00,22.15,22.17,22.13,22.16,47200.0,18.486,18.5027,18.4693,18.4943,47200.0
2007-08-08 12:10:00,22.17,22.18,22.1,22.12,36800.0,18.5027,18.511,18.4442,18.4609,36800.0
2007-08-08 12:15:00,22.12,22.2,22.11,22.2,99800.0,18.4609,18.5277,18.4526,18.5277,99800.0
2007-08-08 12:20:00,22.2,22.2,22.15,22.2,45800.0,18.5277,18.5277,18.486,18.5277,45800.0
2007-08-08 12:25:00,22.19,22.2,22.13,22.16,59000.0,18.5193,18.5277,18.4693,18.4943,59000.0
2007-08-08 12:30:00,22.15,22.23,22.13,22.21,45000.0,18.486,18.5527,18.4693,18.536,45000.0
2007-08-08 12:35:00,22.23,22.23,22.18,22.23,40400.0,18.5527,18.5527,18.511,18.5527,40400.0
2007-08-08 12:40:00,22.23,22.32,22.22,22.25,74000.0,18.5527,18.6278,18.5444,18.5694,74000.0
2007-08-08 12:45:00,22.25,22.27,22.22,22.23,63200.0,18.5694,18.5861,18.5444,18.5527,63200.0
2007-08-08 12:50:00,22.24,22.25,22.18,22.2,80200.0,18.5611,18.5694,18.511,18.5277,80200.0
2007-08-08 12:55:00,22.21,22.22,22.14,22.15,49200.0,18.536,18.5444,18.4776,18.486,49200.0
2007-08-08 13:00:00,22.15,22.22,22.14,22.22,24000.0,18.486,18.5444,18.4776,18.5444,24000.0
2007-08-08 13:05:00,22.22,22.23,22.18,22.22,44200.0,18.5444,18.5527,18.511,18.5444,44200.0
2007-08-08 13:10:00,22.23,22.28,22.22,22.27,90600.0,18.5527,18.5945,18.5444,18.5861,90600.0
2007-08-08 13:15:00,22.28,22.33,22.27,22.3,55200.0,18.5945,18.6362,18.5861,18.6112,55200.0
2007-08-08 13:20:00,22.31,22.33,22.29,22.33,24600.0,18.6195,18.6362,18.6028,18.6362,24600.0
2007-08-08 13:25:00,22.33,22.38,22.33,22.35,96000.0,18.6362,18.6779,18.6362,18.6529,96000.0
2007-08-08 13:30:00,22.35,22.52,22.35,22.51,61800.0,18.6529,18.7948,18.6529,18.7864,61800.0
2007-08-08 13:35:00,22.5,22.53,22.46,22.5,85800.0,18.7781,18.8031,18.7447,18.7781,85800.0
2007-08-08 13:40:00,22.5,22.52,22.49,22.52,128200.0,18.7781,18.7948,18.7697,18.7948,128200.0
2007-08-08 13:45:00,22.52,22.54,22.5,22.53,131000.0,18.7948,18.8114,18.7781,18.8031,131000.0
2007-08-08 13:50:00,22.53,22.58,22.52,22.56,100800.0,18.8031,18.8448,18.7948,18.8281,100800.0
2007-08-08 13:55:00,22.59,22.61,22.56,22.6,83400.0,18.8532,18.8699,18.8281,18.8615,83400.0
2007-08-08 14:00:00,22.6,22.6,22.54,22.6,32400.0,18.8615,18.8615,18.8114,18.8615,32400.0
2007-08-08 14:05:00,22.6,22.65,22.59,22.64,35600.0,18.8615,18.9033,18.8532,18.8949,35600.0
2007-08-08 14:10:00,22.64,22.67,22.61,22.66,69000.0,18.8949,18.9199,18.8699,18.9116,69000.0
2007-08-08 14:15:00,22.67,22.97,22.66,22.89,103800.0,18.9199,19.1703,18.9116,19.1036,103800.0
2007-08-08 14:20:00,22.89,22.92,22.84,22.86,99400.0,19.1036,19.1286,19.0618,19.0785,99400.0
2007-08-08 14:25:00,22.86,22.94,22.86,22.91,41800.0,19.0785,19.1453,19.0785,19.1202,41800.0
2007-08-08 14:30:00,22.91,22.97,22.9,22.94,26600.0,19.1202,19.1703,19.1119,19.1453,26600.0
2007-08-08 14:35:00,22.94,22.94,22.77,22.85,54200.0,19.1453,19.1453,19.0034,19.0702,54200.0
2007-08-08 14:40:00,22.84,22.86,22.8,22.84,64400.0,19.0618,19.0785,19.0284,19.0618,64400.0
2007-08-08 14:45:00,22.85,22.85,22.78,22.83,102000.0,19.0702,19.0702,19.0117,19.0535,102000.0
2007-08-08 14:50:00,22.83,22.84,22.77,22.78,44400.0,19.0535,19.0618,19.0034,19.0117,44400.0
2007-08-08 14:55:00,22.78,22.78,22.7,22.73,35400.0,19.0117,19.0117,18.945,18.97,35400.0
2007-08-08 15:00:00,22.73,22.83,22.71,22.81,395000.0,18.97,19.0535,18.9533,19.0368,395000.0
2007-08-08 15:05:00,22.83,22.86,22.69,22.73,97200.0,19.0535,19.0785,18.9366,18.97,97200.0
2007-08-08 15:10:00,22.74,22.82,22.73,22.79,83200.0,18.9784,19.0451,18.97,19.0201,83200.0
2007-08-08 15:15:00,22.79,22.83,22.65,22.68,98800.0,19.0201,19.0535,18.9033,18.9283,98800.0
2007-08-08 15:20:00,22.68,22.71,22.65,22.65,141000.0,18.9283,18.9533,18.9033,18.9033,141000.0
2007-08-08 15:25:00,22.66,22.67,22.57,22.63,118000.0,18.9116,18.9199,18.8365,18.8866,118000.0
2007-08-08 15:30:00,22.62,22.68,22.56,22.64,74200.0,18.8782,18.9283,18.8281,18.8949,74200.0
2007-08-08 15:35:00,22.64,22.65,22.57,22.63,81600.0,18.8949,18.9033,18.8365,18.8866,81600.0
2007-08-08 15:40:00,22.64,22.64,22.5,22.5,113400.0,18.8949,18.8949,18.7781,18.7781,113400.0
2007-08-08 15:45:00,22.5,22.55,22.41,22.43,126000.0,18.7781,18.8198,18.703,18.7196,126000.0
2007-08-08 15:50:00,22.43,22.48,22.25,22.41,149800.0,18.7196,18.7614,18.5694,18.703,149800.0
2007-08-08 15:55:00,22.41,22.43,22.28,22.4,122400.0,18.703,18.7196,18.5945,18.6946,122400.0
2007-08-09 09:30:00,21.18,21.65,21.18,21.65,800.0,17.6764,18.0687,17.6764,18.0687,800.0
2007-08-09 09:35:00,21.59,21.83,21.53,21.79,94600.0,18.0186,18.2189,17.9685,18.1855,94600.0
2007-08-09 09:40:00,21.79,22.05,21.79,22.05,113400.0,18.1855,18.4025,18.1855,18.4025,113400.0
2007-08-09 09:45:00,22.04,22.34,22.03,22.34,74200.0,18.3942,18.6445,18.3858,18.6445,74200.0
2007-08-09 09:50:00,22.34,22.38,22.2,22.26,56400.0,18.6445,18.6779,18.5277,18.5778,56400.0
2007-08-09 09:55:00,22.27,22.39,22.25,22.32,35000.0,18.5861,18.6863,18.5694,18.6278,35000.0
2007-08-09 10:00:00,22.32,22.35,22.28,22.29,68000.0,18.6278,18.6529,18.5945,18.6028,68000.0
2007-08-09 10:05:00,22.31,22.35,22.28,22.35,49800.0,18.6195,18.6529,18.5945,18.6529,49800.0
2007-08-09 10:10:00,22.35,23.08,22.35,23.07,132200.0,18.6529,19.2621,18.6529,19.2538,132200.0
2007-08-09 10:15:00,23.04,23.35,23.0,23.33,58600.0,19.2287,19.4875,19.1954,19.4708,58600.0
2007-08-09 10:20:00,23.33,23.35,22.96,23.0,136600.0,19.4708,19.4875,19.162,19.1954,136600.0
2007-08-09 10:25:00,23.0,23.05,22.88,22.96,94600.0,19.1954,19.2371,19.0952,19.162,94600.0
2007-08-09 10:30:00,22.97,23.05,22.96,23.01,62000.0,19.1703,19.2371,19.162,19.2037,62000.0
2007-08-09 10:35:00,23.03,23.06,22.9,22.95,65000.0,19.2204,19.2454,19.1119,19.1536,65000.0
2007-08-09 10:40:00,22.95,22.99,22.93,22.93,67000.0,19.1536,19.187,19.1369,19.1369,67000.0
2007-08-09 10:45:00,22.93,23.0,22.91,22.96,41200.0,19.1369,19.1954,19.1202,19.162,41200.0
2007-08-09 10:50:00,22.95,23.0,22.94,22.99,55000.0,19.1536,19.1954,19.1453,19.187,55000.0
2007-08-09 10:55:00,22.99,23.05,22.94,23.04,43800.0,19.187,19.2371,19.1453,19.2287,43800.0
2007-08-09 11:00:00,23.02,23.05,22.93,22.96,54000.0,19.212,19.2371,19.1369,19.162,54000.0
2007-08-09 11:05:00,22.93,22.97,22.85,22.86,58600.0,19.1369,19.1703,19.0702,19.0785,58600.0
2007-08-09 11:10:00,22.88,22.98,22.86,22.94,74800.0,19.0952,19.1787,19.0785,19.1453,74800.0
2007-08-09 11:15:00,22.96,22.96,22.9,22.92,45800.0,19.162,19.162,19.1119,19.1286,45800.0
2007-08-09 11:20:00,22.93,22.93,22.84,22.84,37600.0,19.1369,19.1369,19.0618,19.0618,37600.0
2007-08-09 11:25:00,22.85,22.86,22.66,22.67,54000.0,19.0702,19.0785,18.9116,18.9199,54000.0
2007-08-09 11:30:00,22.66,22.73,22.61,22.73,56400.0,18.9116,18.97,18.8699,18.97,56400.0
2007-08-09 11:35:00,22.68,22.7,22.56,22.64,64800.0,18.9283,18.945,18.8281,18.8949,64800.0
2007-08-09 11:40:00,22.65,22.74,22.65,22.73,94400.0,18.9033,18.9784,18.9033,18.97,94400.0
2007-08-09 11:45:00,22.74,22.76,22.71,22.76,73200.0,18.9784,18.9951,18.9533,18.9951,73200.0
2007-08-09 11:50:00,22.76,22.81,22.75,22.81,38200.0,18.9951,19.0368,18.9867,19.0368,38200.0
2007-08-09 11:55:00,22.81,22.85,22.78,22.81,55600.0,19.0368,19.0702,19.0117,19.0368,55600.0
2007-08-09 12:00:00,22.79,22.81,22.66,22.72,145400.0,19.0201,19.0368,18.9116,18.9617,145400.0
2007-08-09 12:05:00,22.72,22.72,22.65,22.66,42600.0,18.9617,18.9617,18.9033,18.9116,42600.0
2007-08-09 12:10:00,22.65,22.68,22.64,22.65,39200.0,18.9033,18.9283,18.8949,18.9033,39200.0
2007-08-09 12:15:00,22.65,22.7,22.63,22.67,37000.0,18.9033,18.945,18.8866,18.9199,37000.0
2007-08-09 12:20:00,22.68,22.73,22.65,22.72,38200.0,18.9283,18.97,18.9033,18.9617,38200.0
2007-08-09 12:25:00,22.72,22.79,22.72,22.77,38800.0,18.9617,19.0201,18.9617,19.0034,38800.0
2007-08-09 12:30:00,22.76,22.83,22.74,22.83,44800.0,18.9951,19.0535,18.9784,19.0535,44800.0
2007-08-09 12:35:00,22.81,22.82,22.77,22.78,46200.0,19.0368,19.0451,19.0034,19.0117,46200.0
2007-08-09 12:40:00,22.78,22.78,22.68,22.68,49000.0,19.0117,19.0117,18.9283,18.9283,49000.0
2007-08-09 12:45:00,22.66,22.67,22.65,22.65,38200.0,18.9116,18.9199,18.9033,18.9033,38200.0
2007-08-09 12:50:00,22.65,22.66,22.58,22.6,50400.0,18.9033,18.9116,18.8448,18.8615,50400.0
2007-08-09 12:55:00,22.6,22.64,22.53,22.53,69800.0,18.8615,18.8949,18.8031,18.8031,69800.0
2007-08-09 13:00:00,22.53,22.56,22.45,22.45,43600.0,18.8031,18.8281,18.7363,18.7363,43600.0
2007-08-09 13:05:00,22.44,22.54,22.41,22.54,47600.0,18.728,18.8114,18.703,18.8114,47600.0
2007-08-09 13:10:00,22.54,22.54,22.43,22.47,49400.0,18.8114,18.8114,18.7196,18.753,49400.0
2007-08-09 13:15:00,22.47,22.58,22.46,22.56,46200.0,18.753,18.8448,18.7447,18.8281,46200.0
2007-08-09 13:20:00,22.55,22.61,22.55,22.61,52600.0,18.8198,18.8699,18.8198,18.8699,52600.0
2007-08-09 13:25:00,22.61,22.61,22.6,22.61,23400.0,18.8699,18.8699,18.8615,18.8699,23400.0
2007-08-09 13:30:00,22.61,22.61,22.57,22.59,60600.0,18.8699,18.8699,18.8365,18.8532,60600.0
2007-08-09 13:35:00,22.6,22.61,22.57,22.57,43200.0,18.8615,18.8699,18.8365,18.8365,43200.0
2007-08-09 13:40:00,22.57,22.58,22.56,22.57,39800.0,18.8365,18.8448,18.8281,18.8365,39800.0
2007-08-09 13:45:00,22.57,22.61,22.56,22.59,63200.0,18.8365,18.8699,18.8281,18.8532,63200.0
2007-08-09 13:50:00,22.59,22.6,22.5,22.53,31600.0,18.8532,18.8615,18.7781,18.8031,31600.0
2007-08-09 13:55:00,22.52,22.58,22.52,22.57,30000.0,18.7948,18.8448,18.7948,18.8365,30000.0
2007-08-09 14:00:00,22.56,22.57,22.53,22.53,39800.0,18.8281,18.8365,18.8031,18.8031,39800.0
2007-08-09 14:05:00,22.53,22.58,22.46,22.48,41400.0,18.8031,18.8448,18.7447,18.7614,41400.0
2007-08-09 14:10:00,22.47,22.47,22.34,22.43,43400.0,18.753,18.753,18.6445,18.7196,43400.0
2007-08-09 14:15:00,22.43,22.48,22.43,22.47,41200.0,18.7196,18.7614,18.7196,18.753,41200.0
2007-08-09 14:20:00,22.45,22.47,22.45,22.45,38600.0,18.7363,18.753,18.7363,18.7363,38600.0
2007-08-09 14:25:00,22.47,22.47,22.37,22.43,45600.0,18.753,18.753,18.6696,18.7196,45600.0
2007-08-09 14:30:00,22.42,22.46,22.22,22.22,60600.0,18.7113,18.7447,18.5444,18.5444,60600.0
2007-08-09 14:35:00,22.23,22.27,22.03,22.27,79200.0,18.5527,18.5861,18.3858,18.5861,79200.0
2007-08-09 14:40:00,22.29,22.35,22.22,22.3,53200.0,18.6028,18.6529,18.5444,18.6112,53200.0
2007-08-09 14:45:00,22.3,22.31,22.26,22.26,56400.0,18.6112,18.6195,18.5778,18.5778,56400.0
2007-08-09 14:50:00,22.26,22.33,22.25,22.29,36200.0,18.5778,18.6362,18.5694,18.6028,36200.0
2007-08-09 14:55:00,22.29,22.29,22.03,22.06,60600.0,18.6028,18.6028,18.3858,18.4109,60600.0
2007-08-09 15:00:00,22.07,22.25,22.07,22.15,59400.0,18.4192,18.5694,18.4192,18.486,59400.0
2007-08-09 15:05:00,22.13,22.13,21.99,22.13,73400.0,18.4693,18.4693,18.3524,18.4693,73400.0
2007-08-09 15:10:00,22.13,22.15,21.94,22.07,78600.0,18.4693,18.486,18.3107,18.4192,78600.0
2007-08-09 15:15:00,22.05,22.22,22.03,22.21,65200.0,18.4025,18.5444,18.3858,18.536,65200.0
2007-08-09 15:20:00,22.22,22.27,22.2,22.24,59400.0,18.5444,18.5861,18.5277,18.5611,59400.0
2007-08-09 15:25:00,22.25,22.25,22.12,22.14,93400.0,18.5694,18.5694,18.4609,18.4776,93400.0
2007-08-09 15:30:00,22.14,22.14,21.96,22.01,124200.0,18.4776,18.4776,18.3274,18.3691,124200.0
2007-08-09 15:35:00,22.0,22.04,21.99,22.03,89600.0,18.3608,18.3942,18.3524,18.3858,89600.0
2007-08-09 15:40:00,22.02,22.15,22.0,22.14,66200.0,18.3775,18.486,18.3608,18.4776,66200.0
2007-08-09 15:45:00,22.14,22.17,22.13,22.17,72200.0,18.4776,18.5027,18.4693,18.5027,72200.0
2007-08-09 15:50:00,22.17,22.17,22.05,22.08,116800.0,18.5027,18.5027,18.4025,18.4275,116800.0
2007-08-09 15:55:00,22.08,22.13,22.0,22.03,80800.0,18.4275,18.4693,18.3608,18.3858,80800.0
2007-08-10 09:35:00,21.83,21.83,21.63,21.74,48000.0,18.2189,18.2189,18.052,18.1438,48000.0
2007-08-10 09:40:00,21.7,21.83,21.7,21.79,39400.0,18.1104,18.2189,18.1104,18.1855,39400.0
2007-08-10 09:45:00,21.79,21.85,21.79,21.84,39600.0,18.1855,18.2356,18.1855,18.2272,39600.0
2007-08-10 09:50:00,21.84,21.85,21.78,21.84,55600.0,18.2272,18.2356,18.1772,18.2272,55600.0
2007-08-10 09:55:00,21.83,21.84,21.78,21.81,43400.0,18.2189,18.2272,18.1772,18.2022,43400.0
2007-08-10 10:00:00,21.81,21.85,21.78,21.82,25400.0,18.2022,18.2356,18.1772,18.2106,25400.0
2007-08-10 10:05:00,21.82,21.83,21.61,21.65,50000.0,18.2106,18.2189,18.0353,18.0687,50000.0
2007-08-10 10:10:00,21.65,21.74,21.54,21.57,34000.0,18.0687,18.1438,17.9769,18.0019,34000.0
2007-08-10 10:15:00,21.58,21.58,21.52,21.54,24000.0,18.0103,18.0103,17.9602,17.9769,24000.0
2007-08-10 10:20:00,21.54,21.56,21.49,21.51,38000.0,17.9769,17.9936,17.9351,17.9518,38000.0
2007-08-10 10:25:00,21.5,21.55,21.48,21.53,27400.0,17.9435,17.9852,17.9268,17.9685,27400.0
2007-08-10 10:30:00,21.49,21.58,21.49,21.53,30000.0,17.9351,18.0103,17.9351,17.9685,30000.0
2007-08-10 10:35:00,21.53,21.59,21.5,21.52,42000.0,17.9685,18.0186,17.9435,17.9602,42000.0
2007-08-10 10:40:00,21.53,21.57,21.52,21.56,54800.0,17.9685,18.0019,17.9602,17.9936,54800.0
2007-08-10 10:45:00,21.56,21.57,21.52,21.56,40800.0,17.9936,18.0019,17.9602,17.9936,40800.0
2007-08-10 10:50:00,21.56,21.61,21.56,21.58,55800.0,17.9936,18.0353,17.9936,18.0103,55800.0
2007-08-10 10:55:00,21.58,21.6,21.5,21.5,66800.0,18.0103,18.0269,17.9435,17.9435,66800.0
2007-08-10 11:00:00,21.5,21.61,21.49,21.56,58000.0,17.9435,18.0353,17.9351,17.9936,58000.0
2007-08-10 11:05:00,21.56,21.69,21.55,21.64,31800.0,17.9936,18.1021,17.9852,18.0603,31800.0
2007-08-10 11:10:00,21.63,21.65,21.55,21.57,19400.0,18.052,18.0687,17.9852,18.0019,19400.0
2007-08-10 11:15:00,21.57,21.68,21.56,21.65,33200.0,18.0019,18.0937,17.9936,18.0687,33200.0
2007-08-10 11:20:00,21.66,21.73,21.64,21.69,32200.0,18.077,18.1354,18.0603,18.1021,32200.0
2007-08-10 11:25:00,21.67,21.69,21.58,21.58,31200.0,18.0854,18.1021,18.0103,18.0103,31200.0
2007-08-10 11:30:00,21.56,21.6,21.52,21.6,52800.0,17.9936,18.0269,17.9602,18.0269,52800.0
2007-08-10 11:35:00,21.61,21.61,21.52,21.52,15400.0,18.0353,18.0353,17.9602,17.9602,15400.0
2007-08-10 11:40:00,21.52,21.53,21.5,21.5,23000.0,17.9602,17.9685,17.9435,17.9435,23000.0
2007-08-10 11:45:00,21.5,21.54,21.49,21.49,30600.0,17.9435,17.9769,17.9351,17.9351,30600.0
2007-08-10 11:50:00,21.5,21.52,21.49,21.5,20400.0,17.9435,17.9602,17.9351,17.9435,20400.0
2007-08-10 11:55:00,21.5,21.5,21.42,21.5,30200.0,17.9435,17.9435,17.8767,17.9435,30200.0
2007-08-10 12:00:00,21.5,21.56,21.45,21.48,24800.0,17.9435,17.9936,17.9018,17.9268,24800.0
2007-08-10 12:05:00,21.46,21.56,21.46,21.54,38800.0,17.9101,17.9936,17.9101,17.9769,38800.0
2007-08-10 12:10:00,21.53,21.55,21.5,21.51,39000.0,17.9685,17.9852,17.9435,17.9518,39000.0
2007-08-10 12:15:00,21.5,21.78,21.5,21.56,45600.0,17.9435,18.1772,17.9435,17.9936,45600.0
2007-08-10 12:20:00,21.57,21.67,21.57,21.64,60200.0,18.0019,18.0854,18.0019,18.0603,60200.0
2007-08-10 12:25:00,21.63,21.64,21.58,21.6,56200.0,18.052,18.0603,18.0103,18.0269,56200.0
2007-08-10 12:30:00,21.59,21.61,21.54,21.55,32400.0,18.0186,18.0353,17.9769,17.9852,32400.0
2007-08-10 12:35:00,21.55,21.57,21.53,21.54,34600.0,17.9852,18.0019,17.9685,17.9769,34600.0
2007-08-10 12:40:00,21.55,21.57,21.52,21.56,46000.0,17.9852,18.0019,17.9602,17.9936,46000.0
2007-08-10 12:45:00,21.56,21.61,21.55,21.57,78200.0,17.9936,18.0353,17.9852,18.0019,78200.0
2007-08-10 12:50:00,21.56,21.58,21.52,21.54,32000.0,17.9936,18.0103,17.9602,17.9769,32000.0
2007-08-10 12:55:00,21.54,21.54,21.5,21.5,40400.0,17.9769,17.9769,17.9435,17.9435,40400.0
2007-08-10 13:00:00,21.51,21.52,21.5,21.5,23200.0,17.9518,17.9602,17.9435,17.9435,23200.0
2007-08-10 13:05:00,21.5,21.5,21.4,21.42,25800.0,17.9435,17.9435,17.86,17.8767,25800.0
2007-08-10 13:10:00,21.42,21.42,21.38,21.39,19600.0,17.8767,17.8767,17.8433,17.8517,19600.0
2007-08-10 13:15:00,21.38,21.41,21.35,21.41,49200.0,17.8433,17.8684,17.8183,17.8684,49200.0
2007-08-10 13:20:00,21.41,21.54,21.41,21.54,26800.0,17.8684,17.9769,17.8684,17.9769,26800.0
2007-08-10 13:25:00,21.55,21.57,21.53,21.54,23600.0,17.9852,18.0019,17.9685,17.9769,23600.0
2007-08-10 13:30:00,21.53,21.53,21.5,21.5,23000.0,17.9685,17.9685,17.9435,17.9435,23000.0
2007-08-10 13:35:00,21.5,21.55,21.5,21.53,24600.0,17.9435,17.9852,17.9435,17.9685,24600.0
2007-08-10 13:40:00,21.53,21.53,21.41,21.41,12400.0,17.9685,17.9685,17.8684,17.8684,12400.0
2007-08-10 13:45:00,21.43,21.43,21.27,21.29,22600.0,17.8851,17.8851,17.7515,17.7682,22600.0
2007-08-10 13:50:00,21.27,21.29,21.21,21.23,57000.0,17.7515,17.7682,17.7015,17.7181,57000.0
2007-08-10 13:55:00,21.24,21.34,21.24,21.33,44400.0,17.7265,17.81,17.7265,17.8016,44400.0
2007-08-10 14:00:00,21.34,21.36,21.29,21.29,31000.0,17.81,17.8266,17.7682,17.7682,31000.0
2007-08-10 14:05:00,21.29,21.34,21.29,21.32,19600.0,17.7682,17.81,17.7682,17.7933,19600.0
2007-08-10 14:10:00,21.32,21.33,21.29,21.29,17000.0,17.7933,17.8016,17.7682,17.7682,17000.0
2007-08-10 14:15:00,21.3,21.31,21.21,21.23,28600.0,17.7766,17.7849,17.7015,17.7181,28600.0
2007-08-10 14:20:00,21.24,21.29,21.23,21.28,35800.0,17.7265,17.7682,17.7181,17.7599,35800.0
2007-08-10 14:25:00,21.28,21.33,21.28,21.32,45600.0,17.7599,17.8016,17.7599,17.7933,45600.0
2007-08-10 14:30:00,21.31,21.34,21.3,21.31,23800.0,17.7849,17.81,17.7766,17.7849,23800.0
2007-08-10 14:35:00,21.32,21.33,21.29,21.29,37000.0,17.7933,17.8016,17.7682,17.7682,37000.0
2007-08-10 14:40:00,21.28,21.34,21.28,21.34,38400.0,17.7599,17.81,17.7599,17.81,38400.0
2007-08-10 14:45:00,21.34,21.34,21.3,21.31,20000.0,17.81,17.81,17.7766,17.7849,20000.0
2007-08-10 14:50:00,21.29,21.31,21.28,21.28,20600.0,17.7682,17.7849,17.7599,17.7599,20600.0
2007-08-10 14:55:00,21.28,21.32,21.27,21.28,41800.0,17.7599,17.7933,17.7515,17.7599,41800.0
2007-08-10 15:00:00,21.28,21.31,21.27,21.31,30000.0,17.7599,17.7849,17.7515,17.7849,30000.0
2007-08-10 15:05:00,21.3,21.35,21.28,21.32,15000.0,17.7766,17.8183,17.7599,17.7933,15000.0
2007-08-10 15:10:00,21.31,21.32,21.27,21.31,14600.0,17.7849,17.7933,17.7515,17.7849,14600.0
2007-08-10 15:15:00,21.3,21.31,21.27,21.28,19600.0,17.7766,17.7849,17.7515,17.7599,19600.0
2007-08-10 15:20:00,21.28,21.33,21.28,21.3,24000.0,17.7599,17.8016,17.7599,17.7766,24000.0
2007-08-10 15:25:00,21.32,21.47,21.32,21.46,51000.0,17.7933,17.9184,17.7933,17.9101,51000.0
2007-08-10 15:30:00,21.47,21.52,21.41,21.5,22000.0,17.9184,17.9602,17.8684,17.9435,22000.0
2007-08-10 15:35:00,21.49,21.52,21.43,21.45,20200.0,17.9351,17.9602,17.8851,17.9018,20200.0
2007-08-10 15:40:00,21.44,21.58,21.44,21.5,88200.0,17.8934,18.0103,17.8934,17.9435,88200.0
2007-08-10 15:45:00,21.46,21.57,21.46,21.53,39200.0,17.9101,18.0019,17.9101,17.9685,39200.0
2007-08-10 15:50:00,21.53,21.56,21.5,21.52,48000.0,17.9685,17.9936,17.9435,17.9602,48000.0
2007-08-10 15:55:00,21.52,21.7,21.5,21.59,102200.0,17.9602,18.1104,17.9435,18.0186,102200.0
2007-08-13 09:30:00,21.46,21.46,21.4,21.42,16600.0,17.9101,17.9101,17.86,17.8767,16600.0
2007-08-13 09:35:00,21.4,21.41,21.37,21.39,9400.0,17.86,17.8684,17.835,17.8517,9400.0
2007-08-13 09:40:00,21.39,21.39,21.25,21.26,34800.0,17.8517,17.8517,17.7348,17.7432,34800.0
2007-08-13 09:45:00,21.28,21.45,21.27,21.45,43200.0,17.7599,17.9018,17.7515,17.9018,43200.0
2007-08-13 09:50:00,21.45,21.52,21.45,21.48,30200.0,17.9018,17.9602,17.9018,17.9268,30200.0
2007-08-13 09:55:00,21.47,21.55,21.46,21.53,22800.0,17.9184,17.9852,17.9101,17.9685,22800.0
2007-08-13 10:00:00,21.51,21.53,21.4,21.41,19200.0,17.9518,17.9685,17.86,17.8684,19200.0
2007-08-13 10:05:00,21.42,21.43,21.41,21.42,19600.0,17.8767,17.8851,17.8684,17.8767,19600.0
2007-08-13 10:10:00,21.43,21.43,21.39,21.4,35600.0,17.8851,17.8851,17.8517,17.86,35600.0
2007-08-13 10:15:00,21.41,21.42,21.37,21.39,35800.0,17.8684,17.8767,17.835,17.8517,35800.0
2007-08-13 10:20:00,21.39,21.41,21.36,21.4,39000.0,17.8517,17.8684,17.8266,17.86,39000.0
2007-08-13 10:25:00,21.41,21.42,21.4,21.42,48400.0,17.8684,17.8767,17.86,17.8767,48400.0
2007-08-13 10:30:00,21.41,21.42,21.38,21.4,33000.0,17.8684,17.8767,17.8433,17.86,33000.0
2007-08-13 10:35:00,21.4,21.41,21.36,21.38,41200.0,17.86,17.8684,17.8266,17.8433,41200.0
2007-08-13 10:40:00,21.37,21.39,21.36,21.36,48600.0,17.835,17.8517,17.8266,17.8266,48600.0
2007-08-13 10:45:00,21.36,21.41,21.36,21.41,26200.0,17.8266,17.8684,17.8266,17.8684,26200.0
2007-08-13 10:50:00,21.41,21.41,21.35,21.36,15400.0,17.8684,17.8684,17.8183,17.8266,15400.0
2007-08-13 10:55:00,21.35,21.37,21.33,21.36,25000.0,17.8183,17.835,17.8016,17.8266,25000.0
2007-08-13 11:00:00,21.36,21.4,21.35,21.38,23400.0,17.8266,17.86,17.8183,17.8433,23400.0
2007-08-13 11:05:00,21.36,21.39,21.34,21.36,23600.0,17.8266,17.8517,17.81,17.8266,23600.0
2007-08-13 11:10:00,21.35,21.39,21.33,21.39,14800.0,17.8183,17.8517,17.8016,17.8517,14800.0
2007-08-13 11:15:00,21.39,21.39,21.33,21.33,7600.0,17.8517,17.8517,17.8016,17.8016,7600.0
2007-08-13 11:20:00,21.32,21.33,21.29,21.29,10600.0,17.7933,17.8016,17.7682,17.7682,10600.0
2007-08-13 11:25:00,21.29,21.29,21.19,21.21,19400.0,17.7682,17.7682,17.6848,17.7015,19400.0
2007-08-13 11:30:00,21.21,21.21,21.16,21.18,14400.0,17.7015,17.7015,17.6597,17.6764,14400.0
2007-08-13 11:35:00,21.18,21.2,21.18,21.18,7000.0,17.6764,17.6931,17.6764,17.6764,7000.0
2007-08-13 11:40:00,21.18,21.18,21.08,21.09,17600.0,17.6764,17.6764,17.593,17.6013,17600.0
2007-08-13 11:45:00,21.11,21.11,21.06,21.06,17600.0,17.618,17.618,17.5763,17.5763,17600.0
2007-08-13 11:50:00,21.06,21.06,20.97,21.05,19800.0,17.5763,17.5763,17.5012,17.5679,19800.0
2007-08-13 11:55:00,21.06,21.07,21.01,21.04,28400.0,17.5763,17.5846,17.5345,17.5596,28400.0
2007-08-13 12:00:00,21.04,21.08,21.0,21.07,26000.0,17.5596,17.593,17.5262,17.5846,26000.0
2007-08-13 12:05:00,21.06,21.11,21.05,21.11,23400.0,17.5763,17.618,17.5679,17.618,23400.0
2007-08-13 12:10:00,21.11,21.16,21.11,21.16,18400.0,17.618,17.6597,17.618,17.6597,18400.0
2007-08-13 12:15:00,21.16,21.17,21.15,21.17,11000.0,17.6597,17.6681,17.6514,17.6681,11000.0
2007-08-13 12:20:00,21.17,21.18,21.16,21.18,10000.0,17.6681,17.6764,17.6597,17.6764,10000.0
2007-08-13 12:25:00,21.16,21.17,21.14,21.15,13000.0,17.6597,17.6681,17.643,17.6514,13000.0
2007-08-13 12:30:00,21.15,21.15,21.11,21.11,11000.0,17.6514,17.6514,17.618,17.618,11000.0
2007-08-13 12:35:00,21.12,21.19,21.11,21.18,28400.0,17.6263,17.6848,17.618,17.6764,28400.0
2007-08-13 12:40:00,21.17,21.19,21.16,21.18,14600.0,17.6681,17.6848,17.6597,17.6764,14600.0
2007-08-13 12:45:00,21.18,21.19,21.18,21.19,11800.0,17.6764,17.6848,17.6764,17.6848,11800.0
2007-08-13 12:50:00,21.19,21.2,21.18,21.18,15000.0,17.6848,17.6931,17.6764,17.6764,15000.0
2007-08-13 12:55:00,21.18,21.18,21.18,21.18,27000.0,17.6764,17.6764,17.6764,17.6764,27000.0
2007-08-13 13:00:00,21.18,21.2,21.18,21.18,19800.0,17.6764,17.6931,17.6764,17.6764,19800.0
2007-08-13 13:05:00,21.18,21.19,21.18,21.18,18600.0,17.6764,17.6848,17.6764,17.6764,18600.0
2007-08-13 13:10:00,21.18,21.18,21.17,21.17,6000.0,17.6764,17.6764,17.6681,17.6681,6000.0
2007-08-13 13:15:00,21.17,21.2,21.14,21.2,22600.0,17.6681,17.6931,17.643,17.6931,22600.0
2007-08-13 13:20:00,21.2,21.23,21.18,21.22,29800.0,17.6931,17.7181,17.6764,17.7098,29800.0
2007-08-13 13:25:00,21.22,21.25,21.21,21.24,11400.0,17.7098,17.7348,17.7015,17.7265,11400.0
2007-08-13 13:30:00,21.24,21.28,21.24,21.28,8800.0,17.7265,17.7599,17.7265,17.7599,8800.0
2007-08-13 13:35:00,21.28,21.32,21.28,21.3,7400.0,17.7599,17.7933,17.7599,17.7766,7400.0
2007-08-13 13:40:00,21.3,21.3,21.25,21.25,5800.0,17.7766,17.7766,17.7348,17.7348,5800.0
2007-08-13 13:45:00,21.25,21.25,21.25,21.25,3800.0,17.7348,17.7348,17.7348,17.7348,3800.0
2007-08-13 13:50:00,21.25,21.25,21.21,21.22,7000.0,17.7348,17.7348,17.7015,17.7098,7000.0
2007-08-13 13:55:00,21.22,21.28,21.22,21.28,11000.0,17.7098,17.7599,17.7098,17.7599,11000.0
2007-08-13 14:00:00,21.27,21.33,21.25,21.33,16800.0,17.7515,17.8016,17.7348,17.8016,16800.0
2007-08-13 14:05:00,21.33,21.38,21.33,21.36,13400.0,17.8016,17.8433,17.8016,17.8266,13400.0
2007-08-13 14:10:00,21.35,21.36,21.35,21.35,11200.0,17.8183,17.8266,17.8183,17.8183,11200.0
2007-08-13 14:15:00,21.36,21.36,21.31,21.31,12000.0,17.8266,17.8266,17.7849,17.7849,12000.0
2007-08-13 14:20:00,21.32,21.36,21.25,21.25,32200.0,17.7933,17.8266,17.7348,17.7348,32200.0
2007-08-13 14:25:00,21.25,21.27,21.25,21.26,34600.0,17.7348,17.7515,17.7348,17.7432,34600.0
2007-08-13 14:30:00,21.25,21.27,21.24,21.25,21600.0,17.7348,17.7515,17.7265,17.7348,21600.0
2007-08-13 14:35:00,21.25,21.26,21.22,21.24,11600.0,17.7348,17.7432,17.7098,17.7265,11600.0
2007-08-13 14:40:00,21.25,21.27,21.18,21.2,29600.0,17.7348,17.7515,17.6764,17.6931,29600.0
2007-08-13 14:45:00,21.21,21.25,21.18,21.23,23400.0,17.7015,17.7348,17.6764,17.7181,23400.0
2007-08-13 14:50:00,21.23,21.24,21.2,21.21,25000.0,17.7181,17.7265,17.6931,17.7015,25000.0
2007-08-13 14:55:00,21.22,21.24,21.21,21.24,7000.0,17.7098,17.7265,17.7015,17.7265,7000.0
2007-08-13 15:00:00,21.23,21.25,21.2,21.2,18800.0,17.7181,17.7348,17.6931,17.6931,18800.0
2007-08-13 15:05:00,21.2,21.24,21.2,21.24,9000.0,17.6931,17.7265,17.6931,17.7265,9000.0
2007-08-13 15:10:00,21.25,21.32,21.23,21.24,17600.0,17.7348,17.7933,17.7181,17.7265,17600.0
2007-08-13 15:15:00,21.22,21.23,21.21,21.22,16200.0,17.7098,17.7181,17.7015,17.7098,16200.0
2007-08-13 15:20:00,21.22,21.23,21.21,21.22,17400.0,17.7098,17.7181,17.7015,17.7098,17400.0
2007-08-13 15:25:00,21.22,21.25,21.2,21.22,56400.0,17.7098,17.7348,17.6931,17.7098,56400.0
2007-08-13 15:30:00,21.22,21.22,21.09,21.17,29600.0,17.7098,17.7098,17.6013,17.6681,29600.0
2007-08-13 15:35:00,21.17,21.22,21.17,21.21,24600.0,17.6681,17.7098,17.6681,17.7015,24600.0
2007-08-13 15:40:00,21.21,21.21,21.14,21.16,17200.0,17.7015,17.7015,17.643,17.6597,17200.0
2007-08-13 15:45:00,21.17,21.24,21.17,21.23,21000.0,17.6681,17.7265,17.6681,17.7181,21000.0
2007-08-13 15:50:00,21.23,21.23,21.17,21.22,20000.0,17.7181,17.7181,17.6681,17.7098,20000.0
2007-08-13 15:55:00,21.22,21.24,21.18,21.2,35600.0,17.7098,17.7265,17.6764,17.6931,35600.0
2007-08-14 09:30:00,21.22,21.42,21.22,21.42,9600.0,17.7098,17.8767,17.7098,17.8767,9600.0
2007-08-14 09:35:00,21.42,21.42,21.32,21.32,9200.0,17.8767,17.8767,17.7933,17.7933,9200.0
2007-08-14 09:40:00,21.34,21.39,21.33,21.39,16000.0,17.81,17.8517,17.8016,17.8517,16000.0
2007-08-14 09:45:00,21.4,21.4,21.34,21.34,10600.0,17.86,17.86,17.81,17.81,10600.0
2007-08-14 09:50:00,21.31,21.34,21.29,21.3,8200.0,17.7849,17.81,17.7682,17.7766,8200.0
2007-08-14 09:55:00,21.32,21.33,21.27,21.31,10600.0,17.7933,17.8016,17.7515,17.7849,10600.0
2007-08-14 10:00:00,21.31,21.31,21.25,21.28,37400.0,17.7849,17.7849,17.7348,17.7599,37400.0
2007-08-14 10:05:00,21.28,21.28,21.23,21.23,15800.0,17.7599,17.7599,17.7181,17.7181,15800.0
2007-08-14 10:10:00,21.21,21.21,21.16,21.18,8200.0,17.7015,17.7015,17.6597,17.6764,8200.0
2007-08-14 10:15:00,21.18,21.2,21.18,21.2,25600.0,17.6764,17.6931,17.6764,17.6931,25600.0
2007-08-14 10:20:00,21.19,21.21,21.16,21.16,9200.0,17.6848,17.7015,17.6597,17.6597,9200.0
2007-08-14 10:25:00,21.15,21.15,21.03,21.03,9200.0,17.6514,17.6514,17.5512,17.5512,9200.0
2007-08-14 10:30:00,21.05,21.16,21.05,21.15,17800.0,17.5679,17.6597,17.5679,17.6514,17800.0
2007-08-14 10:35:00,21.16,21.23,21.16,21.2,19400.0,17.6597,17.7181,17.6597,17.6931,19400.0
2007-08-14 10:40:00,21.17,21.17,21.08,21.11,9600.0,17.6681,17.6681,17.593,17.618,9600.0
2007-08-14 10:45:00,21.11,21.13,21.08,21.11,9600.0,17.618,17.6347,17.593,17.618,9600.0
2007-08-14 10:50:00,21.11,21.13,21.07,21.07,18600.0,17.618,17.6347,17.5846,17.5846,18600.0
2007-08-14 10:55:00,21.06,21.09,21.05,21.09,10200.0,17.5763,17.6013,17.5679,17.6013,10200.0
2007-08-14 11:00:00,21.09,21.09,21.04,21.06,31800.0,17.6013,17.6013,17.5596,17.5763,31800.0
2007-08-14 11:05:00,21.07,21.08,21.06,21.07,14400.0,17.5846,17.593,17.5763,17.5846,14400.0
2007-08-14 11:10:00,21.07,21.15,21.07,21.12,8600.0,17.5846,17.6514,17.5846,17.6263,8600.0
2007-08-14 11:15:00,21.13,21.18,21.11,21.18,5000.0,17.6347,17.6764,17.618,17.6764,5000.0
2007-08-14 11:20:00,21.18,21.18,21.16,21.16,10200.0,17.6764,17.6764,17.6597,17.6597,10200.0
2007-08-14 11:25:00,21.16,21.16,21.07,21.1,10200.0,17.6597,17.6597,17.5846,17.6097,10200.0
2007-08-14 11:30:00,21.1,21.15,21.1,21.15,7400.0,17.6097,17.6514,17.6097,17.6514,7400.0
2007-08-14 11:35:00,21.16,21.18,21.14,21.17,10600.0,17.6597,17.6764,17.643,17.6681,10600.0
2007-08-14 11:40:00,21.16,21.16,21.12,21.12,4200.0,17.6597,17.6597,17.6263,17.6263,4200.0
2007-08-14 11:45:00,21.1,21.15,21.1,21.14,7400.0,17.6097,17.6514,17.6097,17.643,7400.0
2007-08-14 11:50:00,21.14,21.16,21.14,21.16,17400.0,17.643,17.6597,17.643,17.6597,17400.0
2007-08-14 11:55:00,21.17,21.18,21.16,21.16,13000.0,17.6681,17.6764,17.6597,17.6597,13000.0
2007-08-14 12:00:00,21.16,21.17,21.06,21.08,11000.0,17.6597,17.6681,17.5763,17.593,11000.0
2007-08-14 12:05:00,21.09,21.13,21.09,21.12,5000.0,17.6013,17.6347,17.6013,17.6263,5000.0
2007-08-14 12:10:00,21.11,21.13,21.11,21.13,6200.0,17.618,17.6347,17.618,17.6347,6200.0
2007-08-14 12:15:00,21.13,21.15,21.13,21.15,6800.0,17.6347,17.6514,17.6347,17.6514,6800.0
2007-08-14 12:20:00,21.17,21.23,21.17,21.2,10800.0,17.6681,17.7181,17.6681,17.6931,10800.0
2007-08-14 12:25:00,21.19,21.21,21.14,21.14,4200.0,17.6848,17.7015,17.643,17.643,4200.0
2007-08-14 12:30:00,21.14,21.2,21.14,21.18,7400.0,17.643,17.6931,17.643,17.6764,7400.0
2007-08-14 12:35:00,21.18,21.18,21.09,21.1,10600.0,17.6764,17.6764,17.6013,17.6097,10600.0
2007-08-14 12:40:00,21.09,21.11,21.06,21.11,9800.0,17.6013,17.618,17.5763,17.618,9800.0
2007-08-14 12:45:00,21.1,21.11,21.06,21.07,12800.0,17.6097,17.618,17.5763,17.5846,12800.0
2007-08-14 12:50:00,21.07,21.09,21.07,21.07,7200.0,17.5846,17.6013,17.5846,17.5846,7200.0
2007-08-14 12:55:00,21.06,21.07,21.05,21.05,10800.0,17.5763,17.5846,17.5679,17.5679,10800.0
2007-08-14 13:00:00,21.05,21.06,21.04,21.05,16000.0,17.5679,17.5763,17.5596,17.5679,16000.0
2007-08-14 13:05:00,21.05,21.06,21.01,21.02,26600.0,17.5679,17.5763,17.5345,17.5429,26600.0
2007-08-14 13:10:00,21.02,21.03,21.0,21.03,14400.0,17.5429,17.5512,17.5262,17.5512,14400.0
2007-08-14 13:15:00,21.03,21.03,21.0,21.03,21800.0,17.5512,17.5512,17.5262,17.5512,21800.0
2007-08-14 13:20:00,21.02,21.03,21.0,21.0,13400.0,17.5429,17.5512,17.5262,17.5262,13400.0
2007-08-14 13:25:00,21.0,21.0,20.98,20.98,28400.0,17.5262,17.5262,17.5095,17.5095,28400.0
2007-08-14 13:30:00,20.95,21.0,20.95,21.0,8200.0,17.4845,17.5262,17.4845,17.5262,8200.0
2007-08-14 13:35:00,21.0,21.0,20.98,21.0,30600.0,17.5262,17.5262,17.5095,17.5262,30600.0
2007-08-14 13:40:00,20.99,21.0,20.97,20.99,7200.0,17.5178,17.5262,17.5012,17.5178,7200.0
2007-08-14 13:45:00,20.99,20.99,20.96,20.98,17600.0,17.5178,17.5178,17.4928,17.5095,17600.0
2007-08-14 13:50:00,20.97,20.98,20.95,20.96,15000.0,17.5012,17.5095,17.4845,17.4928,15000.0
2007-08-14 13:55:00,20.93,20.94,20.82,20.83,139800.0,17.4678,17.4761,17.376,17.3843,139800.0
2007-08-14 14:00:00,20.83,20.88,20.78,20.83,32600.0,17.3843,17.426,17.3426,17.3843,32600.0
2007-08-14 14:05:00,20.84,20.85,20.75,20.78,24200.0,17.3927,17.401,17.3176,17.3426,24200.0
2007-08-14 14:10:00,20.78,20.85,20.78,20.79,31000.0,17.3426,17.401,17.3426,17.3509,31000.0
2007-08-14 14:15:00,20.79,20.82,20.77,20.78,18400.0,17.3509,17.376,17.3342,17.3426,18400.0
2007-08-14 14:20:00,20.79,20.81,20.75,20.77,27000.0,17.3509,17.3676,17.3176,17.3342,27000.0
2007-08-14 14:25:00,20.76,20.84,20.76,20.84,12600.0,17.3259,17.3927,17.3259,17.3927,12600.0
2007-08-14 14:30:00,20.83,20.84,20.75,20.76,31600.0,17.3843,17.3927,17.3176,17.3259,31600.0
2007-08-14 14:35:00,20.75,20.8,20.75,20.77,30000.0,17.3176,17.3593,17.3176,17.3342,30000.0
2007-08-14 14:40:00,20.78,20.78,20.73,20.74,34600.0,17.3426,17.3426,17.3009,17.3092,34600.0
2007-08-14 14:45:00,20.73,20.75,20.68,20.72,46000.0,17.3009,17.3176,17.2591,17.2925,46000.0
2007-08-14 14:50:00,20.72,20.73,20.69,20.72,15200.0,17.2925,17.3009,17.2675,17.2925,15200.0
2007-08-14 14:55:00,20.72,20.75,20.71,20.75,27000.0,17.2925,17.3176,17.2842,17.3176,27000.0
2007-08-14 15:00:00,20.75,20.79,20.73,20.78,53200.0,17.3176,17.3509,17.3009,17.3426,53200.0
2007-08-14 15:05:00,20.78,20.78,20.7,20.7,26000.0,17.3426,17.3426,17.2758,17.2758,26000.0
2007-08-14 15:10:00,20.7,20.73,20.7,20.71,11600.0,17.2758,17.3009,17.2758,17.2842,11600.0
2007-08-14 15:15:00,20.71,20.75,20.7,20.75,28400.0,17.2842,17.3176,17.2758,17.3176,28400.0
2007-08-14 15:20:00,20.75,20.81,20.74,20.81,143800.0,17.3176,17.3676,17.3092,17.3676,143800.0
2007-08-14 15:25:00,20.81,20.83,20.77,20.79,65600.0,17.3676,17.3843,17.3342,17.3509,65600.0
2007-08-14 15:30:00,20.77,20.78,20.72,20.72,18800.0,17.3342,17.3426,17.2925,17.2925,18800.0
2007-08-14 15:35:00,20.73,20.73,20.64,20.64,29600.0,17.3009,17.3009,17.2257,17.2257,29600.0
2007-08-14 15:40:00,20.65,20.7,20.64,20.68,33600.0,17.2341,17.2758,17.2257,17.2591,33600.0
2007-08-14 15:45:00,20.68,20.68,20.64,20.66,29200.0,17.2591,17.2591,17.2257,17.2424,29200.0
2007-08-14 15:50:00,20.66,20.66,20.64,20.65,34800.0,17.2424,17.2424,17.2257,17.2341,34800.0
2007-08-14 15:55:00,20.65,20.68,20.64,20.65,52000.0,17.2341,17.2591,17.2257,17.2341,52000.0
2007-08-15 09:30:00,20.45,20.53,20.41,20.51,35400.0,17.0672,17.1339,17.0338,17.1173,35400.0
2007-08-15 09:35:00,20.5,20.5,20.32,20.36,41800.0,17.1089,17.1089,16.9587,16.9921,41800.0
2007-08-15 09:40:00,20.35,20.36,20.18,20.3,38000.0,16.9837,16.9921,16.8418,16.942,38000.0
2007-08-15 09:45:00,20.31,20.43,20.25,20.39,28200.0,16.9503,17.0505,16.9003,17.0171,28200.0
2007-08-15 09:50:00,20.4,20.5,20.33,20.38,29400.0,17.0254,17.1089,16.967,17.0088,29400.0
2007-08-15 09:55:00,20.38,20.54,20.37,20.49,14600.0,17.0088,17.1423,17.0004,17.1006,14600.0
2007-08-15 10:00:00,20.49,20.53,20.43,20.43,41600.0,17.1006,17.1339,17.0505,17.0505,41600.0
2007-08-15 10:05:00,20.44,20.55,20.42,20.54,12800.0,17.0588,17.1506,17.0421,17.1423,12800.0
2007-08-15 10:10:00,20.54,20.6,20.5,20.57,15200.0,17.1423,17.1924,17.1089,17.1673,15200.0
2007-08-15 10:15:00,20.57,20.59,20.47,20.48,10200.0,17.1673,17.184,17.0839,17.0922,10200.0
2007-08-15 10:20:00,20.48,20.52,20.45,20.5,22200.0,17.0922,17.1256,17.0672,17.1089,22200.0
2007-08-15 10:25:00,20.48,20.55,20.48,20.55,15000.0,17.0922,17.1506,17.0922,17.1506,15000.0
2007-08-15 10:30:00,20.56,20.56,20.47,20.47,24000.0,17.159,17.159,17.0839,17.0839,24000.0
2007-08-15 10:35:00,20.46,20.47,20.39,20.41,17800.0,17.0755,17.0839,17.0171,17.0338,17800.0
2007-08-15 10:40:00,20.41,20.43,20.39,20.43,25600.0,17.0338,17.0505,17.0171,17.0505,25600.0
2007-08-15 10:45:00,20.42,20.42,20.31,20.34,9800.0,17.0421,17.0421,16.9503,16.9754,9800.0
2007-08-15 10:50:00,20.35,20.41,20.33,20.34,28200.0,16.9837,17.0338,16.967,16.9754,28200.0
2007-08-15 10:55:00,20.34,20.35,20.23,20.23,36400.0,16.9754,16.9837,16.8836,16.8836,36400.0
2007-08-15 11:00:00,20.23,20.25,20.21,20.23,31000.0,16.8836,16.9003,16.8669,16.8836,31000.0
2007-08-15 11:05:00,20.24,20.27,20.22,20.23,25000.0,16.8919,16.917,16.8752,16.8836,25000.0
2007-08-15 11:10:00,20.24,20.25,20.22,20.25,9400.0,16.8919,16.9003,16.8752,16.9003,9400.0
2007-08-15 11:15:00,20.25,20.27,20.21,20.21,23200.0,16.9003,16.917,16.8669,16.8669,23200.0
2007-08-15 11:20:00,20.22,20.23,20.22,20.23,6800.0,16.8752,16.8836,16.8752,16.8836,6800.0
2007-08-15 11:25:00,20.23,20.27,20.23,20.27,12600.0,16.8836,16.917,16.8836,16.917,12600.0
2007-08-15 11:30:00,20.27,20.27,20.25,20.27,4600.0,16.917,16.917,16.9003,16.917,4600.0
2007-08-15 11:35:00,20.25,20.28,20.25,20.28,19600.0,16.9003,16.9253,16.9003,16.9253,19600.0
2007-08-15 11:40:00,20.28,20.33,20.26,20.31,20000.0,16.9253,16.967,16.9086,16.9503,20000.0
2007-08-15 11:45:00,20.33,20.33,20.3,20.31,10600.0,16.967,16.967,16.942,16.9503,10600.0
2007-08-15 11:50:00,20.31,20.34,20.3,20.3,12400.0,16.9503,16.9754,16.942,16.942,12400.0
2007-08-15 11:55:00,20.32,20.38,20.29,20.38,31000.0,16.9587,17.0088,16.9336,17.0088,31000.0
2007-08-15 12:00:00,20.38,20.46,20.34,20.43,49800.0,17.0088,17.0755,16.9754,17.0505,49800.0
2007-08-15 12:05:00,20.41,20.43,20.4,20.4,8000.0,17.0338,17.0505,17.0254,17.0254,8000.0
2007-08-15 12:10:00,20.41,20.42,20.34,20.34,13000.0,17.0338,17.0421,16.9754,16.9754,13000.0
2007-08-15 12:15:00,20.32,20.35,20.32,20.33,18000.0,16.9587,16.9837,16.9587,16.967,18000.0
2007-08-15 12:20:00,20.33,20.33,20.27,20.29,17800.0,16.967,16.967,16.917,16.9336,17800.0
2007-08-15 12:25:00,20.29,20.35,20.29,20.34,18600.0,16.9336,16.9837,16.9336,16.9754,18600.0
2007-08-15 12:30:00,20.34,20.45,20.34,20.43,26000.0,16.9754,17.0672,16.9754,17.0505,26000.0
2007-08-15 12:35:00,20.43,20.44,20.4,20.44,11000.0,17.0505,17.0588,17.0254,17.0588,11000.0
2007-08-15 12:40:00,20.44,20.45,20.4,20.4,16800.0,17.0588,17.0672,17.0254,17.0254,16800.0
2007-08-15 12:45:00,20.4,20.42,20.38,20.42,11600.0,17.0254,17.0421,17.0088,17.0421,11600.0
2007-08-15 12:50:00,20.42,20.42,20.39,20.41,5600.0,17.0421,17.0421,17.0171,17.0338,5600.0
2007-08-15 12:55:00,20.41,20.47,20.4,20.44,12000.0,17.0338,17.0839,17.0254,17.0588,12000.0
2007-08-15 13:00:00,20.46,20.46,20.43,20.43,9600.0,17.0755,17.0755,17.0505,17.0505,9600.0
2007-08-15 13:05:00,20.45,20.46,20.43,20.46,13000.0,17.0672,17.0755,17.0505,17.0755,13000.0
2007-08-15 13:10:00,20.46,20.46,20.43,20.43,9800.0,17.0755,17.0755,17.0505,17.0505,9800.0
2007-08-15 13:15:00,20.43,20.48,20.43,20.47,15800.0,17.0505,17.0922,17.0505,17.0839,15800.0
2007-08-15 13:20:00,20.47,20.48,20.46,20.48,9200.0,17.0839,17.0922,17.0755,17.0922,9200.0
2007-08-15 13:25:00,20.48,20.49,20.47,20.49,6400.0,17.0922,17.1006,17.0839,17.1006,6400.0
2007-08-15 13:30:00,20.49,20.5,20.47,20.5,9400.0,17.1006,17.1089,17.0839,17.1089,9400.0
2007-08-15 13:35:00,20.5,20.58,20.5,20.57,45200.0,17.1089,17.1757,17.1089,17.1673,45200.0
2007-08-15 13:40:00,20.58,20.58,20.5,20.52,30200.0,17.1757,17.1757,17.1089,17.1256,30200.0
2007-08-15 13:45:00,20.5,20.54,20.43,20.45,38200.0,17.1089,17.1423,17.0505,17.0672,38200.0
2007-08-15 13:50:00,20.45,20.5,20.4,20.49,22200.0,17.0672,17.1089,17.0254,17.1006,22200.0
2007-08-15 13:55:00,20.49,20.54,20.49,20.5,77600.0,17.1006,17.1423,17.1006,17.1089,77600.0
2007-08-15 14:00:00,20.5,20.52,20.46,20.52,40800.0,17.1089,17.1256,17.0755,17.1256,40800.0
2007-08-15 14:05:00,20.5,20.51,20.5,20.5,19000.0,17.1089,17.1173,17.1089,17.1089,19000.0
2007-08-15 14:10:00,20.5,20.52,20.49,20.49,36800.0,17.1089,17.1256,17.1006,17.1006,36800.0
2007-08-15 14:15:00,20.48,20.48,20.41,20.43,23800.0,17.0922,17.0922,17.0338,17.0505,23800.0
2007-08-15 14:20:00,20.43,20.46,20.4,20.44,15400.0,17.0505,17.0755,17.0254,17.0588,15400.0
2007-08-15 14:25:00,20.44,20.45,20.4,20.41,21800.0,17.0588,17.0672,17.0254,17.0338,21800.0
2007-08-15 14:30:00,20.41,20.43,20.41,20.42,21400.0,17.0338,17.0505,17.0338,17.0421,21400.0
2007-08-15 14:35:00,20.41,20.41,20.25,20.3,45200.0,17.0338,17.0338,16.9003,16.942,45200.0
2007-08-15 14:40:00,20.31,20.36,20.28,20.32,30400.0,16.9503,16.9921,16.9253,16.9587,30400.0
2007-08-15 14:45:00,20.31,20.35,20.29,20.29,17400.0,16.9503,16.9837,16.9336,16.9336,17400.0
2007-08-15 14:50:00,20.3,20.32,20.26,20.31,16800.0,16.942,16.9587,16.9086,16.9503,16800.0
2007-08-15 14:55:00,20.31,20.35,20.27,20.28,25600.0,16.9503,16.9837,16.917,16.9253,25600.0
2007-08-15 15:00:00,20.29,20.33,20.25,20.26,29400.0,16.9336,16.967,16.9003,16.9086,29400.0
2007-08-15 15:05:00,20.27,20.3,20.25,20.25,36200.0,16.917,16.942,16.9003,16.9003,36200.0
2007-08-15 15:10:00,20.25,20.27,20.21,20.21,39000.0,16.9003,16.917,16.8669,16.8669,39000.0
2007-08-15 15:15:00,20.23,20.26,20.19,20.26,27400.0,16.8836,16.9086,16.8502,16.9086,27400.0
2007-08-15 15:20:00,20.26,20.28,20.23,20.28,33800.0,16.9086,16.9253,16.8836,16.9253,33800.0
2007-08-15 15:25:00,20.25,20.25,20.23,20.23,34400.0,16.9003,16.9003,16.8836,16.8836,34400.0
2007-08-15 15:30:00,20.23,20.34,20.23,20.33,66200.0,16.8836,16.9754,16.8836,16.967,66200.0
2007-08-15 15:35:00,20.34,20.34,20.21,20.25,44000.0,16.9754,16.9754,16.8669,16.9003,44000.0
2007-08-15 15:40:00,20.24,20.26,20.2,20.25,31400.0,16.8919,16.9086,16.8585,16.9003,31400.0
2007-08-15 15:45:00,20.25,20.25,20.19,20.21,23400.0,16.9003,16.9003,16.8502,16.8669,23400.0
2007-08-15 15:50:00,20.21,20.25,20.18,20.19,65000.0,16.8669,16.9003,16.8418,16.8502,65000.0
2007-08-15 15:55:00,20.19,20.2,20.06,20.14,76200.0,16.8502,16.8585,16.7417,16.8085,76200.0
2007-08-16 09:30:00,19.43,19.43,19.17,19.34,99200.0,16.2159,16.2159,15.9989,16.1408,99200.0
2007-08-16 09:35:00,19.38,19.45,19.33,19.45,68400.0,16.1742,16.2326,16.1324,16.2326,68400.0
2007-08-16 09:40:00,19.45,19.72,19.42,19.71,71200.0,16.2326,16.4579,16.2076,16.4496,71200.0
2007-08-16 09:45:00,19.72,19.85,19.59,19.72,72200.0,16.4579,16.5664,16.3494,16.4579,72200.0
2007-08-16 09:50:00,19.72,19.77,19.68,19.71,40200.0,16.4579,16.4997,16.4245,16.4496,40200.0
2007-08-16 09:55:00,19.72,19.78,19.61,19.75,59400.0,16.4579,16.508,16.3661,16.483,59400.0
2007-08-16 10:00:00,19.76,19.77,19.63,19.7,67000.0,16.4913,16.4997,16.3828,16.4412,67000.0
2007-08-16 10:05:00,19.7,19.74,19.61,19.74,82200.0,16.4412,16.4746,16.3661,16.4746,82200.0
2007-08-16 10:10:00,19.77,19.83,19.77,19.8,30000.0,16.4997,16.5497,16.4997,16.5247,30000.0
2007-08-16 10:15:00,19.79,19.85,19.78,19.83,30200.0,16.5164,16.5664,16.508,16.5497,30200.0
2007-08-16 10:20:00,19.84,19.86,19.73,19.75,52600.0,16.5581,16.5748,16.4663,16.483,52600.0
2007-08-16 10:25:00,19.75,19.83,19.75,19.75,50600.0,16.483,16.5497,16.483,16.483,50600.0
2007-08-16 10:30:00,19.77,19.82,19.74,19.81,28800.0,16.4997,16.5414,16.4746,16.533,28800.0
2007-08-16 10:35:00,19.82,19.92,19.82,19.9,43400.0,16.5414,16.6248,16.5414,16.6082,43400.0
2007-08-16 10:40:00,19.91,19.93,19.9,19.93,29600.0,16.6165,16.6332,16.6082,16.6332,29600.0
2007-08-16 10:45:00,19.93,20.03,19.92,19.95,29400.0,16.6332,16.7167,16.6248,16.6499,29400.0
2007-08-16 10:50:00,19.94,19.97,19.91,19.91,22600.0,16.6415,16.6666,16.6165,16.6165,22600.0
2007-08-16 10:55:00,19.91,19.91,19.86,19.86,25000.0,16.6165,16.6165,16.5748,16.5748,25000.0
2007-08-16 11:00:00,19.86,19.86,19.78,19.84,43400.0,16.5748,16.5748,16.508,16.5581,43400.0
2007-08-16 11:05:00,19.83,19.86,19.83,19.86,38800.0,16.5497,16.5748,16.5497,16.5748,38800.0
2007-08-16 11:10:00,19.86,19.92,19.86,19.91,46400.0,16.5748,16.6248,16.5748,16.6165,46400.0
2007-08-16 11:15:00,19.92,20.0,19.91,19.91,36800.0,16.6248,16.6916,16.6165,16.6165,36800.0
2007-08-16 11:20:00,19.91,19.91,19.81,19.82,12200.0,16.6165,16.6165,16.533,16.5414,12200.0
2007-08-16 11:25:00,19.82,19.84,19.81,19.82,36600.0,16.5414,16.5581,16.533,16.5414,36600.0
2007-08-16 11:30:00,19.83,19.83,19.74,19.74,46600.0,16.5497,16.5497,16.4746,16.4746,46600.0
2007-08-16 11:35:00,19.74,19.75,19.67,19.68,111000.0,16.4746,16.483,16.4162,16.4245,111000.0
2007-08-16 11:40:00,19.68,19.75,19.68,19.75,22000.0,16.4245,16.483,16.4245,16.483,22000.0
2007-08-16 11:45:00,19.79,19.83,19.79,19.83,8200.0,16.5164,16.5497,16.5164,16.5497,8200.0
2007-08-16 11:50:00,19.83,19.86,19.81,19.82,10800.0,16.5497,16.5748,16.533,16.5414,10800.0
2007-08-16 11:55:00,19.83,19.9,19.83,19.88,15400.0,16.5497,16.6082,16.5497,16.5915,15400.0
2007-08-16 12:00:00,19.88,19.88,19.81,19.84,26400.0,16.5915,16.5915,16.533,16.5581,26400.0
2007-08-16 12:05:00,19.83,19.86,19.75,19.75,52600.0,16.5497,16.5748,16.483,16.483,52600.0
2007-08-16 12:10:00,19.75,19.79,19.75,19.75,39400.0,16.483,16.5164,16.483,16.483,39400.0
2007-08-16 12:15:00,19.75,19.8,19.75,19.8,47400.0,16.483,16.5247,16.483,16.5247,47400.0
2007-08-16 12:20:00,19.8,19.81,19.75,19.75,12600.0,16.5247,16.533,16.483,16.483,12600.0
2007-08-16 12:25:00,19.76,19.78,19.75,19.75,8400.0,16.4913,16.508,16.483,16.483,8400.0
2007-08-16 12:30:00,19.78,19.83,19.78,19.82,14800.0,16.508,16.5497,16.508,16.5414,14800.0
2007-08-16 12:35:00,19.82,19.83,19.75,19.75,24400.0,16.5414,16.5497,16.483,16.483,24400.0
2007-08-16 12:40:00,19.75,19.75,19.71,19.74,34000.0,16.483,16.483,16.4496,16.4746,34000.0
2007-08-16 12:45:00,19.74,19.75,19.68,19.73,32000.0,16.4746,16.483,16.4245,16.4663,32000.0
2007-08-16 12:50:00,19.73,19.77,19.73,19.74,19600.0,16.4663,16.4997,16.4663,16.4746,19600.0
2007-08-16 12:55:00,19.74,19.75,19.74,19.75,19200.0,16.4746,16.483,16.4746,16.483,19200.0
2007-08-16 13:00:00,19.75,19.78,19.74,19.76,45000.0,16.483,16.508,16.4746,16.4913,45000.0
2007-08-16 13:05:00,19.77,19.77,19.71,19.71,51000.0,16.4997,16.4997,16.4496,16.4496,51000.0
2007-08-16 13:10:00,19.71,19.77,19.7,19.77,35200.0,16.4496,16.4997,16.4412,16.4997,35200.0
2007-08-16 13:15:00,19.77,19.87,19.77,19.86,27800.0,16.4997,16.5831,16.4997,16.5748,27800.0
2007-08-16 13:20:00,19.86,19.89,19.85,19.85,84000.0,16.5748,16.5998,16.5664,16.5664,84000.0
2007-08-16 13:25:00,19.85,19.86,19.8,19.83,32800.0,16.5664,16.5748,16.5247,16.5497,32800.0
2007-08-16 13:30:00,19.83,19.86,19.76,19.77,26000.0,16.5497,16.5748,16.4913,16.4997,26000.0
2007-08-16 13:35:00,19.77,19.86,19.77,19.86,30200.0,16.4997,16.5748,16.4997,16.5748,30200.0
2007-08-16 13:40:00,19.85,19.9,19.79,19.81,24000.0,16.5664,16.6082,16.5164,16.533,24000.0
2007-08-16 13:45:00,19.81,19.81,19.76,19.79,19800.0,16.533,16.533,16.4913,16.5164,19800.0
2007-08-16 13:50:00,19.8,19.88,19.79,19.86,31000.0,16.5247,16.5915,16.5164,16.5748,31000.0
2007-08-16 13:55:00,19.86,19.94,19.74,19.86,111400.0,16.5748,16.6415,16.4746,16.5748,111400.0
2007-08-16 14:00:00,19.86,19.98,19.83,19.98,86800.0,16.5748,16.6749,16.5497,16.6749,86800.0
2007-08-16 14:05:00,19.99,20.06,19.78,19.83,57200.0,16.6833,16.7417,16.508,16.5497,57200.0
2007-08-16 14:10:00,19.83,19.94,19.82,19.91,25000.0,16.5497,16.6415,16.5414,16.6165,25000.0
2007-08-16 14:15:00,19.93,19.98,19.84,19.89,52400.0,16.6332,16.6749,16.5581,16.5998,52400.0
2007-08-16 14:20:00,19.88,19.9,19.85,19.85,30800.0,16.5915,16.6082,16.5664,16.5664,30800.0
2007-08-16 14:25:00,19.85,19.9,19.84,19.85,35000.0,16.5664,16.6082,16.5581,16.5664,35000.0
2007-08-16 14:30:00,19.87,19.89,19.8,19.87,29200.0,16.5831,16.5998,16.5247,16.5831,29200.0
2007-08-16 14:35:00,19.88,19.93,19.86,19.89,28400.0,16.5915,16.6332,16.5748,16.5998,28400.0
2007-08-16 14:40:00,19.9,19.9,19.86,19.87,38800.0,16.6082,16.6082,16.5748,16.5831,38800.0
2007-08-16 14:45:00,19.88,19.9,19.86,19.86,22800.0,16.5915,16.6082,16.5748,16.5748,22800.0
2007-08-16 14:50:00,19.84,19.87,19.84,19.85,13400.0,16.5581,16.5831,16.5581,16.5664,13400.0
2007-08-16 14:55:00,19.84,19.86,19.8,19.81,34000.0,16.5581,16.5748,16.5247,16.533,34000.0
2007-08-16 15:00:00,19.82,19.82,19.75,19.75,64600.0,16.5414,16.5414,16.483,16.483,64600.0
2007-08-16 15:05:00,19.75,19.79,19.75,19.75,71400.0,16.483,16.5164,16.483,16.483,71400.0
2007-08-16 15:10:00,19.76,19.81,19.74,19.8,94000.0,16.4913,16.533,16.4746,16.5247,94000.0
2007-08-16 15:15:00,19.79,19.84,19.7,19.71,134400.0,16.5164,16.5581,16.4412,16.4496,134400.0
2007-08-16 15:20:00,19.71,19.72,19.56,19.57,124800.0,16.4496,16.4579,16.3244,16.3327,124800.0
2007-08-16 15:25:00,19.57,19.7,19.55,19.7,56400.0,16.3327,16.4412,16.3161,16.4412,56400.0
2007-08-16 15:30:00,19.7,19.8,19.68,19.79,30800.0,16.4412,16.5247,16.4245,16.5164,30800.0
2007-08-16 15:35:00,19.78,19.8,19.76,19.79,41800.0,16.508,16.5247,16.4913,16.5164,41800.0
2007-08-16 15:40:00,19.79,19.85,19.79,19.82,48800.0,16.5164,16.5664,16.5164,16.5414,48800.0
2007-08-16 15:45:00,19.82,19.9,19.8,19.85,53400.0,16.5414,16.6082,16.5247,16.5664,53400.0
2007-08-16 15:50:00,19.86,19.88,19.8,19.83,98400.0,16.5748,16.5915,16.5247,16.5497,98400.0
2007-08-16 15:55:00,19.83,19.88,19.75,19.88,80600.0,16.5497,16.5915,16.483,16.5915,80600.0
2007-08-17 09:30:00,20.28,20.33,19.95,19.95,78600.0,16.9253,16.967,16.6499,16.6499,78600.0
2007-08-17 09:35:00,19.95,20.33,19.95,20.29,69600.0,16.6499,16.967,16.6499,16.9336,69600.0
2007-08-17 09:40:00,20.3,20.3,20.21,20.25,29600.0,16.942,16.942,16.8669,16.9003,29600.0
2007-08-17 09:45:00,20.25,20.32,20.18,20.25,49200.0,16.9003,16.9587,16.8418,16.9003,49200.0
2007-08-17 09:50:00,20.27,20.36,20.25,20.29,19600.0,16.917,16.9921,16.9003,16.9336,19600.0
2007-08-17 09:55:00,20.27,20.27,20.15,20.24,26600.0,16.917,16.917,16.8168,16.8919,26600.0
2007-08-17 10:00:00,20.21,20.23,20.08,20.11,61600.0,16.8669,16.8836,16.7584,16.7834,61600.0
2007-08-17 10:05:00,20.11,20.11,20.06,20.07,32400.0,16.7834,16.7834,16.7417,16.75,32400.0
2007-08-17 10:10:00,20.05,20.05,20.0,20.02,58000.0,16.7333,16.7333,16.6916,16.7083,58000.0
2007-08-17 10:15:00,20.02,20.04,19.97,19.97,19400.0,16.7083,16.725,16.6666,16.6666,19400.0
2007-08-17 10:20:00,19.96,20.03,19.93,20.03,195000.0,16.6582,16.7167,16.6332,16.7167,195000.0
2007-08-17 10:25:00,20.02,20.06,20.0,20.02,120800.0,16.7083,16.7417,16.6916,16.7083,120800.0
2007-08-17 10:30:00,20.03,20.04,19.92,19.94,51000.0,16.7167,16.725,16.6248,16.6415,51000.0
2007-08-17 10:35:00,19.95,20.0,19.93,19.96,21200.0,16.6499,16.6916,16.6332,16.6582,21200.0
2007-08-17 10:40:00,19.96,19.98,19.89,19.9,22800.0,16.6582,16.6749,16.5998,16.6082,22800.0
2007-08-17 10:45:00,19.9,19.93,19.88,19.89,31600.0,16.6082,16.6332,16.5915,16.5998,31600.0
2007-08-17 10:50:00,19.89,20.03,19.86,19.96,53000.0,16.5998,16.7167,16.5748,16.6582,53000.0
2007-08-17 10:55:00,19.97,20.02,19.96,20.01,22600.0,16.6666,16.7083,16.6582,16.7,22600.0
2007-08-17 11:00:00,20.0,20.04,19.99,20.04,44200.0,16.6916,16.725,16.6833,16.725,44200.0
2007-08-17 11:05:00,20.02,20.04,19.94,19.96,22000.0,16.7083,16.725,16.6415,16.6582,22000.0
2007-08-17 11:10:00,19.96,19.99,19.88,19.98,17200.0,16.6582,16.6833,16.5915,16.6749,17200.0
2007-08-17 11:15:00,19.98,20.0,19.98,20.0,24200.0,16.6749,16.6916,16.6749,16.6916,24200.0
2007-08-17 11:20:00,20.0,20.0,19.96,19.98,19800.0,16.6916,16.6916,16.6582,16.6749,19800.0
2007-08-17 11:25:00,19.97,20.0,19.97,20.0,30800.0,16.6666,16.6916,16.6666,16.6916,30800.0
2007-08-17 11:30:00,20.0,20.0,19.97,20.0,15800.0,16.6916,16.6916,16.6666,16.6916,15800.0
2007-08-17 11:35:00,20.0,20.01,19.99,19.99,18600.0,16.6916,16.7,16.6833,16.6833,18600.0
2007-08-17 11:40:00,19.99,20.0,19.93,19.93,9000.0,16.6833,16.6916,16.6332,16.6332,9000.0
2007-08-17 11:45:00,19.93,20.14,19.93,20.13,18800.0,16.6332,16.8085,16.6332,16.8001,18800.0
2007-08-17 11:50:00,20.14,20.18,20.12,20.18,5000.0,16.8085,16.8418,16.7918,16.8418,5000.0
2007-08-17 11:55:00,20.18,20.23,20.16,20.18,21000.0,16.8418,16.8836,16.8251,16.8418,21000.0
2007-08-17 12:00:00,20.18,20.18,20.07,20.1,14200.0,16.8418,16.8418,16.75,16.7751,14200.0
2007-08-17 12:05:00,20.1,20.15,20.1,20.13,18400.0,16.7751,16.8168,16.7751,16.8001,18400.0
2007-08-17 12:10:00,20.11,20.15,20.11,20.15,6800.0,16.7834,16.8168,16.7834,16.8168,6800.0
2007-08-17 12:15:00,20.14,20.15,20.11,20.11,10800.0,16.8085,16.8168,16.7834,16.7834,10800.0
2007-08-17 12:20:00,20.12,20.21,20.11,20.18,7600.0,16.7918,16.8669,16.7834,16.8418,7600.0
2007-08-17 12:25:00,20.2,20.2,20.16,20.16,11000.0,16.8585,16.8585,16.8251,16.8251,11000.0
2007-08-17 12:30:00,20.17,20.19,20.15,20.19,17400.0,16.8335,16.8502,16.8168,16.8502,17400.0
2007-08-17 12:35:00,20.19,20.19,20.11,20.11,22600.0,16.8502,16.8502,16.7834,16.7834,22600.0
2007-08-17 12:40:00,20.11,20.16,20.11,20.13,14200.0,16.7834,16.8251,16.7834,16.8001,14200.0
2007-08-17 12:45:00,20.13,20.16,20.13,20.13,6400.0,16.8001,16.8251,16.8001,16.8001,6400.0
2007-08-17 12:50:00,20.14,20.14,20.13,20.14,4200.0,16.8085,16.8085,16.8001,16.8085,4200.0
2007-08-17 12:55:00,20.13,20.13,20.11,20.12,28800.0,16.8001,16.8001,16.7834,16.7918,28800.0
2007-08-17 13:00:00,20.13,20.17,20.12,20.15,44600.0,16.8001,16.8335,16.7918,16.8168,44600.0
2007-08-17 13:05:00,20.16,20.17,20.13,20.13,35000.0,16.8251,16.8335,16.8001,16.8001,35000.0
2007-08-17 13:10:00,20.15,20.2,20.15,20.16,42400.0,16.8168,16.8585,16.8168,16.8251,42400.0
2007-08-17 13:15:00,20.16,20.18,20.15,20.16,31200.0,16.8251,16.8418,16.8168,16.8251,31200.0
2007-08-17 13:20:00,20.16,20.21,20.16,20.19,8200.0,16.8251,16.8669,16.8251,16.8502,8200.0
2007-08-17 13:25:00,20.18,20.23,20.16,20.18,39800.0,16.8418,16.8836,16.8251,16.8418,39800.0
2007-08-17 13:30:00,20.16,20.17,20.13,20.16,15000.0,16.8251,16.8335,16.8001,16.8251,15000.0
2007-08-17 13:35:00,20.13,20.16,20.13,20.13,12000.0,16.8001,16.8251,16.8001,16.8001,12000.0
2007-08-17 13:40:00,20.13,20.15,20.12,20.14,18000.0,16.8001,16.8168,16.7918,16.8085,18000.0
2007-08-17 13:45:00,20.14,20.15,20.12,20.15,7400.0,16.8085,16.8168,16.7918,16.8168,7400.0
2007-08-17 13:50:00,20.15,20.17,20.15,20.17,50400.0,16.8168,16.8335,16.8168,16.8335,50400.0
2007-08-17 13:55:00,20.15,20.16,20.13,20.16,10000.0,16.8168,16.8251,16.8001,16.8251,10000.0
2007-08-17 14:00:00,20.17,20.24,20.16,20.24,36600.0,16.8335,16.8919,16.8251,16.8919,36600.0
2007-08-17 14:05:00,20.24,20.25,20.21,20.21,8400.0,16.8919,16.9003,16.8669,16.8669,8400.0
2007-08-17 14:10:00,20.21,20.22,20.2,20.21,12200.0,16.8669,16.8752,16.8585,16.8669,12200.0
2007-08-17 14:15:00,20.21,20.23,20.21,20.23,8400.0,16.8669,16.8836,16.8669,16.8836,8400.0
2007-08-17 14:20:00,20.22,20.22,20.21,20.21,4800.0,16.8752,16.8752,16.8669,16.8669,4800.0
2007-08-17 14:25:00,20.22,20.24,20.16,20.21,35600.0,16.8752,16.8919,16.8251,16.8669,35600.0
2007-08-17 14:30:00,20.21,20.23,20.2,20.22,13600.0,16.8669,16.8836,16.8585,16.8752,13600.0
2007-08-17 14:35:00,20.22,20.23,20.16,20.18,18200.0,16.8752,16.8836,16.8251,16.8418,18200.0
2007-08-17 14:40:00,20.18,20.21,20.18,20.2,15000.0,16.8418,16.8669,16.8418,16.8585,15000.0
2007-08-17 14:45:00,20.2,20.23,20.18,20.23,46400.0,16.8585,16.8836,16.8418,16.8836,46400.0
2007-08-17 14:50:00,20.23,20.23,20.2,20.23,22200.0,16.8836,16.8836,16.8585,16.8836,22200.0
2007-08-17 14:55:00,20.23,20.24,20.23,20.23,4800.0,16.8836,16.8919,16.8836,16.8836,4800.0
2007-08-17 15:00:00,20.23,20.3,20.23,20.25,48800.0,16.8836,16.942,16.8836,16.9003,48800.0
2007-08-17 15:05:00,20.25,20.32,20.25,20.31,177600.0,16.9003,16.9587,16.9003,16.9503,177600.0
2007-08-17 15:10:00,20.33,20.36,20.23,20.28,23200.0,16.967,16.9921,16.8836,16.9253,23200.0
2007-08-17 15:15:00,20.29,20.35,20.28,20.35,15000.0,16.9336,16.9837,16.9253,16.9837,15000.0
2007-08-17 15:20:00,20.34,20.35,20.33,20.35,19400.0,16.9754,16.9837,16.967,16.9837,19400.0
2007-08-17 15:25:00,20.35,20.35,20.26,20.26,32000.0,16.9837,16.9837,16.9086,16.9086,32000.0
2007-08-17 15:30:00,20.27,20.33,20.25,20.32,31000.0,16.917,16.967,16.9003,16.9587,31000.0
2007-08-17 15:35:00,20.33,20.36,20.31,20.35,21200.0,16.967,16.9921,16.9503,16.9837,21200.0
2007-08-17 15:40:00,20.35,20.35,20.29,20.35,29600.0,16.9837,16.9837,16.9336,16.9837,29600.0
2007-08-17 15:45:00,20.35,20.41,20.33,20.33,37000.0,16.9837,17.0338,16.967,16.967,37000.0
2007-08-17 15:50:00,20.33,20.41,20.33,20.39,36600.0,16.967,17.0338,16.967,17.0171,36600.0
2007-08-17 15:55:00,20.39,20.4,20.34,20.38,60000.0,17.0171,17.0254,16.9754,17.0088,60000.0
2007-08-20 09:30:00,20.63,20.73,20.59,20.65,59600.0,17.2174,17.3009,17.184,17.2341,59600.0
2007-08-20 09:35:00,20.66,20.75,20.6,20.64,18200.0,17.2424,17.3176,17.1924,17.2257,18200.0
2007-08-20 09:40:00,20.61,20.66,20.53,20.61,19400.0,17.2007,17.2424,17.1339,17.2007,19400.0
2007-08-20 09:45:00,20.58,20.65,20.57,20.59,7800.0,17.1757,17.2341,17.1673,17.184,7800.0
2007-08-20 09:50:00,20.61,20.61,20.53,20.54,23200.0,17.2007,17.2007,17.1339,17.1423,23200.0
2007-08-20 09:55:00,20.55,20.58,20.53,20.56,11200.0,17.1506,17.1757,17.1339,17.159,11200.0
2007-08-20 10:00:00,20.56,20.58,20.5,20.55,16600.0,17.159,17.1757,17.1089,17.1506,16600.0
2007-08-20 10:05:00,20.55,20.59,20.54,20.58,15800.0,17.1506,17.184,17.1423,17.1757,15800.0
2007-08-20 10:10:00,20.57,20.58,20.56,20.58,3600.0,17.1673,17.1757,17.159,17.1757,3600.0
2007-08-20 10:15:00,20.56,20.58,20.52,20.57,10200.0,17.159,17.1757,17.1256,17.1673,10200.0
2007-08-20 10:20:00,20.56,20.56,20.48,20.51,47400.0,17.159,17.159,17.0922,17.1173,47400.0
2007-08-20 10:25:00,20.49,20.51,20.48,20.48,8200.0,17.1006,17.1173,17.0922,17.0922,8200.0
2007-08-20 10:30:00,20.48,20.48,20.38,20.4,40800.0,17.0922,17.0922,17.0088,17.0254,40800.0
2007-08-20 10:35:00,20.4,20.45,20.39,20.41,26600.0,17.0254,17.0672,17.0171,17.0338,26600.0
2007-08-20 10:40:00,20.41,20.42,20.35,20.38,21400.0,17.0338,17.0421,16.9837,17.0088,21400.0
2007-08-20 10:45:00,20.41,20.43,20.36,20.37,14000.0,17.0338,17.0505,16.9921,17.0004,14000.0
2007-08-20 10:50:00,20.37,20.4,20.36,20.39,7800.0,17.0004,17.0254,16.9921,17.0171,7800.0
2007-08-20 10:55:00,20.38,20.38,20.34,20.35,7200.0,17.0088,17.0088,16.9754,16.9837,7200.0
2007-08-20 11:00:00,20.34,20.35,20.26,20.28,12200.0,16.9754,16.9837,16.9086,16.9253,12200.0
2007-08-20 11:05:00,20.28,20.29,20.26,20.27,7800.0,16.9253,16.9336,16.9086,16.917,7800.0
2007-08-20 11:10:00,20.29,20.33,20.29,20.33,7200.0,16.9336,16.967,16.9336,16.967,7200.0
2007-08-20 11:15:00,20.33,20.34,20.3,20.31,4200.0,16.967,16.9754,16.942,16.9503,4200.0
2007-08-20 11:20:00,20.31,20.31,20.25,20.25,7400.0,16.9503,16.9503,16.9003,16.9003,7400.0
2007-08-20 11:25:00,20.26,20.28,20.2,20.28,84000.0,16.9086,16.9253,16.8585,16.9253,84000.0
2007-08-20 11:30:00,20.31,20.31,20.24,20.24,98000.0,16.9503,16.9503,16.8919,16.8919,98000.0
2007-08-20 11:35:00,20.25,20.28,20.25,20.26,24800.0,16.9003,16.9253,16.9003,16.9086,24800.0
2007-08-20 11:40:00,20.26,20.36,20.26,20.36,8600.0,16.9086,16.9921,16.9086,16.9921,8600.0
2007-08-20 11:45:00,20.33,20.35,20.32,20.35,2800.0,16.967,16.9837,16.9587,16.9837,2800.0
2007-08-20 11:50:00,20.34,20.34,20.3,20.33,20200.0,16.9754,16.9754,16.942,16.967,20200.0
2007-08-20 11:55:00,20.33,20.33,20.28,20.29,12000.0,16.967,16.967,16.9253,16.9336,12000.0
2007-08-20 12:00:00,20.3,20.33,20.3,20.3,6600.0,16.942,16.967,16.942,16.942,6600.0
2007-08-20 12:05:00,20.29,20.29,20.25,20.29,15800.0,16.9336,16.9336,16.9003,16.9336,15800.0
2007-08-20 12:10:00,20.3,20.3,20.23,20.23,16000.0,16.942,16.942,16.8836,16.8836,16000.0
2007-08-20 12:15:00,20.23,20.25,20.23,20.24,12800.0,16.8836,16.9003,16.8836,16.8919,12800.0
2007-08-20 12:20:00,20.25,20.28,20.25,20.27,4000.0,16.9003,16.9253,16.9003,16.917,4000.0
2007-08-20 12:25:00,20.27,20.32,20.25,20.3,18800.0,16.917,16.9587,16.9003,16.942,18800.0
2007-08-20 12:30:00,20.29,20.3,20.28,20.3,5800.0,16.9336,16.942,16.9253,16.942,5800.0
2007-08-20 12:35:00,20.29,20.3,20.28,20.29,3800.0,16.9336,16.942,16.9253,16.9336,3800.0
2007-08-20 12:40:00,20.29,20.31,20.29,20.3,10400.0,16.9336,16.9503,16.9336,16.942,10400.0
2007-08-20 12:45:00,20.3,20.34,20.3,20.31,5800.0,16.942,16.9754,16.942,16.9503,5800.0
2007-08-20 12:50:00,20.32,20.35,20.3,20.31,12000.0,16.9587,16.9837,16.942,16.9503,12000.0
2007-08-20 12:55:00,20.3,20.31,20.3,20.3,7000.0,16.942,16.9503,16.942,16.942,7000.0
2007-08-20 13:00:00,20.3,20.32,20.29,20.32,18000.0,16.942,16.9587,16.9336,16.9587,18000.0
2007-08-20 13:05:00,20.31,20.32,20.3,20.32,2600.0,16.9503,16.9587,16.942,16.9587,2600.0
2007-08-20 13:10:00,20.31,20.35,20.31,20.35,13400.0,16.9503,16.9837,16.9503,16.9837,13400.0
2007-08-20 13:15:00,20.35,20.37,20.34,20.36,10600.0,16.9837,17.0004,16.9754,16.9921,10600.0
2007-08-20 13:20:00,20.36,20.39,20.31,20.36,30800.0,16.9921,17.0171,16.9503,16.9921,30800.0
2007-08-20 13:25:00,20.36,20.36,20.34,20.36,4600.0,16.9921,16.9921,16.9754,16.9921,4600.0
2007-08-20 13:30:00,20.36,20.36,20.32,20.34,11200.0,16.9921,16.9921,16.9587,16.9754,11200.0
2007-08-20 13:35:00,20.34,20.36,20.33,20.36,6400.0,16.9754,16.9921,16.967,16.9921,6400.0
2007-08-20 13:40:00,20.36,20.4,20.34,20.37,11200.0,16.9921,17.0254,16.9754,17.0004,11200.0
2007-08-20 13:45:00,20.37,20.43,20.37,20.42,8800.0,17.0004,17.0505,17.0004,17.0421,8800.0
2007-08-20 13:50:00,20.41,20.41,20.31,20.38,23400.0,17.0338,17.0338,16.9503,17.0088,23400.0
2007-08-20 13:55:00,20.36,20.41,20.33,20.36,24400.0,16.9921,17.0338,16.967,16.9921,24400.0
2007-08-20 14:00:00,20.35,20.41,20.31,20.38,12400.0,16.9837,17.0338,16.9503,17.0088,12400.0
2007-08-20 14:05:00,20.36,20.37,20.32,20.33,18600.0,16.9921,17.0004,16.9587,16.967,18600.0
2007-08-20 14:10:00,20.33,20.38,20.32,20.34,22800.0,16.967,17.0088,16.9587,16.9754,22800.0
2007-08-20 14:15:00,20.34,20.35,20.3,20.34,18200.0,16.9754,16.9837,16.942,16.9754,18200.0
2007-08-20 14:20:00,20.34,20.35,20.28,20.3,40200.0,16.9754,16.9837,16.9253,16.942,40200.0
2007-08-20 14:25:00,20.3,20.34,20.25,20.34,18600.0,16.942,16.9754,16.9003,16.9754,18600.0
2007-08-20 14:30:00,20.34,20.34,20.29,20.31,13400.0,16.9754,16.9754,16.9336,16.9503,13400.0
2007-08-20 14:35:00,20.31,20.35,20.29,20.31,36200.0,16.9503,16.9837,16.9336,16.9503,36200.0
2007-08-20 14:40:00,20.31,20.32,20.25,20.32,28200.0,16.9503,16.9587,16.9003,16.9587,28200.0
2007-08-20 14:45:00,20.32,20.36,20.3,20.35,36800.0,16.9587,16.9921,16.942,16.9837,36800.0
2007-08-20 14:50:00,20.35,20.4,20.35,20.36,29800.0,16.9837,17.0254,16.9837,16.9921,29800.0
2007-08-20 14:55:00,20.38,20.38,20.32,20.34,37200.0,17.0088,17.0088,16.9587,16.9754,37200.0
2007-08-20 15:00:00,20.34,20.39,20.34,20.38,50600.0,16.9754,17.0171,16.9754,17.0088,50600.0
2007-08-20 15:05:00,20.38,20.39,20.36,20.39,26400.0,17.0088,17.0171,16.9921,17.0171,26400.0
2007-08-20 15:10:00,20.4,20.43,20.4,20.43,18600.0,17.0254,17.0505,17.0254,17.0505,18600.0
2007-08-20 15:15:00,20.41,20.43,20.35,20.38,16400.0,17.0338,17.0505,16.9837,17.0088,16400.0
2007-08-20 15:20:00,20.36,20.39,20.34,20.36,29000.0,16.9921,17.0171,16.9754,16.9921,29000.0
2007-08-20 15:25:00,20.36,20.38,20.36,20.37,19200.0,16.9921,17.0088,16.9921,17.0004,19200.0
2007-08-20 15:30:00,20.38,20.38,20.32,20.35,30600.0,17.0088,17.0088,16.9587,16.9837,30600.0
2007-08-20 15:35:00,20.34,20.34,20.33,20.34,8600.0,16.9754,16.9754,16.967,16.9754,8600.0
2007-08-20 15:40:00,20.34,20.36,20.3,20.32,51400.0,16.9754,16.9921,16.942,16.9587,51400.0
2007-08-20 15:45:00,20.35,20.38,20.34,20.38,64600.0,16.9837,17.0088,16.9754,17.0088,64600.0
2007-08-20 15:50:00,20.41,20.42,20.28,20.39,50200.0,17.0338,17.0421,16.9253,17.0171,50200.0
2007-08-20 15:55:00,20.4,20.4,20.31,20.33,75600.0,17.0254,17.0254,16.9503,16.967,75600.0
2007-08-21 09:30:00,20.24,20.25,20.2,20.24,18000.0,16.8919,16.9003,16.8585,16.8919,18000.0
2007-08-21 09:35:00,20.21,20.31,20.21,20.31,16800.0,16.8669,16.9503,16.8669,16.9503,16800.0
2007-08-21 09:40:00,20.25,20.4,20.24,20.4,28800.0,16.9003,17.0254,16.8919,17.0254,28800.0
2007-08-21 09:45:00,20.43,20.43,20.29,20.29,32600.0,17.0505,17.0505,16.9336,16.9336,32600.0
2007-08-21 09:50:00,20.27,20.39,20.27,20.38,16200.0,16.917,17.0171,16.917,17.0088,16200.0
2007-08-21 09:55:00,20.36,20.43,20.36,20.4,17600.0,16.9921,17.0505,16.9921,17.0254,17600.0
2007-08-21 10:00:00,20.4,20.4,20.35,20.36,4600.0,17.0254,17.0254,16.9837,16.9921,4600.0
2007-08-21 10:05:00,20.36,20.36,20.29,20.32,6800.0,16.9921,16.9921,16.9336,16.9587,6800.0
2007-08-21 10:10:00,20.3,20.3,20.25,20.26,9400.0,16.942,16.942,16.9003,16.9086,9400.0
2007-08-21 10:15:00,20.27,20.31,20.27,20.31,18600.0,16.917,16.9503,16.917,16.9503,18600.0
2007-08-21 10:20:00,20.29,20.32,20.29,20.32,11600.0,16.9336,16.9587,16.9336,16.9587,11600.0
2007-08-21 10:25:00,20.32,20.39,20.32,20.34,28200.0,16.9587,17.0171,16.9587,16.9754,28200.0
2007-08-21 10:30:00,20.36,20.36,20.33,20.34,8000.0,16.9921,16.9921,16.967,16.9754,8000.0
2007-08-21 10:35:00,20.34,20.34,20.25,20.27,49600.0,16.9754,16.9754,16.9003,16.917,49600.0
2007-08-21 10:40:00,20.28,20.3,20.25,20.29,18000.0,16.9253,16.942,16.9003,16.9336,18000.0
2007-08-21 10:45:00,20.29,20.32,20.27,20.29,24200.0,16.9336,16.9587,16.917,16.9336,24200.0
2007-08-21 10:50:00,20.29,20.34,20.29,20.32,19800.0,16.9336,16.9754,16.9336,16.9587,19800.0
2007-08-21 10:55:00,20.32,20.35,20.32,20.34,11400.0,16.9587,16.9837,16.9587,16.9754,11400.0
2007-08-21 11:00:00,20.34,20.39,20.34,20.37,13400.0,16.9754,17.0171,16.9754,17.0004,13400.0
2007-08-21 11:05:00,20.36,20.39,20.32,20.38,26600.0,16.9921,17.0171,16.9587,17.0088,26600.0
2007-08-21 11:10:00,20.38,20.4,20.36,20.38,6200.0,17.0088,17.0254,16.9921,17.0088,6200.0
2007-08-21 11:15:00,20.37,20.39,20.36,20.38,7400.0,17.0004,17.0171,16.9921,17.0088,7400.0
2007-08-21 11:20:00,20.38,20.4,20.34,20.39,19200.0,17.0088,17.0254,16.9754,17.0171,19200.0
2007-08-21 11:25:00,20.4,20.43,20.38,20.43,11600.0,17.0254,17.0505,17.0088,17.0505,11600.0
2007-08-21 11:30:00,20.43,20.44,20.39,20.41,14000.0,17.0505,17.0588,17.0171,17.0338,14000.0
2007-08-21 11:35:00,20.42,20.43,20.41,20.43,4400.0,17.0421,17.0505,17.0338,17.0505,4400.0
2007-08-21 11:40:00,20.43,20.43,20.38,20.38,7000.0,17.0505,17.0505,17.0088,17.0088,7000.0
2007-08-21 11:45:00,20.4,20.41,20.36,20.36,7200.0,17.0254,17.0338,16.9921,16.9921,7200.0
2007-08-21 11:50:00,20.36,20.38,20.35,20.35,5800.0,16.9921,17.0088,16.9837,16.9837,5800.0
2007-08-21 11:55:00,20.35,20.36,20.32,20.36,1800.0,16.9837,16.9921,16.9587,16.9921,1800.0
2007-08-21 12:00:00,20.34,20.35,20.33,20.35,1600.0,16.9754,16.9837,16.967,16.9837,1600.0
2007-08-21 12:05:00,20.33,20.36,20.33,20.36,1000.0,16.967,16.9921,16.967,16.9921,1000.0
2007-08-21 12:10:00,20.36,20.36,20.35,20.36,2000.0,16.9921,16.9921,16.9837,16.9921,2000.0
2007-08-21 12:15:00,20.36,20.36,20.34,20.34,9600.0,16.9921,16.9921,16.9754,16.9754,9600.0
2007-08-21 12:20:00,20.34,20.35,20.33,20.34,3400.0,16.9754,16.9837,16.967,16.9754,3400.0
2007-08-21 12:25:00,20.34,20.37,20.34,20.37,2400.0,16.9754,17.0004,16.9754,17.0004,2400.0
2007-08-21 12:30:00,20.35,20.35,20.3,20.33,15200.0,16.9837,16.9837,16.942,16.967,15200.0
2007-08-21 12:35:00,20.33,20.38,20.33,20.37,2000.0,16.967,17.0088,16.967,17.0004,2000.0
2007-08-21 12:40:00,20.39,20.4,20.34,20.34,5800.0,17.0171,17.0254,16.9754,16.9754,5800.0
2007-08-21 12:45:00,20.34,20.34,20.22,20.23,12800.0,16.9754,16.9754,16.8752,16.8836,12800.0
2007-08-21 12:50:00,20.22,20.23,20.15,20.22,31400.0,16.8752,16.8836,16.8168,16.8752,31400.0
2007-08-21 12:55:00,20.23,20.25,20.21,20.24,4400.0,16.8836,16.9003,16.8669,16.8919,4400.0
2007-08-21 13:00:00,20.23,20.25,20.22,20.23,2600.0,16.8836,16.9003,16.8752,16.8836,2600.0
2007-08-21 13:05:00,20.23,20.25,20.23,20.25,1400.0,16.8836,16.9003,16.8836,16.9003,1400.0
2007-08-21 13:10:00,20.24,20.25,20.22,20.25,5000.0,16.8919,16.9003,16.8752,16.9003,5000.0
2007-08-21 13:15:00,20.25,20.26,20.25,20.25,10400.0,16.9003,16.9086,16.9003,16.9003,10400.0
2007-08-21 13:20:00,20.25,20.27,20.25,20.25,4000.0,16.9003,16.917,16.9003,16.9003,4000.0
2007-08-21 13:25:00,20.25,20.31,20.25,20.29,17000.0,16.9003,16.9503,16.9003,16.9336,17000.0
2007-08-21 13:30:00,20.31,20.34,20.31,20.32,3800.0,16.9503,16.9754,16.9503,16.9587,3800.0
2007-08-21 13:35:00,20.32,20.35,20.32,20.33,4000.0,16.9587,16.9837,16.9587,16.967,4000.0
2007-08-21 13:40:00,20.34,20.34,20.31,20.32,7200.0,16.9754,16.9754,16.9503,16.9587,7200.0
2007-08-21 13:45:00,20.32,20.36,20.32,20.34,4600.0,16.9587,16.9921,16.9587,16.9754,4600.0
2007-08-21 13:50:00,20.35,20.36,20.33,20.36,1600.0,16.9837,16.9921,16.967,16.9921,1600.0
2007-08-21 13:55:00,20.35,20.35,20.33,20.33,3600.0,16.9837,16.9837,16.967,16.967,3600.0
2007-08-21 14:00:00,20.34,20.38,20.34,20.38,3000.0,16.9754,17.0088,16.9754,17.0088,3000.0
2007-08-21 14:05:00,20.38,20.38,20.33,20.33,3000.0,17.0088,17.0088,16.967,16.967,3000.0
2007-08-21 14:10:00,20.35,20.35,20.34,20.35,3200.0,16.9837,16.9837,16.9754,16.9837,3200.0
2007-08-21 14:15:00,20.34,20.41,20.34,20.36,16600.0,16.9754,17.0338,16.9754,16.9921,16600.0
2007-08-21 14:20:00,20.36,20.36,20.3,20.3,5000.0,16.9921,16.9921,16.942,16.942,5000.0
2007-08-21 14:25:00,20.32,20.32,20.29,20.29,3800.0,16.9587,16.9587,16.9336,16.9336,3800.0
2007-08-21 14:30:00,20.28,20.29,20.25,20.25,3600.0,16.9253,16.9336,16.9003,16.9003,3600.0
2007-08-21 14:35:00,20.25,20.31,20.25,20.3,3000.0,16.9003,16.9503,16.9003,16.942,3000.0
2007-08-21 14:40:00,20.29,20.32,20.28,20.28,4600.0,16.9336,16.9587,16.9253,16.9253,4600.0
2007-08-21 14:45:00,20.28,20.31,20.26,20.28,6400.0,16.9253,16.9503,16.9086,16.9253,6400.0
2007-08-21 14:50:00,20.3,20.31,20.25,20.25,5800.0,16.942,16.9503,16.9003,16.9003,5800.0
2007-08-21 14:55:00,20.25,20.29,20.25,20.28,52400.0,16.9003,16.9336,16.9003,16.9253,52400.0
2007-08-21 15:00:00,20.29,20.3,20.27,20.28,5000.0,16.9336,16.942,16.917,16.9253,5000.0
2007-08-21 15:05:00,20.29,20.3,20.28,20.29,3600.0,16.9336,16.942,16.9253,16.9336,3600.0
2007-08-21 15:10:00,20.29,20.29,20.27,20.29,3200.0,16.9336,16.9336,16.917,16.9336,3200.0
2007-08-21 15:15:00,20.27,20.28,20.25,20.27,6600.0,16.917,16.9253,16.9003,16.917,6600.0
2007-08-21 15:20:00,20.28,20.28,20.25,20.25,8000.0,16.9253,16.9253,16.9003,16.9003,8000.0
2007-08-21 15:25:00,20.26,20.32,20.26,20.32,8000.0,16.9086,16.9587,16.9086,16.9587,8000.0
2007-08-21 15:30:00,20.33,20.36,20.32,20.32,11800.0,16.967,16.9921,16.9587,16.9587,11800.0
2007-08-21 15:35:00,20.32,20.32,20.25,20.25,11400.0,16.9587,16.9587,16.9003,16.9003,11400.0
2007-08-21 15:40:00,20.25,20.29,20.23,20.27,10400.0,16.9003,16.9336,16.8836,16.917,10400.0
2007-08-21 15:45:00,20.28,20.32,20.25,20.26,21200.0,16.9253,16.9587,16.9003,16.9086,21200.0
2007-08-21 15:50:00,20.27,20.27,20.25,20.25,12200.0,16.917,16.917,16.9003,16.9003,12200.0
2007-08-21 15:55:00,20.26,20.3,20.25,20.25,31400.0,16.9086,16.942,16.9003,16.9003,31400.0
2007-08-22 09:35:00,20.33,20.55,20.33,20.38,66000.0,16.967,17.1506,16.967,17.0088,66000.0
2007-08-22 09:40:00,20.39,20.5,20.38,20.5,37000.0,17.0171,17.1089,17.0088,17.1089,37000.0
2007-08-22 09:45:00,20.49,20.5,20.45,20.45,7600.0,17.1006,17.1089,17.0672,17.0672,7600.0
2007-08-22 09:50:00,20.48,20.49,20.42,20.45,15400.0,17.0922,17.1006,17.0421,17.0672,15400.0
2007-08-22 09:55:00,20.49,20.5,20.41,20.47,43000.0,17.1006,17.1089,17.0338,17.0839,43000.0
2007-08-22 10:00:00,20.48,20.5,20.45,20.47,17400.0,17.0922,17.1089,17.0672,17.0839,17400.0
2007-08-22 10:05:00,20.44,20.48,20.44,20.47,9000.0,17.0588,17.0922,17.0588,17.0839,9000.0
2007-08-22 10:10:00,20.47,20.53,20.46,20.53,7000.0,17.0839,17.1339,17.0755,17.1339,7000.0
2007-08-22 10:15:00,20.53,20.55,20.5,20.5,6600.0,17.1339,17.1506,17.1089,17.1089,6600.0
2007-08-22 10:20:00,20.53,20.57,20.51,20.57,10600.0,17.1339,17.1673,17.1173,17.1673,10600.0
2007-08-22 10:25:00,20.58,20.6,20.57,20.59,16400.0,17.1757,17.1924,17.1673,17.184,16400.0
2007-08-22 10:30:00,20.58,20.61,20.56,20.59,16000.0,17.1757,17.2007,17.159,17.184,16000.0
2007-08-22 10:35:00,20.61,20.61,20.59,20.61,11000.0,17.2007,17.2007,17.184,17.2007,11000.0
2007-08-22 10:40:00,20.6,20.66,20.59,20.63,7200.0,17.1924,17.2424,17.184,17.2174,7200.0
2007-08-22 10:45:00,20.62,20.65,20.61,20.62,12200.0,17.2091,17.2341,17.2007,17.2091,12200.0
2007-08-22 10:50:00,20.61,20.64,20.61,20.63,7000.0,17.2007,17.2257,17.2007,17.2174,7000.0
2007-08-22 10:55:00,20.61,20.67,20.61,20.65,20000.0,17.2007,17.2508,17.2007,17.2341,20000.0
2007-08-22 11:00:00,20.64,20.65,20.6,20.6,14200.0,17.2257,17.2341,17.1924,17.1924,14200.0
2007-08-22 11:05:00,20.6,20.65,20.6,20.6,16200.0,17.1924,17.2341,17.1924,17.1924,16200.0
2007-08-22 11:10:00,20.6,20.63,20.56,20.58,20600.0,17.1924,17.2174,17.159,17.1757,20600.0
2007-08-22 11:15:00,20.59,20.6,20.59,20.6,6800.0,17.184,17.1924,17.184,17.1924,6800.0
2007-08-22 11:20:00,20.59,20.65,20.57,20.65,18800.0,17.184,17.2341,17.1673,17.2341,18800.0
2007-08-22 11:25:00,20.62,20.63,20.59,20.6,9200.0,17.2091,17.2174,17.184,17.1924,9200.0
2007-08-22 11:30:00,20.59,20.59,20.56,20.59,3200.0,17.184,17.184,17.159,17.184,3200.0
2007-08-22 11:35:00,20.56,20.6,20.56,20.59,17600.0,17.159,17.1924,17.159,17.184,17600.0
2007-08-22 11:40:00,20.59,20.6,20.59,20.6,2200.0,17.184,17.1924,17.184,17.1924,2200.0
2007-08-22 11:45:00,20.6,20.6,20.58,20.58,3000.0,17.1924,17.1924,17.1757,17.1757,3000.0
2007-08-22 11:50:00,20.6,20.6,20.57,20.57,7200.0,17.1924,17.1924,17.1673,17.1673,7200.0
2007-08-22 11:55:00,20.6,20.6,20.6,20.6,1600.0,17.1924,17.1924,17.1924,17.1924,1600.0
2007-08-22 12:00:00,20.6,20.6,20.58,20.58,3200.0,17.1924,17.1924,17.1757,17.1757,3200.0
2007-08-22 12:05:00,20.58,20.59,20.58,20.58,2800.0,17.1757,17.184,17.1757,17.1757,2800.0
2007-08-22 12:10:00,20.59,20.59,20.57,20.59,3400.0,17.184,17.184,17.1673,17.184,3400.0
2007-08-22 12:15:00,20.59,20.61,20.58,20.61,12800.0,17.184,17.2007,17.1757,17.2007,12800.0
2007-08-22 12:20:00,20.6,20.62,20.6,20.6,2800.0,17.1924,17.2091,17.1924,17.1924,2800.0
2007-08-22 12:25:00,20.61,20.62,20.59,20.59,8800.0,17.2007,17.2091,17.184,17.184,8800.0
2007-08-22 12:30:00,20.59,20.62,20.59,20.6,13200.0,17.184,17.2091,17.184,17.1924,13200.0
2007-08-22 12:35:00,20.6,20.61,20.58,20.61,8000.0,17.1924,17.2007,17.1757,17.2007,8000.0
2007-08-22 12:40:00,20.62,20.62,20.61,20.62,3600.0,17.2091,17.2091,17.2007,17.2091,3600.0
2007-08-22 12:45:00,20.63,20.65,20.63,20.64,3800.0,17.2174,17.2341,17.2174,17.2257,3800.0
2007-08-22 12:50:00,20.65,20.65,20.61,20.63,5200.0,17.2341,17.2341,17.2007,17.2174,5200.0
2007-08-22 12:55:00,20.63,20.64,20.63,20.64,1200.0,17.2174,17.2257,17.2174,17.2257,1200.0
2007-08-22 13:00:00,20.63,20.64,20.61,20.63,4600.0,17.2174,17.2257,17.2007,17.2174,4600.0
2007-08-22 13:05:00,20.61,20.62,20.6,20.62,5800.0,17.2007,17.2091,17.1924,17.2091,5800.0
2007-08-22 13:10:00,20.62,20.64,20.61,20.64,2400.0,17.2091,17.2257,17.2007,17.2257,2400.0
2007-08-22 13:15:00,20.61,20.64,20.6,20.64,11400.0,17.2007,17.2257,17.1924,17.2257,11400.0
2007-08-22 13:20:00,20.63,20.65,20.63,20.64,2200.0,17.2174,17.2341,17.2174,17.2257,2200.0
2007-08-22 13:25:00,20.65,20.65,20.64,20.65,3200.0,17.2341,17.2341,17.2257,17.2341,3200.0
2007-08-22 13:30:00,20.66,20.67,20.59,20.64,25200.0,17.2424,17.2508,17.184,17.2257,25200.0
2007-08-22 13:35:00,20.64,20.65,20.61,20.64,14800.0,17.2257,17.2341,17.2007,17.2257,14800.0
2007-08-22 13:40:00,20.64,20.66,20.64,20.66,5000.0,17.2257,17.2424,17.2257,17.2424,5000.0
2007-08-22 13:45:00,20.66,20.67,20.63,20.67,12400.0,17.2424,17.2508,17.2174,17.2508,12400.0
2007-08-22 13:50:00,20.67,20.72,20.66,20.7,11200.0,17.2508,17.2925,17.2424,17.2758,11200.0
2007-08-22 13:55:00,20.7,20.73,20.7,20.73,10200.0,17.2758,17.3009,17.2758,17.3009,10200.0
2007-08-22 14:00:00,20.72,20.74,20.71,20.73,7800.0,17.2925,17.3092,17.2842,17.3009,7800.0
2007-08-22 14:05:00,20.73,20.73,20.69,20.69,5600.0,17.3009,17.3009,17.2675,17.2675,5600.0
2007-08-22 14:10:00,20.69,20.69,20.65,20.68,12000.0,17.2675,17.2675,17.2341,17.2591,12000.0
2007-08-22 14:15:00,20.68,20.68,20.66,20.68,4800.0,17.2591,17.2591,17.2424,17.2591,4800.0
2007-08-22 14:20:00,20.68,20.68,20.67,20.67,4200.0,17.2591,17.2591,17.2508,17.2508,4200.0
2007-08-22 14:25:00,20.67,20.7,20.66,20.69,12000.0,17.2508,17.2758,17.2424,17.2675,12000.0
2007-08-22 14:30:00,20.69,20.69,20.66,20.67,5800.0,17.2675,17.2675,17.2424,17.2508,5800.0
2007-08-22 14:35:00,20.66,20.66,20.64,20.64,9200.0,17.2424,17.2424,17.2257,17.2257,9200.0
2007-08-22 14:40:00,20.66,20.66,20.64,20.66,4200.0,17.2424,17.2424,17.2257,17.2424,4200.0
2007-08-22 14:45:00,20.65,20.66,20.65,20.66,3000.0,17.2341,17.2424,17.2341,17.2424,3000.0
2007-08-22 14:50:00,20.64,20.68,20.64,20.68,10200.0,17.2257,17.2591,17.2257,17.2591,10200.0
2007-08-22 14:55:00,20.66,20.68,20.66,20.68,2400.0,17.2424,17.2591,17.2424,17.2591,2400.0
2007-08-22 15:00:00,20.68,20.68,20.66,20.66,6800.0,17.2591,17.2591,17.2424,17.2424,6800.0
2007-08-22 15:05:00,20.66,20.68,20.66,20.67,5800.0,17.2424,17.2591,17.2424,17.2508,5800.0
2007-08-22 15:10:00,20.68,20.68,20.66,20.68,6000.0,17.2591,17.2591,17.2424,17.2591,6000.0
2007-08-22 15:15:00,20.68,20.74,20.67,20.74,10800.0,17.2591,17.3092,17.2508,17.3092,10800.0
2007-08-22 15:20:00,20.74,20.77,20.73,20.74,12000.0,17.3092,17.3342,17.3009,17.3092,12000.0
2007-08-22 15:25:00,20.73,20.75,20.71,20.72,8200.0,17.3009,17.3176,17.2842,17.2925,8200.0
2007-08-22 15:30:00,20.72,20.75,20.71,20.75,12600.0,17.2925,17.3176,17.2842,17.3176,12600.0
2007-08-22 15:35:00,20.74,20.75,20.73,20.73,9000.0,17.3092,17.3176,17.3009,17.3009,9000.0
2007-08-22 15:40:00,20.73,20.74,20.73,20.74,6200.0,17.3009,17.3092,17.3009,17.3092,6200.0
2007-08-22 15:45:00,20.74,20.79,20.74,20.76,11800.0,17.3092,17.3509,17.3092,17.3259,11800.0
2007-08-22 15:50:00,20.77,20.8,20.69,20.69,35400.0,17.3342,17.3593,17.2675,17.2675,35400.0
2007-08-22 15:55:00,20.69,20.75,20.69,20.75,27400.0,17.2675,17.3176,17.2675,17.3176,27400.0
2007-08-23 09:30:00,20.78,20.83,20.73,20.73,13200.0,17.3426,17.3843,17.3009,17.3009,13200.0
2007-08-23 09:35:00,20.71,20.71,20.65,20.65,9400.0,17.2842,17.2842,17.2341,17.2341,9400.0
2007-08-23 09:40:00,20.66,20.66,20.48,20.52,15400.0,17.2424,17.2424,17.0922,17.1256,15400.0
2007-08-23 09:45:00,20.5,20.5,20.44,20.47,21200.0,17.1089,17.1089,17.0588,17.0839,21200.0
2007-08-23 09:50:00,20.48,20.48,20.41,20.43,16600.0,17.0922,17.0922,17.0338,17.0505,16600.0
2007-08-23 09:55:00,20.43,20.54,20.43,20.53,21800.0,17.0505,17.1423,17.0505,17.1339,21800.0
2007-08-23 10:00:00,20.53,20.56,20.5,20.51,22400.0,17.1339,17.159,17.1089,17.1173,22400.0
2007-08-23 10:05:00,20.52,20.55,20.5,20.51,16200.0,17.1256,17.1506,17.1089,17.1173,16200.0
2007-08-23 10:10:00,20.52,20.54,20.51,20.52,7000.0,17.1256,17.1423,17.1173,17.1256,7000.0
2007-08-23 10:15:00,20.53,20.53,20.49,20.52,24800.0,17.1339,17.1339,17.1006,17.1256,24800.0
2007-08-23 10:20:00,20.51,20.52,20.5,20.51,6400.0,17.1173,17.1256,17.1089,17.1173,6400.0
2007-08-23 10:25:00,20.5,20.52,20.48,20.48,15800.0,17.1089,17.1256,17.0922,17.0922,15800.0
2007-08-23 10:30:00,20.48,20.5,20.48,20.5,22800.0,17.0922,17.1089,17.0922,17.1089,22800.0
2007-08-23 10:35:00,20.49,20.51,20.48,20.51,22200.0,17.1006,17.1173,17.0922,17.1173,22200.0
2007-08-23 10:40:00,20.5,20.52,20.5,20.52,7800.0,17.1089,17.1256,17.1089,17.1256,7800.0
2007-08-23 10:45:00,20.52,20.53,20.5,20.52,6800.0,17.1256,17.1339,17.1089,17.1256,6800.0
2007-08-23 10:50:00,20.52,20.54,20.51,20.54,11600.0,17.1256,17.1423,17.1173,17.1423,11600.0
2007-08-23 10:55:00,20.54,20.54,20.51,20.53,3800.0,17.1423,17.1423,17.1173,17.1339,3800.0
2007-08-23 11:00:00,20.52,20.54,20.5,20.53,24400.0,17.1256,17.1423,17.1089,17.1339,24400.0
2007-08-23 11:05:00,20.53,20.55,20.53,20.54,15400.0,17.1339,17.1506,17.1339,17.1423,15400.0
2007-08-23 11:10:00,20.54,20.54,20.51,20.53,18200.0,17.1423,17.1423,17.1173,17.1339,18200.0
2007-08-23 11:15:00,20.54,20.56,20.5,20.55,33000.0,17.1423,17.159,17.1089,17.1506,33000.0
2007-08-23 11:20:00,20.55,20.56,20.54,20.56,3400.0,17.1506,17.159,17.1423,17.159,3400.0
2007-08-23 11:25:00,20.55,20.57,20.55,20.56,2400.0,17.1506,17.1673,17.1506,17.159,2400.0
2007-08-23 11:30:00,20.54,20.56,20.53,20.56,8800.0,17.1423,17.159,17.1339,17.159,8800.0
2007-08-23 11:35:00,20.56,20.56,20.55,20.56,6600.0,17.159,17.159,17.1506,17.159,6600.0
2007-08-23 11:40:00,20.56,20.57,20.54,20.56,9000.0,17.159,17.1673,17.1423,17.159,9000.0
2007-08-23 11:45:00,20.57,20.58,20.57,20.57,2200.0,17.1673,17.1757,17.1673,17.1673,2200.0
2007-08-23 11:50:00,20.56,20.56,20.54,20.56,5400.0,17.159,17.159,17.1423,17.159,5400.0
2007-08-23 11:55:00,20.55,20.55,20.53,20.54,16600.0,17.1506,17.1506,17.1339,17.1423,16600.0
2007-08-23 12:00:00,20.53,20.55,20.53,20.55,7600.0,17.1339,17.1506,17.1339,17.1506,7600.0
2007-08-23 12:05:00,20.55,20.58,20.55,20.57,6600.0,17.1506,17.1757,17.1506,17.1673,6600.0
2007-08-23 12:10:00,20.57,20.57,20.55,20.55,4400.0,17.1673,17.1673,17.1506,17.1506,4400.0
2007-08-23 12:15:00,20.55,20.55,20.53,20.55,4000.0,17.1506,17.1506,17.1339,17.1506,4000.0
2007-08-23 12:20:00,20.55,20.55,20.53,20.54,6000.0,17.1506,17.1506,17.1339,17.1423,6000.0
2007-08-23 12:25:00,20.54,20.54,20.53,20.54,6000.0,17.1423,17.1423,17.1339,17.1423,6000.0
2007-08-23 12:30:00,20.54,20.54,20.53,20.53,3000.0,17.1423,17.1423,17.1339,17.1339,3000.0
2007-08-23 12:35:00,20.55,20.55,20.54,20.55,4000.0,17.1506,17.1506,17.1423,17.1506,4000.0
2007-08-23 12:40:00,20.55,20.58,20.54,20.56,17000.0,17.1506,17.1757,17.1423,17.159,17000.0
2007-08-23 12:45:00,20.56,20.57,20.55,20.55,4800.0,17.159,17.1673,17.1506,17.1506,4800.0
2007-08-23 12:50:00,20.55,20.57,20.53,20.54,12200.0,17.1506,17.1673,17.1339,17.1423,12200.0
2007-08-23 12:55:00,20.55,20.55,20.52,20.54,6200.0,17.1506,17.1506,17.1256,17.1423,6200.0
2007-08-23 13:00:00,20.54,20.54,20.5,20.51,5800.0,17.1423,17.1423,17.1089,17.1173,5800.0
2007-08-23 13:05:00,20.5,20.53,20.5,20.51,6400.0,17.1089,17.1339,17.1089,17.1173,6400.0
2007-08-23 13:10:00,20.52,20.56,20.5,20.54,31400.0,17.1256,17.159,17.1089,17.1423,31400.0
2007-08-23 13:15:00,20.53,20.53,20.51,20.53,11200.0,17.1339,17.1339,17.1173,17.1339,11200.0
2007-08-23 13:20:00,20.53,20.53,20.52,20.53,5200.0,17.1339,17.1339,17.1256,17.1339,5200.0
2007-08-23 13:25:00,20.53,20.55,20.53,20.55,6600.0,17.1339,17.1506,17.1339,17.1506,6600.0
2007-08-23 13:30:00,20.53,20.58,20.53,20.56,9800.0,17.1339,17.1757,17.1339,17.159,9800.0
2007-08-23 13:35:00,20.58,20.59,20.56,20.57,4400.0,17.1757,17.184,17.159,17.1673,4400.0
2007-08-23 13:40:00,20.57,20.59,20.57,20.59,4400.0,17.1673,17.184,17.1673,17.184,4400.0
2007-08-23 13:45:00,20.59,20.59,20.53,20.54,8400.0,17.184,17.184,17.1339,17.1423,8400.0
2007-08-23 13:50:00,20.54,20.57,20.54,20.57,10000.0,17.1423,17.1673,17.1423,17.1673,10000.0
2007-08-23 13:55:00,20.58,20.6,20.57,20.6,2000.0,17.1757,17.1924,17.1673,17.1924,2000.0
2007-08-23 14:00:00,20.6,20.6,20.57,20.6,6600.0,17.1924,17.1924,17.1673,17.1924,6600.0
2007-08-23 14:05:00,20.58,20.61,20.58,20.61,8600.0,17.1757,17.2007,17.1757,17.2007,8600.0
2007-08-23 14:10:00,20.61,20.61,20.57,20.6,8200.0,17.2007,17.2007,17.1673,17.1924,8200.0
2007-08-23 14:15:00,20.58,20.58,20.55,20.57,8400.0,17.1757,17.1757,17.1506,17.1673,8400.0
2007-08-23 14:20:00,20.57,20.58,20.53,20.54,7000.0,17.1673,17.1757,17.1339,17.1423,7000.0
2007-08-23 14:25:00,20.55,20.55,20.53,20.53,2400.0,17.1506,17.1506,17.1339,17.1339,2400.0
2007-08-23 14:30:00,20.54,20.54,20.52,20.54,6000.0,17.1423,17.1423,17.1256,17.1423,6000.0
2007-08-23 14:35:00,20.53,20.54,20.52,20.52,10200.0,17.1339,17.1423,17.1256,17.1256,10200.0
2007-08-23 14:40:00,20.52,20.54,20.5,20.54,19000.0,17.1256,17.1423,17.1089,17.1423,19000.0
2007-08-23 14:45:00,20.54,20.54,20.51,20.54,10600.0,17.1423,17.1423,17.1173,17.1423,10600.0
2007-08-23 14:50:00,20.53,20.55,20.53,20.54,9200.0,17.1339,17.1506,17.1339,17.1423,9200.0
2007-08-23 14:55:00,20.54,20.56,20.54,20.56,11800.0,17.1423,17.159,17.1423,17.159,11800.0
2007-08-23 15:00:00,20.56,20.58,20.55,20.56,17000.0,17.159,17.1757,17.1506,17.159,17000.0
2007-08-23 15:05:00,20.57,20.58,20.55,20.58,20800.0,17.1673,17.1757,17.1506,17.1757,20800.0
2007-08-23 15:10:00,20.58,20.58,20.55,20.55,14000.0,17.1757,17.1757,17.1506,17.1506,14000.0
2007-08-23 15:15:00,20.56,20.6,20.55,20.59,15200.0,17.159,17.1924,17.1506,17.184,15200.0
2007-08-23 15:20:00,20.59,20.65,20.59,20.59,16200.0,17.184,17.2341,17.184,17.184,16200.0
2007-08-23 15:25:00,20.6,20.6,20.55,20.55,12200.0,17.1924,17.1924,17.1506,17.1506,12200.0
2007-08-23 15:30:00,20.56,20.56,20.52,20.55,18000.0,17.159,17.159,17.1256,17.1506,18000.0
2007-08-23 15:35:00,20.55,20.57,20.53,20.56,23200.0,17.1506,17.1673,17.1339,17.159,23200.0
2007-08-23 15:40:00,20.56,20.6,20.55,20.6,8800.0,17.159,17.1924,17.1506,17.1924,8800.0
2007-08-23 15:45:00,20.61,20.65,20.6,20.63,20400.0,17.2007,17.2341,17.1924,17.2174,20400.0
2007-08-23 15:50:00,20.63,20.67,20.63,20.66,44000.0,17.2174,17.2508,17.2174,17.2424,44000.0
2007-08-23 15:55:00,20.66,20.7,20.65,20.7,47200.0,17.2424,17.2758,17.2341,17.2758,47200.0
2007-08-24 09:30:00,20.75,20.75,20.75,20.75,9000.0,17.3176,17.3176,17.3176,17.3176,9000.0
2007-08-24 09:35:00,20.78,20.78,20.68,20.68,8200.0,17.3426,17.3426,17.2591,17.2591,8200.0
2007-08-24 09:40:00,20.68,20.81,20.68,20.81,10400.0,17.2591,17.3676,17.2591,17.3676,10400.0
2007-08-24 09:45:00,20.8,20.84,20.79,20.79,5600.0,17.3593,17.3927,17.3509,17.3509,5600.0
2007-08-24 09:50:00,20.79,20.81,20.73,20.73,6200.0,17.3509,17.3676,17.3009,17.3009,6200.0
2007-08-24 09:55:00,20.74,20.85,20.74,20.78,9600.0,17.3092,17.401,17.3092,17.3426,9600.0
2007-08-24 10:00:00,20.78,20.93,20.78,20.9,17200.0,17.3426,17.4678,17.3426,17.4427,17200.0
2007-08-24 10:05:00,20.88,20.91,20.83,20.88,13000.0,17.426,17.4511,17.3843,17.426,13000.0
2007-08-24 10:10:00,20.88,20.88,20.79,20.79,10400.0,17.426,17.426,17.3509,17.3509,10400.0
2007-08-24 10:15:00,20.77,20.8,20.76,20.78,8200.0,17.3342,17.3593,17.3259,17.3426,8200.0
2007-08-24 10:20:00,20.78,20.78,20.75,20.78,7000.0,17.3426,17.3426,17.3176,17.3426,7000.0
2007-08-24 10:25:00,20.78,20.86,20.77,20.85,41200.0,17.3426,17.4094,17.3342,17.401,41200.0
2007-08-24 10:30:00,20.85,20.85,20.81,20.82,10000.0,17.401,17.401,17.3676,17.376,10000.0
2007-08-24 10:35:00,20.82,20.82,20.75,20.77,14400.0,17.376,17.376,17.3176,17.3342,14400.0
2007-08-24 10:40:00,20.77,20.79,20.77,20.79,6200.0,17.3342,17.3509,17.3342,17.3509,6200.0
2007-08-24 10:45:00,20.79,20.79,20.77,20.78,6600.0,17.3509,17.3509,17.3342,17.3426,6600.0
2007-08-24 10:50:00,20.76,20.79,20.75,20.77,9800.0,17.3259,17.3509,17.3176,17.3342,9800.0
2007-08-24 10:55:00,20.79,20.79,20.76,20.76,9400.0,17.3509,17.3509,17.3259,17.3259,9400.0
2007-08-24 11:00:00,20.78,20.78,20.77,20.78,3200.0,17.3426,17.3426,17.3342,17.3426,3200.0
2007-08-24 11:05:00,20.77,20.77,20.76,20.77,2200.0,17.3342,17.3342,17.3259,17.3342,2200.0
2007-08-24 11:10:00,20.75,20.76,20.68,20.73,39200.0,17.3176,17.3259,17.2591,17.3009,39200.0
2007-08-24 11:15:00,20.73,20.73,20.72,20.73,7600.0,17.3009,17.3009,17.2925,17.3009,7600.0
2007-08-24 11:20:00,20.73,20.74,20.73,20.73,1600.0,17.3009,17.3092,17.3009,17.3009,1600.0
2007-08-24 11:25:00,20.73,20.74,20.72,20.72,3400.0,17.3009,17.3092,17.2925,17.2925,3400.0
2007-08-24 11:30:00,20.71,20.73,20.71,20.73,9200.0,17.2842,17.3009,17.2842,17.3009,9200.0
2007-08-24 11:35:00,20.74,20.74,20.72,20.74,13400.0,17.3092,17.3092,17.2925,17.3092,13400.0
2007-08-24 11:40:00,20.74,20.75,20.71,20.74,18800.0,17.3092,17.3176,17.2842,17.3092,18800.0
2007-08-24 11:45:00,20.75,20.75,20.72,20.74,10000.0,17.3176,17.3176,17.2925,17.3092,10000.0
2007-08-24 11:50:00,20.73,20.75,20.71,20.71,16400.0,17.3009,17.3176,17.2842,17.2842,16400.0
2007-08-24 11:55:00,20.71,20.71,20.68,20.69,2400.0,17.2842,17.2842,17.2591,17.2675,2400.0
2007-08-24 12:00:00,20.69,20.69,20.66,20.66,4800.0,17.2675,17.2675,17.2424,17.2424,4800.0
2007-08-24 12:05:00,20.65,20.67,20.64,20.64,17400.0,17.2341,17.2508,17.2257,17.2257,17400.0
2007-08-24 12:10:00,20.64,20.67,20.61,20.64,40400.0,17.2257,17.2508,17.2007,17.2257,40400.0
2007-08-24 12:15:00,20.64,20.68,20.64,20.68,6200.0,17.2257,17.2591,17.2257,17.2591,6200.0
2007-08-24 12:20:00,20.68,20.79,20.68,20.77,23600.0,17.2591,17.3509,17.2591,17.3342,23600.0
2007-08-24 12:25:00,20.74,20.75,20.73,20.73,3400.0,17.3092,17.3176,17.3009,17.3009,3400.0
2007-08-24 12:30:00,20.74,20.74,20.73,20.73,1000.0,17.3092,17.3092,17.3009,17.3009,1000.0
2007-08-24 12:35:00,20.73,20.73,20.73,20.73,1200.0,17.3009,17.3009,17.3009,17.3009,1200.0
2007-08-24 12:40:00,20.74,20.74,20.7,20.73,20200.0,17.3092,17.3092,17.2758,17.3009,20200.0
2007-08-24 12:45:00,20.72,20.73,20.72,20.73,5400.0,17.2925,17.3009,17.2925,17.3009,5400.0
2007-08-24 12:50:00,20.72,20.73,20.72,20.73,2000.0,17.2925,17.3009,17.2925,17.3009,2000.0
2007-08-24 12:55:00,20.73,20.73,20.72,20.73,4000.0,17.3009,17.3009,17.2925,17.3009,4000.0
2007-08-24 13:00:00,20.72,20.72,20.71,20.71,800.0,17.2925,17.2925,17.2842,17.2842,800.0
2007-08-24 13:05:00,20.72,20.74,20.71,20.74,10400.0,17.2925,17.3092,17.2842,17.3092,10400.0
2007-08-24 13:10:00,20.73,20.76,20.73,20.75,6200.0,17.3009,17.3259,17.3009,17.3176,6200.0
2007-08-24 13:15:00,20.75,20.75,20.75,20.75,800.0,17.3176,17.3176,17.3176,17.3176,800.0
2007-08-24 13:20:00,20.75,20.75,20.71,20.73,5200.0,17.3176,17.3176,17.2842,17.3009,5200.0
2007-08-24 13:25:00,20.72,20.72,20.69,20.69,3400.0,17.2925,17.2925,17.2675,17.2675,3400.0
2007-08-24 13:30:00,20.7,20.71,20.67,20.67,19200.0,17.2758,17.2842,17.2508,17.2508,19200.0
2007-08-24 13:35:00,20.68,20.71,20.68,20.71,16800.0,17.2591,17.2842,17.2591,17.2842,16800.0
2007-08-24 13:40:00,20.7,20.78,20.7,20.78,24200.0,17.2758,17.3426,17.2758,17.3426,24200.0
2007-08-24 13:45:00,20.78,20.84,20.77,20.84,28000.0,17.3426,17.3927,17.3342,17.3927,28000.0
2007-08-24 13:50:00,20.81,20.81,20.78,20.78,3600.0,17.3676,17.3676,17.3426,17.3426,3600.0
2007-08-24 13:55:00,20.78,20.79,20.76,20.79,6600.0,17.3426,17.3509,17.3259,17.3509,6600.0
2007-08-24 14:00:00,20.79,20.8,20.78,20.79,4000.0,17.3509,17.3593,17.3426,17.3509,4000.0
2007-08-24 14:05:00,20.78,20.82,20.78,20.78,12400.0,17.3426,17.376,17.3426,17.3426,12400.0
2007-08-24 14:10:00,20.78,20.78,20.75,20.75,5800.0,17.3426,17.3426,17.3176,17.3176,5800.0
2007-08-24 14:15:00,20.75,20.78,20.75,20.77,3400.0,17.3176,17.3426,17.3176,17.3342,3400.0
2007-08-24 14:20:00,20.78,20.78,20.78,20.78,5000.0,17.3426,17.3426,17.3426,17.3426,5000.0
2007-08-24 14:25:00,20.78,20.78,20.77,20.78,4400.0,17.3426,17.3426,17.3342,17.3426,4400.0
2007-08-24 14:30:00,20.77,20.78,20.76,20.76,3000.0,17.3342,17.3426,17.3259,17.3259,3000.0
2007-08-24 14:35:00,20.76,20.76,20.75,20.76,2600.0,17.3259,17.3259,17.3176,17.3259,2600.0
2007-08-24 14:40:00,20.75,20.77,20.75,20.77,11800.0,17.3176,17.3342,17.3176,17.3342,11800.0
2007-08-24 14:45:00,20.78,20.81,20.77,20.81,20200.0,17.3426,17.3676,17.3342,17.3676,20200.0
2007-08-24 14:50:00,20.82,20.85,20.8,20.83,13400.0,17.376,17.401,17.3593,17.3843,13400.0
2007-08-24 14:55:00,20.83,20.85,20.82,20.85,4400.0,17.3843,17.401,17.376,17.401,4400.0
2007-08-24 15:00:00,20.85,20.9,20.84,20.9,13600.0,17.401,17.4427,17.3927,17.4427,13600.0
2007-08-24 15:05:00,20.89,20.9,20.86,20.86,14200.0,17.4344,17.4427,17.4094,17.4094,14200.0
2007-08-24 15:10:00,20.86,20.86,20.84,20.85,8200.0,17.4094,17.4094,17.3927,17.401,8200.0
2007-08-24 15:15:00,20.85,20.85,20.82,20.83,10200.0,17.401,17.401,17.376,17.3843,10200.0
2007-08-24 15:20:00,20.83,20.84,20.78,20.83,13400.0,17.3843,17.3927,17.3426,17.3843,13400.0
2007-08-24 15:25:00,20.82,20.88,20.81,20.88,14000.0,17.376,17.426,17.3676,17.426,14000.0
2007-08-24 15:30:00,20.89,20.95,20.89,20.89,16000.0,17.4344,17.4845,17.4344,17.4344,16000.0
2007-08-24 15:35:00,20.88,20.89,20.88,20.89,6800.0,17.426,17.4344,17.426,17.4344,6800.0
2007-08-24 15:40:00,20.89,20.93,20.88,20.93,13400.0,17.4344,17.4678,17.426,17.4678,13400.0
2007-08-24 15:45:00,20.95,20.97,20.93,20.95,22000.0,17.4845,17.5012,17.4678,17.4845,22000.0
2007-08-24 15:50:00,20.95,20.98,20.93,20.97,24400.0,17.4845,17.5095,17.4678,17.5012,24400.0
2007-08-24 15:55:00,20.96,21.0,20.93,20.99,52200.0,17.4928,17.5262,17.4678,17.5178,52200.0
2007-08-27 09:30:00,20.92,21.01,20.91,21.0,9800.0,17.4594,17.5345,17.4511,17.5262,9800.0
2007-08-27 09:35:00,21.0,21.01,20.94,21.0,9200.0,17.5262,17.5345,17.4761,17.5262,9200.0
2007-08-27 09:40:00,21.0,21.0,20.94,21.0,8200.0,17.5262,17.5262,17.4761,17.5262,8200.0
2007-08-27 09:45:00,21.0,21.0,20.97,20.98,6600.0,17.5262,17.5262,17.5012,17.5095,6600.0
2007-08-27 09:50:00,20.97,20.97,20.88,20.88,10800.0,17.5012,17.5012,17.426,17.426,10800.0
2007-08-27 09:55:00,20.87,20.95,20.82,20.92,12000.0,17.4177,17.4845,17.376,17.4594,12000.0
2007-08-27 10:00:00,20.92,20.92,20.8,20.9,10400.0,17.4594,17.4594,17.3593,17.4427,10400.0
2007-08-27 10:05:00,20.9,20.91,20.85,20.91,13800.0,17.4427,17.4511,17.401,17.4511,13800.0
2007-08-27 10:10:00,20.93,20.97,20.92,20.93,3000.0,17.4678,17.5012,17.4594,17.4678,3000.0
2007-08-27 10:15:00,20.97,20.97,20.95,20.97,2400.0,17.5012,17.5012,17.4845,17.5012,2400.0
2007-08-27 10:20:00,20.96,20.96,20.9,20.9,5600.0,17.4928,17.4928,17.4427,17.4427,5600.0
2007-08-27 10:25:00,20.89,20.9,20.88,20.9,4800.0,17.4344,17.4427,17.426,17.4427,4800.0
2007-08-27 10:30:00,20.9,20.93,20.89,20.93,8800.0,17.4427,17.4678,17.4344,17.4678,8800.0
2007-08-27 10:35:00,20.93,20.97,20.93,20.95,9400.0,17.4678,17.5012,17.4678,17.4845,9400.0
2007-08-27 10:40:00,20.95,20.95,20.89,20.9,7800.0,17.4845,17.4845,17.4344,17.4427,7800.0
2007-08-27 10:45:00,20.89,20.92,20.85,20.88,39200.0,17.4344,17.4594,17.401,17.426,39200.0
2007-08-27 10:50:00,20.88,20.88,20.86,20.87,8200.0,17.426,17.426,17.4094,17.4177,8200.0
2007-08-27 10:55:00,20.85,20.89,20.85,20.89,2400.0,17.401,17.4344,17.401,17.4344,2400.0
2007-08-27 11:00:00,20.89,20.89,20.86,20.86,3600.0,17.4344,17.4344,17.4094,17.4094,3600.0
2007-08-27 11:05:00,20.85,20.85,20.83,20.85,2600.0,17.401,17.401,17.3843,17.401,2600.0
2007-08-27 11:10:00,20.83,20.83,20.82,20.83,13200.0,17.3843,17.3843,17.376,17.3843,13200.0
2007-08-27 11:15:00,20.83,20.83,20.79,20.81,8800.0,17.3843,17.3843,17.3509,17.3676,8800.0
2007-08-27 11:20:00,20.78,20.79,20.74,20.75,13400.0,17.3426,17.3509,17.3092,17.3176,13400.0
2007-08-27 11:25:00,20.75,20.76,20.67,20.72,46800.0,17.3176,17.3259,17.2508,17.2925,46800.0
2007-08-27 11:30:00,20.73,20.73,20.68,20.7,8600.0,17.3009,17.3009,17.2591,17.2758,8600.0
2007-08-27 11:35:00,20.72,20.73,20.7,20.73,7200.0,17.2925,17.3009,17.2758,17.3009,7200.0
2007-08-27 11:40:00,20.74,20.74,20.7,20.72,13600.0,17.3092,17.3092,17.2758,17.2925,13600.0
2007-08-27 11:45:00,20.74,20.74,20.7,20.71,23600.0,17.3092,17.3092,17.2758,17.2842,23600.0
2007-08-27 11:50:00,20.73,20.78,20.72,20.77,25400.0,17.3009,17.3426,17.2925,17.3342,25400.0
2007-08-27 11:55:00,20.75,20.77,20.68,20.77,48600.0,17.3176,17.3342,17.2591,17.3342,48600.0
2007-08-27 12:00:00,20.76,20.78,20.75,20.75,6800.0,17.3259,17.3426,17.3176,17.3176,6800.0
2007-08-27 12:05:00,20.76,20.82,20.76,20.8,10600.0,17.3259,17.376,17.3259,17.3593,10600.0
2007-08-27 12:10:00,20.81,20.89,20.81,20.89,7800.0,17.3676,17.4344,17.3676,17.4344,7800.0
2007-08-27 12:15:00,20.88,20.88,20.86,20.88,6600.0,17.426,17.426,17.4094,17.426,6600.0
2007-08-27 12:20:00,20.88,20.88,20.83,20.83,4200.0,17.426,17.426,17.3843,17.3843,4200.0
2007-08-27 12:25:00,20.84,20.86,20.82,20.85,16800.0,17.3927,17.4094,17.376,17.401,16800.0
2007-08-27 12:30:00,20.85,20.86,20.83,20.84,7200.0,17.401,17.4094,17.3843,17.3927,7200.0
2007-08-27 12:35:00,20.86,20.88,20.86,20.86,1600.0,17.4094,17.426,17.4094,17.4094,1600.0
2007-08-27 12:40:00,20.86,20.86,20.85,20.86,1200.0,17.4094,17.4094,17.401,17.4094,1200.0
2007-08-27 12:45:00,20.86,20.86,20.83,20.83,2600.0,17.4094,17.4094,17.3843,17.3843,2600.0
2007-08-27 12:50:00,20.84,20.84,20.83,20.84,3000.0,17.3927,17.3927,17.3843,17.3927,3000.0
2007-08-27 12:55:00,20.84,20.84,20.82,20.84,2400.0,17.3927,17.3927,17.376,17.3927,2400.0
2007-08-27 13:00:00,20.84,20.88,20.84,20.88,7600.0,17.3927,17.426,17.3927,17.426,7600.0
2007-08-27 13:05:00,20.86,20.89,20.86,20.88,3800.0,17.4094,17.4344,17.4094,17.426,3800.0
2007-08-27 13:10:00,20.88,20.89,20.85,20.88,8200.0,17.426,17.4344,17.401,17.426,8200.0
2007-08-27 13:15:00,20.86,20.87,20.82,20.82,4600.0,17.4094,17.4177,17.376,17.376,4600.0
2007-08-27 13:20:00,20.82,20.83,20.8,20.81,5000.0,17.376,17.3843,17.3593,17.3676,5000.0
2007-08-27 13:25:00,20.8,20.81,20.8,20.81,2200.0,17.3593,17.3676,17.3593,17.3676,2200.0
2007-08-27 13:30:00,20.8,20.8,20.78,20.79,7600.0,17.3593,17.3593,17.3426,17.3509,7600.0
2007-08-27 13:35:00,20.79,20.79,20.75,20.75,12000.0,17.3509,17.3509,17.3176,17.3176,12000.0
2007-08-27 13:40:00,20.75,20.79,20.75,20.77,6600.0,17.3176,17.3509,17.3176,17.3342,6600.0
2007-08-27 13:45:00,20.78,20.79,20.75,20.78,4600.0,17.3426,17.3509,17.3176,17.3426,4600.0
2007-08-27 13:50:00,20.76,20.76,20.74,20.75,8000.0,17.3259,17.3259,17.3092,17.3176,8000.0
2007-08-27 13:55:00,20.75,20.75,20.73,20.74,5600.0,17.3176,17.3176,17.3009,17.3092,5600.0
2007-08-27 14:00:00,20.73,20.73,20.66,20.69,69800.0,17.3009,17.3009,17.2424,17.2675,69800.0
2007-08-27 14:05:00,20.7,20.73,20.69,20.73,18600.0,17.2758,17.3009,17.2675,17.3009,18600.0
2007-08-27 14:10:00,20.71,20.78,20.71,20.78,12200.0,17.2842,17.3426,17.2842,17.3426,12200.0
2007-08-27 14:15:00,20.78,20.78,20.77,20.78,4200.0,17.3426,17.3426,17.3342,17.3426,4200.0
2007-08-27 14:20:00,20.78,20.78,20.77,20.77,2000.0,17.3426,17.3426,17.3342,17.3342,2000.0
2007-08-27 14:25:00,20.77,20.77,20.71,20.73,18800.0,17.3342,17.3342,17.2842,17.3009,18800.0
2007-08-27 14:30:00,20.74,20.79,20.72,20.77,9800.0,17.3092,17.3509,17.2925,17.3342,9800.0
2007-08-27 14:35:00,20.76,20.79,20.75,20.78,5400.0,17.3259,17.3509,17.3176,17.3426,5400.0
2007-08-27 14:40:00,20.78,20.78,20.78,20.78,3800.0,17.3426,17.3426,17.3426,17.3426,3800.0
2007-08-27 14:45:00,20.78,20.81,20.75,20.8,8000.0,17.3426,17.3676,17.3176,17.3593,8000.0
2007-08-27 14:50:00,20.8,20.84,20.8,20.82,8200.0,17.3593,17.3927,17.3593,17.376,8200.0
2007-08-27 14:55:00,20.83,20.83,20.79,20.81,12200.0,17.3843,17.3843,17.3509,17.3676,12200.0
2007-08-27 15:00:00,20.8,20.81,20.79,20.79,9600.0,17.3593,17.3676,17.3509,17.3509,9600.0
2007-08-27 15:05:00,20.78,20.8,20.78,20.8,9600.0,17.3426,17.3593,17.3426,17.3593,9600.0
2007-08-27 15:10:00,20.8,20.83,20.79,20.82,6400.0,17.3593,17.3843,17.3509,17.376,6400.0
2007-08-27 15:15:00,20.83,20.83,20.8,20.83,10800.0,17.3843,17.3843,17.3593,17.3843,10800.0
2007-08-27 15:20:00,20.83,20.83,20.81,20.81,7200.0,17.3843,17.3843,17.3676,17.3676,7200.0
2007-08-27 15:25:00,20.81,20.84,20.8,20.83,8800.0,17.3676,17.3927,17.3593,17.3843,8800.0
2007-08-27 15:30:00,20.83,20.85,20.8,20.85,8200.0,17.3843,17.401,17.3593,17.401,8200.0
2007-08-27 15:35:00,20.85,20.92,20.85,20.88,13400.0,17.401,17.4594,17.401,17.426,13400.0
2007-08-27 15:40:00,20.88,20.89,20.86,20.89,17800.0,17.426,17.4344,17.4094,17.4344,17800.0
2007-08-27 15:45:00,20.88,20.93,20.88,20.9,17200.0,17.426,17.4678,17.426,17.4427,17200.0
2007-08-27 15:50:00,20.9,20.9,20.85,20.86,45600.0,17.4427,17.4427,17.401,17.4094,45600.0
2007-08-27 15:55:00,20.86,20.93,20.86,20.88,48800.0,17.4094,17.4678,17.4094,17.426,48800.0
2007-08-28 09:30:00,20.84,21.0,20.84,20.94,16000.0,17.3927,17.5262,17.3927,17.4761,16000.0
2007-08-28 09:35:00,20.93,20.95,20.86,20.88,3400.0,17.4678,17.4845,17.4094,17.426,3400.0
2007-08-28 09:40:00,20.86,20.88,20.71,20.71,13800.0,17.4094,17.426,17.2842,17.2842,13800.0
2007-08-28 09:45:00,20.71,20.74,20.67,20.68,8200.0,17.2842,17.3092,17.2508,17.2591,8200.0
2007-08-28 09:50:00,20.68,20.71,20.64,20.68,6000.0,17.2591,17.2842,17.2257,17.2591,6000.0
2007-08-28 09:55:00,20.68,20.75,20.68,20.71,8000.0,17.2591,17.3176,17.2591,17.2842,8000.0
2007-08-28 10:00:00,20.71,20.73,20.67,20.68,6000.0,17.2842,17.3009,17.2508,17.2591,6000.0
2007-08-28 10:05:00,20.71,20.73,20.67,20.71,13400.0,17.2842,17.3009,17.2508,17.2842,13400.0
2007-08-28 10:10:00,20.71,20.75,20.71,20.73,4200.0,17.2842,17.3176,17.2842,17.3009,4200.0
2007-08-28 10:15:00,20.75,20.75,20.73,20.73,4400.0,17.3176,17.3176,17.3009,17.3009,4400.0
2007-08-28 10:20:00,20.75,20.75,20.71,20.71,5600.0,17.3176,17.3176,17.2842,17.2842,5600.0
2007-08-28 10:25:00,20.71,20.73,20.7,20.71,12800.0,17.2842,17.3009,17.2758,17.2842,12800.0
2007-08-28 10:30:00,20.72,20.75,20.69,20.74,29800.0,17.2925,17.3176,17.2675,17.3092,29800.0
2007-08-28 10:35:00,20.73,20.75,20.69,20.71,17200.0,17.3009,17.3176,17.2675,17.2842,17200.0
2007-08-28 10:40:00,20.7,20.73,20.67,20.68,16600.0,17.2758,17.3009,17.2508,17.2591,16600.0
2007-08-28 10:45:00,20.68,20.68,20.65,20.66,21600.0,17.2591,17.2591,17.2341,17.2424,21600.0
2007-08-28 10:50:00,20.66,20.68,20.66,20.67,6800.0,17.2424,17.2591,17.2424,17.2508,6800.0
2007-08-28 10:55:00,20.67,20.68,20.67,20.68,3000.0,17.2508,17.2591,17.2508,17.2591,3000.0
2007-08-28 11:00:00,20.68,20.69,20.66,20.66,1200.0,17.2591,17.2675,17.2424,17.2424,1200.0
2007-08-28 11:05:00,20.68,20.68,20.66,20.68,1200.0,17.2591,17.2591,17.2424,17.2591,1200.0
2007-08-28 11:10:00,20.68,20.68,20.66,20.67,6600.0,17.2591,17.2591,17.2424,17.2508,6600.0
2007-08-28 11:15:00,20.68,20.68,20.67,20.68,2400.0,17.2591,17.2591,17.2508,17.2591,2400.0
2007-08-28 11:20:00,20.67,20.67,20.64,20.64,4600.0,17.2508,17.2508,17.2257,17.2257,4600.0
2007-08-28 11:25:00,20.64,20.64,20.61,20.61,3400.0,17.2257,17.2257,17.2007,17.2007,3400.0
2007-08-28 11:30:00,20.62,20.64,20.61,20.63,7000.0,17.2091,17.2257,17.2007,17.2174,7000.0
2007-08-28 11:35:00,20.62,20.62,20.61,20.61,3200.0,17.2091,17.2091,17.2007,17.2007,3200.0
2007-08-28 11:40:00,20.6,20.6,20.56,20.56,2000.0,17.1924,17.1924,17.159,17.159,2000.0
2007-08-28 11:45:00,20.54,20.56,20.54,20.56,9000.0,17.1423,17.159,17.1423,17.159,9000.0
2007-08-28 11:50:00,20.56,20.6,20.54,20.58,5800.0,17.159,17.1924,17.1423,17.1757,5800.0
2007-08-28 11:55:00,20.57,20.61,20.57,20.61,8800.0,17.1673,17.2007,17.1673,17.2007,8800.0
2007-08-28 12:00:00,20.59,20.61,20.59,20.6,6000.0,17.184,17.2007,17.184,17.1924,6000.0
2007-08-28 12:05:00,20.61,20.61,20.59,20.61,4600.0,17.2007,17.2007,17.184,17.2007,4600.0
2007-08-28 12:10:00,20.6,20.61,20.6,20.61,1800.0,17.1924,17.2007,17.1924,17.2007,1800.0
2007-08-28 12:15:00,20.6,20.61,20.6,20.61,2000.0,17.1924,17.2007,17.1924,17.2007,2000.0
2007-08-28 12:20:00,20.61,20.65,20.61,20.64,7400.0,17.2007,17.2341,17.2007,17.2257,7400.0
2007-08-28 12:25:00,20.65,20.65,20.64,20.64,800.0,17.2341,17.2341,17.2257,17.2257,800.0
2007-08-28 12:30:00,20.64,20.67,20.64,20.67,3200.0,17.2257,17.2508,17.2257,17.2508,3200.0
2007-08-28 12:35:00,20.66,20.68,20.64,20.67,13200.0,17.2424,17.2591,17.2257,17.2508,13200.0
2007-08-28 12:40:00,20.67,20.68,20.66,20.67,15000.0,17.2508,17.2591,17.2424,17.2508,15000.0
2007-08-28 12:45:00,20.68,20.69,20.68,20.68,2400.0,17.2591,17.2675,17.2591,17.2591,2400.0
2007-08-28 12:50:00,20.7,20.7,20.68,20.7,3200.0,17.2758,17.2758,17.2591,17.2758,3200.0
2007-08-28 12:55:00,20.7,20.71,20.69,20.71,5200.0,17.2758,17.2842,17.2675,17.2842,5200.0
2007-08-28 13:00:00,20.7,20.72,20.7,20.72,1000.0,17.2758,17.2925,17.2758,17.2925,1000.0
2007-08-28 13:05:00,20.72,20.73,20.7,20.7,8200.0,17.2925,17.3009,17.2758,17.2758,8200.0
2007-08-28 13:10:00,20.7,20.71,20.7,20.7,7600.0,17.2758,17.2842,17.2758,17.2758,7600.0
2007-08-28 13:15:00,20.7,20.72,20.67,20.71,17800.0,17.2758,17.2925,17.2508,17.2842,17800.0
2007-08-28 13:20:00,20.73,20.73,20.69,20.69,14200.0,17.3009,17.3009,17.2675,17.2675,14200.0
2007-08-28 13:25:00,20.7,20.71,20.7,20.7,3000.0,17.2758,17.2842,17.2758,17.2758,3000.0
2007-08-28 13:30:00,20.72,20.74,20.69,20.69,21400.0,17.2925,17.3092,17.2675,17.2675,21400.0
2007-08-28 13:35:00,20.69,20.75,20.69,20.75,31600.0,17.2675,17.3176,17.2675,17.3176,31600.0
2007-08-28 13:40:00,20.75,20.75,20.71,20.71,12000.0,17.3176,17.3176,17.2842,17.2842,12000.0
2007-08-28 13:45:00,20.7,20.71,20.7,20.71,1400.0,17.2758,17.2842,17.2758,17.2842,1400.0
2007-08-28 13:50:00,20.7,20.71,20.7,20.7,4400.0,17.2758,17.2842,17.2758,17.2758,4400.0
2007-08-28 13:55:00,20.7,20.7,20.7,20.7,600.0,17.2758,17.2758,17.2758,17.2758,600.0
2007-08-28 14:00:00,20.72,20.81,20.7,20.78,61200.0,17.2925,17.3676,17.2758,17.3426,61200.0
2007-08-28 14:05:00,20.81,20.81,20.73,20.73,19400.0,17.3676,17.3676,17.3009,17.3009,19400.0
2007-08-28 14:10:00,20.74,20.75,20.72,20.73,13200.0,17.3092,17.3176,17.2925,17.3009,13200.0
2007-08-28 14:15:00,20.73,20.74,20.72,20.74,14800.0,17.3009,17.3092,17.2925,17.3092,14800.0
2007-08-28 14:20:00,20.74,20.76,20.72,20.75,17000.0,17.3092,17.3259,17.2925,17.3176,17000.0
2007-08-28 14:25:00,20.75,20.77,20.72,20.75,10800.0,17.3176,17.3342,17.2925,17.3176,10800.0
2007-08-28 14:30:00,20.74,20.74,20.72,20.72,4400.0,17.3092,17.3092,17.2925,17.2925,4400.0
2007-08-28 14:35:00,20.72,20.75,20.72,20.72,7200.0,17.2925,17.3176,17.2925,17.2925,7200.0
2007-08-28 14:40:00,20.72,20.74,20.72,20.73,10400.0,17.2925,17.3092,17.2925,17.3009,10400.0
2007-08-28 14:45:00,20.72,20.73,20.71,20.71,6200.0,17.2925,17.3009,17.2842,17.2842,6200.0
2007-08-28 14:50:00,20.7,20.7,20.68,20.7,9200.0,17.2758,17.2758,17.2591,17.2758,9200.0
2007-08-28 14:55:00,20.7,20.71,20.7,20.71,7000.0,17.2758,17.2842,17.2758,17.2842,7000.0
2007-08-28 15:00:00,20.71,20.72,20.7,20.72,11000.0,17.2842,17.2925,17.2758,17.2925,11000.0
2007-08-28 15:05:00,20.71,20.72,20.69,20.69,11600.0,17.2842,17.2925,17.2675,17.2675,11600.0
2007-08-28 15:10:00,20.7,20.71,20.69,20.69,9200.0,17.2758,17.2842,17.2675,17.2675,9200.0
2007-08-28 15:15:00,20.7,20.7,20.68,20.68,24200.0,17.2758,17.2758,17.2591,17.2591,24200.0
2007-08-28 15:20:00,20.67,20.67,20.62,20.64,18800.0,17.2508,17.2508,17.2091,17.2257,18800.0
2007-08-28 15:25:00,20.64,20.64,20.63,20.64,11600.0,17.2257,17.2257,17.2174,17.2257,11600.0
2007-08-28 15:30:00,20.63,20.63,20.57,20.58,23400.0,17.2174,17.2174,17.1673,17.1757,23400.0
2007-08-28 15:35:00,20.56,20.57,20.5,20.52,31600.0,17.159,17.1673,17.1089,17.1256,31600.0
2007-08-28 15:40:00,20.51,20.54,20.5,20.53,35600.0,17.1173,17.1423,17.1089,17.1339,35600.0
2007-08-28 15:45:00,20.53,20.53,20.46,20.46,56400.0,17.1339,17.1339,17.0755,17.0755,56400.0
2007-08-28 15:50:00,20.47,20.5,20.46,20.47,26200.0,17.0839,17.1089,17.0755,17.0839,26200.0
2007-08-28 15:55:00,20.48,20.53,20.47,20.48,55200.0,17.0922,17.1339,17.0839,17.0922,55200.0
2007-08-29 09:30:00,20.6,20.6,20.42,20.42,8000.0,17.1924,17.1924,17.0421,17.0421,8000.0
2007-08-29 09:35:00,20.44,20.56,20.43,20.5,9000.0,17.0588,17.159,17.0505,17.1089,9000.0
2007-08-29 09:40:00,20.5,20.5,20.32,20.33,9600.0,17.1089,17.1089,16.9587,16.967,9600.0
2007-08-29 09:45:00,20.33,20.33,20.25,20.33,17200.0,16.967,16.967,16.9003,16.967,17200.0
2007-08-29 09:50:00,20.33,20.34,20.31,20.32,6800.0,16.967,16.9754,16.9503,16.9587,6800.0
2007-08-29 09:55:00,20.31,20.36,20.25,20.36,33200.0,16.9503,16.9921,16.9003,16.9921,33200.0
2007-08-29 10:00:00,20.36,20.36,20.25,20.3,27400.0,16.9921,16.9921,16.9003,16.942,27400.0
2007-08-29 10:05:00,20.31,20.32,20.25,20.27,18600.0,16.9503,16.9587,16.9003,16.917,18600.0
2007-08-29 10:10:00,20.28,20.3,20.25,20.25,9200.0,16.9253,16.942,16.9003,16.9003,9200.0
2007-08-29 10:15:00,20.25,20.25,20.16,20.24,14000.0,16.9003,16.9003,16.8251,16.8919,14000.0
2007-08-29 10:20:00,20.25,20.32,20.25,20.32,11200.0,16.9003,16.9587,16.9003,16.9587,11200.0
2007-08-29 10:25:00,20.33,20.33,20.31,20.33,7600.0,16.967,16.967,16.9503,16.967,7600.0
2007-08-29 10:30:00,20.33,20.35,20.31,20.34,14400.0,16.967,16.9837,16.9503,16.9754,14400.0
2007-08-29 10:35:00,20.32,20.32,20.24,20.24,7400.0,16.9587,16.9587,16.8919,16.8919,7400.0
2007-08-29 10:40:00,20.25,20.28,20.25,20.28,6800.0,16.9003,16.9253,16.9003,16.9253,6800.0
2007-08-29 10:45:00,20.28,20.29,20.25,20.29,8400.0,16.9253,16.9336,16.9003,16.9336,8400.0
2007-08-29 10:50:00,20.3,20.31,20.29,20.3,6800.0,16.942,16.9503,16.9336,16.942,6800.0
2007-08-29 10:55:00,20.3,20.34,20.3,20.33,9200.0,16.942,16.9754,16.942,16.967,9200.0
2007-08-29 11:00:00,20.34,20.36,20.33,20.34,8400.0,16.9754,16.9921,16.967,16.9754,8400.0
2007-08-29 11:05:00,20.34,20.34,20.3,20.3,5400.0,16.9754,16.9754,16.942,16.942,5400.0
2007-08-29 11:10:00,20.32,20.32,20.25,20.31,12200.0,16.9587,16.9587,16.9003,16.9503,12200.0
2007-08-29 11:15:00,20.3,20.31,20.3,20.31,5000.0,16.942,16.9503,16.942,16.9503,5000.0
2007-08-29 11:20:00,20.3,20.31,20.26,20.28,13600.0,16.942,16.9503,16.9086,16.9253,13600.0
2007-08-29 11:25:00,20.3,20.33,20.29,20.31,2600.0,16.942,16.967,16.9336,16.9503,2600.0
2007-08-29 11:30:00,20.3,20.3,20.25,20.28,8400.0,16.942,16.942,16.9003,16.9253,8400.0
2007-08-29 11:35:00,20.28,20.31,20.27,20.3,7000.0,16.9253,16.9503,16.917,16.942,7000.0
2007-08-29 11:40:00,20.31,20.33,20.3,20.33,5000.0,16.9503,16.967,16.942,16.967,5000.0
2007-08-29 11:45:00,20.32,20.34,20.28,20.34,13200.0,16.9587,16.9754,16.9253,16.9754,13200.0
2007-08-29 11:50:00,20.33,20.33,20.28,20.31,12000.0,16.967,16.967,16.9253,16.9503,12000.0
2007-08-29 11:55:00,20.3,20.33,20.29,20.33,16800.0,16.942,16.967,16.9336,16.967,16800.0
2007-08-29 12:00:00,20.32,20.33,20.31,20.32,3800.0,16.9587,16.967,16.9503,16.9587,3800.0
2007-08-29 12:05:00,20.31,20.31,20.25,20.25,5400.0,16.9503,16.9503,16.9003,16.9003,5400.0
2007-08-29 12:10:00,20.25,20.29,20.25,20.27,5600.0,16.9003,16.9336,16.9003,16.917,5600.0
2007-08-29 12:15:00,20.27,20.27,20.22,20.22,7600.0,16.917,16.917,16.8752,16.8752,7600.0
2007-08-29 12:20:00,20.23,20.25,20.23,20.24,7200.0,16.8836,16.9003,16.8836,16.8919,7200.0
2007-08-29 12:25:00,20.25,20.25,20.22,20.22,2400.0,16.9003,16.9003,16.8752,16.8752,2400.0
2007-08-29 12:30:00,20.21,20.23,20.21,20.23,3000.0,16.8669,16.8836,16.8669,16.8836,3000.0
2007-08-29 12:35:00,20.22,20.22,20.21,20.22,5000.0,16.8752,16.8752,16.8669,16.8752,5000.0
2007-08-29 12:40:00,20.21,20.24,20.21,20.24,8600.0,16.8669,16.8919,16.8669,16.8919,8600.0
2007-08-29 12:45:00,20.23,20.23,20.21,20.21,3600.0,16.8836,16.8836,16.8669,16.8669,3600.0
2007-08-29 12:50:00,20.22,20.22,20.2,20.21,6400.0,16.8752,16.8752,16.8585,16.8669,6400.0
2007-08-29 12:55:00,20.2,20.22,20.18,20.19,13600.0,16.8585,16.8752,16.8418,16.8502,13600.0
2007-08-29 13:00:00,20.18,20.22,20.18,20.21,11000.0,16.8418,16.8752,16.8418,16.8669,11000.0
2007-08-29 13:05:00,20.21,20.23,20.21,20.22,3800.0,16.8669,16.8836,16.8669,16.8752,3800.0
2007-08-29 13:10:00,20.22,20.23,20.2,20.2,6400.0,16.8752,16.8836,16.8585,16.8585,6400.0
2007-08-29 13:15:00,20.18,20.18,20.16,20.16,7600.0,16.8418,16.8418,16.8251,16.8251,7600.0
2007-08-29 13:20:00,20.16,20.17,20.13,20.14,9200.0,16.8251,16.8335,16.8001,16.8085,9200.0
2007-08-29 13:25:00,20.14,20.16,20.14,20.16,5400.0,16.8085,16.8251,16.8085,16.8251,5400.0
2007-08-29 13:30:00,20.16,20.2,20.15,20.18,7200.0,16.8251,16.8585,16.8168,16.8418,7200.0
2007-08-29 13:35:00,20.17,20.21,20.17,20.2,9800.0,16.8335,16.8669,16.8335,16.8585,9800.0
2007-08-29 13:40:00,20.19,20.22,20.18,20.22,14400.0,16.8502,16.8752,16.8418,16.8752,14400.0
2007-08-29 13:45:00,20.2,20.23,20.19,20.23,6600.0,16.8585,16.8836,16.8502,16.8836,6600.0
2007-08-29 13:50:00,20.23,20.25,20.22,20.23,20800.0,16.8836,16.9003,16.8752,16.8836,20800.0
2007-08-29 13:55:00,20.24,20.24,20.22,20.22,4800.0,16.8919,16.8919,16.8752,16.8752,4800.0
2007-08-29 14:00:00,20.22,20.25,20.22,20.24,15400.0,16.8752,16.9003,16.8752,16.8919,15400.0
2007-08-29 14:05:00,20.24,20.25,20.23,20.23,14400.0,16.8919,16.9003,16.8836,16.8836,14400.0
2007-08-29 14:10:00,20.23,20.23,20.21,20.21,7600.0,16.8836,16.8836,16.8669,16.8669,7600.0
2007-08-29 14:15:00,20.21,20.25,20.2,20.22,8600.0,16.8669,16.9003,16.8585,16.8752,8600.0
2007-08-29 14:20:00,20.24,20.25,20.23,20.25,7400.0,16.8919,16.9003,16.8836,16.9003,7400.0
2007-08-29 14:25:00,20.24,20.25,20.22,20.23,9400.0,16.8919,16.9003,16.8752,16.8836,9400.0
2007-08-29 14:30:00,20.22,20.25,20.22,20.25,17200.0,16.8752,16.9003,16.8752,16.9003,17200.0
2007-08-29 14:35:00,20.25,20.28,20.25,20.26,15600.0,16.9003,16.9253,16.9003,16.9086,15600.0
2007-08-29 14:40:00,20.27,20.28,20.26,20.27,8200.0,16.917,16.9253,16.9086,16.917,8200.0
2007-08-29 14:45:00,20.27,20.27,20.26,20.27,7800.0,16.917,16.917,16.9086,16.917,7800.0
2007-08-29 14:50:00,20.27,20.28,20.27,20.28,11800.0,16.917,16.9253,16.917,16.9253,11800.0
2007-08-29 14:55:00,20.27,20.27,20.25,20.27,13800.0,16.917,16.917,16.9003,16.917,13800.0
2007-08-29 15:00:00,20.27,20.32,20.27,20.31,19400.0,16.917,16.9587,16.917,16.9503,19400.0
2007-08-29 15:05:00,20.31,20.32,20.31,20.32,17000.0,16.9503,16.9587,16.9503,16.9587,17000.0
2007-08-29 15:10:00,20.31,20.36,20.3,20.35,15200.0,16.9503,16.9921,16.942,16.9837,15200.0
2007-08-29 15:15:00,20.35,20.36,20.33,20.33,17600.0,16.9837,16.9921,16.967,16.967,17600.0
2007-08-29 15:20:00,20.32,20.38,20.3,20.36,38000.0,16.9587,17.0088,16.942,16.9921,38000.0
2007-08-29 15:25:00,20.37,20.38,20.35,20.35,45000.0,17.0004,17.0088,16.9837,16.9837,45000.0
2007-08-29 15:30:00,20.35,20.39,20.35,20.37,38000.0,16.9837,17.0171,16.9837,17.0004,38000.0
2007-08-29 15:35:00,20.36,20.36,20.31,20.35,42200.0,16.9921,16.9921,16.9503,16.9837,42200.0
2007-08-29 15:40:00,20.35,20.37,20.35,20.35,47600.0,16.9837,17.0004,16.9837,16.9837,47600.0
2007-08-29 15:45:00,20.36,20.39,20.34,20.35,65800.0,16.9921,17.0171,16.9754,16.9837,65800.0
2007-08-29 15:50:00,20.36,20.38,20.35,20.38,64600.0,16.9921,17.0088,16.9837,17.0088,64600.0
2007-08-29 15:55:00,20.38,20.38,20.35,20.37,93000.0,17.0088,17.0088,16.9837,17.0004,93000.0
2007-08-30 09:30:00,20.25,20.25,20.21,20.22,6000.0,16.9003,16.9003,16.8669,16.8752,6000.0
2007-08-30 09:35:00,20.25,20.25,20.24,20.25,17000.0,16.9003,16.9003,16.8919,16.9003,17000.0
2007-08-30 09:40:00,20.24,20.24,20.22,20.23,8000.0,16.8919,16.8919,16.8752,16.8836,8000.0
2007-08-30 09:45:00,20.25,20.27,20.25,20.26,36600.0,16.9003,16.917,16.9003,16.9086,36600.0
2007-08-30 09:50:00,20.27,20.27,20.21,20.22,22200.0,16.917,16.917,16.8669,16.8752,22200.0
2007-08-30 09:55:00,20.22,20.27,20.17,20.22,42800.0,16.8752,16.917,16.8335,16.8752,42800.0
2007-08-30 10:00:00,20.19,20.25,20.18,20.2,40000.0,16.8502,16.9003,16.8418,16.8585,40000.0
2007-08-30 10:05:00,20.2,20.21,20.18,20.18,9400.0,16.8585,16.8669,16.8418,16.8418,9400.0
2007-08-30 10:10:00,20.2,20.21,20.18,20.18,10600.0,16.8585,16.8669,16.8418,16.8418,10600.0
2007-08-30 10:15:00,20.17,20.21,20.17,20.21,10600.0,16.8335,16.8669,16.8335,16.8669,10600.0
2007-08-30 10:20:00,20.21,20.22,20.2,20.21,12000.0,16.8669,16.8752,16.8585,16.8669,12000.0
2007-08-30 10:25:00,20.21,20.22,20.13,20.17,35000.0,16.8669,16.8752,16.8001,16.8335,35000.0
2007-08-30 10:30:00,20.14,20.19,20.14,20.17,24600.0,16.8085,16.8502,16.8085,16.8335,24600.0
2007-08-30 10:35:00,20.18,20.19,20.17,20.17,2600.0,16.8418,16.8502,16.8335,16.8335,2600.0
2007-08-30 10:40:00,20.19,20.2,20.18,20.19,3400.0,16.8502,16.8585,16.8418,16.8502,3400.0
2007-08-30 10:45:00,20.19,20.23,20.18,20.23,22200.0,16.8502,16.8836,16.8418,16.8836,22200.0
2007-08-30 10:50:00,20.23,20.25,20.23,20.25,16200.0,16.8836,16.9003,16.8836,16.9003,16200.0
2007-08-30 10:55:00,20.25,20.25,20.2,20.2,11400.0,16.9003,16.9003,16.8585,16.8585,11400.0
2007-08-30 11:00:00,20.2,20.24,20.2,20.23,8200.0,16.8585,16.8919,16.8585,16.8836,8200.0
2007-08-30 11:05:00,20.22,20.24,20.2,20.2,6800.0,16.8752,16.8919,16.8585,16.8585,6800.0
2007-08-30 11:10:00,20.23,20.25,20.19,20.25,24200.0,16.8836,16.9003,16.8502,16.9003,24200.0
2007-08-30 11:15:00,20.24,20.25,20.23,20.25,3600.0,16.8919,16.9003,16.8836,16.9003,3600.0
2007-08-30 11:20:00,20.26,20.27,20.23,20.25,20800.0,16.9086,16.917,16.8836,16.9003,20800.0
2007-08-30 11:25:00,20.24,20.24,20.23,20.23,2400.0,16.8919,16.8919,16.8836,16.8836,2400.0
2007-08-30 11:30:00,20.23,20.25,20.23,20.25,7800.0,16.8836,16.9003,16.8836,16.9003,7800.0
2007-08-30 11:35:00,20.24,20.27,20.24,20.25,7800.0,16.8919,16.917,16.8919,16.9003,7800.0
2007-08-30 11:40:00,20.25,20.28,20.25,20.26,4000.0,16.9003,16.9253,16.9003,16.9086,4000.0
2007-08-30 11:45:00,20.29,20.3,20.28,20.3,4000.0,16.9336,16.942,16.9253,16.942,4000.0
2007-08-30 11:50:00,20.3,20.31,20.29,20.31,1800.0,16.942,16.9503,16.9336,16.9503,1800.0
2007-08-30 11:55:00,20.29,20.31,20.27,20.28,18400.0,16.9336,16.9503,16.917,16.9253,18400.0
2007-08-30 12:00:00,20.3,20.3,20.25,20.27,13400.0,16.942,16.942,16.9003,16.917,13400.0
2007-08-30 12:05:00,20.26,20.29,20.25,20.29,6200.0,16.9086,16.9336,16.9003,16.9336,6200.0
2007-08-30 12:10:00,20.29,20.29,20.29,20.29,1800.0,16.9336,16.9336,16.9336,16.9336,1800.0
2007-08-30 12:15:00,20.29,20.35,20.29,20.31,12800.0,16.9336,16.9837,16.9336,16.9503,12800.0
2007-08-30 12:20:00,20.28,20.29,20.26,20.27,10600.0,16.9253,16.9336,16.9086,16.917,10600.0
2007-08-30 12:25:00,20.27,20.3,20.25,20.3,5200.0,16.917,16.942,16.9003,16.942,5200.0
2007-08-30 12:30:00,20.3,20.38,20.3,20.37,16000.0,16.942,17.0088,16.942,17.0004,16000.0
2007-08-30 12:35:00,20.38,20.38,20.33,20.35,8000.0,17.0088,17.0088,16.967,16.9837,8000.0
2007-08-30 12:40:00,20.35,20.37,20.35,20.35,11600.0,16.9837,17.0004,16.9837,16.9837,11600.0
2007-08-30 12:45:00,20.37,20.38,20.35,20.35,14200.0,17.0004,17.0088,16.9837,16.9837,14200.0
2007-08-30 12:50:00,20.35,20.36,20.35,20.35,1000.0,16.9837,16.9921,16.9837,16.9837,1000.0
2007-08-30 12:55:00,20.36,20.36,20.35,20.36,15600.0,16.9921,16.9921,16.9837,16.9921,15600.0
2007-08-30 13:00:00,20.35,20.36,20.35,20.36,3200.0,16.9837,16.9921,16.9837,16.9921,3200.0
2007-08-30 13:05:00,20.35,20.36,20.34,20.34,4800.0,16.9837,16.9921,16.9754,16.9754,4800.0
2007-08-30 13:10:00,20.35,20.35,20.29,20.3,5400.0,16.9837,16.9837,16.9336,16.942,5400.0
2007-08-30 13:15:00,20.3,20.31,20.3,20.3,4600.0,16.942,16.9503,16.942,16.942,4600.0
2007-08-30 13:20:00,20.3,20.3,20.3,20.3,600.0,16.942,16.942,16.942,16.942,600.0
2007-08-30 13:25:00,20.31,20.31,20.25,20.3,31600.0,16.9503,16.9503,16.9003,16.942,31600.0
2007-08-30 13:30:00,20.3,20.3,20.27,20.27,4800.0,16.942,16.942,16.917,16.917,4800.0
2007-08-30 13:35:00,20.27,20.28,20.26,20.26,4200.0,16.917,16.9253,16.9086,16.9086,4200.0
2007-08-30 13:40:00,20.28,20.28,20.25,20.25,13800.0,16.9253,16.9253,16.9003,16.9003,13800.0
2007-08-30 13:45:00,20.25,20.29,20.25,20.27,8800.0,16.9003,16.9336,16.9003,16.917,8800.0
2007-08-30 13:50:00,20.28,20.3,20.27,20.27,8800.0,16.9253,16.942,16.917,16.917,8800.0
2007-08-30 13:55:00,20.27,20.29,20.24,20.25,17200.0,16.917,16.9336,16.8919,16.9003,17200.0
2007-08-30 14:00:00,20.25,20.25,20.24,20.25,5600.0,16.9003,16.9003,16.8919,16.9003,5600.0
2007-08-30 14:05:00,20.25,20.25,20.24,20.25,4400.0,16.9003,16.9003,16.8919,16.9003,4400.0
2007-08-30 14:10:00,20.25,20.27,20.25,20.25,6800.0,16.9003,16.917,16.9003,16.9003,6800.0
2007-08-30 14:15:00,20.25,20.25,20.24,20.24,6200.0,16.9003,16.9003,16.8919,16.8919,6200.0
2007-08-30 14:20:00,20.24,20.25,20.24,20.25,4600.0,16.8919,16.9003,16.8919,16.9003,4600.0
2007-08-30 14:25:00,20.25,20.25,20.24,20.24,7000.0,16.9003,16.9003,16.8919,16.8919,7000.0
2007-08-30 14:30:00,20.24,20.25,20.23,20.24,13800.0,16.8919,16.9003,16.8836,16.8919,13800.0
2007-08-30 14:35:00,20.24,20.25,20.22,20.24,8800.0,16.8919,16.9003,16.8752,16.8919,8800.0
2007-08-30 14:40:00,20.25,20.25,20.23,20.24,12400.0,16.9003,16.9003,16.8836,16.8919,12400.0
2007-08-30 14:45:00,20.24,20.24,20.2,20.23,19000.0,16.8919,16.8919,16.8585,16.8836,19000.0
2007-08-30 14:50:00,20.22,20.23,20.2,20.23,9000.0,16.8752,16.8836,16.8585,16.8836,9000.0
2007-08-30 14:55:00,20.23,20.24,20.2,20.2,8400.0,16.8836,16.8919,16.8585,16.8585,8400.0
2007-08-30 15:00:00,20.19,20.22,20.19,20.22,9200.0,16.8502,16.8752,16.8502,16.8752,9200.0
2007-08-30 15:05:00,20.2,20.25,20.2,20.24,9400.0,16.8585,16.9003,16.8585,16.8919,9400.0
2007-08-30 15:10:00,20.25,20.28,20.24,20.28,15400.0,16.9003,16.9253,16.8919,16.9253,15400.0
2007-08-30 15:15:00,20.28,20.29,20.27,20.28,3200.0,16.9253,16.9336,16.917,16.9253,3200.0
2007-08-30 15:20:00,20.28,20.33,20.27,20.33,17600.0,16.9253,16.967,16.917,16.967,17600.0
2007-08-30 15:25:00,20.34,20.36,20.32,20.34,17800.0,16.9754,16.9921,16.9587,16.9754,17800.0
2007-08-30 15:30:00,20.34,20.35,20.33,20.34,7200.0,16.9754,16.9837,16.967,16.9754,7200.0
2007-08-30 15:35:00,20.34,20.34,20.25,20.27,6200.0,16.9754,16.9754,16.9003,16.917,6200.0
2007-08-30 15:40:00,20.27,20.28,20.25,20.27,10400.0,16.917,16.9253,16.9003,16.917,10400.0
2007-08-30 15:45:00,20.27,20.27,20.26,20.27,9000.0,16.917,16.917,16.9086,16.917,9000.0
2007-08-30 15:50:00,20.26,20.31,20.26,20.3,15400.0,16.9086,16.9503,16.9086,16.942,15400.0
2007-08-30 15:55:00,20.3,20.31,20.27,20.3,20200.0,16.942,16.9503,16.917,16.942,20200.0
2007-08-31 09:30:00,20.55,20.55,20.22,20.22,15600.0,17.1506,17.1506,16.8752,16.8752,15600.0
2007-08-31 09:35:00,20.25,20.29,20.13,20.17,67000.0,16.9003,16.9336,16.8001,16.8335,67000.0
2007-08-31 09:40:00,20.18,20.27,20.18,20.18,38800.0,16.8418,16.917,16.8418,16.8418,38800.0
2007-08-31 09:45:00,20.18,20.26,20.18,20.22,59800.0,16.8418,16.9086,16.8418,16.8752,59800.0
2007-08-31 09:50:00,20.22,20.27,20.22,20.26,16400.0,16.8752,16.917,16.8752,16.9086,16400.0
2007-08-31 09:55:00,20.25,20.27,20.24,20.25,6000.0,16.9003,16.917,16.8919,16.9003,6000.0
2007-08-31 10:00:00,20.25,20.3,20.18,20.2,15000.0,16.9003,16.942,16.8418,16.8585,15000.0
2007-08-31 10:05:00,20.22,20.25,20.21,20.25,3400.0,16.8752,16.9003,16.8669,16.9003,3400.0
2007-08-31 10:10:00,20.24,20.25,20.22,20.24,8800.0,16.8919,16.9003,16.8752,16.8919,8800.0
2007-08-31 10:15:00,20.25,20.26,20.24,20.25,4200.0,16.9003,16.9086,16.8919,16.9003,4200.0
2007-08-31 10:20:00,20.25,20.28,20.23,20.25,10600.0,16.9003,16.9253,16.8836,16.9003,10600.0
2007-08-31 10:25:00,20.25,20.25,20.19,20.24,17200.0,16.9003,16.9003,16.8502,16.8919,17200.0
2007-08-31 10:30:00,20.25,20.27,20.24,20.27,11800.0,16.9003,16.917,16.8919,16.917,11800.0
2007-08-31 10:35:00,20.25,20.27,20.25,20.25,22800.0,16.9003,16.917,16.9003,16.9003,22800.0
2007-08-31 10:40:00,20.25,20.27,20.25,20.25,5000.0,16.9003,16.917,16.9003,16.9003,5000.0
2007-08-31 10:45:00,20.25,20.25,20.24,20.25,5600.0,16.9003,16.9003,16.8919,16.9003,5600.0
2007-08-31 10:50:00,20.25,20.25,20.23,20.24,19200.0,16.9003,16.9003,16.8836,16.8919,19200.0
2007-08-31 10:55:00,20.23,20.24,20.23,20.24,1400.0,16.8836,16.8919,16.8836,16.8919,1400.0
2007-08-31 11:00:00,20.25,20.25,20.19,20.2,5200.0,16.9003,16.9003,16.8502,16.8585,5200.0
2007-08-31 11:05:00,20.2,20.21,20.18,20.2,8000.0,16.8585,16.8669,16.8418,16.8585,8000.0
2007-08-31 11:10:00,20.19,20.24,20.19,20.24,5000.0,16.8502,16.8919,16.8502,16.8919,5000.0
2007-08-31 11:15:00,20.25,20.25,20.22,20.23,6200.0,16.9003,16.9003,16.8752,16.8836,6200.0
2007-08-31 11:20:00,20.21,20.21,20.19,20.2,4800.0,16.8669,16.8669,16.8502,16.8585,4800.0
2007-08-31 11:25:00,20.2,20.21,20.19,20.21,2600.0,16.8585,16.8669,16.8502,16.8669,2600.0
2007-08-31 11:30:00,20.21,20.23,20.21,20.23,1800.0,16.8669,16.8836,16.8669,16.8836,1800.0
2007-08-31 11:35:00,20.24,20.26,20.24,20.26,13000.0,16.8919,16.9086,16.8919,16.9086,13000.0
2007-08-31 11:40:00,20.25,20.25,20.25,20.25,1600.0,16.9003,16.9003,16.9003,16.9003,1600.0
2007-08-31 11:45:00,20.25,20.25,20.24,20.25,9600.0,16.9003,16.9003,16.8919,16.9003,9600.0
2007-08-31 11:50:00,20.25,20.27,20.25,20.27,2600.0,16.9003,16.917,16.9003,16.917,2600.0
2007-08-31 11:55:00,20.25,20.28,20.25,20.25,6800.0,16.9003,16.9253,16.9003,16.9003,6800.0
2007-08-31 12:00:00,20.25,20.27,20.25,20.25,12600.0,16.9003,16.917,16.9003,16.9003,12600.0
2007-08-31 12:05:00,20.27,20.27,20.25,20.27,2800.0,16.917,16.917,16.9003,16.917,2800.0
2007-08-31 12:10:00,20.25,20.27,20.25,20.25,1400.0,16.9003,16.917,16.9003,16.9003,1400.0
2007-08-31 12:15:00,20.25,20.27,20.25,20.26,5000.0,16.9003,16.917,16.9003,16.9086,5000.0
2007-08-31 12:20:00,20.27,20.27,20.25,20.25,5200.0,16.917,16.917,16.9003,16.9003,5200.0
2007-08-31 12:25:00,20.26,20.31,20.25,20.31,14200.0,16.9086,16.9503,16.9003,16.9503,14200.0
2007-08-31 12:30:00,20.31,20.35,20.31,20.35,3600.0,16.9503,16.9837,16.9503,16.9837,3600.0
2007-08-31 12:35:00,20.36,20.39,20.36,20.39,4400.0,16.9921,17.0171,16.9921,17.0171,4400.0
2007-08-31 12:40:00,20.4,20.4,20.35,20.36,6400.0,17.0254,17.0254,16.9837,16.9921,6400.0
2007-08-31 12:45:00,20.38,20.39,20.36,20.36,18800.0,17.0088,17.0171,16.9921,16.9921,18800.0
2007-08-31 12:50:00,20.36,20.36,20.31,20.31,29200.0,16.9921,16.9921,16.9503,16.9503,29200.0
2007-08-31 12:55:00,20.33,20.33,20.3,20.31,7000.0,16.967,16.967,16.942,16.9503,7000.0
2007-08-31 13:00:00,20.32,20.33,20.31,20.33,3600.0,16.9587,16.967,16.9503,16.967,3600.0
2007-08-31 13:05:00,20.33,20.33,20.31,20.33,5000.0,16.967,16.967,16.9503,16.967,5000.0
2007-08-31 13:10:00,20.33,20.36,20.33,20.35,2800.0,16.967,16.9921,16.967,16.9837,2800.0
2007-08-31 13:15:00,20.35,20.37,20.35,20.35,12600.0,16.9837,17.0004,16.9837,16.9837,12600.0
2007-08-31 13:20:00,20.36,20.36,20.35,20.36,1800.0,16.9921,16.9921,16.9837,16.9921,1800.0
2007-08-31 13:25:00,20.36,20.37,20.35,20.35,15600.0,16.9921,17.0004,16.9837,16.9837,15600.0
2007-08-31 13:30:00,20.36,20.36,20.33,20.33,10200.0,16.9921,16.9921,16.967,16.967,10200.0
2007-08-31 13:35:00,20.35,20.35,20.31,20.31,14800.0,16.9837,16.9837,16.9503,16.9503,14800.0
2007-08-31 13:40:00,20.32,20.32,20.27,20.27,7200.0,16.9587,16.9587,16.917,16.917,7200.0
2007-08-31 13:45:00,20.29,20.29,20.27,20.28,2600.0,16.9336,16.9336,16.917,16.9253,2600.0
2007-08-31 13:50:00,20.28,20.28,20.26,20.28,2800.0,16.9253,16.9253,16.9086,16.9253,2800.0
2007-08-31 13:55:00,20.28,20.28,20.27,20.28,3000.0,16.9253,16.9253,16.917,16.9253,3000.0
2007-08-31 14:00:00,20.28,20.29,20.28,20.28,4200.0,16.9253,16.9336,16.9253,16.9253,4200.0
2007-08-31 14:05:00,20.28,20.3,20.28,20.3,6000.0,16.9253,16.942,16.9253,16.942,6000.0
2007-08-31 14:10:00,20.3,20.31,20.29,20.31,5800.0,16.942,16.9503,16.9336,16.9503,5800.0
2007-08-31 14:15:00,20.29,20.31,20.29,20.31,4400.0,16.9336,16.9503,16.9336,16.9503,4400.0
2007-08-31 14:20:00,20.31,20.31,20.29,20.3,5600.0,16.9503,16.9503,16.9336,16.942,5600.0
2007-08-31 14:25:00,20.3,20.31,20.3,20.31,11200.0,16.942,16.9503,16.942,16.9503,11200.0
2007-08-31 14:30:00,20.31,20.31,20.3,20.31,6200.0,16.9503,16.9503,16.942,16.9503,6200.0
2007-08-31 14:35:00,20.31,20.33,20.3,20.33,6800.0,16.9503,16.967,16.942,16.967,6800.0
2007-08-31 14:40:00,20.32,20.33,20.32,20.32,6000.0,16.9587,16.967,16.9587,16.9587,6000.0
2007-08-31 14:45:00,20.32,20.33,20.3,20.3,37400.0,16.9587,16.967,16.942,16.942,37400.0
2007-08-31 14:50:00,20.31,20.31,20.3,20.3,7800.0,16.9503,16.9503,16.942,16.942,7800.0
2007-08-31 14:55:00,20.31,20.31,20.29,20.3,5200.0,16.9503,16.9503,16.9336,16.942,5200.0
2007-08-31 15:00:00,20.31,20.33,20.3,20.33,22800.0,16.9503,16.967,16.942,16.967,22800.0
2007-08-31 15:05:00,20.33,20.33,20.32,20.33,10000.0,16.967,16.967,16.9587,16.967,10000.0
2007-08-31 15:10:00,20.33,20.33,20.31,20.31,24400.0,16.967,16.967,16.9503,16.9503,24400.0
2007-08-31 15:15:00,20.32,20.32,20.3,20.31,9400.0,16.9587,16.9587,16.942,16.9503,9400.0
2007-08-31 15:20:00,20.31,20.32,20.29,20.31,38800.0,16.9503,16.9587,16.9336,16.9503,38800.0
2007-08-31 15:25:00,20.32,20.33,20.31,20.31,23200.0,16.9587,16.967,16.9503,16.9503,23200.0
2007-08-31 15:30:00,20.33,20.34,20.31,20.32,26800.0,16.967,16.9754,16.9503,16.9587,26800.0
2007-08-31 15:35:00,20.32,20.33,20.3,20.3,27000.0,16.9587,16.967,16.942,16.942,27000.0
2007-08-31 15:40:00,20.3,20.33,20.3,20.33,30000.0,16.942,16.967,16.942,16.967,30000.0
2007-08-31 15:45:00,20.33,20.35,20.32,20.33,38400.0,16.967,16.9837,16.9587,16.967,38400.0
2007-08-31 15:50:00,20.34,20.36,20.33,20.35,39000.0,16.9754,16.9921,16.967,16.9837,39000.0
2007-08-31 15:55:00,20.34,20.36,20.3,20.33,39000.0,16.9754,16.9921,16.942,16.967,39000.0
2007-09-04 09:35:00,20.49,20.5,20.37,20.37,49200.0,17.1006,17.1089,17.0004,17.0004,49200.0
2007-09-04 09:40:00,20.39,20.59,20.37,20.58,18800.0,17.0171,17.184,17.0004,17.1757,18800.0
2007-09-04 09:45:00,20.58,20.58,20.54,20.55,11400.0,17.1757,17.1757,17.1423,17.1506,11400.0
2007-09-04 09:50:00,20.55,20.57,20.5,20.51,24200.0,17.1506,17.1673,17.1089,17.1173,24200.0
2007-09-04 09:55:00,20.52,20.56,20.49,20.55,9600.0,17.1256,17.159,17.1006,17.1506,9600.0
2007-09-04 10:00:00,20.56,20.59,20.56,20.58,6000.0,17.159,17.184,17.159,17.1757,6000.0
2007-09-04 10:05:00,20.58,20.61,20.58,20.61,10200.0,17.1757,17.2007,17.1757,17.2007,10200.0
2007-09-04 10:10:00,20.61,20.61,20.6,20.6,3800.0,17.2007,17.2007,17.1924,17.1924,3800.0
2007-09-04 10:15:00,20.61,20.61,20.6,20.61,10000.0,17.2007,17.2007,17.1924,17.2007,10000.0
2007-09-04 10:20:00,20.61,20.61,20.56,20.57,14200.0,17.2007,17.2007,17.159,17.1673,14200.0
2007-09-04 10:25:00,20.57,20.57,20.56,20.56,9600.0,17.1673,17.1673,17.159,17.159,9600.0
2007-09-04 10:30:00,20.57,20.58,20.57,20.57,17600.0,17.1673,17.1757,17.1673,17.1673,17600.0
2007-09-04 10:35:00,20.57,20.59,20.54,20.58,25800.0,17.1673,17.184,17.1423,17.1757,25800.0
2007-09-04 10:40:00,20.58,20.58,20.57,20.58,7200.0,17.1757,17.1757,17.1673,17.1757,7200.0
2007-09-04 10:45:00,20.58,20.58,20.57,20.57,8400.0,17.1757,17.1757,17.1673,17.1673,8400.0
2007-09-04 10:50:00,20.58,20.58,20.57,20.58,10800.0,17.1757,17.1757,17.1673,17.1757,10800.0
2007-09-04 10:55:00,20.58,20.58,20.56,20.57,4200.0,17.1757,17.1757,17.159,17.1673,4200.0
2007-09-04 11:00:00,20.57,20.57,20.57,20.57,7200.0,17.1673,17.1673,17.1673,17.1673,7200.0
2007-09-04 11:05:00,20.57,20.58,20.57,20.57,10200.0,17.1673,17.1757,17.1673,17.1673,10200.0
2007-09-04 11:10:00,20.57,20.58,20.56,20.58,7000.0,17.1673,17.1757,17.159,17.1757,7000.0
2007-09-04 11:15:00,20.58,20.58,20.57,20.58,10000.0,17.1757,17.1757,17.1673,17.1757,10000.0
2007-09-04 11:20:00,20.58,20.61,20.57,20.61,22200.0,17.1757,17.2007,17.1673,17.2007,22200.0
2007-09-04 11:25:00,20.6,20.61,20.6,20.6,4000.0,17.1924,17.2007,17.1924,17.1924,4000.0
2007-09-04 11:30:00,20.61,20.61,20.6,20.6,7200.0,17.2007,17.2007,17.1924,17.1924,7200.0
2007-09-04 11:35:00,20.6,20.61,20.59,20.6,5600.0,17.1924,17.2007,17.184,17.1924,5600.0
2007-09-04 11:40:00,20.61,20.61,20.6,20.6,2000.0,17.2007,17.2007,17.1924,17.1924,2000.0
2007-09-04 11:45:00,20.6,20.6,20.56,20.56,14400.0,17.1924,17.1924,17.159,17.159,14400.0
2007-09-04 11:50:00,20.56,20.57,20.56,20.57,8200.0,17.159,17.1673,17.159,17.1673,8200.0
2007-09-04 11:55:00,20.57,20.57,20.57,20.57,1200.0,17.1673,17.1673,17.1673,17.1673,1200.0
2007-09-04 12:00:00,20.57,20.58,20.56,20.56,10000.0,17.1673,17.1757,17.159,17.159,10000.0
2007-09-04 12:05:00,20.56,20.56,20.56,20.56,6600.0,17.159,17.159,17.159,17.159,6600.0
2007-09-04 12:10:00,20.56,20.58,20.55,20.55,18400.0,17.159,17.1757,17.1506,17.1506,18400.0
2007-09-04 12:15:00,20.55,20.55,20.55,20.55,7800.0,17.1506,17.1506,17.1506,17.1506,7800.0
2007-09-04 12:20:00,20.55,20.55,20.54,20.54,2400.0,17.1506,17.1506,17.1423,17.1423,2400.0
2007-09-04 12:25:00,20.54,20.55,20.54,20.54,4200.0,17.1423,17.1506,17.1423,17.1423,4200.0
2007-09-04 12:30:00,20.55,20.55,20.54,20.55,3200.0,17.1506,17.1506,17.1423,17.1506,3200.0
2007-09-04 12:35:00,20.54,20.55,20.54,20.55,4000.0,17.1423,17.1506,17.1423,17.1506,4000.0
2007-09-04 12:40:00,20.54,20.54,20.52,20.53,9600.0,17.1423,17.1423,17.1256,17.1339,9600.0
2007-09-04 12:45:00,20.53,20.55,20.53,20.55,9600.0,17.1339,17.1506,17.1339,17.1506,9600.0
2007-09-04 12:50:00,20.54,20.55,20.54,20.54,1800.0,17.1423,17.1506,17.1423,17.1423,1800.0
2007-09-04 12:55:00,20.55,20.55,20.54,20.55,3800.0,17.1506,17.1506,17.1423,17.1506,3800.0
2007-09-04 13:00:00,20.54,20.55,20.53,20.54,6600.0,17.1423,17.1506,17.1339,17.1423,6600.0
2007-09-04 13:05:00,20.54,20.54,20.53,20.53,800.0,17.1423,17.1423,17.1339,17.1339,800.0
2007-09-04 13:10:00,20.54,20.56,20.54,20.56,11600.0,17.1423,17.159,17.1423,17.159,11600.0
2007-09-04 13:15:00,20.56,20.56,20.55,20.55,5800.0,17.159,17.159,17.1506,17.1506,5800.0
2007-09-04 13:20:00,20.54,20.57,20.54,20.56,8200.0,17.1423,17.1673,17.1423,17.159,8200.0
2007-09-04 13:25:00,20.56,20.56,20.51,20.52,5000.0,17.159,17.159,17.1173,17.1256,5000.0
2007-09-04 13:30:00,20.52,20.53,20.5,20.53,9400.0,17.1256,17.1339,17.1089,17.1339,9400.0
2007-09-04 13:35:00,20.51,20.53,20.51,20.53,4600.0,17.1173,17.1339,17.1173,17.1339,4600.0
2007-09-04 13:40:00,20.52,20.55,20.52,20.54,7600.0,17.1256,17.1506,17.1256,17.1423,7600.0
2007-09-04 13:45:00,20.55,20.58,20.54,20.58,12000.0,17.1506,17.1757,17.1423,17.1757,12000.0
2007-09-04 13:50:00,20.58,20.59,20.58,20.59,4600.0,17.1757,17.184,17.1757,17.184,4600.0
2007-09-04 13:55:00,20.59,20.64,20.59,20.62,13000.0,17.184,17.2257,17.184,17.2091,13000.0
2007-09-04 14:00:00,20.63,20.63,20.6,20.6,9800.0,17.2174,17.2174,17.1924,17.1924,9800.0
2007-09-04 14:05:00,20.6,20.62,20.6,20.62,12200.0,17.1924,17.2091,17.1924,17.2091,12200.0
2007-09-04 14:10:00,20.62,20.64,20.62,20.64,7800.0,17.2091,17.2257,17.2091,17.2257,7800.0
2007-09-04 14:15:00,20.64,20.65,20.62,20.64,28400.0,17.2257,17.2341,17.2091,17.2257,28400.0
2007-09-04 14:20:00,20.64,20.65,20.61,20.61,18200.0,17.2257,17.2341,17.2007,17.2007,18200.0
2007-09-04 14:25:00,20.61,20.62,20.61,20.61,6800.0,17.2007,17.2091,17.2007,17.2007,6800.0
2007-09-04 14:30:00,20.61,20.64,20.61,20.64,11400.0,17.2007,17.2257,17.2007,17.2257,11400.0
2007-09-04 14:35:00,20.65,20.68,20.65,20.68,14000.0,17.2341,17.2591,17.2341,17.2591,14000.0
2007-09-04 14:40:00,20.68,20.68,20.67,20.67,8800.0,17.2591,17.2591,17.2508,17.2508,8800.0
2007-09-04 14:45:00,20.67,20.68,20.67,20.68,5600.0,17.2508,17.2591,17.2508,17.2591,5600.0
2007-09-04 14:50:00,20.68,20.7,20.68,20.7,21800.0,17.2591,17.2758,17.2591,17.2758,21800.0
2007-09-04 14:55:00,20.7,20.7,20.69,20.69,5000.0,17.2758,17.2758,17.2675,17.2675,5000.0
2007-09-04 15:00:00,20.69,20.7,20.68,20.68,5000.0,17.2675,17.2758,17.2591,17.2591,5000.0
2007-09-04 15:05:00,20.69,20.74,20.68,20.72,32600.0,17.2675,17.3092,17.2591,17.2925,32600.0
2007-09-04 15:10:00,20.72,20.75,20.7,20.74,15800.0,17.2925,17.3176,17.2758,17.3092,15800.0
2007-09-04 15:15:00,20.74,20.74,20.73,20.73,11800.0,17.3092,17.3092,17.3009,17.3009,11800.0
2007-09-04 15:20:00,20.73,20.78,20.73,20.75,34000.0,17.3009,17.3426,17.3009,17.3176,34000.0
2007-09-04 15:25:00,20.76,20.78,20.74,20.77,10200.0,17.3259,17.3426,17.3092,17.3342,10200.0
2007-09-04 15:30:00,20.77,20.8,20.75,20.77,42400.0,17.3342,17.3593,17.3176,17.3342,42400.0
2007-09-04 15:35:00,20.77,20.77,20.74,20.74,17400.0,17.3342,17.3342,17.3092,17.3092,17400.0
2007-09-04 15:40:00,20.74,20.75,20.68,20.68,17000.0,17.3092,17.3176,17.2591,17.2591,17000.0
2007-09-04 15:45:00,20.69,20.71,20.68,20.7,17200.0,17.2675,17.2842,17.2591,17.2758,17200.0
2007-09-04 15:50:00,20.7,20.8,20.7,20.75,49400.0,17.2758,17.3593,17.2758,17.3176,49400.0
2007-09-04 15:55:00,20.75,20.78,20.7,20.7,29800.0,17.3176,17.3426,17.2758,17.2758,29800.0
2007-09-05 09:30:00,20.61,20.61,20.5,20.58,10400.0,17.2007,17.2007,17.1089,17.1757,10400.0
2007-09-05 09:35:00,20.57,20.62,20.54,20.62,10200.0,17.1673,17.2091,17.1423,17.2091,10200.0
2007-09-05 09:40:00,20.62,20.68,20.61,20.64,8600.0,17.2091,17.2591,17.2007,17.2257,8600.0
2007-09-05 09:45:00,20.66,20.72,20.65,20.69,9200.0,17.2424,17.2925,17.2341,17.2675,9200.0
2007-09-05 09:50:00,20.69,20.73,20.65,20.71,47400.0,17.2675,17.3009,17.2341,17.2842,47400.0
2007-09-05 09:55:00,20.72,20.73,20.64,20.64,8800.0,17.2925,17.3009,17.2257,17.2257,8800.0
2007-09-05 10:00:00,20.64,20.64,20.53,20.6,20800.0,17.2257,17.2257,17.1339,17.1924,20800.0
2007-09-05 10:05:00,20.61,20.61,20.55,20.59,15200.0,17.2007,17.2007,17.1506,17.184,15200.0
2007-09-05 10:10:00,20.59,20.61,20.57,20.6,18000.0,17.184,17.2007,17.1673,17.1924,18000.0
2007-09-05 10:15:00,20.6,20.6,20.57,20.58,9600.0,17.1924,17.1924,17.1673,17.1757,9600.0
2007-09-05 10:20:00,20.58,20.59,20.56,20.59,17600.0,17.1757,17.184,17.159,17.184,17600.0
2007-09-05 10:25:00,20.6,20.64,20.6,20.64,6400.0,17.1924,17.2257,17.1924,17.2257,6400.0
2007-09-05 10:30:00,20.64,20.68,20.62,20.68,18400.0,17.2257,17.2591,17.2091,17.2591,18400.0
2007-09-05 10:35:00,20.67,20.73,20.66,20.73,12600.0,17.2508,17.3009,17.2424,17.3009,12600.0
2007-09-05 10:40:00,20.72,20.77,20.72,20.77,11800.0,17.2925,17.3342,17.2925,17.3342,11800.0
2007-09-05 10:45:00,20.77,20.8,20.77,20.8,12000.0,17.3342,17.3593,17.3342,17.3593,12000.0
2007-09-05 10:50:00,20.79,20.82,20.79,20.82,11400.0,17.3509,17.376,17.3509,17.376,11400.0
2007-09-05 10:55:00,20.82,20.89,20.81,20.86,18200.0,17.376,17.4344,17.3676,17.4094,18200.0
2007-09-05 11:00:00,20.86,20.88,20.78,20.79,15000.0,17.4094,17.426,17.3426,17.3509,15000.0
2007-09-05 11:05:00,20.79,20.79,20.76,20.79,16400.0,17.3509,17.3509,17.3259,17.3509,16400.0
2007-09-05 11:10:00,20.77,20.77,20.73,20.73,8600.0,17.3342,17.3342,17.3009,17.3009,8600.0
2007-09-05 11:15:00,20.73,20.75,20.71,20.74,21200.0,17.3009,17.3176,17.2842,17.3092,21200.0
2007-09-05 11:20:00,20.73,20.74,20.71,20.74,24800.0,17.3009,17.3092,17.2842,17.3092,24800.0
2007-09-05 11:25:00,20.74,20.79,20.73,20.76,31400.0,17.3092,17.3509,17.3009,17.3259,31400.0
2007-09-05 11:30:00,20.76,20.76,20.75,20.75,3600.0,17.3259,17.3259,17.3176,17.3176,3600.0
2007-09-05 11:35:00,20.75,20.75,20.72,20.72,12400.0,17.3176,17.3176,17.2925,17.2925,12400.0
2007-09-05 11:40:00,20.72,20.75,20.71,20.75,15800.0,17.2925,17.3176,17.2842,17.3176,15800.0
2007-09-05 11:45:00,20.75,20.75,20.72,20.75,7200.0,17.3176,17.3176,17.2925,17.3176,7200.0
2007-09-05 11:50:00,20.76,20.76,20.75,20.75,4000.0,17.3259,17.3259,17.3176,17.3176,4000.0
2007-09-05 11:55:00,20.75,20.8,20.75,20.8,5800.0,17.3176,17.3593,17.3176,17.3593,5800.0
2007-09-05 12:00:00,20.79,20.79,20.77,20.77,6800.0,17.3509,17.3509,17.3342,17.3342,6800.0
2007-09-05 12:05:00,20.76,20.76,20.73,20.75,9000.0,17.3259,17.3259,17.3009,17.3176,9000.0
2007-09-05 12:10:00,20.75,20.75,20.74,20.74,4600.0,17.3176,17.3176,17.3092,17.3092,4600.0
2007-09-05 12:15:00,20.75,20.75,20.74,20.74,6800.0,17.3176,17.3176,17.3092,17.3092,6800.0
2007-09-05 12:20:00,20.73,20.74,20.73,20.74,1000.0,17.3009,17.3092,17.3009,17.3092,1000.0
2007-09-05 12:25:00,20.74,20.75,20.73,20.74,13600.0,17.3092,17.3176,17.3009,17.3092,13600.0
2007-09-05 12:30:00,20.74,20.74,20.73,20.73,2800.0,17.3092,17.3092,17.3009,17.3009,2800.0
2007-09-05 12:35:00,20.73,20.74,20.73,20.73,5400.0,17.3009,17.3092,17.3009,17.3009,5400.0
2007-09-05 12:40:00,20.73,20.74,20.73,20.74,4600.0,17.3009,17.3092,17.3009,17.3092,4600.0
2007-09-05 12:45:00,20.73,20.75,20.72,20.75,6800.0,17.3009,17.3176,17.2925,17.3176,6800.0
2007-09-05 12:50:00,20.75,20.75,20.73,20.74,2600.0,17.3176,17.3176,17.3009,17.3092,2600.0
2007-09-05 12:55:00,20.74,20.75,20.74,20.75,10400.0,17.3092,17.3176,17.3092,17.3176,10400.0
2007-09-05 13:00:00,20.75,20.78,20.75,20.77,9200.0,17.3176,17.3426,17.3176,17.3342,9200.0
2007-09-05 13:05:00,20.75,20.75,20.71,20.72,15600.0,17.3176,17.3176,17.2842,17.2925,15600.0
2007-09-05 13:10:00,20.71,20.73,20.68,20.71,19600.0,17.2842,17.3009,17.2591,17.2842,19600.0
2007-09-05 13:15:00,20.71,20.73,20.71,20.73,7000.0,17.2842,17.3009,17.2842,17.3009,7000.0
2007-09-05 13:20:00,20.73,20.73,20.68,20.7,7800.0,17.3009,17.3009,17.2591,17.2758,7800.0
2007-09-05 13:25:00,20.7,20.7,20.68,20.68,2000.0,17.2758,17.2758,17.2591,17.2591,2000.0
2007-09-05 13:30:00,20.69,20.69,20.68,20.68,10600.0,17.2675,17.2675,17.2591,17.2591,10600.0
2007-09-05 13:35:00,20.68,20.68,20.68,20.68,3000.0,17.2591,17.2591,17.2591,17.2591,3000.0
2007-09-05 13:40:00,20.68,20.69,20.68,20.68,10200.0,17.2591,17.2675,17.2591,17.2591,10200.0
2007-09-05 13:45:00,20.69,20.73,20.69,20.72,5400.0,17.2675,17.3009,17.2675,17.2925,5400.0
2007-09-05 13:50:00,20.72,20.73,20.71,20.73,16000.0,17.2925,17.3009,17.2842,17.3009,16000.0
2007-09-05 13:55:00,20.72,20.72,20.71,20.71,2600.0,17.2925,17.2925,17.2842,17.2842,2600.0
2007-09-05 14:00:00,20.72,20.74,20.65,20.65,11600.0,17.2925,17.3092,17.2341,17.2341,11600.0
2007-09-05 14:05:00,20.65,20.69,20.65,20.65,7600.0,17.2341,17.2675,17.2341,17.2341,7600.0
2007-09-05 14:10:00,20.64,20.66,20.63,20.66,15000.0,17.2257,17.2424,17.2174,17.2424,15000.0
2007-09-05 14:15:00,20.66,20.7,20.66,20.68,5800.0,17.2424,17.2758,17.2424,17.2591,5800.0
2007-09-05 14:20:00,20.67,20.67,20.64,20.64,11200.0,17.2508,17.2508,17.2257,17.2257,11200.0
2007-09-05 14:25:00,20.64,20.65,20.57,20.58,47000.0,17.2257,17.2341,17.1673,17.1757,47000.0
2007-09-05 14:30:00,20.58,20.66,20.58,20.64,23800.0,17.1757,17.2424,17.1757,17.2257,23800.0
2007-09-05 14:35:00,20.64,20.69,20.64,20.69,10200.0,17.2257,17.2675,17.2257,17.2675,10200.0
2007-09-05 14:40:00,20.68,20.69,20.65,20.65,8800.0,17.2591,17.2675,17.2341,17.2341,8800.0
2007-09-05 14:45:00,20.65,20.66,20.62,20.63,8200.0,17.2341,17.2424,17.2091,17.2174,8200.0
2007-09-05 14:50:00,20.63,20.64,20.6,20.63,20400.0,17.2174,17.2257,17.1924,17.2174,20400.0
2007-09-05 14:55:00,20.64,20.64,20.61,20.63,17600.0,17.2257,17.2257,17.2007,17.2174,17600.0
2007-09-05 15:00:00,20.63,20.64,20.61,20.61,12000.0,17.2174,17.2257,17.2007,17.2007,12000.0
2007-09-05 15:05:00,20.61,20.61,20.6,20.61,25600.0,17.2007,17.2007,17.1924,17.2007,25600.0
2007-09-05 15:10:00,20.61,20.66,20.61,20.66,9800.0,17.2007,17.2424,17.2007,17.2424,9800.0
2007-09-05 15:15:00,20.66,20.66,20.64,20.64,12400.0,17.2424,17.2424,17.2257,17.2257,12400.0
2007-09-05 15:20:00,20.65,20.65,20.6,20.6,8000.0,17.2341,17.2341,17.1924,17.1924,8000.0
2007-09-05 15:25:00,20.6,20.61,20.6,20.6,25600.0,17.1924,17.2007,17.1924,17.1924,25600.0
2007-09-05 15:30:00,20.6,20.63,20.6,20.6,25400.0,17.1924,17.2174,17.1924,17.1924,25400.0
2007-09-05 15:35:00,20.6,20.6,20.57,20.57,18800.0,17.1924,17.1924,17.1673,17.1673,18800.0
2007-09-05 15:40:00,20.57,20.6,20.54,20.57,45600.0,17.1673,17.1924,17.1423,17.1673,45600.0
2007-09-05 15:45:00,20.56,20.64,20.56,20.61,19000.0,17.159,17.2257,17.159,17.2007,19000.0
2007-09-05 15:50:00,20.62,20.65,20.61,20.63,31600.0,17.2091,17.2341,17.2007,17.2174,31600.0
2007-09-05 15:55:00,20.63,20.66,20.56,20.64,58000.0,17.2174,17.2424,17.159,17.2257,58000.0
2007-09-06 09:30:00,20.75,20.88,20.75,20.88,18400.0,17.3176,17.426,17.3176,17.426,18400.0
2007-09-06 09:35:00,20.93,20.96,20.83,20.83,20200.0,17.4678,17.4928,17.3843,17.3843,20200.0
2007-09-06 09:40:00,20.79,20.98,20.74,20.98,54000.0,17.3509,17.5095,17.3092,17.5095,54000.0
2007-09-06 09:45:00,20.96,21.04,20.93,20.98,26200.0,17.4928,17.5596,17.4678,17.5095,26200.0
2007-09-06 09:50:00,20.96,21.04,20.96,21.0,68200.0,17.4928,17.5596,17.4928,17.5262,68200.0
2007-09-06 09:55:00,21.0,21.02,20.99,21.0,12400.0,17.5262,17.5429,17.5178,17.5262,12400.0
2007-09-06 10:00:00,21.0,21.02,20.95,20.95,22600.0,17.5262,17.5429,17.4845,17.4845,22600.0
2007-09-06 10:05:00,20.95,20.96,20.93,20.96,8800.0,17.4845,17.4928,17.4678,17.4928,8800.0
2007-09-06 10:10:00,20.94,20.96,20.93,20.96,5400.0,17.4761,17.4928,17.4678,17.4928,5400.0
2007-09-06 10:15:00,20.94,20.96,20.92,20.94,13400.0,17.4761,17.4928,17.4594,17.4761,13400.0
2007-09-06 10:20:00,20.96,21.04,20.96,21.03,26600.0,17.4928,17.5596,17.4928,17.5512,26600.0
2007-09-06 10:25:00,21.03,21.03,20.99,21.0,22600.0,17.5512,17.5512,17.5178,17.5262,22600.0
2007-09-06 10:30:00,21.0,21.02,20.99,21.0,9000.0,17.5262,17.5429,17.5178,17.5262,9000.0
2007-09-06 10:35:00,20.99,21.02,20.98,21.02,8800.0,17.5178,17.5429,17.5095,17.5429,8800.0
2007-09-06 10:40:00,21.0,21.0,20.99,21.0,35000.0,17.5262,17.5262,17.5178,17.5262,35000.0
2007-09-06 10:45:00,21.0,21.03,21.0,21.02,45400.0,17.5262,17.5512,17.5262,17.5429,45400.0
2007-09-06 10:50:00,21.02,21.06,21.02,21.03,16600.0,17.5429,17.5763,17.5429,17.5512,16600.0
2007-09-06 10:55:00,21.05,21.05,21.02,21.03,8600.0,17.5679,17.5679,17.5429,17.5512,8600.0
2007-09-06 11:00:00,21.03,21.03,21.02,21.02,5800.0,17.5512,17.5512,17.5429,17.5429,5800.0
2007-09-06 11:05:00,21.01,21.01,20.99,21.0,16000.0,17.5345,17.5345,17.5178,17.5262,16000.0
2007-09-06 11:10:00,21.0,21.02,21.0,21.02,4600.0,17.5262,17.5429,17.5262,17.5429,4600.0
2007-09-06 11:15:00,21.02,21.03,21.0,21.03,11800.0,17.5429,17.5512,17.5262,17.5512,11800.0
2007-09-06 11:20:00,21.03,21.03,21.01,21.02,6800.0,17.5512,17.5512,17.5345,17.5429,6800.0
2007-09-06 11:25:00,21.02,21.02,21.0,21.0,8000.0,17.5429,17.5429,17.5262,17.5262,8000.0
2007-09-06 11:30:00,21.0,21.03,21.0,21.02,11200.0,17.5262,17.5512,17.5262,17.5429,11200.0
2007-09-06 11:35:00,21.03,21.03,20.99,20.99,17000.0,17.5512,17.5512,17.5178,17.5178,17000.0
2007-09-06 11:40:00,20.99,21.0,20.96,21.0,9400.0,17.5178,17.5262,17.4928,17.5262,9400.0
2007-09-06 11:45:00,20.99,21.02,20.99,21.0,5200.0,17.5178,17.5429,17.5178,17.5262,5200.0
2007-09-06 11:50:00,21.0,21.03,21.0,21.0,9200.0,17.5262,17.5512,17.5262,17.5262,9200.0
2007-09-06 11:55:00,21.01,21.03,21.01,21.03,3200.0,17.5345,17.5512,17.5345,17.5512,3200.0
2007-09-06 12:00:00,21.02,21.03,21.0,21.02,11800.0,17.5429,17.5512,17.5262,17.5429,11800.0
2007-09-06 12:05:00,21.02,21.03,20.99,21.01,12400.0,17.5429,17.5512,17.5178,17.5345,12400.0
2007-09-06 12:10:00,21.02,21.03,21.0,21.02,24400.0,17.5429,17.5512,17.5262,17.5429,24400.0
2007-09-06 12:15:00,21.02,21.03,21.0,21.03,27000.0,17.5429,17.5512,17.5262,17.5512,27000.0
2007-09-06 12:20:00,21.02,21.03,21.0,21.02,23800.0,17.5429,17.5512,17.5262,17.5429,23800.0
2007-09-06 12:25:00,21.02,21.02,21.0,21.01,5200.0,17.5429,17.5429,17.5262,17.5345,5200.0
2007-09-06 12:30:00,21.0,21.01,21.0,21.01,5400.0,17.5262,17.5345,17.5262,17.5345,5400.0
2007-09-06 12:35:00,21.0,21.03,21.0,21.03,12600.0,17.5262,17.5512,17.5262,17.5512,12600.0
2007-09-06 12:40:00,21.03,21.03,21.0,21.01,11800.0,17.5512,17.5512,17.5262,17.5345,11800.0
2007-09-06 12:45:00,21.0,21.01,21.0,21.0,15200.0,17.5262,17.5345,17.5262,17.5262,15200.0
2007-09-06 12:50:00,21.0,21.02,21.0,21.0,6000.0,17.5262,17.5429,17.5262,17.5262,6000.0
2007-09-06 12:55:00,21.0,21.02,21.0,21.0,18800.0,17.5262,17.5429,17.5262,17.5262,18800.0
2007-09-06 13:00:00,21.0,21.0,21.0,21.0,3800.0,17.5262,17.5262,17.5262,17.5262,3800.0
2007-09-06 13:05:00,21.0,21.0,20.95,20.95,21800.0,17.5262,17.5262,17.4845,17.4845,21800.0
2007-09-06 13:10:00,20.95,20.96,20.93,20.95,16800.0,17.4845,17.4928,17.4678,17.4845,16800.0
2007-09-06 13:15:00,20.94,20.97,20.94,20.97,10000.0,17.4761,17.5012,17.4761,17.5012,10000.0
2007-09-06 13:20:00,20.97,20.99,20.96,20.96,12400.0,17.5012,17.5178,17.4928,17.4928,12400.0
2007-09-06 13:25:00,20.97,20.97,20.97,20.97,2200.0,17.5012,17.5012,17.5012,17.5012,2200.0
2007-09-06 13:30:00,20.96,20.97,20.94,20.94,10000.0,17.4928,17.5012,17.4761,17.4761,10000.0
2007-09-06 13:35:00,20.95,20.97,20.93,20.94,11600.0,17.4845,17.5012,17.4678,17.4761,11600.0
2007-09-06 13:40:00,20.93,20.93,20.92,20.92,6600.0,17.4678,17.4678,17.4594,17.4594,6600.0
2007-09-06 13:45:00,20.92,20.93,20.92,20.92,4000.0,17.4594,17.4678,17.4594,17.4594,4000.0
2007-09-06 13:50:00,20.92,20.93,20.9,20.92,6000.0,17.4594,17.4678,17.4427,17.4594,6000.0
2007-09-06 13:55:00,20.93,20.93,20.91,20.91,3200.0,17.4678,17.4678,17.4511,17.4511,3200.0
2007-09-06 14:00:00,20.92,20.94,20.91,20.91,11200.0,17.4594,17.4761,17.4511,17.4511,11200.0
2007-09-06 14:05:00,20.91,20.93,20.9,20.93,19000.0,17.4511,17.4678,17.4427,17.4678,19000.0
2007-09-06 14:10:00,20.93,20.96,20.93,20.95,28600.0,17.4678,17.4928,17.4678,17.4845,28600.0
2007-09-06 14:15:00,20.96,20.99,20.94,20.96,21400.0,17.4928,17.5178,17.4761,17.4928,21400.0
2007-09-06 14:20:00,20.96,20.96,20.95,20.96,3600.0,17.4928,17.4928,17.4845,17.4928,3600.0
2007-09-06 14:25:00,20.96,20.99,20.96,20.98,10200.0,17.4928,17.5178,17.4928,17.5095,10200.0
2007-09-06 14:30:00,20.99,21.0,20.98,21.0,8000.0,17.5178,17.5262,17.5095,17.5262,8000.0
2007-09-06 14:35:00,21.0,21.02,21.0,21.02,11600.0,17.5262,17.5429,17.5262,17.5429,11600.0
2007-09-06 14:40:00,21.01,21.02,20.99,21.0,52000.0,17.5345,17.5429,17.5178,17.5262,52000.0
2007-09-06 14:45:00,21.0,21.0,20.99,21.0,21800.0,17.5262,17.5262,17.5178,17.5262,21800.0
2007-09-06 14:50:00,21.01,21.02,21.0,21.0,11200.0,17.5345,17.5429,17.5262,17.5262,11200.0
2007-09-06 14:55:00,21.0,21.01,21.0,21.0,11000.0,17.5262,17.5345,17.5262,17.5262,11000.0
2007-09-06 15:00:00,21.01,21.09,21.01,21.09,16200.0,17.5345,17.6013,17.5345,17.6013,16200.0
2007-09-06 15:05:00,21.09,21.1,21.07,21.07,12000.0,17.6013,17.6097,17.5846,17.5846,12000.0
2007-09-06 15:10:00,21.07,21.09,21.06,21.06,12000.0,17.5846,17.6013,17.5763,17.5763,12000.0
2007-09-06 15:15:00,21.06,21.06,21.03,21.05,9800.0,17.5763,17.5763,17.5512,17.5679,9800.0
2007-09-06 15:20:00,21.04,21.04,21.02,21.02,11200.0,17.5596,17.5596,17.5429,17.5429,11200.0
2007-09-06 15:25:00,21.02,21.07,21.02,21.05,14200.0,17.5429,17.5846,17.5429,17.5679,14200.0
2007-09-06 15:30:00,21.05,21.05,21.01,21.03,15600.0,17.5679,17.5679,17.5345,17.5512,15600.0
2007-09-06 15:35:00,21.03,21.06,21.01,21.04,25600.0,17.5512,17.5763,17.5345,17.5596,25600.0
2007-09-06 15:40:00,21.04,21.07,21.04,21.07,20400.0,17.5596,17.5846,17.5596,17.5846,20400.0
2007-09-06 15:45:00,21.06,21.09,21.06,21.06,25800.0,17.5763,17.6013,17.5763,17.5763,25800.0
2007-09-06 15:50:00,21.06,21.14,21.06,21.14,42800.0,17.5763,17.643,17.5763,17.643,42800.0
2007-09-06 15:55:00,21.14,21.14,21.0,21.09,120800.0,17.643,17.643,17.5262,17.6013,120800.0
2007-09-07 09:30:00,20.84,20.95,20.7,20.94,32800.0,17.3927,17.4845,17.2758,17.4761,32800.0
2007-09-07 09:35:00,20.92,21.09,20.89,20.91,36200.0,17.4594,17.6013,17.4344,17.4511,36200.0
2007-09-07 09:40:00,20.92,20.99,20.91,20.99,31800.0,17.4594,17.5178,17.4511,17.5178,31800.0
2007-09-07 09:45:00,21.0,21.07,21.0,21.01,36400.0,17.5262,17.5846,17.5262,17.5345,36400.0
2007-09-07 09:50:00,21.0,21.02,20.96,20.99,25600.0,17.5262,17.5429,17.4928,17.5178,25600.0
2007-09-07 09:55:00,21.0,21.0,20.98,20.99,6200.0,17.5262,17.5262,17.5095,17.5178,6200.0
2007-09-07 10:00:00,21.0,21.0,20.98,20.98,15800.0,17.5262,17.5262,17.5095,17.5095,15800.0
2007-09-07 10:05:00,20.98,21.04,20.98,20.99,11600.0,17.5095,17.5596,17.5095,17.5178,11600.0
2007-09-07 10:10:00,21.0,21.0,20.95,20.96,16600.0,17.5262,17.5262,17.4845,17.4928,16600.0
2007-09-07 10:15:00,20.95,20.98,20.95,20.97,6800.0,17.4845,17.5095,17.4845,17.5012,6800.0
2007-09-07 10:20:00,20.98,21.03,20.98,21.02,17600.0,17.5095,17.5512,17.5095,17.5429,17600.0
2007-09-07 10:25:00,21.03,21.03,21.0,21.03,12000.0,17.5512,17.5512,17.5262,17.5512,12000.0
2007-09-07 10:30:00,21.03,21.03,20.98,20.98,27000.0,17.5512,17.5512,17.5095,17.5095,27000.0
2007-09-07 10:35:00,20.98,21.01,20.97,20.97,23000.0,17.5095,17.5345,17.5012,17.5012,23000.0
2007-09-07 10:40:00,20.98,21.02,20.98,21.01,14600.0,17.5095,17.5429,17.5095,17.5345,14600.0
2007-09-07 10:45:00,21.0,21.0,20.98,20.98,16200.0,17.5262,17.5262,17.5095,17.5095,16200.0
2007-09-07 10:50:00,20.98,20.99,20.92,20.97,19400.0,17.5095,17.5178,17.4594,17.5012,19400.0
2007-09-07 10:55:00,20.97,21.0,20.96,21.0,8200.0,17.5012,17.5262,17.4928,17.5262,8200.0
2007-09-07 11:00:00,21.0,21.03,21.0,21.0,10200.0,17.5262,17.5512,17.5262,17.5262,10200.0
2007-09-07 11:05:00,21.0,21.02,21.0,21.02,13400.0,17.5262,17.5429,17.5262,17.5429,13400.0
2007-09-07 11:10:00,21.02,21.02,21.0,21.02,16600.0,17.5429,17.5429,17.5262,17.5429,16600.0
2007-09-07 11:15:00,21.02,21.05,21.0,21.0,19600.0,17.5429,17.5679,17.5262,17.5262,19600.0
2007-09-07 11:20:00,21.0,21.01,21.0,21.0,8000.0,17.5262,17.5345,17.5262,17.5262,8000.0
2007-09-07 11:25:00,21.01,21.01,21.0,21.01,5200.0,17.5345,17.5345,17.5262,17.5345,5200.0
2007-09-07 11:30:00,21.01,21.03,21.0,21.02,6200.0,17.5345,17.5512,17.5262,17.5429,6200.0
2007-09-07 11:35:00,21.04,21.04,21.02,21.02,5800.0,17.5596,17.5596,17.5429,17.5429,5800.0
2007-09-07 11:40:00,21.03,21.03,21.0,21.0,5800.0,17.5512,17.5512,17.5262,17.5262,5800.0
2007-09-07 11:45:00,21.0,21.0,20.99,20.99,11000.0,17.5262,17.5262,17.5178,17.5178,11000.0
2007-09-07 11:50:00,21.0,21.0,20.99,20.99,8000.0,17.5262,17.5262,17.5178,17.5178,8000.0
2007-09-07 11:55:00,20.99,21.03,20.98,21.03,12400.0,17.5178,17.5512,17.5095,17.5512,12400.0
2007-09-07 12:00:00,21.02,21.04,21.02,21.04,7200.0,17.5429,17.5596,17.5429,17.5596,7200.0
2007-09-07 12:05:00,21.04,21.07,21.04,21.07,8200.0,17.5596,17.5846,17.5596,17.5846,8200.0
2007-09-07 12:10:00,21.07,21.11,21.06,21.1,21200.0,17.5846,17.618,17.5763,17.6097,21200.0
2007-09-07 12:15:00,21.1,21.11,21.07,21.09,20200.0,17.6097,17.618,17.5846,17.6013,20200.0
2007-09-07 12:20:00,21.1,21.11,21.08,21.11,10800.0,17.6097,17.618,17.593,17.618,10800.0
2007-09-07 12:25:00,21.11,21.11,21.09,21.1,9400.0,17.618,17.618,17.6013,17.6097,9400.0
2007-09-07 12:30:00,21.11,21.11,21.1,21.11,8800.0,17.618,17.618,17.6097,17.618,8800.0
2007-09-07 12:35:00,21.11,21.15,21.1,21.15,16600.0,17.618,17.6514,17.6097,17.6514,16600.0
2007-09-07 12:40:00,21.15,21.18,21.15,21.15,9800.0,17.6514,17.6764,17.6514,17.6514,9800.0
2007-09-07 12:45:00,21.15,21.16,21.13,21.14,7800.0,17.6514,17.6597,17.6347,17.643,7800.0
2007-09-07 12:50:00,21.13,21.17,21.12,21.16,9000.0,17.6347,17.6681,17.6263,17.6597,9000.0
2007-09-07 12:55:00,21.16,21.16,21.15,21.16,6200.0,17.6597,17.6597,17.6514,17.6597,6200.0
2007-09-07 13:00:00,21.16,21.17,21.16,21.16,6200.0,17.6597,17.6681,17.6597,17.6597,6200.0
2007-09-07 13:05:00,21.17,21.17,21.11,21.13,28600.0,17.6681,17.6681,17.618,17.6347,28600.0
2007-09-07 13:10:00,21.12,21.14,21.11,21.11,5800.0,17.6263,17.643,17.618,17.618,5800.0
2007-09-07 13:15:00,21.11,21.12,21.1,21.1,15000.0,17.618,17.6263,17.6097,17.6097,15000.0
2007-09-07 13:20:00,21.1,21.11,21.1,21.11,8400.0,17.6097,17.618,17.6097,17.618,8400.0
2007-09-07 13:25:00,21.11,21.14,21.11,21.14,8600.0,17.618,17.643,17.618,17.643,8600.0
2007-09-07 13:30:00,21.13,21.14,21.13,21.13,14800.0,17.6347,17.643,17.6347,17.6347,14800.0
2007-09-07 13:35:00,21.13,21.13,21.13,21.13,27000.0,17.6347,17.6347,17.6347,17.6347,27000.0
2007-09-07 13:40:00,21.13,21.13,21.11,21.11,11200.0,17.6347,17.6347,17.618,17.618,11200.0
2007-09-07 13:45:00,21.11,21.13,21.11,21.13,11800.0,17.618,17.6347,17.618,17.6347,11800.0
2007-09-07 13:50:00,21.13,21.14,21.11,21.14,10000.0,17.6347,17.643,17.618,17.643,10000.0
2007-09-07 13:55:00,21.14,21.15,21.13,21.15,19800.0,17.643,17.6514,17.6347,17.6514,19800.0
2007-09-07 14:00:00,21.13,21.14,21.12,21.12,14000.0,17.6347,17.643,17.6263,17.6263,14000.0
2007-09-07 14:05:00,21.12,21.12,21.11,21.11,3600.0,17.6263,17.6263,17.618,17.618,3600.0
2007-09-07 14:10:00,21.11,21.15,21.11,21.14,17400.0,17.618,17.6514,17.618,17.643,17400.0
2007-09-07 14:15:00,21.15,21.15,21.13,21.15,7000.0,17.6514,17.6514,17.6347,17.6514,7000.0
2007-09-07 14:20:00,21.15,21.15,21.13,21.15,9400.0,17.6514,17.6514,17.6347,17.6514,9400.0
2007-09-07 14:25:00,21.13,21.14,21.13,21.13,2800.0,17.6347,17.643,17.6347,17.6347,2800.0
2007-09-07 14:30:00,21.14,21.18,21.13,21.15,35200.0,17.643,17.6764,17.6347,17.6514,35200.0
2007-09-07 14:35:00,21.17,21.18,21.17,21.17,7200.0,17.6681,17.6764,17.6681,17.6681,7200.0
2007-09-07 14:40:00,21.18,21.18,21.17,21.17,5400.0,17.6764,17.6764,17.6681,17.6681,5400.0
2007-09-07 14:45:00,21.17,21.18,21.17,21.18,21400.0,17.6681,17.6764,17.6681,17.6764,21400.0
2007-09-07 14:50:00,21.17,21.18,21.15,21.18,39400.0,17.6681,17.6764,17.6514,17.6764,39400.0
2007-09-07 14:55:00,21.18,21.18,21.15,21.16,21200.0,17.6764,17.6764,17.6514,17.6597,21200.0
2007-09-07 15:00:00,21.15,21.17,21.15,21.16,37400.0,17.6514,17.6681,17.6514,17.6597,37400.0
2007-09-07 15:05:00,21.16,21.17,21.15,21.15,18800.0,17.6597,17.6681,17.6514,17.6514,18800.0
2007-09-07 15:10:00,21.15,21.16,21.14,21.16,23400.0,17.6514,17.6597,17.643,17.6597,23400.0
2007-09-07 15:15:00,21.16,21.16,21.14,21.16,15600.0,17.6597,17.6597,17.643,17.6597,15600.0
2007-09-07 15:20:00,21.15,21.18,21.14,21.18,48600.0,17.6514,17.6764,17.643,17.6764,48600.0
2007-09-07 15:25:00,21.18,21.21,21.16,21.2,22600.0,17.6764,17.7015,17.6597,17.6931,22600.0
2007-09-07 15:30:00,21.18,21.21,21.18,21.18,27200.0,17.6764,17.7015,17.6764,17.6764,27200.0
2007-09-07 15:35:00,21.18,21.18,21.15,21.15,43200.0,17.6764,17.6764,17.6514,17.6514,43200.0
2007-09-07 15:40:00,21.15,21.19,21.15,21.15,61000.0,17.6514,17.6848,17.6514,17.6514,61000.0
2007-09-07 15:45:00,21.15,21.15,21.1,21.13,50200.0,17.6514,17.6514,17.6097,17.6347,50200.0
2007-09-07 15:50:00,21.13,21.15,21.11,21.15,93800.0,17.6347,17.6514,17.618,17.6514,93800.0
2007-09-07 15:55:00,21.14,21.16,21.13,21.15,88400.0,17.643,17.6597,17.6347,17.6514,88400.0
2007-09-10 09:30:00,21.25,21.34,21.23,21.32,16800.0,17.7348,17.81,17.7181,17.7933,16800.0
2007-09-10 09:35:00,21.32,21.48,21.28,21.42,46800.0,17.7933,17.9268,17.7599,17.8767,46800.0
2007-09-10 09:40:00,21.45,21.45,21.31,21.31,6600.0,17.9018,17.9018,17.7849,17.7849,6600.0
2007-09-10 09:45:00,21.31,21.34,21.28,21.34,12400.0,17.7849,17.81,17.7599,17.81,12400.0
2007-09-10 09:50:00,21.33,21.34,21.32,21.33,13000.0,17.8016,17.81,17.7933,17.8016,13000.0
2007-09-10 09:55:00,21.34,21.36,21.33,21.36,20200.0,17.81,17.8266,17.8016,17.8266,20200.0
2007-09-10 10:00:00,21.36,21.38,21.35,21.35,9200.0,17.8266,17.8433,17.8183,17.8183,9200.0
2007-09-10 10:05:00,21.35,21.4,21.35,21.36,13200.0,17.8183,17.86,17.8183,17.8266,13200.0
2007-09-10 10:10:00,21.36,21.36,21.34,21.34,7600.0,17.8266,17.8266,17.81,17.81,7600.0
2007-09-10 10:15:00,21.35,21.4,21.34,21.39,14400.0,17.8183,17.86,17.81,17.8517,14400.0
2007-09-10 10:20:00,21.39,21.44,21.39,21.44,14200.0,17.8517,17.8934,17.8517,17.8934,14200.0
2007-09-10 10:25:00,21.45,21.45,21.4,21.4,10200.0,17.9018,17.9018,17.86,17.86,10200.0
2007-09-10 10:30:00,21.41,21.41,21.4,21.41,6200.0,17.8684,17.8684,17.86,17.8684,6200.0
2007-09-10 10:35:00,21.41,21.41,21.38,21.38,7600.0,17.8684,17.8684,17.8433,17.8433,7600.0
2007-09-10 10:40:00,21.38,21.39,21.33,21.35,15600.0,17.8433,17.8517,17.8016,17.8183,15600.0
2007-09-10 10:45:00,21.35,21.36,21.31,21.31,23000.0,17.8183,17.8266,17.7849,17.7849,23000.0
2007-09-10 10:50:00,21.31,21.32,21.3,21.32,20600.0,17.7849,17.7933,17.7766,17.7933,20600.0
2007-09-10 10:55:00,21.31,21.33,21.3,21.33,21200.0,17.7849,17.8016,17.7766,17.8016,21200.0
2007-09-10 11:00:00,21.33,21.33,21.3,21.3,23800.0,17.8016,17.8016,17.7766,17.7766,23800.0
2007-09-10 11:05:00,21.3,21.32,21.27,21.27,24400.0,17.7766,17.7933,17.7515,17.7515,24400.0
2007-09-10 11:10:00,21.27,21.27,21.17,21.17,22000.0,17.7515,17.7515,17.6681,17.6681,22000.0
2007-09-10 11:15:00,21.18,21.18,21.16,21.18,8400.0,17.6764,17.6764,17.6597,17.6764,8400.0
2007-09-10 11:20:00,21.18,21.2,21.15,21.18,10600.0,17.6764,17.6931,17.6514,17.6764,10600.0
2007-09-10 11:25:00,21.19,21.23,21.18,21.22,16600.0,17.6848,17.7181,17.6764,17.7098,16600.0
2007-09-10 11:30:00,21.21,21.21,21.2,21.2,5400.0,17.7015,17.7015,17.6931,17.6931,5400.0
2007-09-10 11:35:00,21.2,21.25,21.19,21.25,29800.0,17.6931,17.7348,17.6848,17.7348,29800.0
2007-09-10 11:40:00,21.25,21.25,21.24,21.25,4200.0,17.7348,17.7348,17.7265,17.7348,4200.0
2007-09-10 11:45:00,21.25,21.26,21.24,21.25,12000.0,17.7348,17.7432,17.7265,17.7348,12000.0
2007-09-10 11:50:00,21.25,21.29,21.25,21.27,8800.0,17.7348,17.7682,17.7348,17.7515,8800.0
2007-09-10 11:55:00,21.29,21.29,21.25,21.25,2000.0,17.7682,17.7682,17.7348,17.7348,2000.0
2007-09-10 12:00:00,21.28,21.3,21.28,21.28,10400.0,17.7599,17.7766,17.7599,17.7599,10400.0
2007-09-10 12:05:00,21.28,21.3,21.28,21.28,4000.0,17.7599,17.7766,17.7599,17.7599,4000.0
2007-09-10 12:10:00,21.28,21.29,21.28,21.28,11200.0,17.7599,17.7682,17.7599,17.7599,11200.0
2007-09-10 12:15:00,21.28,21.28,21.26,21.27,4600.0,17.7599,17.7599,17.7432,17.7515,4600.0
2007-09-10 12:20:00,21.27,21.32,21.27,21.31,10800.0,17.7515,17.7933,17.7515,17.7849,10800.0
2007-09-10 12:25:00,21.31,21.32,21.3,21.3,1600.0,17.7849,17.7933,17.7766,17.7766,1600.0
2007-09-10 12:30:00,21.32,21.32,21.28,21.28,5400.0,17.7933,17.7933,17.7599,17.7599,5400.0
2007-09-10 12:35:00,21.29,21.32,21.26,21.3,10200.0,17.7682,17.7933,17.7432,17.7766,10200.0
2007-09-10 12:40:00,21.3,21.31,21.29,21.29,3400.0,17.7766,17.7849,17.7682,17.7682,3400.0
2007-09-10 12:45:00,21.28,21.3,21.28,21.3,8800.0,17.7599,17.7766,17.7599,17.7766,8800.0
2007-09-10 12:50:00,21.31,21.31,21.28,21.28,4400.0,17.7849,17.7849,17.7599,17.7599,4400.0
2007-09-10 12:55:00,21.29,21.33,21.29,21.31,35600.0,17.7682,17.8016,17.7682,17.7849,35600.0
2007-09-10 13:00:00,21.31,21.31,21.29,21.3,3400.0,17.7849,17.7849,17.7682,17.7766,3400.0
2007-09-10 13:05:00,21.29,21.3,21.28,21.29,3400.0,17.7682,17.7766,17.7599,17.7682,3400.0
2007-09-10 13:10:00,21.29,21.29,21.26,21.27,5200.0,17.7682,17.7682,17.7432,17.7515,5200.0
2007-09-10 13:15:00,21.28,21.29,21.26,21.28,8600.0,17.7599,17.7682,17.7432,17.7599,8600.0
2007-09-10 13:20:00,21.3,21.34,21.29,21.29,4200.0,17.7766,17.81,17.7682,17.7682,4200.0
2007-09-10 13:25:00,21.28,21.29,21.26,21.29,5200.0,17.7599,17.7682,17.7432,17.7682,5200.0
2007-09-10 13:30:00,21.3,21.35,21.3,21.33,7600.0,17.7766,17.8183,17.7766,17.8016,7600.0
2007-09-10 13:35:00,21.35,21.35,21.31,21.32,6400.0,17.8183,17.8183,17.7849,17.7933,6400.0
2007-09-10 13:40:00,21.32,21.34,21.3,21.34,8800.0,17.7933,17.81,17.7766,17.81,8800.0
2007-09-10 13:45:00,21.33,21.33,21.32,21.32,3000.0,17.8016,17.8016,17.7933,17.7933,3000.0
2007-09-10 13:50:00,21.33,21.35,21.32,21.34,18000.0,17.8016,17.8183,17.7933,17.81,18000.0
2007-09-10 13:55:00,21.34,21.34,21.33,21.33,5000.0,17.81,17.81,17.8016,17.8016,5000.0
2007-09-10 14:00:00,21.34,21.34,21.32,21.32,41200.0,17.81,17.81,17.7933,17.7933,41200.0
2007-09-10 14:05:00,21.33,21.34,21.31,21.34,18000.0,17.8016,17.81,17.7849,17.81,18000.0
2007-09-10 14:10:00,21.33,21.37,21.33,21.37,5400.0,17.8016,17.835,17.8016,17.835,5400.0
2007-09-10 14:15:00,21.37,21.37,21.36,21.36,5800.0,17.835,17.835,17.8266,17.8266,5800.0
2007-09-10 14:20:00,21.36,21.36,21.33,21.35,5400.0,17.8266,17.8266,17.8016,17.8183,5400.0
2007-09-10 14:25:00,21.35,21.37,21.35,21.37,7200.0,17.8183,17.835,17.8183,17.835,7200.0
2007-09-10 14:30:00,21.38,21.43,21.37,21.43,20600.0,17.8433,17.8851,17.835,17.8851,20600.0
2007-09-10 14:35:00,21.44,21.44,21.4,21.4,5800.0,17.8934,17.8934,17.86,17.86,5800.0
2007-09-10 14:40:00,21.41,21.41,21.38,21.39,17400.0,17.8684,17.8684,17.8433,17.8517,17400.0
2007-09-10 14:45:00,21.39,21.43,21.38,21.4,10800.0,17.8517,17.8851,17.8433,17.86,10800.0
2007-09-10 14:50:00,21.4,21.4,21.36,21.39,6200.0,17.86,17.86,17.8266,17.8517,6200.0
2007-09-10 14:55:00,21.39,21.45,21.38,21.45,10200.0,17.8517,17.9018,17.8433,17.9018,10200.0
2007-09-10 15:00:00,21.43,21.44,21.38,21.38,12400.0,17.8851,17.8934,17.8433,17.8433,12400.0
2007-09-10 15:05:00,21.38,21.5,21.38,21.5,41800.0,17.8433,17.9435,17.8433,17.9435,41800.0
2007-09-10 15:10:00,21.5,21.53,21.49,21.5,14800.0,17.9435,17.9685,17.9351,17.9435,14800.0
2007-09-10 15:15:00,21.5,21.54,21.5,21.5,30000.0,17.9435,17.9769,17.9435,17.9435,30000.0
2007-09-10 15:20:00,21.5,21.55,21.5,21.54,17600.0,17.9435,17.9852,17.9435,17.9769,17600.0
2007-09-10 15:25:00,21.53,21.53,21.47,21.47,22600.0,17.9685,17.9685,17.9184,17.9184,22600.0
2007-09-10 15:30:00,21.47,21.48,21.44,21.44,31000.0,17.9184,17.9268,17.8934,17.8934,31000.0
2007-09-10 15:35:00,21.43,21.47,21.42,21.46,27200.0,17.8851,17.9184,17.8767,17.9101,27200.0
2007-09-10 15:40:00,21.45,21.46,21.4,21.42,26200.0,17.9018,17.9101,17.86,17.8767,26200.0
2007-09-10 15:45:00,21.42,21.42,21.4,21.41,14400.0,17.8767,17.8767,17.86,17.8684,14400.0
2007-09-10 15:50:00,21.41,21.44,21.38,21.42,26600.0,17.8684,17.8934,17.8433,17.8767,26600.0
2007-09-10 15:55:00,21.4,21.4,21.31,21.33,76600.0,17.86,17.86,17.7849,17.8016,76600.0
2007-09-11 09:30:00,21.46,21.54,21.38,21.49,8800.0,17.9101,17.9769,17.8433,17.9351,8800.0
2007-09-11 09:35:00,21.49,21.49,21.36,21.45,37800.0,17.9351,17.9351,17.8266,17.9018,37800.0
2007-09-11 09:40:00,21.48,21.87,21.48,21.77,74200.0,17.9268,18.2523,17.9268,18.1688,74200.0
2007-09-11 09:45:00,21.79,21.79,21.58,21.58,13400.0,18.1855,18.1855,18.0103,18.0103,13400.0
2007-09-11 09:50:00,21.57,21.57,21.47,21.5,36400.0,18.0019,18.0019,17.9184,17.9435,36400.0
2007-09-11 09:55:00,21.5,21.53,21.5,21.53,8800.0,17.9435,17.9685,17.9435,17.9685,8800.0
2007-09-11 10:00:00,21.52,21.55,21.52,21.54,10000.0,17.9602,17.9852,17.9602,17.9769,10000.0
2007-09-11 10:05:00,21.53,21.53,21.5,21.5,4200.0,17.9685,17.9685,17.9435,17.9435,4200.0
2007-09-11 10:10:00,21.5,21.5,21.48,21.48,9800.0,17.9435,17.9435,17.9268,17.9268,9800.0
2007-09-11 10:15:00,21.48,21.49,21.48,21.49,5000.0,17.9268,17.9351,17.9268,17.9351,5000.0
2007-09-11 10:20:00,21.48,21.5,21.48,21.5,23000.0,17.9268,17.9435,17.9268,17.9435,23000.0
2007-09-11 10:25:00,21.5,21.56,21.5,21.54,31400.0,17.9435,17.9936,17.9435,17.9769,31400.0
2007-09-11 10:30:00,21.55,21.56,21.53,21.55,19600.0,17.9852,17.9936,17.9685,17.9852,19600.0
2007-09-11 10:35:00,21.55,21.58,21.54,21.58,20600.0,17.9852,18.0103,17.9769,18.0103,20600.0
2007-09-11 10:40:00,21.57,21.6,21.57,21.6,34000.0,18.0019,18.0269,18.0019,18.0269,34000.0
2007-09-11 10:45:00,21.61,21.64,21.59,21.61,27000.0,18.0353,18.0603,18.0186,18.0353,27000.0
2007-09-11 10:50:00,21.61,21.66,21.61,21.62,34800.0,18.0353,18.077,18.0353,18.0436,34800.0
2007-09-11 10:55:00,21.62,21.68,21.62,21.68,22800.0,18.0436,18.0937,18.0436,18.0937,22800.0
2007-09-11 11:00:00,21.67,21.68,21.62,21.67,35600.0,18.0854,18.0937,18.0436,18.0854,35600.0
2007-09-11 11:05:00,21.67,21.67,21.59,21.59,29400.0,18.0854,18.0854,18.0186,18.0186,29400.0
2007-09-11 11:10:00,21.61,21.61,21.59,21.61,1800.0,18.0353,18.0353,18.0186,18.0353,1800.0
2007-09-11 11:15:00,21.62,21.63,21.61,21.63,12200.0,18.0436,18.052,18.0353,18.052,12200.0
2007-09-11 11:20:00,21.63,21.68,21.63,21.67,22600.0,18.052,18.0937,18.052,18.0854,22600.0
2007-09-11 11:25:00,21.67,21.7,21.66,21.7,13800.0,18.0854,18.1104,18.077,18.1104,13800.0
2007-09-11 11:30:00,21.7,21.7,21.66,21.67,9200.0,18.1104,18.1104,18.077,18.0854,9200.0
2007-09-11 11:35:00,21.68,21.68,21.63,21.63,6200.0,18.0937,18.0937,18.052,18.052,6200.0
2007-09-11 11:40:00,21.63,21.67,21.63,21.66,4600.0,18.052,18.0854,18.052,18.077,4600.0
2007-09-11 11:45:00,21.66,21.7,21.66,21.7,5600.0,18.077,18.1104,18.077,18.1104,5600.0
2007-09-11 11:50:00,21.7,21.74,21.68,21.68,12600.0,18.1104,18.1438,18.0937,18.0937,12600.0
2007-09-11 11:55:00,21.7,21.72,21.69,21.72,6600.0,18.1104,18.1271,18.1021,18.1271,6600.0
2007-09-11 12:00:00,21.71,21.72,21.68,21.7,13000.0,18.1187,18.1271,18.0937,18.1104,13000.0
2007-09-11 12:05:00,21.7,21.7,21.66,21.66,3400.0,18.1104,18.1104,18.077,18.077,3400.0
2007-09-11 12:10:00,21.67,21.67,21.66,21.66,3400.0,18.0854,18.0854,18.077,18.077,3400.0
2007-09-11 12:15:00,21.66,21.68,21.65,21.68,10000.0,18.077,18.0937,18.0687,18.0937,10000.0
2007-09-11 12:20:00,21.68,21.68,21.67,21.67,4600.0,18.0937,18.0937,18.0854,18.0854,4600.0
2007-09-11 12:25:00,21.66,21.68,21.64,21.68,9200.0,18.077,18.0937,18.0603,18.0937,9200.0
2007-09-11 12:30:00,21.68,21.7,21.67,21.67,8200.0,18.0937,18.1104,18.0854,18.0854,8200.0
2007-09-11 12:35:00,21.68,21.72,21.67,21.72,11200.0,18.0937,18.1271,18.0854,18.1271,11200.0
2007-09-11 12:40:00,21.71,21.72,21.7,21.72,14400.0,18.1187,18.1271,18.1104,18.1271,14400.0
2007-09-11 12:45:00,21.71,21.72,21.71,21.72,2000.0,18.1187,18.1271,18.1187,18.1271,2000.0
2007-09-11 12:50:00,21.72,21.72,21.68,21.7,10600.0,18.1271,18.1271,18.0937,18.1104,10600.0
2007-09-11 12:55:00,21.7,21.72,21.7,21.72,7600.0,18.1104,18.1271,18.1104,18.1271,7600.0
2007-09-11 13:00:00,21.71,21.71,21.67,21.71,8400.0,18.1187,18.1187,18.0854,18.1187,8400.0
2007-09-11 13:05:00,21.71,21.71,21.69,21.71,1800.0,18.1187,18.1187,18.1021,18.1187,1800.0
2007-09-11 13:10:00,21.71,21.72,21.7,21.72,8000.0,18.1187,18.1271,18.1104,18.1271,8000.0
2007-09-11 13:15:00,21.72,21.75,21.71,21.74,28800.0,18.1271,18.1521,18.1187,18.1438,28800.0
2007-09-11 13:20:00,21.73,21.77,21.72,21.77,17400.0,18.1354,18.1688,18.1271,18.1688,17400.0
2007-09-11 13:25:00,21.77,21.79,21.75,21.78,41200.0,18.1688,18.1855,18.1521,18.1772,41200.0
2007-09-11 13:30:00,21.77,21.79,21.77,21.79,3600.0,18.1688,18.1855,18.1688,18.1855,3600.0
2007-09-11 13:35:00,21.79,21.83,21.78,21.82,16000.0,18.1855,18.2189,18.1772,18.2106,16000.0
2007-09-11 13:40:00,21.82,21.85,21.8,21.81,18400.0,18.2106,18.2356,18.1939,18.2022,18400.0
2007-09-11 13:45:00,21.8,21.84,21.8,21.84,13400.0,18.1939,18.2272,18.1939,18.2272,13400.0
2007-09-11 13:50:00,21.83,21.85,21.83,21.83,12600.0,18.2189,18.2356,18.2189,18.2189,12600.0
2007-09-11 13:55:00,21.83,21.85,21.82,21.84,16400.0,18.2189,18.2356,18.2106,18.2272,16400.0
2007-09-11 14:00:00,21.84,21.9,21.84,21.9,16800.0,18.2272,18.2773,18.2272,18.2773,16800.0
2007-09-11 14:05:00,21.89,21.89,21.87,21.88,11200.0,18.269,18.269,18.2523,18.2606,11200.0
2007-09-11 14:10:00,21.87,21.9,21.87,21.89,19800.0,18.2523,18.2773,18.2523,18.269,19800.0
2007-09-11 14:15:00,21.89,21.9,21.89,21.9,11800.0,18.269,18.2773,18.269,18.2773,11800.0
2007-09-11 14:20:00,21.9,21.91,21.86,21.88,37600.0,18.2773,18.2857,18.2439,18.2606,37600.0
2007-09-11 14:25:00,21.89,21.95,21.89,21.93,17200.0,18.269,18.319,18.269,18.3024,17200.0
2007-09-11 14:30:00,21.93,21.95,21.93,21.95,21400.0,18.3024,18.319,18.3024,18.319,21400.0
2007-09-11 14:35:00,21.95,21.96,21.92,21.93,13400.0,18.319,18.3274,18.294,18.3024,13400.0
2007-09-11 14:40:00,21.93,21.96,21.93,21.96,14200.0,18.3024,18.3274,18.3024,18.3274,14200.0
2007-09-11 14:45:00,21.96,21.97,21.95,21.97,21000.0,18.3274,18.3357,18.319,18.3357,21000.0
2007-09-11 14:50:00,21.98,21.98,21.95,21.97,15000.0,18.3441,18.3441,18.319,18.3357,15000.0
2007-09-11 14:55:00,21.97,21.99,21.96,21.98,14600.0,18.3357,18.3524,18.3274,18.3441,14600.0
2007-09-11 15:00:00,21.98,21.99,21.96,21.99,26400.0,18.3441,18.3524,18.3274,18.3524,26400.0
2007-09-11 15:05:00,21.98,21.99,21.98,21.99,15400.0,18.3441,18.3524,18.3441,18.3524,15400.0
2007-09-11 15:10:00,21.98,22.02,21.98,22.0,35200.0,18.3441,18.3775,18.3441,18.3608,35200.0
2007-09-11 15:15:00,22.0,22.03,21.99,22.03,30200.0,18.3608,18.3858,18.3524,18.3858,30200.0
2007-09-11 15:20:00,22.01,22.02,21.99,22.0,15800.0,18.3691,18.3775,18.3524,18.3608,15800.0
2007-09-11 15:25:00,22.0,22.03,22.0,22.03,24200.0,18.3608,18.3858,18.3608,18.3858,24200.0
2007-09-11 15:30:00,22.03,22.03,22.02,22.03,37400.0,18.3858,18.3858,18.3775,18.3858,37400.0
2007-09-11 15:35:00,22.02,22.03,21.98,21.98,44400.0,18.3775,18.3858,18.3441,18.3441,44400.0
2007-09-11 15:40:00,21.99,22.0,21.98,21.98,49200.0,18.3524,18.3608,18.3441,18.3441,49200.0
2007-09-11 15:45:00,21.99,22.01,21.98,22.0,62800.0,18.3524,18.3691,18.3441,18.3608,62800.0
2007-09-11 15:50:00,21.97,21.99,21.96,21.97,50200.0,18.3357,18.3524,18.3274,18.3357,50200.0
2007-09-11 15:55:00,21.98,22.02,21.97,22.02,124600.0,18.3441,18.3775,18.3357,18.3775,124600.0
2007-09-12 09:30:00,21.99,22.13,21.95,22.1,46800.0,18.3524,18.4693,18.319,18.4442,46800.0
2007-09-12 09:35:00,22.09,22.1,21.91,21.91,21600.0,18.4359,18.4442,18.2857,18.2857,21600.0
2007-09-12 09:40:00,21.91,22.0,21.89,22.0,18000.0,18.2857,18.3608,18.269,18.3608,18000.0
2007-09-12 09:45:00,22.02,22.08,22.01,22.08,41400.0,18.3775,18.4275,18.3691,18.4275,41400.0
2007-09-12 09:50:00,22.1,22.15,22.09,22.11,23000.0,18.4442,18.486,18.4359,18.4526,23000.0
2007-09-12 09:55:00,22.1,22.1,22.0,22.02,19200.0,18.4442,18.4442,18.3608,18.3775,19200.0
2007-09-12 10:00:00,22.0,22.01,21.98,21.99,7200.0,18.3608,18.3691,18.3441,18.3524,7200.0
2007-09-12 10:05:00,22.0,22.0,21.98,21.99,9600.0,18.3608,18.3608,18.3441,18.3524,9600.0
2007-09-12 10:10:00,22.0,22.0,21.98,22.0,8200.0,18.3608,18.3608,18.3441,18.3608,8200.0
2007-09-12 10:15:00,22.0,22.0,21.97,22.0,12600.0,18.3608,18.3608,18.3357,18.3608,12600.0
2007-09-12 10:20:00,22.0,22.01,21.99,22.0,13600.0,18.3608,18.3691,18.3524,18.3608,13600.0
2007-09-12 10:25:00,22.0,22.05,22.0,22.04,6800.0,18.3608,18.4025,18.3608,18.3942,6800.0
2007-09-12 10:30:00,22.03,22.04,22.02,22.02,15400.0,18.3858,18.3942,18.3775,18.3775,15400.0
2007-09-12 10:35:00,22.03,22.06,22.03,22.04,14000.0,18.3858,18.4109,18.3858,18.3942,14000.0
2007-09-12 10:40:00,22.04,22.05,22.04,22.05,6200.0,18.3942,18.4025,18.3942,18.4025,6200.0
2007-09-12 10:45:00,22.05,22.05,22.04,22.05,9400.0,18.4025,18.4025,18.3942,18.4025,9400.0
2007-09-12 10:50:00,22.05,22.05,22.04,22.04,9800.0,18.4025,18.4025,18.3942,18.3942,9800.0
2007-09-12 10:55:00,22.04,22.04,22.02,22.02,11600.0,18.3942,18.3942,18.3775,18.3775,11600.0
2007-09-12 11:00:00,22.0,22.07,22.0,22.07,30200.0,18.3608,18.4192,18.3608,18.4192,30200.0
2007-09-12 11:05:00,22.07,22.08,22.07,22.08,5600.0,18.4192,18.4275,18.4192,18.4275,5600.0
2007-09-12 11:10:00,22.07,22.09,22.06,22.08,11600.0,18.4192,18.4359,18.4109,18.4275,11600.0
2007-09-12 11:15:00,22.08,22.16,22.08,22.16,31200.0,18.4275,18.4943,18.4275,18.4943,31200.0
2007-09-12 11:20:00,22.16,22.18,22.16,22.18,5200.0,18.4943,18.511,18.4943,18.511,5200.0
2007-09-12 11:25:00,22.18,22.18,22.17,22.18,7000.0,18.511,18.511,18.5027,18.511,7000.0
2007-09-12 11:30:00,22.18,22.19,22.18,22.18,10000.0,18.511,18.5193,18.511,18.511,10000.0
2007-09-12 11:35:00,22.18,22.19,22.16,22.19,7000.0,18.511,18.5193,18.4943,18.5193,7000.0
2007-09-12 11:40:00,22.19,22.19,22.16,22.16,8400.0,18.5193,18.5193,18.4943,18.4943,8400.0
2007-09-12 11:45:00,22.16,22.19,22.16,22.18,9600.0,18.4943,18.5193,18.4943,18.511,9600.0
2007-09-12 11:50:00,22.19,22.22,22.19,22.22,13000.0,18.5193,18.5444,18.5193,18.5444,13000.0
2007-09-12 11:55:00,22.21,22.22,22.21,22.21,6200.0,18.536,18.5444,18.536,18.536,6200.0
2007-09-12 12:00:00,22.21,22.21,22.2,22.21,4000.0,18.536,18.536,18.5277,18.536,4000.0
2007-09-12 12:05:00,22.21,22.22,22.21,22.21,9400.0,18.536,18.5444,18.536,18.536,9400.0
2007-09-12 12:10:00,22.21,22.21,22.2,22.21,3000.0,18.536,18.536,18.5277,18.536,3000.0
2007-09-12 12:15:00,22.21,22.21,22.19,22.2,3600.0,18.536,18.536,18.5193,18.5277,3600.0
2007-09-12 12:20:00,22.18,22.22,22.15,22.22,31400.0,18.511,18.5444,18.486,18.5444,31400.0
2007-09-12 12:25:00,22.22,22.27,22.22,22.24,25400.0,18.5444,18.5861,18.5444,18.5611,25400.0
2007-09-12 12:30:00,22.24,22.24,22.18,22.18,9200.0,18.5611,18.5611,18.511,18.511,9200.0
2007-09-12 12:35:00,22.17,22.18,22.17,22.18,2000.0,18.5027,18.511,18.5027,18.511,2000.0
2007-09-12 12:40:00,22.18,22.2,22.18,22.2,3200.0,18.511,18.5277,18.511,18.5277,3200.0
2007-09-12 12:45:00,22.2,22.2,22.19,22.2,2400.0,18.5277,18.5277,18.5193,18.5277,2400.0
2007-09-12 12:50:00,22.19,22.19,22.15,22.15,5200.0,18.5193,18.5193,18.486,18.486,5200.0
2007-09-12 12:55:00,22.15,22.16,22.15,22.15,1600.0,18.486,18.4943,18.486,18.486,1600.0
2007-09-12 13:00:00,22.15,22.15,22.12,22.12,3600.0,18.486,18.486,18.4609,18.4609,3600.0
2007-09-12 13:05:00,22.12,22.12,22.08,22.09,9600.0,18.4609,18.4609,18.4275,18.4359,9600.0
2007-09-12 13:10:00,22.09,22.12,22.09,22.11,8400.0,18.4359,18.4609,18.4359,18.4526,8400.0
2007-09-12 13:15:00,22.13,22.13,22.11,22.13,2200.0,18.4693,18.4693,18.4526,18.4693,2200.0
2007-09-12 13:20:00,22.11,22.11,22.11,22.11,3600.0,18.4526,18.4526,18.4526,18.4526,3600.0
2007-09-12 13:25:00,22.12,22.13,22.11,22.12,2400.0,18.4609,18.4693,18.4526,18.4609,2400.0
2007-09-12 13:30:00,22.12,22.13,22.11,22.13,5800.0,18.4609,18.4693,18.4526,18.4693,5800.0
2007-09-12 13:35:00,22.14,22.18,22.13,22.17,6400.0,18.4776,18.511,18.4693,18.5027,6400.0
2007-09-12 13:40:00,22.18,22.19,22.16,22.19,4000.0,18.511,18.5193,18.4943,18.5193,4000.0
2007-09-12 13:45:00,22.18,22.2,22.18,22.2,9000.0,18.511,18.5277,18.511,18.5277,9000.0
2007-09-12 13:50:00,22.2,22.23,22.18,22.23,13600.0,18.5277,18.5527,18.511,18.5527,13600.0
2007-09-12 13:55:00,22.23,22.24,22.22,22.23,11200.0,18.5527,18.5611,18.5444,18.5527,11200.0
2007-09-12 14:00:00,22.23,22.23,22.22,22.23,3400.0,18.5527,18.5527,18.5444,18.5527,3400.0
2007-09-12 14:05:00,22.22,22.26,22.21,22.26,14400.0,18.5444,18.5778,18.536,18.5778,14400.0
2007-09-12 14:10:00,22.26,22.33,22.26,22.3,4000.0,18.5778,18.6362,18.5778,18.6112,4000.0
2007-09-12 14:15:00,22.3,22.31,22.29,22.3,4000.0,18.6112,18.6195,18.6028,18.6112,4000.0
2007-09-12 14:20:00,22.3,22.31,22.29,22.3,7800.0,18.6112,18.6195,18.6028,18.6112,7800.0
2007-09-12 14:25:00,22.3,22.3,22.27,22.28,6800.0,18.6112,18.6112,18.5861,18.5945,6800.0
2007-09-12 14:30:00,22.28,22.32,22.27,22.31,17600.0,18.5945,18.6278,18.5861,18.6195,17600.0
2007-09-12 14:35:00,22.31,22.31,22.26,22.26,15000.0,18.6195,18.6195,18.5778,18.5778,15000.0
2007-09-12 14:40:00,22.25,22.27,22.25,22.25,12000.0,18.5694,18.5861,18.5694,18.5694,12000.0
2007-09-12 14:45:00,22.25,22.26,22.25,22.26,8400.0,18.5694,18.5778,18.5694,18.5778,8400.0
2007-09-12 14:50:00,22.27,22.27,22.25,22.25,2800.0,18.5861,18.5861,18.5694,18.5694,2800.0
2007-09-12 14:55:00,22.26,22.28,22.25,22.28,6400.0,18.5778,18.5945,18.5694,18.5945,6400.0
2007-09-12 15:00:00,22.27,22.28,22.25,22.25,6600.0,18.5861,18.5945,18.5694,18.5694,6600.0
2007-09-12 15:05:00,22.25,22.25,22.2,22.22,8200.0,18.5694,18.5694,18.5277,18.5444,8200.0
2007-09-12 15:10:00,22.22,22.22,22.18,22.21,6800.0,18.5444,18.5444,18.511,18.536,6800.0
2007-09-12 15:15:00,22.2,22.2,22.18,22.2,6600.0,18.5277,18.5277,18.511,18.5277,6600.0
2007-09-12 15:20:00,22.2,22.22,22.19,22.2,12200.0,18.5277,18.5444,18.5193,18.5277,12200.0
2007-09-12 15:25:00,22.2,22.2,22.16,22.17,10600.0,18.5277,18.5277,18.4943,18.5027,10600.0
2007-09-12 15:30:00,22.16,22.18,22.13,22.18,14600.0,18.4943,18.511,18.4693,18.511,14600.0
2007-09-12 15:35:00,22.18,22.18,22.13,22.14,10000.0,18.511,18.511,18.4693,18.4776,10000.0
2007-09-12 15:40:00,22.14,22.27,22.14,22.23,106000.0,18.4776,18.5861,18.4776,18.5527,106000.0
2007-09-12 15:45:00,22.21,22.21,22.18,22.18,23000.0,18.536,18.536,18.511,18.511,23000.0
2007-09-12 15:50:00,22.18,22.26,22.18,22.23,113200.0,18.511,18.5778,18.511,18.5527,113200.0
2007-09-12 15:55:00,22.23,22.23,22.18,22.21,36800.0,18.5527,18.5527,18.511,18.536,36800.0
2007-09-13 09:30:00,22.22,22.25,22.13,22.2,42400.0,18.5444,18.5694,18.4693,18.5277,42400.0
2007-09-13 09:35:00,22.21,22.21,22.17,22.18,6800.0,18.536,18.536,18.5027,18.511,6800.0
2007-09-13 09:40:00,22.17,22.17,22.14,22.15,9600.0,18.5027,18.5027,18.4776,18.486,9600.0
2007-09-13 09:45:00,22.15,22.15,22.09,22.1,14000.0,18.486,18.486,18.4359,18.4442,14000.0
2007-09-13 09:50:00,22.1,22.13,22.1,22.13,11800.0,18.4442,18.4693,18.4442,18.4693,11800.0
2007-09-13 09:55:00,22.13,22.15,22.13,22.14,7800.0,18.4693,18.486,18.4693,18.4776,7800.0
2007-09-13 10:00:00,22.15,22.17,22.14,22.14,7000.0,18.486,18.5027,18.4776,18.4776,7000.0
2007-09-13 10:05:00,22.14,22.14,22.13,22.13,9400.0,18.4776,18.4776,18.4693,18.4693,9400.0
2007-09-13 10:10:00,22.13,22.13,22.1,22.1,15600.0,18.4693,18.4693,18.4442,18.4442,15600.0
2007-09-13 10:15:00,22.1,22.13,22.1,22.13,50000.0,18.4442,18.4693,18.4442,18.4693,50000.0
2007-09-13 10:20:00,22.11,22.14,22.11,22.13,7600.0,18.4526,18.4776,18.4526,18.4693,7600.0
2007-09-13 10:25:00,22.14,22.15,22.13,22.13,4200.0,18.4776,18.486,18.4693,18.4693,4200.0
2007-09-13 10:30:00,22.13,22.18,22.13,22.17,5800.0,18.4693,18.511,18.4693,18.5027,5800.0
2007-09-13 10:35:00,22.18,22.21,22.18,22.19,8600.0,18.511,18.536,18.511,18.5193,8600.0
2007-09-13 10:40:00,22.19,22.2,22.18,22.2,5000.0,18.5193,18.5277,18.511,18.5277,5000.0
2007-09-13 10:45:00,22.2,22.22,22.2,22.21,5400.0,18.5277,18.5444,18.5277,18.536,5400.0
2007-09-13 10:50:00,22.23,22.25,22.23,22.25,6400.0,18.5527,18.5694,18.5527,18.5694,6400.0
2007-09-13 10:55:00,22.26,22.26,22.25,22.25,7400.0,18.5778,18.5778,18.5694,18.5694,7400.0
2007-09-13 11:00:00,22.25,22.28,22.25,22.25,4000.0,18.5694,18.5945,18.5694,18.5694,4000.0
2007-09-13 11:05:00,22.25,22.25,22.24,22.24,3000.0,18.5694,18.5694,18.5611,18.5611,3000.0
2007-09-13 11:10:00,22.24,22.25,22.23,22.25,4600.0,18.5611,18.5694,18.5527,18.5694,4600.0
2007-09-13 11:15:00,22.25,22.28,22.25,22.28,9800.0,18.5694,18.5945,18.5694,18.5945,9800.0
2007-09-13 11:20:00,22.28,22.29,22.28,22.28,2800.0,18.5945,18.6028,18.5945,18.5945,2800.0
2007-09-13 11:25:00,22.28,22.32,22.28,22.31,7600.0,18.5945,18.6278,18.5945,18.6195,7600.0
2007-09-13 11:30:00,22.31,22.31,22.3,22.3,6400.0,18.6195,18.6195,18.6112,18.6112,6400.0
2007-09-13 11:35:00,22.3,22.31,22.3,22.3,3200.0,18.6112,18.6195,18.6112,18.6112,3200.0
2007-09-13 11:40:00,22.3,22.31,22.29,22.3,14600.0,18.6112,18.6195,18.6028,18.6112,14600.0
2007-09-13 11:45:00,22.3,22.3,22.27,22.27,21400.0,18.6112,18.6112,18.5861,18.5861,21400.0
2007-09-13 11:50:00,22.27,22.27,22.25,22.25,1800.0,18.5861,18.5861,18.5694,18.5694,1800.0
2007-09-13 11:55:00,22.25,22.3,22.25,22.3,8000.0,18.5694,18.6112,18.5694,18.6112,8000.0
2007-09-13 12:00:00,22.3,22.3,22.28,22.29,4000.0,18.6112,18.6112,18.5945,18.6028,4000.0
2007-09-13 12:05:00,22.28,22.3,22.28,22.3,7600.0,18.5945,18.6112,18.5945,18.6112,7600.0
2007-09-13 12:10:00,22.3,22.3,22.28,22.28,5600.0,18.6112,18.6112,18.5945,18.5945,5600.0
2007-09-13 12:15:00,22.28,22.3,22.28,22.3,3200.0,18.5945,18.6112,18.5945,18.6112,3200.0
2007-09-13 12:20:00,22.3,22.34,22.3,22.33,6200.0,18.6112,18.6445,18.6112,18.6362,6200.0
2007-09-13 12:25:00,22.33,22.35,22.33,22.34,9400.0,18.6362,18.6529,18.6362,18.6445,9400.0
2007-09-13 12:30:00,22.34,22.35,22.34,22.35,4800.0,18.6445,18.6529,18.6445,18.6529,4800.0
2007-09-13 12:35:00,22.35,22.36,22.35,22.35,3600.0,18.6529,18.6612,18.6529,18.6529,3600.0
2007-09-13 12:40:00,22.35,22.37,22.35,22.36,4200.0,18.6529,18.6696,18.6529,18.6612,4200.0
2007-09-13 12:45:00,22.36,22.36,22.36,22.36,3800.0,18.6612,18.6612,18.6612,18.6612,3800.0
2007-09-13 12:50:00,22.36,22.36,22.36,22.36,1800.0,18.6612,18.6612,18.6612,18.6612,1800.0
2007-09-13 12:55:00,22.36,22.37,22.36,22.36,2600.0,18.6612,18.6696,18.6612,18.6612,2600.0
2007-09-13 13:00:00,22.36,22.36,22.35,22.36,4000.0,18.6612,18.6612,18.6529,18.6612,4000.0
2007-09-13 13:05:00,22.37,22.38,22.36,22.38,6800.0,18.6696,18.6779,18.6612,18.6779,6800.0
2007-09-13 13:10:00,22.38,22.39,22.38,22.38,3800.0,18.6779,18.6863,18.6779,18.6779,3800.0
2007-09-13 13:15:00,22.38,22.4,22.38,22.39,8800.0,18.6779,18.6946,18.6779,18.6863,8800.0
2007-09-13 13:20:00,22.4,22.47,22.39,22.47,20200.0,18.6946,18.753,18.6863,18.753,20200.0
2007-09-13 13:25:00,22.45,22.46,22.45,22.46,5400.0,18.7363,18.7447,18.7363,18.7447,5400.0
2007-09-13 13:30:00,22.45,22.46,22.45,22.45,4000.0,18.7363,18.7447,18.7363,18.7363,4000.0
2007-09-13 13:35:00,22.45,22.46,22.45,22.45,6200.0,18.7363,18.7447,18.7363,18.7363,6200.0
2007-09-13 13:40:00,22.45,22.46,22.45,22.45,4600.0,18.7363,18.7447,18.7363,18.7363,4600.0
2007-09-13 13:45:00,22.46,22.46,22.44,22.45,8200.0,18.7447,18.7447,18.728,18.7363,8200.0
2007-09-13 13:50:00,22.45,22.46,22.45,22.45,5200.0,18.7363,18.7447,18.7363,18.7363,5200.0
2007-09-13 13:55:00,22.46,22.46,22.44,22.44,6800.0,18.7447,18.7447,18.728,18.728,6800.0
2007-09-13 14:00:00,22.43,22.43,22.42,22.42,8800.0,18.7196,18.7196,18.7113,18.7113,8800.0
2007-09-13 14:05:00,22.42,22.43,22.42,22.43,8400.0,18.7113,18.7196,18.7113,18.7196,8400.0
2007-09-13 14:10:00,22.43,22.48,22.43,22.46,9200.0,18.7196,18.7614,18.7196,18.7447,9200.0
2007-09-13 14:15:00,22.45,22.45,22.42,22.42,5400.0,18.7363,18.7363,18.7113,18.7113,5400.0
2007-09-13 14:20:00,22.41,22.41,22.36,22.36,11600.0,18.703,18.703,18.6612,18.6612,11600.0
2007-09-13 14:25:00,22.36,22.38,22.34,22.34,7000.0,18.6612,18.6779,18.6445,18.6445,7000.0
2007-09-13 14:30:00,22.34,22.35,22.33,22.35,4800.0,18.6445,18.6529,18.6362,18.6529,4800.0
2007-09-13 14:35:00,22.36,22.37,22.35,22.36,5200.0,18.6612,18.6696,18.6529,18.6612,5200.0
2007-09-13 14:40:00,22.36,22.38,22.36,22.38,6800.0,18.6612,18.6779,18.6612,18.6779,6800.0
2007-09-13 14:45:00,22.39,22.39,22.38,22.38,5000.0,18.6863,18.6863,18.6779,18.6779,5000.0
2007-09-13 14:50:00,22.37,22.37,22.36,22.37,3800.0,18.6696,18.6696,18.6612,18.6696,3800.0
2007-09-13 14:55:00,22.36,22.36,22.34,22.35,6800.0,18.6612,18.6612,18.6445,18.6529,6800.0
2007-09-13 15:00:00,22.35,22.38,22.34,22.35,20000.0,18.6529,18.6779,18.6445,18.6529,20000.0
2007-09-13 15:05:00,22.35,22.35,22.3,22.3,15200.0,18.6529,18.6529,18.6112,18.6112,15200.0
2007-09-13 15:10:00,22.3,22.32,22.29,22.29,14400.0,18.6112,18.6278,18.6028,18.6028,14400.0
2007-09-13 15:15:00,22.3,22.3,22.24,22.24,9000.0,18.6112,18.6112,18.5611,18.5611,9000.0
2007-09-13 15:20:00,22.24,22.25,22.22,22.23,29600.0,18.5611,18.5694,18.5444,18.5527,29600.0
2007-09-13 15:25:00,22.24,22.25,22.23,22.24,73800.0,18.5611,18.5694,18.5527,18.5611,73800.0
2007-09-13 15:30:00,22.24,22.24,22.22,22.22,23200.0,18.5611,18.5611,18.5444,18.5444,23200.0
2007-09-13 15:35:00,22.23,22.29,22.23,22.25,31200.0,18.5527,18.6028,18.5527,18.5694,31200.0
2007-09-13 15:40:00,22.25,22.27,22.22,22.25,27200.0,18.5694,18.5861,18.5444,18.5694,27200.0
2007-09-13 15:45:00,22.25,22.26,22.21,22.22,30200.0,18.5694,18.5778,18.536,18.5444,30200.0
2007-09-13 15:50:00,22.21,22.23,22.2,22.22,14400.0,18.536,18.5527,18.5277,18.5444,14400.0
2007-09-13 15:55:00,22.23,22.24,22.21,22.21,27600.0,18.5527,18.5611,18.536,18.536,27600.0
2007-09-14 09:30:00,22.06,22.08,22.03,22.03,20800.0,18.4109,18.4275,18.3858,18.3858,20800.0
2007-09-14 09:35:00,22.02,22.04,21.99,21.99,14800.0,18.3775,18.3942,18.3524,18.3524,14800.0
2007-09-14 09:40:00,22.0,22.11,22.0,22.07,26800.0,18.3608,18.4526,18.3608,18.4192,26800.0
2007-09-14 09:45:00,22.07,22.08,22.05,22.06,8400.0,18.4192,18.4275,18.4025,18.4109,8400.0
2007-09-14 09:50:00,22.07,22.14,22.07,22.1,11800.0,18.4192,18.4776,18.4192,18.4442,11800.0
2007-09-14 09:55:00,22.1,22.11,22.05,22.08,11200.0,18.4442,18.4526,18.4025,18.4275,11200.0
2007-09-14 10:00:00,22.05,22.17,22.05,22.14,13800.0,18.4025,18.5027,18.4025,18.4776,13800.0
2007-09-14 10:05:00,22.14,22.18,22.14,22.17,5000.0,18.4776,18.511,18.4776,18.5027,5000.0
2007-09-14 10:10:00,22.16,22.17,22.11,22.13,4600.0,18.4943,18.5027,18.4526,18.4693,4600.0
2007-09-14 10:15:00,22.12,22.21,22.11,22.18,5800.0,18.4609,18.536,18.4526,18.511,5800.0
2007-09-14 10:20:00,22.18,22.22,22.15,22.15,9400.0,18.511,18.5444,18.486,18.486,9400.0
2007-09-14 10:25:00,22.14,22.15,22.11,22.15,5800.0,18.4776,18.486,18.4526,18.486,5800.0
2007-09-14 10:30:00,22.13,22.16,22.13,22.14,6200.0,18.4693,18.4943,18.4693,18.4776,6200.0
2007-09-14 10:35:00,22.14,22.18,22.13,22.15,7400.0,18.4776,18.511,18.4693,18.486,7400.0
2007-09-14 10:40:00,22.16,22.18,22.15,22.17,8200.0,18.4943,18.511,18.486,18.5027,8200.0
2007-09-14 10:45:00,22.17,22.22,22.17,22.22,4000.0,18.5027,18.5444,18.5027,18.5444,4000.0
2007-09-14 10:50:00,22.22,22.25,22.22,22.22,11400.0,18.5444,18.5694,18.5444,18.5444,11400.0
2007-09-14 10:55:00,22.22,22.25,22.22,22.23,3200.0,18.5444,18.5694,18.5444,18.5527,3200.0
2007-09-14 11:00:00,22.23,22.25,22.21,22.22,10600.0,18.5527,18.5694,18.536,18.5444,10600.0
2007-09-14 11:05:00,22.23,22.25,22.23,22.23,18600.0,18.5527,18.5694,18.5527,18.5527,18600.0
2007-09-14 11:10:00,22.23,22.25,22.23,22.23,4600.0,18.5527,18.5694,18.5527,18.5527,4600.0
2007-09-14 11:15:00,22.24,22.25,22.24,22.24,12800.0,18.5611,18.5694,18.5611,18.5611,12800.0
2007-09-14 11:20:00,22.24,22.25,22.24,22.24,7800.0,18.5611,18.5694,18.5611,18.5611,7800.0
2007-09-14 11:25:00,22.24,22.25,22.24,22.25,22400.0,18.5611,18.5694,18.5611,18.5694,22400.0
2007-09-14 11:30:00,22.24,22.25,22.24,22.24,6800.0,18.5611,18.5694,18.5611,18.5611,6800.0
2007-09-14 11:35:00,22.25,22.25,22.24,22.24,1600.0,18.5694,18.5694,18.5611,18.5611,1600.0
2007-09-14 11:40:00,22.24,22.28,22.24,22.25,18400.0,18.5611,18.5945,18.5611,18.5694,18400.0
2007-09-14 11:45:00,22.25,22.26,22.25,22.25,2800.0,18.5694,18.5778,18.5694,18.5694,2800.0
2007-09-14 11:50:00,22.26,22.28,22.26,22.27,2000.0,18.5778,18.5945,18.5778,18.5861,2000.0
2007-09-14 11:55:00,22.27,22.29,22.25,22.29,15000.0,18.5861,18.6028,18.5694,18.6028,15000.0
2007-09-14 12:00:00,22.28,22.3,22.28,22.29,9200.0,18.5945,18.6112,18.5945,18.6028,9200.0
2007-09-14 12:05:00,22.29,22.31,22.29,22.3,2600.0,18.6028,18.6195,18.6028,18.6112,2600.0
2007-09-14 12:10:00,22.3,22.3,22.29,22.29,5400.0,18.6112,18.6112,18.6028,18.6028,5400.0
2007-09-14 12:15:00,22.29,22.29,22.28,22.28,2000.0,18.6028,18.6028,18.5945,18.5945,2000.0
2007-09-14 12:20:00,22.28,22.29,22.28,22.29,2600.0,18.5945,18.6028,18.5945,18.6028,2600.0
2007-09-14 12:25:00,22.3,22.31,22.29,22.29,5000.0,18.6112,18.6195,18.6028,18.6028,5000.0
2007-09-14 12:30:00,22.29,22.3,22.28,22.28,3600.0,18.6028,18.6112,18.5945,18.5945,3600.0
2007-09-14 12:35:00,22.3,22.3,22.28,22.28,1400.0,18.6112,18.6112,18.5945,18.5945,1400.0
2007-09-14 12:40:00,22.29,22.3,22.29,22.3,4200.0,18.6028,18.6112,18.6028,18.6112,4200.0
2007-09-14 12:45:00,22.3,22.31,22.29,22.29,6000.0,18.6112,18.6195,18.6028,18.6028,6000.0
2007-09-14 12:50:00,22.3,22.3,22.29,22.3,2600.0,18.6112,18.6112,18.6028,18.6112,2600.0
2007-09-14 12:55:00,22.28,22.29,22.28,22.28,2000.0,18.5945,18.6028,18.5945,18.5945,2000.0
2007-09-14 13:00:00,22.28,22.29,22.25,22.25,18400.0,18.5945,18.6028,18.5694,18.5694,18400.0
2007-09-14 13:05:00,22.25,22.26,22.22,22.22,8600.0,18.5694,18.5778,18.5444,18.5444,8600.0
2007-09-14 13:10:00,22.22,22.24,22.22,22.24,3000.0,18.5444,18.5611,18.5444,18.5611,3000.0
2007-09-14 13:15:00,22.25,22.26,22.25,22.25,3600.0,18.5694,18.5778,18.5694,18.5694,3600.0
2007-09-14 13:20:00,22.25,22.25,22.25,22.25,400.0,18.5694,18.5694,18.5694,18.5694,400.0
2007-09-14 13:25:00,22.25,22.27,22.24,22.25,32000.0,18.5694,18.5861,18.5611,18.5694,32000.0
2007-09-14 13:30:00,22.26,22.26,22.25,22.25,2800.0,18.5778,18.5778,18.5694,18.5694,2800.0
2007-09-14 13:35:00,22.25,22.25,22.23,22.23,3400.0,18.5694,18.5694,18.5527,18.5527,3400.0
2007-09-14 13:40:00,22.23,22.24,22.23,22.24,600.0,18.5527,18.5611,18.5527,18.5611,600.0
2007-09-14 13:45:00,22.24,22.25,22.24,22.25,7800.0,18.5611,18.5694,18.5611,18.5694,7800.0
2007-09-14 13:50:00,22.25,22.25,22.25,22.25,800.0,18.5694,18.5694,18.5694,18.5694,800.0
2007-09-14 13:55:00,22.25,22.25,22.25,22.25,1400.0,18.5694,18.5694,18.5694,18.5694,1400.0
2007-09-14 14:00:00,22.25,22.26,22.25,22.26,18400.0,18.5694,18.5778,18.5694,18.5778,18400.0
2007-09-14 14:05:00,22.25,22.25,22.25,22.25,6000.0,18.5694,18.5694,18.5694,18.5694,6000.0
2007-09-14 14:10:00,22.25,22.25,22.25,22.25,1200.0,18.5694,18.5694,18.5694,18.5694,1200.0
2007-09-14 14:15:00,22.25,22.25,22.24,22.25,3600.0,18.5694,18.5694,18.5611,18.5694,3600.0
2007-09-14 14:20:00,22.24,22.25,22.24,22.25,5000.0,18.5611,18.5694,18.5611,18.5694,5000.0
2007-09-14 14:25:00,22.25,22.28,22.25,22.28,2800.0,18.5694,18.5945,18.5694,18.5945,2800.0
2007-09-14 14:30:00,22.28,22.3,22.28,22.3,6200.0,18.5945,18.6112,18.5945,18.6112,6200.0
2007-09-14 14:35:00,22.29,22.3,22.28,22.28,5000.0,18.6028,18.6112,18.5945,18.5945,5000.0
2007-09-14 14:40:00,22.27,22.27,22.25,22.25,4200.0,18.5861,18.5861,18.5694,18.5694,4200.0
2007-09-14 14:45:00,22.25,22.26,22.25,22.25,8200.0,18.5694,18.5778,18.5694,18.5694,8200.0
2007-09-14 14:50:00,22.25,22.25,22.24,22.24,10200.0,18.5694,18.5694,18.5611,18.5611,10200.0
2007-09-14 14:55:00,22.23,22.24,22.23,22.23,8400.0,18.5527,18.5611,18.5527,18.5527,8400.0
2007-09-14 15:00:00,22.23,22.23,22.22,22.23,6200.0,18.5527,18.5527,18.5444,18.5527,6200.0
2007-09-14 15:05:00,22.23,22.23,22.21,22.22,18200.0,18.5527,18.5527,18.536,18.5444,18200.0
2007-09-14 15:10:00,22.22,22.22,22.19,22.2,5200.0,18.5444,18.5444,18.5193,18.5277,5200.0
2007-09-14 15:15:00,22.19,22.2,22.19,22.2,7000.0,18.5193,18.5277,18.5193,18.5277,7000.0
2007-09-14 15:20:00,22.2,22.2,22.19,22.2,8200.0,18.5277,18.5277,18.5193,18.5277,8200.0
2007-09-14 15:25:00,22.2,22.22,22.2,22.2,11000.0,18.5277,18.5444,18.5277,18.5277,11000.0
2007-09-14 15:30:00,22.2,22.21,22.18,22.19,9800.0,18.5277,18.536,18.511,18.5193,9800.0
2007-09-14 15:35:00,22.18,22.2,22.18,22.18,17600.0,18.511,18.5277,18.511,18.511,17600.0
2007-09-14 15:40:00,22.2,22.21,22.19,22.2,12600.0,18.5277,18.536,18.5193,18.5277,12600.0
2007-09-14 15:45:00,22.2,22.22,22.2,22.21,22400.0,18.5277,18.5444,18.5277,18.536,22400.0
2007-09-14 15:50:00,22.21,22.22,22.17,22.18,23400.0,18.536,18.5444,18.5027,18.511,23400.0
2007-09-14 15:55:00,22.18,22.18,22.15,22.16,22000.0,18.511,18.511,18.486,18.4943,22000.0
2007-09-17 09:30:00,22.1,22.25,22.03,22.25,7000.0,18.4442,18.5694,18.3858,18.5694,7000.0
2007-09-17 09:35:00,22.25,22.27,22.13,22.18,8800.0,18.5694,18.5861,18.4693,18.511,8800.0
2007-09-17 09:40:00,22.17,22.23,22.13,22.15,6600.0,18.5027,18.5527,18.4693,18.486,6600.0
2007-09-17 09:45:00,22.15,22.18,22.13,22.16,4400.0,18.486,18.511,18.4693,18.4943,4400.0
2007-09-17 09:50:00,22.15,22.16,22.13,22.16,7800.0,18.486,18.4943,18.4693,18.4943,7800.0
2007-09-17 09:55:00,22.17,22.18,22.16,22.18,6200.0,18.5027,18.511,18.4943,18.511,6200.0
2007-09-17 10:00:00,22.21,22.21,22.17,22.17,7400.0,18.536,18.536,18.5027,18.5027,7400.0
2007-09-17 10:05:00,22.18,22.18,22.15,22.15,7000.0,18.511,18.511,18.486,18.486,7000.0
2007-09-17 10:10:00,22.15,22.18,22.13,22.13,10000.0,18.486,18.511,18.4693,18.4693,10000.0
2007-09-17 10:15:00,22.13,22.18,22.13,22.18,11000.0,18.4693,18.511,18.4693,18.511,11000.0
2007-09-17 10:20:00,22.16,22.18,22.14,22.15,15200.0,18.4943,18.511,18.4776,18.486,15200.0
2007-09-17 10:25:00,22.15,22.15,22.11,22.13,9200.0,18.486,18.486,18.4526,18.4693,9200.0
2007-09-17 10:30:00,22.12,22.13,22.08,22.11,10400.0,18.4609,18.4693,18.4275,18.4526,10400.0
2007-09-17 10:35:00,22.11,22.13,22.1,22.11,17000.0,18.4526,18.4693,18.4442,18.4526,17000.0
2007-09-17 10:40:00,22.11,22.15,22.11,22.15,4800.0,18.4526,18.486,18.4526,18.486,4800.0
2007-09-17 10:45:00,22.14,22.16,22.13,22.14,11200.0,18.4776,18.4943,18.4693,18.4776,11200.0
2007-09-17 10:50:00,22.14,22.15,22.11,22.13,9600.0,18.4776,18.486,18.4526,18.4693,9600.0
2007-09-17 10:55:00,22.14,22.15,22.13,22.15,17000.0,18.4776,18.486,18.4693,18.486,17000.0
2007-09-17 11:00:00,22.16,22.18,22.16,22.16,7800.0,18.4943,18.511,18.4943,18.4943,7800.0
2007-09-17 11:05:00,22.18,22.18,22.17,22.17,6600.0,18.511,18.511,18.5027,18.5027,6600.0
2007-09-17 11:10:00,22.17,22.21,22.17,22.17,11000.0,18.5027,18.536,18.5027,18.5027,11000.0
2007-09-17 11:15:00,22.18,22.19,22.17,22.17,2800.0,18.511,18.5193,18.5027,18.5027,2800.0
2007-09-17 11:20:00,22.18,22.2,22.16,22.19,4000.0,18.511,18.5277,18.4943,18.5193,4000.0
2007-09-17 11:25:00,22.18,22.21,22.18,22.18,7800.0,18.511,18.536,18.511,18.511,7800.0
2007-09-17 11:30:00,22.18,22.2,22.18,22.18,12200.0,18.511,18.5277,18.511,18.511,12200.0
2007-09-17 11:35:00,22.21,22.22,22.18,22.21,8600.0,18.536,18.5444,18.511,18.536,8600.0
2007-09-17 11:40:00,22.2,22.21,22.19,22.21,7800.0,18.5277,18.536,18.5193,18.536,7800.0
2007-09-17 11:45:00,22.22,22.22,22.2,22.2,9400.0,18.5444,18.5444,18.5277,18.5277,9400.0
2007-09-17 11:50:00,22.18,22.18,22.17,22.18,5400.0,18.511,18.511,18.5027,18.511,5400.0
2007-09-17 11:55:00,22.17,22.18,22.16,22.16,28800.0,18.5027,18.511,18.4943,18.4943,28800.0
2007-09-17 12:00:00,22.17,22.17,22.14,22.14,6400.0,18.5027,18.5027,18.4776,18.4776,6400.0
2007-09-17 12:05:00,22.13,22.15,22.12,22.15,10600.0,18.4693,18.486,18.4609,18.486,10600.0
2007-09-17 12:10:00,22.15,22.16,22.14,22.15,4800.0,18.486,18.4943,18.4776,18.486,4800.0
2007-09-17 12:15:00,22.16,22.16,22.15,22.16,16000.0,18.4943,18.4943,18.486,18.4943,16000.0
2007-09-17 12:20:00,22.16,22.16,22.15,22.15,8400.0,18.4943,18.4943,18.486,18.486,8400.0
2007-09-17 12:25:00,22.17,22.18,22.17,22.18,10800.0,18.5027,18.511,18.5027,18.511,10800.0
2007-09-17 12:30:00,22.18,22.18,22.17,22.18,2000.0,18.511,18.511,18.5027,18.511,2000.0
2007-09-17 12:35:00,22.2,22.2,22.18,22.2,7400.0,18.5277,18.5277,18.511,18.5277,7400.0
2007-09-17 12:40:00,22.2,22.2,22.18,22.18,1000.0,18.5277,18.5277,18.511,18.511,1000.0
2007-09-17 12:45:00,22.18,22.2,22.18,22.2,1600.0,18.511,18.5277,18.511,18.5277,1600.0
2007-09-17 12:50:00,22.22,22.22,22.2,22.2,1400.0,18.5444,18.5444,18.5277,18.5277,1400.0
2007-09-17 12:55:00,22.2,22.21,22.2,22.2,3600.0,18.5277,18.536,18.5277,18.5277,3600.0
2007-09-17 13:00:00,22.21,22.21,22.18,22.2,4800.0,18.536,18.536,18.511,18.5277,4800.0
2007-09-17 13:05:00,22.2,22.2,22.18,22.2,2200.0,18.5277,18.5277,18.511,18.5277,2200.0
2007-09-17 13:10:00,22.18,22.21,22.18,22.19,2200.0,18.511,18.536,18.511,18.5193,2200.0
2007-09-17 13:15:00,22.2,22.21,22.2,22.21,1200.0,18.5277,18.536,18.5277,18.536,1200.0
2007-09-17 13:20:00,22.2,22.21,22.2,22.21,1200.0,18.5277,18.536,18.5277,18.536,1200.0
2007-09-17 13:25:00,22.21,22.22,22.2,22.22,2600.0,18.536,18.5444,18.5277,18.5444,2600.0
2007-09-17 13:30:00,22.21,22.22,22.2,22.2,3000.0,18.536,18.5444,18.5277,18.5277,3000.0
2007-09-17 13:35:00,22.21,22.22,22.2,22.21,3800.0,18.536,18.5444,18.5277,18.536,3800.0
2007-09-17 13:40:00,22.21,22.22,22.21,22.22,2800.0,18.536,18.5444,18.536,18.5444,2800.0
2007-09-17 13:45:00,22.21,22.23,22.21,22.22,8000.0,18.536,18.5527,18.536,18.5444,8000.0
2007-09-17 13:50:00,22.21,22.22,22.2,22.2,6600.0,18.536,18.5444,18.5277,18.5277,6600.0
2007-09-17 13:55:00,22.2,22.2,22.18,22.18,10800.0,18.5277,18.5277,18.511,18.511,10800.0
2007-09-17 14:00:00,22.17,22.18,22.16,22.18,3200.0,18.5027,18.511,18.4943,18.511,3200.0
2007-09-17 14:05:00,22.18,22.18,22.18,22.18,1600.0,18.511,18.511,18.511,18.511,1600.0
2007-09-17 14:10:00,22.18,22.19,22.18,22.18,4800.0,18.511,18.5193,18.511,18.511,4800.0
2007-09-17 14:15:00,22.18,22.18,22.16,22.17,13400.0,18.511,18.511,18.4943,18.5027,13400.0
2007-09-17 14:20:00,22.17,22.17,22.15,22.15,5200.0,18.5027,18.5027,18.486,18.486,5200.0
2007-09-17 14:25:00,22.15,22.17,22.15,22.16,5400.0,18.486,18.5027,18.486,18.4943,5400.0
2007-09-17 14:30:00,22.16,22.19,22.16,22.18,4400.0,18.4943,18.5193,18.4943,18.511,4400.0
2007-09-17 14:35:00,22.18,22.18,22.18,22.18,6200.0,18.511,18.511,18.511,18.511,6200.0
2007-09-17 14:40:00,22.18,22.18,22.18,22.18,4600.0,18.511,18.511,18.511,18.511,4600.0
2007-09-17 14:45:00,22.18,22.18,22.15,22.15,4000.0,18.511,18.511,18.486,18.486,4000.0
2007-09-17 14:50:00,22.16,22.16,22.15,22.15,3200.0,18.4943,18.4943,18.486,18.486,3200.0
2007-09-17 14:55:00,22.16,22.16,22.15,22.16,5000.0,18.4943,18.4943,18.486,18.4943,5000.0
2007-09-17 15:00:00,22.16,22.16,22.15,22.15,4600.0,18.4943,18.4943,18.486,18.486,4600.0
2007-09-17 15:05:00,22.16,22.16,22.15,22.16,8600.0,18.4943,18.4943,18.486,18.4943,8600.0
2007-09-17 15:10:00,22.16,22.21,22.16,22.2,8800.0,18.4943,18.536,18.4943,18.5277,8800.0
2007-09-17 15:15:00,22.21,22.21,22.2,22.21,10400.0,18.536,18.536,18.5277,18.536,10400.0
2007-09-17 15:20:00,22.22,22.22,22.2,22.21,5000.0,18.5444,18.5444,18.5277,18.536,5000.0
2007-09-17 15:25:00,22.2,22.21,22.16,22.18,10200.0,18.5277,18.536,18.4943,18.511,10200.0
2007-09-17 15:30:00,22.18,22.2,22.15,22.16,12400.0,18.511,18.5277,18.486,18.4943,12400.0
2007-09-17 15:35:00,22.15,22.16,22.14,22.15,18800.0,18.486,18.4943,18.4776,18.486,18800.0
2007-09-17 15:40:00,22.15,22.16,22.13,22.13,21600.0,18.486,18.4943,18.4693,18.4693,21600.0
2007-09-17 15:45:00,22.13,22.17,22.13,22.15,41400.0,18.4693,18.5027,18.4693,18.486,41400.0
2007-09-17 15:50:00,22.15,22.15,22.07,22.08,27600.0,18.486,18.486,18.4192,18.4275,27600.0
2007-09-17 15:55:00,22.08,22.09,22.03,22.04,54800.0,18.4275,18.4359,18.3858,18.3942,54800.0
2007-09-18 09:30:00,22.14,22.14,22.03,22.07,10400.0,18.4776,18.4776,18.3858,18.4192,10400.0
2007-09-18 09:35:00,22.09,22.1,22.08,22.08,5200.0,18.4359,18.4442,18.4275,18.4275,5200.0
2007-09-18 09:40:00,22.1,22.1,22.06,22.06,4400.0,18.4442,18.4442,18.4109,18.4109,4400.0
2007-09-18 09:45:00,22.05,22.08,22.05,22.06,10600.0,18.4025,18.4275,18.4025,18.4109,10600.0
2007-09-18 09:50:00,22.06,22.08,22.0,22.08,22400.0,18.4109,18.4275,18.3608,18.4275,22400.0
2007-09-18 09:55:00,22.07,22.08,22.05,22.08,12000.0,18.4192,18.4275,18.4025,18.4275,12000.0
2007-09-18 10:00:00,22.07,22.09,22.07,22.08,9400.0,18.4192,18.4359,18.4192,18.4275,9400.0
2007-09-18 10:05:00,22.08,22.1,22.07,22.1,9800.0,18.4275,18.4442,18.4192,18.4442,9800.0
2007-09-18 10:10:00,22.11,22.11,22.09,22.09,13600.0,18.4526,18.4526,18.4359,18.4359,13600.0
2007-09-18 10:15:00,22.08,22.08,22.06,22.07,31000.0,18.4275,18.4275,18.4109,18.4192,31000.0
2007-09-18 10:20:00,22.08,22.09,22.08,22.09,17000.0,18.4275,18.4359,18.4275,18.4359,17000.0
2007-09-18 10:25:00,22.09,22.09,22.05,22.08,23400.0,18.4359,18.4359,18.4025,18.4275,23400.0
2007-09-18 10:30:00,22.08,22.09,22.08,22.09,7400.0,18.4275,18.4359,18.4275,18.4359,7400.0
2007-09-18 10:35:00,22.09,22.09,22.08,22.08,3400.0,18.4359,18.4359,18.4275,18.4275,3400.0
2007-09-18 10:40:00,22.08,22.09,22.08,22.08,1600.0,18.4275,18.4359,18.4275,18.4275,1600.0
2007-09-18 10:45:00,22.09,22.09,22.07,22.08,8600.0,18.4359,18.4359,18.4192,18.4275,8600.0
2007-09-18 10:50:00,22.08,22.09,22.07,22.07,19800.0,18.4275,18.4359,18.4192,18.4192,19800.0
2007-09-18 10:55:00,22.07,22.08,22.07,22.07,4400.0,18.4192,18.4275,18.4192,18.4192,4400.0
2007-09-18 11:00:00,22.06,22.08,22.05,22.08,21200.0,18.4109,18.4275,18.4025,18.4275,21200.0
2007-09-18 11:05:00,22.08,22.1,22.08,22.1,3400.0,18.4275,18.4442,18.4275,18.4442,3400.0
2007-09-18 11:10:00,22.1,22.11,22.1,22.11,8400.0,18.4442,18.4526,18.4442,18.4526,8400.0
2007-09-18 11:15:00,22.11,22.11,22.1,22.11,9400.0,18.4526,18.4526,18.4442,18.4526,9400.0
2007-09-18 11:20:00,22.11,22.11,22.1,22.11,5200.0,18.4526,18.4526,18.4442,18.4526,5200.0
2007-09-18 11:25:00,22.11,22.11,22.09,22.1,9600.0,18.4526,18.4526,18.4359,18.4442,9600.0
2007-09-18 11:30:00,22.1,22.1,22.1,22.1,4600.0,18.4442,18.4442,18.4442,18.4442,4600.0
2007-09-18 11:35:00,22.1,22.1,22.09,22.09,9400.0,18.4442,18.4442,18.4359,18.4359,9400.0
2007-09-18 11:40:00,22.1,22.11,22.1,22.1,1600.0,18.4442,18.4526,18.4442,18.4442,1600.0
2007-09-18 11:45:00,22.1,22.11,22.1,22.11,2800.0,18.4442,18.4526,18.4442,18.4526,2800.0
2007-09-18 11:50:00,22.11,22.11,22.1,22.1,2800.0,18.4526,18.4526,18.4442,18.4442,2800.0
2007-09-18 11:55:00,22.1,22.11,22.1,22.1,3000.0,18.4442,18.4526,18.4442,18.4442,3000.0
2007-09-18 12:00:00,22.1,22.11,22.1,22.1,2400.0,18.4442,18.4526,18.4442,18.4442,2400.0
2007-09-18 12:05:00,22.1,22.11,22.1,22.1,5600.0,18.4442,18.4526,18.4442,18.4442,5600.0
2007-09-18 12:10:00,22.11,22.11,22.1,22.1,5400.0,18.4526,18.4526,18.4442,18.4442,5400.0
2007-09-18 12:15:00,22.1,22.11,22.1,22.11,3800.0,18.4442,18.4526,18.4442,18.4526,3800.0
2007-09-18 12:20:00,22.1,22.11,22.1,22.11,2800.0,18.4442,18.4526,18.4442,18.4526,2800.0
2007-09-18 12:25:00,22.11,22.11,22.1,22.11,2200.0,18.4526,18.4526,18.4442,18.4526,2200.0
2007-09-18 12:30:00,22.11,22.11,22.1,22.11,7600.0,18.4526,18.4526,18.4442,18.4526,7600.0
2007-09-18 12:35:00,22.11,22.14,22.11,22.14,8000.0,18.4526,18.4776,18.4526,18.4776,8000.0
2007-09-18 12:40:00,22.13,22.15,22.13,22.15,5800.0,18.4693,18.486,18.4693,18.486,5800.0
2007-09-18 12:45:00,22.14,22.14,22.1,22.1,7800.0,18.4776,18.4776,18.4442,18.4442,7800.0
2007-09-18 12:50:00,22.1,22.11,22.09,22.09,2600.0,18.4442,18.4526,18.4359,18.4359,2600.0
2007-09-18 12:55:00,22.09,22.09,22.02,22.04,9600.0,18.4359,18.4359,18.3775,18.3942,9600.0
2007-09-18 13:00:00,22.02,22.04,22.02,22.04,3600.0,18.3775,18.3942,18.3775,18.3942,3600.0
2007-09-18 13:05:00,22.03,22.06,22.03,22.05,8600.0,18.3858,18.4109,18.3858,18.4025,8600.0
2007-09-18 13:10:00,22.05,22.06,22.03,22.06,7000.0,18.4025,18.4109,18.3858,18.4109,7000.0
2007-09-18 13:15:00,22.04,22.06,22.04,22.05,3800.0,18.3942,18.4109,18.3942,18.4025,3800.0
2007-09-18 13:20:00,22.05,22.07,22.05,22.07,7000.0,18.4025,18.4192,18.4025,18.4192,7000.0
2007-09-18 13:25:00,22.07,22.07,22.06,22.07,2800.0,18.4192,18.4192,18.4109,18.4192,2800.0
2007-09-18 13:30:00,22.07,22.16,22.07,22.16,11600.0,18.4192,18.4943,18.4192,18.4943,11600.0
2007-09-18 13:35:00,22.16,22.17,22.16,22.16,3600.0,18.4943,18.5027,18.4943,18.4943,3600.0
2007-09-18 13:40:00,22.16,22.16,22.11,22.12,3400.0,18.4943,18.4943,18.4526,18.4609,3400.0
2007-09-18 13:45:00,22.12,22.12,22.1,22.1,3800.0,18.4609,18.4609,18.4442,18.4442,3800.0
2007-09-18 13:50:00,22.09,22.13,22.09,22.13,3400.0,18.4359,18.4693,18.4359,18.4693,3400.0
2007-09-18 13:55:00,22.13,22.15,22.12,22.14,2400.0,18.4693,18.486,18.4609,18.4776,2400.0
2007-09-18 14:00:00,22.14,22.15,22.14,22.15,5200.0,18.4776,18.486,18.4776,18.486,5200.0
2007-09-18 14:05:00,22.14,22.14,22.1,22.1,6000.0,18.4776,18.4776,18.4442,18.4442,6000.0
2007-09-18 14:10:00,22.1,22.11,22.03,22.06,12800.0,18.4442,18.4526,18.3858,18.4109,12800.0
2007-09-18 14:15:00,22.06,22.42,22.06,22.3,18200.0,18.4109,18.7113,18.4109,18.6112,18200.0
2007-09-18 14:20:00,22.29,22.41,22.29,22.3,22200.0,18.6028,18.703,18.6028,18.6112,22200.0
2007-09-18 14:25:00,22.3,22.31,22.21,22.22,25800.0,18.6112,18.6195,18.536,18.5444,25800.0
2007-09-18 14:30:00,22.22,22.36,22.22,22.3,12600.0,18.5444,18.6612,18.5444,18.6112,12600.0
2007-09-18 14:35:00,22.28,22.4,22.28,22.39,19800.0,18.5945,18.6946,18.5945,18.6863,19800.0
2007-09-18 14:40:00,22.4,22.45,22.38,22.43,8600.0,18.6946,18.7363,18.6779,18.7196,8600.0
2007-09-18 14:45:00,22.41,22.45,22.35,22.43,7800.0,18.703,18.7363,18.6529,18.7196,7800.0
2007-09-18 14:50:00,22.43,22.44,22.34,22.34,7000.0,18.7196,18.728,18.6445,18.6445,7000.0
2007-09-18 14:55:00,22.34,22.34,22.28,22.28,7200.0,18.6445,18.6445,18.5945,18.5945,7200.0
2007-09-18 15:00:00,22.28,22.29,22.24,22.24,9400.0,18.5945,18.6028,18.5611,18.5611,9400.0
2007-09-18 15:05:00,22.25,22.3,22.25,22.3,24600.0,18.5694,18.6112,18.5694,18.6112,24600.0
2007-09-18 15:10:00,22.31,22.37,22.31,22.37,29400.0,18.6195,18.6696,18.6195,18.6696,29400.0
2007-09-18 15:15:00,22.37,22.41,22.36,22.39,17200.0,18.6696,18.703,18.6612,18.6863,17200.0
2007-09-18 15:20:00,22.37,22.45,22.36,22.45,30400.0,18.6696,18.7363,18.6612,18.7363,30400.0
2007-09-18 15:25:00,22.45,22.45,22.42,22.43,7200.0,18.7363,18.7363,18.7113,18.7196,7200.0
2007-09-18 15:30:00,22.43,22.46,22.42,22.46,33200.0,18.7196,18.7447,18.7113,18.7447,33200.0
2007-09-18 15:35:00,22.46,22.48,22.45,22.47,12200.0,18.7447,18.7614,18.7363,18.753,12200.0
2007-09-18 15:40:00,22.48,22.5,22.47,22.48,26200.0,18.7614,18.7781,18.753,18.7614,26200.0
2007-09-18 15:45:00,22.48,22.5,22.48,22.5,26000.0,18.7614,18.7781,18.7614,18.7781,26000.0
2007-09-18 15:50:00,22.5,22.5,22.45,22.46,30200.0,18.7781,18.7781,18.7363,18.7447,30200.0
2007-09-18 15:55:00,22.47,22.5,22.45,22.5,36800.0,18.753,18.7781,18.7363,18.7781,36800.0
2007-09-19 09:30:00,22.5,22.5,22.44,22.49,19600.0,18.7781,18.7781,18.728,18.7697,19600.0
2007-09-19 09:35:00,22.49,22.5,22.46,22.49,3400.0,18.7697,18.7781,18.7447,18.7697,3400.0
2007-09-19 09:40:00,22.48,22.5,22.48,22.49,8200.0,18.7614,18.7781,18.7614,18.7697,8200.0
2007-09-19 09:45:00,22.49,22.55,22.48,22.51,11600.0,18.7697,18.8198,18.7614,18.7864,11600.0
2007-09-19 09:50:00,22.52,22.57,22.52,22.56,11800.0,18.7948,18.8365,18.7948,18.8281,11800.0
2007-09-19 09:55:00,22.53,22.53,22.48,22.49,11000.0,18.8031,18.8031,18.7614,18.7697,11000.0
2007-09-19 10:00:00,22.49,22.5,22.48,22.5,16400.0,18.7697,18.7781,18.7614,18.7781,16400.0
2007-09-19 10:05:00,22.5,22.5,22.47,22.47,9200.0,18.7781,18.7781,18.753,18.753,9200.0
2007-09-19 10:10:00,22.47,22.49,22.46,22.49,8600.0,18.753,18.7697,18.7447,18.7697,8600.0
2007-09-19 10:15:00,22.5,22.52,22.5,22.5,6800.0,18.7781,18.7948,18.7781,18.7781,6800.0
2007-09-19 10:20:00,22.5,22.51,22.48,22.5,4800.0,18.7781,18.7864,18.7614,18.7781,4800.0
2007-09-19 10:25:00,22.5,22.5,22.47,22.48,11200.0,18.7781,18.7781,18.753,18.7614,11200.0
2007-09-19 10:30:00,22.47,22.47,22.46,22.46,7000.0,18.753,18.753,18.7447,18.7447,7000.0
2007-09-19 10:35:00,22.46,22.47,22.42,22.42,11000.0,18.7447,18.753,18.7113,18.7113,11000.0
2007-09-19 10:40:00,22.43,22.46,22.42,22.46,17200.0,18.7196,18.7447,18.7113,18.7447,17200.0
2007-09-19 10:45:00,22.45,22.46,22.45,22.46,7200.0,18.7363,18.7447,18.7363,18.7447,7200.0
2007-09-19 10:50:00,22.46,22.48,22.43,22.48,14000.0,18.7447,18.7614,18.7196,18.7614,14000.0
2007-09-19 10:55:00,22.47,22.5,22.46,22.5,8400.0,18.753,18.7781,18.7447,18.7781,8400.0
2007-09-19 11:00:00,22.51,22.51,22.48,22.48,9400.0,18.7864,18.7864,18.7614,18.7614,9400.0
2007-09-19 11:05:00,22.5,22.5,22.47,22.47,7200.0,18.7781,18.7781,18.753,18.753,7200.0
2007-09-19 11:10:00,22.47,22.49,22.47,22.49,5600.0,18.753,18.7697,18.753,18.7697,5600.0
2007-09-19 11:15:00,22.48,22.49,22.48,22.48,8800.0,18.7614,18.7697,18.7614,18.7614,8800.0
2007-09-19 11:20:00,22.49,22.5,22.49,22.5,8200.0,18.7697,18.7781,18.7697,18.7781,8200.0
2007-09-19 11:25:00,22.5,22.5,22.48,22.5,10400.0,18.7781,18.7781,18.7614,18.7781,10400.0
2007-09-19 11:30:00,22.48,22.5,22.48,22.5,3800.0,18.7614,18.7781,18.7614,18.7781,3800.0
2007-09-19 11:35:00,22.5,22.5,22.49,22.5,10800.0,18.7781,18.7781,18.7697,18.7781,10800.0
2007-09-19 11:40:00,22.49,22.53,22.47,22.48,49400.0,18.7697,18.8031,18.753,18.7614,49400.0
2007-09-19 11:45:00,22.48,22.52,22.48,22.51,16800.0,18.7614,18.7948,18.7614,18.7864,16800.0
2007-09-19 11:50:00,22.5,22.52,22.5,22.5,5000.0,18.7781,18.7948,18.7781,18.7781,5000.0
2007-09-19 11:55:00,22.51,22.52,22.5,22.5,3400.0,18.7864,18.7948,18.7781,18.7781,3400.0
2007-09-19 12:00:00,22.51,22.51,22.5,22.51,9600.0,18.7864,18.7864,18.7781,18.7864,9600.0
2007-09-19 12:05:00,22.5,22.52,22.5,22.52,5800.0,18.7781,18.7948,18.7781,18.7948,5800.0
2007-09-19 12:10:00,22.52,22.52,22.5,22.51,6400.0,18.7948,18.7948,18.7781,18.7864,6400.0
2007-09-19 12:15:00,22.51,22.51,22.5,22.5,4200.0,18.7864,18.7864,18.7781,18.7781,4200.0
2007-09-19 12:20:00,22.5,22.5,22.43,22.44,6000.0,18.7781,18.7781,18.7196,18.728,6000.0
2007-09-19 12:25:00,22.44,22.45,22.44,22.45,1800.0,18.728,18.7363,18.728,18.7363,1800.0
2007-09-19 12:30:00,22.45,22.48,22.45,22.45,17800.0,18.7363,18.7614,18.7363,18.7363,17800.0
2007-09-19 12:35:00,22.44,22.45,22.42,22.44,7800.0,18.728,18.7363,18.7113,18.728,7800.0
2007-09-19 12:40:00,22.45,22.45,22.43,22.44,12800.0,18.7363,18.7363,18.7196,18.728,12800.0
2007-09-19 12:45:00,22.45,22.46,22.43,22.45,12200.0,18.7363,18.7447,18.7196,18.7363,12200.0
2007-09-19 12:50:00,22.46,22.46,22.45,22.46,5800.0,18.7447,18.7447,18.7363,18.7447,5800.0
2007-09-19 12:55:00,22.46,22.46,22.46,22.46,4600.0,18.7447,18.7447,18.7447,18.7447,4600.0
2007-09-19 13:00:00,22.45,22.47,22.45,22.45,13000.0,18.7363,18.753,18.7363,18.7363,13000.0
2007-09-19 13:05:00,22.45,22.46,22.45,22.46,3800.0,18.7363,18.7447,18.7363,18.7447,3800.0
2007-09-19 13:10:00,22.48,22.51,22.48,22.51,7000.0,18.7614,18.7864,18.7614,18.7864,7000.0
2007-09-19 13:15:00,22.49,22.5,22.49,22.5,2600.0,18.7697,18.7781,18.7697,18.7781,2600.0
2007-09-19 13:20:00,22.5,22.5,22.46,22.46,2800.0,18.7781,18.7781,18.7447,18.7447,2800.0
2007-09-19 13:25:00,22.46,22.47,22.43,22.43,39400.0,18.7447,18.753,18.7196,18.7196,39400.0
2007-09-19 13:30:00,22.43,22.43,22.4,22.4,5400.0,18.7196,18.7196,18.6946,18.6946,5400.0
2007-09-19 13:35:00,22.4,22.41,22.39,22.4,17600.0,18.6946,18.703,18.6863,18.6946,17600.0
2007-09-19 13:40:00,22.4,22.4,22.38,22.39,32000.0,18.6946,18.6946,18.6779,18.6863,32000.0
2007-09-19 13:45:00,22.38,22.39,22.35,22.35,8400.0,18.6779,18.6863,18.6529,18.6529,8400.0
2007-09-19 13:50:00,22.35,22.35,22.34,22.34,4000.0,18.6529,18.6529,18.6445,18.6445,4000.0
2007-09-19 13:55:00,22.34,22.34,22.33,22.34,10200.0,18.6445,18.6445,18.6362,18.6445,10200.0
2007-09-19 14:00:00,22.34,22.35,22.3,22.3,14400.0,18.6445,18.6529,18.6112,18.6112,14400.0
2007-09-19 14:05:00,22.3,22.3,22.28,22.28,10400.0,18.6112,18.6112,18.5945,18.5945,10400.0
2007-09-19 14:10:00,22.28,22.29,22.27,22.27,16600.0,18.5945,18.6028,18.5861,18.5861,16600.0
2007-09-19 14:15:00,22.27,22.27,22.21,22.22,15600.0,18.5861,18.5861,18.536,18.5444,15600.0
2007-09-19 14:20:00,22.21,22.25,22.2,22.22,17600.0,18.536,18.5694,18.5277,18.5444,17600.0
2007-09-19 14:25:00,22.23,22.25,22.23,22.25,23400.0,18.5527,18.5694,18.5527,18.5694,23400.0
2007-09-19 14:30:00,22.25,22.29,22.25,22.28,16800.0,18.5694,18.6028,18.5694,18.5945,16800.0
2007-09-19 14:35:00,22.28,22.28,22.22,22.22,12600.0,18.5945,18.5945,18.5444,18.5444,12600.0
2007-09-19 14:40:00,22.23,22.23,22.18,22.22,13000.0,18.5527,18.5527,18.511,18.5444,13000.0
2007-09-19 14:45:00,22.22,22.22,22.18,22.18,14600.0,18.5444,18.5444,18.511,18.511,14600.0
2007-09-19 14:50:00,22.18,22.23,22.17,22.2,29200.0,18.511,18.5527,18.5027,18.5277,29200.0
2007-09-19 14:55:00,22.2,22.21,22.19,22.2,14200.0,18.5277,18.536,18.5193,18.5277,14200.0
2007-09-19 15:00:00,22.2,22.2,22.18,22.2,4400.0,18.5277,18.5277,18.511,18.5277,4400.0
2007-09-19 15:05:00,22.2,22.21,22.19,22.2,12200.0,18.5277,18.536,18.5193,18.5277,12200.0
2007-09-19 15:10:00,22.21,22.21,22.2,22.21,22000.0,18.536,18.536,18.5277,18.536,22000.0
2007-09-19 15:15:00,22.21,22.26,22.21,22.25,10800.0,18.536,18.5778,18.536,18.5694,10800.0
2007-09-19 15:20:00,22.26,22.26,22.22,22.22,12400.0,18.5778,18.5778,18.5444,18.5444,12400.0
2007-09-19 15:25:00,22.21,22.22,22.18,22.19,22200.0,18.536,18.5444,18.511,18.5193,22200.0
2007-09-19 15:30:00,22.2,22.2,22.18,22.2,12200.0,18.5277,18.5277,18.511,18.5277,12200.0
2007-09-19 15:35:00,22.2,22.2,22.18,22.19,26000.0,18.5277,18.5277,18.511,18.5193,26000.0
2007-09-19 15:40:00,22.2,22.23,22.2,22.22,28800.0,18.5277,18.5527,18.5277,18.5444,28800.0
2007-09-19 15:45:00,22.23,22.24,22.17,22.18,38400.0,18.5527,18.5611,18.5027,18.511,38400.0
2007-09-19 15:50:00,22.18,22.25,22.17,22.24,30600.0,18.511,18.5694,18.5027,18.5611,30600.0
2007-09-19 15:55:00,22.24,22.27,22.24,22.25,26200.0,18.5611,18.5861,18.5611,18.5694,26200.0
2007-09-20 09:30:00,22.4,22.45,22.4,22.44,30600.0,18.6946,18.7363,18.6946,18.728,30600.0
2007-09-20 09:35:00,22.45,22.45,22.36,22.37,17400.0,18.7363,18.7363,18.6612,18.6696,17400.0
2007-09-20 09:40:00,22.37,22.45,22.37,22.4,4600.0,18.6696,18.7363,18.6696,18.6946,4600.0
2007-09-20 09:45:00,22.39,22.42,22.36,22.39,6800.0,18.6863,18.7113,18.6612,18.6863,6800.0
2007-09-20 09:50:00,22.42,22.42,22.39,22.42,8800.0,18.7113,18.7113,18.6863,18.7113,8800.0
2007-09-20 09:55:00,22.41,22.42,22.38,22.42,6200.0,18.703,18.7113,18.6779,18.7113,6200.0
2007-09-20 10:00:00,22.42,22.43,22.39,22.42,5200.0,18.7113,18.7196,18.6863,18.7113,5200.0
2007-09-20 10:05:00,22.42,22.48,22.42,22.48,4400.0,18.7113,18.7614,18.7113,18.7614,4400.0
2007-09-20 10:10:00,22.49,22.5,22.46,22.48,5600.0,18.7697,18.7781,18.7447,18.7614,5600.0
2007-09-20 10:15:00,22.48,22.49,22.46,22.47,5800.0,18.7614,18.7697,18.7447,18.753,5800.0
2007-09-20 10:20:00,22.46,22.5,22.46,22.48,4000.0,18.7447,18.7781,18.7447,18.7614,4000.0
2007-09-20 10:25:00,22.48,22.5,22.47,22.49,2000.0,18.7614,18.7781,18.753,18.7697,2000.0
2007-09-20 10:30:00,22.48,22.48,22.45,22.45,2800.0,18.7614,18.7614,18.7363,18.7363,2800.0
2007-09-20 10:35:00,22.44,22.46,22.43,22.43,2400.0,18.728,18.7447,18.7196,18.7196,2400.0
2007-09-20 10:40:00,22.43,22.43,22.4,22.4,2600.0,18.7196,18.7196,18.6946,18.6946,2600.0
2007-09-20 10:45:00,22.39,22.41,22.38,22.39,3400.0,18.6863,18.703,18.6779,18.6863,3400.0
2007-09-20 10:50:00,22.39,22.42,22.39,22.4,1400.0,18.6863,18.7113,18.6863,18.6946,1400.0
2007-09-20 10:55:00,22.4,22.41,22.39,22.39,2600.0,18.6946,18.703,18.6863,18.6863,2600.0
2007-09-20 11:00:00,22.4,22.4,22.36,22.38,8400.0,18.6946,18.6946,18.6612,18.6779,8400.0
2007-09-20 11:05:00,22.37,22.42,22.37,22.42,2600.0,18.6696,18.7113,18.6696,18.7113,2600.0
2007-09-20 11:10:00,22.42,22.42,22.4,22.4,4600.0,18.7113,18.7113,18.6946,18.6946,4600.0
2007-09-20 11:15:00,22.41,22.42,22.4,22.4,1800.0,18.703,18.7113,18.6946,18.6946,1800.0
2007-09-20 11:20:00,22.39,22.42,22.38,22.41,3800.0,18.6863,18.7113,18.6779,18.703,3800.0
2007-09-20 11:25:00,22.4,22.42,22.4,22.42,1400.0,18.6946,18.7113,18.6946,18.7113,1400.0
2007-09-20 11:30:00,22.42,22.43,22.4,22.4,4600.0,18.7113,18.7196,18.6946,18.6946,4600.0
2007-09-20 11:35:00,22.4,22.43,22.4,22.41,10800.0,18.6946,18.7196,18.6946,18.703,10800.0
2007-09-20 11:40:00,22.4,22.42,22.39,22.39,2800.0,18.6946,18.7113,18.6863,18.6863,2800.0
2007-09-20 11:45:00,22.41,22.41,22.39,22.39,2800.0,18.703,18.703,18.6863,18.6863,2800.0
2007-09-20 11:50:00,22.39,22.42,22.39,22.42,2000.0,18.6863,18.7113,18.6863,18.7113,2000.0
2007-09-20 11:55:00,22.39,22.43,22.39,22.4,3400.0,18.6863,18.7196,18.6863,18.6946,3400.0
2007-09-20 12:00:00,22.43,22.49,22.42,22.48,6200.0,18.7196,18.7697,18.7113,18.7614,6200.0
2007-09-20 12:05:00,22.49,22.49,22.46,22.46,6400.0,18.7697,18.7697,18.7447,18.7447,6400.0
2007-09-20 12:10:00,22.47,22.48,22.45,22.47,5600.0,18.753,18.7614,18.7363,18.753,5600.0
2007-09-20 12:15:00,22.46,22.48,22.43,22.44,9400.0,18.7447,18.7614,18.7196,18.728,9400.0
2007-09-20 12:20:00,22.43,22.47,22.43,22.47,2000.0,18.7196,18.753,18.7196,18.753,2000.0
2007-09-20 12:25:00,22.47,22.47,22.42,22.42,4200.0,18.753,18.753,18.7113,18.7113,4200.0
2007-09-20 12:30:00,22.42,22.42,22.4,22.4,2600.0,18.7113,18.7113,18.6946,18.6946,2600.0
2007-09-20 12:35:00,22.39,22.4,22.36,22.36,1600.0,18.6863,18.6946,18.6612,18.6612,1600.0
2007-09-20 12:40:00,22.39,22.39,22.37,22.38,3200.0,18.6863,18.6863,18.6696,18.6779,3200.0
2007-09-20 12:45:00,22.38,22.4,22.37,22.37,7600.0,18.6779,18.6946,18.6696,18.6696,7600.0
2007-09-20 12:50:00,22.38,22.38,22.36,22.36,2000.0,18.6779,18.6779,18.6612,18.6612,2000.0
2007-09-20 12:55:00,22.4,22.44,22.37,22.44,12200.0,18.6946,18.728,18.6696,18.728,12200.0
2007-09-20 13:00:00,22.43,22.44,22.43,22.44,2400.0,18.7196,18.728,18.7196,18.728,2400.0
2007-09-20 13:05:00,22.43,22.44,22.42,22.42,6400.0,18.7196,18.728,18.7113,18.7113,6400.0
2007-09-20 13:10:00,22.42,22.43,22.41,22.41,2200.0,18.7113,18.7196,18.703,18.703,2200.0
2007-09-20 13:15:00,22.42,22.42,22.42,22.42,1400.0,18.7113,18.7113,18.7113,18.7113,1400.0
2007-09-20 13:20:00,22.42,22.43,22.41,22.41,3400.0,18.7113,18.7196,18.703,18.703,3400.0
2007-09-20 13:25:00,22.41,22.42,22.4,22.41,11200.0,18.703,18.7113,18.6946,18.703,11200.0
2007-09-20 13:30:00,22.42,22.44,22.42,22.43,9400.0,18.7113,18.728,18.7113,18.7196,9400.0
2007-09-20 13:35:00,22.43,22.48,22.43,22.48,17400.0,18.7196,18.7614,18.7196,18.7614,17400.0
2007-09-20 13:40:00,22.47,22.49,22.47,22.48,10800.0,18.753,18.7697,18.753,18.7614,10800.0
2007-09-20 13:45:00,22.5,22.56,22.5,22.56,14400.0,18.7781,18.8281,18.7781,18.8281,14400.0
2007-09-20 13:50:00,22.55,22.58,22.52,22.52,6400.0,18.8198,18.8448,18.7948,18.7948,6400.0
2007-09-20 13:55:00,22.52,22.52,22.45,22.45,4800.0,18.7948,18.7948,18.7363,18.7363,4800.0
2007-09-20 14:00:00,22.46,22.46,22.43,22.43,1000.0,18.7447,18.7447,18.7196,18.7196,1000.0
2007-09-20 14:05:00,22.43,22.43,22.39,22.39,4400.0,18.7196,18.7196,18.6863,18.6863,4400.0
2007-09-20 14:10:00,22.39,22.41,22.39,22.4,1800.0,18.6863,18.703,18.6863,18.6946,1800.0
2007-09-20 14:15:00,22.4,22.4,22.39,22.4,1600.0,18.6946,18.6946,18.6863,18.6946,1600.0
2007-09-20 14:20:00,22.39,22.4,22.35,22.36,4400.0,18.6863,18.6946,18.6529,18.6612,4400.0
2007-09-20 14:25:00,22.36,22.36,22.31,22.32,5800.0,18.6612,18.6612,18.6195,18.6278,5800.0
2007-09-20 14:30:00,22.32,22.32,22.29,22.29,4200.0,18.6278,18.6278,18.6028,18.6028,4200.0
2007-09-20 14:35:00,22.28,22.3,22.27,22.29,4400.0,18.5945,18.6112,18.5861,18.6028,4400.0
2007-09-20 14:40:00,22.31,22.32,22.31,22.31,2600.0,18.6195,18.6278,18.6195,18.6195,2600.0
2007-09-20 14:45:00,22.3,22.3,22.27,22.27,4200.0,18.6112,18.6112,18.5861,18.5861,4200.0
2007-09-20 14:50:00,22.28,22.34,22.27,22.32,6000.0,18.5945,18.6445,18.5861,18.6278,6000.0
2007-09-20 14:55:00,22.31,22.36,22.31,22.32,4200.0,18.6195,18.6612,18.6195,18.6278,4200.0
2007-09-20 15:00:00,22.31,22.31,22.28,22.3,4400.0,18.6195,18.6195,18.5945,18.6112,4400.0
2007-09-20 15:05:00,22.32,22.32,22.29,22.29,2800.0,18.6278,18.6278,18.6028,18.6028,2800.0
2007-09-20 15:10:00,22.31,22.36,22.3,22.36,12800.0,18.6195,18.6612,18.6112,18.6612,12800.0
2007-09-20 15:15:00,22.34,22.36,22.34,22.34,2200.0,18.6445,18.6612,18.6445,18.6445,2200.0
2007-09-20 15:20:00,22.33,22.34,22.31,22.32,3600.0,18.6362,18.6445,18.6195,18.6278,3600.0
2007-09-20 15:25:00,22.32,22.33,22.31,22.31,2400.0,18.6278,18.6362,18.6195,18.6195,2400.0
2007-09-20 15:30:00,22.32,22.35,22.31,22.32,8400.0,18.6278,18.6529,18.6195,18.6278,8400.0
2007-09-20 15:35:00,22.31,22.33,22.31,22.33,11800.0,18.6195,18.6362,18.6195,18.6362,11800.0
2007-09-20 15:40:00,22.33,22.35,22.29,22.29,18800.0,18.6362,18.6529,18.6028,18.6028,18800.0
2007-09-20 15:45:00,22.29,22.29,22.27,22.27,4000.0,18.6028,18.6028,18.5861,18.5861,4000.0
2007-09-20 15:50:00,22.29,22.31,22.28,22.31,22200.0,18.6028,18.6195,18.5945,18.6195,22200.0
2007-09-20 15:55:00,22.31,22.33,22.27,22.28,12000.0,18.6195,18.6362,18.5861,18.5945,12000.0
2007-09-21 09:30:00,22.28,22.28,22.23,22.28,294400.0,18.5945,18.5945,18.5527,18.5945,294400.0
2007-09-21 09:35:00,22.27,22.28,22.23,22.26,14600.0,18.5861,18.5945,18.5527,18.5778,14600.0
2007-09-21 09:40:00,22.23,22.25,22.22,22.24,6200.0,18.5527,18.5694,18.5444,18.5611,6200.0
2007-09-21 09:45:00,22.23,22.24,22.23,22.24,2800.0,18.5527,18.5611,18.5527,18.5611,2800.0
2007-09-21 09:50:00,22.24,22.25,22.23,22.23,4400.0,18.5611,18.5694,18.5527,18.5527,4400.0
2007-09-21 09:55:00,22.23,22.26,22.23,22.25,8600.0,18.5527,18.5778,18.5527,18.5694,8600.0
2007-09-21 10:00:00,22.25,22.26,22.24,22.26,1600.0,18.5694,18.5778,18.5611,18.5778,1600.0
2007-09-21 10:05:00,22.25,22.25,22.25,22.25,2800.0,18.5694,18.5694,18.5694,18.5694,2800.0
2007-09-21 10:10:00,22.25,22.25,22.23,22.23,2200.0,18.5694,18.5694,18.5527,18.5527,2200.0
2007-09-21 10:15:00,22.23,22.25,22.23,22.25,5800.0,18.5527,18.5694,18.5527,18.5694,5800.0
2007-09-21 10:20:00,22.24,22.25,22.24,22.25,5600.0,18.5611,18.5694,18.5611,18.5694,5600.0
2007-09-21 10:25:00,22.25,22.25,22.25,22.25,3800.0,18.5694,18.5694,18.5694,18.5694,3800.0
2007-09-21 10:30:00,22.25,22.25,22.24,22.24,6800.0,18.5694,18.5694,18.5611,18.5611,6800.0
2007-09-21 10:35:00,22.23,22.23,22.18,22.19,19400.0,18.5527,18.5527,18.511,18.5193,19400.0
2007-09-21 10:40:00,22.2,22.21,22.18,22.18,9000.0,18.5277,18.536,18.511,18.511,9000.0
2007-09-21 10:45:00,22.18,22.18,22.15,22.16,8600.0,18.511,18.511,18.486,18.4943,8600.0
2007-09-21 10:50:00,22.16,22.18,22.16,22.17,6600.0,18.4943,18.511,18.4943,18.5027,6600.0
2007-09-21 10:55:00,22.17,22.18,22.16,22.18,5400.0,18.5027,18.511,18.4943,18.511,5400.0
2007-09-21 11:00:00,22.17,22.18,22.17,22.18,5400.0,18.5027,18.511,18.5027,18.511,5400.0
2007-09-21 11:05:00,22.18,22.18,22.17,22.17,8400.0,18.511,18.511,18.5027,18.5027,8400.0
2007-09-21 11:10:00,22.18,22.18,22.17,22.17,5000.0,18.511,18.511,18.5027,18.5027,5000.0
2007-09-21 11:15:00,22.16,22.16,22.15,22.16,5600.0,18.4943,18.4943,18.486,18.4943,5600.0
2007-09-21 11:20:00,22.16,22.16,22.13,22.13,14000.0,18.4943,18.4943,18.4693,18.4693,14000.0
2007-09-21 11:25:00,22.14,22.14,22.13,22.14,3000.0,18.4776,18.4776,18.4693,18.4776,3000.0
2007-09-21 11:30:00,22.14,22.14,22.11,22.11,3400.0,18.4776,18.4776,18.4526,18.4526,3400.0
2007-09-21 11:35:00,22.11,22.12,22.1,22.1,5800.0,18.4526,18.4609,18.4442,18.4442,5800.0
2007-09-21 11:40:00,22.09,22.1,22.05,22.05,7800.0,18.4359,18.4442,18.4025,18.4025,7800.0
2007-09-21 11:45:00,22.06,22.07,22.04,22.05,12600.0,18.4109,18.4192,18.3942,18.4025,12600.0
2007-09-21 11:50:00,22.05,22.05,22.01,22.03,12400.0,18.4025,18.4025,18.3691,18.3858,12400.0
2007-09-21 11:55:00,22.02,22.05,22.02,22.04,5200.0,18.3775,18.4025,18.3775,18.3942,5200.0
2007-09-21 12:00:00,22.04,22.04,21.96,21.98,10800.0,18.3942,18.3942,18.3274,18.3441,10800.0
2007-09-21 12:05:00,21.97,21.98,21.96,21.97,13000.0,18.3357,18.3441,18.3274,18.3357,13000.0
2007-09-21 12:10:00,21.97,21.98,21.95,21.96,9000.0,18.3357,18.3441,18.319,18.3274,9000.0
2007-09-21 12:15:00,21.96,21.96,21.93,21.96,11400.0,18.3274,18.3274,18.3024,18.3274,11400.0
2007-09-21 12:20:00,21.98,21.98,21.95,21.95,6400.0,18.3441,18.3441,18.319,18.319,6400.0
2007-09-21 12:25:00,21.95,21.97,21.94,21.96,2600.0,18.319,18.3357,18.3107,18.3274,2600.0
2007-09-21 12:30:00,21.97,21.98,21.96,21.98,15800.0,18.3357,18.3441,18.3274,18.3441,15800.0
2007-09-21 12:35:00,21.98,21.98,21.97,21.98,2400.0,18.3441,18.3441,18.3357,18.3441,2400.0
2007-09-21 12:40:00,21.98,22.0,21.98,22.0,12800.0,18.3441,18.3608,18.3441,18.3608,12800.0
2007-09-21 12:45:00,22.0,22.03,22.0,22.03,3400.0,18.3608,18.3858,18.3608,18.3858,3400.0
2007-09-21 12:50:00,22.02,22.03,21.98,21.98,19000.0,18.3775,18.3858,18.3441,18.3441,19000.0
2007-09-21 12:55:00,21.98,21.98,21.96,21.97,2600.0,18.3441,18.3441,18.3274,18.3357,2600.0
2007-09-21 13:00:00,21.96,22.0,21.95,21.98,14400.0,18.3274,18.3608,18.319,18.3441,14400.0
2007-09-21 13:05:00,21.99,22.0,21.98,21.98,14600.0,18.3524,18.3608,18.3441,18.3441,14600.0
2007-09-21 13:10:00,21.98,21.98,21.96,21.96,5800.0,18.3441,18.3441,18.3274,18.3274,5800.0
2007-09-21 13:15:00,21.96,21.97,21.96,21.97,2400.0,18.3274,18.3357,18.3274,18.3357,2400.0
2007-09-21 13:20:00,21.98,21.98,21.95,21.95,17600.0,18.3441,18.3441,18.319,18.319,17600.0
2007-09-21 13:25:00,21.96,21.97,21.93,21.94,7600.0,18.3274,18.3357,18.3024,18.3107,7600.0
2007-09-21 13:30:00,21.95,21.95,21.92,21.93,15000.0,18.319,18.319,18.294,18.3024,15000.0
2007-09-21 13:35:00,21.92,21.93,21.92,21.93,17200.0,18.294,18.3024,18.294,18.3024,17200.0
2007-09-21 13:40:00,21.94,21.95,21.93,21.95,15600.0,18.3107,18.319,18.3024,18.319,15600.0
2007-09-21 13:45:00,21.95,21.95,21.95,21.95,8000.0,18.319,18.319,18.319,18.319,8000.0
2007-09-21 13:50:00,21.95,21.95,21.93,21.95,11400.0,18.319,18.319,18.3024,18.319,11400.0
2007-09-21 13:55:00,21.94,21.95,21.94,21.95,9400.0,18.3107,18.319,18.3107,18.319,9400.0
2007-09-21 14:00:00,21.95,21.95,21.92,21.93,16000.0,18.319,18.319,18.294,18.3024,16000.0
2007-09-21 14:05:00,21.93,21.95,21.93,21.95,15400.0,18.3024,18.319,18.3024,18.319,15400.0
2007-09-21 14:10:00,21.95,21.95,21.94,21.95,5800.0,18.319,18.319,18.3107,18.319,5800.0
2007-09-21 14:15:00,21.95,21.98,21.94,21.98,12800.0,18.319,18.3441,18.3107,18.3441,12800.0
2007-09-21 14:20:00,21.98,22.0,21.97,22.0,6000.0,18.3441,18.3608,18.3357,18.3608,6000.0
2007-09-21 14:25:00,22.0,22.02,22.0,22.02,5600.0,18.3608,18.3775,18.3608,18.3775,5600.0
2007-09-21 14:30:00,22.02,22.03,22.02,22.03,6600.0,18.3775,18.3858,18.3775,18.3858,6600.0
2007-09-21 14:35:00,22.03,22.05,22.03,22.05,9600.0,18.3858,18.4025,18.3858,18.4025,9600.0
2007-09-21 14:40:00,22.05,22.05,22.02,22.02,9200.0,18.4025,18.4025,18.3775,18.3775,9200.0
2007-09-21 14:45:00,22.03,22.05,22.01,22.04,8600.0,18.3858,18.4025,18.3691,18.3942,8600.0
2007-09-21 14:50:00,22.04,22.05,22.03,22.04,9800.0,18.3942,18.4025,18.3858,18.3942,9800.0
2007-09-21 14:55:00,22.02,22.05,22.02,22.05,9600.0,18.3775,18.4025,18.3775,18.4025,9600.0
2007-09-21 15:00:00,22.05,22.08,22.03,22.03,30200.0,18.4025,18.4275,18.3858,18.3858,30200.0
2007-09-21 15:05:00,22.03,22.03,22.0,22.0,13600.0,18.3858,18.3858,18.3608,18.3608,13600.0
2007-09-21 15:10:00,22.0,22.0,21.98,22.0,30400.0,18.3608,18.3608,18.3441,18.3608,30400.0
2007-09-21 15:15:00,22.0,22.0,21.95,21.95,22600.0,18.3608,18.3608,18.319,18.319,22600.0
2007-09-21 15:20:00,21.95,21.99,21.95,21.98,18800.0,18.319,18.3524,18.319,18.3441,18800.0
2007-09-21 15:25:00,21.97,21.97,21.91,21.93,26600.0,18.3357,18.3357,18.2857,18.3024,26600.0
2007-09-21 15:30:00,21.93,21.95,21.93,21.93,17000.0,18.3024,18.319,18.3024,18.3024,17000.0
2007-09-21 15:35:00,21.93,21.95,21.91,21.91,32400.0,18.3024,18.319,18.2857,18.2857,32400.0
2007-09-21 15:40:00,21.93,21.95,21.9,21.9,37800.0,18.3024,18.319,18.2773,18.2773,37800.0
2007-09-21 15:45:00,21.92,21.95,21.9,21.91,27600.0,18.294,18.319,18.2773,18.2857,27600.0
2007-09-21 15:50:00,21.9,21.92,21.89,21.91,32400.0,18.2773,18.294,18.269,18.2857,32400.0
2007-09-21 15:55:00,21.9,21.95,21.86,21.86,116800.0,18.2773,18.319,18.2439,18.2439,116800.0
2007-09-24 09:30:00,22.03,22.04,21.99,22.0,15000.0,18.3858,18.3942,18.3524,18.3608,15000.0
2007-09-24 09:35:00,21.96,21.97,21.88,21.9,11200.0,18.3274,18.3357,18.2606,18.2773,11200.0
2007-09-24 09:40:00,21.89,21.89,21.85,21.86,4800.0,18.269,18.269,18.2356,18.2439,4800.0
2007-09-24 09:45:00,21.86,21.86,21.76,21.77,58200.0,18.2439,18.2439,18.1605,18.1688,58200.0
2007-09-24 09:50:00,21.77,21.78,21.72,21.74,18000.0,18.1688,18.1772,18.1271,18.1438,18000.0
2007-09-24 09:55:00,21.73,21.74,21.7,21.7,10200.0,18.1354,18.1438,18.1104,18.1104,10200.0
2007-09-24 10:00:00,21.7,21.7,21.66,21.7,8800.0,18.1104,18.1104,18.077,18.1104,8800.0
2007-09-24 10:05:00,21.7,21.71,21.67,21.71,26200.0,18.1104,18.1187,18.0854,18.1187,26200.0
2007-09-24 10:10:00,21.7,21.71,21.68,21.68,9800.0,18.1104,18.1187,18.0937,18.0937,9800.0
2007-09-24 10:15:00,21.68,21.72,21.68,21.68,10400.0,18.0937,18.1271,18.0937,18.0937,10400.0
2007-09-24 10:20:00,21.68,21.7,21.66,21.69,16000.0,18.0937,18.1104,18.077,18.1021,16000.0
2007-09-24 10:25:00,21.7,21.8,21.7,21.8,14400.0,18.1104,18.1939,18.1104,18.1939,14400.0
2007-09-24 10:30:00,21.82,21.86,21.81,21.86,14400.0,18.2106,18.2439,18.2022,18.2439,14400.0
2007-09-24 10:35:00,21.88,21.88,21.86,21.88,19800.0,18.2606,18.2606,18.2439,18.2606,19800.0
2007-09-24 10:40:00,21.88,21.91,21.88,21.91,11600.0,18.2606,18.2857,18.2606,18.2857,11600.0
2007-09-24 10:45:00,21.91,21.92,21.9,21.91,14000.0,18.2857,18.294,18.2773,18.2857,14000.0
2007-09-24 10:50:00,21.91,21.93,21.91,21.92,24400.0,18.2857,18.3024,18.2857,18.294,24400.0
2007-09-24 10:55:00,21.92,21.98,21.92,21.97,19800.0,18.294,18.3441,18.294,18.3357,19800.0
2007-09-24 11:00:00,21.96,21.99,21.96,21.99,8600.0,18.3274,18.3524,18.3274,18.3524,8600.0
2007-09-24 11:05:00,21.98,22.0,21.98,22.0,10400.0,18.3441,18.3608,18.3441,18.3608,10400.0
2007-09-24 11:10:00,22.0,22.06,22.0,22.06,15600.0,18.3608,18.4109,18.3608,18.4109,15600.0
2007-09-24 11:15:00,22.05,22.06,22.05,22.06,11200.0,18.4025,18.4109,18.4025,18.4109,11200.0
2007-09-24 11:20:00,22.07,22.11,22.06,22.08,18000.0,18.4192,18.4526,18.4109,18.4275,18000.0
2007-09-24 11:25:00,22.06,22.07,22.02,22.03,7000.0,18.4109,18.4192,18.3775,18.3858,7000.0
2007-09-24 11:30:00,22.03,22.07,22.02,22.07,5600.0,18.3858,18.4192,18.3775,18.4192,5600.0
2007-09-24 11:35:00,22.05,22.09,22.05,22.08,9000.0,18.4025,18.4359,18.4025,18.4275,9000.0
2007-09-24 11:40:00,22.08,22.11,22.08,22.11,5600.0,18.4275,18.4526,18.4275,18.4526,5600.0
2007-09-24 11:45:00,22.1,22.15,22.1,22.13,6600.0,18.4442,18.486,18.4442,18.4693,6600.0
2007-09-24 11:50:00,22.15,22.18,22.13,22.17,7200.0,18.486,18.511,18.4693,18.5027,7200.0
2007-09-24 11:55:00,22.17,22.18,22.14,22.14,15600.0,18.5027,18.511,18.4776,18.4776,15600.0
2007-09-24 12:00:00,22.15,22.15,22.14,22.15,3200.0,18.486,18.486,18.4776,18.486,3200.0
2007-09-24 12:05:00,22.15,22.15,22.11,22.12,13600.0,18.486,18.486,18.4526,18.4609,13600.0
2007-09-24 12:10:00,22.11,22.11,22.07,22.07,7400.0,18.4526,18.4526,18.4192,18.4192,7400.0
2007-09-24 12:15:00,22.07,22.07,22.05,22.05,2800.0,18.4192,18.4192,18.4025,18.4025,2800.0
2007-09-24 12:20:00,22.06,22.06,22.01,22.01,8000.0,18.4109,18.4109,18.3691,18.3691,8000.0
2007-09-24 12:25:00,22.01,22.01,21.99,22.0,5600.0,18.3691,18.3691,18.3524,18.3608,5600.0
2007-09-24 12:30:00,21.98,21.99,21.98,21.99,7600.0,18.3441,18.3524,18.3441,18.3524,7600.0
2007-09-24 12:35:00,21.99,21.99,21.98,21.98,6000.0,18.3524,18.3524,18.3441,18.3441,6000.0
2007-09-24 12:40:00,21.98,21.99,21.97,21.99,2000.0,18.3441,18.3524,18.3357,18.3524,2000.0
2007-09-24 12:45:00,21.99,21.99,21.98,21.98,2400.0,18.3524,18.3524,18.3441,18.3441,2400.0
2007-09-24 12:50:00,21.97,21.98,21.93,21.93,12600.0,18.3357,18.3441,18.3024,18.3024,12600.0
2007-09-24 12:55:00,21.95,21.95,21.94,21.95,2200.0,18.319,18.319,18.3107,18.319,2200.0
2007-09-24 13:00:00,21.93,21.96,21.93,21.96,2800.0,18.3024,18.3274,18.3024,18.3274,2800.0
2007-09-24 13:05:00,21.97,21.97,21.95,21.95,3800.0,18.3357,18.3357,18.319,18.319,3800.0
2007-09-24 13:10:00,21.95,21.95,21.92,21.93,6200.0,18.319,18.319,18.294,18.3024,6200.0
2007-09-24 13:15:00,21.92,21.93,21.91,21.93,5200.0,18.294,18.3024,18.2857,18.3024,5200.0
2007-09-24 13:20:00,21.93,21.93,21.9,21.9,5400.0,18.3024,18.3024,18.2773,18.2773,5400.0
2007-09-24 13:25:00,21.89,21.89,21.88,21.88,6400.0,18.269,18.269,18.2606,18.2606,6400.0
2007-09-24 13:30:00,21.88,21.89,21.86,21.86,12200.0,18.2606,18.269,18.2439,18.2439,12200.0
2007-09-24 13:35:00,21.85,21.87,21.83,21.87,15000.0,18.2356,18.2523,18.2189,18.2523,15000.0
2007-09-24 13:40:00,21.86,21.88,21.86,21.86,6200.0,18.2439,18.2606,18.2439,18.2439,6200.0
2007-09-24 13:45:00,21.86,21.87,21.85,21.85,13800.0,18.2439,18.2523,18.2356,18.2356,13800.0
2007-09-24 13:50:00,21.85,21.86,21.8,21.8,25000.0,18.2356,18.2439,18.1939,18.1939,25000.0
2007-09-24 13:55:00,21.79,21.8,21.76,21.79,30800.0,18.1855,18.1939,18.1605,18.1855,30800.0
2007-09-24 14:00:00,21.79,21.82,21.79,21.8,36000.0,18.1855,18.2106,18.1855,18.1939,36000.0
2007-09-24 14:05:00,21.8,21.8,21.76,21.78,24000.0,18.1939,18.1939,18.1605,18.1772,24000.0
2007-09-24 14:10:00,21.79,21.8,21.78,21.8,13400.0,18.1855,18.1939,18.1772,18.1939,13400.0
2007-09-24 14:15:00,21.8,21.8,21.78,21.78,4400.0,18.1939,18.1939,18.1772,18.1772,4400.0
2007-09-24 14:20:00,21.78,21.78,21.73,21.74,19400.0,18.1772,18.1772,18.1354,18.1438,19400.0
2007-09-24 14:25:00,21.74,21.74,21.69,21.7,25800.0,18.1438,18.1438,18.1021,18.1104,25800.0
2007-09-24 14:30:00,21.69,21.69,21.66,21.66,45200.0,18.1021,18.1021,18.077,18.077,45200.0
2007-09-24 14:35:00,21.66,21.69,21.64,21.67,41600.0,18.077,18.1021,18.0603,18.0854,41600.0
2007-09-24 14:40:00,21.67,21.68,21.64,21.65,25400.0,18.0854,18.0937,18.0603,18.0687,25400.0
2007-09-24 14:45:00,21.67,21.67,21.63,21.64,19200.0,18.0854,18.0854,18.052,18.0603,19200.0
2007-09-24 14:50:00,21.64,21.69,21.62,21.64,43400.0,18.0603,18.1021,18.0436,18.0603,43400.0
2007-09-24 14:55:00,21.65,21.66,21.59,21.64,41000.0,18.0687,18.077,18.0186,18.0603,41000.0
2007-09-24 15:00:00,21.63,21.67,21.61,21.67,47000.0,18.052,18.0854,18.0353,18.0854,47000.0
2007-09-24 15:05:00,21.66,21.68,21.61,21.61,69200.0,18.077,18.0937,18.0353,18.0353,69200.0
2007-09-24 15:10:00,21.61,21.65,21.6,21.64,57400.0,18.0353,18.0687,18.0269,18.0603,57400.0
2007-09-24 15:15:00,21.65,21.66,21.61,21.63,46000.0,18.0687,18.077,18.0353,18.052,46000.0
2007-09-24 15:20:00,21.63,21.68,21.63,21.66,61400.0,18.052,18.0937,18.052,18.077,61400.0
2007-09-24 15:25:00,21.67,21.68,21.66,21.67,10800.0,18.0854,18.0937,18.077,18.0854,10800.0
2007-09-24 15:30:00,21.67,21.7,21.67,21.67,20400.0,18.0854,18.1104,18.0854,18.0854,20400.0
2007-09-24 15:35:00,21.68,21.69,21.64,21.67,35400.0,18.0937,18.1021,18.0603,18.0854,35400.0
2007-09-24 15:40:00,21.68,21.68,21.65,21.66,58600.0,18.0937,18.0937,18.0687,18.077,58600.0
2007-09-24 15:45:00,21.65,21.66,21.63,21.65,42200.0,18.0687,18.077,18.052,18.0687,42200.0
2007-09-24 15:50:00,21.63,21.67,21.61,21.66,43000.0,18.052,18.0854,18.0353,18.077,43000.0
2007-09-24 15:55:00,21.65,21.68,21.64,21.68,38400.0,18.0687,18.0937,18.0603,18.0937,38400.0
2007-09-25 09:30:00,21.59,21.59,21.53,21.57,13600.0,18.0186,18.0186,17.9685,18.0019,13600.0
2007-09-25 09:35:00,21.58,21.61,21.53,21.55,36400.0,18.0103,18.0353,17.9685,17.9852,36400.0
2007-09-25 09:40:00,21.54,21.59,21.54,21.55,17200.0,17.9769,18.0186,17.9769,17.9852,17200.0
2007-09-25 09:45:00,21.58,21.66,21.58,21.66,9400.0,18.0103,18.077,18.0103,18.077,9400.0
2007-09-25 09:50:00,21.66,21.76,21.66,21.74,15400.0,18.077,18.1605,18.077,18.1438,15400.0
2007-09-25 09:55:00,21.74,21.75,21.73,21.73,8200.0,18.1438,18.1521,18.1354,18.1354,8200.0
2007-09-25 10:00:00,21.73,21.75,21.71,21.73,16600.0,18.1354,18.1521,18.1187,18.1354,16600.0
2007-09-25 10:05:00,21.75,21.76,21.75,21.76,6400.0,18.1521,18.1605,18.1521,18.1605,6400.0
2007-09-25 10:10:00,21.76,21.78,21.75,21.78,9800.0,18.1605,18.1772,18.1521,18.1772,9800.0
2007-09-25 10:15:00,21.79,21.86,21.79,21.85,6200.0,18.1855,18.2439,18.1855,18.2356,6200.0
2007-09-25 10:20:00,21.86,21.88,21.81,21.81,19200.0,18.2439,18.2606,18.2022,18.2022,19200.0
2007-09-25 10:25:00,21.81,21.83,21.8,21.8,6600.0,18.2022,18.2189,18.1939,18.1939,6600.0
2007-09-25 10:30:00,21.82,21.82,21.79,21.81,8600.0,18.2106,18.2106,18.1855,18.2022,8600.0
2007-09-25 10:35:00,21.79,21.8,21.68,21.73,20200.0,18.1855,18.1939,18.0937,18.1354,20200.0
2007-09-25 10:40:00,21.71,21.77,21.71,21.77,8000.0,18.1187,18.1688,18.1187,18.1688,8000.0
2007-09-25 10:45:00,21.75,21.77,21.73,21.74,14600.0,18.1521,18.1688,18.1354,18.1438,14600.0
2007-09-25 10:50:00,21.73,21.74,21.73,21.73,7200.0,18.1354,18.1438,18.1354,18.1354,7200.0
2007-09-25 10:55:00,21.74,21.74,21.73,21.73,4400.0,18.1438,18.1438,18.1354,18.1354,4400.0
2007-09-25 11:00:00,21.73,21.74,21.7,21.71,6800.0,18.1354,18.1438,18.1104,18.1187,6800.0
2007-09-25 11:05:00,21.7,21.72,21.68,21.72,5600.0,18.1104,18.1271,18.0937,18.1271,5600.0
2007-09-25 11:10:00,21.72,21.72,21.71,21.71,3600.0,18.1271,18.1271,18.1187,18.1187,3600.0
2007-09-25 11:15:00,21.72,21.72,21.7,21.72,6200.0,18.1271,18.1271,18.1104,18.1271,6200.0
2007-09-25 11:20:00,21.7,21.72,21.65,21.65,5800.0,18.1104,18.1271,18.0687,18.0687,5800.0
2007-09-25 11:25:00,21.65,21.65,21.63,21.65,6000.0,18.0687,18.0687,18.052,18.0687,6000.0
2007-09-25 11:30:00,21.63,21.66,21.63,21.65,5000.0,18.052,18.077,18.052,18.0687,5000.0
2007-09-25 11:35:00,21.64,21.65,21.63,21.63,7200.0,18.0603,18.0687,18.052,18.052,7200.0
2007-09-25 11:40:00,21.64,21.65,21.63,21.65,6400.0,18.0603,18.0687,18.052,18.0687,6400.0
2007-09-25 11:45:00,21.65,21.65,21.64,21.64,4200.0,18.0687,18.0687,18.0603,18.0603,4200.0
2007-09-25 11:50:00,21.65,21.65,21.63,21.63,11400.0,18.0687,18.0687,18.052,18.052,11400.0
2007-09-25 11:55:00,21.63,21.66,21.63,21.66,8600.0,18.052,18.077,18.052,18.077,8600.0
2007-09-25 12:00:00,21.65,21.66,21.65,21.66,1800.0,18.0687,18.077,18.0687,18.077,1800.0
2007-09-25 12:05:00,21.66,21.67,21.65,21.66,5800.0,18.077,18.0854,18.0687,18.077,5800.0
2007-09-25 12:10:00,21.67,21.68,21.66,21.68,8200.0,18.0854,18.0937,18.077,18.0937,8200.0
2007-09-25 12:15:00,21.69,21.73,21.69,21.73,4800.0,18.1021,18.1354,18.1021,18.1354,4800.0
2007-09-25 12:20:00,21.73,21.74,21.72,21.72,800.0,18.1354,18.1438,18.1271,18.1271,800.0
2007-09-25 12:25:00,21.73,21.74,21.73,21.74,3200.0,18.1354,18.1438,18.1354,18.1438,3200.0
2007-09-25 12:30:00,21.73,21.74,21.71,21.74,8600.0,18.1354,18.1438,18.1187,18.1438,8600.0
2007-09-25 12:35:00,21.73,21.73,21.73,21.73,1800.0,18.1354,18.1354,18.1354,18.1354,1800.0
2007-09-25 12:40:00,21.74,21.75,21.72,21.73,4600.0,18.1438,18.1521,18.1271,18.1354,4600.0
2007-09-25 12:45:00,21.73,21.75,21.73,21.75,10000.0,18.1354,18.1521,18.1354,18.1521,10000.0
2007-09-25 12:50:00,21.75,21.75,21.72,21.73,5000.0,18.1521,18.1521,18.1271,18.1354,5000.0
2007-09-25 12:55:00,21.73,21.75,21.72,21.74,4600.0,18.1354,18.1521,18.1271,18.1438,4600.0
2007-09-25 13:00:00,21.75,21.75,21.72,21.75,12800.0,18.1521,18.1521,18.1271,18.1521,12800.0
2007-09-25 13:05:00,21.75,21.76,21.74,21.76,4400.0,18.1521,18.1605,18.1438,18.1605,4400.0
2007-09-25 13:10:00,21.75,21.78,21.75,21.77,13400.0,18.1521,18.1772,18.1521,18.1688,13400.0
2007-09-25 13:15:00,21.78,21.79,21.75,21.79,15400.0,18.1772,18.1855,18.1521,18.1855,15400.0
2007-09-25 13:20:00,21.77,21.77,21.75,21.75,7200.0,18.1688,18.1688,18.1521,18.1521,7200.0
2007-09-25 13:25:00,21.75,21.78,21.75,21.78,6400.0,18.1521,18.1772,18.1521,18.1772,6400.0
2007-09-25 13:30:00,21.78,21.8,21.75,21.75,20400.0,18.1772,18.1939,18.1521,18.1521,20400.0
2007-09-25 13:35:00,21.75,21.77,21.72,21.75,16600.0,18.1521,18.1688,18.1271,18.1521,16600.0
2007-09-25 13:40:00,21.73,21.75,21.72,21.73,8600.0,18.1354,18.1521,18.1271,18.1354,8600.0
2007-09-25 13:45:00,21.7,21.75,21.7,21.73,9400.0,18.1104,18.1521,18.1104,18.1354,9400.0
2007-09-25 13:50:00,21.74,21.74,21.66,21.66,8400.0,18.1438,18.1438,18.077,18.077,8400.0
2007-09-25 13:55:00,21.66,21.68,21.64,21.68,7000.0,18.077,18.0937,18.0603,18.0937,7000.0
2007-09-25 14:00:00,21.68,21.68,21.65,21.66,6200.0,18.0937,18.0937,18.0687,18.077,6200.0
2007-09-25 14:05:00,21.67,21.68,21.66,21.68,5600.0,18.0854,18.0937,18.077,18.0937,5600.0
2007-09-25 14:10:00,21.68,21.68,21.65,21.68,10800.0,18.0937,18.0937,18.0687,18.0937,10800.0
2007-09-25 14:15:00,21.67,21.68,21.65,21.66,5000.0,18.0854,18.0937,18.0687,18.077,5000.0
2007-09-25 14:20:00,21.67,21.68,21.65,21.65,6800.0,18.0854,18.0937,18.0687,18.0687,6800.0
2007-09-25 14:25:00,21.68,21.7,21.67,21.68,3400.0,18.0937,18.1104,18.0854,18.0937,3400.0
2007-09-25 14:30:00,21.7,21.7,21.68,21.68,2600.0,18.1104,18.1104,18.0937,18.0937,2600.0
2007-09-25 14:35:00,21.68,21.7,21.68,21.7,4200.0,18.0937,18.1104,18.0937,18.1104,4200.0
2007-09-25 14:40:00,21.7,21.7,21.68,21.7,3600.0,18.1104,18.1104,18.0937,18.1104,3600.0
2007-09-25 14:45:00,21.7,21.75,21.7,21.74,9000.0,18.1104,18.1521,18.1104,18.1438,9000.0
2007-09-25 14:50:00,21.74,21.77,21.73,21.73,7000.0,18.1438,18.1688,18.1354,18.1354,7000.0
2007-09-25 14:55:00,21.74,21.78,21.74,21.78,4400.0,18.1438,18.1772,18.1438,18.1772,4400.0
2007-09-25 15:00:00,21.77,21.85,21.77,21.83,14600.0,18.1688,18.2356,18.1688,18.2189,14600.0
2007-09-25 15:05:00,21.83,21.84,21.81,21.82,6600.0,18.2189,18.2272,18.2022,18.2106,6600.0
2007-09-25 15:10:00,21.83,21.83,21.8,21.8,5600.0,18.2189,18.2189,18.1939,18.1939,5600.0
2007-09-25 15:15:00,21.8,21.81,21.8,21.81,2200.0,18.1939,18.2022,18.1939,18.2022,2200.0
2007-09-25 15:20:00,21.81,21.81,21.8,21.8,2800.0,18.2022,18.2022,18.1939,18.1939,2800.0
2007-09-25 15:25:00,21.8,21.82,21.8,21.82,7800.0,18.1939,18.2106,18.1939,18.2106,7800.0
2007-09-25 15:30:00,21.82,21.82,21.81,21.81,8600.0,18.2106,18.2106,18.2022,18.2022,8600.0
2007-09-25 15:35:00,21.81,21.82,21.81,21.81,8600.0,18.2022,18.2106,18.2022,18.2022,8600.0
2007-09-25 15:40:00,21.81,21.81,21.79,21.8,8400.0,18.2022,18.2022,18.1855,18.1939,8400.0
2007-09-25 15:45:00,21.81,21.81,21.75,21.75,15200.0,18.2022,18.2022,18.1521,18.1521,15200.0
2007-09-25 15:50:00,21.77,21.81,21.75,21.81,9800.0,18.1688,18.2022,18.1521,18.2022,9800.0
2007-09-25 15:55:00,21.81,21.9,21.81,21.9,51000.0,18.2022,18.2773,18.2022,18.2773,51000.0
2007-09-26 09:30:00,21.88,21.88,21.8,21.8,12000.0,18.2606,18.2606,18.1939,18.1939,12000.0
2007-09-26 09:35:00,21.8,21.86,21.8,21.83,5800.0,18.1939,18.2439,18.1939,18.2189,5800.0
2007-09-26 09:40:00,21.85,21.86,21.83,21.86,2000.0,18.2356,18.2439,18.2189,18.2439,2000.0
2007-09-26 09:45:00,21.84,21.84,21.7,21.73,12200.0,18.2272,18.2272,18.1104,18.1354,12200.0
2007-09-26 09:50:00,21.72,21.73,21.7,21.73,3400.0,18.1271,18.1354,18.1104,18.1354,3400.0
2007-09-26 09:55:00,21.73,21.75,21.71,21.73,5200.0,18.1354,18.1521,18.1187,18.1354,5200.0
2007-09-26 10:00:00,21.72,21.75,21.71,21.75,9400.0,18.1271,18.1521,18.1187,18.1521,9400.0
2007-09-26 10:05:00,21.75,21.75,21.73,21.74,1200.0,18.1521,18.1521,18.1354,18.1438,1200.0
2007-09-26 10:10:00,21.74,21.75,21.73,21.75,9400.0,18.1438,18.1521,18.1354,18.1521,9400.0
2007-09-26 10:15:00,21.74,21.75,21.74,21.75,1400.0,18.1438,18.1521,18.1438,18.1521,1400.0
2007-09-26 10:20:00,21.75,21.75,21.74,21.75,4400.0,18.1521,18.1521,18.1438,18.1521,4400.0
2007-09-26 10:25:00,21.74,21.84,21.74,21.83,42800.0,18.1438,18.2272,18.1438,18.2189,42800.0
2007-09-26 10:30:00,21.82,21.85,21.82,21.85,1600.0,18.2106,18.2356,18.2106,18.2356,1600.0
2007-09-26 10:35:00,21.84,21.85,21.79,21.81,10800.0,18.2272,18.2356,18.1855,18.2022,10800.0
2007-09-26 10:40:00,21.79,21.79,21.75,21.76,3800.0,18.1855,18.1855,18.1521,18.1605,3800.0
2007-09-26 10:45:00,21.79,21.81,21.78,21.81,3200.0,18.1855,18.2022,18.1772,18.2022,3200.0
2007-09-26 10:50:00,21.81,21.84,21.81,21.84,3000.0,18.2022,18.2272,18.2022,18.2272,3000.0
2007-09-26 10:55:00,21.83,21.85,21.83,21.85,1400.0,18.2189,18.2356,18.2189,18.2356,1400.0
2007-09-26 11:00:00,21.84,21.88,21.84,21.88,5400.0,18.2272,18.2606,18.2272,18.2606,5400.0
2007-09-26 11:05:00,21.89,21.9,21.88,21.9,9000.0,18.269,18.2773,18.2606,18.2773,9000.0
2007-09-26 11:10:00,21.9,21.93,21.9,21.93,3200.0,18.2773,18.3024,18.2773,18.3024,3200.0
2007-09-26 11:15:00,21.92,21.96,21.92,21.96,7000.0,18.294,18.3274,18.294,18.3274,7000.0
2007-09-26 11:20:00,21.96,21.96,21.95,21.95,3000.0,18.3274,18.3274,18.319,18.319,3000.0
2007-09-26 11:25:00,21.96,21.96,21.93,21.93,3800.0,18.3274,18.3274,18.3024,18.3024,3800.0
2007-09-26 11:30:00,21.93,21.93,21.92,21.93,4200.0,18.3024,18.3024,18.294,18.3024,4200.0
2007-09-26 11:35:00,21.93,21.93,21.93,21.93,2000.0,18.3024,18.3024,18.3024,18.3024,2000.0
2007-09-26 11:40:00,21.93,21.93,21.93,21.93,1600.0,18.3024,18.3024,18.3024,18.3024,1600.0
2007-09-26 11:45:00,21.93,21.97,21.93,21.97,6200.0,18.3024,18.3357,18.3024,18.3357,6200.0
2007-09-26 11:50:00,21.98,21.99,21.92,21.92,10600.0,18.3441,18.3524,18.294,18.294,10600.0
2007-09-26 11:55:00,21.93,21.93,21.9,21.91,3400.0,18.3024,18.3024,18.2773,18.2857,3400.0
2007-09-26 12:00:00,21.9,21.91,21.9,21.9,1600.0,18.2773,18.2857,18.2773,18.2773,1600.0
2007-09-26 12:05:00,21.9,21.91,21.89,21.89,4600.0,18.2773,18.2857,18.269,18.269,4600.0
2007-09-26 12:10:00,21.89,21.89,21.89,21.89,800.0,18.269,18.269,18.269,18.269,800.0
2007-09-26 12:15:00,21.89,21.89,21.87,21.87,5000.0,18.269,18.269,18.2523,18.2523,5000.0
2007-09-26 12:20:00,21.87,21.88,21.86,21.86,3000.0,18.2523,18.2606,18.2439,18.2439,3000.0
2007-09-26 12:25:00,21.86,21.88,21.86,21.88,2000.0,18.2439,18.2606,18.2439,18.2606,2000.0
2007-09-26 12:30:00,21.87,21.88,21.87,21.88,3400.0,18.2523,18.2606,18.2523,18.2606,3400.0
2007-09-26 12:35:00,21.87,21.88,21.87,21.87,5400.0,18.2523,18.2606,18.2523,18.2523,5400.0
2007-09-26 12:40:00,21.88,21.88,21.86,21.86,7800.0,18.2606,18.2606,18.2439,18.2439,7800.0
2007-09-26 12:45:00,21.88,21.88,21.84,21.86,10800.0,18.2606,18.2606,18.2272,18.2439,10800.0
2007-09-26 12:50:00,21.86,21.88,21.86,21.86,5800.0,18.2439,18.2606,18.2439,18.2439,5800.0
2007-09-26 12:55:00,21.86,21.87,21.85,21.86,3000.0,18.2439,18.2523,18.2356,18.2439,3000.0
2007-09-26 13:00:00,21.86,21.88,21.86,21.88,3600.0,18.2439,18.2606,18.2439,18.2606,3600.0
2007-09-26 13:05:00,21.86,21.88,21.86,21.88,2000.0,18.2439,18.2606,18.2439,18.2606,2000.0
2007-09-26 13:10:00,21.88,21.88,21.86,21.87,3600.0,18.2606,18.2606,18.2439,18.2523,3600.0
2007-09-26 13:15:00,21.88,21.88,21.87,21.87,1200.0,18.2606,18.2606,18.2523,18.2523,1200.0
2007-09-26 13:20:00,21.88,21.88,21.84,21.86,4000.0,18.2606,18.2606,18.2272,18.2439,4000.0
2007-09-26 13:25:00,21.86,21.86,21.84,21.85,6800.0,18.2439,18.2439,18.2272,18.2356,6800.0
2007-09-26 13:30:00,21.85,21.85,21.85,21.85,1000.0,18.2356,18.2356,18.2356,18.2356,1000.0
2007-09-26 13:35:00,21.83,21.84,21.82,21.84,3800.0,18.2189,18.2272,18.2106,18.2272,3800.0
2007-09-26 13:40:00,21.83,21.84,21.81,21.82,8800.0,18.2189,18.2272,18.2022,18.2106,8800.0
2007-09-26 13:45:00,21.81,21.81,21.78,21.78,4200.0,18.2022,18.2022,18.1772,18.1772,4200.0
2007-09-26 13:50:00,21.76,21.76,21.74,21.74,2400.0,18.1605,18.1605,18.1438,18.1438,2400.0
2007-09-26 13:55:00,21.74,21.74,21.71,21.73,5600.0,18.1438,18.1438,18.1187,18.1354,5600.0
2007-09-26 14:00:00,21.73,21.74,21.72,21.72,3000.0,18.1354,18.1438,18.1271,18.1271,3000.0
2007-09-26 14:05:00,21.73,21.74,21.71,21.74,7600.0,18.1354,18.1438,18.1187,18.1438,7600.0
2007-09-26 14:10:00,21.73,21.73,21.72,21.72,5000.0,18.1354,18.1354,18.1271,18.1271,5000.0
2007-09-26 14:15:00,21.73,21.73,21.72,21.73,6800.0,18.1354,18.1354,18.1271,18.1354,6800.0
2007-09-26 14:20:00,21.73,21.73,21.73,21.73,200.0,18.1354,18.1354,18.1354,18.1354,200.0
2007-09-26 14:25:00,21.73,21.73,21.7,21.71,4400.0,18.1354,18.1354,18.1104,18.1187,4400.0
2007-09-26 14:30:00,21.71,21.72,21.7,21.72,5800.0,18.1187,18.1271,18.1104,18.1271,5800.0
2007-09-26 14:35:00,21.72,21.73,21.72,21.73,800.0,18.1271,18.1354,18.1271,18.1354,800.0
2007-09-26 14:40:00,21.72,21.72,21.7,21.7,5000.0,18.1271,18.1271,18.1104,18.1104,5000.0
2007-09-26 14:45:00,21.7,21.72,21.7,21.71,1400.0,18.1104,18.1271,18.1104,18.1187,1400.0
2007-09-26 14:50:00,21.72,21.76,21.72,21.74,7200.0,18.1271,18.1605,18.1271,18.1438,7200.0
2007-09-26 14:55:00,21.73,21.75,21.73,21.75,10600.0,18.1354,18.1521,18.1354,18.1521,10600.0
2007-09-26 15:00:00,21.75,21.76,21.75,21.75,7400.0,18.1521,18.1605,18.1521,18.1521,7400.0
2007-09-26 15:05:00,21.75,21.8,21.75,21.79,10200.0,18.1521,18.1939,18.1521,18.1855,10200.0
2007-09-26 15:10:00,21.8,21.82,21.79,21.8,14600.0,18.1939,18.2106,18.1855,18.1939,14600.0
2007-09-26 15:15:00,21.79,21.82,21.79,21.82,11400.0,18.1855,18.2106,18.1855,18.2106,11400.0
2007-09-26 15:20:00,21.83,21.84,21.77,21.78,9800.0,18.2189,18.2272,18.1688,18.1772,9800.0
2007-09-26 15:25:00,21.77,21.81,21.77,21.81,6600.0,18.1688,18.2022,18.1688,18.2022,6600.0
2007-09-26 15:30:00,21.81,21.81,21.77,21.78,10800.0,18.2022,18.2022,18.1688,18.1772,10800.0
2007-09-26 15:35:00,21.77,21.78,21.75,21.75,14400.0,18.1688,18.1772,18.1521,18.1521,14400.0
2007-09-26 15:40:00,21.75,21.75,21.74,21.75,6200.0,18.1521,18.1521,18.1438,18.1521,6200.0
2007-09-26 15:45:00,21.75,21.75,21.72,21.73,7200.0,18.1521,18.1521,18.1271,18.1354,7200.0
2007-09-26 15:50:00,21.73,21.76,21.72,21.76,9000.0,18.1354,18.1605,18.1271,18.1605,9000.0
2007-09-26 15:55:00,21.77,21.83,21.76,21.83,14600.0,18.1688,18.2189,18.1605,18.2189,14600.0
2007-09-27 09:30:00,21.25,21.3,21.03,21.14,89200.0,17.7348,17.7766,17.5512,17.643,89200.0
2007-09-27 09:35:00,21.14,21.43,21.14,21.4,38400.0,17.643,17.8851,17.643,17.86,38400.0
2007-09-27 09:40:00,21.39,21.42,21.36,21.38,45600.0,17.8517,17.8767,17.8266,17.8433,45600.0
2007-09-27 09:45:00,21.37,21.4,21.31,21.32,16400.0,17.835,17.86,17.7849,17.7933,16400.0
2007-09-27 09:50:00,21.33,21.36,21.29,21.35,12800.0,17.8016,17.8266,17.7682,17.8183,12800.0
2007-09-27 09:55:00,21.35,21.41,21.35,21.39,21400.0,17.8183,17.8684,17.8183,17.8517,21400.0
2007-09-27 10:00:00,21.39,21.46,21.38,21.46,15200.0,17.8517,17.9101,17.8433,17.9101,15200.0
2007-09-27 10:05:00,21.46,21.46,21.44,21.44,20000.0,17.9101,17.9101,17.8934,17.8934,20000.0
2007-09-27 10:10:00,21.45,21.45,21.41,21.42,27200.0,17.9018,17.9018,17.8684,17.8767,27200.0
2007-09-27 10:15:00,21.41,21.41,21.36,21.38,21400.0,17.8684,17.8684,17.8266,17.8433,21400.0
2007-09-27 10:20:00,21.38,21.41,21.36,21.4,16800.0,17.8433,17.8684,17.8266,17.86,16800.0
2007-09-27 10:25:00,21.4,21.42,21.38,21.39,17200.0,17.86,17.8767,17.8433,17.8517,17200.0
2007-09-27 10:30:00,21.38,21.42,21.38,21.42,6800.0,17.8433,17.8767,17.8433,17.8767,6800.0
2007-09-27 10:35:00,21.43,21.46,21.43,21.45,19000.0,17.8851,17.9101,17.8851,17.9018,19000.0
2007-09-27 10:40:00,21.46,21.46,21.43,21.43,6800.0,17.9101,17.9101,17.8851,17.8851,6800.0
2007-09-27 10:45:00,21.41,21.42,21.41,21.41,8400.0,17.8684,17.8767,17.8684,17.8684,8400.0
2007-09-27 10:50:00,21.41,21.43,21.41,21.43,6800.0,17.8684,17.8851,17.8684,17.8851,6800.0
2007-09-27 10:55:00,21.43,21.44,21.43,21.44,5000.0,17.8851,17.8934,17.8851,17.8934,5000.0
2007-09-27 11:00:00,21.44,21.44,21.4,21.4,6400.0,17.8934,17.8934,17.86,17.86,6400.0
2007-09-27 11:05:00,21.4,21.43,21.4,21.43,9200.0,17.86,17.8851,17.86,17.8851,9200.0
2007-09-27 11:10:00,21.43,21.43,21.43,21.43,3800.0,17.8851,17.8851,17.8851,17.8851,3800.0
2007-09-27 11:15:00,21.43,21.43,21.43,21.43,5800.0,17.8851,17.8851,17.8851,17.8851,5800.0
2007-09-27 11:20:00,21.43,21.43,21.4,21.4,9600.0,17.8851,17.8851,17.86,17.86,9600.0
2007-09-27 11:25:00,21.4,21.42,21.4,21.42,4000.0,17.86,17.8767,17.86,17.8767,4000.0
2007-09-27 11:30:00,21.4,21.43,21.4,21.42,3200.0,17.86,17.8851,17.86,17.8767,3200.0
2007-09-27 11:35:00,21.43,21.43,21.42,21.43,7600.0,17.8851,17.8851,17.8767,17.8851,7600.0
2007-09-27 11:40:00,21.43,21.43,21.42,21.43,4800.0,17.8851,17.8851,17.8767,17.8851,4800.0
2007-09-27 11:45:00,21.43,21.43,21.43,21.43,3000.0,17.8851,17.8851,17.8851,17.8851,3000.0
2007-09-27 11:50:00,21.43,21.43,21.43,21.43,8800.0,17.8851,17.8851,17.8851,17.8851,8800.0
2007-09-27 11:55:00,21.43,21.43,21.4,21.41,7800.0,17.8851,17.8851,17.86,17.8684,7800.0
2007-09-27 12:00:00,21.41,21.43,21.4,21.43,8800.0,17.8684,17.8851,17.86,17.8851,8800.0
2007-09-27 12:05:00,21.43,21.43,21.39,21.39,9000.0,17.8851,17.8851,17.8517,17.8517,9000.0
2007-09-27 12:10:00,21.39,21.4,21.39,21.4,2400.0,17.8517,17.86,17.8517,17.86,2400.0
2007-09-27 12:15:00,21.39,21.39,21.38,21.38,2600.0,17.8517,17.8517,17.8433,17.8433,2600.0
2007-09-27 12:20:00,21.39,21.4,21.39,21.39,6000.0,17.8517,17.86,17.8517,17.8517,6000.0
2007-09-27 12:25:00,21.4,21.41,21.39,21.41,5400.0,17.86,17.8684,17.8517,17.8684,5400.0
2007-09-27 12:30:00,21.43,21.43,21.39,21.4,2600.0,17.8851,17.8851,17.8517,17.86,2600.0
2007-09-27 12:35:00,21.39,21.41,21.39,21.39,11600.0,17.8517,17.8684,17.8517,17.8517,11600.0
2007-09-27 12:40:00,21.4,21.4,21.36,21.37,10000.0,17.86,17.86,17.8266,17.835,10000.0
2007-09-27 12:45:00,21.38,21.38,21.36,21.38,5800.0,17.8433,17.8433,17.8266,17.8433,5800.0
2007-09-27 12:50:00,21.39,21.4,21.38,21.4,2200.0,17.8517,17.86,17.8433,17.86,2200.0
2007-09-27 12:55:00,21.4,21.4,21.38,21.4,4400.0,17.86,17.86,17.8433,17.86,4400.0
2007-09-27 13:00:00,21.4,21.41,21.4,21.41,11200.0,17.86,17.8684,17.86,17.8684,11200.0
2007-09-27 13:05:00,21.41,21.43,21.41,21.42,5200.0,17.8684,17.8851,17.8684,17.8767,5200.0
2007-09-27 13:10:00,21.42,21.42,21.4,21.4,7200.0,17.8767,17.8767,17.86,17.86,7200.0
2007-09-27 13:15:00,21.39,21.4,21.34,21.4,33800.0,17.8517,17.86,17.81,17.86,33800.0
2007-09-27 13:20:00,21.4,21.41,21.37,21.37,7400.0,17.86,17.8684,17.835,17.835,7400.0
2007-09-27 13:25:00,21.39,21.4,21.36,21.38,9400.0,17.8517,17.86,17.8266,17.8433,9400.0
2007-09-27 13:30:00,21.38,21.39,21.36,21.39,8000.0,17.8433,17.8517,17.8266,17.8517,8000.0
2007-09-27 13:35:00,21.39,21.4,21.39,21.39,7600.0,17.8517,17.86,17.8517,17.8517,7600.0
2007-09-27 13:40:00,21.38,21.4,21.38,21.4,3800.0,17.8433,17.86,17.8433,17.86,3800.0
2007-09-27 13:45:00,21.4,21.41,21.39,21.4,7200.0,17.86,17.8684,17.8517,17.86,7200.0
2007-09-27 13:50:00,21.4,21.41,21.4,21.4,4000.0,17.86,17.8684,17.86,17.86,4000.0
2007-09-27 13:55:00,21.4,21.42,21.4,21.41,2200.0,17.86,17.8767,17.86,17.8684,2200.0
2007-09-27 14:00:00,21.4,21.43,21.4,21.43,9000.0,17.86,17.8851,17.86,17.8851,9000.0
2007-09-27 14:05:00,21.43,21.45,21.43,21.44,13600.0,17.8851,17.9018,17.8851,17.8934,13600.0
2007-09-27 14:10:00,21.43,21.44,21.43,21.44,4800.0,17.8851,17.8934,17.8851,17.8934,4800.0
2007-09-27 14:15:00,21.44,21.45,21.44,21.44,7400.0,17.8934,17.9018,17.8934,17.8934,7400.0
2007-09-27 14:20:00,21.45,21.45,21.43,21.43,6600.0,17.9018,17.9018,17.8851,17.8851,6600.0
2007-09-27 14:25:00,21.43,21.44,21.42,21.43,10400.0,17.8851,17.8934,17.8767,17.8851,10400.0
2007-09-27 14:30:00,21.43,21.43,21.42,21.43,4000.0,17.8851,17.8851,17.8767,17.8851,4000.0
2007-09-27 14:35:00,21.42,21.43,21.39,21.4,13800.0,17.8767,17.8851,17.8517,17.86,13800.0
2007-09-27 14:40:00,21.4,21.42,21.39,21.4,17800.0,17.86,17.8767,17.8517,17.86,17800.0
2007-09-27 14:45:00,21.4,21.4,21.38,21.4,6600.0,17.86,17.86,17.8433,17.86,6600.0
2007-09-27 14:50:00,21.4,21.41,21.39,21.4,11000.0,17.86,17.8684,17.8517,17.86,11000.0
2007-09-27 14:55:00,21.4,21.4,21.37,21.38,5800.0,17.86,17.86,17.835,17.8433,5800.0
2007-09-27 15:00:00,21.38,21.39,21.37,21.39,6000.0,17.8433,17.8517,17.835,17.8517,6000.0
2007-09-27 15:05:00,21.39,21.42,21.39,21.42,5000.0,17.8517,17.8767,17.8517,17.8767,5000.0
2007-09-27 15:10:00,21.42,21.43,21.41,21.43,10400.0,17.8767,17.8851,17.8684,17.8851,10400.0
2007-09-27 15:15:00,21.42,21.43,21.42,21.43,8000.0,17.8767,17.8851,17.8767,17.8851,8000.0
2007-09-27 15:20:00,21.43,21.43,21.42,21.42,7800.0,17.8851,17.8851,17.8767,17.8767,7800.0
2007-09-27 15:25:00,21.42,21.43,21.38,21.39,9800.0,17.8767,17.8851,17.8433,17.8517,9800.0
2007-09-27 15:30:00,21.39,21.4,21.36,21.38,9800.0,17.8517,17.86,17.8266,17.8433,9800.0
2007-09-27 15:35:00,21.38,21.41,21.36,21.4,15600.0,17.8433,17.8684,17.8266,17.86,15600.0
2007-09-27 15:40:00,21.41,21.43,21.4,21.43,17400.0,17.8684,17.8851,17.86,17.8851,17400.0
2007-09-27 15:45:00,21.42,21.43,21.42,21.42,13400.0,17.8767,17.8851,17.8767,17.8767,13400.0
2007-09-27 15:50:00,21.43,21.43,21.4,21.43,19600.0,17.8851,17.8851,17.86,17.8851,19600.0
2007-09-27 15:55:00,21.43,21.43,21.4,21.41,56000.0,17.8851,17.8851,17.86,17.8684,56000.0
2007-09-28 09:30:00,21.49,21.58,21.49,21.5,18800.0,17.9351,18.0103,17.9351,17.9435,18800.0
2007-09-28 09:35:00,21.52,21.58,21.5,21.5,18200.0,17.9602,18.0103,17.9435,17.9435,18200.0
2007-09-28 09:40:00,21.53,21.59,21.53,21.55,7800.0,17.9685,18.0186,17.9685,17.9852,7800.0
2007-09-28 09:45:00,21.55,21.58,21.54,21.57,23400.0,17.9852,18.0103,17.9769,18.0019,23400.0
2007-09-28 09:50:00,21.59,21.63,21.59,21.59,13400.0,18.0186,18.052,18.0186,18.0186,13400.0
2007-09-28 09:55:00,21.58,21.61,21.53,21.53,12400.0,18.0103,18.0353,17.9685,17.9685,12400.0
2007-09-28 10:00:00,21.55,21.58,21.53,21.56,11600.0,17.9852,18.0103,17.9685,17.9936,11600.0
2007-09-28 10:05:00,21.56,21.56,21.53,21.53,8400.0,17.9936,17.9936,17.9685,17.9685,8400.0
2007-09-28 10:10:00,21.55,21.57,21.54,21.56,10000.0,17.9852,18.0019,17.9769,17.9936,10000.0
2007-09-28 10:15:00,21.56,21.56,21.52,21.52,8800.0,17.9936,17.9936,17.9602,17.9602,8800.0
2007-09-28 10:20:00,21.52,21.52,21.44,21.44,14200.0,17.9602,17.9602,17.8934,17.8934,14200.0
2007-09-28 10:25:00,21.43,21.43,21.41,21.42,2800.0,17.8851,17.8851,17.8684,17.8767,2800.0
2007-09-28 10:30:00,21.41,21.41,21.38,21.39,8600.0,17.8684,17.8684,17.8433,17.8517,8600.0
2007-09-28 10:35:00,21.39,21.42,21.39,21.42,9400.0,17.8517,17.8767,17.8517,17.8767,9400.0
2007-09-28 10:40:00,21.4,21.43,21.4,21.43,4000.0,17.86,17.8851,17.86,17.8851,4000.0
2007-09-28 10:45:00,21.43,21.43,21.4,21.41,15600.0,17.8851,17.8851,17.86,17.8684,15600.0
2007-09-28 10:50:00,21.41,21.41,21.35,21.37,19400.0,17.8684,17.8684,17.8183,17.835,19400.0
2007-09-28 10:55:00,21.36,21.36,21.32,21.32,11400.0,17.8266,17.8266,17.7933,17.7933,11400.0
2007-09-28 11:00:00,21.33,21.34,21.32,21.32,12200.0,17.8016,17.81,17.7933,17.7933,12200.0
2007-09-28 11:05:00,21.32,21.32,21.28,21.28,7400.0,17.7933,17.7933,17.7599,17.7599,7400.0
2007-09-28 11:10:00,21.3,21.3,21.29,21.29,13600.0,17.7766,17.7766,17.7682,17.7682,13600.0
2007-09-28 11:15:00,21.29,21.3,21.28,21.3,7600.0,17.7682,17.7766,17.7599,17.7766,7600.0
2007-09-28 11:20:00,21.3,21.34,21.29,21.33,13400.0,17.7766,17.81,17.7682,17.8016,13400.0
2007-09-28 11:25:00,21.34,21.34,21.29,21.29,17000.0,17.81,17.81,17.7682,17.7682,17000.0
2007-09-28 11:30:00,21.29,21.3,21.28,21.28,5000.0,17.7682,17.7766,17.7599,17.7599,5000.0
2007-09-28 11:35:00,21.29,21.29,21.28,21.28,4800.0,17.7682,17.7682,17.7599,17.7599,4800.0
2007-09-28 11:40:00,21.29,21.29,21.27,21.27,9200.0,17.7682,17.7682,17.7515,17.7515,9200.0
2007-09-28 11:45:00,21.28,21.29,21.28,21.29,13400.0,17.7599,17.7682,17.7599,17.7682,13400.0
2007-09-28 11:50:00,21.28,21.29,21.26,21.27,9600.0,17.7599,17.7682,17.7432,17.7515,9600.0
2007-09-28 11:55:00,21.27,21.27,21.24,21.24,9200.0,17.7515,17.7515,17.7265,17.7265,9200.0
2007-09-28 12:00:00,21.24,21.26,21.24,21.25,7000.0,17.7265,17.7432,17.7265,17.7348,7000.0
2007-09-28 12:05:00,21.25,21.27,21.24,21.27,3600.0,17.7348,17.7515,17.7265,17.7515,3600.0
2007-09-28 12:10:00,21.25,21.28,21.25,21.28,2000.0,17.7348,17.7599,17.7348,17.7599,2000.0
2007-09-28 12:15:00,21.28,21.29,21.28,21.29,3000.0,17.7599,17.7682,17.7599,17.7682,3000.0
2007-09-28 12:20:00,21.28,21.29,21.28,21.29,4600.0,17.7599,17.7682,17.7599,17.7682,4600.0
2007-09-28 12:25:00,21.28,21.29,21.28,21.28,6800.0,17.7599,17.7682,17.7599,17.7599,6800.0
2007-09-28 12:30:00,21.29,21.31,21.29,21.31,6000.0,17.7682,17.7849,17.7682,17.7849,6000.0
2007-09-28 12:35:00,21.3,21.32,21.3,21.32,8000.0,17.7766,17.7933,17.7766,17.7933,8000.0
2007-09-28 12:40:00,21.33,21.39,21.33,21.38,10400.0,17.8016,17.8517,17.8016,17.8433,10400.0
2007-09-28 12:45:00,21.38,21.39,21.38,21.39,3400.0,17.8433,17.8517,17.8433,17.8517,3400.0
2007-09-28 12:50:00,21.38,21.39,21.38,21.38,4200.0,17.8433,17.8517,17.8433,17.8433,4200.0
2007-09-28 12:55:00,21.38,21.4,21.38,21.4,3600.0,17.8433,17.86,17.8433,17.86,3600.0
2007-09-28 13:00:00,21.39,21.4,21.39,21.39,2000.0,17.8517,17.86,17.8517,17.8517,2000.0
2007-09-28 13:05:00,21.39,21.39,21.38,21.38,9400.0,17.8517,17.8517,17.8433,17.8433,9400.0
2007-09-28 13:10:00,21.38,21.39,21.38,21.38,3800.0,17.8433,17.8517,17.8433,17.8433,3800.0
2007-09-28 13:15:00,21.39,21.41,21.39,21.41,19200.0,17.8517,17.8684,17.8517,17.8684,19200.0
2007-09-28 13:20:00,21.41,21.41,21.39,21.39,6000.0,17.8684,17.8684,17.8517,17.8517,6000.0
2007-09-28 13:25:00,21.4,21.4,21.4,21.4,4800.0,17.86,17.86,17.86,17.86,4800.0
2007-09-28 13:30:00,21.4,21.4,21.39,21.39,8400.0,17.86,17.86,17.8517,17.8517,8400.0
2007-09-28 13:35:00,21.39,21.4,21.39,21.39,3400.0,17.8517,17.86,17.8517,17.8517,3400.0
2007-09-28 13:40:00,21.4,21.4,21.4,21.4,3800.0,17.86,17.86,17.86,17.86,3800.0
2007-09-28 13:45:00,21.4,21.4,21.39,21.39,3400.0,17.86,17.86,17.8517,17.8517,3400.0
2007-09-28 13:50:00,21.39,21.4,21.39,21.4,2800.0,17.8517,17.86,17.8517,17.86,2800.0
2007-09-28 13:55:00,21.4,21.4,21.39,21.39,4000.0,17.86,17.86,17.8517,17.8517,4000.0
2007-09-28 14:00:00,21.4,21.43,21.4,21.42,6000.0,17.86,17.8851,17.86,17.8767,6000.0
2007-09-28 14:05:00,21.42,21.43,21.41,21.41,6200.0,17.8767,17.8851,17.8684,17.8684,6200.0
2007-09-28 14:10:00,21.41,21.41,21.39,21.39,4600.0,17.8684,17.8684,17.8517,17.8517,4600.0
2007-09-28 14:15:00,21.4,21.4,21.38,21.38,5400.0,17.86,17.86,17.8433,17.8433,5400.0
2007-09-28 14:20:00,21.38,21.4,21.38,21.39,2400.0,17.8433,17.86,17.8433,17.8517,2400.0
2007-09-28 14:25:00,21.4,21.4,21.38,21.38,4800.0,17.86,17.86,17.8433,17.8433,4800.0
2007-09-28 14:30:00,21.38,21.39,21.38,21.39,3200.0,17.8433,17.8517,17.8433,17.8517,3200.0
2007-09-28 14:35:00,21.39,21.4,21.39,21.39,3200.0,17.8517,17.86,17.8517,17.8517,3200.0
2007-09-28 14:40:00,21.39,21.4,21.39,21.4,2400.0,17.8517,17.86,17.8517,17.86,2400.0
2007-09-28 14:45:00,21.39,21.41,21.39,21.4,3600.0,17.8517,17.8684,17.8517,17.86,3600.0
2007-09-28 14:50:00,21.39,21.4,21.38,21.38,16200.0,17.8517,17.86,17.8433,17.8433,16200.0
2007-09-28 14:55:00,21.38,21.39,21.38,21.39,14200.0,17.8433,17.8517,17.8433,17.8517,14200.0
2007-09-28 15:00:00,21.39,21.39,21.37,21.37,18000.0,17.8517,17.8517,17.835,17.835,18000.0
2007-09-28 15:05:00,21.38,21.38,21.37,21.37,12200.0,17.8433,17.8433,17.835,17.835,12200.0
2007-09-28 15:10:00,21.38,21.38,21.36,21.36,17600.0,17.8433,17.8433,17.8266,17.8266,17600.0
2007-09-28 15:15:00,21.38,21.39,21.36,21.38,22600.0,17.8433,17.8517,17.8266,17.8433,22600.0
2007-09-28 15:20:00,21.38,21.38,21.37,21.38,11400.0,17.8433,17.8433,17.835,17.8433,11400.0
2007-09-28 15:25:00,21.38,21.38,21.36,21.38,15800.0,17.8433,17.8433,17.8266,17.8433,15800.0
2007-09-28 15:30:00,21.38,21.39,21.37,21.38,23400.0,17.8433,17.8517,17.835,17.8433,23400.0
2007-09-28 15:35:00,21.38,21.39,21.38,21.39,10800.0,17.8433,17.8517,17.8433,17.8517,10800.0
2007-09-28 15:40:00,21.39,21.43,21.38,21.39,17200.0,17.8517,17.8851,17.8433,17.8517,17200.0
2007-09-28 15:45:00,21.39,21.46,21.38,21.46,13200.0,17.8517,17.9101,17.8433,17.9101,13200.0
2007-09-28 15:50:00,21.45,21.49,21.45,21.48,19600.0,17.9018,17.9351,17.9018,17.9268,19600.0
2007-09-28 15:55:00,21.48,21.48,21.41,21.43,29800.0,17.9268,17.9268,17.8684,17.8851,29800.0
2007-10-01 09:30:00,21.36,21.39,21.18,21.2,13800.0,17.8266,17.8517,17.6764,17.6931,13800.0
2007-10-01 09:35:00,21.17,21.33,21.15,21.28,14200.0,17.6681,17.8016,17.6514,17.7599,14200.0
2007-10-01 09:40:00,21.28,21.3,21.25,21.25,11200.0,17.7599,17.7766,17.7348,17.7348,11200.0
2007-10-01 09:45:00,21.25,21.26,21.2,21.22,13800.0,17.7348,17.7432,17.6931,17.7098,13800.0
2007-10-01 09:50:00,21.23,21.23,21.13,21.2,22200.0,17.7181,17.7181,17.6347,17.6931,22200.0
2007-10-01 09:55:00,21.19,21.2,21.18,21.18,3600.0,17.6848,17.6931,17.6764,17.6764,3600.0
2007-10-01 10:00:00,21.17,21.18,21.15,21.18,8000.0,17.6681,17.6764,17.6514,17.6764,8000.0
2007-10-01 10:05:00,21.17,21.17,21.14,21.15,13400.0,17.6681,17.6681,17.643,17.6514,13400.0
2007-10-01 10:10:00,21.15,21.18,21.15,21.18,9600.0,17.6514,17.6764,17.6514,17.6764,9600.0
2007-10-01 10:15:00,21.18,21.19,21.17,21.19,7000.0,17.6764,17.6848,17.6681,17.6848,7000.0
2007-10-01 10:20:00,21.2,21.24,21.19,21.23,7600.0,17.6931,17.7265,17.6848,17.7181,7600.0
2007-10-01 10:25:00,21.23,21.25,21.22,21.23,6600.0,17.7181,17.7348,17.7098,17.7181,6600.0
2007-10-01 10:30:00,21.22,21.23,21.22,21.22,12000.0,17.7098,17.7181,17.7098,17.7098,12000.0
2007-10-01 10:35:00,21.22,21.22,21.18,21.2,13800.0,17.7098,17.7098,17.6764,17.6931,13800.0
2007-10-01 10:40:00,21.21,21.21,21.19,21.2,7200.0,17.7015,17.7015,17.6848,17.6931,7200.0
2007-10-01 10:45:00,21.19,21.19,21.15,21.18,21600.0,17.6848,17.6848,17.6514,17.6764,21600.0
2007-10-01 10:50:00,21.18,21.18,21.17,21.17,6200.0,17.6764,17.6764,17.6681,17.6681,6200.0
2007-10-01 10:55:00,21.17,21.17,21.15,21.17,17800.0,17.6681,17.6681,17.6514,17.6681,17800.0
2007-10-01 11:00:00,21.18,21.21,21.18,21.21,38400.0,17.6764,17.7015,17.6764,17.7015,38400.0
2007-10-01 11:05:00,21.22,21.23,21.21,21.22,9000.0,17.7098,17.7181,17.7015,17.7098,9000.0
2007-10-01 11:10:00,21.22,21.3,21.22,21.3,237000.0,17.7098,17.7766,17.7098,17.7766,237000.0
2007-10-01 11:15:00,21.3,21.33,21.29,21.33,10000.0,17.7766,17.8016,17.7682,17.8016,10000.0
2007-10-01 11:20:00,21.33,21.36,21.33,21.36,20400.0,17.8016,17.8266,17.8016,17.8266,20400.0
2007-10-01 11:25:00,21.36,21.36,21.34,21.36,13200.0,17.8266,17.8266,17.81,17.8266,13200.0
2007-10-01 11:30:00,21.36,21.38,21.33,21.34,17200.0,17.8266,17.8433,17.8016,17.81,17200.0
2007-10-01 11:35:00,21.33,21.36,21.33,21.35,74400.0,17.8016,17.8266,17.8016,17.8183,74400.0
2007-10-01 11:40:00,21.35,21.35,21.32,21.33,13000.0,17.8183,17.8183,17.7933,17.8016,13000.0
2007-10-01 11:45:00,21.33,21.38,21.31,21.37,40800.0,17.8016,17.8433,17.7849,17.835,40800.0
2007-10-01 11:50:00,21.37,21.4,21.33,21.35,16400.0,17.835,17.86,17.8016,17.8183,16400.0
2007-10-01 11:55:00,21.34,21.35,21.32,21.33,3400.0,17.81,17.8183,17.7933,17.8016,3400.0
2007-10-01 12:00:00,21.33,21.33,21.29,21.32,17400.0,17.8016,17.8016,17.7682,17.7933,17400.0
2007-10-01 12:05:00,21.32,21.35,21.32,21.35,4400.0,17.7933,17.8183,17.7933,17.8183,4400.0
2007-10-01 12:10:00,21.35,21.35,21.33,21.35,9800.0,17.8183,17.8183,17.8016,17.8183,9800.0
2007-10-01 12:15:00,21.35,21.35,21.34,21.35,4400.0,17.8183,17.8183,17.81,17.8183,4400.0
2007-10-01 12:20:00,21.34,21.35,21.33,21.34,11000.0,17.81,17.8183,17.8016,17.81,11000.0
2007-10-01 12:25:00,21.33,21.35,21.33,21.35,28800.0,17.8016,17.8183,17.8016,17.8183,28800.0
2007-10-01 12:30:00,21.35,21.35,21.32,21.32,10000.0,17.8183,17.8183,17.7933,17.7933,10000.0
2007-10-01 12:35:00,21.33,21.35,21.33,21.34,35200.0,17.8016,17.8183,17.8016,17.81,35200.0
2007-10-01 12:40:00,21.33,21.33,21.32,21.32,39800.0,17.8016,17.8016,17.7933,17.7933,39800.0
2007-10-01 12:45:00,21.32,21.35,21.32,21.33,19800.0,17.7933,17.8183,17.7933,17.8016,19800.0
2007-10-01 12:50:00,21.33,21.33,21.32,21.32,6800.0,17.8016,17.8016,17.7933,17.7933,6800.0
2007-10-01 12:55:00,21.32,21.34,21.31,21.33,7400.0,17.7933,17.81,17.7849,17.8016,7400.0
2007-10-01 13:00:00,21.34,21.35,21.34,21.34,38200.0,17.81,17.8183,17.81,17.81,38200.0
2007-10-01 13:05:00,21.34,21.34,21.32,21.33,5400.0,17.81,17.81,17.7933,17.8016,5400.0
2007-10-01 13:10:00,21.33,21.33,21.32,21.33,7400.0,17.8016,17.8016,17.7933,17.8016,7400.0
2007-10-01 13:15:00,21.33,21.36,21.32,21.33,24000.0,17.8016,17.8266,17.7933,17.8016,24000.0
2007-10-01 13:20:00,21.32,21.34,21.32,21.33,15600.0,17.7933,17.81,17.7933,17.8016,15600.0
2007-10-01 13:25:00,21.33,21.39,21.33,21.39,13400.0,17.8016,17.8517,17.8016,17.8517,13400.0
2007-10-01 13:30:00,21.39,21.39,21.35,21.35,55600.0,17.8517,17.8517,17.8183,17.8183,55600.0
2007-10-01 13:35:00,21.35,21.36,21.35,21.35,17800.0,17.8183,17.8266,17.8183,17.8183,17800.0
2007-10-01 13:40:00,21.36,21.36,21.34,21.34,7800.0,17.8266,17.8266,17.81,17.81,7800.0
2007-10-01 13:45:00,21.34,21.35,21.34,21.34,3200.0,17.81,17.8183,17.81,17.81,3200.0
2007-10-01 13:50:00,21.35,21.36,21.33,21.36,13400.0,17.8183,17.8266,17.8016,17.8266,13400.0
2007-10-01 13:55:00,21.36,21.38,21.35,21.38,4400.0,17.8266,17.8433,17.8183,17.8433,4400.0
2007-10-01 14:00:00,21.38,21.43,21.38,21.39,14400.0,17.8433,17.8851,17.8433,17.8517,14400.0
2007-10-01 14:05:00,21.39,21.4,21.36,21.39,33000.0,17.8517,17.86,17.8266,17.8517,33000.0
2007-10-01 14:10:00,21.39,21.41,21.39,21.4,32200.0,17.8517,17.8684,17.8517,17.86,32200.0
2007-10-01 14:15:00,21.4,21.41,21.39,21.41,9800.0,17.86,17.8684,17.8517,17.8684,9800.0
2007-10-01 14:20:00,21.41,21.42,21.41,21.41,11000.0,17.8684,17.8767,17.8684,17.8684,11000.0
2007-10-01 14:25:00,21.42,21.46,21.4,21.43,23800.0,17.8767,17.9101,17.86,17.8851,23800.0
2007-10-01 14:30:00,21.43,21.49,21.43,21.48,10200.0,17.8851,17.9351,17.8851,17.9268,10200.0
2007-10-01 14:35:00,21.49,21.51,21.48,21.51,7400.0,17.9351,17.9518,17.9268,17.9518,7400.0
2007-10-01 14:40:00,21.52,21.55,21.51,21.55,17600.0,17.9602,17.9852,17.9518,17.9852,17600.0
2007-10-01 14:45:00,21.54,21.56,21.53,21.56,6000.0,17.9769,17.9936,17.9685,17.9936,6000.0
2007-10-01 14:50:00,21.56,21.56,21.54,21.54,9600.0,17.9936,17.9936,17.9769,17.9769,9600.0
2007-10-01 14:55:00,21.54,21.54,21.53,21.53,2000.0,17.9769,17.9769,17.9685,17.9685,2000.0
2007-10-01 15:00:00,21.53,21.55,21.5,21.5,21600.0,17.9685,17.9852,17.9435,17.9435,21600.0
2007-10-01 15:05:00,21.5,21.5,21.5,21.5,22600.0,17.9435,17.9435,17.9435,17.9435,22600.0
2007-10-01 15:10:00,21.5,21.5,21.48,21.48,18600.0,17.9435,17.9435,17.9268,17.9268,18600.0
2007-10-01 15:15:00,21.48,21.52,21.48,21.52,44200.0,17.9268,17.9602,17.9268,17.9602,44200.0
2007-10-01 15:20:00,21.52,21.52,21.47,21.48,10800.0,17.9602,17.9602,17.9184,17.9268,10800.0
2007-10-01 15:25:00,21.48,21.49,21.48,21.49,4600.0,17.9268,17.9351,17.9268,17.9351,4600.0
2007-10-01 15:30:00,21.49,21.49,21.47,21.48,23600.0,17.9351,17.9351,17.9184,17.9268,23600.0
2007-10-01 15:35:00,21.48,21.5,21.47,21.5,19200.0,17.9268,17.9435,17.9184,17.9435,19200.0
2007-10-01 15:40:00,21.49,21.53,21.47,21.47,48600.0,17.9351,17.9685,17.9184,17.9184,48600.0
2007-10-01 15:45:00,21.47,21.49,21.47,21.47,28600.0,17.9184,17.9351,17.9184,17.9184,28600.0
2007-10-01 15:50:00,21.47,21.47,21.37,21.37,54200.0,17.9184,17.9184,17.835,17.835,54200.0
2007-10-01 15:55:00,21.38,21.43,21.35,21.4,178200.0,17.8433,17.8851,17.8183,17.86,178200.0
2007-10-02 09:30:00,21.32,21.35,21.24,21.29,32800.0,17.7933,17.8183,17.7265,17.7682,32800.0
2007-10-02 09:35:00,21.3,21.38,21.3,21.32,21400.0,17.7766,17.8433,17.7766,17.7933,21400.0
2007-10-02 09:40:00,21.32,21.4,21.25,21.4,25200.0,17.7933,17.86,17.7348,17.86,25200.0
2007-10-02 09:45:00,21.39,21.43,21.39,21.43,3600.0,17.8517,17.8851,17.8517,17.8851,3600.0
2007-10-02 09:50:00,21.46,21.49,21.46,21.49,2200.0,17.9101,17.9351,17.9101,17.9351,2200.0
2007-10-02 09:55:00,21.53,21.53,21.46,21.48,5400.0,17.9685,17.9685,17.9101,17.9268,5400.0
2007-10-02 10:00:00,21.46,21.48,21.42,21.46,4000.0,17.9101,17.9268,17.8767,17.9101,4000.0
2007-10-02 10:05:00,21.48,21.52,21.47,21.52,3800.0,17.9268,17.9602,17.9184,17.9602,3800.0
2007-10-02 10:10:00,21.52,21.54,21.52,21.54,5200.0,17.9602,17.9769,17.9602,17.9769,5200.0
2007-10-02 10:15:00,21.54,21.55,21.52,21.52,8400.0,17.9769,17.9852,17.9602,17.9602,8400.0
2007-10-02 10:20:00,21.52,21.52,21.48,21.49,21400.0,17.9602,17.9602,17.9268,17.9351,21400.0
2007-10-02 10:25:00,21.49,21.5,21.48,21.49,84200.0,17.9351,17.9435,17.9268,17.9351,84200.0
2007-10-02 10:30:00,21.49,21.5,21.48,21.5,7200.0,17.9351,17.9435,17.9268,17.9435,7200.0
2007-10-02 10:35:00,21.48,21.49,21.45,21.47,11800.0,17.9268,17.9351,17.9018,17.9184,11800.0
2007-10-02 10:40:00,21.47,21.48,21.43,21.43,15600.0,17.9184,17.9268,17.8851,17.8851,15600.0
2007-10-02 10:45:00,21.44,21.45,21.43,21.45,8800.0,17.8934,17.9018,17.8851,17.9018,8800.0
2007-10-02 10:50:00,21.45,21.46,21.44,21.45,9000.0,17.9018,17.9101,17.8934,17.9018,9000.0
2007-10-02 10:55:00,21.45,21.47,21.45,21.47,6800.0,17.9018,17.9184,17.9018,17.9184,6800.0
2007-10-02 11:00:00,21.46,21.47,21.45,21.47,5600.0,17.9101,17.9184,17.9018,17.9184,5600.0
2007-10-02 11:05:00,21.46,21.47,21.46,21.46,7200.0,17.9101,17.9184,17.9101,17.9101,7200.0
2007-10-02 11:10:00,21.47,21.47,21.46,21.46,7200.0,17.9184,17.9184,17.9101,17.9101,7200.0
2007-10-02 11:15:00,21.46,21.46,21.46,21.46,8200.0,17.9101,17.9101,17.9101,17.9101,8200.0
2007-10-02 11:20:00,21.46,21.48,21.46,21.47,7600.0,17.9101,17.9268,17.9101,17.9184,7600.0
2007-10-02 11:25:00,21.48,21.49,21.47,21.49,4000.0,17.9268,17.9351,17.9184,17.9351,4000.0
2007-10-02 11:30:00,21.49,21.5,21.48,21.49,4000.0,17.9351,17.9435,17.9268,17.9351,4000.0
2007-10-02 11:35:00,21.48,21.48,21.46,21.46,8400.0,17.9268,17.9268,17.9101,17.9101,8400.0
2007-10-02 11:40:00,21.46,21.5,21.46,21.5,11600.0,17.9101,17.9435,17.9101,17.9435,11600.0
2007-10-02 11:45:00,21.5,21.52,21.49,21.5,65600.0,17.9435,17.9602,17.9351,17.9435,65600.0
2007-10-02 11:50:00,21.5,21.52,21.49,21.5,27800.0,17.9435,17.9602,17.9351,17.9435,27800.0
2007-10-02 11:55:00,21.5,21.52,21.5,21.5,10400.0,17.9435,17.9602,17.9435,17.9435,10400.0
2007-10-02 12:00:00,21.5,21.5,21.5,21.5,11600.0,17.9435,17.9435,17.9435,17.9435,11600.0
2007-10-02 12:05:00,21.5,21.52,21.5,21.5,42000.0,17.9435,17.9602,17.9435,17.9435,42000.0
2007-10-02 12:10:00,21.5,21.5,21.5,21.5,32800.0,17.9435,17.9435,17.9435,17.9435,32800.0
2007-10-02 12:15:00,21.5,21.51,21.5,21.5,26200.0,17.9435,17.9518,17.9435,17.9435,26200.0
2007-10-02 12:20:00,21.5,21.5,21.49,21.5,4200.0,17.9435,17.9435,17.9351,17.9435,4200.0
2007-10-02 12:25:00,21.5,21.5,21.49,21.49,3400.0,17.9435,17.9435,17.9351,17.9351,3400.0
2007-10-02 12:30:00,21.49,21.49,21.45,21.46,6200.0,17.9351,17.9351,17.9018,17.9101,6200.0
2007-10-02 12:35:00,21.46,21.48,21.46,21.46,1200.0,17.9101,17.9268,17.9101,17.9101,1200.0
2007-10-02 12:40:00,21.48,21.48,21.46,21.48,1800.0,17.9268,17.9268,17.9101,17.9268,1800.0
2007-10-02 12:45:00,21.48,21.49,21.47,21.49,1800.0,17.9268,17.9351,17.9184,17.9351,1800.0
2007-10-02 12:50:00,21.5,21.5,21.49,21.49,3000.0,17.9435,17.9435,17.9351,17.9351,3000.0
2007-10-02 12:55:00,21.5,21.5,21.49,21.49,1200.0,17.9435,17.9435,17.9351,17.9351,1200.0
2007-10-02 13:00:00,21.5,21.5,21.49,21.5,3800.0,17.9435,17.9435,17.9351,17.9435,3800.0
2007-10-02 13:05:00,21.5,21.5,21.49,21.49,4200.0,17.9435,17.9435,17.9351,17.9351,4200.0
2007-10-02 13:10:00,21.49,21.49,21.47,21.48,3400.0,17.9351,17.9351,17.9184,17.9268,3400.0
2007-10-02 13:15:00,21.49,21.49,21.47,21.48,4000.0,17.9351,17.9351,17.9184,17.9268,4000.0
2007-10-02 13:20:00,21.48,21.48,21.48,21.48,1600.0,17.9268,17.9268,17.9268,17.9268,1600.0
2007-10-02 13:25:00,21.48,21.48,21.46,21.47,4000.0,17.9268,17.9268,17.9101,17.9184,4000.0
2007-10-02 13:30:00,21.46,21.46,21.45,21.46,5800.0,17.9101,17.9101,17.9018,17.9101,5800.0
2007-10-02 13:35:00,21.43,21.43,21.42,21.42,1600.0,17.8851,17.8851,17.8767,17.8767,1600.0
2007-10-02 13:40:00,21.42,21.42,21.4,21.4,6000.0,17.8767,17.8767,17.86,17.86,6000.0
2007-10-02 13:45:00,21.4,21.4,21.39,21.39,3600.0,17.86,17.86,17.8517,17.8517,3600.0
2007-10-02 13:50:00,21.38,21.39,21.37,21.38,11600.0,17.8433,17.8517,17.835,17.8433,11600.0
2007-10-02 13:55:00,21.38,21.39,21.38,21.39,2600.0,17.8433,17.8517,17.8433,17.8517,2600.0
2007-10-02 14:00:00,21.39,21.41,21.39,21.41,8000.0,17.8517,17.8684,17.8517,17.8684,8000.0
2007-10-02 14:05:00,21.42,21.42,21.39,21.41,1200.0,17.8767,17.8767,17.8517,17.8684,1200.0
2007-10-02 14:10:00,21.41,21.42,21.41,21.42,2600.0,17.8684,17.8767,17.8684,17.8767,2600.0
2007-10-02 14:15:00,21.42,21.42,21.38,21.42,9800.0,17.8767,17.8767,17.8433,17.8767,9800.0
2007-10-02 14:20:00,21.4,21.42,21.4,21.41,3600.0,17.86,17.8767,17.86,17.8684,3600.0
2007-10-02 14:25:00,21.42,21.43,21.4,21.42,8200.0,17.8767,17.8851,17.86,17.8767,8200.0
2007-10-02 14:30:00,21.41,21.43,21.41,21.41,5800.0,17.8684,17.8851,17.8684,17.8684,5800.0
2007-10-02 14:35:00,21.42,21.42,21.41,21.42,3000.0,17.8767,17.8767,17.8684,17.8767,3000.0
2007-10-02 14:40:00,21.42,21.43,21.38,21.39,9000.0,17.8767,17.8851,17.8433,17.8517,9000.0
2007-10-02 14:45:00,21.38,21.4,21.37,21.4,8200.0,17.8433,17.86,17.835,17.86,8200.0
2007-10-02 14:50:00,21.4,21.4,21.39,21.4,5600.0,17.86,17.86,17.8517,17.86,5600.0
2007-10-02 14:55:00,21.4,21.4,21.4,21.4,1800.0,17.86,17.86,17.86,17.86,1800.0
2007-10-02 15:00:00,21.4,21.4,21.4,21.4,5600.0,17.86,17.86,17.86,17.86,5600.0
2007-10-02 15:05:00,21.4,21.41,21.4,21.41,3000.0,17.86,17.8684,17.86,17.8684,3000.0
2007-10-02 15:10:00,21.41,21.41,21.4,21.4,1400.0,17.8684,17.8684,17.86,17.86,1400.0
2007-10-02 15:15:00,21.41,21.41,21.4,21.4,7400.0,17.8684,17.8684,17.86,17.86,7400.0
2007-10-02 15:20:00,21.4,21.42,21.39,21.4,28600.0,17.86,17.8767,17.8517,17.86,28600.0
2007-10-02 15:25:00,21.39,21.39,21.37,21.38,2600.0,17.8517,17.8517,17.835,17.8433,2600.0
2007-10-02 15:30:00,21.38,21.39,21.36,21.39,5000.0,17.8433,17.8517,17.8266,17.8517,5000.0
2007-10-02 15:35:00,21.38,21.4,21.38,21.39,9600.0,17.8433,17.86,17.8433,17.8517,9600.0
2007-10-02 15:40:00,21.4,21.4,21.39,21.39,6800.0,17.86,17.86,17.8517,17.8517,6800.0
2007-10-02 15:45:00,21.39,21.41,21.38,21.4,34600.0,17.8517,17.8684,17.8433,17.86,34600.0
2007-10-02 15:50:00,21.4,21.4,21.37,21.38,25200.0,17.86,17.86,17.835,17.8433,25200.0
2007-10-02 15:55:00,21.38,21.41,21.36,21.37,42200.0,17.8433,17.8684,17.8266,17.835,42200.0
2007-10-03 09:30:00,21.29,21.29,21.13,21.15,15400.0,17.7682,17.7682,17.6347,17.6514,15400.0
2007-10-03 09:35:00,21.13,21.16,21.08,21.08,115600.0,17.6347,17.6597,17.593,17.593,115600.0
2007-10-03 09:40:00,21.07,21.07,20.87,20.92,21800.0,17.5846,17.5846,17.4177,17.4594,21800.0
2007-10-03 09:45:00,20.92,21.1,20.92,21.08,43400.0,17.4594,17.6097,17.4594,17.593,43400.0
2007-10-03 09:50:00,21.06,21.11,21.01,21.1,33000.0,17.5763,17.618,17.5345,17.6097,33000.0
2007-10-03 09:55:00,21.08,21.08,20.9,20.9,30800.0,17.593,17.593,17.4427,17.4427,30800.0
2007-10-03 10:00:00,20.93,20.95,20.9,20.93,46600.0,17.4678,17.4845,17.4427,17.4678,46600.0
2007-10-03 10:05:00,20.93,21.0,20.92,20.98,19200.0,17.4678,17.5262,17.4594,17.5095,19200.0
2007-10-03 10:10:00,20.99,21.0,20.99,20.99,8400.0,17.5178,17.5262,17.5178,17.5178,8400.0
2007-10-03 10:15:00,21.0,21.02,20.97,21.0,49200.0,17.5262,17.5429,17.5012,17.5262,49200.0
2007-10-03 10:20:00,21.0,21.01,20.98,20.98,17600.0,17.5262,17.5345,17.5095,17.5095,17600.0
2007-10-03 10:25:00,20.99,21.01,20.99,20.99,13200.0,17.5178,17.5345,17.5178,17.5178,13200.0
2007-10-03 10:30:00,20.99,21.02,20.99,21.02,14800.0,17.5178,17.5429,17.5178,17.5429,14800.0
2007-10-03 10:35:00,21.01,21.02,20.97,20.97,16400.0,17.5345,17.5429,17.5012,17.5012,16400.0
2007-10-03 10:40:00,20.96,20.97,20.95,20.96,20800.0,17.4928,17.5012,17.4845,17.4928,20800.0
2007-10-03 10:45:00,20.96,20.97,20.95,20.95,16400.0,17.4928,17.5012,17.4845,17.4845,16400.0
2007-10-03 10:50:00,20.94,20.96,20.93,20.96,25600.0,17.4761,17.4928,17.4678,17.4928,25600.0
2007-10-03 10:55:00,20.96,20.96,20.94,20.95,8800.0,17.4928,17.4928,17.4761,17.4845,8800.0
2007-10-03 11:00:00,20.95,20.95,20.93,20.95,15000.0,17.4845,17.4845,17.4678,17.4845,15000.0
2007-10-03 11:05:00,20.95,20.96,20.94,20.95,41400.0,17.4845,17.4928,17.4761,17.4845,41400.0
2007-10-03 11:10:00,20.95,20.95,20.93,20.95,16400.0,17.4845,17.4845,17.4678,17.4845,16400.0
2007-10-03 11:15:00,20.95,20.95,20.93,20.93,18000.0,17.4845,17.4845,17.4678,17.4678,18000.0
2007-10-03 11:20:00,20.95,20.95,20.93,20.93,12800.0,17.4845,17.4845,17.4678,17.4678,12800.0
2007-10-03 11:25:00,20.93,20.95,20.93,20.94,16400.0,17.4678,17.4845,17.4678,17.4761,16400.0
2007-10-03 11:30:00,20.94,20.98,20.94,20.98,20000.0,17.4761,17.5095,17.4761,17.5095,20000.0
2007-10-03 11:35:00,20.97,20.98,20.96,20.97,7800.0,17.5012,17.5095,17.4928,17.5012,7800.0
2007-10-03 11:40:00,20.96,20.98,20.96,20.98,17600.0,17.4928,17.5095,17.4928,17.5095,17600.0
2007-10-03 11:45:00,20.97,20.98,20.97,20.98,9000.0,17.5012,17.5095,17.5012,17.5095,9000.0
2007-10-03 11:50:00,20.98,21.0,20.97,20.99,16800.0,17.5095,17.5262,17.5012,17.5178,16800.0
2007-10-03 11:55:00,20.98,21.0,20.98,20.99,8600.0,17.5095,17.5262,17.5095,17.5178,8600.0
2007-10-03 12:00:00,21.0,21.0,20.99,21.0,5200.0,17.5262,17.5262,17.5178,17.5262,5200.0
2007-10-03 12:05:00,21.0,21.03,20.99,21.0,18000.0,17.5262,17.5512,17.5178,17.5262,18000.0
2007-10-03 12:10:00,21.02,21.02,20.98,20.98,8400.0,17.5429,17.5429,17.5095,17.5095,8400.0
2007-10-03 12:15:00,20.98,20.99,20.98,20.99,4400.0,17.5095,17.5178,17.5095,17.5178,4400.0
2007-10-03 12:20:00,21.0,21.0,20.98,20.98,16800.0,17.5262,17.5262,17.5095,17.5095,16800.0
2007-10-03 12:25:00,20.99,21.01,20.97,20.99,66200.0,17.5178,17.5345,17.5012,17.5178,66200.0
2007-10-03 12:30:00,20.98,21.0,20.98,21.0,10000.0,17.5095,17.5262,17.5095,17.5262,10000.0
2007-10-03 12:35:00,20.99,20.99,20.99,20.99,7400.0,17.5178,17.5178,17.5178,17.5178,7400.0
2007-10-03 12:40:00,20.99,21.0,20.95,20.95,30600.0,17.5178,17.5262,17.4845,17.4845,30600.0
2007-10-03 12:45:00,20.95,20.96,20.93,20.93,19000.0,17.4845,17.4928,17.4678,17.4678,19000.0
2007-10-03 12:50:00,20.93,20.93,20.88,20.91,36800.0,17.4678,17.4678,17.426,17.4511,36800.0
2007-10-03 12:55:00,20.91,20.93,20.88,20.9,32800.0,17.4511,17.4678,17.426,17.4427,32800.0
2007-10-03 13:00:00,20.91,20.91,20.89,20.91,8200.0,17.4511,17.4511,17.4344,17.4511,8200.0
2007-10-03 13:05:00,20.92,20.92,20.84,20.85,56000.0,17.4594,17.4594,17.3927,17.401,56000.0
2007-10-03 13:10:00,20.85,20.85,20.82,20.84,33600.0,17.401,17.401,17.376,17.3927,33600.0
2007-10-03 13:15:00,20.84,20.84,20.81,20.81,24800.0,17.3927,17.3927,17.3676,17.3676,24800.0
2007-10-03 13:20:00,20.81,20.81,20.79,20.79,31800.0,17.3676,17.3676,17.3509,17.3509,31800.0
2007-10-03 13:25:00,20.79,20.8,20.78,20.78,20200.0,17.3509,17.3593,17.3426,17.3426,20200.0
2007-10-03 13:30:00,20.78,20.8,20.78,20.79,29000.0,17.3426,17.3593,17.3426,17.3509,29000.0
2007-10-03 13:35:00,20.79,20.8,20.78,20.8,24600.0,17.3509,17.3593,17.3426,17.3593,24600.0
2007-10-03 13:40:00,20.8,20.8,20.75,20.75,53400.0,17.3593,17.3593,17.3176,17.3176,53400.0
2007-10-03 13:45:00,20.76,20.77,20.74,20.75,28200.0,17.3259,17.3342,17.3092,17.3176,28200.0
2007-10-03 13:50:00,20.75,20.77,20.74,20.74,19400.0,17.3176,17.3342,17.3092,17.3092,19400.0
2007-10-03 13:55:00,20.74,20.74,20.67,20.68,25400.0,17.3092,17.3092,17.2508,17.2591,25400.0
2007-10-03 14:00:00,20.68,20.68,20.65,20.67,43600.0,17.2591,17.2591,17.2341,17.2508,43600.0
2007-10-03 14:05:00,20.68,20.68,20.65,20.66,28600.0,17.2591,17.2591,17.2341,17.2424,28600.0
2007-10-03 14:10:00,20.66,20.66,20.64,20.66,38200.0,17.2424,17.2424,17.2257,17.2424,38200.0
2007-10-03 14:15:00,20.65,20.65,20.61,20.61,23200.0,17.2341,17.2341,17.2007,17.2007,23200.0
2007-10-03 14:20:00,20.61,20.64,20.61,20.64,24200.0,17.2007,17.2257,17.2007,17.2257,24200.0
2007-10-03 14:25:00,20.63,20.67,20.63,20.65,10000.0,17.2174,17.2508,17.2174,17.2341,10000.0
2007-10-03 14:30:00,20.65,20.67,20.64,20.66,20000.0,17.2341,17.2508,17.2257,17.2424,20000.0
2007-10-03 14:35:00,20.67,20.72,20.66,20.71,14600.0,17.2508,17.2925,17.2424,17.2842,14600.0
2007-10-03 14:40:00,20.72,20.76,20.71,20.76,52200.0,17.2925,17.3259,17.2842,17.3259,52200.0
2007-10-03 14:45:00,20.77,20.77,20.69,20.71,23200.0,17.3342,17.3342,17.2675,17.2842,23200.0
2007-10-03 14:50:00,20.72,20.72,20.67,20.7,38600.0,17.2925,17.2925,17.2508,17.2758,38600.0
2007-10-03 14:55:00,20.7,20.72,20.68,20.7,12600.0,17.2758,17.2925,17.2591,17.2758,12600.0
2007-10-03 15:00:00,20.71,20.72,20.7,20.72,18600.0,17.2842,17.2925,17.2758,17.2925,18600.0
2007-10-03 15:05:00,20.72,20.78,20.72,20.77,26800.0,17.2925,17.3426,17.2925,17.3342,26800.0
2007-10-03 15:10:00,20.78,20.79,20.77,20.77,31200.0,17.3426,17.3509,17.3342,17.3342,31200.0
2007-10-03 15:15:00,20.78,20.78,20.76,20.77,32400.0,17.3426,17.3426,17.3259,17.3342,32400.0
2007-10-03 15:20:00,20.78,20.82,20.78,20.81,39800.0,17.3426,17.376,17.3426,17.3676,39800.0
2007-10-03 15:25:00,20.81,20.83,20.81,20.83,22800.0,17.3676,17.3843,17.3676,17.3843,22800.0
2007-10-03 15:30:00,20.82,20.83,20.78,20.79,36000.0,17.376,17.3843,17.3426,17.3509,36000.0
2007-10-03 15:35:00,20.78,20.81,20.78,20.78,12200.0,17.3426,17.3676,17.3426,17.3426,12200.0
2007-10-03 15:40:00,20.77,20.78,20.72,20.72,19200.0,17.3342,17.3426,17.2925,17.2925,19200.0
2007-10-03 15:45:00,20.73,20.73,20.7,20.73,32000.0,17.3009,17.3009,17.2758,17.3009,32000.0
2007-10-03 15:50:00,20.71,20.73,20.7,20.72,37400.0,17.2842,17.3009,17.2758,17.2925,37400.0
2007-10-03 15:55:00,20.73,20.73,20.62,20.63,193400.0,17.3009,17.3009,17.2091,17.2174,193400.0
2007-10-04 09:30:00,20.49,20.49,20.4,20.43,61400.0,17.1006,17.1006,17.0254,17.0505,61400.0
2007-10-04 09:35:00,20.43,20.43,20.33,20.34,29200.0,17.0505,17.0505,16.967,16.9754,29200.0
2007-10-04 09:40:00,20.38,20.38,20.22,20.34,67200.0,17.0088,17.0088,16.8752,16.9754,67200.0
2007-10-04 09:45:00,20.35,20.4,20.34,20.36,34400.0,16.9837,17.0254,16.9754,16.9921,34400.0
2007-10-04 09:50:00,20.36,20.36,20.28,20.32,94000.0,16.9921,16.9921,16.9253,16.9587,94000.0
2007-10-04 09:55:00,20.28,20.29,20.14,20.19,65800.0,16.9253,16.9336,16.8085,16.8502,65800.0
2007-10-04 10:00:00,20.18,20.26,20.18,20.25,19800.0,16.8418,16.9086,16.8418,16.9003,19800.0
2007-10-04 10:05:00,20.23,20.25,20.23,20.25,25400.0,16.8836,16.9003,16.8836,16.9003,25400.0
2007-10-04 10:10:00,20.25,20.25,20.22,20.24,28200.0,16.9003,16.9003,16.8752,16.8919,28200.0
2007-10-04 10:15:00,20.23,20.24,20.19,20.2,34800.0,16.8836,16.8919,16.8502,16.8585,34800.0
2007-10-04 10:20:00,20.2,20.7,20.18,20.19,36200.0,16.8585,17.2758,16.8418,16.8502,36200.0
2007-10-04 10:25:00,20.19,20.2,20.17,20.19,92600.0,16.8502,16.8585,16.8335,16.8502,92600.0
2007-10-04 10:30:00,20.2,20.25,20.2,20.24,56400.0,16.8585,16.9003,16.8585,16.8919,56400.0
2007-10-04 10:35:00,20.23,20.23,20.17,20.19,44000.0,16.8836,16.8836,16.8335,16.8502,44000.0
2007-10-04 10:40:00,20.19,20.22,20.19,20.21,37800.0,16.8502,16.8752,16.8502,16.8669,37800.0
2007-10-04 10:45:00,20.22,20.22,20.2,20.21,27600.0,16.8752,16.8752,16.8585,16.8669,27600.0
2007-10-04 10:50:00,20.2,20.21,20.15,20.18,53800.0,16.8585,16.8669,16.8168,16.8418,53800.0
2007-10-04 10:55:00,20.18,20.2,20.15,20.2,24400.0,16.8418,16.8585,16.8168,16.8585,24400.0
2007-10-04 11:00:00,20.18,20.21,20.18,20.21,24600.0,16.8418,16.8669,16.8418,16.8669,24600.0
2007-10-04 11:05:00,20.21,20.22,20.13,20.13,61400.0,16.8669,16.8752,16.8001,16.8001,61400.0
2007-10-04 11:10:00,20.13,20.13,20.09,20.1,25000.0,16.8001,16.8001,16.7667,16.7751,25000.0
2007-10-04 11:15:00,20.1,20.14,20.1,20.13,60600.0,16.7751,16.8085,16.7751,16.8001,60600.0
2007-10-04 11:20:00,20.13,20.14,20.11,20.11,16000.0,16.8001,16.8085,16.7834,16.7834,16000.0
2007-10-04 11:25:00,20.11,20.12,20.09,20.1,11600.0,16.7834,16.7918,16.7667,16.7751,11600.0
2007-10-04 11:30:00,20.1,20.11,20.09,20.1,23800.0,16.7751,16.7834,16.7667,16.7751,23800.0
2007-10-04 11:35:00,20.1,20.11,20.08,20.1,25200.0,16.7751,16.7834,16.7584,16.7751,25200.0
2007-10-04 11:40:00,20.1,20.11,20.1,20.1,9600.0,16.7751,16.7834,16.7751,16.7751,9600.0
2007-10-04 11:45:00,20.1,20.12,20.09,20.1,21200.0,16.7751,16.7918,16.7667,16.7751,21200.0
2007-10-04 11:50:00,20.11,20.12,20.11,20.11,20200.0,16.7834,16.7918,16.7834,16.7834,20200.0
2007-10-04 11:55:00,20.11,20.11,20.08,20.1,35400.0,16.7834,16.7834,16.7584,16.7751,35400.0
2007-10-04 12:00:00,20.1,20.11,20.1,20.11,22200.0,16.7751,16.7834,16.7751,16.7834,22200.0
2007-10-04 12:05:00,20.11,20.13,20.08,20.12,63000.0,16.7834,16.8001,16.7584,16.7918,63000.0
2007-10-04 12:10:00,20.13,20.13,20.11,20.11,25600.0,16.8001,16.8001,16.7834,16.7834,25600.0
2007-10-04 12:15:00,20.11,20.14,20.1,20.11,32400.0,16.7834,16.8085,16.7751,16.7834,32400.0
2007-10-04 12:20:00,20.11,20.11,20.1,20.1,22200.0,16.7834,16.7834,16.7751,16.7751,22200.0
2007-10-04 12:25:00,20.1,20.11,20.08,20.1,59600.0,16.7751,16.7834,16.7584,16.7751,59600.0
2007-10-04 12:30:00,20.1,20.1,20.08,20.09,18800.0,16.7751,16.7751,16.7584,16.7667,18800.0
2007-10-04 12:35:00,20.09,20.1,20.08,20.09,56600.0,16.7667,16.7751,16.7584,16.7667,56600.0
2007-10-04 12:40:00,20.09,20.09,20.07,20.08,25200.0,16.7667,16.7667,16.75,16.7584,25200.0
2007-10-04 12:45:00,20.08,20.09,20.07,20.08,29000.0,16.7584,16.7667,16.75,16.7584,29000.0
2007-10-04 12:50:00,20.08,20.09,20.07,20.08,18000.0,16.7584,16.7667,16.75,16.7584,18000.0
2007-10-04 12:55:00,20.08,20.08,20.06,20.07,19400.0,16.7584,16.7584,16.7417,16.75,19400.0
2007-10-04 13:00:00,20.06,20.07,20.05,20.05,26600.0,16.7417,16.75,16.7333,16.7333,26600.0
2007-10-04 13:05:00,20.04,20.05,20.01,20.03,35400.0,16.725,16.7333,16.7,16.7167,35400.0
2007-10-04 13:10:00,20.03,20.04,19.97,20.01,54800.0,16.7167,16.725,16.6666,16.7,54800.0
2007-10-04 13:15:00,20.01,20.01,19.98,20.0,98200.0,16.7,16.7,16.6749,16.6916,98200.0
2007-10-04 13:20:00,20.0,20.0,19.99,20.0,36800.0,16.6916,16.6916,16.6833,16.6916,36800.0
2007-10-04 13:25:00,20.0,20.0,19.97,19.98,34800.0,16.6916,16.6916,16.6666,16.6749,34800.0
2007-10-04 13:30:00,19.98,19.99,19.93,19.94,80000.0,16.6749,16.6833,16.6332,16.6415,80000.0
2007-10-04 13:35:00,19.95,19.97,19.95,19.97,71000.0,16.6499,16.6666,16.6499,16.6666,71000.0
2007-10-04 13:40:00,19.97,19.97,19.93,19.93,21000.0,16.6666,16.6666,16.6332,16.6332,21000.0
2007-10-04 13:45:00,19.93,19.97,19.93,19.96,37400.0,16.6332,16.6666,16.6332,16.6582,37400.0
2007-10-04 13:50:00,19.95,19.97,19.95,19.96,30600.0,16.6499,16.6666,16.6499,16.6582,30600.0
2007-10-04 13:55:00,19.96,19.96,19.93,19.95,19600.0,16.6582,16.6582,16.6332,16.6499,19600.0
2007-10-04 14:00:00,19.95,19.96,19.95,19.95,30000.0,16.6499,16.6582,16.6499,16.6499,30000.0
2007-10-04 14:05:00,19.96,19.97,19.95,19.95,39200.0,16.6582,16.6666,16.6499,16.6499,39200.0
2007-10-04 14:10:00,19.96,19.97,19.94,19.96,35400.0,16.6582,16.6666,16.6415,16.6582,35400.0
2007-10-04 14:15:00,19.96,19.96,19.94,19.95,39800.0,16.6582,16.6582,16.6415,16.6499,39800.0
2007-10-04 14:20:00,19.95,20.0,19.95,19.95,65400.0,16.6499,16.6916,16.6499,16.6499,65400.0
2007-10-04 14:25:00,19.95,19.97,19.95,19.96,16800.0,16.6499,16.6666,16.6499,16.6582,16800.0
2007-10-04 14:30:00,19.96,20.0,19.96,20.0,106400.0,16.6582,16.6916,16.6582,16.6916,106400.0
2007-10-04 14:35:00,20.0,20.01,19.99,19.99,41800.0,16.6916,16.7,16.6833,16.6833,41800.0
2007-10-04 14:40:00,20.0,20.03,19.99,20.0,52200.0,16.6916,16.7167,16.6833,16.6916,52200.0
2007-10-04 14:45:00,20.0,20.01,19.99,20.01,35400.0,16.6916,16.7,16.6833,16.7,35400.0
2007-10-04 14:50:00,20.01,20.02,20.0,20.0,21400.0,16.7,16.7083,16.6916,16.6916,21400.0
2007-10-04 14:55:00,20.0,20.0,19.97,19.99,48800.0,16.6916,16.6916,16.6666,16.6833,48800.0
2007-10-04 15:00:00,19.99,20.03,19.99,20.03,80400.0,16.6833,16.7167,16.6833,16.7167,80400.0
2007-10-04 15:05:00,20.03,20.03,20.0,20.0,87400.0,16.7167,16.7167,16.6916,16.6916,87400.0
2007-10-04 15:10:00,20.01,20.02,20.0,20.01,14600.0,16.7,16.7083,16.6916,16.7,14600.0
2007-10-04 15:15:00,20.01,20.04,20.01,20.04,68200.0,16.7,16.725,16.7,16.725,68200.0
2007-10-04 15:20:00,20.04,20.06,20.02,20.03,56400.0,16.725,16.7417,16.7083,16.7167,56400.0
2007-10-04 15:25:00,20.03,20.04,20.0,20.01,30400.0,16.7167,16.725,16.6916,16.7,30400.0
2007-10-04 15:30:00,20.0,20.01,20.0,20.0,24800.0,16.6916,16.7,16.6916,16.6916,24800.0
2007-10-04 15:35:00,20.0,20.01,19.98,20.0,98200.0,16.6916,16.7,16.6749,16.6916,98200.0
2007-10-04 15:40:00,20.01,20.04,19.97,19.99,118400.0,16.7,16.725,16.6666,16.6833,118400.0
2007-10-04 15:45:00,19.98,20.02,19.98,20.0,78800.0,16.6749,16.7083,16.6749,16.6916,78800.0
2007-10-04 15:50:00,20.0,20.0,19.98,20.0,124000.0,16.6916,16.6916,16.6749,16.6916,124000.0
2007-10-04 15:55:00,20.0,20.04,19.99,20.02,124200.0,16.6916,16.725,16.6833,16.7083,124200.0
2007-10-05 09:30:00,20.12,20.13,20.05,20.12,36600.0,16.7918,16.8001,16.7333,16.7918,36600.0
2007-10-05 09:35:00,20.12,20.14,20.1,20.14,9000.0,16.7918,16.8085,16.7751,16.8085,9000.0
2007-10-05 09:40:00,20.16,20.18,20.13,20.14,16400.0,16.8251,16.8418,16.8001,16.8085,16400.0
2007-10-05 09:45:00,20.15,20.15,20.1,20.14,20600.0,16.8168,16.8168,16.7751,16.8085,20600.0
2007-10-05 09:50:00,20.14,20.23,20.14,20.23,9600.0,16.8085,16.8836,16.8085,16.8836,9600.0
2007-10-05 09:55:00,20.22,20.22,20.18,20.18,13800.0,16.8752,16.8752,16.8418,16.8418,13800.0
2007-10-05 10:00:00,20.18,20.25,20.18,20.25,14000.0,16.8418,16.9003,16.8418,16.9003,14000.0
2007-10-05 10:05:00,20.23,20.31,20.23,20.28,106600.0,16.8836,16.9503,16.8836,16.9253,106600.0
2007-10-05 10:10:00,20.28,20.32,20.24,20.25,136800.0,16.9253,16.9587,16.8919,16.9003,136800.0
2007-10-05 10:15:00,20.27,20.27,20.24,20.25,10800.0,16.917,16.917,16.8919,16.9003,10800.0
2007-10-05 10:20:00,20.24,20.25,20.21,20.21,12200.0,16.8919,16.9003,16.8669,16.8669,12200.0
2007-10-05 10:25:00,20.21,20.22,20.2,20.22,6400.0,16.8669,16.8752,16.8585,16.8752,6400.0
2007-10-05 10:30:00,20.22,20.25,20.2,20.24,17600.0,16.8752,16.9003,16.8585,16.8919,17600.0
2007-10-05 10:35:00,20.24,20.24,20.18,20.22,16600.0,16.8919,16.8919,16.8418,16.8752,16600.0
2007-10-05 10:40:00,20.23,20.23,20.19,20.2,7400.0,16.8836,16.8836,16.8502,16.8585,7400.0
2007-10-05 10:45:00,20.2,20.24,20.2,20.24,5600.0,16.8585,16.8919,16.8585,16.8919,5600.0
2007-10-05 10:50:00,20.24,20.24,20.18,20.18,12800.0,16.8919,16.8919,16.8418,16.8418,12800.0
2007-10-05 10:55:00,20.18,20.18,20.17,20.18,10800.0,16.8418,16.8418,16.8335,16.8418,10800.0
2007-10-05 11:00:00,20.19,20.25,20.19,20.2,20200.0,16.8502,16.9003,16.8502,16.8585,20200.0
2007-10-05 11:05:00,20.2,20.22,20.17,20.18,8600.0,16.8585,16.8752,16.8335,16.8418,8600.0
2007-10-05 11:10:00,20.18,20.2,20.17,20.2,9200.0,16.8418,16.8585,16.8335,16.8585,9200.0
2007-10-05 11:15:00,20.2,20.28,20.19,20.27,15600.0,16.8585,16.9253,16.8502,16.917,15600.0
2007-10-05 11:20:00,20.27,20.27,20.22,20.22,11800.0,16.917,16.917,16.8752,16.8752,11800.0
2007-10-05 11:25:00,20.23,20.23,20.21,20.21,5800.0,16.8836,16.8836,16.8669,16.8669,5800.0
2007-10-05 11:30:00,20.21,20.23,20.21,20.22,5600.0,16.8669,16.8836,16.8669,16.8752,5600.0
2007-10-05 11:35:00,20.23,20.26,20.23,20.25,6800.0,16.8836,16.9086,16.8836,16.9003,6800.0
2007-10-05 11:40:00,20.25,20.25,20.24,20.25,5200.0,16.9003,16.9003,16.8919,16.9003,5200.0
2007-10-05 11:45:00,20.25,20.27,20.25,20.27,2600.0,16.9003,16.917,16.9003,16.917,2600.0
2007-10-05 11:50:00,20.25,20.25,20.22,20.22,18200.0,16.9003,16.9003,16.8752,16.8752,18200.0
2007-10-05 11:55:00,20.23,20.23,20.21,20.23,4600.0,16.8836,16.8836,16.8669,16.8836,4600.0
2007-10-05 12:00:00,20.23,20.25,20.22,20.22,16800.0,16.8836,16.9003,16.8752,16.8752,16800.0
2007-10-05 12:05:00,20.23,20.23,20.22,20.22,462800.0,16.8836,16.8836,16.8752,16.8752,462800.0
2007-10-05 12:10:00,20.23,20.24,20.22,20.22,6600.0,16.8836,16.8919,16.8752,16.8752,6600.0
2007-10-05 12:15:00,20.23,20.24,20.22,20.23,8600.0,16.8836,16.8919,16.8752,16.8836,8600.0
2007-10-05 12:20:00,20.23,20.27,20.23,20.27,123000.0,16.8836,16.917,16.8836,16.917,123000.0
2007-10-05 12:25:00,20.28,20.33,20.25,20.31,19600.0,16.9253,16.967,16.9003,16.9503,19600.0
2007-10-05 12:30:00,20.32,20.35,20.31,20.33,16400.0,16.9587,16.9837,16.9503,16.967,16400.0
2007-10-05 12:35:00,20.33,20.34,20.32,20.33,11800.0,16.967,16.9754,16.9587,16.967,11800.0
2007-10-05 12:40:00,20.33,20.34,20.3,20.31,21800.0,16.967,16.9754,16.942,16.9503,21800.0
2007-10-05 12:45:00,20.3,20.32,20.29,20.32,4200.0,16.942,16.9587,16.9336,16.9587,4200.0
2007-10-05 12:50:00,20.31,20.33,20.29,20.3,21600.0,16.9503,16.967,16.9336,16.942,21600.0
2007-10-05 12:55:00,20.3,20.35,20.3,20.33,18200.0,16.942,16.9837,16.942,16.967,18200.0
2007-10-05 13:00:00,20.31,20.32,20.3,20.32,12200.0,16.9503,16.9587,16.942,16.9587,12200.0
2007-10-05 13:05:00,20.31,20.32,20.3,20.3,13000.0,16.9503,16.9587,16.942,16.942,13000.0
2007-10-05 13:10:00,20.31,20.32,20.29,20.32,19400.0,16.9503,16.9587,16.9336,16.9587,19400.0
2007-10-05 13:15:00,20.32,20.36,20.32,20.35,11400.0,16.9587,16.9921,16.9587,16.9837,11400.0
2007-10-05 13:20:00,20.35,20.36,20.33,20.35,30600.0,16.9837,16.9921,16.967,16.9837,30600.0
2007-10-05 13:25:00,20.34,20.38,20.34,20.37,29800.0,16.9754,17.0088,16.9754,17.0004,29800.0
2007-10-05 13:30:00,20.36,20.38,20.32,20.36,31800.0,16.9921,17.0088,16.9587,16.9921,31800.0
2007-10-05 13:35:00,20.36,20.37,20.35,20.36,52000.0,16.9921,17.0004,16.9837,16.9921,52000.0
2007-10-05 13:40:00,20.36,20.39,20.34,20.34,130000.0,16.9921,17.0171,16.9754,16.9754,130000.0
2007-10-05 13:45:00,20.35,20.37,20.34,20.36,6800.0,16.9837,17.0004,16.9754,16.9921,6800.0
2007-10-05 13:50:00,20.36,20.37,20.36,20.37,11400.0,16.9921,17.0004,16.9921,17.0004,11400.0
2007-10-05 13:55:00,20.37,20.38,20.37,20.38,2400.0,17.0004,17.0088,17.0004,17.0088,2400.0
2007-10-05 14:00:00,20.38,20.39,20.36,20.39,6400.0,17.0088,17.0171,16.9921,17.0171,6400.0
2007-10-05 14:05:00,20.39,20.39,20.33,20.36,27800.0,17.0171,17.0171,16.967,16.9921,27800.0
2007-10-05 14:10:00,20.35,20.38,20.34,20.37,20800.0,16.9837,17.0088,16.9754,17.0004,20800.0
2007-10-05 14:15:00,20.37,20.38,20.36,20.38,3600.0,17.0004,17.0088,16.9921,17.0088,3600.0
2007-10-05 14:20:00,20.38,20.39,20.38,20.38,85000.0,17.0088,17.0171,17.0088,17.0088,85000.0
2007-10-05 14:25:00,20.38,20.39,20.38,20.38,20200.0,17.0088,17.0171,17.0088,17.0088,20200.0
2007-10-05 14:30:00,20.38,20.39,20.38,20.39,9800.0,17.0088,17.0171,17.0088,17.0171,9800.0
2007-10-05 14:35:00,20.39,20.45,20.39,20.43,21800.0,17.0171,17.0672,17.0171,17.0505,21800.0
2007-10-05 14:40:00,20.43,20.49,20.41,20.41,24200.0,17.0505,17.1006,17.0338,17.0338,24200.0
2007-10-05 14:45:00,20.41,20.43,20.41,20.43,6400.0,17.0338,17.0505,17.0338,17.0505,6400.0
2007-10-05 14:50:00,20.44,20.48,20.43,20.47,60400.0,17.0588,17.0922,17.0505,17.0839,60400.0
2007-10-05 14:55:00,20.46,20.48,20.45,20.48,33200.0,17.0755,17.0922,17.0672,17.0922,33200.0
2007-10-05 15:00:00,20.47,20.48,20.47,20.48,10400.0,17.0839,17.0922,17.0839,17.0922,10400.0
2007-10-05 15:05:00,20.48,20.49,20.48,20.48,12200.0,17.0922,17.1006,17.0922,17.0922,12200.0
2007-10-05 15:10:00,20.48,20.5,20.47,20.5,38200.0,17.0922,17.1089,17.0839,17.1089,38200.0
2007-10-05 15:15:00,20.5,20.5,20.48,20.5,27800.0,17.1089,17.1089,17.0922,17.1089,27800.0
2007-10-05 15:20:00,20.5,20.5,20.49,20.5,10200.0,17.1089,17.1089,17.1006,17.1089,10200.0
2007-10-05 15:25:00,20.5,20.5,20.48,20.5,24000.0,17.1089,17.1089,17.0922,17.1089,24000.0
2007-10-05 15:30:00,20.51,20.51,20.49,20.5,11800.0,17.1173,17.1173,17.1006,17.1089,11800.0
2007-10-05 15:35:00,20.5,20.5,20.47,20.5,43800.0,17.1089,17.1089,17.0839,17.1089,43800.0
2007-10-05 15:40:00,20.5,20.5,20.43,20.43,42400.0,17.1089,17.1089,17.0505,17.0505,42400.0
2007-10-05 15:45:00,20.44,20.48,20.44,20.48,50200.0,17.0588,17.0922,17.0588,17.0922,50200.0
2007-10-05 15:50:00,20.47,20.48,20.42,20.47,34200.0,17.0839,17.0922,17.0421,17.0839,34200.0
2007-10-05 15:55:00,20.47,20.55,20.47,20.55,84200.0,17.0839,17.1506,17.0839,17.1506,84200.0
2007-10-08 09:30:00,20.57,20.6,20.55,20.55,17800.0,17.1673,17.1924,17.1506,17.1506,17800.0
2007-10-08 09:35:00,20.59,20.61,20.55,20.61,5600.0,17.184,17.2007,17.1506,17.2007,5600.0
2007-10-08 09:40:00,20.61,20.65,20.6,20.65,7800.0,17.2007,17.2341,17.1924,17.2341,7800.0
2007-10-08 09:45:00,20.66,20.66,20.61,20.61,6000.0,17.2424,17.2424,17.2007,17.2007,6000.0
2007-10-08 09:50:00,20.61,20.61,20.54,20.56,13200.0,17.2007,17.2007,17.1423,17.159,13200.0
2007-10-08 09:55:00,20.55,20.56,20.51,20.52,11200.0,17.1506,17.159,17.1173,17.1256,11200.0
2007-10-08 10:00:00,20.52,20.55,20.51,20.53,6400.0,17.1256,17.1506,17.1173,17.1339,6400.0
2007-10-08 10:05:00,20.54,20.61,20.53,20.6,22800.0,17.1423,17.2007,17.1339,17.1924,22800.0
2007-10-08 10:10:00,20.6,20.6,20.55,20.55,4000.0,17.1924,17.1924,17.1506,17.1506,4000.0
2007-10-08 10:15:00,20.55,20.56,20.54,20.55,12200.0,17.1506,17.159,17.1423,17.1506,12200.0
2007-10-08 10:20:00,20.56,20.57,20.55,20.57,13600.0,17.159,17.1673,17.1506,17.1673,13600.0
2007-10-08 10:25:00,20.56,20.58,20.55,20.56,6000.0,17.159,17.1757,17.1506,17.159,6000.0
2007-10-08 10:30:00,20.56,20.56,20.52,20.53,9200.0,17.159,17.159,17.1256,17.1339,9200.0
2007-10-08 10:35:00,20.52,20.52,20.46,20.46,13400.0,17.1256,17.1256,17.0755,17.0755,13400.0
2007-10-08 10:40:00,20.46,20.46,20.43,20.43,13400.0,17.0755,17.0755,17.0505,17.0505,13400.0
2007-10-08 10:45:00,20.42,20.43,20.41,20.43,16400.0,17.0421,17.0505,17.0338,17.0505,16400.0
2007-10-08 10:50:00,20.42,20.43,20.42,20.43,15600.0,17.0421,17.0505,17.0421,17.0505,15600.0
2007-10-08 10:55:00,20.43,20.43,20.41,20.41,5600.0,17.0505,17.0505,17.0338,17.0338,5600.0
2007-10-08 11:00:00,20.41,20.41,20.33,20.33,21600.0,17.0338,17.0338,16.967,16.967,21600.0
2007-10-08 11:05:00,20.33,20.33,20.28,20.29,12200.0,16.967,16.967,16.9253,16.9336,12200.0
2007-10-08 11:10:00,20.28,20.28,20.24,20.27,20800.0,16.9253,16.9253,16.8919,16.917,20800.0
2007-10-08 11:15:00,20.26,20.27,20.25,20.27,6200.0,16.9086,16.917,16.9003,16.917,6200.0
2007-10-08 11:20:00,20.27,20.29,20.27,20.29,7000.0,16.917,16.9336,16.917,16.9336,7000.0
2007-10-08 11:25:00,20.29,20.3,20.29,20.3,5000.0,16.9336,16.942,16.9336,16.942,5000.0
2007-10-08 11:30:00,20.3,20.32,20.3,20.31,5200.0,16.942,16.9587,16.942,16.9503,5200.0
2007-10-08 11:35:00,20.31,20.31,20.28,20.3,6200.0,16.9503,16.9503,16.9253,16.942,6200.0
2007-10-08 11:40:00,20.29,20.29,20.24,20.25,9200.0,16.9336,16.9336,16.8919,16.9003,9200.0
2007-10-08 11:45:00,20.25,20.25,20.23,20.23,3600.0,16.9003,16.9003,16.8836,16.8836,3600.0
2007-10-08 11:50:00,20.23,20.23,20.21,20.21,6000.0,16.8836,16.8836,16.8669,16.8669,6000.0
2007-10-08 11:55:00,20.22,20.25,20.22,20.25,4400.0,16.8752,16.9003,16.8752,16.9003,4400.0
2007-10-08 12:00:00,20.25,20.25,20.24,20.24,3400.0,16.9003,16.9003,16.8919,16.8919,3400.0
2007-10-08 12:05:00,20.25,20.28,20.25,20.28,3600.0,16.9003,16.9253,16.9003,16.9253,3600.0
2007-10-08 12:10:00,20.27,20.28,20.25,20.25,2400.0,16.917,16.9253,16.9003,16.9003,2400.0
2007-10-08 12:15:00,20.25,20.25,20.22,20.23,9400.0,16.9003,16.9003,16.8752,16.8836,9400.0
2007-10-08 12:20:00,20.23,20.24,20.23,20.23,11000.0,16.8836,16.8919,16.8836,16.8836,11000.0
2007-10-08 12:25:00,20.24,20.24,20.22,20.23,5800.0,16.8919,16.8919,16.8752,16.8836,5800.0
2007-10-08 12:30:00,20.24,20.24,20.23,20.23,10200.0,16.8919,16.8919,16.8836,16.8836,10200.0
2007-10-08 12:35:00,20.23,20.25,20.23,20.23,5000.0,16.8836,16.9003,16.8836,16.8836,5000.0
2007-10-08 12:40:00,20.24,20.25,20.23,20.23,7400.0,16.8919,16.9003,16.8836,16.8836,7400.0
2007-10-08 12:45:00,20.23,20.23,20.22,20.23,5000.0,16.8836,16.8836,16.8752,16.8836,5000.0
2007-10-08 12:50:00,20.23,20.24,20.22,20.24,5600.0,16.8836,16.8919,16.8752,16.8919,5600.0
2007-10-08 12:55:00,20.23,20.24,20.23,20.23,6400.0,16.8836,16.8919,16.8836,16.8836,6400.0
2007-10-08 13:00:00,20.23,20.23,20.21,20.22,12800.0,16.8836,16.8836,16.8669,16.8752,12800.0
2007-10-08 13:05:00,20.22,20.23,20.21,20.22,16600.0,16.8752,16.8836,16.8669,16.8752,16600.0
2007-10-08 13:10:00,20.21,20.22,20.21,20.22,12600.0,16.8669,16.8752,16.8669,16.8752,12600.0
2007-10-08 13:15:00,20.21,20.22,20.2,20.21,7800.0,16.8669,16.8752,16.8585,16.8669,7800.0
2007-10-08 13:20:00,20.21,20.21,20.2,20.2,5600.0,16.8669,16.8669,16.8585,16.8585,5600.0
2007-10-08 13:25:00,20.21,20.22,20.2,20.22,13800.0,16.8669,16.8752,16.8585,16.8752,13800.0
2007-10-08 13:30:00,20.21,20.24,20.21,20.23,12800.0,16.8669,16.8919,16.8669,16.8836,12800.0
2007-10-08 13:35:00,20.23,20.24,20.22,20.23,17200.0,16.8836,16.8919,16.8752,16.8836,17200.0
2007-10-08 13:40:00,20.23,20.24,20.23,20.24,4000.0,16.8836,16.8919,16.8836,16.8919,4000.0
2007-10-08 13:45:00,20.24,20.24,20.22,20.22,10600.0,16.8919,16.8919,16.8752,16.8752,10600.0
2007-10-08 13:50:00,20.22,20.23,20.22,20.22,5000.0,16.8752,16.8836,16.8752,16.8752,5000.0
2007-10-08 13:55:00,20.23,20.23,20.22,20.23,4200.0,16.8836,16.8836,16.8752,16.8836,4200.0
2007-10-08 14:00:00,20.23,20.23,20.22,20.23,10200.0,16.8836,16.8836,16.8752,16.8836,10200.0
2007-10-08 14:05:00,20.23,20.23,20.21,20.21,9200.0,16.8836,16.8836,16.8669,16.8669,9200.0
2007-10-08 14:10:00,20.21,20.22,20.18,20.18,12600.0,16.8669,16.8752,16.8418,16.8418,12600.0
2007-10-08 14:15:00,20.18,20.22,20.18,20.21,14200.0,16.8418,16.8752,16.8418,16.8669,14200.0
2007-10-08 14:20:00,20.21,20.22,20.2,20.2,4400.0,16.8669,16.8752,16.8585,16.8585,4400.0
2007-10-08 14:25:00,20.22,20.22,20.2,20.22,6600.0,16.8752,16.8752,16.8585,16.8752,6600.0
2007-10-08 14:30:00,20.2,20.21,20.2,20.2,9400.0,16.8585,16.8669,16.8585,16.8585,9400.0
2007-10-08 14:35:00,20.2,20.21,20.2,20.2,12000.0,16.8585,16.8669,16.8585,16.8585,12000.0
2007-10-08 14:40:00,20.2,20.2,20.2,20.2,5200.0,16.8585,16.8585,16.8585,16.8585,5200.0
2007-10-08 14:45:00,20.2,20.2,20.18,20.2,21600.0,16.8585,16.8585,16.8418,16.8585,21600.0
2007-10-08 14:50:00,20.2,20.21,20.18,20.21,21000.0,16.8585,16.8669,16.8418,16.8669,21000.0
2007-10-08 14:55:00,20.21,20.22,20.2,20.2,12800.0,16.8669,16.8752,16.8585,16.8585,12800.0
2007-10-08 15:00:00,20.2,20.21,20.2,20.2,5200.0,16.8585,16.8669,16.8585,16.8585,5200.0
2007-10-08 15:05:00,20.2,20.21,20.2,20.2,8400.0,16.8585,16.8669,16.8585,16.8585,8400.0
2007-10-08 15:10:00,20.2,20.21,20.2,20.21,13800.0,16.8585,16.8669,16.8585,16.8669,13800.0
2007-10-08 15:15:00,20.21,20.23,20.21,20.21,24400.0,16.8669,16.8836,16.8669,16.8669,24400.0
2007-10-08 15:20:00,20.21,20.3,20.21,20.3,15200.0,16.8669,16.942,16.8669,16.942,15200.0
2007-10-08 15:25:00,20.29,20.3,20.27,20.28,9400.0,16.9336,16.942,16.917,16.9253,9400.0
2007-10-08 15:30:00,20.27,20.27,20.25,20.27,25000.0,16.917,16.917,16.9003,16.917,25000.0
2007-10-08 15:35:00,20.27,20.27,20.24,20.25,22200.0,16.917,16.917,16.8919,16.9003,22200.0
2007-10-08 15:40:00,20.25,20.27,20.22,20.23,55800.0,16.9003,16.917,16.8752,16.8836,55800.0
2007-10-08 15:45:00,20.23,20.25,20.2,20.21,56600.0,16.8836,16.9003,16.8585,16.8669,56600.0
2007-10-08 15:50:00,20.22,20.23,20.17,20.19,39000.0,16.8752,16.8836,16.8335,16.8502,39000.0
2007-10-08 15:55:00,20.18,20.21,20.17,20.18,118000.0,16.8418,16.8669,16.8335,16.8418,118000.0
2007-10-09 09:30:00,20.1,20.1,19.72,19.91,200200.0,16.7751,16.7751,16.4579,16.6165,200200.0
2007-10-09 09:35:00,19.91,20.06,19.9,20.06,64000.0,16.6165,16.7417,16.6082,16.7417,64000.0
2007-10-09 09:40:00,20.06,20.09,20.05,20.09,16400.0,16.7417,16.7667,16.7333,16.7667,16400.0
2007-10-09 09:45:00,20.09,20.1,19.99,19.99,32000.0,16.7667,16.7751,16.6833,16.6833,32000.0
2007-10-09 09:50:00,20.0,20.02,19.98,20.02,26000.0,16.6916,16.7083,16.6749,16.7083,26000.0
2007-10-09 09:55:00,20.0,20.02,19.98,20.02,29600.0,16.6916,16.7083,16.6749,16.7083,29600.0
2007-10-09 10:00:00,20.0,20.05,20.0,20.02,69600.0,16.6916,16.7333,16.6916,16.7083,69600.0
2007-10-09 10:05:00,20.02,20.03,20.0,20.0,32200.0,16.7083,16.7167,16.6916,16.6916,32200.0
2007-10-09 10:10:00,20.01,20.02,20.0,20.0,29200.0,16.7,16.7083,16.6916,16.6916,29200.0
2007-10-09 10:15:00,20.01,20.02,20.0,20.01,19400.0,16.7,16.7083,16.6916,16.7,19400.0
2007-10-09 10:20:00,20.02,20.02,20.0,20.02,6200.0,16.7083,16.7083,16.6916,16.7083,6200.0
2007-10-09 10:25:00,20.03,20.08,20.02,20.06,18600.0,16.7167,16.7584,16.7083,16.7417,18600.0
2007-10-09 10:30:00,20.05,20.07,20.0,20.05,23600.0,16.7333,16.75,16.6916,16.7333,23600.0
2007-10-09 10:35:00,20.05,20.06,20.02,20.03,12400.0,16.7333,16.7417,16.7083,16.7167,12400.0
2007-10-09 10:40:00,20.03,20.04,20.0,20.04,13400.0,16.7167,16.725,16.6916,16.725,13400.0
2007-10-09 10:45:00,20.04,20.07,20.04,20.06,2800.0,16.725,16.75,16.725,16.7417,2800.0
2007-10-09 10:50:00,20.05,20.05,20.01,20.03,27200.0,16.7333,16.7333,16.7,16.7167,27200.0
2007-10-09 10:55:00,20.03,20.04,20.02,20.03,13000.0,16.7167,16.725,16.7083,16.7167,13000.0
2007-10-09 11:00:00,20.03,20.03,20.02,20.03,6800.0,16.7167,16.7167,16.7083,16.7167,6800.0
2007-10-09 11:05:00,20.03,20.03,20.02,20.03,6600.0,16.7167,16.7167,16.7083,16.7167,6600.0
2007-10-09 11:10:00,20.03,20.04,20.03,20.03,11200.0,16.7167,16.725,16.7167,16.7167,11200.0
2007-10-09 11:15:00,20.03,20.07,20.03,20.06,15000.0,16.7167,16.75,16.7167,16.7417,15000.0
2007-10-09 11:20:00,20.06,20.06,20.06,20.06,6200.0,16.7417,16.7417,16.7417,16.7417,6200.0
2007-10-09 11:25:00,20.06,20.06,20.05,20.05,5400.0,16.7417,16.7417,16.7333,16.7333,5400.0
2007-10-09 11:30:00,20.05,20.06,20.04,20.04,4400.0,16.7333,16.7417,16.725,16.725,4400.0
2007-10-09 11:35:00,20.06,20.06,20.05,20.05,3200.0,16.7417,16.7417,16.7333,16.7333,3200.0
2007-10-09 11:40:00,20.05,20.06,20.05,20.06,4400.0,16.7333,16.7417,16.7333,16.7417,4400.0
2007-10-09 11:45:00,20.06,20.07,20.06,20.06,5000.0,16.7417,16.75,16.7417,16.7417,5000.0
2007-10-09 11:50:00,20.06,20.07,20.05,20.06,4800.0,16.7417,16.75,16.7333,16.7417,4800.0
2007-10-09 11:55:00,20.06,20.08,20.06,20.08,8200.0,16.7417,16.7584,16.7417,16.7584,8200.0
2007-10-09 12:00:00,20.08,20.09,20.07,20.09,3800.0,16.7584,16.7667,16.75,16.7667,3800.0
2007-10-09 12:05:00,20.08,20.08,20.0,20.0,19800.0,16.7584,16.7584,16.6916,16.6916,19800.0
2007-10-09 12:10:00,20.02,20.02,20.0,20.0,4800.0,16.7083,16.7083,16.6916,16.6916,4800.0
2007-10-09 12:15:00,20.0,20.01,20.0,20.0,4800.0,16.6916,16.7,16.6916,16.6916,4800.0
2007-10-09 12:20:00,20.0,20.02,20.0,20.0,59800.0,16.6916,16.7083,16.6916,16.6916,59800.0
2007-10-09 12:25:00,20.0,20.01,19.99,20.0,24200.0,16.6916,16.7,16.6833,16.6916,24200.0
2007-10-09 12:30:00,20.0,20.0,19.98,19.99,7400.0,16.6916,16.6916,16.6749,16.6833,7400.0
2007-10-09 12:35:00,20.0,20.02,19.97,20.01,58200.0,16.6916,16.7083,16.6666,16.7,58200.0
2007-10-09 12:40:00,20.01,20.01,19.99,20.0,7400.0,16.7,16.7,16.6833,16.6916,7400.0
2007-10-09 12:45:00,20.0,20.02,19.99,20.02,5200.0,16.6916,16.7083,16.6833,16.7083,5200.0
2007-10-09 12:50:00,20.0,20.01,20.0,20.01,4000.0,16.6916,16.7,16.6916,16.7,4000.0
2007-10-09 12:55:00,20.0,20.02,20.0,20.02,4400.0,16.6916,16.7083,16.6916,16.7083,4400.0
2007-10-09 13:00:00,20.0,20.02,20.0,20.01,7400.0,16.6916,16.7083,16.6916,16.7,7400.0
2007-10-09 13:05:00,20.0,20.04,20.0,20.02,15600.0,16.6916,16.725,16.6916,16.7083,15600.0
2007-10-09 13:10:00,20.03,20.03,20.01,20.02,2000.0,16.7167,16.7167,16.7,16.7083,2000.0
2007-10-09 13:15:00,20.02,20.03,20.02,20.03,4400.0,16.7083,16.7167,16.7083,16.7167,4400.0
2007-10-09 13:20:00,20.02,20.03,20.0,20.0,8400.0,16.7083,16.7167,16.6916,16.6916,8400.0
2007-10-09 13:25:00,20.0,20.03,20.0,20.01,5200.0,16.6916,16.7167,16.6916,16.7,5200.0
2007-10-09 13:30:00,20.01,20.02,20.0,20.0,3800.0,16.7,16.7083,16.6916,16.6916,3800.0
2007-10-09 13:35:00,20.01,20.02,20.0,20.01,2200.0,16.7,16.7083,16.6916,16.7,2200.0
2007-10-09 13:40:00,20.02,20.02,20.0,20.0,3600.0,16.7083,16.7083,16.6916,16.6916,3600.0
2007-10-09 13:45:00,20.0,20.04,20.0,20.04,4600.0,16.6916,16.725,16.6916,16.725,4600.0
2007-10-09 13:50:00,20.04,20.04,20.02,20.04,2000.0,16.725,16.725,16.7083,16.725,2000.0
2007-10-09 13:55:00,20.03,20.05,20.03,20.04,800.0,16.7167,16.7333,16.7167,16.725,800.0
2007-10-09 14:00:00,20.04,20.07,20.02,20.07,6400.0,16.725,16.75,16.7083,16.75,6400.0
2007-10-09 14:05:00,20.07,20.08,20.06,20.07,1600.0,16.75,16.7584,16.7417,16.75,1600.0
2007-10-09 14:10:00,20.06,20.06,20.03,20.05,11400.0,16.7417,16.7417,16.7167,16.7333,11400.0
2007-10-09 14:15:00,20.05,20.06,20.04,20.05,3400.0,16.7333,16.7417,16.725,16.7333,3400.0
2007-10-09 14:20:00,20.05,20.08,20.05,20.08,5600.0,16.7333,16.7584,16.7333,16.7584,5600.0
2007-10-09 14:25:00,20.08,20.14,20.08,20.14,10200.0,16.7584,16.8085,16.7584,16.8085,10200.0
2007-10-09 14:30:00,20.14,20.14,20.12,20.13,7000.0,16.8085,16.8085,16.7918,16.8001,7000.0
2007-10-09 14:35:00,20.14,20.14,20.13,20.14,22400.0,16.8085,16.8085,16.8001,16.8085,22400.0
2007-10-09 14:40:00,20.14,20.14,20.13,20.13,3600.0,16.8085,16.8085,16.8001,16.8001,3600.0
2007-10-09 14:45:00,20.14,20.15,20.12,20.15,12600.0,16.8085,16.8168,16.7918,16.8168,12600.0
2007-10-09 14:50:00,20.15,20.18,20.15,20.17,9600.0,16.8168,16.8418,16.8168,16.8335,9600.0
2007-10-09 14:55:00,20.18,20.19,20.17,20.19,5800.0,16.8418,16.8502,16.8335,16.8502,5800.0
2007-10-09 15:00:00,20.2,20.2,20.17,20.17,4800.0,16.8585,16.8585,16.8335,16.8335,4800.0
2007-10-09 15:05:00,20.17,20.2,20.16,20.2,8200.0,16.8335,16.8585,16.8251,16.8585,8200.0
2007-10-09 15:10:00,20.21,20.23,20.2,20.23,10800.0,16.8669,16.8836,16.8585,16.8836,10800.0
2007-10-09 15:15:00,20.22,20.23,20.2,20.21,17800.0,16.8752,16.8836,16.8585,16.8669,17800.0
2007-10-09 15:20:00,20.2,20.22,20.2,20.22,9400.0,16.8585,16.8752,16.8585,16.8752,9400.0
2007-10-09 15:25:00,20.22,20.23,20.2,20.22,13800.0,16.8752,16.8836,16.8585,16.8752,13800.0
2007-10-09 15:30:00,20.24,20.24,20.21,20.24,13600.0,16.8919,16.8919,16.8669,16.8919,13600.0
2007-10-09 15:35:00,20.24,20.25,20.18,20.2,26600.0,16.8919,16.9003,16.8418,16.8585,26600.0
2007-10-09 15:40:00,20.18,20.2,20.07,20.1,41000.0,16.8418,16.8585,16.75,16.7751,41000.0
2007-10-09 15:45:00,20.1,20.14,20.07,20.14,52800.0,16.7751,16.8085,16.75,16.8085,52800.0
2007-10-09 15:50:00,20.15,20.19,20.15,20.18,31000.0,16.8168,16.8502,16.8168,16.8418,31000.0
2007-10-09 15:55:00,20.18,20.25,20.18,20.23,48800.0,16.8418,16.9003,16.8418,16.8836,48800.0
2007-10-10 09:30:00,20.28,20.3,20.25,20.3,12200.0,16.9253,16.942,16.9003,16.942,12200.0
2007-10-10 09:35:00,20.3,20.33,20.29,20.33,5600.0,16.942,16.967,16.9336,16.967,5600.0
2007-10-10 09:40:00,20.36,20.41,20.36,20.41,11400.0,16.9921,17.0338,16.9921,17.0338,11400.0
2007-10-10 09:45:00,20.42,20.47,20.4,20.45,5800.0,17.0421,17.0839,17.0254,17.0672,5800.0
2007-10-10 09:50:00,20.44,20.44,20.39,20.39,10200.0,17.0588,17.0588,17.0171,17.0171,10200.0
2007-10-10 09:55:00,20.39,20.42,20.39,20.39,4800.0,17.0171,17.0421,17.0171,17.0171,4800.0
2007-10-10 10:00:00,20.4,20.43,20.39,20.42,10000.0,17.0254,17.0505,17.0171,17.0421,10000.0
2007-10-10 10:05:00,20.41,20.42,20.38,20.39,8600.0,17.0338,17.0421,17.0088,17.0171,8600.0
2007-10-10 10:10:00,20.39,20.4,20.38,20.4,6000.0,17.0171,17.0254,17.0088,17.0254,6000.0
2007-10-10 10:15:00,20.39,20.39,20.38,20.38,7000.0,17.0171,17.0171,17.0088,17.0088,7000.0
2007-10-10 10:20:00,20.38,20.38,20.35,20.37,8000.0,17.0088,17.0088,16.9837,17.0004,8000.0
2007-10-10 10:25:00,20.37,20.38,20.36,20.38,3800.0,17.0004,17.0088,16.9921,17.0088,3800.0
2007-10-10 10:30:00,20.39,20.39,20.38,20.39,5600.0,17.0171,17.0171,17.0088,17.0171,5600.0
2007-10-10 10:35:00,20.38,20.39,20.38,20.38,4600.0,17.0088,17.0171,17.0088,17.0088,4600.0
2007-10-10 10:40:00,20.38,20.38,20.35,20.35,7600.0,17.0088,17.0088,16.9837,16.9837,7600.0
2007-10-10 10:45:00,20.36,20.38,20.36,20.38,3600.0,16.9921,17.0088,16.9921,17.0088,3600.0
2007-10-10 10:50:00,20.39,20.42,20.39,20.42,7000.0,17.0171,17.0421,17.0171,17.0421,7000.0
2007-10-10 10:55:00,20.41,20.43,20.41,20.43,10600.0,17.0338,17.0505,17.0338,17.0505,10600.0
2007-10-10 11:00:00,20.42,20.43,20.41,20.41,10000.0,17.0421,17.0505,17.0338,17.0338,10000.0
2007-10-10 11:05:00,20.41,20.42,20.41,20.42,6000.0,17.0338,17.0421,17.0338,17.0421,6000.0
2007-10-10 11:10:00,20.41,20.41,20.36,20.36,8200.0,17.0338,17.0338,16.9921,16.9921,8200.0
2007-10-10 11:15:00,20.38,20.38,20.36,20.36,7800.0,17.0088,17.0088,16.9921,16.9921,7800.0
2007-10-10 11:20:00,20.36,20.38,20.35,20.38,19600.0,16.9921,17.0088,16.9837,17.0088,19600.0
2007-10-10 11:25:00,20.37,20.38,20.37,20.37,5000.0,17.0004,17.0088,17.0004,17.0004,5000.0
2007-10-10 11:30:00,20.37,20.39,20.37,20.38,8200.0,17.0004,17.0171,17.0004,17.0088,8200.0
2007-10-10 11:35:00,20.39,20.4,20.39,20.4,11400.0,17.0171,17.0254,17.0171,17.0254,11400.0
2007-10-10 11:40:00,20.4,20.41,20.4,20.41,11400.0,17.0254,17.0338,17.0254,17.0338,11400.0
2007-10-10 11:45:00,20.41,20.44,20.41,20.44,8200.0,17.0338,17.0588,17.0338,17.0588,8200.0
2007-10-10 11:50:00,20.43,20.43,20.42,20.42,11200.0,17.0505,17.0505,17.0421,17.0421,11200.0
2007-10-10 11:55:00,20.42,20.42,20.41,20.41,4000.0,17.0421,17.0421,17.0338,17.0338,4000.0
2007-10-10 12:00:00,20.42,20.42,20.41,20.42,10600.0,17.0421,17.0421,17.0338,17.0421,10600.0
2007-10-10 12:05:00,20.4,20.42,20.4,20.4,2600.0,17.0254,17.0421,17.0254,17.0254,2600.0
2007-10-10 12:10:00,20.4,20.4,20.39,20.39,3000.0,17.0254,17.0254,17.0171,17.0171,3000.0
2007-10-10 12:15:00,20.38,20.38,20.35,20.35,5000.0,17.0088,17.0088,16.9837,16.9837,5000.0
2007-10-10 12:20:00,20.36,20.36,20.35,20.35,5400.0,16.9921,16.9921,16.9837,16.9837,5400.0
2007-10-10 12:25:00,20.35,20.39,20.35,20.39,6800.0,16.9837,17.0171,16.9837,17.0171,6800.0
2007-10-10 12:30:00,20.4,20.45,20.4,20.45,15000.0,17.0254,17.0672,17.0254,17.0672,15000.0
2007-10-10 12:35:00,20.45,20.45,20.45,20.45,6200.0,17.0672,17.0672,17.0672,17.0672,6200.0
2007-10-10 12:40:00,20.45,20.45,20.45,20.45,6400.0,17.0672,17.0672,17.0672,17.0672,6400.0
2007-10-10 12:45:00,20.45,20.45,20.44,20.45,3800.0,17.0672,17.0672,17.0588,17.0672,3800.0
2007-10-10 12:50:00,20.45,20.45,20.43,20.45,9200.0,17.0672,17.0672,17.0505,17.0672,9200.0
2007-10-10 12:55:00,20.44,20.44,20.44,20.44,1600.0,17.0588,17.0588,17.0588,17.0588,1600.0
2007-10-10 13:00:00,20.44,20.44,20.39,20.39,11600.0,17.0588,17.0588,17.0171,17.0171,11600.0
2007-10-10 13:05:00,20.4,20.41,20.4,20.41,4800.0,17.0254,17.0338,17.0254,17.0338,4800.0
2007-10-10 13:10:00,20.4,20.4,20.38,20.38,4200.0,17.0254,17.0254,17.0088,17.0088,4200.0
2007-10-10 13:15:00,20.38,20.38,20.36,20.36,11800.0,17.0088,17.0088,16.9921,16.9921,11800.0
2007-10-10 13:20:00,20.36,20.36,20.35,20.35,4000.0,16.9921,16.9921,16.9837,16.9837,4000.0
2007-10-10 13:25:00,20.36,20.36,20.35,20.35,8000.0,16.9921,16.9921,16.9837,16.9837,8000.0
2007-10-10 13:30:00,20.34,20.37,20.34,20.37,9000.0,16.9754,17.0004,16.9754,17.0004,9000.0
2007-10-10 13:35:00,20.37,20.37,20.35,20.35,21200.0,17.0004,17.0004,16.9837,16.9837,21200.0
2007-10-10 13:40:00,20.35,20.36,20.34,20.34,8800.0,16.9837,16.9921,16.9754,16.9754,8800.0
2007-10-10 13:45:00,20.34,20.35,20.34,20.34,5200.0,16.9754,16.9837,16.9754,16.9754,5200.0
2007-10-10 13:50:00,20.34,20.35,20.34,20.34,6000.0,16.9754,16.9837,16.9754,16.9754,6000.0
2007-10-10 13:55:00,20.33,20.34,20.33,20.34,2800.0,16.967,16.9754,16.967,16.9754,2800.0
2007-10-10 14:00:00,20.34,20.36,20.33,20.36,9800.0,16.9754,16.9921,16.967,16.9921,9800.0
2007-10-10 14:05:00,20.36,20.36,20.34,20.34,10800.0,16.9921,16.9921,16.9754,16.9754,10800.0
2007-10-10 14:10:00,20.34,20.35,20.34,20.35,7200.0,16.9754,16.9837,16.9754,16.9837,7200.0
2007-10-10 14:15:00,20.35,20.4,20.34,20.39,11000.0,16.9837,17.0254,16.9754,17.0171,11000.0
2007-10-10 14:20:00,20.4,20.42,20.4,20.41,12200.0,17.0254,17.0421,17.0254,17.0338,12200.0
2007-10-10 14:25:00,20.4,20.43,20.4,20.41,5400.0,17.0254,17.0505,17.0254,17.0338,5400.0
2007-10-10 14:30:00,20.42,20.44,20.42,20.44,5800.0,17.0421,17.0588,17.0421,17.0588,5800.0
2007-10-10 14:35:00,20.43,20.44,20.43,20.43,7000.0,17.0505,17.0588,17.0505,17.0505,7000.0
2007-10-10 14:40:00,20.43,20.43,20.41,20.43,14600.0,17.0505,17.0505,17.0338,17.0505,14600.0
2007-10-10 14:45:00,20.43,20.44,20.43,20.43,2000.0,17.0505,17.0588,17.0505,17.0505,2000.0
2007-10-10 14:50:00,20.44,20.44,20.42,20.43,8200.0,17.0588,17.0588,17.0421,17.0505,8200.0
2007-10-10 14:55:00,20.43,20.45,20.43,20.43,14200.0,17.0505,17.0672,17.0505,17.0505,14200.0
2007-10-10 15:00:00,20.45,20.47,20.45,20.46,20800.0,17.0672,17.0839,17.0672,17.0755,20800.0
2007-10-10 15:05:00,20.46,20.47,20.45,20.46,18200.0,17.0755,17.0839,17.0672,17.0755,18200.0
2007-10-10 15:10:00,20.46,20.46,20.45,20.45,6800.0,17.0755,17.0755,17.0672,17.0672,6800.0
2007-10-10 15:15:00,20.46,20.5,20.46,20.49,19800.0,17.0755,17.1089,17.0755,17.1006,19800.0
2007-10-10 15:20:00,20.49,20.5,20.49,20.49,18600.0,17.1006,17.1089,17.1006,17.1006,18600.0
2007-10-10 15:25:00,20.5,20.5,20.44,20.44,14200.0,17.1089,17.1089,17.0588,17.0588,14200.0
2007-10-10 15:30:00,20.44,20.44,20.36,20.37,23400.0,17.0588,17.0588,16.9921,17.0004,23400.0
2007-10-10 15:35:00,20.37,20.38,20.36,20.36,13800.0,17.0004,17.0088,16.9921,16.9921,13800.0
2007-10-10 15:40:00,20.36,20.43,20.36,20.43,27000.0,16.9921,17.0505,16.9921,17.0505,27000.0
2007-10-10 15:45:00,20.43,20.46,20.43,20.43,15200.0,17.0505,17.0755,17.0505,17.0505,15200.0
2007-10-10 15:50:00,20.45,20.46,20.41,20.45,19000.0,17.0672,17.0755,17.0338,17.0672,19000.0
2007-10-10 15:55:00,20.44,20.45,20.41,20.43,35400.0,17.0588,17.0672,17.0338,17.0505,35400.0
2007-10-11 09:30:00,20.56,20.76,20.56,20.75,39800.0,17.159,17.3259,17.159,17.3176,39800.0
2007-10-11 09:35:00,20.77,20.8,20.68,20.68,14200.0,17.3342,17.3593,17.2591,17.2591,14200.0
2007-10-11 09:40:00,20.68,20.68,20.64,20.67,6800.0,17.2591,17.2591,17.2257,17.2508,6800.0
2007-10-11 09:45:00,20.68,20.71,20.62,20.71,20400.0,17.2591,17.2842,17.2091,17.2842,20400.0
2007-10-11 09:50:00,20.71,20.75,20.68,20.75,36000.0,17.2842,17.3176,17.2591,17.3176,36000.0
2007-10-11 09:55:00,20.75,20.75,20.72,20.75,18600.0,17.3176,17.3176,17.2925,17.3176,18600.0
2007-10-11 10:00:00,20.76,20.83,20.76,20.81,51400.0,17.3259,17.3843,17.3259,17.3676,51400.0
2007-10-11 10:05:00,20.82,20.83,20.81,20.83,10800.0,17.376,17.3843,17.3676,17.3843,10800.0
2007-10-11 10:10:00,20.83,20.84,20.82,20.82,6400.0,17.3843,17.3927,17.376,17.376,6400.0
2007-10-11 10:15:00,20.83,20.83,20.82,20.82,19400.0,17.3843,17.3843,17.376,17.376,19400.0
2007-10-11 10:20:00,20.83,20.83,20.81,20.82,18800.0,17.3843,17.3843,17.3676,17.376,18800.0
2007-10-11 10:25:00,20.82,20.83,20.8,20.8,5600.0,17.376,17.3843,17.3593,17.3593,5600.0
2007-10-11 10:30:00,20.8,20.8,20.73,20.73,7000.0,17.3593,17.3593,17.3009,17.3009,7000.0
2007-10-11 10:35:00,20.73,20.73,20.68,20.68,9600.0,17.3009,17.3009,17.2591,17.2591,9600.0
2007-10-11 10:40:00,20.68,20.68,20.65,20.65,12800.0,17.2591,17.2591,17.2341,17.2341,12800.0
2007-10-11 10:45:00,20.65,20.66,20.58,20.58,18000.0,17.2341,17.2424,17.1757,17.1757,18000.0
2007-10-11 10:50:00,20.57,20.61,20.57,20.6,21400.0,17.1673,17.2007,17.1673,17.1924,21400.0
2007-10-11 10:55:00,20.6,20.61,20.58,20.58,21800.0,17.1924,17.2007,17.1757,17.1757,21800.0
2007-10-11 11:00:00,20.58,20.59,20.53,20.54,22800.0,17.1757,17.184,17.1339,17.1423,22800.0
2007-10-11 11:05:00,20.55,20.55,20.49,20.5,21600.0,17.1506,17.1506,17.1006,17.1089,21600.0
2007-10-11 11:10:00,20.5,20.52,20.48,20.49,12000.0,17.1089,17.1256,17.0922,17.1006,12000.0
2007-10-11 11:15:00,20.48,20.5,20.48,20.5,5200.0,17.0922,17.1089,17.0922,17.1089,5200.0
2007-10-11 11:20:00,20.5,20.52,20.5,20.52,11000.0,17.1089,17.1256,17.1089,17.1256,11000.0
2007-10-11 11:25:00,20.53,20.55,20.53,20.55,4600.0,17.1339,17.1506,17.1339,17.1506,4600.0
2007-10-11 11:30:00,20.54,20.55,20.53,20.54,4800.0,17.1423,17.1506,17.1339,17.1423,4800.0
2007-10-11 11:35:00,20.54,20.55,20.53,20.55,4800.0,17.1423,17.1506,17.1339,17.1506,4800.0
2007-10-11 11:40:00,20.55,20.56,20.55,20.56,2800.0,17.1506,17.159,17.1506,17.159,2800.0
2007-10-11 11:45:00,20.55,20.58,20.55,20.57,4200.0,17.1506,17.1757,17.1506,17.1673,4200.0
2007-10-11 11:50:00,20.57,20.6,20.57,20.59,3200.0,17.1673,17.1924,17.1673,17.184,3200.0
2007-10-11 11:55:00,20.6,20.6,20.59,20.59,3200.0,17.1924,17.1924,17.184,17.184,3200.0
2007-10-11 12:00:00,20.58,20.61,20.58,20.6,11200.0,17.1757,17.2007,17.1757,17.1924,11200.0
2007-10-11 12:05:00,20.61,20.61,20.59,20.59,13800.0,17.2007,17.2007,17.184,17.184,13800.0
2007-10-11 12:10:00,20.59,20.59,20.56,20.58,7600.0,17.184,17.184,17.159,17.1757,7600.0
2007-10-11 12:15:00,20.58,20.58,20.57,20.57,6400.0,17.1757,17.1757,17.1673,17.1673,6400.0
2007-10-11 12:20:00,20.58,20.58,20.57,20.57,2600.0,17.1757,17.1757,17.1673,17.1673,2600.0
2007-10-11 12:25:00,20.57,20.57,20.56,20.57,4200.0,17.1673,17.1673,17.159,17.1673,4200.0
2007-10-11 12:30:00,20.57,20.57,20.57,20.57,5000.0,17.1673,17.1673,17.1673,17.1673,5000.0
2007-10-11 12:35:00,20.57,20.58,20.56,20.56,4000.0,17.1673,17.1757,17.159,17.159,4000.0
2007-10-11 12:40:00,20.56,20.57,20.56,20.56,8400.0,17.159,17.1673,17.159,17.159,8400.0
2007-10-11 12:45:00,20.57,20.57,20.56,20.57,5600.0,17.1673,17.1673,17.159,17.1673,5600.0
2007-10-11 12:50:00,20.56,20.57,20.56,20.56,5400.0,17.159,17.1673,17.159,17.159,5400.0
2007-10-11 12:55:00,20.56,20.56,20.56,20.56,3600.0,17.159,17.159,17.159,17.159,3600.0
2007-10-11 13:00:00,20.55,20.56,20.53,20.54,6200.0,17.1506,17.159,17.1339,17.1423,6200.0
2007-10-11 13:05:00,20.54,20.54,20.53,20.53,1400.0,17.1423,17.1423,17.1339,17.1339,1400.0
2007-10-11 13:10:00,20.52,20.55,20.51,20.54,11200.0,17.1256,17.1506,17.1173,17.1423,11200.0
2007-10-11 13:15:00,20.54,20.55,20.54,20.55,8600.0,17.1423,17.1506,17.1423,17.1506,8600.0
2007-10-11 13:20:00,20.54,20.55,20.54,20.54,4400.0,17.1423,17.1506,17.1423,17.1423,4400.0
2007-10-11 13:25:00,20.54,20.54,20.52,20.52,6200.0,17.1423,17.1423,17.1256,17.1256,6200.0
2007-10-11 13:30:00,20.52,20.52,20.48,20.48,11400.0,17.1256,17.1256,17.0922,17.0922,11400.0
2007-10-11 13:35:00,20.49,20.49,20.48,20.49,9000.0,17.1006,17.1006,17.0922,17.1006,9000.0
2007-10-11 13:40:00,20.49,20.49,20.47,20.48,4200.0,17.1006,17.1006,17.0839,17.0922,4200.0
2007-10-11 13:45:00,20.48,20.48,20.47,20.48,5400.0,17.0922,17.0922,17.0839,17.0922,5400.0
2007-10-11 13:50:00,20.47,20.48,20.47,20.47,5800.0,17.0839,17.0922,17.0839,17.0839,5800.0
2007-10-11 13:55:00,20.46,20.48,20.45,20.48,7200.0,17.0755,17.0922,17.0672,17.0922,7200.0
2007-10-11 14:00:00,20.47,20.48,20.47,20.48,12200.0,17.0839,17.0922,17.0839,17.0922,12200.0
2007-10-11 14:05:00,20.49,20.49,20.46,20.46,9200.0,17.1006,17.1006,17.0755,17.0755,9200.0
2007-10-11 14:10:00,20.47,20.47,20.45,20.45,13400.0,17.0839,17.0839,17.0672,17.0672,13400.0
2007-10-11 14:15:00,20.46,20.49,20.45,20.46,25200.0,17.0755,17.1006,17.0672,17.0755,25200.0
2007-10-11 14:20:00,20.46,20.5,20.46,20.48,46000.0,17.0755,17.1089,17.0755,17.0922,46000.0
2007-10-11 14:25:00,20.48,20.48,20.36,20.38,16400.0,17.0922,17.0922,16.9921,17.0088,16400.0
2007-10-11 14:30:00,20.36,20.47,20.35,20.45,11600.0,16.9921,17.0839,16.9837,17.0672,11600.0
2007-10-11 14:35:00,20.46,20.46,20.42,20.44,7600.0,17.0755,17.0755,17.0421,17.0588,7600.0
2007-10-11 14:40:00,20.45,20.48,20.45,20.46,7600.0,17.0672,17.0922,17.0672,17.0755,7600.0
2007-10-11 14:45:00,20.47,20.49,20.47,20.49,7600.0,17.0839,17.1006,17.0839,17.1006,7600.0
2007-10-11 14:50:00,20.49,20.49,20.44,20.46,12600.0,17.1006,17.1006,17.0588,17.0755,12600.0
2007-10-11 14:55:00,20.44,20.44,20.38,20.4,8000.0,17.0588,17.0588,17.0088,17.0254,8000.0
2007-10-11 15:00:00,20.4,20.43,20.38,20.38,11200.0,17.0254,17.0505,17.0088,17.0088,11200.0
2007-10-11 15:05:00,20.38,20.38,20.3,20.33,21800.0,17.0088,17.0088,16.942,16.967,21800.0
2007-10-11 15:10:00,20.32,20.35,20.23,20.25,21600.0,16.9587,16.9837,16.8836,16.9003,21600.0
2007-10-11 15:15:00,20.25,20.27,20.17,20.17,35600.0,16.9003,16.917,16.8335,16.8335,35600.0
2007-10-11 15:20:00,20.17,20.2,20.07,20.11,33800.0,16.8335,16.8585,16.75,16.7834,33800.0
2007-10-11 15:25:00,20.11,20.15,20.11,20.13,28600.0,16.7834,16.8168,16.7834,16.8001,28600.0
2007-10-11 15:30:00,20.13,20.27,20.05,20.25,41200.0,16.8001,16.917,16.7333,16.9003,41200.0
2007-10-11 15:35:00,20.25,20.25,20.23,20.25,18600.0,16.9003,16.9003,16.8836,16.9003,18600.0
2007-10-11 15:40:00,20.25,20.26,20.22,20.23,13600.0,16.9003,16.9086,16.8752,16.8836,13600.0
2007-10-11 15:45:00,20.23,20.25,20.15,20.17,22000.0,16.8836,16.9003,16.8168,16.8335,22000.0
2007-10-11 15:50:00,20.18,20.24,20.18,20.23,20800.0,16.8418,16.8919,16.8418,16.8836,20800.0
2007-10-11 15:55:00,20.23,20.32,20.23,20.28,34600.0,16.8836,16.9587,16.8836,16.9253,34600.0
2007-10-12 09:30:00,20.4,20.42,20.4,20.42,14000.0,17.0254,17.0421,17.0254,17.0421,14000.0
2007-10-12 09:35:00,20.43,20.43,20.38,20.41,6800.0,17.0505,17.0505,17.0088,17.0338,6800.0
2007-10-12 09:40:00,20.41,20.46,20.38,20.46,18800.0,17.0338,17.0755,17.0088,17.0755,18800.0
2007-10-12 09:45:00,20.45,20.46,20.38,20.43,10600.0,17.0672,17.0755,17.0088,17.0505,10600.0
2007-10-12 09:50:00,20.42,20.46,20.4,20.41,11600.0,17.0421,17.0755,17.0254,17.0338,11600.0
2007-10-12 09:55:00,20.42,20.43,20.41,20.42,11200.0,17.0421,17.0505,17.0338,17.0421,11200.0
2007-10-12 10:00:00,20.41,20.41,20.32,20.38,20800.0,17.0338,17.0338,16.9587,17.0088,20800.0
2007-10-12 10:05:00,20.37,20.37,20.34,20.35,14000.0,17.0004,17.0004,16.9754,16.9837,14000.0
2007-10-12 10:10:00,20.35,20.35,20.32,20.32,6600.0,16.9837,16.9837,16.9587,16.9587,6600.0
2007-10-12 10:15:00,20.32,20.34,20.32,20.33,6800.0,16.9587,16.9754,16.9587,16.967,6800.0
2007-10-12 10:20:00,20.33,20.34,20.32,20.34,5400.0,16.967,16.9754,16.9587,16.9754,5400.0
2007-10-12 10:25:00,20.34,20.35,20.33,20.34,5000.0,16.9754,16.9837,16.967,16.9754,5000.0
2007-10-12 10:30:00,20.34,20.34,20.32,20.32,13400.0,16.9754,16.9754,16.9587,16.9587,13400.0
2007-10-12 10:35:00,20.32,20.32,20.31,20.32,5200.0,16.9587,16.9587,16.9503,16.9587,5200.0
2007-10-12 10:40:00,20.31,20.31,20.27,20.27,6800.0,16.9503,16.9503,16.917,16.917,6800.0
2007-10-12 10:45:00,20.27,20.29,20.26,20.28,11600.0,16.917,16.9336,16.9086,16.9253,11600.0
2007-10-12 10:50:00,20.29,20.3,20.28,20.29,6000.0,16.9336,16.942,16.9253,16.9336,6000.0
2007-10-12 10:55:00,20.28,20.3,20.25,20.3,11800.0,16.9253,16.942,16.9003,16.942,11800.0
2007-10-12 11:00:00,20.29,20.33,20.29,20.33,16800.0,16.9336,16.967,16.9336,16.967,16800.0
2007-10-12 11:05:00,20.33,20.33,20.31,20.31,7800.0,16.967,16.967,16.9503,16.9503,7800.0
2007-10-12 11:10:00,20.3,20.31,20.29,20.3,8800.0,16.942,16.9503,16.9336,16.942,8800.0
2007-10-12 11:15:00,20.31,20.31,20.3,20.31,4000.0,16.9503,16.9503,16.942,16.9503,4000.0
2007-10-12 11:20:00,20.31,20.32,20.3,20.32,7400.0,16.9503,16.9587,16.942,16.9587,7400.0
2007-10-12 11:25:00,20.33,20.33,20.31,20.32,2400.0,16.967,16.967,16.9503,16.9587,2400.0
2007-10-12 11:30:00,20.32,20.32,20.31,20.31,4000.0,16.9587,16.9587,16.9503,16.9503,4000.0
2007-10-12 11:35:00,20.32,20.32,20.31,20.32,2400.0,16.9587,16.9587,16.9503,16.9587,2400.0
2007-10-12 11:40:00,20.31,20.32,20.31,20.32,2800.0,16.9503,16.9587,16.9503,16.9587,2800.0
2007-10-12 11:45:00,20.31,20.32,20.3,20.31,7600.0,16.9503,16.9587,16.942,16.9503,7600.0
2007-10-12 11:50:00,20.31,20.31,20.3,20.3,6400.0,16.9503,16.9503,16.942,16.942,6400.0
2007-10-12 11:55:00,20.31,20.33,20.3,20.33,9000.0,16.9503,16.967,16.942,16.967,9000.0
2007-10-12 12:00:00,20.33,20.33,20.3,20.3,13000.0,16.967,16.967,16.942,16.942,13000.0
2007-10-12 12:05:00,20.29,20.3,20.29,20.3,3400.0,16.9336,16.942,16.9336,16.942,3400.0
2007-10-12 12:10:00,20.29,20.34,20.27,20.34,21000.0,16.9336,16.9754,16.917,16.9754,21000.0
2007-10-12 12:15:00,20.34,20.35,20.33,20.35,10000.0,16.9754,16.9837,16.967,16.9837,10000.0
2007-10-12 12:20:00,20.35,20.38,20.35,20.36,8400.0,16.9837,17.0088,16.9837,16.9921,8400.0
2007-10-12 12:25:00,20.36,20.36,20.34,20.35,5200.0,16.9921,16.9921,16.9754,16.9837,5200.0
2007-10-12 12:30:00,20.34,20.35,20.33,20.34,8800.0,16.9754,16.9837,16.967,16.9754,8800.0
2007-10-12 12:35:00,20.34,20.34,20.33,20.34,5800.0,16.9754,16.9754,16.967,16.9754,5800.0
2007-10-12 12:40:00,20.34,20.39,20.34,20.38,11200.0,16.9754,17.0171,16.9754,17.0088,11200.0
2007-10-12 12:45:00,20.39,20.4,20.38,20.38,11400.0,17.0171,17.0254,17.0088,17.0088,11400.0
2007-10-12 12:50:00,20.38,20.38,20.36,20.37,8800.0,17.0088,17.0088,16.9921,17.0004,8800.0
2007-10-12 12:55:00,20.38,20.38,20.36,20.36,11200.0,17.0088,17.0088,16.9921,16.9921,11200.0
2007-10-12 13:00:00,20.36,20.36,20.32,20.33,11400.0,16.9921,16.9921,16.9587,16.967,11400.0
2007-10-12 13:05:00,20.33,20.33,20.28,20.28,12200.0,16.967,16.967,16.9253,16.9253,12200.0
2007-10-12 13:10:00,20.28,20.28,20.25,20.28,14400.0,16.9253,16.9253,16.9003,16.9253,14400.0
2007-10-12 13:15:00,20.28,20.28,20.21,20.22,9000.0,16.9253,16.9253,16.8669,16.8752,9000.0
2007-10-12 13:20:00,20.21,20.21,20.19,20.21,7000.0,16.8669,16.8669,16.8502,16.8669,7000.0
2007-10-12 13:25:00,20.21,20.22,20.2,20.22,4600.0,16.8669,16.8752,16.8585,16.8752,4600.0
2007-10-12 13:30:00,20.21,20.22,20.21,20.21,1600.0,16.8669,16.8752,16.8669,16.8669,1600.0
2007-10-12 13:35:00,20.21,20.23,20.2,20.22,246400.0,16.8669,16.8836,16.8585,16.8752,246400.0
2007-10-12 13:40:00,20.22,20.25,20.22,20.25,6200.0,16.8752,16.9003,16.8752,16.9003,6200.0
2007-10-12 13:45:00,20.24,20.25,20.23,20.24,7200.0,16.8919,16.9003,16.8836,16.8919,7200.0
2007-10-12 13:50:00,20.24,20.24,20.23,20.23,9200.0,16.8919,16.8919,16.8836,16.8836,9200.0
2007-10-12 13:55:00,20.23,20.24,20.23,20.24,4800.0,16.8836,16.8919,16.8836,16.8919,4800.0
2007-10-12 14:00:00,20.24,20.26,20.24,20.26,19200.0,16.8919,16.9086,16.8919,16.9086,19200.0
2007-10-12 14:05:00,20.25,20.26,20.25,20.25,9000.0,16.9003,16.9086,16.9003,16.9003,9000.0
2007-10-12 14:10:00,20.25,20.25,20.24,20.25,5800.0,16.9003,16.9003,16.8919,16.9003,5800.0
2007-10-12 14:15:00,20.24,20.25,20.24,20.25,11400.0,16.8919,16.9003,16.8919,16.9003,11400.0
2007-10-12 14:20:00,20.25,20.25,20.24,20.25,4200.0,16.9003,16.9003,16.8919,16.9003,4200.0
2007-10-12 14:25:00,20.24,20.24,20.22,20.23,4200.0,16.8919,16.8919,16.8752,16.8836,4200.0
2007-10-12 14:30:00,20.23,20.23,20.22,20.23,5400.0,16.8836,16.8836,16.8752,16.8836,5400.0
2007-10-12 14:35:00,20.23,20.24,20.22,20.24,5600.0,16.8836,16.8919,16.8752,16.8919,5600.0
2007-10-12 14:40:00,20.24,20.24,20.22,20.23,4200.0,16.8919,16.8919,16.8752,16.8836,4200.0
2007-10-12 14:45:00,20.23,20.23,20.22,20.23,7400.0,16.8836,16.8836,16.8752,16.8836,7400.0
2007-10-12 14:50:00,20.22,20.24,20.22,20.24,7800.0,16.8752,16.8919,16.8752,16.8919,7800.0
2007-10-12 14:55:00,20.24,20.25,20.23,20.25,15000.0,16.8919,16.9003,16.8836,16.9003,15000.0
2007-10-12 15:00:00,20.24,20.25,20.22,20.22,6000.0,16.8919,16.9003,16.8752,16.8752,6000.0
2007-10-12 15:05:00,20.22,20.23,20.21,20.23,10000.0,16.8752,16.8836,16.8669,16.8836,10000.0
2007-10-12 15:10:00,20.23,20.25,20.23,20.25,10000.0,16.8836,16.9003,16.8836,16.9003,10000.0
2007-10-12 15:15:00,20.25,20.25,20.23,20.24,14400.0,16.9003,16.9003,16.8836,16.8919,14400.0
2007-10-12 15:20:00,20.24,20.25,20.24,20.24,11600.0,16.8919,16.9003,16.8919,16.8919,11600.0
2007-10-12 15:25:00,20.23,20.23,20.21,20.21,9200.0,16.8836,16.8836,16.8669,16.8669,9200.0
2007-10-12 15:30:00,20.22,20.22,20.2,20.2,5800.0,16.8752,16.8752,16.8585,16.8585,5800.0
2007-10-12 15:35:00,20.2,20.2,20.18,20.18,7600.0,16.8585,16.8585,16.8418,16.8418,7600.0
2007-10-12 15:40:00,20.18,20.22,20.17,20.22,25200.0,16.8418,16.8752,16.8335,16.8752,25200.0
2007-10-12 15:45:00,20.21,20.22,20.2,20.21,14800.0,16.8669,16.8752,16.8585,16.8669,14800.0
2007-10-12 15:50:00,20.21,20.23,20.19,20.21,33000.0,16.8669,16.8836,16.8502,16.8669,33000.0
2007-10-12 15:55:00,20.2,20.25,20.19,20.25,51200.0,16.8585,16.9003,16.8502,16.9003,51200.0
2007-10-15 09:35:00,20.18,20.25,20.18,20.2,19000.0,16.8418,16.9003,16.8418,16.8585,19000.0
2007-10-15 09:40:00,20.15,20.19,20.15,20.19,600.0,16.8168,16.8502,16.8168,16.8502,600.0
2007-10-15 09:45:00,20.18,20.25,20.18,20.25,4000.0,16.8418,16.9003,16.8418,16.9003,4000.0
2007-10-15 09:50:00,20.22,20.23,20.21,20.22,5800.0,16.8752,16.8836,16.8669,16.8752,5800.0
2007-10-15 09:55:00,20.2,20.2,20.17,20.18,4000.0,16.8585,16.8585,16.8335,16.8418,4000.0
2007-10-15 10:00:00,20.18,20.2,20.18,20.2,6200.0,16.8418,16.8585,16.8418,16.8585,6200.0
2007-10-15 10:05:00,20.18,20.24,20.17,20.23,25600.0,16.8418,16.8919,16.8335,16.8836,25600.0
2007-10-15 10:10:00,20.21,20.22,20.13,20.15,19000.0,16.8669,16.8752,16.8001,16.8168,19000.0
2007-10-15 10:15:00,20.15,20.16,20.14,20.16,32600.0,16.8168,16.8251,16.8085,16.8251,32600.0
2007-10-15 10:20:00,20.16,20.16,20.12,20.12,24600.0,16.8251,16.8251,16.7918,16.7918,24600.0
2007-10-15 10:25:00,20.12,20.13,20.08,20.1,20800.0,16.7918,16.8001,16.7584,16.7751,20800.0
2007-10-15 10:30:00,20.1,20.1,20.07,20.07,12000.0,16.7751,16.7751,16.75,16.75,12000.0
2007-10-15 10:35:00,20.07,20.07,20.05,20.06,12600.0,16.75,16.75,16.7333,16.7417,12600.0
2007-10-15 10:40:00,20.06,20.08,20.05,20.05,16600.0,16.7417,16.7584,16.7333,16.7333,16600.0
2007-10-15 10:45:00,20.05,20.06,20.04,20.05,17000.0,16.7333,16.7417,16.725,16.7333,17000.0
2007-10-15 10:50:00,20.06,20.07,20.06,20.07,18600.0,16.7417,16.75,16.7417,16.75,18600.0
2007-10-15 10:55:00,20.07,20.08,20.05,20.05,11200.0,16.75,16.7584,16.7333,16.7333,11200.0
2007-10-15 11:00:00,20.05,20.05,20.03,20.03,17800.0,16.7333,16.7333,16.7167,16.7167,17800.0
2007-10-15 11:05:00,20.03,20.03,20.02,20.03,17800.0,16.7167,16.7167,16.7083,16.7167,17800.0
2007-10-15 11:10:00,20.04,20.04,20.03,20.04,18000.0,16.725,16.725,16.7167,16.725,18000.0
2007-10-15 11:15:00,20.03,20.04,20.02,20.03,25800.0,16.7167,16.725,16.7083,16.7167,25800.0
2007-10-15 11:20:00,20.03,20.03,20.0,20.02,40800.0,16.7167,16.7167,16.6916,16.7083,40800.0
2007-10-15 11:25:00,20.03,20.04,20.02,20.04,16400.0,16.7167,16.725,16.7083,16.725,16400.0
2007-10-15 11:30:00,20.04,20.04,20.03,20.04,11600.0,16.725,16.725,16.7167,16.725,11600.0
2007-10-15 11:35:00,20.04,20.08,20.03,20.08,16200.0,16.725,16.7584,16.7167,16.7584,16200.0
2007-10-15 11:40:00,20.08,20.08,20.05,20.05,7800.0,16.7584,16.7584,16.7333,16.7333,7800.0
2007-10-15 11:45:00,20.04,20.04,20.0,20.0,7200.0,16.725,16.725,16.6916,16.6916,7200.0
2007-10-15 11:50:00,19.99,20.0,19.98,19.98,15200.0,16.6833,16.6916,16.6749,16.6749,15200.0
2007-10-15 11:55:00,19.98,20.0,19.98,20.0,10800.0,16.6749,16.6916,16.6749,16.6916,10800.0
2007-10-15 12:00:00,19.99,20.0,19.98,20.0,7600.0,16.6833,16.6916,16.6749,16.6916,7600.0
2007-10-15 12:05:00,20.0,20.0,19.99,20.0,10800.0,16.6916,16.6916,16.6833,16.6916,10800.0
2007-10-15 12:10:00,20.0,20.04,20.0,20.04,7000.0,16.6916,16.725,16.6916,16.725,7000.0
2007-10-15 12:15:00,20.03,20.04,20.02,20.02,3400.0,16.7167,16.725,16.7083,16.7083,3400.0
2007-10-15 12:20:00,20.02,20.02,20.01,20.02,2800.0,16.7083,16.7083,16.7,16.7083,2800.0
2007-10-15 12:25:00,20.02,20.02,20.01,20.01,4200.0,16.7083,16.7083,16.7,16.7,4200.0
2007-10-15 12:30:00,20.01,20.01,19.98,19.98,7600.0,16.7,16.7,16.6749,16.6749,7600.0
2007-10-15 12:35:00,19.97,19.99,19.97,19.99,9200.0,16.6666,16.6833,16.6666,16.6833,9200.0
2007-10-15 12:40:00,19.99,20.0,19.99,19.99,9000.0,16.6833,16.6916,16.6833,16.6833,9000.0
2007-10-15 12:45:00,19.99,19.99,19.93,19.93,11000.0,16.6833,16.6833,16.6332,16.6332,11000.0
2007-10-15 12:50:00,19.93,19.93,19.92,19.93,4800.0,16.6332,16.6332,16.6248,16.6332,4800.0
2007-10-15 12:55:00,19.93,19.96,19.92,19.96,12600.0,16.6332,16.6582,16.6248,16.6582,12600.0
2007-10-15 13:00:00,19.96,19.96,19.95,19.95,10400.0,16.6582,16.6582,16.6499,16.6499,10400.0
2007-10-15 13:05:00,19.95,19.96,19.95,19.95,19800.0,16.6499,16.6582,16.6499,16.6499,19800.0
2007-10-15 13:10:00,19.96,19.96,19.95,19.95,10000.0,16.6582,16.6582,16.6499,16.6499,10000.0
2007-10-15 13:15:00,19.96,19.96,19.93,19.93,17200.0,16.6582,16.6582,16.6332,16.6332,17200.0
2007-10-15 13:20:00,19.93,19.94,19.93,19.93,6800.0,16.6332,16.6415,16.6332,16.6332,6800.0
2007-10-15 13:25:00,19.94,19.95,19.94,19.95,19400.0,16.6415,16.6499,16.6415,16.6499,19400.0
2007-10-15 13:30:00,19.95,19.95,19.93,19.93,7400.0,16.6499,16.6499,16.6332,16.6332,7400.0
2007-10-15 13:35:00,19.94,19.94,19.92,19.92,9200.0,16.6415,16.6415,16.6248,16.6248,9200.0
2007-10-15 13:40:00,19.92,19.93,19.92,19.93,8000.0,16.6248,16.6332,16.6248,16.6332,8000.0
2007-10-15 13:45:00,19.93,19.93,19.92,19.93,9200.0,16.6332,16.6332,16.6248,16.6332,9200.0
2007-10-15 13:50:00,19.92,19.94,19.92,19.94,12400.0,16.6248,16.6415,16.6248,16.6415,12400.0
2007-10-15 13:55:00,19.93,19.93,19.92,19.93,12600.0,16.6332,16.6332,16.6248,16.6332,12600.0
2007-10-15 14:00:00,19.92,19.93,19.91,19.93,29000.0,16.6248,16.6332,16.6165,16.6332,29000.0
2007-10-15 14:05:00,19.93,19.94,19.93,19.93,9800.0,16.6332,16.6415,16.6332,16.6332,9800.0
2007-10-15 14:10:00,19.93,19.94,19.93,19.93,3600.0,16.6332,16.6415,16.6332,16.6332,3600.0
2007-10-15 14:15:00,19.93,19.96,19.93,19.96,4800.0,16.6332,16.6582,16.6332,16.6582,4800.0
2007-10-15 14:20:00,19.95,19.96,19.95,19.96,7600.0,16.6499,16.6582,16.6499,16.6582,7600.0
2007-10-15 14:25:00,19.96,19.99,19.96,19.98,18000.0,16.6582,16.6833,16.6582,16.6749,18000.0
2007-10-15 14:30:00,19.99,20.0,19.98,20.0,33400.0,16.6833,16.6916,16.6749,16.6916,33400.0
2007-10-15 14:35:00,19.99,20.0,19.99,20.0,12200.0,16.6833,16.6916,16.6833,16.6916,12200.0
2007-10-15 14:40:00,20.0,20.02,20.0,20.02,12000.0,16.6916,16.7083,16.6916,16.7083,12000.0
2007-10-15 14:45:00,20.02,20.02,20.0,20.0,9800.0,16.7083,16.7083,16.6916,16.6916,9800.0
2007-10-15 14:50:00,20.0,20.02,20.0,20.0,13800.0,16.6916,16.7083,16.6916,16.6916,13800.0
2007-10-15 14:55:00,20.01,20.01,19.96,19.97,26000.0,16.7,16.7,16.6582,16.6666,26000.0
2007-10-15 15:00:00,19.97,19.98,19.94,19.95,23000.0,16.6666,16.6749,16.6415,16.6499,23000.0
2007-10-15 15:05:00,19.95,19.95,19.93,19.93,37000.0,16.6499,16.6499,16.6332,16.6332,37000.0
2007-10-15 15:10:00,19.93,19.94,19.92,19.93,23200.0,16.6332,16.6415,16.6248,16.6332,23200.0
2007-10-15 15:15:00,19.93,19.93,19.91,19.93,26800.0,16.6332,16.6332,16.6165,16.6332,26800.0
2007-10-15 15:20:00,19.93,19.94,19.92,19.93,22200.0,16.6332,16.6415,16.6248,16.6332,22200.0
2007-10-15 15:25:00,19.93,19.93,19.91,19.92,32400.0,16.6332,16.6332,16.6165,16.6248,32400.0
2007-10-15 15:30:00,19.92,19.93,19.91,19.92,19200.0,16.6248,16.6332,16.6165,16.6248,19200.0
2007-10-15 15:35:00,19.92,19.93,19.91,19.92,23600.0,16.6248,16.6332,16.6165,16.6248,23600.0
2007-10-15 15:40:00,19.92,19.93,19.92,19.93,40800.0,16.6248,16.6332,16.6248,16.6332,40800.0
2007-10-15 15:45:00,19.93,20.02,19.92,20.02,71400.0,16.6332,16.7083,16.6248,16.7083,71400.0
2007-10-15 15:50:00,20.02,20.02,19.94,19.96,32000.0,16.7083,16.7083,16.6415,16.6582,32000.0
2007-10-15 15:55:00,19.96,20.0,19.95,19.99,41600.0,16.6582,16.6916,16.6499,16.6833,41600.0
2007-10-16 09:30:00,20.0,20.0,20.0,20.0,10000.0,16.6916,16.6916,16.6916,16.6916,10000.0
2007-10-16 09:35:00,19.98,20.0,19.8,19.88,40000.0,16.6749,16.6916,16.5247,16.5915,40000.0
2007-10-16 09:40:00,19.88,19.88,19.83,19.83,28600.0,16.5915,16.5915,16.5497,16.5497,28600.0
2007-10-16 09:45:00,19.83,19.89,19.81,19.89,18400.0,16.5497,16.5998,16.533,16.5998,18400.0
2007-10-16 09:50:00,19.89,19.9,19.86,19.88,15600.0,16.5998,16.6082,16.5748,16.5915,15600.0
2007-10-16 09:55:00,19.88,19.95,19.88,19.95,12200.0,16.5915,16.6499,16.5915,16.6499,12200.0
2007-10-16 10:00:00,19.94,19.96,19.9,19.9,18400.0,16.6415,16.6582,16.6082,16.6082,18400.0
2007-10-16 10:05:00,19.9,19.93,19.9,19.92,6800.0,16.6082,16.6332,16.6082,16.6248,6800.0
2007-10-16 10:10:00,19.93,19.93,19.91,19.91,13200.0,16.6332,16.6332,16.6165,16.6165,13200.0
2007-10-16 10:15:00,19.91,19.92,19.86,19.92,18800.0,16.6165,16.6248,16.5748,16.6248,18800.0
2007-10-16 10:20:00,19.92,19.92,19.87,19.88,28200.0,16.6248,16.6248,16.5831,16.5915,28200.0
2007-10-16 10:25:00,19.88,19.88,19.79,19.83,27000.0,16.5915,16.5915,16.5164,16.5497,27000.0
2007-10-16 10:30:00,19.83,19.89,19.83,19.89,20200.0,16.5497,16.5998,16.5497,16.5998,20200.0
2007-10-16 10:35:00,19.86,19.89,19.86,19.88,11600.0,16.5748,16.5998,16.5748,16.5915,11600.0
2007-10-16 10:40:00,19.87,19.89,19.86,19.87,27400.0,16.5831,16.5998,16.5748,16.5831,27400.0
2007-10-16 10:45:00,19.88,19.89,19.85,19.86,32800.0,16.5915,16.5998,16.5664,16.5748,32800.0
2007-10-16 10:50:00,19.86,19.86,19.83,19.85,60400.0,16.5748,16.5748,16.5497,16.5664,60400.0
2007-10-16 10:55:00,19.85,19.87,19.85,19.86,29800.0,16.5664,16.5831,16.5664,16.5748,29800.0
2007-10-16 11:00:00,19.86,19.86,19.83,19.86,33400.0,16.5748,16.5748,16.5497,16.5748,33400.0
2007-10-16 11:05:00,19.86,19.88,19.86,19.88,6400.0,16.5748,16.5915,16.5748,16.5915,6400.0
2007-10-16 11:10:00,19.89,19.89,19.88,19.88,4600.0,16.5998,16.5998,16.5915,16.5915,4600.0
2007-10-16 11:15:00,19.89,19.9,19.88,19.9,9000.0,16.5998,16.6082,16.5915,16.6082,9000.0
2007-10-16 11:20:00,19.9,19.93,19.9,19.93,7200.0,16.6082,16.6332,16.6082,16.6332,7200.0
2007-10-16 11:25:00,19.93,19.94,19.92,19.93,3800.0,16.6332,16.6415,16.6248,16.6332,3800.0
2007-10-16 11:30:00,19.95,20.0,19.95,20.0,7800.0,16.6499,16.6916,16.6499,16.6916,7800.0
2007-10-16 11:35:00,20.0,20.03,20.0,20.03,6400.0,16.6916,16.7167,16.6916,16.7167,6400.0
2007-10-16 11:40:00,20.01,20.02,20.0,20.02,5800.0,16.7,16.7083,16.6916,16.7083,5800.0
2007-10-16 11:45:00,20.02,20.03,20.02,20.03,10600.0,16.7083,16.7167,16.7083,16.7167,10600.0
2007-10-16 11:50:00,20.03,20.08,20.03,20.03,10200.0,16.7167,16.7584,16.7167,16.7167,10200.0
2007-10-16 11:55:00,20.05,20.05,20.0,20.0,5400.0,16.7333,16.7333,16.6916,16.6916,5400.0
2007-10-16 12:00:00,20.0,20.02,20.0,20.02,3800.0,16.6916,16.7083,16.6916,16.7083,3800.0
2007-10-16 12:05:00,20.02,20.02,20.0,20.02,4800.0,16.7083,16.7083,16.6916,16.7083,4800.0
2007-10-16 12:10:00,20.0,20.0,19.92,19.93,13000.0,16.6916,16.6916,16.6248,16.6332,13000.0
2007-10-16 12:15:00,19.93,19.94,19.92,19.94,8200.0,16.6332,16.6415,16.6248,16.6415,8200.0
2007-10-16 12:20:00,19.93,19.95,19.93,19.95,5600.0,16.6332,16.6499,16.6332,16.6499,5600.0
2007-10-16 12:25:00,19.95,19.98,19.95,19.98,8200.0,16.6499,16.6749,16.6499,16.6749,8200.0
2007-10-16 12:30:00,19.97,19.98,19.96,19.97,5200.0,16.6666,16.6749,16.6582,16.6666,5200.0
2007-10-16 12:35:00,19.97,19.97,19.93,19.93,11400.0,16.6666,16.6666,16.6332,16.6332,11400.0
2007-10-16 12:40:00,19.93,19.95,19.91,19.91,19200.0,16.6332,16.6499,16.6165,16.6165,19200.0
2007-10-16 12:45:00,19.92,19.93,19.91,19.92,12000.0,16.6248,16.6332,16.6165,16.6248,12000.0
2007-10-16 12:50:00,19.92,19.93,19.92,19.92,2400.0,16.6248,16.6332,16.6248,16.6248,2400.0
2007-10-16 12:55:00,19.92,19.92,19.92,19.92,11000.0,16.6248,16.6248,16.6248,16.6248,11000.0
2007-10-16 13:00:00,19.92,19.92,19.91,19.92,11200.0,16.6248,16.6248,16.6165,16.6248,11200.0
2007-10-16 13:05:00,19.92,19.92,19.89,19.89,7200.0,16.6248,16.6248,16.5998,16.5998,7200.0
2007-10-16 13:10:00,19.89,19.89,19.88,19.88,7200.0,16.5998,16.5998,16.5915,16.5915,7200.0
2007-10-16 13:15:00,19.88,19.89,19.88,19.88,9400.0,16.5915,16.5998,16.5915,16.5915,9400.0
2007-10-16 13:20:00,19.89,19.92,19.88,19.9,12600.0,16.5998,16.6248,16.5915,16.6082,12600.0
2007-10-16 13:25:00,19.91,19.93,19.91,19.93,6600.0,16.6165,16.6332,16.6165,16.6332,6600.0
2007-10-16 13:30:00,19.91,19.91,19.89,19.9,11200.0,16.6165,16.6165,16.5998,16.6082,11200.0
2007-10-16 13:35:00,19.89,19.9,19.85,19.85,18000.0,16.5998,16.6082,16.5664,16.5664,18000.0
2007-10-16 13:40:00,19.85,19.89,19.85,19.88,35200.0,16.5664,16.5998,16.5664,16.5915,35200.0
2007-10-16 13:45:00,19.89,19.9,19.86,19.88,21000.0,16.5998,16.6082,16.5748,16.5915,21000.0
2007-10-16 13:50:00,19.88,19.89,19.88,19.88,3200.0,16.5915,16.5998,16.5915,16.5915,3200.0
2007-10-16 13:55:00,19.88,19.89,19.88,19.88,11000.0,16.5915,16.5998,16.5915,16.5915,11000.0
2007-10-16 14:00:00,19.89,19.89,19.88,19.88,28400.0,16.5998,16.5998,16.5915,16.5915,28400.0
2007-10-16 14:05:00,19.88,19.89,19.88,19.88,13000.0,16.5915,16.5998,16.5915,16.5915,13000.0
2007-10-16 14:10:00,19.88,19.89,19.87,19.88,34400.0,16.5915,16.5998,16.5831,16.5915,34400.0
2007-10-16 14:15:00,19.88,19.89,19.86,19.87,22200.0,16.5915,16.5998,16.5748,16.5831,22200.0
2007-10-16 14:20:00,19.87,19.88,19.86,19.88,13400.0,16.5831,16.5915,16.5748,16.5915,13400.0
2007-10-16 14:25:00,19.88,19.89,19.88,19.88,5600.0,16.5915,16.5998,16.5915,16.5915,5600.0
2007-10-16 14:30:00,19.89,19.89,19.86,19.86,37800.0,16.5998,16.5998,16.5748,16.5748,37800.0
2007-10-16 14:35:00,19.87,19.87,19.83,19.85,30400.0,16.5831,16.5831,16.5497,16.5664,30400.0
2007-10-16 14:40:00,19.85,19.85,19.83,19.85,31600.0,16.5664,16.5664,16.5497,16.5664,31600.0
2007-10-16 14:45:00,19.86,19.9,19.86,19.9,4600.0,16.5748,16.6082,16.5748,16.6082,4600.0
2007-10-16 14:50:00,19.9,19.9,19.86,19.87,13000.0,16.6082,16.6082,16.5748,16.5831,13000.0
2007-10-16 14:55:00,19.88,19.88,19.87,19.88,8400.0,16.5915,16.5915,16.5831,16.5915,8400.0
2007-10-16 15:00:00,19.89,19.92,19.89,19.9,11800.0,16.5998,16.6248,16.5998,16.6082,11800.0
2007-10-16 15:05:00,19.88,19.88,19.83,19.87,34400.0,16.5915,16.5915,16.5497,16.5831,34400.0
2007-10-16 15:10:00,19.87,19.87,19.84,19.87,16000.0,16.5831,16.5831,16.5581,16.5831,16000.0
2007-10-16 15:15:00,19.87,19.9,19.85,19.85,25600.0,16.5831,16.6082,16.5664,16.5664,25600.0
2007-10-16 15:20:00,19.85,19.88,19.84,19.88,36600.0,16.5664,16.5915,16.5581,16.5915,36600.0
2007-10-16 15:25:00,19.89,19.89,19.86,19.88,9600.0,16.5998,16.5998,16.5748,16.5915,9600.0
2007-10-16 15:30:00,19.88,19.88,19.85,19.86,27400.0,16.5915,16.5915,16.5664,16.5748,27400.0
2007-10-16 15:35:00,19.85,19.89,19.82,19.85,25400.0,16.5664,16.5998,16.5414,16.5664,25400.0
2007-10-16 15:40:00,19.85,19.86,19.83,19.85,8600.0,16.5664,16.5748,16.5497,16.5664,8600.0
2007-10-16 15:45:00,19.85,19.85,19.8,19.8,14000.0,16.5664,16.5664,16.5247,16.5247,14000.0
2007-10-16 15:50:00,19.8,19.83,19.8,19.83,20600.0,16.5247,16.5497,16.5247,16.5497,20600.0
2007-10-16 15:55:00,19.83,19.86,19.82,19.82,29000.0,16.5497,16.5748,16.5414,16.5414,29000.0
2007-10-17 09:35:00,20.09,20.2,20.09,20.2,17800.0,16.7667,16.8585,16.7667,16.8585,17800.0
2007-10-17 09:40:00,20.1,20.16,20.06,20.07,27600.0,16.7751,16.8251,16.7417,16.75,27600.0
2007-10-17 09:45:00,20.08,20.09,20.05,20.09,2600.0,16.7584,16.7667,16.7333,16.7667,2600.0
2007-10-17 09:50:00,20.09,20.1,20.04,20.06,6400.0,16.7667,16.7751,16.725,16.7417,6400.0
2007-10-17 09:55:00,20.03,20.03,19.98,20.0,8000.0,16.7167,16.7167,16.6749,16.6916,8000.0
2007-10-17 10:00:00,19.99,20.04,19.99,20.04,12400.0,16.6833,16.725,16.6833,16.725,12400.0
2007-10-17 10:05:00,20.03,20.04,19.98,20.0,16400.0,16.7167,16.725,16.6749,16.6916,16400.0
2007-10-17 10:10:00,20.0,20.02,20.0,20.02,3800.0,16.6916,16.7083,16.6916,16.7083,3800.0
2007-10-17 10:15:00,20.02,20.03,19.99,19.99,12600.0,16.7083,16.7167,16.6833,16.6833,12600.0
2007-10-17 10:20:00,19.97,19.98,19.96,19.97,1600.0,16.6666,16.6749,16.6582,16.6666,1600.0
2007-10-17 10:25:00,19.98,20.0,19.98,19.99,8800.0,16.6749,16.6916,16.6749,16.6833,8800.0
2007-10-17 10:30:00,20.0,20.02,20.0,20.0,10000.0,16.6916,16.7083,16.6916,16.6916,10000.0
2007-10-17 10:35:00,20.0,20.0,19.98,19.98,9600.0,16.6916,16.6916,16.6749,16.6749,9600.0
2007-10-17 10:40:00,19.98,19.99,19.98,19.99,3600.0,16.6749,16.6833,16.6749,16.6833,3600.0
2007-10-17 10:45:00,20.0,20.0,19.99,20.0,5600.0,16.6916,16.6916,16.6833,16.6916,5600.0
2007-10-17 10:50:00,20.01,20.02,20.0,20.02,4600.0,16.7,16.7083,16.6916,16.7083,4600.0
2007-10-17 10:55:00,20.02,20.04,20.0,20.02,6800.0,16.7083,16.725,16.6916,16.7083,6800.0
2007-10-17 11:00:00,20.02,20.04,20.0,20.0,12600.0,16.7083,16.725,16.6916,16.6916,12600.0
2007-10-17 11:05:00,20.01,20.04,20.01,20.04,5000.0,16.7,16.725,16.7,16.725,5000.0
2007-10-17 11:10:00,20.04,20.05,20.02,20.05,6000.0,16.725,16.7333,16.7083,16.7333,6000.0
2007-10-17 11:15:00,20.05,20.08,20.05,20.08,8800.0,16.7333,16.7584,16.7333,16.7584,8800.0
2007-10-17 11:20:00,20.07,20.07,20.05,20.05,7400.0,16.75,16.75,16.7333,16.7333,7400.0
2007-10-17 11:25:00,20.06,20.07,20.05,20.07,23000.0,16.7417,16.75,16.7333,16.75,23000.0
2007-10-17 11:30:00,20.07,20.07,20.06,20.07,22000.0,16.75,16.75,16.7417,16.75,22000.0
2007-10-17 11:35:00,20.07,20.07,20.06,20.07,19400.0,16.75,16.75,16.7417,16.75,19400.0
2007-10-17 11:40:00,20.07,20.07,20.06,20.07,16800.0,16.75,16.75,16.7417,16.75,16800.0
2007-10-17 11:45:00,20.07,20.07,20.05,20.05,4200.0,16.75,16.75,16.7333,16.7333,4200.0
2007-10-17 11:50:00,20.05,20.07,20.05,20.06,3800.0,16.7333,16.75,16.7333,16.7417,3800.0
2007-10-17 11:55:00,20.06,20.06,20.06,20.06,4800.0,16.7417,16.7417,16.7417,16.7417,4800.0
2007-10-17 12:00:00,20.06,20.07,20.04,20.06,12000.0,16.7417,16.75,16.725,16.7417,12000.0
2007-10-17 12:05:00,20.06,20.07,20.06,20.06,1800.0,16.7417,16.75,16.7417,16.7417,1800.0
2007-10-17 12:10:00,20.06,20.06,20.03,20.05,10800.0,16.7417,16.7417,16.7167,16.7333,10800.0
2007-10-17 12:15:00,20.06,20.07,20.05,20.06,4600.0,16.7417,16.75,16.7333,16.7417,4600.0
2007-10-17 12:20:00,20.06,20.06,20.06,20.06,2800.0,16.7417,16.7417,16.7417,16.7417,2800.0
2007-10-17 12:25:00,20.06,20.06,20.02,20.05,9400.0,16.7417,16.7417,16.7083,16.7333,9400.0
2007-10-17 12:30:00,20.06,20.07,20.05,20.05,8600.0,16.7417,16.75,16.7333,16.7333,8600.0
2007-10-17 12:35:00,20.04,20.05,20.03,20.03,2800.0,16.725,16.7333,16.7167,16.7167,2800.0
2007-10-17 12:40:00,20.04,20.07,20.04,20.05,7200.0,16.725,16.75,16.725,16.7333,7200.0
2007-10-17 12:45:00,20.05,20.06,20.05,20.05,3400.0,16.7333,16.7417,16.7333,16.7333,3400.0
2007-10-17 12:50:00,20.05,20.06,20.04,20.04,3400.0,16.7333,16.7417,16.725,16.725,3400.0
2007-10-17 12:55:00,20.03,20.03,20.03,20.03,8400.0,16.7167,16.7167,16.7167,16.7167,8400.0
2007-10-17 13:00:00,20.01,20.03,20.01,20.03,3600.0,16.7,16.7167,16.7,16.7167,3600.0
2007-10-17 13:05:00,20.03,20.03,20.0,20.0,12200.0,16.7167,16.7167,16.6916,16.6916,12200.0
2007-10-17 13:10:00,19.99,20.01,19.98,20.01,7400.0,16.6833,16.7,16.6749,16.7,7400.0
2007-10-17 13:15:00,20.0,20.03,20.0,20.03,8400.0,16.6916,16.7167,16.6916,16.7167,8400.0
2007-10-17 13:20:00,20.03,20.05,20.02,20.05,14400.0,16.7167,16.7333,16.7083,16.7333,14400.0
2007-10-17 13:25:00,20.04,20.05,20.03,20.03,8800.0,16.725,16.7333,16.7167,16.7167,8800.0
2007-10-17 13:30:00,20.03,20.05,20.03,20.05,4800.0,16.7167,16.7333,16.7167,16.7333,4800.0
2007-10-17 13:35:00,20.05,20.07,20.03,20.05,14400.0,16.7333,16.75,16.7167,16.7333,14400.0
2007-10-17 13:40:00,20.05,20.05,20.0,20.03,10600.0,16.7333,16.7333,16.6916,16.7167,10600.0
2007-10-17 13:45:00,20.03,20.05,20.03,20.04,8000.0,16.7167,16.7333,16.7167,16.725,8000.0
2007-10-17 13:50:00,20.04,20.04,19.99,19.99,21400.0,16.725,16.725,16.6833,16.6833,21400.0
2007-10-17 13:55:00,20.0,20.0,19.98,19.98,4200.0,16.6916,16.6916,16.6749,16.6749,4200.0
2007-10-17 14:00:00,19.98,20.02,19.95,20.0,26400.0,16.6749,16.7083,16.6499,16.6916,26400.0
2007-10-17 14:05:00,20.0,20.02,20.0,20.02,5800.0,16.6916,16.7083,16.6916,16.7083,5800.0
2007-10-17 14:10:00,20.02,20.02,19.99,19.99,7000.0,16.7083,16.7083,16.6833,16.6833,7000.0
2007-10-17 14:15:00,19.99,19.99,19.96,19.98,5800.0,16.6833,16.6833,16.6582,16.6749,5800.0
2007-10-17 14:20:00,19.98,19.99,19.97,19.98,11600.0,16.6749,16.6833,16.6666,16.6749,11600.0
2007-10-17 14:25:00,19.98,20.0,19.97,19.99,7400.0,16.6749,16.6916,16.6666,16.6833,7400.0
2007-10-17 14:30:00,19.99,19.99,19.96,19.97,13000.0,16.6833,16.6833,16.6582,16.6666,13000.0
2007-10-17 14:35:00,19.97,19.99,19.97,19.99,7000.0,16.6666,16.6833,16.6666,16.6833,7000.0
2007-10-17 14:40:00,19.99,20.0,19.97,19.98,53600.0,16.6833,16.6916,16.6666,16.6749,53600.0
2007-10-17 14:45:00,19.98,19.99,19.97,19.98,12800.0,16.6749,16.6833,16.6666,16.6749,12800.0
2007-10-17 14:50:00,19.98,19.98,19.93,19.93,9600.0,16.6749,16.6749,16.6332,16.6332,9600.0
2007-10-17 14:55:00,19.93,19.97,19.93,19.97,7200.0,16.6332,16.6666,16.6332,16.6666,7200.0
2007-10-17 15:00:00,19.98,20.01,19.97,19.99,20600.0,16.6749,16.7,16.6666,16.6833,20600.0
2007-10-17 15:05:00,20.0,20.02,19.96,20.02,12800.0,16.6916,16.7083,16.6582,16.7083,12800.0
2007-10-17 15:10:00,20.02,20.02,20.0,20.0,5400.0,16.7083,16.7083,16.6916,16.6916,5400.0
2007-10-17 15:15:00,20.02,20.03,20.0,20.01,4800.0,16.7083,16.7167,16.6916,16.7,4800.0
2007-10-17 15:20:00,20.0,20.02,19.99,20.0,10000.0,16.6916,16.7083,16.6833,16.6916,10000.0
2007-10-17 15:25:00,20.0,20.01,19.99,20.01,7600.0,16.6916,16.7,16.6833,16.7,7600.0
2007-10-17 15:30:00,20.0,20.0,19.94,19.95,17400.0,16.6916,16.6916,16.6415,16.6499,17400.0
2007-10-17 15:35:00,19.96,19.99,19.95,19.96,15800.0,16.6582,16.6833,16.6499,16.6582,15800.0
2007-10-17 15:40:00,19.97,20.02,19.96,20.02,13800.0,16.6666,16.7083,16.6582,16.7083,13800.0
2007-10-17 15:45:00,20.02,20.05,20.02,20.02,36400.0,16.7083,16.7333,16.7083,16.7083,36400.0
2007-10-17 15:50:00,20.03,20.03,20.02,20.03,10200.0,16.7167,16.7167,16.7083,16.7167,10200.0
2007-10-17 15:55:00,20.03,20.08,20.02,20.07,31400.0,16.7167,16.7584,16.7083,16.75,31400.0
2007-10-18 09:30:00,20.0,20.0,19.95,19.95,7400.0,16.6916,16.6916,16.6499,16.6499,7400.0
2007-10-18 09:35:00,19.95,20.07,19.95,20.06,8800.0,16.6499,16.75,16.6499,16.7417,8800.0
2007-10-18 09:40:00,20.04,20.04,19.99,20.0,3400.0,16.725,16.725,16.6833,16.6916,3400.0
2007-10-18 09:45:00,20.0,20.04,19.93,19.95,20000.0,16.6916,16.725,16.6332,16.6499,20000.0
2007-10-18 09:50:00,19.95,19.99,19.95,19.98,3800.0,16.6499,16.6833,16.6499,16.6749,3800.0
2007-10-18 09:55:00,19.99,20.04,19.98,20.01,13000.0,16.6833,16.725,16.6749,16.7,13000.0
2007-10-18 10:00:00,20.04,20.04,20.0,20.0,3000.0,16.725,16.725,16.6916,16.6916,3000.0
2007-10-18 10:05:00,20.0,20.03,19.98,20.0,6000.0,16.6916,16.7167,16.6749,16.6916,6000.0
2007-10-18 10:10:00,19.98,20.04,19.98,20.04,7600.0,16.6749,16.725,16.6749,16.725,7600.0
2007-10-18 10:15:00,20.04,20.07,20.04,20.07,6400.0,16.725,16.75,16.725,16.75,6400.0
2007-10-18 10:20:00,20.06,20.11,20.06,20.08,12800.0,16.7417,16.7834,16.7417,16.7584,12800.0
2007-10-18 10:25:00,20.06,20.08,20.06,20.07,1600.0,16.7417,16.7584,16.7417,16.75,1600.0
2007-10-18 10:30:00,20.06,20.06,20.05,20.05,600.0,16.7417,16.7417,16.7333,16.7333,600.0
2007-10-18 10:35:00,20.05,20.06,20.01,20.03,7600.0,16.7333,16.7417,16.7,16.7167,7600.0
2007-10-18 10:40:00,20.03,20.03,20.0,20.0,5800.0,16.7167,16.7167,16.6916,16.6916,5800.0
2007-10-18 10:45:00,19.99,19.99,19.97,19.98,4000.0,16.6833,16.6833,16.6666,16.6749,4000.0
2007-10-18 10:50:00,19.97,19.99,19.97,19.98,5800.0,16.6666,16.6833,16.6666,16.6749,5800.0
2007-10-18 10:55:00,19.99,19.99,19.97,19.97,1600.0,16.6833,16.6833,16.6666,16.6666,1600.0
2007-10-18 11:00:00,19.95,19.96,19.93,19.94,5600.0,16.6499,16.6582,16.6332,16.6415,5600.0
2007-10-18 11:05:00,19.95,19.95,19.91,19.92,16800.0,16.6499,16.6499,16.6165,16.6248,16800.0
2007-10-18 11:10:00,19.93,19.93,19.91,19.93,5400.0,16.6332,16.6332,16.6165,16.6332,5400.0
2007-10-18 11:15:00,19.91,19.94,19.91,19.94,3000.0,16.6165,16.6415,16.6165,16.6415,3000.0
2007-10-18 11:20:00,19.93,19.95,19.93,19.94,7000.0,16.6332,16.6499,16.6332,16.6415,7000.0
2007-10-18 11:25:00,19.93,19.94,19.92,19.92,1800.0,16.6332,16.6415,16.6248,16.6248,1800.0
2007-10-18 11:30:00,19.93,19.96,19.91,19.95,8000.0,16.6332,16.6582,16.6165,16.6499,8000.0
2007-10-18 11:35:00,19.96,19.96,19.96,19.96,1000.0,16.6582,16.6582,16.6582,16.6582,1000.0
2007-10-18 11:40:00,19.96,19.97,19.95,19.95,1600.0,16.6582,16.6666,16.6499,16.6499,1600.0
2007-10-18 11:45:00,19.95,19.95,19.93,19.94,2600.0,16.6499,16.6499,16.6332,16.6415,2600.0
2007-10-18 11:50:00,19.95,19.95,19.93,19.94,8200.0,16.6499,16.6499,16.6332,16.6415,8200.0
2007-10-18 11:55:00,19.96,19.97,19.96,19.97,2600.0,16.6582,16.6666,16.6582,16.6666,2600.0
2007-10-18 12:00:00,19.96,19.99,19.96,19.97,3000.0,16.6582,16.6833,16.6582,16.6666,3000.0
2007-10-18 12:05:00,19.97,19.97,19.95,19.96,8800.0,16.6666,16.6666,16.6499,16.6582,8800.0
2007-10-18 12:10:00,19.96,19.97,19.95,19.95,600.0,16.6582,16.6666,16.6499,16.6499,600.0
2007-10-18 12:15:00,19.95,19.97,19.95,19.96,2800.0,16.6499,16.6666,16.6499,16.6582,2800.0
2007-10-18 12:20:00,19.96,19.99,19.96,19.99,1400.0,16.6582,16.6833,16.6582,16.6833,1400.0
2007-10-18 12:25:00,19.97,19.97,19.96,19.96,1600.0,16.6666,16.6666,16.6582,16.6582,1600.0
2007-10-18 12:30:00,19.96,19.97,19.95,19.97,2000.0,16.6582,16.6666,16.6499,16.6666,2000.0
2007-10-18 12:35:00,19.96,19.97,19.95,19.97,3200.0,16.6582,16.6666,16.6499,16.6666,3200.0
2007-10-18 12:40:00,19.97,19.97,19.96,19.97,2400.0,16.6666,16.6666,16.6582,16.6666,2400.0
2007-10-18 12:45:00,19.97,19.97,19.95,19.95,6000.0,16.6666,16.6666,16.6499,16.6499,6000.0
2007-10-18 12:50:00,19.96,19.97,19.95,19.95,2800.0,16.6582,16.6666,16.6499,16.6499,2800.0
2007-10-18 12:55:00,19.96,19.97,19.95,19.97,5600.0,16.6582,16.6666,16.6499,16.6666,5600.0
2007-10-18 13:00:00,19.97,19.97,19.95,19.96,2000.0,16.6666,16.6666,16.6499,16.6582,2000.0
2007-10-18 13:05:00,19.97,19.97,19.96,19.96,1800.0,16.6666,16.6666,16.6582,16.6582,1800.0
2007-10-18 13:10:00,19.96,19.97,19.95,19.95,2400.0,16.6582,16.6666,16.6499,16.6499,2400.0
2007-10-18 13:15:00,19.95,19.97,19.95,19.96,5600.0,16.6499,16.6666,16.6499,16.6582,5600.0
2007-10-18 13:20:00,19.97,19.97,19.96,19.97,2600.0,16.6666,16.6666,16.6582,16.6666,2600.0
2007-10-18 13:25:00,19.95,19.97,19.95,19.96,2400.0,16.6499,16.6666,16.6499,16.6582,2400.0
2007-10-18 13:30:00,19.97,19.98,19.96,19.98,7000.0,16.6666,16.6749,16.6582,16.6749,7000.0
2007-10-18 13:35:00,19.98,19.99,19.97,19.98,3600.0,16.6749,16.6833,16.6666,16.6749,3600.0
2007-10-18 13:40:00,19.99,20.0,19.98,19.99,1400.0,16.6833,16.6916,16.6749,16.6833,1400.0
2007-10-18 13:45:00,19.98,19.99,19.98,19.99,3000.0,16.6749,16.6833,16.6749,16.6833,3000.0
2007-10-18 13:50:00,20.0,20.0,19.98,20.0,6600.0,16.6916,16.6916,16.6749,16.6916,6600.0
2007-10-18 13:55:00,20.0,20.03,20.0,20.03,4600.0,16.6916,16.7167,16.6916,16.7167,4600.0
2007-10-18 14:00:00,20.03,20.04,20.0,20.04,14400.0,16.7167,16.725,16.6916,16.725,14400.0
2007-10-18 14:05:00,20.03,20.03,20.01,20.01,11600.0,16.7167,16.7167,16.7,16.7,11600.0
2007-10-18 14:10:00,20.0,20.01,19.98,19.99,18400.0,16.6916,16.7,16.6749,16.6833,18400.0
2007-10-18 14:15:00,19.99,20.01,19.98,19.99,8000.0,16.6833,16.7,16.6749,16.6833,8000.0
2007-10-18 14:20:00,19.99,20.0,19.99,20.0,14400.0,16.6833,16.6916,16.6833,16.6916,14400.0
2007-10-18 14:25:00,19.99,20.0,19.98,19.99,15600.0,16.6833,16.6916,16.6749,16.6833,15600.0
2007-10-18 14:30:00,19.98,19.98,19.96,19.96,6400.0,16.6749,16.6749,16.6582,16.6582,6400.0
2007-10-18 14:35:00,19.96,19.97,19.95,19.96,6800.0,16.6582,16.6666,16.6499,16.6582,6800.0
2007-10-18 14:40:00,19.97,19.98,19.97,19.97,4200.0,16.6666,16.6749,16.6666,16.6666,4200.0
2007-10-18 14:45:00,19.96,19.97,19.95,19.96,11000.0,16.6582,16.6666,16.6499,16.6582,11000.0
2007-10-18 14:50:00,19.96,19.99,19.95,19.98,7200.0,16.6582,16.6833,16.6499,16.6749,7200.0
2007-10-18 14:55:00,19.99,20.0,19.98,19.99,4200.0,16.6833,16.6916,16.6749,16.6833,4200.0
2007-10-18 15:00:00,19.99,20.01,19.99,20.01,36600.0,16.6833,16.7,16.6833,16.7,36600.0
2007-10-18 15:05:00,20.0,20.02,20.0,20.01,5000.0,16.6916,16.7083,16.6916,16.7,5000.0
2007-10-18 15:10:00,20.01,20.03,20.01,20.02,8600.0,16.7,16.7167,16.7,16.7083,8600.0
2007-10-18 15:15:00,20.03,20.03,20.02,20.02,14800.0,16.7167,16.7167,16.7083,16.7083,14800.0
2007-10-18 15:20:00,20.02,20.02,19.99,19.99,10600.0,16.7083,16.7083,16.6833,16.6833,10600.0
2007-10-18 15:25:00,19.99,20.01,19.99,19.99,5600.0,16.6833,16.7,16.6833,16.6833,5600.0
2007-10-18 15:30:00,19.99,20.03,19.99,20.02,19000.0,16.6833,16.7167,16.6833,16.7083,19000.0
2007-10-18 15:35:00,20.01,20.03,20.01,20.03,2600.0,16.7,16.7167,16.7,16.7167,2600.0
2007-10-18 15:40:00,20.03,20.03,20.0,20.02,10000.0,16.7167,16.7167,16.6916,16.7083,10000.0
2007-10-18 15:45:00,20.0,20.01,19.95,19.95,8200.0,16.6916,16.7,16.6499,16.6499,8200.0
2007-10-18 15:50:00,19.95,19.99,19.91,19.93,35200.0,16.6499,16.6833,16.6165,16.6332,35200.0
2007-10-18 15:55:00,19.93,19.98,19.93,19.98,29600.0,16.6332,16.6749,16.6332,16.6749,29600.0
2007-10-19 09:35:00,19.97,20.02,19.96,19.96,7400.0,16.6666,16.7083,16.6582,16.6582,7400.0
2007-10-19 09:40:00,19.98,20.04,19.98,20.04,25000.0,16.6749,16.725,16.6749,16.725,25000.0
2007-10-19 09:45:00,20.04,20.05,20.03,20.03,3200.0,16.725,16.7333,16.7167,16.7167,3200.0
2007-10-19 09:50:00,20.07,20.13,20.04,20.1,27400.0,16.75,16.8001,16.725,16.7751,27400.0
2007-10-19 09:55:00,20.07,20.09,20.06,20.08,7600.0,16.75,16.7667,16.7417,16.7584,7600.0
2007-10-19 10:00:00,20.08,20.1,20.07,20.09,13600.0,16.7584,16.7751,16.75,16.7667,13600.0
2007-10-19 10:05:00,20.08,20.09,20.08,20.09,8200.0,16.7584,16.7667,16.7584,16.7667,8200.0
2007-10-19 10:10:00,20.09,20.09,20.06,20.06,18400.0,16.7667,16.7667,16.7417,16.7417,18400.0
2007-10-19 10:15:00,20.06,20.08,20.06,20.07,10000.0,16.7417,16.7584,16.7417,16.75,10000.0
2007-10-19 10:20:00,20.08,20.08,20.06,20.08,7000.0,16.7584,16.7584,16.7417,16.7584,7000.0
2007-10-19 10:25:00,20.06,20.08,20.06,20.07,9200.0,16.7417,16.7584,16.7417,16.75,9200.0
2007-10-19 10:30:00,20.07,20.08,20.01,20.02,7400.0,16.75,16.7584,16.7,16.7083,7400.0
2007-10-19 10:35:00,20.03,20.04,20.02,20.02,5400.0,16.7167,16.725,16.7083,16.7083,5400.0
2007-10-19 10:40:00,20.02,20.02,19.99,19.99,5200.0,16.7083,16.7083,16.6833,16.6833,5200.0
2007-10-19 10:45:00,20.0,20.0,19.98,19.99,3000.0,16.6916,16.6916,16.6749,16.6833,3000.0
2007-10-19 10:50:00,19.99,20.0,19.98,20.0,5800.0,16.6833,16.6916,16.6749,16.6916,5800.0
2007-10-19 10:55:00,20.0,20.0,19.93,19.93,12800.0,16.6916,16.6916,16.6332,16.6332,12800.0
2007-10-19 11:00:00,19.93,19.98,19.93,19.98,12200.0,16.6332,16.6749,16.6332,16.6749,12200.0
2007-10-19 11:05:00,19.98,19.98,19.97,19.98,7000.0,16.6749,16.6749,16.6666,16.6749,7000.0
2007-10-19 11:10:00,19.98,20.02,19.97,20.02,9000.0,16.6749,16.7083,16.6666,16.7083,9000.0
2007-10-19 11:15:00,20.0,20.02,19.98,20.02,14000.0,16.6916,16.7083,16.6749,16.7083,14000.0
2007-10-19 11:20:00,20.03,20.03,20.0,20.02,5800.0,16.7167,16.7167,16.6916,16.7083,5800.0
2007-10-19 11:25:00,20.0,20.02,20.0,20.0,5400.0,16.6916,16.7083,16.6916,16.6916,5400.0
2007-10-19 11:30:00,20.0,20.0,19.94,19.97,15200.0,16.6916,16.6916,16.6415,16.6666,15200.0
2007-10-19 11:35:00,19.98,20.02,19.98,20.0,11800.0,16.6749,16.7083,16.6749,16.6916,11800.0
2007-10-19 11:40:00,20.0,20.0,19.97,20.0,11600.0,16.6916,16.6916,16.6666,16.6916,11600.0
2007-10-19 11:45:00,20.0,20.03,20.0,20.03,13600.0,16.6916,16.7167,16.6916,16.7167,13600.0
2007-10-19 11:50:00,20.02,20.04,20.02,20.03,9200.0,16.7083,16.725,16.7083,16.7167,9200.0
2007-10-19 11:55:00,20.03,20.06,20.03,20.05,7600.0,16.7167,16.7417,16.7167,16.7333,7600.0
2007-10-19 12:00:00,20.04,20.07,20.03,20.07,12400.0,16.725,16.75,16.7167,16.75,12400.0
2007-10-19 12:05:00,20.07,20.09,20.07,20.09,17600.0,16.75,16.7667,16.75,16.7667,17600.0
2007-10-19 12:10:00,20.09,20.1,20.08,20.09,18200.0,16.7667,16.7751,16.7584,16.7667,18200.0
2007-10-19 12:15:00,20.09,20.1,20.09,20.09,12200.0,16.7667,16.7751,16.7667,16.7667,12200.0
2007-10-19 12:20:00,20.09,20.09,20.07,20.07,8400.0,16.7667,16.7667,16.75,16.75,8400.0
2007-10-19 12:25:00,20.08,20.1,20.06,20.06,13200.0,16.7584,16.7751,16.7417,16.7417,13200.0
2007-10-19 12:30:00,20.06,20.09,20.06,20.09,17800.0,16.7417,16.7667,16.7417,16.7667,17800.0
2007-10-19 12:35:00,20.09,20.13,20.08,20.13,11600.0,16.7667,16.8001,16.7584,16.8001,11600.0
2007-10-19 12:40:00,20.12,20.14,20.11,20.11,5800.0,16.7918,16.8085,16.7834,16.7834,5800.0
2007-10-19 12:45:00,20.11,20.14,20.11,20.14,5800.0,16.7834,16.8085,16.7834,16.8085,5800.0
2007-10-19 12:50:00,20.13,20.13,20.1,20.11,3600.0,16.8001,16.8001,16.7751,16.7834,3600.0
2007-10-19 12:55:00,20.11,20.11,20.1,20.11,4000.0,16.7834,16.7834,16.7751,16.7834,4000.0
2007-10-19 13:00:00,20.11,20.11,20.07,20.08,12600.0,16.7834,16.7834,16.75,16.7584,12600.0
2007-10-19 13:05:00,20.08,20.09,20.06,20.08,11000.0,16.7584,16.7667,16.7417,16.7584,11000.0
2007-10-19 13:10:00,20.09,20.1,20.09,20.1,2800.0,16.7667,16.7751,16.7667,16.7751,2800.0
2007-10-19 13:15:00,20.1,20.1,20.08,20.09,3400.0,16.7751,16.7751,16.7584,16.7667,3400.0
2007-10-19 13:20:00,20.09,20.1,20.05,20.06,13600.0,16.7667,16.7751,16.7333,16.7417,13600.0
2007-10-19 13:25:00,20.07,20.08,20.07,20.07,17600.0,16.75,16.7584,16.75,16.75,17600.0
2007-10-19 13:30:00,20.07,20.08,20.06,20.07,6200.0,16.75,16.7584,16.7417,16.75,6200.0
2007-10-19 13:35:00,20.07,20.08,20.07,20.07,8000.0,16.75,16.7584,16.75,16.75,8000.0
2007-10-19 13:40:00,20.07,20.09,20.06,20.09,8400.0,16.75,16.7667,16.7417,16.7667,8400.0
2007-10-19 13:45:00,20.09,20.1,20.07,20.08,16400.0,16.7667,16.7751,16.75,16.7584,16400.0
2007-10-19 13:50:00,20.09,20.12,20.08,20.12,18400.0,16.7667,16.7918,16.7584,16.7918,18400.0
2007-10-19 13:55:00,20.14,20.15,20.11,20.11,8800.0,16.8085,16.8168,16.7834,16.7834,8800.0
2007-10-19 14:00:00,20.11,20.11,20.11,20.11,10200.0,16.7834,16.7834,16.7834,16.7834,10200.0
2007-10-19 14:05:00,20.11,20.14,20.11,20.13,18600.0,16.7834,16.8085,16.7834,16.8001,18600.0
2007-10-19 14:10:00,20.12,20.12,20.11,20.11,22400.0,16.7918,16.7918,16.7834,16.7834,22400.0
2007-10-19 14:15:00,20.11,20.14,20.1,20.13,14200.0,16.7834,16.8085,16.7751,16.8001,14200.0
2007-10-19 14:20:00,20.13,20.15,20.11,20.14,31600.0,16.8001,16.8168,16.7834,16.8085,31600.0
2007-10-19 14:25:00,20.14,20.17,20.13,20.16,20200.0,16.8085,16.8335,16.8001,16.8251,20200.0
2007-10-19 14:30:00,20.16,20.17,20.15,20.16,6400.0,16.8251,16.8335,16.8168,16.8251,6400.0
2007-10-19 14:35:00,20.16,20.16,20.13,20.15,17600.0,16.8251,16.8251,16.8001,16.8168,17600.0
2007-10-19 14:40:00,20.14,20.15,20.13,20.14,6200.0,16.8085,16.8168,16.8001,16.8085,6200.0
2007-10-19 14:45:00,20.13,20.16,20.12,20.14,6200.0,16.8001,16.8251,16.7918,16.8085,6200.0
2007-10-19 14:50:00,20.15,20.15,20.1,20.11,12800.0,16.8168,16.8168,16.7751,16.7834,12800.0
2007-10-19 14:55:00,20.11,20.14,20.1,20.12,20600.0,16.7834,16.8085,16.7751,16.7918,20600.0
2007-10-19 15:00:00,20.11,20.15,20.1,20.11,19000.0,16.7834,16.8168,16.7751,16.7834,19000.0
2007-10-19 15:05:00,20.11,20.12,20.09,20.11,13400.0,16.7834,16.7918,16.7667,16.7834,13400.0
2007-10-19 15:10:00,20.12,20.13,20.09,20.1,10400.0,16.7918,16.8001,16.7667,16.7751,10400.0
2007-10-19 15:15:00,20.1,20.11,20.09,20.11,13600.0,16.7751,16.7834,16.7667,16.7834,13600.0
2007-10-19 15:20:00,20.09,20.09,20.02,20.03,50800.0,16.7667,16.7667,16.7083,16.7167,50800.0
2007-10-19 15:25:00,20.03,20.06,20.0,20.04,24800.0,16.7167,16.7417,16.6916,16.725,24800.0
2007-10-19 15:30:00,20.02,20.07,19.99,20.0,42800.0,16.7083,16.75,16.6833,16.6916,42800.0
2007-10-19 15:35:00,20.0,20.04,19.97,20.0,75800.0,16.6916,16.725,16.6666,16.6916,75800.0
2007-10-19 15:40:00,19.99,20.0,19.97,19.98,9000.0,16.6833,16.6916,16.6666,16.6749,9000.0
2007-10-19 15:45:00,19.98,20.03,19.98,20.0,52200.0,16.6749,16.7167,16.6749,16.6916,52200.0
2007-10-19 15:50:00,20.02,20.05,20.0,20.01,49200.0,16.7083,16.7333,16.6916,16.7,49200.0
2007-10-19 15:55:00,20.0,20.03,19.99,20.03,50800.0,16.6916,16.7167,16.6833,16.7167,50800.0
2007-10-22 09:35:00,19.86,19.95,19.78,19.85,13000.0,16.5748,16.6499,16.508,16.5664,13000.0
2007-10-22 09:40:00,19.86,19.93,19.85,19.9,17000.0,16.5748,16.6332,16.5664,16.6082,17000.0
2007-10-22 09:45:00,19.91,19.92,19.88,19.9,8600.0,16.6165,16.6248,16.5915,16.6082,8600.0
2007-10-22 09:50:00,19.92,19.95,19.9,19.95,9400.0,16.6248,16.6499,16.6082,16.6499,9400.0
2007-10-22 09:55:00,19.95,20.0,19.95,19.98,15800.0,16.6499,16.6916,16.6499,16.6749,15800.0
2007-10-22 10:00:00,19.98,19.99,19.93,19.93,5400.0,16.6749,16.6833,16.6332,16.6332,5400.0
2007-10-22 10:05:00,19.96,20.03,19.96,20.0,14600.0,16.6582,16.7167,16.6582,16.6916,14600.0
2007-10-22 10:10:00,19.99,20.03,19.99,20.0,28000.0,16.6833,16.7167,16.6833,16.6916,28000.0
2007-10-22 10:15:00,20.0,20.02,19.98,20.0,31400.0,16.6916,16.7083,16.6749,16.6916,31400.0
2007-10-22 10:20:00,19.99,20.0,19.98,19.99,9200.0,16.6833,16.6916,16.6749,16.6833,9200.0
2007-10-22 10:25:00,20.0,20.01,19.98,20.01,12200.0,16.6916,16.7,16.6749,16.7,12200.0
2007-10-22 10:30:00,20.01,20.01,19.99,20.0,17400.0,16.7,16.7,16.6833,16.6916,17400.0
2007-10-22 10:35:00,20.0,20.0,19.99,20.0,15600.0,16.6916,16.6916,16.6833,16.6916,15600.0
2007-10-22 10:40:00,20.0,20.01,19.99,20.0,22400.0,16.6916,16.7,16.6833,16.6916,22400.0
2007-10-22 10:45:00,20.0,20.0,19.96,19.98,19800.0,16.6916,16.6916,16.6582,16.6749,19800.0
2007-10-22 10:50:00,19.98,20.0,19.98,19.98,9600.0,16.6749,16.6916,16.6749,16.6749,9600.0
2007-10-22 10:55:00,19.97,19.97,19.93,19.94,7400.0,16.6666,16.6666,16.6332,16.6415,7400.0
2007-10-22 11:00:00,19.93,19.97,19.93,19.95,14400.0,16.6332,16.6666,16.6332,16.6499,14400.0
2007-10-22 11:05:00,19.96,20.0,19.95,19.98,4800.0,16.6582,16.6916,16.6499,16.6749,4800.0
2007-10-22 11:10:00,19.98,20.01,19.98,19.98,7200.0,16.6749,16.7,16.6749,16.6749,7200.0
2007-10-22 11:15:00,20.0,20.0,19.98,19.98,1600.0,16.6916,16.6916,16.6749,16.6749,1600.0
2007-10-22 11:20:00,20.0,20.01,19.98,20.01,5600.0,16.6916,16.7,16.6749,16.7,5600.0
2007-10-22 11:25:00,20.0,20.01,19.98,20.0,5400.0,16.6916,16.7,16.6749,16.6916,5400.0
2007-10-22 11:30:00,19.98,20.01,19.98,20.0,6000.0,16.6749,16.7,16.6749,16.6916,6000.0
2007-10-22 11:35:00,19.99,19.99,19.92,19.96,29200.0,16.6833,16.6833,16.6248,16.6582,29200.0
2007-10-22 11:40:00,19.97,19.97,19.93,19.93,6000.0,16.6666,16.6666,16.6332,16.6332,6000.0
2007-10-22 11:45:00,19.94,19.98,19.94,19.98,4000.0,16.6415,16.6749,16.6415,16.6749,4000.0
2007-10-22 11:50:00,19.98,19.99,19.97,19.99,8200.0,16.6749,16.6833,16.6666,16.6833,8200.0
2007-10-22 11:55:00,20.0,20.0,19.98,19.99,2400.0,16.6916,16.6916,16.6749,16.6833,2400.0
2007-10-22 12:00:00,20.0,20.0,19.98,19.98,6800.0,16.6916,16.6916,16.6749,16.6749,6800.0
2007-10-22 12:05:00,19.98,19.98,19.97,19.98,2400.0,16.6749,16.6749,16.6666,16.6749,2400.0
2007-10-22 12:10:00,19.98,19.99,19.96,19.99,5200.0,16.6749,16.6833,16.6582,16.6833,5200.0
2007-10-22 12:15:00,19.98,19.98,19.92,19.92,16600.0,16.6749,16.6749,16.6248,16.6248,16600.0
2007-10-22 12:20:00,19.93,19.96,19.92,19.93,7200.0,16.6332,16.6582,16.6248,16.6332,7200.0
2007-10-22 12:25:00,19.92,19.94,19.92,19.93,1400.0,16.6248,16.6415,16.6248,16.6332,1400.0
2007-10-22 12:30:00,19.93,19.98,19.91,19.96,9800.0,16.6332,16.6749,16.6165,16.6582,9800.0
2007-10-22 12:35:00,19.96,19.96,19.95,19.96,4800.0,16.6582,16.6582,16.6499,16.6582,4800.0
2007-10-22 12:40:00,19.96,19.96,19.95,19.95,2600.0,16.6582,16.6582,16.6499,16.6499,2600.0
2007-10-22 12:45:00,19.96,19.99,19.95,19.99,4600.0,16.6582,16.6833,16.6499,16.6833,4600.0
2007-10-22 12:50:00,19.99,20.0,19.99,20.0,5600.0,16.6833,16.6916,16.6833,16.6916,5600.0
2007-10-22 12:55:00,20.0,20.03,20.0,20.03,11000.0,16.6916,16.7167,16.6916,16.7167,11000.0
2007-10-22 13:00:00,20.02,20.05,20.02,20.05,3800.0,16.7083,16.7333,16.7083,16.7333,3800.0
2007-10-22 13:05:00,20.06,20.07,20.02,20.02,3000.0,16.7417,16.75,16.7083,16.7083,3000.0
2007-10-22 13:10:00,20.05,20.08,20.03,20.05,3600.0,16.7333,16.7584,16.7167,16.7333,3600.0
2007-10-22 13:15:00,20.04,20.05,20.02,20.03,13400.0,16.725,16.7333,16.7083,16.7167,13400.0
2007-10-22 13:20:00,20.03,20.04,20.0,20.0,11800.0,16.7167,16.725,16.6916,16.6916,11800.0
2007-10-22 13:25:00,20.0,20.01,20.0,20.0,11800.0,16.6916,16.7,16.6916,16.6916,11800.0
2007-10-22 13:30:00,20.01,20.01,19.95,19.95,15200.0,16.7,16.7,16.6499,16.6499,15200.0
2007-10-22 13:35:00,19.94,19.95,19.91,19.92,14000.0,16.6415,16.6499,16.6165,16.6248,14000.0
2007-10-22 13:40:00,19.91,19.97,19.9,19.97,17400.0,16.6165,16.6666,16.6082,16.6666,17400.0
2007-10-22 13:45:00,19.97,19.98,19.96,19.98,9000.0,16.6666,16.6749,16.6582,16.6749,9000.0
2007-10-22 13:50:00,19.98,19.99,19.95,19.95,13800.0,16.6749,16.6833,16.6499,16.6499,13800.0
2007-10-22 13:55:00,19.95,19.98,19.95,19.97,20400.0,16.6499,16.6749,16.6499,16.6666,20400.0
2007-10-22 14:00:00,19.97,20.0,19.97,20.0,18200.0,16.6666,16.6916,16.6666,16.6916,18200.0
2007-10-22 14:05:00,19.99,20.02,19.99,20.0,12800.0,16.6833,16.7083,16.6833,16.6916,12800.0
2007-10-22 14:10:00,20.0,20.02,19.99,19.99,11400.0,16.6916,16.7083,16.6833,16.6833,11400.0
2007-10-22 14:15:00,19.99,19.99,19.97,19.99,10400.0,16.6833,16.6833,16.6666,16.6833,10400.0
2007-10-22 14:20:00,19.99,20.02,19.99,20.02,14200.0,16.6833,16.7083,16.6833,16.7083,14200.0
2007-10-22 14:25:00,20.02,20.03,19.99,19.99,9800.0,16.7083,16.7167,16.6833,16.6833,9800.0
2007-10-22 14:30:00,19.98,20.0,19.98,20.0,7200.0,16.6749,16.6916,16.6749,16.6916,7200.0
2007-10-22 14:35:00,20.0,20.0,19.96,19.97,15800.0,16.6916,16.6916,16.6582,16.6666,15800.0
2007-10-22 14:40:00,19.96,19.99,19.96,19.99,9800.0,16.6582,16.6833,16.6582,16.6833,9800.0
2007-10-22 14:45:00,19.98,20.0,19.98,20.0,13200.0,16.6749,16.6916,16.6749,16.6916,13200.0
2007-10-22 14:50:00,20.0,20.0,19.97,19.98,16000.0,16.6916,16.6916,16.6666,16.6749,16000.0
2007-10-22 14:55:00,19.99,20.0,19.96,19.97,13000.0,16.6833,16.6916,16.6582,16.6666,13000.0
2007-10-22 15:00:00,19.96,19.98,19.93,19.93,24600.0,16.6582,16.6749,16.6332,16.6332,24600.0
2007-10-22 15:05:00,19.94,19.97,19.94,19.95,17400.0,16.6415,16.6666,16.6415,16.6499,17400.0
2007-10-22 15:10:00,19.95,19.96,19.93,19.95,17800.0,16.6499,16.6582,16.6332,16.6499,17800.0
2007-10-22 15:15:00,19.95,19.97,19.95,19.97,14200.0,16.6499,16.6666,16.6499,16.6666,14200.0
2007-10-22 15:20:00,19.96,19.96,19.93,19.93,12200.0,16.6582,16.6582,16.6332,16.6332,12200.0
2007-10-22 15:25:00,19.93,19.97,19.91,19.97,21800.0,16.6332,16.6666,16.6165,16.6666,21800.0
2007-10-22 15:30:00,19.97,19.98,19.96,19.96,22000.0,16.6666,16.6749,16.6582,16.6582,22000.0
2007-10-22 15:35:00,19.97,19.99,19.96,19.98,20200.0,16.6666,16.6833,16.6582,16.6749,20200.0
2007-10-22 15:40:00,19.99,20.02,19.98,20.02,18400.0,16.6833,16.7083,16.6749,16.7083,18400.0
2007-10-22 15:45:00,20.02,20.04,20.02,20.04,19000.0,16.7083,16.725,16.7083,16.725,19000.0
2007-10-22 15:50:00,20.04,20.09,20.04,20.08,23400.0,16.725,16.7667,16.725,16.7584,23400.0
2007-10-22 15:55:00,20.08,20.09,20.03,20.04,43600.0,16.7584,16.7667,16.7167,16.725,43600.0
2007-10-23 09:30:00,20.18,20.25,20.17,20.17,10200.0,16.8418,16.9003,16.8335,16.8335,10200.0
2007-10-23 09:35:00,20.17,20.28,20.17,20.27,7000.0,16.8335,16.9253,16.8335,16.917,7000.0
2007-10-23 09:40:00,20.26,20.37,20.25,20.32,8600.0,16.9086,17.0004,16.9003,16.9587,8600.0
2007-10-23 09:45:00,20.31,20.34,20.28,20.32,9400.0,16.9503,16.9754,16.9253,16.9587,9400.0
2007-10-23 09:50:00,20.32,20.4,20.32,20.39,12000.0,16.9587,17.0254,16.9587,17.0171,12000.0
2007-10-23 09:55:00,20.39,20.43,20.31,20.31,31200.0,17.0171,17.0505,16.9503,16.9503,31200.0
2007-10-23 10:00:00,20.3,20.35,20.3,20.34,5400.0,16.942,16.9837,16.942,16.9754,5400.0
2007-10-23 10:05:00,20.34,20.35,20.28,20.28,18200.0,16.9754,16.9837,16.9253,16.9253,18200.0
2007-10-23 10:10:00,20.28,20.33,20.26,20.32,6000.0,16.9253,16.967,16.9086,16.9587,6000.0
2007-10-23 10:15:00,20.31,20.32,20.3,20.32,7000.0,16.9503,16.9587,16.942,16.9587,7000.0
2007-10-23 10:20:00,20.32,20.36,20.3,20.36,7600.0,16.9587,16.9921,16.942,16.9921,7600.0
2007-10-23 10:25:00,20.34,20.4,20.34,20.38,8200.0,16.9754,17.0254,16.9754,17.0088,8200.0
2007-10-23 10:30:00,20.39,20.39,20.35,20.36,13600.0,17.0171,17.0171,16.9837,16.9921,13600.0
2007-10-23 10:35:00,20.36,20.36,20.34,20.35,7200.0,16.9921,16.9921,16.9754,16.9837,7200.0
2007-10-23 10:40:00,20.36,20.39,20.34,20.34,5600.0,16.9921,17.0171,16.9754,16.9754,5600.0
2007-10-23 10:45:00,20.35,20.36,20.34,20.36,14000.0,16.9837,16.9921,16.9754,16.9921,14000.0
2007-10-23 10:50:00,20.37,20.37,20.35,20.35,8400.0,17.0004,17.0004,16.9837,16.9837,8400.0
2007-10-23 10:55:00,20.35,20.37,20.33,20.33,10400.0,16.9837,17.0004,16.967,16.967,10400.0
2007-10-23 11:00:00,20.35,20.35,20.32,20.32,4800.0,16.9837,16.9837,16.9587,16.9587,4800.0
2007-10-23 11:05:00,20.32,20.33,20.3,20.31,9000.0,16.9587,16.967,16.942,16.9503,9000.0
2007-10-23 11:10:00,20.33,20.33,20.26,20.28,14800.0,16.967,16.967,16.9086,16.9253,14800.0
2007-10-23 11:15:00,20.26,20.29,20.25,20.28,4000.0,16.9086,16.9336,16.9003,16.9253,4000.0
2007-10-23 11:20:00,20.29,20.33,20.29,20.3,7400.0,16.9336,16.967,16.9336,16.942,7400.0
2007-10-23 11:25:00,20.32,20.34,20.32,20.34,6600.0,16.9587,16.9754,16.9587,16.9754,6600.0
2007-10-23 11:30:00,20.34,20.35,20.33,20.34,10600.0,16.9754,16.9837,16.967,16.9754,10600.0
2007-10-23 11:35:00,20.34,20.36,20.34,20.35,6800.0,16.9754,16.9921,16.9754,16.9837,6800.0
2007-10-23 11:40:00,20.36,20.37,20.34,20.34,5600.0,16.9921,17.0004,16.9754,16.9754,5600.0
2007-10-23 11:45:00,20.35,20.36,20.33,20.36,5600.0,16.9837,16.9921,16.967,16.9921,5600.0
2007-10-23 11:50:00,20.36,20.36,20.35,20.36,6800.0,16.9921,16.9921,16.9837,16.9921,6800.0
2007-10-23 11:55:00,20.36,20.36,20.34,20.34,12200.0,16.9921,16.9921,16.9754,16.9754,12200.0
2007-10-23 12:00:00,20.35,20.35,20.33,20.34,12600.0,16.9837,16.9837,16.967,16.9754,12600.0
2007-10-23 12:05:00,20.34,20.34,20.33,20.33,5000.0,16.9754,16.9754,16.967,16.967,5000.0
2007-10-23 12:10:00,20.33,20.35,20.33,20.34,4000.0,16.967,16.9837,16.967,16.9754,4000.0
2007-10-23 12:15:00,20.34,20.35,20.33,20.35,5800.0,16.9754,16.9837,16.967,16.9837,5800.0
2007-10-23 12:20:00,20.34,20.35,20.34,20.35,4600.0,16.9754,16.9837,16.9754,16.9837,4600.0
2007-10-23 12:25:00,20.35,20.39,20.35,20.39,8200.0,16.9837,17.0171,16.9837,17.0171,8200.0
2007-10-23 12:30:00,20.39,20.4,20.38,20.38,10200.0,17.0171,17.0254,17.0088,17.0088,10200.0
2007-10-23 12:35:00,20.39,20.39,20.36,20.36,7600.0,17.0171,17.0171,16.9921,16.9921,7600.0
2007-10-23 12:40:00,20.36,20.37,20.36,20.37,5400.0,16.9921,17.0004,16.9921,17.0004,5400.0
2007-10-23 12:45:00,20.38,20.41,20.38,20.39,7400.0,17.0088,17.0338,17.0088,17.0171,7400.0
2007-10-23 12:50:00,20.39,20.4,20.38,20.38,5200.0,17.0171,17.0254,17.0088,17.0088,5200.0
2007-10-23 12:55:00,20.38,20.38,20.35,20.35,4000.0,17.0088,17.0088,16.9837,16.9837,4000.0
2007-10-23 13:00:00,20.35,20.36,20.34,20.35,6000.0,16.9837,16.9921,16.9754,16.9837,6000.0
2007-10-23 13:05:00,20.36,20.39,20.35,20.39,7600.0,16.9921,17.0171,16.9837,17.0171,7600.0
2007-10-23 13:10:00,20.39,20.39,20.38,20.39,4000.0,17.0171,17.0171,17.0088,17.0171,4000.0
2007-10-23 13:15:00,20.39,20.42,20.39,20.39,8600.0,17.0171,17.0421,17.0171,17.0171,8600.0
2007-10-23 13:20:00,20.39,20.41,20.39,20.41,6200.0,17.0171,17.0338,17.0171,17.0338,6200.0
2007-10-23 13:25:00,20.4,20.41,20.38,20.39,7000.0,17.0254,17.0338,17.0088,17.0171,7000.0
2007-10-23 13:30:00,20.39,20.41,20.38,20.41,6400.0,17.0171,17.0338,17.0088,17.0338,6400.0
2007-10-23 13:35:00,20.41,20.43,20.41,20.42,5000.0,17.0338,17.0505,17.0338,17.0421,5000.0
2007-10-23 13:40:00,20.42,20.43,20.41,20.43,3400.0,17.0421,17.0505,17.0338,17.0505,3400.0
2007-10-23 13:45:00,20.42,20.46,20.42,20.45,11800.0,17.0421,17.0755,17.0421,17.0672,11800.0
2007-10-23 13:50:00,20.43,20.43,20.42,20.43,3600.0,17.0505,17.0505,17.0421,17.0505,3600.0
2007-10-23 13:55:00,20.43,20.47,20.43,20.46,7000.0,17.0505,17.0839,17.0505,17.0755,7000.0
2007-10-23 14:00:00,20.46,20.5,20.46,20.49,8200.0,17.0755,17.1089,17.0755,17.1006,8200.0
2007-10-23 14:05:00,20.49,20.5,20.48,20.49,5200.0,17.1006,17.1089,17.0922,17.1006,5200.0
2007-10-23 14:10:00,20.49,20.51,20.49,20.49,8600.0,17.1006,17.1173,17.1006,17.1006,8600.0
2007-10-23 14:15:00,20.49,20.52,20.49,20.52,8600.0,17.1006,17.1256,17.1006,17.1256,8600.0
2007-10-23 14:20:00,20.52,20.56,20.52,20.55,7600.0,17.1256,17.159,17.1256,17.1506,7600.0
2007-10-23 14:25:00,20.55,20.56,20.54,20.54,9000.0,17.1506,17.159,17.1423,17.1423,9000.0
2007-10-23 14:30:00,20.55,20.56,20.54,20.54,10400.0,17.1506,17.159,17.1423,17.1423,10400.0
2007-10-23 14:35:00,20.55,20.55,20.52,20.52,5800.0,17.1506,17.1506,17.1256,17.1256,5800.0
2007-10-23 14:40:00,20.52,20.54,20.51,20.54,8600.0,17.1256,17.1423,17.1173,17.1423,8600.0
2007-10-23 14:45:00,20.54,20.54,20.5,20.5,9800.0,17.1423,17.1423,17.1089,17.1089,9800.0
2007-10-23 14:50:00,20.5,20.52,20.5,20.52,5600.0,17.1089,17.1256,17.1089,17.1256,5600.0
2007-10-23 14:55:00,20.51,20.52,20.48,20.48,17600.0,17.1173,17.1256,17.0922,17.0922,17600.0
2007-10-23 15:00:00,20.48,20.48,20.44,20.45,15600.0,17.0922,17.0922,17.0588,17.0672,15600.0
2007-10-23 15:05:00,20.45,20.45,20.4,20.4,20400.0,17.0672,17.0672,17.0254,17.0254,20400.0
2007-10-23 15:10:00,20.41,20.41,20.35,20.35,21000.0,17.0338,17.0338,16.9837,16.9837,21000.0
2007-10-23 15:15:00,20.35,20.36,20.34,20.35,20400.0,16.9837,16.9921,16.9754,16.9837,20400.0
2007-10-23 15:20:00,20.35,20.45,20.34,20.42,42600.0,16.9837,17.0672,16.9754,17.0421,42600.0
2007-10-23 15:25:00,20.43,20.5,20.42,20.48,23200.0,17.0505,17.1089,17.0421,17.0922,23200.0
2007-10-23 15:30:00,20.49,20.51,20.49,20.49,27600.0,17.1006,17.1173,17.1006,17.1006,27600.0
2007-10-23 15:35:00,20.49,20.5,20.48,20.5,20200.0,17.1006,17.1089,17.0922,17.1089,20200.0
2007-10-23 15:40:00,20.5,20.58,20.5,20.58,25800.0,17.1089,17.1757,17.1089,17.1757,25800.0
2007-10-23 15:45:00,20.58,20.58,20.52,20.53,34400.0,17.1757,17.1757,17.1256,17.1339,34400.0
2007-10-23 15:50:00,20.53,20.54,20.52,20.53,29800.0,17.1339,17.1423,17.1256,17.1339,29800.0
2007-10-23 15:55:00,20.53,20.56,20.51,20.55,33200.0,17.1339,17.159,17.1173,17.1506,33200.0
2007-10-24 09:35:00,19.76,20.11,19.72,20.11,166800.0,16.4913,16.7834,16.4579,16.7834,166800.0
2007-10-24 09:40:00,20.11,20.13,20.06,20.11,23600.0,16.7834,16.8001,16.7417,16.7834,23600.0
2007-10-24 09:45:00,20.11,20.11,20.04,20.06,21800.0,16.7834,16.7834,16.725,16.7417,21800.0
2007-10-24 09:50:00,20.06,20.2,20.06,20.17,25200.0,16.7417,16.8585,16.7417,16.8335,25200.0
2007-10-24 09:55:00,20.16,20.16,20.05,20.13,13000.0,16.8251,16.8251,16.7333,16.8001,13000.0
2007-10-24 10:00:00,20.13,20.18,20.11,20.14,29800.0,16.8001,16.8418,16.7834,16.8085,29800.0
2007-10-24 10:05:00,20.14,20.18,20.14,20.16,28200.0,16.8085,16.8418,16.8085,16.8251,28200.0
2007-10-24 10:10:00,20.17,20.19,20.1,20.12,21000.0,16.8335,16.8502,16.7751,16.7918,21000.0
2007-10-24 10:15:00,20.12,20.12,20.1,20.11,11000.0,16.7918,16.7918,16.7751,16.7834,11000.0
2007-10-24 10:20:00,20.11,20.18,20.11,20.18,9200.0,16.7834,16.8418,16.7834,16.8418,9200.0
2007-10-24 10:25:00,20.17,20.17,20.1,20.11,16400.0,16.8335,16.8335,16.7751,16.7834,16400.0
2007-10-24 10:30:00,20.1,20.11,20.04,20.05,15400.0,16.7751,16.7834,16.725,16.7333,15400.0
2007-10-24 10:35:00,20.05,20.06,20.04,20.06,14400.0,16.7333,16.7417,16.725,16.7417,14400.0
2007-10-24 10:40:00,20.05,20.06,19.99,19.99,13600.0,16.7333,16.7417,16.6833,16.6833,13600.0
2007-10-24 10:45:00,19.99,20.0,19.9,19.91,15200.0,16.6833,16.6916,16.6082,16.6165,15200.0
2007-10-24 10:50:00,19.92,19.93,19.89,19.9,11800.0,16.6248,16.6332,16.5998,16.6082,11800.0
2007-10-24 10:55:00,19.9,19.93,19.9,19.91,10800.0,16.6082,16.6332,16.6082,16.6165,10800.0
2007-10-24 11:00:00,19.91,19.91,19.88,19.89,12600.0,16.6165,16.6165,16.5915,16.5998,12600.0
2007-10-24 11:05:00,19.89,19.91,19.87,19.91,11600.0,16.5998,16.6165,16.5831,16.6165,11600.0
2007-10-24 11:10:00,19.91,19.93,19.9,19.93,11600.0,16.6165,16.6332,16.6082,16.6332,11600.0
2007-10-24 11:15:00,19.93,19.99,19.92,19.92,14800.0,16.6332,16.6833,16.6248,16.6248,14800.0
2007-10-24 11:20:00,19.92,19.93,19.89,19.93,10800.0,16.6248,16.6332,16.5998,16.6332,10800.0
2007-10-24 11:25:00,19.94,20.0,19.94,19.99,11200.0,16.6415,16.6916,16.6415,16.6833,11200.0
2007-10-24 11:30:00,19.98,19.98,19.93,19.93,14400.0,16.6749,16.6749,16.6332,16.6332,14400.0
2007-10-24 11:35:00,19.93,20.0,19.93,19.97,16400.0,16.6332,16.6916,16.6332,16.6666,16400.0
2007-10-24 11:40:00,19.97,19.97,19.88,19.9,20200.0,16.6666,16.6666,16.5915,16.6082,20200.0
2007-10-24 11:45:00,19.9,19.95,19.89,19.95,12000.0,16.6082,16.6499,16.5998,16.6499,12000.0
2007-10-24 11:50:00,19.98,20.01,19.98,20.01,7600.0,16.6749,16.7,16.6749,16.7,7600.0
2007-10-24 11:55:00,20.01,20.01,19.95,19.95,14400.0,16.7,16.7,16.6499,16.6499,14400.0
2007-10-24 12:00:00,19.96,20.0,19.96,19.99,24000.0,16.6582,16.6916,16.6582,16.6833,24000.0
2007-10-24 12:05:00,20.0,20.04,19.99,20.03,33200.0,16.6916,16.725,16.6833,16.7167,33200.0
2007-10-24 12:10:00,20.04,20.05,19.99,20.0,24400.0,16.725,16.7333,16.6833,16.6916,24400.0
2007-10-24 12:15:00,19.99,19.99,19.93,19.94,10800.0,16.6833,16.6833,16.6332,16.6415,10800.0
2007-10-24 12:20:00,19.94,19.98,19.93,19.98,7000.0,16.6415,16.6749,16.6332,16.6749,7000.0
2007-10-24 12:25:00,19.98,20.02,19.98,20.02,7200.0,16.6749,16.7083,16.6749,16.7083,7200.0
2007-10-24 12:30:00,20.02,20.03,20.0,20.01,12800.0,16.7083,16.7167,16.6916,16.7,12800.0
2007-10-24 12:35:00,20.0,20.01,19.99,20.0,7000.0,16.6916,16.7,16.6833,16.6916,7000.0
2007-10-24 12:40:00,20.0,20.01,20.0,20.0,8800.0,16.6916,16.7,16.6916,16.6916,8800.0
2007-10-24 12:45:00,20.0,20.0,19.98,20.0,11200.0,16.6916,16.6916,16.6749,16.6916,11200.0
2007-10-24 12:50:00,20.0,20.0,19.98,19.98,5400.0,16.6916,16.6916,16.6749,16.6749,5400.0
2007-10-24 12:55:00,19.98,19.98,19.96,19.97,6800.0,16.6749,16.6749,16.6582,16.6666,6800.0
2007-10-24 13:00:00,19.99,20.01,19.99,19.99,10800.0,16.6833,16.7,16.6833,16.6833,10800.0
2007-10-24 13:05:00,20.0,20.06,20.0,20.06,9600.0,16.6916,16.7417,16.6916,16.7417,9600.0
2007-10-24 13:10:00,20.05,20.07,20.03,20.06,10800.0,16.7333,16.75,16.7167,16.7417,10800.0
2007-10-24 13:15:00,20.06,20.07,20.04,20.04,9800.0,16.7417,16.75,16.725,16.725,9800.0
2007-10-24 13:20:00,20.04,20.05,20.02,20.04,12200.0,16.725,16.7333,16.7083,16.725,12200.0
2007-10-24 13:25:00,20.04,20.07,20.04,20.05,8400.0,16.725,16.75,16.725,16.7333,8400.0
2007-10-24 13:30:00,20.05,20.07,20.04,20.06,6400.0,16.7333,16.75,16.725,16.7417,6400.0
2007-10-24 13:35:00,20.06,20.06,20.02,20.03,11600.0,16.7417,16.7417,16.7083,16.7167,11600.0
2007-10-24 13:40:00,20.03,20.05,20.02,20.03,10000.0,16.7167,16.7333,16.7083,16.7167,10000.0
2007-10-24 13:45:00,20.03,20.05,20.03,20.05,7000.0,16.7167,16.7333,16.7167,16.7333,7000.0
2007-10-24 13:50:00,20.05,20.05,20.04,20.05,7800.0,16.7333,16.7333,16.725,16.7333,7800.0
2007-10-24 13:55:00,20.04,20.07,20.04,20.07,9400.0,16.725,16.75,16.725,16.75,9400.0
2007-10-24 14:00:00,20.07,20.07,20.05,20.05,14400.0,16.75,16.75,16.7333,16.7333,14400.0
2007-10-24 14:05:00,20.06,20.07,20.06,20.07,8000.0,16.7417,16.75,16.7417,16.75,8000.0
2007-10-24 14:10:00,20.06,20.11,20.06,20.1,12200.0,16.7417,16.7834,16.7417,16.7751,12200.0
2007-10-24 14:15:00,20.09,20.11,20.09,20.11,9200.0,16.7667,16.7834,16.7667,16.7834,9200.0
2007-10-24 14:20:00,20.11,20.2,20.11,20.2,19200.0,16.7834,16.8585,16.7834,16.8585,19200.0
2007-10-24 14:25:00,20.2,20.25,20.17,20.24,25600.0,16.8585,16.9003,16.8335,16.8919,25600.0
2007-10-24 14:30:00,20.24,20.26,20.23,20.26,16600.0,16.8919,16.9086,16.8836,16.9086,16600.0
2007-10-24 14:35:00,20.27,20.27,20.23,20.25,22000.0,16.917,16.917,16.8836,16.9003,22000.0
2007-10-24 14:40:00,20.25,20.25,20.22,20.23,14600.0,16.9003,16.9003,16.8752,16.8836,14600.0
2007-10-24 14:45:00,20.23,20.23,20.22,20.22,12800.0,16.8836,16.8836,16.8752,16.8752,12800.0
2007-10-24 14:50:00,20.23,20.23,20.2,20.22,23400.0,16.8836,16.8836,16.8585,16.8752,23400.0
2007-10-24 14:55:00,20.22,20.29,20.21,20.28,21200.0,16.8752,16.9336,16.8669,16.9253,21200.0
2007-10-24 15:00:00,20.28,20.32,20.27,20.31,22200.0,16.9253,16.9587,16.917,16.9503,22200.0
2007-10-24 15:05:00,20.31,20.33,20.29,20.33,17600.0,16.9503,16.967,16.9336,16.967,17600.0
2007-10-24 15:10:00,20.33,20.38,20.33,20.38,25200.0,16.967,17.0088,16.967,17.0088,25200.0
2007-10-24 15:15:00,20.38,20.39,20.34,20.34,23600.0,17.0088,17.0171,16.9754,16.9754,23600.0
2007-10-24 15:20:00,20.36,20.38,20.35,20.35,24400.0,16.9921,17.0088,16.9837,16.9837,24400.0
2007-10-24 15:25:00,20.35,20.45,20.35,20.45,21800.0,16.9837,17.0672,16.9837,17.0672,21800.0
2007-10-24 15:30:00,20.45,20.45,20.35,20.37,37600.0,17.0672,17.0672,16.9837,17.0004,37600.0
2007-10-24 15:35:00,20.38,20.41,20.36,20.37,33200.0,17.0088,17.0338,16.9921,17.0004,33200.0
2007-10-24 15:40:00,20.36,20.45,20.36,20.43,33800.0,16.9921,17.0672,16.9921,17.0505,33800.0
2007-10-24 15:45:00,20.43,20.46,20.43,20.45,26400.0,17.0505,17.0755,17.0505,17.0672,26400.0
2007-10-24 15:50:00,20.45,20.5,20.45,20.49,28200.0,17.0672,17.1089,17.0672,17.1006,28200.0
2007-10-24 15:55:00,20.49,20.5,20.46,20.46,44800.0,17.1006,17.1089,17.0755,17.0755,44800.0
2007-10-25 09:30:00,20.57,20.58,20.48,20.58,12800.0,17.1673,17.1757,17.0922,17.1757,12800.0
2007-10-25 09:35:00,20.59,20.79,20.59,20.77,14400.0,17.184,17.3509,17.184,17.3342,14400.0
2007-10-25 09:40:00,20.75,20.78,20.73,20.75,6400.0,17.3176,17.3426,17.3009,17.3176,6400.0
2007-10-25 09:45:00,20.75,20.75,20.69,20.69,6800.0,17.3176,17.3176,17.2675,17.2675,6800.0
2007-10-25 09:50:00,20.7,20.74,20.7,20.71,8800.0,17.2758,17.3092,17.2758,17.2842,8800.0
2007-10-25 09:55:00,20.7,20.7,20.63,20.64,6200.0,17.2758,17.2758,17.2174,17.2257,6200.0
2007-10-25 10:00:00,20.65,20.71,20.65,20.7,5000.0,17.2341,17.2842,17.2341,17.2758,5000.0
2007-10-25 10:05:00,20.7,20.75,20.7,20.75,11000.0,17.2758,17.3176,17.2758,17.3176,11000.0
2007-10-25 10:10:00,20.75,20.88,20.75,20.86,27000.0,17.3176,17.426,17.3176,17.4094,27000.0
2007-10-25 10:15:00,20.86,20.93,20.85,20.89,12200.0,17.4094,17.4678,17.401,17.4344,12200.0
2007-10-25 10:20:00,20.89,20.91,20.86,20.9,8400.0,17.4344,17.4511,17.4094,17.4427,8400.0
2007-10-25 10:25:00,20.89,20.93,20.88,20.9,10800.0,17.4344,17.4678,17.426,17.4427,10800.0
2007-10-25 10:30:00,20.92,20.92,20.88,20.88,3000.0,17.4594,17.4594,17.426,17.426,3000.0
2007-10-25 10:35:00,20.88,20.9,20.87,20.88,13600.0,17.426,17.4427,17.4177,17.426,13600.0
2007-10-25 10:40:00,20.88,20.88,20.85,20.85,7400.0,17.426,17.426,17.401,17.401,7400.0
2007-10-25 10:45:00,20.85,20.86,20.85,20.86,8400.0,17.401,17.4094,17.401,17.4094,8400.0
2007-10-25 10:50:00,20.86,20.93,20.86,20.91,12800.0,17.4094,17.4678,17.4094,17.4511,12800.0
2007-10-25 10:55:00,20.91,20.93,20.9,20.91,9200.0,17.4511,17.4678,17.4427,17.4511,9200.0
2007-10-25 11:00:00,20.91,20.92,20.86,20.86,9200.0,17.4511,17.4594,17.4094,17.4094,9200.0
2007-10-25 11:05:00,20.86,20.86,20.85,20.85,6000.0,17.4094,17.4094,17.401,17.401,6000.0
2007-10-25 11:10:00,20.86,20.86,20.85,20.85,3400.0,17.4094,17.4094,17.401,17.401,3400.0
2007-10-25 11:15:00,20.85,20.85,20.84,20.84,6600.0,17.401,17.401,17.3927,17.3927,6600.0
2007-10-25 11:20:00,20.83,20.9,20.83,20.86,31200.0,17.3843,17.4427,17.3843,17.4094,31200.0
2007-10-25 11:25:00,20.87,20.87,20.84,20.84,4400.0,17.4177,17.4177,17.3927,17.3927,4400.0
2007-10-25 11:30:00,20.86,20.88,20.86,20.86,7600.0,17.4094,17.426,17.4094,17.4094,7600.0
2007-10-25 11:35:00,20.88,20.92,20.84,20.85,41000.0,17.426,17.4594,17.3927,17.401,41000.0
2007-10-25 11:40:00,20.86,20.86,20.79,20.8,9800.0,17.4094,17.4094,17.3509,17.3593,9800.0
2007-10-25 11:45:00,20.79,20.8,20.75,20.77,24400.0,17.3509,17.3593,17.3176,17.3342,24400.0
2007-10-25 11:50:00,20.76,20.77,20.75,20.75,6000.0,17.3259,17.3342,17.3176,17.3176,6000.0
2007-10-25 11:55:00,20.75,20.75,20.69,20.69,10400.0,17.3176,17.3176,17.2675,17.2675,10400.0
2007-10-25 12:00:00,20.7,20.7,20.68,20.68,3800.0,17.2758,17.2758,17.2591,17.2591,3800.0
2007-10-25 12:05:00,20.68,20.7,20.68,20.68,2600.0,17.2591,17.2758,17.2591,17.2591,2600.0
2007-10-25 12:10:00,20.68,20.69,20.66,20.67,10200.0,17.2591,17.2675,17.2424,17.2508,10200.0
2007-10-25 12:15:00,20.67,20.7,20.67,20.68,10600.0,17.2508,17.2758,17.2508,17.2591,10600.0
2007-10-25 12:20:00,20.7,20.74,20.68,20.74,9800.0,17.2758,17.3092,17.2591,17.3092,9800.0
2007-10-25 12:25:00,20.74,20.77,20.72,20.77,9400.0,17.3092,17.3342,17.2925,17.3342,9400.0
2007-10-25 12:30:00,20.78,20.79,20.71,20.71,18800.0,17.3426,17.3509,17.2842,17.2842,18800.0
2007-10-25 12:35:00,20.71,20.71,20.7,20.7,7600.0,17.2842,17.2842,17.2758,17.2758,7600.0
2007-10-25 12:40:00,20.71,20.73,20.71,20.72,7000.0,17.2842,17.3009,17.2842,17.2925,7000.0
2007-10-25 12:45:00,20.73,20.73,20.72,20.72,2200.0,17.3009,17.3009,17.2925,17.2925,2200.0
2007-10-25 12:50:00,20.73,20.74,20.73,20.74,1600.0,17.3009,17.3092,17.3009,17.3092,1600.0
2007-10-25 12:55:00,20.74,20.75,20.72,20.75,10400.0,17.3092,17.3176,17.2925,17.3176,10400.0
2007-10-25 13:00:00,20.75,20.77,20.73,20.73,10800.0,17.3176,17.3342,17.3009,17.3009,10800.0
2007-10-25 13:05:00,20.74,20.74,20.68,20.68,10000.0,17.3092,17.3092,17.2591,17.2591,10000.0
2007-10-25 13:10:00,20.68,20.7,20.68,20.69,3600.0,17.2591,17.2758,17.2591,17.2675,3600.0
2007-10-25 13:15:00,20.68,20.69,20.67,20.68,5400.0,17.2591,17.2675,17.2508,17.2591,5400.0
2007-10-25 13:20:00,20.67,20.71,20.64,20.64,5000.0,17.2508,17.2842,17.2257,17.2257,5000.0
2007-10-25 13:25:00,20.65,20.65,20.63,20.65,1800.0,17.2341,17.2341,17.2174,17.2341,1800.0
2007-10-25 13:30:00,20.65,20.68,20.65,20.67,5600.0,17.2341,17.2591,17.2341,17.2508,5600.0
2007-10-25 13:35:00,20.67,20.67,20.65,20.65,5000.0,17.2508,17.2508,17.2341,17.2341,5000.0
2007-10-25 13:40:00,20.65,20.65,20.64,20.64,5200.0,17.2341,17.2341,17.2257,17.2257,5200.0
2007-10-25 13:45:00,20.66,20.66,20.63,20.64,3200.0,17.2424,17.2424,17.2174,17.2257,3200.0
2007-10-25 13:50:00,20.64,20.66,20.63,20.64,6000.0,17.2257,17.2424,17.2174,17.2257,6000.0
2007-10-25 13:55:00,20.64,20.64,20.62,20.63,1400.0,17.2257,17.2257,17.2091,17.2174,1400.0
2007-10-25 14:00:00,20.63,20.63,20.58,20.59,9800.0,17.2174,17.2174,17.1757,17.184,9800.0
2007-10-25 14:05:00,20.59,20.59,20.59,20.59,2800.0,17.184,17.184,17.184,17.184,2800.0
2007-10-25 14:10:00,20.59,20.69,20.59,20.68,10000.0,17.184,17.2675,17.184,17.2591,10000.0
2007-10-25 14:15:00,20.7,20.71,20.65,20.66,6000.0,17.2758,17.2842,17.2341,17.2424,6000.0
2007-10-25 14:20:00,20.66,20.69,20.65,20.67,8200.0,17.2424,17.2675,17.2341,17.2508,8200.0
2007-10-25 14:25:00,20.65,20.66,20.61,20.63,9400.0,17.2341,17.2424,17.2007,17.2174,9400.0
2007-10-25 14:30:00,20.64,20.66,20.61,20.62,23200.0,17.2257,17.2424,17.2007,17.2091,23200.0
2007-10-25 14:35:00,20.63,20.68,20.61,20.68,9200.0,17.2174,17.2591,17.2007,17.2591,9200.0
2007-10-25 14:40:00,20.67,20.68,20.64,20.64,7200.0,17.2508,17.2591,17.2257,17.2257,7200.0
2007-10-25 14:45:00,20.62,20.66,20.62,20.65,12800.0,17.2091,17.2424,17.2091,17.2341,12800.0
2007-10-25 14:50:00,20.65,20.69,20.65,20.69,6200.0,17.2341,17.2675,17.2341,17.2675,6200.0
2007-10-25 14:55:00,20.67,20.71,20.66,20.7,12800.0,17.2508,17.2842,17.2424,17.2758,12800.0
2007-10-25 15:00:00,20.71,20.71,20.68,20.68,5400.0,17.2842,17.2842,17.2591,17.2591,5400.0
2007-10-25 15:05:00,20.68,20.68,20.61,20.64,12600.0,17.2591,17.2591,17.2007,17.2257,12600.0
2007-10-25 15:10:00,20.64,20.68,20.64,20.68,5400.0,17.2257,17.2591,17.2257,17.2591,5400.0
2007-10-25 15:15:00,20.68,20.69,20.67,20.68,8200.0,17.2591,17.2675,17.2508,17.2591,8200.0
2007-10-25 15:20:00,20.68,20.68,20.65,20.67,12200.0,17.2591,17.2591,17.2341,17.2508,12200.0
2007-10-25 15:25:00,20.68,20.68,20.63,20.68,23200.0,17.2591,17.2591,17.2174,17.2591,23200.0
2007-10-25 15:30:00,20.68,20.68,20.63,20.64,9200.0,17.2591,17.2591,17.2174,17.2257,9200.0
2007-10-25 15:35:00,20.65,20.68,20.65,20.68,8800.0,17.2341,17.2591,17.2341,17.2591,8800.0
2007-10-25 15:40:00,20.67,20.74,20.67,20.73,16200.0,17.2508,17.3092,17.2508,17.3009,16200.0
2007-10-25 15:45:00,20.73,20.75,20.73,20.74,15200.0,17.3009,17.3176,17.3009,17.3092,15200.0
2007-10-25 15:50:00,20.74,20.75,20.73,20.74,16000.0,17.3092,17.3176,17.3009,17.3092,16000.0
2007-10-25 15:55:00,20.74,20.74,20.68,20.68,36400.0,17.3092,17.3092,17.2591,17.2591,36400.0
2007-10-26 09:30:00,21.05,21.11,20.99,20.99,25800.0,17.5679,17.618,17.5178,17.5178,25800.0
2007-10-26 09:35:00,20.99,20.99,20.8,20.83,16000.0,17.5178,17.5178,17.3593,17.3843,16000.0
2007-10-26 09:40:00,20.83,20.88,20.81,20.84,16400.0,17.3843,17.426,17.3676,17.3927,16400.0
2007-10-26 09:45:00,20.82,20.86,20.82,20.85,12600.0,17.376,17.4094,17.376,17.401,12600.0
2007-10-26 09:50:00,20.85,20.86,20.84,20.84,5200.0,17.401,17.4094,17.3927,17.3927,5200.0
2007-10-26 09:55:00,20.82,20.83,20.75,20.75,13600.0,17.376,17.3843,17.3176,17.3176,13600.0
2007-10-26 10:00:00,20.74,20.75,20.68,20.75,21400.0,17.3092,17.3176,17.2591,17.3176,21400.0
2007-10-26 10:05:00,20.76,20.78,20.75,20.77,6800.0,17.3259,17.3426,17.3176,17.3342,6800.0
2007-10-26 10:10:00,20.76,20.81,20.75,20.81,11200.0,17.3259,17.3676,17.3176,17.3676,11200.0
2007-10-26 10:15:00,20.81,20.84,20.8,20.8,11200.0,17.3676,17.3927,17.3593,17.3593,11200.0
2007-10-26 10:20:00,20.8,20.82,20.74,20.77,11400.0,17.3593,17.376,17.3092,17.3342,11400.0
2007-10-26 10:25:00,20.78,20.78,20.73,20.73,21800.0,17.3426,17.3426,17.3009,17.3009,21800.0
2007-10-26 10:30:00,20.73,20.73,20.69,20.7,17400.0,17.3009,17.3009,17.2675,17.2758,17400.0
2007-10-26 10:35:00,20.7,20.7,20.67,20.67,9400.0,17.2758,17.2758,17.2508,17.2508,9400.0
2007-10-26 10:40:00,20.67,20.67,20.66,20.66,8800.0,17.2508,17.2508,17.2424,17.2424,8800.0
2007-10-26 10:45:00,20.65,20.65,20.62,20.64,9000.0,17.2341,17.2341,17.2091,17.2257,9000.0
2007-10-26 10:50:00,20.64,20.64,20.63,20.63,11400.0,17.2257,17.2257,17.2174,17.2174,11400.0
2007-10-26 10:55:00,20.64,20.66,20.63,20.64,13400.0,17.2257,17.2424,17.2174,17.2257,13400.0
2007-10-26 11:00:00,20.64,20.64,20.61,20.61,9400.0,17.2257,17.2257,17.2007,17.2007,9400.0
2007-10-26 11:05:00,20.61,20.61,20.6,20.61,3200.0,17.2007,17.2007,17.1924,17.2007,3200.0
2007-10-26 11:10:00,20.61,20.66,20.61,20.66,16800.0,17.2007,17.2424,17.2007,17.2424,16800.0
2007-10-26 11:15:00,20.66,20.67,20.64,20.64,11600.0,17.2424,17.2508,17.2257,17.2257,11600.0
2007-10-26 11:20:00,20.64,20.64,20.58,20.61,13200.0,17.2257,17.2257,17.1757,17.2007,13200.0
2007-10-26 11:25:00,20.61,20.61,20.55,20.55,21200.0,17.2007,17.2007,17.1506,17.1506,21200.0
2007-10-26 11:30:00,20.55,20.56,20.54,20.54,7400.0,17.1506,17.159,17.1423,17.1423,7400.0
2007-10-26 11:35:00,20.55,20.56,20.51,20.56,12200.0,17.1506,17.159,17.1173,17.159,12200.0
2007-10-26 11:40:00,20.56,20.56,20.5,20.52,16200.0,17.159,17.159,17.1089,17.1256,16200.0
2007-10-26 11:45:00,20.51,20.53,20.49,20.5,13200.0,17.1173,17.1339,17.1006,17.1089,13200.0
2007-10-26 11:50:00,20.49,20.5,20.48,20.5,5800.0,17.1006,17.1089,17.0922,17.1089,5800.0
2007-10-26 11:55:00,20.5,20.54,20.48,20.48,15000.0,17.1089,17.1423,17.0922,17.0922,15000.0
2007-10-26 12:00:00,20.48,20.48,20.45,20.46,7400.0,17.0922,17.0922,17.0672,17.0755,7400.0
2007-10-26 12:05:00,20.46,20.47,20.41,20.43,28400.0,17.0755,17.0839,17.0338,17.0505,28400.0
2007-10-26 12:10:00,20.43,20.45,20.43,20.45,3800.0,17.0505,17.0672,17.0505,17.0672,3800.0
2007-10-26 12:15:00,20.45,20.46,20.45,20.46,4400.0,17.0672,17.0755,17.0672,17.0755,4400.0
2007-10-26 12:20:00,20.46,20.5,20.46,20.48,18400.0,17.0755,17.1089,17.0755,17.0922,18400.0
2007-10-26 12:25:00,20.48,20.49,20.45,20.49,15800.0,17.0922,17.1006,17.0672,17.1006,15800.0
2007-10-26 12:30:00,20.5,20.5,20.49,20.5,4400.0,17.1089,17.1089,17.1006,17.1089,4400.0
2007-10-26 12:35:00,20.5,20.5,20.49,20.49,4800.0,17.1089,17.1089,17.1006,17.1006,4800.0
2007-10-26 12:40:00,20.5,20.51,20.5,20.5,14400.0,17.1089,17.1173,17.1089,17.1089,14400.0
2007-10-26 12:45:00,20.5,20.5,20.5,20.5,7400.0,17.1089,17.1089,17.1089,17.1089,7400.0
2007-10-26 12:50:00,20.5,20.5,20.49,20.5,10800.0,17.1089,17.1089,17.1006,17.1089,10800.0
2007-10-26 12:55:00,20.5,20.5,20.5,20.5,10000.0,17.1089,17.1089,17.1089,17.1089,10000.0
2007-10-26 13:00:00,20.5,20.5,20.48,20.48,8000.0,17.1089,17.1089,17.0922,17.0922,8000.0
2007-10-26 13:05:00,20.47,20.51,20.47,20.51,6200.0,17.0839,17.1173,17.0839,17.1173,6200.0
2007-10-26 13:10:00,20.5,20.53,20.5,20.53,16000.0,17.1089,17.1339,17.1089,17.1339,16000.0
2007-10-26 13:15:00,20.52,20.53,20.5,20.5,9600.0,17.1256,17.1339,17.1089,17.1089,9600.0
2007-10-26 13:20:00,20.5,20.55,20.5,20.52,12200.0,17.1089,17.1506,17.1089,17.1256,12200.0
2007-10-26 13:25:00,20.52,20.52,20.5,20.5,10200.0,17.1256,17.1256,17.1089,17.1089,10200.0
2007-10-26 13:30:00,20.5,20.5,20.49,20.5,7800.0,17.1089,17.1089,17.1006,17.1089,7800.0
2007-10-26 13:35:00,20.5,20.51,20.48,20.49,15000.0,17.1089,17.1173,17.0922,17.1006,15000.0
2007-10-26 13:40:00,20.49,20.5,20.48,20.5,8800.0,17.1006,17.1089,17.0922,17.1089,8800.0
2007-10-26 13:45:00,20.49,20.5,20.48,20.5,11800.0,17.1006,17.1089,17.0922,17.1089,11800.0
2007-10-26 13:50:00,20.49,20.5,20.49,20.5,15000.0,17.1006,17.1089,17.1006,17.1089,15000.0
2007-10-26 13:55:00,20.5,20.5,20.49,20.49,17000.0,17.1089,17.1089,17.1006,17.1006,17000.0
2007-10-26 14:00:00,20.49,20.49,20.48,20.49,15800.0,17.1006,17.1006,17.0922,17.1006,15800.0
2007-10-26 14:05:00,20.49,20.5,20.47,20.47,81800.0,17.1006,17.1089,17.0839,17.0839,81800.0
2007-10-26 14:10:00,20.46,20.48,20.45,20.45,9800.0,17.0755,17.0922,17.0672,17.0672,9800.0
2007-10-26 14:15:00,20.45,20.48,20.43,20.47,27000.0,17.0672,17.0922,17.0505,17.0839,27000.0
2007-10-26 14:20:00,20.47,20.47,20.45,20.45,12800.0,17.0839,17.0839,17.0672,17.0672,12800.0
2007-10-26 14:25:00,20.45,20.48,20.45,20.48,30400.0,17.0672,17.0922,17.0672,17.0922,30400.0
2007-10-26 14:30:00,20.48,20.49,20.46,20.46,39400.0,17.0922,17.1006,17.0755,17.0755,39400.0
2007-10-26 14:35:00,20.46,20.48,20.45,20.46,34600.0,17.0755,17.0922,17.0672,17.0755,34600.0
2007-10-26 14:40:00,20.45,20.45,20.45,20.45,17000.0,17.0672,17.0672,17.0672,17.0672,17000.0
2007-10-26 14:45:00,20.45,20.45,20.43,20.43,11800.0,17.0672,17.0672,17.0505,17.0505,11800.0
2007-10-26 14:50:00,20.44,20.45,20.43,20.45,7200.0,17.0588,17.0672,17.0505,17.0672,7200.0
2007-10-26 14:55:00,20.45,20.47,20.45,20.46,28400.0,17.0672,17.0839,17.0672,17.0755,28400.0
2007-10-26 15:00:00,20.46,20.49,20.45,20.45,29800.0,17.0755,17.1006,17.0672,17.0672,29800.0
2007-10-26 15:05:00,20.45,20.45,20.44,20.45,11800.0,17.0672,17.0672,17.0588,17.0672,11800.0
2007-10-26 15:10:00,20.44,20.48,20.44,20.48,26800.0,17.0588,17.0922,17.0588,17.0922,26800.0
2007-10-26 15:15:00,20.48,20.49,20.48,20.49,20200.0,17.0922,17.1006,17.0922,17.1006,20200.0
2007-10-26 15:20:00,20.49,20.49,20.46,20.48,22400.0,17.1006,17.1006,17.0755,17.0922,22400.0
2007-10-26 15:25:00,20.47,20.49,20.47,20.49,17800.0,17.0839,17.1006,17.0839,17.1006,17800.0
2007-10-26 15:30:00,20.49,20.49,20.47,20.49,31200.0,17.1006,17.1006,17.0839,17.1006,31200.0
2007-10-26 15:35:00,20.49,20.5,20.47,20.47,59200.0,17.1006,17.1089,17.0839,17.0839,59200.0
2007-10-26 15:40:00,20.47,20.48,20.46,20.48,26000.0,17.0839,17.0922,17.0755,17.0922,26000.0
2007-10-26 15:45:00,20.48,20.48,20.47,20.48,40800.0,17.0922,17.0922,17.0839,17.0922,40800.0
2007-10-26 15:50:00,20.48,20.48,20.44,20.44,34000.0,17.0922,17.0922,17.0588,17.0588,34000.0
2007-10-26 15:55:00,20.44,20.48,20.43,20.45,129600.0,17.0588,17.0922,17.0505,17.0672,129600.0
2007-10-29 09:35:00,20.58,20.67,20.58,20.65,25200.0,17.1757,17.2508,17.1757,17.2341,25200.0
2007-10-29 09:40:00,20.65,20.65,20.63,20.65,7800.0,17.2341,17.2341,17.2174,17.2341,7800.0
2007-10-29 09:45:00,20.65,20.67,20.63,20.64,20000.0,17.2341,17.2508,17.2174,17.2257,20000.0
2007-10-29 09:50:00,20.66,20.67,20.64,20.65,8200.0,17.2424,17.2508,17.2257,17.2341,8200.0
2007-10-29 09:55:00,20.64,20.66,20.58,20.62,11000.0,17.2257,17.2424,17.1757,17.2091,11000.0
2007-10-29 10:00:00,20.61,20.64,20.6,20.63,9400.0,17.2007,17.2257,17.1924,17.2174,9400.0
2007-10-29 10:05:00,20.64,20.64,20.56,20.61,35200.0,17.2257,17.2257,17.159,17.2007,35200.0
2007-10-29 10:10:00,20.61,20.64,20.6,20.61,22000.0,17.2007,17.2257,17.1924,17.2007,22000.0
2007-10-29 10:15:00,20.63,20.63,20.56,20.56,15600.0,17.2174,17.2174,17.159,17.159,15600.0
2007-10-29 10:20:00,20.57,20.57,20.5,20.5,50800.0,17.1673,17.1673,17.1089,17.1089,50800.0
2007-10-29 10:25:00,20.49,20.52,20.46,20.48,16200.0,17.1006,17.1256,17.0755,17.0922,16200.0
2007-10-29 10:30:00,20.46,20.49,20.44,20.49,20600.0,17.0755,17.1006,17.0588,17.1006,20600.0
2007-10-29 10:35:00,20.48,20.49,20.45,20.45,12000.0,17.0922,17.1006,17.0672,17.0672,12000.0
2007-10-29 10:40:00,20.45,20.46,20.4,20.41,23800.0,17.0672,17.0755,17.0254,17.0338,23800.0
2007-10-29 10:45:00,20.41,20.43,20.39,20.39,63000.0,17.0338,17.0505,17.0171,17.0171,63000.0
2007-10-29 10:50:00,20.39,20.4,20.38,20.4,7200.0,17.0171,17.0254,17.0088,17.0254,7200.0
2007-10-29 10:55:00,20.4,20.46,20.4,20.46,4600.0,17.0254,17.0755,17.0254,17.0755,4600.0
2007-10-29 11:00:00,20.45,20.46,20.41,20.42,12800.0,17.0672,17.0755,17.0338,17.0421,12800.0
2007-10-29 11:05:00,20.42,20.49,20.42,20.49,16000.0,17.0421,17.1006,17.0421,17.1006,16000.0
2007-10-29 11:10:00,20.49,20.51,20.43,20.43,31600.0,17.1006,17.1173,17.0505,17.0505,31600.0
2007-10-29 11:15:00,20.45,20.47,20.43,20.43,16000.0,17.0672,17.0839,17.0505,17.0505,16000.0
2007-10-29 11:20:00,20.45,20.45,20.42,20.42,10000.0,17.0672,17.0672,17.0421,17.0421,10000.0
2007-10-29 11:25:00,20.42,20.46,20.42,20.46,10400.0,17.0421,17.0755,17.0421,17.0755,10400.0
2007-10-29 11:30:00,20.48,20.48,20.43,20.43,14800.0,17.0922,17.0922,17.0505,17.0505,14800.0
2007-10-29 11:35:00,20.43,20.45,20.43,20.44,6200.0,17.0505,17.0672,17.0505,17.0588,6200.0
2007-10-29 11:40:00,20.45,20.45,20.42,20.42,10600.0,17.0672,17.0672,17.0421,17.0421,10600.0
2007-10-29 11:45:00,20.43,20.43,20.41,20.41,7000.0,17.0505,17.0505,17.0338,17.0338,7000.0
2007-10-29 11:50:00,20.42,20.42,20.41,20.41,3800.0,17.0421,17.0421,17.0338,17.0338,3800.0
2007-10-29 11:55:00,20.42,20.43,20.42,20.43,7800.0,17.0421,17.0505,17.0421,17.0505,7800.0
2007-10-29 12:00:00,20.43,20.45,20.43,20.43,36800.0,17.0505,17.0672,17.0505,17.0505,36800.0
2007-10-29 12:05:00,20.43,20.45,20.43,20.45,20600.0,17.0505,17.0672,17.0505,17.0672,20600.0
2007-10-29 12:10:00,20.45,20.46,20.45,20.46,14600.0,17.0672,17.0755,17.0672,17.0755,14600.0
2007-10-29 12:15:00,20.46,20.47,20.42,20.42,15600.0,17.0755,17.0839,17.0421,17.0421,15600.0
2007-10-29 12:20:00,20.42,20.42,20.41,20.42,4800.0,17.0421,17.0421,17.0338,17.0421,4800.0
2007-10-29 12:25:00,20.41,20.41,20.36,20.36,6800.0,17.0338,17.0338,16.9921,16.9921,6800.0
2007-10-29 12:30:00,20.36,20.38,20.36,20.38,5400.0,16.9921,17.0088,16.9921,17.0088,5400.0
2007-10-29 12:35:00,20.38,20.38,20.36,20.36,9000.0,17.0088,17.0088,16.9921,16.9921,9000.0
2007-10-29 12:40:00,20.36,20.37,20.36,20.36,3200.0,16.9921,17.0004,16.9921,16.9921,3200.0
2007-10-29 12:45:00,20.36,20.38,20.36,20.38,15200.0,16.9921,17.0088,16.9921,17.0088,15200.0
2007-10-29 12:50:00,20.38,20.39,20.38,20.39,5400.0,17.0088,17.0171,17.0088,17.0171,5400.0
2007-10-29 12:55:00,20.39,20.39,20.38,20.38,1000.0,17.0171,17.0171,17.0088,17.0088,1000.0
2007-10-29 13:00:00,20.38,20.38,20.36,20.38,9800.0,17.0088,17.0088,16.9921,17.0088,9800.0
2007-10-29 13:05:00,20.37,20.38,20.36,20.36,10600.0,17.0004,17.0088,16.9921,16.9921,10600.0
2007-10-29 13:10:00,20.36,20.37,20.36,20.36,7200.0,16.9921,17.0004,16.9921,16.9921,7200.0
2007-10-29 13:15:00,20.35,20.35,20.34,20.35,5400.0,16.9837,16.9837,16.9754,16.9837,5400.0
2007-10-29 13:20:00,20.35,20.37,20.35,20.37,1400.0,16.9837,17.0004,16.9837,17.0004,1400.0
2007-10-29 13:25:00,20.37,20.38,20.32,20.32,11000.0,17.0004,17.0088,16.9587,16.9587,11000.0
2007-10-29 13:30:00,20.33,20.35,20.32,20.34,9600.0,16.967,16.9837,16.9587,16.9754,9600.0
2007-10-29 13:35:00,20.34,20.35,20.33,20.35,13200.0,16.9754,16.9837,16.967,16.9837,13200.0
2007-10-29 13:40:00,20.36,20.38,20.36,20.38,15800.0,16.9921,17.0088,16.9921,17.0088,15800.0
2007-10-29 13:45:00,20.37,20.38,20.37,20.38,12000.0,17.0004,17.0088,17.0004,17.0088,12000.0
2007-10-29 13:50:00,20.38,20.38,20.37,20.37,23200.0,17.0088,17.0088,17.0004,17.0004,23200.0
2007-10-29 13:55:00,20.38,20.38,20.37,20.38,30000.0,17.0088,17.0088,17.0004,17.0088,30000.0
2007-10-29 14:00:00,20.38,20.38,20.37,20.37,25000.0,17.0088,17.0088,17.0004,17.0004,25000.0
2007-10-29 14:05:00,20.38,20.38,20.36,20.38,15800.0,17.0088,17.0088,16.9921,17.0088,15800.0
2007-10-29 14:10:00,20.36,20.37,20.35,20.35,17000.0,16.9921,17.0004,16.9837,16.9837,17000.0
2007-10-29 14:15:00,20.36,20.37,20.35,20.36,10200.0,16.9921,17.0004,16.9837,16.9921,10200.0
2007-10-29 14:20:00,20.36,20.38,20.36,20.38,35400.0,16.9921,17.0088,16.9921,17.0088,35400.0
2007-10-29 14:25:00,20.38,20.38,20.36,20.37,11400.0,17.0088,17.0088,16.9921,17.0004,11400.0
2007-10-29 14:30:00,20.36,20.36,20.34,20.35,11200.0,16.9921,16.9921,16.9754,16.9837,11200.0
2007-10-29 14:35:00,20.35,20.38,20.34,20.37,13800.0,16.9837,17.0088,16.9754,17.0004,13800.0
2007-10-29 14:40:00,20.37,20.38,20.36,20.38,7200.0,17.0004,17.0088,16.9921,17.0088,7200.0
2007-10-29 14:45:00,20.38,20.38,20.37,20.37,16600.0,17.0088,17.0088,17.0004,17.0004,16600.0
2007-10-29 14:50:00,20.37,20.38,20.37,20.38,20400.0,17.0004,17.0088,17.0004,17.0088,20400.0
2007-10-29 14:55:00,20.38,20.39,20.37,20.37,38400.0,17.0088,17.0171,17.0004,17.0004,38400.0
2007-10-29 15:00:00,20.38,20.39,20.37,20.38,16800.0,17.0088,17.0171,17.0004,17.0088,16800.0
2007-10-29 15:05:00,20.37,20.39,20.37,20.39,18200.0,17.0004,17.0171,17.0004,17.0171,18200.0
2007-10-29 15:10:00,20.39,20.41,20.36,20.37,63200.0,17.0171,17.0338,16.9921,17.0004,63200.0
2007-10-29 15:15:00,20.38,20.38,20.36,20.37,16600.0,17.0088,17.0088,16.9921,17.0004,16600.0
2007-10-29 15:20:00,20.36,20.38,20.36,20.38,9600.0,16.9921,17.0088,16.9921,17.0088,9600.0
2007-10-29 15:25:00,20.38,20.38,20.37,20.38,36400.0,17.0088,17.0088,17.0004,17.0088,36400.0
2007-10-29 15:30:00,20.38,20.4,20.37,20.4,22800.0,17.0088,17.0254,17.0004,17.0254,22800.0
2007-10-29 15:35:00,20.4,20.41,20.39,20.4,38000.0,17.0254,17.0338,17.0171,17.0254,38000.0
2007-10-29 15:40:00,20.4,20.42,20.4,20.42,27800.0,17.0254,17.0421,17.0254,17.0421,27800.0
2007-10-29 15:45:00,20.42,20.45,20.41,20.43,49200.0,17.0421,17.0672,17.0338,17.0505,49200.0
2007-10-29 15:50:00,20.43,20.45,20.42,20.42,17200.0,17.0505,17.0672,17.0421,17.0421,17200.0
2007-10-29 15:55:00,20.43,20.49,20.43,20.49,58000.0,17.0505,17.1006,17.0505,17.1006,58000.0
2007-10-30 09:30:00,20.41,20.41,20.36,20.41,9400.0,17.0338,17.0338,16.9921,17.0338,9400.0
2007-10-30 09:35:00,20.43,20.43,20.41,20.42,4600.0,17.0505,17.0505,17.0338,17.0421,4600.0
2007-10-30 09:40:00,20.41,20.43,20.41,20.43,8600.0,17.0338,17.0505,17.0338,17.0505,8600.0
2007-10-30 09:45:00,20.41,20.41,20.36,20.38,4800.0,17.0338,17.0338,16.9921,17.0088,4800.0
2007-10-30 09:50:00,20.38,20.41,20.38,20.41,12400.0,17.0088,17.0338,17.0088,17.0338,12400.0
2007-10-30 09:55:00,20.41,20.43,20.4,20.43,4800.0,17.0338,17.0505,17.0254,17.0505,4800.0
2007-10-30 10:00:00,20.42,20.42,20.36,20.39,19800.0,17.0421,17.0421,16.9921,17.0171,19800.0
2007-10-30 10:05:00,20.4,20.4,20.38,20.39,18600.0,17.0254,17.0254,17.0088,17.0171,18600.0
2007-10-30 10:10:00,20.38,20.39,20.38,20.39,4000.0,17.0088,17.0171,17.0088,17.0171,4000.0
2007-10-30 10:15:00,20.4,20.41,20.38,20.39,6800.0,17.0254,17.0338,17.0088,17.0171,6800.0
2007-10-30 10:20:00,20.39,20.42,20.39,20.42,7000.0,17.0171,17.0421,17.0171,17.0421,7000.0
2007-10-30 10:25:00,20.41,20.45,20.41,20.45,3800.0,17.0338,17.0672,17.0338,17.0672,3800.0
2007-10-30 10:30:00,20.44,20.45,20.44,20.45,2800.0,17.0588,17.0672,17.0588,17.0672,2800.0
2007-10-30 10:35:00,20.44,20.48,20.43,20.48,5000.0,17.0588,17.0922,17.0505,17.0922,5000.0
2007-10-30 10:40:00,20.46,20.5,20.45,20.5,12200.0,17.0755,17.1089,17.0672,17.1089,12200.0
2007-10-30 10:45:00,20.5,20.5,20.49,20.5,6600.0,17.1089,17.1089,17.1006,17.1089,6600.0
2007-10-30 10:50:00,20.49,20.5,20.49,20.5,2200.0,17.1006,17.1089,17.1006,17.1089,2200.0
2007-10-30 10:55:00,20.5,20.54,20.5,20.51,8600.0,17.1089,17.1423,17.1089,17.1173,8600.0
2007-10-30 11:00:00,20.51,20.52,20.5,20.52,3800.0,17.1173,17.1256,17.1089,17.1256,3800.0
2007-10-30 11:05:00,20.52,20.52,20.48,20.49,5200.0,17.1256,17.1256,17.0922,17.1006,5200.0
2007-10-30 11:10:00,20.49,20.5,20.49,20.5,2400.0,17.1006,17.1089,17.1006,17.1089,2400.0
2007-10-30 11:15:00,20.5,20.5,20.5,20.5,3000.0,17.1089,17.1089,17.1089,17.1089,3000.0
2007-10-30 11:20:00,20.5,20.53,20.5,20.52,3200.0,17.1089,17.1339,17.1089,17.1256,3200.0
2007-10-30 11:25:00,20.5,20.52,20.5,20.52,3000.0,17.1089,17.1256,17.1089,17.1256,3000.0
2007-10-30 11:30:00,20.52,20.52,20.5,20.51,4400.0,17.1256,17.1256,17.1089,17.1173,4400.0
2007-10-30 11:35:00,20.51,20.51,20.49,20.49,2000.0,17.1173,17.1173,17.1006,17.1006,2000.0
2007-10-30 11:40:00,20.48,20.5,20.48,20.5,5000.0,17.0922,17.1089,17.0922,17.1089,5000.0
2007-10-30 11:45:00,20.49,20.52,20.49,20.5,7600.0,17.1006,17.1256,17.1006,17.1089,7600.0
2007-10-30 11:50:00,20.5,20.5,20.48,20.48,7400.0,17.1089,17.1089,17.0922,17.0922,7400.0
2007-10-30 11:55:00,20.48,20.52,20.48,20.5,8600.0,17.0922,17.1256,17.0922,17.1089,8600.0
2007-10-30 12:00:00,20.49,20.5,20.49,20.49,8800.0,17.1006,17.1089,17.1006,17.1006,8800.0
2007-10-30 12:05:00,20.49,20.5,20.44,20.44,15200.0,17.1006,17.1089,17.0588,17.0588,15200.0
2007-10-30 12:10:00,20.43,20.43,20.36,20.39,19200.0,17.0505,17.0505,16.9921,17.0171,19200.0
2007-10-30 12:15:00,20.39,20.4,20.39,20.4,2600.0,17.0171,17.0254,17.0171,17.0254,2600.0
2007-10-30 12:20:00,20.4,20.42,20.39,20.41,4800.0,17.0254,17.0421,17.0171,17.0338,4800.0
2007-10-30 12:25:00,20.41,20.42,20.41,20.42,1800.0,17.0338,17.0421,17.0338,17.0421,1800.0
2007-10-30 12:30:00,20.43,20.44,20.42,20.44,4200.0,17.0505,17.0588,17.0421,17.0588,4200.0
2007-10-30 12:35:00,20.45,20.47,20.45,20.47,11000.0,17.0672,17.0839,17.0672,17.0839,11000.0
2007-10-30 12:40:00,20.46,20.47,20.45,20.45,2000.0,17.0755,17.0839,17.0672,17.0672,2000.0
2007-10-30 12:45:00,20.46,20.47,20.45,20.45,3000.0,17.0755,17.0839,17.0672,17.0672,3000.0
2007-10-30 12:50:00,20.45,20.5,20.45,20.5,10600.0,17.0672,17.1089,17.0672,17.1089,10600.0
2007-10-30 12:55:00,20.5,20.5,20.5,20.5,1200.0,17.1089,17.1089,17.1089,17.1089,1200.0
2007-10-30 13:00:00,20.5,20.51,20.48,20.48,4000.0,17.1089,17.1173,17.0922,17.0922,4000.0
2007-10-30 13:05:00,20.48,20.49,20.46,20.46,8200.0,17.0922,17.1006,17.0755,17.0755,8200.0
2007-10-30 13:10:00,20.46,20.47,20.41,20.42,6200.0,17.0755,17.0839,17.0338,17.0421,6200.0
2007-10-30 13:15:00,20.41,20.45,20.41,20.43,10400.0,17.0338,17.0672,17.0338,17.0505,10400.0
2007-10-30 13:20:00,20.43,20.47,20.43,20.47,5800.0,17.0505,17.0839,17.0505,17.0839,5800.0
2007-10-30 13:25:00,20.46,20.48,20.46,20.48,6200.0,17.0755,17.0922,17.0755,17.0922,6200.0
2007-10-30 13:30:00,20.47,20.48,20.46,20.47,5400.0,17.0839,17.0922,17.0755,17.0839,5400.0
2007-10-30 13:35:00,20.47,20.47,20.45,20.46,5600.0,17.0839,17.0839,17.0672,17.0755,5600.0
2007-10-30 13:40:00,20.47,20.48,20.45,20.47,6000.0,17.0839,17.0922,17.0672,17.0839,6000.0
2007-10-30 13:45:00,20.47,20.49,20.45,20.49,10800.0,17.0839,17.1006,17.0672,17.1006,10800.0
2007-10-30 13:50:00,20.49,20.52,20.47,20.5,14200.0,17.1006,17.1256,17.0839,17.1089,14200.0
2007-10-30 13:55:00,20.5,20.5,20.45,20.45,6600.0,17.1089,17.1089,17.0672,17.0672,6600.0
2007-10-30 14:00:00,20.43,20.45,20.42,20.42,3200.0,17.0505,17.0672,17.0421,17.0421,3200.0
2007-10-30 14:05:00,20.42,20.42,20.39,20.4,6400.0,17.0421,17.0421,17.0171,17.0254,6400.0
2007-10-30 14:10:00,20.4,20.42,20.39,20.42,8800.0,17.0254,17.0421,17.0171,17.0421,8800.0
2007-10-30 14:15:00,20.42,20.43,20.42,20.43,10400.0,17.0421,17.0505,17.0421,17.0505,10400.0
2007-10-30 14:20:00,20.43,20.43,20.4,20.4,4000.0,17.0505,17.0505,17.0254,17.0254,4000.0
2007-10-30 14:25:00,20.42,20.44,20.39,20.41,13600.0,17.0421,17.0588,17.0171,17.0338,13600.0
2007-10-30 14:30:00,20.42,20.42,20.4,20.41,6600.0,17.0421,17.0421,17.0254,17.0338,6600.0
2007-10-30 14:35:00,20.4,20.47,20.4,20.47,15600.0,17.0254,17.0839,17.0254,17.0839,15600.0
2007-10-30 14:40:00,20.47,20.47,20.45,20.46,3600.0,17.0839,17.0839,17.0672,17.0755,3600.0
2007-10-30 14:45:00,20.46,20.49,20.46,20.49,7000.0,17.0755,17.1006,17.0755,17.1006,7000.0
2007-10-30 14:50:00,20.49,20.49,20.46,20.47,9000.0,17.1006,17.1006,17.0755,17.0839,9000.0
2007-10-30 14:55:00,20.47,20.48,20.47,20.48,6800.0,17.0839,17.0922,17.0839,17.0922,6800.0
2007-10-30 15:00:00,20.48,20.48,20.46,20.47,12200.0,17.0922,17.0922,17.0755,17.0839,12200.0
2007-10-30 15:05:00,20.46,20.47,20.46,20.47,5000.0,17.0755,17.0839,17.0755,17.0839,5000.0
2007-10-30 15:10:00,20.47,20.48,20.46,20.46,8800.0,17.0839,17.0922,17.0755,17.0755,8800.0
2007-10-30 15:15:00,20.47,20.5,20.46,20.49,10200.0,17.0839,17.1089,17.0755,17.1006,10200.0
2007-10-30 15:20:00,20.49,20.5,20.48,20.49,7400.0,17.1006,17.1089,17.0922,17.1006,7400.0
2007-10-30 15:25:00,20.49,20.49,20.48,20.48,10200.0,17.1006,17.1006,17.0922,17.0922,10200.0
2007-10-30 15:30:00,20.47,20.48,20.45,20.47,14200.0,17.0839,17.0922,17.0672,17.0839,14200.0
2007-10-30 15:35:00,20.47,20.47,20.43,20.43,9600.0,17.0839,17.0839,17.0505,17.0505,9600.0
2007-10-30 15:40:00,20.43,20.43,20.35,20.38,22600.0,17.0505,17.0505,16.9837,17.0088,22600.0
2007-10-30 15:45:00,20.39,20.39,20.36,20.36,10600.0,17.0171,17.0171,16.9921,16.9921,10600.0
2007-10-30 15:50:00,20.37,20.39,20.36,20.38,10200.0,17.0004,17.0171,16.9921,17.0088,10200.0
2007-10-30 15:55:00,20.38,20.38,20.35,20.35,29000.0,17.0088,17.0088,16.9837,16.9837,29000.0
2007-10-31 09:30:00,20.6,20.8,20.6,20.8,23600.0,17.1924,17.3593,17.1924,17.3593,23600.0
2007-10-31 09:35:00,20.8,20.82,20.78,20.78,12400.0,17.3593,17.376,17.3426,17.3426,12400.0
2007-10-31 09:40:00,20.75,20.78,20.75,20.78,9200.0,17.3176,17.3426,17.3176,17.3426,9200.0
2007-10-31 09:45:00,20.78,20.78,20.65,20.65,16000.0,17.3426,17.3426,17.2341,17.2341,16000.0
2007-10-31 09:50:00,20.67,20.67,20.57,20.57,15000.0,17.2508,17.2508,17.1673,17.1673,15000.0
2007-10-31 09:55:00,20.58,20.68,20.55,20.56,21600.0,17.1757,17.2591,17.1506,17.159,21600.0
2007-10-31 10:00:00,20.56,20.57,20.55,20.56,10800.0,17.159,17.1673,17.1506,17.159,10800.0
2007-10-31 10:05:00,20.56,20.57,20.5,20.52,13800.0,17.159,17.1673,17.1089,17.1256,13800.0
2007-10-31 10:10:00,20.52,20.52,20.51,20.52,5600.0,17.1256,17.1256,17.1173,17.1256,5600.0
2007-10-31 10:15:00,20.5,20.5,20.46,20.47,10600.0,17.1089,17.1089,17.0755,17.0839,10600.0
2007-10-31 10:20:00,20.46,20.46,20.41,20.43,34200.0,17.0755,17.0755,17.0338,17.0505,34200.0
2007-10-31 10:25:00,20.43,20.45,20.43,20.44,11400.0,17.0505,17.0672,17.0505,17.0588,11400.0
2007-10-31 10:30:00,20.43,20.44,20.42,20.43,15400.0,17.0505,17.0588,17.0421,17.0505,15400.0
2007-10-31 10:35:00,20.42,20.46,20.42,20.46,13600.0,17.0421,17.0755,17.0421,17.0755,13600.0
2007-10-31 10:40:00,20.46,20.46,20.43,20.45,15400.0,17.0755,17.0755,17.0505,17.0672,15400.0
2007-10-31 10:45:00,20.45,20.5,20.44,20.45,26400.0,17.0672,17.1089,17.0588,17.0672,26400.0
2007-10-31 10:50:00,20.43,20.46,20.41,20.46,4600.0,17.0505,17.0755,17.0338,17.0755,4600.0
2007-10-31 10:55:00,20.44,20.44,20.35,20.35,15000.0,17.0588,17.0588,16.9837,16.9837,15000.0
2007-10-31 11:00:00,20.35,20.46,20.33,20.45,21400.0,16.9837,17.0755,16.967,17.0672,21400.0
2007-10-31 11:05:00,20.45,20.47,20.43,20.43,11600.0,17.0672,17.0839,17.0505,17.0505,11600.0
2007-10-31 11:10:00,20.4,20.43,20.34,20.35,14800.0,17.0254,17.0505,16.9754,16.9837,14800.0
2007-10-31 11:15:00,20.34,20.36,20.33,20.34,18000.0,16.9754,16.9921,16.967,16.9754,18000.0
2007-10-31 11:20:00,20.35,20.35,20.31,20.33,8400.0,16.9837,16.9837,16.9503,16.967,8400.0
2007-10-31 11:25:00,20.36,20.38,20.36,20.36,3400.0,16.9921,17.0088,16.9921,16.9921,3400.0
2007-10-31 11:30:00,20.36,20.38,20.3,20.33,32600.0,16.9921,17.0088,16.942,16.967,32600.0
2007-10-31 11:35:00,20.3,20.33,20.27,20.31,13600.0,16.942,16.967,16.917,16.9503,13600.0
2007-10-31 11:40:00,20.32,20.33,20.3,20.32,5200.0,16.9587,16.967,16.942,16.9587,5200.0
2007-10-31 11:45:00,20.32,20.34,20.32,20.34,7200.0,16.9587,16.9754,16.9587,16.9754,7200.0
2007-10-31 11:50:00,20.34,20.36,20.31,20.33,17400.0,16.9754,16.9921,16.9503,16.967,17400.0
2007-10-31 11:55:00,20.34,20.36,20.32,20.36,13200.0,16.9754,16.9921,16.9587,16.9921,13200.0
2007-10-31 12:00:00,20.36,20.43,20.35,20.41,13800.0,16.9921,17.0505,16.9837,17.0338,13800.0
2007-10-31 12:05:00,20.43,20.49,20.43,20.48,13000.0,17.0505,17.1006,17.0505,17.0922,13000.0
2007-10-31 12:10:00,20.49,20.5,20.48,20.5,13000.0,17.1006,17.1089,17.0922,17.1089,13000.0
2007-10-31 12:15:00,20.5,20.5,20.5,20.5,12000.0,17.1089,17.1089,17.1089,17.1089,12000.0
2007-10-31 12:20:00,20.5,20.5,20.5,20.5,11600.0,17.1089,17.1089,17.1089,17.1089,11600.0
2007-10-31 12:25:00,20.5,20.5,20.49,20.5,7200.0,17.1089,17.1089,17.1006,17.1089,7200.0
2007-10-31 12:30:00,20.5,20.52,20.5,20.52,6000.0,17.1089,17.1256,17.1089,17.1256,6000.0
2007-10-31 12:35:00,20.52,20.54,20.51,20.52,6000.0,17.1256,17.1423,17.1173,17.1256,6000.0
2007-10-31 12:40:00,20.52,20.55,20.52,20.55,1800.0,17.1256,17.1506,17.1256,17.1506,1800.0
2007-10-31 12:45:00,20.54,20.56,20.54,20.54,2800.0,17.1423,17.159,17.1423,17.1423,2800.0
2007-10-31 12:50:00,20.54,20.54,20.52,20.54,3600.0,17.1423,17.1423,17.1256,17.1423,3600.0
2007-10-31 12:55:00,20.55,20.55,20.54,20.55,2200.0,17.1506,17.1506,17.1423,17.1506,2200.0
2007-10-31 13:00:00,20.54,20.55,20.52,20.53,9200.0,17.1423,17.1506,17.1256,17.1339,9200.0
2007-10-31 13:05:00,20.53,20.53,20.5,20.53,3000.0,17.1339,17.1339,17.1089,17.1339,3000.0
2007-10-31 13:10:00,20.51,20.55,20.5,20.55,7200.0,17.1173,17.1506,17.1089,17.1506,7200.0
2007-10-31 13:15:00,20.53,20.57,20.51,20.54,19400.0,17.1339,17.1673,17.1173,17.1423,19400.0
2007-10-31 13:20:00,20.54,20.57,20.52,20.54,9000.0,17.1423,17.1673,17.1256,17.1423,9000.0
2007-10-31 13:25:00,20.56,20.56,20.52,20.55,4600.0,17.159,17.159,17.1256,17.1506,4600.0
2007-10-31 13:30:00,20.53,20.54,20.52,20.54,4200.0,17.1339,17.1423,17.1256,17.1423,4200.0
2007-10-31 13:35:00,20.55,20.57,20.53,20.53,4400.0,17.1506,17.1673,17.1339,17.1339,4400.0
2007-10-31 13:40:00,20.54,20.56,20.51,20.51,20600.0,17.1423,17.159,17.1173,17.1173,20600.0
2007-10-31 13:45:00,20.51,20.52,20.5,20.52,2600.0,17.1173,17.1256,17.1089,17.1256,2600.0
2007-10-31 13:50:00,20.5,20.52,20.44,20.44,5600.0,17.1089,17.1256,17.0588,17.0588,5600.0
2007-10-31 13:55:00,20.45,20.49,20.45,20.49,5000.0,17.0672,17.1006,17.0672,17.1006,5000.0
2007-10-31 14:00:00,20.47,20.52,20.43,20.43,7000.0,17.0839,17.1256,17.0505,17.0505,7000.0
2007-10-31 14:05:00,20.44,20.51,20.43,20.47,19800.0,17.0588,17.1173,17.0505,17.0839,19800.0
2007-10-31 14:10:00,20.46,20.53,20.43,20.43,20000.0,17.0755,17.1339,17.0505,17.0505,20000.0
2007-10-31 14:15:00,20.45,20.62,20.36,20.5,28400.0,17.0672,17.2091,16.9921,17.1089,28400.0
2007-10-31 14:20:00,20.51,20.53,20.43,20.5,16600.0,17.1173,17.1339,17.0505,17.1089,16600.0
2007-10-31 14:25:00,20.5,20.56,20.46,20.5,37000.0,17.1089,17.159,17.0755,17.1089,37000.0
2007-10-31 14:30:00,20.5,20.57,20.5,20.53,30600.0,17.1089,17.1673,17.1089,17.1339,30600.0
2007-10-31 14:35:00,20.52,20.56,20.42,20.47,52800.0,17.1256,17.159,17.0421,17.0839,52800.0
2007-10-31 14:40:00,20.49,20.61,20.48,20.58,35400.0,17.1006,17.2007,17.0922,17.1757,35400.0
2007-10-31 14:45:00,20.6,20.67,20.52,20.61,42000.0,17.1924,17.2508,17.1256,17.2007,42000.0
2007-10-31 14:50:00,20.59,20.65,20.55,20.65,34400.0,17.184,17.2341,17.1506,17.2341,34400.0
2007-10-31 14:55:00,20.66,20.73,20.61,20.68,72200.0,17.2424,17.3009,17.2007,17.2591,72200.0
2007-10-31 15:00:00,20.64,20.7,20.64,20.67,13400.0,17.2257,17.2758,17.2257,17.2508,13400.0
2007-10-31 15:05:00,20.67,20.68,20.61,20.65,28400.0,17.2508,17.2591,17.2007,17.2341,28400.0
2007-10-31 15:10:00,20.65,20.67,20.62,20.66,17200.0,17.2341,17.2508,17.2091,17.2424,17200.0
2007-10-31 15:15:00,20.63,20.65,20.63,20.63,15000.0,17.2174,17.2341,17.2174,17.2174,15000.0
2007-10-31 15:20:00,20.65,20.65,20.61,20.62,13600.0,17.2341,17.2341,17.2007,17.2091,13600.0
2007-10-31 15:25:00,20.61,20.67,20.6,20.62,34200.0,17.2007,17.2508,17.1924,17.2091,34200.0
2007-10-31 15:30:00,20.6,20.68,20.59,20.68,12000.0,17.1924,17.2591,17.184,17.2591,12000.0
2007-10-31 15:35:00,20.68,20.7,20.62,20.67,22400.0,17.2591,17.2758,17.2091,17.2508,22400.0
2007-10-31 15:40:00,20.67,20.7,20.67,20.68,13200.0,17.2508,17.2758,17.2508,17.2591,13200.0
2007-10-31 15:45:00,20.69,20.73,20.68,20.71,18200.0,17.2675,17.3009,17.2591,17.2842,18200.0
2007-10-31 15:50:00,20.71,20.73,20.71,20.73,42800.0,17.2842,17.3009,17.2842,17.3009,42800.0
2007-10-31 15:55:00,20.72,20.75,20.7,20.75,64800.0,17.2925,17.3176,17.2758,17.3176,64800.0
2007-11-01 09:30:00,20.53,20.71,20.53,20.71,11000.0,17.1339,17.2842,17.1339,17.2842,11000.0
2007-11-01 09:35:00,20.7,20.83,20.61,20.63,18000.0,17.2758,17.3843,17.2007,17.2174,18000.0
2007-11-01 09:40:00,20.63,20.76,20.63,20.73,8000.0,17.2174,17.3259,17.2174,17.3009,8000.0
2007-11-01 09:45:00,20.73,20.73,20.61,20.65,31800.0,17.3009,17.3009,17.2007,17.2341,31800.0
2007-11-01 09:50:00,20.63,20.68,20.6,20.64,24200.0,17.2174,17.2591,17.1924,17.2257,24200.0
2007-11-01 09:55:00,20.62,20.62,20.53,20.57,21400.0,17.2091,17.2091,17.1339,17.1673,21400.0
2007-11-01 10:00:00,20.53,20.58,20.47,20.47,22200.0,17.1339,17.1757,17.0839,17.0839,22200.0
2007-11-01 10:05:00,20.47,20.47,20.39,20.43,18200.0,17.0839,17.0839,17.0171,17.0505,18200.0
2007-11-01 10:10:00,20.41,20.5,20.4,20.5,12200.0,17.0338,17.1089,17.0254,17.1089,12200.0
2007-11-01 10:15:00,20.48,20.5,20.43,20.5,7800.0,17.0922,17.1089,17.0505,17.1089,7800.0
2007-11-01 10:20:00,20.5,20.5,20.47,20.47,31600.0,17.1089,17.1089,17.0839,17.0839,31600.0
2007-11-01 10:25:00,20.49,20.5,20.47,20.47,8200.0,17.1006,17.1089,17.0839,17.0839,8200.0
2007-11-01 10:30:00,20.47,20.5,20.42,20.48,61000.0,17.0839,17.1089,17.0421,17.0922,61000.0
2007-11-01 10:35:00,20.48,20.48,20.47,20.48,24200.0,17.0922,17.0922,17.0839,17.0922,24200.0
2007-11-01 10:40:00,20.48,20.48,20.45,20.45,28600.0,17.0922,17.0922,17.0672,17.0672,28600.0
2007-11-01 10:45:00,20.46,20.48,20.46,20.47,8800.0,17.0755,17.0922,17.0755,17.0839,8800.0
2007-11-01 10:50:00,20.48,20.48,20.47,20.48,7000.0,17.0922,17.0922,17.0839,17.0922,7000.0
2007-11-01 10:55:00,20.47,20.5,20.47,20.48,20600.0,17.0839,17.1089,17.0839,17.0922,20600.0
2007-11-01 11:00:00,20.49,20.49,20.47,20.47,3400.0,17.1006,17.1006,17.0839,17.0839,3400.0
2007-11-01 11:05:00,20.48,20.48,20.45,20.45,9800.0,17.0922,17.0922,17.0672,17.0672,9800.0
2007-11-01 11:10:00,20.45,20.48,20.45,20.48,10600.0,17.0672,17.0922,17.0672,17.0922,10600.0
2007-11-01 11:15:00,20.48,20.48,20.36,20.43,9600.0,17.0922,17.0922,16.9921,17.0505,9600.0
2007-11-01 11:20:00,20.43,20.48,20.42,20.47,9400.0,17.0505,17.0922,17.0421,17.0839,9400.0
2007-11-01 11:25:00,20.48,20.48,20.42,20.43,4200.0,17.0922,17.0922,17.0421,17.0505,4200.0
2007-11-01 11:30:00,20.42,20.43,20.35,20.36,10800.0,17.0421,17.0505,16.9837,16.9921,10800.0
2007-11-01 11:35:00,20.36,20.38,20.3,20.31,8200.0,16.9921,17.0088,16.942,16.9503,8200.0
2007-11-01 11:40:00,20.33,20.36,20.29,20.36,7800.0,16.967,16.9921,16.9336,16.9921,7800.0
2007-11-01 11:45:00,20.36,20.36,20.33,20.33,8600.0,16.9921,16.9921,16.967,16.967,8600.0
2007-11-01 11:50:00,20.36,20.36,20.32,20.32,26000.0,16.9921,16.9921,16.9587,16.9587,26000.0
2007-11-01 11:55:00,20.33,20.33,20.3,20.32,8000.0,16.967,16.967,16.942,16.9587,8000.0
2007-11-01 12:00:00,20.32,20.38,20.3,20.35,52000.0,16.9587,17.0088,16.942,16.9837,52000.0
2007-11-01 12:05:00,20.38,20.46,20.38,20.46,37200.0,17.0088,17.0755,17.0088,17.0755,37200.0
2007-11-01 12:10:00,20.46,20.5,20.43,20.48,42000.0,17.0755,17.1089,17.0505,17.0922,42000.0
2007-11-01 12:15:00,20.46,20.46,20.31,20.31,7800.0,17.0755,17.0755,16.9503,16.9503,7800.0
2007-11-01 12:20:00,20.31,20.36,20.3,20.33,16000.0,16.9503,16.9921,16.942,16.967,16000.0
2007-11-01 12:25:00,20.32,20.34,20.29,20.29,14400.0,16.9587,16.9754,16.9336,16.9336,14400.0
2007-11-01 12:30:00,20.29,20.3,20.25,20.25,13400.0,16.9336,16.942,16.9003,16.9003,13400.0
2007-11-01 12:35:00,20.25,20.27,20.25,20.26,8200.0,16.9003,16.917,16.9003,16.9086,8200.0
2007-11-01 12:40:00,20.26,20.28,20.25,20.27,15000.0,16.9086,16.9253,16.9003,16.917,15000.0
2007-11-01 12:45:00,20.27,20.28,20.17,20.17,37400.0,16.917,16.9253,16.8335,16.8335,37400.0
2007-11-01 12:50:00,20.16,20.19,20.13,20.17,28400.0,16.8251,16.8502,16.8001,16.8335,28400.0
2007-11-01 12:55:00,20.17,20.19,20.16,20.18,4600.0,16.8335,16.8502,16.8251,16.8418,4600.0
2007-11-01 13:00:00,20.18,20.21,20.15,20.18,27200.0,16.8418,16.8669,16.8168,16.8418,27200.0
2007-11-01 13:05:00,20.16,20.23,20.16,20.21,6400.0,16.8251,16.8836,16.8251,16.8669,6400.0
2007-11-01 13:10:00,20.21,20.24,20.21,20.22,6400.0,16.8669,16.8919,16.8669,16.8752,6400.0
2007-11-01 13:15:00,20.23,20.25,20.21,20.25,15200.0,16.8836,16.9003,16.8669,16.9003,15200.0
2007-11-01 13:20:00,20.24,20.25,20.23,20.23,17200.0,16.8919,16.9003,16.8836,16.8836,17200.0
2007-11-01 13:25:00,20.24,20.25,20.22,20.25,9400.0,16.8919,16.9003,16.8752,16.9003,9400.0
2007-11-01 13:30:00,20.25,20.25,20.21,20.21,16200.0,16.9003,16.9003,16.8669,16.8669,16200.0
2007-11-01 13:35:00,20.21,20.21,20.16,20.19,29600.0,16.8669,16.8669,16.8251,16.8502,29600.0
2007-11-01 13:40:00,20.2,20.2,20.15,20.15,84000.0,16.8585,16.8585,16.8168,16.8168,84000.0
2007-11-01 13:45:00,20.14,20.21,20.14,20.2,12600.0,16.8085,16.8669,16.8085,16.8585,12600.0
2007-11-01 13:50:00,20.2,20.23,20.18,20.18,25400.0,16.8585,16.8836,16.8418,16.8418,25400.0
2007-11-01 13:55:00,20.2,20.2,20.18,20.18,11200.0,16.8585,16.8585,16.8418,16.8418,11200.0
2007-11-01 14:00:00,20.18,20.19,20.12,20.13,42400.0,16.8418,16.8502,16.7918,16.8001,42400.0
2007-11-01 14:05:00,20.14,20.2,20.13,20.2,22800.0,16.8085,16.8585,16.8001,16.8585,22800.0
2007-11-01 14:10:00,20.19,20.24,20.18,20.21,20000.0,16.8502,16.8919,16.8418,16.8669,20000.0
2007-11-01 14:15:00,20.21,20.21,20.15,20.18,17000.0,16.8669,16.8669,16.8168,16.8418,17000.0
2007-11-01 14:20:00,20.18,20.18,20.16,20.16,8800.0,16.8418,16.8418,16.8251,16.8251,8800.0
2007-11-01 14:25:00,20.18,20.18,20.17,20.17,4800.0,16.8418,16.8418,16.8335,16.8335,4800.0
2007-11-01 14:30:00,20.16,20.2,20.15,20.2,16600.0,16.8251,16.8585,16.8168,16.8585,16600.0
2007-11-01 14:35:00,20.2,20.21,20.17,20.17,13200.0,16.8585,16.8669,16.8335,16.8335,13200.0
2007-11-01 14:40:00,20.18,20.21,20.18,20.2,9200.0,16.8418,16.8669,16.8418,16.8585,9200.0
2007-11-01 14:45:00,20.18,20.21,20.18,20.21,13800.0,16.8418,16.8669,16.8418,16.8669,13800.0
2007-11-01 14:50:00,20.21,20.25,20.21,20.24,17000.0,16.8669,16.9003,16.8669,16.8919,17000.0
2007-11-01 14:55:00,20.25,20.25,20.22,20.22,30200.0,16.9003,16.9003,16.8752,16.8752,30200.0
2007-11-01 15:00:00,20.21,20.21,20.18,20.18,20000.0,16.8669,16.8669,16.8418,16.8418,20000.0
2007-11-01 15:05:00,20.16,20.2,20.16,20.18,19200.0,16.8251,16.8585,16.8251,16.8418,19200.0
2007-11-01 15:10:00,20.18,20.18,20.15,20.15,7800.0,16.8418,16.8418,16.8168,16.8168,7800.0
2007-11-01 15:15:00,20.15,20.17,20.15,20.15,22200.0,16.8168,16.8335,16.8168,16.8168,22200.0
2007-11-01 15:20:00,20.16,20.16,20.1,20.11,20400.0,16.8251,16.8251,16.7751,16.7834,20400.0
2007-11-01 15:25:00,20.11,20.14,20.06,20.14,18400.0,16.7834,16.8085,16.7417,16.8085,18400.0
2007-11-01 15:30:00,20.13,20.16,20.08,20.13,20400.0,16.8001,16.8251,16.7584,16.8001,20400.0
2007-11-01 15:35:00,20.14,20.18,20.11,20.18,12400.0,16.8085,16.8418,16.7834,16.8418,12400.0
2007-11-01 15:40:00,20.16,20.18,20.14,20.18,15000.0,16.8251,16.8418,16.8085,16.8418,15000.0
2007-11-01 15:45:00,20.17,20.19,20.11,20.15,32400.0,16.8335,16.8502,16.7834,16.8168,32400.0
2007-11-01 15:50:00,20.15,20.18,20.1,20.14,38400.0,16.8168,16.8418,16.7751,16.8085,38400.0
2007-11-01 15:55:00,20.14,20.16,20.09,20.14,59200.0,16.8085,16.8251,16.7667,16.8085,59200.0
2007-11-02 09:30:00,21.2,21.41,20.95,21.37,170000.0,17.6931,17.8684,17.4845,17.835,170000.0
2007-11-02 09:35:00,21.4,21.5,21.25,21.38,177000.0,17.86,17.9435,17.7348,17.8433,177000.0
2007-11-02 09:40:00,21.38,21.4,21.31,21.33,80200.0,17.8433,17.86,17.7849,17.8016,80200.0
2007-11-02 09:45:00,21.34,21.34,21.27,21.28,66000.0,17.81,17.81,17.7515,17.7599,66000.0
2007-11-02 09:50:00,21.3,21.32,21.25,21.25,82000.0,17.7766,17.7933,17.7348,17.7348,82000.0
2007-11-02 09:55:00,21.25,21.41,21.24,21.36,73800.0,17.7348,17.8684,17.7265,17.8266,73800.0
2007-11-02 10:00:00,21.36,21.38,21.18,21.2,51000.0,17.8266,17.8433,17.6764,17.6931,51000.0
2007-11-02 10:05:00,21.18,21.18,21.0,21.07,62600.0,17.6764,17.6764,17.5262,17.5846,62600.0
2007-11-02 10:10:00,21.04,21.05,20.96,20.96,42000.0,17.5596,17.5679,17.4928,17.4928,42000.0
2007-11-02 10:15:00,20.98,21.06,20.88,20.92,151400.0,17.5095,17.5763,17.426,17.4594,151400.0
2007-11-02 10:20:00,20.93,21.02,20.88,21.0,85200.0,17.4678,17.5429,17.426,17.5262,85200.0
2007-11-02 10:25:00,21.02,21.13,20.99,21.0,109000.0,17.5429,17.6347,17.5178,17.5262,109000.0
2007-11-02 10:30:00,21.0,21.12,21.0,21.1,61800.0,17.5262,17.6263,17.5262,17.6097,61800.0
2007-11-02 10:35:00,21.1,21.1,21.0,21.0,45600.0,17.6097,17.6097,17.5262,17.5262,45600.0
2007-11-02 10:40:00,21.01,21.04,21.0,21.0,70200.0,17.5345,17.5596,17.5262,17.5262,70200.0
2007-11-02 10:45:00,21.02,21.03,20.99,21.0,100600.0,17.5429,17.5512,17.5178,17.5262,100600.0
2007-11-02 10:50:00,21.0,21.01,20.95,20.99,45200.0,17.5262,17.5345,17.4845,17.5178,45200.0
2007-11-02 10:55:00,20.99,21.02,20.98,20.98,52000.0,17.5178,17.5429,17.5095,17.5095,52000.0
2007-11-02 11:00:00,20.98,21.0,20.97,21.0,78400.0,17.5095,17.5262,17.5012,17.5262,78400.0
2007-11-02 11:05:00,20.98,20.99,20.87,20.88,37400.0,17.5095,17.5178,17.4177,17.426,37400.0
2007-11-02 11:10:00,20.88,20.9,20.8,20.87,35800.0,17.426,17.4427,17.3593,17.4177,35800.0
2007-11-02 11:15:00,20.89,20.9,20.86,20.88,7000.0,17.4344,17.4427,17.4094,17.426,7000.0
2007-11-02 11:20:00,20.88,20.89,20.81,20.88,54600.0,17.426,17.4344,17.3676,17.426,54600.0
2007-11-02 11:25:00,20.88,20.95,20.76,20.77,122600.0,17.426,17.4845,17.3259,17.3342,122600.0
2007-11-02 11:30:00,20.8,20.89,20.66,20.75,89400.0,17.3593,17.4344,17.2424,17.3176,89400.0
2007-11-02 11:35:00,20.79,20.92,20.77,20.92,20600.0,17.3509,17.4594,17.3342,17.4594,20600.0
2007-11-02 11:40:00,20.93,20.97,20.93,20.97,15600.0,17.4678,17.5012,17.4678,17.5012,15600.0
2007-11-02 11:45:00,20.97,21.03,20.89,20.92,49200.0,17.5012,17.5512,17.4344,17.4594,49200.0
2007-11-02 11:50:00,20.91,20.96,20.85,20.91,24000.0,17.4511,17.4928,17.401,17.4511,24000.0
2007-11-02 11:55:00,20.91,20.94,20.77,20.91,21600.0,17.4511,17.4761,17.3342,17.4511,21600.0
2007-11-02 12:00:00,20.89,20.97,20.86,20.93,22800.0,17.4344,17.5012,17.4094,17.4678,22800.0
2007-11-02 12:05:00,20.92,20.97,20.91,20.92,17200.0,17.4594,17.5012,17.4511,17.4594,17200.0
2007-11-02 12:10:00,20.92,20.99,20.91,20.93,36600.0,17.4594,17.5178,17.4511,17.4678,36600.0
2007-11-02 12:15:00,20.92,20.96,20.91,20.96,13000.0,17.4594,17.4928,17.4511,17.4928,13000.0
2007-11-02 12:20:00,20.97,21.02,20.86,20.93,44800.0,17.5012,17.5429,17.4094,17.4678,44800.0
2007-11-02 12:25:00,20.96,20.96,20.86,20.95,5600.0,17.4928,17.4928,17.4094,17.4845,5600.0
2007-11-02 12:30:00,20.95,20.97,20.86,20.86,20000.0,17.4845,17.5012,17.4094,17.4094,20000.0
2007-11-02 12:35:00,20.86,20.86,20.76,20.76,32200.0,17.4094,17.4094,17.3259,17.3259,32200.0
2007-11-02 12:40:00,20.74,20.79,20.71,20.76,26000.0,17.3092,17.3509,17.2842,17.3259,26000.0
2007-11-02 12:45:00,20.78,20.82,20.72,20.73,24200.0,17.3426,17.376,17.2925,17.3009,24200.0
2007-11-02 12:50:00,20.75,20.78,20.7,20.75,29600.0,17.3176,17.3426,17.2758,17.3176,29600.0
2007-11-02 12:55:00,20.71,20.88,20.7,20.81,132800.0,17.2842,17.426,17.2758,17.3676,132800.0
2007-11-02 13:00:00,20.8,20.84,20.75,20.8,22400.0,17.3593,17.3927,17.3176,17.3593,22400.0
2007-11-02 13:05:00,20.77,20.85,20.76,20.8,31200.0,17.3342,17.401,17.3259,17.3593,31200.0
2007-11-02 13:10:00,20.81,20.83,20.8,20.8,17600.0,17.3676,17.3843,17.3593,17.3593,17600.0
2007-11-02 13:15:00,20.8,20.82,20.75,20.75,21800.0,17.3593,17.376,17.3176,17.3176,21800.0
2007-11-02 13:20:00,20.75,20.79,20.75,20.78,10200.0,17.3176,17.3509,17.3176,17.3426,10200.0
2007-11-02 13:25:00,20.77,20.78,20.75,20.78,33000.0,17.3342,17.3426,17.3176,17.3426,33000.0
2007-11-02 13:30:00,20.79,20.81,20.79,20.8,1800.0,17.3509,17.3676,17.3509,17.3593,1800.0
2007-11-02 13:35:00,20.8,20.91,20.77,20.82,33000.0,17.3593,17.4511,17.3342,17.376,33000.0
2007-11-02 13:40:00,20.82,20.83,20.75,20.77,5200.0,17.376,17.3843,17.3176,17.3342,5200.0
2007-11-02 13:45:00,20.76,20.83,20.75,20.78,16400.0,17.3259,17.3843,17.3176,17.3426,16400.0
2007-11-02 13:50:00,20.78,20.86,20.78,20.81,18800.0,17.3426,17.4094,17.3426,17.3676,18800.0
2007-11-02 13:55:00,20.8,20.8,20.75,20.77,9800.0,17.3593,17.3593,17.3176,17.3342,9800.0
2007-11-02 14:00:00,20.79,20.8,20.76,20.77,8800.0,17.3509,17.3593,17.3259,17.3342,8800.0
2007-11-02 14:05:00,20.78,20.86,20.75,20.86,33200.0,17.3426,17.4094,17.3176,17.4094,33200.0
2007-11-02 14:10:00,20.86,20.92,20.85,20.88,32600.0,17.4094,17.4594,17.401,17.426,32600.0
2007-11-02 14:15:00,20.86,20.86,20.77,20.78,14800.0,17.4094,17.4094,17.3342,17.3426,14800.0
2007-11-02 14:20:00,20.78,20.87,20.78,20.86,32800.0,17.3426,17.4177,17.3426,17.4094,32800.0
2007-11-02 14:25:00,20.85,20.92,20.85,20.88,31800.0,17.401,17.4594,17.401,17.426,31800.0
2007-11-02 14:30:00,20.87,20.91,20.84,20.86,28600.0,17.4177,17.4511,17.3927,17.4094,28600.0
2007-11-02 14:35:00,20.86,20.86,20.8,20.81,19400.0,17.4094,17.4094,17.3593,17.3676,19400.0
2007-11-02 14:40:00,20.8,20.8,20.77,20.77,17600.0,17.3593,17.3593,17.3342,17.3342,17600.0
2007-11-02 14:45:00,20.77,20.78,20.75,20.76,10600.0,17.3342,17.3426,17.3176,17.3259,10600.0
2007-11-02 14:50:00,20.76,20.82,20.75,20.75,29400.0,17.3259,17.376,17.3176,17.3176,29400.0
2007-11-02 14:55:00,20.75,20.76,20.75,20.76,22800.0,17.3176,17.3259,17.3176,17.3259,22800.0
2007-11-02 15:00:00,20.76,20.86,20.76,20.86,25400.0,17.3259,17.4094,17.3259,17.4094,25400.0
2007-11-02 15:05:00,20.86,20.88,20.84,20.86,18600.0,17.4094,17.426,17.3927,17.4094,18600.0
2007-11-02 15:10:00,20.87,20.88,20.83,20.85,23200.0,17.4177,17.426,17.3843,17.401,23200.0
2007-11-02 15:15:00,20.84,20.92,20.83,20.88,22200.0,17.3927,17.4594,17.3843,17.426,22200.0
2007-11-02 15:20:00,20.89,20.97,20.86,20.95,29200.0,17.4344,17.5012,17.4094,17.4845,29200.0
2007-11-02 15:25:00,20.95,20.95,20.89,20.95,35600.0,17.4845,17.4845,17.4344,17.4845,35600.0
2007-11-02 15:30:00,20.99,21.0,20.93,20.97,43800.0,17.5178,17.5262,17.4678,17.5012,43800.0
2007-11-02 15:35:00,20.94,20.97,20.93,20.93,53600.0,17.4761,17.5012,17.4678,17.4678,53600.0
2007-11-02 15:40:00,20.9,20.95,20.86,20.95,35200.0,17.4427,17.4845,17.4094,17.4845,35200.0
2007-11-02 15:45:00,20.95,20.96,20.92,20.95,56200.0,17.4845,17.4928,17.4594,17.4845,56200.0
2007-11-02 15:50:00,20.94,20.95,20.89,20.91,60600.0,17.4761,17.4845,17.4344,17.4511,60600.0
2007-11-02 15:55:00,20.93,21.0,20.88,21.0,156000.0,17.4678,17.5262,17.426,17.5262,156000.0
2007-11-05 09:30:00,20.68,20.68,20.14,20.32,3000.0,17.2591,17.2591,16.8085,16.9587,3000.0
2007-11-05 09:35:00,20.27,20.27,20.1,20.25,105600.0,16.917,16.917,16.7751,16.9003,105600.0
2007-11-05 09:40:00,20.24,20.26,20.17,20.23,28400.0,16.8919,16.9086,16.8335,16.8836,28400.0
2007-11-05 09:45:00,20.23,20.32,20.18,20.32,33800.0,16.8836,16.9587,16.8418,16.9587,33800.0
2007-11-05 09:50:00,20.31,20.34,20.29,20.33,32400.0,16.9503,16.9754,16.9336,16.967,32400.0
2007-11-05 09:55:00,20.33,20.41,20.33,20.4,21000.0,16.967,17.0338,16.967,17.0254,21000.0
2007-11-05 10:00:00,20.4,20.47,20.4,20.44,27800.0,17.0254,17.0839,17.0254,17.0588,27800.0
2007-11-05 10:05:00,20.43,20.56,20.43,20.53,27800.0,17.0505,17.159,17.0505,17.1339,27800.0
2007-11-05 10:10:00,20.53,20.57,20.5,20.57,23600.0,17.1339,17.1673,17.1089,17.1673,23600.0
2007-11-05 10:15:00,20.57,20.61,20.56,20.61,16800.0,17.1673,17.2007,17.159,17.2007,16800.0
2007-11-05 10:20:00,20.62,20.69,20.6,20.66,22000.0,17.2091,17.2675,17.1924,17.2424,22000.0
2007-11-05 10:25:00,20.67,20.7,20.63,20.63,14600.0,17.2508,17.2758,17.2174,17.2174,14600.0
2007-11-05 10:30:00,20.63,20.66,20.63,20.66,7800.0,17.2174,17.2424,17.2174,17.2424,7800.0
2007-11-05 10:35:00,20.65,20.72,20.65,20.72,15600.0,17.2341,17.2925,17.2341,17.2925,15600.0
2007-11-05 10:40:00,20.71,20.82,20.71,20.8,25200.0,17.2842,17.376,17.2842,17.3593,25200.0
2007-11-05 10:45:00,20.79,20.85,20.79,20.84,19800.0,17.3509,17.401,17.3509,17.3927,19800.0
2007-11-05 10:50:00,20.84,20.95,20.83,20.87,41400.0,17.3927,17.4845,17.3843,17.4177,41400.0
2007-11-05 10:55:00,20.87,20.89,20.8,20.8,11200.0,17.4177,17.4344,17.3593,17.3593,11200.0
2007-11-05 11:00:00,20.79,20.87,20.78,20.86,19000.0,17.3509,17.4177,17.3426,17.4094,19000.0
2007-11-05 11:05:00,20.86,20.9,20.84,20.88,39400.0,17.4094,17.4427,17.3927,17.426,39400.0
2007-11-05 11:10:00,20.88,20.9,20.84,20.88,17400.0,17.426,17.4427,17.3927,17.426,17400.0
2007-11-05 11:15:00,20.88,20.89,20.81,20.86,25200.0,17.426,17.4344,17.3676,17.4094,25200.0
2007-11-05 11:20:00,20.86,20.86,20.82,20.82,5800.0,17.4094,17.4094,17.376,17.376,5800.0
2007-11-05 11:25:00,20.82,20.83,20.78,20.78,12200.0,17.376,17.3843,17.3426,17.3426,12200.0
2007-11-05 11:30:00,20.78,20.79,20.77,20.78,7600.0,17.3426,17.3509,17.3342,17.3426,7600.0
2007-11-05 11:35:00,20.78,20.78,20.74,20.75,19000.0,17.3426,17.3426,17.3092,17.3176,19000.0
2007-11-05 11:40:00,20.75,20.79,20.74,20.74,14000.0,17.3176,17.3509,17.3092,17.3092,14000.0
2007-11-05 11:45:00,20.74,20.77,20.73,20.74,45600.0,17.3092,17.3342,17.3009,17.3092,45600.0
2007-11-05 11:50:00,20.75,20.77,20.68,20.75,89600.0,17.3176,17.3342,17.2591,17.3176,89600.0
2007-11-05 11:55:00,20.74,20.74,20.7,20.7,2600.0,17.3092,17.3092,17.2758,17.2758,2600.0
2007-11-05 12:00:00,20.7,20.72,20.67,20.67,15400.0,17.2758,17.2925,17.2508,17.2508,15400.0
2007-11-05 12:05:00,20.67,20.68,20.66,20.66,12800.0,17.2508,17.2591,17.2424,17.2424,12800.0
2007-11-05 12:10:00,20.66,20.66,20.65,20.65,14400.0,17.2424,17.2424,17.2341,17.2341,14400.0
2007-11-05 12:15:00,20.65,20.7,20.64,20.67,28800.0,17.2341,17.2758,17.2257,17.2508,28800.0
2007-11-05 12:20:00,20.67,20.68,20.64,20.68,14800.0,17.2508,17.2591,17.2257,17.2591,14800.0
2007-11-05 12:25:00,20.67,20.67,20.64,20.65,29600.0,17.2508,17.2508,17.2257,17.2341,29600.0
2007-11-05 12:30:00,20.65,20.66,20.63,20.64,15800.0,17.2341,17.2424,17.2174,17.2257,15800.0
2007-11-05 12:35:00,20.65,20.7,20.64,20.7,13600.0,17.2341,17.2758,17.2257,17.2758,13600.0
2007-11-05 12:40:00,20.7,20.75,20.69,20.71,11200.0,17.2758,17.3176,17.2675,17.2842,11200.0
2007-11-05 12:45:00,20.72,20.73,20.69,20.69,5200.0,17.2925,17.3009,17.2675,17.2675,5200.0
2007-11-05 12:50:00,20.7,20.7,20.67,20.67,6000.0,17.2758,17.2758,17.2508,17.2508,6000.0
2007-11-05 12:55:00,20.66,20.68,20.65,20.68,5400.0,17.2424,17.2591,17.2341,17.2591,5400.0
2007-11-05 13:00:00,20.67,20.71,20.67,20.71,6400.0,17.2508,17.2842,17.2508,17.2842,6400.0
2007-11-05 13:05:00,20.71,20.72,20.7,20.71,12400.0,17.2842,17.2925,17.2758,17.2842,12400.0
2007-11-05 13:10:00,20.7,20.75,20.7,20.73,21800.0,17.2758,17.3176,17.2758,17.3009,21800.0
2007-11-05 13:15:00,20.72,20.73,20.71,20.73,18000.0,17.2925,17.3009,17.2842,17.3009,18000.0
2007-11-05 13:20:00,20.73,20.74,20.72,20.72,10600.0,17.3009,17.3092,17.2925,17.2925,10600.0
2007-11-05 13:25:00,20.72,20.73,20.71,20.72,8200.0,17.2925,17.3009,17.2842,17.2925,8200.0
2007-11-05 13:30:00,20.71,20.72,20.7,20.72,9600.0,17.2842,17.2925,17.2758,17.2925,9600.0
2007-11-05 13:35:00,20.73,20.75,20.68,20.71,18600.0,17.3009,17.3176,17.2591,17.2842,18600.0
2007-11-05 13:40:00,20.71,20.71,20.67,20.67,5200.0,17.2842,17.2842,17.2508,17.2508,5200.0
2007-11-05 13:45:00,20.67,20.7,20.67,20.67,31200.0,17.2508,17.2758,17.2508,17.2508,31200.0
2007-11-05 13:50:00,20.67,20.71,20.66,20.67,12600.0,17.2508,17.2842,17.2424,17.2508,12600.0
2007-11-05 13:55:00,20.67,20.68,20.6,20.66,55600.0,17.2508,17.2591,17.1924,17.2424,55600.0
2007-11-05 14:00:00,20.66,20.71,20.65,20.7,19200.0,17.2424,17.2842,17.2341,17.2758,19200.0
2007-11-05 14:05:00,20.71,20.72,20.67,20.72,22400.0,17.2842,17.2925,17.2508,17.2925,22400.0
2007-11-05 14:10:00,20.71,20.73,20.68,20.7,14600.0,17.2842,17.3009,17.2591,17.2758,14600.0
2007-11-05 14:15:00,20.71,20.75,20.71,20.73,23600.0,17.2842,17.3176,17.2842,17.3009,23600.0
2007-11-05 14:20:00,20.73,20.74,20.7,20.73,9000.0,17.3009,17.3092,17.2758,17.3009,9000.0
2007-11-05 14:25:00,20.7,20.73,20.7,20.72,25200.0,17.2758,17.3009,17.2758,17.2925,25200.0
2007-11-05 14:30:00,20.73,20.73,20.66,20.67,40200.0,17.3009,17.3009,17.2424,17.2508,40200.0
2007-11-05 14:35:00,20.67,20.72,20.66,20.66,29400.0,17.2508,17.2925,17.2424,17.2424,29400.0
2007-11-05 14:40:00,20.66,20.7,20.66,20.67,37400.0,17.2424,17.2758,17.2424,17.2508,37400.0
2007-11-05 14:45:00,20.67,20.7,20.67,20.7,27400.0,17.2508,17.2758,17.2508,17.2758,27400.0
2007-11-05 14:50:00,20.69,20.72,20.67,20.69,21000.0,17.2675,17.2925,17.2508,17.2675,21000.0
2007-11-05 14:55:00,20.69,20.7,20.66,20.69,25200.0,17.2675,17.2758,17.2424,17.2675,25200.0
2007-11-05 15:00:00,20.7,20.75,20.7,20.73,23600.0,17.2758,17.3176,17.2758,17.3009,23600.0
2007-11-05 15:05:00,20.73,20.88,20.73,20.76,47800.0,17.3009,17.426,17.3009,17.3259,47800.0
2007-11-05 15:10:00,20.76,20.78,20.7,20.75,25600.0,17.3259,17.3426,17.2758,17.3176,25600.0
2007-11-05 15:15:00,20.74,20.75,20.71,20.75,11400.0,17.3092,17.3176,17.2842,17.3176,11400.0
2007-11-05 15:20:00,20.75,20.8,20.74,20.77,43600.0,17.3176,17.3593,17.3092,17.3342,43600.0
2007-11-05 15:25:00,20.78,20.78,20.75,20.76,43000.0,17.3426,17.3426,17.3176,17.3259,43000.0
2007-11-05 15:30:00,20.77,20.78,20.75,20.75,42400.0,17.3342,17.3426,17.3176,17.3176,42400.0
2007-11-05 15:35:00,20.75,20.78,20.75,20.77,24600.0,17.3176,17.3426,17.3176,17.3342,24600.0
2007-11-05 15:40:00,20.77,20.78,20.75,20.77,41200.0,17.3342,17.3426,17.3176,17.3342,41200.0
2007-11-05 15:45:00,20.77,20.78,20.76,20.76,63800.0,17.3342,17.3426,17.3259,17.3259,63800.0
2007-11-05 15:50:00,20.76,20.78,20.74,20.75,64800.0,17.3259,17.3426,17.3092,17.3176,64800.0
2007-11-05 15:55:00,20.75,20.8,20.74,20.78,133400.0,17.3176,17.3593,17.3092,17.3426,133400.0
2007-11-06 09:30:00,20.82,20.92,20.75,20.88,21000.0,17.376,17.4594,17.3176,17.426,21000.0
2007-11-06 09:35:00,20.87,20.93,20.87,20.93,11400.0,17.4177,17.4678,17.4177,17.4678,11400.0
2007-11-06 09:40:00,20.91,20.92,20.81,20.83,17000.0,17.4511,17.4594,17.3676,17.3843,17000.0
2007-11-06 09:45:00,20.82,20.88,20.8,20.88,11600.0,17.376,17.426,17.3593,17.426,11600.0
2007-11-06 09:50:00,20.86,20.9,20.84,20.89,19800.0,17.4094,17.4427,17.3927,17.4344,19800.0
2007-11-06 09:55:00,20.89,20.89,20.86,20.86,4600.0,17.4344,17.4344,17.4094,17.4094,4600.0
2007-11-06 10:00:00,20.86,20.89,20.83,20.86,14600.0,17.4094,17.4344,17.3843,17.4094,14600.0
2007-11-06 10:05:00,20.88,20.9,20.87,20.88,8000.0,17.426,17.4427,17.4177,17.426,8000.0
2007-11-06 10:10:00,20.87,20.89,20.82,20.86,16800.0,17.4177,17.4344,17.376,17.4094,16800.0
2007-11-06 10:15:00,20.85,20.93,20.84,20.89,22000.0,17.401,17.4678,17.3927,17.4344,22000.0
2007-11-06 10:20:00,20.89,20.89,20.8,20.84,34000.0,17.4344,17.4344,17.3593,17.3927,34000.0
2007-11-06 10:25:00,20.83,21.0,20.82,21.0,47800.0,17.3843,17.5262,17.376,17.5262,47800.0
2007-11-06 10:30:00,20.99,21.0,20.91,20.92,15800.0,17.5178,17.5262,17.4511,17.4594,15800.0
2007-11-06 10:35:00,20.91,20.93,20.9,20.93,10200.0,17.4511,17.4678,17.4427,17.4678,10200.0
2007-11-06 10:40:00,20.93,20.93,20.88,20.9,15800.0,17.4678,17.4678,17.426,17.4427,15800.0
2007-11-06 10:45:00,20.89,20.89,20.85,20.86,14200.0,17.4344,17.4344,17.401,17.4094,14200.0
2007-11-06 10:50:00,20.85,20.9,20.83,20.89,28000.0,17.401,17.4427,17.3843,17.4344,28000.0
2007-11-06 10:55:00,20.89,20.9,20.86,20.89,6600.0,17.4344,17.4427,17.4094,17.4344,6600.0
2007-11-06 11:00:00,20.89,20.95,20.84,20.94,23600.0,17.4344,17.4845,17.3927,17.4761,23600.0
2007-11-06 11:05:00,20.94,20.95,20.93,20.95,5400.0,17.4761,17.4845,17.4678,17.4845,5400.0
2007-11-06 11:10:00,20.96,21.0,20.96,21.0,16000.0,17.4928,17.5262,17.4928,17.5262,16000.0
2007-11-06 11:15:00,20.99,21.02,20.98,21.01,18000.0,17.5178,17.5429,17.5095,17.5345,18000.0
2007-11-06 11:20:00,21.02,21.02,20.98,20.98,7800.0,17.5429,17.5429,17.5095,17.5095,7800.0
2007-11-06 11:25:00,21.0,21.0,20.98,20.98,4200.0,17.5262,17.5262,17.5095,17.5095,4200.0
2007-11-06 11:30:00,20.98,20.99,20.98,20.98,23800.0,17.5095,17.5178,17.5095,17.5095,23800.0
2007-11-06 11:35:00,20.98,21.0,20.98,21.0,8200.0,17.5095,17.5262,17.5095,17.5262,8200.0
2007-11-06 11:40:00,21.0,21.0,20.98,20.98,17600.0,17.5262,17.5262,17.5095,17.5095,17600.0
2007-11-06 11:45:00,20.98,20.98,20.97,20.98,29400.0,17.5095,17.5095,17.5012,17.5095,29400.0
2007-11-06 11:50:00,20.98,21.03,20.97,21.03,34000.0,17.5095,17.5512,17.5012,17.5512,34000.0
2007-11-06 11:55:00,21.03,21.03,20.98,20.99,4600.0,17.5512,17.5512,17.5095,17.5178,4600.0
2007-11-06 12:00:00,20.98,21.0,20.98,20.99,15200.0,17.5095,17.5262,17.5095,17.5178,15200.0
2007-11-06 12:05:00,20.98,20.99,20.98,20.99,7200.0,17.5095,17.5178,17.5095,17.5178,7200.0
2007-11-06 12:10:00,20.99,21.02,20.99,21.0,17800.0,17.5178,17.5429,17.5178,17.5262,17800.0
2007-11-06 12:15:00,21.02,21.04,21.0,21.04,9400.0,17.5429,17.5596,17.5262,17.5596,9400.0
2007-11-06 12:20:00,21.05,21.05,21.02,21.03,2600.0,17.5679,17.5679,17.5429,17.5512,2600.0
2007-11-06 12:25:00,21.02,21.02,21.0,21.02,800.0,17.5429,17.5429,17.5262,17.5429,800.0
2007-11-06 12:30:00,21.0,21.0,20.99,21.0,9400.0,17.5262,17.5262,17.5178,17.5262,9400.0
2007-11-06 12:35:00,20.99,21.0,20.99,21.0,17800.0,17.5178,17.5262,17.5178,17.5262,17800.0
2007-11-06 12:40:00,21.0,21.0,20.98,20.98,5600.0,17.5262,17.5262,17.5095,17.5095,5600.0
2007-11-06 12:45:00,20.99,20.99,20.98,20.99,11800.0,17.5178,17.5178,17.5095,17.5178,11800.0
2007-11-06 12:50:00,20.99,21.0,20.98,21.0,14800.0,17.5178,17.5262,17.5095,17.5262,14800.0
2007-11-06 12:55:00,21.01,21.01,21.0,21.0,12000.0,17.5345,17.5345,17.5262,17.5262,12000.0
2007-11-06 13:00:00,21.0,21.0,20.99,20.99,24000.0,17.5262,17.5262,17.5178,17.5178,24000.0
2007-11-06 13:05:00,20.99,21.0,20.98,20.99,15800.0,17.5178,17.5262,17.5095,17.5178,15800.0
2007-11-06 13:10:00,21.0,21.0,20.98,20.99,44400.0,17.5262,17.5262,17.5095,17.5178,44400.0
2007-11-06 13:15:00,20.98,21.0,20.98,21.0,16400.0,17.5095,17.5262,17.5095,17.5262,16400.0
2007-11-06 13:20:00,20.99,21.0,20.99,20.99,5000.0,17.5178,17.5262,17.5178,17.5178,5000.0
2007-11-06 13:25:00,20.99,20.99,20.98,20.99,9600.0,17.5178,17.5178,17.5095,17.5178,9600.0
2007-11-06 13:30:00,20.99,21.0,20.99,21.0,6000.0,17.5178,17.5262,17.5178,17.5262,6000.0
2007-11-06 13:35:00,20.99,21.01,20.99,21.01,16400.0,17.5178,17.5345,17.5178,17.5345,16400.0
2007-11-06 13:40:00,21.0,21.01,21.0,21.01,6600.0,17.5262,17.5345,17.5262,17.5345,6600.0
2007-11-06 13:45:00,21.02,21.02,20.99,21.02,14400.0,17.5429,17.5429,17.5178,17.5429,14400.0
2007-11-06 13:50:00,21.01,21.05,21.01,21.03,6800.0,17.5345,17.5679,17.5345,17.5512,6800.0
2007-11-06 13:55:00,21.03,21.04,21.0,21.0,7600.0,17.5512,17.5596,17.5262,17.5262,7600.0
2007-11-06 14:00:00,21.0,21.0,20.99,21.0,5800.0,17.5262,17.5262,17.5178,17.5262,5800.0
2007-11-06 14:05:00,21.0,21.0,20.98,20.98,14600.0,17.5262,17.5262,17.5095,17.5095,14600.0
2007-11-06 14:10:00,20.99,21.0,20.98,21.0,6800.0,17.5178,17.5262,17.5095,17.5262,6800.0
2007-11-06 14:15:00,21.0,21.0,21.0,21.0,7000.0,17.5262,17.5262,17.5262,17.5262,7000.0
2007-11-06 14:20:00,21.0,21.0,20.98,20.99,29400.0,17.5262,17.5262,17.5095,17.5178,29400.0
2007-11-06 14:25:00,21.0,21.05,21.0,21.03,29800.0,17.5262,17.5679,17.5262,17.5512,29800.0
2007-11-06 14:30:00,21.03,21.05,21.02,21.04,12200.0,17.5512,17.5679,17.5429,17.5596,12200.0
2007-11-06 14:35:00,21.04,21.04,20.99,21.02,17600.0,17.5596,17.5596,17.5178,17.5429,17600.0
2007-11-06 14:40:00,21.0,21.02,21.0,21.01,5400.0,17.5262,17.5429,17.5262,17.5345,5400.0
2007-11-06 14:45:00,21.0,21.01,20.99,20.99,7000.0,17.5262,17.5345,17.5178,17.5178,7000.0
2007-11-06 14:50:00,21.0,21.02,20.99,21.0,11000.0,17.5262,17.5429,17.5178,17.5262,11000.0
2007-11-06 14:55:00,21.0,21.03,20.99,21.02,13200.0,17.5262,17.5512,17.5178,17.5429,13200.0
2007-11-06 15:00:00,21.02,21.06,21.02,21.05,13400.0,17.5429,17.5763,17.5429,17.5679,13400.0
2007-11-06 15:05:00,21.04,21.04,21.03,21.04,11400.0,17.5596,17.5596,17.5512,17.5596,11400.0
2007-11-06 15:10:00,21.03,21.04,21.02,21.02,8200.0,17.5512,17.5596,17.5429,17.5429,8200.0
2007-11-06 15:15:00,21.03,21.07,21.03,21.06,16000.0,17.5512,17.5846,17.5512,17.5763,16000.0
2007-11-06 15:20:00,21.06,21.08,21.05,21.08,13800.0,17.5763,17.593,17.5679,17.593,13800.0
2007-11-06 15:25:00,21.07,21.07,21.06,21.07,12600.0,17.5846,17.5846,17.5763,17.5846,12600.0
2007-11-06 15:30:00,21.07,21.11,21.07,21.07,23600.0,17.5846,17.618,17.5846,17.5846,23600.0
2007-11-06 15:35:00,21.06,21.06,21.04,21.05,16200.0,17.5763,17.5763,17.5596,17.5679,16200.0
2007-11-06 15:40:00,21.05,21.11,21.05,21.11,22200.0,17.5679,17.618,17.5679,17.618,22200.0
2007-11-06 15:45:00,21.11,21.11,21.07,21.1,36200.0,17.618,17.618,17.5846,17.6097,36200.0
2007-11-06 15:50:00,21.11,21.17,21.1,21.16,20000.0,17.618,17.6681,17.6097,17.6597,20000.0
2007-11-06 15:55:00,21.16,21.18,21.15,21.16,42800.0,17.6597,17.6764,17.6514,17.6597,42800.0
2007-11-07 09:30:00,20.85,20.96,20.85,20.94,30800.0,17.401,17.4928,17.401,17.4761,30800.0
2007-11-07 09:35:00,20.93,20.96,20.93,20.95,10400.0,17.4678,17.4928,17.4678,17.4845,10400.0
2007-11-07 09:40:00,20.96,20.97,20.93,20.97,4600.0,17.4928,17.5012,17.4678,17.5012,4600.0
2007-11-07 09:45:00,20.95,20.96,20.95,20.96,12000.0,17.4845,17.4928,17.4845,17.4928,12000.0
2007-11-07 09:50:00,20.96,20.98,20.96,20.97,16400.0,17.4928,17.5095,17.4928,17.5012,16400.0
2007-11-07 09:55:00,20.97,21.07,20.97,21.07,17600.0,17.5012,17.5846,17.5012,17.5846,17600.0
2007-11-07 10:00:00,21.07,21.08,21.05,21.07,30600.0,17.5846,17.593,17.5679,17.5846,30600.0
2007-11-07 10:05:00,21.05,21.15,21.05,21.13,42800.0,17.5679,17.6514,17.5679,17.6347,42800.0
2007-11-07 10:10:00,21.15,21.18,21.15,21.18,14200.0,17.6514,17.6764,17.6514,17.6764,14200.0
2007-11-07 10:15:00,21.18,21.2,21.15,21.16,15800.0,17.6764,17.6931,17.6514,17.6597,15800.0
2007-11-07 10:20:00,21.16,21.17,21.13,21.15,14000.0,17.6597,17.6681,17.6347,17.6514,14000.0
2007-11-07 10:25:00,21.14,21.14,21.13,21.14,40000.0,17.643,17.643,17.6347,17.643,40000.0
2007-11-07 10:30:00,21.13,21.15,21.11,21.14,25800.0,17.6347,17.6514,17.618,17.643,25800.0
2007-11-07 10:35:00,21.15,21.15,21.09,21.13,36600.0,17.6514,17.6514,17.6013,17.6347,36600.0
2007-11-07 10:40:00,21.13,21.14,21.1,21.13,19600.0,17.6347,17.643,17.6097,17.6347,19600.0
2007-11-07 10:45:00,21.13,21.16,21.11,21.15,19800.0,17.6347,17.6597,17.618,17.6514,19800.0
2007-11-07 10:50:00,21.15,21.18,21.15,21.18,19600.0,17.6514,17.6764,17.6514,17.6764,19600.0
2007-11-07 10:55:00,21.18,21.18,21.17,21.17,15000.0,17.6764,17.6764,17.6681,17.6681,15000.0
2007-11-07 11:00:00,21.17,21.18,21.15,21.15,26800.0,17.6681,17.6764,17.6514,17.6514,26800.0
2007-11-07 11:05:00,21.15,21.2,21.15,21.18,18400.0,17.6514,17.6931,17.6514,17.6764,18400.0
2007-11-07 11:10:00,21.18,21.18,21.17,21.18,11600.0,17.6764,17.6764,17.6681,17.6764,11600.0
2007-11-07 11:15:00,21.18,21.18,21.17,21.18,10000.0,17.6764,17.6764,17.6681,17.6764,10000.0
2007-11-07 11:20:00,21.18,21.18,21.18,21.18,7000.0,17.6764,17.6764,17.6764,17.6764,7000.0
2007-11-07 11:25:00,21.18,21.19,21.17,21.18,27200.0,17.6764,17.6848,17.6681,17.6764,27200.0
2007-11-07 11:30:00,21.18,21.2,21.18,21.19,10600.0,17.6764,17.6931,17.6764,17.6848,10600.0
2007-11-07 11:35:00,21.19,21.19,21.15,21.16,12800.0,17.6848,17.6848,17.6514,17.6597,12800.0
2007-11-07 11:40:00,21.16,21.16,21.15,21.15,13400.0,17.6597,17.6597,17.6514,17.6514,13400.0
2007-11-07 11:45:00,21.15,21.15,21.09,21.14,94600.0,17.6514,17.6514,17.6013,17.643,94600.0
2007-11-07 11:50:00,21.14,21.15,21.14,21.14,7600.0,17.643,17.6514,17.643,17.643,7600.0
2007-11-07 11:55:00,21.14,21.16,21.14,21.16,12800.0,17.643,17.6597,17.643,17.6597,12800.0
2007-11-07 12:00:00,21.16,21.16,21.1,21.11,17400.0,17.6597,17.6597,17.6097,17.618,17400.0
2007-11-07 12:05:00,21.11,21.11,21.1,21.11,18400.0,17.618,17.618,17.6097,17.618,18400.0
2007-11-07 12:10:00,21.11,21.11,21.09,21.1,17200.0,17.618,17.618,17.6013,17.6097,17200.0
2007-11-07 12:15:00,21.1,21.1,21.09,21.09,11400.0,17.6097,17.6097,17.6013,17.6013,11400.0
2007-11-07 12:20:00,21.09,21.1,21.08,21.09,16000.0,17.6013,17.6097,17.593,17.6013,16000.0
2007-11-07 12:25:00,21.09,21.13,21.09,21.13,11800.0,17.6013,17.6347,17.6013,17.6347,11800.0
2007-11-07 12:30:00,21.13,21.15,21.11,21.14,10800.0,17.6347,17.6514,17.618,17.643,10800.0
2007-11-07 12:35:00,21.14,21.14,21.11,21.14,15200.0,17.643,17.643,17.618,17.643,15200.0
2007-11-07 12:40:00,21.14,21.14,21.12,21.13,14200.0,17.643,17.643,17.6263,17.6347,14200.0
2007-11-07 12:45:00,21.12,21.14,21.1,21.11,18200.0,17.6263,17.643,17.6097,17.618,18200.0
2007-11-07 12:50:00,21.11,21.14,21.1,21.14,32600.0,17.618,17.643,17.6097,17.643,32600.0
2007-11-07 12:55:00,21.16,21.16,21.11,21.11,18000.0,17.6597,17.6597,17.618,17.618,18000.0
2007-11-07 13:00:00,21.11,21.11,21.1,21.11,9000.0,17.618,17.618,17.6097,17.618,9000.0
2007-11-07 13:05:00,21.11,21.15,21.11,21.11,22400.0,17.618,17.6514,17.618,17.618,22400.0
2007-11-07 13:10:00,21.12,21.12,21.08,21.08,49400.0,17.6263,17.6263,17.593,17.593,49400.0
2007-11-07 13:15:00,21.09,21.1,21.06,21.09,31400.0,17.6013,17.6097,17.5763,17.6013,31400.0
2007-11-07 13:20:00,21.11,21.14,21.11,21.13,21800.0,17.618,17.643,17.618,17.6347,21800.0
2007-11-07 13:25:00,21.13,21.18,21.13,21.17,22800.0,17.6347,17.6764,17.6347,17.6681,22800.0
2007-11-07 13:30:00,21.17,21.18,21.15,21.15,13400.0,17.6681,17.6764,17.6514,17.6514,13400.0
2007-11-07 13:35:00,21.16,21.16,21.13,21.13,28400.0,17.6597,17.6597,17.6347,17.6347,28400.0
2007-11-07 13:40:00,21.13,21.18,21.11,21.11,28000.0,17.6347,17.6764,17.618,17.618,28000.0
2007-11-07 13:45:00,21.1,21.11,21.08,21.1,33200.0,17.6097,17.618,17.593,17.6097,33200.0
2007-11-07 13:50:00,21.11,21.13,21.1,21.1,26000.0,17.618,17.6347,17.6097,17.6097,26000.0
2007-11-07 13:55:00,21.1,21.11,21.09,21.09,12000.0,17.6097,17.618,17.6013,17.6013,12000.0
2007-11-07 14:00:00,21.09,21.1,21.08,21.09,16000.0,17.6013,17.6097,17.593,17.6013,16000.0
2007-11-07 14:05:00,21.09,21.12,21.08,21.11,19400.0,17.6013,17.6263,17.593,17.618,19400.0
2007-11-07 14:10:00,21.1,21.13,21.09,21.11,17800.0,17.6097,17.6347,17.6013,17.618,17800.0
2007-11-07 14:15:00,21.11,21.13,21.08,21.13,10000.0,17.618,17.6347,17.593,17.6347,10000.0
2007-11-07 14:20:00,21.12,21.12,21.08,21.09,8400.0,17.6263,17.6263,17.593,17.6013,8400.0
2007-11-07 14:25:00,21.09,21.12,21.08,21.12,17400.0,17.6013,17.6263,17.593,17.6263,17400.0
2007-11-07 14:30:00,21.14,21.16,21.12,21.14,15800.0,17.643,17.6597,17.6263,17.643,15800.0
2007-11-07 14:35:00,21.14,21.15,21.12,21.14,14200.0,17.643,17.6514,17.6263,17.643,14200.0
2007-11-07 14:40:00,21.14,21.15,21.11,21.12,18200.0,17.643,17.6514,17.618,17.6263,18200.0
2007-11-07 14:45:00,21.13,21.13,21.08,21.1,17600.0,17.6347,17.6347,17.593,17.6097,17600.0
2007-11-07 14:50:00,21.1,21.11,21.08,21.08,24000.0,17.6097,17.618,17.593,17.593,24000.0
2007-11-07 14:55:00,21.07,21.07,21.0,21.01,22400.0,17.5846,17.5846,17.5262,17.5345,22400.0
2007-11-07 15:00:00,21.01,21.06,21.01,21.05,26000.0,17.5345,17.5763,17.5345,17.5679,26000.0
2007-11-07 15:05:00,21.05,21.08,21.03,21.08,37600.0,17.5679,17.593,17.5512,17.593,37600.0
2007-11-07 15:10:00,21.08,21.1,21.04,21.05,21600.0,17.593,17.6097,17.5596,17.5679,21600.0
2007-11-07 15:15:00,21.05,21.05,21.0,21.03,21400.0,17.5679,17.5679,17.5262,17.5512,21400.0
2007-11-07 15:20:00,21.03,21.06,20.99,21.0,26200.0,17.5512,17.5763,17.5178,17.5262,26200.0
2007-11-07 15:25:00,21.0,21.0,20.98,20.99,47200.0,17.5262,17.5262,17.5095,17.5178,47200.0
2007-11-07 15:30:00,21.0,21.07,21.0,21.0,42600.0,17.5262,17.5846,17.5262,17.5262,42600.0
2007-11-07 15:35:00,20.99,21.0,20.97,20.97,32800.0,17.5178,17.5262,17.5012,17.5012,32800.0
2007-11-07 15:40:00,20.97,21.0,20.97,21.0,40000.0,17.5012,17.5262,17.5012,17.5262,40000.0
2007-11-07 15:45:00,20.99,21.03,20.96,20.99,37000.0,17.5178,17.5512,17.4928,17.5178,37000.0
2007-11-07 15:50:00,20.98,21.0,20.95,21.0,57000.0,17.5095,17.5262,17.4845,17.5262,57000.0
2007-11-07 15:55:00,21.0,21.03,20.96,21.03,87800.0,17.5262,17.5512,17.4928,17.5512,87800.0
2007-11-08 09:30:00,21.11,21.15,21.03,21.15,20600.0,17.618,17.6514,17.5512,17.6514,20600.0
2007-11-08 09:35:00,21.12,21.15,21.05,21.05,10600.0,17.6263,17.6514,17.5679,17.5679,10600.0
2007-11-08 09:40:00,21.05,21.05,20.93,21.0,14000.0,17.5679,17.5679,17.4678,17.5262,14000.0
2007-11-08 09:45:00,21.0,21.12,21.0,21.1,7600.0,17.5262,17.6263,17.5262,17.6097,7600.0
2007-11-08 09:50:00,21.11,21.18,21.11,21.13,8200.0,17.618,17.6764,17.618,17.6347,8200.0
2007-11-08 09:55:00,21.14,21.17,21.1,21.17,16400.0,17.643,17.6681,17.6097,17.6681,16400.0
2007-11-08 10:00:00,21.15,21.18,21.13,21.16,35400.0,17.6514,17.6764,17.6347,17.6597,35400.0
2007-11-08 10:05:00,21.15,21.21,21.15,21.21,19800.0,17.6514,17.7015,17.6514,17.7015,19800.0
2007-11-08 10:10:00,21.22,21.22,21.15,21.16,6000.0,17.7098,17.7098,17.6514,17.6597,6000.0
2007-11-08 10:15:00,21.16,21.31,21.15,21.3,23800.0,17.6597,17.7849,17.6514,17.7766,23800.0
2007-11-08 10:20:00,21.28,21.35,21.28,21.31,25400.0,17.7599,17.8183,17.7599,17.7849,25400.0
2007-11-08 10:25:00,21.33,21.33,21.25,21.3,11200.0,17.8016,17.8016,17.7348,17.7766,11200.0
2007-11-08 10:30:00,21.31,21.33,21.3,21.32,17400.0,17.7849,17.8016,17.7766,17.7933,17400.0
2007-11-08 10:35:00,21.31,21.33,21.24,21.24,17200.0,17.7849,17.8016,17.7265,17.7265,17200.0
2007-11-08 10:40:00,21.25,21.27,21.24,21.26,7200.0,17.7348,17.7515,17.7265,17.7432,7200.0
2007-11-08 10:45:00,21.25,21.26,21.24,21.25,6400.0,17.7348,17.7432,17.7265,17.7348,6400.0
2007-11-08 10:50:00,21.24,21.32,21.24,21.32,9200.0,17.7265,17.7933,17.7265,17.7933,9200.0
2007-11-08 10:55:00,21.31,21.34,21.3,21.34,9800.0,17.7849,17.81,17.7766,17.81,9800.0
2007-11-08 11:00:00,21.34,21.43,21.33,21.39,36200.0,17.81,17.8851,17.8016,17.8517,36200.0
2007-11-08 11:05:00,21.4,21.41,21.36,21.36,10600.0,17.86,17.8684,17.8266,17.8266,10600.0
2007-11-08 11:10:00,21.36,21.43,21.35,21.39,10400.0,17.8266,17.8851,17.8183,17.8517,10400.0
2007-11-08 11:15:00,21.39,21.44,21.34,21.36,23000.0,17.8517,17.8934,17.81,17.8266,23000.0
2007-11-08 11:20:00,21.36,21.36,21.29,21.3,20200.0,17.8266,17.8266,17.7682,17.7766,20200.0
2007-11-08 11:25:00,21.31,21.31,21.28,21.29,3000.0,17.7849,17.7849,17.7599,17.7682,3000.0
2007-11-08 11:30:00,21.3,21.3,21.28,21.28,16400.0,17.7766,17.7766,17.7599,17.7599,16400.0
2007-11-08 11:35:00,21.3,21.32,21.28,21.28,18200.0,17.7766,17.7933,17.7599,17.7599,18200.0
2007-11-08 11:40:00,21.28,21.31,21.27,21.3,17000.0,17.7599,17.7849,17.7515,17.7766,17000.0
2007-11-08 11:45:00,21.31,21.34,21.27,21.27,8000.0,17.7849,17.81,17.7515,17.7515,8000.0
2007-11-08 11:50:00,21.27,21.34,21.26,21.32,16000.0,17.7515,17.81,17.7432,17.7933,16000.0
2007-11-08 11:55:00,21.32,21.35,21.31,21.32,9200.0,17.7933,17.8183,17.7849,17.7933,9200.0
2007-11-08 12:00:00,21.33,21.36,21.32,21.33,10200.0,17.8016,17.8266,17.7933,17.8016,10200.0
2007-11-08 12:05:00,21.32,21.33,21.29,21.3,13400.0,17.7933,17.8016,17.7682,17.7766,13400.0
2007-11-08 12:10:00,21.3,21.32,21.28,21.3,10000.0,17.7766,17.7933,17.7599,17.7766,10000.0
2007-11-08 12:15:00,21.31,21.34,21.25,21.25,16000.0,17.7849,17.81,17.7348,17.7348,16000.0
2007-11-08 12:20:00,21.24,21.3,21.23,21.28,22200.0,17.7265,17.7766,17.7181,17.7599,22200.0
2007-11-08 12:25:00,21.29,21.35,21.28,21.34,14400.0,17.7682,17.8183,17.7599,17.81,14400.0
2007-11-08 12:30:00,21.35,21.36,21.28,21.31,7800.0,17.8183,17.8266,17.7599,17.7849,7800.0
2007-11-08 12:35:00,21.31,21.33,21.18,21.21,22400.0,17.7849,17.8016,17.6764,17.7015,22400.0
2007-11-08 12:40:00,21.23,21.28,21.2,21.28,17400.0,17.7181,17.7599,17.6931,17.7599,17400.0
2007-11-08 12:45:00,21.28,21.28,21.18,21.23,16800.0,17.7599,17.7599,17.6764,17.7181,16800.0
2007-11-08 12:50:00,21.23,21.27,21.23,21.23,9400.0,17.7181,17.7515,17.7181,17.7181,9400.0
2007-11-08 12:55:00,21.23,21.28,21.23,21.28,11200.0,17.7181,17.7599,17.7181,17.7599,11200.0
2007-11-08 13:00:00,21.26,21.26,21.21,21.25,8800.0,17.7432,17.7432,17.7015,17.7348,8800.0
2007-11-08 13:05:00,21.24,21.24,21.18,21.18,36800.0,17.7265,17.7265,17.6764,17.6764,36800.0
2007-11-08 13:10:00,21.17,21.18,21.15,21.15,12800.0,17.6681,17.6764,17.6514,17.6514,12800.0
2007-11-08 13:15:00,21.18,21.23,21.15,21.23,30200.0,17.6764,17.7181,17.6514,17.7181,30200.0
2007-11-08 13:20:00,21.22,21.22,21.2,21.22,3200.0,17.7098,17.7098,17.6931,17.7098,3200.0
2007-11-08 13:25:00,21.2,21.27,21.2,21.24,31000.0,17.6931,17.7515,17.6931,17.7265,31000.0
2007-11-08 13:30:00,21.22,21.27,21.22,21.23,14200.0,17.7098,17.7515,17.7098,17.7181,14200.0
2007-11-08 13:35:00,21.23,21.28,21.21,21.27,18000.0,17.7181,17.7599,17.7015,17.7515,18000.0
2007-11-08 13:40:00,21.24,21.27,21.18,21.27,16600.0,17.7265,17.7515,17.6764,17.7515,16600.0
2007-11-08 13:45:00,21.25,21.28,21.21,21.23,8800.0,17.7348,17.7599,17.7015,17.7181,8800.0
2007-11-08 13:50:00,21.24,21.28,21.22,21.27,15000.0,17.7265,17.7599,17.7098,17.7515,15000.0
2007-11-08 13:55:00,21.25,21.3,21.23,21.28,31400.0,17.7348,17.7766,17.7181,17.7599,31400.0
2007-11-08 14:00:00,21.27,21.31,21.24,21.25,15400.0,17.7515,17.7849,17.7265,17.7348,15400.0
2007-11-08 14:05:00,21.26,21.26,21.15,21.2,40200.0,17.7432,17.7432,17.6514,17.6931,40200.0
2007-11-08 14:10:00,21.2,21.25,21.15,21.16,39000.0,17.6931,17.7348,17.6514,17.6597,39000.0
2007-11-08 14:15:00,21.17,21.18,21.1,21.16,65000.0,17.6681,17.6764,17.6097,17.6597,65000.0
2007-11-08 14:20:00,21.15,21.16,21.11,21.11,14400.0,17.6514,17.6597,17.618,17.618,14400.0
2007-11-08 14:25:00,21.16,21.17,21.13,21.14,6800.0,17.6597,17.6681,17.6347,17.643,6800.0
2007-11-08 14:30:00,21.14,21.16,21.11,21.15,7200.0,17.643,17.6597,17.618,17.6514,7200.0
2007-11-08 14:35:00,21.14,21.16,21.13,21.15,35000.0,17.643,17.6597,17.6347,17.6514,35000.0
2007-11-08 14:40:00,21.15,21.16,21.11,21.15,26200.0,17.6514,17.6597,17.618,17.6514,26200.0
2007-11-08 14:45:00,21.14,21.18,21.13,21.18,22800.0,17.643,17.6764,17.6347,17.6764,22800.0
2007-11-08 14:50:00,21.18,21.18,21.13,21.15,8400.0,17.6764,17.6764,17.6347,17.6514,8400.0
2007-11-08 14:55:00,21.15,21.23,21.15,21.22,15400.0,17.6514,17.7181,17.6514,17.7098,15400.0
2007-11-08 15:00:00,21.22,21.31,21.22,21.28,17800.0,17.7098,17.7849,17.7098,17.7599,17800.0
2007-11-08 15:05:00,21.28,21.33,21.22,21.25,20800.0,17.7599,17.8016,17.7098,17.7348,20800.0
2007-11-08 15:10:00,21.25,21.29,21.22,21.28,36800.0,17.7348,17.7682,17.7098,17.7599,36800.0
2007-11-08 15:15:00,21.25,21.35,21.25,21.34,16200.0,17.7348,17.8183,17.7348,17.81,16200.0
2007-11-08 15:20:00,21.36,21.41,21.32,21.38,28000.0,17.8266,17.8684,17.7933,17.8433,28000.0
2007-11-08 15:25:00,21.38,21.4,21.32,21.33,17200.0,17.8433,17.86,17.7933,17.8016,17200.0
2007-11-08 15:30:00,21.33,21.35,21.24,21.29,13600.0,17.8016,17.8183,17.7265,17.7682,13600.0
2007-11-08 15:35:00,21.29,21.3,21.24,21.25,10200.0,17.7682,17.7766,17.7265,17.7348,10200.0
2007-11-08 15:40:00,21.28,21.46,21.28,21.42,16600.0,17.7599,17.9101,17.7599,17.8767,16600.0
2007-11-08 15:45:00,21.43,21.47,21.42,21.47,36200.0,17.8851,17.9184,17.8767,17.9184,36200.0
2007-11-08 15:50:00,21.46,21.5,21.4,21.41,43800.0,17.9101,17.9435,17.86,17.8684,43800.0
2007-11-08 15:55:00,21.42,21.45,21.38,21.42,35800.0,17.8767,17.9018,17.8433,17.8767,35800.0
2007-11-09 09:30:00,21.25,21.35,21.25,21.32,22200.0,17.7348,17.8183,17.7348,17.7933,22200.0
2007-11-09 09:35:00,21.32,21.32,21.11,21.15,10400.0,17.7933,17.7933,17.618,17.6514,10400.0
2007-11-09 09:40:00,21.18,21.28,21.18,21.23,9200.0,17.6764,17.7599,17.6764,17.7181,9200.0
2007-11-09 09:45:00,21.25,21.36,21.25,21.35,6200.0,17.7348,17.8266,17.7348,17.8183,6200.0
2007-11-09 09:50:00,21.35,21.38,21.32,21.32,12600.0,17.8183,17.8433,17.7933,17.7933,12600.0
2007-11-09 09:55:00,21.34,21.38,21.3,21.34,11400.0,17.81,17.8433,17.7766,17.81,11400.0
2007-11-09 10:00:00,21.33,21.36,21.31,21.32,13800.0,17.8016,17.8266,17.7849,17.7933,13800.0
2007-11-09 10:05:00,21.35,21.37,21.28,21.34,17400.0,17.8183,17.835,17.7599,17.81,17400.0
2007-11-09 10:10:00,21.36,21.38,21.28,21.29,14000.0,17.8266,17.8433,17.7599,17.7682,14000.0
2007-11-09 10:15:00,21.31,21.43,21.31,21.42,26200.0,17.7849,17.8851,17.7849,17.8767,26200.0
2007-11-09 10:20:00,21.41,21.41,21.31,21.36,15800.0,17.8684,17.8684,17.7849,17.8266,15800.0
2007-11-09 10:25:00,21.37,21.43,21.33,21.38,53400.0,17.835,17.8851,17.8016,17.8433,53400.0
2007-11-09 10:30:00,21.35,21.38,21.33,21.34,28600.0,17.8183,17.8433,17.8016,17.81,28600.0
2007-11-09 10:35:00,21.34,21.35,21.32,21.35,14400.0,17.81,17.8183,17.7933,17.8183,14400.0
2007-11-09 10:40:00,21.34,21.36,21.3,21.36,37400.0,17.81,17.8266,17.7766,17.8266,37400.0
2007-11-09 10:45:00,21.35,21.36,21.29,21.3,43800.0,17.8183,17.8266,17.7682,17.7766,43800.0
2007-11-09 10:50:00,21.29,21.35,21.28,21.31,22200.0,17.7682,17.8183,17.7599,17.7849,22200.0
2007-11-09 10:55:00,21.31,21.37,21.31,21.37,15200.0,17.7849,17.835,17.7849,17.835,15200.0
2007-11-09 11:00:00,21.36,21.4,21.35,21.39,13600.0,17.8266,17.86,17.8183,17.8517,13600.0
2007-11-09 11:05:00,21.39,21.4,21.35,21.36,20600.0,17.8517,17.86,17.8183,17.8266,20600.0
2007-11-09 11:10:00,21.36,21.4,21.35,21.4,17400.0,17.8266,17.86,17.8183,17.86,17400.0
2007-11-09 11:15:00,21.4,21.45,21.4,21.45,22800.0,17.86,17.9018,17.86,17.9018,22800.0
2007-11-09 11:20:00,21.46,21.48,21.43,21.45,12000.0,17.9101,17.9268,17.8851,17.9018,12000.0
2007-11-09 11:25:00,21.45,21.5,21.45,21.47,27000.0,17.9018,17.9435,17.9018,17.9184,27000.0
2007-11-09 11:30:00,21.48,21.52,21.43,21.48,19400.0,17.9268,17.9602,17.8851,17.9268,19400.0
2007-11-09 11:35:00,21.48,21.52,21.48,21.5,12600.0,17.9268,17.9602,17.9268,17.9435,12600.0
2007-11-09 11:40:00,21.51,21.6,21.51,21.6,22200.0,17.9518,18.0269,17.9518,18.0269,22200.0
2007-11-09 11:45:00,21.61,21.85,21.61,21.75,70400.0,18.0353,18.2356,18.0353,18.1521,70400.0
2007-11-09 11:50:00,21.75,21.76,21.68,21.76,36800.0,18.1521,18.1605,18.0937,18.1605,36800.0
2007-11-09 11:55:00,21.75,21.8,21.74,21.78,29600.0,18.1521,18.1939,18.1438,18.1772,29600.0
2007-11-09 12:00:00,21.78,21.81,21.77,21.79,32400.0,18.1772,18.2022,18.1688,18.1855,32400.0
2007-11-09 12:05:00,21.79,21.79,21.75,21.77,13000.0,18.1855,18.1855,18.1521,18.1688,13000.0
2007-11-09 12:10:00,21.77,21.81,21.75,21.75,13800.0,18.1688,18.2022,18.1521,18.1521,13800.0
2007-11-09 12:15:00,21.75,21.78,21.75,21.75,23800.0,18.1521,18.1772,18.1521,18.1521,23800.0
2007-11-09 12:20:00,21.75,21.77,21.75,21.75,16600.0,18.1521,18.1688,18.1521,18.1521,16600.0
2007-11-09 12:25:00,21.75,21.76,21.75,21.75,18600.0,18.1521,18.1605,18.1521,18.1521,18600.0
2007-11-09 12:30:00,21.75,21.78,21.75,21.75,12400.0,18.1521,18.1772,18.1521,18.1521,12400.0
2007-11-09 12:35:00,21.76,21.78,21.75,21.75,12600.0,18.1605,18.1772,18.1521,18.1521,12600.0
2007-11-09 12:40:00,21.75,21.78,21.73,21.74,25000.0,18.1521,18.1772,18.1354,18.1438,25000.0
2007-11-09 12:45:00,21.73,21.75,21.72,21.74,17200.0,18.1354,18.1521,18.1271,18.1438,17200.0
2007-11-09 12:50:00,21.75,21.81,21.73,21.78,24600.0,18.1521,18.2022,18.1354,18.1772,24600.0
2007-11-09 12:55:00,21.78,21.78,21.75,21.75,11400.0,18.1772,18.1772,18.1521,18.1521,11400.0
2007-11-09 13:00:00,21.75,21.77,21.74,21.76,16600.0,18.1521,18.1688,18.1438,18.1605,16600.0
2007-11-09 13:05:00,21.76,21.83,21.74,21.75,30600.0,18.1605,18.2189,18.1438,18.1521,30600.0
2007-11-09 13:10:00,21.74,21.83,21.74,21.77,38800.0,18.1438,18.2189,18.1438,18.1688,38800.0
2007-11-09 13:15:00,21.76,21.8,21.75,21.76,16600.0,18.1605,18.1939,18.1521,18.1605,16600.0
2007-11-09 13:20:00,21.77,21.77,21.72,21.76,23600.0,18.1688,18.1688,18.1271,18.1605,23600.0
2007-11-09 13:25:00,21.75,21.78,21.71,21.75,40000.0,18.1521,18.1772,18.1187,18.1521,40000.0
2007-11-09 13:30:00,21.75,21.84,21.75,21.77,27200.0,18.1521,18.2272,18.1521,18.1688,27200.0
2007-11-09 13:35:00,21.75,21.8,21.71,21.77,41200.0,18.1521,18.1939,18.1187,18.1688,41200.0
2007-11-09 13:40:00,21.75,21.81,21.75,21.76,20400.0,18.1521,18.2022,18.1521,18.1605,20400.0
2007-11-09 13:45:00,21.78,21.79,21.75,21.78,7000.0,18.1772,18.1855,18.1521,18.1772,7000.0
2007-11-09 13:50:00,21.78,21.79,21.75,21.75,11200.0,18.1772,18.1855,18.1521,18.1521,11200.0
2007-11-09 13:55:00,21.77,21.8,21.75,21.77,15000.0,18.1688,18.1939,18.1521,18.1688,15000.0
2007-11-09 14:00:00,21.76,21.81,21.75,21.81,24200.0,18.1605,18.2022,18.1521,18.2022,24200.0
2007-11-09 14:05:00,21.81,21.86,21.78,21.79,32800.0,18.2022,18.2439,18.1772,18.1855,32800.0
2007-11-09 14:10:00,21.82,21.85,21.75,21.85,33800.0,18.2106,18.2356,18.1521,18.2356,33800.0
2007-11-09 14:15:00,21.85,21.87,21.81,21.83,40000.0,18.2356,18.2523,18.2022,18.2189,40000.0
2007-11-09 14:20:00,21.83,21.86,21.79,21.83,17600.0,18.2189,18.2439,18.1855,18.2189,17600.0
2007-11-09 14:25:00,21.83,21.91,21.82,21.91,20200.0,18.2189,18.2857,18.2106,18.2857,20200.0
2007-11-09 14:30:00,21.92,21.93,21.85,21.9,34200.0,18.294,18.3024,18.2356,18.2773,34200.0
2007-11-09 14:35:00,21.88,21.91,21.88,21.9,50200.0,18.2606,18.2857,18.2606,18.2773,50200.0
2007-11-09 14:40:00,21.91,21.93,21.9,21.92,68800.0,18.2857,18.3024,18.2773,18.294,68800.0
2007-11-09 14:45:00,21.93,21.93,21.9,21.93,34600.0,18.3024,18.3024,18.2773,18.3024,34600.0
2007-11-09 14:50:00,21.93,21.96,21.89,21.91,52200.0,18.3024,18.3274,18.269,18.2857,52200.0
2007-11-09 14:55:00,21.91,21.93,21.9,21.92,35400.0,18.2857,18.3024,18.2773,18.294,35400.0
2007-11-09 15:00:00,21.92,21.96,21.92,21.93,22200.0,18.294,18.3274,18.294,18.3024,22200.0
2007-11-09 15:05:00,21.92,21.93,21.85,21.9,31200.0,18.294,18.3024,18.2356,18.2773,31200.0
2007-11-09 15:10:00,21.9,21.98,21.9,21.98,46000.0,18.2773,18.3441,18.2773,18.3441,46000.0
2007-11-09 15:15:00,21.97,21.99,21.95,21.97,31600.0,18.3357,18.3524,18.319,18.3357,31600.0
2007-11-09 15:20:00,21.98,22.0,21.96,21.99,22400.0,18.3441,18.3608,18.3274,18.3524,22400.0
2007-11-09 15:25:00,21.98,21.99,21.92,21.92,26400.0,18.3441,18.3524,18.294,18.294,26400.0
2007-11-09 15:30:00,21.93,21.97,21.89,21.92,48400.0,18.3024,18.3357,18.269,18.294,48400.0
2007-11-09 15:35:00,21.93,21.98,21.89,21.93,66000.0,18.3024,18.3441,18.269,18.3024,66000.0
2007-11-09 15:40:00,21.93,22.0,21.88,21.97,70000.0,18.3024,18.3608,18.2606,18.3357,70000.0
2007-11-09 15:45:00,21.97,22.03,21.93,21.96,56000.0,18.3357,18.3858,18.3024,18.3274,56000.0
2007-11-09 15:50:00,21.96,21.99,21.8,21.8,60400.0,18.3274,18.3524,18.1939,18.1939,60400.0
2007-11-09 15:55:00,21.8,21.82,21.77,21.77,36200.0,18.1939,18.2106,18.1688,18.1688,36200.0
2007-11-12 09:30:00,21.61,21.91,21.61,21.91,22400.0,18.0353,18.2857,18.0353,18.2857,22400.0
2007-11-12 09:35:00,21.91,22.03,21.91,22.02,8800.0,18.2857,18.3858,18.2857,18.3775,8800.0
2007-11-12 09:40:00,22.0,22.11,21.98,22.05,15200.0,18.3608,18.4526,18.3441,18.4025,15200.0
2007-11-12 09:45:00,22.05,22.1,22.01,22.1,8400.0,18.4025,18.4442,18.3691,18.4442,8400.0
2007-11-12 09:50:00,22.07,22.09,21.98,22.04,12600.0,18.4192,18.4359,18.3441,18.3942,12600.0
2007-11-12 09:55:00,22.04,22.08,21.96,22.07,49800.0,18.3942,18.4275,18.3274,18.4192,49800.0
2007-11-12 10:00:00,22.02,22.04,21.99,22.04,8600.0,18.3775,18.3942,18.3524,18.3942,8600.0
2007-11-12 10:05:00,22.0,22.03,21.99,22.02,231800.0,18.3608,18.3858,18.3524,18.3775,231800.0
2007-11-12 10:10:00,22.02,22.09,22.0,22.04,15200.0,18.3775,18.4359,18.3608,18.3942,15200.0
2007-11-12 10:15:00,22.04,22.08,21.99,22.02,28200.0,18.3942,18.4275,18.3524,18.3775,28200.0
2007-11-12 10:20:00,22.03,22.04,21.99,22.01,27600.0,18.3858,18.3942,18.3524,18.3691,27600.0
2007-11-12 10:25:00,22.0,22.03,21.96,21.99,39600.0,18.3608,18.3858,18.3274,18.3524,39600.0
2007-11-12 10:30:00,21.97,22.04,21.95,22.0,32200.0,18.3357,18.3942,18.319,18.3608,32200.0
2007-11-12 10:35:00,22.0,22.06,22.0,22.0,53000.0,18.3608,18.4109,18.3608,18.3608,53000.0
2007-11-12 10:40:00,22.01,22.04,22.0,22.03,13600.0,18.3691,18.3942,18.3608,18.3858,13600.0
2007-11-12 10:45:00,22.02,22.07,22.01,22.01,32000.0,18.3775,18.4192,18.3691,18.3691,32000.0
2007-11-12 10:50:00,22.01,22.05,22.01,22.01,17600.0,18.3691,18.4025,18.3691,18.3691,17600.0
2007-11-12 10:55:00,22.02,22.04,22.0,22.01,5600.0,18.3775,18.3942,18.3608,18.3691,5600.0
2007-11-12 11:00:00,22.02,22.03,22.0,22.02,13600.0,18.3775,18.3858,18.3608,18.3775,13600.0
2007-11-12 11:05:00,22.02,22.06,22.0,22.05,30400.0,18.3775,18.4109,18.3608,18.4025,30400.0
2007-11-12 11:10:00,22.05,22.09,22.04,22.05,28800.0,18.4025,18.4359,18.3942,18.4025,28800.0
2007-11-12 11:15:00,22.05,22.06,22.0,22.04,16400.0,18.4025,18.4109,18.3608,18.3942,16400.0
2007-11-12 11:20:00,22.04,22.04,22.0,22.0,9000.0,18.3942,18.3942,18.3608,18.3608,9000.0
2007-11-12 11:25:00,22.0,22.08,22.0,22.03,38600.0,18.3608,18.4275,18.3608,18.3858,38600.0
2007-11-12 11:30:00,22.04,22.13,22.0,22.1,117000.0,18.3942,18.4693,18.3608,18.4442,117000.0
2007-11-12 11:35:00,22.1,22.1,22.0,22.05,16600.0,18.4442,18.4442,18.3608,18.4025,16600.0
2007-11-12 11:40:00,22.02,22.07,22.0,22.02,37800.0,18.3775,18.4192,18.3608,18.3775,37800.0
2007-11-12 11:45:00,22.02,22.02,21.99,22.0,17200.0,18.3775,18.3775,18.3524,18.3608,17200.0
2007-11-12 11:50:00,22.0,22.02,22.0,22.02,21200.0,18.3608,18.3775,18.3608,18.3775,21200.0
2007-11-12 11:55:00,22.0,22.02,22.0,22.01,10200.0,18.3608,18.3775,18.3608,18.3691,10200.0
2007-11-12 12:00:00,22.0,22.13,21.99,22.05,43400.0,18.3608,18.4693,18.3524,18.4025,43400.0
2007-11-12 12:05:00,22.07,22.07,22.0,22.04,23800.0,18.4192,18.4192,18.3608,18.3942,23800.0
2007-11-12 12:10:00,22.03,22.08,22.03,22.05,31000.0,18.3858,18.4275,18.3858,18.4025,31000.0
2007-11-12 12:15:00,22.05,22.08,22.05,22.06,54200.0,18.4025,18.4275,18.4025,18.4109,54200.0
2007-11-12 12:20:00,22.06,22.08,22.06,22.06,12600.0,18.4109,18.4275,18.4109,18.4109,12600.0
2007-11-12 12:25:00,22.06,22.07,22.05,22.06,8400.0,18.4109,18.4192,18.4025,18.4109,8400.0
2007-11-12 12:30:00,22.06,22.08,22.05,22.07,15600.0,18.4109,18.4275,18.4025,18.4192,15600.0
2007-11-12 12:35:00,22.07,22.09,22.06,22.07,7800.0,18.4192,18.4359,18.4109,18.4192,7800.0
2007-11-12 12:40:00,22.07,22.08,22.07,22.08,8200.0,18.4192,18.4275,18.4192,18.4275,8200.0
2007-11-12 12:45:00,22.08,22.08,22.05,22.05,21000.0,18.4275,18.4275,18.4025,18.4025,21000.0
2007-11-12 12:50:00,22.05,22.07,22.05,22.06,32600.0,18.4025,18.4192,18.4025,18.4109,32600.0
2007-11-12 12:55:00,22.06,22.06,22.02,22.03,12800.0,18.4109,18.4109,18.3775,18.3858,12800.0
2007-11-12 13:00:00,22.03,22.06,22.0,22.06,26000.0,18.3858,18.4109,18.3608,18.4109,26000.0
2007-11-12 13:05:00,22.05,22.05,22.03,22.05,9000.0,18.4025,18.4025,18.3858,18.4025,9000.0
2007-11-12 13:10:00,22.03,22.05,22.03,22.05,7600.0,18.3858,18.4025,18.3858,18.4025,7600.0
2007-11-12 13:15:00,22.03,22.06,22.03,22.06,15800.0,18.3858,18.4109,18.3858,18.4109,15800.0
2007-11-12 13:20:00,22.06,22.07,22.05,22.06,31800.0,18.4109,18.4192,18.4025,18.4109,31800.0
2007-11-12 13:25:00,22.05,22.07,22.05,22.07,11400.0,18.4025,18.4192,18.4025,18.4192,11400.0
2007-11-12 13:30:00,22.05,22.07,22.05,22.06,18200.0,18.4025,18.4192,18.4025,18.4109,18200.0
2007-11-12 13:35:00,22.05,22.06,22.0,22.0,25000.0,18.4025,18.4109,18.3608,18.3608,25000.0
2007-11-12 13:40:00,22.0,22.04,22.0,22.01,18800.0,18.3608,18.3942,18.3608,18.3691,18800.0
2007-11-12 13:45:00,22.01,22.03,22.0,22.02,17200.0,18.3691,18.3858,18.3608,18.3775,17200.0
2007-11-12 13:50:00,22.02,22.04,22.0,22.02,34600.0,18.3775,18.3942,18.3608,18.3775,34600.0
2007-11-12 13:55:00,22.03,22.05,22.01,22.01,13400.0,18.3858,18.4025,18.3691,18.3691,13400.0
2007-11-12 14:00:00,22.02,22.04,22.0,22.0,89000.0,18.3775,18.3942,18.3608,18.3608,89000.0
2007-11-12 14:05:00,22.0,22.02,22.0,22.0,40000.0,18.3608,18.3775,18.3608,18.3608,40000.0
2007-11-12 14:10:00,22.0,22.0,21.96,21.99,39000.0,18.3608,18.3608,18.3274,18.3524,39000.0
2007-11-12 14:15:00,22.0,22.0,21.98,21.99,17800.0,18.3608,18.3608,18.3441,18.3524,17800.0
2007-11-12 14:20:00,22.0,22.02,21.99,21.99,14200.0,18.3608,18.3775,18.3524,18.3524,14200.0
2007-11-12 14:25:00,22.0,22.07,21.98,22.05,17000.0,18.3608,18.4192,18.3441,18.4025,17000.0
2007-11-12 14:30:00,22.07,22.08,22.06,22.08,6200.0,18.4192,18.4275,18.4109,18.4275,6200.0
2007-11-12 14:35:00,22.08,22.08,22.06,22.07,4600.0,18.4275,18.4275,18.4109,18.4192,4600.0
2007-11-12 14:40:00,22.07,22.09,22.04,22.04,18000.0,18.4192,18.4359,18.3942,18.3942,18000.0
2007-11-12 14:45:00,22.05,22.08,22.02,22.07,24600.0,18.4025,18.4275,18.3775,18.4192,24600.0
2007-11-12 14:50:00,22.05,22.07,22.04,22.04,29200.0,18.4025,18.4192,18.3942,18.3942,29200.0
2007-11-12 14:55:00,22.02,22.05,22.02,22.04,34000.0,18.3775,18.4025,18.3775,18.3942,34000.0
2007-11-12 15:00:00,22.04,22.04,21.97,21.98,34800.0,18.3942,18.3942,18.3357,18.3441,34800.0
2007-11-12 15:05:00,21.98,22.0,21.92,22.0,32800.0,18.3441,18.3608,18.294,18.3608,32800.0
2007-11-12 15:10:00,21.99,22.0,21.97,21.98,18000.0,18.3524,18.3608,18.3357,18.3441,18000.0
2007-11-12 15:15:00,21.98,21.98,21.94,21.96,16000.0,18.3441,18.3441,18.3107,18.3274,16000.0
2007-11-12 15:20:00,21.96,21.98,21.92,21.94,7600.0,18.3274,18.3441,18.294,18.3107,7600.0
2007-11-12 15:25:00,21.96,21.96,21.91,21.91,11600.0,18.3274,18.3274,18.2857,18.2857,11600.0
2007-11-12 15:30:00,21.91,21.97,21.91,21.93,19600.0,18.2857,18.3357,18.2857,18.3024,19600.0
2007-11-12 15:35:00,21.93,21.93,21.91,21.91,18400.0,18.3024,18.3024,18.2857,18.2857,18400.0
2007-11-12 15:40:00,21.91,21.92,21.88,21.88,21000.0,18.2857,18.294,18.2606,18.2606,21000.0
2007-11-12 15:45:00,21.88,21.88,21.74,21.85,139800.0,18.2606,18.2606,18.1438,18.2356,139800.0
2007-11-12 15:50:00,21.86,21.92,21.85,21.88,28600.0,18.2439,18.294,18.2356,18.2606,28600.0
2007-11-12 15:55:00,21.88,21.94,21.86,21.93,85200.0,18.2606,18.3107,18.2439,18.3024,85200.0
2007-11-13 09:30:00,22.13,22.5,22.13,22.45,236200.0,18.4693,18.7781,18.4693,18.7363,236200.0
2007-11-13 09:35:00,22.42,22.54,22.36,22.47,99800.0,18.7113,18.8114,18.6612,18.753,99800.0
2007-11-13 09:40:00,22.45,22.47,22.26,22.29,50000.0,18.7363,18.753,18.5778,18.6028,50000.0
2007-11-13 09:45:00,22.27,22.4,22.25,22.37,54600.0,18.5861,18.6946,18.5694,18.6696,54600.0
2007-11-13 09:50:00,22.36,22.37,22.23,22.25,67000.0,18.6612,18.6696,18.5527,18.5694,67000.0
2007-11-13 09:55:00,22.25,22.3,22.21,22.25,42600.0,18.5694,18.6112,18.536,18.5694,42600.0
2007-11-13 10:00:00,22.25,22.31,22.25,22.25,53200.0,18.5694,18.6195,18.5694,18.5694,53200.0
2007-11-13 10:05:00,22.27,22.28,22.25,22.26,42200.0,18.5861,18.5945,18.5694,18.5778,42200.0
2007-11-13 10:10:00,22.26,22.31,22.25,22.31,28400.0,18.5778,18.6195,18.5694,18.6195,28400.0
2007-11-13 10:15:00,22.31,22.32,22.26,22.27,39200.0,18.6195,18.6278,18.5778,18.5861,39200.0
2007-11-13 10:20:00,22.27,22.28,22.26,22.27,48800.0,18.5861,18.5945,18.5778,18.5861,48800.0
2007-11-13 10:25:00,22.26,22.26,22.19,22.24,33200.0,18.5778,18.5778,18.5193,18.5611,33200.0
2007-11-13 10:30:00,22.24,22.25,22.21,22.21,17400.0,18.5611,18.5694,18.536,18.536,17400.0
2007-11-13 10:35:00,22.2,22.2,22.09,22.14,32000.0,18.5277,18.5277,18.4359,18.4776,32000.0
2007-11-13 10:40:00,22.15,22.21,22.14,22.2,24000.0,18.486,18.536,18.4776,18.5277,24000.0
2007-11-13 10:45:00,22.2,22.21,22.15,22.15,19000.0,18.5277,18.536,18.486,18.486,19000.0
2007-11-13 10:50:00,22.16,22.2,22.15,22.19,23600.0,18.4943,18.5277,18.486,18.5193,23600.0
2007-11-13 10:55:00,22.19,22.2,22.15,22.17,19400.0,18.5193,18.5277,18.486,18.5027,19400.0
2007-11-13 11:00:00,22.17,22.18,22.13,22.17,30000.0,18.5027,18.511,18.4693,18.5027,30000.0
2007-11-13 11:05:00,22.17,22.19,22.15,22.15,17800.0,18.5027,18.5193,18.486,18.486,17800.0
2007-11-13 11:10:00,22.18,22.18,22.12,22.12,10600.0,18.511,18.511,18.4609,18.4609,10600.0
2007-11-13 11:15:00,22.11,22.17,22.11,22.15,22400.0,18.4526,18.5027,18.4526,18.486,22400.0
2007-11-13 11:20:00,22.14,22.14,22.1,22.12,5800.0,18.4776,18.4776,18.4442,18.4609,5800.0
2007-11-13 11:25:00,22.13,22.2,22.13,22.18,32400.0,18.4693,18.5277,18.4693,18.511,32400.0
2007-11-13 11:30:00,22.18,22.2,22.18,22.2,7600.0,18.511,18.5277,18.511,18.5277,7600.0
2007-11-13 11:35:00,22.2,22.22,22.2,22.21,23000.0,18.5277,18.5444,18.5277,18.536,23000.0
2007-11-13 11:40:00,22.22,22.23,22.2,22.23,10000.0,18.5444,18.5527,18.5277,18.5527,10000.0
2007-11-13 11:45:00,22.23,22.25,22.18,22.2,19400.0,18.5527,18.5694,18.511,18.5277,19400.0
2007-11-13 11:50:00,22.2,22.2,22.18,22.18,4800.0,18.5277,18.5277,18.511,18.511,4800.0
2007-11-13 11:55:00,22.18,22.2,22.16,22.17,10600.0,18.511,18.5277,18.4943,18.5027,10600.0
2007-11-13 12:00:00,22.17,22.24,22.17,22.24,11000.0,18.5027,18.5611,18.5027,18.5611,11000.0
2007-11-13 12:05:00,22.24,22.26,22.23,22.26,17200.0,18.5611,18.5778,18.5527,18.5778,17200.0
2007-11-13 12:10:00,22.26,22.26,22.24,22.25,22600.0,18.5778,18.5778,18.5611,18.5694,22600.0
2007-11-13 12:15:00,22.24,22.25,22.24,22.24,11200.0,18.5611,18.5694,18.5611,18.5611,11200.0
2007-11-13 12:20:00,22.24,22.3,22.24,22.27,12600.0,18.5611,18.6112,18.5611,18.5861,12600.0
2007-11-13 12:25:00,22.28,22.29,22.24,22.25,11600.0,18.5945,18.6028,18.5611,18.5694,11600.0
2007-11-13 12:30:00,22.25,22.25,22.23,22.24,6000.0,18.5694,18.5694,18.5527,18.5611,6000.0
2007-11-13 12:35:00,22.24,22.28,22.23,22.27,12800.0,18.5611,18.5945,18.5527,18.5861,12800.0
2007-11-13 12:40:00,22.28,22.32,22.28,22.32,6400.0,18.5945,18.6278,18.5945,18.6278,6400.0
2007-11-13 12:45:00,22.31,22.31,22.27,22.27,4200.0,18.6195,18.6195,18.5861,18.5861,4200.0
2007-11-13 12:50:00,22.26,22.27,22.24,22.24,10800.0,18.5778,18.5861,18.5611,18.5611,10800.0
2007-11-13 12:55:00,22.24,22.25,22.19,22.24,16000.0,18.5611,18.5694,18.5193,18.5611,16000.0
2007-11-13 13:00:00,22.24,22.27,22.24,22.25,28200.0,18.5611,18.5861,18.5611,18.5694,28200.0
2007-11-13 13:05:00,22.26,22.27,22.25,22.26,3000.0,18.5778,18.5861,18.5694,18.5778,3000.0
2007-11-13 13:10:00,22.25,22.25,22.24,22.24,3800.0,18.5694,18.5694,18.5611,18.5611,3800.0
2007-11-13 13:15:00,22.25,22.28,22.24,22.25,14600.0,18.5694,18.5945,18.5611,18.5694,14600.0
2007-11-13 13:20:00,22.26,22.26,22.25,22.25,5400.0,18.5778,18.5778,18.5694,18.5694,5400.0
2007-11-13 13:25:00,22.25,22.27,22.25,22.25,21200.0,18.5694,18.5861,18.5694,18.5694,21200.0
2007-11-13 13:30:00,22.26,22.27,22.23,22.23,12800.0,18.5778,18.5861,18.5527,18.5527,12800.0
2007-11-13 13:35:00,22.23,22.25,22.23,22.24,6600.0,18.5527,18.5694,18.5527,18.5611,6600.0
2007-11-13 13:40:00,22.23,22.26,22.22,22.25,6800.0,18.5527,18.5778,18.5444,18.5694,6800.0
2007-11-13 13:45:00,22.25,22.29,22.24,22.29,74600.0,18.5694,18.6028,18.5611,18.6028,74600.0
2007-11-13 13:50:00,22.28,22.36,22.27,22.34,19400.0,18.5945,18.6612,18.5861,18.6445,19400.0
2007-11-13 13:55:00,22.33,22.34,22.3,22.3,4200.0,18.6362,18.6445,18.6112,18.6112,4200.0
2007-11-13 14:00:00,22.3,22.3,22.25,22.3,5400.0,18.6112,18.6112,18.5694,18.6112,5400.0
2007-11-13 14:05:00,22.3,22.3,22.27,22.28,5600.0,18.6112,18.6112,18.5861,18.5945,5600.0
2007-11-13 14:10:00,22.29,22.32,22.28,22.3,14400.0,18.6028,18.6278,18.5945,18.6112,14400.0
2007-11-13 14:15:00,22.3,22.32,22.3,22.32,16200.0,18.6112,18.6278,18.6112,18.6278,16200.0
2007-11-13 14:20:00,22.31,22.32,22.29,22.29,6200.0,18.6195,18.6278,18.6028,18.6028,6200.0
2007-11-13 14:25:00,22.3,22.34,22.3,22.33,6800.0,18.6112,18.6445,18.6112,18.6362,6800.0
2007-11-13 14:30:00,22.32,22.32,22.28,22.28,4800.0,18.6278,18.6278,18.5945,18.5945,4800.0
2007-11-13 14:35:00,22.28,22.31,22.28,22.31,13800.0,18.5945,18.6195,18.5945,18.6195,13800.0
2007-11-13 14:40:00,22.31,22.34,22.31,22.34,7200.0,18.6195,18.6445,18.6195,18.6445,7200.0
2007-11-13 14:45:00,22.34,22.39,22.33,22.39,12200.0,18.6445,18.6863,18.6362,18.6863,12200.0
2007-11-13 14:50:00,22.38,22.39,22.36,22.39,16600.0,18.6779,18.6863,18.6612,18.6863,16600.0
2007-11-13 14:55:00,22.4,22.41,22.36,22.38,19000.0,18.6946,18.703,18.6612,18.6779,19000.0
2007-11-13 15:00:00,22.39,22.43,22.39,22.41,43600.0,18.6863,18.7196,18.6863,18.703,43600.0
2007-11-13 15:05:00,22.4,22.41,22.36,22.36,14000.0,18.6946,18.703,18.6612,18.6612,14000.0
2007-11-13 15:10:00,22.36,22.4,22.35,22.36,27000.0,18.6612,18.6946,18.6529,18.6612,27000.0
2007-11-13 15:15:00,22.36,22.4,22.35,22.38,37400.0,18.6612,18.6946,18.6529,18.6779,37400.0
2007-11-13 15:20:00,22.37,22.38,22.34,22.36,68800.0,18.6696,18.6779,18.6445,18.6612,68800.0
2007-11-13 15:25:00,22.36,22.42,22.34,22.42,37000.0,18.6612,18.7113,18.6445,18.7113,37000.0
2007-11-13 15:30:00,22.42,22.46,22.41,22.45,10600.0,18.7113,18.7447,18.703,18.7363,10600.0
2007-11-13 15:35:00,22.45,22.49,22.45,22.47,28000.0,18.7363,18.7697,18.7363,18.753,28000.0
2007-11-13 15:40:00,22.47,22.54,22.47,22.53,26200.0,18.753,18.8114,18.753,18.8031,26200.0
2007-11-13 15:45:00,22.52,22.61,22.52,22.61,45000.0,18.7948,18.8699,18.7948,18.8699,45000.0
2007-11-13 15:50:00,22.61,22.63,22.49,22.5,46400.0,18.8699,18.8866,18.7697,18.7781,46400.0
2007-11-13 15:55:00,22.5,22.51,22.43,22.43,122200.0,18.7781,18.7864,18.7196,18.7196,122200.0
2007-11-14 09:30:00,22.45,22.45,22.32,22.35,26200.0,18.7363,18.7363,18.6278,18.6529,26200.0
2007-11-14 09:35:00,22.33,22.34,22.25,22.29,25200.0,18.6362,18.6445,18.5694,18.6028,25200.0
2007-11-14 09:40:00,22.29,22.33,22.27,22.28,30200.0,18.6028,18.6362,18.5861,18.5945,30200.0
2007-11-14 09:45:00,22.27,22.33,22.27,22.28,17800.0,18.5861,18.6362,18.5861,18.5945,17800.0
2007-11-14 09:50:00,22.28,22.33,22.25,22.27,14800.0,18.5945,18.6362,18.5694,18.5861,14800.0
2007-11-14 09:55:00,22.26,22.36,22.23,22.29,26000.0,18.5778,18.6612,18.5527,18.6028,26000.0
2007-11-14 10:00:00,22.27,22.32,22.23,22.23,11800.0,18.5861,18.6278,18.5527,18.5527,11800.0
2007-11-14 10:05:00,22.22,22.24,22.2,22.21,39000.0,18.5444,18.5611,18.5277,18.536,39000.0
2007-11-14 10:10:00,22.22,22.25,22.2,22.21,13000.0,18.5444,18.5694,18.5277,18.536,13000.0
2007-11-14 10:15:00,22.22,22.22,22.18,22.18,5800.0,18.5444,18.5444,18.511,18.511,5800.0
2007-11-14 10:20:00,22.19,22.2,22.14,22.17,16400.0,18.5193,18.5277,18.4776,18.5027,16400.0
2007-11-14 10:25:00,22.2,22.2,22.05,22.07,12400.0,18.5277,18.5277,18.4025,18.4192,12400.0
2007-11-14 10:30:00,22.09,22.09,22.03,22.04,15400.0,18.4359,18.4359,18.3858,18.3942,15400.0
2007-11-14 10:35:00,22.04,22.11,22.03,22.11,36200.0,18.3942,18.4526,18.3858,18.4526,36200.0
2007-11-14 10:40:00,22.11,22.11,22.1,22.1,4200.0,18.4526,18.4526,18.4442,18.4442,4200.0
2007-11-14 10:45:00,22.09,22.11,22.08,22.11,16000.0,18.4359,18.4526,18.4275,18.4526,16000.0
2007-11-14 10:50:00,22.13,22.16,22.12,22.14,12200.0,18.4693,18.4943,18.4609,18.4776,12200.0
2007-11-14 10:55:00,22.14,22.14,22.05,22.05,9200.0,18.4776,18.4776,18.4025,18.4025,9200.0
2007-11-14 11:00:00,22.04,22.09,22.01,22.09,22200.0,18.3942,18.4359,18.3691,18.4359,22200.0
2007-11-14 11:05:00,22.09,22.1,22.07,22.1,20800.0,18.4359,18.4442,18.4192,18.4442,20800.0
2007-11-14 11:10:00,22.08,22.08,22.02,22.02,6400.0,18.4275,18.4275,18.3775,18.3775,6400.0
2007-11-14 11:15:00,22.02,22.03,21.96,21.98,18600.0,18.3775,18.3858,18.3274,18.3441,18600.0
2007-11-14 11:20:00,21.98,21.98,21.96,21.98,9000.0,18.3441,18.3441,18.3274,18.3441,9000.0
2007-11-14 11:25:00,21.97,21.99,21.97,21.99,17000.0,18.3357,18.3524,18.3357,18.3524,17000.0
2007-11-14 11:30:00,21.99,22.03,21.99,22.03,20400.0,18.3524,18.3858,18.3524,18.3858,20400.0
2007-11-14 11:35:00,22.02,22.03,22.0,22.03,12000.0,18.3775,18.3858,18.3608,18.3858,12000.0
2007-11-14 11:40:00,22.02,22.04,22.0,22.04,6200.0,18.3775,18.3942,18.3608,18.3942,6200.0
2007-11-14 11:45:00,22.04,22.08,22.03,22.08,8800.0,18.3942,18.4275,18.3858,18.4275,8800.0
2007-11-14 11:50:00,22.1,22.14,22.1,22.13,9800.0,18.4442,18.4776,18.4442,18.4693,9800.0
2007-11-14 11:55:00,22.13,22.13,22.09,22.11,4200.0,18.4693,18.4693,18.4359,18.4526,4200.0
2007-11-14 12:00:00,22.11,22.11,22.1,22.1,4200.0,18.4526,18.4526,18.4442,18.4442,4200.0
2007-11-14 12:05:00,22.1,22.16,22.07,22.11,28000.0,18.4442,18.4943,18.4192,18.4526,28000.0
2007-11-14 12:10:00,22.11,22.17,22.11,22.17,11200.0,18.4526,18.5027,18.4526,18.5027,11200.0
2007-11-14 12:15:00,22.15,22.21,22.15,22.2,20800.0,18.486,18.536,18.486,18.5277,20800.0
2007-11-14 12:20:00,22.2,22.21,22.15,22.15,13000.0,18.5277,18.536,18.486,18.486,13000.0
2007-11-14 12:25:00,22.16,22.2,22.15,22.18,7200.0,18.4943,18.5277,18.486,18.511,7200.0
2007-11-14 12:30:00,22.19,22.19,22.17,22.17,2200.0,18.5193,18.5193,18.5027,18.5027,2200.0
2007-11-14 12:35:00,22.17,22.18,22.15,22.18,10400.0,18.5027,18.511,18.486,18.511,10400.0
2007-11-14 12:40:00,22.18,22.23,22.18,22.21,19000.0,18.511,18.5527,18.511,18.536,19000.0
2007-11-14 12:45:00,22.21,22.21,22.18,22.2,9400.0,18.536,18.536,18.511,18.5277,9400.0
2007-11-14 12:50:00,22.18,22.18,22.15,22.17,12800.0,18.511,18.511,18.486,18.5027,12800.0
2007-11-14 12:55:00,22.15,22.16,22.15,22.15,6400.0,18.486,18.4943,18.486,18.486,6400.0
2007-11-14 13:00:00,22.16,22.2,22.16,22.2,9600.0,18.4943,18.5277,18.4943,18.5277,9600.0
2007-11-14 13:05:00,22.19,22.22,22.19,22.21,3800.0,18.5193,18.5444,18.5193,18.536,3800.0
2007-11-14 13:10:00,22.21,22.27,22.21,22.26,13000.0,18.536,18.5861,18.536,18.5778,13000.0
2007-11-14 13:15:00,22.25,22.26,22.25,22.25,13200.0,18.5694,18.5778,18.5694,18.5694,13200.0
2007-11-14 13:20:00,22.25,22.28,22.25,22.28,11800.0,18.5694,18.5945,18.5694,18.5945,11800.0
2007-11-14 13:25:00,22.29,22.33,22.28,22.31,6600.0,18.6028,18.6362,18.5945,18.6195,6600.0
2007-11-14 13:30:00,22.3,22.31,22.27,22.28,9200.0,18.6112,18.6195,18.5861,18.5945,9200.0
2007-11-14 13:35:00,22.29,22.33,22.28,22.3,14400.0,18.6028,18.6362,18.5945,18.6112,14400.0
2007-11-14 13:40:00,22.31,22.31,22.29,22.3,3400.0,18.6195,18.6195,18.6028,18.6112,3400.0
2007-11-14 13:45:00,22.29,22.29,22.26,22.28,4800.0,18.6028,18.6028,18.5778,18.5945,4800.0
2007-11-14 13:50:00,22.27,22.27,22.2,22.21,13600.0,18.5861,18.5861,18.5277,18.536,13600.0
2007-11-14 13:55:00,22.21,22.21,22.14,22.14,22200.0,18.536,18.536,18.4776,18.4776,22200.0
2007-11-14 14:00:00,22.14,22.14,22.11,22.11,24600.0,18.4776,18.4776,18.4526,18.4526,24600.0
2007-11-14 14:05:00,22.13,22.14,22.1,22.13,36200.0,18.4693,18.4776,18.4442,18.4693,36200.0
2007-11-14 14:10:00,22.11,22.13,22.06,22.08,15800.0,18.4526,18.4693,18.4109,18.4275,15800.0
2007-11-14 14:15:00,22.09,22.16,22.08,22.08,31000.0,18.4359,18.4943,18.4275,18.4275,31000.0
2007-11-14 14:20:00,22.08,22.11,22.03,22.11,76000.0,18.4275,18.4526,18.3858,18.4526,76000.0
2007-11-14 14:25:00,22.11,22.12,22.1,22.11,12200.0,18.4526,18.4609,18.4442,18.4526,12200.0
2007-11-14 14:30:00,22.11,22.13,22.08,22.09,8200.0,18.4526,18.4693,18.4275,18.4359,8200.0
2007-11-14 14:35:00,22.08,22.09,22.02,22.04,19600.0,18.4275,18.4359,18.3775,18.3942,19600.0
2007-11-14 14:40:00,22.04,22.06,21.99,22.04,126600.0,18.3942,18.4109,18.3524,18.3942,126600.0
2007-11-14 14:45:00,22.03,22.04,21.97,21.99,31200.0,18.3858,18.3942,18.3357,18.3524,31200.0
2007-11-14 14:50:00,21.99,22.02,21.98,21.99,30200.0,18.3524,18.3775,18.3441,18.3524,30200.0
2007-11-14 14:55:00,21.98,22.0,21.95,21.95,92400.0,18.3441,18.3608,18.319,18.319,92400.0
2007-11-14 15:00:00,21.95,21.95,21.87,21.88,60400.0,18.319,18.319,18.2523,18.2606,60400.0
2007-11-14 15:05:00,21.88,21.9,21.87,21.88,63400.0,18.2606,18.2773,18.2523,18.2606,63400.0
2007-11-14 15:10:00,21.9,21.9,21.86,21.88,27200.0,18.2773,18.2773,18.2439,18.2606,27200.0
2007-11-14 15:15:00,21.89,21.98,21.87,21.97,28200.0,18.269,18.3441,18.2523,18.3357,28200.0
2007-11-14 15:20:00,21.97,22.07,21.96,22.06,20600.0,18.3357,18.4192,18.3274,18.4109,20600.0
2007-11-14 15:25:00,22.06,22.09,22.04,22.07,30800.0,18.4109,18.4359,18.3942,18.4192,30800.0
2007-11-14 15:30:00,22.09,22.11,22.06,22.1,30600.0,18.4359,18.4526,18.4109,18.4442,30600.0
2007-11-14 15:35:00,22.1,22.11,22.0,22.01,41400.0,18.4442,18.4526,18.3608,18.3691,41400.0
2007-11-14 15:40:00,22.01,22.03,21.96,22.02,29800.0,18.3691,18.3858,18.3274,18.3775,29800.0
2007-11-14 15:45:00,22.02,22.08,22.01,22.06,32200.0,18.3775,18.4275,18.3691,18.4109,32200.0
2007-11-14 15:50:00,22.06,22.07,21.96,21.96,25400.0,18.4109,18.4192,18.3274,18.3274,25400.0
2007-11-14 15:55:00,21.95,22.0,21.95,22.0,21400.0,18.319,18.3608,18.319,18.3608,21400.0
2007-11-15 09:30:00,21.99,22.14,21.99,22.14,24400.0,18.3524,18.4776,18.3524,18.4776,24400.0
2007-11-15 09:35:00,22.1,22.13,22.06,22.13,8400.0,18.4442,18.4693,18.4109,18.4693,8400.0
2007-11-15 09:40:00,22.15,22.24,22.14,22.23,6200.0,18.486,18.5611,18.4776,18.5527,6200.0
2007-11-15 09:45:00,22.27,22.27,22.19,22.25,16800.0,18.5861,18.5861,18.5193,18.5694,16800.0
2007-11-15 09:50:00,22.25,22.31,22.23,22.25,24200.0,18.5694,18.6195,18.5527,18.5694,24200.0
2007-11-15 09:55:00,22.27,22.29,22.22,22.22,19400.0,18.5861,18.6028,18.5444,18.5444,19400.0
2007-11-15 10:00:00,22.22,22.23,22.19,22.22,14800.0,18.5444,18.5527,18.5193,18.5444,14800.0
2007-11-15 10:05:00,22.21,22.3,22.19,22.29,16200.0,18.536,18.6112,18.5193,18.6028,16200.0
2007-11-15 10:10:00,22.29,22.36,22.27,22.31,36400.0,18.6028,18.6612,18.5861,18.6195,36400.0
2007-11-15 10:15:00,22.29,22.33,22.29,22.3,23200.0,18.6028,18.6362,18.6028,18.6112,23200.0
2007-11-15 10:20:00,22.3,22.3,22.2,22.21,15800.0,18.6112,18.6112,18.5277,18.536,15800.0
2007-11-15 10:25:00,22.22,22.22,22.18,22.19,5000.0,18.5444,18.5444,18.511,18.5193,5000.0
2007-11-15 10:30:00,22.18,22.19,22.09,22.11,20800.0,18.511,18.5193,18.4359,18.4526,20800.0
2007-11-15 10:35:00,22.1,22.17,22.1,22.14,8800.0,18.4442,18.5027,18.4442,18.4776,8800.0
2007-11-15 10:40:00,22.16,22.17,22.1,22.11,13400.0,18.4943,18.5027,18.4442,18.4526,13400.0
2007-11-15 10:45:00,22.11,22.11,22.1,22.1,10000.0,18.4526,18.4526,18.4442,18.4442,10000.0
2007-11-15 10:50:00,22.1,22.11,22.08,22.1,9600.0,18.4442,18.4526,18.4275,18.4442,9600.0
2007-11-15 10:55:00,22.1,22.1,22.09,22.1,3600.0,18.4442,18.4442,18.4359,18.4442,3600.0
2007-11-15 11:00:00,22.1,22.13,22.09,22.11,15600.0,18.4442,18.4693,18.4359,18.4526,15600.0
2007-11-15 11:05:00,22.11,22.16,22.1,22.12,13000.0,18.4526,18.4943,18.4442,18.4609,13000.0
2007-11-15 11:10:00,22.14,22.14,22.11,22.13,7000.0,18.4776,18.4776,18.4526,18.4693,7000.0
2007-11-15 11:15:00,22.13,22.13,22.11,22.11,6800.0,18.4693,18.4693,18.4526,18.4526,6800.0
2007-11-15 11:20:00,22.11,22.11,22.1,22.1,3200.0,18.4526,18.4526,18.4442,18.4442,3200.0
2007-11-15 11:25:00,22.09,22.1,22.04,22.05,10000.0,18.4359,18.4442,18.3942,18.4025,10000.0
2007-11-15 11:30:00,22.06,22.06,21.98,21.98,43200.0,18.4109,18.4109,18.3441,18.3441,43200.0
2007-11-15 11:35:00,21.99,22.03,21.99,22.03,7800.0,18.3524,18.3858,18.3524,18.3858,7800.0
2007-11-15 11:40:00,22.03,22.03,22.0,22.01,7800.0,18.3858,18.3858,18.3608,18.3691,7800.0
2007-11-15 11:45:00,22.03,22.03,22.02,22.03,4600.0,18.3858,18.3858,18.3775,18.3858,4600.0
2007-11-15 11:50:00,22.03,22.03,21.98,21.99,11800.0,18.3858,18.3858,18.3441,18.3524,11800.0
2007-11-15 11:55:00,21.99,22.08,21.99,22.07,8400.0,18.3524,18.4275,18.3524,18.4192,8400.0
2007-11-15 12:00:00,22.08,22.16,22.08,22.15,12000.0,18.4275,18.4943,18.4275,18.486,12000.0
2007-11-15 12:05:00,22.16,22.21,22.16,22.18,14000.0,18.4943,18.536,18.4943,18.511,14000.0
2007-11-15 12:10:00,22.19,22.25,22.19,22.23,17200.0,18.5193,18.5694,18.5193,18.5527,17200.0
2007-11-15 12:15:00,22.23,22.24,22.15,22.15,11600.0,18.5527,18.5611,18.486,18.486,11600.0
2007-11-15 12:20:00,22.15,22.15,22.11,22.11,5000.0,18.486,18.486,18.4526,18.4526,5000.0
2007-11-15 12:25:00,22.11,22.11,22.07,22.07,4400.0,18.4526,18.4526,18.4192,18.4192,4400.0
2007-11-15 12:30:00,22.06,22.07,21.99,22.0,7200.0,18.4109,18.4192,18.3524,18.3608,7200.0
2007-11-15 12:35:00,22.01,22.04,22.01,22.04,22200.0,18.3691,18.3942,18.3691,18.3942,22200.0
2007-11-15 12:40:00,22.04,22.04,21.99,21.99,12200.0,18.3942,18.3942,18.3524,18.3524,12200.0
2007-11-15 12:45:00,21.98,21.99,21.98,21.99,8200.0,18.3441,18.3524,18.3441,18.3524,8200.0
2007-11-15 12:50:00,21.99,22.0,21.99,21.99,11000.0,18.3524,18.3608,18.3524,18.3524,11000.0
2007-11-15 12:55:00,21.99,22.0,21.98,21.98,19600.0,18.3524,18.3608,18.3441,18.3441,19600.0
2007-11-15 13:00:00,21.99,21.99,21.96,21.96,30200.0,18.3524,18.3524,18.3274,18.3274,30200.0
2007-11-15 13:05:00,21.96,21.97,21.95,21.96,31600.0,18.3274,18.3357,18.319,18.3274,31600.0
2007-11-15 13:10:00,21.97,21.99,21.95,21.98,6800.0,18.3357,18.3524,18.319,18.3441,6800.0
2007-11-15 13:15:00,21.98,21.99,21.97,21.98,5600.0,18.3441,18.3524,18.3357,18.3441,5600.0
2007-11-15 13:20:00,21.98,22.0,21.97,21.99,8600.0,18.3441,18.3608,18.3357,18.3524,8600.0
2007-11-15 13:25:00,21.99,22.03,21.99,22.02,4800.0,18.3524,18.3858,18.3524,18.3775,4800.0
2007-11-15 13:30:00,22.03,22.05,22.02,22.04,8800.0,18.3858,18.4025,18.3775,18.3942,8800.0
2007-11-15 13:35:00,22.04,22.05,22.0,22.0,11200.0,18.3942,18.4025,18.3608,18.3608,11200.0
2007-11-15 13:40:00,22.0,22.0,21.9,21.92,13400.0,18.3608,18.3608,18.2773,18.294,13400.0
2007-11-15 13:45:00,21.92,22.03,21.92,22.01,12200.0,18.294,18.3858,18.294,18.3691,12200.0
2007-11-15 13:50:00,22.02,22.02,21.98,21.99,8400.0,18.3775,18.3775,18.3441,18.3524,8400.0
2007-11-15 13:55:00,21.98,21.98,21.95,21.96,5600.0,18.3441,18.3441,18.319,18.3274,5600.0
2007-11-15 14:00:00,21.96,21.96,21.92,21.94,10400.0,18.3274,18.3274,18.294,18.3107,10400.0
2007-11-15 14:05:00,21.93,21.96,21.91,21.93,9600.0,18.3024,18.3274,18.2857,18.3024,9600.0
2007-11-15 14:10:00,21.93,21.98,21.91,21.96,31000.0,18.3024,18.3441,18.2857,18.3274,31000.0
2007-11-15 14:15:00,21.97,22.0,21.97,21.99,7200.0,18.3357,18.3608,18.3357,18.3524,7200.0
2007-11-15 14:20:00,22.0,22.04,21.99,22.01,8800.0,18.3608,18.3942,18.3524,18.3691,8800.0
2007-11-15 14:25:00,22.0,22.03,22.0,22.02,9200.0,18.3608,18.3858,18.3608,18.3775,9200.0
2007-11-15 14:30:00,22.02,22.02,21.99,21.99,16400.0,18.3775,18.3775,18.3524,18.3524,16400.0
2007-11-15 14:35:00,21.99,21.99,21.92,21.94,15200.0,18.3524,18.3524,18.294,18.3107,15200.0
2007-11-15 14:40:00,21.93,21.94,21.84,21.85,26000.0,18.3024,18.3107,18.2272,18.2356,26000.0
2007-11-15 14:45:00,21.84,21.86,21.81,21.86,20800.0,18.2272,18.2439,18.2022,18.2439,20800.0
2007-11-15 14:50:00,21.86,21.86,21.84,21.84,20200.0,18.2439,18.2439,18.2272,18.2272,20200.0
2007-11-15 14:55:00,21.82,21.83,21.75,21.81,25000.0,18.2106,18.2189,18.1521,18.2022,25000.0
2007-11-15 15:00:00,21.81,21.82,21.78,21.79,23200.0,18.2022,18.2106,18.1772,18.1855,23200.0
2007-11-15 15:05:00,21.79,21.79,21.73,21.75,34000.0,18.1855,18.1855,18.1354,18.1521,34000.0
2007-11-15 15:10:00,21.75,21.79,21.73,21.79,32400.0,18.1521,18.1855,18.1354,18.1855,32400.0
2007-11-15 15:15:00,21.78,21.79,21.75,21.76,19200.0,18.1772,18.1855,18.1521,18.1605,19200.0
2007-11-15 15:20:00,21.75,21.81,21.75,21.79,33800.0,18.1521,18.2022,18.1521,18.1855,33800.0
2007-11-15 15:25:00,21.79,21.85,21.79,21.82,38800.0,18.1855,18.2356,18.1855,18.2106,38800.0
2007-11-15 15:30:00,21.82,21.82,21.72,21.73,27000.0,18.2106,18.2106,18.1271,18.1354,27000.0
2007-11-15 15:35:00,21.72,21.72,21.65,21.66,24800.0,18.1271,18.1271,18.0687,18.077,24800.0
2007-11-15 15:40:00,21.65,21.66,21.63,21.64,39800.0,18.0687,18.077,18.052,18.0603,39800.0
2007-11-15 15:45:00,21.65,21.78,21.65,21.75,74800.0,18.0687,18.1772,18.0687,18.1521,74800.0
2007-11-15 15:50:00,21.75,21.76,21.71,21.75,34200.0,18.1521,18.1605,18.1187,18.1521,34200.0
2007-11-15 15:55:00,21.75,21.78,21.72,21.78,65400.0,18.1521,18.1772,18.1271,18.1772,65400.0
2007-11-16 09:30:00,22.08,22.09,21.85,21.94,35800.0,18.4275,18.4359,18.2356,18.3107,35800.0
2007-11-16 09:35:00,21.94,21.95,21.68,21.68,31200.0,18.3107,18.319,18.0937,18.0937,31200.0
2007-11-16 09:40:00,21.7,21.79,21.7,21.79,1200.0,18.1104,18.1855,18.1104,18.1855,1200.0
2007-11-16 09:45:00,21.79,21.83,21.77,21.82,7400.0,18.1855,18.2189,18.1688,18.2106,7400.0
2007-11-16 09:50:00,21.82,21.9,21.82,21.86,13600.0,18.2106,18.2773,18.2106,18.2439,13600.0
2007-11-16 09:55:00,21.86,21.86,21.83,21.84,9800.0,18.2439,18.2439,18.2189,18.2272,9800.0
2007-11-16 10:00:00,21.84,21.84,21.67,21.7,26800.0,18.2272,18.2272,18.0854,18.1104,26800.0
2007-11-16 10:05:00,21.68,21.74,21.67,21.72,6000.0,18.0937,18.1438,18.0854,18.1271,6000.0
2007-11-16 10:10:00,21.76,21.88,21.76,21.88,10800.0,18.1605,18.2606,18.1605,18.2606,10800.0
2007-11-16 10:15:00,21.86,21.92,21.86,21.91,13200.0,18.2439,18.294,18.2439,18.2857,13200.0
2007-11-16 10:20:00,21.9,21.91,21.87,21.89,10200.0,18.2773,18.2857,18.2523,18.269,10200.0
2007-11-16 10:25:00,21.89,21.9,21.87,21.87,12200.0,18.269,18.2773,18.2523,18.2523,12200.0
2007-11-16 10:30:00,21.89,21.89,21.74,21.74,20600.0,18.269,18.269,18.1438,18.1438,20600.0
2007-11-16 10:35:00,21.74,21.75,21.65,21.66,21600.0,18.1438,18.1521,18.0687,18.077,21600.0
2007-11-16 10:40:00,21.68,21.7,21.67,21.7,15800.0,18.0937,18.1104,18.0854,18.1104,15800.0
2007-11-16 10:45:00,21.69,21.74,21.68,21.73,21200.0,18.1021,18.1438,18.0937,18.1354,21200.0
2007-11-16 10:50:00,21.73,21.75,21.73,21.74,8600.0,18.1354,18.1521,18.1354,18.1438,8600.0
2007-11-16 10:55:00,21.73,21.83,21.73,21.81,12800.0,18.1354,18.2189,18.1354,18.2022,12800.0
2007-11-16 11:00:00,21.82,21.91,21.81,21.89,16400.0,18.2106,18.2857,18.2022,18.269,16400.0
2007-11-16 11:05:00,21.9,21.91,21.89,21.9,5200.0,18.2773,18.2857,18.269,18.2773,5200.0
2007-11-16 11:10:00,21.89,21.93,21.89,21.93,5600.0,18.269,18.3024,18.269,18.3024,5600.0
2007-11-16 11:15:00,21.93,21.98,21.93,21.97,9200.0,18.3024,18.3441,18.3024,18.3357,9200.0
2007-11-16 11:20:00,21.98,21.98,21.95,21.95,13200.0,18.3441,18.3441,18.319,18.319,13200.0
2007-11-16 11:25:00,21.95,21.95,21.92,21.92,13400.0,18.319,18.319,18.294,18.294,13400.0
2007-11-16 11:30:00,21.92,21.92,21.91,21.91,7000.0,18.294,18.294,18.2857,18.2857,7000.0
2007-11-16 11:35:00,21.91,21.93,21.91,21.92,8800.0,18.2857,18.3024,18.2857,18.294,8800.0
2007-11-16 11:40:00,21.92,21.93,21.91,21.91,9400.0,18.294,18.3024,18.2857,18.2857,9400.0
2007-11-16 11:45:00,21.91,21.91,21.88,21.88,14600.0,18.2857,18.2857,18.2606,18.2606,14600.0
2007-11-16 11:50:00,21.88,21.98,21.88,21.98,31000.0,18.2606,18.3441,18.2606,18.3441,31000.0
2007-11-16 11:55:00,21.97,22.0,21.97,21.97,13200.0,18.3357,18.3608,18.3357,18.3357,13200.0
2007-11-16 12:00:00,21.98,21.99,21.97,21.97,11600.0,18.3441,18.3524,18.3357,18.3357,11600.0
2007-11-16 12:05:00,21.98,21.99,21.96,21.97,6200.0,18.3441,18.3524,18.3274,18.3357,6200.0
2007-11-16 12:10:00,21.98,21.98,21.95,21.95,6600.0,18.3441,18.3441,18.319,18.319,6600.0
2007-11-16 12:15:00,21.95,21.98,21.95,21.98,5600.0,18.319,18.3441,18.319,18.3441,5600.0
2007-11-16 12:20:00,21.98,22.0,21.97,22.0,4200.0,18.3441,18.3608,18.3357,18.3608,4200.0
2007-11-16 12:25:00,22.0,22.0,21.97,21.97,2400.0,18.3608,18.3608,18.3357,18.3357,2400.0
2007-11-16 12:30:00,21.99,21.99,21.94,21.94,6000.0,18.3524,18.3524,18.3107,18.3107,6000.0
2007-11-16 12:35:00,21.96,21.96,21.93,21.95,4400.0,18.3274,18.3274,18.3024,18.319,4400.0
2007-11-16 12:40:00,21.93,21.95,21.92,21.93,5400.0,18.3024,18.319,18.294,18.3024,5400.0
2007-11-16 12:45:00,21.91,21.92,21.91,21.91,2200.0,18.2857,18.294,18.2857,18.2857,2200.0
2007-11-16 12:50:00,21.9,21.9,21.89,21.89,8200.0,18.2773,18.2773,18.269,18.269,8200.0
2007-11-16 12:55:00,21.89,21.89,21.84,21.84,8000.0,18.269,18.269,18.2272,18.2272,8000.0
2007-11-16 13:00:00,21.86,21.87,21.86,21.87,4200.0,18.2439,18.2523,18.2439,18.2523,4200.0
2007-11-16 13:05:00,21.87,21.89,21.86,21.87,7200.0,18.2523,18.269,18.2439,18.2523,7200.0
2007-11-16 13:10:00,21.86,21.88,21.85,21.85,6200.0,18.2439,18.2606,18.2356,18.2356,6200.0
2007-11-16 13:15:00,21.85,21.86,21.84,21.84,9000.0,18.2356,18.2439,18.2272,18.2272,9000.0
2007-11-16 13:20:00,21.85,21.85,21.79,21.79,10200.0,18.2356,18.2356,18.1855,18.1855,10200.0
2007-11-16 13:25:00,21.78,21.78,21.74,21.77,13400.0,18.1772,18.1772,18.1438,18.1688,13400.0
2007-11-16 13:30:00,21.77,21.82,21.77,21.82,25800.0,18.1688,18.2106,18.1688,18.2106,25800.0
2007-11-16 13:35:00,21.81,21.83,21.81,21.82,3600.0,18.2022,18.2189,18.2022,18.2106,3600.0
2007-11-16 13:40:00,21.82,21.84,21.8,21.82,16600.0,18.2106,18.2272,18.1939,18.2106,16600.0
2007-11-16 13:45:00,21.82,21.83,21.81,21.82,3000.0,18.2106,18.2189,18.2022,18.2106,3000.0
2007-11-16 13:50:00,21.81,21.82,21.75,21.75,11000.0,18.2022,18.2106,18.1521,18.1521,11000.0
2007-11-16 13:55:00,21.74,21.74,21.72,21.73,4600.0,18.1438,18.1438,18.1271,18.1354,4600.0
2007-11-16 14:00:00,21.73,21.73,21.7,21.72,6600.0,18.1354,18.1354,18.1104,18.1271,6600.0
2007-11-16 14:05:00,21.72,21.74,21.72,21.73,11800.0,18.1271,18.1438,18.1271,18.1354,11800.0
2007-11-16 14:10:00,21.72,21.74,21.67,21.67,12800.0,18.1271,18.1438,18.0854,18.0854,12800.0
2007-11-16 14:15:00,21.66,21.67,21.66,21.66,3000.0,18.077,18.0854,18.077,18.077,3000.0
2007-11-16 14:20:00,21.66,21.67,21.65,21.66,8600.0,18.077,18.0854,18.0687,18.077,8600.0
2007-11-16 14:25:00,21.67,21.67,21.65,21.65,22400.0,18.0854,18.0854,18.0687,18.0687,22400.0
2007-11-16 14:30:00,21.66,21.67,21.58,21.59,43200.0,18.077,18.0854,18.0103,18.0186,43200.0
2007-11-16 14:35:00,21.59,21.59,21.52,21.54,24800.0,18.0186,18.0186,17.9602,17.9769,24800.0
2007-11-16 14:40:00,21.55,21.56,21.53,21.56,9400.0,17.9852,17.9936,17.9685,17.9936,9400.0
2007-11-16 14:45:00,21.55,21.6,21.55,21.59,21600.0,17.9852,18.0269,17.9852,18.0186,21600.0
2007-11-16 14:50:00,21.6,21.68,21.6,21.68,25800.0,18.0269,18.0937,18.0269,18.0937,25800.0
2007-11-16 14:55:00,21.68,21.75,21.67,21.75,16800.0,18.0937,18.1521,18.0854,18.1521,16800.0
2007-11-16 15:00:00,21.74,21.75,21.66,21.68,29600.0,18.1438,18.1521,18.077,18.0937,29600.0
2007-11-16 15:05:00,21.67,21.76,21.67,21.75,19600.0,18.0854,18.1605,18.0854,18.1521,19600.0
2007-11-16 15:10:00,21.75,21.77,21.74,21.76,20800.0,18.1521,18.1688,18.1438,18.1605,20800.0
2007-11-16 15:15:00,21.75,21.77,21.61,21.62,56600.0,18.1521,18.1688,18.0353,18.0436,56600.0
2007-11-16 15:20:00,21.61,21.7,21.61,21.69,26800.0,18.0353,18.1104,18.0353,18.1021,26800.0
2007-11-16 15:25:00,21.7,21.72,21.68,21.68,39000.0,18.1104,18.1271,18.0937,18.0937,39000.0
2007-11-16 15:30:00,21.69,21.72,21.67,21.69,30000.0,18.1021,18.1271,18.0854,18.1021,30000.0
2007-11-16 15:35:00,21.69,21.74,21.67,21.73,31400.0,18.1021,18.1438,18.0854,18.1354,31400.0
2007-11-16 15:40:00,21.74,21.8,21.72,21.79,37600.0,18.1438,18.1939,18.1271,18.1855,37600.0
2007-11-16 15:45:00,21.79,21.88,21.78,21.86,44800.0,18.1855,18.2606,18.1772,18.2439,44800.0
2007-11-16 15:50:00,21.86,21.92,21.85,21.88,24400.0,18.2439,18.294,18.2356,18.2606,24400.0
2007-11-16 15:55:00,21.87,21.9,21.82,21.82,36600.0,18.2523,18.2773,18.2106,18.2106,36600.0
2007-11-19 09:30:00,21.73,22.18,21.73,22.14,50800.0,18.1354,18.511,18.1354,18.4776,50800.0
2007-11-19 09:35:00,22.13,22.18,22.07,22.11,207000.0,18.4693,18.511,18.4192,18.4526,207000.0
2007-11-19 09:40:00,22.11,22.12,22.07,22.09,14800.0,18.4526,18.4609,18.4192,18.4359,14800.0
2007-11-19 09:45:00,22.08,22.15,22.05,22.13,18800.0,18.4275,18.486,18.4025,18.4693,18800.0
2007-11-19 09:50:00,22.13,22.17,22.11,22.17,10600.0,18.4693,18.5027,18.4526,18.5027,10600.0
2007-11-19 09:55:00,22.18,22.27,22.18,22.23,32400.0,18.511,18.5861,18.511,18.5527,32400.0
2007-11-19 10:00:00,22.23,22.29,22.21,22.29,10200.0,18.5527,18.6028,18.536,18.6028,10200.0
2007-11-19 10:05:00,22.28,22.3,22.25,22.27,32400.0,18.5945,18.6112,18.5694,18.5861,32400.0
2007-11-19 10:10:00,22.25,22.3,22.24,22.29,35400.0,18.5694,18.6112,18.5611,18.6028,35400.0
2007-11-19 10:15:00,22.3,22.34,22.29,22.34,14200.0,18.6112,18.6445,18.6028,18.6445,14200.0
2007-11-19 10:20:00,22.33,22.4,22.32,22.38,34000.0,18.6362,18.6946,18.6278,18.6779,34000.0
2007-11-19 10:25:00,22.38,22.52,22.36,22.48,25400.0,18.6779,18.7948,18.6612,18.7614,25400.0
2007-11-19 10:30:00,22.48,22.51,22.45,22.49,42200.0,18.7614,18.7864,18.7363,18.7697,42200.0
2007-11-19 10:35:00,22.46,22.5,22.44,22.47,23800.0,18.7447,18.7781,18.728,18.753,23800.0
2007-11-19 10:40:00,22.48,22.49,22.46,22.49,13800.0,18.7614,18.7697,18.7447,18.7697,13800.0
2007-11-19 10:45:00,22.49,22.5,22.49,22.5,17400.0,18.7697,18.7781,18.7697,18.7781,17400.0
2007-11-19 10:50:00,22.5,22.5,22.46,22.47,23400.0,18.7781,18.7781,18.7447,18.753,23400.0
2007-11-19 10:55:00,22.46,22.5,22.45,22.49,13600.0,18.7447,18.7781,18.7363,18.7697,13600.0
2007-11-19 11:00:00,22.49,22.5,22.47,22.5,13400.0,18.7697,18.7781,18.753,18.7781,13400.0
2007-11-19 11:05:00,22.49,22.5,22.48,22.49,8400.0,18.7697,18.7781,18.7614,18.7697,8400.0
2007-11-19 11:10:00,22.49,22.5,22.47,22.48,48800.0,18.7697,18.7781,18.753,18.7614,48800.0
2007-11-19 11:15:00,22.48,22.49,22.44,22.44,15400.0,18.7614,18.7697,18.728,18.728,15400.0
2007-11-19 11:20:00,22.45,22.46,22.41,22.41,31200.0,18.7363,18.7447,18.703,18.703,31200.0
2007-11-19 11:25:00,22.43,22.43,22.36,22.36,17400.0,18.7196,18.7196,18.6612,18.6612,17400.0
2007-11-19 11:30:00,22.35,22.41,22.35,22.38,24200.0,18.6529,18.703,18.6529,18.6779,24200.0
2007-11-19 11:35:00,22.38,22.4,22.36,22.39,12800.0,18.6779,18.6946,18.6612,18.6863,12800.0
2007-11-19 11:40:00,22.4,22.41,22.4,22.41,26200.0,18.6946,18.703,18.6946,18.703,26200.0
2007-11-19 11:45:00,22.41,22.42,22.39,22.41,11200.0,18.703,18.7113,18.6863,18.703,11200.0
2007-11-19 11:50:00,22.42,22.46,22.42,22.42,14600.0,18.7113,18.7447,18.7113,18.7113,14600.0
2007-11-19 11:55:00,22.42,22.42,22.36,22.38,17200.0,18.7113,18.7113,18.6612,18.6779,17200.0
2007-11-19 12:00:00,22.37,22.41,22.36,22.41,8800.0,18.6696,18.703,18.6612,18.703,8800.0
2007-11-19 12:05:00,22.41,22.45,22.41,22.43,13000.0,18.703,18.7363,18.703,18.7196,13000.0
2007-11-19 12:10:00,22.43,22.43,22.41,22.41,11800.0,18.7196,18.7196,18.703,18.703,11800.0
2007-11-19 12:15:00,22.42,22.43,22.41,22.41,9000.0,18.7113,18.7196,18.703,18.703,9000.0
2007-11-19 12:20:00,22.41,22.42,22.38,22.39,5200.0,18.703,18.7113,18.6779,18.6863,5200.0
2007-11-19 12:25:00,22.38,22.4,22.38,22.38,29600.0,18.6779,18.6946,18.6779,18.6779,29600.0
2007-11-19 12:30:00,22.39,22.4,22.37,22.38,4600.0,18.6863,18.6946,18.6696,18.6779,4600.0
2007-11-19 12:35:00,22.39,22.4,22.39,22.4,4400.0,18.6863,18.6946,18.6863,18.6946,4400.0
2007-11-19 12:40:00,22.4,22.4,22.36,22.38,9200.0,18.6946,18.6946,18.6612,18.6779,9200.0
2007-11-19 12:45:00,22.39,22.43,22.39,22.43,30000.0,18.6863,18.7196,18.6863,18.7196,30000.0
2007-11-19 12:50:00,22.42,22.43,22.37,22.39,39400.0,18.7113,18.7196,18.6696,18.6863,39400.0
2007-11-19 12:55:00,22.39,22.39,22.37,22.37,1600.0,18.6863,18.6863,18.6696,18.6696,1600.0
2007-11-19 13:00:00,22.4,22.4,22.33,22.35,9400.0,18.6946,18.6946,18.6362,18.6529,9400.0
2007-11-19 13:05:00,22.35,22.35,22.33,22.34,19600.0,18.6529,18.6529,18.6362,18.6445,19600.0
2007-11-19 13:10:00,22.33,22.33,22.29,22.32,7400.0,18.6362,18.6362,18.6028,18.6278,7400.0
2007-11-19 13:15:00,22.33,22.33,22.27,22.27,10800.0,18.6362,18.6362,18.5861,18.5861,10800.0
2007-11-19 13:20:00,22.25,22.29,22.25,22.28,10800.0,18.5694,18.6028,18.5694,18.5945,10800.0
2007-11-19 13:25:00,22.29,22.3,22.27,22.3,31800.0,18.6028,18.6112,18.5861,18.6112,31800.0
2007-11-19 13:30:00,22.3,22.34,22.29,22.34,6000.0,18.6112,18.6445,18.6028,18.6445,6000.0
2007-11-19 13:35:00,22.35,22.36,22.35,22.35,59200.0,18.6529,18.6612,18.6529,18.6529,59200.0
2007-11-19 13:40:00,22.34,22.36,22.32,22.32,11800.0,18.6445,18.6612,18.6278,18.6278,11800.0
2007-11-19 13:45:00,22.33,22.34,22.32,22.32,10200.0,18.6362,18.6445,18.6278,18.6278,10200.0
2007-11-19 13:50:00,22.32,22.33,22.29,22.3,20400.0,18.6278,18.6362,18.6028,18.6112,20400.0
2007-11-19 13:55:00,22.31,22.34,22.31,22.32,9600.0,18.6195,18.6445,18.6195,18.6278,9600.0
2007-11-19 14:00:00,22.32,22.38,22.32,22.38,7000.0,18.6278,18.6779,18.6278,18.6779,7000.0
2007-11-19 14:05:00,22.35,22.41,22.35,22.41,8800.0,18.6529,18.703,18.6529,18.703,8800.0
2007-11-19 14:10:00,22.41,22.42,22.37,22.39,5400.0,18.703,18.7113,18.6696,18.6863,5400.0
2007-11-19 14:15:00,22.39,22.4,22.36,22.4,10400.0,18.6863,18.6946,18.6612,18.6946,10400.0
2007-11-19 14:20:00,22.39,22.42,22.38,22.4,10000.0,18.6863,18.7113,18.6779,18.6946,10000.0
2007-11-19 14:25:00,22.4,22.4,22.39,22.39,13000.0,18.6946,18.6946,18.6863,18.6863,13000.0
2007-11-19 14:30:00,22.39,22.4,22.35,22.35,6800.0,18.6863,18.6946,18.6529,18.6529,6800.0
2007-11-19 14:35:00,22.35,22.37,22.35,22.37,6600.0,18.6529,18.6696,18.6529,18.6696,6600.0
2007-11-19 14:40:00,22.37,22.42,22.37,22.4,11200.0,18.6696,18.7113,18.6696,18.6946,11200.0
2007-11-19 14:45:00,22.41,22.42,22.4,22.42,3600.0,18.703,18.7113,18.6946,18.7113,3600.0
2007-11-19 14:50:00,22.43,22.44,22.4,22.4,10400.0,18.7196,18.728,18.6946,18.6946,10400.0
2007-11-19 14:55:00,22.4,22.45,22.4,22.45,14400.0,18.6946,18.7363,18.6946,18.7363,14400.0
2007-11-19 15:00:00,22.43,22.45,22.37,22.43,31400.0,18.7196,18.7363,18.6696,18.7196,31400.0
2007-11-19 15:05:00,22.43,22.5,22.4,22.4,167000.0,18.7196,18.7781,18.6946,18.6946,167000.0
2007-11-19 15:10:00,22.4,22.45,22.35,22.45,29200.0,18.6946,18.7363,18.6529,18.7363,29200.0
2007-11-19 15:15:00,22.45,22.47,22.36,22.36,27400.0,18.7363,18.753,18.6612,18.6612,27400.0
2007-11-19 15:20:00,22.37,22.48,22.36,22.45,49400.0,18.6696,18.7614,18.6612,18.7363,49400.0
2007-11-19 15:25:00,22.45,22.45,22.37,22.37,29000.0,18.7363,18.7363,18.6696,18.6696,29000.0
2007-11-19 15:30:00,22.37,22.43,22.35,22.35,49000.0,18.6696,18.7196,18.6529,18.6529,49000.0
2007-11-19 15:35:00,22.35,22.36,22.27,22.27,31800.0,18.6529,18.6612,18.5861,18.5861,31800.0
2007-11-19 15:40:00,22.29,22.29,22.25,22.28,34400.0,18.6028,18.6028,18.5694,18.5945,34400.0
2007-11-19 15:45:00,22.28,22.36,22.26,22.36,64400.0,18.5945,18.6612,18.5778,18.6612,64400.0
2007-11-19 15:50:00,22.36,22.4,22.32,22.33,49200.0,18.6612,18.6946,18.6278,18.6362,49200.0
2007-11-19 15:55:00,22.32,22.33,22.28,22.29,76800.0,18.6278,18.6362,18.5945,18.6028,76800.0
2007-11-20 09:30:00,22.24,22.29,22.18,22.29,13600.0,18.5611,18.6028,18.511,18.6028,13600.0
2007-11-20 09:35:00,22.25,22.3,22.25,22.28,5800.0,18.5694,18.6112,18.5694,18.5945,5800.0
2007-11-20 09:40:00,22.29,22.35,22.25,22.31,9200.0,18.6028,18.6529,18.5694,18.6195,9200.0
2007-11-20 09:45:00,22.3,22.35,22.29,22.3,122800.0,18.6112,18.6529,18.6028,18.6112,122800.0
2007-11-20 09:50:00,22.29,22.29,22.22,22.25,34400.0,18.6028,18.6028,18.5444,18.5694,34400.0
2007-11-20 09:55:00,22.25,22.25,22.18,22.18,24800.0,18.5694,18.5694,18.511,18.511,24800.0
2007-11-20 10:00:00,22.18,22.3,22.18,22.24,7400.0,18.511,18.6112,18.511,18.5611,7400.0
2007-11-20 10:05:00,22.25,22.25,22.18,22.21,11400.0,18.5694,18.5694,18.511,18.536,11400.0
2007-11-20 10:10:00,22.22,22.25,22.16,22.17,11000.0,18.5444,18.5694,18.4943,18.5027,11000.0
2007-11-20 10:15:00,22.16,22.18,22.15,22.18,7600.0,18.4943,18.511,18.486,18.511,7600.0
2007-11-20 10:20:00,22.17,22.2,22.11,22.13,6800.0,18.5027,18.5277,18.4526,18.4693,6800.0
2007-11-20 10:25:00,22.11,22.11,22.08,22.08,100800.0,18.4526,18.4526,18.4275,18.4275,100800.0
2007-11-20 10:30:00,22.09,22.09,22.0,22.05,511200.0,18.4359,18.4359,18.3608,18.4025,511200.0
2007-11-20 10:35:00,22.03,22.04,22.0,22.02,13400.0,18.3858,18.3942,18.3608,18.3775,13400.0
2007-11-20 10:40:00,22.02,22.07,22.02,22.05,15000.0,18.3775,18.4192,18.3775,18.4025,15000.0
2007-11-20 10:45:00,22.04,22.14,22.04,22.13,14200.0,18.3942,18.4776,18.3942,18.4693,14200.0
2007-11-20 10:50:00,22.11,22.11,22.05,22.06,19000.0,18.4526,18.4526,18.4025,18.4109,19000.0
2007-11-20 10:55:00,22.05,22.06,22.04,22.06,23000.0,18.4025,18.4109,18.3942,18.4109,23000.0
2007-11-20 11:00:00,22.06,22.1,22.05,22.1,23800.0,18.4109,18.4442,18.4025,18.4442,23800.0
2007-11-20 11:05:00,22.1,22.11,22.09,22.1,6800.0,18.4442,18.4526,18.4359,18.4442,6800.0
2007-11-20 11:10:00,22.1,22.13,22.1,22.13,15200.0,18.4442,18.4693,18.4442,18.4693,15200.0
2007-11-20 11:15:00,22.1,22.13,22.1,22.13,3800.0,18.4442,18.4693,18.4442,18.4693,3800.0
2007-11-20 11:20:00,22.14,22.14,22.11,22.12,7600.0,18.4776,18.4776,18.4526,18.4609,7600.0
2007-11-20 11:25:00,22.12,22.13,22.11,22.11,4800.0,18.4609,18.4693,18.4526,18.4526,4800.0
2007-11-20 11:30:00,22.12,22.12,22.11,22.11,11400.0,18.4609,18.4609,18.4526,18.4526,11400.0
2007-11-20 11:35:00,22.11,22.13,22.11,22.11,7600.0,18.4526,18.4693,18.4526,18.4526,7600.0
2007-11-20 11:40:00,22.12,22.13,22.11,22.12,13800.0,18.4609,18.4693,18.4526,18.4609,13800.0
2007-11-20 11:45:00,22.12,22.13,22.12,22.12,14000.0,18.4609,18.4693,18.4609,18.4609,14000.0
2007-11-20 11:50:00,22.13,22.13,22.09,22.1,16200.0,18.4693,18.4693,18.4359,18.4442,16200.0
2007-11-20 11:55:00,22.1,22.1,22.09,22.1,11400.0,18.4442,18.4442,18.4359,18.4442,11400.0
2007-11-20 12:00:00,22.09,22.1,22.08,22.08,28200.0,18.4359,18.4442,18.4275,18.4275,28200.0
2007-11-20 12:05:00,22.08,22.09,22.08,22.08,19800.0,18.4275,18.4359,18.4275,18.4275,19800.0
2007-11-20 12:10:00,22.08,22.09,22.08,22.08,24400.0,18.4275,18.4359,18.4275,18.4275,24400.0
2007-11-20 12:15:00,22.09,22.1,22.08,22.09,11400.0,18.4359,18.4442,18.4275,18.4359,11400.0
2007-11-20 12:20:00,22.08,22.09,22.08,22.09,75000.0,18.4275,18.4359,18.4275,18.4359,75000.0
2007-11-20 12:25:00,22.09,22.1,22.08,22.08,28200.0,18.4359,18.4442,18.4275,18.4275,28200.0
2007-11-20 12:30:00,22.08,22.09,22.08,22.09,16800.0,18.4275,18.4359,18.4275,18.4359,16800.0
2007-11-20 12:35:00,22.09,22.11,22.09,22.1,11400.0,18.4359,18.4526,18.4359,18.4442,11400.0
2007-11-20 12:40:00,22.1,22.1,22.08,22.08,12200.0,18.4442,18.4442,18.4275,18.4275,12200.0
2007-11-20 12:45:00,22.08,22.09,22.08,22.08,9800.0,18.4275,18.4359,18.4275,18.4275,9800.0
2007-11-20 12:50:00,22.09,22.09,22.08,22.08,7000.0,18.4359,18.4359,18.4275,18.4275,7000.0
2007-11-20 12:55:00,22.08,22.08,22.04,22.07,17800.0,18.4275,18.4275,18.3942,18.4192,17800.0
2007-11-20 13:00:00,22.07,22.08,22.07,22.07,13200.0,18.4192,18.4275,18.4192,18.4192,13200.0
2007-11-20 13:05:00,22.07,22.07,22.03,22.07,26600.0,18.4192,18.4192,18.3858,18.4192,26600.0
2007-11-20 13:10:00,22.07,22.07,22.03,22.04,31600.0,18.4192,18.4192,18.3858,18.3942,31600.0
2007-11-20 13:15:00,22.05,22.2,22.04,22.15,35200.0,18.4025,18.5277,18.3942,18.486,35200.0
2007-11-20 13:20:00,22.15,22.16,22.12,22.13,11600.0,18.486,18.4943,18.4609,18.4693,11600.0
2007-11-20 13:25:00,22.13,22.13,22.07,22.1,27600.0,18.4693,18.4693,18.4192,18.4442,27600.0
2007-11-20 13:30:00,22.1,22.13,22.1,22.11,19800.0,18.4442,18.4693,18.4442,18.4526,19800.0
2007-11-20 13:35:00,22.1,22.13,22.04,22.04,117200.0,18.4442,18.4693,18.3942,18.3942,117200.0
2007-11-20 13:40:00,22.06,22.07,22.03,22.03,29400.0,18.4109,18.4192,18.3858,18.3858,29400.0
2007-11-20 13:45:00,22.03,22.05,22.03,22.03,24600.0,18.3858,18.4025,18.3858,18.3858,24600.0
2007-11-20 13:50:00,22.04,22.05,22.03,22.05,17000.0,18.3942,18.4025,18.3858,18.4025,17000.0
2007-11-20 13:55:00,22.05,22.06,22.04,22.04,130000.0,18.4025,18.4109,18.3942,18.3942,130000.0
2007-11-20 14:00:00,22.05,22.21,22.02,22.14,33400.0,18.4025,18.536,18.3775,18.4776,33400.0
2007-11-20 14:05:00,22.14,22.15,22.06,22.08,21400.0,18.4776,18.486,18.4109,18.4275,21400.0
2007-11-20 14:10:00,22.08,22.17,22.03,22.17,27800.0,18.4275,18.5027,18.3858,18.5027,27800.0
2007-11-20 14:15:00,22.15,22.17,22.13,22.15,9600.0,18.486,18.5027,18.4693,18.486,9600.0
2007-11-20 14:20:00,22.15,22.17,22.12,22.15,17400.0,18.486,18.5027,18.4609,18.486,17400.0
2007-11-20 14:25:00,22.13,22.15,22.08,22.09,23400.0,18.4693,18.486,18.4275,18.4359,23400.0
2007-11-20 14:30:00,22.11,22.19,22.09,22.14,35200.0,18.4526,18.5193,18.4359,18.4776,35200.0
2007-11-20 14:35:00,22.13,22.16,22.13,22.15,15800.0,18.4693,18.4943,18.4693,18.486,15800.0
2007-11-20 14:40:00,22.13,22.15,22.13,22.13,7000.0,18.4693,18.486,18.4693,18.4693,7000.0
2007-11-20 14:45:00,22.14,22.15,22.13,22.14,9800.0,18.4776,18.486,18.4693,18.4776,9800.0
2007-11-20 14:50:00,22.13,22.15,22.13,22.14,8000.0,18.4693,18.486,18.4693,18.4776,8000.0
2007-11-20 14:55:00,22.13,22.13,22.09,22.1,36200.0,18.4693,18.4693,18.4359,18.4442,36200.0
2007-11-20 15:00:00,22.09,22.1,22.04,22.06,71800.0,18.4359,18.4442,18.3942,18.4109,71800.0
2007-11-20 15:05:00,22.06,22.09,22.03,22.06,25200.0,18.4109,18.4359,18.3858,18.4109,25200.0
2007-11-20 15:10:00,22.05,22.09,22.01,22.08,16400.0,18.4025,18.4359,18.3691,18.4275,16400.0
2007-11-20 15:15:00,22.07,22.07,22.02,22.02,16200.0,18.4192,18.4192,18.3775,18.3775,16200.0
2007-11-20 15:20:00,22.0,22.07,21.97,22.02,70200.0,18.3608,18.4192,18.3357,18.3775,70200.0
2007-11-20 15:25:00,22.04,22.14,22.03,22.11,23400.0,18.3942,18.4776,18.3858,18.4526,23400.0
2007-11-20 15:30:00,22.12,22.2,22.12,22.14,25000.0,18.4609,18.5277,18.4609,18.4776,25000.0
2007-11-20 15:35:00,22.13,22.13,22.07,22.09,67800.0,18.4693,18.4693,18.4192,18.4359,67800.0
2007-11-20 15:40:00,22.09,22.18,22.09,22.13,34000.0,18.4359,18.511,18.4359,18.4693,34000.0
2007-11-20 15:45:00,22.13,22.13,22.07,22.08,25200.0,18.4693,18.4693,18.4192,18.4275,25200.0
2007-11-20 15:50:00,22.08,22.12,22.06,22.06,38600.0,18.4275,18.4609,18.4109,18.4109,38600.0
2007-11-20 15:55:00,22.07,22.15,22.06,22.14,63000.0,18.4192,18.486,18.4109,18.4776,63000.0
2007-11-21 09:30:00,21.93,22.11,21.93,22.11,6400.0,18.3024,18.4526,18.3024,18.4526,6400.0
2007-11-21 09:35:00,22.13,22.18,21.85,21.85,26000.0,18.4693,18.511,18.2356,18.2356,26000.0
2007-11-21 09:40:00,21.86,21.96,21.86,21.96,14800.0,18.2439,18.3274,18.2439,18.3274,14800.0
2007-11-21 09:45:00,21.98,22.02,21.92,21.96,9400.0,18.3441,18.3775,18.294,18.3274,9400.0
2007-11-21 09:50:00,21.95,22.0,21.92,21.99,34600.0,18.319,18.3608,18.294,18.3524,34600.0
2007-11-21 09:55:00,21.97,22.0,21.97,21.98,2000.0,18.3357,18.3608,18.3357,18.3441,2000.0
2007-11-21 10:00:00,21.98,22.0,21.92,21.92,107400.0,18.3441,18.3608,18.294,18.294,107400.0
2007-11-21 10:05:00,21.93,21.93,21.84,21.85,28800.0,18.3024,18.3024,18.2272,18.2356,28800.0
2007-11-21 10:10:00,21.85,21.86,21.84,21.86,17000.0,18.2356,18.2439,18.2272,18.2439,17000.0
2007-11-21 10:15:00,21.86,21.98,21.86,21.96,13600.0,18.2439,18.3441,18.2439,18.3274,13600.0
2007-11-21 10:20:00,22.0,22.0,21.97,21.97,11600.0,18.3608,18.3608,18.3357,18.3357,11600.0
2007-11-21 10:25:00,21.96,21.97,21.93,21.96,4000.0,18.3274,18.3357,18.3024,18.3274,4000.0
2007-11-21 10:30:00,21.96,21.96,21.88,21.88,30800.0,18.3274,18.3274,18.2606,18.2606,30800.0
2007-11-21 10:35:00,21.86,21.95,21.85,21.91,99400.0,18.2439,18.319,18.2356,18.2857,99400.0
2007-11-21 10:40:00,21.93,21.93,21.92,21.93,2200.0,18.3024,18.3024,18.294,18.3024,2200.0
2007-11-21 10:45:00,21.95,21.97,21.93,21.93,4400.0,18.319,18.3357,18.3024,18.3024,4400.0
2007-11-21 10:50:00,21.96,21.96,21.93,21.93,5000.0,18.3274,18.3274,18.3024,18.3024,5000.0
2007-11-21 10:55:00,21.95,21.96,21.93,21.93,15200.0,18.319,18.3274,18.3024,18.3024,15200.0
2007-11-21 11:00:00,21.95,21.95,21.91,21.92,11800.0,18.319,18.319,18.2857,18.294,11800.0
2007-11-21 11:05:00,21.93,21.98,21.93,21.98,9600.0,18.3024,18.3441,18.3024,18.3441,9600.0
2007-11-21 11:10:00,21.97,22.0,21.97,21.99,6200.0,18.3357,18.3608,18.3357,18.3524,6200.0
2007-11-21 11:15:00,22.0,22.0,21.99,21.99,2800.0,18.3608,18.3608,18.3524,18.3524,2800.0
2007-11-21 11:20:00,22.0,22.0,21.95,21.95,7600.0,18.3608,18.3608,18.319,18.319,7600.0
2007-11-21 11:25:00,21.94,21.95,21.93,21.95,7200.0,18.3107,18.319,18.3024,18.319,7200.0
2007-11-21 11:30:00,21.95,21.95,21.91,21.92,11600.0,18.319,18.319,18.2857,18.294,11600.0
2007-11-21 11:35:00,21.92,21.94,21.9,21.92,9000.0,18.294,18.3107,18.2773,18.294,9000.0
2007-11-21 11:40:00,21.91,21.92,21.9,21.9,5600.0,18.2857,18.294,18.2773,18.2773,5600.0
2007-11-21 11:45:00,21.9,21.93,21.9,21.92,14800.0,18.2773,18.3024,18.2773,18.294,14800.0
2007-11-21 11:50:00,21.93,21.98,21.93,21.95,1800.0,18.3024,18.3441,18.3024,18.319,1800.0
2007-11-21 11:55:00,21.98,21.99,21.94,21.95,11000.0,18.3441,18.3524,18.3107,18.319,11000.0
2007-11-21 12:00:00,21.95,21.98,21.93,21.97,5400.0,18.319,18.3441,18.3024,18.3357,5400.0
2007-11-21 12:05:00,21.96,21.97,21.93,21.93,3800.0,18.3274,18.3357,18.3024,18.3024,3800.0
2007-11-21 12:10:00,21.94,21.96,21.93,21.95,3400.0,18.3107,18.3274,18.3024,18.319,3400.0
2007-11-21 12:15:00,21.95,21.98,21.93,21.93,4600.0,18.319,18.3441,18.3024,18.3024,4600.0
2007-11-21 12:20:00,21.92,21.93,21.91,21.93,3200.0,18.294,18.3024,18.2857,18.3024,3200.0
2007-11-21 12:25:00,21.93,21.94,21.93,21.93,4200.0,18.3024,18.3107,18.3024,18.3024,4200.0
2007-11-21 12:30:00,21.92,21.92,21.91,21.91,1600.0,18.294,18.294,18.2857,18.2857,1600.0
2007-11-21 12:35:00,21.93,21.96,21.93,21.96,9800.0,18.3024,18.3274,18.3024,18.3274,9800.0
2007-11-21 12:40:00,21.96,22.0,21.96,22.0,5600.0,18.3274,18.3608,18.3274,18.3608,5600.0
2007-11-21 12:45:00,22.0,22.0,21.99,21.99,9400.0,18.3608,18.3608,18.3524,18.3524,9400.0
2007-11-21 12:50:00,21.98,21.98,21.92,21.94,11800.0,18.3441,18.3441,18.294,18.3107,11800.0
2007-11-21 12:55:00,21.95,21.98,21.92,21.94,11800.0,18.319,18.3441,18.294,18.3107,11800.0
2007-11-21 13:00:00,21.94,22.0,21.93,21.98,7400.0,18.3107,18.3608,18.3024,18.3441,7400.0
2007-11-21 13:05:00,21.98,22.0,21.95,21.95,5600.0,18.3441,18.3608,18.319,18.319,5600.0
2007-11-21 13:10:00,21.98,21.98,21.92,21.92,4400.0,18.3441,18.3441,18.294,18.294,4400.0
2007-11-21 13:15:00,21.92,21.94,21.9,21.93,16600.0,18.294,18.3107,18.2773,18.3024,16600.0
2007-11-21 13:20:00,21.93,21.93,21.9,21.9,7800.0,18.3024,18.3024,18.2773,18.2773,7800.0
2007-11-21 13:25:00,21.9,21.92,21.9,21.9,15200.0,18.2773,18.294,18.2773,18.2773,15200.0
2007-11-21 13:30:00,21.9,21.92,21.9,21.92,6600.0,18.2773,18.294,18.2773,18.294,6600.0
2007-11-21 13:35:00,21.92,21.93,21.91,21.93,1200.0,18.294,18.3024,18.2857,18.3024,1200.0
2007-11-21 13:40:00,21.92,21.93,21.9,21.93,4800.0,18.294,18.3024,18.2773,18.3024,4800.0
2007-11-21 13:45:00,21.93,21.94,21.91,21.94,6400.0,18.3024,18.3107,18.2857,18.3107,6400.0
2007-11-21 13:50:00,21.93,21.95,21.92,21.92,2800.0,18.3024,18.319,18.294,18.294,2800.0
2007-11-21 13:55:00,21.92,21.93,21.9,21.91,4800.0,18.294,18.3024,18.2773,18.2857,4800.0
2007-11-21 14:00:00,21.93,21.93,21.92,21.92,2200.0,18.3024,18.3024,18.294,18.294,2200.0
2007-11-21 14:05:00,21.93,21.93,21.92,21.92,2200.0,18.3024,18.3024,18.294,18.294,2200.0
2007-11-21 14:10:00,21.93,21.93,21.92,21.92,6000.0,18.3024,18.3024,18.294,18.294,6000.0
2007-11-21 14:15:00,21.93,21.93,21.91,21.92,2000.0,18.3024,18.3024,18.2857,18.294,2000.0
2007-11-21 14:20:00,21.92,21.94,21.92,21.94,5600.0,18.294,18.3107,18.294,18.3107,5600.0
2007-11-21 14:25:00,21.95,21.97,21.95,21.95,4200.0,18.319,18.3357,18.319,18.319,4200.0
2007-11-21 14:30:00,21.95,21.98,21.95,21.98,1600.0,18.319,18.3441,18.319,18.3441,1600.0
2007-11-21 14:35:00,21.96,21.98,21.95,21.95,4200.0,18.3274,18.3441,18.319,18.319,4200.0
2007-11-21 14:40:00,21.95,21.96,21.93,21.95,6600.0,18.319,18.3274,18.3024,18.319,6600.0
2007-11-21 14:45:00,21.95,21.97,21.95,21.96,3200.0,18.319,18.3357,18.319,18.3274,3200.0
2007-11-21 14:50:00,21.97,21.98,21.95,21.95,13600.0,18.3357,18.3441,18.319,18.319,13600.0
2007-11-21 14:55:00,21.96,21.97,21.93,21.93,20800.0,18.3274,18.3357,18.3024,18.3024,20800.0
2007-11-21 15:00:00,21.95,21.95,21.93,21.93,16800.0,18.319,18.319,18.3024,18.3024,16800.0
2007-11-21 15:05:00,21.93,21.93,21.9,21.9,15400.0,18.3024,18.3024,18.2773,18.2773,15400.0
2007-11-21 15:10:00,21.9,21.93,21.87,21.9,52400.0,18.2773,18.3024,18.2523,18.2773,52400.0
2007-11-21 15:15:00,21.9,21.91,21.86,21.88,42600.0,18.2773,18.2857,18.2439,18.2606,42600.0
2007-11-21 15:20:00,21.88,21.93,21.88,21.91,22000.0,18.2606,18.3024,18.2606,18.2857,22000.0
2007-11-21 15:25:00,21.91,21.92,21.9,21.91,14400.0,18.2857,18.294,18.2773,18.2857,14400.0
2007-11-21 15:30:00,21.91,21.95,21.9,21.92,12400.0,18.2857,18.319,18.2773,18.294,12400.0
2007-11-21 15:35:00,21.9,21.9,21.88,21.89,32000.0,18.2773,18.2773,18.2606,18.269,32000.0
2007-11-21 15:40:00,21.89,21.9,21.84,21.86,23600.0,18.269,18.2773,18.2272,18.2439,23600.0
2007-11-21 15:45:00,21.86,21.91,21.85,21.9,45200.0,18.2439,18.2857,18.2356,18.2773,45200.0
2007-11-21 15:50:00,21.9,21.93,21.89,21.93,32800.0,18.2773,18.3024,18.269,18.3024,32800.0
2007-11-21 15:55:00,21.93,21.93,21.86,21.87,68000.0,18.3024,18.3024,18.2439,18.2523,68000.0
2007-11-23 09:30:00,22.0,22.29,22.0,22.29,33800.0,18.3608,18.6028,18.3608,18.6028,33800.0
2007-11-23 09:35:00,22.22,22.25,22.1,22.23,45800.0,18.5444,18.5694,18.4442,18.5527,45800.0
2007-11-23 09:40:00,22.24,22.29,22.17,22.24,31200.0,18.5611,18.6028,18.5027,18.5611,31200.0
2007-11-23 09:45:00,22.22,22.34,22.2,22.33,29000.0,18.5444,18.6445,18.5277,18.6362,29000.0
2007-11-23 09:50:00,22.34,22.47,22.32,22.45,30000.0,18.6445,18.753,18.6278,18.7363,30000.0
2007-11-23 09:55:00,22.41,22.48,22.4,22.45,23600.0,18.703,18.7614,18.6946,18.7363,23600.0
2007-11-23 10:00:00,22.44,22.48,22.43,22.45,21600.0,18.728,18.7614,18.7196,18.7363,21600.0
2007-11-23 10:05:00,22.45,22.54,22.43,22.49,18200.0,18.7363,18.8114,18.7196,18.7697,18200.0
2007-11-23 10:10:00,22.48,22.5,22.48,22.5,18200.0,18.7614,18.7781,18.7614,18.7781,18200.0
2007-11-23 10:15:00,22.5,22.53,22.5,22.53,21000.0,18.7781,18.8031,18.7781,18.8031,21000.0
2007-11-23 10:20:00,22.51,22.52,22.42,22.42,27800.0,18.7864,18.7948,18.7113,18.7113,27800.0
2007-11-23 10:25:00,22.42,22.49,22.42,22.47,10800.0,18.7113,18.7697,18.7113,18.753,10800.0
2007-11-23 10:30:00,22.47,22.49,22.47,22.49,13400.0,18.753,18.7697,18.753,18.7697,13400.0
2007-11-23 10:35:00,22.49,22.52,22.48,22.5,20800.0,18.7697,18.7948,18.7614,18.7781,20800.0
2007-11-23 10:40:00,22.5,22.5,22.5,22.5,14800.0,18.7781,18.7781,18.7781,18.7781,14800.0
2007-11-23 10:45:00,22.5,22.51,22.48,22.49,22600.0,18.7781,18.7864,18.7614,18.7697,22600.0
2007-11-23 10:50:00,22.49,22.51,22.47,22.48,17600.0,18.7697,18.7864,18.753,18.7614,17600.0
2007-11-23 10:55:00,22.48,22.55,22.48,22.55,33000.0,18.7614,18.8198,18.7614,18.8198,33000.0
2007-11-23 11:00:00,22.55,22.58,22.53,22.58,21400.0,18.8198,18.8448,18.8031,18.8448,21400.0
2007-11-23 11:05:00,22.58,22.59,22.56,22.59,15200.0,18.8448,18.8532,18.8281,18.8532,15200.0
2007-11-23 11:10:00,22.59,22.59,22.57,22.59,9600.0,18.8532,18.8532,18.8365,18.8532,9600.0
2007-11-23 11:15:00,22.58,22.59,22.55,22.57,23800.0,18.8448,18.8532,18.8198,18.8365,23800.0
2007-11-23 11:20:00,22.56,22.59,22.5,22.58,16000.0,18.8281,18.8532,18.7781,18.8448,16000.0
2007-11-23 11:25:00,22.58,22.61,22.58,22.61,19800.0,18.8448,18.8699,18.8448,18.8699,19800.0
2007-11-23 11:30:00,22.61,22.61,22.6,22.61,19800.0,18.8699,18.8699,18.8615,18.8699,19800.0
2007-11-23 11:35:00,22.61,22.62,22.61,22.62,21800.0,18.8699,18.8782,18.8699,18.8782,21800.0
2007-11-23 11:40:00,22.62,22.66,22.61,22.66,26000.0,18.8782,18.9116,18.8699,18.9116,26000.0
2007-11-23 11:45:00,22.66,22.68,22.63,22.65,6000.0,18.9116,18.9283,18.8866,18.9033,6000.0
2007-11-23 11:50:00,22.65,22.66,22.65,22.66,5800.0,18.9033,18.9116,18.9033,18.9116,5800.0
2007-11-23 11:55:00,22.66,22.66,22.64,22.66,9800.0,18.9116,18.9116,18.8949,18.9116,9800.0
2007-11-23 12:00:00,22.66,22.66,22.65,22.66,14800.0,18.9116,18.9116,18.9033,18.9116,14800.0
2007-11-23 12:05:00,22.65,22.67,22.65,22.67,6200.0,18.9033,18.9199,18.9033,18.9199,6200.0
2007-11-23 12:10:00,22.67,22.71,22.67,22.68,12000.0,18.9199,18.9533,18.9199,18.9283,12000.0
2007-11-23 12:15:00,22.68,22.69,22.54,22.54,37000.0,18.9283,18.9366,18.8114,18.8114,37000.0
2007-11-23 12:20:00,22.54,22.55,22.5,22.55,7800.0,18.8114,18.8198,18.7781,18.8198,7800.0
2007-11-23 12:25:00,22.53,22.57,22.52,22.57,12400.0,18.8031,18.8365,18.7948,18.8365,12400.0
2007-11-23 12:30:00,22.58,22.62,22.57,22.6,17000.0,18.8448,18.8782,18.8365,18.8615,17000.0
2007-11-23 12:35:00,22.61,22.61,22.56,22.6,31600.0,18.8699,18.8699,18.8281,18.8615,31600.0
2007-11-23 12:40:00,22.6,22.61,22.52,22.54,45400.0,18.8615,18.8699,18.7948,18.8114,45400.0
2007-11-23 12:45:00,22.52,22.56,22.47,22.55,67400.0,18.7948,18.8281,18.753,18.8198,67400.0
2007-11-23 12:50:00,22.57,22.65,22.56,22.61,16200.0,18.8365,18.9033,18.8281,18.8699,16200.0
2007-11-23 12:55:00,22.64,22.75,22.61,22.75,79800.0,18.8949,18.9867,18.8699,18.9867,79800.0
2007-11-26 09:30:00,22.71,22.72,22.64,22.64,22400.0,18.9533,18.9617,18.8949,18.8949,22400.0
2007-11-26 09:35:00,22.65,22.77,22.65,22.77,13000.0,18.9033,19.0034,18.9033,19.0034,13000.0
2007-11-26 09:40:00,22.79,22.81,22.77,22.8,14600.0,19.0201,19.0368,19.0034,19.0284,14600.0
2007-11-26 09:45:00,22.8,22.88,22.78,22.84,46600.0,19.0284,19.0952,19.0117,19.0618,46600.0
2007-11-26 09:50:00,22.89,22.9,22.84,22.88,21200.0,19.1036,19.1119,19.0618,19.0952,21200.0
2007-11-26 09:55:00,22.85,22.91,22.83,22.84,15600.0,19.0702,19.1202,19.0535,19.0618,15600.0
2007-11-26 10:00:00,22.84,22.88,22.83,22.84,20200.0,19.0618,19.0952,19.0535,19.0618,20200.0
2007-11-26 10:05:00,22.86,22.86,22.83,22.84,11200.0,19.0785,19.0785,19.0535,19.0618,11200.0
2007-11-26 10:10:00,22.85,22.86,22.82,22.82,12000.0,19.0702,19.0785,19.0451,19.0451,12000.0
2007-11-26 10:15:00,22.82,22.83,22.78,22.78,22600.0,19.0451,19.0535,19.0117,19.0117,22600.0
2007-11-26 10:20:00,22.79,22.79,22.71,22.71,69800.0,19.0201,19.0201,18.9533,18.9533,69800.0
2007-11-26 10:25:00,22.72,22.73,22.71,22.71,21000.0,18.9617,18.97,18.9533,18.9533,21000.0
2007-11-26 10:30:00,22.72,22.75,22.72,22.74,6800.0,18.9617,18.9867,18.9617,18.9784,6800.0
2007-11-26 10:35:00,22.75,22.75,22.72,22.74,2400.0,18.9867,18.9867,18.9617,18.9784,2400.0
2007-11-26 10:40:00,22.74,22.74,22.65,22.65,7200.0,18.9784,18.9784,18.9033,18.9033,7200.0
2007-11-26 10:45:00,22.65,22.68,22.6,22.67,14800.0,18.9033,18.9283,18.8615,18.9199,14800.0
2007-11-26 10:50:00,22.68,22.68,22.61,22.63,9400.0,18.9283,18.9283,18.8699,18.8866,9400.0
2007-11-26 10:55:00,22.62,22.62,22.6,22.61,2000.0,18.8782,18.8782,18.8615,18.8699,2000.0
2007-11-26 11:00:00,22.61,22.61,22.61,22.61,2800.0,18.8699,18.8699,18.8699,18.8699,2800.0
2007-11-26 11:05:00,22.61,22.61,22.58,22.58,5000.0,18.8699,18.8699,18.8448,18.8448,5000.0
2007-11-26 11:10:00,22.59,22.6,22.58,22.58,3600.0,18.8532,18.8615,18.8448,18.8448,3600.0
2007-11-26 11:15:00,22.58,22.58,22.53,22.56,26000.0,18.8448,18.8448,18.8031,18.8281,26000.0
2007-11-26 11:20:00,22.57,22.59,22.57,22.59,1200.0,18.8365,18.8532,18.8365,18.8532,1200.0
2007-11-26 11:25:00,22.59,22.63,22.59,22.61,3600.0,18.8532,18.8866,18.8532,18.8699,3600.0
2007-11-26 11:30:00,22.62,22.64,22.6,22.6,6600.0,18.8782,18.8949,18.8615,18.8615,6600.0
2007-11-26 11:35:00,22.61,22.64,22.6,22.6,17600.0,18.8699,18.8949,18.8615,18.8615,17600.0
2007-11-26 11:40:00,22.6,22.6,22.55,22.56,7800.0,18.8615,18.8615,18.8198,18.8281,7800.0
2007-11-26 11:45:00,22.56,22.58,22.56,22.57,8400.0,18.8281,18.8448,18.8281,18.8365,8400.0
2007-11-26 11:50:00,22.58,22.58,22.57,22.58,7200.0,18.8448,18.8448,18.8365,18.8448,7200.0
2007-11-26 11:55:00,22.58,22.58,22.54,22.55,7200.0,18.8448,18.8448,18.8114,18.8198,7200.0
2007-11-26 12:00:00,22.56,22.58,22.54,22.56,16800.0,18.8281,18.8448,18.8114,18.8281,16800.0
2007-11-26 12:05:00,22.56,22.56,22.55,22.56,5400.0,18.8281,18.8281,18.8198,18.8281,5400.0
2007-11-26 12:10:00,22.55,22.58,22.55,22.57,11000.0,18.8198,18.8448,18.8198,18.8365,11000.0
2007-11-26 12:15:00,22.56,22.57,22.56,22.56,1400.0,18.8281,18.8365,18.8281,18.8281,1400.0
2007-11-26 12:20:00,22.56,22.56,22.54,22.56,23800.0,18.8281,18.8281,18.8114,18.8281,23800.0
2007-11-26 12:25:00,22.55,22.61,22.55,22.61,2800.0,18.8198,18.8699,18.8198,18.8699,2800.0
2007-11-26 12:30:00,22.62,22.67,22.62,22.67,4400.0,18.8782,18.9199,18.8782,18.9199,4400.0
2007-11-26 12:35:00,22.67,22.67,22.65,22.66,2200.0,18.9199,18.9199,18.9033,18.9116,2200.0
2007-11-26 12:40:00,22.65,22.65,22.63,22.65,2400.0,18.9033,18.9033,18.8866,18.9033,2400.0
2007-11-26 12:45:00,22.66,22.67,22.65,22.67,2600.0,18.9116,18.9199,18.9033,18.9199,2600.0
2007-11-26 12:50:00,22.65,22.67,22.65,22.65,3200.0,18.9033,18.9199,18.9033,18.9033,3200.0
2007-11-26 12:55:00,22.66,22.66,22.66,22.66,1200.0,18.9116,18.9116,18.9116,18.9116,1200.0
2007-11-26 13:00:00,22.66,22.67,22.64,22.65,13600.0,18.9116,18.9199,18.8949,18.9033,13600.0
2007-11-26 13:05:00,22.64,22.64,22.6,22.6,11600.0,18.8949,18.8949,18.8615,18.8615,11600.0
2007-11-26 13:10:00,22.61,22.61,22.59,22.59,2600.0,18.8699,18.8699,18.8532,18.8532,2600.0
2007-11-26 13:15:00,22.6,22.61,22.59,22.59,3400.0,18.8615,18.8699,18.8532,18.8532,3400.0
2007-11-26 13:20:00,22.6,22.6,22.58,22.59,2200.0,18.8615,18.8615,18.8448,18.8532,2200.0
2007-11-26 13:25:00,22.59,22.6,22.58,22.58,3800.0,18.8532,18.8615,18.8448,18.8448,3800.0
2007-11-26 13:30:00,22.59,22.61,22.58,22.59,5400.0,18.8532,18.8699,18.8448,18.8532,5400.0
2007-11-26 13:35:00,22.6,22.64,22.6,22.63,6600.0,18.8615,18.8949,18.8615,18.8866,6600.0
2007-11-26 13:40:00,22.62,22.64,22.62,22.63,5600.0,18.8782,18.8949,18.8782,18.8866,5600.0
2007-11-26 13:45:00,22.62,22.62,22.58,22.6,6000.0,18.8782,18.8782,18.8448,18.8615,6000.0
2007-11-26 13:50:00,22.61,22.62,22.59,22.59,3200.0,18.8699,18.8782,18.8532,18.8532,3200.0
2007-11-26 13:55:00,22.59,22.6,22.59,22.6,2600.0,18.8532,18.8615,18.8532,18.8615,2600.0
2007-11-26 14:00:00,22.6,22.61,22.58,22.59,8400.0,18.8615,18.8699,18.8448,18.8532,8400.0
2007-11-26 14:05:00,22.59,22.61,22.55,22.59,15200.0,18.8532,18.8699,18.8198,18.8532,15200.0
2007-11-26 14:10:00,22.61,22.61,22.59,22.6,8200.0,18.8699,18.8699,18.8532,18.8615,8200.0
2007-11-26 14:15:00,22.6,22.6,22.59,22.6,13400.0,18.8615,18.8615,18.8532,18.8615,13400.0
2007-11-26 14:20:00,22.6,22.6,22.59,22.59,11400.0,18.8615,18.8615,18.8532,18.8532,11400.0
2007-11-26 14:25:00,22.59,22.6,22.58,22.58,9600.0,18.8532,18.8615,18.8448,18.8448,9600.0
2007-11-26 14:30:00,22.59,22.6,22.55,22.56,9800.0,18.8532,18.8615,18.8198,18.8281,9800.0
2007-11-26 14:35:00,22.56,22.56,22.54,22.56,12200.0,18.8281,18.8281,18.8114,18.8281,12200.0
2007-11-26 14:40:00,22.55,22.6,22.55,22.58,17400.0,18.8198,18.8615,18.8198,18.8448,17400.0
2007-11-26 14:45:00,22.57,22.57,22.55,22.56,6600.0,18.8365,18.8365,18.8198,18.8281,6600.0
2007-11-26 14:50:00,22.56,22.57,22.55,22.55,13600.0,18.8281,18.8365,18.8198,18.8198,13600.0
2007-11-26 14:55:00,22.57,22.57,22.54,22.55,18800.0,18.8365,18.8365,18.8114,18.8198,18800.0
2007-11-26 15:00:00,22.54,22.56,22.53,22.56,16200.0,18.8114,18.8281,18.8031,18.8281,16200.0
2007-11-26 15:05:00,22.55,22.55,22.52,22.52,17400.0,18.8198,18.8198,18.7948,18.7948,17400.0
2007-11-26 15:10:00,22.5,22.53,22.47,22.49,14400.0,18.7781,18.8031,18.753,18.7697,14400.0
2007-11-26 15:15:00,22.49,22.5,22.48,22.49,9000.0,18.7697,18.7781,18.7614,18.7697,9000.0
2007-11-26 15:20:00,22.49,22.49,22.46,22.47,14200.0,18.7697,18.7697,18.7447,18.753,14200.0
2007-11-26 15:25:00,22.46,22.49,22.45,22.45,9600.0,18.7447,18.7697,18.7363,18.7363,9600.0
2007-11-26 15:30:00,22.47,22.5,22.47,22.49,11600.0,18.753,18.7781,18.753,18.7697,11600.0
2007-11-26 15:35:00,22.49,22.49,22.43,22.45,12600.0,18.7697,18.7697,18.7196,18.7363,12600.0
2007-11-26 15:40:00,22.45,22.45,22.41,22.41,12800.0,18.7363,18.7363,18.703,18.703,12800.0
2007-11-26 15:45:00,22.41,22.42,22.39,22.42,13600.0,18.703,18.7113,18.6863,18.7113,13600.0
2007-11-26 15:50:00,22.42,22.42,22.34,22.34,12000.0,18.7113,18.7113,18.6445,18.6445,12000.0
2007-11-26 15:55:00,22.35,22.36,22.3,22.34,31400.0,18.6529,18.6612,18.6112,18.6445,31400.0
2007-11-27 09:30:00,22.5,22.57,22.5,22.56,15400.0,18.7781,18.8365,18.7781,18.8281,15400.0
2007-11-27 09:35:00,22.6,22.72,22.6,22.63,14200.0,18.8615,18.9617,18.8615,18.8866,14200.0
2007-11-27 09:40:00,22.65,22.65,22.61,22.64,9800.0,18.9033,18.9033,18.8699,18.8949,9800.0
2007-11-27 09:45:00,22.66,22.66,22.6,22.62,9000.0,18.9116,18.9116,18.8615,18.8782,9000.0
2007-11-27 09:50:00,22.63,22.63,22.55,22.55,12600.0,18.8866,18.8866,18.8198,18.8198,12600.0
2007-11-27 09:55:00,22.54,22.55,22.51,22.51,8000.0,18.8114,18.8198,18.7864,18.7864,8000.0
2007-11-27 10:00:00,22.51,22.58,22.44,22.58,17800.0,18.7864,18.8448,18.728,18.8448,17800.0
2007-11-27 10:05:00,22.59,22.65,22.59,22.6,11200.0,18.8532,18.9033,18.8532,18.8615,11200.0
2007-11-27 10:10:00,22.61,22.61,22.5,22.53,27400.0,18.8699,18.8699,18.7781,18.8031,27400.0
2007-11-27 10:15:00,22.53,22.55,22.5,22.5,12800.0,18.8031,18.8198,18.7781,18.7781,12800.0
2007-11-27 10:20:00,22.51,22.51,22.45,22.48,15000.0,18.7864,18.7864,18.7363,18.7614,15000.0
2007-11-27 10:25:00,22.48,22.48,22.45,22.48,11400.0,18.7614,18.7614,18.7363,18.7614,11400.0
2007-11-27 10:30:00,22.49,22.51,22.45,22.45,32200.0,18.7697,18.7864,18.7363,18.7363,32200.0
2007-11-27 10:35:00,22.43,22.47,22.4,22.43,25000.0,18.7196,18.753,18.6946,18.7196,25000.0
2007-11-27 10:40:00,22.42,22.43,22.37,22.41,26000.0,18.7113,18.7196,18.6696,18.703,26000.0
2007-11-27 10:45:00,22.41,22.43,22.37,22.42,21400.0,18.703,18.7196,18.6696,18.7113,21400.0
2007-11-27 10:50:00,22.42,22.43,22.39,22.4,12400.0,18.7113,18.7196,18.6863,18.6946,12400.0
2007-11-27 10:55:00,22.41,22.41,22.37,22.38,17200.0,18.703,18.703,18.6696,18.6779,17200.0
2007-11-27 11:00:00,22.4,22.4,22.38,22.39,9400.0,18.6946,18.6946,18.6779,18.6863,9400.0
2007-11-27 11:05:00,22.4,22.4,22.36,22.36,5000.0,18.6946,18.6946,18.6612,18.6612,5000.0
2007-11-27 11:10:00,22.36,22.36,22.36,22.36,1800.0,18.6612,18.6612,18.6612,18.6612,1800.0
2007-11-27 11:15:00,22.35,22.36,22.3,22.32,20000.0,18.6529,18.6612,18.6112,18.6278,20000.0
2007-11-27 11:20:00,22.32,22.33,22.3,22.33,9200.0,18.6278,18.6362,18.6112,18.6362,9200.0
2007-11-27 11:25:00,22.33,22.36,22.31,22.33,14200.0,18.6362,18.6612,18.6195,18.6362,14200.0
2007-11-27 11:30:00,22.31,22.35,22.31,22.34,5600.0,18.6195,18.6529,18.6195,18.6445,5600.0
2007-11-27 11:35:00,22.35,22.36,22.3,22.31,33000.0,18.6529,18.6612,18.6112,18.6195,33000.0
2007-11-27 11:40:00,22.32,22.33,22.31,22.31,7200.0,18.6278,18.6362,18.6195,18.6195,7200.0
2007-11-27 11:45:00,22.32,22.34,22.3,22.3,6200.0,18.6278,18.6445,18.6112,18.6112,6200.0
2007-11-27 11:50:00,22.31,22.31,22.24,22.25,6800.0,18.6195,18.6195,18.5611,18.5694,6800.0
2007-11-27 11:55:00,22.23,22.24,22.21,22.23,10000.0,18.5527,18.5611,18.536,18.5527,10000.0
2007-11-27 12:00:00,22.23,22.28,22.21,22.24,59000.0,18.5527,18.5945,18.536,18.5611,59000.0
2007-11-27 12:05:00,22.25,22.27,22.24,22.27,6800.0,18.5694,18.5861,18.5611,18.5861,6800.0
2007-11-27 12:10:00,22.26,22.26,22.23,22.23,9800.0,18.5778,18.5778,18.5527,18.5527,9800.0
2007-11-27 12:15:00,22.23,22.27,22.23,22.26,4800.0,18.5527,18.5861,18.5527,18.5778,4800.0
2007-11-27 12:20:00,22.25,22.32,22.24,22.31,16600.0,18.5694,18.6278,18.5611,18.6195,16600.0
2007-11-27 12:25:00,22.31,22.31,22.28,22.3,6600.0,18.6195,18.6195,18.5945,18.6112,6600.0
2007-11-27 12:30:00,22.29,22.36,22.29,22.36,7200.0,18.6028,18.6612,18.6028,18.6612,7200.0
2007-11-27 12:35:00,22.38,22.38,22.37,22.38,9400.0,18.6779,18.6779,18.6696,18.6779,9400.0
2007-11-27 12:40:00,22.38,22.4,22.38,22.4,11000.0,18.6779,18.6946,18.6779,18.6946,11000.0
2007-11-27 12:45:00,22.41,22.46,22.41,22.46,12800.0,18.703,18.7447,18.703,18.7447,12800.0
2007-11-27 12:50:00,22.45,22.47,22.43,22.45,6600.0,18.7363,18.753,18.7196,18.7363,6600.0
2007-11-27 12:55:00,22.45,22.45,22.44,22.45,5800.0,18.7363,18.7363,18.728,18.7363,5800.0
2007-11-27 13:00:00,22.45,22.49,22.45,22.49,24000.0,18.7363,18.7697,18.7363,18.7697,24000.0
2007-11-27 13:05:00,22.47,22.48,22.43,22.46,4600.0,18.753,18.7614,18.7196,18.7447,4600.0
2007-11-27 13:10:00,22.43,22.44,22.39,22.43,11600.0,18.7196,18.728,18.6863,18.7196,11600.0
2007-11-27 13:15:00,22.43,22.46,22.43,22.45,23200.0,18.7196,18.7447,18.7196,18.7363,23200.0
2007-11-27 13:20:00,22.45,22.48,22.43,22.48,14200.0,18.7363,18.7614,18.7196,18.7614,14200.0
2007-11-27 13:25:00,22.48,22.5,22.48,22.5,49800.0,18.7614,18.7781,18.7614,18.7781,49800.0
2007-11-27 13:30:00,22.5,22.53,22.5,22.52,7800.0,18.7781,18.8031,18.7781,18.7948,7800.0
2007-11-27 13:35:00,22.52,22.53,22.5,22.53,6200.0,18.7948,18.8031,18.7781,18.8031,6200.0
2007-11-27 13:40:00,22.5,22.52,22.5,22.51,23000.0,18.7781,18.7948,18.7781,18.7864,23000.0
2007-11-27 13:45:00,22.5,22.53,22.5,22.53,19400.0,18.7781,18.8031,18.7781,18.8031,19400.0
2007-11-27 13:50:00,22.54,22.54,22.5,22.5,11400.0,18.8114,18.8114,18.7781,18.7781,11400.0
2007-11-27 13:55:00,22.5,22.51,22.5,22.51,6600.0,18.7781,18.7864,18.7781,18.7864,6600.0
2007-11-27 14:00:00,22.5,22.5,22.48,22.49,15200.0,18.7781,18.7781,18.7614,18.7697,15200.0
2007-11-27 14:05:00,22.49,22.5,22.47,22.49,13800.0,18.7697,18.7781,18.753,18.7697,13800.0
2007-11-27 14:10:00,22.52,22.52,22.5,22.5,9400.0,18.7948,18.7948,18.7781,18.7781,9400.0
2007-11-27 14:15:00,22.51,22.53,22.5,22.53,7000.0,18.7864,18.8031,18.7781,18.8031,7000.0
2007-11-27 14:20:00,22.53,22.54,22.52,22.52,3800.0,18.8031,18.8114,18.7948,18.7948,3800.0
2007-11-27 14:25:00,22.5,22.54,22.47,22.5,17000.0,18.7781,18.8114,18.753,18.7781,17000.0
2007-11-27 14:30:00,22.5,22.54,22.5,22.52,7800.0,18.7781,18.8114,18.7781,18.7948,7800.0
2007-11-27 14:35:00,22.52,22.52,22.4,22.42,13200.0,18.7948,18.7948,18.6946,18.7113,13200.0
2007-11-27 14:40:00,22.42,22.43,22.38,22.39,20400.0,18.7113,18.7196,18.6779,18.6863,20400.0
2007-11-27 14:45:00,22.4,22.42,22.39,22.41,13200.0,18.6946,18.7113,18.6863,18.703,13200.0
2007-11-27 14:50:00,22.4,22.49,22.4,22.48,31800.0,18.6946,18.7697,18.6946,18.7614,31800.0
2007-11-27 14:55:00,22.47,22.48,22.44,22.44,11800.0,18.753,18.7614,18.728,18.728,11800.0
2007-11-27 15:00:00,22.43,22.46,22.4,22.41,36800.0,18.7196,18.7447,18.6946,18.703,36800.0
2007-11-27 15:05:00,22.42,22.45,22.41,22.43,25000.0,18.7113,18.7363,18.703,18.7196,25000.0
2007-11-27 15:10:00,22.43,22.5,22.43,22.48,78800.0,18.7196,18.7781,18.7196,18.7614,78800.0
2007-11-27 15:15:00,22.45,22.46,22.43,22.43,9400.0,18.7363,18.7447,18.7196,18.7196,9400.0
2007-11-27 15:20:00,22.43,22.43,22.4,22.4,23000.0,18.7196,18.7196,18.6946,18.6946,23000.0
2007-11-27 15:25:00,22.4,22.43,22.37,22.4,48000.0,18.6946,18.7196,18.6696,18.6946,48000.0
2007-11-27 15:30:00,22.39,22.47,22.38,22.47,27200.0,18.6863,18.753,18.6779,18.753,27200.0
2007-11-27 15:35:00,22.47,22.52,22.44,22.49,40800.0,18.753,18.7948,18.728,18.7697,40800.0
2007-11-27 15:40:00,22.49,22.55,22.48,22.48,22000.0,18.7697,18.8198,18.7614,18.7614,22000.0
2007-11-27 15:45:00,22.45,22.48,22.42,22.48,20800.0,18.7363,18.7614,18.7113,18.7614,20800.0
2007-11-27 15:50:00,22.48,22.57,22.48,22.57,10600.0,18.7614,18.8365,18.7614,18.8365,10600.0
2007-11-27 15:55:00,22.57,22.57,22.49,22.52,30800.0,18.8365,18.8365,18.7697,18.7948,30800.0
2007-11-28 09:30:00,22.54,22.71,22.54,22.67,10200.0,18.8114,18.9533,18.8114,18.9199,10200.0
2007-11-28 09:35:00,22.67,22.72,22.63,22.63,7200.0,18.9199,18.9617,18.8866,18.8866,7200.0
2007-11-28 09:40:00,22.59,22.64,22.56,22.56,5600.0,18.8532,18.8949,18.8281,18.8281,5600.0
2007-11-28 09:45:00,22.55,22.65,22.55,22.65,5600.0,18.8198,18.9033,18.8198,18.9033,5600.0
2007-11-28 09:50:00,22.64,22.65,22.61,22.61,4800.0,18.8949,18.9033,18.8699,18.8699,4800.0
2007-11-28 09:55:00,22.61,22.62,22.58,22.6,4000.0,18.8699,18.8782,18.8448,18.8615,4000.0
2007-11-28 10:00:00,22.64,22.7,22.54,22.58,50800.0,18.8949,18.945,18.8114,18.8448,50800.0
2007-11-28 10:05:00,22.6,22.61,22.58,22.61,4400.0,18.8615,18.8699,18.8448,18.8699,4400.0
2007-11-28 10:10:00,22.61,22.7,22.6,22.63,31800.0,18.8699,18.945,18.8615,18.8866,31800.0
2007-11-28 10:15:00,22.63,22.73,22.63,22.73,10800.0,18.8866,18.97,18.8866,18.97,10800.0
2007-11-28 10:20:00,22.73,22.75,22.69,22.69,11000.0,18.97,18.9867,18.9366,18.9366,11000.0
2007-11-28 10:25:00,22.68,22.71,22.66,22.7,9000.0,18.9283,18.9533,18.9116,18.945,9000.0
2007-11-28 10:30:00,22.7,22.72,22.68,22.69,20400.0,18.945,18.9617,18.9283,18.9366,20400.0
2007-11-28 10:35:00,22.7,22.74,22.7,22.74,6600.0,18.945,18.9784,18.945,18.9784,6600.0
2007-11-28 10:40:00,22.74,22.83,22.74,22.78,13600.0,18.9784,19.0535,18.9784,19.0117,13600.0
2007-11-28 10:45:00,22.78,22.79,22.75,22.75,18200.0,19.0117,19.0201,18.9867,18.9867,18200.0
2007-11-28 10:50:00,22.77,22.78,22.75,22.75,31200.0,19.0034,19.0117,18.9867,18.9867,31200.0
2007-11-28 10:55:00,22.75,22.79,22.74,22.75,27800.0,18.9867,19.0201,18.9784,18.9867,27800.0
2007-11-28 11:00:00,22.77,22.84,22.75,22.83,20800.0,19.0034,19.0618,18.9867,19.0535,20800.0
2007-11-28 11:05:00,22.83,22.85,22.83,22.85,5000.0,19.0535,19.0702,19.0535,19.0702,5000.0
2007-11-28 11:10:00,22.83,22.88,22.83,22.85,5600.0,19.0535,19.0952,19.0535,19.0702,5600.0
2007-11-28 11:15:00,22.85,22.93,22.84,22.93,12400.0,19.0702,19.1369,19.0618,19.1369,12400.0
2007-11-28 11:20:00,22.91,22.95,22.89,22.9,32800.0,19.1202,19.1536,19.1036,19.1119,32800.0
2007-11-28 11:25:00,22.9,22.91,22.86,22.88,9400.0,19.1119,19.1202,19.0785,19.0952,9400.0
2007-11-28 11:30:00,22.86,22.88,22.86,22.86,7200.0,19.0785,19.0952,19.0785,19.0785,7200.0
2007-11-28 11:35:00,22.86,22.87,22.8,22.81,12600.0,19.0785,19.0869,19.0284,19.0368,12600.0
2007-11-28 11:40:00,22.79,22.85,22.77,22.85,5600.0,19.0201,19.0702,19.0034,19.0702,5600.0
2007-11-28 11:45:00,22.83,22.83,22.79,22.79,3000.0,19.0535,19.0535,19.0201,19.0201,3000.0
2007-11-28 11:50:00,22.79,22.82,22.77,22.8,9600.0,19.0201,19.0451,19.0034,19.0284,9600.0
2007-11-28 11:55:00,22.8,22.82,22.8,22.82,2200.0,19.0284,19.0451,19.0284,19.0451,2200.0
2007-11-28 12:00:00,22.8,22.83,22.8,22.83,16400.0,19.0284,19.0535,19.0284,19.0535,16400.0
2007-11-28 12:05:00,22.83,22.85,22.81,22.83,10800.0,19.0535,19.0702,19.0368,19.0535,10800.0
2007-11-28 12:10:00,22.81,22.82,22.81,22.82,3200.0,19.0368,19.0451,19.0368,19.0451,3200.0
2007-11-28 12:15:00,22.83,22.86,22.81,22.86,13000.0,19.0535,19.0785,19.0368,19.0785,13000.0
2007-11-28 12:20:00,22.86,22.89,22.85,22.87,4600.0,19.0785,19.1036,19.0702,19.0869,4600.0
2007-11-28 12:25:00,22.88,22.9,22.87,22.87,1000.0,19.0952,19.1119,19.0869,19.0869,1000.0
2007-11-28 12:30:00,22.87,22.89,22.85,22.88,4800.0,19.0869,19.1036,19.0702,19.0952,4800.0
2007-11-28 12:35:00,22.89,22.89,22.85,22.85,4200.0,19.1036,19.1036,19.0702,19.0702,4200.0
2007-11-28 12:40:00,22.85,22.9,22.84,22.88,5200.0,19.0702,19.1119,19.0618,19.0952,5200.0
2007-11-28 12:45:00,22.88,22.9,22.86,22.88,12000.0,19.0952,19.1119,19.0785,19.0952,12000.0
2007-11-28 12:50:00,22.88,22.9,22.88,22.89,4600.0,19.0952,19.1119,19.0952,19.1036,4600.0
2007-11-28 12:55:00,22.89,22.9,22.88,22.9,2600.0,19.1036,19.1119,19.0952,19.1119,2600.0
2007-11-28 13:00:00,22.88,22.9,22.87,22.89,9200.0,19.0952,19.1119,19.0869,19.1036,9200.0
2007-11-28 13:05:00,22.89,22.91,22.88,22.89,3400.0,19.1036,19.1202,19.0952,19.1036,3400.0
2007-11-28 13:10:00,22.89,22.9,22.86,22.86,8800.0,19.1036,19.1119,19.0785,19.0785,8800.0
2007-11-28 13:15:00,22.87,22.91,22.87,22.89,12000.0,19.0869,19.1202,19.0869,19.1036,12000.0
2007-11-28 13:20:00,22.9,22.92,22.89,22.89,10000.0,19.1119,19.1286,19.1036,19.1036,10000.0
2007-11-28 13:25:00,22.9,22.94,22.9,22.93,16600.0,19.1119,19.1453,19.1119,19.1369,16600.0
2007-11-28 13:30:00,22.93,22.94,22.92,22.92,6400.0,19.1369,19.1453,19.1286,19.1286,6400.0
2007-11-28 13:35:00,22.91,22.92,22.91,22.91,14200.0,19.1202,19.1286,19.1202,19.1202,14200.0
2007-11-28 13:40:00,22.92,22.92,22.87,22.87,8000.0,19.1286,19.1286,19.0869,19.0869,8000.0
2007-11-28 13:45:00,22.88,22.91,22.88,22.91,5600.0,19.0952,19.1202,19.0952,19.1202,5600.0
2007-11-28 13:50:00,22.91,22.91,22.89,22.9,15600.0,19.1202,19.1202,19.1036,19.1119,15600.0
2007-11-28 13:55:00,22.9,22.94,22.89,22.9,19600.0,19.1119,19.1453,19.1036,19.1119,19600.0
2007-11-28 14:00:00,22.92,22.94,22.9,22.93,9200.0,19.1286,19.1453,19.1119,19.1369,9200.0
2007-11-28 14:05:00,22.93,22.97,22.93,22.97,7600.0,19.1369,19.1703,19.1369,19.1703,7600.0
2007-11-28 14:10:00,22.98,23.02,22.97,23.0,13600.0,19.1787,19.212,19.1703,19.1954,13600.0
2007-11-28 14:15:00,23.0,23.03,22.96,22.96,14400.0,19.1954,19.2204,19.162,19.162,14400.0
2007-11-28 14:20:00,22.96,22.98,22.95,22.98,3600.0,19.162,19.1787,19.1536,19.1787,3600.0
2007-11-28 14:25:00,22.97,22.98,22.96,22.98,9600.0,19.1703,19.1787,19.162,19.1787,9600.0
2007-11-28 14:30:00,22.97,23.06,22.97,23.06,11400.0,19.1703,19.2454,19.1703,19.2454,11400.0
2007-11-28 14:35:00,23.07,23.09,23.05,23.06,16200.0,19.2538,19.2705,19.2371,19.2454,16200.0
2007-11-28 14:40:00,23.05,23.06,23.02,23.04,16000.0,19.2371,19.2454,19.212,19.2287,16000.0
2007-11-28 14:45:00,23.03,23.05,22.98,23.04,15200.0,19.2204,19.2371,19.1787,19.2287,15200.0
2007-11-28 14:50:00,23.04,23.09,23.03,23.08,9200.0,19.2287,19.2705,19.2204,19.2621,9200.0
2007-11-28 14:55:00,23.07,23.08,23.06,23.07,11600.0,19.2538,19.2621,19.2454,19.2538,11600.0
2007-11-28 15:00:00,23.08,23.08,23.04,23.05,20600.0,19.2621,19.2621,19.2287,19.2371,20600.0
2007-11-28 15:05:00,23.05,23.06,23.03,23.04,22600.0,19.2371,19.2454,19.2204,19.2287,22600.0
2007-11-28 15:10:00,23.04,23.08,23.04,23.08,23000.0,19.2287,19.2621,19.2287,19.2621,23000.0
2007-11-28 15:15:00,23.08,23.11,23.0,23.02,43800.0,19.2621,19.2872,19.1954,19.212,43800.0
2007-11-28 15:20:00,23.02,23.05,23.02,23.05,15400.0,19.212,19.2371,19.212,19.2371,15400.0
2007-11-28 15:25:00,23.05,23.1,23.05,23.1,20000.0,19.2371,19.2788,19.2371,19.2788,20000.0
2007-11-28 15:30:00,23.09,23.13,23.09,23.13,13200.0,19.2705,19.3039,19.2705,19.3039,13200.0
2007-11-28 15:35:00,23.14,23.18,23.13,23.18,17800.0,19.3122,19.3456,19.3039,19.3456,17800.0
2007-11-28 15:40:00,23.18,23.18,23.03,23.04,46400.0,19.3456,19.3456,19.2204,19.2287,46400.0
2007-11-28 15:45:00,23.05,23.11,23.03,23.09,17400.0,19.2371,19.2872,19.2204,19.2705,17400.0
2007-11-28 15:50:00,23.09,23.14,23.09,23.11,29000.0,19.2705,19.3122,19.2705,19.2872,29000.0
2007-11-28 15:55:00,23.11,23.2,23.1,23.18,41600.0,19.2872,19.3623,19.2788,19.3456,41600.0
2007-11-29 09:30:00,22.9,22.98,22.9,22.93,26200.0,19.1119,19.1787,19.1119,19.1369,26200.0
2007-11-29 09:35:00,22.93,23.12,22.93,23.12,14600.0,19.1369,19.2955,19.1369,19.2955,14600.0
2007-11-29 09:40:00,23.13,23.14,22.98,23.13,16600.0,19.3039,19.3122,19.1787,19.3039,16600.0
2007-11-29 09:45:00,23.13,23.14,23.03,23.06,16400.0,19.3039,19.3122,19.2204,19.2454,16400.0
2007-11-29 09:50:00,23.09,23.1,23.06,23.09,15800.0,19.2705,19.2788,19.2454,19.2705,15800.0
2007-11-29 09:55:00,23.09,23.09,23.0,23.02,10400.0,19.2705,19.2705,19.1954,19.212,10400.0
2007-11-29 10:00:00,23.01,23.01,22.86,22.86,21800.0,19.2037,19.2037,19.0785,19.0785,21800.0
2007-11-29 10:05:00,22.86,22.9,22.8,22.84,15600.0,19.0785,19.1119,19.0284,19.0618,15600.0
2007-11-29 10:10:00,22.82,22.88,22.79,22.79,16200.0,19.0451,19.0952,19.0201,19.0201,16200.0
2007-11-29 10:15:00,22.79,22.84,22.79,22.83,8400.0,19.0201,19.0618,19.0201,19.0535,8400.0
2007-11-29 10:20:00,22.82,22.84,22.77,22.82,10600.0,19.0451,19.0618,19.0034,19.0451,10600.0
2007-11-29 10:25:00,22.83,22.83,22.75,22.79,11200.0,19.0535,19.0535,18.9867,19.0201,11200.0
2007-11-29 10:30:00,22.78,22.85,22.78,22.85,8400.0,19.0117,19.0702,19.0117,19.0702,8400.0
2007-11-29 10:35:00,22.83,22.95,22.82,22.93,10400.0,19.0535,19.1536,19.0451,19.1369,10400.0
2007-11-29 10:40:00,22.94,22.99,22.94,22.97,6800.0,19.1453,19.187,19.1453,19.1703,6800.0
2007-11-29 10:45:00,22.97,22.98,22.95,22.95,3200.0,19.1703,19.1787,19.1536,19.1536,3200.0
2007-11-29 10:50:00,22.95,22.95,22.89,22.89,10400.0,19.1536,19.1536,19.1036,19.1036,10400.0
2007-11-29 10:55:00,22.89,22.9,22.86,22.89,9200.0,19.1036,19.1119,19.0785,19.1036,9200.0
2007-11-29 11:00:00,22.89,22.89,22.84,22.84,7000.0,19.1036,19.1036,19.0618,19.0618,7000.0
2007-11-29 11:05:00,22.83,22.86,22.82,22.86,5400.0,19.0535,19.0785,19.0451,19.0785,5400.0
2007-11-29 11:10:00,22.86,22.89,22.86,22.86,7400.0,19.0785,19.1036,19.0785,19.0785,7400.0
2007-11-29 11:15:00,22.88,22.88,22.84,22.84,5600.0,19.0952,19.0952,19.0618,19.0618,5600.0
2007-11-29 11:20:00,22.82,22.83,22.79,22.82,10600.0,19.0451,19.0535,19.0201,19.0451,10600.0
2007-11-29 11:25:00,22.83,22.89,22.83,22.89,12400.0,19.0535,19.1036,19.0535,19.1036,12400.0
2007-11-29 11:30:00,22.9,22.97,22.9,22.94,13600.0,19.1119,19.1703,19.1119,19.1453,13600.0
2007-11-29 11:35:00,22.94,22.94,22.91,22.92,6400.0,19.1453,19.1453,19.1202,19.1286,6400.0
2007-11-29 11:40:00,22.91,22.98,22.91,22.96,6600.0,19.1202,19.1787,19.1202,19.162,6600.0
2007-11-29 11:45:00,22.96,23.0,22.95,22.95,8800.0,19.162,19.1954,19.1536,19.1536,8800.0
2007-11-29 11:50:00,22.95,22.96,22.91,22.92,4400.0,19.1536,19.162,19.1202,19.1286,4400.0
2007-11-29 11:55:00,22.93,22.94,22.92,22.94,4400.0,19.1369,19.1453,19.1286,19.1453,4400.0
2007-11-29 12:00:00,22.94,22.94,22.9,22.91,14200.0,19.1453,19.1453,19.1119,19.1202,14200.0
2007-11-29 12:05:00,22.9,22.92,22.83,22.84,19000.0,19.1119,19.1286,19.0535,19.0618,19000.0
2007-11-29 12:10:00,22.83,22.83,22.79,22.8,17400.0,19.0535,19.0535,19.0201,19.0284,17400.0
2007-11-29 12:15:00,22.79,22.82,22.78,22.78,10000.0,19.0201,19.0451,19.0117,19.0117,10000.0
2007-11-29 12:20:00,22.79,22.85,22.79,22.85,6600.0,19.0201,19.0702,19.0201,19.0702,6600.0
2007-11-29 12:25:00,22.85,22.91,22.85,22.91,4000.0,19.0702,19.1202,19.0702,19.1202,4000.0
2007-11-29 12:30:00,22.9,22.91,22.9,22.91,1800.0,19.1119,19.1202,19.1119,19.1202,1800.0
2007-11-29 12:35:00,22.91,22.91,22.88,22.88,5600.0,19.1202,19.1202,19.0952,19.0952,5600.0
2007-11-29 12:40:00,22.88,22.88,22.87,22.88,2400.0,19.0952,19.0952,19.0869,19.0952,2400.0
2007-11-29 12:45:00,22.89,22.91,22.84,22.85,7600.0,19.1036,19.1202,19.0618,19.0702,7600.0
2007-11-29 12:50:00,22.85,22.87,22.85,22.87,4400.0,19.0702,19.0869,19.0702,19.0869,4400.0
2007-11-29 12:55:00,22.87,22.88,22.85,22.88,4000.0,19.0869,19.0952,19.0702,19.0952,4000.0
2007-11-29 13:00:00,22.88,22.92,22.88,22.89,13000.0,19.0952,19.1286,19.0952,19.1036,13000.0
2007-11-29 13:05:00,22.87,22.88,22.86,22.88,4800.0,19.0869,19.0952,19.0785,19.0952,4800.0
2007-11-29 13:10:00,22.89,22.89,22.86,22.89,6800.0,19.1036,19.1036,19.0785,19.1036,6800.0
2007-11-29 13:15:00,22.89,22.92,22.89,22.91,4200.0,19.1036,19.1286,19.1036,19.1202,4200.0
2007-11-29 13:20:00,22.92,22.97,22.92,22.95,7800.0,19.1286,19.1703,19.1286,19.1536,7800.0
2007-11-29 13:25:00,22.94,22.94,22.9,22.9,2600.0,19.1453,19.1453,19.1119,19.1119,2600.0
2007-11-29 13:30:00,22.91,22.98,22.91,22.96,5400.0,19.1202,19.1787,19.1202,19.162,5400.0
2007-11-29 13:35:00,22.93,22.93,22.91,22.92,4400.0,19.1369,19.1369,19.1202,19.1286,4400.0
2007-11-29 13:40:00,22.92,22.92,22.86,22.89,8200.0,19.1286,19.1286,19.0785,19.1036,8200.0
2007-11-29 13:45:00,22.86,22.9,22.86,22.88,5400.0,19.0785,19.1119,19.0785,19.0952,5400.0
2007-11-29 13:50:00,22.88,22.97,22.88,22.97,6600.0,19.0952,19.1703,19.0952,19.1703,6600.0
2007-11-29 13:55:00,22.96,22.98,22.95,22.95,5800.0,19.162,19.1787,19.1536,19.1536,5800.0
2007-11-29 14:00:00,22.95,22.95,22.86,22.86,6200.0,19.1536,19.1536,19.0785,19.0785,6200.0
2007-11-29 14:05:00,22.87,22.9,22.86,22.89,5200.0,19.0869,19.1119,19.0785,19.1036,5200.0
2007-11-29 14:10:00,22.89,22.93,22.88,22.92,9600.0,19.1036,19.1369,19.0952,19.1286,9600.0
2007-11-29 14:15:00,22.94,22.99,22.93,22.93,7400.0,19.1453,19.187,19.1369,19.1369,7400.0
2007-11-29 14:20:00,22.95,22.98,22.92,22.94,6200.0,19.1536,19.1787,19.1286,19.1453,6200.0
2007-11-29 14:25:00,22.96,23.0,22.96,22.97,4800.0,19.162,19.1954,19.162,19.1703,4800.0
2007-11-29 14:30:00,22.97,22.97,22.93,22.93,4400.0,19.1703,19.1703,19.1369,19.1369,4400.0
2007-11-29 14:35:00,22.93,22.99,22.93,22.93,8400.0,19.1369,19.187,19.1369,19.1369,8400.0
2007-11-29 14:40:00,22.93,22.99,22.92,22.96,8800.0,19.1369,19.187,19.1286,19.162,8800.0
2007-11-29 14:45:00,22.98,23.0,22.95,23.0,31800.0,19.1787,19.1954,19.1536,19.1954,31800.0
2007-11-29 14:50:00,23.0,23.01,22.93,22.93,17200.0,19.1954,19.2037,19.1369,19.1369,17200.0
2007-11-29 14:55:00,22.93,22.96,22.92,22.95,7800.0,19.1369,19.162,19.1286,19.1536,7800.0
2007-11-29 15:00:00,22.93,23.02,22.91,22.98,12400.0,19.1369,19.212,19.1202,19.1787,12400.0
2007-11-29 15:05:00,22.99,22.99,22.97,22.98,5800.0,19.187,19.187,19.1703,19.1787,5800.0
2007-11-29 15:10:00,22.97,23.0,22.93,22.93,7400.0,19.1703,19.1954,19.1369,19.1369,7400.0
2007-11-29 15:15:00,22.93,22.96,22.92,22.96,6600.0,19.1369,19.162,19.1286,19.162,6600.0
2007-11-29 15:20:00,22.96,22.97,22.93,22.97,9800.0,19.162,19.1703,19.1369,19.1703,9800.0
2007-11-29 15:25:00,22.97,23.0,22.97,22.99,11000.0,19.1703,19.1954,19.1703,19.187,11000.0
2007-11-29 15:30:00,23.0,23.0,22.93,22.95,8600.0,19.1954,19.1954,19.1369,19.1536,8600.0
2007-11-29 15:35:00,22.95,23.0,22.95,22.98,11400.0,19.1536,19.1954,19.1536,19.1787,11400.0
2007-11-29 15:40:00,22.97,22.99,22.93,22.97,10600.0,19.1703,19.187,19.1369,19.1703,10600.0
2007-11-29 15:45:00,22.97,23.0,22.97,22.98,14200.0,19.1703,19.1954,19.1703,19.1787,14200.0
2007-11-29 15:50:00,22.96,22.99,22.95,22.98,11800.0,19.162,19.187,19.1536,19.1787,11800.0
2007-11-29 15:55:00,22.98,23.0,22.96,22.99,21400.0,19.1787,19.1954,19.162,19.187,21400.0
2007-11-30 09:30:00,23.11,23.11,23.0,23.02,38600.0,19.2872,19.2872,19.1954,19.212,38600.0
2007-11-30 09:35:00,23.05,23.28,23.04,23.22,25600.0,19.2371,19.429,19.2287,19.379,25600.0
2007-11-30 09:40:00,23.23,23.23,22.96,23.0,17400.0,19.3873,19.3873,19.162,19.1954,17400.0
2007-11-30 09:45:00,23.0,23.0,22.88,22.93,11400.0,19.1954,19.1954,19.0952,19.1369,11400.0
2007-11-30 09:50:00,22.93,22.95,22.92,22.93,19400.0,19.1369,19.1536,19.1286,19.1369,19400.0
2007-11-30 09:55:00,22.95,22.98,22.93,22.98,6000.0,19.1536,19.1787,19.1369,19.1787,6000.0
2007-11-30 10:00:00,22.98,23.14,22.98,23.14,12200.0,19.1787,19.3122,19.1787,19.3122,12200.0
2007-11-30 10:05:00,23.14,23.14,23.09,23.1,11200.0,19.3122,19.3122,19.2705,19.2788,11200.0
2007-11-30 10:10:00,23.11,23.11,23.01,23.06,7400.0,19.2872,19.2872,19.2037,19.2454,7400.0
2007-11-30 10:15:00,23.05,23.1,23.05,23.07,13400.0,19.2371,19.2788,19.2371,19.2538,13400.0
2007-11-30 10:20:00,23.07,23.08,23.03,23.03,9200.0,19.2538,19.2621,19.2204,19.2204,9200.0
2007-11-30 10:25:00,23.03,23.06,23.0,23.0,22400.0,19.2204,19.2454,19.1954,19.1954,22400.0
2007-11-30 10:30:00,23.0,23.02,22.98,22.99,34600.0,19.1954,19.212,19.1787,19.187,34600.0
2007-11-30 10:35:00,22.99,23.0,22.98,23.0,21000.0,19.187,19.1954,19.1787,19.1954,21000.0
2007-11-30 10:40:00,23.0,23.0,22.98,23.0,5200.0,19.1954,19.1954,19.1787,19.1954,5200.0
2007-11-30 10:45:00,22.98,23.0,22.98,23.0,8800.0,19.1787,19.1954,19.1787,19.1954,8800.0
2007-11-30 10:50:00,22.99,23.02,22.99,22.99,23600.0,19.187,19.212,19.187,19.187,23600.0
2007-11-30 10:55:00,22.99,22.99,22.95,22.99,5000.0,19.187,19.187,19.1536,19.187,5000.0
2007-11-30 11:00:00,22.97,22.98,22.92,22.93,8800.0,19.1703,19.1787,19.1286,19.1369,8800.0
2007-11-30 11:05:00,22.95,22.95,22.93,22.94,3600.0,19.1536,19.1536,19.1369,19.1453,3600.0
2007-11-30 11:10:00,22.94,22.94,22.9,22.9,7000.0,19.1453,19.1453,19.1119,19.1119,7000.0
2007-11-30 11:15:00,22.89,22.9,22.82,22.84,17400.0,19.1036,19.1119,19.0451,19.0618,17400.0
2007-11-30 11:20:00,22.84,22.86,22.84,22.84,19000.0,19.0618,19.0785,19.0618,19.0618,19000.0
2007-11-30 11:25:00,22.84,22.86,22.84,22.86,10200.0,19.0618,19.0785,19.0618,19.0785,10200.0
2007-11-30 11:30:00,22.86,22.88,22.86,22.86,8000.0,19.0785,19.0952,19.0785,19.0785,8000.0
2007-11-30 11:35:00,22.86,22.86,22.82,22.82,8200.0,19.0785,19.0785,19.0451,19.0451,8200.0
2007-11-30 11:40:00,22.83,22.88,22.82,22.88,5600.0,19.0535,19.0952,19.0451,19.0952,5600.0
2007-11-30 11:45:00,22.88,22.91,22.86,22.91,11200.0,19.0952,19.1202,19.0785,19.1202,11200.0
2007-11-30 11:50:00,22.9,22.93,22.89,22.91,9200.0,19.1119,19.1369,19.1036,19.1202,9200.0
2007-11-30 11:55:00,22.91,22.96,22.91,22.93,6600.0,19.1202,19.162,19.1202,19.1369,6600.0
2007-11-30 12:00:00,22.95,22.95,22.88,22.88,13400.0,19.1536,19.1536,19.0952,19.0952,13400.0
2007-11-30 12:05:00,22.88,22.88,22.77,22.78,15800.0,19.0952,19.0952,19.0034,19.0117,15800.0
2007-11-30 12:10:00,22.78,22.83,22.78,22.82,5000.0,19.0117,19.0535,19.0117,19.0451,5000.0
2007-11-30 12:15:00,22.83,22.84,22.81,22.83,7200.0,19.0535,19.0618,19.0368,19.0535,7200.0
2007-11-30 12:20:00,22.84,22.88,22.84,22.86,6200.0,19.0618,19.0952,19.0618,19.0785,6200.0
2007-11-30 12:25:00,22.89,22.93,22.87,22.92,8000.0,19.1036,19.1369,19.0869,19.1286,8000.0
2007-11-30 12:30:00,22.92,22.95,22.92,22.95,5600.0,19.1286,19.1536,19.1286,19.1536,5600.0
2007-11-30 12:35:00,22.94,22.96,22.9,22.9,12400.0,19.1453,19.162,19.1119,19.1119,12400.0
2007-11-30 12:40:00,22.89,22.89,22.84,22.84,7400.0,19.1036,19.1036,19.0618,19.0618,7400.0
2007-11-30 12:45:00,22.84,22.86,22.83,22.84,13600.0,19.0618,19.0785,19.0535,19.0618,13600.0
2007-11-30 12:50:00,22.84,22.84,22.81,22.83,9200.0,19.0618,19.0618,19.0368,19.0535,9200.0
2007-11-30 12:55:00,22.83,22.84,22.8,22.81,16400.0,19.0535,19.0618,19.0284,19.0368,16400.0
2007-11-30 13:00:00,22.81,22.83,22.8,22.83,9600.0,19.0368,19.0535,19.0284,19.0535,9600.0
2007-11-30 13:05:00,22.83,22.83,22.8,22.83,20600.0,19.0535,19.0535,19.0284,19.0535,20600.0
2007-11-30 13:10:00,22.82,22.88,22.82,22.88,13400.0,19.0451,19.0952,19.0451,19.0952,13400.0
2007-11-30 13:15:00,22.89,22.97,22.89,22.97,12200.0,19.1036,19.1703,19.1036,19.1703,12200.0
2007-11-30 13:20:00,22.95,22.98,22.93,22.93,10800.0,19.1536,19.1787,19.1369,19.1369,10800.0
2007-11-30 13:25:00,22.93,22.95,22.9,22.95,13800.0,19.1369,19.1536,19.1119,19.1536,13800.0
2007-11-30 13:30:00,22.94,22.95,22.9,22.93,14800.0,19.1453,19.1536,19.1119,19.1369,14800.0
2007-11-30 13:35:00,22.93,23.0,22.93,23.0,25000.0,19.1369,19.1954,19.1369,19.1954,25000.0
2007-11-30 13:40:00,23.0,23.0,22.99,23.0,4000.0,19.1954,19.1954,19.187,19.1954,4000.0
2007-11-30 13:45:00,22.99,23.0,22.96,22.96,8600.0,19.187,19.1954,19.162,19.162,8600.0
2007-11-30 13:50:00,22.96,22.96,22.91,22.93,11400.0,19.162,19.162,19.1202,19.1369,11400.0
2007-11-30 13:55:00,22.92,22.95,22.92,22.94,4600.0,19.1286,19.1536,19.1286,19.1453,4600.0
2007-11-30 14:00:00,22.94,22.95,22.93,22.93,10000.0,19.1453,19.1536,19.1369,19.1369,10000.0
2007-11-30 14:05:00,22.93,22.96,22.93,22.95,7400.0,19.1369,19.162,19.1369,19.1536,7400.0
2007-11-30 14:10:00,22.96,22.96,22.94,22.95,9200.0,19.162,19.162,19.1453,19.1536,9200.0
2007-11-30 14:15:00,22.95,22.97,22.95,22.95,24800.0,19.1536,19.1703,19.1536,19.1536,24800.0
2007-11-30 14:20:00,22.95,22.96,22.94,22.94,8800.0,19.1536,19.162,19.1453,19.1453,8800.0
2007-11-30 14:25:00,22.95,22.95,22.93,22.93,13200.0,19.1536,19.1536,19.1369,19.1369,13200.0
2007-11-30 14:30:00,22.93,22.95,22.93,22.95,28400.0,19.1369,19.1536,19.1369,19.1536,28400.0
2007-11-30 14:35:00,22.95,22.98,22.95,22.97,21600.0,19.1536,19.1787,19.1536,19.1703,21600.0
2007-11-30 14:40:00,22.98,22.98,22.95,22.98,12000.0,19.1787,19.1787,19.1536,19.1787,12000.0
2007-11-30 14:45:00,22.97,22.98,22.93,22.94,25000.0,19.1703,19.1787,19.1369,19.1453,25000.0
2007-11-30 14:50:00,22.95,22.95,22.91,22.92,15000.0,19.1536,19.1536,19.1202,19.1286,15000.0
2007-11-30 14:55:00,22.93,22.95,22.93,22.95,15200.0,19.1369,19.1536,19.1369,19.1536,15200.0
2007-11-30 15:00:00,22.95,22.95,22.93,22.93,15800.0,19.1536,19.1536,19.1369,19.1369,15800.0
2007-11-30 15:05:00,22.93,22.93,22.88,22.9,17400.0,19.1369,19.1369,19.0952,19.1119,17400.0
2007-11-30 15:10:00,22.9,22.93,22.87,22.92,26200.0,19.1119,19.1369,19.0869,19.1286,26200.0
2007-11-30 15:15:00,22.91,22.92,22.9,22.92,14400.0,19.1202,19.1286,19.1119,19.1286,14400.0
2007-11-30 15:20:00,22.91,22.93,22.89,22.93,23000.0,19.1202,19.1369,19.1036,19.1369,23000.0
2007-11-30 15:25:00,22.93,23.0,22.93,22.98,32600.0,19.1369,19.1954,19.1369,19.1787,32600.0
2007-11-30 15:30:00,22.97,23.0,22.94,22.94,15600.0,19.1703,19.1954,19.1453,19.1453,15600.0
2007-11-30 15:35:00,22.94,22.96,22.93,22.96,17600.0,19.1453,19.162,19.1369,19.162,17600.0
2007-11-30 15:40:00,22.96,23.0,22.96,23.0,28600.0,19.162,19.1954,19.162,19.1954,28600.0
2007-11-30 15:45:00,22.99,23.0,22.93,22.93,27200.0,19.187,19.1954,19.1369,19.1369,27200.0
2007-11-30 15:50:00,22.93,22.95,22.91,22.91,43600.0,19.1369,19.1536,19.1202,19.1202,43600.0
2007-11-30 15:55:00,22.92,22.95,22.89,22.9,86200.0,19.1286,19.1536,19.1036,19.1119,86200.0
2007-12-03 09:30:00,22.82,22.86,22.82,22.82,35400.0,19.0451,19.0785,19.0451,19.0451,35400.0
2007-12-03 09:35:00,22.83,22.84,22.74,22.75,25200.0,19.0535,19.0618,18.9784,18.9867,25200.0
2007-12-03 09:40:00,22.75,22.78,22.72,22.74,17200.0,18.9867,19.0117,18.9617,18.9784,17200.0
2007-12-03 09:45:00,22.73,22.75,22.66,22.66,16200.0,18.97,18.9867,18.9116,18.9116,16200.0
2007-12-03 09:50:00,22.66,22.67,22.61,22.61,23000.0,18.9116,18.9199,18.8699,18.8699,23000.0
2007-12-03 09:55:00,22.61,22.61,22.52,22.52,20600.0,18.8699,18.8699,18.7948,18.7948,20600.0
2007-12-03 10:00:00,22.53,22.53,22.43,22.43,32200.0,18.8031,18.8031,18.7196,18.7196,32200.0
2007-12-03 10:05:00,22.43,22.52,22.43,22.52,14000.0,18.7196,18.7948,18.7196,18.7948,14000.0
2007-12-03 10:10:00,22.52,22.6,22.52,22.59,10400.0,18.7948,18.8615,18.7948,18.8532,10400.0
2007-12-03 10:15:00,22.58,22.61,22.58,22.61,11200.0,18.8448,18.8699,18.8448,18.8699,11200.0
2007-12-03 10:20:00,22.62,22.67,22.61,22.67,11400.0,18.8782,18.9199,18.8699,18.9199,11400.0
2007-12-03 10:25:00,22.67,22.73,22.67,22.73,11200.0,18.9199,18.97,18.9199,18.97,11200.0
2007-12-03 10:30:00,22.73,22.75,22.73,22.74,10400.0,18.97,18.9867,18.97,18.9784,10400.0
2007-12-03 10:35:00,22.75,22.76,22.75,22.75,7600.0,18.9867,18.9951,18.9867,18.9867,7600.0
2007-12-03 10:40:00,22.75,22.75,22.75,22.75,10000.0,18.9867,18.9867,18.9867,18.9867,10000.0
2007-12-03 10:45:00,22.74,22.77,22.74,22.77,12400.0,18.9784,19.0034,18.9784,19.0034,12400.0
2007-12-03 10:50:00,22.77,22.79,22.77,22.79,9400.0,19.0034,19.0201,19.0034,19.0201,9400.0
2007-12-03 10:55:00,22.8,22.86,22.8,22.85,14600.0,19.0284,19.0785,19.0284,19.0702,14600.0
2007-12-03 11:00:00,22.86,22.89,22.84,22.89,18000.0,19.0785,19.1036,19.0618,19.1036,18000.0
2007-12-03 11:05:00,22.89,22.9,22.88,22.88,12400.0,19.1036,19.1119,19.0952,19.0952,12400.0
2007-12-03 11:10:00,22.88,22.89,22.79,22.79,31400.0,19.0952,19.1036,19.0201,19.0201,31400.0
2007-12-03 11:15:00,22.79,22.79,22.75,22.75,9200.0,19.0201,19.0201,18.9867,18.9867,9200.0
2007-12-03 11:20:00,22.75,22.85,22.75,22.85,23600.0,18.9867,19.0702,18.9867,19.0702,23600.0
2007-12-03 11:25:00,22.85,22.85,22.84,22.85,11400.0,19.0702,19.0702,19.0618,19.0702,11400.0
2007-12-03 11:30:00,22.85,22.85,22.84,22.85,11400.0,19.0702,19.0702,19.0618,19.0702,11400.0
2007-12-03 11:35:00,22.85,22.88,22.85,22.88,29000.0,19.0702,19.0952,19.0702,19.0952,29000.0
2007-12-03 11:40:00,22.87,22.88,22.84,22.84,8200.0,19.0869,19.0952,19.0618,19.0618,8200.0
2007-12-03 11:45:00,22.86,22.86,22.83,22.85,11800.0,19.0785,19.0785,19.0535,19.0702,11800.0
2007-12-03 11:50:00,22.85,22.86,22.84,22.86,16800.0,19.0702,19.0785,19.0618,19.0785,16800.0
2007-12-03 11:55:00,22.86,22.88,22.86,22.88,16800.0,19.0785,19.0952,19.0785,19.0952,16800.0
2007-12-03 12:00:00,22.88,22.9,22.88,22.9,19400.0,19.0952,19.1119,19.0952,19.1119,19400.0
2007-12-03 12:05:00,22.9,22.9,22.88,22.89,6200.0,19.1119,19.1119,19.0952,19.1036,6200.0
2007-12-03 12:10:00,22.89,22.9,22.89,22.9,14800.0,19.1036,19.1119,19.1036,19.1119,14800.0
2007-12-03 12:15:00,22.9,22.9,22.89,22.9,5200.0,19.1119,19.1119,19.1036,19.1119,5200.0
2007-12-03 12:20:00,22.9,22.92,22.89,22.9,10200.0,19.1119,19.1286,19.1036,19.1119,10200.0
2007-12-03 12:25:00,22.9,23.0,22.9,23.0,25000.0,19.1119,19.1954,19.1119,19.1954,25000.0
2007-12-03 12:30:00,23.0,23.02,23.0,23.01,12800.0,19.1954,19.212,19.1954,19.2037,12800.0
2007-12-03 12:35:00,23.01,23.02,23.0,23.02,10800.0,19.2037,19.212,19.1954,19.212,10800.0
2007-12-03 12:40:00,23.01,23.02,23.0,23.0,7200.0,19.2037,19.212,19.1954,19.1954,7200.0
2007-12-03 12:45:00,23.01,23.03,23.0,23.0,10200.0,19.2037,19.2204,19.1954,19.1954,10200.0
2007-12-03 12:50:00,23.0,23.02,23.0,23.0,5600.0,19.1954,19.212,19.1954,19.1954,5600.0
2007-12-03 12:55:00,23.0,23.0,22.93,22.93,8600.0,19.1954,19.1954,19.1369,19.1369,8600.0
2007-12-03 13:00:00,22.93,22.94,22.89,22.89,8600.0,19.1369,19.1453,19.1036,19.1036,8600.0
2007-12-03 13:05:00,22.9,22.9,22.89,22.89,9400.0,19.1119,19.1119,19.1036,19.1036,9400.0
2007-12-03 13:10:00,22.89,22.89,22.86,22.86,13400.0,19.1036,19.1036,19.0785,19.0785,13400.0
2007-12-03 13:15:00,22.86,22.9,22.86,22.88,15600.0,19.0785,19.1119,19.0785,19.0952,15600.0
2007-12-03 13:20:00,22.88,22.89,22.86,22.86,10400.0,19.0952,19.1036,19.0785,19.0785,10400.0
2007-12-03 13:25:00,22.86,22.87,22.79,22.79,13200.0,19.0785,19.0869,19.0201,19.0201,13200.0
2007-12-03 13:30:00,22.79,22.8,22.75,22.78,12600.0,19.0201,19.0284,18.9867,19.0117,12600.0
2007-12-03 13:35:00,22.78,22.79,22.75,22.75,8800.0,19.0117,19.0201,18.9867,18.9867,8800.0
2007-12-03 13:40:00,22.75,22.76,22.74,22.75,13400.0,18.9867,18.9951,18.9784,18.9867,13400.0
2007-12-03 13:45:00,22.74,22.74,22.7,22.72,16000.0,18.9784,18.9784,18.945,18.9617,16000.0
2007-12-03 13:50:00,22.72,22.72,22.71,22.72,6800.0,18.9617,18.9617,18.9533,18.9617,6800.0
2007-12-03 13:55:00,22.72,22.73,22.71,22.71,8400.0,18.9617,18.97,18.9533,18.9533,8400.0
2007-12-03 14:00:00,22.72,22.74,22.71,22.74,9800.0,18.9617,18.9784,18.9533,18.9784,9800.0
2007-12-03 14:05:00,22.73,22.79,22.73,22.78,16000.0,18.97,19.0201,18.97,19.0117,16000.0
2007-12-03 14:10:00,22.78,22.78,22.76,22.78,10800.0,19.0117,19.0117,18.9951,19.0117,10800.0
2007-12-03 14:15:00,22.77,22.78,22.77,22.78,11200.0,19.0034,19.0117,19.0034,19.0117,11200.0
2007-12-03 14:20:00,22.78,22.79,22.78,22.79,10400.0,19.0117,19.0201,19.0117,19.0201,10400.0
2007-12-03 14:25:00,22.79,22.79,22.74,22.74,8200.0,19.0201,19.0201,18.9784,18.9784,8200.0
2007-12-03 14:30:00,22.72,22.74,22.72,22.74,14800.0,18.9617,18.9784,18.9617,18.9784,14800.0
2007-12-03 14:35:00,22.73,22.76,22.73,22.76,14400.0,18.97,18.9951,18.97,18.9951,14400.0
2007-12-03 14:40:00,22.77,22.81,22.75,22.8,10400.0,19.0034,19.0368,18.9867,19.0284,10400.0
2007-12-03 14:45:00,22.79,22.82,22.79,22.82,15600.0,19.0201,19.0451,19.0201,19.0451,15600.0
2007-12-03 14:50:00,22.81,22.84,22.8,22.83,8400.0,19.0368,19.0618,19.0284,19.0535,8400.0
2007-12-03 14:55:00,22.84,22.86,22.84,22.85,13800.0,19.0618,19.0785,19.0618,19.0702,13800.0
2007-12-03 15:00:00,22.85,22.85,22.84,22.84,8000.0,19.0702,19.0702,19.0618,19.0618,8000.0
2007-12-03 15:05:00,22.84,22.85,22.81,22.82,17200.0,19.0618,19.0702,19.0368,19.0451,17200.0
2007-12-03 15:10:00,22.81,22.82,22.8,22.81,16600.0,19.0368,19.0451,19.0284,19.0368,16600.0
2007-12-03 15:15:00,22.81,22.81,22.79,22.8,17000.0,19.0368,19.0368,19.0201,19.0284,17000.0
2007-12-03 15:20:00,22.79,22.81,22.78,22.81,30200.0,19.0201,19.0368,19.0117,19.0368,30200.0
2007-12-03 15:25:00,22.81,22.83,22.81,22.83,9800.0,19.0368,19.0535,19.0368,19.0535,9800.0
2007-12-03 15:30:00,22.83,22.87,22.83,22.86,24200.0,19.0535,19.0869,19.0535,19.0785,24200.0
2007-12-03 15:35:00,22.86,22.88,22.86,22.88,18000.0,19.0785,19.0952,19.0785,19.0952,18000.0
2007-12-03 15:40:00,22.88,22.93,22.88,22.93,24800.0,19.0952,19.1369,19.0952,19.1369,24800.0
2007-12-03 15:45:00,22.93,22.93,22.9,22.91,39400.0,19.1369,19.1369,19.1119,19.1202,39400.0
2007-12-03 15:50:00,22.91,22.93,22.88,22.93,59600.0,19.1202,19.1369,19.0952,19.1369,59600.0
2007-12-03 15:55:00,22.93,23.0,22.92,22.96,83600.0,19.1369,19.1954,19.1286,19.162,83600.0
2007-12-04 09:30:00,22.8,22.8,22.55,22.72,25800.0,19.0284,19.0284,18.8198,18.9617,25800.0
2007-12-04 09:35:00,22.75,22.79,22.7,22.78,36400.0,18.9867,19.0201,18.945,19.0117,36400.0
2007-12-04 09:40:00,22.78,22.81,22.77,22.8,22400.0,19.0117,19.0368,19.0034,19.0284,22400.0
2007-12-04 09:45:00,22.8,22.91,22.8,22.91,37800.0,19.0284,19.1202,19.0284,19.1202,37800.0
2007-12-04 09:50:00,22.91,22.98,22.89,22.97,29600.0,19.1202,19.1787,19.1036,19.1703,29600.0
2007-12-04 09:55:00,22.96,22.99,22.94,22.98,24000.0,19.162,19.187,19.1453,19.1787,24000.0
2007-12-04 10:00:00,22.98,23.1,22.98,23.1,16800.0,19.1787,19.2788,19.1787,19.2788,16800.0
2007-12-04 10:05:00,23.1,23.11,23.02,23.07,33800.0,19.2788,19.2872,19.212,19.2538,33800.0
2007-12-04 10:10:00,23.07,23.13,23.07,23.13,38200.0,19.2538,19.3039,19.2538,19.3039,38200.0
2007-12-04 10:15:00,23.13,23.16,23.09,23.09,53400.0,19.3039,19.3289,19.2705,19.2705,53400.0
2007-12-04 10:20:00,23.1,23.15,23.08,23.13,23200.0,19.2788,19.3205,19.2621,19.3039,23200.0
2007-12-04 10:25:00,23.13,23.13,23.1,23.11,10600.0,19.3039,19.3039,19.2788,19.2872,10600.0
2007-12-04 10:30:00,23.09,23.11,23.08,23.09,5600.0,19.2705,19.2872,19.2621,19.2705,5600.0
2007-12-04 10:35:00,23.1,23.14,23.1,23.12,5200.0,19.2788,19.3122,19.2788,19.2955,5200.0
2007-12-04 10:40:00,23.12,23.13,23.1,23.11,10600.0,19.2955,19.3039,19.2788,19.2872,10600.0
2007-12-04 10:45:00,23.11,23.13,23.11,23.11,9200.0,19.2872,19.3039,19.2872,19.2872,9200.0
2007-12-04 10:50:00,23.11,23.14,23.1,23.13,7000.0,19.2872,19.3122,19.2788,19.3039,7000.0
2007-12-04 10:55:00,23.13,23.14,23.12,23.12,4000.0,19.3039,19.3122,19.2955,19.2955,4000.0
2007-12-04 11:00:00,23.13,23.14,23.11,23.14,3000.0,19.3039,19.3122,19.2872,19.3122,3000.0
2007-12-04 11:05:00,23.13,23.13,23.13,23.13,11800.0,19.3039,19.3039,19.3039,19.3039,11800.0
2007-12-04 11:10:00,23.13,23.14,23.11,23.12,11200.0,19.3039,19.3122,19.2872,19.2955,11200.0
2007-12-04 11:15:00,23.13,23.15,23.13,23.15,4800.0,19.3039,19.3205,19.3039,19.3205,4800.0
2007-12-04 11:20:00,23.15,23.15,23.13,23.13,5400.0,19.3205,19.3205,19.3039,19.3039,5400.0
2007-12-04 11:25:00,23.15,23.15,23.11,23.11,4800.0,19.3205,19.3205,19.2872,19.2872,4800.0
2007-12-04 11:30:00,23.12,23.13,23.1,23.1,6000.0,19.2955,19.3039,19.2788,19.2788,6000.0
2007-12-04 11:35:00,23.1,23.1,23.04,23.04,17800.0,19.2788,19.2788,19.2287,19.2287,17800.0
2007-12-04 11:40:00,23.04,23.05,23.04,23.04,4000.0,19.2287,19.2371,19.2287,19.2287,4000.0
2007-12-04 11:45:00,23.04,23.05,23.03,23.04,13800.0,19.2287,19.2371,19.2204,19.2287,13800.0
2007-12-04 11:50:00,23.04,23.04,23.03,23.03,3400.0,19.2287,19.2287,19.2204,19.2204,3400.0
2007-12-04 11:55:00,23.03,23.04,23.03,23.04,3600.0,19.2204,19.2287,19.2204,19.2287,3600.0
2007-12-04 12:00:00,23.03,23.04,23.02,23.03,16600.0,19.2204,19.2287,19.212,19.2204,16600.0
2007-12-04 12:05:00,23.03,23.03,22.96,22.96,25400.0,19.2204,19.2204,19.162,19.162,25400.0
2007-12-04 12:10:00,22.96,22.97,22.91,22.95,22200.0,19.162,19.1703,19.1202,19.1536,22200.0
2007-12-04 12:15:00,22.95,23.0,22.95,23.0,3800.0,19.1536,19.1954,19.1536,19.1954,3800.0
2007-12-04 12:20:00,23.01,23.04,23.01,23.03,3000.0,19.2037,19.2287,19.2037,19.2204,3000.0
2007-12-04 12:25:00,23.04,23.08,23.04,23.08,2800.0,19.2287,19.2621,19.2287,19.2621,2800.0
2007-12-04 12:30:00,23.07,23.08,23.07,23.08,1400.0,19.2538,19.2621,19.2538,19.2621,1400.0
2007-12-04 12:35:00,23.08,23.09,23.08,23.08,1200.0,19.2621,19.2705,19.2621,19.2621,1200.0
2007-12-04 12:40:00,23.08,23.09,23.07,23.07,9800.0,19.2621,19.2705,19.2538,19.2538,9800.0
2007-12-04 12:45:00,23.07,23.09,23.07,23.08,4200.0,19.2538,19.2705,19.2538,19.2621,4200.0
2007-12-04 12:50:00,23.08,23.1,23.08,23.08,3200.0,19.2621,19.2788,19.2621,19.2621,3200.0
2007-12-04 12:55:00,23.09,23.09,23.08,23.09,1000.0,19.2705,19.2705,19.2621,19.2705,1000.0
2007-12-04 13:00:00,23.09,23.11,23.09,23.1,2400.0,19.2705,19.2872,19.2705,19.2788,2400.0
2007-12-04 13:05:00,23.1,23.1,23.08,23.08,3200.0,19.2788,19.2788,19.2621,19.2621,3200.0
2007-12-04 13:10:00,23.08,23.08,23.06,23.06,5800.0,19.2621,19.2621,19.2454,19.2454,5800.0
2007-12-04 13:15:00,23.06,23.06,23.03,23.03,2400.0,19.2454,19.2454,19.2204,19.2204,2400.0
2007-12-04 13:20:00,23.04,23.04,23.03,23.03,2200.0,19.2287,19.2287,19.2204,19.2204,2200.0
2007-12-04 13:25:00,23.03,23.03,23.02,23.02,3200.0,19.2204,19.2204,19.212,19.212,3200.0
2007-12-04 13:30:00,23.02,23.05,23.02,23.05,4400.0,19.212,19.2371,19.212,19.2371,4400.0
2007-12-04 13:35:00,23.05,23.05,22.99,23.0,11800.0,19.2371,19.2371,19.187,19.1954,11800.0
2007-12-04 13:40:00,23.0,23.01,23.0,23.01,2000.0,19.1954,19.2037,19.1954,19.2037,2000.0
2007-12-04 13:45:00,23.01,23.03,23.01,23.03,2600.0,19.2037,19.2204,19.2037,19.2204,2600.0
2007-12-04 13:50:00,23.04,23.05,23.03,23.05,4200.0,19.2287,19.2371,19.2204,19.2371,4200.0
2007-12-04 13:55:00,23.04,23.05,23.03,23.05,4000.0,19.2287,19.2371,19.2204,19.2371,4000.0
2007-12-04 14:00:00,23.04,23.06,23.02,23.04,8000.0,19.2287,19.2454,19.212,19.2287,8000.0
2007-12-04 14:05:00,23.03,23.03,22.99,22.99,7800.0,19.2204,19.2204,19.187,19.187,7800.0
2007-12-04 14:10:00,22.98,22.98,22.94,22.96,25200.0,19.1787,19.1787,19.1453,19.162,25200.0
2007-12-04 14:15:00,22.94,22.96,22.94,22.96,2600.0,19.1453,19.162,19.1453,19.162,2600.0
2007-12-04 14:20:00,22.97,22.97,22.95,22.95,7200.0,19.1703,19.1703,19.1536,19.1536,7200.0
2007-12-04 14:25:00,22.95,22.95,22.93,22.94,17800.0,19.1536,19.1536,19.1369,19.1453,17800.0
2007-12-04 14:30:00,22.95,22.95,22.94,22.95,2200.0,19.1536,19.1536,19.1453,19.1536,2200.0
2007-12-04 14:35:00,22.94,22.98,22.94,22.98,5800.0,19.1453,19.1787,19.1453,19.1787,5800.0
2007-12-04 14:40:00,22.98,22.99,22.96,22.98,7600.0,19.1787,19.187,19.162,19.1787,7600.0
2007-12-04 14:45:00,22.98,23.0,22.98,23.0,5600.0,19.1787,19.1954,19.1787,19.1954,5600.0
2007-12-04 14:50:00,23.0,23.03,23.0,23.0,12600.0,19.1954,19.2204,19.1954,19.1954,12600.0
2007-12-04 14:55:00,23.0,23.01,23.0,23.0,22400.0,19.1954,19.2037,19.1954,19.1954,22400.0
2007-12-04 15:00:00,22.99,22.99,22.99,22.99,15200.0,19.187,19.187,19.187,19.187,15200.0
2007-12-04 15:05:00,22.99,22.99,22.95,22.97,15800.0,19.187,19.187,19.1536,19.1703,15800.0
2007-12-04 15:10:00,22.97,23.0,22.97,22.98,17400.0,19.1703,19.1954,19.1703,19.1787,17400.0
2007-12-04 15:15:00,22.98,22.99,22.98,22.99,15600.0,19.1787,19.187,19.1787,19.187,15600.0
2007-12-04 15:20:00,22.98,23.02,22.98,23.02,7400.0,19.1787,19.212,19.1787,19.212,7400.0
2007-12-04 15:25:00,23.02,23.02,22.98,22.99,20800.0,19.212,19.212,19.1787,19.187,20800.0
2007-12-04 15:30:00,22.99,23.0,22.99,23.0,17200.0,19.187,19.1954,19.187,19.1954,17200.0
2007-12-04 15:35:00,23.0,23.01,22.98,23.0,22600.0,19.1954,19.2037,19.1787,19.1954,22600.0
2007-12-04 15:40:00,23.0,23.0,22.96,22.97,25400.0,19.1954,19.1954,19.162,19.1703,25400.0
2007-12-04 15:45:00,22.98,23.0,22.96,22.97,25800.0,19.1787,19.1954,19.162,19.1703,25800.0
2007-12-04 15:50:00,22.96,22.97,22.93,22.97,26200.0,19.162,19.1703,19.1369,19.1703,26200.0
2007-12-04 15:55:00,22.97,22.97,22.93,22.97,38800.0,19.1703,19.1703,19.1369,19.1703,38800.0
2007-12-05 09:30:00,22.95,22.95,22.85,22.89,33400.0,19.1536,19.1536,19.0702,19.1036,33400.0
2007-12-05 09:35:00,22.89,22.9,22.88,22.9,36200.0,19.1036,19.1119,19.0952,19.1119,36200.0
2007-12-05 09:40:00,22.89,22.9,22.84,22.84,32600.0,19.1036,19.1119,19.0618,19.0618,32600.0
2007-12-05 09:45:00,22.84,22.88,22.83,22.86,33400.0,19.0618,19.0952,19.0535,19.0785,33400.0
2007-12-05 09:50:00,22.85,22.88,22.85,22.88,3400.0,19.0702,19.0952,19.0702,19.0952,3400.0
2007-12-05 09:55:00,22.88,22.88,22.84,22.84,12400.0,19.0952,19.0952,19.0618,19.0618,12400.0
2007-12-05 10:00:00,22.84,22.89,22.79,22.89,43000.0,19.0618,19.1036,19.0201,19.1036,43000.0
2007-12-05 10:05:00,22.89,22.91,22.88,22.88,10000.0,19.1036,19.1202,19.0952,19.0952,10000.0
2007-12-05 10:10:00,22.88,22.91,22.87,22.88,21800.0,19.0952,19.1202,19.0869,19.0952,21800.0
2007-12-05 10:15:00,22.87,22.89,22.86,22.88,70400.0,19.0869,19.1036,19.0785,19.0952,70400.0
2007-12-05 10:20:00,22.88,22.89,22.88,22.89,10400.0,19.0952,19.1036,19.0952,19.1036,10400.0
2007-12-05 10:25:00,22.89,22.9,22.86,22.9,67800.0,19.1036,19.1119,19.0785,19.1119,67800.0
2007-12-05 10:30:00,22.9,22.93,22.89,22.92,12600.0,19.1119,19.1369,19.1036,19.1286,12600.0
2007-12-05 10:35:00,22.93,22.95,22.93,22.95,7000.0,19.1369,19.1536,19.1369,19.1536,7000.0
2007-12-05 10:40:00,22.95,22.95,22.91,22.92,10200.0,19.1536,19.1536,19.1202,19.1286,10200.0
2007-12-05 10:45:00,22.91,22.99,22.91,22.99,10800.0,19.1202,19.187,19.1202,19.187,10800.0
2007-12-05 10:50:00,22.99,22.99,22.93,22.93,24400.0,19.187,19.187,19.1369,19.1369,24400.0
2007-12-05 10:55:00,22.93,22.96,22.92,22.96,15800.0,19.1369,19.162,19.1286,19.162,15800.0
2007-12-05 11:00:00,22.95,23.05,22.94,23.03,76800.0,19.1536,19.2371,19.1453,19.2204,76800.0
2007-12-05 11:05:00,23.03,23.05,23.03,23.05,15800.0,19.2204,19.2371,19.2204,19.2371,15800.0
2007-12-05 11:10:00,23.05,23.06,23.04,23.06,7600.0,19.2371,19.2454,19.2287,19.2454,7600.0
2007-12-05 11:15:00,23.06,23.07,23.05,23.05,11200.0,19.2454,19.2538,19.2371,19.2371,11200.0
2007-12-05 11:20:00,23.06,23.06,23.02,23.03,14800.0,19.2454,19.2454,19.212,19.2204,14800.0
2007-12-05 11:25:00,23.04,23.05,23.0,23.0,21600.0,19.2287,19.2371,19.1954,19.1954,21600.0
2007-12-05 11:30:00,23.0,23.02,23.0,23.0,10400.0,19.1954,19.212,19.1954,19.1954,10400.0
2007-12-05 11:35:00,23.0,23.01,23.0,23.01,2400.0,19.1954,19.2037,19.1954,19.2037,2400.0
2007-12-05 11:40:00,23.02,23.04,23.0,23.04,3400.0,19.212,19.2287,19.1954,19.2287,3400.0
2007-12-05 11:45:00,23.05,23.05,23.05,23.05,6600.0,19.2371,19.2371,19.2371,19.2371,6600.0
2007-12-05 11:50:00,23.05,23.06,23.05,23.06,3000.0,19.2371,19.2454,19.2371,19.2454,3000.0
2007-12-05 11:55:00,23.05,23.06,23.05,23.06,3600.0,19.2371,19.2454,19.2371,19.2454,3600.0
2007-12-05 12:00:00,23.05,23.05,23.0,23.01,21400.0,19.2371,19.2371,19.1954,19.2037,21400.0
2007-12-05 12:05:00,23.0,23.03,23.0,23.03,20400.0,19.1954,19.2204,19.1954,19.2204,20400.0
2007-12-05 12:10:00,23.03,23.03,23.02,23.03,15000.0,19.2204,19.2204,19.212,19.2204,15000.0
2007-12-05 12:15:00,23.04,23.04,23.03,23.03,800.0,19.2287,19.2287,19.2204,19.2204,800.0
2007-12-05 12:20:00,23.06,23.06,23.05,23.05,4800.0,19.2454,19.2454,19.2371,19.2371,4800.0
2007-12-05 12:25:00,23.05,23.05,23.05,23.05,2200.0,19.2371,19.2371,19.2371,19.2371,2200.0
2007-12-05 12:30:00,23.05,23.05,23.05,23.05,5400.0,19.2371,19.2371,19.2371,19.2371,5400.0
2007-12-05 12:35:00,23.05,23.05,23.05,23.05,1000.0,19.2371,19.2371,19.2371,19.2371,1000.0
2007-12-05 12:40:00,23.05,23.06,23.05,23.06,1200.0,19.2371,19.2454,19.2371,19.2454,1200.0
2007-12-05 12:45:00,23.06,23.06,23.04,23.05,3400.0,19.2454,19.2454,19.2287,19.2371,3400.0
2007-12-05 12:50:00,23.05,23.05,23.03,23.03,53400.0,19.2371,19.2371,19.2204,19.2204,53400.0
2007-12-05 12:55:00,23.03,23.05,23.02,23.05,7800.0,19.2204,19.2371,19.212,19.2371,7800.0
2007-12-05 13:00:00,23.04,23.05,23.03,23.05,2200.0,19.2287,19.2371,19.2204,19.2371,2200.0
2007-12-05 13:05:00,23.07,23.12,23.05,23.11,28400.0,19.2538,19.2955,19.2371,19.2872,28400.0
2007-12-05 13:10:00,23.11,23.11,23.07,23.08,25800.0,19.2872,19.2872,19.2538,19.2621,25800.0
2007-12-05 13:15:00,23.08,23.08,23.07,23.08,8000.0,19.2621,19.2621,19.2538,19.2621,8000.0
2007-12-05 13:20:00,23.08,23.09,23.08,23.09,4000.0,19.2621,19.2705,19.2621,19.2705,4000.0
2007-12-05 13:25:00,23.09,23.09,23.09,23.09,3200.0,19.2705,19.2705,19.2705,19.2705,3200.0
2007-12-05 13:30:00,23.09,23.11,23.09,23.11,6600.0,19.2705,19.2872,19.2705,19.2872,6600.0
2007-12-05 13:35:00,23.11,23.11,23.1,23.11,6400.0,19.2872,19.2872,19.2788,19.2872,6400.0
2007-12-05 13:40:00,23.1,23.11,23.09,23.09,10200.0,19.2788,19.2872,19.2705,19.2705,10200.0
2007-12-05 13:45:00,23.09,23.09,23.07,23.09,6200.0,19.2705,19.2705,19.2538,19.2705,6200.0
2007-12-05 13:50:00,23.1,23.1,23.09,23.09,2400.0,19.2788,19.2788,19.2705,19.2705,2400.0
2007-12-05 13:55:00,23.09,23.09,23.06,23.06,16600.0,19.2705,19.2705,19.2454,19.2454,16600.0
2007-12-05 14:00:00,23.06,23.07,23.06,23.07,5400.0,19.2454,19.2538,19.2454,19.2538,5400.0
2007-12-05 14:05:00,23.08,23.09,23.07,23.09,6000.0,19.2621,19.2705,19.2538,19.2705,6000.0
2007-12-05 14:10:00,23.09,23.09,23.07,23.07,11400.0,19.2705,19.2705,19.2538,19.2538,11400.0
2007-12-05 14:15:00,23.07,23.07,23.06,23.07,11200.0,19.2538,19.2538,19.2454,19.2538,11200.0
2007-12-05 14:20:00,23.07,23.1,23.05,23.05,46200.0,19.2538,19.2788,19.2371,19.2371,46200.0
2007-12-05 14:25:00,23.05,23.06,23.05,23.06,14800.0,19.2371,19.2454,19.2371,19.2454,14800.0
2007-12-05 14:30:00,23.05,23.06,23.05,23.06,5400.0,19.2371,19.2454,19.2371,19.2454,5400.0
2007-12-05 14:35:00,23.06,23.06,23.05,23.06,8400.0,19.2454,19.2454,19.2371,19.2454,8400.0
2007-12-05 14:40:00,23.06,23.06,23.05,23.06,19000.0,19.2454,19.2454,19.2371,19.2454,19000.0
2007-12-05 14:45:00,23.06,23.08,23.05,23.08,11800.0,19.2454,19.2621,19.2371,19.2621,11800.0
2007-12-05 14:50:00,23.07,23.07,23.02,23.02,6800.0,19.2538,19.2538,19.212,19.212,6800.0
2007-12-05 14:55:00,23.02,23.02,22.99,23.0,10600.0,19.212,19.212,19.187,19.1954,10600.0
2007-12-05 15:00:00,23.0,23.0,22.99,22.99,3000.0,19.1954,19.1954,19.187,19.187,3000.0
2007-12-05 15:05:00,22.99,22.99,22.97,22.97,8400.0,19.187,19.187,19.1703,19.1703,8400.0
2007-12-05 15:10:00,22.97,23.01,22.97,23.0,8000.0,19.1703,19.2037,19.1703,19.1954,8000.0
2007-12-05 15:15:00,23.0,23.0,23.0,23.0,5000.0,19.1954,19.1954,19.1954,19.1954,5000.0
2007-12-05 15:20:00,23.01,23.01,22.97,22.97,11800.0,19.2037,19.2037,19.1703,19.1703,11800.0
2007-12-05 15:25:00,22.96,22.98,22.96,22.96,8200.0,19.162,19.1787,19.162,19.162,8200.0
2007-12-05 15:30:00,22.96,22.96,22.94,22.95,19200.0,19.162,19.162,19.1453,19.1536,19200.0
2007-12-05 15:35:00,22.95,23.01,22.95,23.0,11800.0,19.1536,19.2037,19.1536,19.1954,11800.0
2007-12-05 15:40:00,23.0,23.02,22.99,23.02,10400.0,19.1954,19.212,19.187,19.212,10400.0
2007-12-05 15:45:00,23.01,23.01,22.96,22.98,20400.0,19.2037,19.2037,19.162,19.1787,20400.0
2007-12-05 15:50:00,22.97,23.0,22.97,23.0,19400.0,19.1703,19.1954,19.1703,19.1954,19400.0
2007-12-05 15:55:00,22.99,23.04,22.97,23.04,42200.0,19.187,19.2287,19.1703,19.2287,42200.0
2007-12-06 09:30:00,23.18,23.42,23.13,23.39,28200.0,19.3456,19.5459,19.3039,19.5208,28200.0
2007-12-06 09:35:00,23.4,23.41,23.33,23.4,10200.0,19.5292,19.5375,19.4708,19.5292,10200.0
2007-12-06 09:40:00,23.41,23.51,23.39,23.51,21200.0,19.5375,19.621,19.5208,19.621,21200.0
2007-12-06 09:45:00,23.51,23.58,23.5,23.55,8800.0,19.621,19.6794,19.6126,19.6544,8800.0
2007-12-06 09:50:00,23.55,23.55,23.41,23.43,78800.0,19.6544,19.6544,19.5375,19.5542,78800.0
2007-12-06 09:55:00,23.44,23.5,23.43,23.48,11200.0,19.5626,19.6126,19.5542,19.596,11200.0
2007-12-06 10:00:00,23.49,23.58,23.49,23.57,11400.0,19.6043,19.6794,19.6043,19.6711,11400.0
2007-12-06 10:05:00,23.57,23.63,23.57,23.61,12000.0,19.6711,19.7211,19.6711,19.7045,12000.0
2007-12-06 10:10:00,23.63,23.63,23.57,23.59,17600.0,19.7211,19.7211,19.6711,19.6878,17600.0
2007-12-06 10:15:00,23.61,23.62,23.54,23.54,15000.0,19.7045,19.7128,19.646,19.646,15000.0
2007-12-06 10:20:00,23.55,23.63,23.55,23.62,7000.0,19.6544,19.7211,19.6544,19.7128,7000.0
2007-12-06 10:25:00,23.59,23.61,23.58,23.61,3400.0,19.6878,19.7045,19.6794,19.7045,3400.0
2007-12-06 10:30:00,23.62,23.64,23.61,23.61,14200.0,19.7128,19.7295,19.7045,19.7045,14200.0
2007-12-06 10:35:00,23.61,23.63,23.6,23.62,12200.0,19.7045,19.7211,19.6961,19.7128,12200.0
2007-12-06 10:40:00,23.61,23.66,23.6,23.66,14600.0,19.7045,19.7462,19.6961,19.7462,14600.0
2007-12-06 10:45:00,23.66,23.7,23.66,23.7,6200.0,19.7462,19.7796,19.7462,19.7796,6200.0
2007-12-06 10:50:00,23.68,23.75,23.68,23.73,9600.0,19.7629,19.8213,19.7629,19.8046,9600.0
2007-12-06 10:55:00,23.73,23.73,23.7,23.7,7200.0,19.8046,19.8046,19.7796,19.7796,7200.0
2007-12-06 11:00:00,23.71,23.74,23.71,23.72,23600.0,19.7879,19.8129,19.7879,19.7963,23600.0
2007-12-06 11:05:00,23.72,23.75,23.71,23.75,14600.0,19.7963,19.8213,19.7879,19.8213,14600.0
2007-12-06 11:10:00,23.75,23.79,23.75,23.75,10200.0,19.8213,19.8547,19.8213,19.8213,10200.0
2007-12-06 11:15:00,23.77,23.8,23.75,23.79,13400.0,19.838,19.863,19.8213,19.8547,13400.0
2007-12-06 11:20:00,23.78,23.78,23.75,23.78,2800.0,19.8463,19.8463,19.8213,19.8463,2800.0
2007-12-06 11:25:00,23.79,23.79,23.76,23.76,4200.0,19.8547,19.8547,19.8296,19.8296,4200.0
2007-12-06 11:30:00,23.75,23.75,23.75,23.75,5200.0,19.8213,19.8213,19.8213,19.8213,5200.0
2007-12-06 11:35:00,23.74,23.75,23.73,23.75,44000.0,19.8129,19.8213,19.8046,19.8213,44000.0
2007-12-06 11:40:00,23.74,23.77,23.74,23.75,6600.0,19.8129,19.838,19.8129,19.8213,6600.0
2007-12-06 11:45:00,23.75,23.82,23.74,23.82,7600.0,19.8213,19.8797,19.8129,19.8797,7600.0
2007-12-06 11:50:00,23.84,23.85,23.82,23.82,4200.0,19.8964,19.9048,19.8797,19.8797,4200.0
2007-12-06 11:55:00,23.82,23.86,23.82,23.86,5000.0,19.8797,19.9131,19.8797,19.9131,5000.0
2007-12-06 12:00:00,23.86,23.94,23.85,23.91,20200.0,19.9131,19.9799,19.9048,19.9548,20200.0
2007-12-06 12:05:00,23.91,23.98,23.91,23.92,15200.0,19.9548,20.0132,19.9548,19.9632,15200.0
2007-12-06 12:10:00,23.93,23.93,23.88,23.88,5000.0,19.9715,19.9715,19.9298,19.9298,5000.0
2007-12-06 12:15:00,23.88,23.93,23.85,23.9,85000.0,19.9298,19.9715,19.9048,19.9465,85000.0
2007-12-06 12:20:00,23.93,23.93,23.86,23.89,33000.0,19.9715,19.9715,19.9131,19.9381,33000.0
2007-12-06 12:25:00,23.88,23.9,23.85,23.86,20600.0,19.9298,19.9465,19.9048,19.9131,20600.0
2007-12-06 12:30:00,23.88,23.88,23.84,23.85,18600.0,19.9298,19.9298,19.8964,19.9048,18600.0
2007-12-06 12:35:00,23.85,23.85,23.82,23.82,6400.0,19.9048,19.9048,19.8797,19.8797,6400.0
2007-12-06 12:40:00,23.82,23.82,23.75,23.76,13600.0,19.8797,19.8797,19.8213,19.8296,13600.0
2007-12-06 12:45:00,23.78,23.78,23.71,23.75,22400.0,19.8463,19.8463,19.7879,19.8213,22400.0
2007-12-06 12:50:00,23.76,23.81,23.76,23.78,29200.0,19.8296,19.8714,19.8296,19.8463,29200.0
2007-12-06 12:55:00,23.75,23.77,23.69,23.77,14400.0,19.8213,19.838,19.7712,19.838,14400.0
2007-12-06 13:00:00,23.77,23.8,23.73,23.75,16200.0,19.838,19.863,19.8046,19.8213,16200.0
2007-12-06 13:05:00,23.75,23.75,23.73,23.73,4400.0,19.8213,19.8213,19.8046,19.8046,4400.0
2007-12-06 13:10:00,23.73,23.75,23.73,23.74,4000.0,19.8046,19.8213,19.8046,19.8129,4000.0
2007-12-06 13:15:00,23.73,23.74,23.73,23.73,3000.0,19.8046,19.8129,19.8046,19.8046,3000.0
2007-12-06 13:20:00,23.73,23.79,23.73,23.79,70200.0,19.8046,19.8547,19.8046,19.8547,70200.0
2007-12-06 13:25:00,23.77,23.77,23.7,23.77,19800.0,19.838,19.838,19.7796,19.838,19800.0
2007-12-06 13:30:00,23.75,23.83,23.72,23.75,14000.0,19.8213,19.8881,19.7963,19.8213,14000.0
2007-12-06 13:35:00,23.75,23.84,23.75,23.75,25800.0,19.8213,19.8964,19.8213,19.8213,25800.0
2007-12-06 13:40:00,23.78,23.85,23.78,23.83,6600.0,19.8463,19.9048,19.8463,19.8881,6600.0
2007-12-06 13:45:00,23.82,23.83,23.81,23.82,6200.0,19.8797,19.8881,19.8714,19.8797,6200.0
2007-12-06 13:50:00,23.82,23.82,23.82,23.82,200.0,19.8797,19.8797,19.8797,19.8797,200.0
2007-12-06 13:55:00,23.83,23.83,23.8,23.81,26600.0,19.8881,19.8881,19.863,19.8714,26600.0
2007-12-06 14:00:00,23.82,23.83,23.81,23.83,3400.0,19.8797,19.8881,19.8714,19.8881,3400.0
2007-12-06 14:05:00,23.84,23.86,23.83,23.86,5600.0,19.8964,19.9131,19.8881,19.9131,5600.0
2007-12-06 14:10:00,23.86,23.87,23.85,23.86,22400.0,19.9131,19.9214,19.9048,19.9131,22400.0
2007-12-06 14:15:00,23.86,23.88,23.86,23.86,26400.0,19.9131,19.9298,19.9131,19.9131,26400.0
2007-12-06 14:20:00,23.88,23.88,23.86,23.86,28200.0,19.9298,19.9298,19.9131,19.9131,28200.0
2007-12-06 14:25:00,23.86,23.88,23.85,23.87,6800.0,19.9131,19.9298,19.9048,19.9214,6800.0
2007-12-06 14:30:00,23.88,23.88,23.86,23.87,7400.0,19.9298,19.9298,19.9131,19.9214,7400.0
2007-12-06 14:35:00,23.87,23.88,23.86,23.88,4400.0,19.9214,19.9298,19.9131,19.9298,4400.0
2007-12-06 14:40:00,23.88,23.88,23.86,23.87,4800.0,19.9298,19.9298,19.9131,19.9214,4800.0
2007-12-06 14:45:00,23.87,23.88,23.86,23.87,13600.0,19.9214,19.9298,19.9131,19.9214,13600.0
2007-12-06 14:50:00,23.87,23.88,23.84,23.85,9600.0,19.9214,19.9298,19.8964,19.9048,9600.0
2007-12-06 14:55:00,23.85,23.88,23.85,23.88,9600.0,19.9048,19.9298,19.9048,19.9298,9600.0
2007-12-06 15:00:00,23.88,23.9,23.88,23.9,15000.0,19.9298,19.9465,19.9298,19.9465,15000.0
2007-12-06 15:05:00,23.9,23.9,23.89,23.89,12200.0,19.9465,19.9465,19.9381,19.9381,12200.0
2007-12-06 15:10:00,23.89,23.89,23.88,23.88,7000.0,19.9381,19.9381,19.9298,19.9298,7000.0
2007-12-06 15:15:00,23.88,23.9,23.88,23.89,18000.0,19.9298,19.9465,19.9298,19.9381,18000.0
2007-12-06 15:20:00,23.89,23.91,23.89,23.9,9400.0,19.9381,19.9548,19.9381,19.9465,9400.0
2007-12-06 15:25:00,23.89,23.91,23.88,23.89,36400.0,19.9381,19.9548,19.9298,19.9381,36400.0
2007-12-06 15:30:00,23.88,23.88,23.84,23.84,14200.0,19.9298,19.9298,19.8964,19.8964,14200.0
2007-12-06 15:35:00,23.84,23.89,23.84,23.86,22400.0,19.8964,19.9381,19.8964,19.9131,22400.0
2007-12-06 15:40:00,23.86,23.87,23.85,23.87,31800.0,19.9131,19.9214,19.9048,19.9214,31800.0
2007-12-06 15:45:00,23.87,23.91,23.86,23.9,22600.0,19.9214,19.9548,19.9131,19.9465,22600.0
2007-12-06 15:50:00,23.9,23.91,23.85,23.88,38200.0,19.9465,19.9548,19.9048,19.9298,38200.0
2007-12-06 15:55:00,23.88,23.89,23.85,23.89,60400.0,19.9298,19.9381,19.9048,19.9381,60400.0
2007-12-07 09:30:00,23.9,24.0,23.9,23.94,34000.0,19.9465,20.0299,19.9465,19.9799,34000.0
2007-12-07 09:35:00,23.93,24.2,23.93,24.15,52000.0,19.9715,20.1969,19.9715,20.1551,52000.0
2007-12-07 09:40:00,24.13,24.23,24.12,24.18,23200.0,20.1384,20.2219,20.1301,20.1802,23200.0
2007-12-07 09:45:00,24.18,24.18,24.08,24.1,36400.0,20.1802,20.1802,20.0967,20.1134,36400.0
2007-12-07 09:50:00,24.09,24.09,24.03,24.06,11400.0,20.105,20.105,20.055,20.08,11400.0
2007-12-07 09:55:00,24.06,24.06,24.0,24.03,9600.0,20.08,20.08,20.0299,20.055,9600.0
2007-12-07 10:00:00,24.03,24.06,24.0,24.06,6800.0,20.055,20.08,20.0299,20.08,6800.0
2007-12-07 10:05:00,24.05,24.07,24.05,24.07,9000.0,20.0717,20.0884,20.0717,20.0884,9000.0
2007-12-07 10:10:00,24.07,24.13,24.05,24.13,7600.0,20.0884,20.1384,20.0717,20.1384,7600.0
2007-12-07 10:15:00,24.11,24.14,24.1,24.1,8000.0,20.1217,20.1468,20.1134,20.1134,8000.0
2007-12-07 10:20:00,24.11,24.14,24.05,24.05,7600.0,20.1217,20.1468,20.0717,20.0717,7600.0
2007-12-07 10:25:00,24.05,24.07,24.0,24.0,13800.0,20.0717,20.0884,20.0299,20.0299,13800.0
2007-12-07 10:30:00,24.0,24.07,23.98,24.0,16800.0,20.0299,20.0884,20.0132,20.0299,16800.0
2007-12-07 10:35:00,24.0,24.08,24.0,24.02,29800.0,20.0299,20.0967,20.0299,20.0466,29800.0
2007-12-07 10:40:00,24.03,24.05,24.0,24.05,24600.0,20.055,20.0717,20.0299,20.0717,24600.0
2007-12-07 10:45:00,24.05,24.05,24.03,24.04,2200.0,20.0717,20.0717,20.055,20.0633,2200.0
2007-12-07 10:50:00,24.03,24.03,23.96,23.97,15200.0,20.055,20.055,19.9966,20.0049,15200.0
2007-12-07 10:55:00,23.96,23.96,23.92,23.94,6200.0,19.9966,19.9966,19.9632,19.9799,6200.0
2007-12-07 11:00:00,23.95,24.0,23.94,23.97,3400.0,19.9882,20.0299,19.9799,20.0049,3400.0
2007-12-07 11:05:00,23.97,23.98,23.94,23.95,15800.0,20.0049,20.0132,19.9799,19.9882,15800.0
2007-12-07 11:10:00,23.96,23.97,23.95,23.96,3200.0,19.9966,20.0049,19.9882,19.9966,3200.0
2007-12-07 11:15:00,23.98,24.03,23.97,24.0,9600.0,20.0132,20.055,20.0049,20.0299,9600.0
2007-12-07 11:20:00,24.0,24.03,24.0,24.02,9400.0,20.0299,20.055,20.0299,20.0466,9400.0
2007-12-07 11:25:00,24.02,24.02,23.98,24.0,9200.0,20.0466,20.0466,20.0132,20.0299,9200.0
2007-12-07 11:30:00,23.98,24.04,23.98,24.04,8000.0,20.0132,20.0633,20.0132,20.0633,8000.0
2007-12-07 11:35:00,24.03,24.05,24.03,24.04,5200.0,20.055,20.0717,20.055,20.0633,5200.0
2007-12-07 11:40:00,24.04,24.05,24.0,24.03,5600.0,20.0633,20.0717,20.0299,20.055,5600.0
2007-12-07 11:45:00,24.03,24.05,24.01,24.03,13600.0,20.055,20.0717,20.0383,20.055,13600.0
2007-12-07 11:50:00,24.04,24.05,24.02,24.03,3600.0,20.0633,20.0717,20.0466,20.055,3600.0
2007-12-07 11:55:00,24.0,24.03,24.0,24.0,40000.0,20.0299,20.055,20.0299,20.0299,40000.0
2007-12-07 12:00:00,24.0,24.1,24.0,24.1,14600.0,20.0299,20.1134,20.0299,20.1134,14600.0
2007-12-07 12:05:00,24.1,24.1,24.09,24.1,25000.0,20.1134,20.1134,20.105,20.1134,25000.0
2007-12-07 12:10:00,24.1,24.11,24.1,24.11,4400.0,20.1134,20.1217,20.1134,20.1217,4400.0
2007-12-07 12:15:00,24.11,24.11,24.11,24.11,2400.0,20.1217,20.1217,20.1217,20.1217,2400.0
2007-12-07 12:20:00,24.11,24.11,24.11,24.11,3800.0,20.1217,20.1217,20.1217,20.1217,3800.0
2007-12-07 12:25:00,24.11,24.11,24.07,24.07,2200.0,20.1217,20.1217,20.0884,20.0884,2200.0
2007-12-07 12:30:00,24.07,24.07,24.04,24.04,2000.0,20.0884,20.0884,20.0633,20.0633,2000.0
2007-12-07 12:35:00,24.03,24.03,24.0,24.0,1000.0,20.055,20.055,20.0299,20.0299,1000.0
2007-12-07 12:40:00,24.0,24.01,24.0,24.0,1600.0,20.0299,20.0383,20.0299,20.0299,1600.0
2007-12-07 12:45:00,24.02,24.04,23.97,23.97,5600.0,20.0466,20.0633,20.0049,20.0049,5600.0
2007-12-07 12:50:00,23.97,23.98,23.93,23.93,4000.0,20.0049,20.0132,19.9715,19.9715,4000.0
2007-12-07 12:55:00,23.95,23.95,23.94,23.94,1600.0,19.9882,19.9882,19.9799,19.9799,1600.0
2007-12-07 13:00:00,23.94,23.94,23.92,23.92,4600.0,19.9799,19.9799,19.9632,19.9632,4600.0
2007-12-07 13:05:00,23.93,23.93,23.92,23.93,3800.0,19.9715,19.9715,19.9632,19.9715,3800.0
2007-12-07 13:10:00,23.93,23.96,23.93,23.95,2000.0,19.9715,19.9966,19.9715,19.9882,2000.0
2007-12-07 13:15:00,23.95,23.96,23.94,23.94,4200.0,19.9882,19.9966,19.9799,19.9799,4200.0
2007-12-07 13:20:00,23.96,23.96,23.93,23.93,2800.0,19.9966,19.9966,19.9715,19.9715,2800.0
2007-12-07 13:25:00,23.93,23.93,23.91,23.93,8400.0,19.9715,19.9715,19.9548,19.9715,8400.0
2007-12-07 13:30:00,23.92,23.98,23.92,23.98,4600.0,19.9632,20.0132,19.9632,20.0132,4600.0
2007-12-07 13:35:00,23.97,23.98,23.93,23.93,5200.0,20.0049,20.0132,19.9715,19.9715,5200.0
2007-12-07 13:40:00,23.95,23.95,23.93,23.95,1800.0,19.9882,19.9882,19.9715,19.9882,1800.0
2007-12-07 13:45:00,23.95,23.96,23.94,23.94,1800.0,19.9882,19.9966,19.9799,19.9799,1800.0
2007-12-07 13:50:00,23.94,23.96,23.94,23.96,1600.0,19.9799,19.9966,19.9799,19.9966,1600.0
2007-12-07 13:55:00,23.96,23.96,23.94,23.96,2400.0,19.9966,19.9966,19.9799,19.9966,2400.0
2007-12-07 14:00:00,23.96,23.96,23.9,23.93,35000.0,19.9966,19.9966,19.9465,19.9715,35000.0
2007-12-07 14:05:00,23.93,23.95,23.93,23.95,3200.0,19.9715,19.9882,19.9715,19.9882,3200.0
2007-12-07 14:10:00,23.95,23.96,23.94,23.96,2800.0,19.9882,19.9966,19.9799,19.9966,2800.0
2007-12-07 14:15:00,23.96,23.97,23.94,23.94,3800.0,19.9966,20.0049,19.9799,19.9799,3800.0
2007-12-07 14:20:00,23.93,23.95,23.93,23.95,8000.0,19.9715,19.9882,19.9715,19.9882,8000.0
2007-12-07 14:25:00,23.94,23.96,23.94,23.94,7600.0,19.9799,19.9966,19.9799,19.9799,7600.0
2007-12-07 14:30:00,23.94,23.96,23.94,23.95,8400.0,19.9799,19.9966,19.9799,19.9882,8400.0
2007-12-07 14:35:00,23.95,23.95,23.94,23.94,3200.0,19.9882,19.9882,19.9799,19.9799,3200.0
2007-12-07 14:40:00,23.95,23.95,23.93,23.93,3000.0,19.9882,19.9882,19.9715,19.9715,3000.0
2007-12-07 14:45:00,23.93,23.93,23.91,23.91,11400.0,19.9715,19.9715,19.9548,19.9548,11400.0
2007-12-07 14:50:00,23.91,23.91,23.88,23.88,3000.0,19.9548,19.9548,19.9298,19.9298,3000.0
2007-12-07 14:55:00,23.89,23.96,23.89,23.94,11400.0,19.9381,19.9966,19.9381,19.9799,11400.0
2007-12-07 15:00:00,23.93,23.95,23.89,23.9,29400.0,19.9715,19.9882,19.9381,19.9465,29400.0
2007-12-07 15:05:00,23.91,23.99,23.91,23.97,36400.0,19.9548,20.0216,19.9548,20.0049,36400.0
2007-12-07 15:10:00,23.96,23.99,23.91,23.96,49600.0,19.9966,20.0216,19.9548,19.9966,49600.0
2007-12-07 15:15:00,23.96,24.0,23.93,23.97,31800.0,19.9966,20.0299,19.9715,20.0049,31800.0
2007-12-07 15:20:00,23.97,23.97,23.93,23.95,29400.0,20.0049,20.0049,19.9715,19.9882,29400.0
2007-12-07 15:25:00,23.94,23.95,23.92,23.92,27400.0,19.9799,19.9882,19.9632,19.9632,27400.0
2007-12-07 15:30:00,23.92,23.93,23.9,23.92,30600.0,19.9632,19.9715,19.9465,19.9632,30600.0
2007-12-07 15:35:00,23.92,23.93,23.89,23.92,14600.0,19.9632,19.9715,19.9381,19.9632,14600.0
2007-12-07 15:40:00,23.92,23.93,23.88,23.93,18200.0,19.9632,19.9715,19.9298,19.9715,18200.0
2007-12-07 15:45:00,23.93,23.93,23.89,23.9,19200.0,19.9715,19.9715,19.9381,19.9465,19200.0
2007-12-07 15:50:00,23.9,23.95,23.89,23.93,40600.0,19.9465,19.9882,19.9381,19.9715,40600.0
2007-12-07 15:55:00,23.93,24.03,23.92,24.03,75200.0,19.9715,20.055,19.9632,20.055,75200.0
2007-12-10 09:30:00,24.06,24.1,24.0,24.02,43200.0,20.08,20.1134,20.0299,20.0466,43200.0
2007-12-10 09:35:00,24.03,24.06,23.98,24.0,10200.0,20.055,20.08,20.0132,20.0299,10200.0
2007-12-10 09:40:00,24.0,24.02,24.0,24.01,15000.0,20.0299,20.0466,20.0299,20.0383,15000.0
2007-12-10 09:45:00,24.02,24.05,24.0,24.02,13200.0,20.0466,20.0717,20.0299,20.0466,13200.0
2007-12-10 09:50:00,24.03,24.03,23.98,23.98,2000.0,20.055,20.055,20.0132,20.0132,2000.0
2007-12-10 09:55:00,23.97,24.04,23.97,24.02,5600.0,20.0049,20.0633,20.0049,20.0466,5600.0
2007-12-10 10:00:00,24.04,24.15,24.04,24.14,14600.0,20.0633,20.1551,20.0633,20.1468,14600.0
2007-12-10 10:05:00,24.14,24.17,24.12,24.16,12200.0,20.1468,20.1718,20.1301,20.1635,12200.0
2007-12-10 10:10:00,24.14,24.16,24.1,24.1,20600.0,20.1468,20.1635,20.1134,20.1134,20600.0
2007-12-10 10:15:00,24.1,24.13,24.08,24.1,8400.0,20.1134,20.1384,20.0967,20.1134,8400.0
2007-12-10 10:20:00,24.1,24.11,24.08,24.1,11400.0,20.1134,20.1217,20.0967,20.1134,11400.0
2007-12-10 10:25:00,24.1,24.1,24.05,24.05,5600.0,20.1134,20.1134,20.0717,20.0717,5600.0
2007-12-10 10:30:00,24.04,24.09,24.04,24.08,10800.0,20.0633,20.105,20.0633,20.0967,10800.0
2007-12-10 10:35:00,24.09,24.09,24.02,24.06,18600.0,20.105,20.105,20.0466,20.08,18600.0
2007-12-10 10:40:00,24.06,24.1,24.06,24.09,9600.0,20.08,20.1134,20.08,20.105,9600.0
2007-12-10 10:45:00,24.07,24.11,24.07,24.09,3600.0,20.0884,20.1217,20.0884,20.105,3600.0
2007-12-10 10:50:00,24.08,24.11,24.08,24.11,3600.0,20.0967,20.1217,20.0967,20.1217,3600.0
2007-12-10 10:55:00,24.11,24.11,24.09,24.09,2600.0,20.1217,20.1217,20.105,20.105,2600.0
2007-12-10 11:00:00,24.11,24.11,24.03,24.05,6800.0,20.1217,20.1217,20.055,20.0717,6800.0
2007-12-10 11:05:00,24.05,24.06,24.0,24.02,31000.0,20.0717,20.08,20.0299,20.0466,31000.0
2007-12-10 11:10:00,24.0,24.05,24.0,24.05,5600.0,20.0299,20.0717,20.0299,20.0717,5600.0
2007-12-10 11:15:00,24.04,24.05,24.03,24.03,4600.0,20.0633,20.0717,20.055,20.055,4600.0
2007-12-10 11:20:00,24.05,24.05,24.0,24.02,2800.0,20.0717,20.0717,20.0299,20.0466,2800.0
2007-12-10 11:25:00,24.0,24.02,24.0,24.0,7400.0,20.0299,20.0466,20.0299,20.0299,7400.0
2007-12-10 11:30:00,24.0,24.0,23.99,23.99,7000.0,20.0299,20.0299,20.0216,20.0216,7000.0
2007-12-10 11:35:00,23.99,24.0,23.98,24.0,4600.0,20.0216,20.0299,20.0132,20.0299,4600.0
2007-12-10 11:40:00,23.99,24.0,23.99,23.99,3200.0,20.0216,20.0299,20.0216,20.0216,3200.0
2007-12-10 11:45:00,23.99,24.0,23.98,23.99,6600.0,20.0216,20.0299,20.0132,20.0216,6600.0
2007-12-10 11:50:00,23.99,23.99,23.96,23.96,34400.0,20.0216,20.0216,19.9966,19.9966,34400.0
2007-12-10 11:55:00,23.97,23.98,23.96,23.96,17000.0,20.0049,20.0132,19.9966,19.9966,17000.0
2007-12-10 12:00:00,23.96,23.97,23.9,23.91,30200.0,19.9966,20.0049,19.9465,19.9548,30200.0
2007-12-10 12:05:00,23.91,23.91,23.83,23.85,16400.0,19.9548,19.9548,19.8881,19.9048,16400.0
2007-12-10 12:10:00,23.85,23.96,23.85,23.9,57600.0,19.9048,19.9966,19.9048,19.9465,57600.0
2007-12-10 12:15:00,23.9,23.9,23.87,23.88,18400.0,19.9465,19.9465,19.9214,19.9298,18400.0
2007-12-10 12:20:00,23.88,23.9,23.88,23.9,1600.0,19.9298,19.9465,19.9298,19.9465,1600.0
2007-12-10 12:25:00,23.89,23.98,23.89,23.98,21800.0,19.9381,20.0132,19.9381,20.0132,21800.0
2007-12-10 12:30:00,23.98,24.03,23.97,23.99,14000.0,20.0132,20.055,20.0049,20.0216,14000.0
2007-12-10 12:35:00,24.01,24.01,23.99,24.0,9000.0,20.0383,20.0383,20.0216,20.0299,9000.0
2007-12-10 12:40:00,24.0,24.03,24.0,24.0,9200.0,20.0299,20.055,20.0299,20.0299,9200.0
2007-12-10 12:45:00,24.0,24.01,24.0,24.0,2000.0,20.0299,20.0383,20.0299,20.0299,2000.0
2007-12-10 12:50:00,24.0,24.02,24.0,24.01,2200.0,20.0299,20.0466,20.0299,20.0383,2200.0
2007-12-10 12:55:00,24.02,24.03,24.0,24.02,3400.0,20.0466,20.055,20.0299,20.0466,3400.0
2007-12-10 13:00:00,24.0,24.02,24.0,24.02,3200.0,20.0299,20.0466,20.0299,20.0466,3200.0
2007-12-10 13:05:00,24.01,24.01,24.0,24.0,7600.0,20.0383,20.0383,20.0299,20.0299,7600.0
2007-12-10 13:10:00,24.01,24.01,23.99,24.0,14000.0,20.0383,20.0383,20.0216,20.0299,14000.0
2007-12-10 13:15:00,24.0,24.03,24.0,24.02,6200.0,20.0299,20.055,20.0299,20.0466,6200.0
2007-12-10 13:20:00,24.02,24.03,24.0,24.01,7200.0,20.0466,20.055,20.0299,20.0383,7200.0
2007-12-10 13:25:00,24.0,24.0,23.98,24.0,27800.0,20.0299,20.0299,20.0132,20.0299,27800.0
2007-12-10 13:30:00,24.0,24.03,24.0,24.02,4400.0,20.0299,20.055,20.0299,20.0466,4400.0
2007-12-10 13:35:00,24.02,24.03,24.0,24.03,2800.0,20.0466,20.055,20.0299,20.055,2800.0
2007-12-10 13:40:00,24.02,24.05,24.02,24.03,9400.0,20.0466,20.0717,20.0466,20.055,9400.0
2007-12-10 13:45:00,24.03,24.05,24.03,24.03,2200.0,20.055,20.0717,20.055,20.055,2200.0
2007-12-10 13:50:00,24.03,24.03,24.0,24.0,9200.0,20.055,20.055,20.0299,20.0299,9200.0
2007-12-10 13:55:00,24.01,24.02,24.0,24.0,4800.0,20.0383,20.0466,20.0299,20.0299,4800.0
2007-12-10 14:00:00,23.99,24.02,23.99,24.0,6000.0,20.0216,20.0466,20.0216,20.0299,6000.0
2007-12-10 14:05:00,24.0,24.02,24.0,24.02,4200.0,20.0299,20.0466,20.0299,20.0466,4200.0
2007-12-10 14:10:00,24.0,24.02,24.0,24.0,7400.0,20.0299,20.0466,20.0299,20.0299,7400.0
2007-12-10 14:15:00,24.0,24.03,24.0,24.03,13400.0,20.0299,20.055,20.0299,20.055,13400.0
2007-12-10 14:20:00,24.0,24.02,24.0,24.01,7800.0,20.0299,20.0466,20.0299,20.0383,7800.0
2007-12-10 14:25:00,24.0,24.02,23.99,24.02,27200.0,20.0299,20.0466,20.0216,20.0466,27200.0
2007-12-10 14:30:00,24.01,24.01,24.0,24.0,18800.0,20.0383,20.0383,20.0299,20.0299,18800.0
2007-12-10 14:35:00,24.0,24.01,24.0,24.01,10600.0,20.0299,20.0383,20.0299,20.0383,10600.0
2007-12-10 14:40:00,24.0,24.02,24.0,24.02,2400.0,20.0299,20.0466,20.0299,20.0466,2400.0
2007-12-10 14:45:00,24.03,24.03,24.0,24.01,11600.0,20.055,20.055,20.0299,20.0383,11600.0
2007-12-10 14:50:00,24.01,24.02,24.0,24.01,4800.0,20.0383,20.0466,20.0299,20.0383,4800.0
2007-12-10 14:55:00,24.0,24.01,23.97,23.97,17200.0,20.0299,20.0383,20.0049,20.0049,17200.0
2007-12-10 15:00:00,23.98,24.04,23.95,24.02,11400.0,20.0132,20.0633,19.9882,20.0466,11400.0
2007-12-10 15:05:00,24.02,24.04,24.0,24.04,3200.0,20.0466,20.0633,20.0299,20.0633,3200.0
2007-12-10 15:10:00,24.04,24.04,24.02,24.02,3600.0,20.0633,20.0633,20.0466,20.0466,3600.0
2007-12-10 15:15:00,24.03,24.03,24.02,24.02,5600.0,20.055,20.055,20.0466,20.0466,5600.0
2007-12-10 15:20:00,24.02,24.02,24.0,24.02,9400.0,20.0466,20.0466,20.0299,20.0466,9400.0
2007-12-10 15:25:00,24.02,24.03,23.99,24.0,20400.0,20.0466,20.055,20.0216,20.0299,20400.0
2007-12-10 15:30:00,23.99,24.03,23.97,24.02,16400.0,20.0216,20.055,20.0049,20.0466,16400.0
2007-12-10 15:35:00,24.02,24.04,24.0,24.04,25800.0,20.0466,20.0633,20.0299,20.0633,25800.0
2007-12-10 15:40:00,24.04,24.05,24.01,24.03,11800.0,20.0633,20.0717,20.0383,20.055,11800.0
2007-12-10 15:45:00,24.0,24.03,24.0,24.0,10400.0,20.0299,20.055,20.0299,20.0299,10400.0
2007-12-10 15:50:00,24.03,24.08,24.0,24.08,11800.0,20.055,20.0967,20.0299,20.0967,11800.0
2007-12-10 15:55:00,24.08,24.14,24.07,24.14,28400.0,20.0967,20.1468,20.0884,20.1468,28400.0
2007-12-11 09:30:00,24.16,24.16,23.98,24.0,27800.0,20.1635,20.1635,20.0132,20.0299,27800.0
2007-12-11 09:35:00,24.02,24.1,24.02,24.1,15800.0,20.0466,20.1134,20.0466,20.1134,15800.0
2007-12-11 09:40:00,24.09,24.16,24.09,24.16,31400.0,20.105,20.1635,20.105,20.1635,31400.0
2007-12-11 09:45:00,24.18,24.24,24.17,24.2,13800.0,20.1802,20.2302,20.1718,20.1969,13800.0
2007-12-11 09:50:00,24.21,24.24,24.2,24.23,15400.0,20.2052,20.2302,20.1969,20.2219,15400.0
2007-12-11 09:55:00,24.23,24.23,24.21,24.22,2400.0,20.2219,20.2219,20.2052,20.2135,2400.0
2007-12-11 10:00:00,24.23,24.24,24.19,24.19,10200.0,20.2219,20.2302,20.1885,20.1885,10200.0
2007-12-11 10:05:00,24.2,24.2,24.18,24.2,7400.0,20.1969,20.1969,20.1802,20.1969,7400.0
2007-12-11 10:10:00,24.2,24.23,24.17,24.2,182400.0,20.1969,20.2219,20.1718,20.1969,182400.0
2007-12-11 10:15:00,24.2,24.26,24.2,24.26,13600.0,20.1969,20.2469,20.1969,20.2469,13600.0
2007-12-11 10:20:00,24.26,24.28,24.26,24.28,9000.0,20.2469,20.2636,20.2469,20.2636,9000.0
2007-12-11 10:25:00,24.29,24.31,24.29,24.29,5400.0,20.272,20.2887,20.272,20.272,5400.0
2007-12-11 10:30:00,24.3,24.35,24.3,24.34,7800.0,20.2803,20.322,20.2803,20.3137,7800.0
2007-12-11 10:35:00,24.34,24.39,24.34,24.39,9200.0,20.3137,20.3554,20.3137,20.3554,9200.0
2007-12-11 10:40:00,24.39,24.42,24.39,24.41,4800.0,20.3554,20.3805,20.3554,20.3721,4800.0
2007-12-11 10:45:00,24.42,24.43,24.41,24.42,14000.0,20.3805,20.3888,20.3721,20.3805,14000.0
2007-12-11 10:50:00,24.43,24.43,24.42,24.43,6800.0,20.3888,20.3888,20.3805,20.3888,6800.0
2007-12-11 10:55:00,24.43,24.43,24.42,24.42,2400.0,20.3888,20.3888,20.3805,20.3805,2400.0
2007-12-11 11:00:00,24.42,24.42,24.36,24.37,6000.0,20.3805,20.3805,20.3304,20.3387,6000.0
2007-12-11 11:05:00,24.36,24.36,24.33,24.33,4400.0,20.3304,20.3304,20.3053,20.3053,4400.0
2007-12-11 11:10:00,24.33,24.34,24.3,24.31,5200.0,20.3053,20.3137,20.2803,20.2887,5200.0
2007-12-11 11:15:00,24.32,24.32,24.31,24.32,2000.0,20.297,20.297,20.2887,20.297,2000.0
2007-12-11 11:20:00,24.32,24.34,24.31,24.31,3400.0,20.297,20.3137,20.2887,20.2887,3400.0
2007-12-11 11:25:00,24.31,24.31,24.28,24.28,2600.0,20.2887,20.2887,20.2636,20.2636,2600.0
2007-12-11 11:30:00,24.29,24.29,24.28,24.29,800.0,20.272,20.272,20.2636,20.272,800.0
2007-12-11 11:35:00,24.29,24.31,24.28,24.31,9000.0,20.272,20.2887,20.2636,20.2887,9000.0
2007-12-11 11:40:00,24.31,24.39,24.31,24.39,21600.0,20.2887,20.3554,20.2887,20.3554,21600.0
2007-12-11 11:45:00,24.38,24.38,24.37,24.38,2600.0,20.3471,20.3471,20.3387,20.3471,2600.0
2007-12-11 11:50:00,24.39,24.41,24.39,24.4,3000.0,20.3554,20.3721,20.3554,20.3638,3000.0
2007-12-11 11:55:00,24.4,24.41,24.4,24.4,2000.0,20.3638,20.3721,20.3638,20.3638,2000.0
2007-12-11 12:00:00,24.4,24.42,24.39,24.42,7800.0,20.3638,20.3805,20.3554,20.3805,7800.0
2007-12-11 12:05:00,24.41,24.41,24.4,24.41,5000.0,20.3721,20.3721,20.3638,20.3721,5000.0
2007-12-11 12:10:00,24.4,24.41,24.4,24.41,1800.0,20.3638,20.3721,20.3638,20.3721,1800.0
2007-12-11 12:15:00,24.4,24.41,24.4,24.41,5800.0,20.3638,20.3721,20.3638,20.3721,5800.0
2007-12-11 12:20:00,24.41,24.42,24.4,24.41,9000.0,20.3721,20.3805,20.3638,20.3721,9000.0
2007-12-11 12:25:00,24.39,24.41,24.39,24.41,12000.0,20.3554,20.3721,20.3554,20.3721,12000.0
2007-12-11 12:30:00,24.41,24.41,24.4,24.41,4400.0,20.3721,20.3721,20.3638,20.3721,4400.0
2007-12-11 12:35:00,24.41,24.42,24.41,24.42,3600.0,20.3721,20.3805,20.3721,20.3805,3600.0
2007-12-11 12:40:00,24.42,24.42,24.4,24.41,4200.0,20.3805,20.3805,20.3638,20.3721,4200.0
2007-12-11 12:45:00,24.42,24.42,24.41,24.42,1600.0,20.3805,20.3805,20.3721,20.3805,1600.0
2007-12-11 12:50:00,24.41,24.43,24.41,24.42,4400.0,20.3721,20.3888,20.3721,20.3805,4400.0
2007-12-11 12:55:00,24.4,24.5,24.4,24.5,28600.0,20.3638,20.4472,20.3638,20.4472,28600.0
2007-12-11 13:00:00,24.5,24.52,24.49,24.5,30000.0,20.4472,20.4639,20.4389,20.4472,30000.0
2007-12-11 13:05:00,24.5,24.5,24.49,24.49,4600.0,20.4472,20.4472,20.4389,20.4389,4600.0
2007-12-11 13:10:00,24.49,24.5,24.49,24.5,2400.0,20.4389,20.4472,20.4389,20.4472,2400.0
2007-12-11 13:15:00,24.49,24.52,24.49,24.5,5600.0,20.4389,20.4639,20.4389,20.4472,5600.0
2007-12-11 13:20:00,24.49,24.5,24.47,24.47,3200.0,20.4389,20.4472,20.4222,20.4222,3200.0
2007-12-11 13:25:00,24.47,24.49,24.46,24.47,3600.0,20.4222,20.4389,20.4138,20.4222,3600.0
2007-12-11 13:30:00,24.46,24.5,24.46,24.47,9800.0,20.4138,20.4472,20.4138,20.4222,9800.0
2007-12-11 13:35:00,24.47,24.52,24.43,24.51,13200.0,20.4222,20.4639,20.3888,20.4556,13200.0
2007-12-11 13:40:00,24.5,24.51,24.5,24.51,8200.0,20.4472,20.4556,20.4472,20.4556,8200.0
2007-12-11 13:45:00,24.5,24.54,24.49,24.51,6800.0,20.4472,20.4806,20.4389,20.4556,6800.0
2007-12-11 13:50:00,24.54,24.54,24.51,24.53,9800.0,20.4806,20.4806,20.4556,20.4723,9800.0
2007-12-11 13:55:00,24.53,24.54,24.52,24.52,5400.0,20.4723,20.4806,20.4639,20.4639,5400.0
2007-12-11 14:00:00,24.52,24.53,24.5,24.53,6800.0,20.4639,20.4723,20.4472,20.4723,6800.0
2007-12-11 14:05:00,24.52,24.52,24.5,24.52,2600.0,20.4639,20.4639,20.4472,20.4639,2600.0
2007-12-11 14:10:00,24.52,24.63,24.52,24.59,18800.0,20.4639,20.5557,20.4639,20.5223,18800.0
2007-12-11 14:15:00,24.58,24.61,24.41,24.5,38800.0,20.514,20.539,20.3721,20.4472,38800.0
2007-12-11 14:20:00,24.54,24.54,24.31,24.31,236200.0,20.4806,20.4806,20.2887,20.2887,236200.0
2007-12-11 14:25:00,24.35,24.49,24.33,24.38,184200.0,20.322,20.4389,20.3053,20.3471,184200.0
2007-12-11 14:30:00,24.38,24.39,24.29,24.36,73400.0,20.3471,20.3554,20.272,20.3304,73400.0
2007-12-11 14:35:00,24.38,24.38,24.2,24.22,101800.0,20.3471,20.3471,20.1969,20.2135,101800.0
2007-12-11 14:40:00,24.22,24.23,24.16,24.2,103600.0,20.2135,20.2219,20.1635,20.1969,103600.0
2007-12-11 14:45:00,24.21,24.26,24.2,24.25,34000.0,20.2052,20.2469,20.1969,20.2386,34000.0
2007-12-11 14:50:00,24.23,24.29,24.22,24.29,23400.0,20.2219,20.272,20.2135,20.272,23400.0
2007-12-11 14:55:00,24.29,24.3,24.2,24.25,22600.0,20.272,20.2803,20.1969,20.2386,22600.0
2007-12-11 15:00:00,24.24,24.25,24.22,24.25,62400.0,20.2302,20.2386,20.2135,20.2386,62400.0
2007-12-11 15:05:00,24.25,24.3,24.25,24.27,47600.0,20.2386,20.2803,20.2386,20.2553,47600.0
2007-12-11 15:10:00,24.27,24.28,24.2,24.22,30800.0,20.2553,20.2636,20.1969,20.2135,30800.0
2007-12-11 15:15:00,24.22,24.26,24.21,24.23,51400.0,20.2135,20.2469,20.2052,20.2219,51400.0
2007-12-11 15:20:00,24.23,24.23,24.14,24.2,115000.0,20.2219,20.2219,20.1468,20.1969,115000.0
2007-12-11 15:25:00,24.2,24.23,24.19,24.23,31000.0,20.1969,20.2219,20.1885,20.2219,31000.0
2007-12-11 15:30:00,24.23,24.27,24.23,24.25,39800.0,20.2219,20.2553,20.2219,20.2386,39800.0
2007-12-11 15:35:00,24.24,24.25,24.21,24.22,39800.0,20.2302,20.2386,20.2052,20.2135,39800.0
2007-12-11 15:40:00,24.21,24.24,24.18,24.18,38400.0,20.2052,20.2302,20.1802,20.1802,38400.0
2007-12-11 15:45:00,24.19,24.21,24.18,24.2,46400.0,20.1885,20.2052,20.1802,20.1969,46400.0
2007-12-11 15:50:00,24.2,24.21,24.07,24.14,135400.0,20.1969,20.2052,20.0884,20.1468,135400.0
2007-12-11 15:55:00,24.14,24.18,24.09,24.16,95000.0,20.1468,20.1802,20.105,20.1635,95000.0
2007-12-12 09:30:00,24.55,24.55,24.37,24.39,29800.0,20.489,20.489,20.3387,20.3554,29800.0
2007-12-12 09:35:00,24.39,24.39,24.17,24.27,37800.0,20.3554,20.3554,20.1718,20.2553,37800.0
2007-12-12 09:40:00,24.27,24.42,24.21,24.22,55000.0,20.2553,20.3805,20.2052,20.2135,55000.0
2007-12-12 09:45:00,24.22,24.27,24.21,24.25,78200.0,20.2135,20.2553,20.2052,20.2386,78200.0
2007-12-12 09:50:00,24.25,24.31,24.24,24.31,23800.0,20.2386,20.2887,20.2302,20.2887,23800.0
2007-12-12 09:55:00,24.32,24.38,24.32,24.36,12600.0,20.297,20.3471,20.297,20.3304,12600.0
2007-12-12 10:00:00,24.36,24.36,24.25,24.26,23600.0,20.3304,20.3304,20.2386,20.2469,23600.0
2007-12-12 10:05:00,24.27,24.28,24.24,24.26,4800.0,20.2553,20.2636,20.2302,20.2469,4800.0
2007-12-12 10:10:00,24.25,24.3,24.24,24.28,24400.0,20.2386,20.2803,20.2302,20.2636,24400.0
2007-12-12 10:15:00,24.28,24.3,24.25,24.3,10800.0,20.2636,20.2803,20.2386,20.2803,10800.0
2007-12-12 10:20:00,24.3,24.31,24.25,24.27,10600.0,20.2803,20.2887,20.2386,20.2553,10600.0
2007-12-12 10:25:00,24.28,24.31,24.28,24.28,2000.0,20.2636,20.2887,20.2636,20.2636,2000.0
2007-12-12 10:30:00,24.28,24.31,24.24,24.31,17800.0,20.2636,20.2887,20.2302,20.2887,17800.0
2007-12-12 10:35:00,24.31,24.32,24.26,24.3,6400.0,20.2887,20.297,20.2469,20.2803,6400.0
2007-12-12 10:40:00,24.27,24.28,24.23,24.28,18400.0,20.2553,20.2636,20.2219,20.2636,18400.0
2007-12-12 10:45:00,24.28,24.28,24.25,24.25,24000.0,20.2636,20.2636,20.2386,20.2386,24000.0
2007-12-12 10:50:00,24.28,24.28,24.25,24.28,4400.0,20.2636,20.2636,20.2386,20.2636,4400.0
2007-12-12 10:55:00,24.28,24.28,24.25,24.25,9400.0,20.2636,20.2636,20.2386,20.2386,9400.0
2007-12-12 11:00:00,24.26,24.27,24.25,24.27,24800.0,20.2469,20.2553,20.2386,20.2553,24800.0
2007-12-12 11:05:00,24.28,24.29,24.25,24.28,8200.0,20.2636,20.272,20.2386,20.2636,8200.0
2007-12-12 11:10:00,24.28,24.31,24.27,24.29,6400.0,20.2636,20.2887,20.2553,20.272,6400.0
2007-12-12 11:15:00,24.28,24.29,24.25,24.28,8600.0,20.2636,20.272,20.2386,20.2636,8600.0
2007-12-12 11:20:00,24.27,24.29,24.25,24.25,3400.0,20.2553,20.272,20.2386,20.2386,3400.0
2007-12-12 11:25:00,24.29,24.29,24.27,24.27,2200.0,20.272,20.272,20.2553,20.2553,2200.0
2007-12-12 11:30:00,24.29,24.31,24.27,24.31,6000.0,20.272,20.2887,20.2553,20.2887,6000.0
2007-12-12 11:35:00,24.31,24.32,24.29,24.31,13400.0,20.2887,20.297,20.272,20.2887,13400.0
2007-12-12 11:40:00,24.32,24.34,24.31,24.34,4800.0,20.297,20.3137,20.2887,20.3137,4800.0
2007-12-12 11:45:00,24.35,24.37,24.32,24.37,7600.0,20.322,20.3387,20.297,20.3387,7600.0
2007-12-12 11:50:00,24.36,24.36,24.32,24.32,3600.0,20.3304,20.3304,20.297,20.297,3600.0
2007-12-12 11:55:00,24.33,24.33,24.3,24.3,3400.0,20.3053,20.3053,20.2803,20.2803,3400.0
2007-12-12 12:00:00,24.3,24.33,24.3,24.32,9600.0,20.2803,20.3053,20.2803,20.297,9600.0
2007-12-12 12:05:00,24.32,24.34,24.31,24.32,14000.0,20.297,20.3137,20.2887,20.297,14000.0
2007-12-12 12:10:00,24.32,24.36,24.29,24.36,13800.0,20.297,20.3304,20.272,20.3304,13800.0
2007-12-12 12:15:00,24.35,24.36,24.34,24.36,3200.0,20.322,20.3304,20.3137,20.3304,3200.0
2007-12-12 12:20:00,24.36,24.36,24.33,24.36,6800.0,20.3304,20.3304,20.3053,20.3304,6800.0
2007-12-12 12:25:00,24.36,24.37,24.34,24.34,5400.0,20.3304,20.3387,20.3137,20.3137,5400.0
2007-12-12 12:30:00,24.33,24.34,24.3,24.33,18000.0,20.3053,20.3137,20.2803,20.3053,18000.0
2007-12-12 12:35:00,24.33,24.34,24.29,24.3,5200.0,20.3053,20.3137,20.272,20.2803,5200.0
2007-12-12 12:40:00,24.29,24.36,24.28,24.36,19400.0,20.272,20.3304,20.2636,20.3304,19400.0
2007-12-12 12:45:00,24.36,24.36,24.33,24.34,28800.0,20.3304,20.3304,20.3053,20.3137,28800.0
2007-12-12 12:50:00,24.35,24.36,24.33,24.34,6800.0,20.322,20.3304,20.3053,20.3137,6800.0
2007-12-12 12:55:00,24.34,24.36,24.33,24.34,8000.0,20.3137,20.3304,20.3053,20.3137,8000.0
2007-12-12 13:00:00,24.34,24.34,24.33,24.33,6600.0,20.3137,20.3137,20.3053,20.3053,6600.0
2007-12-12 13:05:00,24.33,24.34,24.33,24.34,5800.0,20.3053,20.3137,20.3053,20.3137,5800.0
2007-12-12 13:10:00,24.33,24.35,24.33,24.33,5000.0,20.3053,20.322,20.3053,20.3053,5000.0
2007-12-12 13:15:00,24.35,24.36,24.33,24.33,3400.0,20.322,20.3304,20.3053,20.3053,3400.0
2007-12-12 13:20:00,24.35,24.35,24.33,24.33,2200.0,20.322,20.322,20.3053,20.3053,2200.0
2007-12-12 13:25:00,24.35,24.35,24.33,24.33,3800.0,20.322,20.322,20.3053,20.3053,3800.0
2007-12-12 13:30:00,24.33,24.35,24.33,24.33,10400.0,20.3053,20.322,20.3053,20.3053,10400.0
2007-12-12 13:35:00,24.34,24.4,24.33,24.38,17000.0,20.3137,20.3638,20.3053,20.3471,17000.0
2007-12-12 13:40:00,24.38,24.43,24.38,24.4,16000.0,20.3471,20.3888,20.3471,20.3638,16000.0
2007-12-12 13:45:00,24.4,24.43,24.4,24.41,4200.0,20.3638,20.3888,20.3638,20.3721,4200.0
2007-12-12 13:50:00,24.41,24.44,24.4,24.43,10000.0,20.3721,20.3972,20.3638,20.3888,10000.0
2007-12-12 13:55:00,24.43,24.47,24.41,24.46,8200.0,20.3888,20.4222,20.3721,20.4138,8200.0
2007-12-12 14:00:00,24.46,24.48,24.43,24.47,9400.0,20.4138,20.4305,20.3888,20.4222,9400.0
2007-12-12 14:05:00,24.47,24.54,24.46,24.52,13800.0,20.4222,20.4806,20.4138,20.4639,13800.0
2007-12-12 14:10:00,24.51,24.54,24.51,24.54,6200.0,20.4556,20.4806,20.4556,20.4806,6200.0
2007-12-12 14:15:00,24.54,24.54,24.5,24.52,6000.0,20.4806,20.4806,20.4472,20.4639,6000.0
2007-12-12 14:20:00,24.52,24.52,24.45,24.47,13800.0,20.4639,20.4639,20.4055,20.4222,13800.0
2007-12-12 14:25:00,24.46,24.49,24.46,24.47,8400.0,20.4138,20.4389,20.4138,20.4222,8400.0
2007-12-12 14:30:00,24.46,24.49,24.45,24.49,19200.0,20.4138,20.4389,20.4055,20.4389,19200.0
2007-12-12 14:35:00,24.48,24.49,24.47,24.47,15000.0,20.4305,20.4389,20.4222,20.4222,15000.0
2007-12-12 14:40:00,24.47,24.49,24.47,24.47,10200.0,20.4222,20.4389,20.4222,20.4222,10200.0
2007-12-12 14:45:00,24.47,24.53,24.47,24.53,29600.0,20.4222,20.4723,20.4222,20.4723,29600.0
2007-12-12 14:50:00,24.54,24.54,24.5,24.51,6800.0,20.4806,20.4806,20.4472,20.4556,6800.0
2007-12-12 14:55:00,24.52,24.54,24.5,24.5,8000.0,20.4639,20.4806,20.4472,20.4472,8000.0
2007-12-12 15:00:00,24.5,24.51,24.47,24.49,53000.0,20.4472,20.4556,20.4222,20.4389,53000.0
2007-12-12 15:05:00,24.5,24.52,24.5,24.5,38000.0,20.4472,20.4639,20.4472,20.4472,38000.0
2007-12-12 15:10:00,24.52,24.52,24.47,24.5,89600.0,20.4639,20.4639,20.4222,20.4472,89600.0
2007-12-12 15:15:00,24.5,24.58,24.48,24.54,54800.0,20.4472,20.514,20.4305,20.4806,54800.0
2007-12-12 15:20:00,24.56,24.57,24.46,24.47,55200.0,20.4973,20.5056,20.4138,20.4222,55200.0
2007-12-12 15:25:00,24.48,24.53,24.45,24.52,66400.0,20.4305,20.4723,20.4055,20.4639,66400.0
2007-12-12 15:30:00,24.52,24.54,24.5,24.52,20200.0,20.4639,20.4806,20.4472,20.4639,20200.0
2007-12-12 15:35:00,24.5,24.52,24.42,24.48,43200.0,20.4472,20.4639,20.3805,20.4305,43200.0
2007-12-12 15:40:00,24.49,24.5,24.43,24.43,47200.0,20.4389,20.4472,20.3888,20.3888,47200.0
2007-12-12 15:45:00,24.43,24.46,24.4,24.43,76200.0,20.3888,20.4138,20.3638,20.3888,76200.0
2007-12-12 15:50:00,24.43,24.47,24.39,24.42,42600.0,20.3888,20.4222,20.3554,20.3805,42600.0
2007-12-12 15:55:00,24.42,24.43,24.35,24.43,68200.0,20.3805,20.3888,20.322,20.3888,68200.0
2007-12-13 09:30:00,24.37,24.37,24.29,24.29,12200.0,20.3387,20.3387,20.272,20.272,12200.0
2007-12-13 09:35:00,24.3,24.38,24.29,24.35,35600.0,20.2803,20.3471,20.272,20.322,35600.0
2007-12-13 09:40:00,24.35,24.38,24.33,24.38,16400.0,20.322,20.3471,20.3053,20.3471,16400.0
2007-12-13 09:45:00,24.37,24.38,24.36,24.38,29400.0,20.3387,20.3471,20.3304,20.3471,29400.0
2007-12-13 09:50:00,24.38,24.47,24.36,24.4,60200.0,20.3471,20.4222,20.3304,20.3638,60200.0
2007-12-13 09:55:00,24.4,24.42,24.38,24.4,20200.0,20.3638,20.3805,20.3471,20.3638,20200.0
2007-12-13 10:00:00,24.35,24.38,24.3,24.3,167400.0,20.322,20.3471,20.2803,20.2803,167400.0
2007-12-13 10:05:00,24.31,24.33,24.25,24.29,19800.0,20.2887,20.3053,20.2386,20.272,19800.0
2007-12-13 10:10:00,24.29,24.34,24.23,24.27,33600.0,20.272,20.3137,20.2219,20.2553,33600.0
2007-12-13 10:15:00,24.28,24.32,24.28,24.32,5600.0,20.2636,20.297,20.2636,20.297,5600.0
2007-12-13 10:20:00,24.33,24.38,24.25,24.28,9200.0,20.3053,20.3471,20.2386,20.2636,9200.0
2007-12-13 10:25:00,24.31,24.36,24.25,24.3,12000.0,20.2887,20.3304,20.2386,20.2803,12000.0
2007-12-13 10:30:00,24.27,24.28,24.25,24.25,4600.0,20.2553,20.2636,20.2386,20.2386,4600.0
2007-12-13 10:35:00,24.27,24.28,24.25,24.28,14800.0,20.2553,20.2636,20.2386,20.2636,14800.0
2007-12-13 10:40:00,24.28,24.3,24.28,24.28,5400.0,20.2636,20.2803,20.2636,20.2636,5400.0
2007-12-13 10:45:00,24.28,24.28,24.25,24.26,3400.0,20.2636,20.2636,20.2386,20.2469,3400.0
2007-12-13 10:50:00,24.26,24.27,24.25,24.26,6200.0,20.2469,20.2553,20.2386,20.2469,6200.0
2007-12-13 10:55:00,24.25,24.26,24.24,24.25,14800.0,20.2386,20.2469,20.2302,20.2386,14800.0
2007-12-13 11:00:00,24.26,24.27,24.25,24.25,5800.0,20.2469,20.2553,20.2386,20.2386,5800.0
2007-12-13 11:05:00,24.26,24.28,24.25,24.25,13200.0,20.2469,20.2636,20.2386,20.2386,13200.0
2007-12-13 11:10:00,24.25,24.28,24.25,24.25,3400.0,20.2386,20.2636,20.2386,20.2386,3400.0
2007-12-13 11:15:00,24.25,24.28,24.25,24.27,22000.0,20.2386,20.2636,20.2386,20.2553,22000.0
2007-12-13 11:20:00,24.25,24.26,24.23,24.25,41000.0,20.2386,20.2469,20.2219,20.2386,41000.0
2007-12-13 11:25:00,24.25,24.28,24.25,24.26,5200.0,20.2386,20.2636,20.2386,20.2469,5200.0
2007-12-13 11:30:00,24.26,24.27,24.25,24.25,27600.0,20.2469,20.2553,20.2386,20.2386,27600.0
2007-12-13 11:35:00,24.25,24.28,24.25,24.27,8000.0,20.2386,20.2636,20.2386,20.2553,8000.0
2007-12-13 11:40:00,24.27,24.27,24.26,24.27,3200.0,20.2553,20.2553,20.2469,20.2553,3200.0
2007-12-13 11:45:00,24.27,24.28,24.27,24.27,24200.0,20.2553,20.2636,20.2553,20.2553,24200.0
2007-12-13 11:50:00,24.27,24.28,24.27,24.28,4800.0,20.2553,20.2636,20.2553,20.2636,4800.0
2007-12-13 11:55:00,24.28,24.29,24.27,24.27,6000.0,20.2636,20.272,20.2553,20.2553,6000.0
2007-12-13 12:00:00,24.27,24.27,24.25,24.27,5400.0,20.2553,20.2553,20.2386,20.2553,5400.0
2007-12-13 12:05:00,24.25,24.27,24.25,24.25,4600.0,20.2386,20.2553,20.2386,20.2386,4600.0
2007-12-13 12:10:00,24.26,24.27,24.25,24.27,3600.0,20.2469,20.2553,20.2386,20.2553,3600.0
2007-12-13 12:15:00,24.27,24.27,24.25,24.27,5000.0,20.2553,20.2553,20.2386,20.2553,5000.0
2007-12-13 12:20:00,24.25,24.27,24.25,24.25,4000.0,20.2386,20.2553,20.2386,20.2386,4000.0
2007-12-13 12:25:00,24.26,24.27,24.25,24.25,3000.0,20.2469,20.2553,20.2386,20.2386,3000.0
2007-12-13 12:30:00,24.25,24.27,24.25,24.27,9000.0,20.2386,20.2553,20.2386,20.2553,9000.0
2007-12-13 12:35:00,24.26,24.27,24.26,24.27,2200.0,20.2469,20.2553,20.2469,20.2553,2200.0
2007-12-13 12:40:00,24.27,24.27,24.25,24.25,7600.0,20.2553,20.2553,20.2386,20.2386,7600.0
2007-12-13 12:45:00,24.25,24.26,24.25,24.25,7400.0,20.2386,20.2469,20.2386,20.2386,7400.0
2007-12-13 12:50:00,24.25,24.27,24.25,24.25,4200.0,20.2386,20.2553,20.2386,20.2386,4200.0
2007-12-13 12:55:00,24.25,24.27,24.25,24.25,3600.0,20.2386,20.2553,20.2386,20.2386,3600.0
2007-12-13 13:00:00,24.26,24.27,24.25,24.25,5600.0,20.2469,20.2553,20.2386,20.2386,5600.0
2007-12-13 13:05:00,24.25,24.27,24.25,24.27,2200.0,20.2386,20.2553,20.2386,20.2553,2200.0
2007-12-13 13:10:00,24.25,24.26,24.25,24.25,11800.0,20.2386,20.2469,20.2386,20.2386,11800.0
2007-12-13 13:15:00,24.25,24.28,24.25,24.28,21000.0,20.2386,20.2636,20.2386,20.2636,21000.0
2007-12-13 13:20:00,24.28,24.28,24.26,24.28,12400.0,20.2636,20.2636,20.2469,20.2636,12400.0
2007-12-13 13:25:00,24.28,24.31,24.28,24.31,6800.0,20.2636,20.2887,20.2636,20.2887,6800.0
2007-12-13 13:30:00,24.31,24.33,24.28,24.29,8600.0,20.2887,20.3053,20.2636,20.272,8600.0
2007-12-13 13:35:00,24.28,24.28,24.27,24.27,6400.0,20.2636,20.2636,20.2553,20.2553,6400.0
2007-12-13 13:40:00,24.27,24.29,24.25,24.29,8200.0,20.2553,20.272,20.2386,20.272,8200.0
2007-12-13 13:45:00,24.28,24.29,24.28,24.29,2600.0,20.2636,20.272,20.2636,20.272,2600.0
2007-12-13 13:50:00,24.28,24.3,24.27,24.29,3400.0,20.2636,20.2803,20.2553,20.272,3400.0
2007-12-13 13:55:00,24.31,24.31,24.28,24.28,2400.0,20.2887,20.2887,20.2636,20.2636,2400.0
2007-12-13 14:00:00,24.28,24.32,24.28,24.32,9800.0,20.2636,20.297,20.2636,20.297,9800.0
2007-12-13 14:05:00,24.32,24.34,24.31,24.33,5400.0,20.297,20.3137,20.2887,20.3053,5400.0
2007-12-13 14:10:00,24.32,24.33,24.32,24.33,4000.0,20.297,20.3053,20.297,20.3053,4000.0
2007-12-13 14:15:00,24.34,24.35,24.32,24.34,9400.0,20.3137,20.322,20.297,20.3137,9400.0
2007-12-13 14:20:00,24.34,24.38,24.34,24.36,5000.0,20.3137,20.3471,20.3137,20.3304,5000.0
2007-12-13 14:25:00,24.36,24.36,24.32,24.33,7600.0,20.3304,20.3304,20.297,20.3053,7600.0
2007-12-13 14:30:00,24.34,24.34,24.31,24.32,6000.0,20.3137,20.3137,20.2887,20.297,6000.0
2007-12-13 14:35:00,24.32,24.32,24.3,24.3,6400.0,20.297,20.297,20.2803,20.2803,6400.0
2007-12-13 14:40:00,24.31,24.38,24.31,24.31,22600.0,20.2887,20.3471,20.2887,20.2887,22600.0
2007-12-13 14:45:00,24.31,24.33,24.28,24.33,7000.0,20.2887,20.3053,20.2636,20.3053,7000.0
2007-12-13 14:50:00,24.33,24.35,24.32,24.34,5000.0,20.3053,20.322,20.297,20.3137,5000.0
2007-12-13 14:55:00,24.34,24.35,24.3,24.33,6400.0,20.3137,20.322,20.2803,20.3053,6400.0
2007-12-13 15:00:00,24.32,24.36,24.32,24.35,8000.0,20.297,20.3304,20.297,20.322,8000.0
2007-12-13 15:05:00,24.35,24.36,24.34,24.34,6000.0,20.322,20.3304,20.3137,20.3137,6000.0
2007-12-13 15:10:00,24.32,24.33,24.3,24.31,10200.0,20.297,20.3053,20.2803,20.2887,10200.0
2007-12-13 15:15:00,24.31,24.32,24.29,24.32,13000.0,20.2887,20.297,20.272,20.297,13000.0
2007-12-13 15:20:00,24.31,24.32,24.28,24.29,18800.0,20.2887,20.297,20.2636,20.272,18800.0
2007-12-13 15:25:00,24.3,24.36,24.3,24.36,11200.0,20.2803,20.3304,20.2803,20.3304,11200.0
2007-12-13 15:30:00,24.36,24.39,24.29,24.39,60800.0,20.3304,20.3554,20.272,20.3554,60800.0
2007-12-13 15:35:00,24.38,24.39,24.34,24.36,6600.0,20.3471,20.3554,20.3137,20.3304,6600.0
2007-12-13 15:40:00,24.35,24.38,24.35,24.38,8400.0,20.322,20.3471,20.322,20.3471,8400.0
2007-12-13 15:45:00,24.38,24.42,24.36,24.36,14000.0,20.3471,20.3805,20.3304,20.3304,14000.0
2007-12-13 15:50:00,24.36,24.41,24.35,24.4,17600.0,20.3304,20.3721,20.322,20.3638,17600.0
2007-12-13 15:55:00,24.4,24.41,24.38,24.4,37600.0,20.3638,20.3721,20.3471,20.3638,37600.0
2007-12-14 09:30:00,22.7,23.67,22.7,23.52,141800.0,18.945,19.7545,18.945,19.6293,141800.0
2007-12-14 09:35:00,23.57,23.59,23.41,23.54,78400.0,19.6711,19.6878,19.5375,19.646,78400.0
2007-12-14 09:40:00,23.55,23.65,23.47,23.55,104400.0,19.6544,19.7378,19.5876,19.6544,104400.0
2007-12-14 09:45:00,23.55,23.55,23.08,23.23,80400.0,19.6544,19.6544,19.2621,19.3873,80400.0
2007-12-14 09:50:00,23.23,23.32,23.23,23.28,25200.0,19.3873,19.4624,19.3873,19.429,25200.0
2007-12-14 09:55:00,23.25,23.28,23.18,23.23,25600.0,19.404,19.429,19.3456,19.3873,25600.0
2007-12-14 10:00:00,23.23,23.32,23.21,23.31,25600.0,19.3873,19.4624,19.3706,19.4541,25600.0
2007-12-14 10:05:00,23.33,23.49,23.32,23.47,46400.0,19.4708,19.6043,19.4624,19.5876,46400.0
2007-12-14 10:10:00,23.47,23.54,23.47,23.51,46200.0,19.5876,19.646,19.5876,19.621,46200.0
2007-12-14 10:15:00,23.52,23.69,23.46,23.69,54400.0,19.6293,19.7712,19.5793,19.7712,54400.0
2007-12-14 10:20:00,23.68,23.7,23.55,23.64,35600.0,19.7629,19.7796,19.6544,19.7295,35600.0
2007-12-14 10:25:00,23.64,23.66,23.55,23.64,27600.0,19.7295,19.7462,19.6544,19.7295,27600.0
2007-12-14 10:30:00,23.65,23.67,23.64,23.66,83600.0,19.7378,19.7545,19.7295,19.7462,83600.0
2007-12-14 10:35:00,23.67,23.72,23.67,23.72,28600.0,19.7545,19.7963,19.7545,19.7963,28600.0
2007-12-14 10:40:00,23.71,23.75,23.64,23.64,17800.0,19.7879,19.8213,19.7295,19.7295,17800.0
2007-12-14 10:45:00,23.64,23.74,23.64,23.74,10400.0,19.7295,19.8129,19.7295,19.8129,10400.0
2007-12-14 10:50:00,23.74,23.75,23.69,23.71,7000.0,19.8129,19.8213,19.7712,19.7879,7000.0
2007-12-14 10:55:00,23.71,23.73,23.68,23.71,5200.0,19.7879,19.8046,19.7629,19.7879,5200.0
2007-12-14 11:00:00,23.7,23.73,23.68,23.68,14000.0,19.7796,19.8046,19.7629,19.7629,14000.0
2007-12-14 11:05:00,23.69,23.7,23.68,23.68,12400.0,19.7712,19.7796,19.7629,19.7629,12400.0
2007-12-14 11:10:00,23.69,23.7,23.68,23.68,10000.0,19.7712,19.7796,19.7629,19.7629,10000.0
2007-12-14 11:15:00,23.68,23.7,23.67,23.7,9600.0,19.7629,19.7796,19.7545,19.7796,9600.0
2007-12-14 11:20:00,23.7,23.71,23.7,23.7,13000.0,19.7796,19.7879,19.7796,19.7796,13000.0
2007-12-14 11:25:00,23.7,23.71,23.68,23.69,7400.0,19.7796,19.7879,19.7629,19.7712,7400.0
2007-12-14 11:30:00,23.71,23.71,23.67,23.71,24400.0,19.7879,19.7879,19.7545,19.7879,24400.0
2007-12-14 11:35:00,23.71,23.75,23.71,23.75,9200.0,19.7879,19.8213,19.7879,19.8213,9200.0
2007-12-14 11:40:00,23.76,23.84,23.75,23.8,36400.0,19.8296,19.8964,19.8213,19.863,36400.0
2007-12-14 11:45:00,23.8,23.81,23.8,23.8,4400.0,19.863,19.8714,19.863,19.863,4400.0
2007-12-14 11:50:00,23.8,23.8,23.79,23.79,4800.0,19.863,19.863,19.8547,19.8547,4800.0
2007-12-14 11:55:00,23.79,23.81,23.79,23.8,15800.0,19.8547,19.8714,19.8547,19.863,15800.0
2007-12-14 12:00:00,23.8,23.88,23.79,23.86,36400.0,19.863,19.9298,19.8547,19.9131,36400.0
2007-12-14 12:05:00,23.86,23.86,23.84,23.84,3800.0,19.9131,19.9131,19.8964,19.8964,3800.0
2007-12-14 12:10:00,23.84,23.88,23.84,23.88,7200.0,19.8964,19.9298,19.8964,19.9298,7200.0
2007-12-14 12:15:00,23.89,24.03,23.88,24.02,32800.0,19.9381,20.055,19.9298,20.0466,32800.0
2007-12-14 12:20:00,24.02,24.04,24.02,24.02,8200.0,20.0466,20.0633,20.0466,20.0466,8200.0
2007-12-14 12:25:00,24.02,24.04,23.98,23.99,21600.0,20.0466,20.0633,20.0132,20.0216,21600.0
2007-12-14 12:30:00,23.99,24.01,23.85,23.85,18200.0,20.0216,20.0383,19.9048,19.9048,18200.0
2007-12-14 12:35:00,23.86,23.86,23.79,23.82,16000.0,19.9131,19.9131,19.8547,19.8797,16000.0
2007-12-14 12:40:00,23.83,23.84,23.8,23.84,7600.0,19.8881,19.8964,19.863,19.8964,7600.0
2007-12-14 12:45:00,23.83,23.85,23.83,23.83,2000.0,19.8881,19.9048,19.8881,19.8881,2000.0
2007-12-14 12:50:00,23.82,23.86,23.82,23.85,4200.0,19.8797,19.9131,19.8797,19.9048,4200.0
2007-12-14 12:55:00,23.85,23.85,23.8,23.83,3400.0,19.9048,19.9048,19.863,19.8881,3400.0
2007-12-14 13:00:00,23.81,23.82,23.8,23.8,3000.0,19.8714,19.8797,19.863,19.863,3000.0
2007-12-14 13:05:00,23.8,23.8,23.77,23.77,9800.0,19.863,19.863,19.838,19.838,9800.0
2007-12-14 13:10:00,23.78,23.79,23.75,23.75,6600.0,19.8463,19.8547,19.8213,19.8213,6600.0
2007-12-14 13:15:00,23.77,23.77,23.73,23.73,18600.0,19.838,19.838,19.8046,19.8046,18600.0
2007-12-14 13:20:00,23.75,23.88,23.75,23.86,31800.0,19.8213,19.9298,19.8213,19.9131,31800.0
2007-12-14 13:25:00,23.88,23.91,23.88,23.9,19800.0,19.9298,19.9548,19.9298,19.9465,19800.0
2007-12-14 13:30:00,23.91,23.91,23.86,23.91,19000.0,19.9548,19.9548,19.9131,19.9548,19000.0
2007-12-14 13:35:00,23.91,23.92,23.91,23.92,3800.0,19.9548,19.9632,19.9548,19.9632,3800.0
2007-12-14 13:40:00,23.92,23.92,23.92,23.92,1800.0,19.9632,19.9632,19.9632,19.9632,1800.0
2007-12-14 13:45:00,23.92,23.93,23.92,23.93,5400.0,19.9632,19.9715,19.9632,19.9715,5400.0
2007-12-14 13:50:00,23.92,23.93,23.92,23.92,8000.0,19.9632,19.9715,19.9632,19.9632,8000.0
2007-12-14 13:55:00,23.92,23.92,23.89,23.89,14800.0,19.9632,19.9632,19.9381,19.9381,14800.0
2007-12-14 14:00:00,23.89,23.89,23.78,23.81,18800.0,19.9381,19.9381,19.8463,19.8714,18800.0
2007-12-14 14:05:00,23.78,23.78,23.75,23.75,6400.0,19.8463,19.8463,19.8213,19.8213,6400.0
2007-12-14 14:10:00,23.76,23.83,23.76,23.83,20200.0,19.8296,19.8881,19.8296,19.8881,20200.0
2007-12-14 14:15:00,23.83,23.84,23.81,23.82,15400.0,19.8881,19.8964,19.8714,19.8797,15400.0
2007-12-14 14:20:00,23.83,23.83,23.8,23.83,14000.0,19.8881,19.8881,19.863,19.8881,14000.0
2007-12-14 14:25:00,23.82,23.83,23.82,23.83,4800.0,19.8797,19.8881,19.8797,19.8881,4800.0
2007-12-14 14:30:00,23.83,23.83,23.82,23.83,10400.0,19.8881,19.8881,19.8797,19.8881,10400.0
2007-12-14 14:35:00,23.83,23.83,23.82,23.82,30800.0,19.8881,19.8881,19.8797,19.8797,30800.0
2007-12-14 14:40:00,23.82,23.83,23.81,23.83,15600.0,19.8797,19.8881,19.8714,19.8881,15600.0
2007-12-14 14:45:00,23.82,23.84,23.81,23.82,14400.0,19.8797,19.8964,19.8714,19.8797,14400.0
2007-12-14 14:50:00,23.83,23.84,23.8,23.81,39800.0,19.8881,19.8964,19.863,19.8714,39800.0
2007-12-14 14:55:00,23.81,23.81,23.78,23.79,12400.0,19.8714,19.8714,19.8463,19.8547,12400.0
2007-12-14 15:00:00,23.79,23.79,23.73,23.73,16600.0,19.8547,19.8547,19.8046,19.8046,16600.0
2007-12-14 15:05:00,23.73,23.78,23.68,23.75,56600.0,19.8046,19.8463,19.7629,19.8213,56600.0
2007-12-14 15:10:00,23.74,23.74,23.68,23.71,45800.0,19.8129,19.8129,19.7629,19.7879,45800.0
2007-12-14 15:15:00,23.72,23.72,23.65,23.65,18000.0,19.7963,19.7963,19.7378,19.7378,18000.0
2007-12-14 15:20:00,23.64,23.65,23.61,23.63,14200.0,19.7295,19.7378,19.7045,19.7211,14200.0
2007-12-14 15:25:00,23.63,23.65,23.6,23.65,20000.0,19.7211,19.7378,19.6961,19.7378,20000.0
2007-12-14 15:30:00,23.65,23.66,23.63,23.64,50600.0,19.7378,19.7462,19.7211,19.7295,50600.0
2007-12-14 15:35:00,23.65,23.73,23.64,23.66,29200.0,19.7378,19.8046,19.7295,19.7462,29200.0
2007-12-14 15:40:00,23.66,23.74,23.66,23.72,37400.0,19.7462,19.8129,19.7462,19.7963,37400.0
2007-12-14 15:45:00,23.74,23.75,23.72,23.72,37600.0,19.8129,19.8213,19.7963,19.7963,37600.0
2007-12-14 15:50:00,23.73,23.75,23.72,23.74,55400.0,19.8046,19.8213,19.7963,19.8129,55400.0
2007-12-14 15:55:00,23.75,23.75,23.68,23.68,70600.0,19.8213,19.8213,19.7629,19.7629,70600.0
2007-12-17 09:30:00,23.88,24.4,23.88,24.28,72000.0,19.9298,20.3638,19.9298,20.2636,72000.0
2007-12-17 09:35:00,24.3,24.35,24.2,24.2,45600.0,20.2803,20.322,20.1969,20.1969,45600.0
2007-12-17 09:40:00,24.24,24.3,24.21,24.22,51400.0,20.2302,20.2803,20.2052,20.2135,51400.0
2007-12-17 09:45:00,24.21,24.21,24.11,24.14,13600.0,20.2052,20.2052,20.1217,20.1468,13600.0
2007-12-17 09:50:00,24.14,24.16,23.93,23.93,167200.0,20.1468,20.1635,19.9715,19.9715,167200.0
2007-12-17 09:55:00,23.96,23.96,23.84,23.91,45600.0,19.9966,19.9966,19.8964,19.9548,45600.0
2007-12-17 10:00:00,23.91,23.92,23.86,23.86,18800.0,19.9548,19.9632,19.9131,19.9131,18800.0
2007-12-17 10:05:00,23.86,23.91,23.79,23.83,42400.0,19.9131,19.9548,19.8547,19.8881,42400.0
2007-12-17 10:10:00,23.82,23.84,23.7,23.72,87800.0,19.8797,19.8964,19.7796,19.7963,87800.0
2007-12-17 10:15:00,23.72,23.8,23.72,23.77,17800.0,19.7963,19.863,19.7963,19.838,17800.0
2007-12-17 10:20:00,23.78,23.78,23.74,23.74,32600.0,19.8463,19.8463,19.8129,19.8129,32600.0
2007-12-17 10:25:00,23.74,23.75,23.72,23.73,17400.0,19.8129,19.8213,19.7963,19.8046,17400.0
2007-12-17 10:30:00,23.73,23.75,23.73,23.75,23200.0,19.8046,19.8213,19.8046,19.8213,23200.0
2007-12-17 10:35:00,23.74,23.8,23.73,23.74,22400.0,19.8129,19.863,19.8046,19.8129,22400.0
2007-12-17 10:40:00,23.74,23.8,23.73,23.74,34800.0,19.8129,19.863,19.8046,19.8129,34800.0
2007-12-17 10:45:00,23.74,23.77,23.73,23.76,13600.0,19.8129,19.838,19.8046,19.8296,13600.0
2007-12-17 10:50:00,23.75,23.75,23.74,23.74,34200.0,19.8213,19.8213,19.8129,19.8129,34200.0
2007-12-17 10:55:00,23.75,23.75,23.74,23.75,3800.0,19.8213,19.8213,19.8129,19.8213,3800.0
2007-12-17 11:00:00,23.75,23.75,23.73,23.74,15600.0,19.8213,19.8213,19.8046,19.8129,15600.0
2007-12-17 11:05:00,23.75,23.75,23.71,23.71,17200.0,19.8213,19.8213,19.7879,19.7879,17200.0
2007-12-17 11:10:00,23.75,23.78,23.73,23.76,9000.0,19.8213,19.8463,19.8046,19.8296,9000.0
2007-12-17 11:15:00,23.77,23.78,23.72,23.74,20600.0,19.838,19.8463,19.7963,19.8129,20600.0
2007-12-17 11:20:00,23.74,23.74,23.69,23.7,24400.0,19.8129,19.8129,19.7712,19.7796,24400.0
2007-12-17 11:25:00,23.7,23.72,23.69,23.7,42000.0,19.7796,19.7963,19.7712,19.7796,42000.0
2007-12-17 11:30:00,23.7,23.7,23.61,23.61,18200.0,19.7796,19.7796,19.7045,19.7045,18200.0
2007-12-17 11:35:00,23.58,23.65,23.57,23.63,38800.0,19.6794,19.7378,19.6711,19.7211,38800.0
2007-12-17 11:40:00,23.63,23.63,23.56,23.58,14600.0,19.7211,19.7211,19.6627,19.6794,14600.0
2007-12-17 11:45:00,23.57,23.58,23.49,23.5,29200.0,19.6711,19.6794,19.6043,19.6126,29200.0
2007-12-17 11:50:00,23.49,23.49,23.41,23.47,26000.0,19.6043,19.6043,19.5375,19.5876,26000.0
2007-12-17 11:55:00,23.47,23.48,23.39,23.4,37200.0,19.5876,19.596,19.5208,19.5292,37200.0
2007-12-17 12:00:00,23.4,23.43,23.39,23.4,54000.0,19.5292,19.5542,19.5208,19.5292,54000.0
2007-12-17 12:05:00,23.41,23.44,23.38,23.41,42800.0,19.5375,19.5626,19.5125,19.5375,42800.0
2007-12-17 12:10:00,23.41,23.43,23.38,23.41,11800.0,19.5375,19.5542,19.5125,19.5375,11800.0
2007-12-17 12:15:00,23.41,23.41,23.39,23.41,9000.0,19.5375,19.5375,19.5208,19.5375,9000.0
2007-12-17 12:20:00,23.4,23.41,23.36,23.41,7400.0,19.5292,19.5375,19.4958,19.5375,7400.0
2007-12-17 12:25:00,23.41,23.41,23.39,23.41,6200.0,19.5375,19.5375,19.5208,19.5375,6200.0
2007-12-17 12:30:00,23.41,23.45,23.38,23.43,13000.0,19.5375,19.5709,19.5125,19.5542,13000.0
2007-12-17 12:35:00,23.43,23.44,23.42,23.42,5400.0,19.5542,19.5626,19.5459,19.5459,5400.0
2007-12-17 12:40:00,23.41,23.42,23.39,23.39,8200.0,19.5375,19.5459,19.5208,19.5208,8200.0
2007-12-17 12:45:00,23.39,23.42,23.39,23.42,2800.0,19.5208,19.5459,19.5208,19.5459,2800.0
2007-12-17 12:50:00,23.4,23.42,23.4,23.4,14600.0,19.5292,19.5459,19.5292,19.5292,14600.0
2007-12-17 12:55:00,23.4,23.42,23.4,23.4,4600.0,19.5292,19.5459,19.5292,19.5292,4600.0
2007-12-17 13:00:00,23.42,23.43,23.4,23.4,10600.0,19.5459,19.5542,19.5292,19.5292,10600.0
2007-12-17 13:05:00,23.4,23.4,23.36,23.39,8800.0,19.5292,19.5292,19.4958,19.5208,8800.0
2007-12-17 13:10:00,23.4,23.42,23.38,23.38,7200.0,19.5292,19.5459,19.5125,19.5125,7200.0
2007-12-17 13:15:00,23.38,23.39,23.36,23.36,9200.0,19.5125,19.5208,19.4958,19.4958,9200.0
2007-12-17 13:20:00,23.35,23.36,23.34,23.34,8000.0,19.4875,19.4958,19.4791,19.4791,8000.0
2007-12-17 13:25:00,23.34,23.36,23.33,23.35,37600.0,19.4791,19.4958,19.4708,19.4875,37600.0
2007-12-17 13:30:00,23.36,23.38,23.33,23.35,9800.0,19.4958,19.5125,19.4708,19.4875,9800.0
2007-12-17 13:35:00,23.38,23.4,23.36,23.38,13400.0,19.5125,19.5292,19.4958,19.5125,13400.0
2007-12-17 13:40:00,23.38,23.38,23.27,23.29,21200.0,19.5125,19.5125,19.4207,19.4374,21200.0
2007-12-17 13:45:00,23.29,23.29,23.27,23.27,7200.0,19.4374,19.4374,19.4207,19.4207,7200.0
2007-12-17 13:50:00,23.28,23.3,23.25,23.3,16800.0,19.429,19.4457,19.404,19.4457,16800.0
2007-12-17 13:55:00,23.29,23.33,23.29,23.33,13200.0,19.4374,19.4708,19.4374,19.4708,13200.0
2007-12-17 14:00:00,23.32,23.33,23.3,23.31,18200.0,19.4624,19.4708,19.4457,19.4541,18200.0
2007-12-17 14:05:00,23.32,23.35,23.31,23.35,12000.0,19.4624,19.4875,19.4541,19.4875,12000.0
2007-12-17 14:10:00,23.35,23.39,23.35,23.36,14600.0,19.4875,19.5208,19.4875,19.4958,14600.0
2007-12-17 14:15:00,23.36,23.37,23.35,23.35,26600.0,19.4958,19.5042,19.4875,19.4875,26600.0
2007-12-17 14:20:00,23.36,23.4,23.35,23.38,17200.0,19.4958,19.5292,19.4875,19.5125,17200.0
2007-12-17 14:25:00,23.4,23.4,23.37,23.37,12600.0,19.5292,19.5292,19.5042,19.5042,12600.0
2007-12-17 14:30:00,23.39,23.39,23.37,23.38,11200.0,19.5208,19.5208,19.5042,19.5125,11200.0
2007-12-17 14:35:00,23.38,23.38,23.36,23.38,11400.0,19.5125,19.5125,19.4958,19.5125,11400.0
2007-12-17 14:40:00,23.37,23.39,23.37,23.39,7400.0,19.5042,19.5208,19.5042,19.5208,7400.0
2007-12-17 14:45:00,23.36,23.39,23.36,23.38,15600.0,19.4958,19.5208,19.4958,19.5125,15600.0
2007-12-17 14:50:00,23.38,23.42,23.38,23.4,19400.0,19.5125,19.5459,19.5125,19.5292,19400.0
2007-12-17 14:55:00,23.39,23.41,23.38,23.4,6600.0,19.5208,19.5375,19.5125,19.5292,6600.0
2007-12-17 15:00:00,23.4,23.43,23.4,23.42,30400.0,19.5292,19.5542,19.5292,19.5459,30400.0
2007-12-17 15:05:00,23.43,23.43,23.42,23.43,13600.0,19.5542,19.5542,19.5459,19.5542,13600.0
2007-12-17 15:10:00,23.43,23.49,23.43,23.47,12800.0,19.5542,19.6043,19.5542,19.5876,12800.0
2007-12-17 15:15:00,23.47,23.47,23.44,23.46,14000.0,19.5876,19.5876,19.5626,19.5793,14000.0
2007-12-17 15:20:00,23.46,23.47,23.37,23.38,36800.0,19.5793,19.5876,19.5042,19.5125,36800.0
2007-12-17 15:25:00,23.39,23.42,23.39,23.4,22400.0,19.5208,19.5459,19.5208,19.5292,22400.0
2007-12-17 15:30:00,23.4,23.42,23.4,23.41,14800.0,19.5292,19.5459,19.5292,19.5375,14800.0
2007-12-17 15:35:00,23.4,23.45,23.4,23.42,51200.0,19.5292,19.5709,19.5292,19.5459,51200.0
2007-12-17 15:40:00,23.42,23.43,23.4,23.41,20600.0,19.5459,19.5542,19.5292,19.5375,20600.0
2007-12-17 15:45:00,23.42,23.42,23.38,23.38,10400.0,19.5459,19.5459,19.5125,19.5125,10400.0
2007-12-17 15:50:00,23.38,23.39,23.33,23.34,26600.0,19.5125,19.5208,19.4708,19.4791,26600.0
2007-12-17 15:55:00,23.34,23.36,23.28,23.28,63200.0,19.4791,19.4958,19.429,19.429,63200.0
2007-12-18 09:30:00,23.41,23.41,23.28,23.31,21800.0,19.5375,19.5375,19.429,19.4541,21800.0
2007-12-18 09:35:00,23.32,23.32,23.22,23.25,12400.0,19.4624,19.4624,19.379,19.404,12400.0
2007-12-18 09:40:00,23.24,23.24,23.22,23.22,8600.0,19.3957,19.3957,19.379,19.379,8600.0
2007-12-18 09:45:00,23.23,23.23,23.15,23.18,23200.0,19.3873,19.3873,19.3205,19.3456,23200.0
2007-12-18 09:50:00,23.18,23.18,23.1,23.13,14000.0,19.3456,19.3456,19.2788,19.3039,14000.0
2007-12-18 09:55:00,23.11,23.12,23.02,23.03,9400.0,19.2872,19.2955,19.212,19.2204,9400.0
2007-12-18 10:00:00,23.03,23.06,23.0,23.0,28200.0,19.2204,19.2454,19.1954,19.1954,28200.0
2007-12-18 10:05:00,23.02,23.03,22.99,23.03,16200.0,19.212,19.2204,19.187,19.2204,16200.0
2007-12-18 10:10:00,23.03,23.03,22.98,22.99,15400.0,19.2204,19.2204,19.1787,19.187,15400.0
2007-12-18 10:15:00,22.98,23.02,22.98,23.0,25000.0,19.1787,19.212,19.1787,19.1954,25000.0
2007-12-18 10:20:00,23.01,23.05,23.01,23.05,10400.0,19.2037,19.2371,19.2037,19.2371,10400.0
2007-12-18 10:25:00,23.04,23.05,23.02,23.03,33200.0,19.2287,19.2371,19.212,19.2204,33200.0
2007-12-18 10:30:00,23.02,23.05,23.0,23.0,22000.0,19.212,19.2371,19.1954,19.1954,22000.0
2007-12-18 10:35:00,23.0,23.02,22.95,23.02,23400.0,19.1954,19.212,19.1536,19.212,23400.0
2007-12-18 10:40:00,23.02,23.05,23.0,23.0,14800.0,19.212,19.2371,19.1954,19.1954,14800.0
2007-12-18 10:45:00,23.01,23.05,23.0,23.05,7200.0,19.2037,19.2371,19.1954,19.2371,7200.0
2007-12-18 10:50:00,23.05,23.06,23.02,23.04,12800.0,19.2371,19.2454,19.212,19.2287,12800.0
2007-12-18 10:55:00,23.04,23.04,23.02,23.02,4000.0,19.2287,19.2287,19.212,19.212,4000.0
2007-12-18 11:00:00,23.0,23.05,22.97,23.03,27600.0,19.1954,19.2371,19.1703,19.2204,27600.0
2007-12-18 11:05:00,23.02,23.05,22.99,23.0,22800.0,19.212,19.2371,19.187,19.1954,22800.0
2007-12-18 11:10:00,23.02,23.04,23.0,23.02,10400.0,19.212,19.2287,19.1954,19.212,10400.0
2007-12-18 11:15:00,23.02,23.05,23.02,23.05,8400.0,19.212,19.2371,19.212,19.2371,8400.0
2007-12-18 11:20:00,23.06,23.06,23.0,23.03,12200.0,19.2454,19.2454,19.1954,19.2204,12200.0
2007-12-18 11:25:00,23.03,23.06,23.03,23.06,6200.0,19.2204,19.2454,19.2204,19.2454,6200.0
2007-12-18 11:30:00,23.06,23.06,23.02,23.05,16200.0,19.2454,19.2454,19.212,19.2371,16200.0
2007-12-18 11:35:00,23.04,23.05,23.0,23.05,15000.0,19.2287,19.2371,19.1954,19.2371,15000.0
2007-12-18 11:40:00,23.05,23.05,23.0,23.04,14000.0,19.2371,19.2371,19.1954,19.2287,14000.0
2007-12-18 11:45:00,23.05,23.05,22.99,23.0,12600.0,19.2371,19.2371,19.187,19.1954,12600.0
2007-12-18 11:50:00,23.01,23.05,23.01,23.05,5800.0,19.2037,19.2371,19.2037,19.2371,5800.0
2007-12-18 11:55:00,23.04,23.04,22.99,23.0,11600.0,19.2287,19.2287,19.187,19.1954,11600.0
2007-12-18 12:00:00,23.0,23.07,22.99,23.07,126800.0,19.1954,19.2538,19.187,19.2538,126800.0
2007-12-18 12:05:00,23.06,23.08,23.05,23.06,23400.0,19.2454,19.2621,19.2371,19.2454,23400.0
2007-12-18 12:10:00,23.05,23.07,23.0,23.0,9600.0,19.2371,19.2538,19.1954,19.1954,9600.0
2007-12-18 12:15:00,23.03,23.03,23.02,23.03,5400.0,19.2204,19.2204,19.212,19.2204,5400.0
2007-12-18 12:20:00,23.03,23.03,23.03,23.03,3200.0,19.2204,19.2204,19.2204,19.2204,3200.0
2007-12-18 12:25:00,23.03,23.03,23.03,23.03,6800.0,19.2204,19.2204,19.2204,19.2204,6800.0
2007-12-18 12:30:00,23.03,23.03,23.01,23.01,9200.0,19.2204,19.2204,19.2037,19.2037,9200.0
2007-12-18 12:35:00,23.01,23.02,23.01,23.01,6200.0,19.2037,19.212,19.2037,19.2037,6200.0
2007-12-18 12:40:00,23.01,23.03,23.01,23.02,6200.0,19.2037,19.2204,19.2037,19.212,6200.0
2007-12-18 12:45:00,23.03,23.03,23.03,23.03,9000.0,19.2204,19.2204,19.2204,19.2204,9000.0
2007-12-18 12:50:00,23.03,23.03,23.02,23.02,7600.0,19.2204,19.2204,19.212,19.212,7600.0
2007-12-18 12:55:00,23.01,23.01,23.0,23.0,13800.0,19.2037,19.2037,19.1954,19.1954,13800.0
2007-12-18 13:00:00,23.0,23.0,22.99,23.0,31000.0,19.1954,19.1954,19.187,19.1954,31000.0
2007-12-18 13:05:00,23.0,23.02,23.0,23.0,17800.0,19.1954,19.212,19.1954,19.1954,17800.0
2007-12-18 13:10:00,23.0,23.02,22.99,23.02,8000.0,19.1954,19.212,19.187,19.212,8000.0
2007-12-18 13:15:00,23.02,23.02,23.01,23.02,10800.0,19.212,19.212,19.2037,19.212,10800.0
2007-12-18 13:20:00,23.03,23.05,23.02,23.05,11400.0,19.2204,19.2371,19.212,19.2371,11400.0
2007-12-18 13:25:00,23.06,23.1,23.06,23.1,7400.0,19.2454,19.2788,19.2454,19.2788,7400.0
2007-12-18 13:30:00,23.1,23.1,23.1,23.1,6600.0,19.2788,19.2788,19.2788,19.2788,6600.0
2007-12-18 13:35:00,23.1,23.13,23.1,23.1,15400.0,19.2788,19.3039,19.2788,19.2788,15400.0
2007-12-18 13:40:00,23.11,23.14,23.11,23.14,10200.0,19.2872,19.3122,19.2872,19.3122,10200.0
2007-12-18 13:45:00,23.14,23.17,23.14,23.17,8000.0,19.3122,19.3372,19.3122,19.3372,8000.0
2007-12-18 13:50:00,23.16,23.16,23.08,23.1,14800.0,19.3289,19.3289,19.2621,19.2788,14800.0
2007-12-18 13:55:00,23.11,23.11,23.07,23.09,7400.0,19.2872,19.2872,19.2538,19.2705,7400.0
2007-12-18 14:00:00,23.09,23.13,23.09,23.13,6600.0,19.2705,19.3039,19.2705,19.3039,6600.0
2007-12-18 14:05:00,23.13,23.19,23.11,23.19,16200.0,19.3039,19.3539,19.2872,19.3539,16200.0
2007-12-18 14:10:00,23.21,23.24,23.21,23.24,7000.0,19.3706,19.3957,19.3706,19.3957,7000.0
2007-12-18 14:15:00,23.24,23.27,23.24,23.27,7800.0,19.3957,19.4207,19.3957,19.4207,7800.0
2007-12-18 14:20:00,23.26,23.28,23.23,23.25,14600.0,19.4123,19.429,19.3873,19.404,14600.0
2007-12-18 14:25:00,23.26,23.28,23.25,23.28,8600.0,19.4123,19.429,19.404,19.429,8600.0
2007-12-18 14:30:00,23.28,23.31,23.27,23.31,14400.0,19.429,19.4541,19.4207,19.4541,14400.0
2007-12-18 14:35:00,23.31,23.33,23.29,23.29,10800.0,19.4541,19.4708,19.4374,19.4374,10800.0
2007-12-18 14:40:00,23.27,23.28,23.23,23.28,11000.0,19.4207,19.429,19.3873,19.429,11000.0
2007-12-18 14:45:00,23.27,23.28,23.27,23.28,4200.0,19.4207,19.429,19.4207,19.429,4200.0
2007-12-18 14:50:00,23.28,23.29,23.25,23.26,13000.0,19.429,19.4374,19.404,19.4123,13000.0
2007-12-18 14:55:00,23.26,23.29,23.26,23.28,6800.0,19.4123,19.4374,19.4123,19.429,6800.0
2007-12-18 15:00:00,23.29,23.31,23.29,23.31,17600.0,19.4374,19.4541,19.4374,19.4541,17600.0
2007-12-18 15:05:00,23.31,23.38,23.31,23.38,32200.0,19.4541,19.5125,19.4541,19.5125,32200.0
2007-12-18 15:10:00,23.38,23.42,23.35,23.37,28600.0,19.5125,19.5459,19.4875,19.5042,28600.0
2007-12-18 15:15:00,23.38,23.41,23.38,23.41,17000.0,19.5125,19.5375,19.5125,19.5375,17000.0
2007-12-18 15:20:00,23.41,23.41,23.33,23.33,11800.0,19.5375,19.5375,19.4708,19.4708,11800.0
2007-12-18 15:25:00,23.34,23.4,23.33,23.4,12800.0,19.4791,19.5292,19.4708,19.5292,12800.0
2007-12-18 15:30:00,23.39,23.4,23.38,23.4,12200.0,19.5208,19.5292,19.5125,19.5292,12200.0
2007-12-18 15:35:00,23.4,23.41,23.38,23.4,17600.0,19.5292,19.5375,19.5125,19.5292,17600.0
2007-12-18 15:40:00,23.4,23.44,23.35,23.35,18600.0,19.5292,19.5626,19.4875,19.4875,18600.0
2007-12-18 15:45:00,23.35,23.35,23.27,23.27,26000.0,19.4875,19.4875,19.4207,19.4207,26000.0
2007-12-18 15:50:00,23.26,23.27,23.25,23.27,19800.0,19.4123,19.4207,19.404,19.4207,19800.0
2007-12-18 15:55:00,23.27,23.36,23.27,23.35,48000.0,19.4207,19.4958,19.4207,19.4875,48000.0
2007-12-19 09:30:00,23.1,23.1,22.96,22.96,21800.0,19.2788,19.2788,19.162,19.162,21800.0
2007-12-19 09:35:00,22.95,23.13,22.9,23.13,33800.0,19.1536,19.3039,19.1119,19.3039,33800.0
2007-12-19 09:40:00,23.12,23.18,23.11,23.14,20000.0,19.2955,19.3456,19.2872,19.3122,20000.0
2007-12-19 09:45:00,23.14,23.21,23.14,23.21,10800.0,19.3122,19.3706,19.3122,19.3706,10800.0
2007-12-19 09:50:00,23.23,23.23,23.1,23.13,12000.0,19.3873,19.3873,19.2788,19.3039,12000.0
2007-12-19 09:55:00,23.13,23.2,23.12,23.19,8400.0,19.3039,19.3623,19.2955,19.3539,8400.0
2007-12-19 10:00:00,23.19,23.19,23.15,23.15,6400.0,19.3539,19.3539,19.3205,19.3205,6400.0
2007-12-19 10:05:00,23.17,23.19,23.14,23.14,5800.0,19.3372,19.3539,19.3122,19.3122,5800.0
2007-12-19 10:10:00,23.14,23.15,23.11,23.14,7000.0,19.3122,19.3205,19.2872,19.3122,7000.0
2007-12-19 10:15:00,23.14,23.14,23.09,23.1,4400.0,19.3122,19.3122,19.2705,19.2788,4400.0
2007-12-19 10:20:00,23.1,23.11,23.1,23.11,17800.0,19.2788,19.2872,19.2788,19.2872,17800.0
2007-12-19 10:25:00,23.11,23.12,23.02,23.05,13800.0,19.2872,19.2955,19.212,19.2371,13800.0
2007-12-19 10:30:00,23.06,23.07,23.0,23.0,16000.0,19.2454,19.2538,19.1954,19.1954,16000.0
2007-12-19 10:35:00,23.0,23.05,23.0,23.04,35800.0,19.1954,19.2371,19.1954,19.2287,35800.0
2007-12-19 10:40:00,23.05,23.08,23.04,23.08,5000.0,19.2371,19.2621,19.2287,19.2621,5000.0
2007-12-19 10:45:00,23.07,23.13,23.02,23.02,20400.0,19.2538,19.3039,19.212,19.212,20400.0
2007-12-19 10:50:00,23.03,23.11,23.03,23.09,20400.0,19.2204,19.2872,19.2204,19.2705,20400.0
2007-12-19 10:55:00,23.1,23.11,23.07,23.09,12800.0,19.2788,19.2872,19.2538,19.2705,12800.0
2007-12-19 11:00:00,23.08,23.1,23.07,23.07,4000.0,19.2621,19.2788,19.2538,19.2538,4000.0
2007-12-19 11:05:00,23.08,23.09,23.08,23.09,2200.0,19.2621,19.2705,19.2621,19.2705,2200.0
2007-12-19 11:10:00,23.09,23.12,23.09,23.1,6600.0,19.2705,19.2955,19.2705,19.2788,6600.0
2007-12-19 11:15:00,23.12,23.12,23.08,23.08,8800.0,19.2955,19.2955,19.2621,19.2621,8800.0
2007-12-19 11:20:00,23.08,23.11,23.05,23.06,12200.0,19.2621,19.2872,19.2371,19.2454,12200.0
2007-12-19 11:25:00,23.05,23.08,23.04,23.04,7200.0,19.2371,19.2621,19.2287,19.2287,7200.0
2007-12-19 11:30:00,23.03,23.03,23.0,23.01,11000.0,19.2204,19.2204,19.1954,19.2037,11000.0
2007-12-19 11:35:00,23.04,23.04,23.02,23.03,2800.0,19.2287,19.2287,19.212,19.2204,2800.0
2007-12-19 11:40:00,23.03,23.04,23.03,23.03,3600.0,19.2204,19.2287,19.2204,19.2204,3600.0
2007-12-19 11:45:00,23.03,23.03,23.03,23.03,600.0,19.2204,19.2204,19.2204,19.2204,600.0
2007-12-19 11:50:00,23.04,23.05,23.03,23.04,3600.0,19.2287,19.2371,19.2204,19.2287,3600.0
2007-12-19 11:55:00,23.03,23.05,23.0,23.02,7800.0,19.2204,19.2371,19.1954,19.212,7800.0
2007-12-19 12:00:00,23.01,23.04,23.0,23.02,11000.0,19.2037,19.2287,19.1954,19.212,11000.0
2007-12-19 12:05:00,23.03,23.04,23.01,23.01,3800.0,19.2204,19.2287,19.2037,19.2037,3800.0
2007-12-19 12:10:00,23.02,23.06,23.02,23.06,3600.0,19.212,19.2454,19.212,19.2454,3600.0
2007-12-19 12:15:00,23.08,23.08,23.06,23.06,8400.0,19.2621,19.2621,19.2454,19.2454,8400.0
2007-12-19 12:20:00,23.07,23.08,23.05,23.07,3400.0,19.2538,19.2621,19.2371,19.2538,3400.0
2007-12-19 12:25:00,23.07,23.09,23.06,23.09,4200.0,19.2538,19.2705,19.2454,19.2705,4200.0
2007-12-19 12:30:00,23.08,23.08,23.07,23.07,3600.0,19.2621,19.2621,19.2538,19.2538,3600.0
2007-12-19 12:35:00,23.06,23.08,23.06,23.08,2200.0,19.2454,19.2621,19.2454,19.2621,2200.0
2007-12-19 12:40:00,23.08,23.08,23.04,23.05,7200.0,19.2621,19.2621,19.2287,19.2371,7200.0
2007-12-19 12:45:00,23.05,23.09,23.05,23.09,5600.0,19.2371,19.2705,19.2371,19.2705,5600.0
2007-12-19 12:50:00,23.09,23.1,23.07,23.09,5600.0,19.2705,19.2788,19.2538,19.2705,5600.0
2007-12-19 12:55:00,23.09,23.09,23.06,23.07,3000.0,19.2705,19.2705,19.2454,19.2538,3000.0
2007-12-19 13:00:00,23.06,23.06,23.02,23.03,4000.0,19.2454,19.2454,19.212,19.2204,4000.0
2007-12-19 13:05:00,23.03,23.08,23.03,23.08,7400.0,19.2204,19.2621,19.2204,19.2621,7400.0
2007-12-19 13:10:00,23.08,23.08,23.07,23.07,5400.0,19.2621,19.2621,19.2538,19.2538,5400.0
2007-12-19 13:15:00,23.07,23.07,23.06,23.06,2400.0,19.2538,19.2538,19.2454,19.2454,2400.0
2007-12-19 13:20:00,23.06,23.06,23.05,23.05,2000.0,19.2454,19.2454,19.2371,19.2371,2000.0
2007-12-19 13:25:00,23.05,23.05,23.04,23.05,5000.0,19.2371,19.2371,19.2287,19.2371,5000.0
2007-12-19 13:30:00,23.05,23.08,23.05,23.06,1800.0,19.2371,19.2621,19.2371,19.2454,1800.0
2007-12-19 13:35:00,23.06,23.08,23.06,23.08,1000.0,19.2454,19.2621,19.2454,19.2621,1000.0
2007-12-19 13:40:00,23.08,23.09,23.08,23.09,5800.0,19.2621,19.2705,19.2621,19.2705,5800.0
2007-12-19 13:45:00,23.09,23.09,23.0,23.01,12800.0,19.2705,19.2705,19.1954,19.2037,12800.0
2007-12-19 13:50:00,23.02,23.03,23.0,23.02,4000.0,19.212,19.2204,19.1954,19.212,4000.0
2007-12-19 13:55:00,23.02,23.04,23.0,23.01,11200.0,19.212,19.2287,19.1954,19.2037,11200.0
2007-12-19 14:00:00,23.03,23.04,23.01,23.04,9000.0,19.2204,19.2287,19.2037,19.2287,9000.0
2007-12-19 14:05:00,23.03,23.06,23.03,23.06,3400.0,19.2204,19.2454,19.2204,19.2454,3400.0
2007-12-19 14:10:00,23.06,23.1,23.03,23.09,15200.0,19.2454,19.2788,19.2204,19.2705,15200.0
2007-12-19 14:15:00,23.09,23.1,23.06,23.06,13200.0,19.2705,19.2788,19.2454,19.2454,13200.0
2007-12-19 14:20:00,23.08,23.1,23.08,23.09,6800.0,19.2621,19.2788,19.2621,19.2705,6800.0
2007-12-19 14:25:00,23.09,23.12,23.09,23.1,8800.0,19.2705,19.2955,19.2705,19.2788,8800.0
2007-12-19 14:30:00,23.1,23.1,23.08,23.08,9600.0,19.2788,19.2788,19.2621,19.2621,9600.0
2007-12-19 14:35:00,23.09,23.09,23.05,23.05,12800.0,19.2705,19.2705,19.2371,19.2371,12800.0
2007-12-19 14:40:00,23.05,23.06,23.05,23.06,9400.0,19.2371,19.2454,19.2371,19.2454,9400.0
2007-12-19 14:45:00,23.06,23.07,23.06,23.07,7400.0,19.2454,19.2538,19.2454,19.2538,7400.0
2007-12-19 14:50:00,23.07,23.08,23.07,23.07,9800.0,19.2538,19.2621,19.2538,19.2538,9800.0
2007-12-19 14:55:00,23.08,23.08,23.06,23.07,8400.0,19.2621,19.2621,19.2454,19.2538,8400.0
2007-12-19 15:00:00,23.07,23.07,23.05,23.06,17000.0,19.2538,19.2538,19.2371,19.2454,17000.0
2007-12-19 15:05:00,23.05,23.05,23.01,23.03,21600.0,19.2371,19.2371,19.2037,19.2204,21600.0
2007-12-19 15:10:00,23.03,23.06,23.02,23.03,26400.0,19.2204,19.2454,19.212,19.2204,26400.0
2007-12-19 15:15:00,23.04,23.05,23.04,23.05,10800.0,19.2287,19.2371,19.2287,19.2371,10800.0
2007-12-19 15:20:00,23.05,23.05,23.02,23.04,37400.0,19.2371,19.2371,19.212,19.2287,37400.0
2007-12-19 15:25:00,23.04,23.05,23.03,23.03,28600.0,19.2287,19.2371,19.2204,19.2204,28600.0
2007-12-19 15:30:00,23.03,23.05,23.03,23.03,21000.0,19.2204,19.2371,19.2204,19.2204,21000.0
2007-12-19 15:35:00,23.04,23.06,23.03,23.03,20600.0,19.2287,19.2454,19.2204,19.2204,20600.0
2007-12-19 15:40:00,23.04,23.04,23.0,23.0,24400.0,19.2287,19.2287,19.1954,19.1954,24400.0
2007-12-19 15:45:00,23.02,23.03,22.99,23.0,57200.0,19.212,19.2204,19.187,19.1954,57200.0
2007-12-19 15:50:00,23.0,23.02,22.95,22.97,28200.0,19.1954,19.212,19.1536,19.1703,28200.0
2007-12-19 15:55:00,22.95,23.02,22.95,22.96,16200.0,19.1536,19.212,19.1536,19.162,16200.0
2007-12-20 09:30:00,23.08,23.18,23.08,23.1,27000.0,19.2621,19.3456,19.2621,19.2788,27000.0
2007-12-20 09:35:00,23.1,23.13,23.09,23.09,25600.0,19.2788,19.3039,19.2705,19.2705,25600.0
2007-12-20 09:40:00,23.1,23.13,23.05,23.05,10800.0,19.2788,19.3039,19.2371,19.2371,10800.0
2007-12-20 09:45:00,23.05,23.06,22.98,23.02,19600.0,19.2371,19.2454,19.1787,19.212,19600.0
2007-12-20 09:50:00,23.03,23.03,23.01,23.02,5400.0,19.2204,19.2204,19.2037,19.212,5400.0
2007-12-20 09:55:00,23.03,23.04,23.0,23.02,8400.0,19.2204,19.2287,19.1954,19.212,8400.0
2007-12-20 10:00:00,23.03,23.05,23.02,23.04,10600.0,19.2204,19.2371,19.212,19.2287,10600.0
2007-12-20 10:05:00,23.04,23.04,23.03,23.03,8800.0,19.2287,19.2287,19.2204,19.2204,8800.0
2007-12-20 10:10:00,23.04,23.04,23.02,23.04,25200.0,19.2287,19.2287,19.212,19.2287,25200.0
2007-12-20 10:15:00,23.03,23.06,23.03,23.05,59000.0,19.2204,19.2454,19.2204,19.2371,59000.0
2007-12-20 10:20:00,23.06,23.16,23.06,23.14,13200.0,19.2454,19.3289,19.2454,19.3122,13200.0
2007-12-20 10:25:00,23.13,23.18,23.13,23.15,16200.0,19.3039,19.3456,19.3039,19.3205,16200.0
2007-12-20 10:30:00,23.13,23.16,23.11,23.15,8000.0,19.3039,19.3289,19.2872,19.3205,8000.0
2007-12-20 10:35:00,23.15,23.15,23.11,23.11,5200.0,19.3205,19.3205,19.2872,19.2872,5200.0
2007-12-20 10:40:00,23.12,23.14,23.12,23.14,3400.0,19.2955,19.3122,19.2955,19.3122,3400.0
2007-12-20 10:45:00,23.13,23.15,23.13,23.14,7200.0,19.3039,19.3205,19.3039,19.3122,7200.0
2007-12-20 10:50:00,23.13,23.13,23.1,23.11,6000.0,19.3039,19.3039,19.2788,19.2872,6000.0
2007-12-20 10:55:00,23.13,23.13,23.08,23.1,60600.0,19.3039,19.3039,19.2621,19.2788,60600.0
2007-12-20 11:00:00,23.1,23.1,23.1,23.1,5400.0,19.2788,19.2788,19.2788,19.2788,5400.0
2007-12-20 11:05:00,23.1,23.12,23.09,23.1,8400.0,19.2788,19.2955,19.2705,19.2788,8400.0
2007-12-20 11:10:00,23.11,23.11,23.09,23.11,5200.0,19.2872,19.2872,19.2705,19.2872,5200.0
2007-12-20 11:15:00,23.12,23.23,23.12,23.23,9800.0,19.2955,19.3873,19.2955,19.3873,9800.0
2007-12-20 11:20:00,23.21,23.21,23.13,23.18,19600.0,19.3706,19.3706,19.3039,19.3456,19600.0
2007-12-20 11:25:00,23.18,23.2,23.18,23.18,9000.0,19.3456,19.3623,19.3456,19.3456,9000.0
2007-12-20 11:30:00,23.2,23.21,23.16,23.16,16000.0,19.3623,19.3706,19.3289,19.3289,16000.0
2007-12-20 11:35:00,23.14,23.16,23.13,23.16,3200.0,19.3122,19.3289,19.3039,19.3289,3200.0
2007-12-20 11:40:00,23.16,23.18,23.16,23.18,2200.0,19.3289,19.3456,19.3289,19.3456,2200.0
2007-12-20 11:45:00,23.2,23.24,23.19,23.21,9600.0,19.3623,19.3957,19.3539,19.3706,9600.0
2007-12-20 11:50:00,23.17,23.22,23.17,23.22,4400.0,19.3372,19.379,19.3372,19.379,4400.0
2007-12-20 11:55:00,23.22,23.29,23.19,23.2,23800.0,19.379,19.4374,19.3539,19.3623,23800.0
2007-12-20 12:00:00,23.18,23.21,23.14,23.2,13400.0,19.3456,19.3706,19.3122,19.3623,13400.0
2007-12-20 12:05:00,23.19,23.22,23.19,23.21,2800.0,19.3539,19.379,19.3539,19.3706,2800.0
2007-12-20 12:10:00,23.21,23.24,23.2,23.2,9000.0,19.3706,19.3957,19.3623,19.3623,9000.0
2007-12-20 12:15:00,23.22,23.25,23.2,23.21,17800.0,19.379,19.404,19.3623,19.3706,17800.0
2007-12-20 12:20:00,23.21,23.22,23.2,23.22,8000.0,19.3706,19.379,19.3623,19.379,8000.0
2007-12-20 12:25:00,23.22,23.28,23.22,23.25,10400.0,19.379,19.429,19.379,19.404,10400.0
2007-12-20 12:30:00,23.23,23.23,23.21,23.21,1600.0,19.3873,19.3873,19.3706,19.3706,1600.0
2007-12-20 12:35:00,23.21,23.26,23.2,23.24,7200.0,19.3706,19.4123,19.3623,19.3957,7200.0
2007-12-20 12:40:00,23.25,23.25,23.22,23.22,1400.0,19.404,19.404,19.379,19.379,1400.0
2007-12-20 12:45:00,23.23,23.25,23.22,23.23,13400.0,19.3873,19.404,19.379,19.3873,13400.0
2007-12-20 12:50:00,23.23,23.23,23.22,23.22,1800.0,19.3873,19.3873,19.379,19.379,1800.0
2007-12-20 12:55:00,23.21,23.21,23.21,23.21,1400.0,19.3706,19.3706,19.3706,19.3706,1400.0
2007-12-20 13:00:00,23.21,23.21,23.18,23.18,2800.0,19.3706,19.3706,19.3456,19.3456,2800.0
2007-12-20 13:05:00,23.18,23.2,23.18,23.18,7800.0,19.3456,19.3623,19.3456,19.3456,7800.0
2007-12-20 13:10:00,23.18,23.2,23.18,23.18,8200.0,19.3456,19.3623,19.3456,19.3456,8200.0
2007-12-20 13:15:00,23.2,23.23,23.18,23.23,4000.0,19.3623,19.3873,19.3456,19.3873,4000.0
2007-12-20 13:20:00,23.21,23.24,23.2,23.23,61400.0,19.3706,19.3957,19.3623,19.3873,61400.0
2007-12-20 13:25:00,23.25,23.25,23.21,23.21,12600.0,19.404,19.404,19.3706,19.3706,12600.0
2007-12-20 13:30:00,23.22,23.23,23.22,23.23,2000.0,19.379,19.3873,19.379,19.3873,2000.0
2007-12-20 13:35:00,23.22,23.22,23.21,23.22,800.0,19.379,19.379,19.3706,19.379,800.0
2007-12-20 13:40:00,23.21,23.21,23.18,23.21,4200.0,19.3706,19.3706,19.3456,19.3706,4200.0
2007-12-20 13:45:00,23.21,23.22,23.21,23.22,3200.0,19.3706,19.379,19.3706,19.379,3200.0
2007-12-20 13:50:00,23.22,23.24,23.22,23.24,12600.0,19.379,19.3957,19.379,19.3957,12600.0
2007-12-20 13:55:00,23.24,23.24,23.21,23.21,3800.0,19.3957,19.3957,19.3706,19.3706,3800.0
2007-12-20 14:00:00,23.22,23.23,23.21,23.21,73000.0,19.379,19.3873,19.3706,19.3706,73000.0
2007-12-20 14:05:00,23.21,23.23,23.2,23.2,4200.0,19.3706,19.3873,19.3623,19.3623,4200.0
2007-12-20 14:10:00,23.2,23.23,23.2,23.23,9400.0,19.3623,19.3873,19.3623,19.3873,9400.0
2007-12-20 14:15:00,23.23,23.24,23.22,23.24,17600.0,19.3873,19.3957,19.379,19.3957,17600.0
2007-12-20 14:20:00,23.24,23.25,23.22,23.25,15400.0,19.3957,19.404,19.379,19.404,15400.0
2007-12-20 14:25:00,23.25,23.27,23.24,23.25,8600.0,19.404,19.4207,19.3957,19.404,8600.0
2007-12-20 14:30:00,23.25,23.25,23.23,23.25,16600.0,19.404,19.404,19.3873,19.404,16600.0
2007-12-20 14:35:00,23.25,23.25,23.24,23.25,18200.0,19.404,19.404,19.3957,19.404,18200.0
2007-12-20 14:40:00,23.25,23.28,23.25,23.28,6600.0,19.404,19.429,19.404,19.429,6600.0
2007-12-20 14:45:00,23.3,23.3,23.26,23.26,5000.0,19.4457,19.4457,19.4123,19.4123,5000.0
2007-12-20 14:50:00,23.27,23.27,23.25,23.25,5000.0,19.4207,19.4207,19.404,19.404,5000.0
2007-12-20 14:55:00,23.24,23.25,23.24,23.25,400.0,19.3957,19.404,19.3957,19.404,400.0
2007-12-20 15:00:00,23.25,23.25,23.2,23.21,8200.0,19.404,19.404,19.3623,19.3706,8200.0
2007-12-20 15:05:00,23.21,23.22,23.18,23.2,11800.0,19.3706,19.379,19.3456,19.3623,11800.0
2007-12-20 15:10:00,23.2,23.22,23.18,23.18,45000.0,19.3623,19.379,19.3456,19.3456,45000.0
2007-12-20 15:15:00,23.2,23.2,23.16,23.18,9400.0,19.3623,19.3623,19.3289,19.3456,9400.0
2007-12-20 15:20:00,23.18,23.19,23.16,23.18,9800.0,19.3456,19.3539,19.3289,19.3456,9800.0
2007-12-20 15:25:00,23.18,23.23,23.16,23.18,32800.0,19.3456,19.3873,19.3289,19.3456,32800.0
2007-12-20 15:30:00,23.18,23.23,23.18,23.2,10600.0,19.3456,19.3873,19.3456,19.3623,10600.0
2007-12-20 15:35:00,23.21,23.27,23.2,23.25,14800.0,19.3706,19.4207,19.3623,19.404,14800.0
2007-12-20 15:40:00,23.24,23.29,23.23,23.29,22600.0,19.3957,19.4374,19.3873,19.4374,22600.0
2007-12-20 15:45:00,23.29,23.42,23.28,23.41,47400.0,19.4374,19.5459,19.429,19.5375,47400.0
2007-12-20 15:50:00,23.42,23.48,23.41,23.45,68400.0,19.5459,19.596,19.5375,19.5709,68400.0
2007-12-20 15:55:00,23.46,23.46,23.38,23.43,61800.0,19.5793,19.5793,19.5125,19.5542,61800.0
2007-12-21 09:30:00,25.16,25.49,25.0,25.38,581400.0,20.9981,21.2735,20.8645,21.1817,581400.0
2007-12-21 09:35:00,25.38,25.64,25.35,25.53,370800.0,21.1817,21.3987,21.1566,21.3068,370800.0
2007-12-21 09:40:00,25.53,25.95,25.46,25.81,274800.0,21.3068,21.6574,21.2484,21.5405,274800.0
2007-12-21 09:45:00,25.82,25.88,25.5,25.55,330400.0,21.5489,21.5989,21.2818,21.3235,330400.0
2007-12-21 09:50:00,25.52,25.95,25.52,25.75,214000.0,21.2985,21.6574,21.2985,21.4905,214000.0
2007-12-21 09:55:00,25.73,25.74,25.55,25.63,157400.0,21.4738,21.4821,21.3235,21.3903,157400.0
2007-12-21 10:00:00,25.62,25.66,25.52,25.63,220600.0,21.382,21.4153,21.2985,21.3903,220600.0
2007-12-21 10:05:00,25.63,25.74,25.61,25.71,37800.0,21.3903,21.4821,21.3736,21.4571,37800.0
2007-12-21 10:10:00,25.73,25.73,25.6,25.6,92600.0,21.4738,21.4738,21.3653,21.3653,92600.0
2007-12-21 10:15:00,25.61,25.7,25.6,25.65,690600.0,21.3736,21.4487,21.3653,21.407,690600.0
2007-12-21 10:20:00,25.65,25.81,25.61,25.75,121600.0,21.407,21.5405,21.3736,21.4905,121600.0
2007-12-21 10:25:00,25.77,25.78,25.65,25.74,84200.0,21.5071,21.5155,21.407,21.4821,84200.0
2007-12-21 10:30:00,25.73,25.79,25.73,25.75,81200.0,21.4738,21.5238,21.4738,21.4905,81200.0
2007-12-21 10:35:00,25.75,25.77,25.71,25.74,194400.0,21.4905,21.5071,21.4571,21.4821,194400.0
2007-12-21 10:40:00,25.74,26.0,25.74,26.0,196800.0,21.4821,21.6991,21.4821,21.6991,196800.0
2007-12-21 10:45:00,26.0,26.31,25.95,26.25,342400.0,21.6991,21.9578,21.6574,21.9077,342400.0
2007-12-21 10:50:00,26.25,26.3,26.16,26.24,61800.0,21.9077,21.9495,21.8326,21.8994,61800.0
2007-12-21 10:55:00,26.25,26.55,26.2,26.48,231200.0,21.9077,22.1581,21.866,22.0997,231200.0
2007-12-21 11:00:00,26.48,27.04,26.48,27.01,190000.0,22.0997,22.5671,22.0997,22.542,190000.0
2007-12-21 11:05:00,27.0,27.29,26.98,27.0,344200.0,22.5337,22.7757,22.517,22.5337,344200.0
2007-12-21 11:10:00,27.0,27.11,26.77,26.77,465000.0,22.5337,22.6255,22.3417,22.3417,465000.0
2007-12-21 11:15:00,26.77,26.98,26.64,26.71,215000.0,22.3417,22.517,22.2332,22.2917,215000.0
2007-12-21 11:20:00,26.71,26.83,26.69,26.74,153600.0,22.2917,22.3918,22.275,22.3167,153600.0
2007-12-21 11:25:00,26.74,26.79,26.66,26.74,71400.0,22.3167,22.3584,22.2499,22.3167,71400.0
2007-12-21 11:30:00,26.72,26.75,26.6,26.67,67800.0,22.3,22.325,22.1998,22.2583,67800.0
2007-12-21 11:35:00,26.65,26.71,26.51,26.64,128400.0,22.2416,22.2917,22.1247,22.2332,128400.0
2007-12-21 11:40:00,26.65,26.65,26.5,26.53,104800.0,22.2416,22.2416,22.1164,22.1414,104800.0
2007-12-21 11:45:00,26.53,26.66,26.53,26.65,71800.0,22.1414,22.2499,22.1414,22.2416,71800.0
2007-12-21 11:50:00,26.66,26.66,26.58,26.63,62800.0,22.2499,22.2499,22.1832,22.2249,62800.0
2007-12-21 11:55:00,26.62,26.72,26.6,26.6,77000.0,22.2165,22.3,22.1998,22.1998,77000.0
2007-12-21 12:00:00,26.61,26.63,26.6,26.61,39600.0,22.2082,22.2249,22.1998,22.2082,39600.0
2007-12-21 12:05:00,26.61,26.62,26.44,26.46,91400.0,22.2082,22.2165,22.0663,22.083,91400.0
2007-12-21 12:10:00,26.46,26.53,26.43,26.47,146000.0,22.083,22.1414,22.058,22.0914,146000.0
2007-12-21 12:15:00,26.46,26.5,26.29,26.36,100200.0,22.083,22.1164,21.9411,21.9995,100200.0
2007-12-21 12:20:00,26.38,26.38,26.3,26.34,32000.0,22.0162,22.0162,21.9495,21.9829,32000.0
2007-12-21 12:25:00,26.35,26.36,26.13,26.36,31000.0,21.9912,21.9995,21.8076,21.9995,31000.0
2007-12-21 12:30:00,26.35,26.37,26.34,26.35,28400.0,21.9912,22.0079,21.9829,21.9912,28400.0
2007-12-21 12:35:00,26.35,26.39,26.35,26.38,33800.0,21.9912,22.0246,21.9912,22.0162,33800.0
2007-12-21 12:40:00,26.38,26.39,26.35,26.35,22400.0,22.0162,22.0246,21.9912,21.9912,22400.0
2007-12-21 12:45:00,26.35,26.35,26.25,26.26,24000.0,21.9912,21.9912,21.9077,21.9161,24000.0
2007-12-21 12:50:00,26.27,26.36,26.27,26.33,28400.0,21.9244,21.9995,21.9244,21.9745,28400.0
2007-12-21 12:55:00,26.34,26.37,26.33,26.37,20000.0,21.9829,22.0079,21.9745,22.0079,20000.0
2007-12-21 13:00:00,26.36,26.37,26.34,26.36,29000.0,21.9995,22.0079,21.9829,21.9995,29000.0
2007-12-21 13:05:00,26.36,26.49,26.36,26.47,59000.0,21.9995,22.108,21.9995,22.0914,59000.0
2007-12-21 13:10:00,26.47,26.47,26.43,26.45,15400.0,22.0914,22.0914,22.058,22.0747,15400.0
2007-12-21 13:15:00,26.45,26.45,26.34,26.35,28600.0,22.0747,22.0747,21.9829,21.9912,28600.0
2007-12-21 13:20:00,26.36,26.42,26.34,26.36,28800.0,21.9995,22.0496,21.9829,21.9995,28800.0
2007-12-21 13:25:00,26.36,26.36,26.31,26.33,16200.0,21.9995,21.9995,21.9578,21.9745,16200.0
2007-12-21 13:30:00,26.33,26.35,26.31,26.34,63200.0,21.9745,21.9912,21.9578,21.9829,63200.0
2007-12-21 13:35:00,26.34,26.35,26.33,26.33,22600.0,21.9829,21.9912,21.9745,21.9745,22600.0
2007-12-21 13:40:00,26.33,26.36,26.33,26.36,17800.0,21.9745,21.9995,21.9745,21.9995,17800.0
2007-12-21 13:45:00,26.36,26.41,26.34,26.4,32400.0,21.9995,22.0413,21.9829,22.0329,32400.0
2007-12-21 13:50:00,26.4,26.48,26.4,26.47,47400.0,22.0329,22.0997,22.0329,22.0914,47400.0
2007-12-21 13:55:00,26.46,26.48,26.45,26.45,41600.0,22.083,22.0997,22.0747,22.0747,41600.0
2007-12-21 14:00:00,26.45,26.46,26.42,26.45,24200.0,22.0747,22.083,22.0496,22.0747,24200.0
2007-12-21 14:05:00,26.45,26.45,26.4,26.45,17000.0,22.0747,22.0747,22.0329,22.0747,17000.0
2007-12-21 14:10:00,26.45,26.45,26.43,26.43,47800.0,22.0747,22.0747,22.058,22.058,47800.0
2007-12-21 14:15:00,26.44,26.44,26.43,26.43,59400.0,22.0663,22.0663,22.058,22.058,59400.0
2007-12-21 14:20:00,26.43,26.43,26.43,26.43,29400.0,22.058,22.058,22.058,22.058,29400.0
2007-12-21 14:25:00,26.43,26.43,26.41,26.42,32400.0,22.058,22.058,22.0413,22.0496,32400.0
2007-12-21 14:30:00,26.42,26.43,26.42,26.43,29200.0,22.0496,22.058,22.0496,22.058,29200.0
2007-12-21 14:35:00,26.43,26.43,26.42,26.43,43600.0,22.058,22.058,22.0496,22.058,43600.0
2007-12-21 14:40:00,26.43,26.48,26.43,26.47,104200.0,22.058,22.0997,22.058,22.0914,104200.0
2007-12-21 14:45:00,26.47,26.61,26.47,26.61,89400.0,22.0914,22.2082,22.0914,22.2082,89400.0
2007-12-21 14:50:00,26.61,26.63,26.57,26.6,54200.0,22.2082,22.2249,22.1748,22.1998,54200.0
2007-12-21 14:55:00,26.6,26.62,26.6,26.6,97800.0,22.1998,22.2165,22.1998,22.1998,97800.0
2007-12-21 15:00:00,26.6,26.61,26.6,26.6,37200.0,22.1998,22.2082,22.1998,22.1998,37200.0
2007-12-21 15:05:00,26.6,26.63,26.58,26.61,74600.0,22.1998,22.2249,22.1832,22.2082,74600.0
2007-12-21 15:10:00,26.61,26.61,26.56,26.61,39600.0,22.2082,22.2082,22.1665,22.2082,39600.0
2007-12-21 15:15:00,26.61,26.65,26.6,26.65,112200.0,22.2082,22.2416,22.1998,22.2416,112200.0
2007-12-21 15:20:00,26.65,26.74,26.64,26.73,67200.0,22.2416,22.3167,22.2332,22.3083,67200.0
2007-12-21 15:25:00,26.73,26.79,26.69,26.78,74000.0,22.3083,22.3584,22.275,22.3501,74000.0
2007-12-21 15:30:00,26.78,26.79,26.75,26.77,67200.0,22.3501,22.3584,22.325,22.3417,67200.0
2007-12-21 15:35:00,26.76,26.76,26.64,26.7,204200.0,22.3334,22.3334,22.2332,22.2833,204200.0
2007-12-21 15:40:00,26.7,26.77,26.65,26.74,149800.0,22.2833,22.3417,22.2416,22.3167,149800.0
2007-12-21 15:45:00,26.74,26.74,26.68,26.69,99000.0,22.3167,22.3167,22.2666,22.275,99000.0
2007-12-21 15:50:00,26.7,26.73,26.54,26.55,172400.0,22.2833,22.3083,22.1498,22.1581,172400.0
2007-12-21 15:55:00,26.55,26.64,26.55,26.56,285000.0,22.1581,22.2332,22.1581,22.1665,285000.0
2007-12-24 09:30:00,25.65,25.65,25.41,25.58,89800.0,21.407,21.407,21.2067,21.3486,89800.0
2007-12-24 09:35:00,25.58,25.9,25.58,25.9,104600.0,21.3486,21.6156,21.3486,21.6156,104600.0
2007-12-24 09:40:00,25.9,25.95,25.79,25.93,69800.0,21.6156,21.6574,21.5238,21.6407,69800.0
2007-12-24 09:45:00,25.93,26.07,25.9,26.0,85200.0,21.6407,21.7575,21.6156,21.6991,85200.0
2007-12-24 09:50:00,26.0,26.02,25.99,26.0,49800.0,21.6991,21.7158,21.6908,21.6991,49800.0
2007-12-24 09:55:00,26.03,26.03,26.0,26.01,24200.0,21.7241,21.7241,21.6991,21.7074,24200.0
2007-12-24 10:00:00,26.01,26.08,26.0,26.07,30400.0,21.7074,21.7659,21.6991,21.7575,30400.0
2007-12-24 10:05:00,26.07,26.1,26.07,26.1,21600.0,21.7575,21.7826,21.7575,21.7826,21600.0
2007-12-24 10:10:00,26.1,26.1,26.08,26.1,15200.0,21.7826,21.7826,21.7659,21.7826,15200.0
2007-12-24 10:15:00,26.1,26.19,26.1,26.19,58800.0,21.7826,21.8577,21.7826,21.8577,58800.0
2007-12-24 10:20:00,26.19,26.23,26.16,26.21,19800.0,21.8577,21.8911,21.8326,21.8744,19800.0
2007-12-24 10:25:00,26.22,26.25,26.21,26.23,27600.0,21.8827,21.9077,21.8744,21.8911,27600.0
2007-12-24 10:30:00,26.23,26.25,26.17,26.23,25800.0,21.8911,21.9077,21.841,21.8911,25800.0
2007-12-24 10:35:00,26.23,26.36,26.22,26.25,190000.0,21.8911,21.9995,21.8827,21.9077,190000.0
2007-12-24 10:40:00,26.28,26.29,26.25,26.27,11600.0,21.9328,21.9411,21.9077,21.9244,11600.0
2007-12-24 10:45:00,26.27,26.28,26.25,26.25,22400.0,21.9244,21.9328,21.9077,21.9077,22400.0
2007-12-24 10:50:00,26.25,26.38,26.25,26.32,22600.0,21.9077,22.0162,21.9077,21.9662,22600.0
2007-12-24 10:55:00,26.32,26.34,26.32,26.34,9000.0,21.9662,21.9829,21.9662,21.9829,9000.0
2007-12-24 11:00:00,26.34,26.38,26.33,26.38,8200.0,21.9829,22.0162,21.9745,22.0162,8200.0
2007-12-24 11:05:00,26.38,26.39,26.38,26.38,16000.0,22.0162,22.0246,22.0162,22.0162,16000.0
2007-12-24 11:10:00,26.38,26.43,26.38,26.42,33400.0,22.0162,22.058,22.0162,22.0496,33400.0
2007-12-24 11:15:00,26.42,26.46,26.41,26.46,7600.0,22.0496,22.083,22.0413,22.083,7600.0
2007-12-24 11:20:00,26.46,26.47,26.45,26.45,13000.0,22.083,22.0914,22.0747,22.0747,13000.0
2007-12-24 11:25:00,26.45,26.45,26.33,26.38,27800.0,22.0747,22.0747,21.9745,22.0162,27800.0
2007-12-24 11:30:00,26.38,26.38,26.23,26.25,25000.0,22.0162,22.0162,21.8911,21.9077,25000.0
2007-12-24 11:35:00,26.26,26.32,26.26,26.3,16600.0,21.9161,21.9662,21.9161,21.9495,16600.0
2007-12-24 11:40:00,26.3,26.32,26.3,26.32,12600.0,21.9495,21.9662,21.9495,21.9662,12600.0
2007-12-24 11:45:00,26.32,26.35,26.32,26.35,21000.0,21.9662,21.9912,21.9662,21.9912,21000.0
2007-12-24 11:50:00,26.35,26.36,26.35,26.36,8800.0,21.9912,21.9995,21.9912,21.9995,8800.0
2007-12-24 11:55:00,26.36,26.36,26.35,26.35,14400.0,21.9995,21.9995,21.9912,21.9912,14400.0
2007-12-24 12:00:00,26.35,26.35,26.33,26.34,11800.0,21.9912,21.9912,21.9745,21.9829,11800.0
2007-12-24 12:05:00,26.34,26.38,26.33,26.38,15400.0,21.9829,22.0162,21.9745,22.0162,15400.0
2007-12-24 12:10:00,26.36,26.38,26.36,26.37,18200.0,21.9995,22.0162,21.9995,22.0079,18200.0
2007-12-24 12:15:00,26.37,26.38,26.37,26.38,8400.0,22.0079,22.0162,22.0079,22.0162,8400.0
2007-12-24 12:20:00,26.37,26.39,26.37,26.38,11600.0,22.0079,22.0246,22.0079,22.0162,11600.0
2007-12-24 12:25:00,26.39,26.39,26.38,26.38,22400.0,22.0246,22.0246,22.0162,22.0162,22400.0
2007-12-24 12:30:00,26.38,26.38,26.32,26.32,38600.0,22.0162,22.0162,21.9662,21.9662,38600.0
2007-12-24 12:35:00,26.32,26.35,26.32,26.35,13800.0,21.9662,21.9912,21.9662,21.9912,13800.0
2007-12-24 12:40:00,26.35,26.36,26.34,26.34,44400.0,21.9912,21.9995,21.9829,21.9829,44400.0
2007-12-24 12:45:00,26.34,26.34,26.28,26.28,21600.0,21.9829,21.9829,21.9328,21.9328,21600.0
2007-12-24 12:50:00,26.28,26.29,26.28,26.28,25600.0,21.9328,21.9411,21.9328,21.9328,25600.0
2007-12-24 12:55:00,26.28,26.35,26.24,26.28,45200.0,21.9328,21.9912,21.8994,21.9328,45200.0
2007-12-24 13:00:00,26.28,26.28,26.25,26.25,5400.0,21.9328,21.9328,21.9077,21.9077,5400.0
2007-12-24 13:05:00,26.25,26.25,26.25,26.25,0.0,21.9077,21.9077,21.9077,21.9077,0.0
2007-12-24 13:10:00,26.25,26.25,26.25,26.25,0.0,21.9077,21.9077,21.9077,21.9077,0.0
2007-12-24 13:15:00,26.25,26.25,26.25,26.25,0.0,21.9077,21.9077,21.9077,21.9077,0.0
2007-12-24 13:20:00,26.25,26.25,26.25,26.25,0.0,21.9077,21.9077,21.9077,21.9077,0.0
2007-12-24 13:25:00,26.25,26.25,26.25,26.25,0.0,21.9077,21.9077,21.9077,21.9077,0.0
2007-12-24 13:30:00,26.25,26.25,26.25,26.25,0.0,21.9077,21.9077,21.9077,21.9077,0.0
2007-12-24 13:35:00,26.25,26.25,26.25,26.25,0.0,21.9077,21.9077,21.9077,21.9077,0.0
2007-12-24 13:40:00,26.25,26.25,26.25,26.25,0.0,21.9077,21.9077,21.9077,21.9077,0.0
2007-12-24 13:45:00,26.25,26.25,26.25,26.25,0.0,21.9077,21.9077,21.9077,21.9077,0.0
2007-12-24 13:50:00,26.25,26.25,26.25,26.25,0.0,21.9077,21.9077,21.9077,21.9077,0.0
2007-12-24 13:55:00,26.25,26.25,26.25,26.25,0.0,21.9077,21.9077,21.9077,21.9077,0.0
2007-12-24 14:00:00,26.25,26.25,26.25,26.25,0.0,21.9077,21.9077,21.9077,21.9077,0.0
2007-12-24 14:05:00,26.25,26.25,26.25,26.25,0.0,21.9077,21.9077,21.9077,21.9077,0.0
2007-12-24 14:10:00,26.25,26.25,26.25,26.25,0.0,21.9077,21.9077,21.9077,21.9077,0.0
2007-12-24 14:15:00,26.25,26.25,26.25,26.25,0.0,21.9077,21.9077,21.9077,21.9077,0.0
2007-12-24 14:20:00,26.25,26.25,26.25,26.25,0.0,21.9077,21.9077,21.9077,21.9077,0.0
2007-12-24 14:25:00,26.25,26.25,26.25,26.25,0.0,21.9077,21.9077,21.9077,21.9077,0.0
2007-12-24 14:30:00,26.25,26.25,26.25,26.25,0.0,21.9077,21.9077,21.9077,21.9077,0.0
2007-12-24 14:35:00,26.25,26.25,26.25,26.25,0.0,21.9077,21.9077,21.9077,21.9077,0.0
2007-12-24 14:40:00,26.25,26.25,26.25,26.25,0.0,21.9077,21.9077,21.9077,21.9077,0.0
2007-12-24 14:45:00,26.25,26.25,26.25,26.25,0.0,21.9077,21.9077,21.9077,21.9077,0.0
2007-12-24 14:50:00,26.25,26.25,26.25,26.25,0.0,21.9077,21.9077,21.9077,21.9077,0.0
2007-12-24 14:55:00,26.25,26.25,26.25,26.25,0.0,21.9077,21.9077,21.9077,21.9077,0.0
2007-12-24 15:00:00,26.25,26.25,26.25,26.25,0.0,21.9077,21.9077,21.9077,21.9077,0.0
2007-12-24 15:05:00,26.25,26.25,26.25,26.25,0.0,21.9077,21.9077,21.9077,21.9077,0.0
2007-12-24 15:10:00,26.25,26.25,26.25,26.25,0.0,21.9077,21.9077,21.9077,21.9077,0.0
2007-12-24 15:15:00,26.25,26.25,26.25,26.25,0.0,21.9077,21.9077,21.9077,21.9077,0.0
2007-12-24 15:20:00,26.25,26.25,26.25,26.25,0.0,21.9077,21.9077,21.9077,21.9077,0.0
2007-12-24 15:25:00,26.25,26.25,26.25,26.25,0.0,21.9077,21.9077,21.9077,21.9077,0.0
2007-12-24 15:30:00,26.25,26.25,26.25,26.25,0.0,21.9077,21.9077,21.9077,21.9077,0.0
2007-12-24 15:35:00,26.25,26.25,26.25,26.25,0.0,21.9077,21.9077,21.9077,21.9077,0.0
2007-12-24 15:40:00,26.25,26.25,26.25,26.25,0.0,21.9077,21.9077,21.9077,21.9077,0.0
2007-12-24 15:45:00,26.25,26.25,26.25,26.25,0.0,21.9077,21.9077,21.9077,21.9077,0.0
2007-12-24 15:50:00,26.25,26.25,26.25,26.25,0.0,21.9077,21.9077,21.9077,21.9077,0.0
2007-12-24 15:55:00,26.25,26.25,26.25,26.25,0.0,21.9077,21.9077,21.9077,21.9077,0.0
2007-12-26 09:30:00,25.9,26.31,25.9,26.26,10400.0,21.6156,21.9578,21.6156,21.9161,10400.0
2007-12-26 09:35:00,26.23,26.25,26.2,26.25,7800.0,21.8911,21.9077,21.866,21.9077,7800.0
2007-12-26 09:40:00,26.28,26.29,26.25,26.28,8400.0,21.9328,21.9411,21.9077,21.9328,8400.0
2007-12-26 09:45:00,26.3,26.33,26.3,26.33,10200.0,21.9495,21.9745,21.9495,21.9745,10200.0
2007-12-26 09:50:00,26.34,26.43,26.33,26.4,9000.0,21.9829,22.058,21.9745,22.0329,9000.0
2007-12-26 09:55:00,26.4,26.4,26.3,26.35,10600.0,22.0329,22.0329,21.9495,21.9912,10600.0
2007-12-26 10:00:00,26.34,26.55,26.34,26.52,31200.0,21.9829,22.1581,21.9829,22.1331,31200.0
2007-12-26 10:05:00,26.49,26.5,26.46,26.48,16000.0,22.108,22.1164,22.083,22.0997,16000.0
2007-12-26 10:10:00,26.49,26.5,26.45,26.49,11000.0,22.108,22.1164,22.0747,22.108,11000.0
2007-12-26 10:15:00,26.5,26.5,26.48,26.5,12400.0,22.1164,22.1164,22.0997,22.1164,12400.0
2007-12-26 10:20:00,26.5,26.5,26.48,26.49,9600.0,22.1164,22.1164,22.0997,22.108,9600.0
2007-12-26 10:25:00,26.48,26.5,26.45,26.48,16400.0,22.0997,22.1164,22.0747,22.0997,16400.0
2007-12-26 10:30:00,26.48,26.49,26.46,26.48,6200.0,22.0997,22.108,22.083,22.0997,6200.0
2007-12-26 10:35:00,26.48,26.5,26.47,26.5,15400.0,22.0997,22.1164,22.0914,22.1164,15400.0
2007-12-26 10:40:00,26.49,26.5,26.48,26.5,8200.0,22.108,22.1164,22.0997,22.1164,8200.0
2007-12-26 10:45:00,26.49,26.5,26.48,26.5,11400.0,22.108,22.1164,22.0997,22.1164,11400.0
2007-12-26 10:50:00,26.5,26.52,26.49,26.49,40200.0,22.1164,22.1331,22.108,22.108,40200.0
2007-12-26 10:55:00,26.49,26.49,26.43,26.45,22000.0,22.108,22.108,22.058,22.0747,22000.0
2007-12-26 11:00:00,26.45,26.47,26.43,26.47,7600.0,22.0747,22.0914,22.058,22.0914,7600.0
2007-12-26 11:05:00,26.46,26.48,26.45,26.46,4600.0,22.083,22.0997,22.0747,22.083,4600.0
2007-12-26 11:10:00,26.46,26.49,26.45,26.46,5200.0,22.083,22.108,22.0747,22.083,5200.0
2007-12-26 11:15:00,26.45,26.46,26.43,26.43,6600.0,22.0747,22.083,22.058,22.058,6600.0
2007-12-26 11:20:00,26.43,26.46,26.43,26.45,7800.0,22.058,22.083,22.058,22.0747,7800.0
2007-12-26 11:25:00,26.45,26.46,26.43,26.44,7800.0,22.0747,22.083,22.058,22.0663,7800.0
2007-12-26 11:30:00,26.43,26.48,26.43,26.47,6400.0,22.058,22.0997,22.058,22.0914,6400.0
2007-12-26 11:35:00,26.47,26.49,26.47,26.49,4600.0,22.0914,22.108,22.0914,22.108,4600.0
2007-12-26 11:40:00,26.48,26.49,26.48,26.48,3200.0,22.0997,22.108,22.0997,22.0997,3200.0
2007-12-26 11:45:00,26.48,26.49,26.47,26.48,4000.0,22.0997,22.108,22.0914,22.0997,4000.0
2007-12-26 11:50:00,26.48,26.5,26.47,26.48,8200.0,22.0997,22.1164,22.0914,22.0997,8200.0
2007-12-26 11:55:00,26.46,26.47,26.45,26.46,3200.0,22.083,22.0914,22.0747,22.083,3200.0
2007-12-26 12:00:00,26.46,26.47,26.45,26.46,4000.0,22.083,22.0914,22.0747,22.083,4000.0
2007-12-26 12:05:00,26.46,26.47,26.45,26.46,9000.0,22.083,22.0914,22.0747,22.083,9000.0
2007-12-26 12:10:00,26.46,26.48,26.45,26.48,5800.0,22.083,22.0997,22.0747,22.0997,5800.0
2007-12-26 12:15:00,26.47,26.47,26.45,26.46,6200.0,22.0914,22.0914,22.0747,22.083,6200.0
2007-12-26 12:20:00,26.46,26.47,26.45,26.45,5400.0,22.083,22.0914,22.0747,22.0747,5400.0
2007-12-26 12:25:00,26.45,26.46,26.43,26.45,5600.0,22.0747,22.083,22.058,22.0747,5600.0
2007-12-26 12:30:00,26.44,26.45,26.4,26.44,12800.0,22.0663,22.0747,22.0329,22.0663,12800.0
2007-12-26 12:35:00,26.44,26.45,26.42,26.42,6000.0,22.0663,22.0747,22.0496,22.0496,6000.0
2007-12-26 12:40:00,26.41,26.46,26.41,26.42,7800.0,22.0413,22.083,22.0413,22.0496,7800.0
2007-12-26 12:45:00,26.43,26.43,26.4,26.4,5800.0,22.058,22.058,22.0329,22.0329,5800.0
2007-12-26 12:50:00,26.41,26.43,26.41,26.42,6200.0,22.0413,22.058,22.0413,22.0496,6200.0
2007-12-26 12:55:00,26.42,26.45,26.42,26.44,7000.0,22.0496,22.0747,22.0496,22.0663,7000.0
2007-12-26 13:00:00,26.45,26.5,26.45,26.5,18400.0,22.0747,22.1164,22.0747,22.1164,18400.0
2007-12-26 13:05:00,26.5,26.5,26.48,26.49,10200.0,22.1164,22.1164,22.0997,22.108,10200.0
2007-12-26 13:10:00,26.5,26.5,26.47,26.5,4600.0,22.1164,22.1164,22.0914,22.1164,4600.0
2007-12-26 13:15:00,26.5,26.5,26.47,26.47,4000.0,22.1164,22.1164,22.0914,22.0914,4000.0
2007-12-26 13:20:00,26.49,26.5,26.47,26.49,5200.0,22.108,22.1164,22.0914,22.108,5200.0
2007-12-26 13:25:00,26.49,26.5,26.49,26.5,30600.0,22.108,22.1164,22.108,22.1164,30600.0
2007-12-26 13:30:00,26.5,26.5,26.5,26.5,4400.0,22.1164,22.1164,22.1164,22.1164,4400.0
2007-12-26 13:35:00,26.5,26.5,26.48,26.5,29600.0,22.1164,22.1164,22.0997,22.1164,29600.0
2007-12-26 13:40:00,26.48,26.5,26.47,26.49,6400.0,22.0997,22.1164,22.0914,22.108,6400.0
2007-12-26 13:45:00,26.49,26.5,26.48,26.49,2200.0,22.108,22.1164,22.0997,22.108,2200.0
2007-12-26 13:50:00,26.48,26.5,26.47,26.49,4400.0,22.0997,22.1164,22.0914,22.108,4400.0
2007-12-26 13:55:00,26.49,26.5,26.49,26.49,5600.0,22.108,22.1164,22.108,22.108,5600.0
2007-12-26 14:00:00,26.5,26.5,26.43,26.48,43200.0,22.1164,22.1164,22.058,22.0997,43200.0
2007-12-26 14:05:00,26.48,26.48,26.45,26.45,2200.0,22.0997,22.0997,22.0747,22.0747,2200.0
2007-12-26 14:10:00,26.44,26.45,26.42,26.45,14400.0,22.0663,22.0747,22.0496,22.0747,14400.0
2007-12-26 14:15:00,26.45,26.45,26.43,26.45,7400.0,22.0747,22.0747,22.058,22.0747,7400.0
2007-12-26 14:20:00,26.44,26.45,26.41,26.44,12600.0,22.0663,22.0747,22.0413,22.0663,12600.0
2007-12-26 14:25:00,26.45,26.49,26.45,26.47,2600.0,22.0747,22.108,22.0747,22.0914,2600.0
2007-12-26 14:30:00,26.48,26.49,26.46,26.46,8600.0,22.0997,22.108,22.083,22.083,8600.0
2007-12-26 14:35:00,26.47,26.5,26.42,26.47,25400.0,22.0914,22.1164,22.0496,22.0914,25400.0
2007-12-26 14:40:00,26.44,26.45,26.42,26.43,13000.0,22.0663,22.0747,22.0496,22.058,13000.0
2007-12-26 14:45:00,26.43,26.45,26.43,26.44,6000.0,22.058,22.0747,22.058,22.0663,6000.0
2007-12-26 14:50:00,26.44,26.44,26.42,26.43,3400.0,22.0663,22.0663,22.0496,22.058,3400.0
2007-12-26 14:55:00,26.42,26.5,26.4,26.48,55800.0,22.0496,22.1164,22.0329,22.0997,55800.0
2007-12-26 15:00:00,26.46,26.47,26.44,26.45,20600.0,22.083,22.0914,22.0663,22.0747,20600.0
2007-12-26 15:05:00,26.45,26.46,26.43,26.43,13000.0,22.0747,22.083,22.058,22.058,13000.0
2007-12-26 15:10:00,26.43,26.45,26.41,26.45,51000.0,22.058,22.0747,22.0413,22.0747,51000.0
2007-12-26 15:15:00,26.45,26.5,26.44,26.49,12400.0,22.0747,22.1164,22.0663,22.108,12400.0
2007-12-26 15:20:00,26.48,26.49,26.45,26.46,19400.0,22.0997,22.108,22.0747,22.083,19400.0
2007-12-26 15:25:00,26.46,26.48,26.46,26.48,14400.0,22.083,22.0997,22.083,22.0997,14400.0
2007-12-26 15:30:00,26.48,26.49,26.45,26.49,30800.0,22.0997,22.108,22.0747,22.108,30800.0
2007-12-26 15:35:00,26.49,26.5,26.48,26.5,25200.0,22.108,22.1164,22.0997,22.1164,25200.0
2007-12-26 15:40:00,26.5,26.5,26.49,26.5,10200.0,22.1164,22.1164,22.108,22.1164,10200.0
2007-12-26 15:45:00,26.5,26.5,26.49,26.49,13600.0,22.1164,22.1164,22.108,22.108,13600.0
2007-12-26 15:50:00,26.5,26.5,26.45,26.45,48000.0,22.1164,22.1164,22.0747,22.0747,48000.0
2007-12-26 15:55:00,26.46,26.46,26.4,26.46,64000.0,22.083,22.083,22.0329,22.083,64000.0
2007-12-27 09:30:00,26.41,26.43,26.24,26.32,23000.0,22.0413,22.058,21.8994,21.9662,23000.0
2007-12-27 09:35:00,26.32,26.33,26.25,26.26,9000.0,21.9662,21.9745,21.9077,21.9161,9000.0
2007-12-27 09:40:00,26.27,26.27,26.19,26.25,13600.0,21.9244,21.9244,21.8577,21.9077,13600.0
2007-12-27 09:45:00,26.26,26.42,26.26,26.42,20200.0,21.9161,22.0496,21.9161,22.0496,20200.0
2007-12-27 09:50:00,26.43,26.47,26.42,26.45,10800.0,22.058,22.0914,22.0496,22.0747,10800.0
2007-12-27 09:55:00,26.47,26.49,26.45,26.45,9400.0,22.0914,22.108,22.0747,22.0747,9400.0
2007-12-27 10:00:00,26.46,26.48,26.46,26.48,6600.0,22.083,22.0997,22.083,22.0997,6600.0
2007-12-27 10:05:00,26.49,26.49,26.43,26.43,5600.0,22.108,22.108,22.058,22.058,5600.0
2007-12-27 10:10:00,26.43,26.47,26.38,26.44,37000.0,22.058,22.0914,22.0162,22.0663,37000.0
2007-12-27 10:15:00,26.43,26.46,26.41,26.43,12800.0,22.058,22.083,22.0413,22.058,12800.0
2007-12-27 10:20:00,26.41,26.46,26.4,26.43,37400.0,22.0413,22.083,22.0329,22.058,37400.0
2007-12-27 10:25:00,26.43,26.44,26.32,26.32,23400.0,22.058,22.0663,21.9662,21.9662,23400.0
2007-12-27 10:30:00,26.32,26.34,26.31,26.34,8600.0,21.9662,21.9829,21.9578,21.9829,8600.0
2007-12-27 10:35:00,26.34,26.38,26.34,26.34,9400.0,21.9829,22.0162,21.9829,21.9829,9400.0
2007-12-27 10:40:00,26.34,26.36,26.33,26.35,8600.0,21.9829,21.9995,21.9745,21.9912,8600.0
2007-12-27 10:45:00,26.35,26.36,26.34,26.34,6000.0,21.9912,21.9995,21.9829,21.9829,6000.0
2007-12-27 10:50:00,26.33,26.38,26.33,26.38,11600.0,21.9745,22.0162,21.9745,22.0162,11600.0
2007-12-27 10:55:00,26.37,26.37,26.29,26.32,9800.0,22.0079,22.0079,21.9411,21.9662,9800.0
2007-12-27 11:00:00,26.34,26.34,26.32,26.32,4800.0,21.9829,21.9829,21.9662,21.9662,4800.0
2007-12-27 11:05:00,26.31,26.31,26.3,26.31,8000.0,21.9578,21.9578,21.9495,21.9578,8000.0
2007-12-27 11:10:00,26.31,26.36,26.3,26.36,7600.0,21.9578,21.9995,21.9495,21.9995,7600.0
2007-12-27 11:15:00,26.37,26.4,26.36,26.38,7400.0,22.0079,22.0329,21.9995,22.0162,7400.0
2007-12-27 11:20:00,26.38,26.39,26.33,26.38,11800.0,22.0162,22.0246,21.9745,22.0162,11800.0
2007-12-27 11:25:00,26.38,26.4,26.34,26.39,25600.0,22.0162,22.0329,21.9829,22.0246,25600.0
2007-12-27 11:30:00,26.39,26.44,26.39,26.42,8400.0,22.0246,22.0663,22.0246,22.0496,8400.0
2007-12-27 11:35:00,26.42,26.45,26.42,26.43,6800.0,22.0496,22.0747,22.0496,22.058,6800.0
2007-12-27 11:40:00,26.43,26.47,26.43,26.47,9000.0,22.058,22.0914,22.058,22.0914,9000.0
2007-12-27 11:45:00,26.46,26.47,26.4,26.46,14400.0,22.083,22.0914,22.0329,22.083,14400.0
2007-12-27 11:50:00,26.47,26.49,26.47,26.48,1600.0,22.0914,22.108,22.0914,22.0997,1600.0
2007-12-27 11:55:00,26.48,26.5,26.48,26.49,2800.0,22.0997,22.1164,22.0997,22.108,2800.0
2007-12-27 12:00:00,26.48,26.49,26.48,26.48,2400.0,22.0997,22.108,22.0997,22.0997,2400.0
2007-12-27 12:05:00,26.48,26.5,26.47,26.49,12400.0,22.0997,22.1164,22.0914,22.108,12400.0
2007-12-27 12:10:00,26.5,26.5,26.47,26.47,2600.0,22.1164,22.1164,22.0914,22.0914,2600.0
2007-12-27 12:15:00,26.46,26.47,26.45,26.45,9200.0,22.083,22.0914,22.0747,22.0747,9200.0
2007-12-27 12:20:00,26.45,26.45,26.43,26.45,3400.0,22.0747,22.0747,22.058,22.0747,3400.0
2007-12-27 12:25:00,26.43,26.5,26.43,26.47,10600.0,22.058,22.1164,22.058,22.0914,10600.0
2007-12-27 12:30:00,26.46,26.5,26.46,26.5,4800.0,22.083,22.1164,22.083,22.1164,4800.0
2007-12-27 12:35:00,26.5,26.5,26.44,26.47,7800.0,22.1164,22.1164,22.0663,22.0914,7800.0
2007-12-27 12:40:00,26.47,26.48,26.46,26.47,3000.0,22.0914,22.0997,22.083,22.0914,3000.0
2007-12-27 12:45:00,26.48,26.48,26.46,26.48,1800.0,22.0997,22.0997,22.083,22.0997,1800.0
2007-12-27 12:50:00,26.47,26.5,26.45,26.5,4000.0,22.0914,22.1164,22.0747,22.1164,4000.0
2007-12-27 12:55:00,26.48,26.5,26.46,26.46,3400.0,22.0997,22.1164,22.083,22.083,3400.0
2007-12-27 13:00:00,26.46,26.5,26.46,26.5,7400.0,22.083,22.1164,22.083,22.1164,7400.0
2007-12-27 13:05:00,26.49,26.5,26.47,26.5,16000.0,22.108,22.1164,22.0914,22.1164,16000.0
2007-12-27 13:10:00,26.5,26.5,26.49,26.5,7400.0,22.1164,22.1164,22.108,22.1164,7400.0
2007-12-27 13:15:00,26.48,26.49,26.48,26.48,3000.0,22.0997,22.108,22.0997,22.0997,3000.0
2007-12-27 13:20:00,26.48,26.5,26.47,26.48,3000.0,22.0997,22.1164,22.0914,22.0997,3000.0
2007-12-27 13:25:00,26.48,26.5,26.48,26.5,4800.0,22.0997,22.1164,22.0997,22.1164,4800.0
2007-12-27 13:30:00,26.5,26.5,26.49,26.49,8400.0,22.1164,22.1164,22.108,22.108,8400.0
2007-12-27 13:35:00,26.49,26.5,26.48,26.5,4800.0,22.108,22.1164,22.0997,22.1164,4800.0
2007-12-27 13:40:00,26.49,26.5,26.48,26.49,3200.0,22.108,22.1164,22.0997,22.108,3200.0
2007-12-27 13:45:00,26.48,26.49,26.48,26.48,2000.0,22.0997,22.108,22.0997,22.0997,2000.0
2007-12-27 13:50:00,26.48,26.5,26.45,26.45,7400.0,22.0997,22.1164,22.0747,22.0747,7400.0
2007-12-27 13:55:00,26.43,26.47,26.43,26.44,9400.0,22.058,22.0914,22.058,22.0663,9400.0
2007-12-27 14:00:00,26.43,26.45,26.43,26.45,8800.0,22.058,22.0747,22.058,22.0747,8800.0
2007-12-27 14:05:00,26.45,26.48,26.45,26.45,17000.0,22.0747,22.0997,22.0747,22.0747,17000.0
2007-12-27 14:10:00,26.45,26.45,26.42,26.43,3400.0,22.0747,22.0747,22.0496,22.058,3400.0
2007-12-27 14:15:00,26.43,26.43,26.41,26.41,4000.0,22.058,22.058,22.0413,22.0413,4000.0
2007-12-27 14:20:00,26.43,26.44,26.42,26.44,6800.0,22.058,22.0663,22.0496,22.0663,6800.0
2007-12-27 14:25:00,26.43,26.44,26.41,26.43,9600.0,22.058,22.0663,22.0413,22.058,9600.0
2007-12-27 14:30:00,26.43,26.43,26.36,26.36,17600.0,22.058,22.058,21.9995,21.9995,17600.0
2007-12-27 14:35:00,26.36,26.36,26.32,26.34,6200.0,21.9995,21.9995,21.9662,21.9829,6200.0
2007-12-27 14:40:00,26.34,26.34,26.27,26.28,6800.0,21.9829,21.9829,21.9244,21.9328,6800.0
2007-12-27 14:45:00,26.29,26.32,26.29,26.32,6600.0,21.9411,21.9662,21.9411,21.9662,6600.0
2007-12-27 14:50:00,26.33,26.35,26.33,26.35,5400.0,21.9745,21.9912,21.9745,21.9912,5400.0
2007-12-27 14:55:00,26.35,26.35,26.32,26.34,4800.0,21.9912,21.9912,21.9662,21.9829,4800.0
2007-12-27 15:00:00,26.32,26.35,26.3,26.34,11200.0,21.9662,21.9912,21.9495,21.9829,11200.0
2007-12-27 15:05:00,26.34,26.35,26.32,26.35,5000.0,21.9829,21.9912,21.9662,21.9912,5000.0
2007-12-27 15:10:00,26.34,26.34,26.32,26.33,8800.0,21.9829,21.9829,21.9662,21.9745,8800.0
2007-12-27 15:15:00,26.33,26.34,26.32,26.33,4200.0,21.9745,21.9829,21.9662,21.9745,4200.0
2007-12-27 15:20:00,26.33,26.35,26.29,26.35,12400.0,21.9745,21.9912,21.9411,21.9912,12400.0
2007-12-27 15:25:00,26.33,26.35,26.32,26.33,15400.0,21.9745,21.9912,21.9662,21.9745,15400.0
2007-12-27 15:30:00,26.32,26.35,26.3,26.35,16400.0,21.9662,21.9912,21.9495,21.9912,16400.0
2007-12-27 15:35:00,26.33,26.33,26.29,26.3,14800.0,21.9745,21.9745,21.9411,21.9495,14800.0
2007-12-27 15:40:00,26.31,26.31,26.28,26.28,12800.0,21.9578,21.9578,21.9328,21.9328,12800.0
2007-12-27 15:45:00,26.24,26.25,26.18,26.21,15600.0,21.8994,21.9077,21.8493,21.8744,15600.0
2007-12-27 15:50:00,26.2,26.23,26.18,26.23,11400.0,21.866,21.8911,21.8493,21.8911,11400.0
2007-12-27 15:55:00,26.22,26.23,26.15,26.18,82400.0,21.8827,21.8911,21.8243,21.8493,82400.0
2007-12-28 09:30:00,26.0,26.07,25.93,26.01,35800.0,21.6991,21.7575,21.6407,21.7074,35800.0
2007-12-28 09:35:00,26.02,26.07,26.0,26.04,24600.0,21.7158,21.7575,21.6991,21.7325,24600.0
2007-12-28 09:40:00,26.0,26.04,26.0,26.04,10400.0,21.6991,21.7325,21.6991,21.7325,10400.0
2007-12-28 09:45:00,26.05,26.1,26.04,26.09,17000.0,21.7408,21.7826,21.7325,21.7742,17000.0
2007-12-28 09:50:00,26.09,26.25,26.09,26.22,30600.0,21.7742,21.9077,21.7742,21.8827,30600.0
2007-12-28 09:55:00,26.22,26.25,26.18,26.22,22400.0,21.8827,21.9077,21.8493,21.8827,22400.0
2007-12-28 10:00:00,26.22,26.22,26.15,26.16,19000.0,21.8827,21.8827,21.8243,21.8326,19000.0
2007-12-28 10:05:00,26.18,26.2,26.15,26.18,19600.0,21.8493,21.866,21.8243,21.8493,19600.0
2007-12-28 10:10:00,26.18,26.24,26.18,26.22,12200.0,21.8493,21.8994,21.8493,21.8827,12200.0
2007-12-28 10:15:00,26.22,26.24,26.21,26.22,11000.0,21.8827,21.8994,21.8744,21.8827,11000.0
2007-12-28 10:20:00,26.23,26.24,26.23,26.24,3800.0,21.8911,21.8994,21.8911,21.8994,3800.0
2007-12-28 10:25:00,26.24,26.24,26.24,26.24,800.0,21.8994,21.8994,21.8994,21.8994,800.0
2007-12-28 10:30:00,26.24,26.28,26.23,26.27,26200.0,21.8994,21.9328,21.8911,21.9244,26200.0
2007-12-28 10:35:00,26.27,26.27,26.27,26.27,0.0,21.9244,21.9244,21.9244,21.9244,0.0
2007-12-28 10:40:00,26.27,26.27,26.27,26.27,0.0,21.9244,21.9244,21.9244,21.9244,0.0
2007-12-28 10:45:00,26.27,26.27,26.27,26.27,0.0,21.9244,21.9244,21.9244,21.9244,0.0
2007-12-28 10:50:00,26.27,26.27,26.27,26.27,0.0,21.9244,21.9244,21.9244,21.9244,0.0
2007-12-28 10:55:00,26.35,26.35,26.35,26.35,800.0,21.9912,21.9912,21.9912,21.9912,800.0
2007-12-28 11:00:00,26.34,26.36,26.33,26.36,2800.0,21.9829,21.9995,21.9745,21.9995,2800.0
2007-12-28 11:05:00,26.36,26.36,26.33,26.35,7000.0,21.9995,21.9995,21.9745,21.9912,7000.0
2007-12-28 11:10:00,26.36,26.38,26.35,26.36,3400.0,21.9995,22.0162,21.9912,21.9995,3400.0
2007-12-28 11:15:00,26.38,26.42,26.36,26.42,5600.0,22.0162,22.0496,21.9995,22.0496,5600.0
2007-12-28 11:20:00,26.41,26.45,26.4,26.41,6000.0,22.0413,22.0747,22.0329,22.0413,6000.0
2007-12-28 11:25:00,26.42,26.43,26.39,26.4,2400.0,22.0496,22.058,22.0246,22.0329,2400.0
2007-12-28 11:30:00,26.41,26.41,26.27,26.35,37400.0,22.0413,22.0413,21.9244,21.9912,37400.0
2007-12-28 11:35:00,26.36,26.38,26.32,26.36,9600.0,21.9995,22.0162,21.9662,21.9995,9600.0
2007-12-28 11:40:00,26.35,26.42,26.33,26.42,20200.0,21.9912,22.0496,21.9745,22.0496,20200.0
2007-12-28 11:45:00,26.43,26.43,26.34,26.39,9600.0,22.058,22.058,21.9829,22.0246,9600.0
2007-12-28 11:50:00,26.39,26.41,26.34,26.39,8600.0,22.0246,22.0413,21.9829,22.0246,8600.0
2007-12-28 11:55:00,26.36,26.43,26.36,26.38,10600.0,21.9995,22.058,21.9995,22.0162,10600.0
2007-12-28 12:00:00,26.38,26.43,26.38,26.43,5800.0,22.0162,22.058,22.0162,22.058,5800.0
2007-12-28 12:05:00,26.43,26.45,26.42,26.45,17000.0,22.058,22.0747,22.0496,22.0747,17000.0
2007-12-28 12:10:00,26.43,26.45,26.43,26.45,3200.0,22.058,22.0747,22.058,22.0747,3200.0
2007-12-28 12:15:00,26.46,26.48,26.46,26.48,2000.0,22.083,22.0997,22.083,22.0997,2000.0
2007-12-28 12:20:00,26.48,26.5,26.47,26.49,6800.0,22.0997,22.1164,22.0914,22.108,6800.0
2007-12-28 12:25:00,26.5,26.5,26.49,26.5,2600.0,22.1164,22.1164,22.108,22.1164,2600.0
2007-12-28 12:30:00,26.49,26.5,26.47,26.5,10600.0,22.108,22.1164,22.0914,22.1164,10600.0
2007-12-28 12:35:00,26.49,26.5,26.48,26.5,5400.0,22.108,22.1164,22.0997,22.1164,5400.0
2007-12-28 12:40:00,26.5,26.5,26.46,26.49,17400.0,22.1164,22.1164,22.083,22.108,17400.0
2007-12-28 12:45:00,26.48,26.5,26.43,26.45,21200.0,22.0997,22.1164,22.058,22.0747,21200.0
2007-12-28 12:50:00,26.45,26.45,26.38,26.38,7000.0,22.0747,22.0747,22.0162,22.0162,7000.0
2007-12-28 12:55:00,26.37,26.41,26.26,26.32,35600.0,22.0079,22.0413,21.9161,21.9662,35600.0
2007-12-28 13:00:00,26.33,26.4,26.32,26.4,4600.0,21.9745,22.0329,21.9662,22.0329,4600.0
2007-12-28 13:05:00,26.41,26.44,26.41,26.43,5600.0,22.0413,22.0663,22.0413,22.058,5600.0
2007-12-28 13:10:00,26.43,26.43,26.4,26.4,3000.0,22.058,22.058,22.0329,22.0329,3000.0
2007-12-28 13:15:00,26.42,26.43,26.41,26.43,1400.0,22.0496,22.058,22.0413,22.058,1400.0
2007-12-28 13:20:00,26.42,26.43,26.42,26.42,2800.0,22.0496,22.058,22.0496,22.0496,2800.0
2007-12-28 13:25:00,26.43,26.44,26.43,26.43,1400.0,22.058,22.0663,22.058,22.058,1400.0
2007-12-28 13:30:00,26.43,26.43,26.43,26.43,2200.0,22.058,22.058,22.058,22.058,2200.0
2007-12-28 13:35:00,26.4,26.4,26.33,26.33,3200.0,22.0329,22.0329,21.9745,21.9745,3200.0
2007-12-28 13:40:00,26.33,26.36,26.33,26.33,4000.0,21.9745,21.9995,21.9745,21.9745,4000.0
2007-12-28 13:45:00,26.35,26.35,26.34,26.34,7800.0,21.9912,21.9912,21.9829,21.9829,7800.0
2007-12-28 13:50:00,26.33,26.34,26.31,26.31,3600.0,21.9745,21.9829,21.9578,21.9578,3600.0
2007-12-28 13:55:00,26.32,26.34,26.32,26.33,2000.0,21.9662,21.9829,21.9662,21.9745,2000.0
2007-12-28 14:00:00,26.32,26.32,26.3,26.31,4200.0,21.9662,21.9662,21.9495,21.9578,4200.0
2007-12-28 14:05:00,26.31,26.34,26.31,26.32,5200.0,21.9578,21.9829,21.9578,21.9662,5200.0
2007-12-28 14:10:00,26.32,26.34,26.29,26.29,4000.0,21.9662,21.9829,21.9411,21.9411,4000.0
2007-12-28 14:15:00,26.3,26.31,26.3,26.3,2000.0,21.9495,21.9578,21.9495,21.9495,2000.0
2007-12-28 14:20:00,26.31,26.33,26.31,26.33,2200.0,21.9578,21.9745,21.9578,21.9745,2200.0
2007-12-28 14:25:00,26.33,26.34,26.31,26.31,4600.0,21.9745,21.9829,21.9578,21.9578,4600.0
2007-12-28 14:30:00,26.33,26.33,26.31,26.32,6200.0,21.9745,21.9745,21.9578,21.9662,6200.0
2007-12-28 14:35:00,26.31,26.31,26.29,26.29,4200.0,21.9578,21.9578,21.9411,21.9411,4200.0
2007-12-28 14:40:00,26.27,26.28,26.27,26.28,4800.0,21.9244,21.9328,21.9244,21.9328,4800.0
2007-12-28 14:45:00,26.27,26.27,26.25,26.25,6000.0,21.9244,21.9244,21.9077,21.9077,6000.0
2007-12-28 14:50:00,26.25,26.26,26.25,26.25,4000.0,21.9077,21.9161,21.9077,21.9077,4000.0
2007-12-28 14:55:00,26.25,26.25,26.22,26.22,7400.0,21.9077,21.9077,21.8827,21.8827,7400.0
2007-12-28 15:00:00,26.22,26.27,26.22,26.27,6000.0,21.8827,21.9244,21.8827,21.9244,6000.0
2007-12-28 15:05:00,26.27,26.31,26.27,26.31,14000.0,21.9244,21.9578,21.9244,21.9578,14000.0
2007-12-28 15:10:00,26.32,26.39,26.32,26.37,11600.0,21.9662,22.0246,21.9662,22.0079,11600.0
2007-12-28 15:15:00,26.37,26.37,26.32,26.32,7200.0,22.0079,22.0079,21.9662,21.9662,7200.0
2007-12-28 15:20:00,26.31,26.32,26.26,26.32,15400.0,21.9578,21.9662,21.9161,21.9662,15400.0
2007-12-28 15:25:00,26.36,26.36,26.33,26.33,9600.0,21.9995,21.9995,21.9745,21.9745,9600.0
2007-12-28 15:30:00,26.31,26.31,26.26,26.28,12000.0,21.9578,21.9578,21.9161,21.9328,12000.0
2007-12-28 15:35:00,26.28,26.33,26.28,26.33,9000.0,21.9328,21.9745,21.9328,21.9745,9000.0
2007-12-28 15:40:00,26.33,26.36,26.33,26.35,16400.0,21.9745,21.9995,21.9745,21.9912,16400.0
2007-12-28 15:45:00,26.33,26.33,26.27,26.29,22400.0,21.9745,21.9745,21.9244,21.9411,22400.0
2007-12-28 15:50:00,26.29,26.29,26.25,26.25,37400.0,21.9411,21.9411,21.9077,21.9077,37400.0
2007-12-28 15:55:00,26.24,26.28,26.17,26.23,42600.0,21.8994,21.9328,21.841,21.8911,42600.0
2007-12-31 09:30:00,26.26,26.36,26.25,26.36,9600.0,21.9161,21.9995,21.9077,21.9995,9600.0
2007-12-31 09:35:00,26.36,26.37,26.3,26.3,13600.0,21.9995,22.0079,21.9495,21.9495,13600.0
2007-12-31 09:40:00,26.31,26.33,26.31,26.32,9000.0,21.9578,21.9745,21.9578,21.9662,9000.0
2007-12-31 09:45:00,26.32,26.33,26.29,26.3,16000.0,21.9662,21.9745,21.9411,21.9495,16000.0
2007-12-31 09:50:00,26.28,26.28,26.22,26.23,24000.0,21.9328,21.9328,21.8827,21.8911,24000.0
2007-12-31 09:55:00,26.23,26.25,26.22,26.23,21600.0,21.8911,21.9077,21.8827,21.8911,21600.0
2007-12-31 10:00:00,26.23,26.28,26.23,26.28,34000.0,21.8911,21.9328,21.8911,21.9328,34000.0
2007-12-31 10:05:00,26.29,26.33,26.28,26.28,28200.0,21.9411,21.9745,21.9328,21.9328,28200.0
2007-12-31 10:10:00,26.28,26.3,26.28,26.3,10800.0,21.9328,21.9495,21.9328,21.9495,10800.0
2007-12-31 10:15:00,26.29,26.3,26.29,26.29,4800.0,21.9411,21.9495,21.9411,21.9411,4800.0
2007-12-31 10:20:00,26.29,26.3,26.27,26.28,26800.0,21.9411,21.9495,21.9244,21.9328,26800.0
2007-12-31 10:25:00,26.28,26.29,26.28,26.28,4200.0,21.9328,21.9411,21.9328,21.9328,4200.0
2007-12-31 10:30:00,26.28,26.29,26.27,26.28,11400.0,21.9328,21.9411,21.9244,21.9328,11400.0
2007-12-31 10:35:00,26.28,26.3,26.28,26.3,6800.0,21.9328,21.9495,21.9328,21.9495,6800.0
2007-12-31 10:40:00,26.3,26.3,26.29,26.3,15000.0,21.9495,21.9495,21.9411,21.9495,15000.0
2007-12-31 10:45:00,26.3,26.3,26.29,26.3,8200.0,21.9495,21.9495,21.9411,21.9495,8200.0
2007-12-31 10:50:00,26.3,26.31,26.3,26.31,9800.0,21.9495,21.9578,21.9495,21.9578,9800.0
2007-12-31 10:55:00,26.31,26.31,26.3,26.31,12600.0,21.9578,21.9578,21.9495,21.9578,12600.0
2007-12-31 11:00:00,26.31,26.31,26.3,26.31,7000.0,21.9578,21.9578,21.9495,21.9578,7000.0
2007-12-31 11:05:00,26.31,26.31,26.28,26.3,9200.0,21.9578,21.9578,21.9328,21.9495,9200.0
2007-12-31 11:10:00,26.28,26.3,26.27,26.27,9000.0,21.9328,21.9495,21.9244,21.9244,9000.0
2007-12-31 11:15:00,26.28,26.29,26.28,26.28,4600.0,21.9328,21.9411,21.9328,21.9328,4600.0
2007-12-31 11:20:00,26.28,26.28,26.26,26.27,5400.0,21.9328,21.9328,21.9161,21.9244,5400.0
2007-12-31 11:25:00,26.27,26.28,26.25,26.28,6400.0,21.9244,21.9328,21.9077,21.9328,6400.0
2007-12-31 11:30:00,26.27,26.28,26.26,26.27,11000.0,21.9244,21.9328,21.9161,21.9244,11000.0
2007-12-31 11:35:00,26.27,26.28,26.27,26.28,11200.0,21.9244,21.9328,21.9244,21.9328,11200.0
2007-12-31 11:40:00,26.27,26.28,26.26,26.27,7400.0,21.9244,21.9328,21.9161,21.9244,7400.0
2007-12-31 11:45:00,26.27,26.28,26.27,26.28,2400.0,21.9244,21.9328,21.9244,21.9328,2400.0
2007-12-31 11:50:00,26.27,26.27,26.27,26.27,1200.0,21.9244,21.9244,21.9244,21.9244,1200.0
2007-12-31 11:55:00,26.27,26.29,26.27,26.29,5600.0,21.9244,21.9411,21.9244,21.9411,5600.0
2007-12-31 12:00:00,26.29,26.29,26.28,26.28,11400.0,21.9411,21.9411,21.9328,21.9328,11400.0
2007-12-31 12:05:00,26.28,26.29,26.27,26.28,17800.0,21.9328,21.9411,21.9244,21.9328,17800.0
2007-12-31 12:10:00,26.29,26.29,26.29,26.29,4000.0,21.9411,21.9411,21.9411,21.9411,4000.0
2007-12-31 12:15:00,26.29,26.3,26.29,26.29,2200.0,21.9411,21.9495,21.9411,21.9411,2200.0
2007-12-31 12:20:00,26.3,26.3,26.28,26.28,5600.0,21.9495,21.9495,21.9328,21.9328,5600.0
2007-12-31 12:25:00,26.29,26.3,26.29,26.29,15600.0,21.9411,21.9495,21.9411,21.9411,15600.0
2007-12-31 12:30:00,26.29,26.3,26.28,26.3,4200.0,21.9411,21.9495,21.9328,21.9495,4200.0
2007-12-31 12:35:00,26.29,26.29,26.28,26.29,9200.0,21.9411,21.9411,21.9328,21.9411,9200.0
2007-12-31 12:40:00,26.29,26.29,26.29,26.29,5000.0,21.9411,21.9411,21.9411,21.9411,5000.0
2007-12-31 12:45:00,26.3,26.3,26.29,26.3,8200.0,21.9495,21.9495,21.9411,21.9495,8200.0
2007-12-31 12:50:00,26.3,26.3,26.29,26.3,4400.0,21.9495,21.9495,21.9411,21.9495,4400.0
2007-12-31 12:55:00,26.29,26.3,26.28,26.3,5400.0,21.9411,21.9495,21.9328,21.9495,5400.0
2007-12-31 13:00:00,26.29,26.3,26.29,26.29,2800.0,21.9411,21.9495,21.9411,21.9411,2800.0
2007-12-31 13:05:00,26.29,26.3,26.29,26.3,8800.0,21.9411,21.9495,21.9411,21.9495,8800.0
2007-12-31 13:10:00,26.3,26.31,26.3,26.31,5200.0,21.9495,21.9578,21.9495,21.9578,5200.0
2007-12-31 13:15:00,26.31,26.31,26.27,26.28,24400.0,21.9578,21.9578,21.9244,21.9328,24400.0
2007-12-31 13:20:00,26.27,26.3,26.27,26.29,20000.0,21.9244,21.9495,21.9244,21.9411,20000.0
2007-12-31 13:25:00,26.3,26.33,26.27,26.29,26400.0,21.9495,21.9745,21.9244,21.9411,26400.0
2007-12-31 13:30:00,26.28,26.3,26.28,26.3,5000.0,21.9328,21.9495,21.9328,21.9495,5000.0
2007-12-31 13:35:00,26.3,26.3,26.3,26.3,7400.0,21.9495,21.9495,21.9495,21.9495,7400.0
2007-12-31 13:40:00,26.3,26.3,26.3,26.3,10200.0,21.9495,21.9495,21.9495,21.9495,10200.0
2007-12-31 13:45:00,26.3,26.3,26.3,26.3,8000.0,21.9495,21.9495,21.9495,21.9495,8000.0
2007-12-31 13:50:00,26.3,26.3,26.25,26.25,17400.0,21.9495,21.9495,21.9077,21.9077,17400.0
2007-12-31 13:55:00,26.24,26.28,26.24,26.28,6800.0,21.8994,21.9328,21.8994,21.9328,6800.0
2007-12-31 14:00:00,26.27,26.3,26.27,26.3,8800.0,21.9244,21.9495,21.9244,21.9495,8800.0
2007-12-31 14:05:00,26.3,26.33,26.3,26.33,5000.0,21.9495,21.9745,21.9495,21.9745,5000.0
2007-12-31 14:10:00,26.32,26.35,26.32,26.34,7800.0,21.9662,21.9912,21.9662,21.9829,7800.0
2007-12-31 14:15:00,26.32,26.35,26.32,26.33,2000.0,21.9662,21.9912,21.9662,21.9745,2000.0
2007-12-31 14:20:00,26.34,26.35,26.32,26.34,4800.0,21.9829,21.9912,21.9662,21.9829,4800.0
2007-12-31 14:25:00,26.34,26.34,26.34,26.34,3200.0,21.9829,21.9829,21.9829,21.9829,3200.0
2007-12-31 14:30:00,26.33,26.34,26.33,26.34,6000.0,21.9745,21.9829,21.9745,21.9829,6000.0
2007-12-31 14:35:00,26.34,26.35,26.34,26.35,2600.0,21.9829,21.9912,21.9829,21.9912,2600.0
2007-12-31 14:40:00,26.35,26.35,26.33,26.34,7800.0,21.9912,21.9912,21.9745,21.9829,7800.0
2007-12-31 14:45:00,26.34,26.38,26.33,26.38,8200.0,21.9829,22.0162,21.9745,22.0162,8200.0
2007-12-31 14:50:00,26.38,26.38,26.36,26.36,6000.0,22.0162,22.0162,21.9995,21.9995,6000.0
2007-12-31 14:55:00,26.36,26.36,26.3,26.31,9800.0,21.9995,21.9995,21.9495,21.9578,9800.0
2007-12-31 15:00:00,26.3,26.33,26.3,26.32,9600.0,21.9495,21.9745,21.9495,21.9662,9600.0
2007-12-31 15:05:00,26.32,26.33,26.3,26.31,7200.0,21.9662,21.9745,21.9495,21.9578,7200.0
2007-12-31 15:10:00,26.31,26.31,26.3,26.3,7400.0,21.9578,21.9578,21.9495,21.9495,7400.0
2007-12-31 15:15:00,26.3,26.31,26.28,26.28,18400.0,21.9495,21.9578,21.9328,21.9328,18400.0
2007-12-31 15:20:00,26.29,26.3,26.28,26.28,29400.0,21.9411,21.9495,21.9328,21.9328,29400.0
2007-12-31 15:25:00,26.28,26.29,26.24,26.25,42000.0,21.9328,21.9411,21.8994,21.9077,42000.0
2007-12-31 15:30:00,26.25,26.29,26.24,26.29,23600.0,21.9077,21.9411,21.8994,21.9411,23600.0
2007-12-31 15:35:00,26.29,26.3,26.28,26.28,13200.0,21.9411,21.9495,21.9328,21.9328,13200.0
2007-12-31 15:40:00,26.28,26.3,26.28,26.29,14000.0,21.9328,21.9495,21.9328,21.9411,14000.0
2007-12-31 15:45:00,26.29,26.3,26.2,26.26,29800.0,21.9411,21.9495,21.866,21.9161,29800.0
2007-12-31 15:50:00,26.28,26.28,26.25,26.25,19200.0,21.9328,21.9328,21.9077,21.9077,19200.0
2007-12-31 15:55:00,26.25,26.25,26.17,26.22,50000.0,21.9077,21.9077,21.841,21.8827,50000.0
2008-01-02 09:30:00,25.46,25.55,25.21,25.51,185800.0,21.2484,21.3235,21.0398,21.2902,185800.0
2008-01-02 09:35:00,25.51,25.68,25.51,25.63,85800.0,21.2902,21.432,21.2902,21.3903,85800.0
2008-01-02 09:40:00,25.62,25.67,25.59,25.63,33400.0,21.382,21.4237,21.3569,21.3903,33400.0
2008-01-02 09:45:00,25.63,25.65,25.61,25.65,22400.0,21.3903,21.407,21.3736,21.407,22400.0
2008-01-02 09:50:00,25.63,25.72,25.62,25.7,49600.0,21.3903,21.4654,21.382,21.4487,49600.0
2008-01-02 09:55:00,25.69,25.7,25.62,25.65,27000.0,21.4404,21.4487,21.382,21.407,27000.0
2008-01-02 10:00:00,25.65,25.75,25.61,25.71,50800.0,21.407,21.4905,21.3736,21.4571,50800.0
2008-01-02 10:05:00,25.71,25.71,25.65,25.67,18200.0,21.4571,21.4571,21.407,21.4237,18200.0
2008-01-02 10:10:00,25.68,25.74,25.68,25.74,13000.0,21.432,21.4821,21.432,21.4821,13000.0
2008-01-02 10:15:00,25.73,25.86,25.72,25.83,73800.0,21.4738,21.5823,21.4654,21.5572,73800.0
2008-01-02 10:20:00,25.85,25.87,25.75,25.79,20200.0,21.5739,21.5906,21.4905,21.5238,20200.0
2008-01-02 10:25:00,25.79,25.85,25.79,25.8,23800.0,21.5238,21.5739,21.5238,21.5322,23800.0
2008-01-02 10:30:00,25.8,25.84,25.8,25.83,17000.0,21.5322,21.5656,21.5322,21.5572,17000.0
2008-01-02 10:35:00,25.83,25.84,25.8,25.8,12000.0,21.5572,21.5656,21.5322,21.5322,12000.0
2008-01-02 10:40:00,25.81,25.82,25.8,25.8,11000.0,21.5405,21.5489,21.5322,21.5322,11000.0
2008-01-02 10:45:00,25.8,25.82,25.8,25.81,11600.0,21.5322,21.5489,21.5322,21.5405,11600.0
2008-01-02 10:50:00,25.81,25.83,25.8,25.82,9800.0,21.5405,21.5572,21.5322,21.5489,9800.0
2008-01-02 10:55:00,25.82,25.83,25.79,25.79,15800.0,21.5489,21.5572,21.5238,21.5238,15800.0
2008-01-02 11:00:00,25.8,25.81,25.79,25.79,21200.0,21.5322,21.5405,21.5238,21.5238,21200.0
2008-01-02 11:05:00,25.79,25.79,25.75,25.75,13800.0,21.5238,21.5238,21.4905,21.4905,13800.0
2008-01-02 11:10:00,25.76,25.77,25.68,25.72,18200.0,21.4988,21.5071,21.432,21.4654,18200.0
2008-01-02 11:15:00,25.72,25.72,25.63,25.65,11600.0,21.4654,21.4654,21.3903,21.407,11600.0
2008-01-02 11:20:00,25.65,25.65,25.6,25.63,44200.0,21.407,21.407,21.3653,21.3903,44200.0
2008-01-02 11:25:00,25.65,25.71,25.65,25.71,13600.0,21.407,21.4571,21.407,21.4571,13600.0
2008-01-02 11:30:00,25.73,25.77,25.72,25.77,15800.0,21.4738,21.5071,21.4654,21.5071,15800.0
2008-01-02 11:35:00,25.78,25.78,25.67,25.72,15200.0,21.5155,21.5155,21.4237,21.4654,15200.0
2008-01-02 11:40:00,25.68,25.7,25.67,25.68,5600.0,21.432,21.4487,21.4237,21.432,5600.0
2008-01-02 11:45:00,25.68,25.68,25.6,25.65,9000.0,21.432,21.432,21.3653,21.407,9000.0
2008-01-02 11:50:00,25.68,25.77,25.64,25.64,15000.0,21.432,21.5071,21.3987,21.3987,15000.0
2008-01-02 11:55:00,25.65,25.81,25.65,25.78,21600.0,21.407,21.5405,21.407,21.5155,21600.0
2008-01-02 12:00:00,25.79,25.79,25.7,25.71,17200.0,21.5238,21.5238,21.4487,21.4571,17200.0
2008-01-02 12:05:00,25.71,25.72,25.63,25.63,6200.0,21.4571,21.4654,21.3903,21.3903,6200.0
2008-01-02 12:10:00,25.63,25.71,25.62,25.65,26600.0,21.3903,21.4571,21.382,21.407,26600.0
2008-01-02 12:15:00,25.65,25.65,25.62,25.64,11600.0,21.407,21.407,21.382,21.3987,11600.0
2008-01-02 12:20:00,25.64,25.64,25.56,25.58,20400.0,21.3987,21.3987,21.3319,21.3486,20400.0
2008-01-02 12:25:00,25.59,25.59,25.56,25.57,16000.0,21.3569,21.3569,21.3319,21.3402,16000.0
2008-01-02 12:30:00,25.56,25.63,25.56,25.63,19800.0,21.3319,21.3903,21.3319,21.3903,19800.0
2008-01-02 12:35:00,25.63,25.65,25.63,25.64,5400.0,21.3903,21.407,21.3903,21.3987,5400.0
2008-01-02 12:40:00,25.65,25.65,25.6,25.6,11600.0,21.407,21.407,21.3653,21.3653,11600.0
2008-01-02 12:45:00,25.61,25.64,25.6,25.62,21400.0,21.3736,21.3987,21.3653,21.382,21400.0
2008-01-02 12:50:00,25.62,25.64,25.61,25.61,10400.0,21.382,21.3987,21.3736,21.3736,10400.0
2008-01-02 12:55:00,25.62,25.64,25.61,25.61,12200.0,21.382,21.3987,21.3736,21.3736,12200.0
2008-01-02 13:00:00,25.63,25.64,25.62,25.63,3000.0,21.3903,21.3987,21.382,21.3903,3000.0
2008-01-02 13:05:00,25.63,25.63,25.61,25.61,10400.0,21.3903,21.3903,21.3736,21.3736,10400.0
2008-01-02 13:10:00,25.6,25.61,25.55,25.56,52800.0,21.3653,21.3736,21.3235,21.3319,52800.0
2008-01-02 13:15:00,25.56,25.59,25.56,25.59,12400.0,21.3319,21.3569,21.3319,21.3569,12400.0
2008-01-02 13:20:00,25.6,25.61,25.6,25.61,11600.0,21.3653,21.3736,21.3653,21.3736,11600.0
2008-01-02 13:25:00,25.61,25.61,25.55,25.58,17800.0,21.3736,21.3736,21.3235,21.3486,17800.0
2008-01-02 13:30:00,25.57,25.6,25.56,25.59,17600.0,21.3402,21.3653,21.3319,21.3569,17600.0
2008-01-02 13:35:00,25.59,25.59,25.58,25.59,12000.0,21.3569,21.3569,21.3486,21.3569,12000.0
2008-01-02 13:40:00,25.58,25.6,25.58,25.59,8600.0,21.3486,21.3653,21.3486,21.3569,8600.0
2008-01-02 13:45:00,25.6,25.63,25.59,25.62,23400.0,21.3653,21.3903,21.3569,21.382,23400.0
2008-01-02 13:50:00,25.63,25.65,25.63,25.64,8200.0,21.3903,21.407,21.3903,21.3987,8200.0
2008-01-02 13:55:00,25.64,25.68,25.64,25.68,12200.0,21.3987,21.432,21.3987,21.432,12200.0
2008-01-02 14:00:00,25.67,25.77,25.67,25.74,18200.0,21.4237,21.5071,21.4237,21.4821,18200.0
2008-01-02 14:05:00,25.72,25.77,25.64,25.77,16000.0,21.4654,21.5071,21.3987,21.5071,16000.0
2008-01-02 14:10:00,25.77,25.86,25.76,25.86,19000.0,21.5071,21.5823,21.4988,21.5823,19000.0
2008-01-02 14:15:00,25.85,25.9,25.85,25.89,14600.0,21.5739,21.6156,21.5739,21.6073,14600.0
2008-01-02 14:20:00,25.89,25.89,25.81,25.81,10400.0,21.6073,21.6073,21.5405,21.5405,10400.0
2008-01-02 14:25:00,25.81,25.82,25.8,25.8,5000.0,21.5405,21.5489,21.5322,21.5322,5000.0
2008-01-02 14:30:00,25.8,25.86,25.8,25.86,12200.0,21.5322,21.5823,21.5322,21.5823,12200.0
2008-01-02 14:35:00,25.85,25.89,25.85,25.87,39000.0,21.5739,21.6073,21.5739,21.5906,39000.0
2008-01-02 14:40:00,25.86,25.87,25.8,25.83,13800.0,21.5823,21.5906,21.5322,21.5572,13800.0
2008-01-02 14:45:00,25.82,25.82,25.8,25.8,31400.0,21.5489,21.5489,21.5322,21.5322,31400.0
2008-01-02 14:50:00,25.81,25.83,25.79,25.81,16800.0,21.5405,21.5572,21.5238,21.5405,16800.0
2008-01-02 14:55:00,25.82,25.82,25.79,25.8,15200.0,21.5489,21.5489,21.5238,21.5322,15200.0
2008-01-02 15:00:00,25.79,25.79,25.72,25.72,45400.0,21.5238,21.5238,21.4654,21.4654,45400.0
2008-01-02 15:05:00,25.72,25.73,25.63,25.65,47000.0,21.4654,21.4738,21.3903,21.407,47000.0
2008-01-02 15:10:00,25.65,25.67,25.64,25.67,31600.0,21.407,21.4237,21.3987,21.4237,31600.0
2008-01-02 15:15:00,25.67,25.73,25.67,25.72,27800.0,21.4237,21.4738,21.4237,21.4654,27800.0
2008-01-02 15:20:00,25.72,25.74,25.68,25.68,38000.0,21.4654,21.4821,21.432,21.432,38000.0
2008-01-02 15:25:00,25.69,25.69,25.66,25.66,16600.0,21.4404,21.4404,21.4153,21.4153,16600.0
2008-01-02 15:30:00,25.65,25.67,25.65,25.67,25600.0,21.407,21.4237,21.407,21.4237,25600.0
2008-01-02 15:35:00,25.67,25.7,25.67,25.69,28200.0,21.4237,21.4487,21.4237,21.4404,28200.0
2008-01-02 15:40:00,25.7,25.7,25.68,25.68,35000.0,21.4487,21.4487,21.432,21.432,35000.0
2008-01-02 15:45:00,25.69,25.69,25.64,25.66,42600.0,21.4404,21.4404,21.3987,21.4153,42600.0
2008-01-02 15:50:00,25.66,25.66,25.63,25.64,39800.0,21.4153,21.4153,21.3903,21.3987,39800.0
2008-01-02 15:55:00,25.63,25.65,25.61,25.64,74400.0,21.3903,21.407,21.3736,21.3987,74400.0
2008-01-03 09:30:00,25.25,25.42,25.18,25.36,136600.0,21.0732,21.215,21.0147,21.165,136600.0
2008-01-03 09:35:00,25.4,25.45,25.36,25.43,157200.0,21.1984,21.2401,21.165,21.2234,157200.0
2008-01-03 09:40:00,25.43,25.45,25.34,25.43,81800.0,21.2234,21.2401,21.1483,21.2234,81800.0
2008-01-03 09:45:00,25.45,25.52,25.43,25.49,91800.0,21.2401,21.2985,21.2234,21.2735,91800.0
2008-01-03 09:50:00,25.48,25.81,25.48,25.66,50400.0,21.2651,21.5405,21.2651,21.4153,50400.0
2008-01-03 09:55:00,25.67,25.71,25.52,25.69,56000.0,21.4237,21.4571,21.2985,21.4404,56000.0
2008-01-03 10:00:00,25.68,25.98,25.68,25.98,59200.0,21.432,21.6824,21.432,21.6824,59200.0
2008-01-03 10:05:00,25.98,26.21,25.98,26.05,29600.0,21.6824,21.8744,21.6824,21.7408,29600.0
2008-01-03 10:10:00,26.03,26.04,25.81,25.83,26200.0,21.7241,21.7325,21.5405,21.5572,26200.0
2008-01-03 10:15:00,25.83,25.84,25.74,25.75,18600.0,21.5572,21.5656,21.4821,21.4905,18600.0
2008-01-03 10:20:00,25.77,25.83,25.64,25.66,14400.0,21.5071,21.5572,21.3987,21.4153,14400.0
2008-01-03 10:25:00,25.67,25.67,25.54,25.59,17800.0,21.4237,21.4237,21.3152,21.3569,17800.0
2008-01-03 10:30:00,25.59,25.64,25.58,25.59,22000.0,21.3569,21.3987,21.3486,21.3569,22000.0
2008-01-03 10:35:00,25.6,25.61,25.52,25.6,19200.0,21.3653,21.3736,21.2985,21.3653,19200.0
2008-01-03 10:40:00,25.6,25.6,25.5,25.53,11600.0,21.3653,21.3653,21.2818,21.3068,11600.0
2008-01-03 10:45:00,25.5,25.61,25.5,25.57,18600.0,21.2818,21.3736,21.2818,21.3402,18600.0
2008-01-03 10:50:00,25.58,25.61,25.57,25.61,15200.0,21.3486,21.3736,21.3402,21.3736,15200.0
2008-01-03 10:55:00,25.6,25.68,25.59,25.65,15800.0,21.3653,21.432,21.3569,21.407,15800.0
2008-01-03 11:00:00,25.65,25.73,25.64,25.71,12400.0,21.407,21.4738,21.3987,21.4571,12400.0
2008-01-03 11:05:00,25.72,25.78,25.68,25.69,14200.0,21.4654,21.5155,21.432,21.4404,14200.0
2008-01-03 11:10:00,25.71,25.75,25.71,25.73,10000.0,21.4571,21.4905,21.4571,21.4738,10000.0
2008-01-03 11:15:00,25.72,25.75,25.71,25.75,7200.0,21.4654,21.4905,21.4571,21.4905,7200.0
2008-01-03 11:20:00,25.75,25.75,25.72,25.72,15600.0,21.4905,21.4905,21.4654,21.4654,15600.0
2008-01-03 11:25:00,25.71,25.74,25.71,25.74,4000.0,21.4571,21.4821,21.4571,21.4821,4000.0
2008-01-03 11:30:00,25.74,25.75,25.74,25.75,18000.0,21.4821,21.4905,21.4821,21.4905,18000.0
2008-01-03 11:35:00,25.75,25.84,25.75,25.83,10000.0,21.4905,21.5656,21.4905,21.5572,10000.0
2008-01-03 11:40:00,25.83,25.84,25.81,25.81,9800.0,21.5572,21.5656,21.5405,21.5405,9800.0
2008-01-03 11:45:00,25.84,25.84,25.78,25.81,5800.0,21.5656,21.5656,21.5155,21.5405,5800.0
2008-01-03 11:50:00,25.8,25.81,25.8,25.8,6000.0,21.5322,21.5405,21.5322,21.5322,6000.0
2008-01-03 11:55:00,25.8,25.8,25.75,25.75,10800.0,21.5322,21.5322,21.4905,21.4905,10800.0
2008-01-03 12:00:00,25.75,25.77,25.75,25.77,12200.0,21.4905,21.5071,21.4905,21.5071,12200.0
2008-01-03 12:05:00,25.77,25.78,25.76,25.78,10000.0,21.5071,21.5155,21.4988,21.5155,10000.0
2008-01-03 12:10:00,25.77,25.77,25.75,25.76,15600.0,21.5071,21.5071,21.4905,21.4988,15600.0
2008-01-03 12:15:00,25.75,25.79,25.75,25.79,4800.0,21.4905,21.5238,21.4905,21.5238,4800.0
2008-01-03 12:20:00,25.78,25.8,25.74,25.79,23200.0,21.5155,21.5322,21.4821,21.5238,23200.0
2008-01-03 12:25:00,25.79,25.79,25.75,25.78,3000.0,21.5238,21.5238,21.4905,21.5155,3000.0
2008-01-03 12:30:00,25.78,25.85,25.78,25.81,6600.0,21.5155,21.5739,21.5155,21.5405,6600.0
2008-01-03 12:35:00,25.81,25.81,25.74,25.77,9600.0,21.5405,21.5405,21.4821,21.5071,9600.0
2008-01-03 12:40:00,25.77,25.78,25.75,25.78,5000.0,21.5071,21.5155,21.4905,21.5155,5000.0
2008-01-03 12:45:00,25.75,25.78,25.75,25.78,3200.0,21.4905,21.5155,21.4905,21.5155,3200.0
2008-01-03 12:50:00,25.78,25.78,25.75,25.78,7400.0,21.5155,21.5155,21.4905,21.5155,7400.0
2008-01-03 12:55:00,25.78,25.82,25.77,25.8,6400.0,21.5155,21.5489,21.5071,21.5322,6400.0
2008-01-03 13:00:00,25.78,25.81,25.75,25.77,7000.0,21.5155,21.5405,21.4905,21.5071,7000.0
2008-01-03 13:05:00,25.75,25.78,25.75,25.77,12600.0,21.4905,21.5155,21.4905,21.5071,12600.0
2008-01-03 13:10:00,25.76,25.82,25.75,25.79,10800.0,21.4988,21.5489,21.4905,21.5238,10800.0
2008-01-03 13:15:00,25.77,25.8,25.76,25.77,14400.0,21.5071,21.5322,21.4988,21.5071,14400.0
2008-01-03 13:20:00,25.77,25.79,25.72,25.79,21200.0,21.5071,21.5238,21.4654,21.5238,21200.0
2008-01-03 13:25:00,25.79,25.79,25.75,25.77,7600.0,21.5238,21.5238,21.4905,21.5071,7600.0
2008-01-03 13:30:00,25.78,25.79,25.75,25.75,4400.0,21.5155,21.5238,21.4905,21.4905,4400.0
2008-01-03 13:35:00,25.75,25.77,25.73,25.77,10400.0,21.4905,21.5071,21.4738,21.5071,10400.0
2008-01-03 13:40:00,25.76,25.78,25.75,25.78,12400.0,21.4988,21.5155,21.4905,21.5155,12400.0
2008-01-03 13:45:00,25.78,25.78,25.77,25.77,4600.0,21.5155,21.5155,21.5071,21.5071,4600.0
2008-01-03 13:50:00,25.78,25.79,25.71,25.79,19600.0,21.5155,21.5238,21.4571,21.5238,19600.0
2008-01-03 13:55:00,25.78,25.78,25.72,25.77,11400.0,21.5155,21.5155,21.4654,21.5071,11400.0
2008-01-03 14:00:00,25.78,25.79,25.75,25.78,9600.0,21.5155,21.5238,21.4905,21.5155,9600.0
2008-01-03 14:05:00,25.78,25.78,25.75,25.75,6000.0,21.5155,21.5155,21.4905,21.4905,6000.0
2008-01-03 14:10:00,25.75,25.79,25.72,25.78,23000.0,21.4905,21.5238,21.4654,21.5155,23000.0
2008-01-03 14:15:00,25.78,25.78,25.74,25.74,21200.0,21.5155,21.5155,21.4821,21.4821,21200.0
2008-01-03 14:20:00,25.76,25.78,25.75,25.78,11200.0,21.4988,21.5155,21.4905,21.5155,11200.0
2008-01-03 14:25:00,25.78,25.78,25.74,25.74,17600.0,21.5155,21.5155,21.4821,21.4821,17600.0
2008-01-03 14:30:00,25.74,25.75,25.73,25.75,26600.0,21.4821,21.4905,21.4738,21.4905,26600.0
2008-01-03 14:35:00,25.75,25.77,25.73,25.77,36200.0,21.4905,21.5071,21.4738,21.5071,36200.0
2008-01-03 14:40:00,25.75,25.76,25.72,25.74,28200.0,21.4905,21.4988,21.4654,21.4821,28200.0
2008-01-03 14:45:00,25.74,25.74,25.61,25.63,24600.0,21.4821,21.4821,21.3736,21.3903,24600.0
2008-01-03 14:50:00,25.63,25.65,25.61,25.61,30200.0,21.3903,21.407,21.3736,21.3736,30200.0
2008-01-03 14:55:00,25.62,25.62,25.58,25.58,27600.0,21.382,21.382,21.3486,21.3486,27600.0
2008-01-03 15:00:00,25.59,25.59,25.56,25.58,22800.0,21.3569,21.3569,21.3319,21.3486,22800.0
2008-01-03 15:05:00,25.58,25.59,25.57,25.59,10000.0,21.3486,21.3569,21.3402,21.3569,10000.0
2008-01-03 15:10:00,25.59,25.61,25.59,25.61,17000.0,21.3569,21.3736,21.3569,21.3736,17000.0
2008-01-03 15:15:00,25.61,25.61,25.52,25.54,21800.0,21.3736,21.3736,21.2985,21.3152,21800.0
2008-01-03 15:20:00,25.53,25.54,25.53,25.53,17400.0,21.3068,21.3152,21.3068,21.3068,17400.0
2008-01-03 15:25:00,25.53,25.54,25.46,25.47,37000.0,21.3068,21.3152,21.2484,21.2568,37000.0
2008-01-03 15:30:00,25.47,25.51,25.46,25.51,39400.0,21.2568,21.2902,21.2484,21.2902,39400.0
2008-01-03 15:35:00,25.52,25.58,25.52,25.57,22400.0,21.2985,21.3486,21.2985,21.3402,22400.0
2008-01-03 15:40:00,25.57,25.57,25.5,25.52,32000.0,21.3402,21.3402,21.2818,21.2985,32000.0
2008-01-03 15:45:00,25.52,25.59,25.5,25.59,20800.0,21.2985,21.3569,21.2818,21.3569,20800.0
2008-01-03 15:50:00,25.59,25.59,25.5,25.57,52000.0,21.3569,21.3569,21.2818,21.3402,52000.0
2008-01-03 15:55:00,25.57,25.57,25.5,25.52,49800.0,21.3402,21.3402,21.2818,21.2985,49800.0
2008-01-04 09:30:00,25.22,25.24,25.07,25.09,46600.0,21.0481,21.0648,20.9229,20.9396,46600.0
2008-01-04 09:35:00,25.09,25.16,24.93,25.0,32600.0,20.9396,20.9981,20.8061,20.8645,32600.0
2008-01-04 09:40:00,24.96,24.99,24.9,24.96,65400.0,20.8311,20.8562,20.7811,20.8311,65400.0
2008-01-04 09:45:00,24.97,25.08,24.96,25.03,93400.0,20.8395,20.9313,20.8311,20.8896,93400.0
2008-01-04 09:50:00,25.02,25.05,24.98,25.0,91400.0,20.8812,20.9062,20.8478,20.8645,91400.0
2008-01-04 09:55:00,24.98,25.02,24.96,24.98,68000.0,20.8478,20.8812,20.8311,20.8478,68000.0
2008-01-04 10:00:00,24.95,25.03,24.78,24.95,156000.0,20.8228,20.8896,20.6809,20.8228,156000.0
2008-01-04 10:05:00,24.95,25.0,24.88,24.9,54600.0,20.8228,20.8645,20.7644,20.7811,54600.0
2008-01-04 10:10:00,24.9,24.95,24.88,24.91,23800.0,20.7811,20.8228,20.7644,20.7894,23800.0
2008-01-04 10:15:00,24.91,24.95,24.89,24.91,29000.0,20.7894,20.8228,20.7727,20.7894,29000.0
2008-01-04 10:20:00,24.9,24.93,24.85,24.86,29600.0,20.7811,20.8061,20.7393,20.7477,29600.0
2008-01-04 10:25:00,24.87,24.9,24.71,24.71,44200.0,20.756,20.7811,20.6225,20.6225,44200.0
2008-01-04 10:30:00,24.72,24.8,24.72,24.75,15800.0,20.6308,20.6976,20.6308,20.6559,15800.0
2008-01-04 10:35:00,24.76,24.77,24.7,24.73,57800.0,20.6642,20.6726,20.6141,20.6392,57800.0
2008-01-04 10:40:00,24.73,24.85,24.73,24.84,33800.0,20.6392,20.7393,20.6392,20.731,33800.0
2008-01-04 10:45:00,24.84,24.85,24.79,24.84,33000.0,20.731,20.7393,20.6893,20.731,33000.0
2008-01-04 10:50:00,24.85,24.89,24.8,24.88,56000.0,20.7393,20.7727,20.6976,20.7644,56000.0
2008-01-04 10:55:00,24.89,24.9,24.81,24.87,33400.0,20.7727,20.7811,20.7059,20.756,33400.0
2008-01-04 11:00:00,24.87,24.98,24.86,24.95,33600.0,20.756,20.8478,20.7477,20.8228,33600.0
2008-01-04 11:05:00,24.95,24.95,24.85,24.91,60200.0,20.8228,20.8228,20.7393,20.7894,60200.0
2008-01-04 11:10:00,24.91,24.93,24.9,24.91,35200.0,20.7894,20.8061,20.7811,20.7894,35200.0
2008-01-04 11:15:00,24.91,24.91,24.81,24.83,39200.0,20.7894,20.7894,20.7059,20.7226,39200.0
2008-01-04 11:20:00,24.82,24.83,24.81,24.82,30800.0,20.7143,20.7226,20.7059,20.7143,30800.0
2008-01-04 11:25:00,24.83,24.99,24.83,24.93,26000.0,20.7226,20.8562,20.7226,20.8061,26000.0
2008-01-04 11:30:00,24.92,24.97,24.92,24.96,11800.0,20.7978,20.8395,20.7978,20.8311,11800.0
2008-01-04 11:35:00,24.96,24.96,24.95,24.95,14000.0,20.8311,20.8311,20.8228,20.8228,14000.0
2008-01-04 11:40:00,24.95,24.96,24.88,24.88,11800.0,20.8228,20.8311,20.7644,20.7644,11800.0
2008-01-04 11:45:00,24.88,24.91,24.84,24.88,22800.0,20.7644,20.7894,20.731,20.7644,22800.0
2008-01-04 11:50:00,24.87,24.95,24.87,24.88,13000.0,20.756,20.8228,20.756,20.7644,13000.0
2008-01-04 11:55:00,24.9,24.93,24.89,24.91,7000.0,20.7811,20.8061,20.7727,20.7894,7000.0
2008-01-04 12:00:00,24.91,24.93,24.85,24.86,34000.0,20.7894,20.8061,20.7393,20.7477,34000.0
2008-01-04 12:05:00,24.86,24.92,24.86,24.9,15600.0,20.7477,20.7978,20.7477,20.7811,15600.0
2008-01-04 12:10:00,24.9,24.91,24.89,24.89,23000.0,20.7811,20.7894,20.7727,20.7727,23000.0
2008-01-04 12:15:00,24.9,24.91,24.9,24.9,9400.0,20.7811,20.7894,20.7811,20.7811,9400.0
2008-01-04 12:20:00,24.9,24.91,24.85,24.85,28000.0,20.7811,20.7894,20.7393,20.7393,28000.0
2008-01-04 12:25:00,24.85,24.88,24.84,24.85,30400.0,20.7393,20.7644,20.731,20.7393,30400.0
2008-01-04 12:30:00,24.85,24.86,24.84,24.85,14600.0,20.7393,20.7477,20.731,20.7393,14600.0
2008-01-04 12:35:00,24.84,24.85,24.82,24.82,19200.0,20.731,20.7393,20.7143,20.7143,19200.0
2008-01-04 12:40:00,24.83,24.85,24.83,24.85,10600.0,20.7226,20.7393,20.7226,20.7393,10600.0
2008-01-04 12:45:00,24.84,24.85,24.84,24.84,7400.0,20.731,20.7393,20.731,20.731,7400.0
2008-01-04 12:50:00,24.84,24.85,24.84,24.85,12600.0,20.731,20.7393,20.731,20.7393,12600.0
2008-01-04 12:55:00,24.85,24.86,24.85,24.85,2600.0,20.7393,20.7477,20.7393,20.7393,2600.0
2008-01-04 13:00:00,24.85,24.85,24.84,24.85,9600.0,20.7393,20.7393,20.731,20.7393,9600.0
2008-01-04 13:05:00,24.86,24.92,24.84,24.91,18200.0,20.7477,20.7978,20.731,20.7894,18200.0
2008-01-04 13:10:00,24.91,24.93,24.9,24.92,9200.0,20.7894,20.8061,20.7811,20.7978,9200.0
2008-01-04 13:15:00,24.92,24.93,24.92,24.92,5800.0,20.7978,20.8061,20.7978,20.7978,5800.0
2008-01-04 13:20:00,24.92,24.92,24.89,24.92,15200.0,20.7978,20.7978,20.7727,20.7978,15200.0
2008-01-04 13:25:00,24.91,24.92,24.86,24.92,14000.0,20.7894,20.7978,20.7477,20.7978,14000.0
2008-01-04 13:30:00,24.91,24.92,24.91,24.92,2800.0,20.7894,20.7978,20.7894,20.7978,2800.0
2008-01-04 13:35:00,24.92,24.93,24.89,24.92,36000.0,20.7978,20.8061,20.7727,20.7978,36000.0
2008-01-04 13:40:00,24.91,24.94,24.9,24.93,23000.0,20.7894,20.8144,20.7811,20.8061,23000.0
2008-01-04 13:45:00,24.93,24.93,24.92,24.93,8600.0,20.8061,20.8061,20.7978,20.8061,8600.0
2008-01-04 13:50:00,24.93,24.97,24.91,24.96,30000.0,20.8061,20.8395,20.7894,20.8311,30000.0
2008-01-04 13:55:00,24.98,24.98,24.91,24.92,20400.0,20.8478,20.8478,20.7894,20.7978,20400.0
2008-01-04 14:00:00,24.93,24.93,24.9,24.92,13200.0,20.8061,20.8061,20.7811,20.7978,13200.0
2008-01-04 14:05:00,24.92,24.95,24.9,24.91,14200.0,20.7978,20.8228,20.7811,20.7894,14200.0
2008-01-04 14:10:00,24.91,24.93,24.9,24.91,15800.0,20.7894,20.8061,20.7811,20.7894,15800.0
2008-01-04 14:15:00,24.91,24.92,24.9,24.92,35200.0,20.7894,20.7978,20.7811,20.7978,35200.0
2008-01-04 14:20:00,24.92,24.92,24.86,24.89,34800.0,20.7978,20.7978,20.7477,20.7727,34800.0
2008-01-04 14:25:00,24.89,24.9,24.86,24.89,18800.0,20.7727,20.7811,20.7477,20.7727,18800.0
2008-01-04 14:30:00,24.9,24.92,24.89,24.92,18400.0,20.7811,20.7978,20.7727,20.7978,18400.0
2008-01-04 14:35:00,24.91,24.92,24.89,24.9,12600.0,20.7894,20.7978,20.7727,20.7811,12600.0
2008-01-04 14:40:00,24.9,24.9,24.9,24.9,7200.0,20.7811,20.7811,20.7811,20.7811,7200.0
2008-01-04 14:45:00,24.9,24.91,24.9,24.9,13600.0,20.7811,20.7894,20.7811,20.7811,13600.0
2008-01-04 14:50:00,24.9,24.91,24.87,24.88,17200.0,20.7811,20.7894,20.756,20.7644,17200.0
2008-01-04 14:55:00,24.86,24.9,24.84,24.9,27600.0,20.7477,20.7811,20.731,20.7811,27600.0
2008-01-04 15:00:00,24.9,24.94,24.89,24.91,18400.0,20.7811,20.8144,20.7727,20.7894,18400.0
2008-01-04 15:05:00,24.92,24.95,24.88,24.9,16200.0,20.7978,20.8228,20.7644,20.7811,16200.0
2008-01-04 15:10:00,24.91,24.92,24.84,24.86,26800.0,20.7894,20.7978,20.731,20.7477,26800.0
2008-01-04 15:15:00,24.86,24.89,24.83,24.86,14400.0,20.7477,20.7727,20.7226,20.7477,14400.0
2008-01-04 15:20:00,24.88,24.92,24.85,24.91,24000.0,20.7644,20.7978,20.7393,20.7894,24000.0
2008-01-04 15:25:00,24.91,24.95,24.9,24.93,18800.0,20.7894,20.8228,20.7811,20.8061,18800.0
2008-01-04 15:30:00,24.93,24.95,24.86,24.88,22000.0,20.8061,20.8228,20.7477,20.7644,22000.0
2008-01-04 15:35:00,24.88,24.92,24.86,24.9,17400.0,20.7644,20.7978,20.7477,20.7811,17400.0
2008-01-04 15:40:00,24.9,24.9,24.85,24.89,27000.0,20.7811,20.7811,20.7393,20.7727,27000.0
2008-01-04 15:45:00,24.9,24.9,24.8,24.81,23400.0,20.7811,20.7811,20.6976,20.7059,23400.0
2008-01-04 15:50:00,24.81,24.83,24.72,24.82,34200.0,20.7059,20.7226,20.6308,20.7143,34200.0
2008-01-04 15:55:00,24.81,24.84,24.75,24.75,48200.0,20.7059,20.731,20.6559,20.6559,48200.0
2008-01-07 09:30:00,24.84,24.84,24.44,24.45,24000.0,20.731,20.731,20.3972,20.4055,24000.0
2008-01-07 09:35:00,24.45,24.61,24.4,24.61,46400.0,20.4055,20.539,20.3638,20.539,46400.0
2008-01-07 09:40:00,24.59,24.65,24.55,24.63,25600.0,20.5223,20.5724,20.489,20.5557,25600.0
2008-01-07 09:45:00,24.62,24.7,24.61,24.67,28200.0,20.5474,20.6141,20.539,20.5891,28200.0
2008-01-07 09:50:00,24.67,24.68,24.58,24.58,25200.0,20.5891,20.5975,20.514,20.514,25200.0
2008-01-07 09:55:00,24.59,24.64,24.57,24.57,26200.0,20.5223,20.5641,20.5056,20.5056,26200.0
2008-01-07 10:00:00,24.57,24.58,24.48,24.48,23800.0,20.5056,20.514,20.4305,20.4305,23800.0
2008-01-07 10:05:00,24.49,24.65,24.49,24.63,22000.0,20.4389,20.5724,20.4389,20.5557,22000.0
2008-01-07 10:10:00,24.63,24.63,24.52,24.52,21000.0,20.5557,20.5557,20.4639,20.4639,21000.0
2008-01-07 10:15:00,24.53,24.55,24.47,24.47,21400.0,20.4723,20.489,20.4222,20.4222,21400.0
2008-01-07 10:20:00,24.46,24.47,24.4,24.44,21800.0,20.4138,20.4222,20.3638,20.3972,21800.0
2008-01-07 10:25:00,24.44,24.46,24.36,24.43,17600.0,20.3972,20.4138,20.3304,20.3888,17600.0
2008-01-07 10:30:00,24.43,24.43,24.39,24.43,11800.0,20.3888,20.3888,20.3554,20.3888,11800.0
2008-01-07 10:35:00,24.44,24.52,24.44,24.5,12400.0,20.3972,20.4639,20.3972,20.4472,12400.0
2008-01-07 10:40:00,24.52,24.6,24.52,24.59,7400.0,20.4639,20.5307,20.4639,20.5223,7400.0
2008-01-07 10:45:00,24.59,24.59,24.53,24.56,13600.0,20.5223,20.5223,20.4723,20.4973,13600.0
2008-01-07 10:50:00,24.56,24.59,24.53,24.55,9000.0,20.4973,20.5223,20.4723,20.489,9000.0
2008-01-07 10:55:00,24.55,24.55,24.53,24.53,7800.0,20.489,20.489,20.4723,20.4723,7800.0
2008-01-07 11:00:00,24.53,24.55,24.53,24.54,20800.0,20.4723,20.489,20.4723,20.4806,20800.0
2008-01-07 11:05:00,24.54,24.54,24.48,24.49,16200.0,20.4806,20.4806,20.4305,20.4389,16200.0
2008-01-07 11:10:00,24.49,24.5,24.49,24.5,15200.0,20.4389,20.4472,20.4389,20.4472,15200.0
2008-01-07 11:15:00,24.5,24.56,24.49,24.56,16400.0,20.4472,20.4973,20.4389,20.4973,16400.0
2008-01-07 11:20:00,24.55,24.58,24.55,24.57,25000.0,20.489,20.514,20.489,20.5056,25000.0
2008-01-07 11:25:00,24.58,24.6,24.57,24.59,5200.0,20.514,20.5307,20.5056,20.5223,5200.0
2008-01-07 11:30:00,24.59,24.6,24.55,24.56,94000.0,20.5223,20.5307,20.489,20.4973,94000.0
2008-01-07 11:35:00,24.56,24.56,24.37,24.39,41400.0,20.4973,20.4973,20.3387,20.3554,41400.0
2008-01-07 11:40:00,24.38,24.42,24.24,24.35,62200.0,20.3471,20.3805,20.2302,20.322,62200.0
2008-01-07 11:45:00,24.41,24.43,24.31,24.32,40200.0,20.3721,20.3888,20.2887,20.297,40200.0
2008-01-07 11:50:00,24.32,24.37,24.32,24.35,13400.0,20.297,20.3387,20.297,20.322,13400.0
2008-01-07 11:55:00,24.35,24.35,24.29,24.3,14400.0,20.322,20.322,20.272,20.2803,14400.0
2008-01-07 12:00:00,24.3,24.34,24.23,24.33,21800.0,20.2803,20.3137,20.2219,20.3053,21800.0
2008-01-07 12:05:00,24.33,24.33,24.29,24.29,18000.0,20.3053,20.3053,20.272,20.272,18000.0
2008-01-07 12:10:00,24.29,24.29,24.19,24.21,26600.0,20.272,20.272,20.1885,20.2052,26600.0
2008-01-07 12:15:00,24.21,24.23,24.13,24.16,28800.0,20.2052,20.2219,20.1384,20.1635,28800.0
2008-01-07 12:20:00,24.16,24.17,24.1,24.12,32600.0,20.1635,20.1718,20.1134,20.1301,32600.0
2008-01-07 12:25:00,24.12,24.14,24.01,24.01,32000.0,20.1301,20.1468,20.0383,20.0383,32000.0
2008-01-07 12:30:00,24.02,24.06,24.01,24.05,42000.0,20.0466,20.08,20.0383,20.0717,42000.0
2008-01-07 12:35:00,24.05,24.06,23.9,24.0,101800.0,20.0717,20.08,19.9465,20.0299,101800.0
2008-01-07 12:40:00,24.0,24.0,23.8,23.84,105200.0,20.0299,20.0299,19.863,19.8964,105200.0
2008-01-07 12:45:00,23.84,24.09,23.81,24.06,166200.0,19.8964,20.105,19.8714,20.08,166200.0
2008-01-07 12:50:00,24.06,24.09,24.0,24.05,41400.0,20.08,20.105,20.0299,20.0717,41400.0
2008-01-07 12:55:00,24.08,24.21,24.07,24.18,39400.0,20.0967,20.2052,20.0884,20.1802,39400.0
2008-01-07 13:00:00,24.18,24.18,24.06,24.08,20400.0,20.1802,20.1802,20.08,20.0967,20400.0
2008-01-07 13:05:00,24.09,24.15,24.07,24.15,20600.0,20.105,20.1551,20.0884,20.1551,20600.0
2008-01-07 13:10:00,24.15,24.21,24.15,24.19,17800.0,20.1551,20.2052,20.1551,20.1885,17800.0
2008-01-07 13:15:00,24.2,24.31,24.18,24.29,15400.0,20.1969,20.2887,20.1802,20.272,15400.0
2008-01-07 13:20:00,24.29,24.38,24.28,24.33,24600.0,20.272,20.3471,20.2636,20.3053,24600.0
2008-01-07 13:25:00,24.34,24.39,24.34,24.39,20000.0,20.3137,20.3554,20.3137,20.3554,20000.0
2008-01-07 13:30:00,24.39,24.45,24.38,24.43,12600.0,20.3554,20.4055,20.3471,20.3888,12600.0
2008-01-07 13:35:00,24.43,24.47,24.43,24.43,15600.0,20.3888,20.4222,20.3888,20.3888,15600.0
2008-01-07 13:40:00,24.43,24.43,24.32,24.33,24200.0,20.3888,20.3888,20.297,20.3053,24200.0
2008-01-07 13:45:00,24.33,24.35,24.33,24.35,23000.0,20.3053,20.322,20.3053,20.322,23000.0
2008-01-07 13:50:00,24.35,24.38,24.35,24.36,20800.0,20.322,20.3471,20.322,20.3304,20800.0
2008-01-07 13:55:00,24.36,24.43,24.36,24.43,19200.0,20.3304,20.3888,20.3304,20.3888,19200.0
2008-01-07 14:00:00,24.43,24.43,24.33,24.35,27400.0,20.3888,20.3888,20.3053,20.322,27400.0
2008-01-07 14:05:00,24.35,24.35,24.27,24.28,33200.0,20.322,20.322,20.2553,20.2636,33200.0
2008-01-07 14:10:00,24.27,24.27,24.22,24.22,24200.0,20.2553,20.2553,20.2135,20.2135,24200.0
2008-01-07 14:15:00,24.22,24.25,24.2,24.25,21800.0,20.2135,20.2386,20.1969,20.2386,21800.0
2008-01-07 14:20:00,24.24,24.27,24.21,24.27,13600.0,20.2302,20.2553,20.2052,20.2553,13600.0
2008-01-07 14:25:00,24.25,24.27,24.22,24.24,21000.0,20.2386,20.2553,20.2135,20.2302,21000.0
2008-01-07 14:30:00,24.24,24.27,24.22,24.24,18400.0,20.2302,20.2553,20.2135,20.2302,18400.0
2008-01-07 14:35:00,24.24,24.31,24.24,24.3,20600.0,20.2302,20.2887,20.2302,20.2803,20600.0
2008-01-07 14:40:00,24.31,24.34,24.28,24.31,18200.0,20.2887,20.3137,20.2636,20.2887,18200.0
2008-01-07 14:45:00,24.31,24.32,24.29,24.29,13400.0,20.2887,20.297,20.272,20.272,13400.0
2008-01-07 14:50:00,24.29,24.31,24.25,24.25,15800.0,20.272,20.2887,20.2386,20.2386,15800.0
2008-01-07 14:55:00,24.24,24.3,24.19,24.29,12200.0,20.2302,20.2803,20.1885,20.272,12200.0
2008-01-07 15:00:00,24.3,24.34,24.3,24.33,13600.0,20.2803,20.3137,20.2803,20.3053,13600.0
2008-01-07 15:05:00,24.33,24.35,24.31,24.33,19600.0,20.3053,20.322,20.2887,20.3053,19600.0
2008-01-07 15:10:00,24.34,24.36,24.27,24.29,23400.0,20.3137,20.3304,20.2553,20.272,23400.0
2008-01-07 15:15:00,24.28,24.35,24.25,24.32,17600.0,20.2636,20.322,20.2386,20.297,17600.0
2008-01-07 15:20:00,24.33,24.35,24.29,24.3,16200.0,20.3053,20.322,20.272,20.2803,16200.0
2008-01-07 15:25:00,24.31,24.31,24.22,24.22,19800.0,20.2887,20.2887,20.2135,20.2135,19800.0
2008-01-07 15:30:00,24.22,24.23,24.18,24.22,24600.0,20.2135,20.2219,20.1802,20.2135,24600.0
2008-01-07 15:35:00,24.23,24.24,24.18,24.18,21800.0,20.2219,20.2302,20.1802,20.1802,21800.0
2008-01-07 15:40:00,24.18,24.24,24.18,24.24,29800.0,20.1802,20.2302,20.1802,20.2302,29800.0
2008-01-07 15:45:00,24.25,24.36,24.25,24.36,28200.0,20.2386,20.3304,20.2386,20.3304,28200.0
2008-01-07 15:50:00,24.35,24.44,24.35,24.44,32600.0,20.322,20.3972,20.322,20.3972,32600.0
2008-01-07 15:55:00,24.43,24.43,24.28,24.31,41400.0,20.3888,20.3888,20.2636,20.2887,41400.0
2008-01-08 09:30:00,24.47,24.49,24.4,24.4,10000.0,20.4222,20.4389,20.3638,20.3638,10000.0
2008-01-08 09:35:00,24.42,24.42,24.38,24.38,12400.0,20.3805,20.3805,20.3471,20.3471,12400.0
2008-01-08 09:40:00,24.4,24.73,24.4,24.68,31200.0,20.3638,20.6392,20.3638,20.5975,31200.0
2008-01-08 09:45:00,24.67,24.75,24.67,24.74,13800.0,20.5891,20.6559,20.5891,20.6475,13800.0
2008-01-08 09:50:00,24.74,24.75,24.72,24.73,21400.0,20.6475,20.6559,20.6308,20.6392,21400.0
2008-01-08 09:55:00,24.73,24.75,24.7,24.74,22000.0,20.6392,20.6559,20.6141,20.6475,22000.0
2008-01-08 10:00:00,24.74,24.75,24.71,24.73,39200.0,20.6475,20.6559,20.6225,20.6392,39200.0
2008-01-08 10:05:00,24.74,24.75,24.73,24.74,11200.0,20.6475,20.6559,20.6392,20.6475,11200.0
2008-01-08 10:10:00,24.74,24.88,24.73,24.88,33800.0,20.6475,20.7644,20.6392,20.7644,33800.0
2008-01-08 10:15:00,24.88,24.89,24.77,24.77,23200.0,20.7644,20.7727,20.6726,20.6726,23200.0
2008-01-08 10:20:00,24.78,24.88,24.75,24.88,11400.0,20.6809,20.7644,20.6559,20.7644,11400.0
2008-01-08 10:25:00,24.89,24.91,24.79,24.82,10400.0,20.7727,20.7894,20.6893,20.7143,10400.0
2008-01-08 10:30:00,24.81,24.92,24.81,24.92,18200.0,20.7059,20.7978,20.7059,20.7978,18200.0
2008-01-08 10:35:00,24.92,24.93,24.91,24.92,10000.0,20.7978,20.8061,20.7894,20.7978,10000.0
2008-01-08 10:40:00,24.92,25.0,24.92,24.99,20600.0,20.7978,20.8645,20.7978,20.8562,20600.0
2008-01-08 10:45:00,25.0,25.0,24.91,24.91,11400.0,20.8645,20.8645,20.7894,20.7894,11400.0
2008-01-08 10:50:00,24.92,25.0,24.91,25.0,14400.0,20.7978,20.8645,20.7894,20.8645,14400.0
2008-01-08 10:55:00,25.0,25.03,25.0,25.0,25800.0,20.8645,20.8896,20.8645,20.8645,25800.0
2008-01-08 11:00:00,25.0,25.01,24.91,24.91,17200.0,20.8645,20.8729,20.7894,20.7894,17200.0
2008-01-08 11:05:00,24.9,24.96,24.9,24.9,15200.0,20.7811,20.8311,20.7811,20.7811,15200.0
2008-01-08 11:10:00,24.9,24.9,24.82,24.84,13800.0,20.7811,20.7811,20.7143,20.731,13800.0
2008-01-08 11:15:00,24.84,24.84,24.81,24.82,11200.0,20.731,20.731,20.7059,20.7143,11200.0
2008-01-08 11:20:00,24.81,24.83,24.81,24.82,11200.0,20.7059,20.7226,20.7059,20.7143,11200.0
2008-01-08 11:25:00,24.83,24.86,24.83,24.86,5600.0,20.7226,20.7477,20.7226,20.7477,5600.0
2008-01-08 11:30:00,24.85,24.85,24.75,24.75,10600.0,20.7393,20.7393,20.6559,20.6559,10600.0
2008-01-08 11:35:00,24.77,24.8,24.77,24.79,5400.0,20.6726,20.6976,20.6726,20.6893,5400.0
2008-01-08 11:40:00,24.81,24.83,24.77,24.77,6600.0,20.7059,20.7226,20.6726,20.6726,6600.0
2008-01-08 11:45:00,24.77,24.79,24.75,24.75,10000.0,20.6726,20.6893,20.6559,20.6559,10000.0
2008-01-08 11:50:00,24.75,24.82,24.75,24.81,4800.0,20.6559,20.7143,20.6559,20.7059,4800.0
2008-01-08 11:55:00,24.81,24.89,24.81,24.85,9800.0,20.7059,20.7727,20.7059,20.7393,9800.0
2008-01-08 12:00:00,24.86,24.89,24.84,24.89,10200.0,20.7477,20.7727,20.731,20.7727,10200.0
2008-01-08 12:05:00,24.88,24.89,24.86,24.89,8600.0,20.7644,20.7727,20.7477,20.7727,8600.0
2008-01-08 12:10:00,24.89,24.98,24.88,24.97,8200.0,20.7727,20.8478,20.7644,20.8395,8200.0
2008-01-08 12:15:00,24.98,24.98,24.97,24.98,8000.0,20.8478,20.8478,20.8395,20.8478,8000.0
2008-01-08 12:20:00,24.98,25.0,24.97,24.99,6000.0,20.8478,20.8645,20.8395,20.8562,6000.0
2008-01-08 12:25:00,24.99,25.0,24.97,24.99,8600.0,20.8562,20.8645,20.8395,20.8562,8600.0
2008-01-08 12:30:00,25.0,25.0,24.9,24.9,10200.0,20.8645,20.8645,20.7811,20.7811,10200.0
2008-01-08 12:35:00,24.89,24.91,24.88,24.88,11000.0,20.7727,20.7894,20.7644,20.7644,11000.0
2008-01-08 12:40:00,24.88,24.92,24.87,24.88,6600.0,20.7644,20.7978,20.756,20.7644,6600.0
2008-01-08 12:45:00,24.87,24.95,24.87,24.94,4800.0,20.756,20.8228,20.756,20.8144,4800.0
2008-01-08 12:50:00,24.93,24.97,24.93,24.95,3800.0,20.8061,20.8395,20.8061,20.8228,3800.0
2008-01-08 12:55:00,24.95,24.95,24.86,24.86,5800.0,20.8228,20.8228,20.7477,20.7477,5800.0
2008-01-08 13:00:00,24.85,24.85,24.83,24.83,4600.0,20.7393,20.7393,20.7226,20.7226,4600.0
2008-01-08 13:05:00,24.83,24.88,24.83,24.88,28600.0,20.7226,20.7644,20.7226,20.7644,28600.0
2008-01-08 13:10:00,24.88,24.93,24.88,24.92,9400.0,20.7644,20.8061,20.7644,20.7978,9400.0
2008-01-08 13:15:00,24.92,24.93,24.88,24.88,6400.0,20.7978,20.8061,20.7644,20.7644,6400.0
2008-01-08 13:20:00,24.86,24.88,24.86,24.88,7800.0,20.7477,20.7644,20.7477,20.7644,7800.0
2008-01-08 13:25:00,24.87,24.91,24.86,24.86,16200.0,20.756,20.7894,20.7477,20.7477,16200.0
2008-01-08 13:30:00,24.87,24.87,24.82,24.83,7200.0,20.756,20.756,20.7143,20.7226,7200.0
2008-01-08 13:35:00,24.83,24.83,24.77,24.78,6800.0,20.7226,20.7226,20.6726,20.6809,6800.0
2008-01-08 13:40:00,24.79,24.86,24.78,24.86,13400.0,20.6893,20.7477,20.6809,20.7477,13400.0
2008-01-08 13:45:00,24.87,24.88,24.86,24.86,8800.0,20.756,20.7644,20.7477,20.7477,8800.0
2008-01-08 13:50:00,24.87,24.93,24.86,24.89,26600.0,20.756,20.8061,20.7477,20.7727,26600.0
2008-01-08 13:55:00,24.89,24.93,24.87,24.93,13800.0,20.7727,20.8061,20.756,20.8061,13800.0
2008-01-08 14:00:00,24.92,24.94,24.92,24.93,3800.0,20.7978,20.8144,20.7978,20.8061,3800.0
2008-01-08 14:05:00,24.93,24.99,24.93,24.98,11200.0,20.8061,20.8562,20.8061,20.8478,11200.0
2008-01-08 14:10:00,25.0,25.0,24.98,25.0,10800.0,20.8645,20.8645,20.8478,20.8645,10800.0
2008-01-08 14:15:00,24.99,25.0,24.98,25.0,10400.0,20.8562,20.8645,20.8478,20.8645,10400.0
2008-01-08 14:20:00,24.99,25.0,24.98,25.0,20200.0,20.8562,20.8645,20.8478,20.8645,20200.0
2008-01-08 14:25:00,25.0,25.0,25.0,25.0,12800.0,20.8645,20.8645,20.8645,20.8645,12800.0
2008-01-08 14:30:00,25.0,25.0,24.96,24.97,15600.0,20.8645,20.8645,20.8311,20.8395,15600.0
2008-01-08 14:35:00,24.97,25.0,24.96,24.99,51000.0,20.8395,20.8645,20.8311,20.8562,51000.0
2008-01-08 14:40:00,25.0,25.0,24.96,24.97,13800.0,20.8645,20.8645,20.8311,20.8395,13800.0
2008-01-08 14:45:00,24.98,24.99,24.92,24.99,22800.0,20.8478,20.8562,20.7978,20.8562,22800.0
2008-01-08 14:50:00,24.98,25.0,24.93,24.94,26400.0,20.8478,20.8645,20.8061,20.8144,26400.0
2008-01-08 14:55:00,24.93,24.96,24.92,24.93,18600.0,20.8061,20.8311,20.7978,20.8061,18600.0
2008-01-08 15:00:00,24.89,24.9,24.85,24.88,26400.0,20.7727,20.7811,20.7393,20.7644,26400.0
2008-01-08 15:05:00,24.88,24.92,24.86,24.86,20200.0,20.7644,20.7978,20.7477,20.7477,20200.0
2008-01-08 15:10:00,24.86,24.86,24.73,24.75,61200.0,20.7477,20.7477,20.6392,20.6559,61200.0
2008-01-08 15:15:00,24.75,24.75,24.68,24.68,26200.0,20.6559,20.6559,20.5975,20.5975,26200.0
2008-01-08 15:20:00,24.68,24.72,24.61,24.61,23200.0,20.5975,20.6308,20.539,20.539,23200.0
2008-01-08 15:25:00,24.62,24.72,24.59,24.71,55800.0,20.5474,20.6308,20.5223,20.6225,55800.0
2008-01-08 15:30:00,24.72,24.88,24.71,24.86,34800.0,20.6308,20.7644,20.6225,20.7477,34800.0
2008-01-08 15:35:00,24.88,24.88,24.75,24.76,25000.0,20.7644,20.7644,20.6559,20.6642,25000.0
2008-01-08 15:40:00,24.77,24.79,24.69,24.69,19200.0,20.6726,20.6893,20.6058,20.6058,19200.0
2008-01-08 15:45:00,24.71,24.72,24.63,24.63,50200.0,20.6225,20.6308,20.5557,20.5557,50200.0
2008-01-08 15:50:00,24.63,24.64,24.55,24.62,27400.0,20.5557,20.5641,20.489,20.5474,27400.0
2008-01-08 15:55:00,24.61,24.63,24.48,24.5,48600.0,20.539,20.5557,20.4305,20.4472,48600.0
2008-01-09 09:30:00,24.49,24.71,24.25,24.71,89400.0,20.4389,20.6225,20.2386,20.6225,89400.0
2008-01-09 09:35:00,24.7,24.71,24.55,24.63,19400.0,20.6141,20.6225,20.489,20.5557,19400.0
2008-01-09 09:40:00,24.62,24.64,24.59,24.59,24600.0,20.5474,20.5641,20.5223,20.5223,24600.0
2008-01-09 09:45:00,24.6,24.6,24.52,24.54,19200.0,20.5307,20.5307,20.4639,20.4806,19200.0
2008-01-09 09:50:00,24.52,24.54,24.43,24.5,30600.0,20.4639,20.4806,20.3888,20.4472,30600.0
2008-01-09 09:55:00,24.5,24.54,24.47,24.53,12000.0,20.4472,20.4806,20.4222,20.4723,12000.0
2008-01-09 10:00:00,24.54,24.61,24.53,24.61,17800.0,20.4806,20.539,20.4723,20.539,17800.0
2008-01-09 10:05:00,24.59,24.59,24.43,24.43,25000.0,20.5223,20.5223,20.3888,20.3888,25000.0
2008-01-09 10:10:00,24.43,24.45,24.4,24.44,35200.0,20.3888,20.4055,20.3638,20.3972,35200.0
2008-01-09 10:15:00,24.43,24.43,24.32,24.38,19400.0,20.3888,20.3888,20.297,20.3471,19400.0
2008-01-09 10:20:00,24.36,24.37,24.32,24.34,16400.0,20.3304,20.3387,20.297,20.3137,16400.0
2008-01-09 10:25:00,24.36,24.42,24.35,24.42,19600.0,20.3304,20.3805,20.322,20.3805,19600.0
2008-01-09 10:30:00,24.43,24.45,24.42,24.43,5000.0,20.3888,20.4055,20.3805,20.3888,5000.0
2008-01-09 10:35:00,24.45,24.45,24.42,24.44,9000.0,20.4055,20.4055,20.3805,20.3972,9000.0
2008-01-09 10:40:00,24.45,24.46,24.43,24.45,10400.0,20.4055,20.4138,20.3888,20.4055,10400.0
2008-01-09 10:45:00,24.45,24.47,24.44,24.45,12600.0,20.4055,20.4222,20.3972,20.4055,12600.0
2008-01-09 10:50:00,24.43,24.49,24.39,24.49,16800.0,20.3888,20.4389,20.3554,20.4389,16800.0
2008-01-09 10:55:00,24.5,24.56,24.5,24.54,9000.0,20.4472,20.4973,20.4472,20.4806,9000.0
2008-01-09 11:00:00,24.54,24.55,24.48,24.49,11200.0,20.4806,20.489,20.4305,20.4389,11200.0
2008-01-09 11:05:00,24.48,24.54,24.48,24.5,19000.0,20.4305,20.4806,20.4305,20.4472,19000.0
2008-01-09 11:10:00,24.49,24.49,24.43,24.43,17800.0,20.4389,20.4389,20.3888,20.3888,17800.0
2008-01-09 11:15:00,24.43,24.43,24.4,24.41,13600.0,20.3888,20.3888,20.3638,20.3721,13600.0
2008-01-09 11:20:00,24.4,24.43,24.4,24.42,7000.0,20.3638,20.3888,20.3638,20.3805,7000.0
2008-01-09 11:25:00,24.4,24.41,24.38,24.38,14800.0,20.3638,20.3721,20.3471,20.3471,14800.0
2008-01-09 11:30:00,24.38,24.38,24.34,24.34,8800.0,20.3471,20.3471,20.3137,20.3137,8800.0
2008-01-09 11:35:00,24.35,24.35,24.3,24.34,17600.0,20.322,20.322,20.2803,20.3137,17600.0
2008-01-09 11:40:00,24.34,24.36,24.33,24.34,6000.0,20.3137,20.3304,20.3053,20.3137,6000.0
2008-01-09 11:45:00,24.35,24.35,24.29,24.34,14800.0,20.322,20.322,20.272,20.3137,14800.0
2008-01-09 11:50:00,24.3,24.32,24.26,24.32,10000.0,20.2803,20.297,20.2469,20.297,10000.0
2008-01-09 11:55:00,24.32,24.38,24.32,24.37,7400.0,20.297,20.3471,20.297,20.3387,7400.0
2008-01-09 12:00:00,24.35,24.38,24.32,24.38,16600.0,20.322,20.3471,20.297,20.3471,16600.0
2008-01-09 12:05:00,24.38,24.41,24.36,24.4,13800.0,20.3471,20.3721,20.3304,20.3638,13800.0
2008-01-09 12:10:00,24.39,24.39,24.33,24.34,11400.0,20.3554,20.3554,20.3053,20.3137,11400.0
2008-01-09 12:15:00,24.34,24.35,24.31,24.35,11800.0,20.3137,20.322,20.2887,20.322,11800.0
2008-01-09 12:20:00,24.34,24.34,24.27,24.27,9000.0,20.3137,20.3137,20.2553,20.2553,9000.0
2008-01-09 12:25:00,24.28,24.38,24.28,24.36,8000.0,20.2636,20.3471,20.2636,20.3304,8000.0
2008-01-09 12:30:00,24.36,24.37,24.33,24.33,9400.0,20.3304,20.3387,20.3053,20.3053,9400.0
2008-01-09 12:35:00,24.31,24.31,24.27,24.27,5200.0,20.2887,20.2887,20.2553,20.2553,5200.0
2008-01-09 12:40:00,24.26,24.26,24.19,24.2,7800.0,20.2469,20.2469,20.1885,20.1969,7800.0
2008-01-09 12:45:00,24.19,24.23,24.18,24.22,5200.0,20.1885,20.2219,20.1802,20.2135,5200.0
2008-01-09 12:50:00,24.23,24.25,24.21,24.25,7600.0,20.2219,20.2386,20.2052,20.2386,7600.0
2008-01-09 12:55:00,24.25,24.29,24.2,24.29,9200.0,20.2386,20.272,20.1969,20.272,9200.0
2008-01-09 13:00:00,24.29,24.3,24.27,24.3,15600.0,20.272,20.2803,20.2553,20.2803,15600.0
2008-01-09 13:05:00,24.3,24.31,24.28,24.3,18000.0,20.2803,20.2887,20.2636,20.2803,18000.0
2008-01-09 13:10:00,24.3,24.33,24.26,24.26,7800.0,20.2803,20.3053,20.2469,20.2469,7800.0
2008-01-09 13:15:00,24.25,24.25,24.16,24.23,10200.0,20.2386,20.2386,20.1635,20.2219,10200.0
2008-01-09 13:20:00,24.22,24.25,24.22,24.25,5200.0,20.2135,20.2386,20.2135,20.2386,5200.0
2008-01-09 13:25:00,24.24,24.24,24.21,24.22,9400.0,20.2302,20.2302,20.2052,20.2135,9400.0
2008-01-09 13:30:00,24.21,24.25,24.2,24.21,15400.0,20.2052,20.2386,20.1969,20.2052,15400.0
2008-01-09 13:35:00,24.22,24.33,24.22,24.33,6000.0,20.2135,20.3053,20.2135,20.3053,6000.0
2008-01-09 13:40:00,24.34,24.34,24.29,24.32,14200.0,20.3137,20.3137,20.272,20.297,14200.0
2008-01-09 13:45:00,24.33,24.36,24.3,24.3,15200.0,20.3053,20.3304,20.2803,20.2803,15200.0
2008-01-09 13:50:00,24.3,24.3,24.24,24.26,4200.0,20.2803,20.2803,20.2302,20.2469,4200.0
2008-01-09 13:55:00,24.25,24.32,24.25,24.3,6000.0,20.2386,20.297,20.2386,20.2803,6000.0
2008-01-09 14:00:00,24.29,24.29,24.25,24.28,5600.0,20.272,20.272,20.2386,20.2636,5600.0
2008-01-09 14:05:00,24.29,24.29,24.15,24.16,13000.0,20.272,20.272,20.1551,20.1635,13000.0
2008-01-09 14:10:00,24.16,24.18,24.09,24.11,9400.0,20.1635,20.1802,20.105,20.1217,9400.0
2008-01-09 14:15:00,24.09,24.17,24.07,24.17,14800.0,20.105,20.1718,20.0884,20.1718,14800.0
2008-01-09 14:20:00,24.16,24.23,24.16,24.23,10000.0,20.1635,20.2219,20.1635,20.2219,10000.0
2008-01-09 14:25:00,24.24,24.28,24.21,24.28,15800.0,20.2302,20.2636,20.2052,20.2636,15800.0
2008-01-09 14:30:00,24.27,24.37,24.23,24.24,14000.0,20.2553,20.3387,20.2219,20.2302,14000.0
2008-01-09 14:35:00,24.26,24.4,24.26,24.36,15400.0,20.2469,20.3638,20.2469,20.3304,15400.0
2008-01-09 14:40:00,24.36,24.38,24.32,24.32,12800.0,20.3304,20.3471,20.297,20.297,12800.0
2008-01-09 14:45:00,24.32,24.49,24.3,24.47,18400.0,20.297,20.4389,20.2803,20.4222,18400.0
2008-01-09 14:50:00,24.47,24.55,24.47,24.51,10800.0,20.4222,20.489,20.4222,20.4556,10800.0
2008-01-09 14:55:00,24.5,24.5,24.48,24.5,8000.0,20.4472,20.4472,20.4305,20.4472,8000.0
2008-01-09 15:00:00,24.5,24.61,24.5,24.6,12600.0,20.4472,20.539,20.4472,20.5307,12600.0
2008-01-09 15:05:00,24.61,24.66,24.61,24.65,29200.0,20.539,20.5808,20.539,20.5724,29200.0
2008-01-09 15:10:00,24.65,24.65,24.53,24.54,12200.0,20.5724,20.5724,20.4723,20.4806,12200.0
2008-01-09 15:15:00,24.55,24.67,24.55,24.67,13800.0,20.489,20.5891,20.489,20.5891,13800.0
2008-01-09 15:20:00,24.67,24.67,24.61,24.66,13000.0,20.5891,20.5891,20.539,20.5808,13000.0
2008-01-09 15:25:00,24.65,24.65,24.54,24.55,11400.0,20.5724,20.5724,20.4806,20.489,11400.0
2008-01-09 15:30:00,24.54,24.54,24.43,24.46,18600.0,20.4806,20.4806,20.3888,20.4138,18600.0
2008-01-09 15:35:00,24.46,24.58,24.43,24.57,46200.0,20.4138,20.514,20.3888,20.5056,46200.0
2008-01-09 15:40:00,24.58,24.67,24.57,24.67,24600.0,20.514,20.5891,20.5056,20.5891,24600.0
2008-01-09 15:45:00,24.67,24.67,24.62,24.63,24800.0,20.5891,20.5891,20.5474,20.5557,24800.0
2008-01-09 15:50:00,24.62,24.69,24.61,24.68,19000.0,20.5474,20.6058,20.539,20.5975,19000.0
2008-01-09 15:55:00,24.69,24.72,24.66,24.67,26600.0,20.6058,20.6308,20.5808,20.5891,26600.0
2008-01-10 09:30:00,24.61,24.72,24.54,24.68,14400.0,20.539,20.6308,20.4806,20.5975,14400.0
2008-01-10 09:35:00,24.71,24.78,24.7,24.74,7000.0,20.6225,20.6809,20.6141,20.6475,7000.0
2008-01-10 09:40:00,24.76,24.82,24.75,24.82,4600.0,20.6642,20.7143,20.6559,20.7143,4600.0
2008-01-10 09:45:00,24.83,24.97,24.81,24.95,15000.0,20.7226,20.8395,20.7059,20.8228,15000.0
2008-01-10 09:50:00,24.93,24.94,24.86,24.86,13400.0,20.8061,20.8144,20.7477,20.7477,13400.0
2008-01-10 09:55:00,24.86,24.92,24.84,24.86,9200.0,20.7477,20.7978,20.731,20.7477,9200.0
2008-01-10 10:00:00,24.87,24.97,24.8,24.96,11200.0,20.756,20.8395,20.6976,20.8311,11200.0
2008-01-10 10:05:00,24.98,25.0,24.96,24.99,10800.0,20.8478,20.8645,20.8311,20.8562,10800.0
2008-01-10 10:10:00,24.98,24.98,24.8,24.82,22600.0,20.8478,20.8478,20.6976,20.7143,22600.0
2008-01-10 10:15:00,24.83,24.85,24.72,24.76,14600.0,20.7226,20.7393,20.6308,20.6642,14600.0
2008-01-10 10:20:00,24.76,24.79,24.72,24.77,8600.0,20.6642,20.6893,20.6308,20.6726,8600.0
2008-01-10 10:25:00,24.77,24.8,24.77,24.79,4800.0,20.6726,20.6976,20.6726,20.6893,4800.0
2008-01-10 10:30:00,24.77,24.82,24.77,24.81,8800.0,20.6726,20.7143,20.6726,20.7059,8800.0
2008-01-10 10:35:00,24.82,24.85,24.79,24.85,9400.0,20.7143,20.7393,20.6893,20.7393,9400.0
2008-01-10 10:40:00,24.83,24.85,24.82,24.83,7400.0,20.7226,20.7393,20.7143,20.7226,7400.0
2008-01-10 10:45:00,24.82,24.82,24.77,24.77,26600.0,20.7143,20.7143,20.6726,20.6726,26600.0
2008-01-10 10:50:00,24.77,24.78,24.73,24.75,7000.0,20.6726,20.6809,20.6392,20.6559,7000.0
2008-01-10 10:55:00,24.73,24.79,24.73,24.79,7600.0,20.6392,20.6893,20.6392,20.6893,7600.0
2008-01-10 11:00:00,24.77,24.77,24.68,24.7,12800.0,20.6726,20.6726,20.5975,20.6141,12800.0
2008-01-10 11:05:00,24.7,24.73,24.69,24.73,8000.0,20.6141,20.6392,20.6058,20.6392,8000.0
2008-01-10 11:10:00,24.75,24.76,24.73,24.75,12400.0,20.6559,20.6642,20.6392,20.6559,12400.0
2008-01-10 11:15:00,24.75,24.75,24.7,24.71,9000.0,20.6559,20.6559,20.6141,20.6225,9000.0
2008-01-10 11:20:00,24.71,24.75,24.7,24.75,19200.0,20.6225,20.6559,20.6141,20.6559,19200.0
2008-01-10 11:25:00,24.75,24.75,24.74,24.74,16200.0,20.6559,20.6559,20.6475,20.6475,16200.0
2008-01-10 11:30:00,24.75,24.76,24.74,24.75,8400.0,20.6559,20.6642,20.6475,20.6559,8400.0
2008-01-10 11:35:00,24.75,24.77,24.74,24.77,8400.0,20.6559,20.6726,20.6475,20.6726,8400.0
2008-01-10 11:40:00,24.75,24.79,24.75,24.79,12200.0,20.6559,20.6893,20.6559,20.6893,12200.0
2008-01-10 11:45:00,24.79,24.89,24.78,24.89,7400.0,20.6893,20.7727,20.6809,20.7727,7400.0
2008-01-10 11:50:00,24.9,24.91,24.85,24.85,8400.0,20.7811,20.7894,20.7393,20.7393,8400.0
2008-01-10 11:55:00,24.83,24.88,24.83,24.88,8800.0,20.7226,20.7644,20.7226,20.7644,8800.0
2008-01-10 12:00:00,24.85,24.85,24.82,24.82,10600.0,20.7393,20.7393,20.7143,20.7143,10600.0
2008-01-10 12:05:00,24.83,24.83,24.72,24.77,15400.0,20.7226,20.7226,20.6308,20.6726,15400.0
2008-01-10 12:10:00,24.77,24.81,24.74,24.76,25400.0,20.6726,20.7059,20.6475,20.6642,25400.0
2008-01-10 12:15:00,24.76,24.9,24.7,24.84,21800.0,20.6642,20.7811,20.6141,20.731,21800.0
2008-01-10 12:20:00,24.84,25.0,24.84,24.96,7800.0,20.731,20.8645,20.731,20.8311,7800.0
2008-01-10 12:25:00,24.97,25.0,24.87,24.89,7400.0,20.8395,20.8645,20.756,20.7727,7400.0
2008-01-10 12:30:00,24.86,24.89,24.83,24.83,11800.0,20.7477,20.7727,20.7226,20.7226,11800.0
2008-01-10 12:35:00,24.84,24.89,24.84,24.86,5600.0,20.731,20.7727,20.731,20.7477,5600.0
2008-01-10 12:40:00,24.84,24.86,24.82,24.86,16800.0,20.731,20.7477,20.7143,20.7477,16800.0
2008-01-10 12:45:00,24.85,24.88,24.84,24.88,6800.0,20.7393,20.7644,20.731,20.7644,6800.0
2008-01-10 12:50:00,24.89,24.92,24.88,24.92,5400.0,20.7727,20.7978,20.7644,20.7978,5400.0
2008-01-10 12:55:00,24.93,24.98,24.92,24.93,8000.0,20.8061,20.8478,20.7978,20.8061,8000.0
2008-01-10 13:00:00,24.91,24.96,24.89,24.92,8200.0,20.7894,20.8311,20.7727,20.7978,8200.0
2008-01-10 13:05:00,24.91,24.95,24.85,24.89,6800.0,20.7894,20.8228,20.7393,20.7727,6800.0
2008-01-10 13:10:00,24.91,24.93,24.84,24.92,10000.0,20.7894,20.8061,20.731,20.7978,10000.0
2008-01-10 13:15:00,24.94,24.95,24.8,24.88,28200.0,20.8144,20.8228,20.6976,20.7644,28200.0
2008-01-10 13:20:00,24.89,24.94,24.83,24.86,10800.0,20.7727,20.8144,20.7226,20.7477,10800.0
2008-01-10 13:25:00,24.86,24.89,24.82,24.82,5400.0,20.7477,20.7727,20.7143,20.7143,5400.0
2008-01-10 13:30:00,24.82,24.82,24.75,24.75,6200.0,20.7143,20.7143,20.6559,20.6559,6200.0
2008-01-10 13:35:00,24.71,24.71,24.62,24.67,12600.0,20.6225,20.6225,20.5474,20.5891,12600.0
2008-01-10 13:40:00,24.67,24.76,24.65,24.73,7000.0,20.5891,20.6642,20.5724,20.6392,7000.0
2008-01-10 13:45:00,24.74,24.79,24.73,24.78,7400.0,20.6475,20.6893,20.6392,20.6809,7400.0
2008-01-10 13:50:00,24.8,24.8,24.68,24.69,7000.0,20.6976,20.6976,20.5975,20.6058,7000.0
2008-01-10 13:55:00,24.68,24.72,24.65,24.71,5600.0,20.5975,20.6308,20.5724,20.6225,5600.0
2008-01-10 14:00:00,24.74,24.78,24.73,24.73,8000.0,20.6475,20.6809,20.6392,20.6392,8000.0
2008-01-10 14:05:00,24.74,24.74,24.67,24.69,3800.0,20.6475,20.6475,20.5891,20.6058,3800.0
2008-01-10 14:10:00,24.69,24.72,24.67,24.67,4600.0,20.6058,20.6308,20.5891,20.5891,4600.0
2008-01-10 14:15:00,24.66,24.82,24.65,24.81,14600.0,20.5808,20.7143,20.5724,20.7059,14600.0
2008-01-10 14:20:00,24.82,24.84,24.77,24.79,4600.0,20.7143,20.731,20.6726,20.6893,4600.0
2008-01-10 14:25:00,24.8,24.84,24.75,24.84,8000.0,20.6976,20.731,20.6559,20.731,8000.0
2008-01-10 14:30:00,24.85,24.92,24.8,24.81,8600.0,20.7393,20.7978,20.6976,20.7059,8600.0
2008-01-10 14:35:00,24.81,24.94,24.81,24.9,9400.0,20.7059,20.8144,20.7059,20.7811,9400.0
2008-01-10 14:40:00,24.93,24.94,24.9,24.93,5200.0,20.8061,20.8144,20.7811,20.8061,5200.0
2008-01-10 14:45:00,24.91,24.93,24.91,24.93,4000.0,20.7894,20.8061,20.7894,20.8061,4000.0
2008-01-10 14:50:00,24.92,24.94,24.91,24.93,3800.0,20.7978,20.8144,20.7894,20.8061,3800.0
2008-01-10 14:55:00,24.93,24.97,24.92,24.96,7400.0,20.8061,20.8395,20.7978,20.8311,7400.0
2008-01-10 15:00:00,24.95,24.97,24.94,24.97,10000.0,20.8228,20.8395,20.8144,20.8395,10000.0
2008-01-10 15:05:00,24.96,25.0,24.96,25.0,12000.0,20.8311,20.8645,20.8311,20.8645,12000.0
2008-01-10 15:10:00,25.0,25.0,24.98,25.0,13000.0,20.8645,20.8645,20.8478,20.8645,13000.0
2008-01-10 15:15:00,24.99,25.0,24.92,24.92,10400.0,20.8562,20.8645,20.7978,20.7978,10400.0
2008-01-10 15:20:00,24.92,24.95,24.85,24.91,16600.0,20.7978,20.8228,20.7393,20.7894,16600.0
2008-01-10 15:25:00,24.9,24.94,24.88,24.94,7800.0,20.7811,20.8144,20.7644,20.8144,7800.0
2008-01-10 15:30:00,24.95,25.0,24.95,24.97,9400.0,20.8228,20.8645,20.8228,20.8395,9400.0
2008-01-10 15:35:00,24.98,24.98,24.89,24.91,18800.0,20.8478,20.8478,20.7727,20.7894,18800.0
2008-01-10 15:40:00,24.9,24.95,24.87,24.91,15400.0,20.7811,20.8228,20.756,20.7894,15400.0
2008-01-10 15:45:00,24.9,24.91,24.89,24.91,6800.0,20.7811,20.7894,20.7727,20.7894,6800.0
2008-01-10 15:50:00,24.9,24.93,24.88,24.92,15400.0,20.7811,20.8061,20.7644,20.7978,15400.0
2008-01-10 15:55:00,24.93,24.97,24.82,24.91,29000.0,20.8061,20.8395,20.7143,20.7894,29000.0
2008-01-11 09:30:00,24.52,24.67,24.52,24.63,12200.0,20.4639,20.5891,20.4639,20.5557,12200.0
2008-01-11 09:35:00,24.61,24.61,24.42,24.52,7600.0,20.539,20.539,20.3805,20.4639,7600.0
2008-01-11 09:40:00,24.56,24.6,24.51,24.6,2400.0,20.4973,20.5307,20.4556,20.5307,2400.0
2008-01-11 09:45:00,24.63,24.69,24.63,24.68,5200.0,20.5557,20.6058,20.5557,20.5975,5200.0
2008-01-11 09:50:00,24.68,24.7,24.56,24.62,11000.0,20.5975,20.6141,20.4973,20.5474,11000.0
2008-01-11 09:55:00,24.6,24.63,24.57,24.63,2200.0,20.5307,20.5557,20.5056,20.5557,2200.0
2008-01-11 10:00:00,24.6,24.6,24.5,24.53,13400.0,20.5307,20.5307,20.4472,20.4723,13400.0
2008-01-11 10:05:00,24.52,24.52,24.4,24.43,7600.0,20.4639,20.4639,20.3638,20.3888,7600.0
2008-01-11 10:10:00,24.41,24.52,24.41,24.51,8800.0,20.3721,20.4639,20.3721,20.4556,8800.0
2008-01-11 10:15:00,24.48,24.5,24.4,24.4,11000.0,20.4305,20.4472,20.3638,20.3638,11000.0
2008-01-11 10:20:00,24.41,24.48,24.4,24.45,17800.0,20.3721,20.4305,20.3638,20.4055,17800.0
2008-01-11 10:25:00,24.46,24.49,24.35,24.41,20600.0,20.4138,20.4389,20.322,20.3721,20600.0
2008-01-11 10:30:00,24.41,24.44,24.41,24.44,13600.0,20.3721,20.3972,20.3721,20.3972,13600.0
2008-01-11 10:35:00,24.45,24.5,24.45,24.49,2400.0,20.4055,20.4472,20.4055,20.4389,2400.0
2008-01-11 10:40:00,24.5,24.57,24.49,24.55,3800.0,20.4472,20.5056,20.4389,20.489,3800.0
2008-01-11 10:45:00,24.55,24.63,24.55,24.63,5000.0,20.489,20.5557,20.489,20.5557,5000.0
2008-01-11 10:50:00,24.62,24.71,24.62,24.71,6800.0,20.5474,20.6225,20.5474,20.6225,6800.0
2008-01-11 10:55:00,24.73,24.73,24.63,24.63,3200.0,20.6392,20.6392,20.5557,20.5557,3200.0
2008-01-11 11:00:00,24.63,24.64,24.63,24.63,1200.0,20.5557,20.5641,20.5557,20.5557,1200.0
2008-01-11 11:05:00,24.66,24.67,24.61,24.67,7800.0,20.5808,20.5891,20.539,20.5891,7800.0
2008-01-11 11:10:00,24.68,24.69,24.68,24.69,1400.0,20.5975,20.6058,20.5975,20.6058,1400.0
2008-01-11 11:15:00,24.7,24.73,24.7,24.7,5200.0,20.6141,20.6392,20.6141,20.6141,5200.0
2008-01-11 11:20:00,24.67,24.73,24.67,24.71,2600.0,20.5891,20.6392,20.5891,20.6225,2600.0
2008-01-11 11:25:00,24.71,24.71,24.7,24.7,2800.0,20.6225,20.6225,20.6141,20.6141,2800.0
2008-01-11 11:30:00,24.7,24.72,24.67,24.7,11800.0,20.6141,20.6308,20.5891,20.6141,11800.0
2008-01-11 11:35:00,24.69,24.7,24.68,24.68,3800.0,20.6058,20.6141,20.5975,20.5975,3800.0
2008-01-11 11:40:00,24.66,24.66,24.56,24.56,3800.0,20.5808,20.5808,20.4973,20.4973,3800.0
2008-01-11 11:45:00,24.58,24.6,24.57,24.6,3000.0,20.514,20.5307,20.5056,20.5307,3000.0
2008-01-11 11:50:00,24.6,24.61,24.49,24.5,14800.0,20.5307,20.539,20.4389,20.4472,14800.0
2008-01-11 11:55:00,24.51,24.52,24.41,24.42,8800.0,20.4556,20.4639,20.3721,20.3805,8800.0
2008-01-11 12:00:00,24.42,24.42,24.36,24.37,7600.0,20.3805,20.3805,20.3304,20.3387,7600.0
2008-01-11 12:05:00,24.37,24.4,24.36,24.39,9000.0,20.3387,20.3638,20.3304,20.3554,9000.0
2008-01-11 12:10:00,24.4,24.41,24.39,24.39,2600.0,20.3638,20.3721,20.3554,20.3554,2600.0
2008-01-11 12:15:00,24.4,24.46,24.38,24.39,23400.0,20.3638,20.4138,20.3471,20.3554,23400.0
2008-01-11 12:20:00,24.38,24.4,24.36,24.37,8400.0,20.3471,20.3638,20.3304,20.3387,8400.0
2008-01-11 12:25:00,24.39,24.42,24.38,24.4,5800.0,20.3554,20.3805,20.3471,20.3638,5800.0
2008-01-11 12:30:00,24.41,24.41,24.36,24.36,6200.0,20.3721,20.3721,20.3304,20.3304,6200.0
2008-01-11 12:35:00,24.38,24.4,24.36,24.4,13000.0,20.3471,20.3638,20.3304,20.3638,13000.0
2008-01-11 12:40:00,24.4,24.48,24.4,24.47,10600.0,20.3638,20.4305,20.3638,20.4222,10600.0
2008-01-11 12:45:00,24.47,24.52,24.45,24.51,14000.0,20.4222,20.4639,20.4055,20.4556,14000.0
2008-01-11 12:50:00,24.51,24.54,24.51,24.53,3800.0,20.4556,20.4806,20.4556,20.4723,3800.0
2008-01-11 12:55:00,24.54,24.57,24.5,24.57,12600.0,20.4806,20.5056,20.4472,20.5056,12600.0
2008-01-11 13:00:00,24.58,24.58,24.5,24.5,10200.0,20.514,20.514,20.4472,20.4472,10200.0
2008-01-11 13:05:00,24.5,24.52,24.49,24.5,10800.0,20.4472,20.4639,20.4389,20.4472,10800.0
2008-01-11 13:10:00,24.5,24.52,24.5,24.52,5000.0,20.4472,20.4639,20.4472,20.4639,5000.0
2008-01-11 13:15:00,24.5,24.5,24.48,24.49,10800.0,20.4472,20.4472,20.4305,20.4389,10800.0
2008-01-11 13:20:00,24.48,24.48,24.45,24.46,11800.0,20.4305,20.4305,20.4055,20.4138,11800.0
2008-01-11 13:25:00,24.45,24.47,24.45,24.45,2200.0,20.4055,20.4222,20.4055,20.4055,2200.0
2008-01-11 13:30:00,24.45,24.49,24.45,24.46,10400.0,20.4055,20.4389,20.4055,20.4138,10400.0
2008-01-11 13:35:00,24.47,24.5,24.46,24.5,17000.0,20.4222,20.4472,20.4138,20.4472,17000.0
2008-01-11 13:40:00,24.5,24.56,24.48,24.54,12000.0,20.4472,20.4973,20.4305,20.4806,12000.0
2008-01-11 13:45:00,24.53,24.54,24.5,24.52,14000.0,20.4723,20.4806,20.4472,20.4639,14000.0
2008-01-11 13:50:00,24.52,24.59,24.52,24.59,9200.0,20.4639,20.5223,20.4639,20.5223,9200.0
2008-01-11 13:55:00,24.59,24.6,24.55,24.57,6800.0,20.5223,20.5307,20.489,20.5056,6800.0
2008-01-11 14:00:00,24.55,24.55,24.5,24.51,6800.0,20.489,20.489,20.4472,20.4556,6800.0
2008-01-11 14:05:00,24.5,24.54,24.5,24.52,9000.0,20.4472,20.4806,20.4472,20.4639,9000.0
2008-01-11 14:10:00,24.52,24.55,24.52,24.53,7800.0,20.4639,20.489,20.4639,20.4723,7800.0
2008-01-11 14:15:00,24.53,24.6,24.53,24.57,11400.0,20.4723,20.5307,20.4723,20.5056,11400.0
2008-01-11 14:20:00,24.55,24.56,24.53,24.54,4800.0,20.489,20.4973,20.4723,20.4806,4800.0
2008-01-11 14:25:00,24.54,24.55,24.53,24.54,5200.0,20.4806,20.489,20.4723,20.4806,5200.0
2008-01-11 14:30:00,24.53,24.54,24.5,24.53,11600.0,20.4723,20.4806,20.4472,20.4723,11600.0
2008-01-11 14:35:00,24.52,24.54,24.52,24.54,6200.0,20.4639,20.4806,20.4639,20.4806,6200.0
2008-01-11 14:40:00,24.53,24.53,24.52,24.52,23800.0,20.4723,20.4723,20.4639,20.4639,23800.0
2008-01-11 14:45:00,24.53,24.54,24.52,24.52,23400.0,20.4723,20.4806,20.4639,20.4639,23400.0
2008-01-11 14:50:00,24.52,24.53,24.52,24.53,11600.0,20.4639,20.4723,20.4639,20.4723,11600.0
2008-01-11 14:55:00,24.52,24.57,24.52,24.57,16200.0,20.4639,20.5056,20.4639,20.5056,16200.0
2008-01-11 15:00:00,24.57,24.57,24.52,24.54,10000.0,20.5056,20.5056,20.4639,20.4806,10000.0
2008-01-11 15:05:00,24.54,24.56,24.49,24.54,21400.0,20.4806,20.4973,20.4389,20.4806,21400.0
2008-01-11 15:10:00,24.52,24.55,24.51,24.55,28000.0,20.4639,20.489,20.4556,20.489,28000.0
2008-01-11 15:15:00,24.55,24.55,24.52,24.52,15400.0,20.489,20.489,20.4639,20.4639,15400.0
2008-01-11 15:20:00,24.52,24.56,24.5,24.53,17600.0,20.4639,20.4973,20.4472,20.4723,17600.0
2008-01-11 15:25:00,24.52,24.54,24.5,24.52,14600.0,20.4639,20.4806,20.4472,20.4639,14600.0
2008-01-11 15:30:00,24.53,24.56,24.5,24.54,15800.0,20.4723,20.4973,20.4472,20.4806,15800.0
2008-01-11 15:35:00,24.54,24.63,24.5,24.63,15600.0,20.4806,20.5557,20.4472,20.5557,15600.0
2008-01-11 15:40:00,24.61,24.65,24.56,24.65,23400.0,20.539,20.5724,20.4973,20.5724,23400.0
2008-01-11 15:45:00,24.64,24.68,24.63,24.68,27000.0,20.5641,20.5975,20.5557,20.5975,27000.0
2008-01-11 15:50:00,24.69,24.7,24.65,24.68,36400.0,20.6058,20.6141,20.5724,20.5975,36400.0
2008-01-11 15:55:00,24.68,24.68,24.59,24.59,88800.0,20.5975,20.5975,20.5223,20.5223,88800.0
2008-01-14 09:30:00,24.71,24.71,24.53,24.54,13400.0,20.6225,20.6225,20.4723,20.4806,13400.0
2008-01-14 09:35:00,24.51,24.55,24.48,24.53,42600.0,20.4556,20.489,20.4305,20.4723,42600.0
2008-01-14 09:40:00,24.53,24.54,24.47,24.54,5200.0,20.4723,20.4806,20.4222,20.4806,5200.0
2008-01-14 09:45:00,24.54,24.57,24.44,24.44,6800.0,20.4806,20.5056,20.3972,20.3972,6800.0
2008-01-14 09:50:00,24.44,24.5,24.44,24.48,6800.0,20.3972,20.4472,20.3972,20.4305,6800.0
2008-01-14 09:55:00,24.48,24.49,24.48,24.48,600.0,20.4305,20.4389,20.4305,20.4305,600.0
2008-01-14 10:00:00,24.5,24.52,24.48,24.52,8800.0,20.4472,20.4639,20.4305,20.4639,8800.0
2008-01-14 10:05:00,24.5,24.52,24.47,24.52,2800.0,20.4472,20.4639,20.4222,20.4639,2800.0
2008-01-14 10:10:00,24.53,24.54,24.49,24.49,22400.0,20.4723,20.4806,20.4389,20.4389,22400.0
2008-01-14 10:15:00,24.5,24.53,24.49,24.52,9200.0,20.4472,20.4723,20.4389,20.4639,9200.0
2008-01-14 10:20:00,24.52,24.52,24.44,24.5,9600.0,20.4639,20.4639,20.3972,20.4472,9600.0
2008-01-14 10:25:00,24.53,24.56,24.51,24.56,3000.0,20.4723,20.4973,20.4556,20.4973,3000.0
2008-01-14 10:30:00,24.57,24.58,24.53,24.54,8800.0,20.5056,20.514,20.4723,20.4806,8800.0
2008-01-14 10:35:00,24.55,24.55,24.53,24.55,1800.0,20.489,20.489,20.4723,20.489,1800.0
2008-01-14 10:40:00,24.54,24.54,24.47,24.47,11000.0,20.4806,20.4806,20.4222,20.4222,11000.0
2008-01-14 10:45:00,24.46,24.46,24.44,24.44,2400.0,20.4138,20.4138,20.3972,20.3972,2400.0
2008-01-14 10:50:00,24.45,24.46,24.45,24.46,1800.0,20.4055,20.4138,20.4055,20.4138,1800.0
2008-01-14 10:55:00,24.45,24.53,24.44,24.52,17200.0,20.4055,20.4723,20.3972,20.4639,17200.0
2008-01-14 11:00:00,24.53,24.53,24.5,24.5,17600.0,20.4723,20.4723,20.4472,20.4472,17600.0
2008-01-14 11:05:00,24.5,24.54,24.5,24.54,2200.0,20.4472,20.4806,20.4472,20.4806,2200.0
2008-01-14 11:10:00,24.54,24.57,24.5,24.5,9000.0,20.4806,20.5056,20.4472,20.4472,9000.0
2008-01-14 11:15:00,24.52,24.53,24.5,24.52,9000.0,20.4639,20.4723,20.4472,20.4639,9000.0
2008-01-14 11:20:00,24.52,24.52,24.5,24.5,1400.0,20.4639,20.4639,20.4472,20.4472,1400.0
2008-01-14 11:25:00,24.52,24.52,24.49,24.49,4400.0,20.4639,20.4639,20.4389,20.4389,4400.0
2008-01-14 11:30:00,24.49,24.5,24.48,24.5,5400.0,20.4389,20.4472,20.4305,20.4472,5400.0
2008-01-14 11:35:00,24.5,24.5,24.48,24.48,3800.0,20.4472,20.4472,20.4305,20.4305,3800.0
2008-01-14 11:40:00,24.48,24.53,24.48,24.53,6800.0,20.4305,20.4723,20.4305,20.4723,6800.0
2008-01-14 11:45:00,24.52,24.53,24.5,24.51,3200.0,20.4639,20.4723,20.4472,20.4556,3200.0
2008-01-14 11:50:00,24.51,24.51,24.5,24.51,3400.0,20.4556,20.4556,20.4472,20.4556,3400.0
2008-01-14 11:55:00,24.53,24.53,24.51,24.51,1600.0,20.4723,20.4723,20.4556,20.4556,1600.0
2008-01-14 12:00:00,24.52,24.52,24.5,24.5,6000.0,20.4639,20.4639,20.4472,20.4472,6000.0
2008-01-14 12:05:00,24.5,24.5,24.5,24.5,3000.0,20.4472,20.4472,20.4472,20.4472,3000.0
2008-01-14 12:10:00,24.5,24.5,24.49,24.49,5600.0,20.4472,20.4472,20.4389,20.4389,5600.0
2008-01-14 12:15:00,24.49,24.5,24.49,24.5,12200.0,20.4389,20.4472,20.4389,20.4472,12200.0
2008-01-14 12:20:00,24.5,24.5,24.48,24.5,7200.0,20.4472,20.4472,20.4305,20.4472,7200.0
2008-01-14 12:25:00,24.5,24.5,24.46,24.46,6600.0,20.4472,20.4472,20.4138,20.4138,6600.0
2008-01-14 12:30:00,24.48,24.53,24.48,24.52,24600.0,20.4305,20.4723,20.4305,20.4639,24600.0
2008-01-14 12:35:00,24.51,24.51,24.5,24.5,3600.0,20.4556,20.4556,20.4472,20.4472,3600.0
2008-01-14 12:40:00,24.5,24.5,24.5,24.5,7200.0,20.4472,20.4472,20.4472,20.4472,7200.0
2008-01-14 12:45:00,24.5,24.51,24.5,24.5,8000.0,20.4472,20.4556,20.4472,20.4472,8000.0
2008-01-14 12:50:00,24.5,24.54,24.5,24.54,4200.0,20.4472,20.4806,20.4472,20.4806,4200.0
2008-01-14 12:55:00,24.54,24.55,24.52,24.54,1600.0,20.4806,20.489,20.4639,20.4806,1600.0
2008-01-14 13:00:00,24.54,24.54,24.53,24.53,2800.0,20.4806,20.4806,20.4723,20.4723,2800.0
2008-01-14 13:05:00,24.53,24.55,24.53,24.55,2200.0,20.4723,20.489,20.4723,20.489,2200.0
2008-01-14 13:10:00,24.55,24.58,24.54,24.58,23400.0,20.489,20.514,20.4806,20.514,23400.0
2008-01-14 13:15:00,24.58,24.61,24.58,24.59,10600.0,20.514,20.539,20.514,20.5223,10600.0
2008-01-14 13:20:00,24.61,24.62,24.59,24.61,3800.0,20.539,20.5474,20.5223,20.539,3800.0
2008-01-14 13:25:00,24.61,24.61,24.59,24.6,4000.0,20.539,20.539,20.5223,20.5307,4000.0
2008-01-14 13:30:00,24.6,24.6,24.58,24.58,3600.0,20.5307,20.5307,20.514,20.514,3600.0
2008-01-14 13:35:00,24.58,24.63,24.58,24.6,8600.0,20.514,20.5557,20.514,20.5307,8600.0
2008-01-14 13:40:00,24.6,24.65,24.6,24.64,11400.0,20.5307,20.5724,20.5307,20.5641,11400.0
2008-01-14 13:45:00,24.63,24.65,24.59,24.6,11400.0,20.5557,20.5724,20.5223,20.5307,11400.0
2008-01-14 13:50:00,24.6,24.63,24.6,24.63,1400.0,20.5307,20.5557,20.5307,20.5557,1400.0
2008-01-14 13:55:00,24.62,24.65,24.61,24.64,3800.0,20.5474,20.5724,20.539,20.5641,3800.0
2008-01-14 14:00:00,24.65,24.66,24.64,24.66,6800.0,20.5724,20.5808,20.5641,20.5808,6800.0
2008-01-14 14:05:00,24.65,24.66,24.65,24.65,4200.0,20.5724,20.5808,20.5724,20.5724,4200.0
2008-01-14 14:10:00,24.65,24.65,24.59,24.62,14000.0,20.5724,20.5724,20.5223,20.5474,14000.0
2008-01-14 14:15:00,24.61,24.61,24.56,24.58,12400.0,20.539,20.539,20.4973,20.514,12400.0
2008-01-14 14:20:00,24.59,24.59,24.55,24.56,20400.0,20.5223,20.5223,20.489,20.4973,20400.0
2008-01-14 14:25:00,24.57,24.64,24.56,24.64,7000.0,20.5056,20.5641,20.4973,20.5641,7000.0
2008-01-14 14:30:00,24.64,24.68,24.64,24.66,9000.0,20.5641,20.5975,20.5641,20.5808,9000.0
2008-01-14 14:35:00,24.66,24.7,24.66,24.69,14400.0,20.5808,20.6141,20.5808,20.6058,14400.0
2008-01-14 14:40:00,24.7,24.72,24.68,24.72,12400.0,20.6141,20.6308,20.5975,20.6308,12400.0
2008-01-14 14:45:00,24.73,24.73,24.7,24.7,4400.0,20.6392,20.6392,20.6141,20.6141,4400.0
2008-01-14 14:50:00,24.72,24.72,24.68,24.68,11200.0,20.6308,20.6308,20.5975,20.5975,11200.0
2008-01-14 14:55:00,24.68,24.74,24.68,24.74,5400.0,20.5975,20.6475,20.5975,20.6475,5400.0
2008-01-14 15:00:00,24.74,24.75,24.68,24.68,8600.0,20.6475,20.6559,20.5975,20.5975,8600.0
2008-01-14 15:05:00,24.68,24.72,24.68,24.7,6000.0,20.5975,20.6308,20.5975,20.6141,6000.0
2008-01-14 15:10:00,24.68,24.68,24.56,24.59,12800.0,20.5975,20.5975,20.4973,20.5223,12800.0
2008-01-14 15:15:00,24.6,24.61,24.53,24.53,6000.0,20.5307,20.539,20.4723,20.4723,6000.0
2008-01-14 15:20:00,24.54,24.63,24.53,24.63,33200.0,20.4806,20.5557,20.4723,20.5557,33200.0
2008-01-14 15:25:00,24.63,24.71,24.63,24.7,9800.0,20.5557,20.6225,20.5557,20.6141,9800.0
2008-01-14 15:30:00,24.7,24.7,24.66,24.66,20000.0,20.6141,20.6141,20.5808,20.5808,20000.0
2008-01-14 15:35:00,24.67,24.68,24.63,24.68,15800.0,20.5891,20.5975,20.5557,20.5975,15800.0
2008-01-14 15:40:00,24.68,24.75,24.65,24.7,22000.0,20.5975,20.6559,20.5724,20.6141,22000.0
2008-01-14 15:45:00,24.7,24.75,24.68,24.69,16400.0,20.6141,20.6559,20.5975,20.6058,16400.0
2008-01-14 15:50:00,24.7,24.72,24.65,24.7,16800.0,20.6141,20.6308,20.5724,20.6141,16800.0
2008-01-14 15:55:00,24.71,24.81,24.68,24.77,40600.0,20.6225,20.7059,20.5975,20.6726,40600.0
2008-01-15 09:30:00,24.5,24.63,24.5,24.63,8400.0,20.4472,20.5557,20.4472,20.5557,8400.0
2008-01-15 09:35:00,24.62,24.62,24.54,24.61,4200.0,20.5474,20.5474,20.4806,20.539,4200.0
2008-01-15 09:40:00,24.59,24.62,24.54,24.59,23200.0,20.5223,20.5474,20.4806,20.5223,23200.0
2008-01-15 09:45:00,24.61,24.66,24.61,24.62,4200.0,20.539,20.5808,20.539,20.5474,4200.0
2008-01-15 09:50:00,24.64,24.65,24.62,24.65,2200.0,20.5641,20.5724,20.5474,20.5724,2200.0
2008-01-15 09:55:00,24.63,24.63,24.6,24.62,8000.0,20.5557,20.5557,20.5307,20.5474,8000.0
2008-01-15 10:00:00,24.61,24.66,24.54,24.66,40800.0,20.539,20.5808,20.4806,20.5808,40800.0
2008-01-15 10:05:00,24.65,24.65,24.55,24.59,14600.0,20.5724,20.5724,20.489,20.5223,14600.0
2008-01-15 10:10:00,24.61,24.61,24.52,24.53,29200.0,20.539,20.539,20.4639,20.4723,29200.0
2008-01-15 10:15:00,24.53,24.55,24.48,24.52,27800.0,20.4723,20.489,20.4305,20.4639,27800.0
2008-01-15 10:20:00,24.52,24.58,24.52,24.52,9800.0,20.4639,20.514,20.4639,20.4639,9800.0
2008-01-15 10:25:00,24.52,24.55,24.4,24.43,15600.0,20.4639,20.489,20.3638,20.3888,15600.0
2008-01-15 10:30:00,24.43,24.53,24.43,24.52,4600.0,20.3888,20.4723,20.3888,20.4639,4600.0
2008-01-15 10:35:00,24.55,24.58,24.46,24.47,8200.0,20.489,20.514,20.4138,20.4222,8200.0
2008-01-15 10:40:00,24.45,24.49,24.45,24.47,6400.0,20.4055,20.4389,20.4055,20.4222,6400.0
2008-01-15 10:45:00,24.48,24.5,24.47,24.49,3000.0,20.4305,20.4472,20.4222,20.4389,3000.0
2008-01-15 10:50:00,24.48,24.53,24.47,24.5,10200.0,20.4305,20.4723,20.4222,20.4472,10200.0
2008-01-15 10:55:00,24.52,24.52,24.52,24.52,1400.0,20.4639,20.4639,20.4639,20.4639,1400.0
2008-01-15 11:00:00,24.52,24.54,24.5,24.52,4600.0,20.4639,20.4806,20.4472,20.4639,4600.0
2008-01-15 11:05:00,24.52,24.54,24.5,24.5,3200.0,20.4639,20.4806,20.4472,20.4472,3200.0
2008-01-15 11:10:00,24.5,24.57,24.49,24.53,4000.0,20.4472,20.5056,20.4389,20.4723,4000.0
2008-01-15 11:15:00,24.52,24.53,24.48,24.48,5400.0,20.4639,20.4723,20.4305,20.4305,5400.0
2008-01-15 11:20:00,24.48,24.49,24.41,24.41,5400.0,20.4305,20.4389,20.3721,20.3721,5400.0
2008-01-15 11:25:00,24.41,24.42,24.4,24.4,4200.0,20.3721,20.3805,20.3638,20.3638,4200.0
2008-01-15 11:30:00,24.41,24.41,24.39,24.41,4800.0,20.3721,20.3721,20.3554,20.3721,4800.0
2008-01-15 11:35:00,24.4,24.42,24.39,24.39,1600.0,20.3638,20.3805,20.3554,20.3554,1600.0
2008-01-15 11:40:00,24.39,24.4,24.3,24.3,9200.0,20.3554,20.3638,20.2803,20.2803,9200.0
2008-01-15 11:45:00,24.31,24.32,24.27,24.28,9800.0,20.2887,20.297,20.2553,20.2636,9800.0
2008-01-15 11:50:00,24.27,24.3,24.24,24.3,8600.0,20.2553,20.2803,20.2302,20.2803,8600.0
2008-01-15 11:55:00,24.3,24.41,24.3,24.41,22800.0,20.2803,20.3721,20.2803,20.3721,22800.0
2008-01-15 12:00:00,24.43,24.43,24.35,24.36,16000.0,20.3888,20.3888,20.322,20.3304,16000.0
2008-01-15 12:05:00,24.36,24.42,24.36,24.42,16800.0,20.3304,20.3805,20.3304,20.3805,16800.0
2008-01-15 12:10:00,24.42,24.43,24.37,24.42,12800.0,20.3805,20.3888,20.3387,20.3805,12800.0
2008-01-15 12:15:00,24.43,24.45,24.43,24.43,3000.0,20.3888,20.4055,20.3888,20.3888,3000.0
2008-01-15 12:20:00,24.44,24.55,24.44,24.55,8000.0,20.3972,20.489,20.3972,20.489,8000.0
2008-01-15 12:25:00,24.54,24.57,24.54,24.56,3600.0,20.4806,20.5056,20.4806,20.4973,3600.0
2008-01-15 12:30:00,24.57,24.57,24.5,24.5,12200.0,20.5056,20.5056,20.4472,20.4472,12200.0
2008-01-15 12:35:00,24.5,24.53,24.49,24.49,14400.0,20.4472,20.4723,20.4389,20.4389,14400.0
2008-01-15 12:40:00,24.5,24.51,24.47,24.47,3000.0,20.4472,20.4556,20.4222,20.4222,3000.0
2008-01-15 12:45:00,24.47,24.55,24.47,24.53,5200.0,20.4222,20.489,20.4222,20.4723,5200.0
2008-01-15 12:50:00,24.55,24.55,24.54,24.54,1800.0,20.489,20.489,20.4806,20.4806,1800.0
2008-01-15 12:55:00,24.53,24.53,24.47,24.48,3200.0,20.4723,20.4723,20.4222,20.4305,3200.0
2008-01-15 13:00:00,24.47,24.56,24.47,24.54,5600.0,20.4222,20.4973,20.4222,20.4806,5600.0
2008-01-15 13:05:00,24.54,24.57,24.54,24.56,3200.0,20.4806,20.5056,20.4806,20.4973,3200.0
2008-01-15 13:10:00,24.55,24.67,24.54,24.66,15400.0,20.489,20.5891,20.4806,20.5808,15400.0
2008-01-15 13:15:00,24.64,24.64,24.58,24.59,4400.0,20.5641,20.5641,20.514,20.5223,4400.0
2008-01-15 13:20:00,24.58,24.6,24.57,24.59,9000.0,20.514,20.5307,20.5056,20.5223,9000.0
2008-01-15 13:25:00,24.59,24.59,24.56,24.58,7200.0,20.5223,20.5223,20.4973,20.514,7200.0
2008-01-15 13:30:00,24.58,24.59,24.56,24.57,7400.0,20.514,20.5223,20.4973,20.5056,7400.0
2008-01-15 13:35:00,24.58,24.6,24.58,24.6,5200.0,20.514,20.5307,20.514,20.5307,5200.0
2008-01-15 13:40:00,24.58,24.6,24.57,24.59,4800.0,20.514,20.5307,20.5056,20.5223,4800.0
2008-01-15 13:45:00,24.58,24.6,24.5,24.56,93400.0,20.514,20.5307,20.4472,20.4973,93400.0
2008-01-15 13:50:00,24.54,24.54,24.5,24.51,7800.0,20.4806,20.4806,20.4472,20.4556,7800.0
2008-01-15 13:55:00,24.51,24.55,24.5,24.55,7200.0,20.4556,20.489,20.4472,20.489,7200.0
2008-01-15 14:00:00,24.54,24.54,24.5,24.5,5400.0,20.4806,20.4806,20.4472,20.4472,5400.0
2008-01-15 14:05:00,24.5,24.53,24.5,24.52,9400.0,20.4472,20.4723,20.4472,20.4639,9400.0
2008-01-15 14:10:00,24.52,24.64,24.52,24.64,13600.0,20.4639,20.5641,20.4639,20.5641,13600.0
2008-01-15 14:15:00,24.61,24.62,24.54,24.57,11000.0,20.539,20.5474,20.4806,20.5056,11000.0
2008-01-15 14:20:00,24.57,24.58,24.52,24.55,11600.0,20.5056,20.514,20.4639,20.489,11600.0
2008-01-15 14:25:00,24.54,24.55,24.52,24.55,7800.0,20.4806,20.489,20.4639,20.489,7800.0
2008-01-15 14:30:00,24.57,24.57,24.48,24.5,9600.0,20.5056,20.5056,20.4305,20.4472,9600.0
2008-01-15 14:35:00,24.5,24.5,24.48,24.49,5600.0,20.4472,20.4472,20.4305,20.4389,5600.0
2008-01-15 14:40:00,24.49,24.58,24.49,24.56,20000.0,20.4389,20.514,20.4389,20.4973,20000.0
2008-01-15 14:45:00,24.57,24.57,24.52,24.53,8400.0,20.5056,20.5056,20.4639,20.4723,8400.0
2008-01-15 14:50:00,24.53,24.55,24.48,24.55,12000.0,20.4723,20.489,20.4305,20.489,12000.0
2008-01-15 14:55:00,24.55,24.55,24.48,24.48,7400.0,20.489,20.489,20.4305,20.4305,7400.0
2008-01-15 15:00:00,24.49,24.49,24.43,24.45,17200.0,20.4389,20.4389,20.3888,20.4055,17200.0
2008-01-15 15:05:00,24.45,24.47,24.45,24.45,7800.0,20.4055,20.4222,20.4055,20.4055,7800.0
2008-01-15 15:10:00,24.45,24.51,24.44,24.5,11200.0,20.4055,20.4556,20.3972,20.4472,11200.0
2008-01-15 15:15:00,24.5,24.5,24.46,24.47,7200.0,20.4472,20.4472,20.4138,20.4222,7200.0
2008-01-15 15:20:00,24.47,24.55,24.47,24.53,17600.0,20.4222,20.489,20.4222,20.4723,17600.0
2008-01-15 15:25:00,24.54,24.66,24.52,24.65,16600.0,20.4806,20.5808,20.4639,20.5724,16600.0
2008-01-15 15:30:00,24.62,24.63,24.53,24.55,29600.0,20.5474,20.5557,20.4723,20.489,29600.0
2008-01-15 15:35:00,24.56,24.57,24.52,24.53,29000.0,20.4973,20.5056,20.4639,20.4723,29000.0
2008-01-15 15:40:00,24.53,24.53,24.5,24.5,30400.0,20.4723,20.4723,20.4472,20.4472,30400.0
2008-01-15 15:45:00,24.52,24.52,24.45,24.51,26600.0,20.4639,20.4639,20.4055,20.4556,26600.0
2008-01-15 15:50:00,24.52,24.54,24.5,24.5,18600.0,20.4639,20.4806,20.4472,20.4472,18600.0
2008-01-15 15:55:00,24.5,24.59,24.48,24.48,73800.0,20.4472,20.5223,20.4305,20.4305,73800.0
2008-01-16 09:30:00,24.27,24.27,24.27,24.27,25000.0,20.2553,20.2553,20.2553,20.2553,25000.0
2008-01-16 09:35:00,24.19,24.33,24.19,24.3,16600.0,20.1885,20.3053,20.1885,20.2803,16600.0
2008-01-16 09:40:00,24.27,24.44,24.27,24.43,12200.0,20.2553,20.3972,20.2553,20.3888,12200.0
2008-01-16 09:45:00,24.43,24.45,24.33,24.38,7800.0,20.3888,20.4055,20.3053,20.3471,7800.0
2008-01-16 09:50:00,24.45,24.66,24.45,24.61,25400.0,20.4055,20.5808,20.4055,20.539,25400.0
2008-01-16 09:55:00,24.6,24.63,24.54,24.57,16200.0,20.5307,20.5557,20.4806,20.5056,16200.0
2008-01-16 10:00:00,24.58,24.58,24.53,24.54,9200.0,20.514,20.514,20.4723,20.4806,9200.0
2008-01-16 10:05:00,24.53,24.55,24.47,24.47,16400.0,20.4723,20.489,20.4222,20.4222,16400.0
2008-01-16 10:10:00,24.48,24.49,24.4,24.43,9200.0,20.4305,20.4389,20.3638,20.3888,9200.0
2008-01-16 10:15:00,24.43,24.49,24.38,24.48,8800.0,20.3888,20.4389,20.3471,20.4305,8800.0
2008-01-16 10:20:00,24.47,24.47,24.38,24.42,125400.0,20.4222,20.4222,20.3471,20.3805,125400.0
2008-01-16 10:25:00,24.42,24.42,24.35,24.38,9600.0,20.3805,20.3805,20.322,20.3471,9600.0
2008-01-16 10:30:00,24.39,24.41,24.36,24.41,13000.0,20.3554,20.3721,20.3304,20.3721,13000.0
2008-01-16 10:35:00,24.4,24.41,24.38,24.41,18400.0,20.3638,20.3721,20.3471,20.3721,18400.0
2008-01-16 10:40:00,24.38,24.41,24.36,24.36,8600.0,20.3471,20.3721,20.3304,20.3304,8600.0
2008-01-16 10:45:00,24.36,24.36,24.25,24.3,16600.0,20.3304,20.3304,20.2386,20.2803,16600.0
2008-01-16 10:50:00,24.3,24.34,24.29,24.33,4800.0,20.2803,20.3137,20.272,20.3053,4800.0
2008-01-16 10:55:00,24.33,24.36,24.33,24.33,8400.0,20.3053,20.3304,20.3053,20.3053,8400.0
2008-01-16 11:00:00,24.34,24.34,24.24,24.24,19400.0,20.3137,20.3137,20.2302,20.2302,19400.0
2008-01-16 11:05:00,24.25,24.26,24.24,24.24,16200.0,20.2386,20.2469,20.2302,20.2302,16200.0
2008-01-16 11:10:00,24.24,24.28,24.24,24.27,6600.0,20.2302,20.2636,20.2302,20.2553,6600.0
2008-01-16 11:15:00,24.27,24.27,24.19,24.21,18200.0,20.2553,20.2553,20.1885,20.2052,18200.0
2008-01-16 11:20:00,24.22,24.23,24.21,24.22,10000.0,20.2135,20.2219,20.2052,20.2135,10000.0
2008-01-16 11:25:00,24.22,24.3,24.21,24.28,9400.0,20.2135,20.2803,20.2052,20.2636,9400.0
2008-01-16 11:30:00,24.27,24.29,24.23,24.29,22800.0,20.2553,20.272,20.2219,20.272,22800.0
2008-01-16 11:35:00,24.26,24.29,24.25,24.28,4200.0,20.2469,20.272,20.2386,20.2636,4200.0
2008-01-16 11:40:00,24.29,24.3,24.23,24.23,22800.0,20.272,20.2803,20.2219,20.2219,22800.0
2008-01-16 11:45:00,24.24,24.27,24.2,24.25,18800.0,20.2302,20.2553,20.1969,20.2386,18800.0
2008-01-16 11:50:00,24.25,24.28,24.25,24.28,19400.0,20.2386,20.2636,20.2386,20.2636,19400.0
2008-01-16 11:55:00,24.27,24.28,24.23,24.23,19000.0,20.2553,20.2636,20.2219,20.2219,19000.0
2008-01-16 12:00:00,24.25,24.26,24.22,24.23,9400.0,20.2386,20.2469,20.2135,20.2219,9400.0
2008-01-16 12:05:00,24.24,24.25,24.23,24.25,23600.0,20.2302,20.2386,20.2219,20.2386,23600.0
2008-01-16 12:10:00,24.24,24.28,24.23,24.26,24800.0,20.2302,20.2636,20.2219,20.2469,24800.0
2008-01-16 12:15:00,24.25,24.27,24.24,24.24,50000.0,20.2386,20.2553,20.2302,20.2302,50000.0
2008-01-16 12:20:00,24.24,24.25,24.23,24.24,5600.0,20.2302,20.2386,20.2219,20.2302,5600.0
2008-01-16 12:25:00,24.24,24.25,24.23,24.25,12400.0,20.2302,20.2386,20.2219,20.2386,12400.0
2008-01-16 12:30:00,24.25,24.26,24.23,24.25,24800.0,20.2386,20.2469,20.2219,20.2386,24800.0
2008-01-16 12:35:00,24.25,24.25,24.21,24.25,11600.0,20.2386,20.2386,20.2052,20.2386,11600.0
2008-01-16 12:40:00,24.25,24.25,24.24,24.25,15600.0,20.2386,20.2386,20.2302,20.2386,15600.0
2008-01-16 12:45:00,24.25,24.25,24.24,24.25,17000.0,20.2386,20.2386,20.2302,20.2386,17000.0
2008-01-16 12:50:00,24.26,24.3,24.26,24.29,20600.0,20.2469,20.2803,20.2469,20.272,20600.0
2008-01-16 12:55:00,24.29,24.3,24.29,24.3,8800.0,20.272,20.2803,20.272,20.2803,8800.0
2008-01-16 13:00:00,24.3,24.3,24.29,24.3,6400.0,20.2803,20.2803,20.272,20.2803,6400.0
2008-01-16 13:05:00,24.3,24.31,24.3,24.3,10600.0,20.2803,20.2887,20.2803,20.2803,10600.0
2008-01-16 13:10:00,24.31,24.31,24.28,24.29,13400.0,20.2887,20.2887,20.2636,20.272,13400.0
2008-01-16 13:15:00,24.29,24.3,24.28,24.28,11200.0,20.272,20.2803,20.2636,20.2636,11200.0
2008-01-16 13:20:00,24.28,24.29,24.28,24.28,14000.0,20.2636,20.272,20.2636,20.2636,14000.0
2008-01-16 13:25:00,24.28,24.29,24.27,24.27,12200.0,20.2636,20.272,20.2553,20.2553,12200.0
2008-01-16 13:30:00,24.27,24.29,24.27,24.28,9600.0,20.2553,20.272,20.2553,20.2636,9600.0
2008-01-16 13:35:00,24.28,24.29,24.27,24.28,23000.0,20.2636,20.272,20.2553,20.2636,23000.0
2008-01-16 13:40:00,24.29,24.29,24.23,24.23,23200.0,20.272,20.272,20.2219,20.2219,23200.0
2008-01-16 13:45:00,24.22,24.29,24.21,24.26,12400.0,20.2135,20.272,20.2052,20.2469,12400.0
2008-01-16 13:50:00,24.27,24.3,24.27,24.28,11800.0,20.2553,20.2803,20.2553,20.2636,11800.0
2008-01-16 13:55:00,24.28,24.29,24.26,24.28,17000.0,20.2636,20.272,20.2469,20.2636,17000.0
2008-01-16 14:00:00,24.28,24.29,24.2,24.25,34600.0,20.2636,20.272,20.1969,20.2386,34600.0
2008-01-16 14:05:00,24.25,24.26,24.23,24.26,17200.0,20.2386,20.2469,20.2219,20.2469,17200.0
2008-01-16 14:10:00,24.26,24.28,24.21,24.23,23200.0,20.2469,20.2636,20.2052,20.2219,23200.0
2008-01-16 14:15:00,24.22,24.28,24.22,24.27,15600.0,20.2135,20.2636,20.2135,20.2553,15600.0
2008-01-16 14:20:00,24.27,24.34,24.26,24.3,20200.0,20.2553,20.3137,20.2469,20.2803,20200.0
2008-01-16 14:25:00,24.28,24.36,24.28,24.36,14600.0,20.2636,20.3304,20.2636,20.3304,14600.0
2008-01-16 14:30:00,24.38,24.42,24.35,24.37,26200.0,20.3471,20.3805,20.322,20.3387,26200.0
2008-01-16 14:35:00,24.36,24.38,24.32,24.32,22600.0,20.3304,20.3471,20.297,20.297,22600.0
2008-01-16 14:40:00,24.31,24.38,24.29,24.37,12600.0,20.2887,20.3471,20.272,20.3387,12600.0
2008-01-16 14:45:00,24.36,24.38,24.34,24.35,11200.0,20.3304,20.3471,20.3137,20.322,11200.0
2008-01-16 14:50:00,24.36,24.38,24.36,24.38,8400.0,20.3304,20.3471,20.3304,20.3471,8400.0
2008-01-16 14:55:00,24.36,24.41,24.36,24.39,16400.0,20.3304,20.3721,20.3304,20.3554,16400.0
2008-01-16 15:00:00,24.4,24.4,24.36,24.36,30600.0,20.3638,20.3638,20.3304,20.3304,30600.0
2008-01-16 15:05:00,24.37,24.38,24.36,24.38,18600.0,20.3387,20.3471,20.3304,20.3471,18600.0
2008-01-16 15:10:00,24.38,24.38,24.35,24.38,11400.0,20.3471,20.3471,20.322,20.3471,11400.0
2008-01-16 15:15:00,24.38,24.38,24.36,24.38,21800.0,20.3471,20.3471,20.3304,20.3471,21800.0
2008-01-16 15:20:00,24.36,24.38,24.33,24.35,25400.0,20.3304,20.3471,20.3053,20.322,25400.0
2008-01-16 15:25:00,24.35,24.39,24.34,24.39,13800.0,20.322,20.3554,20.3137,20.3554,13800.0
2008-01-16 15:30:00,24.4,24.42,24.39,24.39,23800.0,20.3638,20.3805,20.3554,20.3554,23800.0
2008-01-16 15:35:00,24.4,24.4,24.35,24.35,24600.0,20.3638,20.3638,20.322,20.322,24600.0
2008-01-16 15:40:00,24.35,24.35,24.3,24.3,20200.0,20.322,20.322,20.2803,20.2803,20200.0
2008-01-16 15:45:00,24.3,24.34,24.28,24.3,15000.0,20.2803,20.3137,20.2636,20.2803,15000.0
2008-01-16 15:50:00,24.3,24.35,24.3,24.32,14600.0,20.2803,20.322,20.2803,20.297,14600.0
2008-01-16 15:55:00,24.33,24.35,24.29,24.29,24200.0,20.3053,20.322,20.272,20.272,24200.0
2008-01-17 09:30:00,24.38,24.47,24.27,24.27,22400.0,20.3471,20.4222,20.2553,20.2553,22400.0
2008-01-17 09:35:00,24.33,24.33,23.93,24.03,19600.0,20.3053,20.3053,19.9715,20.055,19600.0
2008-01-17 09:40:00,24.03,24.16,24.03,24.16,10800.0,20.055,20.1635,20.055,20.1635,10800.0
2008-01-17 09:45:00,24.16,24.23,24.14,24.22,14800.0,20.1635,20.2219,20.1468,20.2135,14800.0
2008-01-17 09:50:00,24.22,24.24,24.15,24.2,15400.0,20.2135,20.2302,20.1551,20.1969,15400.0
2008-01-17 09:55:00,24.2,24.28,24.18,24.28,9400.0,20.1969,20.2636,20.1802,20.2636,9400.0
2008-01-17 10:00:00,24.28,24.28,24.03,24.06,23400.0,20.2636,20.2636,20.055,20.08,23400.0
2008-01-17 10:05:00,24.06,24.2,24.06,24.2,11800.0,20.08,20.1969,20.08,20.1969,11800.0
2008-01-17 10:10:00,24.18,24.2,24.15,24.18,8400.0,20.1802,20.1969,20.1551,20.1802,8400.0
2008-01-17 10:15:00,24.2,24.2,24.04,24.06,9600.0,20.1969,20.1969,20.0633,20.08,9600.0
2008-01-17 10:20:00,24.05,24.21,24.01,24.18,15400.0,20.0717,20.2052,20.0383,20.1802,15400.0
2008-01-17 10:25:00,24.21,24.25,24.21,24.24,7000.0,20.2052,20.2386,20.2052,20.2302,7000.0
2008-01-17 10:30:00,24.23,24.23,24.13,24.13,7200.0,20.2219,20.2219,20.1384,20.1384,7200.0
2008-01-17 10:35:00,24.14,24.22,24.13,24.22,9000.0,20.1468,20.2135,20.1384,20.2135,9000.0
2008-01-17 10:40:00,24.21,24.25,24.18,24.22,9000.0,20.2052,20.2386,20.1802,20.2135,9000.0
2008-01-17 10:45:00,24.24,24.31,24.23,24.3,6400.0,20.2302,20.2887,20.2219,20.2803,6400.0
2008-01-17 10:50:00,24.3,24.33,24.27,24.3,21400.0,20.2803,20.3053,20.2553,20.2803,21400.0
2008-01-17 10:55:00,24.29,24.32,24.28,24.28,13800.0,20.272,20.297,20.2636,20.2636,13800.0
2008-01-17 11:00:00,24.27,24.33,24.24,24.24,12400.0,20.2553,20.3053,20.2302,20.2302,12400.0
2008-01-17 11:05:00,24.24,24.25,24.2,24.24,6000.0,20.2302,20.2386,20.1969,20.2302,6000.0
2008-01-17 11:10:00,24.24,24.24,24.18,24.23,5000.0,20.2302,20.2302,20.1802,20.2219,5000.0
2008-01-17 11:15:00,24.23,24.25,24.18,24.24,9200.0,20.2219,20.2386,20.1802,20.2302,9200.0
2008-01-17 11:20:00,24.24,24.29,24.24,24.25,6000.0,20.2302,20.272,20.2302,20.2386,6000.0
2008-01-17 11:25:00,24.27,24.27,24.24,24.27,5000.0,20.2553,20.2553,20.2302,20.2553,5000.0
2008-01-17 11:30:00,24.27,24.28,24.25,24.25,7200.0,20.2553,20.2636,20.2386,20.2386,7200.0
2008-01-17 11:35:00,24.25,24.35,24.24,24.29,9400.0,20.2386,20.322,20.2302,20.272,9400.0
2008-01-17 11:40:00,24.29,24.3,24.22,24.22,7000.0,20.272,20.2803,20.2135,20.2135,7000.0
2008-01-17 11:45:00,24.23,24.29,24.16,24.17,13400.0,20.2219,20.272,20.1635,20.1718,13400.0
2008-01-17 11:50:00,24.18,24.22,24.11,24.16,10000.0,20.1802,20.2135,20.1217,20.1635,10000.0
2008-01-17 11:55:00,24.18,24.28,24.18,24.25,18800.0,20.1802,20.2636,20.1802,20.2386,18800.0
2008-01-17 12:00:00,24.25,24.25,24.17,24.18,4800.0,20.2386,20.2386,20.1718,20.1802,4800.0
2008-01-17 12:05:00,24.18,24.18,24.15,24.15,38600.0,20.1802,20.1802,20.1551,20.1551,38600.0
2008-01-17 12:10:00,24.15,24.18,24.14,24.18,7200.0,20.1551,20.1802,20.1468,20.1802,7200.0
2008-01-17 12:15:00,24.21,24.25,24.21,24.25,7400.0,20.2052,20.2386,20.2052,20.2386,7400.0
2008-01-17 12:20:00,24.25,24.27,24.23,24.23,8200.0,20.2386,20.2553,20.2219,20.2219,8200.0
2008-01-17 12:25:00,24.2,24.22,24.17,24.22,7600.0,20.1969,20.2135,20.1718,20.2135,7600.0
2008-01-17 12:30:00,24.22,24.23,24.18,24.18,12200.0,20.2135,20.2219,20.1802,20.1802,12200.0
2008-01-17 12:35:00,24.2,24.2,24.14,24.14,8200.0,20.1969,20.1969,20.1468,20.1468,8200.0
2008-01-17 12:40:00,24.14,24.18,24.14,24.16,4400.0,20.1468,20.1802,20.1468,20.1635,4400.0
2008-01-17 12:45:00,24.18,24.18,24.15,24.16,1600.0,20.1802,20.1802,20.1551,20.1635,1600.0
2008-01-17 12:50:00,24.18,24.21,24.16,24.16,6800.0,20.1802,20.2052,20.1635,20.1635,6800.0
2008-01-17 12:55:00,24.14,24.21,24.14,24.19,3200.0,20.1468,20.2052,20.1468,20.1885,3200.0
2008-01-17 13:00:00,24.19,24.23,24.18,24.23,23200.0,20.1885,20.2219,20.1802,20.2219,23200.0
2008-01-17 13:05:00,24.23,24.27,24.23,24.23,21600.0,20.2219,20.2553,20.2219,20.2219,21600.0
2008-01-17 13:10:00,24.22,24.3,24.22,24.3,17600.0,20.2135,20.2803,20.2135,20.2803,17600.0
2008-01-17 13:15:00,24.32,24.32,24.27,24.3,35000.0,20.297,20.297,20.2553,20.2803,35000.0
2008-01-17 13:20:00,24.3,24.34,24.26,24.3,21600.0,20.2803,20.3137,20.2469,20.2803,21600.0
2008-01-17 13:25:00,24.3,24.35,24.3,24.34,32000.0,20.2803,20.322,20.2803,20.3137,32000.0
2008-01-17 13:30:00,24.31,24.33,24.3,24.32,4600.0,20.2887,20.3053,20.2803,20.297,4600.0
2008-01-17 13:35:00,24.31,24.32,24.27,24.29,38600.0,20.2887,20.297,20.2553,20.272,38600.0
2008-01-17 13:40:00,24.29,24.33,24.29,24.31,35800.0,20.272,20.3053,20.272,20.2887,35800.0
2008-01-17 13:45:00,24.3,24.31,24.25,24.3,25200.0,20.2803,20.2887,20.2386,20.2803,25200.0
2008-01-17 13:50:00,24.28,24.3,24.28,24.29,5600.0,20.2636,20.2803,20.2636,20.272,5600.0
2008-01-17 13:55:00,24.3,24.3,24.23,24.26,27800.0,20.2803,20.2803,20.2219,20.2469,27800.0
2008-01-17 14:00:00,24.25,24.3,24.24,24.29,6200.0,20.2386,20.2803,20.2302,20.272,6200.0
2008-01-17 14:05:00,24.3,24.3,24.25,24.28,11400.0,20.2803,20.2803,20.2386,20.2636,11400.0
2008-01-17 14:10:00,24.28,24.29,24.28,24.28,7200.0,20.2636,20.272,20.2636,20.2636,7200.0
2008-01-17 14:15:00,24.28,24.28,24.22,24.27,33000.0,20.2636,20.2636,20.2135,20.2553,33000.0
2008-01-17 14:20:00,24.27,24.28,24.25,24.26,10000.0,20.2553,20.2636,20.2386,20.2469,10000.0
2008-01-17 14:25:00,24.27,24.28,24.25,24.25,10400.0,20.2553,20.2636,20.2386,20.2386,10400.0
2008-01-17 14:30:00,24.25,24.25,24.21,24.21,7000.0,20.2386,20.2386,20.2052,20.2052,7000.0
2008-01-17 14:35:00,24.2,24.2,24.15,24.16,3400.0,20.1969,20.1969,20.1551,20.1635,3400.0
2008-01-17 14:40:00,24.17,24.18,24.15,24.16,2000.0,20.1718,20.1802,20.1551,20.1635,2000.0
2008-01-17 14:45:00,24.16,24.2,24.13,24.2,12000.0,20.1635,20.1969,20.1384,20.1969,12000.0
2008-01-17 14:50:00,24.19,24.2,24.17,24.17,7600.0,20.1885,20.1969,20.1718,20.1718,7600.0
2008-01-17 14:55:00,24.18,24.19,24.16,24.18,4600.0,20.1802,20.1885,20.1635,20.1802,4600.0
2008-01-17 15:00:00,24.17,24.17,24.1,24.16,6600.0,20.1718,20.1718,20.1134,20.1635,6600.0
2008-01-17 15:05:00,24.16,24.2,24.13,24.18,16400.0,20.1635,20.1969,20.1384,20.1802,16400.0
2008-01-17 15:10:00,24.18,24.19,24.14,24.15,6400.0,20.1802,20.1885,20.1468,20.1551,6400.0
2008-01-17 15:15:00,24.18,24.18,24.11,24.14,3600.0,20.1802,20.1802,20.1217,20.1468,3600.0
2008-01-17 15:20:00,24.13,24.15,24.08,24.09,6600.0,20.1384,20.1551,20.0967,20.105,6600.0
2008-01-17 15:25:00,24.1,24.11,24.03,24.03,6200.0,20.1134,20.1217,20.055,20.055,6200.0
2008-01-17 15:30:00,24.02,24.02,23.93,23.97,16800.0,20.0466,20.0466,19.9715,20.0049,16800.0
2008-01-17 15:35:00,23.99,24.0,23.95,23.95,9600.0,20.0216,20.0299,19.9882,19.9882,9600.0
2008-01-17 15:40:00,23.97,23.97,23.92,23.93,20800.0,20.0049,20.0049,19.9632,19.9715,20800.0
2008-01-17 15:45:00,23.93,23.95,23.91,23.95,15400.0,19.9715,19.9882,19.9548,19.9882,15400.0
2008-01-17 15:50:00,23.94,23.95,23.91,23.93,37400.0,19.9799,19.9882,19.9548,19.9715,37400.0
2008-01-17 15:55:00,23.93,23.93,23.9,23.9,41800.0,19.9715,19.9715,19.9465,19.9465,41800.0
2008-01-18 09:30:00,23.9,23.9,23.7,23.74,33800.0,19.9465,19.9465,19.7796,19.8129,33800.0
2008-01-18 09:35:00,23.73,23.82,23.72,23.8,23800.0,19.8046,19.8797,19.7963,19.863,23800.0
2008-01-18 09:40:00,23.81,23.85,23.77,23.77,12800.0,19.8714,19.9048,19.838,19.838,12800.0
2008-01-18 09:45:00,23.78,23.78,23.59,23.6,43600.0,19.8463,19.8463,19.6878,19.6961,43600.0
2008-01-18 09:50:00,23.56,23.6,23.55,23.57,10600.0,19.6627,19.6961,19.6544,19.6711,10600.0
2008-01-18 09:55:00,23.57,23.69,23.55,23.61,15200.0,19.6711,19.7712,19.6544,19.7045,15200.0
2008-01-18 10:00:00,23.61,23.64,23.56,23.59,14800.0,19.7045,19.7295,19.6627,19.6878,14800.0
2008-01-18 10:05:00,23.58,23.63,23.58,23.63,5800.0,19.6794,19.7211,19.6794,19.7211,5800.0
2008-01-18 10:10:00,23.63,23.77,23.62,23.77,16400.0,19.7211,19.838,19.7128,19.838,16400.0
2008-01-18 10:15:00,23.73,23.75,23.72,23.74,6000.0,19.8046,19.8213,19.7963,19.8129,6000.0
2008-01-18 10:20:00,23.73,23.75,23.68,23.68,13800.0,19.8046,19.8213,19.7629,19.7629,13800.0
2008-01-18 10:25:00,23.68,23.68,23.6,23.64,8400.0,19.7629,19.7629,19.6961,19.7295,8400.0
2008-01-18 10:30:00,23.66,23.68,23.61,23.61,10200.0,19.7462,19.7629,19.7045,19.7045,10200.0
2008-01-18 10:35:00,23.61,23.61,23.52,23.54,18000.0,19.7045,19.7045,19.6293,19.646,18000.0
2008-01-18 10:40:00,23.56,23.57,23.5,23.5,9800.0,19.6627,19.6711,19.6126,19.6126,9800.0
2008-01-18 10:45:00,23.5,23.51,23.46,23.48,14600.0,19.6126,19.621,19.5793,19.596,14600.0
2008-01-18 10:50:00,23.48,23.5,23.43,23.48,26000.0,19.596,19.6126,19.5542,19.596,26000.0
2008-01-18 10:55:00,23.48,23.49,23.45,23.45,20000.0,19.596,19.6043,19.5709,19.5709,20000.0
2008-01-18 11:00:00,23.46,23.46,23.41,23.45,8000.0,19.5793,19.5793,19.5375,19.5709,8000.0
2008-01-18 11:05:00,23.45,23.45,23.38,23.38,20200.0,19.5709,19.5709,19.5125,19.5125,20200.0
2008-01-18 11:10:00,23.38,23.4,23.35,23.36,11800.0,19.5125,19.5292,19.4875,19.4958,11800.0
2008-01-18 11:15:00,23.37,23.37,23.25,23.3,18400.0,19.5042,19.5042,19.404,19.4457,18400.0
2008-01-18 11:20:00,23.29,23.3,23.26,23.28,54200.0,19.4374,19.4457,19.4123,19.429,54200.0
2008-01-18 11:25:00,23.3,23.4,23.29,23.4,26400.0,19.4457,19.5292,19.4374,19.5292,26400.0
2008-01-18 11:30:00,23.4,23.43,23.39,23.41,14400.0,19.5292,19.5542,19.5208,19.5375,14400.0
2008-01-18 11:35:00,23.41,23.47,23.39,23.43,16200.0,19.5375,19.5876,19.5208,19.5542,16200.0
2008-01-18 11:40:00,23.41,23.42,23.37,23.4,14200.0,19.5375,19.5459,19.5042,19.5292,14200.0
2008-01-18 11:45:00,23.42,23.44,23.31,23.33,13200.0,19.5459,19.5626,19.4541,19.4708,13200.0
2008-01-18 11:50:00,23.32,23.35,23.24,23.3,17800.0,19.4624,19.4875,19.3957,19.4457,17800.0
2008-01-18 11:55:00,23.31,23.31,23.17,23.2,23000.0,19.4541,19.4541,19.3372,19.3623,23000.0
2008-01-18 12:00:00,23.18,23.27,23.17,23.27,16200.0,19.3456,19.4207,19.3372,19.4207,16200.0
2008-01-18 12:05:00,23.28,23.33,23.27,23.33,20200.0,19.429,19.4708,19.4207,19.4708,20200.0
2008-01-18 12:10:00,23.33,23.36,23.31,23.31,12200.0,19.4708,19.4958,19.4541,19.4541,12200.0
2008-01-18 12:15:00,23.33,23.36,23.32,23.34,10600.0,19.4708,19.4958,19.4624,19.4791,10600.0
2008-01-18 12:20:00,23.32,23.38,23.3,23.36,15200.0,19.4624,19.5125,19.4457,19.4958,15200.0
2008-01-18 12:25:00,23.36,23.39,23.35,23.36,39400.0,19.4958,19.5208,19.4875,19.4958,39400.0
2008-01-18 12:30:00,23.37,23.43,23.37,23.39,35000.0,19.5042,19.5542,19.5042,19.5208,35000.0
2008-01-18 12:35:00,23.39,23.39,23.28,23.31,29800.0,19.5208,19.5208,19.429,19.4541,29800.0
2008-01-18 12:40:00,23.3,23.3,23.25,23.25,15600.0,19.4457,19.4457,19.404,19.404,15600.0
2008-01-18 12:45:00,23.25,23.28,23.25,23.27,18400.0,19.404,19.429,19.404,19.4207,18400.0
2008-01-18 12:50:00,23.26,23.27,23.22,23.25,11600.0,19.4123,19.4207,19.379,19.404,11600.0
2008-01-18 12:55:00,23.25,23.28,23.22,23.23,16200.0,19.404,19.429,19.379,19.3873,16200.0
2008-01-18 13:00:00,23.24,23.27,23.22,23.27,17000.0,19.3957,19.4207,19.379,19.4207,17000.0
2008-01-18 13:05:00,23.27,23.32,23.24,23.24,20400.0,19.4207,19.4624,19.3957,19.3957,20400.0
2008-01-18 13:10:00,23.25,23.25,23.22,23.25,10600.0,19.404,19.404,19.379,19.404,10600.0
2008-01-18 13:15:00,23.24,23.24,23.2,23.2,10000.0,19.3957,19.3957,19.3623,19.3623,10000.0
2008-01-18 13:20:00,23.2,23.25,23.2,23.24,6600.0,19.3623,19.404,19.3623,19.3957,6600.0
2008-01-18 13:25:00,23.25,23.25,23.19,23.21,14800.0,19.404,19.404,19.3539,19.3706,14800.0
2008-01-18 13:30:00,23.22,23.25,23.21,23.23,17200.0,19.379,19.404,19.3706,19.3873,17200.0
2008-01-18 13:35:00,23.22,23.23,23.17,23.17,12200.0,19.379,19.3873,19.3372,19.3372,12200.0
2008-01-18 13:40:00,23.18,23.22,23.17,23.21,10200.0,19.3456,19.379,19.3372,19.3706,10200.0
2008-01-18 13:45:00,23.2,23.25,23.18,23.18,25400.0,19.3623,19.404,19.3456,19.3456,25400.0
2008-01-18 13:50:00,23.19,23.2,23.15,23.15,15600.0,19.3539,19.3623,19.3205,19.3205,15600.0
2008-01-18 13:55:00,23.11,23.15,23.1,23.13,18000.0,19.2872,19.3205,19.2788,19.3039,18000.0
2008-01-18 14:00:00,23.12,23.17,23.12,23.13,17000.0,19.2955,19.3372,19.2955,19.3039,17000.0
2008-01-18 14:05:00,23.11,23.19,23.08,23.17,16400.0,19.2872,19.3539,19.2621,19.3372,16400.0
2008-01-18 14:10:00,23.17,23.2,23.16,23.2,13800.0,19.3372,19.3623,19.3289,19.3623,13800.0
2008-01-18 14:15:00,23.18,23.21,23.15,23.17,23400.0,19.3456,19.3706,19.3205,19.3372,23400.0
2008-01-18 14:20:00,23.18,23.18,23.09,23.11,13800.0,19.3456,19.3456,19.2705,19.2872,13800.0
2008-01-18 14:25:00,23.11,23.13,23.09,23.13,8800.0,19.2872,19.3039,19.2705,19.3039,8800.0
2008-01-18 14:30:00,23.11,23.11,22.94,23.0,47200.0,19.2872,19.2872,19.1453,19.1954,47200.0
2008-01-18 14:35:00,23.01,23.13,23.0,23.11,18800.0,19.2037,19.3039,19.1954,19.2872,18800.0
2008-01-18 14:40:00,23.1,23.13,23.09,23.1,21200.0,19.2788,19.3039,19.2705,19.2788,21200.0
2008-01-18 14:45:00,23.1,23.13,23.1,23.13,18600.0,19.2788,19.3039,19.2788,19.3039,18600.0
2008-01-18 14:50:00,23.11,23.13,23.09,23.13,8400.0,19.2872,19.3039,19.2705,19.3039,8400.0
2008-01-18 14:55:00,23.13,23.22,23.13,23.2,16600.0,19.3039,19.379,19.3039,19.3623,16600.0
2008-01-18 15:00:00,23.2,23.2,23.1,23.13,21400.0,19.3623,19.3623,19.2788,19.3039,21400.0
2008-01-18 15:05:00,23.13,23.15,23.1,23.1,45400.0,19.3039,19.3205,19.2788,19.2788,45400.0
2008-01-18 15:10:00,23.1,23.17,23.06,23.13,21800.0,19.2788,19.3372,19.2454,19.3039,21800.0
2008-01-18 15:15:00,23.13,23.2,23.12,23.17,11800.0,19.3039,19.3623,19.2955,19.3372,11800.0
2008-01-18 15:20:00,23.16,23.18,23.07,23.1,23800.0,19.3289,19.3456,19.2538,19.2788,23800.0
2008-01-18 15:25:00,23.08,23.11,23.06,23.08,27600.0,19.2621,19.2872,19.2454,19.2621,27600.0
2008-01-18 15:30:00,23.07,23.07,22.99,23.0,41600.0,19.2538,19.2538,19.187,19.1954,41600.0
2008-01-18 15:35:00,23.01,23.03,22.99,23.0,35000.0,19.2037,19.2204,19.187,19.1954,35000.0
2008-01-18 15:40:00,23.02,23.13,22.99,23.13,20800.0,19.212,19.3039,19.187,19.3039,20800.0
2008-01-18 15:45:00,23.14,23.15,23.09,23.11,59000.0,19.3122,19.3205,19.2705,19.2872,59000.0
2008-01-18 15:50:00,23.11,23.11,22.99,23.02,42000.0,19.2872,19.2872,19.187,19.212,42000.0
2008-01-18 15:55:00,23.02,23.13,23.02,23.09,75800.0,19.212,19.3039,19.212,19.2705,75800.0
2008-01-22 09:30:00,22.08,22.25,21.15,22.22,17600.0,18.4275,18.5694,17.6514,18.5444,17600.0
2008-01-22 09:35:00,21.83,21.96,21.81,21.96,5200.0,18.2189,18.3274,18.2022,18.3274,5200.0
2008-01-22 09:40:00,21.96,22.88,21.96,22.82,113200.0,18.3274,19.0952,18.3274,19.0451,113200.0
2008-01-22 09:45:00,22.75,22.99,22.71,22.81,27000.0,18.9867,19.187,18.9533,19.0368,27000.0
2008-01-22 09:50:00,22.81,23.59,22.81,23.38,35800.0,19.0368,19.6878,19.0368,19.5125,35800.0
2008-01-22 09:55:00,23.36,23.36,23.02,23.02,11800.0,19.4958,19.4958,19.212,19.212,11800.0
2008-01-22 10:00:00,23.0,23.06,22.75,22.75,35600.0,19.1954,19.2454,18.9867,18.9867,35600.0
2008-01-22 10:05:00,22.75,22.82,22.69,22.75,21200.0,18.9867,19.0451,18.9366,18.9867,21200.0
2008-01-22 10:10:00,22.77,22.85,22.66,22.82,24000.0,19.0034,19.0702,18.9116,19.0451,24000.0
2008-01-22 10:15:00,22.75,22.97,22.75,22.91,51400.0,18.9867,19.1703,18.9867,19.1202,51400.0
2008-01-22 10:20:00,22.91,23.06,22.9,23.06,13400.0,19.1202,19.2454,19.1119,19.2454,13400.0
2008-01-22 10:25:00,23.09,23.12,23.0,23.0,13600.0,19.2705,19.2955,19.1954,19.1954,13600.0
2008-01-22 10:30:00,23.0,23.07,22.93,23.0,6000.0,19.1954,19.2538,19.1369,19.1954,6000.0
2008-01-22 10:35:00,23.0,23.04,22.94,22.95,16800.0,19.1954,19.2287,19.1453,19.1536,16800.0
2008-01-22 10:40:00,22.97,23.09,22.97,22.99,23400.0,19.1703,19.2705,19.1703,19.187,23400.0
2008-01-22 10:45:00,22.96,23.0,22.93,22.95,10000.0,19.162,19.1954,19.1369,19.1536,10000.0
2008-01-22 10:50:00,22.94,22.98,22.92,22.97,13800.0,19.1453,19.1787,19.1286,19.1703,13800.0
2008-01-22 10:55:00,22.98,23.0,22.93,22.95,14200.0,19.1787,19.1954,19.1369,19.1536,14200.0
2008-01-22 11:00:00,22.95,23.06,22.95,22.99,20600.0,19.1536,19.2454,19.1536,19.187,20600.0
2008-01-22 11:05:00,23.02,23.18,23.02,23.18,15600.0,19.212,19.3456,19.212,19.3456,15600.0
2008-01-22 11:10:00,23.18,23.21,23.11,23.14,18000.0,19.3456,19.3706,19.2872,19.3122,18000.0
2008-01-22 11:15:00,23.15,23.15,23.01,23.06,8400.0,19.3205,19.3205,19.2037,19.2454,8400.0
2008-01-22 11:20:00,23.07,23.07,22.99,23.02,8800.0,19.2538,19.2538,19.187,19.212,8800.0
2008-01-22 11:25:00,23.03,23.03,22.97,22.97,7400.0,19.2204,19.2204,19.1703,19.1703,7400.0
2008-01-22 11:30:00,22.98,23.0,22.83,22.84,14200.0,19.1787,19.1954,19.0535,19.0618,14200.0
2008-01-22 11:35:00,22.84,22.98,22.83,22.96,25200.0,19.0618,19.1787,19.0535,19.162,25200.0
2008-01-22 11:40:00,22.96,22.98,22.95,22.96,18000.0,19.162,19.1787,19.1536,19.162,18000.0
2008-01-22 11:45:00,22.96,23.04,22.95,23.02,33200.0,19.162,19.2287,19.1536,19.212,33200.0
2008-01-22 11:50:00,23.02,23.05,22.95,22.99,11800.0,19.212,19.2371,19.1536,19.187,11800.0
2008-01-22 11:55:00,22.98,23.0,22.95,22.99,5600.0,19.1787,19.1954,19.1536,19.187,5600.0
2008-01-22 12:00:00,22.99,23.0,22.98,22.99,14400.0,19.187,19.1954,19.1787,19.187,14400.0
2008-01-22 12:05:00,22.99,23.05,22.97,23.05,15400.0,19.187,19.2371,19.1703,19.2371,15400.0
2008-01-22 12:10:00,23.05,23.08,23.02,23.03,37400.0,19.2371,19.2621,19.212,19.2204,37400.0
2008-01-22 12:15:00,23.05,23.08,23.02,23.02,27800.0,19.2371,19.2621,19.212,19.212,27800.0
2008-01-22 12:20:00,23.03,23.06,22.98,23.0,18000.0,19.2204,19.2454,19.1787,19.1954,18000.0
2008-01-22 12:25:00,23.0,23.0,22.96,22.96,17000.0,19.1954,19.1954,19.162,19.162,17000.0
2008-01-22 12:30:00,22.95,23.0,22.95,23.0,6800.0,19.1536,19.1954,19.1536,19.1954,6800.0
2008-01-22 12:35:00,22.99,23.0,22.98,23.0,11200.0,19.187,19.1954,19.1787,19.1954,11200.0
2008-01-22 12:40:00,23.0,23.0,22.96,22.99,11200.0,19.1954,19.1954,19.162,19.187,11200.0
2008-01-22 12:45:00,22.99,23.0,22.95,22.95,6800.0,19.187,19.1954,19.1536,19.1536,6800.0
2008-01-22 12:50:00,22.96,22.98,22.94,22.96,9600.0,19.162,19.1787,19.1453,19.162,9600.0
2008-01-22 12:55:00,22.97,23.0,22.97,23.0,10200.0,19.1703,19.1954,19.1703,19.1954,10200.0
2008-01-22 13:00:00,23.0,23.0,22.96,22.99,22600.0,19.1954,19.1954,19.162,19.187,22600.0
2008-01-22 13:05:00,23.0,23.0,22.98,22.99,14200.0,19.1954,19.1954,19.1787,19.187,14200.0
2008-01-22 13:10:00,22.99,23.0,22.92,22.92,17200.0,19.187,19.1954,19.1286,19.1286,17200.0
2008-01-22 13:15:00,22.93,22.94,22.92,22.94,8600.0,19.1369,19.1453,19.1286,19.1453,8600.0
2008-01-22 13:20:00,22.93,22.97,22.92,22.94,5800.0,19.1369,19.1703,19.1286,19.1453,5800.0
2008-01-22 13:25:00,22.97,22.97,22.85,22.89,11200.0,19.1703,19.1703,19.0702,19.1036,11200.0
2008-01-22 13:30:00,22.89,22.9,22.83,22.86,10800.0,19.1036,19.1119,19.0535,19.0785,10800.0
2008-01-22 13:35:00,22.89,22.95,22.89,22.93,9000.0,19.1036,19.1536,19.1036,19.1369,9000.0
2008-01-22 13:40:00,22.95,22.97,22.9,22.94,9000.0,19.1536,19.1703,19.1119,19.1453,9000.0
2008-01-22 13:45:00,22.94,22.95,22.87,22.91,12000.0,19.1453,19.1536,19.0869,19.1202,12000.0
2008-01-22 13:50:00,22.92,22.92,22.86,22.89,12200.0,19.1286,19.1286,19.0785,19.1036,12200.0
2008-01-22 13:55:00,22.89,22.93,22.86,22.92,7000.0,19.1036,19.1369,19.0785,19.1286,7000.0
2008-01-22 14:00:00,22.93,22.93,22.9,22.9,6400.0,19.1369,19.1369,19.1119,19.1119,6400.0
2008-01-22 14:05:00,22.9,22.91,22.89,22.89,12400.0,19.1119,19.1202,19.1036,19.1036,12400.0
2008-01-22 14:10:00,22.9,22.91,22.84,22.86,28000.0,19.1119,19.1202,19.0618,19.0785,28000.0
2008-01-22 14:15:00,22.89,22.96,22.88,22.93,10600.0,19.1036,19.162,19.0952,19.1369,10600.0
2008-01-22 14:20:00,22.98,23.0,22.96,23.0,22200.0,19.1787,19.1954,19.162,19.1954,22200.0
2008-01-22 14:25:00,23.0,23.0,22.95,22.99,27400.0,19.1954,19.1954,19.1536,19.187,27400.0
2008-01-22 14:30:00,22.97,23.0,22.93,22.94,9400.0,19.1703,19.1954,19.1369,19.1453,9400.0
2008-01-22 14:35:00,22.98,23.0,22.98,23.0,11800.0,19.1787,19.1954,19.1787,19.1954,11800.0
2008-01-22 14:40:00,23.0,23.0,22.95,22.99,13000.0,19.1954,19.1954,19.1536,19.187,13000.0
2008-01-22 14:45:00,22.98,23.0,22.97,22.99,8600.0,19.1787,19.1954,19.1703,19.187,8600.0
2008-01-22 14:50:00,22.99,23.0,22.97,22.99,13000.0,19.187,19.1954,19.1703,19.187,13000.0
2008-01-22 14:55:00,22.98,23.01,22.97,23.01,27600.0,19.1787,19.2037,19.1703,19.2037,27600.0
2008-01-22 15:00:00,23.0,23.02,22.93,23.0,25200.0,19.1954,19.212,19.1369,19.1954,25200.0
2008-01-22 15:05:00,22.99,23.02,22.9,22.91,57800.0,19.187,19.212,19.1119,19.1202,57800.0
2008-01-22 15:10:00,22.92,22.93,22.87,22.87,30400.0,19.1286,19.1369,19.0869,19.0869,30400.0
2008-01-22 15:15:00,22.87,22.95,22.85,22.93,33200.0,19.0869,19.1536,19.0702,19.1369,33200.0
2008-01-22 15:20:00,22.92,22.95,22.92,22.95,15400.0,19.1286,19.1536,19.1286,19.1536,15400.0
2008-01-22 15:25:00,22.95,22.95,22.88,22.94,23600.0,19.1536,19.1536,19.0952,19.1453,23600.0
2008-01-22 15:30:00,22.95,22.96,22.93,22.96,31200.0,19.1536,19.162,19.1369,19.162,31200.0
2008-01-22 15:35:00,22.97,23.07,22.97,23.06,44200.0,19.1703,19.2538,19.1703,19.2454,44200.0
2008-01-22 15:40:00,23.07,23.07,22.99,22.99,26200.0,19.2538,19.2538,19.187,19.187,26200.0
2008-01-22 15:45:00,23.0,23.0,22.95,22.97,23400.0,19.1954,19.1954,19.1536,19.1703,23400.0
2008-01-22 15:50:00,22.96,22.96,22.85,22.86,29200.0,19.162,19.162,19.0702,19.0785,29200.0
2008-01-22 15:55:00,22.85,22.86,22.8,22.81,50800.0,19.0702,19.0785,19.0284,19.0368,50800.0
2008-01-23 09:30:00,22.1,22.1,22.1,22.1,2200.0,18.4442,18.4442,18.4442,18.4442,2200.0
2008-01-23 09:35:00,21.96,22.25,21.96,22.19,47200.0,18.3274,18.5694,18.3274,18.5193,47200.0
2008-01-23 09:40:00,22.15,22.18,22.1,22.15,24000.0,18.486,18.511,18.4442,18.486,24000.0
2008-01-23 09:45:00,22.12,22.15,22.06,22.11,17600.0,18.4609,18.486,18.4109,18.4526,17600.0
2008-01-23 09:50:00,22.1,22.24,22.08,22.24,36600.0,18.4442,18.5611,18.4275,18.5611,36600.0
2008-01-23 09:55:00,22.25,22.36,22.22,22.36,30600.0,18.5694,18.6612,18.5444,18.6612,30600.0
2008-01-23 10:00:00,22.43,22.52,22.35,22.36,42000.0,18.7196,18.7948,18.6529,18.6612,42000.0
2008-01-23 10:05:00,22.38,22.48,22.35,22.43,34600.0,18.6779,18.7614,18.6529,18.7196,34600.0
2008-01-23 10:10:00,22.42,22.46,22.3,22.3,31600.0,18.7113,18.7447,18.6112,18.6112,31600.0
2008-01-23 10:15:00,22.3,22.38,22.3,22.38,23600.0,18.6112,18.6779,18.6112,18.6779,23600.0
2008-01-23 10:20:00,22.38,22.47,22.37,22.37,16000.0,18.6779,18.753,18.6696,18.6696,16000.0
2008-01-23 10:25:00,22.36,22.38,22.28,22.28,7400.0,18.6612,18.6779,18.5945,18.5945,7400.0
2008-01-23 10:30:00,22.31,22.34,22.29,22.31,3000.0,18.6195,18.6445,18.6028,18.6195,3000.0
2008-01-23 10:35:00,22.32,22.32,22.27,22.31,6800.0,18.6278,18.6278,18.5861,18.6195,6800.0
2008-01-23 10:40:00,22.32,22.33,22.22,22.22,13400.0,18.6278,18.6362,18.5444,18.5444,13400.0
2008-01-23 10:45:00,22.23,22.31,22.23,22.3,21200.0,18.5527,18.6195,18.5527,18.6112,21200.0
2008-01-23 10:50:00,22.3,22.3,22.22,22.22,11000.0,18.6112,18.6112,18.5444,18.5444,11000.0
2008-01-23 10:55:00,22.25,22.35,22.24,22.29,8400.0,18.5694,18.6529,18.5611,18.6028,8400.0
2008-01-23 11:00:00,22.3,22.31,22.28,22.3,1400.0,18.6112,18.6195,18.5945,18.6112,1400.0
2008-01-23 11:05:00,22.33,22.33,22.25,22.28,5800.0,18.6362,18.6362,18.5694,18.5945,5800.0
2008-01-23 11:10:00,22.29,22.32,22.25,22.25,5800.0,18.6028,18.6278,18.5694,18.5694,5800.0
2008-01-23 11:15:00,22.27,22.33,22.25,22.32,8200.0,18.5861,18.6362,18.5694,18.6278,8200.0
2008-01-23 11:20:00,22.33,22.33,22.3,22.33,7800.0,18.6362,18.6362,18.6112,18.6362,7800.0
2008-01-23 11:25:00,22.34,22.35,22.25,22.25,6800.0,18.6445,18.6529,18.5694,18.5694,6800.0
2008-01-23 11:30:00,22.28,22.28,22.23,22.25,27800.0,18.5945,18.5945,18.5527,18.5694,27800.0
2008-01-23 11:35:00,22.25,22.26,22.2,22.26,8200.0,18.5694,18.5778,18.5277,18.5778,8200.0
2008-01-23 11:40:00,22.26,22.28,22.25,22.25,4000.0,18.5778,18.5945,18.5694,18.5694,4000.0
2008-01-23 11:45:00,22.25,22.26,22.22,22.26,6800.0,18.5694,18.5778,18.5444,18.5778,6800.0
2008-01-23 11:50:00,22.27,22.31,22.27,22.3,6400.0,18.5861,18.6195,18.5861,18.6112,6400.0
2008-01-23 11:55:00,22.31,22.35,22.29,22.29,4600.0,18.6195,18.6529,18.6028,18.6028,4600.0
2008-01-23 12:00:00,22.28,22.29,22.25,22.27,5600.0,18.5945,18.6028,18.5694,18.5861,5600.0
2008-01-23 12:05:00,22.27,22.28,22.21,22.21,14800.0,18.5861,18.5945,18.536,18.536,14800.0
2008-01-23 12:10:00,22.21,22.22,22.17,22.17,17600.0,18.536,18.5444,18.5027,18.5027,17600.0
2008-01-23 12:15:00,22.15,22.18,22.15,22.15,16000.0,18.486,18.511,18.486,18.486,16000.0
2008-01-23 12:20:00,22.15,22.17,22.09,22.09,15600.0,18.486,18.5027,18.4359,18.4359,15600.0
2008-01-23 12:25:00,22.07,22.12,22.07,22.09,12600.0,18.4192,18.4609,18.4192,18.4359,12600.0
2008-01-23 12:30:00,22.09,22.09,22.0,22.01,11800.0,18.4359,18.4359,18.3608,18.3691,11800.0
2008-01-23 12:35:00,22.0,22.02,21.97,21.97,16400.0,18.3608,18.3775,18.3357,18.3357,16400.0
2008-01-23 12:40:00,21.98,22.0,21.95,21.95,14600.0,18.3441,18.3608,18.319,18.319,14600.0
2008-01-23 12:45:00,21.93,22.08,21.88,22.08,13800.0,18.3024,18.4275,18.2606,18.4275,13800.0
2008-01-23 12:50:00,22.06,22.14,22.02,22.14,23200.0,18.4109,18.4776,18.3775,18.4776,23200.0
2008-01-23 12:55:00,22.15,22.15,22.06,22.07,9000.0,18.486,18.486,18.4109,18.4192,9000.0
2008-01-23 13:00:00,22.08,22.15,22.07,22.08,13000.0,18.4275,18.486,18.4192,18.4275,13000.0
2008-01-23 13:05:00,22.1,22.13,22.06,22.06,5600.0,18.4442,18.4693,18.4109,18.4109,5600.0
2008-01-23 13:10:00,22.08,22.08,22.01,22.06,9800.0,18.4275,18.4275,18.3691,18.4109,9800.0
2008-01-23 13:15:00,22.05,22.1,22.02,22.05,7800.0,18.4025,18.4442,18.3775,18.4025,7800.0
2008-01-23 13:20:00,22.07,22.16,22.07,22.14,10400.0,18.4192,18.4943,18.4192,18.4776,10400.0
2008-01-23 13:25:00,22.14,22.16,22.1,22.13,13800.0,18.4776,18.4943,18.4442,18.4693,13800.0
2008-01-23 13:30:00,22.13,22.23,22.05,22.22,18400.0,18.4693,18.5527,18.4025,18.5444,18400.0
2008-01-23 13:35:00,22.23,22.25,22.22,22.24,10200.0,18.5527,18.5694,18.5444,18.5611,10200.0
2008-01-23 13:40:00,22.23,22.27,22.2,22.25,24200.0,18.5527,18.5861,18.5277,18.5694,24200.0
2008-01-23 13:45:00,22.24,22.27,22.23,22.27,12200.0,18.5611,18.5861,18.5527,18.5861,12200.0
2008-01-23 13:50:00,22.27,22.27,22.24,22.24,4200.0,18.5861,18.5861,18.5611,18.5611,4200.0
2008-01-23 13:55:00,22.24,22.24,22.2,22.22,11200.0,18.5611,18.5611,18.5277,18.5444,11200.0
2008-01-23 14:00:00,22.21,22.23,22.18,22.2,14200.0,18.536,18.5527,18.511,18.5277,14200.0
2008-01-23 14:05:00,22.2,22.28,22.19,22.26,16000.0,18.5277,18.5945,18.5193,18.5778,16000.0
2008-01-23 14:10:00,22.27,22.31,22.25,22.31,7000.0,18.5861,18.6195,18.5694,18.6195,7000.0
2008-01-23 14:15:00,22.3,22.31,22.22,22.23,3200.0,18.6112,18.6195,18.5444,18.5527,3200.0
2008-01-23 14:20:00,22.23,22.33,22.23,22.31,8400.0,18.5527,18.6362,18.5527,18.6195,8400.0
2008-01-23 14:25:00,22.3,22.39,22.3,22.39,10800.0,18.6112,18.6863,18.6112,18.6863,10800.0
2008-01-23 14:30:00,22.39,22.4,22.3,22.3,7000.0,18.6863,18.6946,18.6112,18.6112,7000.0
2008-01-23 14:35:00,22.3,22.36,22.28,22.36,13400.0,18.6112,18.6612,18.5945,18.6612,13400.0
2008-01-23 14:40:00,22.36,22.36,22.23,22.25,20400.0,18.6612,18.6612,18.5527,18.5694,20400.0
2008-01-23 14:45:00,22.25,22.31,22.22,22.23,29600.0,18.5694,18.6195,18.5444,18.5527,29600.0
2008-01-23 14:50:00,22.23,22.28,22.2,22.25,23400.0,18.5527,18.5945,18.5277,18.5694,23400.0
2008-01-23 14:55:00,22.25,22.29,22.22,22.25,24400.0,18.5694,18.6028,18.5444,18.5694,24400.0
2008-01-23 15:00:00,22.26,22.39,22.25,22.39,11800.0,18.5778,18.6863,18.5694,18.6863,11800.0
2008-01-23 15:05:00,22.39,22.39,22.35,22.37,10600.0,18.6863,18.6863,18.6529,18.6696,10600.0
2008-01-23 15:10:00,22.37,22.44,22.37,22.44,20400.0,18.6696,18.728,18.6696,18.728,20400.0
2008-01-23 15:15:00,22.44,22.46,22.41,22.43,12200.0,18.728,18.7447,18.703,18.7196,12200.0
2008-01-23 15:20:00,22.43,22.5,22.41,22.5,14800.0,18.7196,18.7781,18.703,18.7781,14800.0
2008-01-23 15:25:00,22.49,22.54,22.43,22.5,17800.0,18.7697,18.8114,18.7196,18.7781,17800.0
2008-01-23 15:30:00,22.52,22.58,22.5,22.58,16800.0,18.7948,18.8448,18.7781,18.8448,16800.0
2008-01-23 15:35:00,22.57,22.66,22.53,22.64,24000.0,18.8365,18.9116,18.8031,18.8949,24000.0
2008-01-23 15:40:00,22.66,22.73,22.57,22.68,27800.0,18.9116,18.97,18.8365,18.9283,27800.0
2008-01-23 15:45:00,22.73,22.84,22.71,22.82,18000.0,18.97,19.0618,18.9533,19.0451,18000.0
2008-01-23 15:50:00,22.83,22.83,22.75,22.75,11200.0,19.0535,19.0535,18.9867,18.9867,11200.0
2008-01-23 15:55:00,22.74,22.81,22.69,22.7,16000.0,18.9784,19.0368,18.9366,18.945,16000.0
2008-01-24 09:30:00,22.66,22.66,22.63,22.63,17200.0,18.9116,18.9116,18.8866,18.8866,17200.0
2008-01-24 09:35:00,22.67,22.71,22.56,22.71,10200.0,18.9199,18.9533,18.8281,18.9533,10200.0
2008-01-24 09:40:00,22.71,22.83,22.71,22.83,15800.0,18.9533,19.0535,18.9533,19.0535,15800.0
2008-01-24 09:45:00,22.83,22.95,22.83,22.92,12000.0,19.0535,19.1536,19.0535,19.1286,12000.0
2008-01-24 09:50:00,22.93,22.95,22.77,22.93,13800.0,19.1369,19.1536,19.0034,19.1369,13800.0
2008-01-24 09:55:00,22.9,22.95,22.83,22.85,9200.0,19.1119,19.1536,19.0535,19.0702,9200.0
2008-01-24 10:00:00,22.86,23.11,22.81,23.07,30800.0,19.0785,19.2872,19.0368,19.2538,30800.0
2008-01-24 10:05:00,23.04,23.09,22.89,22.93,28200.0,19.2287,19.2705,19.1036,19.1369,28200.0
2008-01-24 10:10:00,22.91,22.93,22.79,22.8,12800.0,19.1202,19.1369,19.0201,19.0284,12800.0
2008-01-24 10:15:00,22.77,22.78,22.73,22.74,6600.0,19.0034,19.0117,18.97,18.9784,6600.0
2008-01-24 10:20:00,22.73,22.74,22.64,22.73,17200.0,18.97,18.9784,18.8949,18.97,17200.0
2008-01-24 10:25:00,22.72,22.75,22.66,22.72,14000.0,18.9617,18.9867,18.9116,18.9617,14000.0
2008-01-24 10:30:00,22.71,22.79,22.63,22.7,32800.0,18.9533,19.0201,18.8866,18.945,32800.0
2008-01-24 10:35:00,22.68,22.9,22.66,22.9,35600.0,18.9283,19.1119,18.9116,19.1119,35600.0
2008-01-24 10:40:00,22.92,22.95,22.91,22.92,11800.0,19.1286,19.1536,19.1202,19.1286,11800.0
2008-01-24 10:45:00,22.92,22.93,22.86,22.93,8800.0,19.1286,19.1369,19.0785,19.1369,8800.0
2008-01-24 10:50:00,22.93,22.96,22.92,22.95,11200.0,19.1369,19.162,19.1286,19.1536,11200.0
2008-01-24 10:55:00,22.95,22.96,22.88,22.93,14600.0,19.1536,19.162,19.0952,19.1369,14600.0
2008-01-24 11:00:00,22.92,22.94,22.89,22.93,9200.0,19.1286,19.1453,19.1036,19.1369,9200.0
2008-01-24 11:05:00,22.92,23.01,22.91,23.01,12400.0,19.1286,19.2037,19.1202,19.2037,12400.0
2008-01-24 11:10:00,23.01,23.15,23.01,23.14,11000.0,19.2037,19.3205,19.2037,19.3122,11000.0
2008-01-24 11:15:00,23.14,23.14,23.1,23.1,8600.0,19.3122,19.3122,19.2788,19.2788,8600.0
2008-01-24 11:20:00,23.1,23.12,23.08,23.08,10400.0,19.2788,19.2955,19.2621,19.2621,10400.0
2008-01-24 11:25:00,23.07,23.08,23.05,23.05,7200.0,19.2538,19.2621,19.2371,19.2371,7200.0
2008-01-24 11:30:00,23.04,23.05,23.0,23.05,17200.0,19.2287,19.2371,19.1954,19.2371,17200.0
2008-01-24 11:35:00,23.04,23.05,23.0,23.0,8800.0,19.2287,19.2371,19.1954,19.1954,8800.0
2008-01-24 11:40:00,23.01,23.03,23.0,23.0,8200.0,19.2037,19.2204,19.1954,19.1954,8200.0
2008-01-24 11:45:00,23.02,23.04,22.98,23.03,9200.0,19.212,19.2287,19.1787,19.2204,9200.0
2008-01-24 11:50:00,23.01,23.02,22.98,22.98,7800.0,19.2037,19.212,19.1787,19.1787,7800.0
2008-01-24 11:55:00,22.98,22.98,22.93,22.93,14000.0,19.1787,19.1787,19.1369,19.1369,14000.0
2008-01-24 12:00:00,22.93,22.95,22.9,22.9,8400.0,19.1369,19.1536,19.1119,19.1119,8400.0
2008-01-24 12:05:00,22.91,22.95,22.9,22.9,8000.0,19.1202,19.1536,19.1119,19.1119,8000.0
2008-01-24 12:10:00,22.91,22.93,22.9,22.91,6800.0,19.1202,19.1369,19.1119,19.1202,6800.0
2008-01-24 12:15:00,22.91,22.92,22.86,22.86,11400.0,19.1202,19.1286,19.0785,19.0785,11400.0
2008-01-24 12:20:00,22.86,22.86,22.81,22.81,7800.0,19.0785,19.0785,19.0368,19.0368,7800.0
2008-01-24 12:25:00,22.78,22.78,22.71,22.73,5400.0,19.0117,19.0117,18.9533,18.97,5400.0
2008-01-24 12:30:00,22.73,22.81,22.73,22.81,14400.0,18.97,19.0368,18.97,19.0368,14400.0
2008-01-24 12:35:00,22.81,22.86,22.75,22.75,14800.0,19.0368,19.0785,18.9867,18.9867,14800.0
2008-01-24 12:40:00,22.73,22.74,22.67,22.67,4600.0,18.97,18.9784,18.9199,18.9199,4600.0
2008-01-24 12:45:00,22.69,22.75,22.67,22.73,8000.0,18.9366,18.9867,18.9199,18.97,8000.0
2008-01-24 12:50:00,22.75,22.77,22.74,22.77,6200.0,18.9867,19.0034,18.9784,19.0034,6200.0
2008-01-24 12:55:00,22.76,22.77,22.75,22.75,3400.0,18.9951,19.0034,18.9867,18.9867,3400.0
2008-01-24 13:00:00,22.75,22.76,22.71,22.73,8800.0,18.9867,18.9951,18.9533,18.97,8800.0
2008-01-24 13:05:00,22.73,22.73,22.68,22.68,9400.0,18.97,18.97,18.9283,18.9283,9400.0
2008-01-24 13:10:00,22.68,22.79,22.66,22.74,11600.0,18.9283,19.0201,18.9116,18.9784,11600.0
2008-01-24 13:15:00,22.78,22.78,22.71,22.72,8400.0,19.0117,19.0117,18.9533,18.9617,8400.0
2008-01-24 13:20:00,22.7,22.72,22.68,22.69,7600.0,18.945,18.9617,18.9283,18.9366,7600.0
2008-01-24 13:25:00,22.69,22.7,22.62,22.63,3600.0,18.9366,18.945,18.8782,18.8866,3600.0
2008-01-24 13:30:00,22.63,22.63,22.55,22.59,15200.0,18.8866,18.8866,18.8198,18.8532,15200.0
2008-01-24 13:35:00,22.6,22.61,22.59,22.61,7000.0,18.8615,18.8699,18.8532,18.8699,7000.0
2008-01-24 13:40:00,22.63,22.74,22.63,22.72,9000.0,18.8866,18.9784,18.8866,18.9617,9000.0
2008-01-24 13:45:00,22.72,22.75,22.72,22.75,7400.0,18.9617,18.9867,18.9617,18.9867,7400.0
2008-01-24 13:50:00,22.74,22.77,22.73,22.74,7200.0,18.9784,19.0034,18.97,18.9784,7200.0
2008-01-24 13:55:00,22.75,22.75,22.67,22.67,7400.0,18.9867,18.9867,18.9199,18.9199,7400.0
2008-01-24 14:00:00,22.68,22.68,22.59,22.63,12000.0,18.9283,18.9283,18.8532,18.8866,12000.0
2008-01-24 14:05:00,22.62,22.73,22.62,22.72,12400.0,18.8782,18.97,18.8782,18.9617,12400.0
2008-01-24 14:10:00,22.72,22.73,22.61,22.67,13000.0,18.9617,18.97,18.8699,18.9199,13000.0
2008-01-24 14:15:00,22.67,22.7,22.64,22.64,8000.0,18.9199,18.945,18.8949,18.8949,8000.0
2008-01-24 14:20:00,22.66,22.75,22.66,22.74,11600.0,18.9116,18.9867,18.9116,18.9784,11600.0
2008-01-24 14:25:00,22.75,22.81,22.75,22.79,7200.0,18.9867,19.0368,18.9867,19.0201,7200.0
2008-01-24 14:30:00,22.8,22.8,22.73,22.74,6800.0,19.0284,19.0284,18.97,18.9784,6800.0
2008-01-24 14:35:00,22.72,22.75,22.66,22.7,10600.0,18.9617,18.9867,18.9116,18.945,10600.0
2008-01-24 14:40:00,22.71,22.78,22.65,22.71,34800.0,18.9533,19.0117,18.9033,18.9533,34800.0
2008-01-24 14:45:00,22.69,22.69,22.6,22.66,12800.0,18.9366,18.9366,18.8615,18.9116,12800.0
2008-01-24 14:50:00,22.64,22.64,22.53,22.54,13000.0,18.8949,18.8949,18.8031,18.8114,13000.0
2008-01-24 14:55:00,22.56,22.65,22.47,22.63,18400.0,18.8281,18.9033,18.753,18.8866,18400.0
2008-01-24 15:00:00,22.62,22.63,22.53,22.61,12200.0,18.8782,18.8866,18.8031,18.8699,12200.0
2008-01-24 15:05:00,22.61,22.65,22.6,22.62,14000.0,18.8699,18.9033,18.8615,18.8782,14000.0
2008-01-24 15:10:00,22.63,22.66,22.62,22.63,9200.0,18.8866,18.9116,18.8782,18.8866,9200.0
2008-01-24 15:15:00,22.63,22.66,22.61,22.64,18800.0,18.8866,18.9116,18.8699,18.8949,18800.0
2008-01-24 15:20:00,22.65,22.68,22.64,22.64,13000.0,18.9033,18.9283,18.8949,18.8949,13000.0
2008-01-24 15:25:00,22.64,22.66,22.63,22.64,12000.0,18.8949,18.9116,18.8866,18.8949,12000.0
2008-01-24 15:30:00,22.65,22.67,22.63,22.65,12400.0,18.9033,18.9199,18.8866,18.9033,12400.0
2008-01-24 15:35:00,22.65,22.67,22.65,22.66,8200.0,18.9033,18.9199,18.9033,18.9116,8200.0
2008-01-24 15:40:00,22.67,22.72,22.67,22.68,11000.0,18.9199,18.9617,18.9199,18.9283,11000.0
2008-01-24 15:45:00,22.7,22.7,22.66,22.68,15400.0,18.945,18.945,18.9116,18.9283,15400.0
2008-01-24 15:50:00,22.69,22.71,22.67,22.68,18400.0,18.9366,18.9533,18.9199,18.9283,18400.0
2008-01-24 15:55:00,22.69,22.71,22.63,22.71,36400.0,18.9366,18.9533,18.8866,18.9533,36400.0
2008-01-25 09:30:00,22.93,22.93,22.78,22.78,400.0,19.1369,19.1369,19.0117,19.0117,400.0
2008-01-25 09:35:00,22.96,22.97,22.88,22.9,22200.0,19.162,19.1703,19.0952,19.1119,22200.0
2008-01-25 09:40:00,22.9,22.9,22.85,22.86,5400.0,19.1119,19.1119,19.0702,19.0785,5400.0
2008-01-25 09:45:00,22.85,22.9,22.84,22.89,9600.0,19.0702,19.1119,19.0618,19.1036,9600.0
2008-01-25 09:50:00,22.9,22.94,22.83,22.84,45000.0,19.1119,19.1453,19.0535,19.0618,45000.0
2008-01-25 09:55:00,22.86,22.96,22.84,22.94,34200.0,19.0785,19.162,19.0618,19.1453,34200.0
2008-01-25 10:00:00,22.93,22.93,22.86,22.86,20800.0,19.1369,19.1369,19.0785,19.0785,20800.0
2008-01-25 10:05:00,22.89,22.9,22.87,22.88,6400.0,19.1036,19.1119,19.0869,19.0952,6400.0
2008-01-25 10:10:00,22.87,22.88,22.86,22.86,10800.0,19.0869,19.0952,19.0785,19.0785,10800.0
2008-01-25 10:15:00,22.86,22.88,22.86,22.88,5200.0,19.0785,19.0952,19.0785,19.0952,5200.0
2008-01-25 10:20:00,22.9,22.92,22.88,22.88,5200.0,19.1119,19.1286,19.0952,19.0952,5200.0
2008-01-25 10:25:00,22.88,22.92,22.88,22.91,3000.0,19.0952,19.1286,19.0952,19.1202,3000.0
2008-01-25 10:30:00,22.92,22.92,22.87,22.89,7200.0,19.1286,19.1286,19.0869,19.1036,7200.0
2008-01-25 10:35:00,22.9,22.95,22.88,22.9,9000.0,19.1119,19.1536,19.0952,19.1119,9000.0
2008-01-25 10:40:00,22.92,22.97,22.9,22.97,4000.0,19.1286,19.1703,19.1119,19.1703,4000.0
2008-01-25 10:45:00,22.97,23.0,22.95,23.0,23400.0,19.1703,19.1954,19.1536,19.1954,23400.0
2008-01-25 10:50:00,23.0,23.03,22.97,22.97,6600.0,19.1954,19.2204,19.1703,19.1703,6600.0
2008-01-25 10:55:00,22.97,23.0,22.9,22.92,16200.0,19.1703,19.1954,19.1119,19.1286,16200.0
2008-01-25 11:00:00,22.92,22.99,22.9,22.9,25800.0,19.1286,19.187,19.1119,19.1119,25800.0
2008-01-25 11:05:00,22.9,22.99,22.9,22.93,37200.0,19.1119,19.187,19.1119,19.1369,37200.0
2008-01-25 11:10:00,22.93,22.98,22.89,22.9,13800.0,19.1369,19.1787,19.1036,19.1119,13800.0
2008-01-25 11:15:00,22.89,22.95,22.89,22.92,3600.0,19.1036,19.1536,19.1036,19.1286,3600.0
2008-01-25 11:20:00,22.93,22.95,22.93,22.93,4400.0,19.1369,19.1536,19.1369,19.1369,4400.0
2008-01-25 11:25:00,22.94,22.98,22.88,22.9,36000.0,19.1453,19.1787,19.0952,19.1119,36000.0
2008-01-25 11:30:00,22.9,22.98,22.89,22.98,5000.0,19.1119,19.1787,19.1036,19.1787,5000.0
2008-01-25 11:35:00,22.97,23.0,22.91,22.91,22600.0,19.1703,19.1954,19.1202,19.1202,22600.0
2008-01-25 11:40:00,22.91,22.93,22.91,22.93,5600.0,19.1202,19.1369,19.1202,19.1369,5600.0
2008-01-25 11:45:00,22.93,22.95,22.91,22.93,9200.0,19.1369,19.1536,19.1202,19.1369,9200.0
2008-01-25 11:50:00,22.9,22.91,22.89,22.9,12800.0,19.1119,19.1202,19.1036,19.1119,12800.0
2008-01-25 11:55:00,22.91,22.96,22.9,22.95,7800.0,19.1202,19.162,19.1119,19.1536,7800.0
2008-01-25 12:00:00,22.93,22.98,22.93,22.95,6600.0,19.1369,19.1787,19.1369,19.1536,6600.0
2008-01-25 12:05:00,22.94,22.95,22.92,22.92,4600.0,19.1453,19.1536,19.1286,19.1286,4600.0
2008-01-25 12:10:00,22.91,22.93,22.91,22.93,3800.0,19.1202,19.1369,19.1202,19.1369,3800.0
2008-01-25 12:15:00,22.93,22.97,22.93,22.97,7000.0,19.1369,19.1703,19.1369,19.1703,7000.0
2008-01-25 12:20:00,22.97,22.97,22.93,22.93,27000.0,19.1703,19.1703,19.1369,19.1369,27000.0
2008-01-25 12:25:00,22.93,22.98,22.93,22.96,20000.0,19.1369,19.1787,19.1369,19.162,20000.0
2008-01-25 12:30:00,22.96,22.96,22.95,22.96,3400.0,19.162,19.162,19.1536,19.162,3400.0
2008-01-25 12:35:00,22.96,22.96,22.93,22.93,6000.0,19.162,19.162,19.1369,19.1369,6000.0
2008-01-25 12:40:00,22.92,22.97,22.92,22.97,8400.0,19.1286,19.1703,19.1286,19.1703,8400.0
2008-01-25 12:45:00,22.97,22.98,22.9,22.92,17600.0,19.1703,19.1787,19.1119,19.1286,17600.0
2008-01-25 12:50:00,22.92,22.92,22.88,22.92,9800.0,19.1286,19.1286,19.0952,19.1286,9800.0
2008-01-25 12:55:00,22.89,22.93,22.84,22.93,29600.0,19.1036,19.1369,19.0618,19.1369,29600.0
2008-01-25 13:00:00,22.92,22.92,22.84,22.88,37400.0,19.1286,19.1286,19.0618,19.0952,37400.0
2008-01-25 13:05:00,22.89,22.92,22.89,22.91,17000.0,19.1036,19.1286,19.1036,19.1202,17000.0
2008-01-25 13:10:00,22.91,22.98,22.91,22.95,20200.0,19.1202,19.1787,19.1202,19.1536,20200.0
2008-01-25 13:15:00,22.95,22.96,22.88,22.95,10400.0,19.1536,19.162,19.0952,19.1536,10400.0
2008-01-25 13:20:00,22.94,22.95,22.88,22.88,10800.0,19.1453,19.1536,19.0952,19.0952,10800.0
2008-01-25 13:25:00,22.88,22.89,22.85,22.89,18800.0,19.0952,19.1036,19.0702,19.1036,18800.0
2008-01-25 13:30:00,22.89,22.9,22.86,22.86,5600.0,19.1036,19.1119,19.0785,19.0785,5600.0
2008-01-25 13:35:00,22.86,22.93,22.85,22.93,9600.0,19.0785,19.1369,19.0702,19.1369,9600.0
2008-01-25 13:40:00,22.93,22.94,22.87,22.89,8600.0,19.1369,19.1453,19.0869,19.1036,8600.0
2008-01-25 13:45:00,22.89,22.89,22.83,22.84,23400.0,19.1036,19.1036,19.0535,19.0618,23400.0
2008-01-25 13:50:00,22.85,22.86,22.84,22.85,6200.0,19.0702,19.0785,19.0618,19.0702,6200.0
2008-01-25 13:55:00,22.87,22.95,22.87,22.89,8000.0,19.0869,19.1536,19.0869,19.1036,8000.0
2008-01-25 14:00:00,22.89,22.89,22.84,22.86,12600.0,19.1036,19.1036,19.0618,19.0785,12600.0
2008-01-25 14:05:00,22.86,22.88,22.84,22.86,12600.0,19.0785,19.0952,19.0618,19.0785,12600.0
2008-01-25 14:10:00,22.87,22.9,22.86,22.89,8400.0,19.0869,19.1119,19.0785,19.1036,8400.0
2008-01-25 14:15:00,22.88,22.89,22.81,22.83,29800.0,19.0952,19.1036,19.0368,19.0535,29800.0
2008-01-25 14:20:00,22.83,22.95,22.83,22.93,18400.0,19.0535,19.1536,19.0535,19.1369,18400.0
2008-01-25 14:25:00,22.93,22.93,22.81,22.81,8800.0,19.1369,19.1369,19.0368,19.0368,8800.0
2008-01-25 14:30:00,22.81,22.83,22.79,22.8,15200.0,19.0368,19.0535,19.0201,19.0284,15200.0
2008-01-25 14:35:00,22.8,22.81,22.75,22.8,24000.0,19.0284,19.0368,18.9867,19.0284,24000.0
2008-01-25 14:40:00,22.79,22.81,22.74,22.79,9200.0,19.0201,19.0368,18.9784,19.0201,9200.0
2008-01-25 14:45:00,22.8,22.81,22.78,22.81,5200.0,19.0284,19.0368,19.0117,19.0368,5200.0
2008-01-25 14:50:00,22.79,22.84,22.78,22.84,12000.0,19.0201,19.0618,19.0117,19.0618,12000.0
2008-01-25 14:55:00,22.84,22.92,22.83,22.9,12400.0,19.0618,19.1286,19.0535,19.1119,12400.0
2008-01-25 15:00:00,22.89,22.91,22.85,22.91,13200.0,19.1036,19.1202,19.0702,19.1202,13200.0
2008-01-25 15:05:00,22.9,22.91,22.77,22.77,12200.0,19.1119,19.1202,19.0034,19.0034,12200.0
2008-01-25 15:10:00,22.78,22.86,22.74,22.86,33800.0,19.0117,19.0785,18.9784,19.0785,33800.0
2008-01-25 15:15:00,22.86,22.86,22.81,22.83,53800.0,19.0785,19.0785,19.0368,19.0535,53800.0
2008-01-25 15:20:00,22.84,22.86,22.81,22.82,62800.0,19.0618,19.0785,19.0368,19.0451,62800.0
2008-01-25 15:25:00,22.82,22.83,22.75,22.8,30600.0,19.0451,19.0535,18.9867,19.0284,30600.0
2008-01-25 15:30:00,22.8,22.8,22.72,22.78,18400.0,19.0284,19.0284,18.9617,19.0117,18400.0
2008-01-25 15:35:00,22.78,22.83,22.77,22.77,29400.0,19.0117,19.0535,19.0034,19.0034,29400.0
2008-01-25 15:40:00,22.77,22.83,22.75,22.75,12800.0,19.0034,19.0535,18.9867,18.9867,12800.0
2008-01-25 15:45:00,22.75,22.75,22.68,22.69,12400.0,18.9867,18.9867,18.9283,18.9366,12400.0
2008-01-25 15:50:00,22.64,22.69,22.61,22.69,20200.0,18.8949,18.9366,18.8699,18.9366,20200.0
2008-01-25 15:55:00,22.67,22.79,22.67,22.72,26000.0,18.9199,19.0201,18.9199,18.9617,26000.0
2008-01-28 09:30:00,22.8,22.85,22.64,22.66,16400.0,19.0284,19.0702,18.8949,18.9116,16400.0
2008-01-28 09:35:00,22.77,22.84,22.76,22.78,8800.0,19.0034,19.0618,18.9951,19.0117,8800.0
2008-01-28 09:40:00,22.77,22.85,22.72,22.81,14800.0,19.0034,19.0702,18.9617,19.0368,14800.0
2008-01-28 09:45:00,22.82,22.83,22.78,22.83,6400.0,19.0451,19.0535,19.0117,19.0535,6400.0
2008-01-28 09:50:00,22.83,22.88,22.81,22.82,22600.0,19.0535,19.0952,19.0368,19.0451,22600.0
2008-01-28 09:55:00,22.8,22.85,22.76,22.8,22400.0,19.0284,19.0702,18.9951,19.0284,22400.0
2008-01-28 10:00:00,22.79,22.84,22.78,22.83,20400.0,19.0201,19.0618,19.0117,19.0535,20400.0
2008-01-28 10:05:00,22.82,22.83,22.78,22.79,15400.0,19.0451,19.0535,19.0117,19.0201,15400.0
2008-01-28 10:10:00,22.79,22.83,22.78,22.78,15400.0,19.0201,19.0535,19.0117,19.0117,15400.0
2008-01-28 10:15:00,22.79,22.82,22.78,22.82,15600.0,19.0201,19.0451,19.0117,19.0451,15600.0
2008-01-28 10:20:00,22.82,22.86,22.82,22.83,26600.0,19.0451,19.0785,19.0451,19.0535,26600.0
2008-01-28 10:25:00,22.83,22.88,22.83,22.87,12400.0,19.0535,19.0952,19.0535,19.0869,12400.0
2008-01-28 10:30:00,22.87,22.9,22.84,22.87,21800.0,19.0869,19.1119,19.0618,19.0869,21800.0
2008-01-28 10:35:00,22.86,22.89,22.84,22.86,12000.0,19.0785,19.1036,19.0618,19.0785,12000.0
2008-01-28 10:40:00,22.86,22.91,22.83,22.83,12600.0,19.0785,19.1202,19.0535,19.0535,12600.0
2008-01-28 10:45:00,22.84,22.9,22.84,22.87,10200.0,19.0618,19.1119,19.0618,19.0869,10200.0
2008-01-28 10:50:00,22.87,22.91,22.87,22.89,11200.0,19.0869,19.1202,19.0869,19.1036,11200.0
2008-01-28 10:55:00,22.92,22.98,22.9,22.97,6200.0,19.1286,19.1787,19.1119,19.1703,6200.0
2008-01-28 11:00:00,22.96,23.03,22.95,23.03,6200.0,19.162,19.2204,19.1536,19.2204,6200.0
2008-01-28 11:05:00,23.02,23.03,22.97,22.97,8000.0,19.212,19.2204,19.1703,19.1703,8000.0
2008-01-28 11:10:00,22.97,23.04,22.97,22.99,6800.0,19.1703,19.2287,19.1703,19.187,6800.0
2008-01-28 11:15:00,22.98,23.0,22.95,22.97,4800.0,19.1787,19.1954,19.1536,19.1703,4800.0
2008-01-28 11:20:00,22.96,23.04,22.96,23.04,4600.0,19.162,19.2287,19.162,19.2287,4600.0
2008-01-28 11:25:00,23.03,23.07,23.0,23.0,15400.0,19.2204,19.2538,19.1954,19.1954,15400.0
2008-01-28 11:30:00,22.98,23.03,22.94,23.02,5000.0,19.1787,19.2204,19.1453,19.212,5000.0
2008-01-28 11:35:00,23.03,23.07,23.01,23.03,9400.0,19.2204,19.2538,19.2037,19.2204,9400.0
2008-01-28 11:40:00,23.04,23.06,23.02,23.02,9000.0,19.2287,19.2454,19.212,19.212,9000.0
2008-01-28 11:45:00,23.03,23.1,23.02,23.1,10400.0,19.2204,19.2788,19.212,19.2788,10400.0
2008-01-28 11:50:00,23.11,23.13,23.09,23.11,6600.0,19.2872,19.3039,19.2705,19.2872,6600.0
2008-01-28 11:55:00,23.11,23.11,23.07,23.07,8800.0,19.2872,19.2872,19.2538,19.2538,8800.0
2008-01-28 12:00:00,23.07,23.09,23.04,23.05,6200.0,19.2538,19.2705,19.2287,19.2371,6200.0
2008-01-28 12:05:00,23.05,23.05,22.91,22.91,13600.0,19.2371,19.2371,19.1202,19.1202,13600.0
2008-01-28 12:10:00,22.91,22.93,22.91,22.91,9200.0,19.1202,19.1369,19.1202,19.1202,9200.0
2008-01-28 12:15:00,22.91,22.95,22.88,22.95,7600.0,19.1202,19.1536,19.0952,19.1536,7600.0
2008-01-28 12:20:00,22.95,22.99,22.93,22.99,6600.0,19.1536,19.187,19.1369,19.187,6600.0
2008-01-28 12:25:00,22.99,22.99,22.91,22.92,7600.0,19.187,19.187,19.1202,19.1286,7600.0
2008-01-28 12:30:00,22.92,22.96,22.91,22.93,5000.0,19.1286,19.162,19.1202,19.1369,5000.0
2008-01-28 12:35:00,22.93,22.93,22.89,22.92,9000.0,19.1369,19.1369,19.1036,19.1286,9000.0
2008-01-28 12:40:00,22.91,22.97,22.9,22.96,6400.0,19.1202,19.1703,19.1119,19.162,6400.0
2008-01-28 12:45:00,22.96,23.0,22.96,22.97,6800.0,19.162,19.1954,19.162,19.1703,6800.0
2008-01-28 12:50:00,22.95,22.95,22.93,22.93,4400.0,19.1536,19.1536,19.1369,19.1369,4400.0
2008-01-28 12:55:00,22.93,22.93,22.93,22.93,1800.0,19.1369,19.1369,19.1369,19.1369,1800.0
2008-01-28 13:00:00,22.93,22.99,22.93,22.99,10800.0,19.1369,19.187,19.1369,19.187,10800.0
2008-01-28 13:05:00,22.98,22.98,22.93,22.93,8600.0,19.1787,19.1787,19.1369,19.1369,8600.0
2008-01-28 13:10:00,22.93,22.93,22.88,22.91,7800.0,19.1369,19.1369,19.0952,19.1202,7800.0
2008-01-28 13:15:00,22.92,22.92,22.84,22.84,14200.0,19.1286,19.1286,19.0618,19.0618,14200.0
2008-01-28 13:20:00,22.86,22.88,22.84,22.87,11800.0,19.0785,19.0952,19.0618,19.0869,11800.0
2008-01-28 13:25:00,22.87,22.93,22.86,22.93,18000.0,19.0869,19.1369,19.0785,19.1369,18000.0
2008-01-28 13:30:00,22.93,22.97,22.92,22.96,24400.0,19.1369,19.1703,19.1286,19.162,24400.0
2008-01-28 13:35:00,22.96,22.97,22.95,22.96,9000.0,19.162,19.1703,19.1536,19.162,9000.0
2008-01-28 13:40:00,22.96,22.98,22.95,22.98,9600.0,19.162,19.1787,19.1536,19.1787,9600.0
2008-01-28 13:45:00,22.96,22.97,22.95,22.95,4400.0,19.162,19.1703,19.1536,19.1536,4400.0
2008-01-28 13:50:00,22.96,23.18,22.96,23.07,36000.0,19.162,19.3456,19.162,19.2538,36000.0
2008-01-28 13:55:00,23.08,23.09,23.05,23.05,10000.0,19.2621,19.2705,19.2371,19.2371,10000.0
2008-01-28 14:00:00,23.03,23.08,23.02,23.06,9200.0,19.2204,19.2621,19.212,19.2454,9200.0
2008-01-28 14:05:00,23.04,23.08,23.04,23.08,8400.0,19.2287,19.2621,19.2287,19.2621,8400.0
2008-01-28 14:10:00,23.07,23.08,23.06,23.07,7600.0,19.2538,19.2621,19.2454,19.2538,7600.0
2008-01-28 14:15:00,23.07,23.08,23.05,23.07,8400.0,19.2538,19.2621,19.2371,19.2538,8400.0
2008-01-28 14:20:00,23.08,23.1,23.05,23.05,14000.0,19.2621,19.2788,19.2371,19.2371,14000.0
2008-01-28 14:25:00,23.04,23.06,23.0,23.0,12000.0,19.2287,19.2454,19.1954,19.1954,12000.0
2008-01-28 14:30:00,22.99,23.06,22.98,23.06,10200.0,19.187,19.2454,19.1787,19.2454,10200.0
2008-01-28 14:35:00,23.06,23.1,23.06,23.08,6400.0,19.2454,19.2788,19.2454,19.2621,6400.0
2008-01-28 14:40:00,23.08,23.09,23.07,23.07,12400.0,19.2621,19.2705,19.2538,19.2538,12400.0
2008-01-28 14:45:00,23.07,23.08,23.02,23.03,8800.0,19.2538,19.2621,19.212,19.2204,8800.0
2008-01-28 14:50:00,23.02,23.02,22.99,23.02,7800.0,19.212,19.212,19.187,19.212,7800.0
2008-01-28 14:55:00,23.0,23.03,22.99,23.01,6000.0,19.1954,19.2204,19.187,19.2037,6000.0
2008-01-28 15:00:00,23.03,23.1,23.02,23.1,20400.0,19.2204,19.2788,19.212,19.2788,20400.0
2008-01-28 15:05:00,23.09,23.1,22.99,23.04,16000.0,19.2705,19.2788,19.187,19.2287,16000.0
2008-01-28 15:10:00,23.04,23.04,22.93,22.93,10600.0,19.2287,19.2287,19.1369,19.1369,10600.0
2008-01-28 15:15:00,22.93,23.02,22.9,22.9,290000.0,19.1369,19.212,19.1119,19.1119,290000.0
2008-01-28 15:20:00,22.9,23.0,22.89,23.0,28400.0,19.1119,19.1954,19.1036,19.1954,28400.0
2008-01-28 15:25:00,23.0,23.01,22.94,22.96,15600.0,19.1954,19.2037,19.1453,19.162,15600.0
2008-01-28 15:30:00,22.95,23.0,22.9,22.91,21400.0,19.1536,19.1954,19.1119,19.1202,21400.0
2008-01-28 15:35:00,22.89,22.99,22.89,22.99,24200.0,19.1036,19.187,19.1036,19.187,24200.0
2008-01-28 15:40:00,23.0,23.04,22.99,23.04,19600.0,19.1954,19.2287,19.187,19.2287,19600.0
2008-01-28 15:45:00,23.05,23.05,22.98,23.0,28600.0,19.2371,19.2371,19.1787,19.1954,28600.0
2008-01-28 15:50:00,22.99,23.08,22.99,23.04,31800.0,19.187,19.2621,19.187,19.2287,31800.0
2008-01-28 15:55:00,23.04,23.08,23.0,23.08,37800.0,19.2287,19.2621,19.1954,19.2621,37800.0
2008-01-29 09:30:00,23.33,23.42,23.33,23.38,66800.0,19.4708,19.5459,19.4708,19.5125,66800.0
2008-01-29 09:35:00,23.39,23.64,23.23,23.35,23400.0,19.5208,19.7295,19.3873,19.4875,23400.0
2008-01-29 09:40:00,23.36,23.41,23.18,23.18,12600.0,19.4958,19.5375,19.3456,19.3456,12600.0
2008-01-29 09:45:00,23.19,23.23,23.16,23.23,5600.0,19.3539,19.3873,19.3289,19.3873,5600.0
2008-01-29 09:50:00,23.28,23.36,23.28,23.34,6000.0,19.429,19.4958,19.429,19.4791,6000.0
2008-01-29 09:55:00,23.35,23.38,23.31,23.33,8200.0,19.4875,19.5125,19.4541,19.4708,8200.0
2008-01-29 10:00:00,23.34,23.37,23.17,23.24,14600.0,19.4791,19.5042,19.3372,19.3957,14600.0
2008-01-29 10:05:00,23.24,23.34,23.24,23.27,5600.0,19.3957,19.4791,19.3957,19.4207,5600.0
2008-01-29 10:10:00,23.3,23.36,23.28,23.32,6600.0,19.4457,19.4958,19.429,19.4624,6600.0
2008-01-29 10:15:00,23.32,23.35,23.32,23.34,3400.0,19.4624,19.4875,19.4624,19.4791,3400.0
2008-01-29 10:20:00,23.36,23.38,23.35,23.35,4200.0,19.4958,19.5125,19.4875,19.4875,4200.0
2008-01-29 10:25:00,23.35,23.35,23.33,23.34,4600.0,19.4875,19.4875,19.4708,19.4791,4600.0
2008-01-29 10:30:00,23.35,23.36,23.35,23.35,3200.0,19.4875,19.4958,19.4875,19.4875,3200.0
2008-01-29 10:35:00,23.35,23.39,23.35,23.38,6800.0,19.4875,19.5208,19.4875,19.5125,6800.0
2008-01-29 10:40:00,23.37,23.43,23.35,23.42,9800.0,19.5042,19.5542,19.4875,19.5459,9800.0
2008-01-29 10:45:00,23.41,23.42,23.36,23.37,8200.0,19.5375,19.5459,19.4958,19.5042,8200.0
2008-01-29 10:50:00,23.36,23.39,23.36,23.39,1600.0,19.4958,19.5208,19.4958,19.5208,1600.0
2008-01-29 10:55:00,23.41,23.43,23.38,23.4,10600.0,19.5375,19.5542,19.5125,19.5292,10600.0
2008-01-29 11:00:00,23.39,23.43,23.39,23.42,8000.0,19.5208,19.5542,19.5208,19.5459,8000.0
2008-01-29 11:05:00,23.43,23.43,23.36,23.36,10200.0,19.5542,19.5542,19.4958,19.4958,10200.0
2008-01-29 11:10:00,23.38,23.38,23.33,23.33,7800.0,19.5125,19.5125,19.4708,19.4708,7800.0
2008-01-29 11:15:00,23.31,23.31,23.25,23.25,6800.0,19.4541,19.4541,19.404,19.404,6800.0
2008-01-29 11:20:00,23.25,23.25,23.23,23.24,8800.0,19.404,19.404,19.3873,19.3957,8800.0
2008-01-29 11:25:00,23.24,23.27,23.23,23.27,4600.0,19.3957,19.4207,19.3873,19.4207,4600.0
2008-01-29 11:30:00,23.25,23.31,23.25,23.3,3200.0,19.404,19.4541,19.404,19.4457,3200.0
2008-01-29 11:35:00,23.31,23.33,23.3,23.33,2400.0,19.4541,19.4708,19.4457,19.4708,2400.0
2008-01-29 11:40:00,23.32,23.36,23.32,23.36,7200.0,19.4624,19.4958,19.4624,19.4958,7200.0
2008-01-29 11:45:00,23.35,23.36,23.32,23.33,5600.0,19.4875,19.4958,19.4624,19.4708,5600.0
2008-01-29 11:50:00,23.36,23.36,23.34,23.34,15600.0,19.4958,19.4958,19.4791,19.4791,15600.0
2008-01-29 11:55:00,23.33,23.35,23.33,23.33,6600.0,19.4708,19.4875,19.4708,19.4708,6600.0
2008-01-29 12:00:00,23.33,23.35,23.32,23.35,3200.0,19.4708,19.4875,19.4624,19.4875,3200.0
2008-01-29 12:05:00,23.34,23.36,23.32,23.33,3800.0,19.4791,19.4958,19.4624,19.4708,3800.0
2008-01-29 12:10:00,23.33,23.34,23.31,23.31,4000.0,19.4708,19.4791,19.4541,19.4541,4000.0
2008-01-29 12:15:00,23.3,23.3,23.27,23.27,2400.0,19.4457,19.4457,19.4207,19.4207,2400.0
2008-01-29 12:20:00,23.27,23.29,23.26,23.26,5000.0,19.4207,19.4374,19.4123,19.4123,5000.0
2008-01-29 12:25:00,23.25,23.25,23.16,23.17,7600.0,19.404,19.404,19.3289,19.3372,7600.0
2008-01-29 12:30:00,23.17,23.19,23.17,23.17,8400.0,19.3372,19.3539,19.3372,19.3372,8400.0
2008-01-29 12:35:00,23.17,23.17,23.16,23.16,2000.0,19.3372,19.3372,19.3289,19.3289,2000.0
2008-01-29 12:40:00,23.16,23.17,23.15,23.15,5200.0,19.3289,19.3372,19.3205,19.3205,5200.0
2008-01-29 12:45:00,23.16,23.18,23.15,23.18,5000.0,19.3289,19.3456,19.3205,19.3456,5000.0
2008-01-29 12:50:00,23.18,23.22,23.18,23.22,7600.0,19.3456,19.379,19.3456,19.379,7600.0
2008-01-29 12:55:00,23.21,23.24,23.21,23.24,3600.0,19.3706,19.3957,19.3706,19.3957,3600.0
2008-01-29 13:00:00,23.23,23.25,23.23,23.24,3400.0,19.3873,19.404,19.3873,19.3957,3400.0
2008-01-29 13:05:00,23.24,23.24,23.22,23.22,3000.0,19.3957,19.3957,19.379,19.379,3000.0
2008-01-29 13:10:00,23.22,23.25,23.22,23.23,3600.0,19.379,19.404,19.379,19.3873,3600.0
2008-01-29 13:15:00,23.24,23.25,23.24,23.24,2400.0,19.3957,19.404,19.3957,19.3957,2400.0
2008-01-29 13:20:00,23.24,23.28,23.24,23.27,4400.0,19.3957,19.429,19.3957,19.4207,4400.0
2008-01-29 13:25:00,23.27,23.3,23.27,23.29,4200.0,19.4207,19.4457,19.4207,19.4374,4200.0
2008-01-29 13:30:00,23.3,23.3,23.27,23.28,5000.0,19.4457,19.4457,19.4207,19.429,5000.0
2008-01-29 13:35:00,23.28,23.3,23.27,23.3,4200.0,19.429,19.4457,19.4207,19.4457,4200.0
2008-01-29 13:40:00,23.31,23.31,23.29,23.29,5800.0,19.4541,19.4541,19.4374,19.4374,5800.0
2008-01-29 13:45:00,23.29,23.29,23.27,23.29,4200.0,19.4374,19.4374,19.4207,19.4374,4200.0
2008-01-29 13:50:00,23.28,23.29,23.27,23.27,4400.0,19.429,19.4374,19.4207,19.4207,4400.0
2008-01-29 13:55:00,23.28,23.31,23.26,23.26,9600.0,19.429,19.4541,19.4123,19.4123,9600.0
2008-01-29 14:00:00,23.27,23.27,23.23,23.23,7000.0,19.4207,19.4207,19.3873,19.3873,7000.0
2008-01-29 14:05:00,23.22,23.22,23.18,23.18,6800.0,19.379,19.379,19.3456,19.3456,6800.0
2008-01-29 14:10:00,23.18,23.21,23.18,23.2,6800.0,19.3456,19.3706,19.3456,19.3623,6800.0
2008-01-29 14:15:00,23.2,23.27,23.2,23.25,8600.0,19.3623,19.4207,19.3623,19.404,8600.0
2008-01-29 14:20:00,23.25,23.25,23.21,23.22,7200.0,19.404,19.404,19.3706,19.379,7200.0
2008-01-29 14:25:00,23.22,23.27,23.22,23.27,3400.0,19.379,19.4207,19.379,19.4207,3400.0
2008-01-29 14:30:00,23.27,23.29,23.26,23.29,7400.0,19.4207,19.4374,19.4123,19.4374,7400.0
2008-01-29 14:35:00,23.29,23.29,23.25,23.27,5400.0,19.4374,19.4374,19.404,19.4207,5400.0
2008-01-29 14:40:00,23.28,23.28,23.23,23.25,5400.0,19.429,19.429,19.3873,19.404,5400.0
2008-01-29 14:45:00,23.26,23.29,23.26,23.29,5200.0,19.4123,19.4374,19.4123,19.4374,5200.0
2008-01-29 14:50:00,23.3,23.32,23.29,23.3,7400.0,19.4457,19.4624,19.4374,19.4457,7400.0
2008-01-29 14:55:00,23.3,23.32,23.28,23.28,8000.0,19.4457,19.4624,19.429,19.429,8000.0
2008-01-29 15:00:00,23.28,23.3,23.27,23.3,5800.0,19.429,19.4457,19.4207,19.4457,5800.0
2008-01-29 15:05:00,23.29,23.36,23.29,23.36,10600.0,19.4374,19.4958,19.4374,19.4958,10600.0
2008-01-29 15:10:00,23.35,23.36,23.26,23.26,16000.0,19.4875,19.4958,19.4123,19.4123,16000.0
2008-01-29 15:15:00,23.25,23.26,23.24,23.25,9800.0,19.404,19.4123,19.3957,19.404,9800.0
2008-01-29 15:20:00,23.25,23.29,23.25,23.29,9000.0,19.404,19.4374,19.404,19.4374,9000.0
2008-01-29 15:25:00,23.29,23.29,23.25,23.25,11000.0,19.4374,19.4374,19.404,19.404,11000.0
2008-01-29 15:30:00,23.26,23.27,23.22,23.27,14200.0,19.4123,19.4207,19.379,19.4207,14200.0
2008-01-29 15:35:00,23.27,23.3,23.26,23.29,13000.0,19.4207,19.4457,19.4123,19.4374,13000.0
2008-01-29 15:40:00,23.29,23.32,23.29,23.3,15400.0,19.4374,19.4624,19.4374,19.4457,15400.0
2008-01-29 15:45:00,23.3,23.35,23.3,23.32,24000.0,19.4457,19.4875,19.4457,19.4624,24000.0
2008-01-29 15:50:00,23.31,23.33,23.25,23.27,24600.0,19.4541,19.4708,19.404,19.4207,24600.0
2008-01-29 15:55:00,23.25,23.29,23.23,23.24,49000.0,19.404,19.4374,19.3873,19.3957,49000.0
2008-01-30 09:35:00,22.93,22.93,22.73,22.83,43600.0,19.1369,19.1369,18.97,19.0535,43600.0
2008-01-30 09:40:00,22.81,22.94,22.81,22.9,17200.0,19.0368,19.1453,19.0368,19.1119,17200.0
2008-01-30 09:45:00,22.89,22.93,22.85,22.86,18000.0,19.1036,19.1369,19.0702,19.0785,18000.0
2008-01-30 09:50:00,22.85,22.92,22.85,22.9,16400.0,19.0702,19.1286,19.0702,19.1119,16400.0
2008-01-30 09:55:00,22.93,22.93,22.88,22.9,9200.0,19.1369,19.1369,19.0952,19.1119,9200.0
2008-01-30 10:00:00,22.9,22.92,22.89,22.9,14000.0,19.1119,19.1286,19.1036,19.1119,14000.0
2008-01-30 10:05:00,22.91,22.92,22.86,22.9,11000.0,19.1202,19.1286,19.0785,19.1119,11000.0
2008-01-30 10:10:00,22.9,22.94,22.88,22.9,10200.0,19.1119,19.1453,19.0952,19.1119,10200.0
2008-01-30 10:15:00,22.89,22.93,22.89,22.93,5800.0,19.1036,19.1369,19.1036,19.1369,5800.0
2008-01-30 10:20:00,22.93,22.93,22.91,22.91,9000.0,19.1369,19.1369,19.1202,19.1202,9000.0
2008-01-30 10:25:00,22.93,22.96,22.92,22.94,4600.0,19.1369,19.162,19.1286,19.1453,4600.0
2008-01-30 10:30:00,22.95,22.95,22.91,22.93,7000.0,19.1536,19.1536,19.1202,19.1369,7000.0
2008-01-30 10:35:00,22.93,22.93,22.9,22.9,10000.0,19.1369,19.1369,19.1119,19.1119,10000.0
2008-01-30 10:40:00,22.92,22.93,22.9,22.93,5800.0,19.1286,19.1369,19.1119,19.1369,5800.0
2008-01-30 10:45:00,22.93,22.94,22.93,22.93,6400.0,19.1369,19.1453,19.1369,19.1369,6400.0
2008-01-30 10:50:00,22.93,22.93,22.92,22.93,9400.0,19.1369,19.1369,19.1286,19.1369,9400.0
2008-01-30 10:55:00,22.93,22.93,22.91,22.91,3600.0,19.1369,19.1369,19.1202,19.1202,3600.0
2008-01-30 11:00:00,22.92,22.93,22.91,22.92,7200.0,19.1286,19.1369,19.1202,19.1286,7200.0
2008-01-30 11:05:00,22.93,22.95,22.92,22.92,9800.0,19.1369,19.1536,19.1286,19.1286,9800.0
2008-01-30 11:10:00,22.92,22.92,22.91,22.92,1200.0,19.1286,19.1286,19.1202,19.1286,1200.0
2008-01-30 11:15:00,22.92,22.93,22.9,22.93,2800.0,19.1286,19.1369,19.1119,19.1369,2800.0
2008-01-30 11:20:00,22.92,22.92,22.89,22.9,9400.0,19.1286,19.1286,19.1036,19.1119,9400.0
2008-01-30 11:25:00,22.91,22.91,22.9,22.9,4600.0,19.1202,19.1202,19.1119,19.1119,4600.0
2008-01-30 11:30:00,22.9,22.91,22.9,22.9,6000.0,19.1119,19.1202,19.1119,19.1119,6000.0
2008-01-30 11:35:00,22.89,22.91,22.88,22.9,6200.0,19.1036,19.1202,19.0952,19.1119,6200.0
2008-01-30 11:40:00,22.89,22.9,22.88,22.88,5400.0,19.1036,19.1119,19.0952,19.0952,5400.0
2008-01-30 11:45:00,22.9,22.92,22.89,22.91,6000.0,19.1119,19.1286,19.1036,19.1202,6000.0
2008-01-30 11:50:00,22.91,22.91,22.9,22.9,4000.0,19.1202,19.1202,19.1119,19.1119,4000.0
2008-01-30 11:55:00,22.89,22.91,22.89,22.91,6200.0,19.1036,19.1202,19.1036,19.1202,6200.0
2008-01-30 12:00:00,22.9,22.92,22.9,22.9,9000.0,19.1119,19.1286,19.1119,19.1119,9000.0
2008-01-30 12:05:00,22.92,22.93,22.91,22.92,5600.0,19.1286,19.1369,19.1202,19.1286,5600.0
2008-01-30 12:10:00,22.92,22.95,22.9,22.9,14800.0,19.1286,19.1536,19.1119,19.1119,14800.0
2008-01-30 12:15:00,22.91,22.91,22.88,22.88,4600.0,19.1202,19.1202,19.0952,19.0952,4600.0
2008-01-30 12:20:00,22.89,22.9,22.89,22.9,2800.0,19.1036,19.1119,19.1036,19.1119,2800.0
2008-01-30 12:25:00,22.89,22.89,22.85,22.86,6400.0,19.1036,19.1036,19.0702,19.0785,6400.0
2008-01-30 12:30:00,22.86,22.86,22.86,22.86,2000.0,19.0785,19.0785,19.0785,19.0785,2000.0
2008-01-30 12:35:00,22.86,22.86,22.85,22.86,5400.0,19.0785,19.0785,19.0702,19.0785,5400.0
2008-01-30 12:40:00,22.86,22.9,22.86,22.9,9200.0,19.0785,19.1119,19.0785,19.1119,9200.0
2008-01-30 12:45:00,22.9,22.91,22.9,22.91,3400.0,19.1119,19.1202,19.1119,19.1202,3400.0
2008-01-30 12:50:00,22.9,22.91,22.88,22.9,12400.0,19.1119,19.1202,19.0952,19.1119,12400.0
2008-01-30 12:55:00,22.9,22.92,22.9,22.92,5600.0,19.1119,19.1286,19.1119,19.1286,5600.0
2008-01-30 13:00:00,22.91,22.93,22.91,22.93,8400.0,19.1202,19.1369,19.1202,19.1369,8400.0
2008-01-30 13:05:00,22.93,22.93,22.92,22.92,12800.0,19.1369,19.1369,19.1286,19.1286,12800.0
2008-01-30 13:10:00,22.93,22.93,22.89,22.91,8800.0,19.1369,19.1369,19.1036,19.1202,8800.0
2008-01-30 13:15:00,22.93,22.93,22.91,22.93,4200.0,19.1369,19.1369,19.1202,19.1369,4200.0
2008-01-30 13:20:00,22.93,22.94,22.9,22.9,7400.0,19.1369,19.1453,19.1119,19.1119,7400.0
2008-01-30 13:25:00,22.91,22.92,22.9,22.91,5600.0,19.1202,19.1286,19.1119,19.1202,5600.0
2008-01-30 13:30:00,22.91,22.93,22.91,22.93,3400.0,19.1202,19.1369,19.1202,19.1369,3400.0
2008-01-30 13:35:00,22.92,22.93,22.91,22.91,4200.0,19.1286,19.1369,19.1202,19.1202,4200.0
2008-01-30 13:40:00,22.91,22.91,22.91,22.91,2400.0,19.1202,19.1202,19.1202,19.1202,2400.0
2008-01-30 13:45:00,22.91,22.91,22.89,22.91,4800.0,19.1202,19.1202,19.1036,19.1202,4800.0
2008-01-30 13:50:00,22.91,22.93,22.91,22.93,7600.0,19.1202,19.1369,19.1202,19.1369,7600.0
2008-01-30 13:55:00,22.93,22.95,22.9,22.9,12200.0,19.1369,19.1536,19.1119,19.1119,12200.0
2008-01-30 14:00:00,22.92,22.92,22.9,22.92,15200.0,19.1286,19.1286,19.1119,19.1286,15200.0
2008-01-30 14:05:00,22.91,22.92,22.88,22.88,11200.0,19.1202,19.1286,19.0952,19.0952,11200.0
2008-01-30 14:10:00,22.89,22.95,22.85,22.88,24400.0,19.1036,19.1536,19.0702,19.0952,24400.0
2008-01-30 14:15:00,22.86,22.99,22.86,22.92,41000.0,19.0785,19.187,19.0785,19.1286,41000.0
2008-01-30 14:20:00,22.9,22.93,22.86,22.9,17800.0,19.1119,19.1369,19.0785,19.1119,17800.0
2008-01-30 14:25:00,22.92,22.95,22.9,22.91,38000.0,19.1286,19.1536,19.1119,19.1202,38000.0
2008-01-30 14:30:00,22.91,22.92,22.85,22.88,12400.0,19.1202,19.1286,19.0702,19.0952,12400.0
2008-01-30 14:35:00,22.88,22.89,22.82,22.82,18400.0,19.0952,19.1036,19.0451,19.0451,18400.0
2008-01-30 14:40:00,22.85,22.92,22.81,22.86,27800.0,19.0702,19.1286,19.0368,19.0785,27800.0
2008-01-30 14:45:00,22.87,22.9,22.8,22.87,27600.0,19.0869,19.1119,19.0284,19.0869,27600.0
2008-01-30 14:50:00,22.87,22.91,22.85,22.9,13200.0,19.0869,19.1202,19.0702,19.1119,13200.0
2008-01-30 14:55:00,22.89,22.91,22.85,22.9,7000.0,19.1036,19.1202,19.0702,19.1119,7000.0
2008-01-30 15:00:00,22.95,22.98,22.93,22.96,4200.0,19.1536,19.1787,19.1369,19.162,4200.0
2008-01-30 15:05:00,22.96,23.02,22.94,22.95,10800.0,19.162,19.212,19.1453,19.1536,10800.0
2008-01-30 15:10:00,22.96,22.96,22.92,22.92,5000.0,19.162,19.162,19.1286,19.1286,5000.0
2008-01-30 15:15:00,22.92,22.95,22.86,22.92,56600.0,19.1286,19.1536,19.0785,19.1286,56600.0
2008-01-30 15:20:00,22.94,22.94,22.89,22.9,9600.0,19.1453,19.1453,19.1036,19.1119,9600.0
2008-01-30 15:25:00,22.88,22.96,22.88,22.96,10000.0,19.0952,19.162,19.0952,19.162,10000.0
2008-01-30 15:30:00,22.96,22.98,22.91,22.94,27400.0,19.162,19.1787,19.1202,19.1453,27400.0
2008-01-30 15:35:00,22.94,22.98,22.91,22.93,45000.0,19.1453,19.1787,19.1202,19.1369,45000.0
2008-01-30 15:40:00,22.93,22.94,22.82,22.84,20000.0,19.1369,19.1453,19.0451,19.0618,20000.0
2008-01-30 15:45:00,22.78,22.83,22.74,22.83,18400.0,19.0117,19.0535,18.9784,19.0535,18400.0
2008-01-30 15:50:00,22.83,22.86,22.8,22.8,23000.0,19.0535,19.0785,19.0284,19.0284,23000.0
2008-01-30 15:55:00,22.8,22.84,22.75,22.75,60200.0,19.0284,19.0618,18.9867,18.9867,60200.0
2008-01-31 09:30:00,22.44,22.49,22.35,22.47,26400.0,18.728,18.7697,18.6529,18.753,26400.0
2008-01-31 09:35:00,22.49,22.49,22.45,22.48,2600.0,18.7697,18.7697,18.7363,18.7614,2600.0
2008-01-31 09:40:00,22.48,22.61,22.47,22.61,14400.0,18.7614,18.8699,18.753,18.8699,14400.0
2008-01-31 09:45:00,22.59,22.61,22.56,22.61,10800.0,18.8532,18.8699,18.8281,18.8699,10800.0
2008-01-31 09:50:00,22.61,22.78,22.54,22.68,57000.0,18.8699,19.0117,18.8114,18.9283,57000.0
2008-01-31 09:55:00,22.67,22.7,22.63,22.64,33200.0,18.9199,18.945,18.8866,18.8949,33200.0
2008-01-31 10:00:00,22.64,22.68,22.61,22.62,19200.0,18.8949,18.9283,18.8699,18.8782,19200.0
2008-01-31 10:05:00,22.62,22.82,22.61,22.82,22000.0,18.8782,19.0451,18.8699,19.0451,22000.0
2008-01-31 10:10:00,22.8,22.86,22.78,22.86,56200.0,19.0284,19.0785,19.0117,19.0785,56200.0
2008-01-31 10:15:00,22.86,22.86,22.73,22.73,27600.0,19.0785,19.0785,18.97,18.97,27600.0
2008-01-31 10:20:00,22.72,22.73,22.67,22.71,17800.0,18.9617,18.97,18.9199,18.9533,17800.0
2008-01-31 10:25:00,22.7,22.74,22.65,22.7,12800.0,18.945,18.9784,18.9033,18.945,12800.0
2008-01-31 10:30:00,22.7,22.71,22.67,22.69,13200.0,18.945,18.9533,18.9199,18.9366,13200.0
2008-01-31 10:35:00,22.68,22.68,22.6,22.6,10200.0,18.9283,18.9283,18.8615,18.8615,10200.0
2008-01-31 10:40:00,22.61,22.68,22.61,22.64,11000.0,18.8699,18.9283,18.8699,18.8949,11000.0
2008-01-31 10:45:00,22.67,22.67,22.61,22.65,7400.0,18.9199,18.9199,18.8699,18.9033,7400.0
2008-01-31 10:50:00,22.66,22.68,22.61,22.62,4800.0,18.9116,18.9283,18.8699,18.8782,4800.0
2008-01-31 10:55:00,22.64,22.72,22.64,22.7,12600.0,18.8949,18.9617,18.8949,18.945,12600.0
2008-01-31 11:00:00,22.7,22.73,22.7,22.73,12000.0,18.945,18.97,18.945,18.97,12000.0
2008-01-31 11:05:00,22.73,22.73,22.69,22.73,15400.0,18.97,18.97,18.9366,18.97,15400.0
2008-01-31 11:10:00,22.73,22.77,22.72,22.77,11000.0,18.97,19.0034,18.9617,19.0034,11000.0
2008-01-31 11:15:00,22.76,22.78,22.75,22.76,10800.0,18.9951,19.0117,18.9867,18.9951,10800.0
2008-01-31 11:20:00,22.76,22.86,22.75,22.86,12400.0,18.9951,19.0785,18.9867,19.0785,12400.0
2008-01-31 11:25:00,22.86,23.03,22.86,23.02,12600.0,19.0785,19.2204,19.0785,19.212,12600.0
2008-01-31 11:30:00,23.0,23.01,22.97,22.99,10400.0,19.1954,19.2037,19.1703,19.187,10400.0
2008-01-31 11:35:00,22.99,23.02,22.96,22.98,6600.0,19.187,19.212,19.162,19.1787,6600.0
2008-01-31 11:40:00,22.97,22.97,22.95,22.97,14600.0,19.1703,19.1703,19.1536,19.1703,14600.0
2008-01-31 11:45:00,22.95,23.02,22.95,23.02,6200.0,19.1536,19.212,19.1536,19.212,6200.0
2008-01-31 11:50:00,23.03,23.2,23.02,23.17,10600.0,19.2204,19.3623,19.212,19.3372,10600.0
2008-01-31 11:55:00,23.17,23.17,23.08,23.08,6400.0,19.3372,19.3372,19.2621,19.2621,6400.0
2008-01-31 12:00:00,23.1,23.1,23.09,23.1,3200.0,19.2788,19.2788,19.2705,19.2788,3200.0
2008-01-31 12:05:00,23.09,23.1,23.07,23.09,2800.0,19.2705,19.2788,19.2538,19.2705,2800.0
2008-01-31 12:10:00,23.1,23.11,23.06,23.09,5800.0,19.2788,19.2872,19.2454,19.2705,5800.0
2008-01-31 12:15:00,23.06,23.08,23.0,23.0,8000.0,19.2454,19.2621,19.1954,19.1954,8000.0
2008-01-31 12:20:00,23.01,23.03,23.0,23.01,5200.0,19.2037,19.2204,19.1954,19.2037,5200.0
2008-01-31 12:25:00,23.0,23.03,22.96,23.03,8600.0,19.1954,19.2204,19.162,19.2204,8600.0
2008-01-31 12:30:00,23.04,23.06,23.03,23.04,5600.0,19.2287,19.2454,19.2204,19.2287,5600.0
2008-01-31 12:35:00,23.04,23.04,23.0,23.02,5000.0,19.2287,19.2287,19.1954,19.212,5000.0
2008-01-31 12:40:00,23.03,23.04,22.95,23.03,11000.0,19.2204,19.2287,19.1536,19.2204,11000.0
2008-01-31 12:45:00,23.03,23.04,23.02,23.02,8400.0,19.2204,19.2287,19.212,19.212,8400.0
2008-01-31 12:50:00,23.04,23.06,22.99,23.05,13000.0,19.2287,19.2454,19.187,19.2371,13000.0
2008-01-31 12:55:00,23.03,23.06,23.03,23.06,7800.0,19.2204,19.2454,19.2204,19.2454,7800.0
2008-01-31 13:00:00,23.06,23.07,23.02,23.03,6600.0,19.2454,19.2538,19.212,19.2204,6600.0
2008-01-31 13:05:00,23.03,23.03,22.99,23.02,11800.0,19.2204,19.2204,19.187,19.212,11800.0
2008-01-31 13:10:00,23.01,23.08,23.01,23.04,12800.0,19.2037,19.2621,19.2037,19.2287,12800.0
2008-01-31 13:15:00,23.04,23.05,23.0,23.0,3600.0,19.2287,19.2371,19.1954,19.1954,3600.0
2008-01-31 13:20:00,23.0,23.04,23.0,23.0,22600.0,19.1954,19.2287,19.1954,19.1954,22600.0
2008-01-31 13:25:00,23.0,23.06,23.0,23.06,6400.0,19.1954,19.2454,19.1954,19.2454,6400.0
2008-01-31 13:30:00,23.06,23.13,23.05,23.11,16400.0,19.2454,19.3039,19.2371,19.2872,16400.0
2008-01-31 13:35:00,23.13,23.22,23.13,23.18,17800.0,19.3039,19.379,19.3039,19.3456,17800.0
2008-01-31 13:40:00,23.18,23.18,23.16,23.17,2800.0,19.3456,19.3456,19.3289,19.3372,2800.0
2008-01-31 13:45:00,23.17,23.21,23.16,23.21,5400.0,19.3372,19.3706,19.3289,19.3706,5400.0
2008-01-31 13:50:00,23.2,23.25,23.2,23.2,6200.0,19.3623,19.404,19.3623,19.3623,6200.0
2008-01-31 13:55:00,23.21,23.21,23.16,23.18,5000.0,19.3706,19.3706,19.3289,19.3456,5000.0
2008-01-31 14:00:00,23.16,23.23,23.16,23.21,8400.0,19.3289,19.3873,19.3289,19.3706,8400.0
2008-01-31 14:05:00,23.21,23.23,23.19,23.2,5400.0,19.3706,19.3873,19.3539,19.3623,5400.0
2008-01-31 14:10:00,23.2,23.26,23.2,23.23,11000.0,19.3623,19.4123,19.3623,19.3873,11000.0
2008-01-31 14:15:00,23.24,23.25,23.2,23.21,10600.0,19.3957,19.404,19.3623,19.3706,10600.0
2008-01-31 14:20:00,23.22,23.23,23.18,23.22,16800.0,19.379,19.3873,19.3456,19.379,16800.0
2008-01-31 14:25:00,23.21,23.22,23.19,23.22,9200.0,19.3706,19.379,19.3539,19.379,9200.0
2008-01-31 14:30:00,23.22,23.25,23.2,23.24,17400.0,19.379,19.404,19.3623,19.3957,17400.0
2008-01-31 14:35:00,23.24,23.25,23.19,23.22,8600.0,19.3957,19.404,19.3539,19.379,8600.0
2008-01-31 14:40:00,23.23,23.25,23.21,23.24,12600.0,19.3873,19.404,19.3706,19.3957,12600.0
2008-01-31 14:45:00,23.23,23.31,23.23,23.3,12200.0,19.3873,19.4541,19.3873,19.4457,12200.0
2008-01-31 14:50:00,23.28,23.3,23.21,23.25,17000.0,19.429,19.4457,19.3706,19.404,17000.0
2008-01-31 14:55:00,23.25,23.35,23.24,23.35,7200.0,19.404,19.4875,19.3957,19.4875,7200.0
2008-01-31 15:00:00,23.35,23.36,23.3,23.3,38000.0,19.4875,19.4958,19.4457,19.4457,38000.0
2008-01-31 15:05:00,23.29,23.39,23.29,23.38,14400.0,19.4374,19.5208,19.4374,19.5125,14400.0
2008-01-31 15:10:00,23.38,23.4,23.35,23.39,19800.0,19.5125,19.5292,19.4875,19.5208,19800.0
2008-01-31 15:15:00,23.39,23.4,23.38,23.38,8000.0,19.5208,19.5292,19.5125,19.5125,8000.0
2008-01-31 15:20:00,23.4,23.42,23.36,23.42,18800.0,19.5292,19.5459,19.4958,19.5459,18800.0
2008-01-31 15:25:00,23.42,23.44,23.34,23.36,28800.0,19.5459,19.5626,19.4791,19.4958,28800.0
2008-01-31 15:30:00,23.36,23.38,23.3,23.31,24600.0,19.4958,19.5125,19.4457,19.4541,24600.0
2008-01-31 15:35:00,23.31,23.36,23.3,23.33,22600.0,19.4541,19.4958,19.4457,19.4708,22600.0
2008-01-31 15:40:00,23.34,23.37,23.33,23.35,27600.0,19.4791,19.5042,19.4708,19.4875,27600.0
2008-01-31 15:45:00,23.36,23.39,23.35,23.39,47400.0,19.4958,19.5208,19.4875,19.5208,47400.0
2008-01-31 15:50:00,23.38,23.41,23.21,23.27,29600.0,19.5125,19.5375,19.3706,19.4207,29600.0
2008-01-31 15:55:00,23.27,23.36,23.17,23.28,51400.0,19.4207,19.4958,19.3372,19.429,51400.0
2008-02-01 09:30:00,23.36,23.38,23.26,23.3,80400.0,19.4958,19.5125,19.4123,19.4457,80400.0
2008-02-01 09:35:00,23.3,23.41,23.25,23.41,21600.0,19.4457,19.5375,19.404,19.5375,21600.0
2008-02-01 09:40:00,23.42,23.47,23.34,23.4,10000.0,19.5459,19.5876,19.4791,19.5292,10000.0
2008-02-01 09:45:00,23.38,23.49,23.34,23.49,26000.0,19.5125,19.6043,19.4791,19.6043,26000.0
2008-02-01 09:50:00,23.5,23.58,23.5,23.57,8200.0,19.6126,19.6794,19.6126,19.6711,8200.0
2008-02-01 09:55:00,23.59,23.6,23.58,23.59,8600.0,19.6878,19.6961,19.6794,19.6878,8600.0
2008-02-01 10:00:00,23.58,23.88,23.58,23.87,35800.0,19.6794,19.9298,19.6794,19.9214,35800.0
2008-02-01 10:05:00,23.86,23.92,23.77,23.78,23800.0,19.9131,19.9632,19.838,19.8463,23800.0
2008-02-01 10:10:00,23.78,23.86,23.77,23.85,18000.0,19.8463,19.9131,19.838,19.9048,18000.0
2008-02-01 10:15:00,23.84,23.86,23.74,23.75,9200.0,19.8964,19.9131,19.8129,19.8213,9200.0
2008-02-01 10:20:00,23.75,23.75,23.62,23.68,14200.0,19.8213,19.8213,19.7128,19.7629,14200.0
2008-02-01 10:25:00,23.67,23.68,23.61,23.66,6200.0,19.7545,19.7629,19.7045,19.7462,6200.0
2008-02-01 10:30:00,23.66,23.66,23.52,23.54,11600.0,19.7462,19.7462,19.6293,19.646,11600.0
2008-02-01 10:35:00,23.53,23.6,23.51,23.57,20600.0,19.6377,19.6961,19.621,19.6711,20600.0
2008-02-01 10:40:00,23.57,23.6,23.55,23.58,22600.0,19.6711,19.6961,19.6544,19.6794,22600.0
2008-02-01 10:45:00,23.54,23.56,23.46,23.48,19600.0,19.646,19.6627,19.5793,19.596,19600.0
2008-02-01 10:50:00,23.49,23.5,23.47,23.49,10200.0,19.6043,19.6126,19.5876,19.6043,10200.0
2008-02-01 10:55:00,23.46,23.53,23.46,23.53,10000.0,19.5793,19.6377,19.5793,19.6377,10000.0
2008-02-01 11:00:00,23.55,23.61,23.52,23.59,23200.0,19.6544,19.7045,19.6293,19.6878,23200.0
2008-02-01 11:05:00,23.58,23.58,23.5,23.5,37200.0,19.6794,19.6794,19.6126,19.6126,37200.0
2008-02-01 11:10:00,23.5,23.56,23.5,23.56,5200.0,19.6126,19.6627,19.6126,19.6627,5200.0
2008-02-01 11:15:00,23.56,23.74,23.56,23.68,38600.0,19.6627,19.8129,19.6627,19.7629,38600.0
2008-02-01 11:20:00,23.68,23.69,23.66,23.66,9800.0,19.7629,19.7712,19.7462,19.7462,9800.0
2008-02-01 11:25:00,23.66,23.66,23.57,23.57,9000.0,19.7462,19.7462,19.6711,19.6711,9000.0
2008-02-01 11:30:00,23.56,23.57,23.53,23.56,7600.0,19.6627,19.6711,19.6377,19.6627,7600.0
2008-02-01 11:35:00,23.57,23.57,23.54,23.55,14000.0,19.6711,19.6711,19.646,19.6544,14000.0
2008-02-01 11:40:00,23.55,23.55,23.51,23.52,8600.0,19.6544,19.6544,19.621,19.6293,8600.0
2008-02-01 11:45:00,23.51,23.55,23.5,23.55,5000.0,19.621,19.6544,19.6126,19.6544,5000.0
2008-02-01 11:50:00,23.55,23.59,23.54,23.59,18800.0,19.6544,19.6878,19.646,19.6878,18800.0
2008-02-01 11:55:00,23.59,23.6,23.57,23.59,7800.0,19.6878,19.6961,19.6711,19.6878,7800.0
2008-02-01 12:00:00,23.59,23.59,23.55,23.57,11600.0,19.6878,19.6878,19.6544,19.6711,11600.0
2008-02-01 12:05:00,23.56,23.58,23.51,23.51,10400.0,19.6627,19.6794,19.621,19.621,10400.0
2008-02-01 12:10:00,23.5,23.54,23.47,23.5,19000.0,19.6126,19.646,19.5876,19.6126,19000.0
2008-02-01 12:15:00,23.5,23.54,23.5,23.54,5200.0,19.6126,19.646,19.6126,19.646,5200.0
2008-02-01 12:20:00,23.52,23.54,23.45,23.49,40800.0,19.6293,19.646,19.5709,19.6043,40800.0
2008-02-01 12:25:00,23.5,23.54,23.5,23.52,29200.0,19.6126,19.646,19.6126,19.6293,29200.0
2008-02-01 12:30:00,23.53,23.59,23.52,23.59,8200.0,19.6377,19.6878,19.6293,19.6878,8200.0
2008-02-01 12:35:00,23.59,23.6,23.56,23.59,7400.0,19.6878,19.6961,19.6627,19.6878,7400.0
2008-02-01 12:40:00,23.6,23.6,23.56,23.57,7200.0,19.6961,19.6961,19.6627,19.6711,7200.0
2008-02-01 12:45:00,23.58,23.58,23.54,23.56,6600.0,19.6794,19.6794,19.646,19.6627,6600.0
2008-02-01 12:50:00,23.57,23.58,23.56,23.58,3000.0,19.6711,19.6794,19.6627,19.6794,3000.0
2008-02-01 12:55:00,23.57,23.61,23.57,23.58,17000.0,19.6711,19.7045,19.6711,19.6794,17000.0
2008-02-01 13:00:00,23.57,23.64,23.57,23.63,8400.0,19.6711,19.7295,19.6711,19.7211,8400.0
2008-02-01 13:05:00,23.63,23.63,23.59,23.6,18400.0,19.7211,19.7211,19.6878,19.6961,18400.0
2008-02-01 13:10:00,23.6,23.6,23.55,23.55,16600.0,19.6961,19.6961,19.6544,19.6544,16600.0
2008-02-01 13:15:00,23.55,23.61,23.54,23.6,12200.0,19.6544,19.7045,19.646,19.6961,12200.0
2008-02-01 13:20:00,23.6,23.61,23.6,23.6,10000.0,19.6961,19.7045,19.6961,19.6961,10000.0
2008-02-01 13:25:00,23.61,23.61,23.57,23.57,7800.0,19.7045,19.7045,19.6711,19.6711,7800.0
2008-02-01 13:30:00,23.57,23.61,23.57,23.6,6200.0,19.6711,19.7045,19.6711,19.6961,6200.0
2008-02-01 13:35:00,23.6,23.61,23.59,23.6,5800.0,19.6961,19.7045,19.6878,19.6961,5800.0
2008-02-01 13:40:00,23.61,23.67,23.61,23.66,7800.0,19.7045,19.7545,19.7045,19.7462,7800.0
2008-02-01 13:45:00,23.67,23.71,23.67,23.7,6200.0,19.7545,19.7879,19.7545,19.7796,6200.0
2008-02-01 13:50:00,23.69,23.7,23.66,23.66,6800.0,19.7712,19.7796,19.7462,19.7462,6800.0
2008-02-01 13:55:00,23.66,23.67,23.6,23.6,4400.0,19.7462,19.7545,19.6961,19.6961,4400.0
2008-02-01 14:00:00,23.61,23.61,23.6,23.6,7800.0,19.7045,19.7045,19.6961,19.6961,7800.0
2008-02-01 14:05:00,23.61,23.67,23.61,23.66,10400.0,19.7045,19.7545,19.7045,19.7462,10400.0
2008-02-01 14:10:00,23.65,23.66,23.63,23.63,3600.0,19.7378,19.7462,19.7211,19.7211,3600.0
2008-02-01 14:15:00,23.62,23.63,23.62,23.62,11600.0,19.7128,19.7211,19.7128,19.7128,11600.0
2008-02-01 14:20:00,23.63,23.64,23.6,23.61,13800.0,19.7211,19.7295,19.6961,19.7045,13800.0
2008-02-01 14:25:00,23.62,23.63,23.6,23.6,5200.0,19.7128,19.7211,19.6961,19.6961,5200.0
2008-02-01 14:30:00,23.63,23.65,23.6,23.65,14600.0,19.7211,19.7378,19.6961,19.7378,14600.0
2008-02-01 14:35:00,23.64,23.72,23.64,23.7,28000.0,19.7295,19.7963,19.7295,19.7796,28000.0
2008-02-01 14:40:00,23.69,23.71,23.69,23.7,8400.0,19.7712,19.7879,19.7712,19.7796,8400.0
2008-02-01 14:45:00,23.71,23.72,23.7,23.7,31800.0,19.7879,19.7963,19.7796,19.7796,31800.0
2008-02-01 14:50:00,23.69,23.72,23.69,23.72,6400.0,19.7712,19.7963,19.7712,19.7963,6400.0
2008-02-01 14:55:00,23.73,23.75,23.7,23.7,12200.0,19.8046,19.8213,19.7796,19.7796,12200.0
2008-02-01 15:00:00,23.7,23.73,23.67,23.67,34400.0,19.7796,19.8046,19.7545,19.7545,34400.0
2008-02-01 15:05:00,23.66,23.71,23.61,23.71,35000.0,19.7462,19.7879,19.7045,19.7879,35000.0
2008-02-01 15:10:00,23.7,23.73,23.69,23.73,13200.0,19.7796,19.8046,19.7712,19.8046,13200.0
2008-02-01 15:15:00,23.73,23.73,23.65,23.69,33600.0,19.8046,19.8046,19.7378,19.7712,33600.0
2008-02-01 15:20:00,23.7,23.73,23.65,23.73,47800.0,19.7796,19.8046,19.7378,19.8046,47800.0
2008-02-01 15:25:00,23.74,23.77,23.72,23.75,24400.0,19.8129,19.838,19.7963,19.8213,24400.0
2008-02-01 15:30:00,23.77,23.77,23.74,23.75,32600.0,19.838,19.838,19.8129,19.8213,32600.0
2008-02-01 15:35:00,23.75,23.75,23.64,23.65,35600.0,19.8213,19.8213,19.7295,19.7378,35600.0
2008-02-01 15:40:00,23.66,23.68,23.66,23.68,16000.0,19.7462,19.7629,19.7462,19.7629,16000.0
2008-02-01 15:45:00,23.68,23.69,23.65,23.67,12600.0,19.7629,19.7712,19.7378,19.7545,12600.0
2008-02-01 15:50:00,23.67,23.7,23.63,23.67,23600.0,19.7545,19.7796,19.7211,19.7545,23600.0
2008-02-01 15:55:00,23.67,23.7,23.65,23.69,25400.0,19.7545,19.7796,19.7378,19.7712,25400.0
2008-02-04 09:30:00,23.49,23.55,23.4,23.45,34600.0,19.6043,19.6544,19.5292,19.5709,34600.0
2008-02-04 09:35:00,23.44,23.45,23.29,23.36,18000.0,19.5626,19.5709,19.4374,19.4958,18000.0
2008-02-04 09:40:00,23.34,23.46,23.3,23.33,14200.0,19.4791,19.5793,19.4457,19.4708,14200.0
2008-02-04 09:45:00,23.36,23.36,23.27,23.29,8800.0,19.4958,19.4958,19.4207,19.4374,8800.0
2008-02-04 09:50:00,23.29,23.34,23.24,23.34,21200.0,19.4374,19.4791,19.3957,19.4791,21200.0
2008-02-04 09:55:00,23.31,23.43,23.31,23.43,18000.0,19.4541,19.5542,19.4541,19.5542,18000.0
2008-02-04 10:00:00,23.43,23.49,23.42,23.45,15400.0,19.5542,19.6043,19.5459,19.5709,15400.0
2008-02-04 10:05:00,23.49,23.5,23.44,23.48,16200.0,19.6043,19.6126,19.5626,19.596,16200.0
2008-02-04 10:10:00,23.48,23.61,23.46,23.58,14200.0,19.596,19.7045,19.5793,19.6794,14200.0
2008-02-04 10:15:00,23.58,23.61,23.58,23.59,3400.0,19.6794,19.7045,19.6794,19.6878,3400.0
2008-02-04 10:20:00,23.59,23.59,23.5,23.53,6400.0,19.6878,19.6878,19.6126,19.6377,6400.0
2008-02-04 10:25:00,23.55,23.56,23.54,23.55,4000.0,19.6544,19.6627,19.646,19.6544,4000.0
2008-02-04 10:30:00,23.54,23.54,23.45,23.47,5600.0,19.646,19.646,19.5709,19.5876,5600.0
2008-02-04 10:35:00,23.46,23.48,23.42,23.46,10800.0,19.5793,19.596,19.5459,19.5793,10800.0
2008-02-04 10:40:00,23.46,23.48,23.45,23.48,6000.0,19.5793,19.596,19.5709,19.596,6000.0
2008-02-04 10:45:00,23.47,23.48,23.43,23.43,8400.0,19.5876,19.596,19.5542,19.5542,8400.0
2008-02-04 10:50:00,23.45,23.46,23.4,23.46,12600.0,19.5709,19.5793,19.5292,19.5793,12600.0
2008-02-04 10:55:00,23.46,23.47,23.4,23.42,6600.0,19.5793,19.5876,19.5292,19.5459,6600.0
2008-02-04 11:00:00,23.42,23.46,23.42,23.46,7200.0,19.5459,19.5793,19.5459,19.5793,7200.0
2008-02-04 11:05:00,23.46,23.53,23.46,23.53,6000.0,19.5793,19.6377,19.5793,19.6377,6000.0
2008-02-04 11:10:00,23.53,23.55,23.53,23.55,4400.0,19.6377,19.6544,19.6377,19.6544,4400.0
2008-02-04 11:15:00,23.55,23.56,23.55,23.56,3600.0,19.6544,19.6627,19.6544,19.6627,3600.0
2008-02-04 11:20:00,23.56,23.59,23.56,23.58,3400.0,19.6627,19.6878,19.6627,19.6794,3400.0
2008-02-04 11:25:00,23.58,23.59,23.55,23.56,7800.0,19.6794,19.6878,19.6544,19.6627,7800.0
2008-02-04 11:30:00,23.56,23.6,23.56,23.6,4600.0,19.6627,19.6961,19.6627,19.6961,4600.0
2008-02-04 11:35:00,23.59,23.59,23.54,23.57,4000.0,19.6878,19.6878,19.646,19.6711,4000.0
2008-02-04 11:40:00,23.56,23.57,23.56,23.57,1400.0,19.6627,19.6711,19.6627,19.6711,1400.0
2008-02-04 11:45:00,23.58,23.62,23.58,23.62,2600.0,19.6794,19.7128,19.6794,19.7128,2600.0
2008-02-04 11:50:00,23.64,23.65,23.64,23.65,1600.0,19.7295,19.7378,19.7295,19.7378,1600.0
2008-02-04 11:55:00,23.65,23.66,23.6,23.6,4000.0,19.7378,19.7462,19.6961,19.6961,4000.0
2008-02-04 12:00:00,23.61,23.61,23.56,23.58,5800.0,19.7045,19.7045,19.6627,19.6794,5800.0
2008-02-04 12:05:00,23.58,23.58,23.58,23.58,400.0,19.6794,19.6794,19.6794,19.6794,400.0
2008-02-04 12:10:00,23.57,23.58,23.57,23.58,9000.0,19.6711,19.6794,19.6711,19.6794,9000.0
2008-02-04 12:15:00,23.58,23.58,23.58,23.58,400.0,19.6794,19.6794,19.6794,19.6794,400.0
2008-02-04 12:20:00,23.58,23.58,23.57,23.58,3000.0,19.6794,19.6794,19.6711,19.6794,3000.0
2008-02-04 12:25:00,23.58,23.58,23.57,23.58,6200.0,19.6794,19.6794,19.6711,19.6794,6200.0
2008-02-04 12:30:00,23.56,23.58,23.56,23.58,2200.0,19.6627,19.6794,19.6627,19.6794,2200.0
2008-02-04 12:35:00,23.59,23.63,23.59,23.63,3600.0,19.6878,19.7211,19.6878,19.7211,3600.0
2008-02-04 12:40:00,23.63,23.65,23.63,23.64,1200.0,19.7211,19.7378,19.7211,19.7295,1200.0
2008-02-04 12:45:00,23.65,23.66,23.65,23.66,3400.0,19.7378,19.7462,19.7378,19.7462,3400.0
2008-02-04 12:50:00,23.65,23.65,23.6,23.6,3200.0,19.7378,19.7378,19.6961,19.6961,3200.0
2008-02-04 12:55:00,23.59,23.63,23.59,23.63,3600.0,19.6878,19.7211,19.6878,19.7211,3600.0
2008-02-04 13:00:00,23.62,23.62,23.6,23.61,3000.0,19.7128,19.7128,19.6961,19.7045,3000.0
2008-02-04 13:05:00,23.61,23.61,23.58,23.58,9400.0,19.7045,19.7045,19.6794,19.6794,9400.0
2008-02-04 13:10:00,23.59,23.61,23.58,23.61,1800.0,19.6878,19.7045,19.6794,19.7045,1800.0
2008-02-04 13:15:00,23.61,23.63,23.61,23.62,3800.0,19.7045,19.7211,19.7045,19.7128,3800.0
2008-02-04 13:20:00,23.62,23.62,23.59,23.59,4400.0,19.7128,19.7128,19.6878,19.6878,4400.0
2008-02-04 13:25:00,23.59,23.59,23.56,23.57,5400.0,19.6878,19.6878,19.6627,19.6711,5400.0
2008-02-04 13:30:00,23.57,23.59,23.57,23.59,5600.0,19.6711,19.6878,19.6711,19.6878,5600.0
2008-02-04 13:35:00,23.59,23.61,23.58,23.6,6400.0,19.6878,19.7045,19.6794,19.6961,6400.0
2008-02-04 13:40:00,23.6,23.61,23.57,23.57,7000.0,19.6961,19.7045,19.6711,19.6711,7000.0
2008-02-04 13:45:00,23.57,23.6,23.57,23.6,3000.0,19.6711,19.6961,19.6711,19.6961,3000.0
2008-02-04 13:50:00,23.6,23.6,23.6,23.6,2400.0,19.6961,19.6961,19.6961,19.6961,2400.0
2008-02-04 13:55:00,23.6,23.6,23.59,23.6,5800.0,19.6961,19.6961,19.6878,19.6961,5800.0
2008-02-04 14:00:00,23.6,23.6,23.54,23.54,13000.0,19.6961,19.6961,19.646,19.646,13000.0
2008-02-04 14:05:00,23.54,23.55,23.49,23.49,6000.0,19.646,19.6544,19.6043,19.6043,6000.0
2008-02-04 14:10:00,23.48,23.52,23.43,23.52,11200.0,19.596,19.6293,19.5542,19.6293,11200.0
2008-02-04 14:15:00,23.52,23.52,23.5,23.52,3000.0,19.6293,19.6293,19.6126,19.6293,3000.0
2008-02-04 14:20:00,23.52,23.52,23.5,23.51,8000.0,19.6293,19.6293,19.6126,19.621,8000.0
2008-02-04 14:25:00,23.52,23.52,23.51,23.51,4600.0,19.6293,19.6293,19.621,19.621,4600.0
2008-02-04 14:30:00,23.5,23.5,23.46,23.47,7400.0,19.6126,19.6126,19.5793,19.5876,7400.0
2008-02-04 14:35:00,23.46,23.48,23.45,23.47,4400.0,19.5793,19.596,19.5709,19.5876,4400.0
2008-02-04 14:40:00,23.46,23.48,23.46,23.48,4000.0,19.5793,19.596,19.5793,19.596,4000.0
2008-02-04 14:45:00,23.49,23.5,23.48,23.49,8400.0,19.6043,19.6126,19.596,19.6043,8400.0
2008-02-04 14:50:00,23.5,23.5,23.46,23.47,8200.0,19.6126,19.6126,19.5793,19.5876,8200.0
2008-02-04 14:55:00,23.46,23.48,23.44,23.46,11600.0,19.5793,19.596,19.5626,19.5793,11600.0
2008-02-04 15:00:00,23.47,23.47,23.44,23.45,2000.0,19.5876,19.5876,19.5626,19.5709,2000.0
2008-02-04 15:05:00,23.45,23.47,23.45,23.47,4600.0,19.5709,19.5876,19.5709,19.5876,4600.0
2008-02-04 15:10:00,23.46,23.51,23.46,23.5,15600.0,19.5793,19.621,19.5793,19.6126,15600.0
2008-02-04 15:15:00,23.5,23.53,23.46,23.46,18400.0,19.6126,19.6377,19.5793,19.5793,18400.0
2008-02-04 15:20:00,23.43,23.44,23.4,23.41,29600.0,19.5542,19.5626,19.5292,19.5375,29600.0
2008-02-04 15:25:00,23.42,23.42,23.39,23.4,11800.0,19.5459,19.5459,19.5208,19.5292,11800.0
2008-02-04 15:30:00,23.4,23.4,23.32,23.35,15200.0,19.5292,19.5292,19.4624,19.4875,15200.0
2008-02-04 15:35:00,23.35,23.4,23.35,23.36,14400.0,19.4875,19.5292,19.4875,19.4958,14400.0
2008-02-04 15:40:00,23.35,23.39,23.32,23.32,23200.0,19.4875,19.5208,19.4624,19.4624,23200.0
2008-02-04 15:45:00,23.32,23.38,23.32,23.35,21000.0,19.4624,19.5125,19.4624,19.4875,21000.0
2008-02-04 15:50:00,23.35,23.36,23.31,23.32,19000.0,19.4875,19.4958,19.4541,19.4624,19000.0
2008-02-04 15:55:00,23.32,23.34,23.29,23.34,73400.0,19.4624,19.4791,19.4374,19.4791,73400.0
2008-02-05 09:30:00,22.8,22.8,22.63,22.63,31400.0,19.0284,19.0284,18.8866,18.8866,31400.0
2008-02-05 09:35:00,22.65,22.74,22.5,22.71,48600.0,18.9033,18.9784,18.7781,18.9533,48600.0
2008-02-05 09:40:00,22.68,22.8,22.68,22.78,13600.0,18.9283,19.0284,18.9283,19.0117,13600.0
2008-02-05 09:45:00,22.79,22.83,22.78,22.8,27400.0,19.0201,19.0535,19.0117,19.0284,27400.0
2008-02-05 09:50:00,22.79,22.82,22.78,22.82,30200.0,19.0201,19.0451,19.0117,19.0451,30200.0
2008-02-05 09:55:00,22.8,22.8,22.75,22.75,17600.0,19.0284,19.0284,18.9867,18.9867,17600.0
2008-02-05 10:00:00,22.75,22.81,22.73,22.75,16000.0,18.9867,19.0368,18.97,18.9867,16000.0
2008-02-05 10:05:00,22.76,22.78,22.69,22.78,22200.0,18.9951,19.0117,18.9366,19.0117,22200.0
2008-02-05 10:10:00,22.78,22.84,22.78,22.84,8600.0,19.0117,19.0618,19.0117,19.0618,8600.0
2008-02-05 10:15:00,22.82,22.9,22.81,22.82,20000.0,19.0451,19.1119,19.0368,19.0451,20000.0
2008-02-05 10:20:00,22.82,22.83,22.73,22.74,11200.0,19.0451,19.0535,18.97,18.9784,11200.0
2008-02-05 10:25:00,22.73,22.85,22.72,22.85,9000.0,18.97,19.0702,18.9617,19.0702,9000.0
2008-02-05 10:30:00,22.86,22.88,22.82,22.82,9400.0,19.0785,19.0952,19.0451,19.0451,9400.0
2008-02-05 10:35:00,22.81,22.88,22.78,22.88,15200.0,19.0368,19.0952,19.0117,19.0952,15200.0
2008-02-05 10:40:00,22.88,22.9,22.85,22.85,6800.0,19.0952,19.1119,19.0702,19.0702,6800.0
2008-02-05 10:45:00,22.85,22.85,22.8,22.8,14600.0,19.0702,19.0702,19.0284,19.0284,14600.0
2008-02-05 10:50:00,22.8,22.82,22.77,22.78,6200.0,19.0284,19.0451,19.0034,19.0117,6200.0
2008-02-05 10:55:00,22.8,22.8,22.77,22.79,8000.0,19.0284,19.0284,19.0034,19.0201,8000.0
2008-02-05 11:00:00,22.8,22.8,22.78,22.8,5400.0,19.0284,19.0284,19.0117,19.0284,5400.0
2008-02-05 11:05:00,22.79,22.8,22.78,22.79,6600.0,19.0201,19.0284,19.0117,19.0201,6600.0
2008-02-05 11:10:00,22.79,22.86,22.77,22.86,13800.0,19.0201,19.0785,19.0034,19.0785,13800.0
2008-02-05 11:15:00,22.85,22.85,22.81,22.82,6000.0,19.0702,19.0702,19.0368,19.0451,6000.0
2008-02-05 11:20:00,22.81,22.84,22.79,22.84,6400.0,19.0368,19.0618,19.0201,19.0618,6400.0
2008-02-05 11:25:00,22.84,22.84,22.84,22.84,5200.0,19.0618,19.0618,19.0618,19.0618,5200.0
2008-02-05 11:30:00,22.84,22.9,22.83,22.9,9400.0,19.0618,19.1119,19.0535,19.1119,9400.0
2008-02-05 11:35:00,22.9,22.94,22.9,22.92,5000.0,19.1119,19.1453,19.1119,19.1286,5000.0
2008-02-05 11:40:00,22.93,22.93,22.88,22.88,6600.0,19.1369,19.1369,19.0952,19.0952,6600.0
2008-02-05 11:45:00,22.87,22.97,22.86,22.97,11400.0,19.0869,19.1703,19.0785,19.1703,11400.0
2008-02-05 11:50:00,22.99,23.0,22.94,22.95,17000.0,19.187,19.1954,19.1453,19.1536,17000.0
2008-02-05 11:55:00,22.96,22.98,22.96,22.97,6600.0,19.162,19.1787,19.162,19.1703,6600.0
2008-02-05 12:00:00,22.96,22.96,22.91,22.92,88000.0,19.162,19.162,19.1202,19.1286,88000.0
2008-02-05 12:05:00,22.92,22.92,22.87,22.89,7800.0,19.1286,19.1286,19.0869,19.1036,7800.0
2008-02-05 12:10:00,22.88,22.89,22.85,22.86,13200.0,19.0952,19.1036,19.0702,19.0785,13200.0
2008-02-05 12:15:00,22.85,22.85,22.79,22.8,7200.0,19.0702,19.0702,19.0201,19.0284,7200.0
2008-02-05 12:20:00,22.81,22.81,22.77,22.77,7400.0,19.0368,19.0368,19.0034,19.0034,7400.0
2008-02-05 12:25:00,22.77,22.77,22.68,22.69,15400.0,19.0034,19.0034,18.9283,18.9366,15400.0
2008-02-05 12:30:00,22.7,22.7,22.68,22.7,12600.0,18.945,18.945,18.9283,18.945,12600.0
2008-02-05 12:35:00,22.71,22.73,22.7,22.72,12000.0,18.9533,18.97,18.945,18.9617,12000.0
2008-02-05 12:40:00,22.72,22.73,22.68,22.68,9400.0,18.9617,18.97,18.9283,18.9283,9400.0
2008-02-05 12:45:00,22.67,22.68,22.66,22.66,14600.0,18.9199,18.9283,18.9116,18.9116,14600.0
2008-02-05 12:50:00,22.67,22.68,22.66,22.66,6400.0,18.9199,18.9283,18.9116,18.9116,6400.0
2008-02-05 12:55:00,22.66,22.67,22.64,22.64,7200.0,18.9116,18.9199,18.8949,18.8949,7200.0
2008-02-05 13:00:00,22.66,22.7,22.61,22.64,31800.0,18.9116,18.945,18.8699,18.8949,31800.0
2008-02-05 13:05:00,22.63,22.64,22.48,22.48,39200.0,18.8866,18.8949,18.7614,18.7614,39200.0
2008-02-05 13:10:00,22.47,22.5,22.43,22.44,33400.0,18.753,18.7781,18.7196,18.728,33400.0
2008-02-05 13:15:00,22.44,22.47,22.43,22.44,27200.0,18.728,18.753,18.7196,18.728,27200.0
2008-02-05 13:20:00,22.44,22.48,22.43,22.46,16400.0,18.728,18.7614,18.7196,18.7447,16400.0
2008-02-05 13:25:00,22.46,22.46,22.43,22.43,9800.0,18.7447,18.7447,18.7196,18.7196,9800.0
2008-02-05 13:30:00,22.44,22.44,22.39,22.39,19600.0,18.728,18.728,18.6863,18.6863,19600.0
2008-02-05 13:35:00,22.4,22.43,22.4,22.42,17000.0,18.6946,18.7196,18.6946,18.7113,17000.0
2008-02-05 13:40:00,22.43,22.46,22.42,22.44,18600.0,18.7196,18.7447,18.7113,18.728,18600.0
2008-02-05 13:45:00,22.45,22.48,22.4,22.43,15800.0,18.7363,18.7614,18.6946,18.7196,15800.0
2008-02-05 13:50:00,22.43,22.43,22.39,22.4,14600.0,18.7196,18.7196,18.6863,18.6946,14600.0
2008-02-05 13:55:00,22.41,22.41,22.36,22.37,16800.0,18.703,18.703,18.6612,18.6696,16800.0
2008-02-05 14:00:00,22.36,22.4,22.3,22.4,20400.0,18.6612,18.6946,18.6112,18.6946,20400.0
2008-02-05 14:05:00,22.39,22.5,22.39,22.49,28200.0,18.6863,18.7781,18.6863,18.7697,28200.0
2008-02-05 14:10:00,22.5,22.5,22.46,22.46,24600.0,18.7781,18.7781,18.7447,18.7447,24600.0
2008-02-05 14:15:00,22.46,22.46,22.43,22.45,21000.0,18.7447,18.7447,18.7196,18.7363,21000.0
2008-02-05 14:20:00,22.46,22.5,22.45,22.5,17800.0,18.7447,18.7781,18.7363,18.7781,17800.0
2008-02-05 14:25:00,22.5,22.5,22.46,22.46,23200.0,18.7781,18.7781,18.7447,18.7447,23200.0
2008-02-05 14:30:00,22.46,22.49,22.46,22.49,20400.0,18.7447,18.7697,18.7447,18.7697,20400.0
2008-02-05 14:35:00,22.49,22.5,22.49,22.49,32800.0,18.7697,18.7781,18.7697,18.7697,32800.0
2008-02-05 14:40:00,22.49,22.5,22.45,22.46,13600.0,18.7697,18.7781,18.7363,18.7447,13600.0
2008-02-05 14:45:00,22.45,22.45,22.39,22.43,13800.0,18.7363,18.7363,18.6863,18.7196,13800.0
2008-02-05 14:50:00,22.42,22.49,22.42,22.49,13600.0,18.7113,18.7697,18.7113,18.7697,13600.0
2008-02-05 14:55:00,22.5,22.5,22.48,22.49,13200.0,18.7781,18.7781,18.7614,18.7697,13200.0
2008-02-05 15:00:00,22.49,22.49,22.44,22.45,20400.0,18.7697,18.7697,18.728,18.7363,20400.0
2008-02-05 15:05:00,22.45,22.5,22.45,22.5,18000.0,18.7363,18.7781,18.7363,18.7781,18000.0
2008-02-05 15:10:00,22.49,22.5,22.47,22.5,36000.0,18.7697,18.7781,18.753,18.7781,36000.0
2008-02-05 15:15:00,22.5,22.5,22.48,22.5,26800.0,18.7781,18.7781,18.7614,18.7781,26800.0
2008-02-05 15:20:00,22.5,22.5,22.48,22.49,20600.0,18.7781,18.7781,18.7614,18.7697,20600.0
2008-02-05 15:25:00,22.49,22.54,22.47,22.52,44600.0,18.7697,18.8114,18.753,18.7948,44600.0
2008-02-05 15:30:00,22.51,22.52,22.45,22.46,23400.0,18.7864,18.7948,18.7363,18.7447,23400.0
2008-02-05 15:35:00,22.47,22.52,22.43,22.43,27000.0,18.753,18.7948,18.7196,18.7196,27000.0
2008-02-05 15:40:00,22.43,22.47,22.39,22.39,25000.0,18.7196,18.753,18.6863,18.6863,25000.0
2008-02-05 15:45:00,22.39,22.41,22.36,22.39,33200.0,18.6863,18.703,18.6612,18.6863,33200.0
2008-02-05 15:50:00,22.39,22.39,22.31,22.35,41000.0,18.6863,18.6863,18.6195,18.6529,41000.0
2008-02-05 15:55:00,22.34,22.41,22.33,22.36,74200.0,18.6445,18.703,18.6362,18.6612,74200.0
2008-02-06 09:30:00,22.41,22.41,21.67,21.72,45600.0,18.703,18.703,18.0854,18.1271,45600.0
2008-02-06 09:35:00,21.81,22.2,21.81,21.93,24200.0,18.2022,18.5277,18.2022,18.3024,24200.0
2008-02-06 09:40:00,21.95,22.05,21.9,21.98,33400.0,18.319,18.4025,18.2773,18.3441,33400.0
2008-02-06 09:45:00,21.97,22.06,21.93,22.05,24800.0,18.3357,18.4109,18.3024,18.4025,24800.0
2008-02-06 09:50:00,22.02,22.13,22.02,22.12,25200.0,18.3775,18.4693,18.3775,18.4609,25200.0
2008-02-06 09:55:00,22.12,22.19,22.11,22.18,19200.0,18.4609,18.5193,18.4526,18.511,19200.0
2008-02-06 10:00:00,22.17,22.3,22.17,22.25,19400.0,18.5027,18.6112,18.5027,18.5694,19400.0
2008-02-06 10:05:00,22.26,22.27,22.23,22.27,24600.0,18.5778,18.5861,18.5527,18.5861,24600.0
2008-02-06 10:10:00,22.27,22.29,22.17,22.18,19200.0,18.5861,18.6028,18.5027,18.511,19200.0
2008-02-06 10:15:00,22.18,22.18,22.13,22.15,18400.0,18.511,18.511,18.4693,18.486,18400.0
2008-02-06 10:20:00,22.15,22.16,22.05,22.07,19000.0,18.486,18.4943,18.4025,18.4192,19000.0
2008-02-06 10:25:00,22.06,22.07,22.02,22.07,14800.0,18.4109,18.4192,18.3775,18.4192,14800.0
2008-02-06 10:30:00,22.07,22.13,22.05,22.08,14800.0,18.4192,18.4693,18.4025,18.4275,14800.0
2008-02-06 10:35:00,22.07,22.13,22.07,22.11,12800.0,18.4192,18.4693,18.4192,18.4526,12800.0
2008-02-06 10:40:00,22.11,22.16,22.1,22.15,22400.0,18.4526,18.4943,18.4442,18.486,22400.0
2008-02-06 10:45:00,22.15,22.16,22.11,22.12,14200.0,18.486,18.4943,18.4526,18.4609,14200.0
2008-02-06 10:50:00,22.13,22.14,22.09,22.11,11600.0,18.4693,18.4776,18.4359,18.4526,11600.0
2008-02-06 10:55:00,22.11,22.15,22.02,22.06,16400.0,18.4526,18.486,18.3775,18.4109,16400.0
2008-02-06 11:00:00,22.05,22.13,22.04,22.11,20800.0,18.4025,18.4693,18.3942,18.4526,20800.0
2008-02-06 11:05:00,22.13,22.14,22.1,22.12,14400.0,18.4693,18.4776,18.4442,18.4609,14400.0
2008-02-06 11:10:00,22.13,22.13,22.11,22.13,8400.0,18.4693,18.4693,18.4526,18.4693,8400.0
2008-02-06 11:15:00,22.13,22.16,22.07,22.08,15200.0,18.4693,18.4943,18.4192,18.4275,15200.0
2008-02-06 11:20:00,22.08,22.08,22.05,22.08,11000.0,18.4275,18.4275,18.4025,18.4275,11000.0
2008-02-06 11:25:00,22.08,22.09,22.05,22.06,13000.0,18.4275,18.4359,18.4025,18.4109,13000.0
2008-02-06 11:30:00,22.07,22.09,22.06,22.06,8600.0,18.4192,18.4359,18.4109,18.4109,8600.0
2008-02-06 11:35:00,22.07,22.11,22.02,22.1,42400.0,18.4192,18.4526,18.3775,18.4442,42400.0
2008-02-06 11:40:00,22.1,22.13,22.09,22.13,12400.0,18.4442,18.4693,18.4359,18.4693,12400.0
2008-02-06 11:45:00,22.14,22.17,22.12,22.15,44000.0,18.4776,18.5027,18.4609,18.486,44000.0
2008-02-06 11:50:00,22.17,22.17,22.13,22.15,14400.0,18.5027,18.5027,18.4693,18.486,14400.0
2008-02-06 11:55:00,22.15,22.16,22.14,22.14,9000.0,18.486,18.4943,18.4776,18.4776,9000.0
2008-02-06 12:00:00,22.15,22.15,22.14,22.15,7800.0,18.486,18.486,18.4776,18.486,7800.0
2008-02-06 12:05:00,22.14,22.15,22.12,22.15,17600.0,18.4776,18.486,18.4609,18.486,17600.0
2008-02-06 12:10:00,22.16,22.16,22.08,22.1,10800.0,18.4943,18.4943,18.4275,18.4442,10800.0
2008-02-06 12:15:00,22.11,22.11,22.03,22.04,30800.0,18.4526,18.4526,18.3858,18.3942,30800.0
2008-02-06 12:20:00,22.04,22.08,22.02,22.08,26600.0,18.3942,18.4275,18.3775,18.4275,26600.0
2008-02-06 12:25:00,22.08,22.08,22.05,22.05,12600.0,18.4275,18.4275,18.4025,18.4025,12600.0
2008-02-06 12:30:00,22.05,22.05,22.0,22.05,25600.0,18.4025,18.4025,18.3608,18.4025,25600.0
2008-02-06 12:35:00,22.05,22.05,22.04,22.04,10600.0,18.4025,18.4025,18.3942,18.3942,10600.0
2008-02-06 12:40:00,22.05,22.05,22.03,22.04,14400.0,18.4025,18.4025,18.3858,18.3942,14400.0
2008-02-06 12:45:00,22.04,22.04,21.97,22.04,37600.0,18.3942,18.3942,18.3357,18.3942,37600.0
2008-02-06 12:50:00,22.04,22.04,21.97,22.0,39600.0,18.3942,18.3942,18.3357,18.3608,39600.0
2008-02-06 12:55:00,22.0,22.04,21.97,22.02,11000.0,18.3608,18.3942,18.3357,18.3775,11000.0
2008-02-06 13:00:00,22.03,22.08,22.01,22.07,24200.0,18.3858,18.4275,18.3691,18.4192,24200.0
2008-02-06 13:05:00,22.07,22.08,22.06,22.08,6800.0,18.4192,18.4275,18.4109,18.4275,6800.0
2008-02-06 13:10:00,22.08,22.13,22.08,22.13,30000.0,18.4275,18.4693,18.4275,18.4693,30000.0
2008-02-06 13:15:00,22.13,22.14,22.09,22.14,27800.0,18.4693,18.4776,18.4359,18.4776,27800.0
2008-02-06 13:20:00,22.14,22.2,22.14,22.17,6800.0,18.4776,18.5277,18.4776,18.5027,6800.0
2008-02-06 13:25:00,22.18,22.18,22.14,22.17,6400.0,18.511,18.511,18.4776,18.5027,6400.0
2008-02-06 13:30:00,22.17,22.25,22.17,22.21,212200.0,18.5027,18.5694,18.5027,18.536,212200.0
2008-02-06 13:35:00,22.21,22.23,22.21,22.22,15200.0,18.536,18.5527,18.536,18.5444,15200.0
2008-02-06 13:40:00,22.22,22.23,22.21,22.23,12200.0,18.5444,18.5527,18.536,18.5527,12200.0
2008-02-06 13:45:00,22.23,22.25,22.23,22.24,9400.0,18.5527,18.5694,18.5527,18.5611,9400.0
2008-02-06 13:50:00,22.24,22.28,22.24,22.25,11200.0,18.5611,18.5945,18.5611,18.5694,11200.0
2008-02-06 13:55:00,22.24,22.24,22.14,22.14,14600.0,18.5611,18.5611,18.4776,18.4776,14600.0
2008-02-06 14:00:00,22.15,22.22,22.14,22.22,16400.0,18.486,18.5444,18.4776,18.5444,16400.0
2008-02-06 14:05:00,22.23,22.27,22.21,22.23,33600.0,18.5527,18.5861,18.536,18.5527,33600.0
2008-02-06 14:10:00,22.24,22.25,22.18,22.18,27400.0,18.5611,18.5694,18.511,18.511,27400.0
2008-02-06 14:15:00,22.18,22.23,22.18,22.2,14600.0,18.511,18.5527,18.511,18.5277,14600.0
2008-02-06 14:20:00,22.21,22.25,22.21,22.25,33000.0,18.536,18.5694,18.536,18.5694,33000.0
2008-02-06 14:25:00,22.26,22.29,22.24,22.27,30800.0,18.5778,18.6028,18.5611,18.5861,30800.0
2008-02-06 14:30:00,22.27,22.29,22.25,22.29,31000.0,18.5861,18.6028,18.5694,18.6028,31000.0
2008-02-06 14:35:00,22.29,22.35,22.28,22.35,16400.0,18.6028,18.6529,18.5945,18.6529,16400.0
2008-02-06 14:40:00,22.34,22.38,22.34,22.38,14000.0,18.6445,18.6779,18.6445,18.6779,14000.0
2008-02-06 14:45:00,22.38,22.39,22.33,22.33,23800.0,18.6779,18.6863,18.6362,18.6362,23800.0
2008-02-06 14:50:00,22.34,22.35,22.32,22.34,14200.0,18.6445,18.6529,18.6278,18.6445,14200.0
2008-02-06 14:55:00,22.34,22.39,22.34,22.38,13600.0,18.6445,18.6863,18.6445,18.6779,13600.0
2008-02-06 15:00:00,22.39,22.42,22.39,22.42,34000.0,18.6863,18.7113,18.6863,18.7113,34000.0
2008-02-06 15:05:00,22.42,22.43,22.42,22.43,12400.0,18.7113,18.7196,18.7113,18.7196,12400.0
2008-02-06 15:10:00,22.43,22.43,22.35,22.38,33400.0,18.7196,18.7196,18.6529,18.6779,33400.0
2008-02-06 15:15:00,22.38,22.38,22.27,22.27,31200.0,18.6779,18.6779,18.5861,18.5861,31200.0
2008-02-06 15:20:00,22.27,22.3,22.25,22.27,44800.0,18.5861,18.6112,18.5694,18.5861,44800.0
2008-02-06 15:25:00,22.25,22.29,22.25,22.28,30000.0,18.5694,18.6028,18.5694,18.5945,30000.0
2008-02-06 15:30:00,22.28,22.31,22.28,22.3,43400.0,18.5945,18.6195,18.5945,18.6112,43400.0
2008-02-06 15:35:00,22.3,22.31,22.26,22.28,35600.0,18.6112,18.6195,18.5778,18.5945,35600.0
2008-02-06 15:40:00,22.28,22.28,22.2,22.2,25400.0,18.5945,18.5945,18.5277,18.5277,25400.0
2008-02-06 15:45:00,22.18,22.23,22.17,22.18,66200.0,18.511,18.5527,18.5027,18.511,66200.0
2008-02-06 15:50:00,22.18,22.18,22.13,22.17,82800.0,18.511,18.511,18.4693,18.5027,82800.0
2008-02-06 15:55:00,22.16,22.18,22.12,22.18,54800.0,18.4943,18.511,18.4609,18.511,54800.0
2008-02-07 09:30:00,22.08,22.17,21.93,22.17,13000.0,18.4275,18.5027,18.3024,18.5027,13000.0
2008-02-07 09:35:00,22.16,22.36,22.16,22.34,12200.0,18.4943,18.6612,18.4943,18.6445,12200.0
2008-02-07 09:40:00,22.34,22.37,22.29,22.32,9600.0,18.6445,18.6696,18.6028,18.6278,9600.0
2008-02-07 09:45:00,22.33,22.33,22.24,22.25,21600.0,18.6362,18.6362,18.5611,18.5694,21600.0
2008-02-07 09:50:00,22.26,22.32,22.18,22.22,23600.0,18.5778,18.6278,18.511,18.5444,23600.0
2008-02-07 09:55:00,22.21,22.28,22.16,22.17,13800.0,18.536,18.5945,18.4943,18.5027,13800.0
2008-02-07 10:00:00,22.18,22.25,22.14,22.25,31400.0,18.511,18.5694,18.4776,18.5694,31400.0
2008-02-07 10:05:00,22.27,22.37,22.27,22.37,16000.0,18.5861,18.6696,18.5861,18.6696,16000.0
2008-02-07 10:10:00,22.38,22.43,22.36,22.43,11000.0,18.6779,18.7196,18.6612,18.7196,11000.0
2008-02-07 10:15:00,22.41,22.42,22.32,22.35,39000.0,18.703,18.7113,18.6278,18.6529,39000.0
2008-02-07 10:20:00,22.35,22.38,22.26,22.28,34600.0,18.6529,18.6779,18.5778,18.5945,34600.0
2008-02-07 10:25:00,22.29,22.33,22.2,22.21,15400.0,18.6028,18.6362,18.5277,18.536,15400.0
2008-02-07 10:30:00,22.21,22.21,22.16,22.21,19600.0,18.536,18.536,18.4943,18.536,19600.0
2008-02-07 10:35:00,22.21,22.22,22.0,22.0,33800.0,18.536,18.5444,18.3608,18.3608,33800.0
2008-02-07 10:40:00,21.99,22.13,21.94,22.13,39400.0,18.3524,18.4693,18.3107,18.4693,39400.0
2008-02-07 10:45:00,22.13,22.21,22.13,22.19,22400.0,18.4693,18.536,18.4693,18.5193,22400.0
2008-02-07 10:50:00,22.18,22.22,22.15,22.15,26000.0,18.511,18.5444,18.486,18.486,26000.0
2008-02-07 10:55:00,22.15,22.17,22.05,22.06,30000.0,18.486,18.5027,18.4025,18.4109,30000.0
2008-02-07 11:00:00,22.06,22.15,22.06,22.14,9000.0,18.4109,18.486,18.4109,18.4776,9000.0
2008-02-07 11:05:00,22.15,22.18,22.1,22.11,11800.0,18.486,18.511,18.4442,18.4526,11800.0
2008-02-07 11:10:00,22.11,22.17,22.11,22.15,14600.0,18.4526,18.5027,18.4526,18.486,14600.0
2008-02-07 11:15:00,22.17,22.18,22.11,22.11,10400.0,18.5027,18.511,18.4526,18.4526,10400.0
2008-02-07 11:20:00,22.11,22.16,22.11,22.11,9200.0,18.4526,18.4943,18.4526,18.4526,9200.0
2008-02-07 11:25:00,22.11,22.11,22.02,22.03,12200.0,18.4526,18.4526,18.3775,18.3858,12200.0
2008-02-07 11:30:00,22.03,22.07,22.0,22.07,13000.0,18.3858,18.4192,18.3608,18.4192,13000.0
2008-02-07 11:35:00,22.07,22.07,21.96,22.01,26000.0,18.4192,18.4192,18.3274,18.3691,26000.0
2008-02-07 11:40:00,22.02,22.1,22.02,22.02,40400.0,18.3775,18.4442,18.3775,18.3775,40400.0
2008-02-07 11:45:00,22.03,22.05,21.98,21.98,30200.0,18.3858,18.4025,18.3441,18.3441,30200.0
2008-02-07 11:50:00,21.98,22.01,21.98,22.01,6800.0,18.3441,18.3691,18.3441,18.3691,6800.0
2008-02-07 11:55:00,22.01,22.05,22.0,22.05,5600.0,18.3691,18.4025,18.3608,18.4025,5600.0
2008-02-07 12:00:00,22.05,22.07,22.0,22.02,12600.0,18.4025,18.4192,18.3608,18.3775,12600.0
2008-02-07 12:05:00,22.03,22.03,22.02,22.03,7200.0,18.3858,18.3858,18.3775,18.3858,7200.0
2008-02-07 12:10:00,22.04,22.05,22.03,22.05,7200.0,18.3942,18.4025,18.3858,18.4025,7200.0
2008-02-07 12:15:00,22.05,22.11,22.05,22.11,9400.0,18.4025,18.4526,18.4025,18.4526,9400.0
2008-02-07 12:20:00,22.11,22.18,22.11,22.18,14400.0,18.4526,18.511,18.4526,18.511,14400.0
2008-02-07 12:25:00,22.18,22.23,22.18,22.22,14200.0,18.511,18.5527,18.511,18.5444,14200.0
2008-02-07 12:30:00,22.23,22.3,22.23,22.3,7800.0,18.5527,18.6112,18.5527,18.6112,7800.0
2008-02-07 12:35:00,22.3,22.34,22.26,22.29,15400.0,18.6112,18.6445,18.5778,18.6028,15400.0
2008-02-07 12:40:00,22.29,22.39,22.29,22.39,11600.0,18.6028,18.6863,18.6028,18.6863,11600.0
2008-02-07 12:45:00,22.4,22.44,22.37,22.43,23200.0,18.6946,18.728,18.6696,18.7196,23200.0
2008-02-07 12:50:00,22.45,22.45,22.42,22.42,24000.0,18.7363,18.7363,18.7113,18.7113,24000.0
2008-02-07 12:55:00,22.42,22.43,22.38,22.4,10200.0,18.7113,18.7196,18.6779,18.6946,10200.0
2008-02-07 13:00:00,22.39,22.39,22.31,22.32,13800.0,18.6863,18.6863,18.6195,18.6278,13800.0
2008-02-07 13:05:00,22.32,22.36,22.32,22.35,34400.0,18.6278,18.6612,18.6278,18.6529,34400.0
2008-02-07 13:10:00,22.35,22.35,22.31,22.33,12000.0,18.6529,18.6529,18.6195,18.6362,12000.0
2008-02-07 13:15:00,22.33,22.33,22.27,22.27,10200.0,18.6362,18.6362,18.5861,18.5861,10200.0
2008-02-07 13:20:00,22.27,22.29,22.25,22.29,13400.0,18.5861,18.6028,18.5694,18.6028,13400.0
2008-02-07 13:25:00,22.29,22.32,22.18,22.2,17000.0,18.6028,18.6278,18.511,18.5277,17000.0
2008-02-07 13:30:00,22.2,22.25,22.19,22.2,19800.0,18.5277,18.5694,18.5193,18.5277,19800.0
2008-02-07 13:35:00,22.23,22.25,22.21,22.25,14600.0,18.5527,18.5694,18.536,18.5694,14600.0
2008-02-07 13:40:00,22.25,22.25,22.25,22.25,28600.0,18.5694,18.5694,18.5694,18.5694,28600.0
2008-02-07 13:45:00,22.25,22.29,22.25,22.29,12000.0,18.5694,18.6028,18.5694,18.6028,12000.0
2008-02-07 13:50:00,22.3,22.31,22.28,22.29,24400.0,18.6112,18.6195,18.5945,18.6028,24400.0
2008-02-07 13:55:00,22.29,22.31,22.28,22.3,21800.0,18.6028,18.6195,18.5945,18.6112,21800.0
2008-02-07 14:00:00,22.3,22.33,22.27,22.3,24800.0,18.6112,18.6362,18.5861,18.6112,24800.0
2008-02-07 14:05:00,22.3,22.39,22.3,22.33,21200.0,18.6112,18.6863,18.6112,18.6362,21200.0
2008-02-07 14:10:00,22.33,22.36,22.33,22.35,14800.0,18.6362,18.6612,18.6362,18.6529,14800.0
2008-02-07 14:15:00,22.35,22.41,22.28,22.38,19800.0,18.6529,18.703,18.5945,18.6779,19800.0
2008-02-07 14:20:00,22.38,22.38,22.3,22.36,22000.0,18.6779,18.6779,18.6112,18.6612,22000.0
2008-02-07 14:25:00,22.36,22.37,22.32,22.35,17000.0,18.6612,18.6696,18.6278,18.6529,17000.0
2008-02-07 14:30:00,22.33,22.35,22.23,22.32,37800.0,18.6362,18.6529,18.5527,18.6278,37800.0
2008-02-07 14:35:00,22.32,22.35,22.25,22.27,28000.0,18.6278,18.6529,18.5694,18.5861,28000.0
2008-02-07 14:40:00,22.27,22.33,22.24,22.24,25000.0,18.5861,18.6362,18.5611,18.5611,25000.0
2008-02-07 14:45:00,22.24,22.28,22.17,22.19,27400.0,18.5611,18.5945,18.5027,18.5193,27400.0
2008-02-07 14:50:00,22.18,22.19,22.18,22.19,36200.0,18.511,18.5193,18.511,18.5193,36200.0
2008-02-07 14:55:00,22.19,22.25,22.13,22.15,35800.0,18.5193,18.5694,18.4693,18.486,35800.0
2008-02-07 15:00:00,22.15,22.17,22.03,22.06,51600.0,18.486,18.5027,18.3858,18.4109,51600.0
2008-02-07 15:05:00,22.06,22.11,22.03,22.03,51600.0,18.4109,18.4526,18.3858,18.3858,51600.0
2008-02-07 15:10:00,22.03,22.07,22.02,22.05,45200.0,18.3858,18.4192,18.3775,18.4025,45200.0
2008-02-07 15:15:00,22.05,22.2,22.05,22.18,45800.0,18.4025,18.5277,18.4025,18.511,45800.0
2008-02-07 15:20:00,22.19,22.21,22.08,22.1,32000.0,18.5193,18.536,18.4275,18.4442,32000.0
2008-02-07 15:25:00,22.09,22.16,22.07,22.11,57600.0,18.4359,18.4943,18.4192,18.4526,57600.0
2008-02-07 15:30:00,22.1,22.16,22.1,22.14,67800.0,18.4442,18.4943,18.4442,18.4776,67800.0
2008-02-07 15:35:00,22.14,22.24,22.14,22.2,29200.0,18.4776,18.5611,18.4776,18.5277,29200.0
2008-02-07 15:40:00,22.21,22.24,22.14,22.14,32800.0,18.536,18.5611,18.4776,18.4776,32800.0
2008-02-07 15:45:00,22.14,22.24,22.13,22.14,49600.0,18.4776,18.5611,18.4693,18.4776,49600.0
2008-02-07 15:50:00,22.13,22.22,22.13,22.2,41200.0,18.4693,18.5444,18.4693,18.5277,41200.0
2008-02-07 15:55:00,22.2,22.2,22.0,22.16,111800.0,18.5277,18.5277,18.3608,18.4943,111800.0
2008-02-08 09:30:00,20.86,21.2,20.63,21.09,167600.0,17.4094,17.6931,17.2174,17.6013,167600.0
2008-02-08 09:35:00,21.09,22.15,21.08,22.14,239800.0,17.6013,18.486,17.593,18.4776,239800.0
2008-02-08 09:40:00,22.23,22.25,21.65,21.86,451800.0,18.5527,18.5694,18.0687,18.2439,451800.0
2008-02-08 09:45:00,21.85,22.14,21.84,21.98,105400.0,18.2356,18.4776,18.2272,18.3441,105400.0
2008-02-08 09:50:00,21.98,22.18,21.95,22.18,81400.0,18.3441,18.511,18.319,18.511,81400.0
2008-02-08 09:55:00,22.17,22.35,22.11,22.24,204000.0,18.5027,18.6529,18.4526,18.5611,204000.0
2008-02-08 10:00:00,22.25,22.35,22.18,22.32,119600.0,18.5694,18.6529,18.511,18.6278,119600.0
2008-02-08 10:05:00,22.31,22.31,22.2,22.25,77200.0,18.6195,18.6195,18.5277,18.5694,77200.0
2008-02-08 10:10:00,22.27,22.39,22.25,22.25,65000.0,18.5861,18.6863,18.5694,18.5694,65000.0
2008-02-08 10:15:00,22.25,22.3,22.21,22.24,173000.0,18.5694,18.6112,18.536,18.5611,173000.0
2008-02-08 10:20:00,22.21,22.25,22.11,22.11,78400.0,18.536,18.5694,18.4526,18.4526,78400.0
2008-02-08 10:25:00,22.11,22.11,22.01,22.03,37000.0,18.4526,18.4526,18.3691,18.3858,37000.0
2008-02-08 10:30:00,22.03,22.13,22.0,22.08,38400.0,18.3858,18.4693,18.3608,18.4275,38400.0
2008-02-08 10:35:00,22.09,22.11,22.0,22.03,30000.0,18.4359,18.4526,18.3608,18.3858,30000.0
2008-02-08 10:40:00,22.02,22.03,22.01,22.03,15000.0,18.3775,18.3858,18.3691,18.3858,15000.0
2008-02-08 10:45:00,22.04,22.11,22.03,22.05,52400.0,18.3942,18.4526,18.3858,18.4025,52400.0
2008-02-08 10:50:00,22.05,22.11,22.01,22.09,40200.0,18.4025,18.4526,18.3691,18.4359,40200.0
2008-02-08 10:55:00,22.09,22.2,22.06,22.09,65200.0,18.4359,18.5277,18.4109,18.4359,65200.0
2008-02-08 11:00:00,22.09,22.16,22.08,22.11,26800.0,18.4359,18.4943,18.4275,18.4526,26800.0
2008-02-08 11:05:00,22.1,22.23,22.05,22.2,135200.0,18.4442,18.5527,18.4025,18.5277,135200.0
2008-02-08 11:10:00,22.21,22.23,22.12,22.12,18000.0,18.536,18.5527,18.4609,18.4609,18000.0
2008-02-08 11:15:00,22.12,22.21,22.09,22.21,26800.0,18.4609,18.536,18.4359,18.536,26800.0
2008-02-08 11:20:00,22.21,22.21,22.14,22.16,19600.0,18.536,18.536,18.4776,18.4943,19600.0
2008-02-08 11:25:00,22.16,22.16,22.04,22.09,36200.0,18.4943,18.4943,18.3942,18.4359,36200.0
2008-02-08 11:30:00,22.09,22.12,22.03,22.12,54400.0,18.4359,18.4609,18.3858,18.4609,54400.0
2008-02-08 11:35:00,22.13,22.19,22.08,22.15,62600.0,18.4693,18.5193,18.4275,18.486,62600.0
2008-02-08 11:40:00,22.16,22.17,22.14,22.14,33600.0,18.4943,18.5027,18.4776,18.4776,33600.0
2008-02-08 11:45:00,22.14,22.18,22.14,22.14,52600.0,18.4776,18.511,18.4776,18.4776,52600.0
2008-02-08 11:50:00,22.15,22.23,22.14,22.18,114200.0,18.486,18.5527,18.4776,18.511,114200.0
2008-02-08 11:55:00,22.17,22.17,22.14,22.17,213600.0,18.5027,18.5027,18.4776,18.5027,213600.0
2008-02-08 12:00:00,22.18,22.22,22.17,22.17,15200.0,18.511,18.5444,18.5027,18.5027,15200.0
2008-02-08 12:05:00,22.18,22.2,22.15,22.15,11200.0,18.511,18.5277,18.486,18.486,11200.0
2008-02-08 12:10:00,22.15,22.17,22.14,22.17,33200.0,18.486,18.5027,18.4776,18.5027,33200.0
2008-02-08 12:15:00,22.18,22.2,22.14,22.15,54600.0,18.511,18.5277,18.4776,18.486,54600.0
2008-02-08 12:20:00,22.15,22.16,22.12,22.13,11600.0,18.486,18.4943,18.4609,18.4693,11600.0
2008-02-08 12:25:00,22.14,22.18,22.11,22.16,57400.0,18.4776,18.511,18.4526,18.4943,57400.0
2008-02-08 12:30:00,22.18,22.18,22.11,22.13,15000.0,18.511,18.511,18.4526,18.4693,15000.0
2008-02-08 12:35:00,22.13,22.18,22.13,22.17,16800.0,18.4693,18.511,18.4693,18.5027,16800.0
2008-02-08 12:40:00,22.17,22.17,22.15,22.17,23400.0,18.5027,18.5027,18.486,18.5027,23400.0
2008-02-08 12:45:00,22.16,22.2,22.13,22.17,45800.0,18.4943,18.5277,18.4693,18.5027,45800.0
2008-02-08 12:50:00,22.17,22.22,22.15,22.2,28000.0,18.5027,18.5444,18.486,18.5277,28000.0
2008-02-08 12:55:00,22.21,22.22,22.17,22.17,21200.0,18.536,18.5444,18.5027,18.5027,21200.0
2008-02-08 13:00:00,22.16,22.17,22.13,22.13,22800.0,18.4943,18.5027,18.4693,18.4693,22800.0
2008-02-08 13:05:00,22.13,22.13,22.03,22.03,34200.0,18.4693,18.4693,18.3858,18.3858,34200.0
2008-02-08 13:10:00,22.04,22.08,22.01,22.08,56000.0,18.3942,18.4275,18.3691,18.4275,56000.0
2008-02-08 13:15:00,22.09,22.11,22.05,22.05,30800.0,18.4359,18.4526,18.4025,18.4025,30800.0
2008-02-08 13:20:00,22.05,22.05,21.94,22.03,48000.0,18.4025,18.4025,18.3107,18.3858,48000.0
2008-02-08 13:25:00,22.03,22.04,22.0,22.0,27600.0,18.3858,18.3942,18.3608,18.3608,27600.0
2008-02-08 13:30:00,22.01,22.03,22.0,22.03,47400.0,18.3691,18.3858,18.3608,18.3858,47400.0
2008-02-08 13:35:00,22.03,22.03,22.0,22.01,29000.0,18.3858,18.3858,18.3608,18.3691,29000.0
2008-02-08 13:40:00,22.0,22.02,22.0,22.0,54000.0,18.3608,18.3775,18.3608,18.3608,54000.0
2008-02-08 13:45:00,22.0,22.03,21.98,22.01,24000.0,18.3608,18.3858,18.3441,18.3691,24000.0
2008-02-08 13:50:00,22.0,22.03,21.97,21.99,34800.0,18.3608,18.3858,18.3357,18.3524,34800.0
2008-02-08 13:55:00,21.99,22.01,21.99,22.0,22600.0,18.3524,18.3691,18.3524,18.3608,22600.0
2008-02-08 14:00:00,22.0,22.02,21.99,22.0,31600.0,18.3608,18.3775,18.3524,18.3608,31600.0
2008-02-08 14:05:00,22.02,22.05,22.0,22.01,21800.0,18.3775,18.4025,18.3608,18.3691,21800.0
2008-02-08 14:10:00,22.01,22.01,21.99,21.99,27400.0,18.3691,18.3691,18.3524,18.3524,27400.0
2008-02-08 14:15:00,21.99,22.1,21.99,22.1,23000.0,18.3524,18.4442,18.3524,18.4442,23000.0
2008-02-08 14:20:00,22.1,22.11,22.01,22.07,50800.0,18.4442,18.4526,18.3691,18.4192,50800.0
2008-02-08 14:25:00,22.07,22.08,22.05,22.05,29400.0,18.4192,18.4275,18.4025,18.4025,29400.0
2008-02-08 14:30:00,22.05,22.08,22.01,22.03,78600.0,18.4025,18.4275,18.3691,18.3858,78600.0
2008-02-08 14:35:00,22.04,22.07,22.04,22.05,23400.0,18.3942,18.4192,18.3942,18.4025,23400.0
2008-02-08 14:40:00,22.05,22.05,22.0,22.04,180400.0,18.4025,18.4025,18.3608,18.3942,180400.0
2008-02-08 14:45:00,22.04,22.05,21.98,21.98,71600.0,18.3942,18.4025,18.3441,18.3441,71600.0
2008-02-08 14:50:00,21.98,22.02,21.95,21.98,60400.0,18.3441,18.3775,18.319,18.3441,60400.0
2008-02-08 14:55:00,21.97,21.98,21.91,21.91,15800.0,18.3357,18.3441,18.2857,18.2857,15800.0
2008-02-08 15:00:00,21.9,21.93,21.85,21.93,37200.0,18.2773,18.3024,18.2356,18.3024,37200.0
2008-02-08 15:05:00,21.93,21.97,21.93,21.95,22800.0,18.3024,18.3357,18.3024,18.319,22800.0
2008-02-08 15:10:00,21.95,21.95,21.91,21.94,40600.0,18.319,18.319,18.2857,18.3107,40600.0
2008-02-08 15:15:00,21.94,21.95,21.91,21.93,35000.0,18.3107,18.319,18.2857,18.3024,35000.0
2008-02-08 15:20:00,21.93,21.94,21.79,21.88,100200.0,18.3024,18.3107,18.1855,18.2606,100200.0
2008-02-08 15:25:00,21.89,21.96,21.87,21.88,67800.0,18.269,18.3274,18.2523,18.2606,67800.0
2008-02-08 15:30:00,21.88,21.88,21.8,21.88,112000.0,18.2606,18.2606,18.1939,18.2606,112000.0
2008-02-08 15:35:00,21.88,21.89,21.74,21.76,122800.0,18.2606,18.269,18.1438,18.1605,122800.0
2008-02-08 15:40:00,21.76,21.86,21.75,21.82,111800.0,18.1605,18.2439,18.1521,18.2106,111800.0
2008-02-08 15:45:00,21.81,21.86,21.78,21.79,144600.0,18.2022,18.2439,18.1772,18.1855,144600.0
2008-02-08 15:50:00,21.79,21.81,21.73,21.73,143600.0,18.1855,18.2022,18.1354,18.1354,143600.0
2008-02-08 15:55:00,21.73,21.73,21.6,21.67,180400.0,18.1354,18.1354,18.0269,18.0854,180400.0
2008-02-11 09:30:00,21.5,21.74,21.48,21.48,39200.0,17.9435,18.1438,17.9268,17.9268,39200.0
2008-02-11 09:35:00,21.48,21.49,21.25,21.36,34800.0,17.9268,17.9351,17.7348,17.8266,34800.0
2008-02-11 09:40:00,21.35,21.36,21.18,21.25,61800.0,17.8183,17.8266,17.6764,17.7348,61800.0
2008-02-11 09:45:00,21.22,21.31,21.14,21.16,38000.0,17.7098,17.7849,17.643,17.6597,38000.0
2008-02-11 09:50:00,21.18,21.24,21.1,21.16,44400.0,17.6764,17.7265,17.6097,17.6597,44400.0
2008-02-11 09:55:00,21.17,21.18,21.04,21.15,26400.0,17.6681,17.6764,17.5596,17.6514,26400.0
2008-02-11 10:00:00,21.14,21.23,21.14,21.16,38600.0,17.643,17.7181,17.643,17.6597,38600.0
2008-02-11 10:05:00,21.16,21.23,21.16,21.17,43800.0,17.6597,17.7181,17.6597,17.6681,43800.0
2008-02-11 10:10:00,21.17,21.21,21.11,21.2,48800.0,17.6681,17.7015,17.618,17.6931,48800.0
2008-02-11 10:15:00,21.2,21.34,21.2,21.32,24400.0,17.6931,17.81,17.6931,17.7933,24400.0
2008-02-11 10:20:00,21.32,21.35,21.27,21.28,54400.0,17.7933,17.8183,17.7515,17.7599,54400.0
2008-02-11 10:25:00,21.29,21.36,21.27,21.34,95800.0,17.7682,17.8266,17.7515,17.81,95800.0
2008-02-11 10:30:00,21.36,21.36,21.25,21.33,25600.0,17.8266,17.8266,17.7348,17.8016,25600.0
2008-02-11 10:35:00,21.34,21.38,21.26,21.27,11800.0,17.81,17.8433,17.7432,17.7515,11800.0
2008-02-11 10:40:00,21.27,21.3,21.23,21.27,19800.0,17.7515,17.7766,17.7181,17.7515,19800.0
2008-02-11 10:45:00,21.27,21.28,21.21,21.21,21200.0,17.7515,17.7599,17.7015,17.7015,21200.0
2008-02-11 10:50:00,21.21,21.26,21.21,21.26,15600.0,17.7015,17.7432,17.7015,17.7432,15600.0
2008-02-11 10:55:00,21.26,21.31,21.26,21.28,22000.0,17.7432,17.7849,17.7432,17.7599,22000.0
2008-02-11 11:00:00,21.28,21.31,21.27,21.3,16000.0,17.7599,17.7849,17.7515,17.7766,16000.0
2008-02-11 11:05:00,21.31,21.31,21.25,21.25,18000.0,17.7849,17.7849,17.7348,17.7348,18000.0
2008-02-11 11:10:00,21.26,21.26,21.21,21.22,17200.0,17.7432,17.7432,17.7015,17.7098,17200.0
2008-02-11 11:15:00,21.21,21.3,21.21,21.29,10800.0,17.7015,17.7766,17.7015,17.7682,10800.0
2008-02-11 11:20:00,21.3,21.34,21.24,21.24,10800.0,17.7766,17.81,17.7265,17.7265,10800.0
2008-02-11 11:25:00,21.25,21.26,21.21,21.26,10000.0,17.7348,17.7432,17.7015,17.7432,10000.0
2008-02-11 11:30:00,21.25,21.28,21.21,21.26,6800.0,17.7348,17.7599,17.7015,17.7432,6800.0
2008-02-11 11:35:00,21.27,21.28,21.24,21.24,9400.0,17.7515,17.7599,17.7265,17.7265,9400.0
2008-02-11 11:40:00,21.23,21.25,21.2,21.22,11200.0,17.7181,17.7348,17.6931,17.7098,11200.0
2008-02-11 11:45:00,21.23,21.25,21.21,21.24,10400.0,17.7181,17.7348,17.7015,17.7265,10400.0
2008-02-11 11:50:00,21.25,21.3,21.25,21.3,17000.0,17.7348,17.7766,17.7348,17.7766,17000.0
2008-02-11 11:55:00,21.3,21.3,21.25,21.25,12800.0,17.7766,17.7766,17.7348,17.7348,12800.0
2008-02-11 12:00:00,21.26,21.32,21.26,21.31,32400.0,17.7432,17.7933,17.7432,17.7849,32400.0
2008-02-11 12:05:00,21.31,21.36,21.3,21.36,21200.0,17.7849,17.8266,17.7766,17.8266,21200.0
2008-02-11 12:10:00,21.36,21.38,21.33,21.38,22200.0,17.8266,17.8433,17.8016,17.8433,22200.0
2008-02-11 12:15:00,21.36,21.38,21.35,21.36,32600.0,17.8266,17.8433,17.8183,17.8266,32600.0
2008-02-11 12:20:00,21.35,21.38,21.35,21.36,8800.0,17.8183,17.8433,17.8183,17.8266,8800.0
2008-02-11 12:25:00,21.36,21.37,21.34,21.34,5800.0,17.8266,17.835,17.81,17.81,5800.0
2008-02-11 12:30:00,21.33,21.38,21.33,21.37,9800.0,17.8016,17.8433,17.8016,17.835,9800.0
2008-02-11 12:35:00,21.37,21.4,21.37,21.4,13400.0,17.835,17.86,17.835,17.86,13400.0
2008-02-11 12:40:00,21.39,21.41,21.39,21.4,10200.0,17.8517,17.8684,17.8517,17.86,10200.0
2008-02-11 12:45:00,21.41,21.45,21.34,21.43,32600.0,17.8684,17.9018,17.81,17.8851,32600.0
2008-02-11 12:50:00,21.43,21.43,21.39,21.41,19000.0,17.8851,17.8851,17.8517,17.8684,19000.0
2008-02-11 12:55:00,21.41,21.41,21.4,21.41,8400.0,17.8684,17.8684,17.86,17.8684,8400.0
2008-02-11 13:00:00,21.41,21.43,21.41,21.42,8000.0,17.8684,17.8851,17.8684,17.8767,8000.0
2008-02-11 13:05:00,21.42,21.42,21.38,21.38,13200.0,17.8767,17.8767,17.8433,17.8433,13200.0
2008-02-11 13:10:00,21.37,21.38,21.34,21.34,10600.0,17.835,17.8433,17.81,17.81,10600.0
2008-02-11 13:15:00,21.34,21.36,21.34,21.36,12400.0,17.81,17.8266,17.81,17.8266,12400.0
2008-02-11 13:20:00,21.35,21.37,21.35,21.37,4200.0,17.8183,17.835,17.8183,17.835,4200.0
2008-02-11 13:25:00,21.36,21.43,21.36,21.41,8000.0,17.8266,17.8851,17.8266,17.8684,8000.0
2008-02-11 13:30:00,21.42,21.45,21.41,21.45,11400.0,17.8767,17.9018,17.8684,17.9018,11400.0
2008-02-11 13:35:00,21.43,21.45,21.43,21.44,12200.0,17.8851,17.9018,17.8851,17.8934,12200.0
2008-02-11 13:40:00,21.45,21.47,21.43,21.44,5000.0,17.9018,17.9184,17.8851,17.8934,5000.0
2008-02-11 13:45:00,21.43,21.43,21.36,21.36,24400.0,17.8851,17.8851,17.8266,17.8266,24400.0
2008-02-11 13:50:00,21.38,21.43,21.38,21.42,10200.0,17.8433,17.8851,17.8433,17.8767,10200.0
2008-02-11 13:55:00,21.42,21.42,21.37,21.38,10800.0,17.8767,17.8767,17.835,17.8433,10800.0
2008-02-11 14:00:00,21.38,21.38,21.35,21.35,15200.0,17.8433,17.8433,17.8183,17.8183,15200.0
2008-02-11 14:05:00,21.35,21.38,21.35,21.35,12000.0,17.8183,17.8433,17.8183,17.8183,12000.0
2008-02-11 14:10:00,21.36,21.38,21.35,21.36,17400.0,17.8266,17.8433,17.8183,17.8266,17400.0
2008-02-11 14:15:00,21.36,21.36,21.32,21.35,11400.0,17.8266,17.8266,17.7933,17.8183,11400.0
2008-02-11 14:20:00,21.34,21.35,21.32,21.32,23000.0,17.81,17.8183,17.7933,17.7933,23000.0
2008-02-11 14:25:00,21.32,21.32,21.27,21.32,14600.0,17.7933,17.7933,17.7515,17.7933,14600.0
2008-02-11 14:30:00,21.32,21.32,21.3,21.3,11000.0,17.7933,17.7933,17.7766,17.7766,11000.0
2008-02-11 14:35:00,21.3,21.32,21.27,21.31,23000.0,17.7766,17.7933,17.7515,17.7849,23000.0
2008-02-11 14:40:00,21.31,21.31,21.25,21.3,15800.0,17.7849,17.7849,17.7348,17.7766,15800.0
2008-02-11 14:45:00,21.31,21.32,21.27,21.3,16800.0,17.7849,17.7933,17.7515,17.7766,16800.0
2008-02-11 14:50:00,21.3,21.32,21.28,21.3,29800.0,17.7766,17.7933,17.7599,17.7766,29800.0
2008-02-11 14:55:00,21.31,21.33,21.29,21.32,10800.0,17.7849,17.8016,17.7682,17.7933,10800.0
2008-02-11 15:00:00,21.33,21.39,21.32,21.37,33600.0,17.8016,17.8517,17.7933,17.835,33600.0
2008-02-11 15:05:00,21.37,21.44,21.36,21.43,17200.0,17.835,17.8934,17.8266,17.8851,17200.0
2008-02-11 15:10:00,21.44,21.47,21.43,21.46,16200.0,17.8934,17.9184,17.8851,17.9101,16200.0
2008-02-11 15:15:00,21.46,21.46,21.42,21.44,14400.0,17.9101,17.9101,17.8767,17.8934,14400.0
2008-02-11 15:20:00,21.44,21.5,21.42,21.49,32400.0,17.8934,17.9435,17.8767,17.9351,32400.0
2008-02-11 15:25:00,21.49,21.49,21.45,21.48,13400.0,17.9351,17.9351,17.9018,17.9268,13400.0
2008-02-11 15:30:00,21.48,21.48,21.42,21.42,28800.0,17.9268,17.9268,17.8767,17.8767,28800.0
2008-02-11 15:35:00,21.43,21.44,21.36,21.4,16400.0,17.8851,17.8934,17.8266,17.86,16400.0
2008-02-11 15:40:00,21.41,21.42,21.35,21.38,32400.0,17.8684,17.8767,17.8183,17.8433,32400.0
2008-02-11 15:45:00,21.37,21.43,21.36,21.41,22400.0,17.835,17.8851,17.8266,17.8684,22400.0
2008-02-11 15:50:00,21.41,21.42,21.4,21.41,27600.0,17.8684,17.8767,17.86,17.8684,27600.0
2008-02-11 15:55:00,21.41,21.46,21.41,21.43,30400.0,17.8684,17.9101,17.8684,17.8851,30400.0
2008-02-12 09:30:00,21.05,21.15,21.0,21.09,58200.0,17.5679,17.6514,17.5262,17.6013,58200.0
2008-02-12 09:35:00,21.08,21.11,20.87,20.94,63800.0,17.593,17.618,17.4177,17.4761,63800.0
2008-02-12 09:40:00,20.95,21.07,20.94,21.04,43600.0,17.4845,17.5846,17.4761,17.5596,43600.0
2008-02-12 09:45:00,21.04,21.11,21.04,21.09,25200.0,17.5596,17.618,17.5596,17.6013,25200.0
2008-02-12 09:50:00,21.06,21.12,21.06,21.09,22200.0,17.5763,17.6263,17.5763,17.6013,22200.0
2008-02-12 09:55:00,21.09,21.16,21.07,21.13,26800.0,17.6013,17.6597,17.5846,17.6347,26800.0
2008-02-12 10:00:00,21.13,21.22,21.13,21.22,21200.0,17.6347,17.7098,17.6347,17.7098,21200.0
2008-02-12 10:05:00,21.21,21.25,21.21,21.24,22600.0,17.7015,17.7348,17.7015,17.7265,22600.0
2008-02-12 10:10:00,21.24,21.29,21.24,21.25,36000.0,17.7265,17.7682,17.7265,17.7348,36000.0
2008-02-12 10:15:00,21.25,21.27,21.16,21.18,54200.0,17.7348,17.7515,17.6597,17.6764,54200.0
2008-02-12 10:20:00,21.18,21.23,21.17,21.21,21200.0,17.6764,17.7181,17.6681,17.7015,21200.0
2008-02-12 10:25:00,21.21,21.23,21.18,21.22,27000.0,17.7015,17.7181,17.6764,17.7098,27000.0
2008-02-12 10:30:00,21.23,21.23,21.18,21.2,67000.0,17.7181,17.7181,17.6764,17.6931,67000.0
2008-02-12 10:35:00,21.2,21.2,21.18,21.2,36800.0,17.6931,17.6931,17.6764,17.6931,36800.0
2008-02-12 10:40:00,21.2,21.21,21.18,21.2,26400.0,17.6931,17.7015,17.6764,17.6931,26400.0
2008-02-12 10:45:00,21.2,21.21,21.14,21.15,28800.0,17.6931,17.7015,17.643,17.6514,28800.0
2008-02-12 10:50:00,21.14,21.16,21.13,21.15,21600.0,17.643,17.6597,17.6347,17.6514,21600.0
2008-02-12 10:55:00,21.15,21.19,21.11,21.16,25200.0,17.6514,17.6848,17.618,17.6597,25200.0
2008-02-12 11:00:00,21.16,21.16,21.12,21.14,37800.0,17.6597,17.6597,17.6263,17.643,37800.0
2008-02-12 11:05:00,21.14,21.15,21.14,21.15,10600.0,17.643,17.6514,17.643,17.6514,10600.0
2008-02-12 11:10:00,21.15,21.17,21.12,21.13,19000.0,17.6514,17.6681,17.6263,17.6347,19000.0
2008-02-12 11:15:00,21.13,21.16,21.13,21.14,10000.0,17.6347,17.6597,17.6347,17.643,10000.0
2008-02-12 11:20:00,21.16,21.16,21.12,21.13,15400.0,17.6597,17.6597,17.6263,17.6347,15400.0
2008-02-12 11:25:00,21.13,21.15,21.12,21.15,16400.0,17.6347,17.6514,17.6263,17.6514,16400.0
2008-02-12 11:30:00,21.15,21.17,21.14,21.16,18800.0,17.6514,17.6681,17.643,17.6597,18800.0
2008-02-12 11:35:00,21.14,21.16,21.14,21.15,21000.0,17.643,17.6597,17.643,17.6514,21000.0
2008-02-12 11:40:00,21.14,21.15,21.11,21.12,12400.0,17.643,17.6514,17.618,17.6263,12400.0
2008-02-12 11:45:00,21.11,21.14,21.11,21.13,12200.0,17.618,17.643,17.618,17.6347,12200.0
2008-02-12 11:50:00,21.13,21.15,21.13,21.13,11200.0,17.6347,17.6514,17.6347,17.6347,11200.0
2008-02-12 11:55:00,21.14,21.14,21.11,21.11,36200.0,17.643,17.643,17.618,17.618,36200.0
2008-02-12 12:00:00,21.11,21.13,21.11,21.11,27000.0,17.618,17.6347,17.618,17.618,27000.0
2008-02-12 12:05:00,21.12,21.13,21.11,21.12,56000.0,17.6263,17.6347,17.618,17.6263,56000.0
2008-02-12 12:10:00,21.12,21.13,21.0,21.02,32800.0,17.6263,17.6347,17.5262,17.5429,32800.0
2008-02-12 12:15:00,21.02,21.1,21.02,21.1,9600.0,17.5429,17.6097,17.5429,17.6097,9600.0
2008-02-12 12:20:00,21.1,21.1,21.08,21.09,7600.0,17.6097,17.6097,17.593,17.6013,7600.0
2008-02-12 12:25:00,21.1,21.14,21.1,21.11,15400.0,17.6097,17.643,17.6097,17.618,15400.0
2008-02-12 12:30:00,21.11,21.11,21.08,21.1,11400.0,17.618,17.618,17.593,17.6097,11400.0
2008-02-12 12:35:00,21.11,21.17,21.11,21.17,29600.0,17.618,17.6681,17.618,17.6681,29600.0
2008-02-12 12:40:00,21.18,21.19,21.18,21.18,11600.0,17.6764,17.6848,17.6764,17.6764,11600.0
2008-02-12 12:45:00,21.18,21.22,21.18,21.22,9400.0,17.6764,17.7098,17.6764,17.7098,9400.0
2008-02-12 12:50:00,21.22,21.24,21.22,21.23,4000.0,17.7098,17.7265,17.7098,17.7181,4000.0
2008-02-12 12:55:00,21.24,21.24,21.2,21.22,16200.0,17.7265,17.7265,17.6931,17.7098,16200.0
2008-02-12 13:00:00,21.22,21.24,21.21,21.23,24000.0,17.7098,17.7265,17.7015,17.7181,24000.0
2008-02-12 13:05:00,21.24,21.24,21.22,21.24,16000.0,17.7265,17.7265,17.7098,17.7265,16000.0
2008-02-12 13:10:00,21.23,21.24,21.21,21.24,12000.0,17.7181,17.7265,17.7015,17.7265,12000.0
2008-02-12 13:15:00,21.23,21.25,21.23,21.24,6800.0,17.7181,17.7348,17.7181,17.7265,6800.0
2008-02-12 13:20:00,21.26,21.28,21.26,21.27,7200.0,17.7432,17.7599,17.7432,17.7515,7200.0
2008-02-12 13:25:00,21.28,21.31,21.27,21.29,8000.0,17.7599,17.7849,17.7515,17.7682,8000.0
2008-02-12 13:30:00,21.29,21.3,21.27,21.28,11800.0,17.7682,17.7766,17.7515,17.7599,11800.0
2008-02-12 13:35:00,21.3,21.3,21.23,21.25,13800.0,17.7766,17.7766,17.7181,17.7348,13800.0
2008-02-12 13:40:00,21.25,21.26,21.21,21.22,5200.0,17.7348,17.7432,17.7015,17.7098,5200.0
2008-02-12 13:45:00,21.21,21.25,21.21,21.25,10600.0,17.7015,17.7348,17.7015,17.7348,10600.0
2008-02-12 13:50:00,21.25,21.26,21.24,21.25,10800.0,17.7348,17.7432,17.7265,17.7348,10800.0
2008-02-12 13:55:00,21.25,21.28,21.25,21.28,3800.0,17.7348,17.7599,17.7348,17.7599,3800.0
2008-02-12 14:00:00,21.28,21.3,21.28,21.28,11200.0,17.7599,17.7766,17.7599,17.7599,11200.0
2008-02-12 14:05:00,21.29,21.31,21.29,21.3,6600.0,17.7682,17.7849,17.7682,17.7766,6600.0
2008-02-12 14:10:00,21.3,21.34,21.3,21.32,20800.0,17.7766,17.81,17.7766,17.7933,20800.0
2008-02-12 14:15:00,21.31,21.32,21.29,21.3,22600.0,17.7849,17.7933,17.7682,17.7766,22600.0
2008-02-12 14:20:00,21.3,21.3,21.29,21.29,15000.0,17.7766,17.7766,17.7682,17.7682,15000.0
2008-02-12 14:25:00,21.29,21.3,21.29,21.3,6400.0,17.7682,17.7766,17.7682,17.7766,6400.0
2008-02-12 14:30:00,21.3,21.31,21.27,21.31,26600.0,17.7766,17.7849,17.7515,17.7849,26600.0
2008-02-12 14:35:00,21.31,21.35,21.29,21.34,23800.0,17.7849,17.8183,17.7682,17.81,23800.0
2008-02-12 14:40:00,21.35,21.4,21.33,21.36,72200.0,17.8183,17.86,17.8016,17.8266,72200.0
2008-02-12 14:45:00,21.36,21.39,21.33,21.38,36600.0,17.8266,17.8517,17.8016,17.8433,36600.0
2008-02-12 14:50:00,21.39,21.4,21.39,21.4,13200.0,17.8517,17.86,17.8517,17.86,13200.0
2008-02-12 14:55:00,21.4,21.4,21.37,21.4,11000.0,17.86,17.86,17.835,17.86,11000.0
2008-02-12 15:00:00,21.39,21.4,21.32,21.32,18600.0,17.8517,17.86,17.7933,17.7933,18600.0
2008-02-12 15:05:00,21.31,21.34,21.28,21.3,96400.0,17.7849,17.81,17.7599,17.7766,96400.0
2008-02-12 15:10:00,21.3,21.35,21.27,21.27,58600.0,17.7766,17.8183,17.7515,17.7515,58600.0
2008-02-12 15:15:00,21.27,21.28,21.22,21.24,28000.0,17.7515,17.7599,17.7098,17.7265,28000.0
2008-02-12 15:20:00,21.25,21.25,21.17,21.2,21600.0,17.7348,17.7348,17.6681,17.6931,21600.0
2008-02-12 15:25:00,21.18,21.22,21.15,21.21,13200.0,17.6764,17.7098,17.6514,17.7015,13200.0
2008-02-12 15:30:00,21.21,21.23,21.19,21.2,18800.0,17.7015,17.7181,17.6848,17.6931,18800.0
2008-02-12 15:35:00,21.2,21.2,21.14,21.17,41400.0,17.6931,17.6931,17.643,17.6681,41400.0
2008-02-12 15:40:00,21.17,21.21,21.17,21.18,96600.0,17.6681,17.7015,17.6681,17.6764,96600.0
2008-02-12 15:45:00,21.18,21.18,21.1,21.18,44200.0,17.6764,17.6764,17.6097,17.6764,44200.0
2008-02-12 15:50:00,21.18,21.18,21.15,21.17,25800.0,17.6764,17.6764,17.6514,17.6681,25800.0
2008-02-12 15:55:00,21.17,21.23,21.15,21.23,54600.0,17.6681,17.7181,17.6514,17.7181,54600.0
2008-02-13 09:30:00,21.38,21.45,21.35,21.35,19200.0,17.8433,17.9018,17.8183,17.8183,19200.0
2008-02-13 09:35:00,21.43,21.48,21.36,21.42,55200.0,17.8851,17.9268,17.8266,17.8767,55200.0
2008-02-13 09:40:00,21.43,21.46,21.41,21.46,21400.0,17.8851,17.9101,17.8684,17.9101,21400.0
2008-02-13 09:45:00,21.45,21.49,21.41,21.41,33200.0,17.9018,17.9351,17.8684,17.8684,33200.0
2008-02-13 09:50:00,21.41,21.41,21.36,21.39,14800.0,17.8684,17.8684,17.8266,17.8517,14800.0
2008-02-13 09:55:00,21.38,21.41,21.37,21.37,19200.0,17.8433,17.8684,17.835,17.835,19200.0
2008-02-13 10:00:00,21.37,21.43,21.36,21.4,19200.0,17.835,17.8851,17.8266,17.86,19200.0
2008-02-13 10:05:00,21.39,21.44,21.36,21.42,19400.0,17.8517,17.8934,17.8266,17.8767,19400.0
2008-02-13 10:10:00,21.42,21.42,21.36,21.36,16200.0,17.8767,17.8767,17.8266,17.8266,16200.0
2008-02-13 10:15:00,21.36,21.37,21.25,21.25,22800.0,17.8266,17.835,17.7348,17.7348,22800.0
2008-02-13 10:20:00,21.27,21.3,21.23,21.24,32800.0,17.7515,17.7766,17.7181,17.7265,32800.0
2008-02-13 10:25:00,21.24,21.27,21.24,21.25,19400.0,17.7265,17.7515,17.7265,17.7348,19400.0
2008-02-13 10:30:00,21.26,21.27,21.24,21.25,20600.0,17.7432,17.7515,17.7265,17.7348,20600.0
2008-02-13 10:35:00,21.25,21.28,21.24,21.25,23400.0,17.7348,17.7599,17.7265,17.7348,23400.0
2008-02-13 10:40:00,21.25,21.26,21.24,21.25,19200.0,17.7348,17.7432,17.7265,17.7348,19200.0
2008-02-13 10:45:00,21.25,21.27,21.24,21.24,15600.0,17.7348,17.7515,17.7265,17.7265,15600.0
2008-02-13 10:50:00,21.25,21.25,21.24,21.25,15400.0,17.7348,17.7348,17.7265,17.7348,15400.0
2008-02-13 10:55:00,21.25,21.25,21.24,21.25,9800.0,17.7348,17.7348,17.7265,17.7348,9800.0
2008-02-13 11:00:00,21.25,21.25,21.24,21.25,8000.0,17.7348,17.7348,17.7265,17.7348,8000.0
2008-02-13 11:05:00,21.25,21.25,21.23,21.25,31200.0,17.7348,17.7348,17.7181,17.7348,31200.0
2008-02-13 11:10:00,21.25,21.25,21.18,21.18,23400.0,17.7348,17.7348,17.6764,17.6764,23400.0
2008-02-13 11:15:00,21.17,21.17,21.12,21.13,11800.0,17.6681,17.6681,17.6263,17.6347,11800.0
2008-02-13 11:20:00,21.13,21.15,21.11,21.15,11600.0,17.6347,17.6514,17.618,17.6514,11600.0
2008-02-13 11:25:00,21.15,21.27,21.15,21.25,16200.0,17.6514,17.7515,17.6514,17.7348,16200.0
2008-02-13 11:30:00,21.26,21.28,21.25,21.25,12800.0,17.7432,17.7599,17.7348,17.7348,12800.0
2008-02-13 11:35:00,21.25,21.27,21.24,21.25,9000.0,17.7348,17.7515,17.7265,17.7348,9000.0
2008-02-13 11:40:00,21.25,21.25,21.24,21.25,6200.0,17.7348,17.7348,17.7265,17.7348,6200.0
2008-02-13 11:45:00,21.25,21.25,21.22,21.23,20000.0,17.7348,17.7348,17.7098,17.7181,20000.0
2008-02-13 11:50:00,21.23,21.27,21.22,21.24,31000.0,17.7181,17.7515,17.7098,17.7265,31000.0
2008-02-13 11:55:00,21.24,21.3,21.24,21.27,14000.0,17.7265,17.7766,17.7265,17.7515,14000.0
2008-02-13 12:00:00,21.27,21.33,21.27,21.33,13400.0,17.7515,17.8016,17.7515,17.8016,13400.0
2008-02-13 12:05:00,21.33,21.33,21.3,21.31,17400.0,17.8016,17.8016,17.7766,17.7849,17400.0
2008-02-13 12:10:00,21.31,21.31,21.25,21.25,13400.0,17.7849,17.7849,17.7348,17.7348,13400.0
2008-02-13 12:15:00,21.25,21.26,21.25,21.25,12400.0,17.7348,17.7432,17.7348,17.7348,12400.0
2008-02-13 12:20:00,21.25,21.27,21.25,21.25,10200.0,17.7348,17.7515,17.7348,17.7348,10200.0
2008-02-13 12:25:00,21.25,21.25,21.24,21.24,9800.0,17.7348,17.7348,17.7265,17.7265,9800.0
2008-02-13 12:30:00,21.24,21.29,21.24,21.29,21000.0,17.7265,17.7682,17.7265,17.7682,21000.0
2008-02-13 12:35:00,21.3,21.3,21.26,21.27,9600.0,17.7766,17.7766,17.7432,17.7515,9600.0
2008-02-13 12:40:00,21.26,21.26,21.24,21.24,5400.0,17.7432,17.7432,17.7265,17.7265,5400.0
2008-02-13 12:45:00,21.24,21.25,21.24,21.24,6200.0,17.7265,17.7348,17.7265,17.7265,6200.0
2008-02-13 12:50:00,21.24,21.25,21.24,21.25,6200.0,17.7265,17.7348,17.7265,17.7348,6200.0
2008-02-13 12:55:00,21.25,21.27,21.25,21.25,12400.0,17.7348,17.7515,17.7348,17.7348,12400.0
2008-02-13 13:00:00,21.25,21.26,21.24,21.25,7400.0,17.7348,17.7432,17.7265,17.7348,7400.0
2008-02-13 13:05:00,21.24,21.25,21.24,21.25,6000.0,17.7265,17.7348,17.7265,17.7348,6000.0
2008-02-13 13:10:00,21.25,21.25,21.24,21.25,4800.0,17.7348,17.7348,17.7265,17.7348,4800.0
2008-02-13 13:15:00,21.25,21.28,21.24,21.28,11200.0,17.7348,17.7599,17.7265,17.7599,11200.0
2008-02-13 13:20:00,21.27,21.29,21.25,21.27,8000.0,17.7515,17.7682,17.7348,17.7515,8000.0
2008-02-13 13:25:00,21.26,21.28,21.25,21.27,10400.0,17.7432,17.7599,17.7348,17.7515,10400.0
2008-02-13 13:30:00,21.25,21.28,21.25,21.26,13800.0,17.7348,17.7599,17.7348,17.7432,13800.0
2008-02-13 13:35:00,21.26,21.26,21.25,21.25,20400.0,17.7432,17.7432,17.7348,17.7348,20400.0
2008-02-13 13:40:00,21.25,21.29,21.23,21.24,18000.0,17.7348,17.7682,17.7181,17.7265,18000.0
2008-02-13 13:45:00,21.23,21.25,21.22,21.25,11000.0,17.7181,17.7348,17.7098,17.7348,11000.0
2008-02-13 13:50:00,21.25,21.25,21.24,21.24,8600.0,17.7348,17.7348,17.7265,17.7265,8600.0
2008-02-13 13:55:00,21.23,21.23,21.22,21.23,6800.0,17.7181,17.7181,17.7098,17.7181,6800.0
2008-02-13 14:00:00,21.23,21.23,21.2,21.2,13000.0,17.7181,17.7181,17.6931,17.6931,13000.0
2008-02-13 14:05:00,21.2,21.21,21.18,21.18,12000.0,17.6931,17.7015,17.6764,17.6764,12000.0
2008-02-13 14:10:00,21.18,21.18,21.15,21.16,21000.0,17.6764,17.6764,17.6514,17.6597,21000.0
2008-02-13 14:15:00,21.16,21.18,21.15,21.17,10400.0,17.6597,17.6764,17.6514,17.6681,10400.0
2008-02-13 14:20:00,21.18,21.18,21.15,21.15,12400.0,17.6764,17.6764,17.6514,17.6514,12400.0
2008-02-13 14:25:00,21.15,21.15,21.13,21.14,11000.0,17.6514,17.6514,17.6347,17.643,11000.0
2008-02-13 14:30:00,21.15,21.15,21.11,21.13,13400.0,17.6514,17.6514,17.618,17.6347,13400.0
2008-02-13 14:35:00,21.13,21.14,21.12,21.14,15600.0,17.6347,17.643,17.6263,17.643,15600.0
2008-02-13 14:40:00,21.14,21.15,21.12,21.14,24800.0,17.643,17.6514,17.6263,17.643,24800.0
2008-02-13 14:45:00,21.13,21.16,21.13,21.14,11400.0,17.6347,17.6597,17.6347,17.643,11400.0
2008-02-13 14:50:00,21.13,21.14,21.12,21.13,11800.0,17.6347,17.643,17.6263,17.6347,11800.0
2008-02-13 14:55:00,21.14,21.14,21.11,21.11,25400.0,17.643,17.643,17.618,17.618,25400.0
2008-02-13 15:00:00,21.13,21.13,21.08,21.1,18200.0,17.6347,17.6347,17.593,17.6097,18200.0
2008-02-13 15:05:00,21.1,21.11,21.08,21.11,16400.0,17.6097,17.618,17.593,17.618,16400.0
2008-02-13 15:10:00,21.11,21.13,21.1,21.11,20600.0,17.618,17.6347,17.6097,17.618,20600.0
2008-02-13 15:15:00,21.1,21.11,21.09,21.1,13000.0,17.6097,17.618,17.6013,17.6097,13000.0
2008-02-13 15:20:00,21.1,21.13,21.09,21.1,28200.0,17.6097,17.6347,17.6013,17.6097,28200.0
2008-02-13 15:25:00,21.1,21.11,21.07,21.09,26000.0,17.6097,17.618,17.5846,17.6013,26000.0
2008-02-13 15:30:00,21.09,21.09,21.06,21.07,27800.0,17.6013,17.6013,17.5763,17.5846,27800.0
2008-02-13 15:35:00,21.07,21.09,21.07,21.09,33200.0,17.5846,17.6013,17.5846,17.6013,33200.0
2008-02-13 15:40:00,21.09,21.11,21.09,21.1,28000.0,17.6013,17.618,17.6013,17.6097,28000.0
2008-02-13 15:45:00,21.1,21.12,21.08,21.08,43400.0,17.6097,17.6263,17.593,17.593,43400.0
2008-02-13 15:50:00,21.1,21.11,21.09,21.1,36800.0,17.6097,17.618,17.6013,17.6097,36800.0
2008-02-13 15:55:00,21.1,21.11,21.1,21.11,32800.0,17.6097,17.618,17.6097,17.618,32800.0
2008-02-14 09:30:00,21.5,21.5,21.35,21.36,37400.0,17.9435,17.9435,17.8183,17.8266,37400.0
2008-02-14 09:35:00,21.37,21.37,21.17,21.22,20200.0,17.835,17.835,17.6681,17.7098,20200.0
2008-02-14 09:40:00,21.22,21.25,21.2,21.21,28200.0,17.7098,17.7348,17.6931,17.7015,28200.0
2008-02-14 09:45:00,21.2,21.24,21.17,21.23,30400.0,17.6931,17.7265,17.6681,17.7181,30400.0
2008-02-14 09:50:00,21.23,21.24,21.16,21.16,85800.0,17.7181,17.7265,17.6597,17.6597,85800.0
2008-02-14 09:55:00,21.18,21.23,21.17,21.21,18600.0,17.6764,17.7181,17.6681,17.7015,18600.0
2008-02-14 10:00:00,21.19,21.22,21.18,21.2,11000.0,17.6848,17.7098,17.6764,17.6931,11000.0
2008-02-14 10:05:00,21.19,21.2,21.14,21.14,9000.0,17.6848,17.6931,17.643,17.643,9000.0
2008-02-14 10:10:00,21.13,21.17,21.11,21.14,6600.0,17.6347,17.6681,17.618,17.643,6600.0
2008-02-14 10:15:00,21.16,21.21,21.13,21.21,6800.0,17.6597,17.7015,17.6347,17.7015,6800.0
2008-02-14 10:20:00,21.22,21.23,21.2,21.21,12200.0,17.7098,17.7181,17.6931,17.7015,12200.0
2008-02-14 10:25:00,21.21,21.22,21.19,21.2,7000.0,17.7015,17.7098,17.6848,17.6931,7000.0
2008-02-14 10:30:00,21.18,21.2,21.15,21.16,12400.0,17.6764,17.6931,17.6514,17.6597,12400.0
2008-02-14 10:35:00,21.16,21.16,21.1,21.1,6400.0,17.6597,17.6597,17.6097,17.6097,6400.0
2008-02-14 10:40:00,21.1,21.12,21.1,21.11,6400.0,17.6097,17.6263,17.6097,17.618,6400.0
2008-02-14 10:45:00,21.11,21.14,21.11,21.13,8600.0,17.618,17.643,17.618,17.6347,8600.0
2008-02-14 10:50:00,21.11,21.13,21.08,21.08,15800.0,17.618,17.6347,17.593,17.593,15800.0
2008-02-14 10:55:00,21.08,21.09,21.08,21.08,3800.0,17.593,17.6013,17.593,17.593,3800.0
2008-02-14 11:00:00,21.08,21.11,21.08,21.1,6200.0,17.593,17.618,17.593,17.6097,6200.0
2008-02-14 11:05:00,21.1,21.1,21.05,21.05,13200.0,17.6097,17.6097,17.5679,17.5679,13200.0
2008-02-14 11:10:00,21.04,21.04,21.0,21.04,8800.0,17.5596,17.5596,17.5262,17.5596,8800.0
2008-02-14 11:15:00,21.04,21.04,21.01,21.03,12600.0,17.5596,17.5596,17.5345,17.5512,12600.0
2008-02-14 11:20:00,21.03,21.06,21.03,21.05,7000.0,17.5512,17.5763,17.5512,17.5679,7000.0
2008-02-14 11:25:00,21.06,21.06,21.03,21.06,5400.0,17.5763,17.5763,17.5512,17.5763,5400.0
2008-02-14 11:30:00,21.05,21.06,21.0,21.06,9600.0,17.5679,17.5763,17.5262,17.5763,9600.0
2008-02-14 11:35:00,21.06,21.06,21.03,21.06,1400.0,17.5763,17.5763,17.5512,17.5763,1400.0
2008-02-14 11:40:00,21.05,21.05,21.02,21.03,4800.0,17.5679,17.5679,17.5429,17.5512,4800.0
2008-02-14 11:45:00,21.03,21.03,21.0,21.0,8800.0,17.5512,17.5512,17.5262,17.5262,8800.0
2008-02-14 11:50:00,21.02,21.04,21.02,21.03,5600.0,17.5429,17.5596,17.5429,17.5512,5600.0
2008-02-14 11:55:00,21.02,21.06,21.02,21.06,4800.0,17.5429,17.5763,17.5429,17.5763,4800.0
2008-02-14 12:00:00,21.05,21.07,21.03,21.03,10200.0,17.5679,17.5846,17.5512,17.5512,10200.0
2008-02-14 12:05:00,21.03,21.08,21.03,21.08,8000.0,17.5512,17.593,17.5512,17.593,8000.0
2008-02-14 12:10:00,21.08,21.15,21.08,21.14,14400.0,17.593,17.6514,17.593,17.643,14400.0
2008-02-14 12:15:00,21.15,21.17,21.14,21.16,12000.0,17.6514,17.6681,17.643,17.6597,12000.0
2008-02-14 12:20:00,21.17,21.17,21.12,21.12,25200.0,17.6681,17.6681,17.6263,17.6263,25200.0
2008-02-14 12:25:00,21.12,21.21,21.12,21.21,9600.0,17.6263,17.7015,17.6263,17.7015,9600.0
2008-02-14 12:30:00,21.2,21.23,21.2,21.22,17000.0,17.6931,17.7181,17.6931,17.7098,17000.0
2008-02-14 12:35:00,21.22,21.22,21.13,21.13,12600.0,17.7098,17.7098,17.6347,17.6347,12600.0
2008-02-14 12:40:00,21.13,21.14,21.1,21.13,51800.0,17.6347,17.643,17.6097,17.6347,51800.0
2008-02-14 12:45:00,21.11,21.12,21.09,21.1,12400.0,17.618,17.6263,17.6013,17.6097,12400.0
2008-02-14 12:50:00,21.09,21.14,21.09,21.14,11400.0,17.6013,17.643,17.6013,17.643,11400.0
2008-02-14 12:55:00,21.14,21.16,21.12,21.13,35400.0,17.643,17.6597,17.6263,17.6347,35400.0
2008-02-14 13:00:00,21.13,21.15,21.13,21.13,20400.0,17.6347,17.6514,17.6347,17.6347,20400.0
2008-02-14 13:05:00,21.14,21.14,21.09,21.1,32800.0,17.643,17.643,17.6013,17.6097,32800.0
2008-02-14 13:10:00,21.11,21.13,21.09,21.09,13200.0,17.618,17.6347,17.6013,17.6013,13200.0
2008-02-14 13:15:00,21.08,21.12,21.08,21.09,9600.0,17.593,17.6263,17.593,17.6013,9600.0
2008-02-14 13:20:00,21.1,21.11,21.09,21.09,11800.0,17.6097,17.618,17.6013,17.6013,11800.0
2008-02-14 13:25:00,21.09,21.1,21.07,21.07,5200.0,17.6013,17.6097,17.5846,17.5846,5200.0
2008-02-14 13:30:00,21.1,21.12,21.09,21.1,7800.0,17.6097,17.6263,17.6013,17.6097,7800.0
2008-02-14 13:35:00,21.1,21.1,21.08,21.09,2400.0,17.6097,17.6097,17.593,17.6013,2400.0
2008-02-14 13:40:00,21.08,21.09,21.04,21.04,9000.0,17.593,17.6013,17.5596,17.5596,9000.0
2008-02-14 13:45:00,21.03,21.05,21.02,21.05,3800.0,17.5512,17.5679,17.5429,17.5679,3800.0
2008-02-14 13:50:00,21.04,21.06,21.04,21.04,10800.0,17.5596,17.5763,17.5596,17.5596,10800.0
2008-02-14 13:55:00,21.05,21.07,21.05,21.07,40200.0,17.5679,17.5846,17.5679,17.5846,40200.0
2008-02-14 14:00:00,21.07,21.08,21.04,21.04,19200.0,17.5846,17.593,17.5596,17.5596,19200.0
2008-02-14 14:05:00,21.03,21.05,21.03,21.03,7200.0,17.5512,17.5679,17.5512,17.5512,7200.0
2008-02-14 14:10:00,21.04,21.05,21.04,21.05,10800.0,17.5596,17.5679,17.5596,17.5679,10800.0
2008-02-14 14:15:00,21.05,21.06,21.05,21.05,13800.0,17.5679,17.5763,17.5679,17.5679,13800.0
2008-02-14 14:20:00,21.05,21.06,21.04,21.05,17200.0,17.5679,17.5763,17.5596,17.5679,17200.0
2008-02-14 14:25:00,21.05,21.05,20.99,21.0,7000.0,17.5679,17.5679,17.5178,17.5262,7000.0
2008-02-14 14:30:00,21.01,21.02,21.0,21.02,6400.0,17.5345,17.5429,17.5262,17.5429,6400.0
2008-02-14 14:35:00,21.03,21.04,21.0,21.0,8400.0,17.5512,17.5596,17.5262,17.5262,8400.0
2008-02-14 14:40:00,21.0,21.01,20.99,21.0,17000.0,17.5262,17.5345,17.5178,17.5262,17000.0
2008-02-14 14:45:00,21.0,21.02,20.92,20.95,23800.0,17.5262,17.5429,17.4594,17.4845,23800.0
2008-02-14 14:50:00,20.95,20.99,20.95,20.97,7800.0,17.4845,17.5178,17.4845,17.5012,7800.0
2008-02-14 14:55:00,20.98,21.0,20.98,21.0,4200.0,17.5095,17.5262,17.5095,17.5262,4200.0
2008-02-14 15:00:00,21.0,21.0,20.96,20.97,15400.0,17.5262,17.5262,17.4928,17.5012,15400.0
2008-02-14 15:05:00,20.96,20.97,20.93,20.95,13800.0,17.4928,17.5012,17.4678,17.4845,13800.0
2008-02-14 15:10:00,20.96,21.05,20.96,21.05,18600.0,17.4928,17.5679,17.4928,17.5679,18600.0
2008-02-14 15:15:00,21.05,21.06,21.02,21.04,37200.0,17.5679,17.5763,17.5429,17.5596,37200.0
2008-02-14 15:20:00,21.04,21.05,20.98,21.03,24800.0,17.5596,17.5679,17.5095,17.5512,24800.0
2008-02-14 15:25:00,21.03,21.04,21.02,21.03,16400.0,17.5512,17.5596,17.5429,17.5512,16400.0
2008-02-14 15:30:00,21.03,21.04,20.99,21.0,47200.0,17.5512,17.5596,17.5178,17.5262,47200.0
2008-02-14 15:35:00,20.99,21.0,20.97,20.97,24800.0,17.5178,17.5262,17.5012,17.5012,24800.0
2008-02-14 15:40:00,20.97,21.0,20.95,20.97,37400.0,17.5012,17.5262,17.4845,17.5012,37400.0
2008-02-14 15:45:00,20.97,20.99,20.93,20.99,14600.0,17.5012,17.5178,17.4678,17.5178,14600.0
2008-02-14 15:50:00,20.99,21.0,20.92,20.93,24200.0,17.5178,17.5262,17.4594,17.4678,24200.0
2008-02-14 15:55:00,20.92,20.93,20.86,20.89,66200.0,17.4594,17.4678,17.4094,17.4344,66200.0
2008-02-15 09:30:00,20.83,20.97,20.83,20.97,23600.0,17.3843,17.5012,17.3843,17.5012,23600.0
2008-02-15 09:35:00,20.97,20.99,20.93,20.96,18600.0,17.5012,17.5178,17.4678,17.4928,18600.0
2008-02-15 09:40:00,20.97,20.98,20.93,20.96,27400.0,17.5012,17.5095,17.4678,17.4928,27400.0
2008-02-15 09:45:00,20.92,20.99,20.92,20.97,6600.0,17.4594,17.5178,17.4594,17.5012,6600.0
2008-02-15 09:50:00,20.97,20.97,20.86,20.87,14200.0,17.5012,17.5012,17.4094,17.4177,14200.0
2008-02-15 09:55:00,20.85,20.88,20.83,20.86,6400.0,17.401,17.426,17.3843,17.4094,6400.0
2008-02-15 10:00:00,20.88,20.97,20.88,20.97,6000.0,17.426,17.5012,17.426,17.5012,6000.0
2008-02-15 10:05:00,20.94,20.97,20.91,20.93,12200.0,17.4761,17.5012,17.4511,17.4678,12200.0
2008-02-15 10:10:00,20.93,21.03,20.92,20.99,7200.0,17.4678,17.5512,17.4594,17.5178,7200.0
2008-02-15 10:15:00,21.0,21.0,20.96,20.98,2000.0,17.5262,17.5262,17.4928,17.5095,2000.0
2008-02-15 10:20:00,20.99,21.01,20.98,21.0,6000.0,17.5178,17.5345,17.5095,17.5262,6000.0
2008-02-15 10:25:00,21.01,21.03,21.0,21.03,5400.0,17.5345,17.5512,17.5262,17.5512,5400.0
2008-02-15 10:30:00,21.03,21.07,21.02,21.03,8600.0,17.5512,17.5846,17.5429,17.5512,8600.0
2008-02-15 10:35:00,21.03,21.03,20.98,20.98,7200.0,17.5512,17.5512,17.5095,17.5095,7200.0
2008-02-15 10:40:00,20.98,20.98,20.93,20.93,4800.0,17.5095,17.5095,17.4678,17.4678,4800.0
2008-02-15 10:45:00,20.93,20.93,20.9,20.9,5000.0,17.4678,17.4678,17.4427,17.4427,5000.0
2008-02-15 10:50:00,20.9,20.91,20.84,20.85,6000.0,17.4427,17.4511,17.3927,17.401,6000.0
2008-02-15 10:55:00,20.84,20.85,20.83,20.83,3400.0,17.3927,17.401,17.3843,17.3843,3400.0
2008-02-15 11:00:00,20.85,20.85,20.82,20.82,2000.0,17.401,17.401,17.376,17.376,2000.0
2008-02-15 11:05:00,20.82,20.83,20.78,20.79,3600.0,17.376,17.3843,17.3426,17.3509,3600.0
2008-02-15 11:10:00,20.79,20.83,20.78,20.83,4800.0,17.3509,17.3843,17.3426,17.3843,4800.0
2008-02-15 11:15:00,20.83,20.83,20.82,20.83,9400.0,17.3843,17.3843,17.376,17.3843,9400.0
2008-02-15 11:20:00,20.83,20.85,20.83,20.85,3600.0,17.3843,17.401,17.3843,17.401,3600.0
2008-02-15 11:25:00,20.86,20.86,20.85,20.86,4800.0,17.4094,17.4094,17.401,17.4094,4800.0
2008-02-15 11:30:00,20.86,20.87,20.85,20.86,3000.0,17.4094,17.4177,17.401,17.4094,3000.0
2008-02-15 11:35:00,20.86,20.86,20.78,20.78,14600.0,17.4094,17.4094,17.3426,17.3426,14600.0
2008-02-15 11:40:00,20.78,20.83,20.78,20.83,3600.0,17.3426,17.3843,17.3426,17.3843,3600.0
2008-02-15 11:45:00,20.83,20.84,20.81,20.82,6000.0,17.3843,17.3927,17.3676,17.376,6000.0
2008-02-15 11:50:00,20.82,20.83,20.82,20.83,2800.0,17.376,17.3843,17.376,17.3843,2800.0
2008-02-15 11:55:00,20.85,20.85,20.83,20.85,2000.0,17.401,17.401,17.3843,17.401,2000.0
2008-02-15 12:00:00,20.85,20.9,20.85,20.86,8200.0,17.401,17.4427,17.401,17.4094,8200.0
2008-02-15 12:05:00,20.86,20.87,20.85,20.86,38400.0,17.4094,17.4177,17.401,17.4094,38400.0
2008-02-15 12:10:00,20.86,20.86,20.85,20.85,5000.0,17.4094,17.4094,17.401,17.401,5000.0
2008-02-15 12:15:00,20.85,20.86,20.85,20.85,7800.0,17.401,17.4094,17.401,17.401,7800.0
2008-02-15 12:20:00,20.85,20.85,20.8,20.8,8200.0,17.401,17.401,17.3593,17.3593,8200.0
2008-02-15 12:25:00,20.78,20.8,20.77,20.77,8200.0,17.3426,17.3593,17.3342,17.3342,8200.0
2008-02-15 12:30:00,20.79,20.8,20.78,20.8,4000.0,17.3509,17.3593,17.3426,17.3593,4000.0
2008-02-15 12:35:00,20.8,20.81,20.79,20.8,3200.0,17.3593,17.3676,17.3509,17.3593,3200.0
2008-02-15 12:40:00,20.81,20.85,20.8,20.85,4000.0,17.3676,17.401,17.3593,17.401,4000.0
2008-02-15 12:45:00,20.85,20.86,20.84,20.85,5000.0,17.401,17.4094,17.3927,17.401,5000.0
2008-02-15 12:50:00,20.86,20.86,20.81,20.83,6600.0,17.4094,17.4094,17.3676,17.3843,6600.0
2008-02-15 12:55:00,20.83,20.84,20.82,20.82,3600.0,17.3843,17.3927,17.376,17.376,3600.0
2008-02-15 13:00:00,20.84,20.84,20.74,20.74,21400.0,17.3927,17.3927,17.3092,17.3092,21400.0
2008-02-15 13:05:00,20.72,20.77,20.72,20.77,12000.0,17.2925,17.3342,17.2925,17.3342,12000.0
2008-02-15 13:10:00,20.77,20.77,20.75,20.77,4800.0,17.3342,17.3342,17.3176,17.3342,4800.0
2008-02-15 13:15:00,20.79,20.79,20.77,20.77,2000.0,17.3509,17.3509,17.3342,17.3342,2000.0
2008-02-15 13:20:00,20.79,20.8,20.77,20.78,7600.0,17.3509,17.3593,17.3342,17.3426,7600.0
2008-02-15 13:25:00,20.79,20.79,20.72,20.74,11000.0,17.3509,17.3509,17.2925,17.3092,11000.0
2008-02-15 13:30:00,20.75,20.76,20.74,20.76,3000.0,17.3176,17.3259,17.3092,17.3259,3000.0
2008-02-15 13:35:00,20.75,20.79,20.75,20.75,8600.0,17.3176,17.3509,17.3176,17.3176,8600.0
2008-02-15 13:40:00,20.75,20.78,20.75,20.75,27400.0,17.3176,17.3426,17.3176,17.3176,27400.0
2008-02-15 13:45:00,20.75,20.76,20.74,20.76,16400.0,17.3176,17.3259,17.3092,17.3259,16400.0
2008-02-15 13:50:00,20.77,20.8,20.76,20.78,14800.0,17.3342,17.3593,17.3259,17.3426,14800.0
2008-02-15 13:55:00,20.8,20.8,20.78,20.79,13600.0,17.3593,17.3593,17.3426,17.3509,13600.0
2008-02-15 14:00:00,20.8,20.84,20.79,20.83,6600.0,17.3593,17.3927,17.3509,17.3843,6600.0
2008-02-15 14:05:00,20.83,20.83,20.78,20.78,10600.0,17.3843,17.3843,17.3426,17.3426,10600.0
2008-02-15 14:10:00,20.81,20.82,20.78,20.79,5200.0,17.3676,17.376,17.3426,17.3509,5200.0
2008-02-15 14:15:00,20.79,20.79,20.75,20.75,18200.0,17.3509,17.3509,17.3176,17.3176,18200.0
2008-02-15 14:20:00,20.75,20.76,20.75,20.75,9600.0,17.3176,17.3259,17.3176,17.3176,9600.0
2008-02-15 14:25:00,20.75,20.77,20.75,20.76,6000.0,17.3176,17.3342,17.3176,17.3259,6000.0
2008-02-15 14:30:00,20.78,20.78,20.75,20.76,14800.0,17.3426,17.3426,17.3176,17.3259,14800.0
2008-02-15 14:35:00,20.77,20.77,20.73,20.75,8800.0,17.3342,17.3342,17.3009,17.3176,8800.0
2008-02-15 14:40:00,20.76,20.77,20.75,20.76,4600.0,17.3259,17.3342,17.3176,17.3259,4600.0
2008-02-15 14:45:00,20.76,20.76,20.75,20.75,7000.0,17.3259,17.3259,17.3176,17.3176,7000.0
2008-02-15 14:50:00,20.75,20.78,20.75,20.75,7400.0,17.3176,17.3426,17.3176,17.3176,7400.0
2008-02-15 14:55:00,20.77,20.78,20.74,20.74,4600.0,17.3342,17.3426,17.3092,17.3092,4600.0
2008-02-15 15:00:00,20.75,20.77,20.74,20.74,9200.0,17.3176,17.3342,17.3092,17.3092,9200.0
2008-02-15 15:05:00,20.75,20.77,20.75,20.76,12200.0,17.3176,17.3342,17.3176,17.3259,12200.0
2008-02-15 15:10:00,20.77,20.79,20.75,20.76,20800.0,17.3342,17.3509,17.3176,17.3259,20800.0
2008-02-15 15:15:00,20.76,20.78,20.75,20.76,15200.0,17.3259,17.3426,17.3176,17.3259,15200.0
2008-02-15 15:20:00,20.78,20.78,20.75,20.75,28200.0,17.3426,17.3426,17.3176,17.3176,28200.0
2008-02-15 15:25:00,20.76,20.78,20.76,20.77,5000.0,17.3259,17.3426,17.3259,17.3342,5000.0
2008-02-15 15:30:00,20.77,20.78,20.76,20.77,8600.0,17.3342,17.3426,17.3259,17.3342,8600.0
2008-02-15 15:35:00,20.78,20.8,20.78,20.79,9800.0,17.3426,17.3593,17.3426,17.3509,9800.0
2008-02-15 15:40:00,20.81,20.81,20.75,20.75,19800.0,17.3676,17.3676,17.3176,17.3176,19800.0
2008-02-15 15:45:00,20.77,20.79,20.75,20.78,16000.0,17.3342,17.3509,17.3176,17.3426,16000.0
2008-02-15 15:50:00,20.79,20.8,20.75,20.77,52000.0,17.3509,17.3593,17.3176,17.3342,52000.0
2008-02-15 15:55:00,20.75,20.79,20.75,20.78,47600.0,17.3176,17.3509,17.3176,17.3426,47600.0
2008-02-19 09:30:00,20.93,20.93,20.88,20.88,35200.0,17.4678,17.4678,17.426,17.426,35200.0
2008-02-19 09:35:00,20.89,20.92,20.88,20.92,9400.0,17.4344,17.4594,17.426,17.4594,9400.0
2008-02-19 09:40:00,20.92,20.92,20.85,20.86,12800.0,17.4594,17.4594,17.401,17.4094,12800.0
2008-02-19 09:45:00,20.86,20.86,20.81,20.81,12800.0,17.4094,17.4094,17.3676,17.3676,12800.0
2008-02-19 09:50:00,20.82,20.84,20.8,20.84,11400.0,17.376,17.3927,17.3593,17.3927,11400.0
2008-02-19 09:55:00,20.82,20.83,20.75,20.75,18200.0,17.376,17.3843,17.3176,17.3176,18200.0
2008-02-19 10:00:00,20.75,20.77,20.74,20.75,15000.0,17.3176,17.3342,17.3092,17.3176,15000.0
2008-02-19 10:05:00,20.75,20.79,20.75,20.79,6400.0,17.3176,17.3509,17.3176,17.3509,6400.0
2008-02-19 10:10:00,20.8,20.8,20.77,20.79,6200.0,17.3593,17.3593,17.3342,17.3509,6200.0
2008-02-19 10:15:00,20.8,20.85,20.8,20.84,6000.0,17.3593,17.401,17.3593,17.3927,6000.0
2008-02-19 10:20:00,20.85,20.85,20.82,20.84,59000.0,17.401,17.401,17.376,17.3927,59000.0
2008-02-19 10:25:00,20.85,20.86,20.83,20.86,83200.0,17.401,17.4094,17.3843,17.4094,83200.0
2008-02-19 10:30:00,20.86,20.86,20.8,20.81,16200.0,17.4094,17.4094,17.3593,17.3676,16200.0
2008-02-19 10:35:00,20.8,20.85,20.8,20.84,11600.0,17.3593,17.401,17.3593,17.3927,11600.0
2008-02-19 10:40:00,20.84,20.85,20.84,20.85,10200.0,17.3927,17.401,17.3927,17.401,10200.0
2008-02-19 10:45:00,20.84,20.85,20.8,20.81,9000.0,17.3927,17.401,17.3593,17.3676,9000.0
2008-02-19 10:50:00,20.81,20.83,20.8,20.83,50600.0,17.3676,17.3843,17.3593,17.3843,50600.0
2008-02-19 10:55:00,20.83,20.85,20.81,20.85,30600.0,17.3843,17.401,17.3676,17.401,30600.0
2008-02-19 11:00:00,20.84,20.85,20.8,20.83,61200.0,17.3927,17.401,17.3593,17.3843,61200.0
2008-02-19 11:05:00,20.84,20.87,20.84,20.86,66400.0,17.3927,17.4177,17.3927,17.4094,66400.0
2008-02-19 11:10:00,20.86,20.88,20.83,20.83,10800.0,17.4094,17.426,17.3843,17.3843,10800.0
2008-02-19 11:15:00,20.84,20.88,20.84,20.87,6800.0,17.3927,17.426,17.3927,17.4177,6800.0
2008-02-19 11:20:00,20.88,20.93,20.86,20.93,14200.0,17.426,17.4678,17.4094,17.4678,14200.0
2008-02-19 11:25:00,20.91,20.94,20.91,20.93,6200.0,17.4511,17.4761,17.4511,17.4678,6200.0
2008-02-19 11:30:00,20.93,20.98,20.92,20.95,11000.0,17.4678,17.5095,17.4594,17.4845,11000.0
2008-02-19 11:35:00,20.96,21.0,20.94,20.97,16000.0,17.4928,17.5262,17.4761,17.5012,16000.0
2008-02-19 11:40:00,20.96,20.96,20.95,20.95,3400.0,17.4928,17.4928,17.4845,17.4845,3400.0
2008-02-19 11:45:00,20.96,20.98,20.93,20.94,14800.0,17.4928,17.5095,17.4678,17.4761,14800.0
2008-02-19 11:50:00,20.94,20.96,20.92,20.96,9000.0,17.4761,17.4928,17.4594,17.4928,9000.0
2008-02-19 11:55:00,20.96,20.99,20.96,20.98,4400.0,17.4928,17.5178,17.4928,17.5095,4400.0
2008-02-19 12:00:00,20.99,20.99,20.96,20.96,5600.0,17.5178,17.5178,17.4928,17.4928,5600.0
2008-02-19 12:05:00,20.96,20.96,20.9,20.9,28800.0,17.4928,17.4928,17.4427,17.4427,28800.0
2008-02-19 12:10:00,20.9,20.92,20.86,20.86,5400.0,17.4427,17.4594,17.4094,17.4094,5400.0
2008-02-19 12:15:00,20.86,20.86,20.82,20.82,6200.0,17.4094,17.4094,17.376,17.376,6200.0
2008-02-19 12:20:00,20.82,20.84,20.81,20.83,29200.0,17.376,17.3927,17.3676,17.3843,29200.0
2008-02-19 12:25:00,20.82,20.82,20.8,20.81,65000.0,17.376,17.376,17.3593,17.3676,65000.0
2008-02-19 12:30:00,20.81,20.81,20.76,20.77,12600.0,17.3676,17.3676,17.3259,17.3342,12600.0
2008-02-19 12:35:00,20.78,20.78,20.74,20.74,8200.0,17.3426,17.3426,17.3092,17.3092,8200.0
2008-02-19 12:40:00,20.74,20.78,20.73,20.78,23200.0,17.3092,17.3426,17.3009,17.3426,23200.0
2008-02-19 12:45:00,20.78,20.79,20.77,20.77,4200.0,17.3426,17.3509,17.3342,17.3342,4200.0
2008-02-19 12:50:00,20.78,20.79,20.77,20.79,3000.0,17.3426,17.3509,17.3342,17.3509,3000.0
2008-02-19 12:55:00,20.8,20.89,20.8,20.85,47000.0,17.3593,17.4344,17.3593,17.401,47000.0
2008-02-19 13:00:00,20.86,20.93,20.85,20.91,7800.0,17.4094,17.4678,17.401,17.4511,7800.0
2008-02-19 13:05:00,20.91,20.91,20.86,20.88,12600.0,17.4511,17.4511,17.4094,17.426,12600.0
2008-02-19 13:10:00,20.88,20.9,20.88,20.89,4600.0,17.426,17.4427,17.426,17.4344,4600.0
2008-02-19 13:15:00,20.9,20.93,20.86,20.93,22400.0,17.4427,17.4678,17.4094,17.4678,22400.0
2008-02-19 13:20:00,20.93,20.97,20.93,20.97,4800.0,17.4678,17.5012,17.4678,17.5012,4800.0
2008-02-19 13:25:00,20.98,20.98,20.94,20.94,16400.0,17.5095,17.5095,17.4761,17.4761,16400.0
2008-02-19 13:30:00,20.95,20.99,20.93,20.97,8600.0,17.4845,17.5178,17.4678,17.5012,8600.0
2008-02-19 13:35:00,20.97,20.97,20.9,20.97,19400.0,17.5012,17.5012,17.4427,17.5012,19400.0
2008-02-19 13:40:00,20.97,20.99,20.91,20.97,21600.0,17.5012,17.5178,17.4511,17.5012,21600.0
2008-02-19 13:45:00,20.95,20.95,20.93,20.93,1800.0,17.4845,17.4845,17.4678,17.4678,1800.0
2008-02-19 13:50:00,20.92,20.96,20.89,20.96,36000.0,17.4594,17.4928,17.4344,17.4928,36000.0
2008-02-19 13:55:00,20.96,20.98,20.96,20.97,6600.0,17.4928,17.5095,17.4928,17.5012,6600.0
2008-02-19 14:00:00,20.96,20.97,20.89,20.91,27800.0,17.4928,17.5012,17.4344,17.4511,27800.0
2008-02-19 14:05:00,20.91,20.97,20.91,20.96,12800.0,17.4511,17.5012,17.4511,17.4928,12800.0
2008-02-19 14:10:00,20.96,20.98,20.95,20.96,9400.0,17.4928,17.5095,17.4845,17.4928,9400.0
2008-02-19 14:15:00,20.95,20.99,20.92,20.99,8200.0,17.4845,17.5178,17.4594,17.5178,8200.0
2008-02-19 14:20:00,20.99,21.0,20.97,20.98,8400.0,17.5178,17.5262,17.5012,17.5095,8400.0
2008-02-19 14:25:00,20.98,21.0,20.96,20.97,10800.0,17.5095,17.5262,17.4928,17.5012,10800.0
2008-02-19 14:30:00,20.98,20.98,20.95,20.95,9800.0,17.5095,17.5095,17.4845,17.4845,9800.0
2008-02-19 14:35:00,20.94,20.95,20.88,20.88,24400.0,17.4761,17.4845,17.426,17.426,24400.0
2008-02-19 14:40:00,20.88,20.9,20.88,20.88,14800.0,17.426,17.4427,17.426,17.426,14800.0
2008-02-19 14:45:00,20.87,20.88,20.82,20.82,11600.0,17.4177,17.426,17.376,17.376,11600.0
2008-02-19 14:50:00,20.83,20.88,20.81,20.86,25000.0,17.3843,17.426,17.3676,17.4094,25000.0
2008-02-19 14:55:00,20.86,20.88,20.81,20.81,11600.0,17.4094,17.426,17.3676,17.3676,11600.0
2008-02-19 15:00:00,20.81,20.85,20.8,20.82,20600.0,17.3676,17.401,17.3593,17.376,20600.0
2008-02-19 15:05:00,20.82,20.86,20.81,20.85,13200.0,17.376,17.4094,17.3676,17.401,13200.0
2008-02-19 15:10:00,20.86,20.86,20.84,20.86,9200.0,17.4094,17.4094,17.3927,17.4094,9200.0
2008-02-19 15:15:00,20.86,20.88,20.85,20.88,15600.0,17.4094,17.426,17.401,17.426,15600.0
2008-02-19 15:20:00,20.88,20.89,20.84,20.86,17600.0,17.426,17.4344,17.3927,17.4094,17600.0
2008-02-19 15:25:00,20.87,20.89,20.85,20.86,16600.0,17.4177,17.4344,17.401,17.4094,16600.0
2008-02-19 15:30:00,20.86,20.86,20.82,20.83,17800.0,17.4094,17.4094,17.376,17.3843,17800.0
2008-02-19 15:35:00,20.84,20.89,20.84,20.86,40200.0,17.3927,17.4344,17.3927,17.4094,40200.0
2008-02-19 15:40:00,20.86,20.89,20.86,20.87,36800.0,17.4094,17.4344,17.4094,17.4177,36800.0
2008-02-19 15:45:00,20.88,20.88,20.82,20.84,11000.0,17.426,17.426,17.376,17.3927,11000.0
2008-02-19 15:50:00,20.82,20.84,20.81,20.83,16200.0,17.376,17.3927,17.3676,17.3843,16200.0
2008-02-19 15:55:00,20.84,20.88,20.84,20.84,30800.0,17.3927,17.426,17.3927,17.3927,30800.0
2008-02-20 09:30:00,20.41,20.55,10.26,20.52,87600.0,17.0338,17.1506,8.5628,17.1256,87600.0
2008-02-20 09:35:00,20.51,20.68,20.5,20.64,37800.0,17.1173,17.2591,17.1089,17.2257,37800.0
2008-02-20 09:40:00,20.65,20.65,20.57,20.64,33000.0,17.2341,17.2341,17.1673,17.2257,33000.0
2008-02-20 09:45:00,20.64,20.89,20.61,20.87,272600.0,17.2257,17.4344,17.2007,17.4177,272600.0
2008-02-20 09:50:00,20.85,20.87,20.83,20.86,16000.0,17.401,17.4177,17.3843,17.4094,16000.0
2008-02-20 09:55:00,20.86,20.91,20.81,20.87,17200.0,17.4094,17.4511,17.3676,17.4177,17200.0
2008-02-20 10:00:00,20.86,20.89,20.78,20.8,14200.0,17.4094,17.4344,17.3426,17.3593,14200.0
2008-02-20 10:05:00,20.81,20.81,20.74,20.75,8400.0,17.3676,17.3676,17.3092,17.3176,8400.0
2008-02-20 10:10:00,20.75,20.75,20.7,20.71,5800.0,17.3176,17.3176,17.2758,17.2842,5800.0
2008-02-20 10:15:00,20.7,20.74,20.68,20.74,13600.0,17.2758,17.3092,17.2591,17.3092,13600.0
2008-02-20 10:20:00,20.72,20.74,20.67,20.68,20400.0,17.2925,17.3092,17.2508,17.2591,20400.0
2008-02-20 10:25:00,20.65,20.65,20.36,20.61,10200.0,17.2341,17.2341,16.9921,17.2007,10200.0
2008-02-20 10:30:00,20.6,20.63,20.59,20.59,9200.0,17.1924,17.2174,17.184,17.184,9200.0
2008-02-20 10:35:00,20.6,20.65,20.58,20.64,13800.0,17.1924,17.2341,17.1757,17.2257,13800.0
2008-02-20 10:40:00,20.66,20.72,20.65,20.71,9000.0,17.2424,17.2925,17.2341,17.2842,9000.0
2008-02-20 10:45:00,20.72,20.73,20.67,20.67,11400.0,17.2925,17.3009,17.2508,17.2508,11400.0
2008-02-20 10:50:00,20.67,20.68,20.64,20.66,3600.0,17.2508,17.2591,17.2257,17.2424,3600.0
2008-02-20 10:55:00,20.68,20.69,20.65,20.67,4600.0,17.2591,17.2675,17.2341,17.2508,4600.0
2008-02-20 11:00:00,20.66,20.7,20.66,20.67,11600.0,17.2424,17.2758,17.2424,17.2508,11600.0
2008-02-20 11:05:00,20.69,20.69,20.64,20.65,5000.0,17.2675,17.2675,17.2257,17.2341,5000.0
2008-02-20 11:10:00,20.64,20.65,20.6,20.61,5600.0,17.2257,17.2341,17.1924,17.2007,5600.0
2008-02-20 11:15:00,20.61,20.64,20.58,20.64,5800.0,17.2007,17.2257,17.1757,17.2257,5800.0
2008-02-20 11:20:00,20.63,20.65,20.63,20.63,9800.0,17.2174,17.2341,17.2174,17.2174,9800.0
2008-02-20 11:25:00,20.63,20.65,20.59,20.6,5000.0,17.2174,17.2341,17.184,17.1924,5000.0
2008-02-20 11:30:00,20.6,20.61,20.56,20.57,9400.0,17.1924,17.2007,17.159,17.1673,9400.0
2008-02-20 11:35:00,20.56,20.57,20.53,20.57,12800.0,17.159,17.1673,17.1339,17.1673,12800.0
2008-02-20 11:40:00,20.56,20.6,20.56,20.6,7600.0,17.159,17.1924,17.159,17.1924,7600.0
2008-02-20 11:45:00,20.6,20.61,20.6,20.61,8000.0,17.1924,17.2007,17.1924,17.2007,8000.0
2008-02-20 11:50:00,20.61,20.7,20.61,20.69,24600.0,17.2007,17.2758,17.2007,17.2675,24600.0
2008-02-20 11:55:00,20.68,20.68,20.64,20.65,17200.0,17.2591,17.2591,17.2257,17.2341,17200.0
2008-02-20 12:00:00,20.65,20.66,20.6,20.64,23600.0,17.2341,17.2424,17.1924,17.2257,23600.0
2008-02-20 12:05:00,20.64,20.65,20.61,20.64,13200.0,17.2257,17.2341,17.2007,17.2257,13200.0
2008-02-20 12:10:00,20.64,20.66,20.63,20.66,10000.0,17.2257,17.2424,17.2174,17.2424,10000.0
2008-02-20 12:15:00,20.67,20.67,20.64,20.64,9400.0,17.2508,17.2508,17.2257,17.2257,9400.0
2008-02-20 12:20:00,20.65,20.73,20.64,20.71,15000.0,17.2341,17.3009,17.2257,17.2842,15000.0
2008-02-20 12:25:00,20.71,20.71,20.63,20.63,6400.0,17.2842,17.2842,17.2174,17.2174,6400.0
2008-02-20 12:30:00,20.63,20.64,20.62,20.63,10200.0,17.2174,17.2257,17.2091,17.2174,10200.0
2008-02-20 12:35:00,20.64,20.66,20.63,20.63,13000.0,17.2257,17.2424,17.2174,17.2174,13000.0
2008-02-20 12:40:00,20.63,20.64,20.62,20.63,8000.0,17.2174,17.2257,17.2091,17.2174,8000.0
2008-02-20 12:45:00,20.63,20.63,20.61,20.63,6600.0,17.2174,17.2174,17.2007,17.2174,6600.0
2008-02-20 12:50:00,20.64,20.64,20.61,20.63,11400.0,17.2257,17.2257,17.2007,17.2174,11400.0
2008-02-20 12:55:00,20.64,20.64,20.61,20.61,5800.0,17.2257,17.2257,17.2007,17.2007,5800.0
2008-02-20 13:00:00,20.61,20.67,20.61,20.67,12800.0,17.2007,17.2508,17.2007,17.2508,12800.0
2008-02-20 13:05:00,20.67,20.71,20.67,20.68,12200.0,17.2508,17.2842,17.2508,17.2591,12200.0
2008-02-20 13:10:00,20.7,20.73,20.7,20.71,5000.0,17.2758,17.3009,17.2758,17.2842,5000.0
2008-02-20 13:15:00,20.7,20.7,20.64,20.64,6800.0,17.2758,17.2758,17.2257,17.2257,6800.0
2008-02-20 13:20:00,20.64,20.65,20.61,20.62,7800.0,17.2257,17.2341,17.2007,17.2091,7800.0
2008-02-20 13:25:00,20.62,20.66,20.61,20.64,6400.0,17.2091,17.2424,17.2007,17.2257,6400.0
2008-02-20 13:30:00,20.63,20.65,20.61,20.63,11600.0,17.2174,17.2341,17.2007,17.2174,11600.0
2008-02-20 13:35:00,20.64,20.66,20.64,20.66,7800.0,17.2257,17.2424,17.2257,17.2424,7800.0
2008-02-20 13:40:00,20.65,20.73,20.65,20.73,7400.0,17.2341,17.3009,17.2341,17.3009,7400.0
2008-02-20 13:45:00,20.72,20.74,20.72,20.73,4400.0,17.2925,17.3092,17.2925,17.3009,4400.0
2008-02-20 13:50:00,20.73,20.76,20.71,20.75,12200.0,17.3009,17.3259,17.2842,17.3176,12200.0
2008-02-20 13:55:00,20.75,20.75,20.72,20.73,18800.0,17.3176,17.3176,17.2925,17.3009,18800.0
2008-02-20 14:00:00,20.73,20.75,20.66,20.66,32000.0,17.3009,17.3176,17.2424,17.2424,32000.0
2008-02-20 14:05:00,20.67,20.75,20.67,20.7,54200.0,17.2508,17.3176,17.2508,17.2758,54200.0
2008-02-20 14:10:00,20.7,20.75,20.7,20.74,11600.0,17.2758,17.3176,17.2758,17.3092,11600.0
2008-02-20 14:15:00,20.73,20.75,20.68,20.68,13800.0,17.3009,17.3176,17.2591,17.2591,13800.0
2008-02-20 14:20:00,20.69,20.73,20.67,20.69,10400.0,17.2675,17.3009,17.2508,17.2675,10400.0
2008-02-20 14:25:00,20.71,20.75,20.71,20.74,7000.0,17.2842,17.3176,17.2842,17.3092,7000.0
2008-02-20 14:30:00,20.74,20.77,20.68,20.69,14800.0,17.3092,17.3342,17.2591,17.2675,14800.0
2008-02-20 14:35:00,20.69,20.71,20.67,20.7,8800.0,17.2675,17.2842,17.2508,17.2758,8800.0
2008-02-20 14:40:00,20.68,20.7,20.68,20.69,4000.0,17.2591,17.2758,17.2591,17.2675,4000.0
2008-02-20 14:45:00,20.68,20.82,20.68,20.82,9000.0,17.2591,17.376,17.2591,17.376,9000.0
2008-02-20 14:50:00,20.82,20.88,20.82,20.85,15800.0,17.376,17.426,17.376,17.401,15800.0
2008-02-20 14:55:00,20.83,20.9,20.83,20.89,16400.0,17.3843,17.4427,17.3843,17.4344,16400.0
2008-02-20 15:00:00,20.9,20.9,20.88,20.9,9800.0,17.4427,17.4427,17.426,17.4427,9800.0
2008-02-20 15:05:00,20.9,20.93,20.9,20.9,16000.0,17.4427,17.4678,17.4427,17.4427,16000.0
2008-02-20 15:10:00,20.91,20.91,20.88,20.89,28800.0,17.4511,17.4511,17.426,17.4344,28800.0
2008-02-20 15:15:00,20.89,20.89,20.84,20.84,23200.0,17.4344,17.4344,17.3927,17.3927,23200.0
2008-02-20 15:20:00,20.83,20.87,20.8,20.81,26200.0,17.3843,17.4177,17.3593,17.3676,26200.0
2008-02-20 15:25:00,20.83,20.83,20.81,20.82,14800.0,17.3843,17.3843,17.3676,17.376,14800.0
2008-02-20 15:30:00,20.82,20.82,20.79,20.81,69200.0,17.376,17.376,17.3509,17.3676,69200.0
2008-02-20 15:35:00,20.81,20.87,20.79,20.87,24800.0,17.3676,17.4177,17.3509,17.4177,24800.0
2008-02-20 15:40:00,20.87,20.93,20.86,20.93,36600.0,17.4177,17.4678,17.4094,17.4678,36600.0
2008-02-20 15:45:00,20.93,20.97,20.89,20.96,71200.0,17.4678,17.5012,17.4344,17.4928,71200.0
2008-02-20 15:50:00,20.97,20.99,20.91,20.93,61600.0,17.5012,17.5178,17.4511,17.4678,61600.0
2008-02-20 15:55:00,20.93,20.96,20.92,20.95,53600.0,17.4678,17.4928,17.4594,17.4845,53600.0
2008-02-21 09:30:00,20.87,20.87,20.77,20.77,43200.0,17.4177,17.4177,17.3342,17.3342,43200.0
2008-02-21 09:35:00,20.74,20.81,20.74,20.79,19200.0,17.3092,17.3676,17.3092,17.3509,19200.0
2008-02-21 09:40:00,20.75,20.84,20.75,20.79,14200.0,17.3176,17.3927,17.3176,17.3509,14200.0
2008-02-21 09:45:00,20.82,20.82,20.73,20.75,13000.0,17.376,17.376,17.3009,17.3176,13000.0
2008-02-21 09:50:00,20.74,20.75,20.72,20.74,14800.0,17.3092,17.3176,17.2925,17.3092,14800.0
2008-02-21 09:55:00,20.73,20.8,20.73,20.8,16200.0,17.3009,17.3593,17.3009,17.3593,16200.0
2008-02-21 10:00:00,20.8,20.82,20.72,20.72,18800.0,17.3593,17.376,17.2925,17.2925,18800.0
2008-02-21 10:05:00,20.71,20.78,20.71,20.75,7400.0,17.2842,17.3426,17.2842,17.3176,7400.0
2008-02-21 10:10:00,20.75,20.81,20.75,20.78,7000.0,17.3176,17.3676,17.3176,17.3426,7000.0
2008-02-21 10:15:00,20.79,20.83,20.78,20.82,21400.0,17.3509,17.3843,17.3426,17.376,21400.0
2008-02-21 10:20:00,20.81,20.82,20.78,20.78,11200.0,17.3676,17.376,17.3426,17.3426,11200.0
2008-02-21 10:25:00,20.8,20.8,20.77,20.79,10200.0,17.3593,17.3593,17.3342,17.3509,10200.0
2008-02-21 10:30:00,20.78,20.79,20.75,20.76,6800.0,17.3426,17.3509,17.3176,17.3259,6800.0
2008-02-21 10:35:00,20.76,20.79,20.76,20.78,8000.0,17.3259,17.3509,17.3259,17.3426,8000.0
2008-02-21 10:40:00,20.75,20.78,20.75,20.75,16800.0,17.3176,17.3426,17.3176,17.3176,16800.0
2008-02-21 10:45:00,20.75,20.76,20.75,20.76,11800.0,17.3176,17.3259,17.3176,17.3259,11800.0
2008-02-21 10:50:00,20.76,20.77,20.73,20.75,15600.0,17.3259,17.3342,17.3009,17.3176,15600.0
2008-02-21 10:55:00,20.75,20.78,20.75,20.78,23000.0,17.3176,17.3426,17.3176,17.3426,23000.0
2008-02-21 11:00:00,20.78,20.78,20.75,20.78,11800.0,17.3426,17.3426,17.3176,17.3426,11800.0
2008-02-21 11:05:00,20.77,20.78,20.76,20.77,9400.0,17.3342,17.3426,17.3259,17.3342,9400.0
2008-02-21 11:10:00,20.75,20.76,20.75,20.75,5000.0,17.3176,17.3259,17.3176,17.3176,5000.0
2008-02-21 11:15:00,20.75,20.79,20.75,20.78,3400.0,17.3176,17.3509,17.3176,17.3426,3400.0
2008-02-21 11:20:00,20.77,20.77,20.73,20.73,10600.0,17.3342,17.3342,17.3009,17.3009,10600.0
2008-02-21 11:25:00,20.74,20.75,20.74,20.74,4600.0,17.3092,17.3176,17.3092,17.3092,4600.0
2008-02-21 11:30:00,20.74,20.75,20.74,20.75,7200.0,17.3092,17.3176,17.3092,17.3176,7200.0
2008-02-21 11:35:00,20.74,20.75,20.73,20.74,3800.0,17.3092,17.3176,17.3009,17.3092,3800.0
2008-02-21 11:40:00,20.74,20.74,20.72,20.72,4200.0,17.3092,17.3092,17.2925,17.2925,4200.0
2008-02-21 11:45:00,20.72,20.72,20.71,20.71,3800.0,17.2925,17.2925,17.2842,17.2842,3800.0
2008-02-21 11:50:00,20.71,20.72,20.7,20.7,19000.0,17.2842,17.2925,17.2758,17.2758,19000.0
2008-02-21 11:55:00,20.71,20.78,20.7,20.78,10600.0,17.2842,17.3426,17.2758,17.3426,10600.0
2008-02-21 12:00:00,20.77,20.77,20.7,20.71,20800.0,17.3342,17.3342,17.2758,17.2842,20800.0
2008-02-21 12:05:00,20.7,20.71,20.66,20.68,26800.0,17.2758,17.2842,17.2424,17.2591,26800.0
2008-02-21 12:10:00,20.68,20.68,20.63,20.63,9800.0,17.2591,17.2591,17.2174,17.2174,9800.0
2008-02-21 12:15:00,20.61,20.61,20.55,20.58,10800.0,17.2007,17.2007,17.1506,17.1757,10800.0
2008-02-21 12:20:00,20.58,20.58,20.56,20.58,6000.0,17.1757,17.1757,17.159,17.1757,6000.0
2008-02-21 12:25:00,20.6,20.61,20.56,20.56,5800.0,17.1924,17.2007,17.159,17.159,5800.0
2008-02-21 12:30:00,20.57,20.59,20.52,20.54,6200.0,17.1673,17.184,17.1256,17.1423,6200.0
2008-02-21 12:35:00,20.56,20.6,20.56,20.56,6200.0,17.159,17.1924,17.159,17.159,6200.0
2008-02-21 12:40:00,20.55,20.61,20.55,20.59,8600.0,17.1506,17.2007,17.1506,17.184,8600.0
2008-02-21 12:45:00,20.59,20.61,20.56,20.57,5600.0,17.184,17.2007,17.159,17.1673,5600.0
2008-02-21 12:50:00,20.58,20.59,20.57,20.58,5000.0,17.1757,17.184,17.1673,17.1757,5000.0
2008-02-21 12:55:00,20.58,20.6,20.58,20.58,6800.0,17.1757,17.1924,17.1757,17.1757,6800.0
2008-02-21 13:00:00,20.58,20.6,20.53,20.53,8200.0,17.1757,17.1924,17.1339,17.1339,8200.0
2008-02-21 13:05:00,20.54,20.55,20.53,20.55,5800.0,17.1423,17.1506,17.1339,17.1506,5800.0
2008-02-21 13:10:00,20.54,20.55,20.5,20.51,17400.0,17.1423,17.1506,17.1089,17.1173,17400.0
2008-02-21 13:15:00,20.5,20.52,20.5,20.52,5800.0,17.1089,17.1256,17.1089,17.1256,5800.0
2008-02-21 13:20:00,20.5,20.52,20.5,20.5,26000.0,17.1089,17.1256,17.1089,17.1089,26000.0
2008-02-21 13:25:00,20.5,20.52,20.5,20.52,10000.0,17.1089,17.1256,17.1089,17.1256,10000.0
2008-02-21 13:30:00,20.52,20.52,20.5,20.5,7000.0,17.1256,17.1256,17.1089,17.1089,7000.0
2008-02-21 13:35:00,20.5,20.51,20.5,20.5,27600.0,17.1089,17.1173,17.1089,17.1089,27600.0
2008-02-21 13:40:00,20.5,20.51,20.5,20.5,3600.0,17.1089,17.1173,17.1089,17.1089,3600.0
2008-02-21 13:45:00,20.5,20.51,20.5,20.51,7400.0,17.1089,17.1173,17.1089,17.1173,7400.0
2008-02-21 13:50:00,20.51,20.52,20.5,20.5,5800.0,17.1173,17.1256,17.1089,17.1089,5800.0
2008-02-21 13:55:00,20.5,20.51,20.5,20.5,6200.0,17.1089,17.1173,17.1089,17.1089,6200.0
2008-02-21 14:00:00,20.5,20.53,20.5,20.5,19000.0,17.1089,17.1339,17.1089,17.1089,19000.0
2008-02-21 14:05:00,20.5,20.52,20.5,20.52,26400.0,17.1089,17.1256,17.1089,17.1256,26400.0
2008-02-21 14:10:00,20.53,20.53,20.5,20.5,22600.0,17.1339,17.1339,17.1089,17.1089,22600.0
2008-02-21 14:15:00,20.5,20.51,20.5,20.5,18000.0,17.1089,17.1173,17.1089,17.1089,18000.0
2008-02-21 14:20:00,20.5,20.54,20.5,20.52,10200.0,17.1089,17.1423,17.1089,17.1256,10200.0
2008-02-21 14:25:00,20.53,20.53,20.5,20.5,9800.0,17.1339,17.1339,17.1089,17.1089,9800.0
2008-02-21 14:30:00,20.51,20.53,20.5,20.5,14000.0,17.1173,17.1339,17.1089,17.1089,14000.0
2008-02-21 14:35:00,20.51,20.53,20.5,20.5,5400.0,17.1173,17.1339,17.1089,17.1089,5400.0
2008-02-21 14:40:00,20.5,20.51,20.5,20.5,10600.0,17.1089,17.1173,17.1089,17.1089,10600.0
2008-02-21 14:45:00,20.5,20.5,20.5,20.5,23000.0,17.1089,17.1089,17.1089,17.1089,23000.0
2008-02-21 14:50:00,20.5,20.51,20.5,20.51,9800.0,17.1089,17.1173,17.1089,17.1173,9800.0
2008-02-21 14:55:00,20.51,20.54,20.5,20.53,9600.0,17.1173,17.1423,17.1089,17.1339,9600.0
2008-02-21 15:00:00,20.53,20.53,20.5,20.5,13600.0,17.1339,17.1339,17.1089,17.1089,13600.0
2008-02-21 15:05:00,20.5,20.5,20.5,20.5,47800.0,17.1089,17.1089,17.1089,17.1089,47800.0
2008-02-21 15:10:00,20.5,20.51,20.5,20.51,13600.0,17.1089,17.1173,17.1089,17.1173,13600.0
2008-02-21 15:15:00,20.5,20.52,20.5,20.52,10200.0,17.1089,17.1256,17.1089,17.1256,10200.0
2008-02-21 15:20:00,20.52,20.55,20.52,20.54,14800.0,17.1256,17.1506,17.1256,17.1423,14800.0
2008-02-21 15:25:00,20.54,20.54,20.5,20.51,15200.0,17.1423,17.1423,17.1089,17.1173,15200.0
2008-02-21 15:30:00,20.51,20.53,20.51,20.53,23600.0,17.1173,17.1339,17.1173,17.1339,23600.0
2008-02-21 15:35:00,20.53,20.55,20.5,20.5,26400.0,17.1339,17.1506,17.1089,17.1089,26400.0
2008-02-21 15:40:00,20.51,20.52,20.5,20.5,21200.0,17.1173,17.1256,17.1089,17.1089,21200.0
2008-02-21 15:45:00,20.5,20.54,20.5,20.52,22000.0,17.1089,17.1423,17.1089,17.1256,22000.0
2008-02-21 15:50:00,20.52,20.52,20.43,20.45,17600.0,17.1256,17.1256,17.0505,17.0672,17600.0
2008-02-21 15:55:00,20.46,20.5,20.46,20.5,41000.0,17.0755,17.1089,17.0755,17.1089,41000.0
2008-02-22 09:30:00,20.4,20.4,20.25,20.34,52800.0,17.0254,17.0254,16.9003,16.9754,52800.0
2008-02-22 09:35:00,20.31,20.5,20.31,20.48,34600.0,16.9503,17.1089,16.9503,17.0922,34600.0
2008-02-22 09:40:00,20.47,20.5,20.46,20.48,14200.0,17.0839,17.1089,17.0755,17.0922,14200.0
2008-02-22 09:45:00,20.48,20.48,20.46,20.48,22200.0,17.0922,17.0922,17.0755,17.0922,22200.0
2008-02-22 09:50:00,20.47,20.49,20.46,20.48,30200.0,17.0839,17.1006,17.0755,17.0922,30200.0
2008-02-22 09:55:00,20.47,20.49,20.46,20.48,15200.0,17.0839,17.1006,17.0755,17.0922,15200.0
2008-02-22 10:00:00,20.49,20.5,20.45,20.46,16200.0,17.1006,17.1089,17.0672,17.0755,16200.0
2008-02-22 10:05:00,20.46,20.47,20.44,20.44,8000.0,17.0755,17.0839,17.0588,17.0588,8000.0
2008-02-22 10:10:00,20.44,20.44,20.41,20.43,12200.0,17.0588,17.0588,17.0338,17.0505,12200.0
2008-02-22 10:15:00,20.43,20.43,20.4,20.43,3600.0,17.0505,17.0505,17.0254,17.0505,3600.0
2008-02-22 10:20:00,20.43,20.43,20.39,20.4,8800.0,17.0505,17.0505,17.0171,17.0254,8800.0
2008-02-22 10:25:00,20.4,20.44,20.4,20.43,8600.0,17.0254,17.0588,17.0254,17.0505,8600.0
2008-02-22 10:30:00,20.43,20.43,20.4,20.4,23000.0,17.0505,17.0505,17.0254,17.0254,23000.0
2008-02-22 10:35:00,20.4,20.41,20.39,20.4,9600.0,17.0254,17.0338,17.0171,17.0254,9600.0
2008-02-22 10:40:00,20.4,20.41,20.39,20.4,14600.0,17.0254,17.0338,17.0171,17.0254,14600.0
2008-02-22 10:45:00,20.41,20.41,20.4,20.4,9800.0,17.0338,17.0338,17.0254,17.0254,9800.0
2008-02-22 10:50:00,20.4,20.4,20.39,20.39,3000.0,17.0254,17.0254,17.0171,17.0171,3000.0
2008-02-22 10:55:00,20.39,20.4,20.38,20.4,10000.0,17.0171,17.0254,17.0088,17.0254,10000.0
2008-02-22 11:00:00,20.39,20.43,20.39,20.41,9200.0,17.0171,17.0505,17.0171,17.0338,9200.0
2008-02-22 11:05:00,20.4,20.41,20.4,20.4,5600.0,17.0254,17.0338,17.0254,17.0254,5600.0
2008-02-22 11:10:00,20.4,20.41,20.39,20.41,9600.0,17.0254,17.0338,17.0171,17.0338,9600.0
2008-02-22 11:15:00,20.41,20.45,20.4,20.42,16000.0,17.0338,17.0672,17.0254,17.0421,16000.0
2008-02-22 11:20:00,20.42,20.42,20.42,20.42,7000.0,17.0421,17.0421,17.0421,17.0421,7000.0
2008-02-22 11:25:00,20.42,20.43,20.41,20.42,6800.0,17.0421,17.0505,17.0338,17.0421,6800.0
2008-02-22 11:30:00,20.41,20.43,20.4,20.43,17600.0,17.0338,17.0505,17.0254,17.0505,17600.0
2008-02-22 11:35:00,20.43,20.43,20.42,20.43,5200.0,17.0505,17.0505,17.0421,17.0505,5200.0
2008-02-22 11:40:00,20.42,20.43,20.41,20.43,15400.0,17.0421,17.0505,17.0338,17.0505,15400.0
2008-02-22 11:45:00,20.43,20.43,20.41,20.41,2200.0,17.0505,17.0505,17.0338,17.0338,2200.0
2008-02-22 11:50:00,20.41,20.44,20.41,20.44,8200.0,17.0338,17.0588,17.0338,17.0588,8200.0
2008-02-22 11:55:00,20.43,20.43,20.42,20.43,8200.0,17.0505,17.0505,17.0421,17.0505,8200.0
2008-02-22 12:00:00,20.43,20.43,20.43,20.43,7600.0,17.0505,17.0505,17.0505,17.0505,7600.0
2008-02-22 12:05:00,20.43,20.43,20.41,20.41,15600.0,17.0505,17.0505,17.0338,17.0338,15600.0
2008-02-22 12:10:00,20.42,20.42,20.4,20.4,10400.0,17.0421,17.0421,17.0254,17.0254,10400.0
2008-02-22 12:15:00,20.4,20.4,20.39,20.4,7400.0,17.0254,17.0254,17.0171,17.0254,7400.0
2008-02-22 12:20:00,20.4,20.42,20.4,20.42,18200.0,17.0254,17.0421,17.0254,17.0421,18200.0
2008-02-22 12:25:00,20.41,20.42,20.41,20.42,7200.0,17.0338,17.0421,17.0338,17.0421,7200.0
2008-02-22 12:30:00,20.42,20.42,20.39,20.4,13600.0,17.0421,17.0421,17.0171,17.0254,13600.0
2008-02-22 12:35:00,20.4,20.4,20.36,20.38,8800.0,17.0254,17.0254,16.9921,17.0088,8800.0
2008-02-22 12:40:00,20.38,20.39,20.37,20.39,20800.0,17.0088,17.0171,17.0004,17.0171,20800.0
2008-02-22 12:45:00,20.39,20.41,20.38,20.38,14800.0,17.0171,17.0338,17.0088,17.0088,14800.0
2008-02-22 12:50:00,20.39,20.39,20.35,20.38,24200.0,17.0171,17.0171,16.9837,17.0088,24200.0
2008-02-22 12:55:00,20.39,20.42,20.38,20.4,3600.0,17.0171,17.0421,17.0088,17.0254,3600.0
2008-02-22 13:00:00,20.4,20.42,20.4,20.42,9600.0,17.0254,17.0421,17.0254,17.0421,9600.0
2008-02-22 13:05:00,20.41,20.42,20.39,20.42,5200.0,17.0338,17.0421,17.0171,17.0421,5200.0
2008-02-22 13:10:00,20.42,20.43,20.42,20.43,5200.0,17.0421,17.0505,17.0421,17.0505,5200.0
2008-02-22 13:15:00,20.43,20.46,20.43,20.44,7200.0,17.0505,17.0755,17.0505,17.0588,7200.0
2008-02-22 13:20:00,20.44,20.46,20.44,20.45,6200.0,17.0588,17.0755,17.0588,17.0672,6200.0
2008-02-22 13:25:00,20.46,20.47,20.45,20.46,16600.0,17.0755,17.0839,17.0672,17.0755,16600.0
2008-02-22 13:30:00,20.45,20.47,20.45,20.46,14600.0,17.0672,17.0839,17.0672,17.0755,14600.0
2008-02-22 13:35:00,20.47,20.47,20.45,20.46,11200.0,17.0839,17.0839,17.0672,17.0755,11200.0
2008-02-22 13:40:00,20.45,20.46,20.45,20.45,11000.0,17.0672,17.0755,17.0672,17.0672,11000.0
2008-02-22 13:45:00,20.45,20.48,20.45,20.46,5400.0,17.0672,17.0922,17.0672,17.0755,5400.0
2008-02-22 13:50:00,20.47,20.5,20.47,20.5,8600.0,17.0839,17.1089,17.0839,17.1089,8600.0
2008-02-22 13:55:00,20.5,20.51,20.5,20.5,11200.0,17.1089,17.1173,17.1089,17.1089,11200.0
2008-02-22 14:00:00,20.5,20.5,20.48,20.48,10200.0,17.1089,17.1089,17.0922,17.0922,10200.0
2008-02-22 14:05:00,20.48,20.48,20.48,20.48,13000.0,17.0922,17.0922,17.0922,17.0922,13000.0
2008-02-22 14:10:00,20.48,20.48,20.47,20.48,9800.0,17.0922,17.0922,17.0839,17.0922,9800.0
2008-02-22 14:15:00,20.47,20.5,20.47,20.48,14400.0,17.0839,17.1089,17.0839,17.0922,14400.0
2008-02-22 14:20:00,20.48,20.49,20.45,20.47,32000.0,17.0922,17.1006,17.0672,17.0839,32000.0
2008-02-22 14:25:00,20.45,20.45,20.45,20.45,2000.0,17.0672,17.0672,17.0672,17.0672,2000.0
2008-02-22 14:30:00,20.45,20.46,20.43,20.45,14800.0,17.0672,17.0755,17.0505,17.0672,14800.0
2008-02-22 14:35:00,20.45,20.46,20.43,20.43,15000.0,17.0672,17.0755,17.0505,17.0505,15000.0
2008-02-22 14:40:00,20.43,20.46,20.42,20.45,4000.0,17.0505,17.0755,17.0421,17.0672,4000.0
2008-02-22 14:45:00,20.43,20.43,20.36,20.39,7600.0,17.0505,17.0505,16.9921,17.0171,7600.0
2008-02-22 14:50:00,20.42,20.42,20.39,20.39,2800.0,17.0421,17.0421,17.0171,17.0171,2800.0
2008-02-22 14:55:00,20.4,20.44,20.39,20.41,7600.0,17.0254,17.0588,17.0171,17.0338,7600.0
2008-02-22 15:00:00,20.39,20.4,20.36,20.36,6000.0,17.0171,17.0254,16.9921,16.9921,6000.0
2008-02-22 15:05:00,20.35,20.36,20.31,20.33,16600.0,16.9837,16.9921,16.9503,16.967,16600.0
2008-02-22 15:10:00,20.32,20.33,20.31,20.32,6400.0,16.9587,16.967,16.9503,16.9587,6400.0
2008-02-22 15:15:00,20.31,20.32,20.29,20.29,8600.0,16.9503,16.9587,16.9336,16.9336,8600.0
2008-02-22 15:20:00,20.3,20.3,20.24,20.25,11400.0,16.942,16.942,16.8919,16.9003,11400.0
2008-02-22 15:25:00,20.25,20.34,20.25,20.34,10000.0,16.9003,16.9754,16.9003,16.9754,10000.0
2008-02-22 15:30:00,20.34,20.43,20.34,20.41,22800.0,16.9754,17.0505,16.9754,17.0338,22800.0
2008-02-22 15:35:00,20.42,20.47,20.41,20.43,21800.0,17.0421,17.0839,17.0338,17.0505,21800.0
2008-02-22 15:40:00,20.46,20.46,20.38,20.41,22200.0,17.0755,17.0755,17.0088,17.0338,22200.0
2008-02-22 15:45:00,20.43,20.53,20.42,20.53,19000.0,17.0505,17.1339,17.0421,17.1339,19000.0
2008-02-22 15:50:00,20.53,20.53,20.47,20.53,10000.0,17.1339,17.1339,17.0839,17.1339,10000.0
2008-02-22 15:55:00,20.52,20.59,20.5,20.57,38200.0,17.1256,17.184,17.1089,17.1673,38200.0
2008-02-25 09:30:00,20.47,20.47,20.22,20.4,35600.0,17.0839,17.0839,16.8752,17.0254,35600.0
2008-02-25 09:35:00,20.38,20.43,20.36,20.42,24000.0,17.0088,17.0505,16.9921,17.0421,24000.0
2008-02-25 09:40:00,20.4,20.43,20.37,20.38,17600.0,17.0254,17.0505,17.0004,17.0088,17600.0
2008-02-25 09:45:00,20.39,20.42,20.35,20.36,10000.0,17.0171,17.0421,16.9837,16.9921,10000.0
2008-02-25 09:50:00,20.37,20.39,20.35,20.36,15800.0,17.0004,17.0171,16.9837,16.9921,15800.0
2008-02-25 09:55:00,20.35,20.35,20.27,20.33,13600.0,16.9837,16.9837,16.917,16.967,13600.0
2008-02-25 10:00:00,20.35,20.36,20.25,20.28,19200.0,16.9837,16.9921,16.9003,16.9253,19200.0
2008-02-25 10:05:00,20.28,20.3,20.27,20.29,8400.0,16.9253,16.942,16.917,16.9336,8400.0
2008-02-25 10:10:00,20.3,20.39,20.3,20.38,14600.0,16.942,17.0171,16.942,17.0088,14600.0
2008-02-25 10:15:00,20.39,20.41,20.39,20.41,18800.0,17.0171,17.0338,17.0171,17.0338,18800.0
2008-02-25 10:20:00,20.41,20.41,20.38,20.4,13800.0,17.0338,17.0338,17.0088,17.0254,13800.0
2008-02-25 10:25:00,20.4,20.48,20.4,20.47,14400.0,17.0254,17.0922,17.0254,17.0839,14400.0
2008-02-25 10:30:00,20.48,20.54,20.48,20.51,37000.0,17.0922,17.1423,17.0922,17.1173,37000.0
2008-02-25 10:35:00,20.52,20.55,20.51,20.54,7200.0,17.1256,17.1506,17.1173,17.1423,7200.0
2008-02-25 10:40:00,20.54,20.58,20.54,20.58,5000.0,17.1423,17.1757,17.1423,17.1757,5000.0
2008-02-25 10:45:00,20.58,20.6,20.58,20.6,3000.0,17.1757,17.1924,17.1757,17.1924,3000.0
2008-02-25 10:50:00,20.61,20.61,20.6,20.61,11000.0,17.2007,17.2007,17.1924,17.2007,11000.0
2008-02-25 10:55:00,20.61,20.66,20.61,20.66,18600.0,17.2007,17.2424,17.2007,17.2424,18600.0
2008-02-25 11:00:00,20.65,20.71,20.63,20.7,29800.0,17.2341,17.2842,17.2174,17.2758,29800.0
2008-02-25 11:05:00,20.7,20.77,20.7,20.77,27400.0,17.2758,17.3342,17.2758,17.3342,27400.0
2008-02-25 11:10:00,20.77,20.81,20.73,20.8,43600.0,17.3342,17.3676,17.3009,17.3593,43600.0
2008-02-25 11:15:00,20.8,20.83,20.78,20.82,17200.0,17.3593,17.3843,17.3426,17.376,17200.0
2008-02-25 11:20:00,20.82,20.85,20.82,20.85,9600.0,17.376,17.401,17.376,17.401,9600.0
2008-02-25 11:25:00,20.84,20.85,20.79,20.8,11000.0,17.3927,17.401,17.3509,17.3593,11000.0
2008-02-25 11:30:00,20.8,20.84,20.8,20.82,15600.0,17.3593,17.3927,17.3593,17.376,15600.0
2008-02-25 11:35:00,20.84,20.84,20.79,20.81,39000.0,17.3927,17.3927,17.3509,17.3676,39000.0
2008-02-25 11:40:00,20.82,20.84,20.82,20.83,83200.0,17.376,17.3927,17.376,17.3843,83200.0
2008-02-25 11:45:00,20.84,20.86,20.83,20.84,109800.0,17.3927,17.4094,17.3843,17.3927,109800.0
2008-02-25 11:50:00,20.84,20.85,20.8,20.81,15400.0,17.3927,17.401,17.3593,17.3676,15400.0
2008-02-25 11:55:00,20.81,20.84,20.81,20.83,11600.0,17.3676,17.3927,17.3676,17.3843,11600.0
2008-02-25 12:00:00,20.82,20.83,20.76,20.78,24600.0,17.376,17.3843,17.3259,17.3426,24600.0
2008-02-25 12:05:00,20.78,20.79,20.75,20.79,33000.0,17.3426,17.3509,17.3176,17.3509,33000.0
2008-02-25 12:10:00,20.78,20.78,20.77,20.78,7600.0,17.3426,17.3426,17.3342,17.3426,7600.0
2008-02-25 12:15:00,20.75,20.77,20.74,20.75,17200.0,17.3176,17.3342,17.3092,17.3176,17200.0
2008-02-25 12:20:00,20.75,20.75,20.72,20.72,5400.0,17.3176,17.3176,17.2925,17.2925,5400.0
2008-02-25 12:25:00,20.72,20.73,20.72,20.73,5000.0,17.2925,17.3009,17.2925,17.3009,5000.0
2008-02-25 12:30:00,20.74,20.74,20.69,20.72,6000.0,17.3092,17.3092,17.2675,17.2925,6000.0
2008-02-25 12:35:00,20.72,20.74,20.72,20.73,1600.0,17.2925,17.3092,17.2925,17.3009,1600.0
2008-02-25 12:40:00,20.73,20.73,20.71,20.73,1200.0,17.3009,17.3009,17.2842,17.3009,1200.0
2008-02-25 12:45:00,20.72,20.73,20.69,20.72,12000.0,17.2925,17.3009,17.2675,17.2925,12000.0
2008-02-25 12:50:00,20.71,20.72,20.69,20.7,8400.0,17.2842,17.2925,17.2675,17.2758,8400.0
2008-02-25 12:55:00,20.7,20.7,20.67,20.69,2800.0,17.2758,17.2758,17.2508,17.2675,2800.0
2008-02-25 13:00:00,20.67,20.68,20.64,20.65,7400.0,17.2508,17.2591,17.2257,17.2341,7400.0
2008-02-25 13:05:00,20.65,20.71,20.65,20.71,12400.0,17.2341,17.2842,17.2341,17.2842,12400.0
2008-02-25 13:10:00,20.72,20.72,20.66,20.69,41000.0,17.2925,17.2925,17.2424,17.2675,41000.0
2008-02-25 13:15:00,20.71,20.73,20.7,20.72,11200.0,17.2842,17.3009,17.2758,17.2925,11200.0
2008-02-25 13:20:00,20.71,20.72,20.68,20.71,8000.0,17.2842,17.2925,17.2591,17.2842,8000.0
2008-02-25 13:25:00,20.71,20.71,20.68,20.68,8000.0,17.2842,17.2842,17.2591,17.2591,8000.0
2008-02-25 13:30:00,20.7,20.72,20.67,20.67,7200.0,17.2758,17.2925,17.2508,17.2508,7200.0
2008-02-25 13:35:00,20.67,20.68,20.64,20.65,15400.0,17.2508,17.2591,17.2257,17.2341,15400.0
2008-02-25 13:40:00,20.65,20.65,20.64,20.65,5000.0,17.2341,17.2341,17.2257,17.2341,5000.0
2008-02-25 13:45:00,20.65,20.68,20.65,20.66,5600.0,17.2341,17.2591,17.2341,17.2424,5600.0
2008-02-25 13:50:00,20.67,20.68,20.65,20.68,21200.0,17.2508,17.2591,17.2341,17.2591,21200.0
2008-02-25 13:55:00,20.67,20.68,20.65,20.67,6200.0,17.2508,17.2591,17.2341,17.2508,6200.0
2008-02-25 14:00:00,20.68,20.68,20.65,20.65,17800.0,17.2591,17.2591,17.2341,17.2341,17800.0
2008-02-25 14:05:00,20.65,20.65,20.61,20.61,8000.0,17.2341,17.2341,17.2007,17.2007,8000.0
2008-02-25 14:10:00,20.61,20.62,20.6,20.62,14600.0,17.2007,17.2091,17.1924,17.2091,14600.0
2008-02-25 14:15:00,20.62,20.62,20.6,20.6,2000.0,17.2091,17.2091,17.1924,17.1924,2000.0
2008-02-25 14:20:00,20.6,20.61,20.58,20.59,12000.0,17.1924,17.2007,17.1757,17.184,12000.0
2008-02-25 14:25:00,20.61,20.68,20.6,20.67,32200.0,17.2007,17.2591,17.1924,17.2508,32200.0
2008-02-25 14:30:00,20.67,20.68,20.6,20.65,24000.0,17.2508,17.2591,17.1924,17.2341,24000.0
2008-02-25 14:35:00,20.66,20.66,20.6,20.6,19800.0,17.2424,17.2424,17.1924,17.1924,19800.0
2008-02-25 14:40:00,20.61,20.63,20.55,20.55,14000.0,17.2007,17.2174,17.1506,17.1506,14000.0
2008-02-25 14:45:00,20.55,20.59,20.55,20.57,6400.0,17.1506,17.184,17.1506,17.1673,6400.0
2008-02-25 14:50:00,20.59,20.59,20.55,20.59,7800.0,17.184,17.184,17.1506,17.184,7800.0
2008-02-25 14:55:00,20.57,20.6,20.57,20.59,10600.0,17.1673,17.1924,17.1673,17.184,10600.0
2008-02-25 15:00:00,20.6,20.61,20.59,20.6,11000.0,17.1924,17.2007,17.184,17.1924,11000.0
2008-02-25 15:05:00,20.6,20.63,20.58,20.59,25000.0,17.1924,17.2174,17.1757,17.184,25000.0
2008-02-25 15:10:00,20.6,20.6,20.53,20.56,23600.0,17.1924,17.1924,17.1339,17.159,23600.0
2008-02-25 15:15:00,20.55,20.59,20.55,20.59,8200.0,17.1506,17.184,17.1506,17.184,8200.0
2008-02-25 15:20:00,20.57,20.59,20.55,20.59,64800.0,17.1673,17.184,17.1506,17.184,64800.0
2008-02-25 15:25:00,20.58,20.62,20.58,20.59,13000.0,17.1757,17.2091,17.1757,17.184,13000.0
2008-02-25 15:30:00,20.6,20.63,20.59,20.6,20000.0,17.1924,17.2174,17.184,17.1924,20000.0
2008-02-25 15:35:00,20.6,20.66,20.6,20.65,24800.0,17.1924,17.2424,17.1924,17.2341,24800.0
2008-02-25 15:40:00,20.64,20.66,20.6,20.6,31600.0,17.2257,17.2424,17.1924,17.1924,31600.0
2008-02-25 15:45:00,20.59,20.61,20.58,20.58,28200.0,17.184,17.2007,17.1757,17.1757,28200.0
2008-02-25 15:50:00,20.58,20.61,20.58,20.59,39000.0,17.1757,17.2007,17.1757,17.184,39000.0
2008-02-25 15:55:00,20.59,20.61,20.59,20.6,34000.0,17.184,17.2007,17.184,17.1924,34000.0
2008-02-26 09:30:00,20.55,20.63,20.55,20.63,31400.0,17.1506,17.2174,17.1506,17.2174,31400.0
2008-02-26 09:35:00,20.64,20.68,20.59,20.61,17600.0,17.2257,17.2591,17.184,17.2007,17600.0
2008-02-26 09:40:00,20.63,20.79,20.62,20.78,19400.0,17.2174,17.3509,17.2091,17.3426,19400.0
2008-02-26 09:45:00,20.78,20.78,20.7,20.71,17200.0,17.3426,17.3426,17.2758,17.2842,17200.0
2008-02-26 09:50:00,20.7,20.7,20.62,20.67,11000.0,17.2758,17.2758,17.2091,17.2508,11000.0
2008-02-26 09:55:00,20.66,20.67,20.64,20.65,12400.0,17.2424,17.2508,17.2257,17.2341,12400.0
2008-02-26 10:00:00,20.66,20.78,20.63,20.78,34600.0,17.2424,17.3426,17.2174,17.3426,34600.0
2008-02-26 10:05:00,20.78,20.79,20.7,20.75,16800.0,17.3426,17.3509,17.2758,17.3176,16800.0
2008-02-26 10:10:00,20.77,20.77,20.7,20.74,27800.0,17.3342,17.3342,17.2758,17.3092,27800.0
2008-02-26 10:15:00,20.74,20.78,20.71,20.73,49800.0,17.3092,17.3426,17.2842,17.3009,49800.0
2008-02-26 10:20:00,20.73,20.74,20.66,20.68,48200.0,17.3009,17.3092,17.2424,17.2591,48200.0
2008-02-26 10:25:00,20.68,20.68,20.52,20.64,120600.0,17.2591,17.2591,17.1256,17.2257,120600.0
2008-02-26 10:30:00,20.63,20.63,20.52,20.61,72200.0,17.2174,17.2174,17.1256,17.2007,72200.0
2008-02-26 10:35:00,20.61,20.64,20.53,20.58,33400.0,17.2007,17.2257,17.1339,17.1757,33400.0
2008-02-26 10:40:00,20.58,20.59,20.54,20.56,7400.0,17.1757,17.184,17.1423,17.159,7400.0
2008-02-26 10:45:00,20.56,20.57,20.52,20.54,20800.0,17.159,17.1673,17.1256,17.1423,20800.0
2008-02-26 10:50:00,20.54,20.64,20.52,20.63,21000.0,17.1423,17.2257,17.1256,17.2174,21000.0
2008-02-26 10:55:00,20.64,20.65,20.63,20.65,5600.0,17.2257,17.2341,17.2174,17.2341,5600.0
2008-02-26 11:00:00,20.65,20.71,20.64,20.65,12600.0,17.2341,17.2842,17.2257,17.2341,12600.0
2008-02-26 11:05:00,20.66,20.66,20.52,20.52,85200.0,17.2424,17.2424,17.1256,17.1256,85200.0
2008-02-26 11:10:00,20.5,20.55,20.44,20.55,65200.0,17.1089,17.1506,17.0588,17.1506,65200.0
2008-02-26 11:15:00,20.53,20.56,20.49,20.55,69200.0,17.1339,17.159,17.1006,17.1506,69200.0
2008-02-26 11:20:00,20.57,20.6,20.57,20.6,5600.0,17.1673,17.1924,17.1673,17.1924,5600.0
2008-02-26 11:25:00,20.59,20.59,20.58,20.59,5000.0,17.184,17.184,17.1757,17.184,5000.0
2008-02-26 11:30:00,20.59,20.6,20.53,20.55,23000.0,17.184,17.1924,17.1339,17.1506,23000.0
2008-02-26 11:35:00,20.56,20.6,20.53,20.57,63200.0,17.159,17.1924,17.1339,17.1673,63200.0
2008-02-26 11:40:00,20.55,20.6,20.55,20.59,14000.0,17.1506,17.1924,17.1506,17.184,14000.0
2008-02-26 11:45:00,20.59,20.61,20.59,20.61,4000.0,17.184,17.2007,17.184,17.2007,4000.0
2008-02-26 11:50:00,20.63,20.63,20.52,20.59,57800.0,17.2174,17.2174,17.1256,17.184,57800.0
2008-02-26 11:55:00,20.57,20.65,20.55,20.62,99400.0,17.1673,17.2341,17.1506,17.2091,99400.0
2008-02-26 12:00:00,20.61,20.66,20.54,20.58,39400.0,17.2007,17.2424,17.1423,17.1757,39400.0
2008-02-26 12:05:00,20.59,20.63,20.54,20.59,61000.0,17.184,17.2174,17.1423,17.184,61000.0
2008-02-26 12:10:00,20.59,20.63,20.55,20.59,41600.0,17.184,17.2174,17.1506,17.184,41600.0
2008-02-26 12:15:00,20.59,20.61,20.56,20.61,34000.0,17.184,17.2007,17.159,17.2007,34000.0
2008-02-26 12:20:00,20.59,20.69,20.54,20.58,142000.0,17.184,17.2675,17.1423,17.1757,142000.0
2008-02-26 12:25:00,20.57,20.63,20.54,20.63,52800.0,17.1673,17.2174,17.1423,17.2174,52800.0
2008-02-26 12:30:00,20.64,20.65,20.59,20.65,20200.0,17.2257,17.2341,17.184,17.2341,20200.0
2008-02-26 12:35:00,20.65,20.72,20.65,20.72,17200.0,17.2341,17.2925,17.2341,17.2925,17200.0
2008-02-26 12:40:00,20.7,20.72,20.65,20.65,21000.0,17.2758,17.2925,17.2341,17.2341,21000.0
2008-02-26 12:45:00,20.67,20.71,20.62,20.71,49600.0,17.2508,17.2842,17.2091,17.2842,49600.0
2008-02-26 12:50:00,20.73,20.78,20.69,20.76,52600.0,17.3009,17.3426,17.2675,17.3259,52600.0
2008-02-26 12:55:00,20.77,20.84,20.77,20.79,18600.0,17.3342,17.3927,17.3342,17.3509,18600.0
2008-02-26 13:00:00,20.81,20.83,20.75,20.83,21800.0,17.3676,17.3843,17.3176,17.3843,21800.0
2008-02-26 13:05:00,20.85,20.85,20.8,20.83,17400.0,17.401,17.401,17.3593,17.3843,17400.0
2008-02-26 13:10:00,20.83,20.85,20.82,20.84,9600.0,17.3843,17.401,17.376,17.3927,9600.0
2008-02-26 13:15:00,20.83,20.84,20.78,20.78,15000.0,17.3843,17.3927,17.3426,17.3426,15000.0
2008-02-26 13:20:00,20.8,20.82,20.77,20.77,6800.0,17.3593,17.376,17.3342,17.3342,6800.0
2008-02-26 13:25:00,20.76,20.85,20.76,20.83,5800.0,17.3259,17.401,17.3259,17.3843,5800.0
2008-02-26 13:30:00,20.82,20.86,20.82,20.84,9400.0,17.376,17.4094,17.376,17.3927,9400.0
2008-02-26 13:35:00,20.85,20.88,20.85,20.85,5800.0,17.401,17.426,17.401,17.401,5800.0
2008-02-26 13:40:00,20.86,20.88,20.86,20.87,4600.0,17.4094,17.426,17.4094,17.4177,4600.0
2008-02-26 13:45:00,20.88,20.89,20.86,20.88,7000.0,17.426,17.4344,17.4094,17.426,7000.0
2008-02-26 13:50:00,20.87,20.91,20.87,20.89,7000.0,17.4177,17.4511,17.4177,17.4344,7000.0
2008-02-26 13:55:00,20.87,20.89,20.86,20.88,3800.0,17.4177,17.4344,17.4094,17.426,3800.0
2008-02-26 14:00:00,20.88,20.91,20.87,20.9,9800.0,17.426,17.4511,17.4177,17.4427,9800.0
2008-02-26 14:05:00,20.89,20.92,20.89,20.9,12000.0,17.4344,17.4594,17.4344,17.4427,12000.0
2008-02-26 14:10:00,20.91,20.92,20.86,20.86,27000.0,17.4511,17.4594,17.4094,17.4094,27000.0
2008-02-26 14:15:00,20.89,20.89,20.86,20.86,16400.0,17.4344,17.4344,17.4094,17.4094,16400.0
2008-02-26 14:20:00,20.85,20.86,20.84,20.86,9600.0,17.401,17.4094,17.3927,17.4094,9600.0
2008-02-26 14:25:00,20.86,20.89,20.86,20.87,16800.0,17.4094,17.4344,17.4094,17.4177,16800.0
2008-02-26 14:30:00,20.88,20.93,20.87,20.9,12400.0,17.426,17.4678,17.4177,17.4427,12400.0
2008-02-26 14:35:00,20.91,20.92,20.86,20.89,17000.0,17.4511,17.4594,17.4094,17.4344,17000.0
2008-02-26 14:40:00,20.89,20.89,20.84,20.86,11200.0,17.4344,17.4344,17.3927,17.4094,11200.0
2008-02-26 14:45:00,20.86,20.86,20.82,20.86,38600.0,17.4094,17.4094,17.376,17.4094,38600.0
2008-02-26 14:50:00,20.86,20.89,20.83,20.88,49400.0,17.4094,17.4344,17.3843,17.426,49400.0
2008-02-26 14:55:00,20.88,20.89,20.86,20.87,9400.0,17.426,17.4344,17.4094,17.4177,9400.0
2008-02-26 15:00:00,20.88,20.88,20.82,20.84,64000.0,17.426,17.426,17.376,17.3927,64000.0
2008-02-26 15:05:00,20.83,20.83,20.79,20.82,22800.0,17.3843,17.3843,17.3509,17.376,22800.0
2008-02-26 15:10:00,20.82,20.84,20.8,20.82,7400.0,17.376,17.3927,17.3593,17.376,7400.0
2008-02-26 15:15:00,20.83,20.83,20.71,20.74,34800.0,17.3843,17.3843,17.2842,17.3092,34800.0
2008-02-26 15:20:00,20.72,20.74,20.66,20.68,28800.0,17.2925,17.3092,17.2424,17.2591,28800.0
2008-02-26 15:25:00,20.69,20.7,20.66,20.7,28600.0,17.2675,17.2758,17.2424,17.2758,28600.0
2008-02-26 15:30:00,20.72,20.75,20.66,20.68,36800.0,17.2925,17.3176,17.2424,17.2591,36800.0
2008-02-26 15:35:00,20.68,20.8,20.68,20.78,30600.0,17.2591,17.3593,17.2591,17.3426,30600.0
2008-02-26 15:40:00,20.78,20.83,20.77,20.78,16200.0,17.3426,17.3843,17.3342,17.3426,16200.0
2008-02-26 15:45:00,20.77,20.78,20.72,20.78,21800.0,17.3342,17.3426,17.2925,17.3426,21800.0
2008-02-26 15:50:00,20.77,20.79,20.67,20.79,44000.0,17.3342,17.3509,17.2508,17.3509,44000.0
2008-02-26 15:55:00,20.79,20.84,20.79,20.83,32200.0,17.3509,17.3927,17.3509,17.3843,32200.0
2008-02-27 09:30:00,20.85,20.85,20.75,20.81,25400.0,17.401,17.401,17.3176,17.3676,25400.0
2008-02-27 09:35:00,20.83,20.93,20.81,20.88,14000.0,17.3843,17.4678,17.3676,17.426,14000.0
2008-02-27 09:40:00,20.89,20.95,20.89,20.95,7600.0,17.4344,17.4845,17.4344,17.4845,7600.0
2008-02-27 09:45:00,20.93,20.97,20.93,20.95,6200.0,17.4678,17.5012,17.4678,17.4845,6200.0
2008-02-27 09:50:00,20.95,21.0,20.95,21.0,19200.0,17.4845,17.5262,17.4845,17.5262,19200.0
2008-02-27 09:55:00,20.98,21.0,20.98,21.0,6800.0,17.5095,17.5262,17.5095,17.5262,6800.0
2008-02-27 10:00:00,20.98,21.05,20.98,21.05,14400.0,17.5095,17.5679,17.5095,17.5679,14400.0
2008-02-27 10:05:00,21.03,21.07,21.02,21.06,13400.0,17.5512,17.5846,17.5429,17.5763,13400.0
2008-02-27 10:10:00,21.05,21.05,21.0,21.0,11800.0,17.5679,17.5679,17.5262,17.5262,11800.0
2008-02-27 10:15:00,21.0,21.1,21.0,21.05,18400.0,17.5262,17.6097,17.5262,17.5679,18400.0
2008-02-27 10:20:00,21.05,21.06,21.02,21.02,13200.0,17.5679,17.5763,17.5429,17.5429,13200.0
2008-02-27 10:25:00,21.02,21.11,21.02,21.11,15800.0,17.5429,17.618,17.5429,17.618,15800.0
2008-02-27 10:30:00,21.1,21.11,21.09,21.11,13000.0,17.6097,17.618,17.6013,17.618,13000.0
2008-02-27 10:35:00,21.12,21.13,21.11,21.12,71600.0,17.6263,17.6347,17.618,17.6263,71600.0
2008-02-27 10:40:00,21.12,21.2,21.12,21.15,35200.0,17.6263,17.6931,17.6263,17.6514,35200.0
2008-02-27 10:45:00,21.15,21.17,21.13,21.13,40200.0,17.6514,17.6681,17.6347,17.6347,40200.0
2008-02-27 10:50:00,21.14,21.17,21.13,21.13,14600.0,17.643,17.6681,17.6347,17.6347,14600.0
2008-02-27 10:55:00,21.14,21.19,21.13,21.17,27400.0,17.643,17.6848,17.6347,17.6681,27400.0
2008-02-27 11:00:00,21.18,21.22,21.17,21.2,18600.0,17.6764,17.7098,17.6681,17.6931,18600.0
2008-02-27 11:05:00,21.21,21.25,21.21,21.25,18800.0,17.7015,17.7348,17.7015,17.7348,18800.0
2008-02-27 11:10:00,21.25,21.25,21.24,21.25,14600.0,17.7348,17.7348,17.7265,17.7348,14600.0
2008-02-27 11:15:00,21.25,21.29,21.25,21.29,9400.0,17.7348,17.7682,17.7348,17.7682,9400.0
2008-02-27 11:20:00,21.3,21.33,21.29,21.33,11600.0,17.7766,17.8016,17.7682,17.8016,11600.0
2008-02-27 11:25:00,21.32,21.34,21.27,21.27,13200.0,17.7933,17.81,17.7515,17.7515,13200.0
2008-02-27 11:30:00,21.25,21.27,21.25,21.25,2800.0,17.7348,17.7515,17.7348,17.7348,2800.0
2008-02-27 11:35:00,21.23,21.24,21.22,21.23,3600.0,17.7181,17.7265,17.7098,17.7181,3600.0
2008-02-27 11:40:00,21.24,21.24,21.23,21.24,2000.0,17.7265,17.7265,17.7181,17.7265,2000.0
2008-02-27 11:45:00,21.24,21.24,21.21,21.22,2400.0,17.7265,17.7265,17.7015,17.7098,2400.0
2008-02-27 11:50:00,21.23,21.24,21.22,21.22,4600.0,17.7181,17.7265,17.7098,17.7098,4600.0
2008-02-27 11:55:00,21.23,21.3,21.23,21.29,10400.0,17.7181,17.7766,17.7181,17.7682,10400.0
2008-02-27 12:00:00,21.29,21.33,21.27,21.32,13400.0,17.7682,17.8016,17.7515,17.7933,13400.0
2008-02-27 12:05:00,21.34,21.36,21.32,21.36,15200.0,17.81,17.8266,17.7933,17.8266,15200.0
2008-02-27 12:10:00,21.36,21.44,21.35,21.43,46000.0,17.8266,17.8934,17.8183,17.8851,46000.0
2008-02-27 12:15:00,21.43,21.45,21.39,21.39,31000.0,17.8851,17.9018,17.8517,17.8517,31000.0
2008-02-27 12:20:00,21.4,21.41,21.35,21.36,11800.0,17.86,17.8684,17.8183,17.8266,11800.0
2008-02-27 12:25:00,21.36,21.37,21.35,21.36,9000.0,17.8266,17.835,17.8183,17.8266,9000.0
2008-02-27 12:30:00,21.36,21.39,21.35,21.36,6800.0,17.8266,17.8517,17.8183,17.8266,6800.0
2008-02-27 12:35:00,21.36,21.42,21.36,21.41,9200.0,17.8266,17.8767,17.8266,17.8684,9200.0
2008-02-27 12:40:00,21.4,21.41,21.39,21.4,7200.0,17.86,17.8684,17.8517,17.86,7200.0
2008-02-27 12:45:00,21.41,21.41,21.39,21.41,12800.0,17.8684,17.8684,17.8517,17.8684,12800.0
2008-02-27 12:50:00,21.4,21.46,21.38,21.46,10200.0,17.86,17.9101,17.8433,17.9101,10200.0
2008-02-27 12:55:00,21.46,21.46,21.42,21.43,7200.0,17.9101,17.9101,17.8767,17.8851,7200.0
2008-02-27 13:00:00,21.44,21.54,21.43,21.45,39600.0,17.8934,17.9769,17.8851,17.9018,39600.0
2008-02-27 13:05:00,21.45,21.46,21.42,21.43,6000.0,17.9018,17.9101,17.8767,17.8851,6000.0
2008-02-27 13:10:00,21.44,21.44,21.41,21.42,4200.0,17.8934,17.8934,17.8684,17.8767,4200.0
2008-02-27 13:15:00,21.42,21.42,21.4,21.4,6000.0,17.8767,17.8767,17.86,17.86,6000.0
2008-02-27 13:20:00,21.4,21.4,21.37,21.39,10600.0,17.86,17.86,17.835,17.8517,10600.0
2008-02-27 13:25:00,21.4,21.41,21.36,21.37,16000.0,17.86,17.8684,17.8266,17.835,16000.0
2008-02-27 13:30:00,21.38,21.38,21.35,21.36,9800.0,17.8433,17.8433,17.8183,17.8266,9800.0
2008-02-27 13:35:00,21.36,21.36,21.33,21.34,4000.0,17.8266,17.8266,17.8016,17.81,4000.0
2008-02-27 13:40:00,21.34,21.34,21.32,21.33,9200.0,17.81,17.81,17.7933,17.8016,9200.0
2008-02-27 13:45:00,21.33,21.33,21.3,21.3,10000.0,17.8016,17.8016,17.7766,17.7766,10000.0
2008-02-27 13:50:00,21.3,21.32,21.3,21.32,9800.0,17.7766,17.7933,17.7766,17.7933,9800.0
2008-02-27 13:55:00,21.32,21.33,21.31,21.33,4400.0,17.7933,17.8016,17.7849,17.8016,4400.0
2008-02-27 14:00:00,21.32,21.33,21.28,21.29,10400.0,17.7933,17.8016,17.7599,17.7682,10400.0
2008-02-27 14:05:00,21.29,21.3,21.27,21.29,9200.0,17.7682,17.7766,17.7515,17.7682,9200.0
2008-02-27 14:10:00,21.29,21.29,21.28,21.28,3400.0,17.7682,17.7682,17.7599,17.7599,3400.0
2008-02-27 14:15:00,21.28,21.28,21.28,21.28,7400.0,17.7599,17.7599,17.7599,17.7599,7400.0
2008-02-27 14:20:00,21.28,21.28,21.22,21.24,23800.0,17.7599,17.7599,17.7098,17.7265,23800.0
2008-02-27 14:25:00,21.24,21.25,21.21,21.24,6800.0,17.7265,17.7348,17.7015,17.7265,6800.0
2008-02-27 14:30:00,21.25,21.25,21.23,21.25,15800.0,17.7348,17.7348,17.7181,17.7348,15800.0
2008-02-27 14:35:00,21.25,21.25,21.23,21.23,13000.0,17.7348,17.7348,17.7181,17.7181,13000.0
2008-02-27 14:40:00,21.23,21.28,21.23,21.25,9200.0,17.7181,17.7599,17.7181,17.7348,9200.0
2008-02-27 14:45:00,21.25,21.26,21.24,21.25,8200.0,17.7348,17.7432,17.7265,17.7348,8200.0
2008-02-27 14:50:00,21.25,21.25,21.24,21.25,5600.0,17.7348,17.7348,17.7265,17.7348,5600.0
2008-02-27 14:55:00,21.25,21.29,21.24,21.29,9600.0,17.7348,17.7682,17.7265,17.7682,9600.0
2008-02-27 15:00:00,21.3,21.32,21.27,21.3,7400.0,17.7766,17.7933,17.7515,17.7766,7400.0
2008-02-27 15:05:00,21.3,21.31,21.24,21.25,7800.0,17.7766,17.7849,17.7265,17.7348,7800.0
2008-02-27 15:10:00,21.25,21.29,21.24,21.28,7000.0,17.7348,17.7682,17.7265,17.7599,7000.0
2008-02-27 15:15:00,21.28,21.32,21.27,21.3,9400.0,17.7599,17.7933,17.7515,17.7766,9400.0
2008-02-27 15:20:00,21.3,21.3,21.24,21.24,9800.0,17.7766,17.7766,17.7265,17.7265,9800.0
2008-02-27 15:25:00,21.24,21.29,21.23,21.27,13800.0,17.7265,17.7682,17.7181,17.7515,13800.0
2008-02-27 15:30:00,21.27,21.27,21.22,21.22,15000.0,17.7515,17.7515,17.7098,17.7098,15000.0
2008-02-27 15:35:00,21.21,21.26,21.21,21.25,9200.0,17.7015,17.7432,17.7015,17.7348,9200.0
2008-02-27 15:40:00,21.25,21.27,21.22,21.26,14800.0,17.7348,17.7515,17.7098,17.7432,14800.0
2008-02-27 15:45:00,21.27,21.32,21.27,21.31,24800.0,17.7515,17.7933,17.7515,17.7849,24800.0
2008-02-27 15:50:00,21.31,21.31,21.21,21.22,20400.0,17.7849,17.7849,17.7015,17.7098,20400.0
2008-02-27 15:55:00,21.23,21.3,21.22,21.29,35000.0,17.7181,17.7766,17.7098,17.7682,35000.0
2008-02-28 09:30:00,21.05,21.05,20.95,21.0,49800.0,17.5679,17.5679,17.4845,17.5262,49800.0
2008-02-28 09:35:00,21.0,21.04,20.96,21.02,24200.0,17.5262,17.5596,17.4928,17.5429,24200.0
2008-02-28 09:40:00,21.02,21.1,21.0,21.0,7400.0,17.5429,17.6097,17.5262,17.5262,7400.0
2008-02-28 09:45:00,21.0,21.07,20.98,21.06,23200.0,17.5262,17.5846,17.5095,17.5763,23200.0
2008-02-28 09:50:00,21.02,21.07,20.98,21.07,13200.0,17.5429,17.5846,17.5095,17.5846,13200.0
2008-02-28 09:55:00,21.05,21.13,21.01,21.1,13800.0,17.5679,17.6347,17.5345,17.6097,13800.0
2008-02-28 10:00:00,21.11,21.17,21.09,21.09,8800.0,17.618,17.6681,17.6013,17.6013,8800.0
2008-02-28 10:05:00,21.1,21.18,21.1,21.15,14000.0,17.6097,17.6764,17.6097,17.6514,14000.0
2008-02-28 10:10:00,21.14,21.21,21.14,21.18,9400.0,17.643,17.7015,17.643,17.6764,9400.0
2008-02-28 10:15:00,21.17,21.21,21.17,21.18,5000.0,17.6681,17.7015,17.6681,17.6764,5000.0
2008-02-28 10:20:00,21.17,21.17,21.1,21.1,4600.0,17.6681,17.6681,17.6097,17.6097,4600.0
2008-02-28 10:25:00,21.1,21.1,21.07,21.07,7800.0,17.6097,17.6097,17.5846,17.5846,7800.0
2008-02-28 10:30:00,21.08,21.1,21.03,21.05,6600.0,17.593,17.6097,17.5512,17.5679,6600.0
2008-02-28 10:35:00,21.02,21.1,21.02,21.1,14200.0,17.5429,17.6097,17.5429,17.6097,14200.0
2008-02-28 10:40:00,21.11,21.15,21.11,21.13,7800.0,17.618,17.6514,17.618,17.6347,7800.0
2008-02-28 10:45:00,21.12,21.13,21.02,21.02,5000.0,17.6263,17.6347,17.5429,17.5429,5000.0
2008-02-28 10:50:00,21.02,21.03,21.0,21.03,4400.0,17.5429,17.5512,17.5262,17.5512,4400.0
2008-02-28 10:55:00,21.02,21.03,21.01,21.03,7000.0,17.5429,17.5512,17.5345,17.5512,7000.0
2008-02-28 11:00:00,21.03,21.04,21.0,21.0,12600.0,17.5512,17.5596,17.5262,17.5262,12600.0
2008-02-28 11:05:00,21.01,21.04,20.99,21.03,10000.0,17.5345,17.5596,17.5178,17.5512,10000.0
2008-02-28 11:10:00,21.03,21.04,20.99,20.99,3600.0,17.5512,17.5596,17.5178,17.5178,3600.0
2008-02-28 11:15:00,20.99,21.04,20.99,21.04,8800.0,17.5178,17.5596,17.5178,17.5596,8800.0
2008-02-28 11:20:00,21.05,21.05,21.03,21.04,2800.0,17.5679,17.5679,17.5512,17.5596,2800.0
2008-02-28 11:25:00,21.02,21.03,21.01,21.02,1600.0,17.5429,17.5512,17.5345,17.5429,1600.0
2008-02-28 11:30:00,21.0,21.02,20.99,21.0,7200.0,17.5262,17.5429,17.5178,17.5262,7200.0
2008-02-28 11:35:00,21.0,21.04,20.98,21.03,9000.0,17.5262,17.5596,17.5095,17.5512,9000.0
2008-02-28 11:40:00,21.03,21.03,21.0,21.0,2200.0,17.5512,17.5512,17.5262,17.5262,2200.0
2008-02-28 11:45:00,21.03,21.04,20.99,21.0,8200.0,17.5512,17.5596,17.5178,17.5262,8200.0
2008-02-28 11:50:00,21.0,21.0,20.98,20.99,5200.0,17.5262,17.5262,17.5095,17.5178,5200.0
2008-02-28 11:55:00,21.0,21.01,21.0,21.0,2400.0,17.5262,17.5345,17.5262,17.5262,2400.0
2008-02-28 12:00:00,20.98,20.99,20.96,20.96,3000.0,17.5095,17.5178,17.4928,17.4928,3000.0
2008-02-28 12:05:00,20.95,20.98,20.95,20.97,7000.0,17.4845,17.5095,17.4845,17.5012,7000.0
2008-02-28 12:10:00,20.97,20.98,20.96,20.97,4800.0,17.5012,17.5095,17.4928,17.5012,4800.0
2008-02-28 12:15:00,20.97,21.01,20.96,20.99,25600.0,17.5012,17.5345,17.4928,17.5178,25600.0
2008-02-28 12:20:00,20.98,20.99,20.98,20.99,2600.0,17.5095,17.5178,17.5095,17.5178,2600.0
2008-02-28 12:25:00,20.99,21.02,20.98,20.98,5000.0,17.5178,17.5429,17.5095,17.5095,5000.0
2008-02-28 12:30:00,20.97,20.98,20.96,20.98,1600.0,17.5012,17.5095,17.4928,17.5095,1600.0
2008-02-28 12:35:00,20.96,20.98,20.95,20.95,5600.0,17.4928,17.5095,17.4845,17.4845,5600.0
2008-02-28 12:40:00,20.95,20.96,20.94,20.96,2800.0,17.4845,17.4928,17.4761,17.4928,2800.0
2008-02-28 12:45:00,20.96,20.98,20.96,20.98,7000.0,17.4928,17.5095,17.4928,17.5095,7000.0
2008-02-28 12:50:00,20.99,20.99,20.96,20.96,2800.0,17.5178,17.5178,17.4928,17.4928,2800.0
2008-02-28 12:55:00,20.96,20.97,20.91,20.94,16200.0,17.4928,17.5012,17.4511,17.4761,16200.0
2008-02-28 13:00:00,20.94,20.94,20.93,20.93,3800.0,17.4761,17.4761,17.4678,17.4678,3800.0
2008-02-28 13:05:00,20.93,21.0,20.93,21.0,3800.0,17.4678,17.5262,17.4678,17.5262,3800.0
2008-02-28 13:10:00,21.0,21.0,20.99,21.0,2400.0,17.5262,17.5262,17.5178,17.5262,2400.0
2008-02-28 13:15:00,21.0,21.0,20.93,20.93,6400.0,17.5262,17.5262,17.4678,17.4678,6400.0
2008-02-28 13:20:00,20.93,20.94,20.93,20.94,4200.0,17.4678,17.4761,17.4678,17.4761,4200.0
2008-02-28 13:25:00,20.94,20.95,20.89,20.93,21200.0,17.4761,17.4845,17.4344,17.4678,21200.0
2008-02-28 13:30:00,20.93,20.94,20.91,20.91,2400.0,17.4678,17.4761,17.4511,17.4511,2400.0
2008-02-28 13:35:00,20.91,20.91,20.88,20.88,3200.0,17.4511,17.4511,17.426,17.426,3200.0
2008-02-28 13:40:00,20.89,20.91,20.88,20.91,7800.0,17.4344,17.4511,17.426,17.4511,7800.0
2008-02-28 13:45:00,20.9,20.95,20.89,20.94,8000.0,17.4427,17.4845,17.4344,17.4761,8000.0
2008-02-28 13:50:00,20.95,21.0,20.93,21.0,12000.0,17.4845,17.5262,17.4678,17.5262,12000.0
2008-02-28 13:55:00,21.0,21.02,21.0,21.0,9400.0,17.5262,17.5429,17.5262,17.5262,9400.0
2008-02-28 14:00:00,21.0,21.01,20.96,20.96,5200.0,17.5262,17.5345,17.4928,17.4928,5200.0
2008-02-28 14:05:00,20.96,20.97,20.95,20.96,5000.0,17.4928,17.5012,17.4845,17.4928,5000.0
2008-02-28 14:10:00,20.96,20.98,20.96,20.98,5000.0,17.4928,17.5095,17.4928,17.5095,5000.0
2008-02-28 14:15:00,20.98,21.02,20.98,21.02,8400.0,17.5095,17.5429,17.5095,17.5429,8400.0
2008-02-28 14:20:00,21.02,21.1,21.0,21.06,7000.0,17.5429,17.6097,17.5262,17.5763,7000.0
2008-02-28 14:25:00,21.02,21.03,20.99,21.01,6400.0,17.5429,17.5512,17.5178,17.5345,6400.0
2008-02-28 14:30:00,20.99,21.0,20.99,21.0,4200.0,17.5178,17.5262,17.5178,17.5262,4200.0
2008-02-28 14:35:00,21.0,21.0,21.0,21.0,4400.0,17.5262,17.5262,17.5262,17.5262,4400.0
2008-02-28 14:40:00,21.0,21.02,20.99,21.0,8400.0,17.5262,17.5429,17.5178,17.5262,8400.0
2008-02-28 14:45:00,21.0,21.05,20.99,21.05,11200.0,17.5262,17.5679,17.5178,17.5679,11200.0
2008-02-28 14:50:00,21.06,21.1,21.06,21.1,9800.0,17.5763,17.6097,17.5763,17.6097,9800.0
2008-02-28 14:55:00,21.08,21.13,21.08,21.13,14200.0,17.593,17.6347,17.593,17.6347,14200.0
2008-02-28 15:00:00,21.12,21.13,21.09,21.11,26000.0,17.6263,17.6347,17.6013,17.618,26000.0
2008-02-28 15:05:00,21.1,21.11,21.08,21.08,21400.0,17.6097,17.618,17.593,17.593,21400.0
2008-02-28 15:10:00,21.08,21.08,21.03,21.04,11600.0,17.593,17.593,17.5512,17.5596,11600.0
2008-02-28 15:15:00,21.04,21.04,21.03,21.03,6000.0,17.5596,17.5596,17.5512,17.5512,6000.0
2008-02-28 15:20:00,21.03,21.06,21.02,21.06,13000.0,17.5512,17.5763,17.5429,17.5763,13000.0
2008-02-28 15:25:00,21.06,21.06,21.03,21.03,7000.0,17.5763,17.5763,17.5512,17.5512,7000.0
2008-02-28 15:30:00,21.03,21.04,21.02,21.04,18000.0,17.5512,17.5596,17.5429,17.5596,18000.0
2008-02-28 15:35:00,21.04,21.04,21.02,21.03,8600.0,17.5596,17.5596,17.5429,17.5512,8600.0
2008-02-28 15:40:00,21.03,21.05,21.02,21.02,16000.0,17.5512,17.5679,17.5429,17.5429,16000.0
2008-02-28 15:45:00,21.02,21.04,20.99,21.02,12000.0,17.5429,17.5596,17.5178,17.5429,12000.0
2008-02-28 15:50:00,21.03,21.03,21.0,21.02,17600.0,17.5512,17.5512,17.5262,17.5429,17600.0
2008-02-28 15:55:00,21.02,21.02,20.99,21.0,18800.0,17.5429,17.5429,17.5178,17.5262,18800.0
2008-02-29 09:30:00,20.75,20.75,20.46,20.47,44000.0,17.3176,17.3176,17.0755,17.0839,44000.0
2008-02-29 09:35:00,20.49,20.54,20.4,20.48,24200.0,17.1006,17.1423,17.0254,17.0922,24200.0
2008-02-29 09:40:00,20.49,20.5,20.41,20.45,25400.0,17.1006,17.1089,17.0338,17.0672,25400.0
2008-02-29 09:45:00,20.44,20.45,20.4,20.42,8000.0,17.0588,17.0672,17.0254,17.0421,8000.0
2008-02-29 09:50:00,20.42,20.43,20.4,20.42,13000.0,17.0421,17.0505,17.0254,17.0421,13000.0
2008-02-29 09:55:00,20.43,20.48,20.4,20.45,11200.0,17.0505,17.0922,17.0254,17.0672,11200.0
2008-02-29 10:00:00,20.46,20.46,20.42,20.42,13000.0,17.0755,17.0755,17.0421,17.0421,13000.0
2008-02-29 10:05:00,20.43,20.47,20.42,20.47,10800.0,17.0505,17.0839,17.0421,17.0839,10800.0
2008-02-29 10:10:00,20.46,20.47,20.33,20.37,34400.0,17.0755,17.0839,16.967,17.0004,34400.0
2008-02-29 10:15:00,20.38,20.38,20.34,20.37,5600.0,17.0088,17.0088,16.9754,17.0004,5600.0
2008-02-29 10:20:00,20.36,20.39,20.35,20.36,6600.0,16.9921,17.0171,16.9837,16.9921,6600.0
2008-02-29 10:25:00,20.36,20.36,20.31,20.31,5800.0,16.9921,16.9921,16.9503,16.9503,5800.0
2008-02-29 10:30:00,20.31,20.31,20.25,20.27,14600.0,16.9503,16.9503,16.9003,16.917,14600.0
2008-02-29 10:35:00,20.28,20.38,20.27,20.33,16200.0,16.9253,17.0088,16.917,16.967,16200.0
2008-02-29 10:40:00,20.33,20.33,20.29,20.31,9800.0,16.967,16.967,16.9336,16.9503,9800.0
2008-02-29 10:45:00,20.31,20.31,20.29,20.29,6800.0,16.9503,16.9503,16.9336,16.9336,6800.0
2008-02-29 10:50:00,20.29,20.34,20.28,20.34,4200.0,16.9336,16.9754,16.9253,16.9754,4200.0
2008-02-29 10:55:00,20.3,20.41,20.3,20.38,21200.0,16.942,17.0338,16.942,17.0088,21200.0
2008-02-29 11:00:00,20.37,20.38,20.31,20.35,16400.0,17.0004,17.0088,16.9503,16.9837,16400.0
2008-02-29 11:05:00,20.36,20.46,20.35,20.43,30600.0,16.9921,17.0755,16.9837,17.0505,30600.0
2008-02-29 11:10:00,20.45,20.45,20.4,20.41,22000.0,17.0672,17.0672,17.0254,17.0338,22000.0
2008-02-29 11:15:00,20.42,20.42,20.35,20.36,8400.0,17.0421,17.0421,16.9837,16.9921,8400.0
2008-02-29 11:20:00,20.36,20.38,20.35,20.36,5200.0,16.9921,17.0088,16.9837,16.9921,5200.0
2008-02-29 11:25:00,20.38,20.42,20.36,20.36,9800.0,17.0088,17.0421,16.9921,16.9921,9800.0
2008-02-29 11:30:00,20.36,20.44,20.36,20.42,18000.0,16.9921,17.0588,16.9921,17.0421,18000.0
2008-02-29 11:35:00,20.42,20.42,20.36,20.36,38200.0,17.0421,17.0421,16.9921,16.9921,38200.0
2008-02-29 11:40:00,20.36,20.47,20.36,20.41,46800.0,16.9921,17.0839,16.9921,17.0338,46800.0
2008-02-29 11:45:00,20.42,20.46,20.42,20.46,30400.0,17.0421,17.0755,17.0421,17.0755,30400.0
2008-02-29 11:50:00,20.46,20.52,20.43,20.52,33800.0,17.0755,17.1256,17.0505,17.1256,33800.0
2008-02-29 11:55:00,20.52,20.55,20.51,20.53,12200.0,17.1256,17.1506,17.1173,17.1339,12200.0
2008-02-29 12:00:00,20.53,20.53,20.46,20.48,18200.0,17.1339,17.1339,17.0755,17.0922,18200.0
2008-02-29 12:05:00,20.48,20.48,20.39,20.4,12000.0,17.0922,17.0922,17.0171,17.0254,12000.0
2008-02-29 12:10:00,20.4,20.49,20.4,20.49,17600.0,17.0254,17.1006,17.0254,17.1006,17600.0
2008-02-29 12:15:00,20.49,20.53,20.47,20.52,14000.0,17.1006,17.1339,17.0839,17.1256,14000.0
2008-02-29 12:20:00,20.52,20.52,20.49,20.5,12000.0,17.1256,17.1256,17.1006,17.1089,12000.0
2008-02-29 12:25:00,20.5,20.55,20.5,20.53,10200.0,17.1089,17.1506,17.1089,17.1339,10200.0
2008-02-29 12:30:00,20.53,20.54,20.51,20.54,3800.0,17.1339,17.1423,17.1173,17.1423,3800.0
2008-02-29 12:35:00,20.54,20.54,20.51,20.53,12200.0,17.1423,17.1423,17.1173,17.1339,12200.0
2008-02-29 12:40:00,20.53,20.53,20.53,20.53,8000.0,17.1339,17.1339,17.1339,17.1339,8000.0
2008-02-29 12:45:00,20.53,20.53,20.53,20.53,6400.0,17.1339,17.1339,17.1339,17.1339,6400.0
2008-02-29 12:50:00,20.53,20.53,20.49,20.5,5000.0,17.1339,17.1339,17.1006,17.1089,5000.0
2008-02-29 12:55:00,20.49,20.5,20.47,20.5,4400.0,17.1006,17.1089,17.0839,17.1089,4400.0
2008-02-29 13:00:00,20.5,20.52,20.5,20.5,13400.0,17.1089,17.1256,17.1089,17.1089,13400.0
2008-02-29 13:05:00,20.5,20.52,20.5,20.5,4400.0,17.1089,17.1256,17.1089,17.1089,4400.0
2008-02-29 13:10:00,20.5,20.5,20.48,20.49,4200.0,17.1089,17.1089,17.0922,17.1006,4200.0
2008-02-29 13:15:00,20.48,20.52,20.48,20.52,6800.0,17.0922,17.1256,17.0922,17.1256,6800.0
2008-02-29 13:20:00,20.52,20.52,20.5,20.52,2000.0,17.1256,17.1256,17.1089,17.1256,2000.0
2008-02-29 13:25:00,20.52,20.52,20.51,20.51,2400.0,17.1256,17.1256,17.1173,17.1173,2400.0
2008-02-29 13:30:00,20.49,20.49,20.45,20.46,10600.0,17.1006,17.1006,17.0672,17.0755,10600.0
2008-02-29 13:35:00,20.46,20.46,20.42,20.43,6600.0,17.0755,17.0755,17.0421,17.0505,6600.0
2008-02-29 13:40:00,20.46,20.47,20.45,20.45,5600.0,17.0755,17.0839,17.0672,17.0672,5600.0
2008-02-29 13:45:00,20.45,20.46,20.43,20.44,11000.0,17.0672,17.0755,17.0505,17.0588,11000.0
2008-02-29 13:50:00,20.45,20.46,20.45,20.45,6800.0,17.0672,17.0755,17.0672,17.0672,6800.0
2008-02-29 13:55:00,20.45,20.47,20.45,20.46,8200.0,17.0672,17.0839,17.0672,17.0755,8200.0
2008-02-29 14:00:00,20.46,20.46,20.44,20.46,19800.0,17.0755,17.0755,17.0588,17.0755,19800.0
2008-02-29 14:05:00,20.46,20.48,20.46,20.46,16200.0,17.0755,17.0922,17.0755,17.0755,16200.0
2008-02-29 14:10:00,20.45,20.47,20.45,20.45,13000.0,17.0672,17.0839,17.0672,17.0672,13000.0
2008-02-29 14:15:00,20.45,20.49,20.44,20.49,12400.0,17.0672,17.1006,17.0588,17.1006,12400.0
2008-02-29 14:20:00,20.49,20.49,20.47,20.48,16000.0,17.1006,17.1006,17.0839,17.0922,16000.0
2008-02-29 14:25:00,20.48,20.48,20.45,20.46,10200.0,17.0922,17.0922,17.0672,17.0755,10200.0
2008-02-29 14:30:00,20.46,20.46,20.42,20.43,9200.0,17.0755,17.0755,17.0421,17.0505,9200.0
2008-02-29 14:35:00,20.43,20.44,20.43,20.44,5000.0,17.0505,17.0588,17.0505,17.0588,5000.0
2008-02-29 14:40:00,20.43,20.48,20.43,20.48,8200.0,17.0505,17.0922,17.0505,17.0922,8200.0
2008-02-29 14:45:00,20.47,20.47,20.43,20.43,22800.0,17.0839,17.0839,17.0505,17.0505,22800.0
2008-02-29 14:50:00,20.43,20.43,20.41,20.43,10400.0,17.0505,17.0505,17.0338,17.0505,10400.0
2008-02-29 14:55:00,20.43,20.43,20.43,20.43,6200.0,17.0505,17.0505,17.0505,17.0505,6200.0
2008-02-29 15:00:00,20.42,20.42,20.39,20.4,12400.0,17.0421,17.0421,17.0171,17.0254,12400.0
2008-02-29 15:05:00,20.4,20.4,20.35,20.35,30000.0,17.0254,17.0254,16.9837,16.9837,30000.0
2008-02-29 15:10:00,20.33,20.42,20.32,20.42,20800.0,16.967,17.0421,16.9587,17.0421,20800.0
2008-02-29 15:15:00,20.41,20.42,20.38,20.38,25000.0,17.0338,17.0421,17.0088,17.0088,25000.0
2008-02-29 15:20:00,20.39,20.4,20.35,20.35,57600.0,17.0171,17.0254,16.9837,16.9837,57600.0
2008-02-29 15:25:00,20.35,20.36,20.35,20.35,17000.0,16.9837,16.9921,16.9837,16.9837,17000.0
2008-02-29 15:30:00,20.35,20.35,20.32,20.34,12800.0,16.9837,16.9837,16.9587,16.9754,12800.0
2008-02-29 15:35:00,20.33,20.33,20.26,20.27,46800.0,16.967,16.967,16.9086,16.917,46800.0
2008-02-29 15:40:00,20.26,20.26,20.25,20.26,29400.0,16.9086,16.9086,16.9003,16.9086,29400.0
2008-02-29 15:45:00,20.26,20.27,20.24,20.24,70600.0,16.9086,16.917,16.8919,16.8919,70600.0
2008-02-29 15:50:00,20.23,20.23,20.17,20.2,60600.0,16.8836,16.8836,16.8335,16.8585,60600.0
2008-02-29 15:55:00,20.2,20.28,20.2,20.22,81200.0,16.8585,16.9253,16.8585,16.8752,81200.0
2008-03-03 09:35:00,20.24,20.35,20.24,20.27,28800.0,16.8919,16.9837,16.8919,16.917,28800.0
2008-03-03 09:40:00,20.25,20.27,20.25,20.25,21200.0,16.9003,16.917,16.9003,16.9003,21200.0
2008-03-03 09:45:00,20.25,20.32,20.25,20.32,28400.0,16.9003,16.9587,16.9003,16.9587,28400.0
2008-03-03 09:50:00,20.32,20.35,20.28,20.32,18200.0,16.9587,16.9837,16.9253,16.9587,18200.0
2008-03-03 09:55:00,20.31,20.32,20.3,20.32,15600.0,16.9503,16.9587,16.942,16.9587,15600.0
2008-03-03 10:00:00,20.32,20.5,20.31,20.48,21400.0,16.9587,17.1089,16.9503,17.0922,21400.0
2008-03-03 10:05:00,20.49,20.5,20.42,20.42,10400.0,17.1006,17.1089,17.0421,17.0421,10400.0
2008-03-03 10:10:00,20.41,20.53,20.41,20.53,11800.0,17.0338,17.1339,17.0338,17.1339,11800.0
2008-03-03 10:15:00,20.52,20.6,20.52,20.6,14800.0,17.1256,17.1924,17.1256,17.1924,14800.0
2008-03-03 10:20:00,20.6,20.6,20.41,20.43,9400.0,17.1924,17.1924,17.0338,17.0505,9400.0
2008-03-03 10:25:00,20.43,20.52,20.42,20.43,13000.0,17.0505,17.1256,17.0421,17.0505,13000.0
2008-03-03 10:30:00,20.41,20.44,20.35,20.42,15600.0,17.0338,17.0588,16.9837,17.0421,15600.0
2008-03-03 10:35:00,20.42,20.42,20.36,20.38,10600.0,17.0421,17.0421,16.9921,17.0088,10600.0
2008-03-03 10:40:00,20.36,20.43,20.36,20.42,5800.0,16.9921,17.0505,16.9921,17.0421,5800.0
2008-03-03 10:45:00,20.42,20.43,20.37,20.37,6800.0,17.0421,17.0505,17.0004,17.0004,6800.0
2008-03-03 10:50:00,20.35,20.4,20.35,20.36,9000.0,16.9837,17.0254,16.9837,16.9921,9000.0
2008-03-03 10:55:00,20.36,20.38,20.36,20.38,6800.0,16.9921,17.0088,16.9921,17.0088,6800.0
2008-03-03 11:00:00,20.38,20.39,20.3,20.31,5400.0,17.0088,17.0171,16.942,16.9503,5400.0
2008-03-03 11:05:00,20.29,20.33,20.28,20.33,8600.0,16.9336,16.967,16.9253,16.967,8600.0
2008-03-03 11:10:00,20.32,20.33,20.27,20.27,6000.0,16.9587,16.967,16.917,16.917,6000.0
2008-03-03 11:15:00,20.3,20.3,20.25,20.27,5000.0,16.942,16.942,16.9003,16.917,5000.0
2008-03-03 11:20:00,20.25,20.29,20.25,20.27,5800.0,16.9003,16.9336,16.9003,16.917,5800.0
2008-03-03 11:25:00,20.29,20.33,20.28,20.3,8000.0,16.9336,16.967,16.9253,16.942,8000.0
2008-03-03 11:30:00,20.3,20.36,20.3,20.36,8200.0,16.942,16.9921,16.942,16.9921,8200.0
2008-03-03 11:35:00,20.35,20.36,20.33,20.34,14800.0,16.9837,16.9921,16.967,16.9754,14800.0
2008-03-03 11:40:00,20.34,20.35,20.32,20.33,8800.0,16.9754,16.9837,16.9587,16.967,8800.0
2008-03-03 11:45:00,20.34,20.39,20.33,20.38,17800.0,16.9754,17.0171,16.967,17.0088,17800.0
2008-03-03 11:50:00,20.39,20.47,20.39,20.47,9200.0,17.0171,17.0839,17.0171,17.0839,9200.0
2008-03-03 11:55:00,20.47,20.47,20.43,20.44,8000.0,17.0839,17.0839,17.0505,17.0588,8000.0
2008-03-03 12:00:00,20.44,20.48,20.44,20.45,6800.0,17.0588,17.0922,17.0588,17.0672,6800.0
2008-03-03 12:05:00,20.45,20.47,20.43,20.46,11200.0,17.0672,17.0839,17.0505,17.0755,11200.0
2008-03-03 12:10:00,20.46,20.46,20.43,20.45,6000.0,17.0755,17.0755,17.0505,17.0672,6000.0
2008-03-03 12:15:00,20.44,20.44,20.4,20.42,6200.0,17.0588,17.0588,17.0254,17.0421,6200.0
2008-03-03 12:20:00,20.42,20.44,20.39,20.41,5400.0,17.0421,17.0588,17.0171,17.0338,5400.0
2008-03-03 12:25:00,20.41,20.42,20.41,20.42,7400.0,17.0338,17.0421,17.0338,17.0421,7400.0
2008-03-03 12:30:00,20.41,20.42,20.4,20.41,4800.0,17.0338,17.0421,17.0254,17.0338,4800.0
2008-03-03 12:35:00,20.41,20.44,20.38,20.43,10800.0,17.0338,17.0588,17.0088,17.0505,10800.0
2008-03-03 12:40:00,20.43,20.43,20.38,20.39,8200.0,17.0505,17.0505,17.0088,17.0171,8200.0
2008-03-03 12:45:00,20.39,20.39,20.38,20.38,10400.0,17.0171,17.0171,17.0088,17.0088,10400.0
2008-03-03 12:50:00,20.38,20.4,20.38,20.39,6800.0,17.0088,17.0254,17.0088,17.0171,6800.0
2008-03-03 12:55:00,20.38,20.41,20.38,20.41,2800.0,17.0088,17.0338,17.0088,17.0338,2800.0
2008-03-03 13:00:00,20.4,20.41,20.38,20.38,7600.0,17.0254,17.0338,17.0088,17.0088,7600.0
2008-03-03 13:05:00,20.38,20.39,20.38,20.39,8000.0,17.0088,17.0171,17.0088,17.0171,8000.0
2008-03-03 13:10:00,20.39,20.4,20.38,20.39,3600.0,17.0171,17.0254,17.0088,17.0171,3600.0
2008-03-03 13:15:00,20.38,20.4,20.38,20.38,4800.0,17.0088,17.0254,17.0088,17.0088,4800.0
2008-03-03 13:20:00,20.38,20.39,20.38,20.38,2400.0,17.0088,17.0171,17.0088,17.0088,2400.0
2008-03-03 13:25:00,20.39,20.41,20.38,20.41,3800.0,17.0171,17.0338,17.0088,17.0338,3800.0
2008-03-03 13:30:00,20.38,20.39,20.38,20.38,12400.0,17.0088,17.0171,17.0088,17.0088,12400.0
2008-03-03 13:35:00,20.38,20.38,20.37,20.38,12800.0,17.0088,17.0088,17.0004,17.0088,12800.0
2008-03-03 13:40:00,20.38,20.41,20.38,20.41,5200.0,17.0088,17.0338,17.0088,17.0338,5200.0
2008-03-03 13:45:00,20.41,20.44,20.41,20.41,6200.0,17.0338,17.0588,17.0338,17.0338,6200.0
2008-03-03 13:50:00,20.42,20.42,20.38,20.38,5000.0,17.0421,17.0421,17.0088,17.0088,5000.0
2008-03-03 13:55:00,20.38,20.38,20.37,20.38,17200.0,17.0088,17.0088,17.0004,17.0088,17200.0
2008-03-03 14:00:00,20.38,20.39,20.35,20.36,15000.0,17.0088,17.0171,16.9837,16.9921,15000.0
2008-03-03 14:05:00,20.35,20.37,20.35,20.35,11400.0,16.9837,17.0004,16.9837,16.9837,11400.0
2008-03-03 14:10:00,20.35,20.38,20.35,20.36,16400.0,16.9837,17.0088,16.9837,16.9921,16400.0
2008-03-03 14:15:00,20.36,20.37,20.33,20.33,26600.0,16.9921,17.0004,16.967,16.967,26600.0
2008-03-03 14:20:00,20.33,20.33,20.33,20.33,13000.0,16.967,16.967,16.967,16.967,13000.0
2008-03-03 14:25:00,20.33,20.33,20.33,20.33,16800.0,16.967,16.967,16.967,16.967,16800.0
2008-03-03 14:30:00,20.33,20.36,20.33,20.33,15200.0,16.967,16.9921,16.967,16.967,15200.0
2008-03-03 14:35:00,20.34,20.38,20.33,20.36,19200.0,16.9754,17.0088,16.967,16.9921,19200.0
2008-03-03 14:40:00,20.35,20.38,20.34,20.34,10200.0,16.9837,17.0088,16.9754,16.9754,10200.0
2008-03-03 14:45:00,20.33,20.35,20.33,20.34,5600.0,16.967,16.9837,16.967,16.9754,5600.0
2008-03-03 14:50:00,20.33,20.33,20.33,20.33,11600.0,16.967,16.967,16.967,16.967,11600.0
2008-03-03 14:55:00,20.33,20.34,20.32,20.33,24200.0,16.967,16.9754,16.9587,16.967,24200.0
2008-03-03 15:00:00,20.34,20.36,20.33,20.33,13400.0,16.9754,16.9921,16.967,16.967,13400.0
2008-03-03 15:05:00,20.34,20.35,20.32,20.33,13200.0,16.9754,16.9837,16.9587,16.967,13200.0
2008-03-03 15:10:00,20.33,20.36,20.33,20.34,9600.0,16.967,16.9921,16.967,16.9754,9600.0
2008-03-03 15:15:00,20.36,20.41,20.35,20.39,11400.0,16.9921,17.0338,16.9837,17.0171,11400.0
2008-03-03 15:20:00,20.39,20.4,20.37,20.39,9400.0,17.0171,17.0254,17.0004,17.0171,9400.0
2008-03-03 15:25:00,20.4,20.42,20.39,20.41,8600.0,17.0254,17.0421,17.0171,17.0338,8600.0
2008-03-03 15:30:00,20.41,20.43,20.4,20.43,8400.0,17.0338,17.0505,17.0254,17.0505,8400.0
2008-03-03 15:35:00,20.42,20.46,20.41,20.46,13800.0,17.0421,17.0755,17.0338,17.0755,13800.0
2008-03-03 15:40:00,20.45,20.48,20.45,20.46,13400.0,17.0672,17.0922,17.0672,17.0755,13400.0
2008-03-03 15:45:00,20.47,20.53,20.47,20.5,53800.0,17.0839,17.1339,17.0839,17.1089,53800.0
2008-03-03 15:50:00,20.51,20.54,20.5,20.51,21000.0,17.1173,17.1423,17.1089,17.1173,21000.0
2008-03-03 15:55:00,20.5,20.53,20.5,20.5,22400.0,17.1089,17.1339,17.1089,17.1089,22400.0
2008-03-04 09:30:00,20.25,20.39,20.25,20.25,800.0,16.9003,17.0171,16.9003,16.9003,800.0
2008-03-04 09:35:00,20.4,20.44,20.4,20.44,43800.0,17.0254,17.0588,17.0254,17.0588,43800.0
2008-03-04 09:40:00,20.45,20.47,20.41,20.41,6200.0,17.0672,17.0839,17.0338,17.0338,6200.0
2008-03-04 09:45:00,20.42,20.48,20.42,20.46,21000.0,17.0421,17.0922,17.0421,17.0755,21000.0
2008-03-04 09:50:00,20.46,20.5,20.42,20.42,10600.0,17.0755,17.1089,17.0421,17.0421,10600.0
2008-03-04 09:55:00,20.43,20.48,20.41,20.42,7200.0,17.0505,17.0922,17.0338,17.0421,7200.0
2008-03-04 10:00:00,20.43,20.44,20.39,20.43,20600.0,17.0505,17.0588,17.0171,17.0505,20600.0
2008-03-04 10:05:00,20.43,20.53,20.43,20.5,46200.0,17.0505,17.1339,17.0505,17.1089,46200.0
2008-03-04 10:10:00,20.52,20.53,20.5,20.5,8400.0,17.1256,17.1339,17.1089,17.1089,8400.0
2008-03-04 10:15:00,20.5,20.53,20.48,20.52,11000.0,17.1089,17.1339,17.0922,17.1256,11000.0
2008-03-04 10:20:00,20.52,20.57,20.48,20.5,14400.0,17.1256,17.1673,17.0922,17.1089,14400.0
2008-03-04 10:25:00,20.5,20.55,20.49,20.5,16800.0,17.1089,17.1506,17.1006,17.1089,16800.0
2008-03-04 10:30:00,20.5,20.5,20.49,20.5,11800.0,17.1089,17.1089,17.1006,17.1089,11800.0
2008-03-04 10:35:00,20.5,20.5,20.49,20.5,22400.0,17.1089,17.1089,17.1006,17.1089,22400.0
2008-03-04 10:40:00,20.49,20.5,20.4,20.4,11200.0,17.1006,17.1089,17.0254,17.0254,11200.0
2008-03-04 10:45:00,20.4,20.4,20.34,20.34,11400.0,17.0254,17.0254,16.9754,16.9754,11400.0
2008-03-04 10:50:00,20.34,20.38,20.34,20.36,9600.0,16.9754,17.0088,16.9754,16.9921,9600.0
2008-03-04 10:55:00,20.36,20.38,20.33,20.34,6600.0,16.9921,17.0088,16.967,16.9754,6600.0
2008-03-04 11:00:00,20.34,20.36,20.31,20.35,6200.0,16.9754,16.9921,16.9503,16.9837,6200.0
2008-03-04 11:05:00,20.35,20.35,20.32,20.33,7600.0,16.9837,16.9837,16.9587,16.967,7600.0
2008-03-04 11:10:00,20.33,20.36,20.33,20.36,12600.0,16.967,16.9921,16.967,16.9921,12600.0
2008-03-04 11:15:00,20.36,20.39,20.35,20.37,22200.0,16.9921,17.0171,16.9837,17.0004,22200.0
2008-03-04 11:20:00,20.36,20.37,20.35,20.36,7600.0,16.9921,17.0004,16.9837,16.9921,7600.0
2008-03-04 11:25:00,20.36,20.38,20.34,20.36,9600.0,16.9921,17.0088,16.9754,16.9921,9600.0
2008-03-04 11:30:00,20.38,20.38,20.34,20.36,6200.0,17.0088,17.0088,16.9754,16.9921,6200.0
2008-03-04 11:35:00,20.35,20.38,20.35,20.38,7600.0,16.9837,17.0088,16.9837,17.0088,7600.0
2008-03-04 11:40:00,20.37,20.38,20.33,20.34,5800.0,17.0004,17.0088,16.967,16.9754,5800.0
2008-03-04 11:45:00,20.35,20.38,20.33,20.35,22800.0,16.9837,17.0088,16.967,16.9837,22800.0
2008-03-04 11:50:00,20.33,20.36,20.33,20.34,4800.0,16.967,16.9921,16.967,16.9754,4800.0
2008-03-04 11:55:00,20.33,20.36,20.33,20.33,8400.0,16.967,16.9921,16.967,16.967,8400.0
2008-03-04 12:00:00,20.33,20.36,20.33,20.33,5600.0,16.967,16.9921,16.967,16.967,5600.0
2008-03-04 12:05:00,20.33,20.35,20.33,20.35,6200.0,16.967,16.9837,16.967,16.9837,6200.0
2008-03-04 12:10:00,20.33,20.34,20.33,20.33,5400.0,16.967,16.9754,16.967,16.967,5400.0
2008-03-04 12:15:00,20.33,20.33,20.32,20.33,11200.0,16.967,16.967,16.9587,16.967,11200.0
2008-03-04 12:20:00,20.33,20.34,20.33,20.34,6600.0,16.967,16.9754,16.967,16.9754,6600.0
2008-03-04 12:25:00,20.34,20.34,20.33,20.33,8400.0,16.9754,16.9754,16.967,16.967,8400.0
2008-03-04 12:30:00,20.34,20.36,20.33,20.36,8000.0,16.9754,16.9921,16.967,16.9921,8000.0
2008-03-04 12:35:00,20.36,20.36,20.33,20.33,3200.0,16.9921,16.9921,16.967,16.967,3200.0
2008-03-04 12:40:00,20.34,20.35,20.33,20.34,6800.0,16.9754,16.9837,16.967,16.9754,6800.0
2008-03-04 12:45:00,20.34,20.34,20.33,20.33,4600.0,16.9754,16.9754,16.967,16.967,4600.0
2008-03-04 12:50:00,20.33,20.33,20.28,20.28,8400.0,16.967,16.967,16.9253,16.9253,8400.0
2008-03-04 12:55:00,20.29,20.29,20.25,20.26,12800.0,16.9336,16.9336,16.9003,16.9086,12800.0
2008-03-04 13:00:00,20.26,20.27,20.25,20.25,6600.0,16.9086,16.917,16.9003,16.9003,6600.0
2008-03-04 13:05:00,20.25,20.27,20.25,20.25,3200.0,16.9003,16.917,16.9003,16.9003,3200.0
2008-03-04 13:10:00,20.27,20.35,20.27,20.35,11800.0,16.917,16.9837,16.917,16.9837,11800.0
2008-03-04 13:15:00,20.35,20.36,20.31,20.31,3000.0,16.9837,16.9921,16.9503,16.9503,3000.0
2008-03-04 13:20:00,20.32,20.33,20.3,20.31,5000.0,16.9587,16.967,16.942,16.9503,5000.0
2008-03-04 13:25:00,20.34,20.38,20.34,20.36,9800.0,16.9754,17.0088,16.9754,16.9921,9800.0
2008-03-04 13:30:00,20.36,20.36,20.33,20.34,4200.0,16.9921,16.9921,16.967,16.9754,4200.0
2008-03-04 13:35:00,20.3,20.32,20.26,20.29,12200.0,16.942,16.9587,16.9086,16.9336,12200.0
2008-03-04 13:40:00,20.29,20.33,20.29,20.31,6400.0,16.9336,16.967,16.9336,16.9503,6400.0
2008-03-04 13:45:00,20.31,20.32,20.29,20.3,6000.0,16.9503,16.9587,16.9336,16.942,6000.0
2008-03-04 13:50:00,20.3,20.31,20.28,20.31,3400.0,16.942,16.9503,16.9253,16.9503,3400.0
2008-03-04 13:55:00,20.32,20.32,20.25,20.27,5400.0,16.9587,16.9587,16.9003,16.917,5400.0
2008-03-04 14:00:00,20.27,20.28,20.25,20.26,5000.0,16.917,16.9253,16.9003,16.9086,5000.0
2008-03-04 14:05:00,20.25,20.28,20.25,20.25,6400.0,16.9003,16.9253,16.9003,16.9003,6400.0
2008-03-04 14:10:00,20.26,20.28,20.25,20.25,7200.0,16.9086,16.9253,16.9003,16.9003,7200.0
2008-03-04 14:15:00,20.27,20.29,20.25,20.28,9200.0,16.917,16.9336,16.9003,16.9253,9200.0
2008-03-04 14:20:00,20.27,20.32,20.27,20.29,6000.0,16.917,16.9587,16.917,16.9336,6000.0
2008-03-04 14:25:00,20.29,20.33,20.27,20.28,5800.0,16.9336,16.967,16.917,16.9253,5800.0
2008-03-04 14:30:00,20.28,20.31,20.25,20.3,5000.0,16.9253,16.9503,16.9003,16.942,5000.0
2008-03-04 14:35:00,20.3,20.3,20.28,20.29,3000.0,16.942,16.942,16.9253,16.9336,3000.0
2008-03-04 14:40:00,20.29,20.36,20.29,20.36,7200.0,16.9336,16.9921,16.9336,16.9921,7200.0
2008-03-04 14:45:00,20.34,20.36,20.33,20.36,4400.0,16.9754,16.9921,16.967,16.9921,4400.0
2008-03-04 14:50:00,20.36,20.38,20.32,20.35,11000.0,16.9921,17.0088,16.9587,16.9837,11000.0
2008-03-04 14:55:00,20.34,20.35,20.31,20.34,7400.0,16.9754,16.9837,16.9503,16.9754,7400.0
2008-03-04 15:00:00,20.34,20.4,20.31,20.38,17000.0,16.9754,17.0254,16.9503,17.0088,17000.0
2008-03-04 15:05:00,20.37,20.4,20.35,20.35,35200.0,17.0004,17.0254,16.9837,16.9837,35200.0
2008-03-04 15:10:00,20.36,20.38,20.33,20.38,11200.0,16.9921,17.0088,16.967,17.0088,11200.0
2008-03-04 15:15:00,20.36,20.44,20.36,20.41,16400.0,16.9921,17.0588,16.9921,17.0338,16400.0
2008-03-04 15:20:00,20.43,20.43,20.38,20.38,9600.0,17.0505,17.0505,17.0088,17.0088,9600.0
2008-03-04 15:25:00,20.36,20.36,20.31,20.33,13400.0,16.9921,16.9921,16.9503,16.967,13400.0
2008-03-04 15:30:00,20.33,20.36,20.31,20.36,9000.0,16.967,16.9921,16.9503,16.9921,9000.0
2008-03-04 15:35:00,20.36,20.38,20.35,20.38,21400.0,16.9921,17.0088,16.9837,17.0088,21400.0
2008-03-04 15:40:00,20.36,20.38,20.34,20.34,24000.0,16.9921,17.0088,16.9754,16.9754,24000.0
2008-03-04 15:45:00,20.34,20.38,20.32,20.32,11800.0,16.9754,17.0088,16.9587,16.9587,11800.0
2008-03-04 15:50:00,20.34,20.36,20.32,20.33,18200.0,16.9754,16.9921,16.9587,16.967,18200.0
2008-03-04 15:55:00,20.36,20.38,20.33,20.35,22800.0,16.9921,17.0088,16.967,16.9837,22800.0
2008-03-05 09:30:00,20.36,20.49,20.34,20.49,2000.0,16.9921,17.1006,16.9754,17.1006,2000.0
2008-03-05 09:35:00,20.32,20.33,20.26,20.33,32000.0,16.9587,16.967,16.9086,16.967,32000.0
2008-03-05 09:40:00,20.35,20.35,20.17,20.18,10800.0,16.9837,16.9837,16.8335,16.8418,10800.0
2008-03-05 09:45:00,20.16,20.23,20.16,20.22,14400.0,16.8251,16.8836,16.8251,16.8752,14400.0
2008-03-05 09:50:00,20.23,20.3,20.22,20.25,24600.0,16.8836,16.942,16.8752,16.9003,24600.0
2008-03-05 09:55:00,20.26,20.32,20.25,20.28,9400.0,16.9086,16.9587,16.9003,16.9253,9400.0
2008-03-05 10:00:00,20.32,20.36,20.32,20.36,4200.0,16.9587,16.9921,16.9587,16.9921,4200.0
2008-03-05 10:05:00,20.34,20.34,20.33,20.33,1200.0,16.9754,16.9754,16.967,16.967,1200.0
2008-03-05 10:10:00,20.34,20.38,20.34,20.37,9600.0,16.9754,17.0088,16.9754,17.0004,9600.0
2008-03-05 10:15:00,20.38,20.38,20.34,20.34,7000.0,17.0088,17.0088,16.9754,16.9754,7000.0
2008-03-05 10:20:00,20.36,20.36,20.32,20.35,5000.0,16.9921,16.9921,16.9587,16.9837,5000.0
2008-03-05 10:25:00,20.34,20.34,20.3,20.31,6800.0,16.9754,16.9754,16.942,16.9503,6800.0
2008-03-05 10:30:00,20.31,20.32,20.29,20.31,11800.0,16.9503,16.9587,16.9336,16.9503,11800.0
2008-03-05 10:35:00,20.3,20.34,20.3,20.34,6400.0,16.942,16.9754,16.942,16.9754,6400.0
2008-03-05 10:40:00,20.34,20.35,20.34,20.34,3800.0,16.9754,16.9837,16.9754,16.9754,3800.0
2008-03-05 10:45:00,20.35,20.35,20.33,20.35,4000.0,16.9837,16.9837,16.967,16.9837,4000.0
2008-03-05 10:50:00,20.38,20.38,20.35,20.37,4000.0,17.0088,17.0088,16.9837,17.0004,4000.0
2008-03-05 10:55:00,20.37,20.37,20.29,20.3,10000.0,17.0004,17.0004,16.9336,16.942,10000.0
2008-03-05 11:00:00,20.3,20.36,20.29,20.34,24200.0,16.942,16.9921,16.9336,16.9754,24200.0
2008-03-05 11:05:00,20.36,20.36,20.28,20.33,23000.0,16.9921,16.9921,16.9253,16.967,23000.0
2008-03-05 11:10:00,20.33,20.34,20.33,20.34,600.0,16.967,16.9754,16.967,16.9754,600.0
2008-03-05 11:15:00,20.32,20.34,20.3,20.34,4400.0,16.9587,16.9754,16.942,16.9754,4400.0
2008-03-05 11:20:00,20.34,20.34,20.29,20.3,2200.0,16.9754,16.9754,16.9336,16.942,2200.0
2008-03-05 11:25:00,20.3,20.3,20.29,20.29,1000.0,16.942,16.942,16.9336,16.9336,1000.0
2008-03-05 11:30:00,20.31,20.32,20.29,20.32,2600.0,16.9503,16.9587,16.9336,16.9587,2600.0
2008-03-05 11:35:00,20.29,20.3,20.28,20.3,6000.0,16.9336,16.942,16.9253,16.942,6000.0
2008-03-05 11:40:00,20.29,20.29,20.25,20.26,6600.0,16.9336,16.9336,16.9003,16.9086,6600.0
2008-03-05 11:45:00,20.25,20.27,20.25,20.25,9800.0,16.9003,16.917,16.9003,16.9003,9800.0
2008-03-05 11:50:00,20.25,20.3,20.25,20.3,2600.0,16.9003,16.942,16.9003,16.942,2600.0
2008-03-05 11:55:00,20.29,20.34,20.29,20.33,2800.0,16.9336,16.9754,16.9336,16.967,2800.0
2008-03-05 12:00:00,20.34,20.38,20.28,20.28,21000.0,16.9754,17.0088,16.9253,16.9253,21000.0
2008-03-05 12:05:00,20.29,20.33,20.25,20.26,19600.0,16.9336,16.967,16.9003,16.9086,19600.0
2008-03-05 12:10:00,20.27,20.33,20.27,20.3,9400.0,16.917,16.967,16.917,16.942,9400.0
2008-03-05 12:15:00,20.3,20.34,20.29,20.33,8800.0,16.942,16.9754,16.9336,16.967,8800.0
2008-03-05 12:20:00,20.32,20.33,20.31,20.33,3000.0,16.9587,16.967,16.9503,16.967,3000.0
2008-03-05 12:25:00,20.33,20.35,20.3,20.33,4800.0,16.967,16.9837,16.942,16.967,4800.0
2008-03-05 12:30:00,20.34,20.38,20.33,20.35,9600.0,16.9754,17.0088,16.967,16.9837,9600.0
2008-03-05 12:35:00,20.35,20.36,20.33,20.35,8600.0,16.9837,16.9921,16.967,16.9837,8600.0
2008-03-05 12:40:00,20.35,20.4,20.35,20.4,17000.0,16.9837,17.0254,16.9837,17.0254,17000.0
2008-03-05 12:45:00,20.38,20.38,20.35,20.37,30400.0,17.0088,17.0088,16.9837,17.0004,30400.0
2008-03-05 12:50:00,20.38,20.38,20.34,20.36,8200.0,17.0088,17.0088,16.9754,16.9921,8200.0
2008-03-05 12:55:00,20.38,20.38,20.36,20.38,42600.0,17.0088,17.0088,16.9921,17.0088,42600.0
2008-03-05 13:00:00,20.38,20.38,20.36,20.36,5600.0,17.0088,17.0088,16.9921,16.9921,5600.0
2008-03-05 13:05:00,20.37,20.37,20.35,20.37,4600.0,17.0004,17.0004,16.9837,17.0004,4600.0
2008-03-05 13:10:00,20.36,20.38,20.35,20.37,5000.0,16.9921,17.0088,16.9837,17.0004,5000.0
2008-03-05 13:15:00,20.34,20.34,20.25,20.29,7800.0,16.9754,16.9754,16.9003,16.9336,7800.0
2008-03-05 13:20:00,20.28,20.28,20.25,20.25,9200.0,16.9253,16.9253,16.9003,16.9003,9200.0
2008-03-05 13:25:00,20.26,20.26,20.23,20.23,8800.0,16.9086,16.9086,16.8836,16.8836,8800.0
2008-03-05 13:30:00,20.23,20.25,20.23,20.23,15800.0,16.8836,16.9003,16.8836,16.8836,15800.0
2008-03-05 13:35:00,20.21,20.22,20.2,20.2,22000.0,16.8669,16.8752,16.8585,16.8585,22000.0
2008-03-05 13:40:00,20.2,20.23,20.19,20.22,17800.0,16.8585,16.8836,16.8502,16.8752,17800.0
2008-03-05 13:45:00,20.22,20.23,20.2,20.23,5400.0,16.8752,16.8836,16.8585,16.8836,5400.0
2008-03-05 13:50:00,20.23,20.25,20.21,20.25,12000.0,16.8836,16.9003,16.8669,16.9003,12000.0
2008-03-05 13:55:00,20.25,20.28,20.25,20.25,5200.0,16.9003,16.9253,16.9003,16.9003,5200.0
2008-03-05 14:00:00,20.25,20.29,20.23,20.25,9200.0,16.9003,16.9336,16.8836,16.9003,9200.0
2008-03-05 14:05:00,20.27,20.27,20.24,20.26,2000.0,16.917,16.917,16.8919,16.9086,2000.0
2008-03-05 14:10:00,20.27,20.32,20.27,20.3,8400.0,16.917,16.9587,16.917,16.942,8400.0
2008-03-05 14:15:00,20.29,20.3,20.25,20.27,47600.0,16.9336,16.942,16.9003,16.917,47600.0
2008-03-05 14:20:00,20.25,20.28,20.2,20.2,15000.0,16.9003,16.9253,16.8585,16.8585,15000.0
2008-03-05 14:25:00,20.2,20.22,20.17,20.21,10000.0,16.8585,16.8752,16.8335,16.8669,10000.0
2008-03-05 14:30:00,20.2,20.2,20.18,20.18,4600.0,16.8585,16.8585,16.8418,16.8418,4600.0
2008-03-05 14:35:00,20.19,20.22,20.18,20.2,4200.0,16.8502,16.8752,16.8418,16.8585,4200.0
2008-03-05 14:40:00,20.2,20.25,20.2,20.22,34800.0,16.8585,16.9003,16.8585,16.8752,34800.0
2008-03-05 14:45:00,20.26,20.29,20.23,20.23,17000.0,16.9086,16.9336,16.8836,16.8836,17000.0
2008-03-05 14:50:00,20.23,20.29,20.23,20.27,19600.0,16.8836,16.9336,16.8836,16.917,19600.0
2008-03-05 14:55:00,20.27,20.28,20.25,20.25,11200.0,16.917,16.9253,16.9003,16.9003,11200.0
2008-03-05 15:00:00,20.27,20.27,20.25,20.25,6000.0,16.917,16.917,16.9003,16.9003,6000.0
2008-03-05 15:05:00,20.27,20.28,20.25,20.27,4600.0,16.917,16.9253,16.9003,16.917,4600.0
2008-03-05 15:10:00,20.26,20.28,20.26,20.27,8000.0,16.9086,16.9253,16.9086,16.917,8000.0
2008-03-05 15:15:00,20.25,20.27,20.24,20.25,35200.0,16.9003,16.917,16.8919,16.9003,35200.0
2008-03-05 15:20:00,20.26,20.28,20.24,20.25,12600.0,16.9086,16.9253,16.8919,16.9003,12600.0
2008-03-05 15:25:00,20.26,20.29,20.25,20.27,11000.0,16.9086,16.9336,16.9003,16.917,11000.0
2008-03-05 15:30:00,20.25,20.28,20.25,20.27,8200.0,16.9003,16.9253,16.9003,16.917,8200.0
2008-03-05 15:35:00,20.25,20.27,20.25,20.25,7800.0,16.9003,16.917,16.9003,16.9003,7800.0
2008-03-05 15:40:00,20.27,20.27,20.25,20.27,8400.0,16.917,16.917,16.9003,16.917,8400.0
2008-03-05 15:45:00,20.26,20.27,20.25,20.25,18200.0,16.9086,16.917,16.9003,16.9003,18200.0
2008-03-05 15:50:00,20.25,20.3,20.2,20.23,36800.0,16.9003,16.942,16.8585,16.8836,36800.0
2008-03-05 15:55:00,20.23,20.28,20.2,20.2,149000.0,16.8836,16.9253,16.8585,16.8585,149000.0
2008-03-06 09:35:00,20.13,20.33,20.13,20.33,25800.0,16.8001,16.967,16.8001,16.967,25800.0
2008-03-06 09:40:00,20.32,20.38,20.3,20.37,8200.0,16.9587,17.0088,16.942,17.0004,8200.0
2008-03-06 09:45:00,20.36,20.36,20.33,20.35,4600.0,16.9921,16.9921,16.967,16.9837,4600.0
2008-03-06 09:50:00,20.33,20.36,20.32,20.32,6800.0,16.967,16.9921,16.9587,16.9587,6800.0
2008-03-06 09:55:00,20.33,20.34,20.29,20.29,5600.0,16.967,16.9754,16.9336,16.9336,5600.0
2008-03-06 10:00:00,20.29,20.29,20.25,20.25,10000.0,16.9336,16.9336,16.9003,16.9003,10000.0
2008-03-06 10:05:00,20.28,20.29,20.27,20.29,2000.0,16.9253,16.9336,16.917,16.9336,2000.0
2008-03-06 10:10:00,20.29,20.32,20.28,20.3,8200.0,16.9336,16.9587,16.9253,16.942,8200.0
2008-03-06 10:15:00,20.33,20.34,20.32,20.32,4800.0,16.967,16.9754,16.9587,16.9587,4800.0
2008-03-06 10:20:00,20.33,20.34,20.33,20.33,4600.0,16.967,16.9754,16.967,16.967,4600.0
2008-03-06 10:25:00,20.34,20.35,20.33,20.34,6800.0,16.9754,16.9837,16.967,16.9754,6800.0
2008-03-06 10:30:00,20.33,20.38,20.33,20.35,6200.0,16.967,17.0088,16.967,16.9837,6200.0
2008-03-06 10:35:00,20.36,20.38,20.35,20.35,3000.0,16.9921,17.0088,16.9837,16.9837,3000.0
2008-03-06 10:40:00,20.36,20.36,20.3,20.32,8400.0,16.9921,16.9921,16.942,16.9587,8400.0
2008-03-06 10:45:00,20.34,20.38,20.33,20.35,9200.0,16.9754,17.0088,16.967,16.9837,9200.0
2008-03-06 10:50:00,20.35,20.35,20.3,20.32,7800.0,16.9837,16.9837,16.942,16.9587,7800.0
2008-03-06 10:55:00,20.31,20.32,20.31,20.31,3400.0,16.9503,16.9587,16.9503,16.9503,3400.0
2008-03-06 11:00:00,20.32,20.32,20.27,20.27,4000.0,16.9587,16.9587,16.917,16.917,4000.0
2008-03-06 11:05:00,20.25,20.28,20.25,20.28,8200.0,16.9003,16.9253,16.9003,16.9253,8200.0
2008-03-06 11:10:00,20.28,20.3,20.25,20.26,16200.0,16.9253,16.942,16.9003,16.9086,16200.0
2008-03-06 11:15:00,20.27,20.27,20.25,20.27,109000.0,16.917,16.917,16.9003,16.917,109000.0
2008-03-06 11:20:00,20.27,20.28,20.26,20.26,6600.0,16.917,16.9253,16.9086,16.9086,6600.0
2008-03-06 11:25:00,20.26,20.27,20.25,20.25,6600.0,16.9086,16.917,16.9003,16.9003,6600.0
2008-03-06 11:30:00,20.26,20.27,20.25,20.26,3000.0,16.9086,16.917,16.9003,16.9086,3000.0
2008-03-06 11:35:00,20.25,20.27,20.25,20.25,11200.0,16.9003,16.917,16.9003,16.9003,11200.0
2008-03-06 11:40:00,20.26,20.26,20.25,20.25,13400.0,16.9086,16.9086,16.9003,16.9003,13400.0
2008-03-06 11:45:00,20.25,20.26,20.25,20.25,5600.0,16.9003,16.9086,16.9003,16.9003,5600.0
2008-03-06 11:50:00,20.25,20.25,20.25,20.25,8800.0,16.9003,16.9003,16.9003,16.9003,8800.0
2008-03-06 11:55:00,20.25,20.26,20.25,20.25,9600.0,16.9003,16.9086,16.9003,16.9003,9600.0
2008-03-06 12:00:00,20.26,20.27,20.25,20.26,5200.0,16.9086,16.917,16.9003,16.9086,5200.0
2008-03-06 12:05:00,20.25,20.27,20.25,20.25,9000.0,16.9003,16.917,16.9003,16.9003,9000.0
2008-03-06 12:10:00,20.25,20.25,20.25,20.25,40400.0,16.9003,16.9003,16.9003,16.9003,40400.0
2008-03-06 12:15:00,20.25,20.26,20.25,20.25,8200.0,16.9003,16.9086,16.9003,16.9003,8200.0
2008-03-06 12:20:00,20.25,20.26,20.25,20.26,3000.0,16.9003,16.9086,16.9003,16.9086,3000.0
2008-03-06 12:25:00,20.26,20.27,20.25,20.27,9600.0,16.9086,16.917,16.9003,16.917,9600.0
2008-03-06 12:30:00,20.25,20.27,20.25,20.26,4600.0,16.9003,16.917,16.9003,16.9086,4600.0
2008-03-06 12:35:00,20.26,20.28,20.25,20.27,7400.0,16.9086,16.9253,16.9003,16.917,7400.0
2008-03-06 12:40:00,20.27,20.28,20.25,20.26,6200.0,16.917,16.9253,16.9003,16.9086,6200.0
2008-03-06 12:45:00,20.27,20.27,20.25,20.26,5200.0,16.917,16.917,16.9003,16.9086,5200.0
2008-03-06 12:50:00,20.26,20.27,20.26,20.27,4200.0,16.9086,16.917,16.9086,16.917,4200.0
2008-03-06 12:55:00,20.27,20.27,20.25,20.26,10200.0,16.917,16.917,16.9003,16.9086,10200.0
2008-03-06 13:00:00,20.26,20.27,20.25,20.26,5800.0,16.9086,16.917,16.9003,16.9086,5800.0
2008-03-06 13:05:00,20.25,20.27,20.25,20.26,7000.0,16.9003,16.917,16.9003,16.9086,7000.0
2008-03-06 13:10:00,20.25,20.26,20.21,20.21,13200.0,16.9003,16.9086,16.8669,16.8669,13200.0
2008-03-06 13:15:00,20.22,20.22,20.21,20.21,1400.0,16.8752,16.8752,16.8669,16.8669,1400.0
2008-03-06 13:20:00,20.21,20.21,20.18,20.18,3000.0,16.8669,16.8669,16.8418,16.8418,3000.0
2008-03-06 13:25:00,20.18,20.2,20.18,20.2,3200.0,16.8418,16.8585,16.8418,16.8585,3200.0
2008-03-06 13:30:00,20.18,20.19,20.18,20.18,4400.0,16.8418,16.8502,16.8418,16.8418,4400.0
2008-03-06 13:35:00,20.18,20.19,20.18,20.19,4800.0,16.8418,16.8502,16.8418,16.8502,4800.0
2008-03-06 13:40:00,20.2,20.25,20.2,20.23,5000.0,16.8585,16.9003,16.8585,16.8836,5000.0
2008-03-06 13:45:00,20.21,20.24,20.2,20.24,5200.0,16.8669,16.8919,16.8585,16.8919,5200.0
2008-03-06 13:50:00,20.23,20.24,20.21,20.21,6200.0,16.8836,16.8919,16.8669,16.8669,6200.0
2008-03-06 13:55:00,20.22,20.22,20.2,20.2,2600.0,16.8752,16.8752,16.8585,16.8585,2600.0
2008-03-06 14:00:00,20.2,20.22,20.18,20.2,9800.0,16.8585,16.8752,16.8418,16.8585,9800.0
2008-03-06 14:05:00,20.2,20.2,20.16,20.16,7600.0,16.8585,16.8585,16.8251,16.8251,7600.0
2008-03-06 14:10:00,20.16,20.17,20.15,20.15,2200.0,16.8251,16.8335,16.8168,16.8168,2200.0
2008-03-06 14:15:00,20.14,20.15,20.14,20.15,2200.0,16.8085,16.8168,16.8085,16.8168,2200.0
2008-03-06 14:20:00,20.14,20.14,20.12,20.12,3200.0,16.8085,16.8085,16.7918,16.7918,3200.0
2008-03-06 14:25:00,20.12,20.13,20.1,20.1,5600.0,16.7918,16.8001,16.7751,16.7751,5600.0
2008-03-06 14:30:00,20.1,20.1,20.08,20.09,3600.0,16.7751,16.7751,16.7584,16.7667,3600.0
2008-03-06 14:35:00,20.1,20.13,20.08,20.11,8800.0,16.7751,16.8001,16.7584,16.7834,8800.0
2008-03-06 14:40:00,20.11,20.13,20.11,20.13,6200.0,16.7834,16.8001,16.7834,16.8001,6200.0
2008-03-06 14:45:00,20.13,20.14,20.12,20.14,9200.0,16.8001,16.8085,16.7918,16.8085,9200.0
2008-03-06 14:50:00,20.14,20.15,20.14,20.14,12000.0,16.8085,16.8168,16.8085,16.8085,12000.0
2008-03-06 14:55:00,20.14,20.14,20.09,20.09,69200.0,16.8085,16.8085,16.7667,16.7667,69200.0
2008-03-06 15:00:00,20.09,20.1,20.07,20.07,9200.0,16.7667,16.7751,16.75,16.75,9200.0
2008-03-06 15:05:00,20.07,20.08,20.04,20.04,6200.0,16.75,16.7584,16.725,16.725,6200.0
2008-03-06 15:10:00,20.04,20.05,20.02,20.02,3600.0,16.725,16.7333,16.7083,16.7083,3600.0
2008-03-06 15:15:00,20.03,20.06,19.99,20.0,77200.0,16.7167,16.7417,16.6833,16.6916,77200.0
2008-03-06 15:20:00,20.0,20.05,19.97,19.97,55000.0,16.6916,16.7333,16.6666,16.6666,55000.0
2008-03-06 15:25:00,19.98,20.09,19.97,20.02,93800.0,16.6749,16.7667,16.6666,16.7083,93800.0
2008-03-06 15:30:00,20.0,20.02,20.0,20.02,23400.0,16.6916,16.7083,16.6916,16.7083,23400.0
2008-03-06 15:35:00,20.02,20.02,20.0,20.02,17200.0,16.7083,16.7083,16.6916,16.7083,17200.0
2008-03-06 15:40:00,20.02,20.05,20.0,20.04,16600.0,16.7083,16.7333,16.6916,16.725,16600.0
2008-03-06 15:45:00,20.01,20.06,20.0,20.03,23400.0,16.7,16.7417,16.6916,16.7167,23400.0
2008-03-06 15:50:00,20.04,20.05,19.97,19.98,19200.0,16.725,16.7333,16.6666,16.6749,19200.0
2008-03-06 15:55:00,19.99,19.99,19.88,19.91,40000.0,16.6833,16.6833,16.5915,16.6165,40000.0
2008-03-07 09:30:00,19.78,19.8,19.68,19.68,14000.0,16.508,16.5247,16.4245,16.4245,14000.0
2008-03-07 09:35:00,19.66,19.74,19.65,19.74,3600.0,16.4079,16.4746,16.3995,16.4746,3600.0
2008-03-07 09:40:00,19.74,19.74,19.71,19.72,9800.0,16.4746,16.4746,16.4496,16.4579,9800.0
2008-03-07 09:45:00,19.71,19.82,19.71,19.82,7000.0,16.4496,16.5414,16.4496,16.5414,7000.0
2008-03-07 09:50:00,19.83,19.86,19.79,19.79,7400.0,16.5497,16.5748,16.5164,16.5164,7400.0
2008-03-07 09:55:00,19.79,19.98,19.79,19.96,18000.0,16.5164,16.6749,16.5164,16.6582,18000.0
2008-03-07 10:00:00,19.97,19.98,19.92,19.92,10200.0,16.6666,16.6749,16.6248,16.6248,10200.0
2008-03-07 10:05:00,19.91,19.91,19.88,19.88,8600.0,16.6165,16.6165,16.5915,16.5915,8600.0
2008-03-07 10:10:00,19.89,19.9,19.88,19.88,20200.0,16.5998,16.6082,16.5915,16.5915,20200.0
2008-03-07 10:15:00,19.89,19.91,19.88,19.88,14400.0,16.5998,16.6165,16.5915,16.5915,14400.0
2008-03-07 10:20:00,19.9,19.94,19.89,19.93,33400.0,16.6082,16.6415,16.5998,16.6332,33400.0
2008-03-07 10:25:00,19.93,19.95,19.93,19.95,17000.0,16.6332,16.6499,16.6332,16.6499,17000.0
2008-03-07 10:30:00,19.95,19.97,19.93,19.97,10400.0,16.6499,16.6666,16.6332,16.6666,10400.0
2008-03-07 10:35:00,19.96,20.0,19.95,19.99,8800.0,16.6582,16.6916,16.6499,16.6833,8800.0
2008-03-07 10:40:00,19.98,20.02,19.98,19.99,5600.0,16.6749,16.7083,16.6749,16.6833,5600.0
2008-03-07 10:45:00,19.99,19.99,19.97,19.97,3000.0,16.6833,16.6833,16.6666,16.6666,3000.0
2008-03-07 10:50:00,19.97,19.98,19.97,19.97,11200.0,16.6666,16.6749,16.6666,16.6666,11200.0
2008-03-07 10:55:00,19.97,19.98,19.97,19.97,15600.0,16.6666,16.6749,16.6666,16.6666,15600.0
2008-03-07 11:00:00,19.97,19.97,19.96,19.96,10000.0,16.6666,16.6666,16.6582,16.6582,10000.0
2008-03-07 11:05:00,19.97,19.98,19.96,19.96,12400.0,16.6666,16.6749,16.6582,16.6582,12400.0
2008-03-07 11:10:00,19.98,19.99,19.95,19.95,28000.0,16.6749,16.6833,16.6499,16.6499,28000.0
2008-03-07 11:15:00,19.95,19.98,19.95,19.97,5600.0,16.6499,16.6749,16.6499,16.6666,5600.0
2008-03-07 11:20:00,19.97,20.02,19.97,20.0,22200.0,16.6666,16.7083,16.6666,16.6916,22200.0
2008-03-07 11:25:00,20.02,20.02,20.0,20.0,13200.0,16.7083,16.7083,16.6916,16.6916,13200.0
2008-03-07 11:30:00,20.0,20.0,20.0,20.0,6400.0,16.6916,16.6916,16.6916,16.6916,6400.0
2008-03-07 11:35:00,20.0,20.01,20.0,20.0,4000.0,16.6916,16.7,16.6916,16.6916,4000.0
2008-03-07 11:40:00,20.02,20.02,20.0,20.0,12000.0,16.7083,16.7083,16.6916,16.6916,12000.0
2008-03-07 11:45:00,20.0,20.0,19.97,19.97,11000.0,16.6916,16.6916,16.6666,16.6666,11000.0
2008-03-07 11:50:00,19.95,19.95,19.93,19.93,6400.0,16.6499,16.6499,16.6332,16.6332,6400.0
2008-03-07 11:55:00,19.94,19.96,19.94,19.96,3200.0,16.6415,16.6582,16.6415,16.6582,3200.0
2008-03-07 12:00:00,19.96,19.96,19.95,19.96,8000.0,16.6582,16.6582,16.6499,16.6582,8000.0
2008-03-07 12:05:00,19.96,19.96,19.88,19.88,5800.0,16.6582,16.6582,16.5915,16.5915,5800.0
2008-03-07 12:10:00,19.89,19.89,19.78,19.81,47400.0,16.5998,16.5998,16.508,16.533,47400.0
2008-03-07 12:15:00,19.81,19.85,19.81,19.85,7400.0,16.533,16.5664,16.533,16.5664,7400.0
2008-03-07 12:20:00,19.86,19.88,19.86,19.88,1000.0,16.5748,16.5915,16.5748,16.5915,1000.0
2008-03-07 12:25:00,19.9,19.92,19.89,19.92,1600.0,16.6082,16.6248,16.5998,16.6248,1600.0
2008-03-07 12:30:00,19.93,19.93,19.91,19.92,5000.0,16.6332,16.6332,16.6165,16.6248,5000.0
2008-03-07 12:35:00,19.91,19.92,19.91,19.91,6000.0,16.6165,16.6248,16.6165,16.6165,6000.0
2008-03-07 12:40:00,19.92,19.94,19.92,19.94,2000.0,16.6248,16.6415,16.6248,16.6415,2000.0
2008-03-07 12:45:00,19.93,19.96,19.93,19.95,4600.0,16.6332,16.6582,16.6332,16.6499,4600.0
2008-03-07 12:50:00,19.96,19.98,19.92,19.92,3600.0,16.6582,16.6749,16.6248,16.6248,3600.0
2008-03-07 12:55:00,19.93,19.95,19.93,19.93,2400.0,16.6332,16.6499,16.6332,16.6332,2400.0
2008-03-07 13:00:00,19.93,19.93,19.93,19.93,2200.0,16.6332,16.6332,16.6332,16.6332,2200.0
2008-03-07 13:05:00,19.93,19.93,19.93,19.93,400.0,16.6332,16.6332,16.6332,16.6332,400.0
2008-03-07 13:10:00,19.93,19.93,19.92,19.93,3200.0,16.6332,16.6332,16.6248,16.6332,3200.0
2008-03-07 13:15:00,19.92,19.92,19.91,19.91,4000.0,16.6248,16.6248,16.6165,16.6165,4000.0
2008-03-07 13:20:00,19.92,19.92,19.91,19.92,5200.0,16.6248,16.6248,16.6165,16.6248,5200.0
2008-03-07 13:25:00,19.91,19.92,19.91,19.92,4200.0,16.6165,16.6248,16.6165,16.6248,4200.0
2008-03-07 13:30:00,19.91,19.92,19.9,19.92,3800.0,16.6165,16.6248,16.6082,16.6248,3800.0
2008-03-07 13:35:00,19.91,19.91,19.9,19.9,8000.0,16.6165,16.6165,16.6082,16.6082,8000.0
2008-03-07 13:40:00,19.9,19.9,19.86,19.89,12600.0,16.6082,16.6082,16.5748,16.5998,12600.0
2008-03-07 13:45:00,19.89,19.91,19.83,19.84,43000.0,16.5998,16.6165,16.5497,16.5581,43000.0
2008-03-07 13:50:00,19.84,19.85,19.81,19.82,4200.0,16.5581,16.5664,16.533,16.5414,4200.0
2008-03-07 13:55:00,19.81,19.83,19.77,19.79,17200.0,16.533,16.5497,16.4997,16.5164,17200.0
2008-03-07 14:00:00,19.77,19.79,19.77,19.77,6800.0,16.4997,16.5164,16.4997,16.4997,6800.0
2008-03-07 14:05:00,19.77,19.79,19.77,19.79,8600.0,16.4997,16.5164,16.4997,16.5164,8600.0
2008-03-07 14:10:00,19.79,19.82,19.78,19.81,7800.0,16.5164,16.5414,16.508,16.533,7800.0
2008-03-07 14:15:00,19.8,19.89,19.79,19.79,77200.0,16.5247,16.5998,16.5164,16.5164,77200.0
2008-03-07 14:20:00,19.75,19.78,19.75,19.78,19000.0,16.483,16.508,16.483,16.508,19000.0
2008-03-07 14:25:00,19.76,19.8,19.76,19.79,88400.0,16.4913,16.5247,16.4913,16.5164,88400.0
2008-03-07 14:30:00,19.8,19.8,19.77,19.77,12200.0,16.5247,16.5247,16.4997,16.4997,12200.0
2008-03-07 14:35:00,19.77,19.77,19.74,19.74,4000.0,16.4997,16.4997,16.4746,16.4746,4000.0
2008-03-07 14:40:00,19.74,19.75,19.73,19.75,5400.0,16.4746,16.483,16.4663,16.483,5400.0
2008-03-07 14:45:00,19.75,19.78,19.75,19.77,7600.0,16.483,16.508,16.483,16.4997,7600.0
2008-03-07 14:50:00,19.75,19.77,19.75,19.77,2000.0,16.483,16.4997,16.483,16.4997,2000.0
2008-03-07 14:55:00,19.77,19.78,19.75,19.77,9800.0,16.4997,16.508,16.483,16.4997,9800.0
2008-03-07 15:00:00,19.78,19.78,19.75,19.75,7400.0,16.508,16.508,16.483,16.483,7400.0
2008-03-07 15:05:00,19.75,19.75,19.73,19.74,8200.0,16.483,16.483,16.4663,16.4746,8200.0
2008-03-07 15:10:00,19.74,19.78,19.74,19.75,8200.0,16.4746,16.508,16.4746,16.483,8200.0
2008-03-07 15:15:00,19.75,19.88,19.75,19.86,23800.0,16.483,16.5915,16.483,16.5748,23800.0
2008-03-07 15:20:00,19.85,19.86,19.79,19.83,31800.0,16.5664,16.5748,16.5164,16.5497,31800.0
2008-03-07 15:25:00,19.84,19.86,19.81,19.81,18200.0,16.5581,16.5748,16.533,16.533,18200.0
2008-03-07 15:30:00,19.81,19.83,19.81,19.81,28000.0,16.533,16.5497,16.533,16.533,28000.0
2008-03-07 15:35:00,19.81,19.83,19.78,19.8,49600.0,16.533,16.5497,16.508,16.5247,49600.0
2008-03-07 15:40:00,19.8,19.83,19.8,19.83,15000.0,16.5247,16.5497,16.5247,16.5497,15000.0
2008-03-07 15:45:00,19.83,19.85,19.78,19.79,15200.0,16.5497,16.5664,16.508,16.5164,15200.0
2008-03-07 15:50:00,19.8,19.81,19.74,19.78,15600.0,16.5247,16.533,16.4746,16.508,15600.0
2008-03-07 15:55:00,19.78,19.79,19.77,19.77,34200.0,16.508,16.5164,16.4997,16.4997,34200.0
2008-03-10 09:30:00,19.75,19.94,19.75,19.93,16600.0,16.483,16.6415,16.483,16.6332,16600.0
2008-03-10 09:35:00,19.89,19.9,19.83,19.83,2000.0,16.5998,16.6082,16.5497,16.5497,2000.0
2008-03-10 09:40:00,19.81,19.81,19.72,19.8,9200.0,16.533,16.533,16.4579,16.5247,9200.0
2008-03-10 09:45:00,19.8,19.83,19.79,19.8,9800.0,16.5247,16.5497,16.5164,16.5247,9800.0
2008-03-10 09:50:00,19.79,19.83,19.79,19.83,5800.0,16.5164,16.5497,16.5164,16.5497,5800.0
2008-03-10 09:55:00,19.83,19.86,19.81,19.82,2800.0,16.5497,16.5748,16.533,16.5414,2800.0
2008-03-10 10:00:00,19.81,19.83,19.79,19.8,15800.0,16.533,16.5497,16.5164,16.5247,15800.0
2008-03-10 10:05:00,19.79,19.79,19.75,19.77,7800.0,16.5164,16.5164,16.483,16.4997,7800.0
2008-03-10 10:10:00,19.75,19.78,19.75,19.77,10800.0,16.483,16.508,16.483,16.4997,10800.0
2008-03-10 10:15:00,19.77,19.83,19.77,19.79,17400.0,16.4997,16.5497,16.4997,16.5164,17400.0
2008-03-10 10:20:00,19.75,19.75,19.72,19.74,8800.0,16.483,16.483,16.4579,16.4746,8800.0
2008-03-10 10:25:00,19.77,19.81,19.75,19.79,16600.0,16.4997,16.533,16.483,16.5164,16600.0
2008-03-10 10:30:00,19.79,19.8,19.78,19.8,5600.0,16.5164,16.5247,16.508,16.5247,5600.0
2008-03-10 10:35:00,19.8,19.8,19.72,19.74,9400.0,16.5247,16.5247,16.4579,16.4746,9400.0
2008-03-10 10:40:00,19.75,19.78,19.71,19.76,13400.0,16.483,16.508,16.4496,16.4913,13400.0
2008-03-10 10:45:00,19.77,19.8,19.76,19.8,9400.0,16.4997,16.5247,16.4913,16.5247,9400.0
2008-03-10 10:50:00,19.8,19.8,19.78,19.78,3600.0,16.5247,16.5247,16.508,16.508,3600.0
2008-03-10 10:55:00,19.78,19.78,19.72,19.73,6600.0,16.508,16.508,16.4579,16.4663,6600.0
2008-03-10 11:00:00,19.74,19.74,19.72,19.72,5200.0,16.4746,16.4746,16.4579,16.4579,5200.0
2008-03-10 11:05:00,19.72,19.77,19.72,19.75,13800.0,16.4579,16.4997,16.4579,16.483,13800.0
2008-03-10 11:10:00,19.74,19.74,19.68,19.72,5600.0,16.4746,16.4746,16.4245,16.4579,5600.0
2008-03-10 11:15:00,19.73,19.77,19.71,19.75,8800.0,16.4663,16.4997,16.4496,16.483,8800.0
2008-03-10 11:20:00,19.76,19.77,19.7,19.74,13400.0,16.4913,16.4997,16.4412,16.4746,13400.0
2008-03-10 11:25:00,19.74,19.75,19.71,19.71,4800.0,16.4746,16.483,16.4496,16.4496,4800.0
2008-03-10 11:30:00,19.7,19.76,19.7,19.73,12400.0,16.4412,16.4913,16.4412,16.4663,12400.0
2008-03-10 11:35:00,19.72,19.79,19.71,19.75,13600.0,16.4579,16.5164,16.4496,16.483,13600.0
2008-03-10 11:40:00,19.77,19.77,19.71,19.71,8200.0,16.4997,16.4997,16.4496,16.4496,8200.0
2008-03-10 11:45:00,19.72,19.74,19.7,19.74,7000.0,16.4579,16.4746,16.4412,16.4746,7000.0
2008-03-10 11:50:00,19.74,19.74,19.67,19.68,7200.0,16.4746,16.4746,16.4162,16.4245,7200.0
2008-03-10 11:55:00,19.67,19.68,19.66,19.68,4800.0,16.4162,16.4245,16.4079,16.4245,4800.0
2008-03-10 12:00:00,19.71,19.72,19.68,19.71,10800.0,16.4496,16.4579,16.4245,16.4496,10800.0
2008-03-10 12:05:00,19.71,19.72,19.7,19.72,9400.0,16.4496,16.4579,16.4412,16.4579,9400.0
2008-03-10 12:10:00,19.72,19.78,19.72,19.75,18800.0,16.4579,16.508,16.4579,16.483,18800.0
2008-03-10 12:15:00,19.75,19.77,19.74,19.77,10800.0,16.483,16.4997,16.4746,16.4997,10800.0
2008-03-10 12:20:00,19.77,19.8,19.77,19.79,27200.0,16.4997,16.5247,16.4997,16.5164,27200.0
2008-03-10 12:25:00,19.79,19.79,19.77,19.78,13800.0,16.5164,16.5164,16.4997,16.508,13800.0
2008-03-10 12:30:00,19.78,19.78,19.75,19.77,6600.0,16.508,16.508,16.483,16.4997,6600.0
2008-03-10 12:35:00,19.77,19.8,19.75,19.78,26200.0,16.4997,16.5247,16.483,16.508,26200.0
2008-03-10 12:40:00,19.77,19.8,19.75,19.77,12600.0,16.4997,16.5247,16.483,16.4997,12600.0
2008-03-10 12:45:00,19.76,19.76,19.73,19.73,3600.0,16.4913,16.4913,16.4663,16.4663,3600.0
2008-03-10 12:50:00,19.71,19.72,19.71,19.72,2400.0,16.4496,16.4579,16.4496,16.4579,2400.0
2008-03-10 12:55:00,19.73,19.76,19.72,19.74,6200.0,16.4663,16.4913,16.4579,16.4746,6200.0
2008-03-10 13:00:00,19.73,19.75,19.72,19.75,6800.0,16.4663,16.483,16.4579,16.483,6800.0
2008-03-10 13:05:00,19.75,19.76,19.74,19.75,4400.0,16.483,16.4913,16.4746,16.483,4400.0
2008-03-10 13:10:00,19.75,19.75,19.73,19.73,2400.0,16.483,16.483,16.4663,16.4663,2400.0
2008-03-10 13:15:00,19.75,19.78,19.74,19.76,15600.0,16.483,16.508,16.4746,16.4913,15600.0
2008-03-10 13:20:00,19.75,19.77,19.74,19.75,4200.0,16.483,16.4997,16.4746,16.483,4200.0
2008-03-10 13:25:00,19.75,19.75,19.73,19.74,5200.0,16.483,16.483,16.4663,16.4746,5200.0
2008-03-10 13:30:00,19.73,19.77,19.71,19.74,20000.0,16.4663,16.4997,16.4496,16.4746,20000.0
2008-03-10 13:35:00,19.75,19.75,19.73,19.73,1400.0,16.483,16.483,16.4663,16.4663,1400.0
2008-03-10 13:40:00,19.73,19.77,19.73,19.73,10800.0,16.4663,16.4997,16.4663,16.4663,10800.0
2008-03-10 13:45:00,19.73,19.73,19.72,19.72,2800.0,16.4663,16.4663,16.4579,16.4579,2800.0
2008-03-10 13:50:00,19.72,19.75,19.71,19.71,4400.0,16.4579,16.483,16.4496,16.4496,4400.0
2008-03-10 13:55:00,19.72,19.72,19.68,19.68,1400.0,16.4579,16.4579,16.4245,16.4245,1400.0
2008-03-10 14:00:00,19.68,19.68,19.65,19.65,5600.0,16.4245,16.4245,16.3995,16.3995,5600.0
2008-03-10 14:05:00,19.65,19.65,19.61,19.61,4600.0,16.3995,16.3995,16.3661,16.3661,4600.0
2008-03-10 14:10:00,19.61,19.64,19.6,19.61,4000.0,16.3661,16.3912,16.3578,16.3661,4000.0
2008-03-10 14:15:00,19.63,19.64,19.61,19.64,3400.0,16.3828,16.3912,16.3661,16.3912,3400.0
2008-03-10 14:20:00,19.63,19.63,19.58,19.58,20000.0,16.3828,16.3828,16.3411,16.3411,20000.0
2008-03-10 14:25:00,19.58,19.61,19.57,19.59,11200.0,16.3411,16.3661,16.3327,16.3494,11200.0
2008-03-10 14:30:00,19.59,19.63,19.55,19.6,20400.0,16.3494,16.3828,16.3161,16.3578,20400.0
2008-03-10 14:35:00,19.61,19.64,19.6,19.6,14400.0,16.3661,16.3912,16.3578,16.3578,14400.0
2008-03-10 14:40:00,19.61,19.61,19.61,19.61,3000.0,16.3661,16.3661,16.3661,16.3661,3000.0
2008-03-10 14:45:00,19.61,19.61,19.6,19.61,16600.0,16.3661,16.3661,16.3578,16.3661,16600.0
2008-03-10 14:50:00,19.61,19.61,19.59,19.6,15800.0,16.3661,16.3661,16.3494,16.3578,15800.0
2008-03-10 14:55:00,19.6,19.6,19.57,19.59,6600.0,16.3578,16.3578,16.3327,16.3494,6600.0
2008-03-10 15:00:00,19.58,19.61,19.58,19.61,6800.0,16.3411,16.3661,16.3411,16.3661,6800.0
2008-03-10 15:05:00,19.6,19.61,19.59,19.59,4000.0,16.3578,16.3661,16.3494,16.3494,4000.0
2008-03-10 15:10:00,19.59,19.67,19.59,19.64,12600.0,16.3494,16.4162,16.3494,16.3912,12600.0
2008-03-10 15:15:00,19.63,19.64,19.6,19.62,12400.0,16.3828,16.3912,16.3578,16.3745,12400.0
2008-03-10 15:20:00,19.62,19.68,19.6,19.65,15200.0,16.3745,16.4245,16.3578,16.3995,15200.0
2008-03-10 15:25:00,19.65,19.68,19.65,19.68,18400.0,16.3995,16.4245,16.3995,16.4245,18400.0
2008-03-10 15:30:00,19.7,19.71,19.68,19.69,18000.0,16.4412,16.4496,16.4245,16.4329,18000.0
2008-03-10 15:35:00,19.7,19.7,19.63,19.63,12600.0,16.4412,16.4412,16.3828,16.3828,12600.0
2008-03-10 15:40:00,19.63,19.63,19.57,19.6,8200.0,16.3828,16.3828,16.3327,16.3578,8200.0
2008-03-10 15:45:00,19.6,19.61,19.58,19.58,6200.0,16.3578,16.3661,16.3411,16.3411,6200.0
2008-03-10 15:50:00,19.57,19.64,19.57,19.64,31400.0,16.3327,16.3912,16.3327,16.3912,31400.0
2008-03-10 15:55:00,19.65,19.66,19.61,19.65,52800.0,16.3995,16.4079,16.3661,16.3995,52800.0
2008-03-11 09:30:00,19.93,19.93,19.64,19.64,9400.0,16.6332,16.6332,16.3912,16.3912,9400.0
2008-03-11 09:35:00,19.81,19.81,19.75,19.77,34200.0,16.533,16.533,16.483,16.4997,34200.0
2008-03-11 09:40:00,19.78,19.89,19.77,19.89,23800.0,16.508,16.5998,16.4997,16.5998,23800.0
2008-03-11 09:45:00,19.89,19.97,19.81,19.97,43200.0,16.5998,16.6666,16.533,16.6666,43200.0
2008-03-11 09:50:00,19.95,20.0,19.92,19.93,27600.0,16.6499,16.6916,16.6248,16.6332,27600.0
2008-03-11 09:55:00,19.93,19.95,19.81,19.81,15400.0,16.6332,16.6499,16.533,16.533,15400.0
2008-03-11 10:00:00,19.8,19.8,19.75,19.76,7400.0,16.5247,16.5247,16.483,16.4913,7400.0
2008-03-11 10:05:00,19.79,19.79,19.75,19.79,9400.0,16.5164,16.5164,16.483,16.5164,9400.0
2008-03-11 10:10:00,19.79,19.86,19.78,19.83,16200.0,16.5164,16.5748,16.508,16.5497,16200.0
2008-03-11 10:15:00,19.82,19.88,19.82,19.88,33200.0,16.5414,16.5915,16.5414,16.5915,33200.0
2008-03-11 10:20:00,19.88,19.89,19.84,19.89,73000.0,16.5915,16.5998,16.5581,16.5998,73000.0
2008-03-11 10:25:00,19.89,19.93,19.88,19.9,25600.0,16.5998,16.6332,16.5915,16.6082,25600.0
2008-03-11 10:30:00,19.89,19.91,19.87,19.89,3200.0,16.5998,16.6165,16.5831,16.5998,3200.0
2008-03-11 10:35:00,19.89,19.9,19.87,19.88,15200.0,16.5998,16.6082,16.5831,16.5915,15200.0
2008-03-11 10:40:00,19.88,19.88,19.86,19.88,22800.0,16.5915,16.5915,16.5748,16.5915,22800.0
2008-03-11 10:45:00,19.88,19.89,19.87,19.88,18600.0,16.5915,16.5998,16.5831,16.5915,18600.0
2008-03-11 10:50:00,19.88,19.91,19.88,19.9,15000.0,16.5915,16.6165,16.5915,16.6082,15000.0
2008-03-11 10:55:00,19.9,19.95,19.9,19.92,25400.0,16.6082,16.6499,16.6082,16.6248,25400.0
2008-03-11 11:00:00,19.92,19.93,19.91,19.91,6800.0,16.6248,16.6332,16.6165,16.6165,6800.0
2008-03-11 11:05:00,19.91,19.92,19.9,19.92,23200.0,16.6165,16.6248,16.6082,16.6248,23200.0
2008-03-11 11:10:00,19.91,19.92,19.88,19.88,17600.0,16.6165,16.6248,16.5915,16.5915,17600.0
2008-03-11 11:15:00,19.88,19.88,19.83,19.83,15200.0,16.5915,16.5915,16.5497,16.5497,15200.0
2008-03-11 11:20:00,19.84,19.86,19.84,19.85,7200.0,16.5581,16.5748,16.5581,16.5664,7200.0
2008-03-11 11:25:00,19.85,19.89,19.85,19.88,6200.0,16.5664,16.5998,16.5664,16.5915,6200.0
2008-03-11 11:30:00,19.88,19.88,19.85,19.85,2400.0,16.5915,16.5915,16.5664,16.5664,2400.0
2008-03-11 11:35:00,19.85,19.85,19.83,19.85,5000.0,16.5664,16.5664,16.5497,16.5664,5000.0
2008-03-11 11:40:00,19.83,19.86,19.82,19.85,6800.0,16.5497,16.5748,16.5414,16.5664,6800.0
2008-03-11 11:45:00,19.86,19.86,19.8,19.8,5200.0,16.5748,16.5748,16.5247,16.5247,5200.0
2008-03-11 11:50:00,19.81,19.81,19.79,19.8,8200.0,16.533,16.533,16.5164,16.5247,8200.0
2008-03-11 11:55:00,19.8,19.83,19.8,19.83,10600.0,16.5247,16.5497,16.5247,16.5497,10600.0
2008-03-11 12:00:00,19.83,19.84,19.82,19.82,35400.0,16.5497,16.5581,16.5414,16.5414,35400.0
2008-03-11 12:05:00,19.83,19.83,19.8,19.83,23000.0,16.5497,16.5497,16.5247,16.5497,23000.0
2008-03-11 12:10:00,19.82,19.89,19.82,19.89,21400.0,16.5414,16.5998,16.5414,16.5998,21400.0
2008-03-11 12:15:00,19.88,19.89,19.86,19.86,5800.0,16.5915,16.5998,16.5748,16.5748,5800.0
2008-03-11 12:20:00,19.87,19.87,19.85,19.85,17400.0,16.5831,16.5831,16.5664,16.5664,17400.0
2008-03-11 12:25:00,19.86,19.93,19.84,19.93,224600.0,16.5748,16.6332,16.5581,16.6332,224600.0
2008-03-11 12:30:00,19.93,19.93,19.88,19.88,19800.0,16.6332,16.6332,16.5915,16.5915,19800.0
2008-03-11 12:35:00,19.88,19.89,19.86,19.89,59800.0,16.5915,16.5998,16.5748,16.5998,59800.0
2008-03-11 12:40:00,19.9,19.95,19.9,19.93,12400.0,16.6082,16.6499,16.6082,16.6332,12400.0
2008-03-11 12:45:00,19.95,20.0,19.89,19.91,22000.0,16.6499,16.6916,16.5998,16.6165,22000.0
2008-03-11 12:50:00,19.9,19.91,19.89,19.9,20800.0,16.6082,16.6165,16.5998,16.6082,20800.0
2008-03-11 12:55:00,19.9,19.93,19.9,19.93,10400.0,16.6082,16.6332,16.6082,16.6332,10400.0
2008-03-11 13:00:00,19.95,19.95,19.89,19.91,6600.0,16.6499,16.6499,16.5998,16.6165,6600.0
2008-03-11 13:05:00,19.9,19.92,19.89,19.9,10000.0,16.6082,16.6248,16.5998,16.6082,10000.0
2008-03-11 13:10:00,19.92,19.93,19.89,19.89,16800.0,16.6248,16.6332,16.5998,16.5998,16800.0
2008-03-11 13:15:00,19.9,19.96,19.9,19.96,11000.0,16.6082,16.6582,16.6082,16.6582,11000.0
2008-03-11 13:20:00,19.93,19.94,19.92,19.93,5600.0,16.6332,16.6415,16.6248,16.6332,5600.0
2008-03-11 13:25:00,19.94,19.96,19.91,19.94,10400.0,16.6415,16.6582,16.6165,16.6415,10400.0
2008-03-11 13:30:00,19.96,20.0,19.95,20.0,11400.0,16.6582,16.6916,16.6499,16.6916,11400.0
2008-03-11 13:35:00,19.99,20.01,19.99,20.0,18000.0,16.6833,16.7,16.6833,16.6916,18000.0
2008-03-11 13:40:00,20.02,20.02,19.99,20.02,7800.0,16.7083,16.7083,16.6833,16.7083,7800.0
2008-03-11 13:45:00,20.02,20.02,19.99,20.0,10600.0,16.7083,16.7083,16.6833,16.6916,10600.0
2008-03-11 13:50:00,20.0,20.04,19.99,20.03,13400.0,16.6916,16.725,16.6833,16.7167,13400.0
2008-03-11 13:55:00,20.03,20.04,20.0,20.0,14200.0,16.7167,16.725,16.6916,16.6916,14200.0
2008-03-11 14:00:00,20.01,20.03,20.0,20.03,9600.0,16.7,16.7167,16.6916,16.7167,9600.0
2008-03-11 14:05:00,20.03,20.03,20.01,20.02,9200.0,16.7167,16.7167,16.7,16.7083,9200.0
2008-03-11 14:10:00,20.02,20.02,20.0,20.0,5800.0,16.7083,16.7083,16.6916,16.6916,5800.0
2008-03-11 14:15:00,20.0,20.02,19.99,20.02,14200.0,16.6916,16.7083,16.6833,16.7083,14200.0
2008-03-11 14:20:00,20.02,20.04,19.96,19.99,25400.0,16.7083,16.725,16.6582,16.6833,25400.0
2008-03-11 14:25:00,19.99,19.99,19.98,19.98,5400.0,16.6833,16.6833,16.6749,16.6749,5400.0
2008-03-11 14:30:00,19.99,20.02,19.97,20.01,7000.0,16.6833,16.7083,16.6666,16.7,7000.0
2008-03-11 14:35:00,20.0,20.04,20.0,20.02,13200.0,16.6916,16.725,16.6916,16.7083,13200.0
2008-03-11 14:40:00,20.03,20.04,20.0,20.03,17600.0,16.7167,16.725,16.6916,16.7167,17600.0
2008-03-11 14:45:00,20.03,20.05,20.02,20.04,12200.0,16.7167,16.7333,16.7083,16.725,12200.0
2008-03-11 14:50:00,20.04,20.08,20.04,20.07,12400.0,16.725,16.7584,16.725,16.75,12400.0
2008-03-11 14:55:00,20.08,20.16,20.08,20.11,21400.0,16.7584,16.8251,16.7584,16.7834,21400.0
2008-03-11 15:00:00,20.1,20.1,20.06,20.08,25200.0,16.7751,16.7751,16.7417,16.7584,25200.0
2008-03-11 15:05:00,20.07,20.08,20.06,20.07,15000.0,16.75,16.7584,16.7417,16.75,15000.0
2008-03-11 15:10:00,20.07,20.09,20.06,20.08,15400.0,16.75,16.7667,16.7417,16.7584,15400.0
2008-03-11 15:15:00,20.08,20.1,20.07,20.09,8800.0,16.7584,16.7751,16.75,16.7667,8800.0
2008-03-11 15:20:00,20.1,20.15,20.1,20.15,9200.0,16.7751,16.8168,16.7751,16.8168,9200.0
2008-03-11 15:25:00,20.14,20.16,20.13,20.16,13400.0,16.8085,16.8251,16.8001,16.8251,13400.0
2008-03-11 15:30:00,20.16,20.16,20.11,20.14,27600.0,16.8251,16.8251,16.7834,16.8085,27600.0
2008-03-11 15:35:00,20.14,20.15,20.13,20.15,15800.0,16.8085,16.8168,16.8001,16.8168,15800.0
2008-03-11 15:40:00,20.13,20.13,20.11,20.13,20400.0,16.8001,16.8001,16.7834,16.8001,20400.0
2008-03-11 15:45:00,20.13,20.14,20.13,20.13,18000.0,16.8001,16.8085,16.8001,16.8001,18000.0
2008-03-11 15:50:00,20.14,20.17,20.14,20.15,22800.0,16.8085,16.8335,16.8085,16.8168,22800.0
2008-03-11 15:55:00,20.16,20.18,20.11,20.18,47400.0,16.8251,16.8418,16.7834,16.8418,47400.0
2008-03-12 09:30:00,20.21,20.36,20.21,20.36,20400.0,16.8669,16.9921,16.8669,16.9921,20400.0
2008-03-12 09:35:00,20.36,20.58,20.25,20.57,35200.0,16.9921,17.1757,16.9003,17.1673,35200.0
2008-03-12 09:40:00,20.57,20.57,20.42,20.45,15800.0,17.1673,17.1673,17.0421,17.0672,15800.0
2008-03-12 09:45:00,20.45,20.46,20.41,20.46,10600.0,17.0672,17.0755,17.0338,17.0755,10600.0
2008-03-12 09:50:00,20.45,20.52,20.39,20.42,18800.0,17.0672,17.1256,17.0171,17.0421,18800.0
2008-03-12 09:55:00,20.4,20.42,20.33,20.41,15800.0,17.0254,17.0421,16.967,17.0338,15800.0
2008-03-12 10:00:00,20.42,20.42,20.36,20.4,19800.0,17.0421,17.0421,16.9921,17.0254,19800.0
2008-03-12 10:05:00,20.38,20.38,20.33,20.36,7800.0,17.0088,17.0088,16.967,16.9921,7800.0
2008-03-12 10:10:00,20.36,20.37,20.28,20.3,10600.0,16.9921,17.0004,16.9253,16.942,10600.0
2008-03-12 10:15:00,20.33,20.34,20.31,20.33,6400.0,16.967,16.9754,16.9503,16.967,6400.0
2008-03-12 10:20:00,20.33,20.41,20.33,20.41,13200.0,16.967,17.0338,16.967,17.0338,13200.0
2008-03-12 10:25:00,20.4,20.41,20.37,20.39,7000.0,17.0254,17.0338,17.0004,17.0171,7000.0
2008-03-12 10:30:00,20.39,20.4,20.36,20.39,8200.0,17.0171,17.0254,16.9921,17.0171,8200.0
2008-03-12 10:35:00,20.39,20.49,20.39,20.44,14600.0,17.0171,17.1006,17.0171,17.0588,14600.0
2008-03-12 10:40:00,20.44,20.54,20.44,20.54,8800.0,17.0588,17.1423,17.0588,17.1423,8800.0
2008-03-12 10:45:00,20.54,20.54,20.51,20.53,7600.0,17.1423,17.1423,17.1173,17.1339,7600.0
2008-03-12 10:50:00,20.53,20.6,20.53,20.57,17400.0,17.1339,17.1924,17.1339,17.1673,17400.0
2008-03-12 10:55:00,20.56,20.64,20.56,20.64,10200.0,17.159,17.2257,17.159,17.2257,10200.0
2008-03-12 11:00:00,20.63,20.7,20.63,20.66,12400.0,17.2174,17.2758,17.2174,17.2424,12400.0
2008-03-12 11:05:00,20.65,20.72,20.64,20.72,19200.0,17.2341,17.2925,17.2257,17.2925,19200.0
2008-03-12 11:10:00,20.72,20.75,20.68,20.68,25400.0,17.2925,17.3176,17.2591,17.2591,25400.0
2008-03-12 11:15:00,20.69,20.74,20.69,20.72,12800.0,17.2675,17.3092,17.2675,17.2925,12800.0
2008-03-12 11:20:00,20.71,20.73,20.7,20.73,11400.0,17.2842,17.3009,17.2758,17.3009,11400.0
2008-03-12 11:25:00,20.73,20.73,20.72,20.72,8600.0,17.3009,17.3009,17.2925,17.2925,8600.0
2008-03-12 11:30:00,20.72,20.72,20.64,20.64,9600.0,17.2925,17.2925,17.2257,17.2257,9600.0
2008-03-12 11:35:00,20.63,20.63,20.58,20.59,4000.0,17.2174,17.2174,17.1757,17.184,4000.0
2008-03-12 11:40:00,20.61,20.61,20.55,20.55,5400.0,17.2007,17.2007,17.1506,17.1506,5400.0
2008-03-12 11:45:00,20.56,20.56,20.53,20.54,9800.0,17.159,17.159,17.1339,17.1423,9800.0
2008-03-12 11:50:00,20.54,20.56,20.52,20.56,8200.0,17.1423,17.159,17.1256,17.159,8200.0
2008-03-12 11:55:00,20.55,20.55,20.53,20.55,4200.0,17.1506,17.1506,17.1339,17.1506,4200.0
2008-03-12 12:00:00,20.55,20.59,20.55,20.58,9000.0,17.1506,17.184,17.1506,17.1757,9000.0
2008-03-12 12:05:00,20.58,20.59,20.58,20.58,9600.0,17.1757,17.184,17.1757,17.1757,9600.0
2008-03-12 12:10:00,20.57,20.59,20.57,20.58,5600.0,17.1673,17.184,17.1673,17.1757,5600.0
2008-03-12 12:15:00,20.57,20.57,20.53,20.54,8400.0,17.1673,17.1673,17.1339,17.1423,8400.0
2008-03-12 12:20:00,20.54,20.56,20.54,20.55,7800.0,17.1423,17.159,17.1423,17.1506,7800.0
2008-03-12 12:25:00,20.56,20.59,20.55,20.59,9600.0,17.159,17.184,17.1506,17.184,9600.0
2008-03-12 12:30:00,20.6,20.65,20.6,20.65,9000.0,17.1924,17.2341,17.1924,17.2341,9000.0
2008-03-12 12:35:00,20.65,20.66,20.64,20.65,12200.0,17.2341,17.2424,17.2257,17.2341,12200.0
2008-03-12 12:40:00,20.66,20.66,20.63,20.66,8200.0,17.2424,17.2424,17.2174,17.2424,8200.0
2008-03-12 12:45:00,20.66,20.66,20.55,20.57,13400.0,17.2424,17.2424,17.1506,17.1673,13400.0
2008-03-12 12:50:00,20.6,20.6,20.58,20.58,1200.0,17.1924,17.1924,17.1757,17.1757,1200.0
2008-03-12 12:55:00,20.58,20.58,20.56,20.58,4400.0,17.1757,17.1757,17.159,17.1757,4400.0
2008-03-12 13:00:00,20.57,20.61,20.57,20.61,7800.0,17.1673,17.2007,17.1673,17.2007,7800.0
2008-03-12 13:05:00,20.61,20.61,20.58,20.58,1800.0,17.2007,17.2007,17.1757,17.1757,1800.0
2008-03-12 13:10:00,20.57,20.58,20.57,20.58,9600.0,17.1673,17.1757,17.1673,17.1757,9600.0
2008-03-12 13:15:00,20.57,20.63,20.56,20.61,13800.0,17.1673,17.2174,17.159,17.2007,13800.0
2008-03-12 13:20:00,20.61,20.67,20.61,20.67,9000.0,17.2007,17.2508,17.2007,17.2508,9000.0
2008-03-12 13:25:00,20.67,20.68,20.65,20.66,5200.0,17.2508,17.2591,17.2341,17.2424,5200.0
2008-03-12 13:30:00,20.65,20.66,20.62,20.62,4200.0,17.2341,17.2424,17.2091,17.2091,4200.0
2008-03-12 13:35:00,20.63,20.63,20.59,20.63,8800.0,17.2174,17.2174,17.184,17.2174,8800.0
2008-03-12 13:40:00,20.62,20.62,20.56,20.57,5600.0,17.2091,17.2091,17.159,17.1673,5600.0
2008-03-12 13:45:00,20.56,20.58,20.52,20.53,69600.0,17.159,17.1757,17.1256,17.1339,69600.0
2008-03-12 13:50:00,20.53,20.56,20.5,20.55,79200.0,17.1339,17.159,17.1089,17.1506,79200.0
2008-03-12 13:55:00,20.55,20.58,20.52,20.52,4400.0,17.1506,17.1757,17.1256,17.1256,4400.0
2008-03-12 14:00:00,20.52,20.55,20.5,20.55,9000.0,17.1256,17.1506,17.1089,17.1506,9000.0
2008-03-12 14:05:00,20.53,20.53,20.47,20.47,10800.0,17.1339,17.1339,17.0839,17.0839,10800.0
2008-03-12 14:10:00,20.47,20.47,20.46,20.47,8200.0,17.0839,17.0839,17.0755,17.0839,8200.0
2008-03-12 14:15:00,20.47,20.48,20.43,20.44,12800.0,17.0839,17.0922,17.0505,17.0588,12800.0
2008-03-12 14:20:00,20.43,20.44,20.41,20.41,24000.0,17.0505,17.0588,17.0338,17.0338,24000.0
2008-03-12 14:25:00,20.4,20.4,20.38,20.39,10600.0,17.0254,17.0254,17.0088,17.0171,10600.0
2008-03-12 14:30:00,20.39,20.42,20.38,20.42,10200.0,17.0171,17.0421,17.0088,17.0421,10200.0
2008-03-12 14:35:00,20.42,20.42,20.37,20.39,14800.0,17.0421,17.0421,17.0004,17.0171,14800.0
2008-03-12 14:40:00,20.39,20.41,20.38,20.4,14400.0,17.0171,17.0338,17.0088,17.0254,14400.0
2008-03-12 14:45:00,20.4,20.41,20.37,20.41,10600.0,17.0254,17.0338,17.0004,17.0338,10600.0
2008-03-12 14:50:00,20.41,20.42,20.4,20.4,9400.0,17.0338,17.0421,17.0254,17.0254,9400.0
2008-03-12 14:55:00,20.39,20.4,20.38,20.4,6000.0,17.0171,17.0254,17.0088,17.0254,6000.0
2008-03-12 15:00:00,20.4,20.41,20.37,20.41,7200.0,17.0254,17.0338,17.0004,17.0338,7200.0
2008-03-12 15:05:00,20.4,20.43,20.39,20.4,19400.0,17.0254,17.0505,17.0171,17.0254,19400.0
2008-03-12 15:10:00,20.4,20.42,20.36,20.41,22400.0,17.0254,17.0421,16.9921,17.0338,22400.0
2008-03-12 15:15:00,20.42,20.45,20.41,20.44,13800.0,17.0421,17.0672,17.0338,17.0588,13800.0
2008-03-12 15:20:00,20.45,20.46,20.41,20.45,7400.0,17.0672,17.0755,17.0338,17.0672,7400.0
2008-03-12 15:25:00,20.44,20.46,20.4,20.4,7200.0,17.0588,17.0755,17.0254,17.0254,7200.0
2008-03-12 15:30:00,20.39,20.46,20.38,20.39,16200.0,17.0171,17.0755,17.0088,17.0171,16200.0
2008-03-12 15:35:00,20.39,20.4,20.36,20.37,17000.0,17.0171,17.0254,16.9921,17.0004,17000.0
2008-03-12 15:40:00,20.37,20.38,20.35,20.36,15400.0,17.0004,17.0088,16.9837,16.9921,15400.0
2008-03-12 15:45:00,20.36,20.37,20.33,20.36,17800.0,16.9921,17.0004,16.967,16.9921,17800.0
2008-03-12 15:50:00,20.36,20.38,20.32,20.32,28400.0,16.9921,17.0088,16.9587,16.9587,28400.0
2008-03-12 15:55:00,20.33,20.36,20.32,20.34,42800.0,16.967,16.9921,16.9587,16.9754,42800.0
2008-03-13 09:30:00,20.4,20.4,20.4,20.4,400.0,17.0254,17.0254,17.0254,17.0254,400.0
2008-03-13 09:35:00,20.52,20.59,20.52,20.54,73200.0,17.1256,17.184,17.1256,17.1423,73200.0
2008-03-13 09:40:00,20.54,20.59,20.54,20.54,19600.0,17.1423,17.184,17.1423,17.1423,19600.0
2008-03-13 09:45:00,20.51,20.52,20.5,20.52,13200.0,17.1173,17.1256,17.1089,17.1256,13200.0
2008-03-13 09:50:00,20.51,20.56,20.51,20.54,15400.0,17.1173,17.159,17.1173,17.1423,15400.0
2008-03-13 09:55:00,20.55,20.55,20.5,20.5,13000.0,17.1506,17.1506,17.1089,17.1089,13000.0
2008-03-13 10:00:00,20.45,20.52,20.41,20.48,15800.0,17.0672,17.1256,17.0338,17.0922,15800.0
2008-03-13 10:05:00,20.48,20.48,20.4,20.4,11600.0,17.0922,17.0922,17.0254,17.0254,11600.0
2008-03-13 10:10:00,20.41,20.43,20.35,20.36,16600.0,17.0338,17.0505,16.9837,16.9921,16600.0
2008-03-13 10:15:00,20.36,20.39,20.35,20.35,13800.0,16.9921,17.0171,16.9837,16.9837,13800.0
2008-03-13 10:20:00,20.35,20.38,20.33,20.38,24200.0,16.9837,17.0088,16.967,17.0088,24200.0
2008-03-13 10:25:00,20.37,20.38,20.35,20.36,17600.0,17.0004,17.0088,16.9837,16.9921,17600.0
2008-03-13 10:30:00,20.36,20.37,20.34,20.35,26000.0,16.9921,17.0004,16.9754,16.9837,26000.0
2008-03-13 10:35:00,20.35,20.39,20.3,20.34,38800.0,16.9837,17.0171,16.942,16.9754,38800.0
2008-03-13 10:40:00,20.36,20.47,20.36,20.46,31200.0,16.9921,17.0839,16.9921,17.0755,31200.0
2008-03-13 10:45:00,20.46,20.5,20.45,20.47,24600.0,17.0755,17.1089,17.0672,17.0839,24600.0
2008-03-13 10:50:00,20.46,20.5,20.43,20.48,28200.0,17.0755,17.1089,17.0505,17.0922,28200.0
2008-03-13 10:55:00,20.48,20.48,20.43,20.45,12200.0,17.0922,17.0922,17.0505,17.0672,12200.0
2008-03-13 11:00:00,20.46,20.46,20.42,20.42,15400.0,17.0755,17.0755,17.0421,17.0421,15400.0
2008-03-13 11:05:00,20.42,20.53,20.42,20.5,36200.0,17.0421,17.1339,17.0421,17.1089,36200.0
2008-03-13 11:10:00,20.5,20.59,20.5,20.51,14400.0,17.1089,17.184,17.1089,17.1173,14400.0
2008-03-13 11:15:00,20.51,20.51,20.49,20.5,14400.0,17.1173,17.1173,17.1006,17.1089,14400.0
2008-03-13 11:20:00,20.51,20.61,20.5,20.6,15800.0,17.1173,17.2007,17.1089,17.1924,15800.0
2008-03-13 11:25:00,20.58,20.61,20.57,20.6,16200.0,17.1757,17.2007,17.1673,17.1924,16200.0
2008-03-13 11:30:00,20.58,20.59,20.52,20.55,11200.0,17.1757,17.184,17.1256,17.1506,11200.0
2008-03-13 11:35:00,20.56,20.57,20.55,20.57,8200.0,17.159,17.1673,17.1506,17.1673,8200.0
2008-03-13 11:40:00,20.56,20.58,20.51,20.53,10800.0,17.159,17.1757,17.1173,17.1339,10800.0
2008-03-13 11:45:00,20.5,20.59,20.5,20.56,15000.0,17.1089,17.184,17.1089,17.159,15000.0
2008-03-13 11:50:00,20.59,20.63,20.58,20.59,16600.0,17.184,17.2174,17.1757,17.184,16600.0
2008-03-13 11:55:00,20.59,20.59,20.55,20.56,9800.0,17.184,17.184,17.1506,17.159,9800.0
2008-03-13 12:00:00,20.57,20.67,20.57,20.67,15600.0,17.1673,17.2508,17.1673,17.2508,15600.0
2008-03-13 12:05:00,20.67,20.67,20.64,20.65,21200.0,17.2508,17.2508,17.2257,17.2341,21200.0
2008-03-13 12:10:00,20.65,20.77,20.65,20.75,37200.0,17.2341,17.3342,17.2341,17.3176,37200.0
2008-03-13 12:15:00,20.75,20.83,20.75,20.79,40600.0,17.3176,17.3843,17.3176,17.3509,40600.0
2008-03-13 12:20:00,20.77,20.77,20.72,20.72,11600.0,17.3342,17.3342,17.2925,17.2925,11600.0
2008-03-13 12:25:00,20.74,20.74,20.64,20.65,7400.0,17.3092,17.3092,17.2257,17.2341,7400.0
2008-03-13 12:30:00,20.64,20.67,20.64,20.65,5600.0,17.2257,17.2508,17.2257,17.2341,5600.0
2008-03-13 12:35:00,20.66,20.67,20.62,20.63,13000.0,17.2424,17.2508,17.2091,17.2174,13000.0
2008-03-13 12:40:00,20.64,20.66,20.6,20.66,10800.0,17.2257,17.2424,17.1924,17.2424,10800.0
2008-03-13 12:45:00,20.66,20.68,20.64,20.66,8200.0,17.2424,17.2591,17.2257,17.2424,8200.0
2008-03-13 12:50:00,20.65,20.68,20.64,20.67,13600.0,17.2341,17.2591,17.2257,17.2508,13600.0
2008-03-13 12:55:00,20.67,20.67,20.61,20.65,15200.0,17.2508,17.2508,17.2007,17.2341,15200.0
2008-03-13 13:00:00,20.65,20.68,20.64,20.65,10600.0,17.2341,17.2591,17.2257,17.2341,10600.0
2008-03-13 13:05:00,20.66,20.75,20.63,20.7,27200.0,17.2424,17.3176,17.2174,17.2758,27200.0
2008-03-13 13:10:00,20.72,20.74,20.7,20.72,10400.0,17.2925,17.3092,17.2758,17.2925,10400.0
2008-03-13 13:15:00,20.72,20.81,20.71,20.81,19200.0,17.2925,17.3676,17.2842,17.3676,19200.0
2008-03-13 13:20:00,20.81,20.83,20.75,20.81,15000.0,17.3676,17.3843,17.3176,17.3676,15000.0
2008-03-13 13:25:00,20.81,20.91,20.81,20.87,21000.0,17.3676,17.4511,17.3676,17.4177,21000.0
2008-03-13 13:30:00,20.88,20.9,20.82,20.82,14600.0,17.426,17.4427,17.376,17.376,14600.0
2008-03-13 13:35:00,20.83,20.9,20.83,20.89,11600.0,17.3843,17.4427,17.3843,17.4344,11600.0
2008-03-13 13:40:00,20.86,20.86,20.8,20.84,22200.0,17.4094,17.4094,17.3593,17.3927,22200.0
2008-03-13 13:45:00,20.83,20.84,20.75,20.77,12200.0,17.3843,17.3927,17.3176,17.3342,12200.0
2008-03-13 13:50:00,20.77,20.83,20.77,20.82,8200.0,17.3342,17.3843,17.3342,17.376,8200.0
2008-03-13 13:55:00,20.83,20.87,20.83,20.86,11000.0,17.3843,17.4177,17.3843,17.4094,11000.0
2008-03-13 14:00:00,20.85,20.86,20.81,20.83,13600.0,17.401,17.4094,17.3676,17.3843,13600.0
2008-03-13 14:05:00,20.84,20.9,20.84,20.86,15000.0,17.3927,17.4427,17.3927,17.4094,15000.0
2008-03-13 14:10:00,20.86,20.87,20.8,20.87,16800.0,17.4094,17.4177,17.3593,17.4177,16800.0
2008-03-13 14:15:00,20.86,20.91,20.82,20.84,23200.0,17.4094,17.4511,17.376,17.3927,23200.0
2008-03-13 14:20:00,20.83,20.85,20.79,20.82,8800.0,17.3843,17.401,17.3509,17.376,8800.0
2008-03-13 14:25:00,20.82,20.84,20.77,20.79,13800.0,17.376,17.3927,17.3342,17.3509,13800.0
2008-03-13 14:30:00,20.8,20.81,20.68,20.71,33000.0,17.3593,17.3676,17.2591,17.2842,33000.0
2008-03-13 14:35:00,20.71,20.75,20.7,20.75,19600.0,17.2842,17.3176,17.2758,17.3176,19600.0
2008-03-13 14:40:00,20.74,20.75,20.68,20.74,26600.0,17.3092,17.3176,17.2591,17.3092,26600.0
2008-03-13 14:45:00,20.74,20.74,20.68,20.7,11600.0,17.3092,17.3092,17.2591,17.2758,11600.0
2008-03-13 14:50:00,20.68,20.77,20.68,20.74,14000.0,17.2591,17.3342,17.2591,17.3092,14000.0
2008-03-13 14:55:00,20.74,20.79,20.72,20.78,17400.0,17.3092,17.3509,17.2925,17.3426,17400.0
2008-03-13 15:00:00,20.79,20.83,20.74,20.75,18200.0,17.3509,17.3843,17.3092,17.3176,18200.0
2008-03-13 15:05:00,20.75,20.8,20.73,20.77,19400.0,17.3176,17.3593,17.3009,17.3342,19400.0
2008-03-13 15:10:00,20.75,20.79,20.72,20.78,13200.0,17.3176,17.3509,17.2925,17.3426,13200.0
2008-03-13 15:15:00,20.79,20.79,20.72,20.74,15600.0,17.3509,17.3509,17.2925,17.3092,15600.0
2008-03-13 15:20:00,20.74,20.76,20.71,20.75,19600.0,17.3092,17.3259,17.2842,17.3176,19600.0
2008-03-13 15:25:00,20.77,20.79,20.73,20.73,15600.0,17.3342,17.3509,17.3009,17.3009,15600.0
2008-03-13 15:30:00,20.74,20.77,20.71,20.71,36400.0,17.3092,17.3342,17.2842,17.2842,36400.0
2008-03-13 15:35:00,20.71,20.77,20.71,20.75,25200.0,17.2842,17.3342,17.2842,17.3176,25200.0
2008-03-13 15:40:00,20.75,20.77,20.75,20.75,28800.0,17.3176,17.3342,17.3176,17.3176,28800.0
2008-03-13 15:45:00,20.75,20.77,20.75,20.75,26800.0,17.3176,17.3342,17.3176,17.3176,26800.0
2008-03-13 15:50:00,20.75,20.77,20.72,20.77,56000.0,17.3176,17.3342,17.2925,17.3342,56000.0
2008-03-13 15:55:00,20.76,20.79,20.66,20.75,122600.0,17.3259,17.3509,17.2424,17.3176,122600.0
2008-03-14 09:30:00,21.24,21.31,21.24,21.27,46800.0,17.7265,17.7849,17.7265,17.7515,46800.0
2008-03-14 09:35:00,21.25,21.3,21.18,21.28,79200.0,17.7348,17.7766,17.6764,17.7599,79200.0
2008-03-14 09:40:00,21.24,21.3,21.18,21.24,101400.0,17.7265,17.7766,17.6764,17.7265,101400.0
2008-03-14 09:45:00,21.27,21.35,21.23,21.32,122200.0,17.7515,17.8183,17.7181,17.7933,122200.0
2008-03-14 09:50:00,21.31,21.43,21.3,21.42,127000.0,17.7849,17.8851,17.7766,17.8767,127000.0
2008-03-14 09:55:00,21.39,21.41,21.26,21.33,65000.0,17.8517,17.8684,17.7432,17.8016,65000.0
2008-03-14 10:00:00,21.3,21.32,21.18,21.22,37400.0,17.7766,17.7933,17.6764,17.7098,37400.0
2008-03-14 10:05:00,21.22,21.3,21.13,21.25,33200.0,17.7098,17.7766,17.6347,17.7348,33200.0
2008-03-14 10:10:00,21.22,21.22,21.06,21.12,29600.0,17.7098,17.7098,17.5763,17.6263,29600.0
2008-03-14 10:15:00,21.13,21.23,21.13,21.21,26800.0,17.6347,17.7181,17.6347,17.7015,26800.0
2008-03-14 10:20:00,21.22,21.25,21.17,21.23,65400.0,17.7098,17.7348,17.6681,17.7181,65400.0
2008-03-14 10:25:00,21.24,21.31,21.15,21.29,46200.0,17.7265,17.7849,17.6514,17.7682,46200.0
2008-03-14 10:30:00,21.25,21.28,21.21,21.25,42000.0,17.7348,17.7599,17.7015,17.7348,42000.0
2008-03-14 10:35:00,21.25,21.28,21.18,21.25,54400.0,17.7348,17.7599,17.6764,17.7348,54400.0
2008-03-14 10:40:00,21.25,21.3,21.23,21.28,36600.0,17.7348,17.7766,17.7181,17.7599,36600.0
2008-03-14 10:45:00,21.26,21.28,21.25,21.25,19800.0,17.7432,17.7599,17.7348,17.7348,19800.0
2008-03-14 10:50:00,21.25,21.3,21.24,21.28,36200.0,17.7348,17.7766,17.7265,17.7599,36200.0
2008-03-14 10:55:00,21.28,21.29,21.25,21.27,17200.0,17.7599,17.7682,17.7348,17.7515,17200.0
2008-03-14 11:00:00,21.25,21.27,21.23,21.25,32200.0,17.7348,17.7515,17.7181,17.7348,32200.0
2008-03-14 11:05:00,21.27,21.27,21.25,21.25,68400.0,17.7515,17.7515,17.7348,17.7348,68400.0
2008-03-14 11:10:00,21.25,21.26,21.25,21.25,20000.0,17.7348,17.7432,17.7348,17.7348,20000.0
2008-03-14 11:15:00,21.25,21.26,21.25,21.25,56600.0,17.7348,17.7432,17.7348,17.7348,56600.0
2008-03-14 11:20:00,21.25,21.26,21.23,21.25,12600.0,17.7348,17.7432,17.7181,17.7348,12600.0
2008-03-14 11:25:00,21.25,21.28,21.25,21.28,27200.0,17.7348,17.7599,17.7348,17.7599,27200.0
2008-03-14 11:30:00,21.28,21.28,21.2,21.2,53400.0,17.7599,17.7599,17.6931,17.6931,53400.0
2008-03-14 11:35:00,21.21,21.27,21.21,21.27,74200.0,17.7015,17.7515,17.7015,17.7515,74200.0
2008-03-14 11:40:00,21.26,21.27,21.24,21.26,67800.0,17.7432,17.7515,17.7265,17.7432,67800.0
2008-03-14 11:45:00,21.28,21.33,21.28,21.29,36800.0,17.7599,17.8016,17.7599,17.7682,36800.0
2008-03-14 11:50:00,21.28,21.29,21.25,21.27,19400.0,17.7599,17.7682,17.7348,17.7515,19400.0
2008-03-14 11:55:00,21.26,21.28,21.25,21.28,10800.0,17.7432,17.7599,17.7348,17.7599,10800.0
2008-03-14 12:00:00,21.28,21.29,21.25,21.25,20000.0,17.7599,17.7682,17.7348,17.7348,20000.0
2008-03-14 12:05:00,21.27,21.27,21.23,21.23,28600.0,17.7515,17.7515,17.7181,17.7181,28600.0
2008-03-14 12:10:00,21.23,21.23,21.18,21.19,24800.0,17.7181,17.7181,17.6764,17.6848,24800.0
2008-03-14 12:15:00,21.19,21.2,21.11,21.13,258400.0,17.6848,17.6931,17.618,17.6347,258400.0
2008-03-14 12:20:00,21.14,21.15,21.11,21.15,18200.0,17.643,17.6514,17.618,17.6514,18200.0
2008-03-14 12:25:00,21.16,21.21,21.16,21.19,10400.0,17.6597,17.7015,17.6597,17.6848,10400.0
2008-03-14 12:30:00,21.19,21.21,21.18,21.18,8400.0,17.6848,17.7015,17.6764,17.6764,8400.0
2008-03-14 12:35:00,21.17,21.2,21.16,21.16,16600.0,17.6681,17.6931,17.6597,17.6597,16600.0
2008-03-14 12:40:00,21.15,21.16,21.1,21.11,15000.0,17.6514,17.6597,17.6097,17.618,15000.0
2008-03-14 12:45:00,21.13,21.14,21.1,21.13,8400.0,17.6347,17.643,17.6097,17.6347,8400.0
2008-03-14 12:50:00,21.15,21.18,21.14,21.16,8800.0,17.6514,17.6764,17.643,17.6597,8800.0
2008-03-14 12:55:00,21.16,21.17,21.15,21.16,10400.0,17.6597,17.6681,17.6514,17.6597,10400.0
2008-03-14 13:00:00,21.16,21.18,21.14,21.15,14000.0,17.6597,17.6764,17.643,17.6514,14000.0
2008-03-14 13:05:00,21.14,21.15,21.11,21.13,11800.0,17.643,17.6514,17.618,17.6347,11800.0
2008-03-14 13:10:00,21.11,21.14,21.1,21.1,17800.0,17.618,17.643,17.6097,17.6097,17800.0
2008-03-14 13:15:00,21.1,21.13,21.09,21.1,18000.0,17.6097,17.6347,17.6013,17.6097,18000.0
2008-03-14 13:20:00,21.1,21.1,21.08,21.08,43800.0,17.6097,17.6097,17.593,17.593,43800.0
2008-03-14 13:25:00,21.08,21.11,21.07,21.11,23000.0,17.593,17.618,17.5846,17.618,23000.0
2008-03-14 13:30:00,21.1,21.11,21.07,21.07,10000.0,17.6097,17.618,17.5846,17.5846,10000.0
2008-03-14 13:35:00,21.07,21.13,21.06,21.11,13800.0,17.5846,17.6347,17.5763,17.618,13800.0
2008-03-14 13:40:00,21.11,21.11,21.05,21.06,17200.0,17.618,17.618,17.5679,17.5763,17200.0
2008-03-14 13:45:00,21.06,21.08,21.05,21.06,17000.0,17.5763,17.593,17.5679,17.5763,17000.0
2008-03-14 13:50:00,21.06,21.06,21.02,21.04,21600.0,17.5763,17.5763,17.5429,17.5596,21600.0
2008-03-14 13:55:00,21.05,21.06,21.04,21.05,24600.0,17.5679,17.5763,17.5596,17.5679,24600.0
2008-03-14 14:00:00,21.05,21.07,21.02,21.05,21600.0,17.5679,17.5846,17.5429,17.5679,21600.0
2008-03-14 14:05:00,21.05,21.05,21.02,21.02,12600.0,17.5679,17.5679,17.5429,17.5429,12600.0
2008-03-14 14:10:00,21.02,21.02,20.93,20.93,30400.0,17.5429,17.5429,17.4678,17.4678,30400.0
2008-03-14 14:15:00,20.94,20.96,20.91,20.93,17600.0,17.4761,17.4928,17.4511,17.4678,17600.0
2008-03-14 14:20:00,20.93,20.93,20.88,20.9,10600.0,17.4678,17.4678,17.426,17.4427,10600.0
2008-03-14 14:25:00,20.88,20.88,20.82,20.83,14800.0,17.426,17.426,17.376,17.3843,14800.0
2008-03-14 14:30:00,20.83,20.84,20.8,20.83,19600.0,17.3843,17.3927,17.3593,17.3843,19600.0
2008-03-14 14:35:00,20.83,20.86,20.81,20.84,28800.0,17.3843,17.4094,17.3676,17.3927,28800.0
2008-03-14 14:40:00,20.86,20.98,20.85,20.96,16600.0,17.4094,17.5095,17.401,17.4928,16600.0
2008-03-14 14:45:00,20.97,20.97,20.92,20.93,23800.0,17.5012,17.5012,17.4594,17.4678,23800.0
2008-03-14 14:50:00,20.93,20.95,20.91,20.92,25600.0,17.4678,17.4845,17.4511,17.4594,25600.0
2008-03-14 14:55:00,20.93,20.97,20.93,20.96,11200.0,17.4678,17.5012,17.4678,17.4928,11200.0
2008-03-14 15:00:00,20.96,20.97,20.95,20.95,12200.0,17.4928,17.5012,17.4845,17.4845,12200.0
2008-03-14 15:05:00,20.96,20.96,20.92,20.93,25800.0,17.4928,17.4928,17.4594,17.4678,25800.0
2008-03-14 15:10:00,20.93,21.02,20.93,21.01,19800.0,17.4678,17.5429,17.4678,17.5345,19800.0
2008-03-14 15:15:00,21.02,21.07,20.93,21.02,40800.0,17.5429,17.5846,17.4678,17.5429,40800.0
2008-03-14 15:20:00,21.02,21.04,20.99,21.03,32800.0,17.5429,17.5596,17.5178,17.5512,32800.0
2008-03-14 15:25:00,21.03,21.08,21.03,21.07,60800.0,17.5512,17.593,17.5512,17.5846,60800.0
2008-03-14 15:30:00,21.07,21.07,20.95,20.99,22600.0,17.5846,17.5846,17.4845,17.5178,22600.0
2008-03-14 15:35:00,20.99,21.01,20.95,20.97,25400.0,17.5178,17.5345,17.4845,17.5012,25400.0
2008-03-14 15:40:00,20.97,20.98,20.93,20.94,20200.0,17.5012,17.5095,17.4678,17.4761,20200.0
2008-03-14 15:45:00,20.93,20.96,20.9,20.93,30200.0,17.4678,17.4928,17.4427,17.4678,30200.0
2008-03-14 15:50:00,20.93,20.95,20.92,20.95,23200.0,17.4678,17.4845,17.4594,17.4845,23200.0
2008-03-14 15:55:00,20.95,20.99,20.93,20.95,37800.0,17.4845,17.5178,17.4678,17.4845,37800.0
2008-03-17 09:30:00,20.54,20.54,20.32,20.32,5200.0,17.1423,17.1423,16.9587,16.9587,5200.0
2008-03-17 09:35:00,20.46,20.52,20.37,20.37,20600.0,17.0755,17.1256,17.0004,17.0004,20600.0
2008-03-17 09:40:00,20.37,20.57,20.37,20.38,93000.0,17.0004,17.1673,17.0004,17.0088,93000.0
2008-03-17 09:45:00,20.38,20.39,20.35,20.36,19000.0,17.0088,17.0171,16.9837,16.9921,19000.0
2008-03-17 09:50:00,20.34,20.39,20.34,20.36,32200.0,16.9754,17.0171,16.9754,16.9921,32200.0
2008-03-17 09:55:00,20.36,20.36,20.22,20.22,10000.0,16.9921,16.9921,16.8752,16.8752,10000.0
2008-03-17 10:00:00,20.22,20.24,20.13,20.14,29000.0,16.8752,16.8919,16.8001,16.8085,29000.0
2008-03-17 10:05:00,20.14,20.14,20.04,20.06,26000.0,16.8085,16.8085,16.725,16.7417,26000.0
2008-03-17 10:10:00,20.06,20.06,20.01,20.02,52000.0,16.7417,16.7417,16.7,16.7083,52000.0
2008-03-17 10:15:00,20.03,20.03,19.98,20.0,28600.0,16.7167,16.7167,16.6749,16.6916,28600.0
2008-03-17 10:20:00,20.0,20.07,19.99,20.06,24000.0,16.6916,16.75,16.6833,16.7417,24000.0
2008-03-17 10:25:00,20.06,20.2,20.06,20.07,46600.0,16.7417,16.8585,16.7417,16.75,46600.0
2008-03-17 10:30:00,20.08,20.12,20.06,20.06,13200.0,16.7584,16.7918,16.7417,16.7417,13200.0
2008-03-17 10:35:00,20.04,20.08,20.04,20.07,19600.0,16.725,16.7584,16.725,16.75,19600.0
2008-03-17 10:40:00,20.07,20.15,20.07,20.15,30800.0,16.75,16.8168,16.75,16.8168,30800.0
2008-03-17 10:45:00,20.14,20.2,20.13,20.18,12000.0,16.8085,16.8585,16.8001,16.8418,12000.0
2008-03-17 10:50:00,20.18,20.24,20.17,20.17,17200.0,16.8418,16.8919,16.8335,16.8335,17200.0
2008-03-17 10:55:00,20.15,20.18,20.13,20.17,28600.0,16.8168,16.8418,16.8001,16.8335,28600.0
2008-03-17 11:00:00,20.17,20.21,20.16,20.18,18400.0,16.8335,16.8669,16.8251,16.8418,18400.0
2008-03-17 11:05:00,20.17,20.26,20.16,20.2,16000.0,16.8335,16.9086,16.8251,16.8585,16000.0
2008-03-17 11:10:00,20.2,20.21,20.14,20.17,25200.0,16.8585,16.8669,16.8085,16.8335,25200.0
2008-03-17 11:15:00,20.17,20.18,20.15,20.18,22000.0,16.8335,16.8418,16.8168,16.8418,22000.0
2008-03-17 11:20:00,20.17,20.18,20.15,20.17,24200.0,16.8335,16.8418,16.8168,16.8335,24200.0
2008-03-17 11:25:00,20.17,20.21,20.13,20.14,8000.0,16.8335,16.8669,16.8001,16.8085,8000.0
2008-03-17 11:30:00,20.14,20.15,20.13,20.13,11000.0,16.8085,16.8168,16.8001,16.8001,11000.0
2008-03-17 11:35:00,20.13,20.13,20.07,20.12,15600.0,16.8001,16.8001,16.75,16.7918,15600.0
2008-03-17 11:40:00,20.1,20.11,20.0,20.03,18200.0,16.7751,16.7834,16.6916,16.7167,18200.0
2008-03-17 11:45:00,20.06,20.07,20.04,20.05,7400.0,16.7417,16.75,16.725,16.7333,7400.0
2008-03-17 11:50:00,20.05,20.05,20.0,20.02,15000.0,16.7333,16.7333,16.6916,16.7083,15000.0
2008-03-17 11:55:00,20.02,20.03,19.98,20.0,114200.0,16.7083,16.7167,16.6749,16.6916,114200.0
2008-03-17 12:00:00,20.0,20.04,19.97,20.03,27600.0,16.6916,16.725,16.6666,16.7167,27600.0
2008-03-17 12:05:00,20.04,20.06,20.0,20.0,6600.0,16.725,16.7417,16.6916,16.6916,6600.0
2008-03-17 12:10:00,20.0,20.01,19.99,20.0,9200.0,16.6916,16.7,16.6833,16.6916,9200.0
2008-03-17 12:15:00,20.0,20.03,20.0,20.03,6200.0,16.6916,16.7167,16.6916,16.7167,6200.0
2008-03-17 12:20:00,20.01,20.02,19.96,20.0,21800.0,16.7,16.7083,16.6582,16.6916,21800.0
2008-03-17 12:25:00,20.0,20.02,19.98,20.02,10600.0,16.6916,16.7083,16.6749,16.7083,10600.0
2008-03-17 12:30:00,20.02,20.03,20.0,20.0,8400.0,16.7083,16.7167,16.6916,16.6916,8400.0
2008-03-17 12:35:00,20.0,20.03,20.0,20.0,6200.0,16.6916,16.7167,16.6916,16.6916,6200.0
2008-03-17 12:40:00,20.0,20.01,19.99,20.0,9000.0,16.6916,16.7,16.6833,16.6916,9000.0
2008-03-17 12:45:00,20.0,20.02,19.98,19.99,14200.0,16.6916,16.7083,16.6749,16.6833,14200.0
2008-03-17 12:50:00,20.0,20.0,19.96,19.98,9000.0,16.6916,16.6916,16.6582,16.6749,9000.0
2008-03-17 12:55:00,19.97,20.0,19.97,20.0,4000.0,16.6666,16.6916,16.6666,16.6916,4000.0
2008-03-17 13:00:00,20.0,20.02,20.0,20.01,10600.0,16.6916,16.7083,16.6916,16.7,10600.0
2008-03-17 13:05:00,20.0,20.01,19.99,20.01,17800.0,16.6916,16.7,16.6833,16.7,17800.0
2008-03-17 13:10:00,20.0,20.01,19.99,20.0,12800.0,16.6916,16.7,16.6833,16.6916,12800.0
2008-03-17 13:15:00,20.0,20.02,20.0,20.0,16000.0,16.6916,16.7083,16.6916,16.6916,16000.0
2008-03-17 13:20:00,20.0,20.02,19.99,20.0,11800.0,16.6916,16.7083,16.6833,16.6916,11800.0
2008-03-17 13:25:00,20.01,20.04,20.0,20.01,5600.0,16.7,16.725,16.6916,16.7,5600.0
2008-03-17 13:30:00,20.0,20.03,20.0,20.03,13800.0,16.6916,16.7167,16.6916,16.7167,13800.0
2008-03-17 13:35:00,20.02,20.03,20.0,20.01,10000.0,16.7083,16.7167,16.6916,16.7,10000.0
2008-03-17 13:40:00,20.0,20.09,20.0,20.06,18400.0,16.6916,16.7667,16.6916,16.7417,18400.0
2008-03-17 13:45:00,20.07,20.11,20.03,20.05,13200.0,16.75,16.7834,16.7167,16.7333,13200.0
2008-03-17 13:50:00,20.05,20.06,20.03,20.03,8600.0,16.7333,16.7417,16.7167,16.7167,8600.0
2008-03-17 13:55:00,20.03,20.05,20.0,20.04,9600.0,16.7167,16.7333,16.6916,16.725,9600.0
2008-03-17 14:00:00,20.03,20.07,20.02,20.07,13000.0,16.7167,16.75,16.7083,16.75,13000.0
2008-03-17 14:05:00,20.08,20.08,20.03,20.03,11200.0,16.7584,16.7584,16.7167,16.7167,11200.0
2008-03-17 14:10:00,20.03,20.04,20.0,20.02,7800.0,16.7167,16.725,16.6916,16.7083,7800.0
2008-03-17 14:15:00,20.01,20.01,19.98,19.98,22000.0,16.7,16.7,16.6749,16.6749,22000.0
2008-03-17 14:20:00,19.97,20.0,19.97,19.98,16600.0,16.6666,16.6916,16.6666,16.6749,16600.0
2008-03-17 14:25:00,19.97,19.97,19.91,19.92,9400.0,16.6666,16.6666,16.6165,16.6248,9400.0
2008-03-17 14:30:00,19.92,19.95,19.91,19.93,40000.0,16.6248,16.6499,16.6165,16.6332,40000.0
2008-03-17 14:35:00,19.93,19.97,19.92,19.95,27200.0,16.6332,16.6666,16.6248,16.6499,27200.0
2008-03-17 14:40:00,19.96,19.99,19.95,19.96,24200.0,16.6582,16.6833,16.6499,16.6582,24200.0
2008-03-17 14:45:00,19.96,19.97,19.93,19.95,30800.0,16.6582,16.6666,16.6332,16.6499,30800.0
2008-03-17 14:50:00,19.95,19.95,19.88,19.88,50400.0,16.6499,16.6499,16.5915,16.5915,50400.0
2008-03-17 14:55:00,19.89,19.96,19.89,19.9,38600.0,16.5998,16.6582,16.5998,16.6082,38600.0
2008-03-17 15:00:00,19.9,19.93,19.87,19.92,40400.0,16.6082,16.6332,16.5831,16.6248,40400.0
2008-03-17 15:05:00,19.92,19.92,19.86,19.87,47200.0,16.6248,16.6248,16.5748,16.5831,47200.0
2008-03-17 15:10:00,19.88,19.89,19.82,19.84,36200.0,16.5915,16.5998,16.5414,16.5581,36200.0
2008-03-17 15:15:00,19.84,19.84,19.8,19.83,28800.0,16.5581,16.5581,16.5247,16.5497,28800.0
2008-03-17 15:20:00,19.83,19.9,19.83,19.89,52200.0,16.5497,16.6082,16.5497,16.5998,52200.0
2008-03-17 15:25:00,19.89,19.92,19.86,19.92,29000.0,16.5998,16.6248,16.5748,16.6248,29000.0
2008-03-17 15:30:00,19.92,20.1,19.91,20.1,36000.0,16.6248,16.7751,16.6165,16.7751,36000.0
2008-03-17 15:35:00,20.11,20.12,19.98,20.03,30000.0,16.7834,16.7918,16.6749,16.7167,30000.0
2008-03-17 15:40:00,20.04,20.06,19.97,20.05,39200.0,16.725,16.7417,16.6666,16.7333,39200.0
2008-03-17 15:45:00,20.06,20.06,19.98,20.06,39600.0,16.7417,16.7417,16.6749,16.7417,39600.0
2008-03-17 15:50:00,20.04,20.05,20.0,20.03,25200.0,16.725,16.7333,16.6916,16.7167,25200.0
2008-03-17 15:55:00,20.04,20.04,19.89,19.9,39000.0,16.725,16.725,16.5998,16.6082,39000.0
2008-03-18 09:30:00,20.22,20.25,20.06,20.19,26800.0,16.8752,16.9003,16.7417,16.8502,26800.0
2008-03-18 09:35:00,20.18,20.32,20.18,20.3,18200.0,16.8418,16.9587,16.8418,16.942,18200.0
2008-03-18 09:40:00,20.3,20.3,20.23,20.27,12200.0,16.942,16.942,16.8836,16.917,12200.0
2008-03-18 09:45:00,20.27,20.36,20.27,20.33,20200.0,16.917,16.9921,16.917,16.967,20200.0
2008-03-18 09:50:00,20.33,20.36,20.31,20.33,21000.0,16.967,16.9921,16.9503,16.967,21000.0
2008-03-18 09:55:00,20.33,20.4,20.33,20.38,19600.0,16.967,17.0254,16.967,17.0088,19600.0
2008-03-18 10:00:00,20.39,20.5,20.39,20.47,16800.0,17.0171,17.1089,17.0171,17.0839,16800.0
2008-03-18 10:05:00,20.47,20.49,20.46,20.47,16400.0,17.0839,17.1006,17.0755,17.0839,16400.0
2008-03-18 10:10:00,20.47,20.5,20.46,20.5,14000.0,17.0839,17.1089,17.0755,17.1089,14000.0
2008-03-18 10:15:00,20.49,20.53,20.49,20.5,26000.0,17.1006,17.1339,17.1006,17.1089,26000.0
2008-03-18 10:20:00,20.52,20.54,20.52,20.53,9800.0,17.1256,17.1423,17.1256,17.1339,9800.0
2008-03-18 10:25:00,20.54,20.61,20.54,20.61,17800.0,17.1423,17.2007,17.1423,17.2007,17800.0
2008-03-18 10:30:00,20.63,20.66,20.61,20.63,20800.0,17.2174,17.2424,17.2007,17.2174,20800.0
2008-03-18 10:35:00,20.63,20.74,20.62,20.68,23800.0,17.2174,17.3092,17.2091,17.2591,23800.0
2008-03-18 10:40:00,20.67,20.71,20.67,20.69,15800.0,17.2508,17.2842,17.2508,17.2675,15800.0
2008-03-18 10:45:00,20.69,20.69,20.62,20.64,18400.0,17.2675,17.2675,17.2091,17.2257,18400.0
2008-03-18 10:50:00,20.65,20.68,20.63,20.68,14800.0,17.2341,17.2591,17.2174,17.2591,14800.0
2008-03-18 10:55:00,20.68,20.73,20.68,20.72,9200.0,17.2591,17.3009,17.2591,17.2925,9200.0
2008-03-18 11:00:00,20.73,20.75,20.72,20.74,14200.0,17.3009,17.3176,17.2925,17.3092,14200.0
2008-03-18 11:05:00,20.73,20.76,20.72,20.75,11200.0,17.3009,17.3259,17.2925,17.3176,11200.0
2008-03-18 11:10:00,20.75,20.77,20.74,20.75,10800.0,17.3176,17.3342,17.3092,17.3176,10800.0
2008-03-18 11:15:00,20.75,20.78,20.74,20.77,6000.0,17.3176,17.3426,17.3092,17.3342,6000.0
2008-03-18 11:20:00,20.77,20.81,20.77,20.79,16200.0,17.3342,17.3676,17.3342,17.3509,16200.0
2008-03-18 11:25:00,20.79,20.8,20.74,20.8,15600.0,17.3509,17.3593,17.3092,17.3593,15600.0
2008-03-18 11:30:00,20.8,20.85,20.79,20.83,24000.0,17.3593,17.401,17.3509,17.3843,24000.0
2008-03-18 11:35:00,20.83,20.85,20.82,20.83,11800.0,17.3843,17.401,17.376,17.3843,11800.0
2008-03-18 11:40:00,20.83,20.85,20.82,20.82,12200.0,17.3843,17.401,17.376,17.376,12200.0
2008-03-18 11:45:00,20.82,20.85,20.81,20.83,14600.0,17.376,17.401,17.3676,17.3843,14600.0
2008-03-18 11:50:00,20.83,20.84,20.82,20.83,11800.0,17.3843,17.3927,17.376,17.3843,11800.0
2008-03-18 11:55:00,20.83,20.85,20.83,20.85,10200.0,17.3843,17.401,17.3843,17.401,10200.0
2008-03-18 12:00:00,20.82,20.85,20.79,20.79,21600.0,17.376,17.401,17.3509,17.3509,21600.0
2008-03-18 12:05:00,20.79,20.8,20.78,20.8,14600.0,17.3509,17.3593,17.3426,17.3593,14600.0
2008-03-18 12:10:00,20.79,20.8,20.78,20.79,9800.0,17.3509,17.3593,17.3426,17.3509,9800.0
2008-03-18 12:15:00,20.79,20.81,20.76,20.76,17000.0,17.3509,17.3676,17.3259,17.3259,17000.0
2008-03-18 12:20:00,20.77,20.78,20.75,20.77,6600.0,17.3342,17.3426,17.3176,17.3342,6600.0
2008-03-18 12:25:00,20.77,20.8,20.77,20.8,7800.0,17.3342,17.3593,17.3342,17.3593,7800.0
2008-03-18 12:30:00,20.8,20.86,20.8,20.86,17600.0,17.3593,17.4094,17.3593,17.4094,17600.0
2008-03-18 12:35:00,20.86,20.88,20.83,20.85,21800.0,17.4094,17.426,17.3843,17.401,21800.0
2008-03-18 12:40:00,20.85,20.86,20.8,20.8,17200.0,17.401,17.4094,17.3593,17.3593,17200.0
2008-03-18 12:45:00,20.8,20.8,20.79,20.79,6200.0,17.3593,17.3593,17.3509,17.3509,6200.0
2008-03-18 12:50:00,20.79,20.8,20.77,20.8,10000.0,17.3509,17.3593,17.3342,17.3593,10000.0
2008-03-18 12:55:00,20.81,20.82,20.79,20.8,11000.0,17.3676,17.376,17.3509,17.3593,11000.0
2008-03-18 13:00:00,20.8,20.85,20.79,20.84,15800.0,17.3593,17.401,17.3509,17.3927,15800.0
2008-03-18 13:05:00,20.85,20.85,20.83,20.83,8400.0,17.401,17.401,17.3843,17.3843,8400.0
2008-03-18 13:10:00,20.83,20.89,20.83,20.88,9000.0,17.3843,17.4344,17.3843,17.426,9000.0
2008-03-18 13:15:00,20.88,20.91,20.88,20.9,6600.0,17.426,17.4511,17.426,17.4427,6600.0
2008-03-18 13:20:00,20.91,20.92,20.9,20.91,9800.0,17.4511,17.4594,17.4427,17.4511,9800.0
2008-03-18 13:25:00,20.91,20.91,20.86,20.86,10000.0,17.4511,17.4511,17.4094,17.4094,10000.0
2008-03-18 13:30:00,20.88,20.89,20.86,20.87,6400.0,17.426,17.4344,17.4094,17.4177,6400.0
2008-03-18 13:35:00,20.87,20.88,20.84,20.86,17400.0,17.4177,17.426,17.3927,17.4094,17400.0
2008-03-18 13:40:00,20.86,20.86,20.85,20.85,5600.0,17.4094,17.4094,17.401,17.401,5600.0
2008-03-18 13:45:00,20.85,20.91,20.84,20.9,23000.0,17.401,17.4511,17.3927,17.4427,23000.0
2008-03-18 13:50:00,20.91,20.95,20.9,20.95,24200.0,17.4511,17.4845,17.4427,17.4845,24200.0
2008-03-18 13:55:00,20.95,21.06,20.94,21.05,37400.0,17.4845,17.5763,17.4761,17.5679,37400.0
2008-03-18 14:00:00,21.05,21.06,20.98,20.99,38800.0,17.5679,17.5763,17.5095,17.5178,38800.0
2008-03-18 14:05:00,21.0,21.25,21.0,21.16,76600.0,17.5262,17.7348,17.5262,17.6597,76600.0
2008-03-18 14:10:00,21.2,21.25,21.08,21.1,25000.0,17.6931,17.7348,17.593,17.6097,25000.0
2008-03-18 14:15:00,21.1,21.1,20.88,21.04,72000.0,17.6097,17.6097,17.426,17.5596,72000.0
2008-03-18 14:20:00,21.02,21.07,20.8,20.88,35800.0,17.5429,17.5846,17.3593,17.426,35800.0
2008-03-18 14:25:00,20.86,20.91,20.76,20.8,51600.0,17.4094,17.4511,17.3259,17.3593,51600.0
2008-03-18 14:30:00,20.78,20.81,20.63,20.67,51400.0,17.3426,17.3676,17.2174,17.2508,51400.0
2008-03-18 14:35:00,20.69,20.79,20.68,20.75,20800.0,17.2675,17.3509,17.2591,17.3176,20800.0
2008-03-18 14:40:00,20.74,20.84,20.74,20.81,21000.0,17.3092,17.3927,17.3092,17.3676,21000.0
2008-03-18 14:45:00,20.83,20.87,20.8,20.86,22600.0,17.3843,17.4177,17.3593,17.4094,22600.0
2008-03-18 14:50:00,20.86,21.02,20.86,20.96,43400.0,17.4094,17.5429,17.4094,17.4928,43400.0
2008-03-18 14:55:00,20.96,21.05,20.96,21.04,16800.0,17.4928,17.5679,17.4928,17.5596,16800.0
2008-03-18 15:00:00,21.04,21.04,20.95,21.0,29200.0,17.5596,17.5596,17.4845,17.5262,29200.0
2008-03-18 15:05:00,20.99,21.0,20.98,21.0,12800.0,17.5178,17.5262,17.5095,17.5262,12800.0
2008-03-18 15:10:00,20.99,21.0,20.9,20.97,22800.0,17.5178,17.5262,17.4427,17.5012,22800.0
2008-03-18 15:15:00,20.97,20.99,20.92,20.94,18400.0,17.5012,17.5178,17.4594,17.4761,18400.0
2008-03-18 15:20:00,20.93,21.05,20.93,21.04,18800.0,17.4678,17.5679,17.4678,17.5596,18800.0
2008-03-18 15:25:00,21.04,21.05,20.98,21.0,14800.0,17.5596,17.5679,17.5095,17.5262,14800.0
2008-03-18 15:30:00,20.99,21.11,20.99,21.08,31400.0,17.5178,17.618,17.5178,17.593,31400.0
2008-03-18 15:35:00,21.08,21.13,21.06,21.1,15600.0,17.593,17.6347,17.5763,17.6097,15600.0
2008-03-18 15:40:00,21.11,21.15,21.1,21.11,37800.0,17.618,17.6514,17.6097,17.618,37800.0
2008-03-18 15:45:00,21.1,21.11,21.05,21.05,22600.0,17.6097,17.618,17.5679,17.5679,22600.0
2008-03-18 15:50:00,21.04,21.12,21.04,21.11,38600.0,17.5596,17.6263,17.5596,17.618,38600.0
2008-03-18 15:55:00,21.11,21.15,21.07,21.07,50800.0,17.618,17.6514,17.5846,17.5846,50800.0
2008-03-19 09:30:00,21.26,21.38,21.26,21.38,14200.0,17.7432,17.8433,17.7432,17.8433,14200.0
2008-03-19 09:35:00,21.41,21.46,21.29,21.33,21600.0,17.8684,17.9101,17.7682,17.8016,21600.0
2008-03-19 09:40:00,21.38,21.39,21.35,21.39,14800.0,17.8433,17.8517,17.8183,17.8517,14800.0
2008-03-19 09:45:00,21.4,21.41,21.34,21.34,11200.0,17.86,17.8684,17.81,17.81,11200.0
2008-03-19 09:50:00,21.33,21.34,21.28,21.3,5200.0,17.8016,17.81,17.7599,17.7766,5200.0
2008-03-19 09:55:00,21.28,21.29,21.22,21.22,8800.0,17.7599,17.7682,17.7098,17.7098,8800.0
2008-03-19 10:00:00,21.24,21.32,21.24,21.31,6800.0,17.7265,17.7933,17.7265,17.7849,6800.0
2008-03-19 10:05:00,21.31,21.33,21.3,21.31,4400.0,17.7849,17.8016,17.7766,17.7849,4400.0
2008-03-19 10:10:00,21.32,21.32,21.28,21.28,4400.0,17.7933,17.7933,17.7599,17.7599,4400.0
2008-03-19 10:15:00,21.28,21.3,21.27,21.27,7000.0,17.7599,17.7766,17.7515,17.7515,7000.0
2008-03-19 10:20:00,21.28,21.32,21.27,21.31,8600.0,17.7599,17.7933,17.7515,17.7849,8600.0
2008-03-19 10:25:00,21.31,21.31,21.27,21.29,12200.0,17.7849,17.7849,17.7515,17.7682,12200.0
2008-03-19 10:30:00,21.28,21.28,21.18,21.24,19600.0,17.7599,17.7599,17.6764,17.7265,19600.0
2008-03-19 10:35:00,21.22,21.24,21.18,21.18,8200.0,17.7098,17.7265,17.6764,17.6764,8200.0
2008-03-19 10:40:00,21.18,21.2,21.16,21.18,6200.0,17.6764,17.6931,17.6597,17.6764,6200.0
2008-03-19 10:45:00,21.19,21.24,21.19,21.24,4800.0,17.6848,17.7265,17.6848,17.7265,4800.0
2008-03-19 10:50:00,21.24,21.27,21.24,21.25,5600.0,17.7265,17.7515,17.7265,17.7348,5600.0
2008-03-19 10:55:00,21.25,21.26,21.24,21.25,4800.0,17.7348,17.7432,17.7265,17.7348,4800.0
2008-03-19 11:00:00,21.25,21.28,21.24,21.28,6400.0,17.7348,17.7599,17.7265,17.7599,6400.0
2008-03-19 11:05:00,21.28,21.28,21.22,21.22,4800.0,17.7599,17.7599,17.7098,17.7098,4800.0
2008-03-19 11:10:00,21.23,21.24,21.21,21.24,4200.0,17.7181,17.7265,17.7015,17.7265,4200.0
2008-03-19 11:15:00,21.23,21.23,21.16,21.16,7000.0,17.7181,17.7181,17.6597,17.6597,7000.0
2008-03-19 11:20:00,21.18,21.18,21.15,21.15,7600.0,17.6764,17.6764,17.6514,17.6514,7600.0
2008-03-19 11:25:00,21.17,21.2,21.17,21.18,5800.0,17.6681,17.6931,17.6681,17.6764,5800.0
2008-03-19 11:30:00,21.17,21.18,21.09,21.11,13000.0,17.6681,17.6764,17.6013,17.618,13000.0
2008-03-19 11:35:00,21.11,21.15,21.11,21.14,5400.0,17.618,17.6514,17.618,17.643,5400.0
2008-03-19 11:40:00,21.14,21.15,21.14,21.14,3600.0,17.643,17.6514,17.643,17.643,3600.0
2008-03-19 11:45:00,21.13,21.13,21.08,21.08,6200.0,17.6347,17.6347,17.593,17.593,6200.0
2008-03-19 11:50:00,21.1,21.13,21.1,21.13,1800.0,17.6097,17.6347,17.6097,17.6347,1800.0
2008-03-19 11:55:00,21.13,21.17,21.13,21.14,4800.0,17.6347,17.6681,17.6347,17.643,4800.0
2008-03-19 12:00:00,21.1,21.11,21.08,21.08,7400.0,17.6097,17.618,17.593,17.593,7400.0
2008-03-19 12:05:00,21.07,21.09,21.07,21.08,2200.0,17.5846,17.6013,17.5846,17.593,2200.0
2008-03-19 12:10:00,21.09,21.12,21.09,21.11,4400.0,17.6013,17.6263,17.6013,17.618,4400.0
2008-03-19 12:15:00,21.1,21.12,21.08,21.1,8400.0,17.6097,17.6263,17.593,17.6097,8400.0
2008-03-19 12:20:00,21.11,21.13,21.08,21.08,2600.0,17.618,17.6347,17.593,17.593,2600.0
2008-03-19 12:25:00,21.08,21.09,21.05,21.09,7600.0,17.593,17.6013,17.5679,17.6013,7600.0
2008-03-19 12:30:00,21.09,21.1,21.08,21.08,4200.0,17.6013,17.6097,17.593,17.593,4200.0
2008-03-19 12:35:00,21.08,21.08,21.0,21.02,9000.0,17.593,17.593,17.5262,17.5429,9000.0
2008-03-19 12:40:00,21.0,21.0,20.93,20.95,7600.0,17.5262,17.5262,17.4678,17.4845,7600.0
2008-03-19 12:45:00,20.97,20.97,20.93,20.96,7000.0,17.5012,17.5012,17.4678,17.4928,7000.0
2008-03-19 12:50:00,20.97,20.99,20.95,20.99,7400.0,17.5012,17.5178,17.4845,17.5178,7400.0
2008-03-19 12:55:00,20.99,20.99,20.94,20.94,1800.0,17.5178,17.5178,17.4761,17.4761,1800.0
2008-03-19 13:00:00,20.96,20.97,20.93,20.93,6200.0,17.4928,17.5012,17.4678,17.4678,6200.0
2008-03-19 13:05:00,20.93,20.98,20.93,20.97,3800.0,17.4678,17.5095,17.4678,17.5012,3800.0
2008-03-19 13:10:00,20.99,20.99,20.96,20.96,2800.0,17.5178,17.5178,17.4928,17.4928,2800.0
2008-03-19 13:15:00,20.95,20.96,20.93,20.95,4600.0,17.4845,17.4928,17.4678,17.4845,4600.0
2008-03-19 13:20:00,20.98,21.01,20.98,21.0,2400.0,17.5095,17.5345,17.5095,17.5262,2400.0
2008-03-19 13:25:00,21.0,21.0,20.93,20.96,4600.0,17.5262,17.5262,17.4678,17.4928,4600.0
2008-03-19 13:30:00,20.95,20.95,20.9,20.91,7000.0,17.4845,17.4845,17.4427,17.4511,7000.0
2008-03-19 13:35:00,20.91,20.92,20.9,20.91,3800.0,17.4511,17.4594,17.4427,17.4511,3800.0
2008-03-19 13:40:00,20.9,20.96,20.9,20.96,3000.0,17.4427,17.4928,17.4427,17.4928,3000.0
2008-03-19 13:45:00,20.97,21.0,20.97,20.97,6800.0,17.5012,17.5262,17.5012,17.5012,6800.0
2008-03-19 13:50:00,20.98,20.98,20.9,20.92,8600.0,17.5095,17.5095,17.4427,17.4594,8600.0
2008-03-19 13:55:00,20.93,20.93,20.9,20.92,2800.0,17.4678,17.4678,17.4427,17.4594,2800.0
2008-03-19 14:00:00,20.93,20.95,20.93,20.93,6800.0,17.4678,17.4845,17.4678,17.4678,6800.0
2008-03-19 14:05:00,20.93,20.93,20.9,20.91,11200.0,17.4678,17.4678,17.4427,17.4511,11200.0
2008-03-19 14:10:00,20.91,20.96,20.91,20.93,5800.0,17.4511,17.4928,17.4511,17.4678,5800.0
2008-03-19 14:15:00,20.94,20.97,20.91,20.93,10000.0,17.4761,17.5012,17.4511,17.4678,10000.0
2008-03-19 14:20:00,20.93,20.96,20.93,20.95,18200.0,17.4678,17.4928,17.4678,17.4845,18200.0
2008-03-19 14:25:00,20.95,20.96,20.92,20.92,14000.0,17.4845,17.4928,17.4594,17.4594,14000.0
2008-03-19 14:30:00,20.9,20.93,20.9,20.92,9800.0,17.4427,17.4678,17.4427,17.4594,9800.0
2008-03-19 14:35:00,20.92,20.93,20.89,20.89,10200.0,17.4594,17.4678,17.4344,17.4344,10200.0
2008-03-19 14:40:00,20.89,20.91,20.87,20.91,4800.0,17.4344,17.4511,17.4177,17.4511,4800.0
2008-03-19 14:45:00,20.91,20.92,20.9,20.9,7200.0,17.4511,17.4594,17.4427,17.4427,7200.0
2008-03-19 14:50:00,20.91,20.91,20.87,20.9,7600.0,17.4511,17.4511,17.4177,17.4427,7600.0
2008-03-19 14:55:00,20.9,20.93,20.89,20.93,11800.0,17.4427,17.4678,17.4344,17.4678,11800.0
2008-03-19 15:00:00,20.93,20.95,20.91,20.93,5600.0,17.4678,17.4845,17.4511,17.4678,5600.0
2008-03-19 15:05:00,20.94,20.98,20.94,20.97,6000.0,17.4761,17.5095,17.4761,17.5012,6000.0
2008-03-19 15:10:00,20.98,20.98,20.96,20.97,10000.0,17.5095,17.5095,17.4928,17.5012,10000.0
2008-03-19 15:15:00,20.97,20.97,20.96,20.96,1600.0,17.5012,17.5012,17.4928,17.4928,1600.0
2008-03-19 15:20:00,20.96,20.96,20.9,20.91,25800.0,17.4928,17.4928,17.4427,17.4511,25800.0
2008-03-19 15:25:00,20.9,20.9,20.86,20.87,11200.0,17.4427,17.4427,17.4094,17.4177,11200.0
2008-03-19 15:30:00,20.88,20.91,20.88,20.9,15600.0,17.426,17.4511,17.426,17.4427,15600.0
2008-03-19 15:35:00,20.9,20.91,20.88,20.89,22400.0,17.4427,17.4511,17.426,17.4344,22400.0
2008-03-19 15:40:00,20.89,20.9,20.88,20.9,15600.0,17.4344,17.4427,17.426,17.4427,15600.0
2008-03-19 15:45:00,20.9,20.91,20.86,20.86,37200.0,17.4427,17.4511,17.4094,17.4094,37200.0
2008-03-19 15:50:00,20.86,20.86,20.78,20.78,26200.0,17.4094,17.4094,17.3426,17.3426,26200.0
2008-03-19 15:55:00,20.78,20.82,20.75,20.77,30400.0,17.3426,17.376,17.3176,17.3342,30400.0
2008-03-20 09:30:00,20.68,20.77,20.68,20.76,125800.0,17.2591,17.3342,17.2591,17.3259,125800.0
2008-03-20 09:35:00,20.74,20.76,20.72,20.75,11600.0,17.3092,17.3259,17.2925,17.3176,11600.0
2008-03-20 09:40:00,20.78,20.81,20.7,20.7,4200.0,17.3426,17.3676,17.2758,17.2758,4200.0
2008-03-20 09:45:00,20.7,20.72,20.65,20.72,5800.0,17.2758,17.2925,17.2341,17.2925,5800.0
2008-03-20 09:50:00,20.68,20.8,20.68,20.75,6800.0,17.2591,17.3593,17.2591,17.3176,6800.0
2008-03-20 09:55:00,20.78,20.81,20.77,20.78,2200.0,17.3426,17.3676,17.3342,17.3426,2200.0
2008-03-20 10:00:00,20.8,20.82,20.7,20.73,9000.0,17.3593,17.376,17.2758,17.3009,9000.0
2008-03-20 10:05:00,20.73,20.73,20.68,20.68,5000.0,17.3009,17.3009,17.2591,17.2591,5000.0
2008-03-20 10:10:00,20.68,20.68,20.55,20.55,6800.0,17.2591,17.2591,17.1506,17.1506,6800.0
2008-03-20 10:15:00,20.54,20.57,20.53,20.55,14800.0,17.1423,17.1673,17.1339,17.1506,14800.0
2008-03-20 10:20:00,20.56,20.59,20.55,20.57,6000.0,17.159,17.184,17.1506,17.1673,6000.0
2008-03-20 10:25:00,20.58,20.58,20.53,20.54,2000.0,17.1757,17.1757,17.1339,17.1423,2000.0
2008-03-20 10:30:00,20.54,20.63,20.53,20.63,10600.0,17.1423,17.2174,17.1339,17.2174,10600.0
2008-03-20 10:35:00,20.6,20.63,20.56,20.59,6200.0,17.1924,17.2174,17.159,17.184,6200.0
2008-03-20 10:40:00,20.59,20.59,20.55,20.57,10200.0,17.184,17.184,17.1506,17.1673,10200.0
2008-03-20 10:45:00,20.58,20.61,20.58,20.59,5800.0,17.1757,17.2007,17.1757,17.184,5800.0
2008-03-20 10:50:00,20.59,20.65,20.59,20.65,6800.0,17.184,17.2341,17.184,17.2341,6800.0
2008-03-20 10:55:00,20.63,20.69,20.63,20.68,3000.0,17.2174,17.2675,17.2174,17.2591,3000.0
2008-03-20 11:00:00,20.69,20.69,20.66,20.68,9400.0,17.2675,17.2675,17.2424,17.2591,9400.0
2008-03-20 11:05:00,20.68,20.7,20.66,20.68,8000.0,17.2591,17.2758,17.2424,17.2591,8000.0
2008-03-20 11:10:00,20.7,20.7,20.66,20.69,15200.0,17.2758,17.2758,17.2424,17.2675,15200.0
2008-03-20 11:15:00,20.68,20.7,20.65,20.68,15600.0,17.2591,17.2758,17.2341,17.2591,15600.0
2008-03-20 11:20:00,20.68,20.74,20.66,20.74,19800.0,17.2591,17.3092,17.2424,17.3092,19800.0
2008-03-20 11:25:00,20.74,20.76,20.74,20.76,11200.0,17.3092,17.3259,17.3092,17.3259,11200.0
2008-03-20 11:30:00,20.77,20.77,20.68,20.68,7800.0,17.3342,17.3342,17.2591,17.2591,7800.0
2008-03-20 11:35:00,20.68,20.68,20.63,20.63,4200.0,17.2591,17.2591,17.2174,17.2174,4200.0
2008-03-20 11:40:00,20.61,20.62,20.59,20.6,4800.0,17.2007,17.2091,17.184,17.1924,4800.0
2008-03-20 11:45:00,20.6,20.6,20.57,20.57,5400.0,17.1924,17.1924,17.1673,17.1673,5400.0
2008-03-20 11:50:00,20.57,20.58,20.53,20.55,10400.0,17.1673,17.1757,17.1339,17.1506,10400.0
2008-03-20 11:55:00,20.56,20.58,20.55,20.58,7600.0,17.159,17.1757,17.1506,17.1757,7600.0
2008-03-20 12:00:00,20.58,20.59,20.56,20.57,11400.0,17.1757,17.184,17.159,17.1673,11400.0
2008-03-20 12:05:00,20.57,20.58,20.55,20.56,8400.0,17.1673,17.1757,17.1506,17.159,8400.0
2008-03-20 12:10:00,20.56,20.56,20.5,20.51,12600.0,17.159,17.159,17.1089,17.1173,12600.0
2008-03-20 12:15:00,20.5,20.56,20.5,20.54,14000.0,17.1089,17.159,17.1089,17.1423,14000.0
2008-03-20 12:20:00,20.53,20.56,20.49,20.49,3600.0,17.1339,17.159,17.1006,17.1006,3600.0
2008-03-20 12:25:00,20.49,20.49,20.44,20.45,9600.0,17.1006,17.1006,17.0588,17.0672,9600.0
2008-03-20 12:30:00,20.44,20.45,20.41,20.41,6000.0,17.0588,17.0672,17.0338,17.0338,6000.0
2008-03-20 12:35:00,20.41,20.41,20.38,20.4,5400.0,17.0338,17.0338,17.0088,17.0254,5400.0
2008-03-20 12:40:00,20.4,20.43,20.36,20.43,19200.0,17.0254,17.0505,16.9921,17.0505,19200.0
2008-03-20 12:45:00,20.43,20.46,20.43,20.46,25200.0,17.0505,17.0755,17.0505,17.0755,25200.0
2008-03-20 12:50:00,20.46,20.46,20.43,20.45,15000.0,17.0755,17.0755,17.0505,17.0672,15000.0
2008-03-20 12:55:00,20.46,20.48,20.45,20.45,9200.0,17.0755,17.0922,17.0672,17.0672,9200.0
2008-03-20 13:00:00,20.45,20.48,20.45,20.48,3400.0,17.0672,17.0922,17.0672,17.0922,3400.0
2008-03-20 13:05:00,20.49,20.52,20.49,20.52,5200.0,17.1006,17.1256,17.1006,17.1256,5200.0
2008-03-20 13:10:00,20.51,20.52,20.5,20.52,2200.0,17.1173,17.1256,17.1089,17.1256,2200.0
2008-03-20 13:15:00,20.51,20.52,20.5,20.5,2200.0,17.1173,17.1256,17.1089,17.1089,2200.0
2008-03-20 13:20:00,20.53,20.54,20.52,20.54,2400.0,17.1339,17.1423,17.1256,17.1423,2400.0
2008-03-20 13:25:00,20.53,20.55,20.53,20.55,4200.0,17.1339,17.1506,17.1339,17.1506,4200.0
2008-03-20 13:30:00,20.55,20.56,20.54,20.54,10000.0,17.1506,17.159,17.1423,17.1423,10000.0
2008-03-20 13:35:00,20.54,20.56,20.54,20.55,7800.0,17.1423,17.159,17.1423,17.1506,7800.0
2008-03-20 13:40:00,20.56,20.56,20.54,20.55,600.0,17.159,17.159,17.1423,17.1506,600.0
2008-03-20 13:45:00,20.55,20.55,20.54,20.55,2800.0,17.1506,17.1506,17.1423,17.1506,2800.0
2008-03-20 13:50:00,20.56,20.56,20.54,20.54,3000.0,17.159,17.159,17.1423,17.1423,3000.0
2008-03-20 13:55:00,20.54,20.55,20.54,20.55,3000.0,17.1423,17.1506,17.1423,17.1506,3000.0
2008-03-20 14:00:00,20.55,20.58,20.55,20.56,8400.0,17.1506,17.1757,17.1506,17.159,8400.0
2008-03-20 14:05:00,20.55,20.56,20.53,20.54,4000.0,17.1506,17.159,17.1339,17.1423,4000.0
2008-03-20 14:10:00,20.55,20.55,20.53,20.54,4600.0,17.1506,17.1506,17.1339,17.1423,4600.0
2008-03-20 14:15:00,20.53,20.55,20.52,20.52,7600.0,17.1339,17.1506,17.1256,17.1256,7600.0
2008-03-20 14:20:00,20.51,20.54,20.51,20.53,4800.0,17.1173,17.1423,17.1173,17.1339,4800.0
2008-03-20 14:25:00,20.54,20.55,20.53,20.55,11800.0,17.1423,17.1506,17.1339,17.1506,11800.0
2008-03-20 14:30:00,20.54,20.58,20.54,20.57,16000.0,17.1423,17.1757,17.1423,17.1673,16000.0
2008-03-20 14:35:00,20.57,20.65,20.57,20.64,19000.0,17.1673,17.2341,17.1673,17.2257,19000.0
2008-03-20 14:40:00,20.64,20.64,20.59,20.61,6800.0,17.2257,17.2257,17.184,17.2007,6800.0
2008-03-20 14:45:00,20.61,20.64,20.59,20.64,11600.0,17.2007,17.2257,17.184,17.2257,11600.0
2008-03-20 14:50:00,20.64,20.71,20.64,20.7,14200.0,17.2257,17.2842,17.2257,17.2758,14200.0
2008-03-20 14:55:00,20.69,20.71,20.68,20.68,10600.0,17.2675,17.2842,17.2591,17.2591,10600.0
2008-03-20 15:00:00,20.7,20.73,20.68,20.7,16800.0,17.2758,17.3009,17.2591,17.2758,16800.0
2008-03-20 15:05:00,20.68,20.72,20.65,20.69,19200.0,17.2591,17.2925,17.2341,17.2675,19200.0
2008-03-20 15:10:00,20.68,20.73,20.68,20.72,8200.0,17.2591,17.3009,17.2591,17.2925,8200.0
2008-03-20 15:15:00,20.7,20.74,20.69,20.73,9400.0,17.2758,17.3092,17.2675,17.3009,9400.0
2008-03-20 15:20:00,20.74,20.74,20.7,20.74,9600.0,17.3092,17.3092,17.2758,17.3092,9600.0
2008-03-20 15:25:00,20.72,20.74,20.65,20.67,16200.0,17.2925,17.3092,17.2341,17.2508,16200.0
2008-03-20 15:30:00,20.66,20.68,20.65,20.65,25200.0,17.2424,17.2591,17.2341,17.2341,25200.0
2008-03-20 15:35:00,20.64,20.66,20.62,20.64,19400.0,17.2257,17.2424,17.2091,17.2257,19400.0
2008-03-20 15:40:00,20.64,20.68,20.6,20.68,27400.0,17.2257,17.2591,17.1924,17.2591,27400.0
2008-03-20 15:45:00,20.7,20.73,20.67,20.7,20800.0,17.2758,17.3009,17.2508,17.2758,20800.0
2008-03-20 15:50:00,20.71,20.75,20.7,20.75,28600.0,17.2842,17.3176,17.2758,17.3176,28600.0
2008-03-20 15:55:00,20.74,20.83,20.72,20.83,111000.0,17.3092,17.3843,17.2925,17.3843,111000.0
2008-03-24 09:30:00,20.84,21.03,20.84,21.03,4200.0,17.3927,17.5512,17.3927,17.5512,4200.0
2008-03-24 09:35:00,20.96,21.0,20.94,20.94,6600.0,17.4928,17.5262,17.4761,17.4761,6600.0
2008-03-24 09:40:00,20.95,20.96,20.88,20.89,12000.0,17.4845,17.4928,17.426,17.4344,12000.0
2008-03-24 09:45:00,20.88,20.89,20.86,20.89,7000.0,17.426,17.4344,17.4094,17.4344,7000.0
2008-03-24 09:50:00,20.88,20.95,20.87,20.95,12600.0,17.426,17.4845,17.4177,17.4845,12600.0
2008-03-24 09:55:00,20.93,20.93,20.89,20.93,4200.0,17.4678,17.4678,17.4344,17.4678,4200.0
2008-03-24 10:00:00,20.95,20.95,20.9,20.92,16600.0,17.4845,17.4845,17.4427,17.4594,16600.0
2008-03-24 10:05:00,20.94,21.03,20.92,21.0,14200.0,17.4761,17.5512,17.4594,17.5262,14200.0
2008-03-24 10:10:00,21.02,21.08,20.99,21.08,16400.0,17.5429,17.593,17.5178,17.593,16400.0
2008-03-24 10:15:00,21.07,21.09,20.98,21.0,25400.0,17.5846,17.6013,17.5095,17.5262,25400.0
2008-03-24 10:20:00,21.0,21.05,21.0,21.03,17200.0,17.5262,17.5679,17.5262,17.5512,17200.0
2008-03-24 10:25:00,21.04,21.09,21.02,21.07,23400.0,17.5596,17.6013,17.5429,17.5846,23400.0
2008-03-24 10:30:00,21.06,21.11,21.06,21.11,15200.0,17.5763,17.618,17.5763,17.618,15200.0
2008-03-24 10:35:00,21.11,21.14,21.0,21.01,36800.0,17.618,17.643,17.5262,17.5345,36800.0
2008-03-24 10:40:00,21.04,21.08,21.03,21.04,12000.0,17.5596,17.593,17.5512,17.5596,12000.0
2008-03-24 10:45:00,21.05,21.05,20.97,20.99,17600.0,17.5679,17.5679,17.5012,17.5178,17600.0
2008-03-24 10:50:00,21.0,21.0,20.97,20.98,8200.0,17.5262,17.5262,17.5012,17.5095,8200.0
2008-03-24 10:55:00,20.99,21.0,20.97,20.98,7600.0,17.5178,17.5262,17.5012,17.5095,7600.0
2008-03-24 11:00:00,20.99,21.0,20.97,20.98,18600.0,17.5178,17.5262,17.5012,17.5095,18600.0
2008-03-24 11:05:00,20.98,21.0,20.98,20.98,14400.0,17.5095,17.5262,17.5095,17.5095,14400.0
2008-03-24 11:10:00,20.98,21.0,20.98,20.99,5400.0,17.5095,17.5262,17.5095,17.5178,5400.0
2008-03-24 11:15:00,21.0,21.0,20.96,20.96,8200.0,17.5262,17.5262,17.4928,17.4928,8200.0
2008-03-24 11:20:00,20.95,21.0,20.95,21.0,8600.0,17.4845,17.5262,17.4845,17.5262,8600.0
2008-03-24 11:25:00,21.0,21.0,20.99,20.99,6600.0,17.5262,17.5262,17.5178,17.5178,6600.0
2008-03-24 11:30:00,20.99,20.99,20.98,20.99,8800.0,17.5178,17.5178,17.5095,17.5178,8800.0
2008-03-24 11:35:00,20.99,20.99,20.97,20.97,6400.0,17.5178,17.5178,17.5012,17.5012,6400.0
2008-03-24 11:40:00,20.98,21.01,20.96,20.96,28600.0,17.5095,17.5345,17.4928,17.4928,28600.0
2008-03-24 11:45:00,20.97,20.97,20.92,20.92,4800.0,17.5012,17.5012,17.4594,17.4594,4800.0
2008-03-24 11:50:00,20.9,20.92,20.88,20.89,4600.0,17.4427,17.4594,17.426,17.4344,4600.0
2008-03-24 11:55:00,20.88,20.9,20.88,20.89,6800.0,17.426,17.4427,17.426,17.4344,6800.0
2008-03-24 12:00:00,20.9,20.92,20.88,20.91,15200.0,17.4427,17.4594,17.426,17.4511,15200.0
2008-03-24 12:05:00,20.92,20.95,20.92,20.95,5000.0,17.4594,17.4845,17.4594,17.4845,5000.0
2008-03-24 12:10:00,20.95,20.97,20.95,20.97,3600.0,17.4845,17.5012,17.4845,17.5012,3600.0
2008-03-24 12:15:00,20.97,20.99,20.97,20.98,5800.0,17.5012,17.5178,17.5012,17.5095,5800.0
2008-03-24 12:20:00,20.99,20.99,20.97,20.99,4600.0,17.5178,17.5178,17.5012,17.5178,4600.0
2008-03-24 12:25:00,20.99,20.99,20.96,20.98,8600.0,17.5178,17.5178,17.4928,17.5095,8600.0
2008-03-24 12:30:00,20.98,21.01,20.97,20.98,8000.0,17.5095,17.5345,17.5012,17.5095,8000.0
2008-03-24 12:35:00,20.98,21.0,20.96,20.96,9800.0,17.5095,17.5262,17.4928,17.4928,9800.0
2008-03-24 12:40:00,20.99,21.01,20.97,21.0,4000.0,17.5178,17.5345,17.5012,17.5262,4000.0
2008-03-24 12:45:00,21.0,21.0,20.92,20.92,10600.0,17.5262,17.5262,17.4594,17.4594,10600.0
2008-03-24 12:50:00,20.92,20.95,20.92,20.93,12600.0,17.4594,17.4845,17.4594,17.4678,12600.0
2008-03-24 12:55:00,20.93,20.94,20.93,20.93,5800.0,17.4678,17.4761,17.4678,17.4678,5800.0
2008-03-24 13:00:00,20.93,20.96,20.93,20.95,13600.0,17.4678,17.4928,17.4678,17.4845,13600.0
2008-03-24 13:05:00,20.95,20.95,20.93,20.93,4400.0,17.4845,17.4845,17.4678,17.4678,4400.0
2008-03-24 13:10:00,20.94,20.95,20.93,20.95,3600.0,17.4761,17.4845,17.4678,17.4845,3600.0
2008-03-24 13:15:00,20.93,20.93,20.93,20.93,600.0,17.4678,17.4678,17.4678,17.4678,600.0
2008-03-24 13:20:00,20.94,20.97,20.94,20.95,4800.0,17.4761,17.5012,17.4761,17.4845,4800.0
2008-03-24 13:25:00,20.96,20.97,20.93,20.95,10400.0,17.4928,17.5012,17.4678,17.4845,10400.0
2008-03-24 13:30:00,20.93,20.96,20.89,20.91,22800.0,17.4678,17.4928,17.4344,17.4511,22800.0
2008-03-24 13:35:00,20.9,20.9,20.9,20.9,2400.0,17.4427,17.4427,17.4427,17.4427,2400.0
2008-03-24 13:40:00,20.9,20.91,20.89,20.89,5600.0,17.4427,17.4511,17.4344,17.4344,5600.0
2008-03-24 13:45:00,20.88,20.89,20.87,20.88,13600.0,17.426,17.4344,17.4177,17.426,13600.0
2008-03-24 13:50:00,20.89,20.89,20.85,20.86,11600.0,17.4344,17.4344,17.401,17.4094,11600.0
2008-03-24 13:55:00,20.86,20.86,20.83,20.83,18600.0,17.4094,17.4094,17.3843,17.3843,18600.0
2008-03-24 14:00:00,20.83,20.85,20.78,20.82,7000.0,17.3843,17.401,17.3426,17.376,7000.0
2008-03-24 14:05:00,20.83,20.84,20.82,20.83,8800.0,17.3843,17.3927,17.376,17.3843,8800.0
2008-03-24 14:10:00,20.84,20.85,20.83,20.84,3400.0,17.3927,17.401,17.3843,17.3927,3400.0
2008-03-24 14:15:00,20.84,20.86,20.83,20.84,4400.0,17.3927,17.4094,17.3843,17.3927,4400.0
2008-03-24 14:20:00,20.85,20.86,20.84,20.86,8600.0,17.401,17.4094,17.3927,17.4094,8600.0
2008-03-24 14:25:00,20.86,20.87,20.85,20.86,12400.0,17.4094,17.4177,17.401,17.4094,12400.0
2008-03-24 14:30:00,20.86,20.9,20.86,20.9,6800.0,17.4094,17.4427,17.4094,17.4427,6800.0
2008-03-24 14:35:00,20.9,20.91,20.87,20.91,6000.0,17.4427,17.4511,17.4177,17.4511,6000.0
2008-03-24 14:40:00,20.92,20.93,20.92,20.93,4000.0,17.4594,17.4678,17.4594,17.4678,4000.0
2008-03-24 14:45:00,20.93,20.93,20.88,20.88,14200.0,17.4678,17.4678,17.426,17.426,14200.0
2008-03-24 14:50:00,20.88,20.9,20.88,20.88,2200.0,17.426,17.4427,17.426,17.426,2200.0
2008-03-24 14:55:00,20.88,20.88,20.86,20.86,7400.0,17.426,17.426,17.4094,17.4094,7400.0
2008-03-24 15:00:00,20.88,20.92,20.86,20.9,13000.0,17.426,17.4594,17.4094,17.4427,13000.0
2008-03-24 15:05:00,20.9,20.93,20.86,20.86,21600.0,17.4427,17.4678,17.4094,17.4094,21600.0
2008-03-24 15:10:00,20.86,20.91,20.86,20.89,10600.0,17.4094,17.4511,17.4094,17.4344,10600.0
2008-03-24 15:15:00,20.9,20.9,20.89,20.9,16800.0,17.4427,17.4427,17.4344,17.4427,16800.0
2008-03-24 15:20:00,20.9,20.9,20.88,20.89,12000.0,17.4427,17.4427,17.426,17.4344,12000.0
2008-03-24 15:25:00,20.9,20.9,20.86,20.86,19200.0,17.4427,17.4427,17.4094,17.4094,19200.0
2008-03-24 15:30:00,20.86,20.88,20.85,20.85,29600.0,17.4094,17.426,17.401,17.401,29600.0
2008-03-24 15:35:00,20.85,20.85,20.84,20.85,14600.0,17.401,17.401,17.3927,17.401,14600.0
2008-03-24 15:40:00,20.85,20.86,20.75,20.82,59000.0,17.401,17.4094,17.3176,17.376,59000.0
2008-03-24 15:45:00,20.82,20.83,20.74,20.77,34600.0,17.376,17.3843,17.3092,17.3342,34600.0
2008-03-24 15:50:00,20.78,20.8,20.78,20.79,34000.0,17.3426,17.3593,17.3426,17.3509,34000.0
2008-03-24 15:55:00,20.79,20.85,20.75,20.83,81600.0,17.3509,17.401,17.3176,17.3843,81600.0
2008-03-25 09:30:00,20.81,20.93,20.77,20.86,6600.0,17.3676,17.4678,17.3342,17.4094,6600.0
2008-03-25 09:35:00,20.79,20.85,20.79,20.85,9400.0,17.3509,17.401,17.3509,17.401,9400.0
2008-03-25 09:40:00,20.84,20.91,20.84,20.89,10600.0,17.3927,17.4511,17.3927,17.4344,10600.0
2008-03-25 09:45:00,20.88,20.95,20.83,20.86,8800.0,17.426,17.4845,17.3843,17.4094,8800.0
2008-03-25 09:50:00,20.86,20.94,20.83,20.94,19200.0,17.4094,17.4761,17.3843,17.4761,19200.0
2008-03-25 09:55:00,20.96,20.96,20.89,20.89,11400.0,17.4928,17.4928,17.4344,17.4344,11400.0
2008-03-25 10:00:00,20.89,20.89,20.75,20.85,14000.0,17.4344,17.4344,17.3176,17.401,14000.0
2008-03-25 10:05:00,20.9,20.94,20.86,20.94,9800.0,17.4427,17.4761,17.4094,17.4761,9800.0
2008-03-25 10:10:00,20.93,21.0,20.93,20.97,11600.0,17.4678,17.5262,17.4678,17.5012,11600.0
2008-03-25 10:15:00,20.99,21.0,20.98,20.99,14000.0,17.5178,17.5262,17.5095,17.5178,14000.0
2008-03-25 10:20:00,20.99,21.07,20.99,21.04,22200.0,17.5178,17.5846,17.5178,17.5596,22200.0
2008-03-25 10:25:00,21.04,21.05,21.0,21.03,7400.0,17.5596,17.5679,17.5262,17.5512,7400.0
2008-03-25 10:30:00,21.03,21.03,21.0,21.0,6400.0,17.5512,17.5512,17.5262,17.5262,6400.0
2008-03-25 10:35:00,21.01,21.04,21.0,21.03,72200.0,17.5345,17.5596,17.5262,17.5512,72200.0
2008-03-25 10:40:00,21.03,21.1,21.03,21.1,6400.0,17.5512,17.6097,17.5512,17.6097,6400.0
2008-03-25 10:45:00,21.1,21.11,20.66,21.0,70000.0,17.6097,17.618,17.2424,17.5262,70000.0
2008-03-25 10:50:00,21.0,21.0,20.98,21.0,64400.0,17.5262,17.5262,17.5095,17.5262,64400.0
2008-03-25 10:55:00,21.0,21.0,20.98,21.0,4600.0,17.5262,17.5262,17.5095,17.5262,4600.0
2008-03-25 11:00:00,21.0,21.01,21.0,21.0,18200.0,17.5262,17.5345,17.5262,17.5262,18200.0
2008-03-25 11:05:00,21.0,21.11,21.0,21.1,22400.0,17.5262,17.618,17.5262,17.6097,22400.0
2008-03-25 11:10:00,21.08,21.11,21.08,21.11,3800.0,17.593,17.618,17.593,17.618,3800.0
2008-03-25 11:15:00,21.12,21.13,21.03,21.05,25600.0,17.6263,17.6347,17.5512,17.5679,25600.0
2008-03-25 11:20:00,21.03,21.14,21.03,21.11,18600.0,17.5512,17.643,17.5512,17.618,18600.0
2008-03-25 11:25:00,21.09,21.23,21.09,21.16,18000.0,17.6013,17.7181,17.6013,17.6597,18000.0
2008-03-25 11:30:00,21.17,21.18,21.13,21.17,10400.0,17.6681,17.6764,17.6347,17.6681,10400.0
2008-03-25 11:35:00,21.16,21.22,21.16,21.17,9600.0,17.6597,17.7098,17.6597,17.6681,9600.0
2008-03-25 11:40:00,21.17,21.22,21.16,21.2,9800.0,17.6681,17.7098,17.6597,17.6931,9800.0
2008-03-25 11:45:00,21.21,21.21,21.18,21.18,6600.0,17.7015,17.7015,17.6764,17.6764,6600.0
2008-03-25 11:50:00,21.18,21.25,21.17,21.23,20000.0,17.6764,17.7348,17.6681,17.7181,20000.0
2008-03-25 11:55:00,21.22,21.22,21.18,21.22,8400.0,17.7098,17.7098,17.6764,17.7098,8400.0
2008-03-25 12:00:00,21.2,21.25,21.18,21.19,91800.0,17.6931,17.7348,17.6764,17.6848,91800.0
2008-03-25 12:05:00,21.21,21.25,21.2,21.25,7400.0,17.7015,17.7348,17.6931,17.7348,7400.0
2008-03-25 12:10:00,21.24,21.24,21.22,21.22,3800.0,17.7265,17.7265,17.7098,17.7098,3800.0
2008-03-25 12:15:00,21.22,21.25,21.22,21.25,4800.0,17.7098,17.7348,17.7098,17.7348,4800.0
2008-03-25 12:20:00,21.24,21.25,21.23,21.23,10600.0,17.7265,17.7348,17.7181,17.7181,10600.0
2008-03-25 12:25:00,21.23,21.25,21.23,21.25,7200.0,17.7181,17.7348,17.7181,17.7348,7200.0
2008-03-25 12:30:00,21.23,21.24,21.23,21.24,2000.0,17.7181,17.7265,17.7181,17.7265,2000.0
2008-03-25 12:35:00,21.24,21.24,21.23,21.24,4000.0,17.7265,17.7265,17.7181,17.7265,4000.0
2008-03-25 12:40:00,21.24,21.25,21.23,21.24,9400.0,17.7265,17.7348,17.7181,17.7265,9400.0
2008-03-25 12:45:00,21.23,21.24,21.23,21.24,3200.0,17.7181,17.7265,17.7181,17.7265,3200.0
2008-03-25 12:50:00,21.23,21.25,21.23,21.25,11000.0,17.7181,17.7348,17.7181,17.7348,11000.0
2008-03-25 12:55:00,21.25,21.28,21.25,21.25,3200.0,17.7348,17.7599,17.7348,17.7348,3200.0
2008-03-25 13:00:00,21.25,21.26,21.25,21.25,10200.0,17.7348,17.7432,17.7348,17.7348,10200.0
2008-03-25 13:05:00,21.25,21.25,21.24,21.25,5600.0,17.7348,17.7348,17.7265,17.7348,5600.0
2008-03-25 13:10:00,21.25,21.25,21.24,21.25,4800.0,17.7348,17.7348,17.7265,17.7348,4800.0
2008-03-25 13:15:00,21.27,21.27,21.25,21.25,6000.0,17.7515,17.7515,17.7348,17.7348,6000.0
2008-03-25 13:20:00,21.26,21.27,21.25,21.25,11400.0,17.7432,17.7515,17.7348,17.7348,11400.0
2008-03-25 13:25:00,21.26,21.27,21.25,21.27,6800.0,17.7432,17.7515,17.7348,17.7515,6800.0
2008-03-25 13:30:00,21.26,21.27,21.25,21.25,13000.0,17.7432,17.7515,17.7348,17.7348,13000.0
2008-03-25 13:35:00,21.25,21.28,21.25,21.28,55000.0,17.7348,17.7599,17.7348,17.7599,55000.0
2008-03-25 13:40:00,21.28,21.34,21.25,21.25,26600.0,17.7599,17.81,17.7348,17.7348,26600.0
2008-03-25 13:45:00,21.25,21.25,21.23,21.23,4000.0,17.7348,17.7348,17.7181,17.7181,4000.0
2008-03-25 13:50:00,21.23,21.29,21.23,21.27,6000.0,17.7181,17.7682,17.7181,17.7515,6000.0
2008-03-25 13:55:00,21.28,21.36,21.28,21.35,15200.0,17.7599,17.8266,17.7599,17.8183,15200.0
2008-03-25 14:00:00,21.34,21.35,21.3,21.3,4200.0,17.81,17.8183,17.7766,17.7766,4200.0
2008-03-25 14:05:00,21.31,21.34,21.31,21.34,10200.0,17.7849,17.81,17.7849,17.81,10200.0
2008-03-25 14:10:00,21.34,21.34,21.32,21.32,9600.0,17.81,17.81,17.7933,17.7933,9600.0
2008-03-25 14:15:00,21.32,21.32,21.31,21.31,5200.0,17.7933,17.7933,17.7849,17.7849,5200.0
2008-03-25 14:20:00,21.31,21.33,21.3,21.32,12000.0,17.7849,17.8016,17.7766,17.7933,12000.0
2008-03-25 14:25:00,21.32,21.33,21.32,21.33,2200.0,17.7933,17.8016,17.7933,17.8016,2200.0
2008-03-25 14:30:00,21.33,21.33,21.29,21.29,5600.0,17.8016,17.8016,17.7682,17.7682,5600.0
2008-03-25 14:35:00,21.28,21.3,21.28,21.29,6800.0,17.7599,17.7766,17.7599,17.7682,6800.0
2008-03-25 14:40:00,21.29,21.29,21.23,21.25,11000.0,17.7682,17.7682,17.7181,17.7348,11000.0
2008-03-25 14:45:00,21.25,21.27,21.25,21.25,2600.0,17.7348,17.7515,17.7348,17.7348,2600.0
2008-03-25 14:50:00,21.25,21.3,21.25,21.29,15800.0,17.7348,17.7766,17.7348,17.7682,15800.0
2008-03-25 14:55:00,21.29,21.32,21.29,21.32,12000.0,17.7682,17.7933,17.7682,17.7933,12000.0
2008-03-25 15:00:00,21.32,21.36,21.31,21.36,8600.0,17.7933,17.8266,17.7849,17.8266,8600.0
2008-03-25 15:05:00,21.36,21.38,21.33,21.33,13200.0,17.8266,17.8433,17.8016,17.8016,13200.0
2008-03-25 15:10:00,21.33,21.34,21.25,21.27,10600.0,17.8016,17.81,17.7348,17.7515,10600.0
2008-03-25 15:15:00,21.25,21.25,21.22,21.22,7600.0,17.7348,17.7348,17.7098,17.7098,7600.0
2008-03-25 15:20:00,21.23,21.25,21.22,21.24,7800.0,17.7181,17.7348,17.7098,17.7265,7800.0
2008-03-25 15:25:00,21.25,21.25,21.23,21.23,2600.0,17.7348,17.7348,17.7181,17.7181,2600.0
2008-03-25 15:30:00,21.24,21.24,21.23,21.23,9600.0,17.7265,17.7265,17.7181,17.7181,9600.0
2008-03-25 15:35:00,21.22,21.24,21.21,21.23,21400.0,17.7098,17.7265,17.7015,17.7181,21400.0
2008-03-25 15:40:00,21.23,21.23,21.19,21.2,22200.0,17.7181,17.7181,17.6848,17.6931,22200.0
2008-03-25 15:45:00,21.19,21.2,21.18,21.19,24000.0,17.6848,17.6931,17.6764,17.6848,24000.0
2008-03-25 15:50:00,21.18,21.19,21.13,21.15,17000.0,17.6764,17.6848,17.6347,17.6514,17000.0
2008-03-25 15:55:00,21.14,21.2,21.14,21.19,32800.0,17.643,17.6931,17.643,17.6848,32800.0
2008-03-26 09:30:00,20.75,20.85,20.63,20.63,40800.0,17.3176,17.401,17.2174,17.2174,40800.0
2008-03-26 09:35:00,20.63,20.75,20.5,20.75,39600.0,17.2174,17.3176,17.1089,17.3176,39600.0
2008-03-26 09:40:00,20.74,20.77,20.62,20.67,43600.0,17.3092,17.3342,17.2091,17.2508,43600.0
2008-03-26 09:45:00,20.67,20.75,20.64,20.67,21200.0,17.2508,17.3176,17.2257,17.2508,21200.0
2008-03-26 09:50:00,20.68,20.68,20.59,20.59,24400.0,17.2591,17.2591,17.184,17.184,24400.0
2008-03-26 09:55:00,20.59,20.59,20.5,20.58,17400.0,17.184,17.184,17.1089,17.1757,17400.0
2008-03-26 10:00:00,20.61,20.67,20.58,20.61,11200.0,17.2007,17.2508,17.1757,17.2007,11200.0
2008-03-26 10:05:00,20.61,20.7,20.58,20.68,24400.0,17.2007,17.2758,17.1757,17.2591,24400.0
2008-03-26 10:10:00,20.71,20.72,20.68,20.7,25200.0,17.2842,17.2925,17.2591,17.2758,25200.0
2008-03-26 10:15:00,20.72,20.76,20.71,20.74,18800.0,17.2925,17.3259,17.2842,17.3092,18800.0
2008-03-26 10:20:00,20.76,20.8,20.75,20.79,15400.0,17.3259,17.3593,17.3176,17.3509,15400.0
2008-03-26 10:25:00,20.8,20.8,20.74,20.75,12600.0,17.3593,17.3593,17.3092,17.3176,12600.0
2008-03-26 10:30:00,20.74,20.75,20.66,20.67,11600.0,17.3092,17.3176,17.2424,17.2508,11600.0
2008-03-26 10:35:00,20.67,20.68,20.63,20.64,7600.0,17.2508,17.2591,17.2174,17.2257,7600.0
2008-03-26 10:40:00,20.65,20.7,20.64,20.7,14000.0,17.2341,17.2758,17.2257,17.2758,14000.0
2008-03-26 10:45:00,20.68,20.71,20.66,20.68,11800.0,17.2591,17.2842,17.2424,17.2591,11800.0
2008-03-26 10:50:00,20.67,20.67,20.61,20.61,6600.0,17.2508,17.2508,17.2007,17.2007,6600.0
2008-03-26 10:55:00,20.64,20.64,20.55,20.55,7600.0,17.2257,17.2257,17.1506,17.1506,7600.0
2008-03-26 11:00:00,20.55,20.55,20.5,20.51,10200.0,17.1506,17.1506,17.1089,17.1173,10200.0
2008-03-26 11:05:00,20.53,20.53,20.49,20.49,9200.0,17.1339,17.1339,17.1006,17.1006,9200.0
2008-03-26 11:10:00,20.49,20.56,20.46,20.55,14400.0,17.1006,17.159,17.0755,17.1506,14400.0
2008-03-26 11:15:00,20.55,20.57,20.55,20.56,6400.0,17.1506,17.1673,17.1506,17.159,6400.0
2008-03-26 11:20:00,20.55,20.57,20.55,20.56,9200.0,17.1506,17.1673,17.1506,17.159,9200.0
2008-03-26 11:25:00,20.57,20.63,20.55,20.61,24800.0,17.1673,17.2174,17.1506,17.2007,24800.0
2008-03-26 11:30:00,20.61,20.62,20.6,20.61,5400.0,17.2007,17.2091,17.1924,17.2007,5400.0
2008-03-26 11:35:00,20.61,20.63,20.6,20.61,9000.0,17.2007,17.2174,17.1924,17.2007,9000.0
2008-03-26 11:40:00,20.61,20.64,20.61,20.63,11400.0,17.2007,17.2257,17.2007,17.2174,11400.0
2008-03-26 11:45:00,20.63,20.65,20.61,20.64,19400.0,17.2174,17.2341,17.2007,17.2257,19400.0
2008-03-26 11:50:00,20.64,20.66,20.63,20.64,3600.0,17.2257,17.2424,17.2174,17.2257,3600.0
2008-03-26 11:55:00,20.66,20.71,20.66,20.7,16400.0,17.2424,17.2842,17.2424,17.2758,16400.0
2008-03-26 12:00:00,20.7,20.72,20.7,20.72,9800.0,17.2758,17.2925,17.2758,17.2925,9800.0
2008-03-26 12:05:00,20.72,20.75,20.71,20.74,15200.0,17.2925,17.3176,17.2842,17.3092,15200.0
2008-03-26 12:10:00,20.72,20.73,20.71,20.71,6200.0,17.2925,17.3009,17.2842,17.2842,6200.0
2008-03-26 12:15:00,20.71,20.75,20.71,20.75,9400.0,17.2842,17.3176,17.2842,17.3176,9400.0
2008-03-26 12:20:00,20.75,20.77,20.75,20.76,4600.0,17.3176,17.3342,17.3176,17.3259,4600.0
2008-03-26 12:25:00,20.76,20.77,20.75,20.75,12600.0,17.3259,17.3342,17.3176,17.3176,12600.0
2008-03-26 12:30:00,20.75,20.77,20.75,20.77,7600.0,17.3176,17.3342,17.3176,17.3342,7600.0
2008-03-26 12:35:00,20.76,20.76,20.75,20.75,9000.0,17.3259,17.3259,17.3176,17.3176,9000.0
2008-03-26 12:40:00,20.75,20.77,20.75,20.77,11000.0,17.3176,17.3342,17.3176,17.3342,11000.0
2008-03-26 12:45:00,20.77,20.77,20.75,20.75,6200.0,17.3342,17.3342,17.3176,17.3176,6200.0
2008-03-26 12:50:00,20.75,20.76,20.75,20.75,9000.0,17.3176,17.3259,17.3176,17.3176,9000.0
2008-03-26 12:55:00,20.75,20.77,20.75,20.77,13800.0,17.3176,17.3342,17.3176,17.3342,13800.0
2008-03-26 13:00:00,20.77,20.77,20.75,20.76,7400.0,17.3342,17.3342,17.3176,17.3259,7400.0
2008-03-26 13:05:00,20.75,20.76,20.75,20.76,59400.0,17.3176,17.3259,17.3176,17.3259,59400.0
2008-03-26 13:10:00,20.75,20.78,20.75,20.77,9800.0,17.3176,17.3426,17.3176,17.3342,9800.0
2008-03-26 13:15:00,20.77,20.79,20.77,20.78,23600.0,17.3342,17.3509,17.3342,17.3426,23600.0
2008-03-26 13:20:00,20.77,20.78,20.77,20.78,6800.0,17.3342,17.3426,17.3342,17.3426,6800.0
2008-03-26 13:25:00,20.78,20.78,20.76,20.77,13200.0,17.3426,17.3426,17.3259,17.3342,13200.0
2008-03-26 13:30:00,20.77,20.78,20.75,20.77,13600.0,17.3342,17.3426,17.3176,17.3342,13600.0
2008-03-26 13:35:00,20.77,20.78,20.76,20.77,6400.0,17.3342,17.3426,17.3259,17.3342,6400.0
2008-03-26 13:40:00,20.77,20.78,20.76,20.78,7600.0,17.3342,17.3426,17.3259,17.3426,7600.0
2008-03-26 13:45:00,20.77,20.77,20.75,20.75,9600.0,17.3342,17.3342,17.3176,17.3176,9600.0
2008-03-26 13:50:00,20.75,20.76,20.75,20.75,9800.0,17.3176,17.3259,17.3176,17.3176,9800.0
2008-03-26 13:55:00,20.75,20.75,20.75,20.75,39200.0,17.3176,17.3176,17.3176,17.3176,39200.0
2008-03-26 14:00:00,20.75,20.76,20.75,20.75,10200.0,17.3176,17.3259,17.3176,17.3176,10200.0
2008-03-26 14:05:00,20.75,20.79,20.75,20.79,10600.0,17.3176,17.3509,17.3176,17.3509,10600.0
2008-03-26 14:10:00,20.78,20.78,20.75,20.78,7400.0,17.3426,17.3426,17.3176,17.3426,7400.0
2008-03-26 14:15:00,20.78,20.78,20.75,20.75,7600.0,17.3426,17.3426,17.3176,17.3176,7600.0
2008-03-26 14:20:00,20.76,20.76,20.75,20.76,13200.0,17.3259,17.3259,17.3176,17.3259,13200.0
2008-03-26 14:25:00,20.75,20.76,20.75,20.75,4800.0,17.3176,17.3259,17.3176,17.3176,4800.0
2008-03-26 14:30:00,20.75,20.78,20.75,20.77,5800.0,17.3176,17.3426,17.3176,17.3342,5800.0
2008-03-26 14:35:00,20.77,20.78,20.75,20.76,11800.0,17.3342,17.3426,17.3176,17.3259,11800.0
2008-03-26 14:40:00,20.75,20.75,20.75,20.75,20000.0,17.3176,17.3176,17.3176,17.3176,20000.0
2008-03-26 14:45:00,20.75,20.78,20.75,20.77,12800.0,17.3176,17.3426,17.3176,17.3342,12800.0
2008-03-26 14:50:00,20.78,20.78,20.76,20.77,9400.0,17.3426,17.3426,17.3259,17.3342,9400.0
2008-03-26 14:55:00,20.77,20.79,20.75,20.79,13000.0,17.3342,17.3509,17.3176,17.3509,13000.0
2008-03-26 15:00:00,20.8,20.82,20.79,20.8,11800.0,17.3593,17.376,17.3509,17.3593,11800.0
2008-03-26 15:05:00,20.8,20.8,20.77,20.79,7200.0,17.3593,17.3593,17.3342,17.3509,7200.0
2008-03-26 15:10:00,20.79,20.79,20.75,20.76,14200.0,17.3509,17.3509,17.3176,17.3259,14200.0
2008-03-26 15:15:00,20.77,20.79,20.75,20.75,7800.0,17.3342,17.3509,17.3176,17.3176,7800.0
2008-03-26 15:20:00,20.75,20.77,20.75,20.76,7000.0,17.3176,17.3342,17.3176,17.3259,7000.0
2008-03-26 15:25:00,20.76,20.77,20.75,20.75,17600.0,17.3259,17.3342,17.3176,17.3176,17600.0
2008-03-26 15:30:00,20.75,20.76,20.75,20.76,16200.0,17.3176,17.3259,17.3176,17.3259,16200.0
2008-03-26 15:35:00,20.75,20.76,20.75,20.75,17000.0,17.3176,17.3259,17.3176,17.3176,17000.0
2008-03-26 15:40:00,20.76,20.77,20.75,20.77,20200.0,17.3259,17.3342,17.3176,17.3342,20200.0
2008-03-26 15:45:00,20.76,20.76,20.75,20.75,21600.0,17.3259,17.3259,17.3176,17.3176,21600.0
2008-03-26 15:50:00,20.75,20.8,20.75,20.79,104200.0,17.3176,17.3593,17.3176,17.3509,104200.0
2008-03-26 15:55:00,20.78,20.79,20.74,20.78,57600.0,17.3426,17.3509,17.3092,17.3426,57600.0
2008-03-27 09:30:00,20.6,20.64,20.52,20.57,32200.0,17.1924,17.2257,17.1256,17.1673,32200.0
2008-03-27 09:35:00,20.59,20.63,20.53,20.6,19200.0,17.184,17.2174,17.1339,17.1924,19200.0
2008-03-27 09:40:00,20.61,20.63,20.59,20.61,14800.0,17.2007,17.2174,17.184,17.2007,14800.0
2008-03-27 09:45:00,20.6,20.65,20.6,20.65,15200.0,17.1924,17.2341,17.1924,17.2341,15200.0
2008-03-27 09:50:00,20.65,20.66,20.6,20.63,30400.0,17.2341,17.2424,17.1924,17.2174,30400.0
2008-03-27 09:55:00,20.64,20.64,20.62,20.63,8200.0,17.2257,17.2257,17.2091,17.2174,8200.0
2008-03-27 10:00:00,20.63,20.65,20.62,20.65,8600.0,17.2174,17.2341,17.2091,17.2341,8600.0
2008-03-27 10:05:00,20.65,20.66,20.62,20.63,9000.0,17.2341,17.2424,17.2091,17.2174,9000.0
2008-03-27 10:10:00,20.65,20.67,20.62,20.65,14400.0,17.2341,17.2508,17.2091,17.2341,14400.0
2008-03-27 10:15:00,20.67,20.67,20.62,20.62,7200.0,17.2508,17.2508,17.2091,17.2091,7200.0
2008-03-27 10:20:00,20.64,20.64,20.62,20.63,8800.0,17.2257,17.2257,17.2091,17.2174,8800.0
2008-03-27 10:25:00,20.63,20.66,20.62,20.64,78400.0,17.2174,17.2424,17.2091,17.2257,78400.0
2008-03-27 10:30:00,20.63,20.73,20.63,20.73,11400.0,17.2174,17.3009,17.2174,17.3009,11400.0
2008-03-27 10:35:00,20.72,20.79,20.72,20.78,7400.0,17.2925,17.3509,17.2925,17.3426,7400.0
2008-03-27 10:40:00,20.77,20.79,20.75,20.79,7200.0,17.3342,17.3509,17.3176,17.3509,7200.0
2008-03-27 10:45:00,20.79,20.8,20.76,20.77,7600.0,17.3509,17.3593,17.3259,17.3342,7600.0
2008-03-27 10:50:00,20.77,20.8,20.76,20.79,7800.0,17.3342,17.3593,17.3259,17.3509,7800.0
2008-03-27 10:55:00,20.78,20.8,20.78,20.78,1600.0,17.3426,17.3593,17.3426,17.3426,1600.0
2008-03-27 11:00:00,20.78,20.82,20.78,20.78,6200.0,17.3426,17.376,17.3426,17.3426,6200.0
2008-03-27 11:05:00,20.77,20.77,20.73,20.75,7200.0,17.3342,17.3342,17.3009,17.3176,7200.0
2008-03-27 11:10:00,20.76,20.76,20.73,20.73,4800.0,17.3259,17.3259,17.3009,17.3009,4800.0
2008-03-27 11:15:00,20.73,20.77,20.73,20.76,4000.0,17.3009,17.3342,17.3009,17.3259,4000.0
2008-03-27 11:20:00,20.78,20.79,20.75,20.75,4600.0,17.3426,17.3509,17.3176,17.3176,4600.0
2008-03-27 11:25:00,20.75,20.76,20.74,20.74,2000.0,17.3176,17.3259,17.3092,17.3092,2000.0
2008-03-27 11:30:00,20.74,20.75,20.74,20.75,1600.0,17.3092,17.3176,17.3092,17.3176,1600.0
2008-03-27 11:35:00,20.75,20.76,20.74,20.74,3000.0,17.3176,17.3259,17.3092,17.3092,3000.0
2008-03-27 11:40:00,20.75,20.78,20.74,20.77,8400.0,17.3176,17.3426,17.3092,17.3342,8400.0
2008-03-27 11:45:00,20.77,20.8,20.75,20.77,20600.0,17.3342,17.3593,17.3176,17.3342,20600.0
2008-03-27 11:50:00,20.77,20.79,20.77,20.79,1800.0,17.3342,17.3509,17.3342,17.3509,1800.0
2008-03-27 11:55:00,20.78,20.78,20.76,20.77,1600.0,17.3426,17.3426,17.3259,17.3342,1600.0
2008-03-27 12:00:00,20.76,20.77,20.76,20.77,2000.0,17.3259,17.3342,17.3259,17.3342,2000.0
2008-03-27 12:05:00,20.77,20.77,20.74,20.74,7600.0,17.3342,17.3342,17.3092,17.3092,7600.0
2008-03-27 12:10:00,20.75,20.79,20.74,20.78,20400.0,17.3176,17.3509,17.3092,17.3426,20400.0
2008-03-27 12:15:00,20.78,20.79,20.71,20.73,6200.0,17.3426,17.3509,17.2842,17.3009,6200.0
2008-03-27 12:20:00,20.72,20.73,20.65,20.67,22200.0,17.2925,17.3009,17.2341,17.2508,22200.0
2008-03-27 12:25:00,20.66,20.68,20.65,20.68,17200.0,17.2424,17.2591,17.2341,17.2591,17200.0
2008-03-27 12:30:00,20.68,20.75,20.68,20.75,9600.0,17.2591,17.3176,17.2591,17.3176,9600.0
2008-03-27 12:35:00,20.75,20.78,20.75,20.78,4000.0,17.3176,17.3426,17.3176,17.3426,4000.0
2008-03-27 12:40:00,20.78,20.81,20.78,20.8,4000.0,17.3426,17.3676,17.3426,17.3593,4000.0
2008-03-27 12:45:00,20.8,20.8,20.77,20.77,4000.0,17.3593,17.3593,17.3342,17.3342,4000.0
2008-03-27 12:50:00,20.79,20.79,20.76,20.78,4800.0,17.3509,17.3509,17.3259,17.3426,4800.0
2008-03-27 12:55:00,20.79,20.79,20.75,20.75,4200.0,17.3509,17.3509,17.3176,17.3176,4200.0
2008-03-27 13:00:00,20.75,20.75,20.72,20.72,4000.0,17.3176,17.3176,17.2925,17.2925,4000.0
2008-03-27 13:05:00,20.73,20.75,20.73,20.73,2000.0,17.3009,17.3176,17.3009,17.3009,2000.0
2008-03-27 13:10:00,20.74,20.8,20.74,20.79,10000.0,17.3092,17.3593,17.3092,17.3509,10000.0
2008-03-27 13:15:00,20.78,20.79,20.78,20.78,2600.0,17.3426,17.3509,17.3426,17.3426,2600.0
2008-03-27 13:20:00,20.79,20.79,20.75,20.75,2000.0,17.3509,17.3509,17.3176,17.3176,2000.0
2008-03-27 13:25:00,20.75,20.77,20.75,20.77,3600.0,17.3176,17.3342,17.3176,17.3342,3600.0
2008-03-27 13:30:00,20.76,20.77,20.75,20.75,5800.0,17.3259,17.3342,17.3176,17.3176,5800.0
2008-03-27 13:35:00,20.75,20.78,20.75,20.78,6600.0,17.3176,17.3426,17.3176,17.3426,6600.0
2008-03-27 13:40:00,20.76,20.77,20.75,20.75,2400.0,17.3259,17.3342,17.3176,17.3176,2400.0
2008-03-27 13:45:00,20.75,20.77,20.75,20.77,12400.0,17.3176,17.3342,17.3176,17.3342,12400.0
2008-03-27 13:50:00,20.78,20.78,20.75,20.76,3200.0,17.3426,17.3426,17.3176,17.3259,3200.0
2008-03-27 13:55:00,20.77,20.78,20.77,20.77,2200.0,17.3342,17.3426,17.3342,17.3342,2200.0
2008-03-27 14:00:00,20.76,20.77,20.75,20.75,11600.0,17.3259,17.3342,17.3176,17.3176,11600.0
2008-03-27 14:05:00,20.75,20.78,20.75,20.77,23000.0,17.3176,17.3426,17.3176,17.3342,23000.0
2008-03-27 14:10:00,20.78,20.78,20.76,20.77,4800.0,17.3426,17.3426,17.3259,17.3342,4800.0
2008-03-27 14:15:00,20.75,20.77,20.75,20.75,5800.0,17.3176,17.3342,17.3176,17.3176,5800.0
2008-03-27 14:20:00,20.77,20.77,20.75,20.77,10800.0,17.3342,17.3342,17.3176,17.3342,10800.0
2008-03-27 14:25:00,20.78,20.8,20.78,20.78,1400.0,17.3426,17.3593,17.3426,17.3426,1400.0
2008-03-27 14:30:00,20.79,20.79,20.77,20.77,2200.0,17.3509,17.3509,17.3342,17.3342,2200.0
2008-03-27 14:35:00,20.77,20.79,20.77,20.78,4000.0,17.3342,17.3509,17.3342,17.3426,4000.0
2008-03-27 14:40:00,20.78,20.79,20.76,20.79,5200.0,17.3426,17.3509,17.3259,17.3509,5200.0
2008-03-27 14:45:00,20.78,20.8,20.78,20.79,15400.0,17.3426,17.3593,17.3426,17.3509,15400.0
2008-03-27 14:50:00,20.79,20.81,20.79,20.8,26000.0,17.3509,17.3676,17.3509,17.3593,26000.0
2008-03-27 14:55:00,20.8,20.81,20.79,20.81,8800.0,17.3593,17.3676,17.3509,17.3676,8800.0
2008-03-27 15:00:00,20.8,20.82,20.79,20.8,24000.0,17.3593,17.376,17.3509,17.3593,24000.0
2008-03-27 15:05:00,20.81,20.81,20.77,20.79,23200.0,17.3676,17.3676,17.3342,17.3509,23200.0
2008-03-27 15:10:00,20.78,20.79,20.77,20.78,34000.0,17.3426,17.3509,17.3342,17.3426,34000.0
2008-03-27 15:15:00,20.78,20.79,20.75,20.78,15600.0,17.3426,17.3509,17.3176,17.3426,15600.0
2008-03-27 15:20:00,20.78,20.78,20.75,20.75,26800.0,17.3426,17.3426,17.3176,17.3176,26800.0
2008-03-27 15:25:00,20.75,20.77,20.75,20.75,8800.0,17.3176,17.3342,17.3176,17.3176,8800.0
2008-03-27 15:30:00,20.76,20.77,20.75,20.75,49800.0,17.3259,17.3342,17.3176,17.3176,49800.0
2008-03-27 15:35:00,20.75,20.75,20.75,20.75,171800.0,17.3176,17.3176,17.3176,17.3176,171800.0
2008-03-27 15:40:00,20.75,20.77,20.75,20.75,57800.0,17.3176,17.3342,17.3176,17.3176,57800.0
2008-03-27 15:45:00,20.75,20.76,20.75,20.75,47200.0,17.3176,17.3259,17.3176,17.3176,47200.0
2008-03-27 15:50:00,20.75,20.76,20.69,20.75,95600.0,17.3176,17.3259,17.2675,17.3176,95600.0
2008-03-27 15:55:00,20.75,20.77,20.74,20.74,156800.0,17.3176,17.3342,17.3092,17.3092,156800.0
2008-03-28 09:30:00,21.61,21.61,21.3,21.3,54200.0,18.0353,18.0353,17.7766,17.7766,54200.0
2008-03-28 09:35:00,21.35,21.5,21.31,21.47,27000.0,17.8183,17.9435,17.7849,17.9184,27000.0
2008-03-28 09:40:00,21.46,21.46,21.32,21.35,78400.0,17.9101,17.9101,17.7933,17.8183,78400.0
2008-03-28 09:45:00,21.35,21.35,21.23,21.28,14200.0,17.8183,17.8183,17.7181,17.7599,14200.0
2008-03-28 09:50:00,21.25,21.31,21.23,21.25,22600.0,17.7348,17.7849,17.7181,17.7348,22600.0
2008-03-28 09:55:00,21.24,21.28,21.17,21.18,45200.0,17.7265,17.7599,17.6681,17.6764,45200.0
2008-03-28 10:00:00,21.16,21.23,21.09,21.19,56200.0,17.6597,17.7181,17.6013,17.6848,56200.0
2008-03-28 10:05:00,21.19,21.29,21.19,21.27,18600.0,17.6848,17.7682,17.6848,17.7515,18600.0
2008-03-28 10:10:00,21.32,21.32,21.27,21.27,9400.0,17.7933,17.7933,17.7515,17.7515,9400.0
2008-03-28 10:15:00,21.27,21.27,21.22,21.24,5600.0,17.7515,17.7515,17.7098,17.7265,5600.0
2008-03-28 10:20:00,21.23,21.24,21.23,21.24,6800.0,17.7181,17.7265,17.7181,17.7265,6800.0
2008-03-28 10:25:00,21.24,21.28,21.2,21.21,30400.0,17.7265,17.7599,17.6931,17.7015,30400.0
2008-03-28 10:30:00,21.21,21.22,21.21,21.22,8000.0,17.7015,17.7098,17.7015,17.7098,8000.0
2008-03-28 10:35:00,21.23,21.23,21.18,21.19,11200.0,17.7181,17.7181,17.6764,17.6848,11200.0
2008-03-28 10:40:00,21.18,21.24,21.18,21.22,9400.0,17.6764,17.7265,17.6764,17.7098,9400.0
2008-03-28 10:45:00,21.2,21.27,21.18,21.18,20400.0,17.6931,17.7515,17.6764,17.6764,20400.0
2008-03-28 10:50:00,21.17,21.21,21.13,21.13,31600.0,17.6681,17.7015,17.6347,17.6347,31600.0
2008-03-28 10:55:00,21.13,21.15,21.08,21.11,5400.0,17.6347,17.6514,17.593,17.618,5400.0
2008-03-28 11:00:00,21.15,21.17,21.08,21.13,14400.0,17.6514,17.6681,17.593,17.6347,14400.0
2008-03-28 11:05:00,21.13,21.15,21.12,21.13,6600.0,17.6347,17.6514,17.6263,17.6347,6600.0
2008-03-28 11:10:00,21.11,21.11,21.02,21.03,18200.0,17.618,17.618,17.5429,17.5512,18200.0
2008-03-28 11:15:00,21.05,21.11,21.04,21.11,17800.0,17.5679,17.618,17.5596,17.618,17800.0
2008-03-28 11:20:00,21.11,21.18,21.1,21.15,6400.0,17.618,17.6764,17.6097,17.6514,6400.0
2008-03-28 11:25:00,21.17,21.21,21.17,21.18,2400.0,17.6681,17.7015,17.6681,17.6764,2400.0
2008-03-28 11:30:00,21.2,21.2,21.18,21.19,4400.0,17.6931,17.6931,17.6764,17.6848,4400.0
2008-03-28 11:35:00,21.19,21.2,21.16,21.18,11000.0,17.6848,17.6931,17.6597,17.6764,11000.0
2008-03-28 11:40:00,21.18,21.2,21.15,21.2,21200.0,17.6764,17.6931,17.6514,17.6931,21200.0
2008-03-28 11:45:00,21.2,21.23,21.18,21.21,4400.0,17.6931,17.7181,17.6764,17.7015,4400.0
2008-03-28 11:50:00,21.23,21.25,21.21,21.24,7000.0,17.7181,17.7348,17.7015,17.7265,7000.0
2008-03-28 11:55:00,21.23,21.25,21.23,21.25,9000.0,17.7181,17.7348,17.7181,17.7348,9000.0
2008-03-28 12:00:00,21.25,21.25,21.21,21.22,12400.0,17.7348,17.7348,17.7015,17.7098,12400.0
2008-03-28 12:05:00,21.24,21.25,21.23,21.25,1800.0,17.7265,17.7348,17.7181,17.7348,1800.0
2008-03-28 12:10:00,21.24,21.24,21.2,21.22,10600.0,17.7265,17.7265,17.6931,17.7098,10600.0
2008-03-28 12:15:00,21.23,21.23,21.21,21.22,5200.0,17.7181,17.7181,17.7015,17.7098,5200.0
2008-03-28 12:20:00,21.23,21.23,21.18,21.18,8200.0,17.7181,17.7181,17.6764,17.6764,8200.0
2008-03-28 12:25:00,21.19,21.2,21.18,21.2,4200.0,17.6848,17.6931,17.6764,17.6931,4200.0
2008-03-28 12:30:00,21.19,21.19,21.14,21.14,10000.0,17.6848,17.6848,17.643,17.643,10000.0
2008-03-28 12:35:00,21.15,21.16,21.09,21.11,9800.0,17.6514,17.6597,17.6013,17.618,9800.0
2008-03-28 12:40:00,21.11,21.12,21.07,21.08,22000.0,17.618,17.6263,17.5846,17.593,22000.0
2008-03-28 12:45:00,21.06,21.07,21.0,21.0,3600.0,17.5763,17.5846,17.5262,17.5262,3600.0
2008-03-28 12:50:00,21.02,21.05,21.02,21.03,5600.0,17.5429,17.5679,17.5429,17.5512,5600.0
2008-03-28 12:55:00,21.06,21.09,21.05,21.08,13600.0,17.5763,17.6013,17.5679,17.593,13600.0
2008-03-28 13:00:00,21.08,21.11,21.08,21.1,11800.0,17.593,17.618,17.593,17.6097,11800.0
2008-03-28 13:05:00,21.1,21.13,21.1,21.1,5000.0,17.6097,17.6347,17.6097,17.6097,5000.0
2008-03-28 13:10:00,21.1,21.13,21.1,21.1,4400.0,17.6097,17.6347,17.6097,17.6097,4400.0
2008-03-28 13:15:00,21.1,21.13,21.1,21.13,1200.0,17.6097,17.6347,17.6097,17.6347,1200.0
2008-03-28 13:20:00,21.13,21.15,21.12,21.14,4800.0,17.6347,17.6514,17.6263,17.643,4800.0
2008-03-28 13:25:00,21.12,21.15,21.07,21.07,12600.0,17.6263,17.6514,17.5846,17.5846,12600.0
2008-03-28 13:30:00,21.07,21.1,21.05,21.05,2800.0,17.5846,17.6097,17.5679,17.5679,2800.0
2008-03-28 13:35:00,21.06,21.06,21.03,21.06,3600.0,17.5763,17.5763,17.5512,17.5763,3600.0
2008-03-28 13:40:00,21.04,21.04,21.0,21.0,7600.0,17.5596,17.5596,17.5262,17.5262,7600.0
2008-03-28 13:45:00,20.99,21.0,20.99,21.0,1000.0,17.5178,17.5262,17.5178,17.5262,1000.0
2008-03-28 13:50:00,21.0,21.02,20.98,20.99,7400.0,17.5262,17.5429,17.5095,17.5178,7400.0
2008-03-28 13:55:00,20.99,21.02,20.99,21.0,5600.0,17.5178,17.5429,17.5178,17.5262,5600.0
2008-03-28 14:00:00,21.0,21.0,20.96,21.0,34200.0,17.5262,17.5262,17.4928,17.5262,34200.0
2008-03-28 14:05:00,21.0,21.02,21.0,21.0,2400.0,17.5262,17.5429,17.5262,17.5262,2400.0
2008-03-28 14:10:00,21.01,21.01,20.99,21.0,4200.0,17.5345,17.5345,17.5178,17.5262,4200.0
2008-03-28 14:15:00,21.0,21.03,21.0,21.0,10400.0,17.5262,17.5512,17.5262,17.5262,10400.0
2008-03-28 14:20:00,21.0,21.02,20.97,21.0,13200.0,17.5262,17.5429,17.5012,17.5262,13200.0
2008-03-28 14:25:00,21.0,21.02,21.0,21.02,12200.0,17.5262,17.5429,17.5262,17.5429,12200.0
2008-03-28 14:30:00,21.0,21.03,21.0,21.02,4800.0,17.5262,17.5512,17.5262,17.5429,4800.0
2008-03-28 14:35:00,21.02,21.03,21.0,21.0,5000.0,17.5429,17.5512,17.5262,17.5262,5000.0
2008-03-28 14:40:00,21.0,21.03,21.0,21.01,9000.0,17.5262,17.5512,17.5262,17.5345,9000.0
2008-03-28 14:45:00,21.02,21.04,21.0,21.03,4600.0,17.5429,17.5596,17.5262,17.5512,4600.0
2008-03-28 14:50:00,21.03,21.05,21.03,21.04,4400.0,17.5512,17.5679,17.5512,17.5596,4400.0
2008-03-28 14:55:00,21.03,21.05,21.01,21.04,7600.0,17.5512,17.5679,17.5345,17.5596,7600.0
2008-03-28 15:00:00,21.05,21.05,21.02,21.02,5000.0,17.5679,17.5679,17.5429,17.5429,5000.0
2008-03-28 15:05:00,21.03,21.03,21.02,21.03,22200.0,17.5512,17.5512,17.5429,17.5512,22200.0
2008-03-28 15:10:00,21.03,21.04,21.01,21.01,7000.0,17.5512,17.5596,17.5345,17.5345,7000.0
2008-03-28 15:15:00,21.0,21.0,20.93,20.93,22400.0,17.5262,17.5262,17.4678,17.4678,22400.0
2008-03-28 15:20:00,20.93,20.99,20.93,20.99,10000.0,17.4678,17.5178,17.4678,17.5178,10000.0
2008-03-28 15:25:00,20.98,21.02,20.98,20.99,16200.0,17.5095,17.5429,17.5095,17.5178,16200.0
2008-03-28 15:30:00,20.98,21.0,20.96,20.99,8800.0,17.5095,17.5262,17.4928,17.5178,8800.0
2008-03-28 15:35:00,20.99,21.01,20.95,20.96,27600.0,17.5178,17.5345,17.4845,17.4928,27600.0
2008-03-28 15:40:00,20.97,20.98,20.91,20.92,11000.0,17.5012,17.5095,17.4511,17.4594,11000.0
2008-03-28 15:45:00,20.92,20.92,20.86,20.88,17000.0,17.4594,17.4594,17.4094,17.426,17000.0
2008-03-28 15:50:00,20.86,20.97,20.86,20.97,12400.0,17.4094,17.5012,17.4094,17.5012,12400.0
2008-03-28 15:55:00,20.96,21.0,20.96,21.0,43000.0,17.4928,17.5262,17.4928,17.5262,43000.0
2008-03-31 09:25:00,20.82,20.88,20.82,20.88,3200.0,17.376,17.426,17.376,17.426,3200.0
2008-03-31 09:30:00,20.88,20.88,20.73,20.77,60200.0,17.426,17.426,17.3009,17.3342,60200.0
2008-03-31 09:35:00,20.76,20.83,20.74,20.79,17800.0,17.3259,17.3843,17.3092,17.3509,17800.0
2008-03-31 09:40:00,20.82,20.86,20.82,20.84,21000.0,17.376,17.4094,17.376,17.3927,21000.0
2008-03-31 09:45:00,20.85,20.85,20.83,20.84,15600.0,17.401,17.401,17.3843,17.3927,15600.0
2008-03-31 09:50:00,20.84,20.85,20.79,20.85,13000.0,17.3927,17.401,17.3509,17.401,13000.0
2008-03-31 09:55:00,20.83,20.85,20.81,20.84,9200.0,17.3843,17.401,17.3676,17.3927,9200.0
2008-03-31 10:00:00,20.83,20.85,20.77,20.78,13600.0,17.3843,17.401,17.3342,17.3426,13600.0
2008-03-31 10:05:00,20.78,20.8,20.74,20.78,11400.0,17.3426,17.3593,17.3092,17.3426,11400.0
2008-03-31 10:10:00,20.77,20.79,20.73,20.75,6800.0,17.3342,17.3509,17.3009,17.3176,6800.0
2008-03-31 10:15:00,20.75,20.77,20.75,20.75,9000.0,17.3176,17.3342,17.3176,17.3176,9000.0
2008-03-31 10:20:00,20.75,20.77,20.67,20.68,9200.0,17.3176,17.3342,17.2508,17.2591,9200.0
2008-03-31 10:25:00,20.69,20.69,20.63,20.63,8200.0,17.2675,17.2675,17.2174,17.2174,8200.0
2008-03-31 10:30:00,20.63,20.65,20.63,20.64,10400.0,17.2174,17.2341,17.2174,17.2257,10400.0
2008-03-31 10:35:00,20.64,20.66,20.63,20.66,7600.0,17.2257,17.2424,17.2174,17.2424,7600.0
2008-03-31 10:40:00,20.66,20.66,20.63,20.66,6600.0,17.2424,17.2424,17.2174,17.2424,6600.0
2008-03-31 10:45:00,20.67,20.68,20.63,20.63,8400.0,17.2508,17.2591,17.2174,17.2174,8400.0
2008-03-31 10:50:00,20.63,20.64,20.57,20.61,30600.0,17.2174,17.2257,17.1673,17.2007,30600.0
2008-03-31 10:55:00,20.6,20.64,20.59,20.62,71000.0,17.1924,17.2257,17.184,17.2091,71000.0
2008-03-31 11:00:00,20.64,20.68,20.62,20.63,11000.0,17.2257,17.2591,17.2091,17.2174,11000.0
2008-03-31 11:05:00,20.64,20.65,20.61,20.64,11600.0,17.2257,17.2341,17.2007,17.2257,11600.0
2008-03-31 11:10:00,20.64,20.64,20.62,20.63,10400.0,17.2257,17.2257,17.2091,17.2174,10400.0
2008-03-31 11:15:00,20.63,20.65,20.62,20.64,16200.0,17.2174,17.2341,17.2091,17.2257,16200.0
2008-03-31 11:20:00,20.64,20.71,20.64,20.7,8000.0,17.2257,17.2842,17.2257,17.2758,8000.0
2008-03-31 11:25:00,20.7,20.7,20.69,20.7,5800.0,17.2758,17.2758,17.2675,17.2758,5800.0
2008-03-31 11:30:00,20.7,20.71,20.68,20.7,10600.0,17.2758,17.2842,17.2591,17.2758,10600.0
2008-03-31 11:35:00,20.69,20.7,20.68,20.7,6600.0,17.2675,17.2758,17.2591,17.2758,6600.0
2008-03-31 11:40:00,20.7,20.7,20.69,20.7,8600.0,17.2758,17.2758,17.2675,17.2758,8600.0
2008-03-31 11:45:00,20.7,20.7,20.68,20.69,5600.0,17.2758,17.2758,17.2591,17.2675,5600.0
2008-03-31 11:50:00,20.7,20.75,20.69,20.75,8400.0,17.2758,17.3176,17.2675,17.3176,8400.0
2008-03-31 11:55:00,20.75,20.78,20.74,20.75,19000.0,17.3176,17.3426,17.3092,17.3176,19000.0
2008-03-31 12:00:00,20.75,20.75,20.72,20.75,6400.0,17.3176,17.3176,17.2925,17.3176,6400.0
2008-03-31 12:05:00,20.79,20.79,20.74,20.77,5400.0,17.3509,17.3509,17.3092,17.3342,5400.0
2008-03-31 12:10:00,20.77,20.78,20.77,20.78,3200.0,17.3342,17.3426,17.3342,17.3426,3200.0
2008-03-31 12:15:00,20.78,20.8,20.76,20.77,9400.0,17.3426,17.3593,17.3259,17.3342,9400.0
2008-03-31 12:20:00,20.77,20.78,20.74,20.78,7000.0,17.3342,17.3426,17.3092,17.3426,7000.0
2008-03-31 12:25:00,20.78,20.8,20.72,20.78,23000.0,17.3426,17.3593,17.2925,17.3426,23000.0
2008-03-31 12:30:00,20.78,20.8,20.77,20.8,7600.0,17.3426,17.3593,17.3342,17.3593,7600.0
2008-03-31 12:35:00,20.8,20.8,20.73,20.77,11600.0,17.3593,17.3593,17.3009,17.3342,11600.0
2008-03-31 12:40:00,20.77,20.79,20.72,20.79,8600.0,17.3342,17.3509,17.2925,17.3509,8600.0
2008-03-31 12:45:00,20.78,20.85,20.74,20.85,15000.0,17.3426,17.401,17.3092,17.401,15000.0
2008-03-31 12:50:00,20.86,20.86,20.84,20.84,3800.0,17.4094,17.4094,17.3927,17.3927,3800.0
2008-03-31 12:55:00,20.85,20.92,20.85,20.92,5800.0,17.401,17.4594,17.401,17.4594,5800.0
2008-03-31 13:00:00,20.9,20.92,20.86,20.9,8200.0,17.4427,17.4594,17.4094,17.4427,8200.0
2008-03-31 13:05:00,20.9,20.94,20.9,20.92,8000.0,17.4427,17.4761,17.4427,17.4594,8000.0
2008-03-31 13:10:00,20.92,20.92,20.89,20.9,5600.0,17.4594,17.4594,17.4344,17.4427,5600.0
2008-03-31 13:15:00,20.91,20.97,20.9,20.96,6600.0,17.4511,17.5012,17.4427,17.4928,6600.0
2008-03-31 13:20:00,20.95,20.96,20.93,20.94,7000.0,17.4845,17.4928,17.4678,17.4761,7000.0
2008-03-31 13:25:00,20.94,20.96,20.93,20.95,5400.0,17.4761,17.4928,17.4678,17.4845,5400.0
2008-03-31 13:30:00,20.95,20.98,20.95,20.97,9000.0,17.4845,17.5095,17.4845,17.5012,9000.0
2008-03-31 13:35:00,20.97,20.97,20.92,20.95,12000.0,17.5012,17.5012,17.4594,17.4845,12000.0
2008-03-31 13:40:00,20.95,20.95,20.93,20.95,4400.0,17.4845,17.4845,17.4678,17.4845,4400.0
2008-03-31 13:45:00,20.95,20.95,20.93,20.93,11000.0,17.4845,17.4845,17.4678,17.4678,11000.0
2008-03-31 13:50:00,20.93,20.94,20.93,20.94,6400.0,17.4678,17.4761,17.4678,17.4761,6400.0
2008-03-31 13:55:00,20.95,20.98,20.94,20.95,8400.0,17.4845,17.5095,17.4761,17.4845,8400.0
2008-03-31 14:00:00,20.95,20.95,20.93,20.93,10200.0,17.4845,17.4845,17.4678,17.4678,10200.0
2008-03-31 14:05:00,20.94,20.99,20.94,20.97,29400.0,17.4761,17.5178,17.4761,17.5012,29400.0
2008-03-31 14:10:00,20.96,21.0,20.95,20.97,16000.0,17.4928,17.5262,17.4845,17.5012,16000.0
2008-03-31 14:15:00,20.97,20.99,20.96,20.98,10800.0,17.5012,17.5178,17.4928,17.5095,10800.0
2008-03-31 14:20:00,20.98,20.99,20.97,20.98,10400.0,17.5095,17.5178,17.5012,17.5095,10400.0
2008-03-31 14:25:00,20.99,21.0,20.97,21.0,9800.0,17.5178,17.5262,17.5012,17.5262,9800.0
2008-03-31 14:30:00,20.99,21.0,20.99,21.0,12800.0,17.5178,17.5262,17.5178,17.5262,12800.0
2008-03-31 14:35:00,21.0,21.0,20.99,21.0,8800.0,17.5262,17.5262,17.5178,17.5262,8800.0
2008-03-31 14:40:00,20.99,21.0,20.97,20.97,10600.0,17.5178,17.5262,17.5012,17.5012,10600.0
2008-03-31 14:45:00,20.98,21.0,20.97,20.99,11000.0,17.5095,17.5262,17.5012,17.5178,11000.0
2008-03-31 14:50:00,20.99,20.99,20.93,20.97,10400.0,17.5178,17.5178,17.4678,17.5012,10400.0
2008-03-31 14:55:00,20.97,21.0,20.96,21.0,11000.0,17.5012,17.5262,17.4928,17.5262,11000.0
2008-03-31 15:00:00,21.0,21.0,20.99,21.0,12000.0,17.5262,17.5262,17.5178,17.5262,12000.0
2008-03-31 15:05:00,21.0,21.01,20.99,21.0,13400.0,17.5262,17.5345,17.5178,17.5262,13400.0
2008-03-31 15:10:00,21.0,21.0,20.97,20.99,13800.0,17.5262,17.5262,17.5012,17.5178,13800.0
2008-03-31 15:15:00,20.98,21.06,20.98,21.06,16400.0,17.5095,17.5763,17.5095,17.5763,16400.0
2008-03-31 15:20:00,21.06,21.09,21.05,21.07,23400.0,17.5763,17.6013,17.5679,17.5846,23400.0
2008-03-31 15:25:00,21.09,21.14,21.09,21.1,35200.0,17.6013,17.643,17.6013,17.6097,35200.0
2008-03-31 15:30:00,21.09,21.09,21.01,21.02,17200.0,17.6013,17.6013,17.5345,17.5429,17200.0
2008-03-31 15:35:00,21.02,21.06,21.01,21.02,23800.0,17.5429,17.5763,17.5345,17.5429,23800.0
2008-03-31 15:40:00,21.02,21.08,21.02,21.06,33800.0,17.5429,17.593,17.5429,17.5763,33800.0
2008-03-31 15:45:00,21.06,21.08,21.02,21.03,33400.0,17.5763,17.593,17.5429,17.5512,33400.0
2008-03-31 15:50:00,21.04,21.05,21.0,21.02,42800.0,17.5596,17.5679,17.5262,17.5429,42800.0
2008-03-31 15:55:00,21.02,21.09,21.01,21.06,42200.0,17.5429,17.6013,17.5345,17.5763,42200.0
2008-04-01 09:35:00,21.24,21.25,21.18,21.18,14800.0,17.7265,17.7348,17.6764,17.6764,14800.0
2008-04-01 09:40:00,21.16,21.21,21.16,21.18,14600.0,17.6597,17.7015,17.6597,17.6764,14600.0
2008-04-01 09:45:00,21.19,21.21,21.18,21.21,3600.0,17.6848,17.7015,17.6764,17.7015,3600.0
2008-04-01 09:50:00,21.21,21.26,21.18,21.26,14600.0,17.7015,17.7432,17.6764,17.7432,14600.0
2008-04-01 09:55:00,21.26,21.33,21.25,21.31,6800.0,17.7432,17.8016,17.7348,17.7849,6800.0
2008-04-01 10:00:00,21.34,21.46,21.33,21.46,15800.0,17.81,17.9101,17.8016,17.9101,15800.0
2008-04-01 10:05:00,21.44,21.46,21.41,21.45,12000.0,17.8934,17.9101,17.8684,17.9018,12000.0
2008-04-01 10:10:00,21.46,21.52,21.46,21.5,22800.0,17.9101,17.9602,17.9101,17.9435,22800.0
2008-04-01 10:15:00,21.5,21.58,21.5,21.58,13200.0,17.9435,18.0103,17.9435,18.0103,13200.0
2008-04-01 10:20:00,21.58,21.6,21.57,21.57,17000.0,18.0103,18.0269,18.0019,18.0019,17000.0
2008-04-01 10:25:00,21.57,21.6,21.57,21.6,7200.0,18.0019,18.0269,18.0019,18.0269,7200.0
2008-04-01 10:30:00,21.59,21.6,21.57,21.6,13000.0,18.0186,18.0269,18.0019,18.0269,13000.0
2008-04-01 10:35:00,21.61,21.66,21.55,21.55,29000.0,18.0353,18.077,17.9852,17.9852,29000.0
2008-04-01 10:40:00,21.55,21.58,21.54,21.57,17800.0,17.9852,18.0103,17.9769,18.0019,17800.0
2008-04-01 10:45:00,21.57,21.6,21.56,21.6,5600.0,18.0019,18.0269,17.9936,18.0269,5600.0
2008-04-01 10:50:00,21.6,21.68,21.6,21.68,13400.0,18.0269,18.0937,18.0269,18.0937,13400.0
2008-04-01 10:55:00,21.68,21.77,21.67,21.72,21600.0,18.0937,18.1688,18.0854,18.1271,21600.0
2008-04-01 11:00:00,21.72,21.74,21.7,21.7,12400.0,18.1271,18.1438,18.1104,18.1104,12400.0
2008-04-01 11:05:00,21.7,21.71,21.66,21.66,11400.0,18.1104,18.1187,18.077,18.077,11400.0
2008-04-01 11:10:00,21.66,21.66,21.63,21.63,6200.0,18.077,18.077,18.052,18.052,6200.0
2008-04-01 11:15:00,21.64,21.64,21.61,21.63,7600.0,18.0603,18.0603,18.0353,18.052,7600.0
2008-04-01 11:20:00,21.63,21.63,21.58,21.58,8200.0,18.052,18.052,18.0103,18.0103,8200.0
2008-04-01 11:25:00,21.58,21.61,21.57,21.58,15200.0,18.0103,18.0353,18.0019,18.0103,15200.0
2008-04-01 11:30:00,21.58,21.59,21.55,21.55,8000.0,18.0103,18.0186,17.9852,17.9852,8000.0
2008-04-01 11:35:00,21.56,21.56,21.54,21.56,9400.0,17.9936,17.9936,17.9769,17.9936,9400.0
2008-04-01 11:40:00,21.57,21.59,21.56,21.58,6600.0,18.0019,18.0186,17.9936,18.0103,6600.0
2008-04-01 11:45:00,21.57,21.59,21.5,21.53,25400.0,18.0019,18.0186,17.9435,17.9685,25400.0
2008-04-01 11:50:00,21.54,21.56,21.52,21.56,5200.0,17.9769,17.9936,17.9602,17.9936,5200.0
2008-04-01 11:55:00,21.56,21.6,21.56,21.6,6400.0,17.9936,18.0269,17.9936,18.0269,6400.0
2008-04-01 12:00:00,21.6,21.6,21.59,21.59,7600.0,18.0269,18.0269,18.0186,18.0186,7600.0
2008-04-01 12:05:00,21.6,21.6,21.54,21.54,14400.0,18.0269,18.0269,17.9769,17.9769,14400.0
2008-04-01 12:10:00,21.55,21.6,21.54,21.6,7200.0,17.9852,18.0269,17.9769,18.0269,7200.0
2008-04-01 12:15:00,21.59,21.65,21.59,21.65,6000.0,18.0186,18.0687,18.0186,18.0687,6000.0
2008-04-01 12:20:00,21.65,21.65,21.64,21.65,7400.0,18.0687,18.0687,18.0603,18.0687,7400.0
2008-04-01 12:25:00,21.65,21.71,21.65,21.7,4400.0,18.0687,18.1187,18.0687,18.1104,4400.0
2008-04-01 12:30:00,21.7,21.7,21.66,21.66,9000.0,18.1104,18.1104,18.077,18.077,9000.0
2008-04-01 12:35:00,21.66,21.68,21.66,21.68,2000.0,18.077,18.0937,18.077,18.0937,2000.0
2008-04-01 12:40:00,21.68,21.68,21.66,21.68,4800.0,18.0937,18.0937,18.077,18.0937,4800.0
2008-04-01 12:45:00,21.67,21.68,21.66,21.67,4800.0,18.0854,18.0937,18.077,18.0854,4800.0
2008-04-01 12:50:00,21.68,21.68,21.64,21.64,4400.0,18.0937,18.0937,18.0603,18.0603,4400.0
2008-04-01 12:55:00,21.64,21.66,21.63,21.66,4800.0,18.0603,18.077,18.052,18.077,4800.0
2008-04-01 13:00:00,21.65,21.66,21.64,21.64,5200.0,18.0687,18.077,18.0603,18.0603,5200.0
2008-04-01 13:05:00,21.65,21.65,21.63,21.63,6000.0,18.0687,18.0687,18.052,18.052,6000.0
2008-04-01 13:10:00,21.63,21.63,21.6,21.62,11600.0,18.052,18.052,18.0269,18.0436,11600.0
2008-04-01 13:15:00,21.63,21.64,21.62,21.64,1400.0,18.052,18.0603,18.0436,18.0603,1400.0
2008-04-01 13:20:00,21.63,21.64,21.61,21.63,6400.0,18.052,18.0603,18.0353,18.052,6400.0
2008-04-01 13:25:00,21.63,21.64,21.62,21.63,7800.0,18.052,18.0603,18.0436,18.052,7800.0
2008-04-01 13:30:00,21.63,21.64,21.61,21.61,4600.0,18.052,18.0603,18.0353,18.0353,4600.0
2008-04-01 13:35:00,21.61,21.63,21.61,21.61,5400.0,18.0353,18.052,18.0353,18.0353,5400.0
2008-04-01 13:40:00,21.61,21.65,21.61,21.63,5400.0,18.0353,18.0687,18.0353,18.052,5400.0
2008-04-01 13:45:00,21.65,21.65,21.63,21.63,6600.0,18.0687,18.0687,18.052,18.052,6600.0
2008-04-01 13:50:00,21.64,21.64,21.63,21.64,9600.0,18.0603,18.0603,18.052,18.0603,9600.0
2008-04-01 13:55:00,21.63,21.64,21.62,21.64,9800.0,18.052,18.0603,18.0436,18.0603,9800.0
2008-04-01 14:00:00,21.64,21.64,21.62,21.64,5400.0,18.0603,18.0603,18.0436,18.0603,5400.0
2008-04-01 14:05:00,21.62,21.62,21.58,21.6,11200.0,18.0436,18.0436,18.0103,18.0269,11200.0
2008-04-01 14:10:00,21.59,21.6,21.59,21.59,13600.0,18.0186,18.0269,18.0186,18.0186,13600.0
2008-04-01 14:15:00,21.59,21.6,21.58,21.58,12200.0,18.0186,18.0269,18.0103,18.0103,12200.0
2008-04-01 14:20:00,21.59,21.64,21.59,21.63,10000.0,18.0186,18.0603,18.0186,18.052,10000.0
2008-04-01 14:25:00,21.62,21.64,21.61,21.61,9400.0,18.0436,18.0603,18.0353,18.0353,9400.0
2008-04-01 14:30:00,21.62,21.63,21.58,21.63,15800.0,18.0436,18.052,18.0103,18.052,15800.0
2008-04-01 14:35:00,21.64,21.65,21.62,21.63,14200.0,18.0603,18.0687,18.0436,18.052,14200.0
2008-04-01 14:40:00,21.63,21.63,21.6,21.6,10000.0,18.052,18.052,18.0269,18.0269,10000.0
2008-04-01 14:45:00,21.61,21.61,21.6,21.6,11600.0,18.0353,18.0353,18.0269,18.0269,11600.0
2008-04-01 14:50:00,21.6,21.62,21.59,21.61,10200.0,18.0269,18.0436,18.0186,18.0353,10200.0
2008-04-01 14:55:00,21.62,21.63,21.59,21.59,6600.0,18.0436,18.052,18.0186,18.0186,6600.0
2008-04-01 15:00:00,21.58,21.6,21.58,21.59,19400.0,18.0103,18.0269,18.0103,18.0186,19400.0
2008-04-01 15:05:00,21.6,21.65,21.6,21.63,16800.0,18.0269,18.0687,18.0269,18.052,16800.0
2008-04-01 15:10:00,21.65,21.65,21.63,21.65,7200.0,18.0687,18.0687,18.052,18.0687,7200.0
2008-04-01 15:15:00,21.63,21.65,21.61,21.63,17000.0,18.052,18.0687,18.0353,18.052,17000.0
2008-04-01 15:20:00,21.64,21.65,21.61,21.61,16000.0,18.0603,18.0687,18.0353,18.0353,16000.0
2008-04-01 15:25:00,21.61,21.63,21.59,21.6,5400.0,18.0353,18.052,18.0186,18.0269,5400.0
2008-04-01 15:30:00,21.6,21.65,21.6,21.63,16200.0,18.0269,18.0687,18.0269,18.052,16200.0
2008-04-01 15:35:00,21.63,21.65,21.61,21.64,20000.0,18.052,18.0687,18.0353,18.0603,20000.0
2008-04-01 15:40:00,21.63,21.71,21.63,21.71,36000.0,18.052,18.1187,18.052,18.1187,36000.0
2008-04-01 15:45:00,21.69,21.72,21.69,21.69,33400.0,18.1021,18.1271,18.1021,18.1021,33400.0
2008-04-01 15:50:00,21.7,21.8,21.7,21.78,56200.0,18.1104,18.1939,18.1104,18.1772,56200.0
2008-04-01 15:55:00,21.8,21.84,21.76,21.79,69800.0,18.1939,18.2272,18.1605,18.1855,69800.0
2008-04-02 09:30:00,21.65,21.65,21.65,21.65,400.0,18.0687,18.0687,18.0687,18.0687,400.0
2008-04-02 09:35:00,21.73,21.75,21.65,21.7,35400.0,18.1354,18.1521,18.0687,18.1104,35400.0
2008-04-02 09:40:00,21.68,21.7,21.66,21.67,12200.0,18.0937,18.1104,18.077,18.0854,12200.0
2008-04-02 09:45:00,21.66,21.73,21.65,21.7,22600.0,18.077,18.1354,18.0687,18.1104,22600.0
2008-04-02 09:50:00,21.7,21.7,21.64,21.65,16400.0,18.1104,18.1104,18.0603,18.0687,16400.0
2008-04-02 09:55:00,21.68,21.68,21.57,21.57,10800.0,18.0937,18.0937,18.0019,18.0019,10800.0
2008-04-02 10:00:00,21.58,21.59,21.53,21.57,25000.0,18.0103,18.0186,17.9685,18.0019,25000.0
2008-04-02 10:05:00,21.57,21.61,21.57,21.61,11200.0,18.0019,18.0353,18.0019,18.0353,11200.0
2008-04-02 10:10:00,21.62,21.64,21.61,21.63,13200.0,18.0436,18.0603,18.0353,18.052,13200.0
2008-04-02 10:15:00,21.63,21.65,21.63,21.65,14000.0,18.052,18.0687,18.052,18.0687,14000.0
2008-04-02 10:20:00,21.64,21.65,21.64,21.65,20600.0,18.0603,18.0687,18.0603,18.0687,20600.0
2008-04-02 10:25:00,21.65,21.66,21.64,21.64,16600.0,18.0687,18.077,18.0603,18.0603,16600.0
2008-04-02 10:30:00,21.66,21.66,21.65,21.66,13400.0,18.077,18.077,18.0687,18.077,13400.0
2008-04-02 10:35:00,21.66,21.67,21.66,21.67,10000.0,18.077,18.0854,18.077,18.0854,10000.0
2008-04-02 10:40:00,21.67,21.71,21.66,21.67,19200.0,18.0854,18.1187,18.077,18.0854,19200.0
2008-04-02 10:45:00,21.69,21.73,21.68,21.73,8200.0,18.1021,18.1354,18.0937,18.1354,8200.0
2008-04-02 10:50:00,21.74,21.74,21.73,21.74,5600.0,18.1438,18.1438,18.1354,18.1438,5600.0
2008-04-02 10:55:00,21.74,21.75,21.72,21.72,8800.0,18.1438,18.1521,18.1271,18.1271,8800.0
2008-04-02 11:00:00,21.71,21.75,21.7,21.75,9200.0,18.1187,18.1521,18.1104,18.1521,9200.0
2008-04-02 11:05:00,21.75,21.75,21.73,21.75,5600.0,18.1521,18.1521,18.1354,18.1521,5600.0
2008-04-02 11:10:00,21.75,21.88,21.75,21.88,17600.0,18.1521,18.2606,18.1521,18.2606,17600.0
2008-04-02 11:15:00,21.88,21.89,21.85,21.85,10600.0,18.2606,18.269,18.2356,18.2356,10600.0
2008-04-02 11:20:00,21.88,21.88,21.8,21.81,10000.0,18.2606,18.2606,18.1939,18.2022,10000.0
2008-04-02 11:25:00,21.82,21.82,21.79,21.79,12200.0,18.2106,18.2106,18.1855,18.1855,12200.0
2008-04-02 11:30:00,21.79,21.85,21.79,21.85,8200.0,18.1855,18.2356,18.1855,18.2356,8200.0
2008-04-02 11:35:00,21.85,21.95,21.85,21.95,5200.0,18.2356,18.319,18.2356,18.319,5200.0
2008-04-02 11:40:00,21.95,21.97,21.95,21.97,2400.0,18.319,18.3357,18.319,18.3357,2400.0
2008-04-02 11:45:00,21.96,21.99,21.96,21.99,6200.0,18.3274,18.3524,18.3274,18.3524,6200.0
2008-04-02 11:50:00,21.98,22.0,21.9,21.91,17600.0,18.3441,18.3608,18.2773,18.2857,17600.0
2008-04-02 11:55:00,21.91,21.91,21.88,21.88,6600.0,18.2857,18.2857,18.2606,18.2606,6600.0
2008-04-02 12:00:00,21.88,21.93,21.88,21.93,7800.0,18.2606,18.3024,18.2606,18.3024,7800.0
2008-04-02 12:05:00,21.92,21.94,21.92,21.94,9400.0,18.294,18.3107,18.294,18.3107,9400.0
2008-04-02 12:10:00,21.94,21.94,21.88,21.88,8200.0,18.3107,18.3107,18.2606,18.2606,8200.0
2008-04-02 12:15:00,21.88,21.88,21.86,21.88,2600.0,18.2606,18.2606,18.2439,18.2606,2600.0
2008-04-02 12:20:00,21.88,21.91,21.88,21.91,11400.0,18.2606,18.2857,18.2606,18.2857,11400.0
2008-04-02 12:25:00,21.9,21.92,21.9,21.91,5800.0,18.2773,18.294,18.2773,18.2857,5800.0
2008-04-02 12:30:00,21.91,21.93,21.89,21.93,11800.0,18.2857,18.3024,18.269,18.3024,11800.0
2008-04-02 12:35:00,21.93,21.93,21.86,21.91,16800.0,18.3024,18.3024,18.2439,18.2857,16800.0
2008-04-02 12:40:00,21.91,21.92,21.88,21.91,11600.0,18.2857,18.294,18.2606,18.2857,11600.0
2008-04-02 12:45:00,21.91,21.93,21.87,21.91,11600.0,18.2857,18.3024,18.2523,18.2857,11600.0
2008-04-02 12:50:00,21.93,21.93,21.88,21.92,17200.0,18.3024,18.3024,18.2606,18.294,17200.0
2008-04-02 12:55:00,21.92,21.96,21.89,21.92,18800.0,18.294,18.3274,18.269,18.294,18800.0
2008-04-02 13:00:00,21.93,21.93,21.9,21.91,14800.0,18.3024,18.3024,18.2773,18.2857,14800.0
2008-04-02 13:05:00,21.91,21.91,21.86,21.86,10200.0,18.2857,18.2857,18.2439,18.2439,10200.0
2008-04-02 13:10:00,21.85,21.85,21.82,21.83,11600.0,18.2356,18.2356,18.2106,18.2189,11600.0
2008-04-02 13:15:00,21.83,21.83,21.82,21.82,7400.0,18.2189,18.2189,18.2106,18.2106,7400.0
2008-04-02 13:20:00,21.81,21.83,21.81,21.83,3400.0,18.2022,18.2189,18.2022,18.2189,3400.0
2008-04-02 13:25:00,21.83,21.91,21.83,21.91,6400.0,18.2189,18.2857,18.2189,18.2857,6400.0
2008-04-02 13:30:00,21.91,22.0,21.91,22.0,18600.0,18.2857,18.3608,18.2857,18.3608,18600.0
2008-04-02 13:35:00,21.99,22.0,21.97,21.99,12200.0,18.3524,18.3608,18.3357,18.3524,12200.0
2008-04-02 13:40:00,21.99,22.0,21.97,21.98,16400.0,18.3524,18.3608,18.3357,18.3441,16400.0
2008-04-02 13:45:00,21.99,22.03,21.99,22.03,17000.0,18.3524,18.3858,18.3524,18.3858,17000.0
2008-04-02 13:50:00,22.04,22.04,22.0,22.03,13000.0,18.3942,18.3942,18.3608,18.3858,13000.0
2008-04-02 13:55:00,22.04,22.08,22.03,22.08,10800.0,18.3942,18.4275,18.3858,18.4275,10800.0
2008-04-02 14:00:00,22.07,22.07,22.0,22.03,10800.0,18.4192,18.4192,18.3608,18.3858,10800.0
2008-04-02 14:05:00,22.04,22.05,22.02,22.02,7200.0,18.3942,18.4025,18.3775,18.3775,7200.0
2008-04-02 14:10:00,22.03,22.06,22.01,22.03,9400.0,18.3858,18.4109,18.3691,18.3858,9400.0
2008-04-02 14:15:00,22.04,22.06,22.03,22.03,16400.0,18.3942,18.4109,18.3858,18.3858,16400.0
2008-04-02 14:20:00,22.04,22.04,21.99,21.99,6400.0,18.3942,18.3942,18.3524,18.3524,6400.0
2008-04-02 14:25:00,21.99,22.01,21.99,21.99,6600.0,18.3524,18.3691,18.3524,18.3524,6600.0
2008-04-02 14:30:00,22.0,22.0,21.96,21.98,7800.0,18.3608,18.3608,18.3274,18.3441,7800.0
2008-04-02 14:35:00,21.96,21.97,21.92,21.95,14400.0,18.3274,18.3357,18.294,18.319,14400.0
2008-04-02 14:40:00,21.95,21.98,21.95,21.96,3000.0,18.319,18.3441,18.319,18.3274,3000.0
2008-04-02 14:45:00,21.96,21.97,21.93,21.93,6000.0,18.3274,18.3357,18.3024,18.3024,6000.0
2008-04-02 14:50:00,21.91,21.91,21.9,21.9,8600.0,18.2857,18.2857,18.2773,18.2773,8600.0
2008-04-02 14:55:00,21.91,21.92,21.9,21.91,3800.0,18.2857,18.294,18.2773,18.2857,3800.0
2008-04-02 15:00:00,21.91,21.91,21.83,21.83,12200.0,18.2857,18.2857,18.2189,18.2189,12200.0
2008-04-02 15:05:00,21.82,21.84,21.79,21.81,8200.0,18.2106,18.2272,18.1855,18.2022,8200.0
2008-04-02 15:10:00,21.84,21.87,21.82,21.87,12800.0,18.2272,18.2523,18.2106,18.2523,12800.0
2008-04-02 15:15:00,21.87,21.89,21.86,21.89,5400.0,18.2523,18.269,18.2439,18.269,5400.0
2008-04-02 15:20:00,21.89,21.9,21.87,21.88,13400.0,18.269,18.2773,18.2523,18.2606,13400.0
2008-04-02 15:25:00,21.87,21.89,21.86,21.88,6200.0,18.2523,18.269,18.2439,18.2606,6200.0
2008-04-02 15:30:00,21.88,21.89,21.86,21.87,7800.0,18.2606,18.269,18.2439,18.2523,7800.0
2008-04-02 15:35:00,21.87,21.88,21.82,21.84,16800.0,18.2523,18.2606,18.2106,18.2272,16800.0
2008-04-02 15:40:00,21.84,21.85,21.84,21.85,7800.0,18.2272,18.2356,18.2272,18.2356,7800.0
2008-04-02 15:45:00,21.85,21.85,21.8,21.82,25400.0,18.2356,18.2356,18.1939,18.2106,25400.0
2008-04-02 15:50:00,21.83,21.88,21.82,21.86,29400.0,18.2189,18.2606,18.2106,18.2439,29400.0
2008-04-02 15:55:00,21.85,21.9,21.85,21.86,44600.0,18.2356,18.2773,18.2356,18.2439,44600.0
2008-04-03 09:30:00,21.99,22.09,21.99,22.09,27800.0,18.3524,18.4359,18.3524,18.4359,27800.0
2008-04-03 09:35:00,22.13,22.22,22.11,22.21,11800.0,18.4693,18.5444,18.4526,18.536,11800.0
2008-04-03 09:40:00,22.21,22.25,22.19,22.24,26600.0,18.536,18.5694,18.5193,18.5611,26600.0
2008-04-03 09:45:00,22.24,22.32,22.22,22.29,12200.0,18.5611,18.6278,18.5444,18.6028,12200.0
2008-04-03 09:50:00,22.3,22.45,22.29,22.42,29600.0,18.6112,18.7363,18.6028,18.7113,29600.0
2008-04-03 09:55:00,22.42,22.44,22.4,22.44,15800.0,18.7113,18.728,18.6946,18.728,15800.0
2008-04-03 10:00:00,22.48,22.58,22.48,22.49,28800.0,18.7614,18.8448,18.7614,18.7697,28800.0
2008-04-03 10:05:00,22.47,22.57,22.45,22.5,15400.0,18.753,18.8365,18.7363,18.7781,15400.0
2008-04-03 10:10:00,22.49,22.58,22.46,22.52,29800.0,18.7697,18.8448,18.7447,18.7948,29800.0
2008-04-03 10:15:00,22.5,22.52,22.43,22.43,19400.0,18.7781,18.7948,18.7196,18.7196,19400.0
2008-04-03 10:20:00,22.42,22.44,22.41,22.41,15600.0,18.7113,18.728,18.703,18.703,15600.0
2008-04-03 10:25:00,22.41,22.43,22.36,22.36,23000.0,18.703,18.7196,18.6612,18.6612,23000.0
2008-04-03 10:30:00,22.38,22.38,22.35,22.36,12200.0,18.6779,18.6779,18.6529,18.6612,12200.0
2008-04-03 10:35:00,22.36,22.36,22.3,22.33,13800.0,18.6612,18.6612,18.6112,18.6362,13800.0
2008-04-03 10:40:00,22.32,22.35,22.3,22.32,16600.0,18.6278,18.6529,18.6112,18.6278,16600.0
2008-04-03 10:45:00,22.34,22.35,22.31,22.33,9400.0,18.6445,18.6529,18.6195,18.6362,9400.0
2008-04-03 10:50:00,22.33,22.35,22.28,22.3,10800.0,18.6362,18.6529,18.5945,18.6112,10800.0
2008-04-03 10:55:00,22.31,22.31,22.27,22.29,12000.0,18.6195,18.6195,18.5861,18.6028,12000.0
2008-04-03 11:00:00,22.29,22.31,22.28,22.31,17400.0,18.6028,18.6195,18.5945,18.6195,17400.0
2008-04-03 11:05:00,22.33,22.33,22.26,22.29,18200.0,18.6362,18.6362,18.5778,18.6028,18200.0
2008-04-03 11:10:00,22.27,22.3,22.27,22.29,10600.0,18.5861,18.6112,18.5861,18.6028,10600.0
2008-04-03 11:15:00,22.29,22.33,22.28,22.31,12800.0,18.6028,18.6362,18.5945,18.6195,12800.0
2008-04-03 11:20:00,22.31,22.36,22.29,22.35,14000.0,18.6195,18.6612,18.6028,18.6529,14000.0
2008-04-03 11:25:00,22.35,22.35,22.33,22.33,9600.0,18.6529,18.6529,18.6362,18.6362,9600.0
2008-04-03 11:30:00,22.33,22.35,22.33,22.33,13000.0,18.6362,18.6529,18.6362,18.6362,13000.0
2008-04-03 11:35:00,22.33,22.33,22.33,22.33,4600.0,18.6362,18.6362,18.6362,18.6362,4600.0
2008-04-03 11:40:00,22.33,22.36,22.33,22.35,13400.0,18.6362,18.6612,18.6362,18.6529,13400.0
2008-04-03 11:45:00,22.34,22.36,22.33,22.34,9800.0,18.6445,18.6612,18.6362,18.6445,9800.0
2008-04-03 11:50:00,22.34,22.34,22.33,22.34,2800.0,18.6445,18.6445,18.6362,18.6445,2800.0
2008-04-03 11:55:00,22.33,22.37,22.33,22.35,7800.0,18.6362,18.6696,18.6362,18.6529,7800.0
2008-04-03 12:00:00,22.35,22.38,22.34,22.38,11800.0,18.6529,18.6779,18.6445,18.6779,11800.0
2008-04-03 12:05:00,22.38,22.38,22.36,22.38,12000.0,18.6779,18.6779,18.6612,18.6779,12000.0
2008-04-03 12:10:00,22.38,22.38,22.35,22.36,9600.0,18.6779,18.6779,18.6529,18.6612,9600.0
2008-04-03 12:15:00,22.36,22.36,22.35,22.36,5200.0,18.6612,18.6612,18.6529,18.6612,5200.0
2008-04-03 12:20:00,22.36,22.38,22.35,22.37,13400.0,18.6612,18.6779,18.6529,18.6696,13400.0
2008-04-03 12:25:00,22.38,22.38,22.36,22.38,6200.0,18.6779,18.6779,18.6612,18.6779,6200.0
2008-04-03 12:30:00,22.38,22.39,22.37,22.39,17400.0,18.6779,18.6863,18.6696,18.6863,17400.0
2008-04-03 12:35:00,22.39,22.44,22.39,22.44,10200.0,18.6863,18.728,18.6863,18.728,10200.0
2008-04-03 12:40:00,22.46,22.49,22.46,22.49,9800.0,18.7447,18.7697,18.7447,18.7697,9800.0
2008-04-03 12:45:00,22.48,22.49,22.43,22.44,18000.0,18.7614,18.7697,18.7196,18.728,18000.0
2008-04-03 12:50:00,22.44,22.45,22.42,22.44,4600.0,18.728,18.7363,18.7113,18.728,4600.0
2008-04-03 12:55:00,22.45,22.5,22.44,22.49,68200.0,18.7363,18.7781,18.728,18.7697,68200.0
2008-04-03 13:00:00,22.48,22.5,22.48,22.48,6200.0,18.7614,18.7781,18.7614,18.7614,6200.0
2008-04-03 13:05:00,22.48,22.49,22.47,22.47,4400.0,18.7614,18.7697,18.753,18.753,4400.0
2008-04-03 13:10:00,22.46,22.5,22.46,22.49,12000.0,18.7447,18.7781,18.7447,18.7697,12000.0
2008-04-03 13:15:00,22.49,22.5,22.48,22.48,10400.0,18.7697,18.7781,18.7614,18.7614,10400.0
2008-04-03 13:20:00,22.48,22.48,22.46,22.47,13400.0,18.7614,18.7614,18.7447,18.753,13400.0
2008-04-03 13:25:00,22.48,22.49,22.46,22.48,14200.0,18.7614,18.7697,18.7447,18.7614,14200.0
2008-04-03 13:30:00,22.48,22.48,22.47,22.48,4000.0,18.7614,18.7614,18.753,18.7614,4000.0
2008-04-03 13:35:00,22.48,22.48,22.42,22.43,15000.0,18.7614,18.7614,18.7113,18.7196,15000.0
2008-04-03 13:40:00,22.42,22.42,22.38,22.41,13200.0,18.7113,18.7113,18.6779,18.703,13200.0
2008-04-03 13:45:00,22.41,22.41,22.4,22.41,7800.0,18.703,18.703,18.6946,18.703,7800.0
2008-04-03 13:50:00,22.41,22.42,22.35,22.38,18200.0,18.703,18.7113,18.6529,18.6779,18200.0
2008-04-03 13:55:00,22.38,22.39,22.35,22.35,11400.0,18.6779,18.6863,18.6529,18.6529,11400.0
2008-04-03 14:00:00,22.36,22.4,22.36,22.4,5400.0,18.6612,18.6946,18.6612,18.6946,5400.0
2008-04-03 14:05:00,22.4,22.41,22.4,22.4,11200.0,18.6946,18.703,18.6946,18.6946,11200.0
2008-04-03 14:10:00,22.41,22.41,22.38,22.39,11200.0,18.703,18.703,18.6779,18.6863,11200.0
2008-04-03 14:15:00,22.4,22.4,22.33,22.34,13600.0,18.6946,18.6946,18.6362,18.6445,13600.0
2008-04-03 14:20:00,22.35,22.38,22.34,22.36,8400.0,18.6529,18.6779,18.6445,18.6612,8400.0
2008-04-03 14:25:00,22.36,22.36,22.35,22.36,11000.0,18.6612,18.6612,18.6529,18.6612,11000.0
2008-04-03 14:30:00,22.36,22.36,22.33,22.36,16000.0,18.6612,18.6612,18.6362,18.6612,16000.0
2008-04-03 14:35:00,22.36,22.36,22.32,22.32,15800.0,18.6612,18.6612,18.6278,18.6278,15800.0
2008-04-03 14:40:00,22.32,22.33,22.31,22.33,7000.0,18.6278,18.6362,18.6195,18.6362,7000.0
2008-04-03 14:45:00,22.33,22.35,22.31,22.32,10000.0,18.6362,18.6529,18.6195,18.6278,10000.0
2008-04-03 14:50:00,22.33,22.35,22.32,22.33,14200.0,18.6362,18.6529,18.6278,18.6362,14200.0
2008-04-03 14:55:00,22.33,22.36,22.33,22.35,10000.0,18.6362,18.6612,18.6362,18.6529,10000.0
2008-04-03 15:00:00,22.35,22.36,22.28,22.29,33800.0,18.6529,18.6612,18.5945,18.6028,33800.0
2008-04-03 15:05:00,22.29,22.3,22.28,22.3,16400.0,18.6028,18.6112,18.5945,18.6112,16400.0
2008-04-03 15:10:00,22.3,22.3,22.29,22.3,11800.0,18.6112,18.6112,18.6028,18.6112,11800.0
2008-04-03 15:15:00,22.3,22.3,22.28,22.29,13800.0,18.6112,18.6112,18.5945,18.6028,13800.0
2008-04-03 15:20:00,22.28,22.32,22.28,22.32,12400.0,18.5945,18.6278,18.5945,18.6278,12400.0
2008-04-03 15:25:00,22.32,22.32,22.25,22.25,32200.0,18.6278,18.6278,18.5694,18.5694,32200.0
2008-04-03 15:30:00,22.25,22.31,22.25,22.31,22400.0,18.5694,18.6195,18.5694,18.6195,22400.0
2008-04-03 15:35:00,22.31,22.36,22.3,22.35,51600.0,18.6195,18.6612,18.6112,18.6529,51600.0
2008-04-03 15:40:00,22.36,22.38,22.34,22.35,24200.0,18.6612,18.6779,18.6445,18.6529,24200.0
2008-04-03 15:45:00,22.35,22.36,22.31,22.31,30600.0,18.6529,18.6612,18.6195,18.6195,30600.0
2008-04-03 15:50:00,22.31,22.33,22.29,22.33,46200.0,18.6195,18.6362,18.6028,18.6362,46200.0
2008-04-03 15:55:00,22.33,22.39,22.32,22.34,66600.0,18.6362,18.6863,18.6278,18.6445,66600.0
2008-04-04 09:30:00,22.37,22.41,22.29,22.41,12600.0,18.6696,18.703,18.6028,18.703,12600.0
2008-04-04 09:35:00,22.46,22.5,22.43,22.45,7800.0,18.7447,18.7781,18.7196,18.7363,7800.0
2008-04-04 09:40:00,22.41,22.44,22.39,22.43,4000.0,18.703,18.728,18.6863,18.7196,4000.0
2008-04-04 09:45:00,22.41,22.49,22.41,22.45,19600.0,18.703,18.7697,18.703,18.7363,19600.0
2008-04-04 09:50:00,22.43,22.46,22.35,22.46,13200.0,18.7196,18.7447,18.6529,18.7447,13200.0
2008-04-04 09:55:00,22.46,22.48,22.42,22.46,21400.0,18.7447,18.7614,18.7113,18.7447,21400.0
2008-04-04 10:00:00,22.43,22.48,22.41,22.47,12800.0,18.7196,18.7614,18.703,18.753,12800.0
2008-04-04 10:05:00,22.47,22.47,22.36,22.39,16600.0,18.753,18.753,18.6612,18.6863,16600.0
2008-04-04 10:10:00,22.38,22.4,22.35,22.39,7400.0,18.6779,18.6946,18.6529,18.6863,7400.0
2008-04-04 10:15:00,22.39,22.4,22.36,22.39,13200.0,18.6863,18.6946,18.6612,18.6863,13200.0
2008-04-04 10:20:00,22.37,22.4,22.36,22.4,5600.0,18.6696,18.6946,18.6612,18.6946,5600.0
2008-04-04 10:25:00,22.4,22.41,22.38,22.41,15400.0,18.6946,18.703,18.6779,18.703,15400.0
2008-04-04 10:30:00,22.4,22.42,22.37,22.41,13000.0,18.6946,18.7113,18.6696,18.703,13000.0
2008-04-04 10:35:00,22.43,22.43,22.4,22.41,13000.0,18.7196,18.7196,18.6946,18.703,13000.0
2008-04-04 10:40:00,22.41,22.5,22.41,22.5,7800.0,18.703,18.7781,18.703,18.7781,7800.0
2008-04-04 10:45:00,22.5,22.53,22.5,22.52,8400.0,18.7781,18.8031,18.7781,18.7948,8400.0
2008-04-04 10:50:00,22.52,22.53,22.49,22.52,15800.0,18.7948,18.8031,18.7697,18.7948,15800.0
2008-04-04 10:55:00,22.52,22.52,22.49,22.49,18000.0,18.7948,18.7948,18.7697,18.7697,18000.0
2008-04-04 11:00:00,22.49,22.56,22.49,22.55,15000.0,18.7697,18.8281,18.7697,18.8198,15000.0
2008-04-04 11:05:00,22.55,22.55,22.52,22.53,12200.0,18.8198,18.8198,18.7948,18.8031,12200.0
2008-04-04 11:10:00,22.53,22.53,22.5,22.53,14600.0,18.8031,18.8031,18.7781,18.8031,14600.0
2008-04-04 11:15:00,22.52,22.54,22.5,22.52,8800.0,18.7948,18.8114,18.7781,18.7948,8800.0
2008-04-04 11:20:00,22.52,22.52,22.5,22.5,9200.0,18.7948,18.7948,18.7781,18.7781,9200.0
2008-04-04 11:25:00,22.5,22.53,22.5,22.53,16000.0,18.7781,18.8031,18.7781,18.8031,16000.0
2008-04-04 11:30:00,22.53,22.54,22.52,22.53,8000.0,18.8031,18.8114,18.7948,18.8031,8000.0
2008-04-04 11:35:00,22.53,22.56,22.53,22.56,4600.0,18.8031,18.8281,18.8031,18.8281,4600.0
2008-04-04 11:40:00,22.55,22.56,22.49,22.5,10800.0,18.8198,18.8281,18.7697,18.7781,10800.0
2008-04-04 11:45:00,22.5,22.52,22.47,22.52,10000.0,18.7781,18.7948,18.753,18.7948,10000.0
2008-04-04 11:50:00,22.52,22.52,22.5,22.52,2000.0,18.7948,18.7948,18.7781,18.7948,2000.0
2008-04-04 11:55:00,22.51,22.52,22.5,22.5,7800.0,18.7864,18.7948,18.7781,18.7781,7800.0
2008-04-04 12:00:00,22.5,22.52,22.5,22.52,6400.0,18.7781,18.7948,18.7781,18.7948,6400.0
2008-04-04 12:05:00,22.52,22.53,22.51,22.53,10000.0,18.7948,18.8031,18.7864,18.8031,10000.0
2008-04-04 12:10:00,22.53,22.56,22.53,22.56,7400.0,18.8031,18.8281,18.8031,18.8281,7400.0
2008-04-04 12:15:00,22.55,22.59,22.55,22.58,9200.0,18.8198,18.8532,18.8198,18.8448,9200.0
2008-04-04 12:20:00,22.58,22.59,22.57,22.59,6400.0,18.8448,18.8532,18.8365,18.8532,6400.0
2008-04-04 12:25:00,22.59,22.6,22.57,22.58,10200.0,18.8532,18.8615,18.8365,18.8448,10200.0
2008-04-04 12:30:00,22.58,22.61,22.58,22.6,5200.0,18.8448,18.8699,18.8448,18.8615,5200.0
2008-04-04 12:35:00,22.6,22.61,22.6,22.61,5000.0,18.8615,18.8699,18.8615,18.8699,5000.0
2008-04-04 12:40:00,22.6,22.61,22.6,22.61,7400.0,18.8615,18.8699,18.8615,18.8699,7400.0
2008-04-04 12:45:00,22.61,22.61,22.6,22.6,9000.0,18.8699,18.8699,18.8615,18.8615,9000.0
2008-04-04 12:50:00,22.6,22.61,22.59,22.61,8600.0,18.8615,18.8699,18.8532,18.8699,8600.0
2008-04-04 12:55:00,22.6,22.63,22.6,22.62,6200.0,18.8615,18.8866,18.8615,18.8782,6200.0
2008-04-04 13:00:00,22.63,22.66,22.63,22.66,5800.0,18.8866,18.9116,18.8866,18.9116,5800.0
2008-04-04 13:05:00,22.65,22.66,22.62,22.64,6400.0,18.9033,18.9116,18.8782,18.8949,6400.0
2008-04-04 13:10:00,22.65,22.66,22.61,22.61,8600.0,18.9033,18.9116,18.8699,18.8699,8600.0
2008-04-04 13:15:00,22.63,22.63,22.61,22.62,3600.0,18.8866,18.8866,18.8699,18.8782,3600.0
2008-04-04 13:20:00,22.62,22.66,22.61,22.64,9600.0,18.8782,18.9116,18.8699,18.8949,9600.0
2008-04-04 13:25:00,22.65,22.66,22.64,22.65,5800.0,18.9033,18.9116,18.8949,18.9033,5800.0
2008-04-04 13:30:00,22.65,22.66,22.65,22.66,5800.0,18.9033,18.9116,18.9033,18.9116,5800.0
2008-04-04 13:35:00,22.66,22.67,22.65,22.66,4800.0,18.9116,18.9199,18.9033,18.9116,4800.0
2008-04-04 13:40:00,22.65,22.65,22.59,22.61,6000.0,18.9033,18.9033,18.8532,18.8699,6000.0
2008-04-04 13:45:00,22.61,22.64,22.6,22.64,7400.0,18.8699,18.8949,18.8615,18.8949,7400.0
2008-04-04 13:50:00,22.64,22.64,22.61,22.61,6800.0,18.8949,18.8949,18.8699,18.8699,6800.0
2008-04-04 13:55:00,22.63,22.63,22.6,22.6,5000.0,18.8866,18.8866,18.8615,18.8615,5000.0
2008-04-04 14:00:00,22.62,22.63,22.62,22.63,4000.0,18.8782,18.8866,18.8782,18.8866,4000.0
2008-04-04 14:05:00,22.62,22.62,22.57,22.58,6200.0,18.8782,18.8782,18.8365,18.8448,6200.0
2008-04-04 14:10:00,22.58,22.59,22.57,22.59,6000.0,18.8448,18.8532,18.8365,18.8532,6000.0
2008-04-04 14:15:00,22.58,22.59,22.55,22.55,7800.0,18.8448,18.8532,18.8198,18.8198,7800.0
2008-04-04 14:20:00,22.55,22.56,22.53,22.54,6800.0,18.8198,18.8281,18.8031,18.8114,6800.0
2008-04-04 14:25:00,22.54,22.54,22.5,22.5,16000.0,18.8114,18.8114,18.7781,18.7781,16000.0
2008-04-04 14:30:00,22.5,22.51,22.5,22.5,5600.0,18.7781,18.7864,18.7781,18.7781,5600.0
2008-04-04 14:35:00,22.51,22.55,22.51,22.55,6800.0,18.7864,18.8198,18.7864,18.8198,6800.0
2008-04-04 14:40:00,22.55,22.59,22.55,22.58,8400.0,18.8198,18.8532,18.8198,18.8448,8400.0
2008-04-04 14:45:00,22.59,22.59,22.58,22.58,5600.0,18.8532,18.8532,18.8448,18.8448,5600.0
2008-04-04 14:50:00,22.58,22.62,22.58,22.61,10600.0,18.8448,18.8782,18.8448,18.8699,10600.0
2008-04-04 14:55:00,22.62,22.65,22.59,22.59,8800.0,18.8782,18.9033,18.8532,18.8532,8800.0
2008-04-04 15:00:00,22.59,22.65,22.59,22.61,11600.0,18.8532,18.9033,18.8532,18.8699,11600.0
2008-04-04 15:05:00,22.6,22.61,22.6,22.61,11000.0,18.8615,18.8699,18.8615,18.8699,11000.0
2008-04-04 15:10:00,22.59,22.59,22.52,22.52,15000.0,18.8532,18.8532,18.7948,18.7948,15000.0
2008-04-04 15:15:00,22.53,22.56,22.52,22.55,17600.0,18.8031,18.8281,18.7948,18.8198,17600.0
2008-04-04 15:20:00,22.56,22.61,22.55,22.6,43000.0,18.8281,18.8699,18.8198,18.8615,43000.0
2008-04-04 15:25:00,22.6,22.6,22.57,22.57,19200.0,18.8615,18.8615,18.8365,18.8365,19200.0
2008-04-04 15:30:00,22.57,22.58,22.53,22.53,13600.0,18.8365,18.8448,18.8031,18.8031,13600.0
2008-04-04 15:35:00,22.54,22.55,22.5,22.5,19000.0,18.8114,18.8198,18.7781,18.7781,19000.0
2008-04-04 15:40:00,22.5,22.55,22.5,22.55,29800.0,18.7781,18.8198,18.7781,18.8198,29800.0
2008-04-04 15:45:00,22.55,22.59,22.55,22.59,26800.0,18.8198,18.8532,18.8198,18.8532,26800.0
2008-04-04 15:50:00,22.59,22.59,22.54,22.54,21200.0,18.8532,18.8532,18.8114,18.8114,21200.0
2008-04-04 15:55:00,22.54,22.56,22.5,22.56,32000.0,18.8114,18.8281,18.7781,18.8281,32000.0
2008-04-07 09:30:00,22.75,22.75,22.63,22.63,8800.0,18.9867,18.9867,18.8866,18.8866,8800.0
2008-04-07 09:35:00,22.63,22.65,22.56,22.59,7200.0,18.8866,18.9033,18.8281,18.8532,7200.0
2008-04-07 09:40:00,22.56,22.58,22.5,22.5,7400.0,18.8281,18.8448,18.7781,18.7781,7400.0
2008-04-07 09:45:00,22.5,22.55,22.5,22.53,6000.0,18.7781,18.8198,18.7781,18.8031,6000.0
2008-04-07 09:50:00,22.53,22.59,22.5,22.57,8600.0,18.8031,18.8532,18.7781,18.8365,8600.0
2008-04-07 09:55:00,22.56,22.56,22.53,22.56,3000.0,18.8281,18.8281,18.8031,18.8281,3000.0
2008-04-07 10:00:00,22.56,22.58,22.54,22.55,5000.0,18.8281,18.8448,18.8114,18.8198,5000.0
2008-04-07 10:05:00,22.57,22.58,22.54,22.54,3400.0,18.8365,18.8448,18.8114,18.8114,3400.0
2008-04-07 10:10:00,22.54,22.57,22.54,22.57,3400.0,18.8114,18.8365,18.8114,18.8365,3400.0
2008-04-07 10:15:00,22.56,22.57,22.53,22.53,6800.0,18.8281,18.8365,18.8031,18.8031,6800.0
2008-04-07 10:20:00,22.53,22.53,22.5,22.5,4600.0,18.8031,18.8031,18.7781,18.7781,4600.0
2008-04-07 10:25:00,22.5,22.5,22.48,22.48,5800.0,18.7781,18.7781,18.7614,18.7614,5800.0
2008-04-07 10:30:00,22.48,22.5,22.45,22.47,6200.0,18.7614,18.7781,18.7363,18.753,6200.0
2008-04-07 10:35:00,22.47,22.5,22.47,22.5,5000.0,18.753,18.7781,18.753,18.7781,5000.0
2008-04-07 10:40:00,22.5,22.51,22.49,22.51,4400.0,18.7781,18.7864,18.7697,18.7864,4400.0
2008-04-07 10:45:00,22.51,22.6,22.5,22.59,8000.0,18.7864,18.8615,18.7781,18.8532,8000.0
2008-04-07 10:50:00,22.6,22.61,22.59,22.61,4400.0,18.8615,18.8699,18.8532,18.8699,4400.0
2008-04-07 10:55:00,22.62,22.65,22.61,22.64,4400.0,18.8782,18.9033,18.8699,18.8949,4400.0
2008-04-07 11:00:00,22.64,22.66,22.61,22.63,10400.0,18.8949,18.9116,18.8699,18.8866,10400.0
2008-04-07 11:05:00,22.62,22.62,22.6,22.6,3800.0,18.8782,18.8782,18.8615,18.8615,3800.0
2008-04-07 11:10:00,22.6,22.65,22.6,22.63,5000.0,18.8615,18.9033,18.8615,18.8866,5000.0
2008-04-07 11:15:00,22.63,22.64,22.61,22.61,4400.0,18.8866,18.8949,18.8699,18.8699,4400.0
2008-04-07 11:20:00,22.61,22.63,22.61,22.61,4000.0,18.8699,18.8866,18.8699,18.8699,4000.0
2008-04-07 11:25:00,22.62,22.66,22.61,22.65,5600.0,18.8782,18.9116,18.8699,18.9033,5600.0
2008-04-07 11:30:00,22.65,22.69,22.65,22.65,6400.0,18.9033,18.9366,18.9033,18.9033,6400.0
2008-04-07 11:35:00,22.65,22.7,22.65,22.67,6600.0,18.9033,18.945,18.9033,18.9199,6600.0
2008-04-07 11:40:00,22.68,22.73,22.68,22.72,6200.0,18.9283,18.97,18.9283,18.9617,6200.0
2008-04-07 11:45:00,22.71,22.74,22.71,22.73,4200.0,18.9533,18.9784,18.9533,18.97,4200.0
2008-04-07 11:50:00,22.73,22.74,22.69,22.71,7200.0,18.97,18.9784,18.9366,18.9533,7200.0
2008-04-07 11:55:00,22.72,22.75,22.71,22.74,8600.0,18.9617,18.9867,18.9533,18.9784,8600.0
2008-04-07 12:00:00,22.73,22.75,22.72,22.73,9600.0,18.97,18.9867,18.9617,18.97,9600.0
2008-04-07 12:05:00,22.73,22.73,22.7,22.71,4200.0,18.97,18.97,18.945,18.9533,4200.0
2008-04-07 12:10:00,22.7,22.72,22.7,22.7,3400.0,18.945,18.9617,18.945,18.945,3400.0
2008-04-07 12:15:00,22.72,22.75,22.68,22.75,31200.0,18.9617,18.9867,18.9283,18.9867,31200.0
2008-04-07 12:20:00,22.75,22.75,22.73,22.75,3800.0,18.9867,18.9867,18.97,18.9867,3800.0
2008-04-07 12:25:00,22.75,22.75,22.75,22.75,1200.0,18.9867,18.9867,18.9867,18.9867,1200.0
2008-04-07 12:30:00,22.75,22.76,22.72,22.73,4800.0,18.9867,18.9951,18.9617,18.97,4800.0
2008-04-07 12:35:00,22.72,22.77,22.72,22.77,5200.0,18.9617,19.0034,18.9617,19.0034,5200.0
2008-04-07 12:40:00,22.77,22.81,22.77,22.81,7400.0,19.0034,19.0368,19.0034,19.0368,7400.0
2008-04-07 12:45:00,22.81,22.83,22.79,22.83,5800.0,19.0368,19.0535,19.0201,19.0535,5800.0
2008-04-07 12:50:00,22.83,22.83,22.78,22.78,3600.0,19.0535,19.0535,19.0117,19.0117,3600.0
2008-04-07 12:55:00,22.78,22.8,22.78,22.78,3600.0,19.0117,19.0284,19.0117,19.0117,3600.0
2008-04-07 13:00:00,22.77,22.78,22.77,22.78,3200.0,19.0034,19.0117,19.0034,19.0117,3200.0
2008-04-07 13:05:00,22.78,22.78,22.76,22.76,4000.0,19.0117,19.0117,18.9951,18.9951,4000.0
2008-04-07 13:10:00,22.76,22.76,22.75,22.75,2200.0,18.9951,18.9951,18.9867,18.9867,2200.0
2008-04-07 13:15:00,22.75,22.75,22.74,22.75,4000.0,18.9867,18.9867,18.9784,18.9867,4000.0
2008-04-07 13:20:00,22.75,22.78,22.75,22.76,3200.0,18.9867,19.0117,18.9867,18.9951,3200.0
2008-04-07 13:25:00,22.77,22.78,22.75,22.75,3400.0,19.0034,19.0117,18.9867,18.9867,3400.0
2008-04-07 13:30:00,22.75,22.75,22.74,22.75,3400.0,18.9867,18.9867,18.9784,18.9867,3400.0
2008-04-07 13:35:00,22.75,22.81,22.75,22.79,10200.0,18.9867,19.0368,18.9867,19.0201,10200.0
2008-04-07 13:40:00,22.8,22.81,22.78,22.78,3600.0,19.0284,19.0368,19.0117,19.0117,3600.0
2008-04-07 13:45:00,22.78,22.79,22.76,22.77,4000.0,19.0117,19.0201,18.9951,19.0034,4000.0
2008-04-07 13:50:00,22.77,22.77,22.75,22.77,5000.0,19.0034,19.0034,18.9867,19.0034,5000.0
2008-04-07 13:55:00,22.77,22.8,22.75,22.79,6600.0,19.0034,19.0284,18.9867,19.0201,6600.0
2008-04-07 14:00:00,22.79,22.79,22.75,22.75,6200.0,19.0201,19.0201,18.9867,18.9867,6200.0
2008-04-07 14:05:00,22.77,22.78,22.75,22.76,6600.0,19.0034,19.0117,18.9867,18.9951,6600.0
2008-04-07 14:10:00,22.76,22.77,22.74,22.77,11400.0,18.9951,19.0034,18.9784,19.0034,11400.0
2008-04-07 14:15:00,22.75,22.78,22.75,22.76,7200.0,18.9867,19.0117,18.9867,18.9951,7200.0
2008-04-07 14:20:00,22.77,22.78,22.75,22.78,7600.0,19.0034,19.0117,18.9867,19.0117,7600.0
2008-04-07 14:25:00,22.8,22.83,22.79,22.82,13600.0,19.0284,19.0535,19.0201,19.0451,13600.0
2008-04-07 14:30:00,22.8,22.81,22.78,22.81,12800.0,19.0284,19.0368,19.0117,19.0368,12800.0
2008-04-07 14:35:00,22.81,22.81,22.78,22.79,10200.0,19.0368,19.0368,19.0117,19.0201,10200.0
2008-04-07 14:40:00,22.79,22.8,22.79,22.79,3800.0,19.0201,19.0284,19.0201,19.0201,3800.0
2008-04-07 14:45:00,22.77,22.79,22.77,22.78,3800.0,19.0034,19.0201,19.0034,19.0117,3800.0
2008-04-07 14:50:00,22.79,22.82,22.78,22.8,4400.0,19.0201,19.0451,19.0117,19.0284,4400.0
2008-04-07 14:55:00,22.8,22.81,22.78,22.79,4800.0,19.0284,19.0368,19.0117,19.0201,4800.0
2008-04-07 15:00:00,22.78,22.78,22.76,22.77,16200.0,19.0117,19.0117,18.9951,19.0034,16200.0
2008-04-07 15:05:00,22.77,22.77,22.73,22.73,19000.0,19.0034,19.0034,18.97,18.97,19000.0
2008-04-07 15:10:00,22.71,22.71,22.67,22.69,8600.0,18.9533,18.9533,18.9199,18.9366,8600.0
2008-04-07 15:15:00,22.69,22.7,22.69,22.69,7600.0,18.9366,18.945,18.9366,18.9366,7600.0
2008-04-07 15:20:00,22.7,22.7,22.69,22.7,5600.0,18.945,18.945,18.9366,18.945,5600.0
2008-04-07 15:25:00,22.7,22.7,22.68,22.68,3400.0,18.945,18.945,18.9283,18.9283,3400.0
2008-04-07 15:30:00,22.68,22.68,22.61,22.63,20600.0,18.9283,18.9283,18.8699,18.8866,20600.0
2008-04-07 15:35:00,22.61,22.61,22.59,22.61,12200.0,18.8699,18.8699,18.8532,18.8699,12200.0
2008-04-07 15:40:00,22.61,22.64,22.6,22.63,10400.0,18.8699,18.8949,18.8615,18.8866,10400.0
2008-04-07 15:45:00,22.63,22.65,22.63,22.64,10000.0,18.8866,18.9033,18.8866,18.8949,10000.0
2008-04-07 15:50:00,22.64,22.7,22.64,22.65,13400.0,18.8949,18.945,18.8949,18.9033,13400.0
2008-04-07 15:55:00,22.65,22.66,22.63,22.66,14600.0,18.9033,18.9116,18.8866,18.9116,14600.0
2008-04-08 09:30:00,22.64,22.68,22.64,22.66,11200.0,18.8949,18.9283,18.8949,18.9116,11200.0
2008-04-08 09:35:00,22.66,22.66,22.48,22.48,7800.0,18.9116,18.9116,18.7614,18.7614,7800.0
2008-04-08 09:40:00,22.45,22.46,22.36,22.36,11400.0,18.7363,18.7447,18.6612,18.6612,11400.0
2008-04-08 09:45:00,22.38,22.44,22.36,22.4,11600.0,18.6779,18.728,18.6612,18.6946,11600.0
2008-04-08 09:50:00,22.43,22.47,22.43,22.45,3800.0,18.7196,18.753,18.7196,18.7363,3800.0
2008-04-08 09:55:00,22.45,22.45,22.39,22.4,10000.0,18.7363,18.7363,18.6863,18.6946,10000.0
2008-04-08 10:00:00,22.4,22.43,22.38,22.4,18000.0,18.6946,18.7196,18.6779,18.6946,18000.0
2008-04-08 10:05:00,22.43,22.43,22.38,22.39,11200.0,18.7196,18.7196,18.6779,18.6863,11200.0
2008-04-08 10:10:00,22.4,22.4,22.31,22.36,16600.0,18.6946,18.6946,18.6195,18.6612,16600.0
2008-04-08 10:15:00,22.34,22.38,22.32,22.34,15000.0,18.6445,18.6779,18.6278,18.6445,15000.0
2008-04-08 10:20:00,22.36,22.38,22.33,22.35,6800.0,18.6612,18.6779,18.6362,18.6529,6800.0
2008-04-08 10:25:00,22.34,22.34,22.31,22.31,5000.0,18.6445,18.6445,18.6195,18.6195,5000.0
2008-04-08 10:30:00,22.32,22.33,22.31,22.32,11800.0,18.6278,18.6362,18.6195,18.6278,11800.0
2008-04-08 10:35:00,22.31,22.33,22.29,22.3,6400.0,18.6195,18.6362,18.6028,18.6112,6400.0
2008-04-08 10:40:00,22.3,22.32,22.29,22.31,12400.0,18.6112,18.6278,18.6028,18.6195,12400.0
2008-04-08 10:45:00,22.34,22.34,22.31,22.33,600.0,18.6445,18.6445,18.6195,18.6362,600.0
2008-04-08 10:50:00,22.33,22.34,22.32,22.33,3200.0,18.6362,18.6445,18.6278,18.6362,3200.0
2008-04-08 10:55:00,22.33,22.34,22.31,22.33,4000.0,18.6362,18.6445,18.6195,18.6362,4000.0
2008-04-08 11:00:00,22.34,22.35,22.32,22.34,8800.0,18.6445,18.6529,18.6278,18.6445,8800.0
2008-04-08 11:05:00,22.33,22.39,22.33,22.35,20800.0,18.6362,18.6863,18.6362,18.6529,20800.0
2008-04-08 11:10:00,22.35,22.39,22.35,22.39,3800.0,18.6529,18.6863,18.6529,18.6863,3800.0
2008-04-08 11:15:00,22.39,22.39,22.3,22.34,29000.0,18.6863,18.6863,18.6112,18.6445,29000.0
2008-04-08 11:20:00,22.35,22.36,22.33,22.33,12000.0,18.6529,18.6612,18.6362,18.6362,12000.0
2008-04-08 11:25:00,22.35,22.36,22.3,22.32,10800.0,18.6529,18.6612,18.6112,18.6278,10800.0
2008-04-08 11:30:00,22.33,22.36,22.33,22.34,13200.0,18.6362,18.6612,18.6362,18.6445,13200.0
2008-04-08 11:35:00,22.34,22.36,22.33,22.34,6000.0,18.6445,18.6612,18.6362,18.6445,6000.0
2008-04-08 11:40:00,22.36,22.37,22.34,22.35,9000.0,18.6612,18.6696,18.6445,18.6529,9000.0
2008-04-08 11:45:00,22.35,22.37,22.35,22.35,5000.0,18.6529,18.6696,18.6529,18.6529,5000.0
2008-04-08 11:50:00,22.35,22.36,22.33,22.36,11400.0,18.6529,18.6612,18.6362,18.6612,11400.0
2008-04-08 11:55:00,22.35,22.36,22.34,22.36,5000.0,18.6529,18.6612,18.6445,18.6612,5000.0
2008-04-08 12:00:00,22.36,22.36,22.33,22.34,7600.0,18.6612,18.6612,18.6362,18.6445,7600.0
2008-04-08 12:05:00,22.34,22.35,22.33,22.34,9800.0,18.6445,18.6529,18.6362,18.6445,9800.0
2008-04-08 12:10:00,22.33,22.33,22.29,22.3,4800.0,18.6362,18.6362,18.6028,18.6112,4800.0
2008-04-08 12:15:00,22.32,22.34,22.31,22.33,3400.0,18.6278,18.6445,18.6195,18.6362,3400.0
2008-04-08 12:20:00,22.34,22.35,22.33,22.33,1600.0,18.6445,18.6529,18.6362,18.6362,1600.0
2008-04-08 12:25:00,22.33,22.33,22.31,22.32,4400.0,18.6362,18.6362,18.6195,18.6278,4400.0
2008-04-08 12:30:00,22.33,22.33,22.31,22.33,1400.0,18.6362,18.6362,18.6195,18.6362,1400.0
2008-04-08 12:35:00,22.33,22.34,22.33,22.33,1200.0,18.6362,18.6445,18.6362,18.6362,1200.0
2008-04-08 12:40:00,22.33,22.33,22.32,22.33,4200.0,18.6362,18.6362,18.6278,18.6362,4200.0
2008-04-08 12:45:00,22.33,22.35,22.32,22.35,6800.0,18.6362,18.6529,18.6278,18.6529,6800.0
2008-04-08 12:50:00,22.34,22.35,22.32,22.33,5400.0,18.6445,18.6529,18.6278,18.6362,5400.0
2008-04-08 12:55:00,22.32,22.34,22.32,22.33,1600.0,18.6278,18.6445,18.6278,18.6362,1600.0
2008-04-08 13:00:00,22.33,22.33,22.32,22.32,4800.0,18.6362,18.6362,18.6278,18.6278,4800.0
2008-04-08 13:05:00,22.32,22.33,22.32,22.32,3400.0,18.6278,18.6362,18.6278,18.6278,3400.0
2008-04-08 13:10:00,22.31,22.34,22.31,22.33,3600.0,18.6195,18.6445,18.6195,18.6362,3600.0
2008-04-08 13:15:00,22.33,22.33,22.33,22.33,1600.0,18.6362,18.6362,18.6362,18.6362,1600.0
2008-04-08 13:20:00,22.32,22.34,22.32,22.33,2800.0,18.6278,18.6445,18.6278,18.6362,2800.0
2008-04-08 13:25:00,22.33,22.33,22.31,22.32,3600.0,18.6362,18.6362,18.6195,18.6278,3600.0
2008-04-08 13:30:00,22.32,22.33,22.31,22.33,8600.0,18.6278,18.6362,18.6195,18.6362,8600.0
2008-04-08 13:35:00,22.33,22.33,22.32,22.33,2000.0,18.6362,18.6362,18.6278,18.6362,2000.0
2008-04-08 13:40:00,22.33,22.34,22.32,22.34,3600.0,18.6362,18.6445,18.6278,18.6445,3600.0
2008-04-08 13:45:00,22.33,22.34,22.32,22.33,3600.0,18.6362,18.6445,18.6278,18.6362,3600.0
2008-04-08 13:50:00,22.32,22.33,22.31,22.31,10200.0,18.6278,18.6362,18.6195,18.6195,10200.0
2008-04-08 13:55:00,22.33,22.33,22.3,22.3,15800.0,18.6362,18.6362,18.6112,18.6112,15800.0
2008-04-08 14:00:00,22.3,22.32,22.29,22.31,7000.0,18.6112,18.6278,18.6028,18.6195,7000.0
2008-04-08 14:05:00,22.31,22.33,22.3,22.31,23600.0,18.6195,18.6362,18.6112,18.6195,23600.0
2008-04-08 14:10:00,22.31,22.35,22.3,22.35,7000.0,18.6195,18.6529,18.6112,18.6529,7000.0
2008-04-08 14:15:00,22.33,22.33,22.32,22.33,5000.0,18.6362,18.6362,18.6278,18.6362,5000.0
2008-04-08 14:20:00,22.32,22.36,22.32,22.35,11800.0,18.6278,18.6612,18.6278,18.6529,11800.0
2008-04-08 14:25:00,22.35,22.42,22.35,22.42,10400.0,18.6529,18.7113,18.6529,18.7113,10400.0
2008-04-08 14:30:00,22.4,22.43,22.4,22.42,5400.0,18.6946,18.7196,18.6946,18.7113,5400.0
2008-04-08 14:35:00,22.41,22.41,22.4,22.41,2400.0,18.703,18.703,18.6946,18.703,2400.0
2008-04-08 14:40:00,22.4,22.43,22.39,22.43,67200.0,18.6946,18.7196,18.6863,18.7196,67200.0
2008-04-08 14:45:00,22.45,22.5,22.43,22.47,18800.0,18.7363,18.7781,18.7196,18.753,18800.0
2008-04-08 14:50:00,22.49,22.54,22.49,22.54,7400.0,18.7697,18.8114,18.7697,18.8114,7400.0
2008-04-08 14:55:00,22.52,22.55,22.52,22.55,7600.0,18.7948,18.8198,18.7948,18.8198,7600.0
2008-04-08 15:00:00,22.55,22.56,22.53,22.54,7600.0,18.8198,18.8281,18.8031,18.8114,7600.0
2008-04-08 15:05:00,22.54,22.55,22.5,22.5,18600.0,18.8114,18.8198,18.7781,18.7781,18600.0
2008-04-08 15:10:00,22.5,22.52,22.5,22.52,2400.0,18.7781,18.7948,18.7781,18.7948,2400.0
2008-04-08 15:15:00,22.52,22.53,22.5,22.53,1600.0,18.7948,18.8031,18.7781,18.8031,1600.0
2008-04-08 15:20:00,22.55,22.55,22.5,22.53,7600.0,18.8198,18.8198,18.7781,18.8031,7600.0
2008-04-08 15:25:00,22.5,22.54,22.5,22.54,2600.0,18.7781,18.8114,18.7781,18.8114,2600.0
2008-04-08 15:30:00,22.57,22.58,22.56,22.57,8400.0,18.8365,18.8448,18.8281,18.8365,8400.0
2008-04-08 15:35:00,22.57,22.58,22.56,22.56,5600.0,18.8365,18.8448,18.8281,18.8281,5600.0
2008-04-08 15:40:00,22.56,22.57,22.54,22.57,6200.0,18.8281,18.8365,18.8114,18.8365,6200.0
2008-04-08 15:45:00,22.57,22.57,22.54,22.55,3400.0,18.8365,18.8365,18.8114,18.8198,3400.0
2008-04-08 15:50:00,22.55,22.56,22.53,22.55,9000.0,18.8198,18.8281,18.8031,18.8198,9000.0
2008-04-08 15:55:00,22.54,22.56,22.53,22.54,20000.0,18.8114,18.8281,18.8031,18.8114,20000.0
2008-04-09 09:30:00,22.61,22.67,22.61,22.67,3000.0,18.8699,18.9199,18.8699,18.9199,3000.0
2008-04-09 09:35:00,22.67,22.73,22.63,22.73,2800.0,18.9199,18.97,18.8866,18.97,2800.0
2008-04-09 09:40:00,22.72,22.72,22.64,22.68,3600.0,18.9617,18.9617,18.8949,18.9283,3600.0
2008-04-09 09:45:00,22.68,22.69,22.65,22.65,3800.0,18.9283,18.9366,18.9033,18.9033,3800.0
2008-04-09 09:50:00,22.65,22.66,22.61,22.61,5800.0,18.9033,18.9116,18.8699,18.8699,5800.0
2008-04-09 09:55:00,22.6,22.61,22.56,22.59,1400.0,18.8615,18.8699,18.8281,18.8532,1400.0
2008-04-09 10:00:00,22.61,22.61,22.56,22.57,7000.0,18.8699,18.8699,18.8281,18.8365,7000.0
2008-04-09 10:05:00,22.57,22.57,22.54,22.55,2800.0,18.8365,18.8365,18.8114,18.8198,2800.0
2008-04-09 10:10:00,22.56,22.59,22.54,22.54,7600.0,18.8281,18.8532,18.8114,18.8114,7600.0
2008-04-09 10:15:00,22.55,22.56,22.51,22.55,3000.0,18.8198,18.8281,18.7864,18.8198,3000.0
2008-04-09 10:20:00,22.53,22.56,22.53,22.53,2400.0,18.8031,18.8281,18.8031,18.8031,2400.0
2008-04-09 10:25:00,22.54,22.55,22.52,22.53,1800.0,18.8114,18.8198,18.7948,18.8031,1800.0
2008-04-09 10:30:00,22.53,22.55,22.41,22.41,25000.0,18.8031,18.8198,18.703,18.703,25000.0
2008-04-09 10:35:00,22.46,22.46,22.45,22.45,1200.0,18.7447,18.7447,18.7363,18.7363,1200.0
2008-04-09 10:40:00,22.45,22.46,22.45,22.46,2800.0,18.7363,18.7447,18.7363,18.7447,2800.0
2008-04-09 10:45:00,22.46,22.47,22.45,22.45,6400.0,18.7447,18.753,18.7363,18.7363,6400.0
2008-04-09 10:50:00,22.45,22.47,22.43,22.47,3000.0,18.7363,18.753,18.7196,18.753,3000.0
2008-04-09 10:55:00,22.45,22.48,22.45,22.45,6000.0,18.7363,18.7614,18.7363,18.7363,6000.0
2008-04-09 11:00:00,22.45,22.48,22.45,22.45,3800.0,18.7363,18.7614,18.7363,18.7363,3800.0
2008-04-09 11:05:00,22.47,22.48,22.45,22.47,5200.0,18.753,18.7614,18.7363,18.753,5200.0
2008-04-09 11:10:00,22.48,22.48,22.42,22.45,3800.0,18.7614,18.7614,18.7113,18.7363,3800.0
2008-04-09 11:15:00,22.45,22.46,22.43,22.43,1800.0,18.7363,18.7447,18.7196,18.7196,1800.0
2008-04-09 11:20:00,22.43,22.45,22.43,22.43,5800.0,18.7196,18.7363,18.7196,18.7196,5800.0
2008-04-09 11:25:00,22.42,22.42,22.37,22.37,4800.0,18.7113,18.7113,18.6696,18.6696,4800.0
2008-04-09 11:30:00,22.39,22.39,22.36,22.37,5200.0,18.6863,18.6863,18.6612,18.6696,5200.0
2008-04-09 11:35:00,22.37,22.37,22.32,22.33,3200.0,18.6696,18.6696,18.6278,18.6362,3200.0
2008-04-09 11:40:00,22.33,22.35,22.31,22.34,4200.0,18.6362,18.6529,18.6195,18.6445,4200.0
2008-04-09 11:45:00,22.33,22.35,22.32,22.34,3800.0,18.6362,18.6529,18.6278,18.6445,3800.0
2008-04-09 11:50:00,22.34,22.35,22.32,22.32,6400.0,18.6445,18.6529,18.6278,18.6278,6400.0
2008-04-09 11:55:00,22.32,22.34,22.32,22.34,5600.0,18.6278,18.6445,18.6278,18.6445,5600.0
2008-04-09 12:00:00,22.32,22.34,22.32,22.32,6400.0,18.6278,18.6445,18.6278,18.6278,6400.0
2008-04-09 12:05:00,22.35,22.35,22.33,22.33,4000.0,18.6529,18.6529,18.6362,18.6362,4000.0
2008-04-09 12:10:00,22.34,22.36,22.32,22.32,11200.0,18.6445,18.6612,18.6278,18.6278,11200.0
2008-04-09 12:15:00,22.33,22.36,22.32,22.32,3200.0,18.6362,18.6612,18.6278,18.6278,3200.0
2008-04-09 12:20:00,22.34,22.34,22.31,22.33,2800.0,18.6445,18.6445,18.6195,18.6362,2800.0
2008-04-09 12:25:00,22.33,22.34,22.32,22.34,4800.0,18.6362,18.6445,18.6278,18.6445,4800.0
2008-04-09 12:30:00,22.32,22.32,22.31,22.32,3000.0,18.6278,18.6278,18.6195,18.6278,3000.0
2008-04-09 12:35:00,22.3,22.31,22.29,22.29,4800.0,18.6112,18.6195,18.6028,18.6028,4800.0
2008-04-09 12:40:00,22.3,22.32,22.3,22.31,8400.0,18.6112,18.6278,18.6112,18.6195,8400.0
2008-04-09 12:45:00,22.32,22.32,22.3,22.31,2200.0,18.6278,18.6278,18.6112,18.6195,2200.0
2008-04-09 12:50:00,22.32,22.32,22.27,22.27,6600.0,18.6278,18.6278,18.5861,18.5861,6600.0
2008-04-09 12:55:00,22.29,22.29,22.26,22.26,3800.0,18.6028,18.6028,18.5778,18.5778,3800.0
2008-04-09 13:00:00,22.25,22.32,22.25,22.32,5400.0,18.5694,18.6278,18.5694,18.6278,5400.0
2008-04-09 13:05:00,22.29,22.33,22.29,22.3,7200.0,18.6028,18.6362,18.6028,18.6112,7200.0
2008-04-09 13:10:00,22.3,22.32,22.3,22.32,4000.0,18.6112,18.6278,18.6112,18.6278,4000.0
2008-04-09 13:15:00,22.32,22.32,22.3,22.3,5600.0,18.6278,18.6278,18.6112,18.6112,5600.0
2008-04-09 13:20:00,22.3,22.3,22.3,22.3,1600.0,18.6112,18.6112,18.6112,18.6112,1600.0
2008-04-09 13:25:00,22.3,22.3,22.29,22.3,2200.0,18.6112,18.6112,18.6028,18.6112,2200.0
2008-04-09 13:30:00,22.28,22.3,22.28,22.29,1800.0,18.5945,18.6112,18.5945,18.6028,1800.0
2008-04-09 13:35:00,22.29,22.3,22.29,22.3,7200.0,18.6028,18.6112,18.6028,18.6112,7200.0
2008-04-09 13:40:00,22.3,22.3,22.3,22.3,2400.0,18.6112,18.6112,18.6112,18.6112,2400.0
2008-04-09 13:45:00,22.3,22.31,22.28,22.31,4600.0,18.6112,18.6195,18.5945,18.6195,4600.0
2008-04-09 13:50:00,22.3,22.33,22.3,22.3,6800.0,18.6112,18.6362,18.6112,18.6112,6800.0
2008-04-09 13:55:00,22.3,22.33,22.3,22.32,5000.0,18.6112,18.6362,18.6112,18.6278,5000.0
2008-04-09 14:00:00,22.32,22.33,22.3,22.3,12600.0,18.6278,18.6362,18.6112,18.6112,12600.0
2008-04-09 14:05:00,22.32,22.32,22.3,22.3,8200.0,18.6278,18.6278,18.6112,18.6112,8200.0
2008-04-09 14:10:00,22.3,22.32,22.25,22.25,5400.0,18.6112,18.6278,18.5694,18.5694,5400.0
2008-04-09 14:15:00,22.25,22.25,22.24,22.25,4600.0,18.5694,18.5694,18.5611,18.5694,4600.0
2008-04-09 14:20:00,22.25,22.28,22.25,22.28,1600.0,18.5694,18.5945,18.5694,18.5945,1600.0
2008-04-09 14:25:00,22.28,22.32,22.28,22.3,4200.0,18.5945,18.6278,18.5945,18.6112,4200.0
2008-04-09 14:30:00,22.3,22.3,22.28,22.28,4000.0,18.6112,18.6112,18.5945,18.5945,4000.0
2008-04-09 14:35:00,22.27,22.28,22.25,22.28,2400.0,18.5861,18.5945,18.5694,18.5945,2400.0
2008-04-09 14:40:00,22.3,22.32,22.24,22.25,8400.0,18.6112,18.6278,18.5611,18.5694,8400.0
2008-04-09 14:45:00,22.24,22.25,22.23,22.24,3800.0,18.5611,18.5694,18.5527,18.5611,3800.0
2008-04-09 14:50:00,22.23,22.25,22.22,22.25,4000.0,18.5527,18.5694,18.5444,18.5694,4000.0
2008-04-09 14:55:00,22.23,22.24,22.21,22.21,7200.0,18.5527,18.5611,18.536,18.536,7200.0
2008-04-09 15:00:00,22.21,22.23,22.18,22.2,17600.0,18.536,18.5527,18.511,18.5277,17600.0
2008-04-09 15:05:00,22.18,22.2,22.15,22.17,17400.0,18.511,18.5277,18.486,18.5027,17400.0
2008-04-09 15:10:00,22.17,22.2,22.14,22.16,20600.0,18.5027,18.5277,18.4776,18.4943,20600.0
2008-04-09 15:15:00,22.16,22.17,22.13,22.13,16000.0,18.4943,18.5027,18.4693,18.4693,16000.0
2008-04-09 15:20:00,22.13,22.14,22.13,22.13,26800.0,18.4693,18.4776,18.4693,18.4693,26800.0
2008-04-09 15:25:00,22.13,22.16,22.11,22.13,19000.0,18.4693,18.4943,18.4526,18.4693,19000.0
2008-04-09 15:30:00,22.12,22.15,22.11,22.15,20000.0,18.4609,18.486,18.4526,18.486,20000.0
2008-04-09 15:35:00,22.15,22.16,22.13,22.16,31200.0,18.486,18.4943,18.4693,18.4943,31200.0
2008-04-09 15:40:00,22.16,22.17,22.15,22.17,18400.0,18.4943,18.5027,18.486,18.5027,18400.0
2008-04-09 15:45:00,22.17,22.18,22.16,22.16,14800.0,18.5027,18.511,18.4943,18.4943,14800.0
2008-04-09 15:50:00,22.16,22.23,22.16,22.22,20400.0,18.4943,18.5527,18.4943,18.5444,20400.0
2008-04-09 15:55:00,22.22,22.23,22.2,22.2,35200.0,18.5444,18.5527,18.5277,18.5277,35200.0
2008-04-10 09:30:00,21.91,22.04,21.91,22.02,19400.0,18.2857,18.3942,18.2857,18.3775,19400.0
2008-04-10 09:35:00,22.02,22.07,21.95,22.06,20400.0,18.3775,18.4192,18.319,18.4109,20400.0
2008-04-10 09:40:00,22.06,22.06,21.95,22.0,26400.0,18.4109,18.4109,18.319,18.3608,26400.0
2008-04-10 09:45:00,22.0,22.03,21.99,22.0,10000.0,18.3608,18.3858,18.3524,18.3608,10000.0
2008-04-10 09:50:00,22.01,22.13,22.0,22.07,16200.0,18.3691,18.4693,18.3608,18.4192,16200.0
2008-04-10 09:55:00,22.07,22.13,22.02,22.03,17400.0,18.4192,18.4693,18.3775,18.3858,17400.0
2008-04-10 10:00:00,22.03,22.05,21.97,22.02,11200.0,18.3858,18.4025,18.3357,18.3775,11200.0
2008-04-10 10:05:00,22.02,22.05,22.02,22.04,19800.0,18.3775,18.4025,18.3775,18.3942,19800.0
2008-04-10 10:10:00,22.04,22.05,22.04,22.05,6000.0,18.3942,18.4025,18.3942,18.4025,6000.0
2008-04-10 10:15:00,22.05,22.05,22.04,22.05,14400.0,18.4025,18.4025,18.3942,18.4025,14400.0
2008-04-10 10:20:00,22.05,22.07,22.05,22.06,20000.0,18.4025,18.4192,18.4025,18.4109,20000.0
2008-04-10 10:25:00,22.06,22.07,22.05,22.06,17000.0,18.4109,18.4192,18.4025,18.4109,17000.0
2008-04-10 10:30:00,22.05,22.06,22.05,22.05,10800.0,18.4025,18.4109,18.4025,18.4025,10800.0
2008-04-10 10:35:00,22.05,22.07,22.04,22.07,14200.0,18.4025,18.4192,18.3942,18.4192,14200.0
2008-04-10 10:40:00,22.05,22.07,22.05,22.06,25400.0,18.4025,18.4192,18.4025,18.4109,25400.0
2008-04-10 10:45:00,22.06,22.08,22.05,22.08,41600.0,18.4109,18.4275,18.4025,18.4275,41600.0
2008-04-10 10:50:00,22.06,22.08,22.05,22.06,23200.0,18.4109,18.4275,18.4025,18.4109,23200.0
2008-04-10 10:55:00,22.07,22.08,22.05,22.07,17600.0,18.4192,18.4275,18.4025,18.4192,17600.0
2008-04-10 11:00:00,22.07,22.1,22.07,22.09,5800.0,18.4192,18.4442,18.4192,18.4359,5800.0
2008-04-10 11:05:00,22.1,22.16,22.09,22.16,23600.0,18.4442,18.4943,18.4359,18.4943,23600.0
2008-04-10 11:10:00,22.18,22.18,22.11,22.11,24600.0,18.511,18.511,18.4526,18.4526,24600.0
2008-04-10 11:15:00,22.11,22.12,22.09,22.11,9200.0,18.4526,18.4609,18.4359,18.4526,9200.0
2008-04-10 11:20:00,22.11,22.11,22.09,22.11,13600.0,18.4526,18.4526,18.4359,18.4526,13600.0
2008-04-10 11:25:00,22.1,22.11,22.1,22.11,7400.0,18.4442,18.4526,18.4442,18.4526,7400.0
2008-04-10 11:30:00,22.11,22.11,22.09,22.11,8600.0,18.4526,18.4526,18.4359,18.4526,8600.0
2008-04-10 11:35:00,22.11,22.13,22.11,22.13,7600.0,18.4526,18.4693,18.4526,18.4693,7600.0
2008-04-10 11:40:00,22.12,22.13,22.11,22.11,5200.0,18.4609,18.4693,18.4526,18.4526,5200.0
2008-04-10 11:45:00,22.13,22.13,22.11,22.12,9400.0,18.4693,18.4693,18.4526,18.4609,9400.0
2008-04-10 11:50:00,22.12,22.13,22.12,22.13,8000.0,18.4609,18.4693,18.4609,18.4693,8000.0
2008-04-10 11:55:00,22.13,22.13,22.1,22.1,9000.0,18.4693,18.4693,18.4442,18.4442,9000.0
2008-04-10 12:00:00,22.1,22.11,21.97,22.02,63400.0,18.4442,18.4526,18.3357,18.3775,63400.0
2008-04-10 12:05:00,22.03,22.04,22.0,22.0,48200.0,18.3858,18.3942,18.3608,18.3608,48200.0
2008-04-10 12:10:00,22.0,22.0,21.93,21.97,17000.0,18.3608,18.3608,18.3024,18.3357,17000.0
2008-04-10 12:15:00,21.96,21.96,21.91,21.93,21800.0,18.3274,18.3274,18.2857,18.3024,21800.0
2008-04-10 12:20:00,21.93,21.94,21.86,21.86,32200.0,18.3024,18.3107,18.2439,18.2439,32200.0
2008-04-10 12:25:00,21.86,21.86,21.75,21.75,42000.0,18.2439,18.2439,18.1521,18.1521,42000.0
2008-04-10 12:30:00,21.76,21.79,21.72,21.79,38600.0,18.1605,18.1855,18.1271,18.1855,38600.0
2008-04-10 12:35:00,21.8,21.81,21.73,21.73,26800.0,18.1939,18.2022,18.1354,18.1354,26800.0
2008-04-10 12:40:00,21.74,21.74,21.67,21.7,44400.0,18.1438,18.1438,18.0854,18.1104,44400.0
2008-04-10 12:45:00,21.7,21.7,21.65,21.68,16600.0,18.1104,18.1104,18.0687,18.0937,16600.0
2008-04-10 12:50:00,21.68,21.68,21.6,21.6,38200.0,18.0937,18.0937,18.0269,18.0269,38200.0
2008-04-10 12:55:00,21.61,21.61,21.48,21.52,65800.0,18.0353,18.0353,17.9268,17.9602,65800.0
2008-04-10 13:00:00,21.52,21.56,21.5,21.55,14600.0,17.9602,17.9936,17.9435,17.9852,14600.0
2008-04-10 13:05:00,21.56,21.58,21.56,21.56,14400.0,17.9936,18.0103,17.9936,17.9936,14400.0
2008-04-10 13:10:00,21.57,21.61,21.56,21.56,31400.0,18.0019,18.0353,17.9936,17.9936,31400.0
2008-04-10 13:15:00,21.56,21.58,21.56,21.57,11200.0,17.9936,18.0103,17.9936,18.0019,11200.0
2008-04-10 13:20:00,21.57,21.58,21.57,21.58,22000.0,18.0019,18.0103,18.0019,18.0103,22000.0
2008-04-10 13:25:00,21.58,21.6,21.57,21.58,29400.0,18.0103,18.0269,18.0019,18.0103,29400.0
2008-04-10 13:30:00,21.59,21.6,21.57,21.59,37600.0,18.0186,18.0269,18.0019,18.0186,37600.0
2008-04-10 13:35:00,21.59,21.6,21.49,21.57,93800.0,18.0186,18.0269,17.9351,18.0019,93800.0
2008-04-10 13:40:00,21.57,21.57,21.47,21.5,28200.0,18.0019,18.0019,17.9184,17.9435,28200.0
2008-04-10 13:45:00,21.5,21.5,21.46,21.49,44800.0,17.9435,17.9435,17.9101,17.9351,44800.0
2008-04-10 13:50:00,21.49,21.5,21.48,21.49,17000.0,17.9351,17.9435,17.9268,17.9351,17000.0
2008-04-10 13:55:00,21.49,21.49,21.47,21.47,9200.0,17.9351,17.9351,17.9184,17.9184,9200.0
2008-04-10 14:00:00,21.47,21.48,21.45,21.45,23400.0,17.9184,17.9268,17.9018,17.9018,23400.0
2008-04-10 14:05:00,21.45,21.47,21.45,21.45,14800.0,17.9018,17.9184,17.9018,17.9018,14800.0
2008-04-10 14:10:00,21.46,21.46,21.45,21.45,12200.0,17.9101,17.9101,17.9018,17.9018,12200.0
2008-04-10 14:15:00,21.45,21.47,21.45,21.45,15200.0,17.9018,17.9184,17.9018,17.9018,15200.0
2008-04-10 14:20:00,21.46,21.46,21.45,21.45,21000.0,17.9101,17.9101,17.9018,17.9018,21000.0
2008-04-10 14:25:00,21.45,21.46,21.43,21.44,22800.0,17.9018,17.9101,17.8851,17.8934,22800.0
2008-04-10 14:30:00,21.44,21.47,21.42,21.45,23800.0,17.8934,17.9184,17.8767,17.9018,23800.0
2008-04-10 14:35:00,21.45,21.51,21.44,21.5,72200.0,17.9018,17.9518,17.8934,17.9435,72200.0
2008-04-10 14:40:00,21.5,21.51,21.49,21.5,17800.0,17.9435,17.9518,17.9351,17.9435,17800.0
2008-04-10 14:45:00,21.5,21.52,21.5,21.51,26200.0,17.9435,17.9602,17.9435,17.9518,26200.0
2008-04-10 14:50:00,21.51,21.54,21.49,21.5,49800.0,17.9518,17.9769,17.9351,17.9435,49800.0
2008-04-10 14:55:00,21.5,21.54,21.5,21.54,29000.0,17.9435,17.9769,17.9435,17.9769,29000.0
2008-04-10 15:00:00,21.54,21.55,21.54,21.54,22800.0,17.9769,17.9852,17.9769,17.9769,22800.0
2008-04-10 15:05:00,21.55,21.58,21.54,21.57,49400.0,17.9852,18.0103,17.9769,18.0019,49400.0
2008-04-10 15:10:00,21.57,21.58,21.55,21.57,40800.0,18.0019,18.0103,17.9852,18.0019,40800.0
2008-04-10 15:15:00,21.56,21.58,21.55,21.58,68800.0,17.9936,18.0103,17.9852,18.0103,68800.0
2008-04-10 15:20:00,21.58,21.59,21.57,21.58,60200.0,18.0103,18.0186,18.0019,18.0103,60200.0
2008-04-10 15:25:00,21.57,21.63,21.57,21.61,38600.0,18.0019,18.052,18.0019,18.0353,38600.0
2008-04-10 15:30:00,21.61,21.61,21.57,21.61,36400.0,18.0353,18.0353,18.0019,18.0353,36400.0
2008-04-10 15:35:00,21.61,21.61,21.59,21.61,37000.0,18.0353,18.0353,18.0186,18.0353,37000.0
2008-04-10 15:40:00,21.61,21.61,21.57,21.58,45000.0,18.0353,18.0353,18.0019,18.0103,45000.0
2008-04-10 15:45:00,21.58,21.6,21.56,21.59,39200.0,18.0103,18.0269,17.9936,18.0186,39200.0
2008-04-10 15:50:00,21.6,21.62,21.59,21.61,52200.0,18.0269,18.0436,18.0186,18.0353,52200.0
2008-04-10 15:55:00,21.61,21.67,21.6,21.65,62000.0,18.0353,18.0854,18.0269,18.0687,62000.0
2008-04-11 09:30:00,21.25,21.42,21.25,21.3,12200.0,17.7348,17.8767,17.7348,17.7766,12200.0
2008-04-11 09:35:00,21.29,21.32,21.19,21.25,29200.0,17.7682,17.7933,17.6848,17.7348,29200.0
2008-04-11 09:40:00,21.25,21.41,21.25,21.35,27600.0,17.7348,17.8684,17.7348,17.8183,27600.0
2008-04-11 09:45:00,21.32,21.36,21.29,21.36,48000.0,17.7933,17.8266,17.7682,17.8266,48000.0
2008-04-11 09:50:00,21.34,21.4,21.33,21.36,20000.0,17.81,17.86,17.8016,17.8266,20000.0
2008-04-11 09:55:00,21.4,21.4,21.32,21.35,12000.0,17.86,17.86,17.7933,17.8183,12000.0
2008-04-11 10:00:00,21.35,21.36,21.3,21.35,10400.0,17.8183,17.8266,17.7766,17.8183,10400.0
2008-04-11 10:05:00,21.36,21.36,21.34,21.35,23200.0,17.8266,17.8266,17.81,17.8183,23200.0
2008-04-11 10:10:00,21.35,21.38,21.31,21.33,29200.0,17.8183,17.8433,17.7849,17.8016,29200.0
2008-04-11 10:15:00,21.31,21.36,21.31,21.35,10000.0,17.7849,17.8266,17.7849,17.8183,10000.0
2008-04-11 10:20:00,21.35,21.36,21.32,21.32,7000.0,17.8183,17.8266,17.7933,17.7933,7000.0
2008-04-11 10:25:00,21.31,21.35,21.31,21.32,61600.0,17.7849,17.8183,17.7849,17.7933,61600.0
2008-04-11 10:30:00,21.31,21.32,21.27,21.27,20800.0,17.7849,17.7933,17.7515,17.7515,20800.0
2008-04-11 10:35:00,21.25,21.28,21.23,21.24,10200.0,17.7348,17.7599,17.7181,17.7265,10200.0
2008-04-11 10:40:00,21.24,21.24,21.15,21.15,15200.0,17.7265,17.7265,17.6514,17.6514,15200.0
2008-04-11 10:45:00,21.16,21.2,21.16,21.18,9600.0,17.6597,17.6931,17.6597,17.6764,9600.0
2008-04-11 10:50:00,21.21,21.21,21.18,21.19,3600.0,17.7015,17.7015,17.6764,17.6848,3600.0
2008-04-11 10:55:00,21.18,21.24,21.18,21.24,56400.0,17.6764,17.7265,17.6764,17.7265,56400.0
2008-04-11 11:00:00,21.25,21.28,21.25,21.28,4000.0,17.7348,17.7599,17.7348,17.7599,4000.0
2008-04-11 11:05:00,21.29,21.33,21.29,21.33,8400.0,17.7682,17.8016,17.7682,17.8016,8400.0
2008-04-11 11:10:00,21.33,21.34,21.33,21.33,6600.0,17.8016,17.81,17.8016,17.8016,6600.0
2008-04-11 11:15:00,21.33,21.35,21.32,21.35,7000.0,17.8016,17.8183,17.7933,17.8183,7000.0
2008-04-11 11:20:00,21.35,21.36,21.33,21.34,6400.0,17.8183,17.8266,17.8016,17.81,6400.0
2008-04-11 11:25:00,21.36,21.36,21.33,21.34,4600.0,17.8266,17.8266,17.8016,17.81,4600.0
2008-04-11 11:30:00,21.35,21.36,21.34,21.34,11200.0,17.8183,17.8266,17.81,17.81,11200.0
2008-04-11 11:35:00,21.34,21.35,21.32,21.32,5800.0,17.81,17.8183,17.7933,17.7933,5800.0
2008-04-11 11:40:00,21.3,21.31,21.25,21.25,5000.0,17.7766,17.7849,17.7348,17.7348,5000.0
2008-04-11 11:45:00,21.25,21.28,21.24,21.28,4600.0,17.7348,17.7599,17.7265,17.7599,4600.0
2008-04-11 11:50:00,21.29,21.29,21.28,21.29,2400.0,17.7682,17.7682,17.7599,17.7682,2400.0
2008-04-11 11:55:00,21.29,21.3,21.25,21.27,5600.0,17.7682,17.7766,17.7348,17.7515,5600.0
2008-04-11 12:00:00,21.28,21.3,21.23,21.25,30600.0,17.7599,17.7766,17.7181,17.7348,30600.0
2008-04-11 12:05:00,21.25,21.25,21.22,21.24,11200.0,17.7348,17.7348,17.7098,17.7265,11200.0
2008-04-11 12:10:00,21.24,21.26,21.24,21.26,1800.0,17.7265,17.7432,17.7265,17.7432,1800.0
2008-04-11 12:15:00,21.26,21.32,21.25,21.25,34000.0,17.7432,17.7933,17.7348,17.7348,34000.0
2008-04-11 12:20:00,21.25,21.25,21.23,21.23,10000.0,17.7348,17.7348,17.7181,17.7181,10000.0
2008-04-11 12:25:00,21.23,21.24,21.22,21.22,3000.0,17.7181,17.7265,17.7098,17.7098,3000.0
2008-04-11 12:30:00,21.24,21.25,21.24,21.25,2800.0,17.7265,17.7348,17.7265,17.7348,2800.0
2008-04-11 12:35:00,21.25,21.25,21.25,21.25,800.0,17.7348,17.7348,17.7348,17.7348,800.0
2008-04-11 12:40:00,21.24,21.25,21.24,21.25,6400.0,17.7265,17.7348,17.7265,17.7348,6400.0
2008-04-11 12:45:00,21.25,21.25,21.25,21.25,7200.0,17.7348,17.7348,17.7348,17.7348,7200.0
2008-04-11 12:50:00,21.25,21.25,21.24,21.24,6600.0,17.7348,17.7348,17.7265,17.7265,6600.0
2008-04-11 12:55:00,21.25,21.25,21.25,21.25,2400.0,17.7348,17.7348,17.7348,17.7348,2400.0
2008-04-11 13:00:00,21.25,21.25,21.25,21.25,5400.0,17.7348,17.7348,17.7348,17.7348,5400.0
2008-04-11 13:05:00,21.25,21.25,21.25,21.25,3200.0,17.7348,17.7348,17.7348,17.7348,3200.0
2008-04-11 13:10:00,21.25,21.25,21.25,21.25,3200.0,17.7348,17.7348,17.7348,17.7348,3200.0
2008-04-11 13:15:00,21.25,21.25,21.25,21.25,4000.0,17.7348,17.7348,17.7348,17.7348,4000.0
2008-04-11 13:20:00,21.25,21.25,21.24,21.25,6800.0,17.7348,17.7348,17.7265,17.7348,6800.0
2008-04-11 13:25:00,21.25,21.25,21.24,21.24,78400.0,17.7348,17.7348,17.7265,17.7265,78400.0
2008-04-11 13:30:00,21.24,21.24,21.22,21.22,3800.0,17.7265,17.7265,17.7098,17.7098,3800.0
2008-04-11 13:35:00,21.22,21.22,21.19,21.19,5200.0,17.7098,17.7098,17.6848,17.6848,5200.0
2008-04-11 13:40:00,21.2,21.2,21.17,21.17,4600.0,17.6931,17.6931,17.6681,17.6681,4600.0
2008-04-11 13:45:00,21.16,21.18,21.15,21.15,10000.0,17.6597,17.6764,17.6514,17.6514,10000.0
2008-04-11 13:50:00,21.15,21.17,21.13,21.15,15600.0,17.6514,17.6681,17.6347,17.6514,15600.0
2008-04-11 13:55:00,21.15,21.17,21.15,21.16,10600.0,17.6514,17.6681,17.6514,17.6597,10600.0
2008-04-11 14:00:00,21.17,21.17,21.16,21.16,18400.0,17.6681,17.6681,17.6597,17.6597,18400.0
2008-04-11 14:05:00,21.16,21.18,21.14,21.16,28800.0,17.6597,17.6764,17.643,17.6597,28800.0
2008-04-11 14:10:00,21.16,21.16,21.07,21.07,17400.0,17.6597,17.6597,17.5846,17.5846,17400.0
2008-04-11 14:15:00,21.08,21.09,21.0,21.07,36800.0,17.593,17.6013,17.5262,17.5846,36800.0
2008-04-11 14:20:00,21.08,21.08,21.06,21.07,9800.0,17.593,17.593,17.5763,17.5846,9800.0
2008-04-11 14:25:00,21.06,21.08,21.03,21.04,16600.0,17.5763,17.593,17.5512,17.5596,16600.0
2008-04-11 14:30:00,21.05,21.07,21.0,21.07,21400.0,17.5679,17.5846,17.5262,17.5846,21400.0
2008-04-11 14:35:00,21.05,21.07,21.04,21.05,9200.0,17.5679,17.5846,17.5596,17.5679,9200.0
2008-04-11 14:40:00,21.05,21.08,21.04,21.08,11000.0,17.5679,17.593,17.5596,17.593,11000.0
2008-04-11 14:45:00,21.08,21.1,21.07,21.08,79400.0,17.593,17.6097,17.5846,17.593,79400.0
2008-04-11 14:50:00,21.09,21.11,21.08,21.09,8200.0,17.6013,17.618,17.593,17.6013,8200.0
2008-04-11 14:55:00,21.09,21.09,21.06,21.09,16200.0,17.6013,17.6013,17.5763,17.6013,16200.0
2008-04-11 15:00:00,21.09,21.11,21.08,21.11,34200.0,17.6013,17.618,17.593,17.618,34200.0
2008-04-11 15:05:00,21.11,21.19,21.11,21.18,28400.0,17.618,17.6848,17.618,17.6764,28400.0
2008-04-11 15:10:00,21.18,21.18,21.15,21.16,12800.0,17.6764,17.6764,17.6514,17.6597,12800.0
2008-04-11 15:15:00,21.16,21.18,21.16,21.16,24200.0,17.6597,17.6764,17.6597,17.6597,24200.0
2008-04-11 15:20:00,21.17,21.17,21.16,21.17,5200.0,17.6681,17.6681,17.6597,17.6681,5200.0
2008-04-11 15:25:00,21.17,21.18,21.15,21.16,14200.0,17.6681,17.6764,17.6514,17.6597,14200.0
2008-04-11 15:30:00,21.16,21.16,21.11,21.15,18000.0,17.6597,17.6597,17.618,17.6514,18000.0
2008-04-11 15:35:00,21.15,21.16,21.11,21.11,15400.0,17.6514,17.6597,17.618,17.618,15400.0
2008-04-11 15:40:00,21.13,21.13,21.09,21.09,32200.0,17.6347,17.6347,17.6013,17.6013,32200.0
2008-04-11 15:45:00,21.1,21.11,21.09,21.11,9200.0,17.6097,17.618,17.6013,17.618,9200.0
2008-04-11 15:50:00,21.11,21.12,21.05,21.1,43000.0,17.618,17.6263,17.5679,17.6097,43000.0
2008-04-11 15:55:00,21.1,21.16,21.09,21.14,64000.0,17.6097,17.6597,17.6013,17.643,64000.0
2008-04-14 09:30:00,21.04,21.04,20.53,20.54,42200.0,17.5596,17.5596,17.1339,17.1423,42200.0
2008-04-14 09:35:00,20.53,20.6,20.28,20.34,196200.0,17.1339,17.1924,16.9253,16.9754,196200.0
2008-04-14 09:40:00,20.31,20.58,20.3,20.52,93000.0,16.9503,17.1757,16.942,17.1256,93000.0
2008-04-14 09:45:00,20.55,20.68,20.5,20.68,59200.0,17.1506,17.2591,17.1089,17.2591,59200.0
2008-04-14 09:50:00,20.68,20.74,20.66,20.7,59200.0,17.2591,17.3092,17.2424,17.2758,59200.0
2008-04-14 09:55:00,20.7,20.77,20.66,20.77,41600.0,17.2758,17.3342,17.2424,17.3342,41600.0
2008-04-14 10:00:00,20.75,20.81,20.75,20.79,23800.0,17.3176,17.3676,17.3176,17.3509,23800.0
2008-04-14 10:05:00,20.81,20.82,20.75,20.81,26800.0,17.3676,17.376,17.3176,17.3676,26800.0
2008-04-14 10:10:00,20.81,20.82,20.78,20.8,24800.0,17.3676,17.376,17.3426,17.3593,24800.0
2008-04-14 10:15:00,20.81,20.83,20.79,20.82,10800.0,17.3676,17.3843,17.3509,17.376,10800.0
2008-04-14 10:20:00,20.82,20.82,20.74,20.77,18400.0,17.376,17.376,17.3092,17.3342,18400.0
2008-04-14 10:25:00,20.78,20.82,20.71,20.81,51800.0,17.3426,17.376,17.2842,17.3676,51800.0
2008-04-14 10:30:00,20.82,20.83,20.78,20.83,11600.0,17.376,17.3843,17.3426,17.3843,11600.0
2008-04-14 10:35:00,20.82,20.83,20.77,20.8,14000.0,17.376,17.3843,17.3342,17.3593,14000.0
2008-04-14 10:40:00,20.81,20.86,20.8,20.85,13400.0,17.3676,17.4094,17.3593,17.401,13400.0
2008-04-14 10:45:00,20.84,20.86,20.83,20.86,19000.0,17.3927,17.4094,17.3843,17.4094,19000.0
2008-04-14 10:50:00,20.86,20.89,20.85,20.89,24200.0,17.4094,17.4344,17.401,17.4344,24200.0
2008-04-14 10:55:00,20.91,20.98,20.88,20.95,37000.0,17.4511,17.5095,17.426,17.4845,37000.0
2008-04-14 11:00:00,20.97,20.99,20.97,20.97,6400.0,17.5012,17.5178,17.5012,17.5012,6400.0
2008-04-14 11:05:00,20.98,20.98,20.94,20.98,11000.0,17.5095,17.5095,17.4761,17.5095,11000.0
2008-04-14 11:10:00,20.98,21.02,20.98,21.0,22400.0,17.5095,17.5429,17.5095,17.5262,22400.0
2008-04-14 11:15:00,21.02,21.02,21.0,21.0,20000.0,17.5429,17.5429,17.5262,17.5262,20000.0
2008-04-14 11:20:00,21.01,21.03,21.0,21.0,11800.0,17.5345,17.5512,17.5262,17.5262,11800.0
2008-04-14 11:25:00,21.0,21.03,21.0,21.03,13000.0,17.5262,17.5512,17.5262,17.5512,13000.0
2008-04-14 11:30:00,21.03,21.04,21.02,21.03,7400.0,17.5512,17.5596,17.5429,17.5512,7400.0
2008-04-14 11:35:00,21.03,21.03,21.0,21.0,9000.0,17.5512,17.5512,17.5262,17.5262,9000.0
2008-04-14 11:40:00,21.01,21.02,21.0,21.01,10800.0,17.5345,17.5429,17.5262,17.5345,10800.0
2008-04-14 11:45:00,21.01,21.03,21.0,21.02,6600.0,17.5345,17.5512,17.5262,17.5429,6600.0
2008-04-14 11:50:00,21.02,21.02,20.98,20.99,22000.0,17.5429,17.5429,17.5095,17.5178,22000.0
2008-04-14 11:55:00,20.99,21.02,20.99,21.01,23000.0,17.5178,17.5429,17.5178,17.5345,23000.0
2008-04-14 12:00:00,21.0,21.03,21.0,21.0,6800.0,17.5262,17.5512,17.5262,17.5262,6800.0
2008-04-14 12:05:00,21.0,21.01,20.99,21.01,5400.0,17.5262,17.5345,17.5178,17.5345,5400.0
2008-04-14 12:10:00,21.01,21.02,21.01,21.02,2400.0,17.5345,17.5429,17.5345,17.5429,2400.0
2008-04-14 12:15:00,21.0,21.02,21.0,21.0,7000.0,17.5262,17.5429,17.5262,17.5262,7000.0
2008-04-14 12:20:00,21.0,21.02,21.0,21.02,4200.0,17.5262,17.5429,17.5262,17.5429,4200.0
2008-04-14 12:25:00,21.01,21.03,20.98,21.0,23200.0,17.5345,17.5512,17.5095,17.5262,23200.0
2008-04-14 12:30:00,21.0,21.0,20.98,20.98,5000.0,17.5262,17.5262,17.5095,17.5095,5000.0
2008-04-14 12:35:00,20.99,20.99,20.98,20.98,4000.0,17.5178,17.5178,17.5095,17.5095,4000.0
2008-04-14 12:40:00,20.99,20.99,20.95,20.97,15800.0,17.5178,17.5178,17.4845,17.5012,15800.0
2008-04-14 12:45:00,20.98,21.0,20.95,21.0,27000.0,17.5095,17.5262,17.4845,17.5262,27000.0
2008-04-14 12:50:00,21.0,21.07,21.0,21.04,14400.0,17.5262,17.5846,17.5262,17.5596,14400.0
2008-04-14 12:55:00,21.06,21.06,21.06,21.06,600.0,17.5763,17.5763,17.5763,17.5763,600.0
2008-04-14 13:00:00,21.05,21.05,21.03,21.04,3800.0,17.5679,17.5679,17.5512,17.5596,3800.0
2008-04-14 13:05:00,21.04,21.06,21.04,21.06,3000.0,17.5596,17.5763,17.5596,17.5763,3000.0
2008-04-14 13:10:00,21.06,21.07,21.05,21.06,4400.0,17.5763,17.5846,17.5679,17.5763,4400.0
2008-04-14 13:15:00,21.05,21.05,21.0,21.0,9800.0,17.5679,17.5679,17.5262,17.5262,9800.0
2008-04-14 13:20:00,21.01,21.04,21.0,21.04,6400.0,17.5345,17.5596,17.5262,17.5596,6400.0
2008-04-14 13:25:00,21.03,21.05,21.03,21.04,4400.0,17.5512,17.5679,17.5512,17.5596,4400.0
2008-04-14 13:30:00,21.05,21.05,21.02,21.02,5400.0,17.5679,17.5679,17.5429,17.5429,5400.0
2008-04-14 13:35:00,21.03,21.03,21.02,21.03,2400.0,17.5512,17.5512,17.5429,17.5512,2400.0
2008-04-14 13:40:00,21.03,21.05,21.03,21.04,4000.0,17.5512,17.5679,17.5512,17.5596,4000.0
2008-04-14 13:45:00,21.04,21.05,21.04,21.04,3200.0,17.5596,17.5679,17.5596,17.5596,3200.0
2008-04-14 13:50:00,21.04,21.04,21.03,21.04,5600.0,17.5596,17.5596,17.5512,17.5596,5600.0
2008-04-14 13:55:00,21.03,21.03,21.03,21.03,8400.0,17.5512,17.5512,17.5512,17.5512,8400.0
2008-04-14 14:00:00,21.03,21.04,21.03,21.03,3800.0,17.5512,17.5596,17.5512,17.5512,3800.0
2008-04-14 14:05:00,21.03,21.03,21.0,21.0,9600.0,17.5512,17.5512,17.5262,17.5262,9600.0
2008-04-14 14:10:00,21.0,21.04,21.0,21.0,16600.0,17.5262,17.5596,17.5262,17.5262,16600.0
2008-04-14 14:15:00,21.01,21.02,21.0,21.0,4400.0,17.5345,17.5429,17.5262,17.5262,4400.0
2008-04-14 14:20:00,21.01,21.04,21.01,21.03,4600.0,17.5345,17.5596,17.5345,17.5512,4600.0
2008-04-14 14:25:00,21.03,21.03,21.02,21.03,5800.0,17.5512,17.5512,17.5429,17.5512,5800.0
2008-04-14 14:30:00,21.03,21.05,21.02,21.03,6600.0,17.5512,17.5679,17.5429,17.5512,6600.0
2008-04-14 14:35:00,21.04,21.05,21.03,21.04,6600.0,17.5596,17.5679,17.5512,17.5596,6600.0
2008-04-14 14:40:00,21.04,21.04,21.03,21.03,2600.0,17.5596,17.5596,17.5512,17.5512,2600.0
2008-04-14 14:45:00,21.02,21.03,21.0,21.0,7800.0,17.5429,17.5512,17.5262,17.5262,7800.0
2008-04-14 14:50:00,21.0,21.02,20.98,20.98,15000.0,17.5262,17.5429,17.5095,17.5095,15000.0
2008-04-14 14:55:00,20.98,20.99,20.97,20.98,15600.0,17.5095,17.5178,17.5012,17.5095,15600.0
2008-04-14 15:00:00,20.99,21.0,20.98,20.99,7400.0,17.5178,17.5262,17.5095,17.5178,7400.0
2008-04-14 15:05:00,20.99,20.99,20.98,20.99,16600.0,17.5178,17.5178,17.5095,17.5178,16600.0
2008-04-14 15:10:00,20.99,21.02,20.99,21.02,13200.0,17.5178,17.5429,17.5178,17.5429,13200.0
2008-04-14 15:15:00,21.03,21.04,21.03,21.03,9400.0,17.5512,17.5596,17.5512,17.5512,9400.0
2008-04-14 15:20:00,21.03,21.03,21.02,21.03,10200.0,17.5512,17.5512,17.5429,17.5512,10200.0
2008-04-14 15:25:00,21.02,21.04,21.01,21.02,11800.0,17.5429,17.5596,17.5345,17.5429,11800.0
2008-04-14 15:30:00,21.02,21.04,20.99,21.03,22200.0,17.5429,17.5596,17.5178,17.5512,22200.0
2008-04-14 15:35:00,21.03,21.04,21.0,21.01,73800.0,17.5512,17.5596,17.5262,17.5345,73800.0
2008-04-14 15:40:00,21.0,21.03,21.0,21.03,16800.0,17.5262,17.5512,17.5262,17.5512,16800.0
2008-04-14 15:45:00,21.03,21.04,21.0,21.02,40000.0,17.5512,17.5596,17.5262,17.5429,40000.0
2008-04-14 15:50:00,21.04,21.05,21.03,21.04,68800.0,17.5596,17.5679,17.5512,17.5596,68800.0
2008-04-14 15:55:00,21.04,21.06,21.03,21.06,49600.0,17.5596,17.5763,17.5512,17.5763,49600.0
2008-04-15 09:30:00,21.11,21.11,20.93,20.94,32200.0,17.618,17.618,17.4678,17.4761,32200.0
2008-04-15 09:35:00,20.94,21.08,20.94,21.06,57000.0,17.4761,17.593,17.4761,17.5763,57000.0
2008-04-15 09:40:00,21.06,21.11,21.04,21.1,25200.0,17.5763,17.618,17.5596,17.6097,25200.0
2008-04-15 09:45:00,21.09,21.1,21.05,21.05,20000.0,17.6013,17.6097,17.5679,17.5679,20000.0
2008-04-15 09:50:00,21.05,21.11,21.03,21.11,57000.0,17.5679,17.618,17.5512,17.618,57000.0
2008-04-15 09:55:00,21.11,21.16,21.1,21.11,28600.0,17.618,17.6597,17.6097,17.618,28600.0
2008-04-15 10:00:00,21.11,21.15,21.11,21.14,37600.0,17.618,17.6514,17.618,17.643,37600.0
2008-04-15 10:05:00,21.14,21.14,21.12,21.13,37800.0,17.643,17.643,17.6263,17.6347,37800.0
2008-04-15 10:10:00,21.13,21.14,21.11,21.13,16200.0,17.6347,17.643,17.618,17.6347,16200.0
2008-04-15 10:15:00,21.12,21.14,21.12,21.13,9200.0,17.6263,17.643,17.6263,17.6347,9200.0
2008-04-15 10:20:00,21.15,21.15,21.13,21.14,9600.0,17.6514,17.6514,17.6347,17.643,9600.0
2008-04-15 10:25:00,21.13,21.14,21.13,21.14,252800.0,17.6347,17.643,17.6347,17.643,252800.0
2008-04-15 10:30:00,21.13,21.14,21.11,21.12,12000.0,17.6347,17.643,17.618,17.6263,12000.0
2008-04-15 10:35:00,21.11,21.18,21.11,21.18,10200.0,17.618,17.6764,17.618,17.6764,10200.0
2008-04-15 10:40:00,21.18,21.18,21.14,21.18,55200.0,17.6764,17.6764,17.643,17.6764,55200.0
2008-04-15 10:45:00,21.18,21.24,21.17,21.24,12200.0,17.6764,17.7265,17.6681,17.7265,12200.0
2008-04-15 10:50:00,21.24,21.28,21.24,21.28,12400.0,17.7265,17.7599,17.7265,17.7599,12400.0
2008-04-15 10:55:00,21.28,21.33,21.28,21.31,12000.0,17.7599,17.8016,17.7599,17.7849,12000.0
2008-04-15 11:00:00,21.32,21.33,21.22,21.25,64800.0,17.7933,17.8016,17.7098,17.7348,64800.0
2008-04-15 11:05:00,21.25,21.27,21.23,21.23,9800.0,17.7348,17.7515,17.7181,17.7181,9800.0
2008-04-15 11:10:00,21.24,21.25,21.21,21.21,9800.0,17.7265,17.7348,17.7015,17.7015,9800.0
2008-04-15 11:15:00,21.21,21.21,21.15,21.18,11800.0,17.7015,17.7015,17.6514,17.6764,11800.0
2008-04-15 11:20:00,21.19,21.19,21.15,21.16,16000.0,17.6848,17.6848,17.6514,17.6597,16000.0
2008-04-15 11:25:00,21.16,21.16,21.14,21.14,6000.0,17.6597,17.6597,17.643,17.643,6000.0
2008-04-15 11:30:00,21.14,21.14,21.13,21.14,2600.0,17.643,17.643,17.6347,17.643,2600.0
2008-04-15 11:35:00,21.14,21.14,21.12,21.14,7000.0,17.643,17.643,17.6263,17.643,7000.0
2008-04-15 11:40:00,21.13,21.13,21.11,21.13,2800.0,17.6347,17.6347,17.618,17.6347,2800.0
2008-04-15 11:45:00,21.11,21.15,21.11,21.13,88800.0,17.618,17.6514,17.618,17.6347,88800.0
2008-04-15 11:50:00,21.16,21.18,21.14,21.16,4400.0,17.6597,17.6764,17.643,17.6597,4400.0
2008-04-15 11:55:00,21.18,21.18,21.17,21.18,3600.0,17.6764,17.6764,17.6681,17.6764,3600.0
2008-04-15 12:00:00,21.18,21.18,21.17,21.17,4200.0,17.6764,17.6764,17.6681,17.6681,4200.0
2008-04-15 12:05:00,21.16,21.18,21.16,21.17,2200.0,17.6597,17.6764,17.6597,17.6681,2200.0
2008-04-15 12:10:00,21.18,21.18,21.17,21.17,4000.0,17.6764,17.6764,17.6681,17.6681,4000.0
2008-04-15 12:15:00,21.17,21.18,21.17,21.18,4400.0,17.6681,17.6764,17.6681,17.6764,4400.0
2008-04-15 12:20:00,21.17,21.18,21.17,21.18,2800.0,17.6681,17.6764,17.6681,17.6764,2800.0
2008-04-15 12:25:00,21.18,21.18,21.17,21.18,9000.0,17.6764,17.6764,17.6681,17.6764,9000.0
2008-04-15 12:30:00,21.18,21.18,21.15,21.15,16400.0,17.6764,17.6764,17.6514,17.6514,16400.0
2008-04-15 12:35:00,21.16,21.16,21.15,21.16,1800.0,17.6597,17.6597,17.6514,17.6597,1800.0
2008-04-15 12:40:00,21.16,21.16,21.12,21.14,7200.0,17.6597,17.6597,17.6263,17.643,7200.0
2008-04-15 12:45:00,21.14,21.14,21.12,21.13,2800.0,17.643,17.643,17.6263,17.6347,2800.0
2008-04-15 12:50:00,21.13,21.13,21.11,21.13,3600.0,17.6347,17.6347,17.618,17.6347,3600.0
2008-04-15 12:55:00,21.13,21.15,21.12,21.13,6600.0,17.6347,17.6514,17.6263,17.6347,6600.0
2008-04-15 13:00:00,21.14,21.16,21.13,21.16,2800.0,17.643,17.6597,17.6347,17.6597,2800.0
2008-04-15 13:05:00,21.15,21.15,21.14,21.15,5400.0,17.6514,17.6514,17.643,17.6514,5400.0
2008-04-15 13:10:00,21.15,21.15,21.13,21.14,3800.0,17.6514,17.6514,17.6347,17.643,3800.0
2008-04-15 13:15:00,21.13,21.14,21.13,21.13,6600.0,17.6347,17.643,17.6347,17.6347,6600.0
2008-04-15 13:20:00,21.12,21.14,21.07,21.08,7200.0,17.6263,17.643,17.5846,17.593,7200.0
2008-04-15 13:25:00,21.08,21.09,21.07,21.07,8600.0,17.593,17.6013,17.5846,17.5846,8600.0
2008-04-15 13:30:00,21.09,21.09,21.08,21.09,2600.0,17.6013,17.6013,17.593,17.6013,2600.0
2008-04-15 13:35:00,21.09,21.11,21.09,21.11,9400.0,17.6013,17.618,17.6013,17.618,9400.0
2008-04-15 13:40:00,21.09,21.13,21.09,21.12,56600.0,17.6013,17.6347,17.6013,17.6263,56600.0
2008-04-15 13:45:00,21.11,21.14,21.1,21.13,246400.0,17.618,17.643,17.6097,17.6347,246400.0
2008-04-15 13:50:00,21.13,21.15,21.11,21.11,20600.0,17.6347,17.6514,17.618,17.618,20600.0
2008-04-15 13:55:00,21.1,21.13,21.1,21.11,12800.0,17.6097,17.6347,17.6097,17.618,12800.0
2008-04-15 14:00:00,21.13,21.13,21.11,21.13,5200.0,17.6347,17.6347,17.618,17.6347,5200.0
2008-04-15 14:05:00,21.13,21.13,21.1,21.11,6400.0,17.6347,17.6347,17.6097,17.618,6400.0
2008-04-15 14:10:00,21.09,21.09,21.04,21.04,5200.0,17.6013,17.6013,17.5596,17.5596,5200.0
2008-04-15 14:15:00,21.04,21.04,21.03,21.03,5400.0,17.5596,17.5596,17.5512,17.5512,5400.0
2008-04-15 14:20:00,21.03,21.04,21.02,21.02,12800.0,17.5512,17.5596,17.5429,17.5429,12800.0
2008-04-15 14:25:00,21.03,21.03,21.01,21.03,12000.0,17.5512,17.5512,17.5345,17.5512,12000.0
2008-04-15 14:30:00,21.03,21.06,21.03,21.06,7600.0,17.5512,17.5763,17.5512,17.5763,7600.0
2008-04-15 14:35:00,21.06,21.06,21.05,21.05,4800.0,17.5763,17.5763,17.5679,17.5679,4800.0
2008-04-15 14:40:00,21.03,21.05,21.03,21.04,4000.0,17.5512,17.5679,17.5512,17.5596,4000.0
2008-04-15 14:45:00,21.03,21.04,21.03,21.04,5200.0,17.5512,17.5596,17.5512,17.5596,5200.0
2008-04-15 14:50:00,21.04,21.04,21.03,21.03,11200.0,17.5596,17.5596,17.5512,17.5512,11200.0
2008-04-15 14:55:00,21.03,21.04,21.03,21.03,5200.0,17.5512,17.5596,17.5512,17.5512,5200.0
2008-04-15 15:00:00,21.03,21.06,21.03,21.05,11400.0,17.5512,17.5763,17.5512,17.5679,11400.0
2008-04-15 15:05:00,21.06,21.06,21.03,21.03,21600.0,17.5763,17.5763,17.5512,17.5512,21600.0
2008-04-15 15:10:00,21.03,21.04,21.03,21.04,17800.0,17.5512,17.5596,17.5512,17.5596,17800.0
2008-04-15 15:15:00,21.04,21.05,21.03,21.04,10600.0,17.5596,17.5679,17.5512,17.5596,10600.0
2008-04-15 15:20:00,21.03,21.04,21.03,21.04,64200.0,17.5512,17.5596,17.5512,17.5596,64200.0
2008-04-15 15:25:00,21.03,21.04,21.03,21.03,24800.0,17.5512,17.5596,17.5512,17.5512,24800.0
2008-04-15 15:30:00,21.04,21.11,21.04,21.11,17200.0,17.5596,17.618,17.5596,17.618,17200.0
2008-04-15 15:35:00,21.11,21.11,21.07,21.1,16400.0,17.618,17.618,17.5846,17.6097,16400.0
2008-04-15 15:40:00,21.09,21.1,21.08,21.08,10400.0,17.6013,17.6097,17.593,17.593,10400.0
2008-04-15 15:45:00,21.08,21.11,21.08,21.11,21200.0,17.593,17.618,17.593,17.618,21200.0
2008-04-15 15:50:00,21.08,21.1,21.08,21.09,27400.0,17.593,17.6097,17.593,17.6013,27400.0
2008-04-15 15:55:00,21.09,21.15,21.09,21.13,87600.0,17.6013,17.6514,17.6013,17.6347,87600.0
2008-04-16 09:35:00,21.27,21.28,21.16,21.2,14200.0,17.7515,17.7599,17.6597,17.6931,14200.0
2008-04-16 09:40:00,21.2,21.25,21.2,21.24,9600.0,17.6931,17.7348,17.6931,17.7265,9600.0
2008-04-16 09:45:00,21.25,21.3,21.25,21.29,18400.0,17.7348,17.7766,17.7348,17.7682,18400.0
2008-04-16 09:50:00,21.3,21.35,21.28,21.32,15200.0,17.7766,17.8183,17.7599,17.7933,15200.0
2008-04-16 09:55:00,21.31,21.32,21.25,21.25,6600.0,17.7849,17.7933,17.7348,17.7348,6600.0
2008-04-16 10:00:00,21.26,21.27,21.25,21.26,16200.0,17.7432,17.7515,17.7348,17.7432,16200.0
2008-04-16 10:05:00,21.25,21.26,21.22,21.23,10800.0,17.7348,17.7432,17.7098,17.7181,10800.0
2008-04-16 10:10:00,21.22,21.23,21.18,21.18,7400.0,17.7098,17.7181,17.6764,17.6764,7400.0
2008-04-16 10:15:00,21.19,21.19,21.17,21.19,13600.0,17.6848,17.6848,17.6681,17.6848,13600.0
2008-04-16 10:20:00,21.19,21.25,21.19,21.21,15400.0,17.6848,17.7348,17.6848,17.7015,15400.0
2008-04-16 10:25:00,21.21,21.28,21.21,21.25,10600.0,17.7015,17.7599,17.7015,17.7348,10600.0
2008-04-16 10:30:00,21.26,21.31,21.26,21.31,7600.0,17.7432,17.7849,17.7432,17.7849,7600.0
2008-04-16 10:35:00,21.3,21.34,21.28,21.34,29000.0,17.7766,17.81,17.7599,17.81,29000.0
2008-04-16 10:40:00,21.33,21.34,21.33,21.33,4200.0,17.8016,17.81,17.8016,17.8016,4200.0
2008-04-16 10:45:00,21.35,21.43,21.34,21.43,11000.0,17.8183,17.8851,17.81,17.8851,11000.0
2008-04-16 10:50:00,21.42,21.47,21.42,21.46,9000.0,17.8767,17.9184,17.8767,17.9101,9000.0
2008-04-16 10:55:00,21.46,21.48,21.45,21.47,11200.0,17.9101,17.9268,17.9018,17.9184,11200.0
2008-04-16 11:00:00,21.47,21.47,21.43,21.45,5600.0,17.9184,17.9184,17.8851,17.9018,5600.0
2008-04-16 11:05:00,21.45,21.45,21.36,21.36,7000.0,17.9018,17.9018,17.8266,17.8266,7000.0
2008-04-16 11:10:00,21.34,21.35,21.29,21.29,8000.0,17.81,17.8183,17.7682,17.7682,8000.0
2008-04-16 11:15:00,21.3,21.31,21.28,21.31,4000.0,17.7766,17.7849,17.7599,17.7849,4000.0
2008-04-16 11:20:00,21.31,21.33,21.29,21.33,11000.0,17.7849,17.8016,17.7682,17.8016,11000.0
2008-04-16 11:25:00,21.31,21.36,21.31,21.35,4200.0,17.7849,17.8266,17.7849,17.8183,4200.0
2008-04-16 11:30:00,21.37,21.38,21.34,21.38,5200.0,17.835,17.8433,17.81,17.8433,5200.0
2008-04-16 11:35:00,21.39,21.39,21.36,21.38,2600.0,17.8517,17.8517,17.8266,17.8433,2600.0
2008-04-16 11:40:00,21.37,21.39,21.37,21.38,1400.0,17.835,17.8517,17.835,17.8433,1400.0
2008-04-16 11:45:00,21.38,21.4,21.35,21.36,8600.0,17.8433,17.86,17.8183,17.8266,8600.0
2008-04-16 11:50:00,21.36,21.36,21.33,21.34,3800.0,17.8266,17.8266,17.8016,17.81,3800.0
2008-04-16 11:55:00,21.34,21.36,21.33,21.35,3800.0,17.81,17.8266,17.8016,17.8183,3800.0
2008-04-16 12:00:00,21.36,21.38,21.36,21.38,3800.0,17.8266,17.8433,17.8266,17.8433,3800.0
2008-04-16 12:05:00,21.4,21.4,21.4,21.4,1000.0,17.86,17.86,17.86,17.86,1000.0
2008-04-16 12:10:00,21.4,21.41,21.4,21.4,2000.0,17.86,17.8684,17.86,17.86,2000.0
2008-04-16 12:15:00,21.4,21.42,21.4,21.42,3800.0,17.86,17.8767,17.86,17.8767,3800.0
2008-04-16 12:20:00,21.42,21.42,21.38,21.38,4200.0,17.8767,17.8767,17.8433,17.8433,4200.0
2008-04-16 12:25:00,21.37,21.41,21.37,21.41,6600.0,17.835,17.8684,17.835,17.8684,6600.0
2008-04-16 12:30:00,21.42,21.49,21.42,21.47,12600.0,17.8767,17.9351,17.8767,17.9184,12600.0
2008-04-16 12:35:00,21.47,21.47,21.24,21.39,18400.0,17.9184,17.9184,17.7265,17.8517,18400.0
2008-04-16 12:40:00,21.4,21.4,21.35,21.35,8800.0,17.86,17.86,17.8183,17.8183,8800.0
2008-04-16 12:45:00,21.34,21.35,21.33,21.34,4400.0,17.81,17.8183,17.8016,17.81,4400.0
2008-04-16 12:50:00,21.35,21.35,21.33,21.34,10000.0,17.8183,17.8183,17.8016,17.81,10000.0
2008-04-16 12:55:00,21.33,21.33,21.3,21.31,6000.0,17.8016,17.8016,17.7766,17.7849,6000.0
2008-04-16 13:00:00,21.32,21.32,21.3,21.3,24200.0,17.7933,17.7933,17.7766,17.7766,24200.0
2008-04-16 13:05:00,21.29,21.29,21.27,21.28,4000.0,17.7682,17.7682,17.7515,17.7599,4000.0
2008-04-16 13:10:00,21.28,21.28,21.25,21.28,14200.0,17.7599,17.7599,17.7348,17.7599,14200.0
2008-04-16 13:15:00,21.28,21.29,21.28,21.28,3800.0,17.7599,17.7682,17.7599,17.7599,3800.0
2008-04-16 13:20:00,21.28,21.3,21.28,21.3,5200.0,17.7599,17.7766,17.7599,17.7766,5200.0
2008-04-16 13:25:00,21.3,21.3,21.25,21.26,5200.0,17.7766,17.7766,17.7348,17.7432,5200.0
2008-04-16 13:30:00,21.26,21.26,21.24,21.25,2800.0,17.7432,17.7432,17.7265,17.7348,2800.0
2008-04-16 13:35:00,21.24,21.25,21.24,21.25,2400.0,17.7265,17.7348,17.7265,17.7348,2400.0
2008-04-16 13:40:00,21.25,21.25,21.25,21.25,3400.0,17.7348,17.7348,17.7348,17.7348,3400.0
2008-04-16 13:45:00,21.27,21.27,21.24,21.25,1800.0,17.7515,17.7515,17.7265,17.7348,1800.0
2008-04-16 13:50:00,21.25,21.26,21.23,21.26,12800.0,17.7348,17.7432,17.7181,17.7432,12800.0
2008-04-16 13:55:00,21.27,21.27,21.25,21.25,1400.0,17.7515,17.7515,17.7348,17.7348,1400.0
2008-04-16 14:00:00,21.27,21.27,21.24,21.24,4400.0,17.7515,17.7515,17.7265,17.7265,4400.0
2008-04-16 14:05:00,21.25,21.25,21.18,21.19,8000.0,17.7348,17.7348,17.6764,17.6848,8000.0
2008-04-16 14:10:00,21.2,21.2,21.16,21.18,11000.0,17.6931,17.6931,17.6597,17.6764,11000.0
2008-04-16 14:15:00,21.18,21.2,21.16,21.16,36600.0,17.6764,17.6931,17.6597,17.6597,36600.0
2008-04-16 14:20:00,21.16,21.18,21.15,21.17,7800.0,17.6597,17.6764,17.6514,17.6681,7800.0
2008-04-16 14:25:00,21.17,21.2,21.17,21.2,5200.0,17.6681,17.6931,17.6681,17.6931,5200.0
2008-04-16 14:30:00,21.2,21.23,21.2,21.23,61600.0,17.6931,17.7181,17.6931,17.7181,61600.0
2008-04-16 14:35:00,21.24,21.25,21.22,21.25,105800.0,17.7265,17.7348,17.7098,17.7348,105800.0
2008-04-16 14:40:00,21.25,21.25,21.24,21.24,4600.0,17.7348,17.7348,17.7265,17.7265,4600.0
2008-04-16 14:45:00,21.25,21.25,21.24,21.25,3800.0,17.7348,17.7348,17.7265,17.7348,3800.0
2008-04-16 14:50:00,21.25,21.25,21.2,21.22,47600.0,17.7348,17.7348,17.6931,17.7098,47600.0
2008-04-16 14:55:00,21.22,21.22,21.2,21.21,10400.0,17.7098,17.7098,17.6931,17.7015,10400.0
2008-04-16 15:00:00,21.21,21.22,21.19,21.2,15400.0,17.7015,17.7098,17.6848,17.6931,15400.0
2008-04-16 15:05:00,21.21,21.21,21.18,21.19,16000.0,17.7015,17.7015,17.6764,17.6848,16000.0
2008-04-16 15:10:00,21.2,21.2,21.18,21.19,6600.0,17.6931,17.6931,17.6764,17.6848,6600.0
2008-04-16 15:15:00,21.2,21.21,21.18,21.2,12200.0,17.6931,17.7015,17.6764,17.6931,12200.0
2008-04-16 15:20:00,21.2,21.2,21.17,21.19,17000.0,17.6931,17.6931,17.6681,17.6848,17000.0
2008-04-16 15:25:00,21.19,21.23,21.18,21.21,16400.0,17.6848,17.7181,17.6764,17.7015,16400.0
2008-04-16 15:30:00,21.22,21.24,21.21,21.24,19600.0,17.7098,17.7265,17.7015,17.7265,19600.0
2008-04-16 15:35:00,21.24,21.25,21.22,21.23,37800.0,17.7265,17.7348,17.7098,17.7181,37800.0
2008-04-16 15:40:00,21.24,21.25,21.22,21.24,92200.0,17.7265,17.7348,17.7098,17.7265,92200.0
2008-04-16 15:45:00,21.25,21.25,21.22,21.22,41400.0,17.7348,17.7348,17.7098,17.7098,41400.0
2008-04-16 15:50:00,21.23,21.25,21.21,21.25,107000.0,17.7181,17.7348,17.7015,17.7348,107000.0
2008-04-16 15:55:00,21.25,21.25,21.23,21.23,55600.0,17.7348,17.7348,17.7181,17.7181,55600.0
2008-04-17 09:30:00,21.13,21.13,21.0,21.01,13000.0,17.6347,17.6347,17.5262,17.5345,13000.0
2008-04-17 09:35:00,21.09,21.15,21.03,21.11,70000.0,17.6013,17.6514,17.5512,17.618,70000.0
2008-04-17 09:40:00,21.15,21.18,21.11,21.13,13400.0,17.6514,17.6764,17.618,17.6347,13400.0
2008-04-17 09:45:00,21.14,21.15,21.12,21.14,10400.0,17.643,17.6514,17.6263,17.643,10400.0
2008-04-17 09:50:00,21.13,21.15,21.11,21.15,16200.0,17.6347,17.6514,17.618,17.6514,16200.0
2008-04-17 09:55:00,21.15,21.18,21.13,21.16,10200.0,17.6514,17.6764,17.6347,17.6597,10200.0
2008-04-17 10:00:00,21.15,21.2,21.14,21.2,116000.0,17.6514,17.6931,17.643,17.6931,116000.0
2008-04-17 10:05:00,21.2,21.24,21.18,21.2,124800.0,17.6931,17.7265,17.6764,17.6931,124800.0
2008-04-17 10:10:00,21.2,21.23,21.2,21.23,7600.0,17.6931,17.7181,17.6931,17.7181,7600.0
2008-04-17 10:15:00,21.22,21.24,21.22,21.22,5200.0,17.7098,17.7265,17.7098,17.7098,5200.0
2008-04-17 10:20:00,21.22,21.23,21.2,21.23,3800.0,17.7098,17.7181,17.6931,17.7181,3800.0
2008-04-17 10:25:00,21.24,21.25,21.22,21.24,8800.0,17.7265,17.7348,17.7098,17.7265,8800.0
2008-04-17 10:30:00,21.22,21.26,21.2,21.24,64800.0,17.7098,17.7432,17.6931,17.7265,64800.0
2008-04-17 10:35:00,21.24,21.31,21.23,21.3,112800.0,17.7265,17.7849,17.7181,17.7766,112800.0
2008-04-17 10:40:00,21.3,21.31,21.27,21.27,15800.0,17.7766,17.7849,17.7515,17.7515,15800.0
2008-04-17 10:45:00,21.27,21.3,21.24,21.25,30600.0,17.7515,17.7766,17.7265,17.7348,30600.0
2008-04-17 10:50:00,21.25,21.26,21.24,21.24,6400.0,17.7348,17.7432,17.7265,17.7265,6400.0
2008-04-17 10:55:00,21.24,21.28,21.24,21.27,35600.0,17.7265,17.7599,17.7265,17.7515,35600.0
2008-04-17 11:00:00,21.26,21.26,21.24,21.25,53000.0,17.7432,17.7432,17.7265,17.7348,53000.0
2008-04-17 11:05:00,21.25,21.25,21.18,21.18,29400.0,17.7348,17.7348,17.6764,17.6764,29400.0
2008-04-17 11:10:00,21.21,21.23,21.21,21.23,50600.0,17.7015,17.7181,17.7015,17.7181,50600.0
2008-04-17 11:15:00,21.22,21.23,21.22,21.23,1800.0,17.7098,17.7181,17.7098,17.7181,1800.0
2008-04-17 11:20:00,21.23,21.23,21.2,21.21,4200.0,17.7181,17.7181,17.6931,17.7015,4200.0
2008-04-17 11:25:00,21.22,21.22,21.2,21.21,1200.0,17.7098,17.7098,17.6931,17.7015,1200.0
2008-04-17 11:30:00,21.21,21.21,21.18,21.21,2400.0,17.7015,17.7015,17.6764,17.7015,2400.0
2008-04-17 11:35:00,21.21,21.21,21.2,21.21,1200.0,17.7015,17.7015,17.6931,17.7015,1200.0
2008-04-17 11:40:00,21.2,21.21,21.17,21.17,2600.0,17.6931,17.7015,17.6681,17.6681,2600.0
2008-04-17 11:45:00,21.17,21.18,21.17,21.18,1600.0,17.6681,17.6764,17.6681,17.6764,1600.0
2008-04-17 11:50:00,21.17,21.2,21.17,21.2,3600.0,17.6681,17.6931,17.6681,17.6931,3600.0
2008-04-17 11:55:00,21.2,21.2,21.17,21.19,4000.0,17.6931,17.6931,17.6681,17.6848,4000.0
2008-04-17 12:00:00,21.2,21.2,21.19,21.19,3800.0,17.6931,17.6931,17.6848,17.6848,3800.0
2008-04-17 12:05:00,21.19,21.23,21.19,21.23,6000.0,17.6848,17.7181,17.6848,17.7181,6000.0
2008-04-17 12:10:00,21.23,21.23,21.21,21.21,6800.0,17.7181,17.7181,17.7015,17.7015,6800.0
2008-04-17 12:15:00,21.21,21.23,21.21,21.22,4600.0,17.7015,17.7181,17.7015,17.7098,4600.0
2008-04-17 12:20:00,21.22,21.24,21.21,21.23,2800.0,17.7098,17.7265,17.7015,17.7181,2800.0
2008-04-17 12:25:00,21.23,21.24,21.19,21.19,10800.0,17.7181,17.7265,17.6848,17.6848,10800.0
2008-04-17 12:30:00,21.2,21.22,21.18,21.18,10200.0,17.6931,17.7098,17.6764,17.6764,10200.0
2008-04-17 12:35:00,21.18,21.2,21.18,21.19,3800.0,17.6764,17.6931,17.6764,17.6848,3800.0
2008-04-17 12:40:00,21.18,21.21,21.18,21.21,1600.0,17.6764,17.7015,17.6764,17.7015,1600.0
2008-04-17 12:45:00,21.2,21.21,21.18,21.2,105000.0,17.6931,17.7015,17.6764,17.6931,105000.0
2008-04-17 12:50:00,21.2,21.22,21.2,21.22,42800.0,17.6931,17.7098,17.6931,17.7098,42800.0
2008-04-17 12:55:00,21.21,21.21,21.2,21.2,196200.0,17.7015,17.7015,17.6931,17.6931,196200.0
2008-04-17 13:00:00,21.21,21.22,21.2,21.22,2800.0,17.7015,17.7098,17.6931,17.7098,2800.0
2008-04-17 13:05:00,21.21,21.23,21.21,21.22,27200.0,17.7015,17.7181,17.7015,17.7098,27200.0
2008-04-17 13:10:00,21.22,21.23,21.2,21.2,10400.0,17.7098,17.7181,17.6931,17.6931,10400.0
2008-04-17 13:15:00,21.19,21.22,21.19,21.22,24800.0,17.6848,17.7098,17.6848,17.7098,24800.0
2008-04-17 13:20:00,21.22,21.25,21.22,21.24,3200.0,17.7098,17.7348,17.7098,17.7265,3200.0
2008-04-17 13:25:00,21.24,21.24,21.22,21.22,7800.0,17.7265,17.7265,17.7098,17.7098,7800.0
2008-04-17 13:30:00,21.22,21.23,21.21,21.23,4000.0,17.7098,17.7181,17.7015,17.7181,4000.0
2008-04-17 13:35:00,21.23,21.23,21.21,21.21,40200.0,17.7181,17.7181,17.7015,17.7015,40200.0
2008-04-17 13:40:00,21.21,21.23,21.2,21.21,7000.0,17.7015,17.7181,17.6931,17.7015,7000.0
2008-04-17 13:45:00,21.2,21.22,21.2,21.22,103000.0,17.6931,17.7098,17.6931,17.7098,103000.0
2008-04-17 13:50:00,21.21,21.22,21.21,21.21,3000.0,17.7015,17.7098,17.7015,17.7015,3000.0
2008-04-17 13:55:00,21.22,21.22,21.22,21.22,1200.0,17.7098,17.7098,17.7098,17.7098,1200.0
2008-04-17 14:00:00,21.22,21.22,21.21,21.21,2000.0,17.7098,17.7098,17.7015,17.7015,2000.0
2008-04-17 14:05:00,21.22,21.22,21.21,21.22,3800.0,17.7098,17.7098,17.7015,17.7098,3800.0
2008-04-17 14:10:00,21.21,21.22,21.2,21.22,4000.0,17.7015,17.7098,17.6931,17.7098,4000.0
2008-04-17 14:15:00,21.22,21.22,21.21,21.22,1800.0,17.7098,17.7098,17.7015,17.7098,1800.0
2008-04-17 14:20:00,21.22,21.22,21.21,21.21,1400.0,17.7098,17.7098,17.7015,17.7015,1400.0
2008-04-17 14:25:00,21.22,21.22,21.2,21.2,48200.0,17.7098,17.7098,17.6931,17.6931,48200.0
2008-04-17 14:30:00,21.22,21.22,21.2,21.21,9200.0,17.7098,17.7098,17.6931,17.7015,9200.0
2008-04-17 14:35:00,21.21,21.22,21.2,21.22,4400.0,17.7015,17.7098,17.6931,17.7098,4400.0
2008-04-17 14:40:00,21.22,21.22,21.2,21.2,152200.0,17.7098,17.7098,17.6931,17.6931,152200.0
2008-04-17 14:45:00,21.2,21.22,21.2,21.21,4000.0,17.6931,17.7098,17.6931,17.7015,4000.0
2008-04-17 14:50:00,21.21,21.21,21.18,21.18,3400.0,17.7015,17.7015,17.6764,17.6764,3400.0
2008-04-17 14:55:00,21.18,21.19,21.18,21.18,2200.0,17.6764,17.6848,17.6764,17.6764,2200.0
2008-04-17 15:00:00,21.18,21.22,21.17,21.22,6000.0,17.6764,17.7098,17.6681,17.7098,6000.0
2008-04-17 15:05:00,21.21,21.22,21.21,21.21,9600.0,17.7015,17.7098,17.7015,17.7015,9600.0
2008-04-17 15:10:00,21.22,21.22,21.2,21.21,5600.0,17.7098,17.7098,17.6931,17.7015,5600.0
2008-04-17 15:15:00,21.21,21.25,21.21,21.25,60000.0,17.7015,17.7348,17.7015,17.7348,60000.0
2008-04-17 15:20:00,21.24,21.25,21.21,21.23,93000.0,17.7265,17.7348,17.7015,17.7181,93000.0
2008-04-17 15:25:00,21.23,21.24,21.21,21.21,145400.0,17.7181,17.7265,17.7015,17.7015,145400.0
2008-04-17 15:30:00,21.21,21.24,21.21,21.24,11400.0,17.7015,17.7265,17.7015,17.7265,11400.0
2008-04-17 15:35:00,21.24,21.26,21.23,21.23,134400.0,17.7265,17.7432,17.7181,17.7181,134400.0
2008-04-17 15:40:00,21.24,21.24,21.22,21.22,39600.0,17.7265,17.7265,17.7098,17.7098,39600.0
2008-04-17 15:45:00,21.21,21.22,21.18,21.2,12800.0,17.7015,17.7098,17.6764,17.6931,12800.0
2008-04-17 15:50:00,21.18,21.23,21.16,21.16,144600.0,17.6764,17.7181,17.6597,17.6597,144600.0
2008-04-17 15:55:00,21.17,21.24,21.16,21.17,231000.0,17.6681,17.7265,17.6597,17.6681,231000.0
2008-04-18 09:30:00,21.5,21.5,21.23,21.23,33200.0,17.9435,17.9435,17.7181,17.7181,33200.0
2008-04-18 09:35:00,21.24,21.3,21.18,21.25,12600.0,17.7265,17.7766,17.6764,17.7348,12600.0
2008-04-18 09:40:00,21.24,21.3,21.22,21.22,20400.0,17.7265,17.7766,17.7098,17.7098,20400.0
2008-04-18 09:45:00,21.23,21.25,21.17,21.2,11800.0,17.7181,17.7348,17.6681,17.6931,11800.0
2008-04-18 09:50:00,21.19,21.2,21.18,21.2,15600.0,17.6848,17.6931,17.6764,17.6931,15600.0
2008-04-18 09:55:00,21.2,21.2,21.17,21.17,4800.0,17.6931,17.6931,17.6681,17.6681,4800.0
2008-04-18 10:00:00,21.17,21.2,21.13,21.14,14400.0,17.6681,17.6931,17.6347,17.643,14400.0
2008-04-18 10:05:00,21.14,21.14,21.12,21.13,85200.0,17.643,17.643,17.6263,17.6347,85200.0
2008-04-18 10:10:00,21.13,21.13,21.09,21.09,53200.0,17.6347,17.6347,17.6013,17.6013,53200.0
2008-04-18 10:15:00,21.09,21.12,21.09,21.1,57200.0,17.6013,17.6263,17.6013,17.6097,57200.0
2008-04-18 10:20:00,21.1,21.13,21.1,21.11,13800.0,17.6097,17.6347,17.6097,17.618,13800.0
2008-04-18 10:25:00,21.11,21.11,21.09,21.09,15800.0,17.618,17.618,17.6013,17.6013,15800.0
2008-04-18 10:30:00,21.09,21.12,21.09,21.11,6200.0,17.6013,17.6263,17.6013,17.618,6200.0
2008-04-18 10:35:00,21.1,21.11,21.07,21.11,10800.0,17.6097,17.618,17.5846,17.618,10800.0
2008-04-18 10:40:00,21.11,21.13,21.1,21.13,44800.0,17.618,17.6347,17.6097,17.6347,44800.0
2008-04-18 10:45:00,21.13,21.13,21.09,21.12,18200.0,17.6347,17.6347,17.6013,17.6263,18200.0
2008-04-18 10:50:00,21.12,21.12,21.1,21.11,10600.0,17.6263,17.6263,17.6097,17.618,10600.0
2008-04-18 10:55:00,21.11,21.11,21.08,21.1,11000.0,17.618,17.618,17.593,17.6097,11000.0
2008-04-18 11:00:00,21.1,21.11,21.1,21.11,14800.0,17.6097,17.618,17.6097,17.618,14800.0
2008-04-18 11:05:00,21.11,21.12,21.1,21.12,19000.0,17.618,17.6263,17.6097,17.6263,19000.0
2008-04-18 11:10:00,21.11,21.13,21.09,21.1,13600.0,17.618,17.6347,17.6013,17.6097,13600.0
2008-04-18 11:15:00,21.1,21.11,21.1,21.1,13000.0,17.6097,17.618,17.6097,17.6097,13000.0
2008-04-18 11:20:00,21.11,21.12,21.1,21.12,4800.0,17.618,17.6263,17.6097,17.6263,4800.0
2008-04-18 11:25:00,21.13,21.14,21.13,21.13,5400.0,17.6347,17.643,17.6347,17.6347,5400.0
2008-04-18 11:30:00,21.14,21.16,21.13,21.14,9600.0,17.643,17.6597,17.6347,17.643,9600.0
2008-04-18 11:35:00,21.16,21.17,21.14,21.15,4400.0,17.6597,17.6681,17.643,17.6514,4400.0
2008-04-18 11:40:00,21.15,21.19,21.15,21.17,6200.0,17.6514,17.6848,17.6514,17.6681,6200.0
2008-04-18 11:45:00,21.18,21.22,21.17,21.21,4400.0,17.6764,17.7098,17.6681,17.7015,4400.0
2008-04-18 11:50:00,21.21,21.21,21.2,21.2,3800.0,17.7015,17.7015,17.6931,17.6931,3800.0
2008-04-18 11:55:00,21.19,21.21,21.17,21.2,4400.0,17.6848,17.7015,17.6681,17.6931,4400.0
2008-04-18 12:00:00,21.19,21.19,21.13,21.13,14200.0,17.6848,17.6848,17.6347,17.6347,14200.0
2008-04-18 12:05:00,21.14,21.14,21.1,21.11,28800.0,17.643,17.643,17.6097,17.618,28800.0
2008-04-18 12:10:00,21.1,21.15,21.06,21.15,33000.0,17.6097,17.6514,17.5763,17.6514,33000.0
2008-04-18 12:15:00,21.15,21.25,21.15,21.25,15600.0,17.6514,17.7348,17.6514,17.7348,15600.0
2008-04-18 12:20:00,21.24,21.27,21.24,21.27,7000.0,17.7265,17.7515,17.7265,17.7515,7000.0
2008-04-18 12:25:00,21.26,21.29,21.26,21.28,3800.0,17.7432,17.7682,17.7432,17.7599,3800.0
2008-04-18 12:30:00,21.28,21.32,21.28,21.3,5200.0,17.7599,17.7933,17.7599,17.7766,5200.0
2008-04-18 12:35:00,21.3,21.32,21.29,21.32,5400.0,17.7766,17.7933,17.7682,17.7933,5400.0
2008-04-18 12:40:00,21.32,21.32,21.28,21.28,14400.0,17.7933,17.7933,17.7599,17.7599,14400.0
2008-04-18 12:45:00,21.28,21.28,21.25,21.28,6800.0,17.7599,17.7599,17.7348,17.7599,6800.0
2008-04-18 12:50:00,21.28,21.32,21.28,21.32,4000.0,17.7599,17.7933,17.7599,17.7933,4000.0
2008-04-18 12:55:00,21.32,21.33,21.31,21.31,9600.0,17.7933,17.8016,17.7849,17.7849,9600.0
2008-04-18 13:00:00,21.33,21.33,21.31,21.33,5400.0,17.8016,17.8016,17.7849,17.8016,5400.0
2008-04-18 13:05:00,21.32,21.37,21.32,21.37,9400.0,17.7933,17.835,17.7933,17.835,9400.0
2008-04-18 13:10:00,21.36,21.38,21.36,21.38,4400.0,17.8266,17.8433,17.8266,17.8433,4400.0
2008-04-18 13:15:00,21.38,21.4,21.36,21.39,7000.0,17.8433,17.86,17.8266,17.8517,7000.0
2008-04-18 13:20:00,21.39,21.41,21.39,21.4,4000.0,17.8517,17.8684,17.8517,17.86,4000.0
2008-04-18 13:25:00,21.4,21.43,21.4,21.43,6000.0,17.86,17.8851,17.86,17.8851,6000.0
2008-04-18 13:30:00,21.43,21.43,21.38,21.38,7800.0,17.8851,17.8851,17.8433,17.8433,7800.0
2008-04-18 13:35:00,21.38,21.38,21.36,21.36,7400.0,17.8433,17.8433,17.8266,17.8266,7400.0
2008-04-18 13:40:00,21.36,21.38,21.35,21.36,6800.0,17.8266,17.8433,17.8183,17.8266,6800.0
2008-04-18 13:45:00,21.36,21.36,21.35,21.35,7800.0,17.8266,17.8266,17.8183,17.8183,7800.0
2008-04-18 13:50:00,21.35,21.35,21.33,21.35,7000.0,17.8183,17.8183,17.8016,17.8183,7000.0
2008-04-18 13:55:00,21.34,21.35,21.33,21.34,7600.0,17.81,17.8183,17.8016,17.81,7600.0
2008-04-18 14:00:00,21.35,21.35,21.34,21.35,12200.0,17.8183,17.8183,17.81,17.8183,12200.0
2008-04-18 14:05:00,21.35,21.35,21.31,21.31,10200.0,17.8183,17.8183,17.7849,17.7849,10200.0
2008-04-18 14:10:00,21.32,21.33,21.29,21.32,11000.0,17.7933,17.8016,17.7682,17.7933,11000.0
2008-04-18 14:15:00,21.33,21.33,21.3,21.3,9400.0,17.8016,17.8016,17.7766,17.7766,9400.0
2008-04-18 14:20:00,21.3,21.32,21.28,21.29,10200.0,17.7766,17.7933,17.7599,17.7682,10200.0
2008-04-18 14:25:00,21.28,21.29,21.22,21.23,7800.0,17.7599,17.7682,17.7098,17.7181,7800.0
2008-04-18 14:30:00,21.24,21.25,21.21,21.24,15600.0,17.7265,17.7348,17.7015,17.7265,15600.0
2008-04-18 14:35:00,21.24,21.25,21.24,21.24,2600.0,17.7265,17.7348,17.7265,17.7265,2600.0
2008-04-18 14:40:00,21.25,21.27,21.21,21.22,30400.0,17.7348,17.7515,17.7015,17.7098,30400.0
2008-04-18 14:45:00,21.23,21.26,21.23,21.25,9200.0,17.7181,17.7432,17.7181,17.7348,9200.0
2008-04-18 14:50:00,21.26,21.26,21.25,21.25,5600.0,17.7432,17.7432,17.7348,17.7348,5600.0
2008-04-18 14:55:00,21.25,21.25,21.22,21.23,8800.0,17.7348,17.7348,17.7098,17.7181,8800.0
2008-04-18 15:00:00,21.23,21.24,21.19,21.21,8600.0,17.7181,17.7265,17.6848,17.7015,8600.0
2008-04-18 15:05:00,21.21,21.24,21.21,21.24,16200.0,17.7015,17.7265,17.7015,17.7265,16200.0
2008-04-18 15:10:00,21.24,21.24,21.23,21.23,5800.0,17.7265,17.7265,17.7181,17.7181,5800.0
2008-04-18 15:15:00,21.23,21.25,21.22,21.25,24800.0,17.7181,17.7348,17.7098,17.7348,24800.0
2008-04-18 15:20:00,21.25,21.25,21.2,21.21,9600.0,17.7348,17.7348,17.6931,17.7015,9600.0
2008-04-18 15:25:00,21.21,21.21,21.18,21.18,6200.0,17.7015,17.7015,17.6764,17.6764,6200.0
2008-04-18 15:30:00,21.19,21.23,21.18,21.22,17800.0,17.6848,17.7181,17.6764,17.7098,17800.0
2008-04-18 15:35:00,21.21,21.21,21.18,21.2,9000.0,17.7015,17.7015,17.6764,17.6931,9000.0
2008-04-18 15:40:00,21.2,21.2,21.17,21.18,10000.0,17.6931,17.6931,17.6681,17.6764,10000.0
2008-04-18 15:45:00,21.16,21.16,21.13,21.14,11600.0,17.6597,17.6597,17.6347,17.643,11600.0
2008-04-18 15:50:00,21.14,21.2,21.14,21.18,21400.0,17.643,17.6931,17.643,17.6764,21400.0
2008-04-18 15:55:00,21.18,21.22,21.18,21.18,45400.0,17.6764,17.7098,17.6764,17.6764,45400.0
2008-04-21 09:30:00,21.02,21.1,21.02,21.1,4400.0,17.5429,17.6097,17.5429,17.6097,4400.0
2008-04-21 09:35:00,21.06,21.06,20.89,20.9,110200.0,17.5763,17.5763,17.4344,17.4427,110200.0
2008-04-21 09:40:00,20.9,20.93,20.84,20.93,5200.0,17.4427,17.4678,17.3927,17.4678,5200.0
2008-04-21 09:45:00,20.96,21.05,20.96,21.01,9800.0,17.4928,17.5679,17.4928,17.5345,9800.0
2008-04-21 09:50:00,21.0,21.03,21.0,21.0,6400.0,17.5262,17.5512,17.5262,17.5262,6400.0
2008-04-21 09:55:00,20.98,21.0,20.98,20.99,7200.0,17.5095,17.5262,17.5095,17.5178,7200.0
2008-04-21 10:00:00,21.0,21.0,20.96,20.99,6200.0,17.5262,17.5262,17.4928,17.5178,6200.0
2008-04-21 10:05:00,20.98,21.0,20.96,21.0,4800.0,17.5095,17.5262,17.4928,17.5262,4800.0
2008-04-21 10:10:00,21.0,21.02,20.98,20.98,322200.0,17.5262,17.5429,17.5095,17.5095,322200.0
2008-04-21 10:15:00,20.99,21.0,20.94,20.95,16800.0,17.5178,17.5262,17.4761,17.4845,16800.0
2008-04-21 10:20:00,20.96,20.97,20.95,20.97,8200.0,17.4928,17.5012,17.4845,17.5012,8200.0
2008-04-21 10:25:00,20.99,21.0,20.98,20.99,7400.0,17.5178,17.5262,17.5095,17.5178,7400.0
2008-04-21 10:30:00,20.99,20.99,20.97,20.99,3600.0,17.5178,17.5178,17.5012,17.5178,3600.0
2008-04-21 10:35:00,20.98,21.0,20.97,20.98,6800.0,17.5095,17.5262,17.5012,17.5095,6800.0
2008-04-21 10:40:00,20.99,21.0,20.98,20.98,9600.0,17.5178,17.5262,17.5095,17.5095,9600.0
2008-04-21 10:45:00,20.98,20.98,20.97,20.98,2400.0,17.5095,17.5095,17.5012,17.5095,2400.0
2008-04-21 10:50:00,20.98,20.99,20.95,20.95,10800.0,17.5095,17.5178,17.4845,17.4845,10800.0
2008-04-21 10:55:00,20.93,21.0,20.92,20.99,52600.0,17.4678,17.5262,17.4594,17.5178,52600.0
2008-04-21 11:00:00,21.0,21.0,20.99,20.99,4600.0,17.5262,17.5262,17.5178,17.5178,4600.0
2008-04-21 11:05:00,20.99,21.0,20.98,21.0,10400.0,17.5178,17.5262,17.5095,17.5262,10400.0
2008-04-21 11:10:00,21.0,21.0,20.98,21.0,6600.0,17.5262,17.5262,17.5095,17.5262,6600.0
2008-04-21 11:15:00,21.0,21.0,20.99,21.0,8200.0,17.5262,17.5262,17.5178,17.5262,8200.0
2008-04-21 11:20:00,21.0,21.0,21.0,21.0,7200.0,17.5262,17.5262,17.5262,17.5262,7200.0
2008-04-21 11:25:00,21.0,21.0,20.97,20.99,6600.0,17.5262,17.5262,17.5012,17.5178,6600.0
2008-04-21 11:30:00,20.99,21.0,20.99,21.0,9000.0,17.5178,17.5262,17.5178,17.5262,9000.0
2008-04-21 11:35:00,21.0,21.0,20.98,21.0,7800.0,17.5262,17.5262,17.5095,17.5262,7800.0
2008-04-21 11:40:00,21.0,21.0,20.99,21.0,2400.0,17.5262,17.5262,17.5178,17.5262,2400.0
2008-04-21 11:45:00,21.0,21.0,20.99,21.0,7200.0,17.5262,17.5262,17.5178,17.5262,7200.0
2008-04-21 11:50:00,21.0,21.0,20.99,21.0,3800.0,17.5262,17.5262,17.5178,17.5262,3800.0
2008-04-21 11:55:00,21.0,21.0,20.98,20.98,4000.0,17.5262,17.5262,17.5095,17.5095,4000.0
2008-04-21 12:00:00,20.99,21.0,20.98,20.99,6800.0,17.5178,17.5262,17.5095,17.5178,6800.0
2008-04-21 12:05:00,21.0,21.0,20.99,21.0,3800.0,17.5262,17.5262,17.5178,17.5262,3800.0
2008-04-21 12:10:00,21.0,21.0,20.99,20.99,3400.0,17.5262,17.5262,17.5178,17.5178,3400.0
2008-04-21 12:15:00,21.0,21.0,20.98,20.99,9000.0,17.5262,17.5262,17.5095,17.5178,9000.0
2008-04-21 12:20:00,20.99,21.0,20.99,21.0,18400.0,17.5178,17.5262,17.5178,17.5262,18400.0
2008-04-21 12:25:00,21.0,21.0,20.99,21.0,5800.0,17.5262,17.5262,17.5178,17.5262,5800.0
2008-04-21 12:30:00,21.0,21.0,21.0,21.0,17400.0,17.5262,17.5262,17.5262,17.5262,17400.0
2008-04-21 12:35:00,21.0,21.0,21.0,21.0,6200.0,17.5262,17.5262,17.5262,17.5262,6200.0
2008-04-21 12:40:00,21.0,21.0,21.0,21.0,5200.0,17.5262,17.5262,17.5262,17.5262,5200.0
2008-04-21 12:45:00,21.0,21.0,21.0,21.0,11000.0,17.5262,17.5262,17.5262,17.5262,11000.0
2008-04-21 12:50:00,21.0,21.0,21.0,21.0,5400.0,17.5262,17.5262,17.5262,17.5262,5400.0
2008-04-21 12:55:00,21.0,21.0,20.96,20.98,12400.0,17.5262,17.5262,17.4928,17.5095,12400.0
2008-04-21 13:00:00,20.97,21.0,20.97,21.0,3000.0,17.5012,17.5262,17.5012,17.5262,3000.0
2008-04-21 13:05:00,21.0,21.01,20.99,21.0,64600.0,17.5262,17.5345,17.5178,17.5262,64600.0
2008-04-21 13:10:00,21.0,21.0,21.0,21.0,7200.0,17.5262,17.5262,17.5262,17.5262,7200.0
2008-04-21 13:15:00,21.0,21.0,21.0,21.0,8200.0,17.5262,17.5262,17.5262,17.5262,8200.0
2008-04-21 13:20:00,21.0,21.0,21.0,21.0,3000.0,17.5262,17.5262,17.5262,17.5262,3000.0
2008-04-21 13:25:00,21.0,21.01,20.99,21.0,21400.0,17.5262,17.5345,17.5178,17.5262,21400.0
2008-04-21 13:30:00,21.0,21.0,20.99,20.99,4200.0,17.5262,17.5262,17.5178,17.5178,4200.0
2008-04-21 13:35:00,21.0,21.02,21.0,21.0,51000.0,17.5262,17.5429,17.5262,17.5262,51000.0
2008-04-21 13:40:00,21.02,21.05,20.99,20.99,17000.0,17.5429,17.5679,17.5178,17.5178,17000.0
2008-04-21 13:45:00,20.99,21.0,20.99,21.0,4600.0,17.5178,17.5262,17.5178,17.5262,4600.0
2008-04-21 13:50:00,21.0,21.01,21.0,21.0,22200.0,17.5262,17.5345,17.5262,17.5262,22200.0
2008-04-21 13:55:00,21.01,21.02,21.0,21.0,5200.0,17.5345,17.5429,17.5262,17.5262,5200.0
2008-04-21 14:00:00,21.0,21.02,20.99,20.99,10200.0,17.5262,17.5429,17.5178,17.5178,10200.0
2008-04-21 14:05:00,21.0,21.0,20.99,20.99,7800.0,17.5262,17.5262,17.5178,17.5178,7800.0
2008-04-21 14:10:00,21.0,21.0,21.0,21.0,13800.0,17.5262,17.5262,17.5262,17.5262,13800.0
2008-04-21 14:15:00,21.0,21.0,21.0,21.0,17600.0,17.5262,17.5262,17.5262,17.5262,17600.0
2008-04-21 14:20:00,21.01,21.02,21.0,21.0,10400.0,17.5345,17.5429,17.5262,17.5262,10400.0
2008-04-21 14:25:00,21.02,21.03,21.01,21.01,7000.0,17.5429,17.5512,17.5345,17.5345,7000.0
2008-04-21 14:30:00,21.02,21.02,21.0,21.02,6000.0,17.5429,17.5429,17.5262,17.5429,6000.0
2008-04-21 14:35:00,21.02,21.04,21.02,21.03,16400.0,17.5429,17.5596,17.5429,17.5512,16400.0
2008-04-21 14:40:00,21.04,21.04,21.01,21.04,20600.0,17.5596,17.5596,17.5345,17.5596,20600.0
2008-04-21 14:45:00,21.04,21.05,21.03,21.05,24000.0,17.5596,17.5679,17.5512,17.5679,24000.0
2008-04-21 14:50:00,21.05,21.07,21.04,21.07,29600.0,17.5679,17.5846,17.5596,17.5846,29600.0
2008-04-21 14:55:00,21.07,21.09,21.06,21.09,3400.0,17.5846,17.6013,17.5763,17.6013,3400.0
2008-04-21 15:00:00,21.11,21.11,21.1,21.1,10000.0,17.618,17.618,17.6097,17.6097,10000.0
2008-04-21 15:05:00,21.1,21.1,21.05,21.06,10000.0,17.6097,17.6097,17.5679,17.5763,10000.0
2008-04-21 15:10:00,21.07,21.08,21.06,21.06,8400.0,17.5846,17.593,17.5763,17.5763,8400.0
2008-04-21 15:15:00,21.06,21.06,21.02,21.04,11200.0,17.5763,17.5763,17.5429,17.5596,11200.0
2008-04-21 15:20:00,21.04,21.05,21.03,21.04,4400.0,17.5596,17.5679,17.5512,17.5596,4400.0
2008-04-21 15:25:00,21.05,21.05,21.04,21.05,6400.0,17.5679,17.5679,17.5596,17.5679,6400.0
2008-04-21 15:30:00,21.04,21.05,21.03,21.04,11200.0,17.5596,17.5679,17.5512,17.5596,11200.0
2008-04-21 15:35:00,21.05,21.05,21.04,21.04,7000.0,17.5679,17.5679,17.5596,17.5596,7000.0
2008-04-21 15:40:00,21.04,21.09,21.04,21.08,26000.0,17.5596,17.6013,17.5596,17.593,26000.0
2008-04-21 15:45:00,21.08,21.1,21.08,21.1,10800.0,17.593,17.6097,17.593,17.6097,10800.0
2008-04-21 15:50:00,21.09,21.1,21.06,21.07,14200.0,17.6013,17.6097,17.5763,17.5846,14200.0
2008-04-21 15:55:00,21.06,21.08,21.05,21.08,27200.0,17.5763,17.593,17.5679,17.593,27200.0
2008-04-22 09:30:00,21.0,21.0,20.86,20.9,6400.0,17.5262,17.5262,17.4094,17.4427,6400.0
2008-04-22 09:35:00,20.86,20.93,20.86,20.91,3800.0,17.4094,17.4678,17.4094,17.4511,3800.0
2008-04-22 09:40:00,20.91,20.93,20.89,20.93,6000.0,17.4511,17.4678,17.4344,17.4678,6000.0
2008-04-22 09:45:00,20.95,20.95,20.89,20.9,15200.0,17.4845,17.4845,17.4344,17.4427,15200.0
2008-04-22 09:50:00,20.9,20.93,20.89,20.93,13000.0,17.4427,17.4678,17.4344,17.4678,13000.0
2008-04-22 09:55:00,20.93,20.95,20.9,20.93,5000.0,17.4678,17.4845,17.4427,17.4678,5000.0
2008-04-22 10:00:00,20.91,21.0,20.86,20.98,18200.0,17.4511,17.5262,17.4094,17.5095,18200.0
2008-04-22 10:05:00,21.0,21.0,20.96,20.98,18000.0,17.5262,17.5262,17.4928,17.5095,18000.0
2008-04-22 10:10:00,20.98,21.0,20.96,21.0,8200.0,17.5095,17.5262,17.4928,17.5262,8200.0
2008-04-22 10:15:00,21.03,21.03,20.97,20.99,7200.0,17.5512,17.5512,17.5012,17.5178,7200.0
2008-04-22 10:20:00,20.99,21.0,20.97,20.98,8400.0,17.5178,17.5262,17.5012,17.5095,8400.0
2008-04-22 10:25:00,20.98,21.0,20.98,21.0,19800.0,17.5095,17.5262,17.5095,17.5262,19800.0
2008-04-22 10:30:00,21.01,21.01,20.98,20.99,5800.0,17.5345,17.5345,17.5095,17.5178,5800.0
2008-04-22 10:35:00,20.99,21.0,20.97,21.0,16400.0,17.5178,17.5262,17.5012,17.5262,16400.0
2008-04-22 10:40:00,21.0,21.01,20.98,21.01,3000.0,17.5262,17.5345,17.5095,17.5345,3000.0
2008-04-22 10:45:00,20.99,21.02,20.99,21.0,7600.0,17.5178,17.5429,17.5178,17.5262,7600.0
2008-04-22 10:50:00,20.99,21.0,20.99,21.0,15600.0,17.5178,17.5262,17.5178,17.5262,15600.0
2008-04-22 10:55:00,21.0,21.0,20.99,21.0,10400.0,17.5262,17.5262,17.5178,17.5262,10400.0
2008-04-22 11:00:00,21.0,21.0,20.99,20.99,10800.0,17.5262,17.5262,17.5178,17.5178,10800.0
2008-04-22 11:05:00,20.99,21.0,20.98,21.0,229600.0,17.5178,17.5262,17.5095,17.5262,229600.0
2008-04-22 11:10:00,21.0,21.01,21.0,21.0,76800.0,17.5262,17.5345,17.5262,17.5262,76800.0
2008-04-22 11:15:00,21.0,21.01,21.0,21.0,5600.0,17.5262,17.5345,17.5262,17.5262,5600.0
2008-04-22 11:20:00,21.0,21.0,21.0,21.0,12800.0,17.5262,17.5262,17.5262,17.5262,12800.0
2008-04-22 11:25:00,21.0,21.01,21.0,21.0,17800.0,17.5262,17.5345,17.5262,17.5262,17800.0
2008-04-22 11:30:00,21.02,21.03,21.0,21.02,7600.0,17.5429,17.5512,17.5262,17.5429,7600.0
2008-04-22 11:35:00,21.02,21.03,21.0,21.03,9200.0,17.5429,17.5512,17.5262,17.5512,9200.0
2008-04-22 11:40:00,21.03,21.04,21.0,21.02,5600.0,17.5512,17.5596,17.5262,17.5429,5600.0
2008-04-22 11:45:00,21.0,21.02,21.0,21.0,15200.0,17.5262,17.5429,17.5262,17.5262,15200.0
2008-04-22 11:50:00,21.0,21.02,21.0,21.0,12000.0,17.5262,17.5429,17.5262,17.5262,12000.0
2008-04-22 11:55:00,21.0,21.02,20.99,21.02,7200.0,17.5262,17.5429,17.5178,17.5429,7200.0
2008-04-22 12:00:00,21.02,21.02,20.99,21.0,6000.0,17.5429,17.5429,17.5178,17.5262,6000.0
2008-04-22 12:05:00,21.0,21.03,20.99,21.02,14800.0,17.5262,17.5512,17.5178,17.5429,14800.0
2008-04-22 12:10:00,21.02,21.03,21.01,21.03,5800.0,17.5429,17.5512,17.5345,17.5512,5800.0
2008-04-22 12:15:00,21.03,21.06,21.03,21.05,37000.0,17.5512,17.5763,17.5512,17.5679,37000.0
2008-04-22 12:20:00,21.05,21.08,21.05,21.06,15400.0,17.5679,17.593,17.5679,17.5763,15400.0
2008-04-22 12:25:00,21.06,21.06,21.04,21.05,2200.0,17.5763,17.5763,17.5596,17.5679,2200.0
2008-04-22 12:30:00,21.04,21.05,21.02,21.03,6000.0,17.5596,17.5679,17.5429,17.5512,6000.0
2008-04-22 12:35:00,21.01,21.02,21.0,21.01,12000.0,17.5345,17.5429,17.5262,17.5345,12000.0
2008-04-22 12:40:00,21.0,21.02,20.99,20.99,9800.0,17.5262,17.5429,17.5178,17.5178,9800.0
2008-04-22 12:45:00,20.99,21.0,20.96,21.0,17000.0,17.5178,17.5262,17.4928,17.5262,17000.0
2008-04-22 12:50:00,21.0,21.0,20.97,21.0,7800.0,17.5262,17.5262,17.5012,17.5262,7800.0
2008-04-22 12:55:00,20.99,21.01,20.99,21.01,3200.0,17.5178,17.5345,17.5178,17.5345,3200.0
2008-04-22 13:00:00,21.0,21.01,20.99,20.99,7400.0,17.5262,17.5345,17.5178,17.5178,7400.0
2008-04-22 13:05:00,21.0,21.0,21.0,21.0,4800.0,17.5262,17.5262,17.5262,17.5262,4800.0
2008-04-22 13:10:00,20.99,21.0,20.99,21.0,5600.0,17.5178,17.5262,17.5178,17.5262,5600.0
2008-04-22 13:15:00,20.99,21.01,20.99,21.0,4200.0,17.5178,17.5345,17.5178,17.5262,4200.0
2008-04-22 13:20:00,21.0,21.0,20.99,20.99,2200.0,17.5262,17.5262,17.5178,17.5178,2200.0
2008-04-22 13:25:00,20.99,21.02,20.99,21.02,4000.0,17.5178,17.5429,17.5178,17.5429,4000.0
2008-04-22 13:30:00,21.02,21.02,20.99,20.99,4800.0,17.5429,17.5429,17.5178,17.5178,4800.0
2008-04-22 13:35:00,20.99,21.0,20.96,20.96,6800.0,17.5178,17.5262,17.4928,17.4928,6800.0
2008-04-22 13:40:00,20.96,20.97,20.96,20.97,5200.0,17.4928,17.5012,17.4928,17.5012,5200.0
2008-04-22 13:45:00,20.96,20.98,20.96,20.97,5600.0,17.4928,17.5095,17.4928,17.5012,5600.0
2008-04-22 13:50:00,20.98,20.99,20.97,20.98,5400.0,17.5095,17.5178,17.5012,17.5095,5400.0
2008-04-22 13:55:00,20.99,20.99,20.99,20.99,4200.0,17.5178,17.5178,17.5178,17.5178,4200.0
2008-04-22 14:00:00,20.98,20.98,20.97,20.97,6400.0,17.5095,17.5095,17.5012,17.5012,6400.0
2008-04-22 14:05:00,20.98,20.98,20.96,20.97,3200.0,17.5095,17.5095,17.4928,17.5012,3200.0
2008-04-22 14:10:00,20.97,20.98,20.96,20.97,8000.0,17.5012,17.5095,17.4928,17.5012,8000.0
2008-04-22 14:15:00,20.97,20.97,20.96,20.96,22000.0,17.5012,17.5012,17.4928,17.4928,22000.0
2008-04-22 14:20:00,20.97,20.98,20.96,20.98,7400.0,17.5012,17.5095,17.4928,17.5095,7400.0
2008-04-22 14:25:00,20.98,20.99,20.97,20.98,6800.0,17.5095,17.5178,17.5012,17.5095,6800.0
2008-04-22 14:30:00,20.97,20.99,20.97,20.98,9600.0,17.5012,17.5178,17.5012,17.5095,9600.0
2008-04-22 14:35:00,20.99,21.0,20.97,20.97,7600.0,17.5178,17.5262,17.5012,17.5012,7600.0
2008-04-22 14:40:00,20.97,20.98,20.97,20.98,5600.0,17.5012,17.5095,17.5012,17.5095,5600.0
2008-04-22 14:45:00,20.98,20.99,20.97,20.98,8800.0,17.5095,17.5178,17.5012,17.5095,8800.0
2008-04-22 14:50:00,20.98,20.98,20.97,20.97,9400.0,17.5095,17.5095,17.5012,17.5012,9400.0
2008-04-22 14:55:00,20.98,20.99,20.97,20.99,11400.0,17.5095,17.5178,17.5012,17.5178,11400.0
2008-04-22 15:00:00,20.99,20.99,20.97,20.98,8000.0,17.5178,17.5178,17.5012,17.5095,8000.0
2008-04-22 15:05:00,20.98,21.0,20.98,20.99,9400.0,17.5095,17.5262,17.5095,17.5178,9400.0
2008-04-22 15:10:00,21.0,21.0,20.99,20.99,3400.0,17.5262,17.5262,17.5178,17.5178,3400.0
2008-04-22 15:15:00,20.99,21.0,20.99,20.99,5200.0,17.5178,17.5262,17.5178,17.5178,5200.0
2008-04-22 15:20:00,20.99,21.0,20.99,20.99,6400.0,17.5178,17.5262,17.5178,17.5178,6400.0
2008-04-22 15:25:00,20.99,21.0,20.99,21.0,5000.0,17.5178,17.5262,17.5178,17.5262,5000.0
2008-04-22 15:30:00,20.99,21.0,20.99,20.99,14400.0,17.5178,17.5262,17.5178,17.5178,14400.0
2008-04-22 15:35:00,20.99,21.0,20.99,20.99,15200.0,17.5178,17.5262,17.5178,17.5178,15200.0
2008-04-22 15:40:00,20.99,21.04,20.99,21.03,13000.0,17.5178,17.5596,17.5178,17.5512,13000.0
2008-04-22 15:45:00,21.04,21.09,21.04,21.08,10000.0,17.5596,17.6013,17.5596,17.593,10000.0
2008-04-22 15:50:00,21.08,21.09,21.0,21.0,22200.0,17.593,17.6013,17.5262,17.5262,22200.0
2008-04-22 15:55:00,21.0,21.02,20.99,21.01,22200.0,17.5262,17.5429,17.5178,17.5345,22200.0
2008-04-23 09:30:00,21.08,21.12,21.03,21.09,12000.0,17.593,17.6263,17.5512,17.6013,12000.0
2008-04-23 09:35:00,21.09,21.12,21.0,21.03,12200.0,17.6013,17.6263,17.5262,17.5512,12200.0
2008-04-23 09:40:00,21.02,21.02,20.93,20.97,9000.0,17.5429,17.5429,17.4678,17.5012,9000.0
2008-04-23 09:45:00,20.96,20.97,20.93,20.93,6800.0,17.4928,17.5012,17.4678,17.4678,6800.0
2008-04-23 09:50:00,20.96,21.0,20.96,21.0,9200.0,17.4928,17.5262,17.4928,17.5262,9200.0
2008-04-23 09:55:00,21.0,21.02,20.94,20.97,4000.0,17.5262,17.5429,17.4761,17.5012,4000.0
2008-04-23 10:00:00,20.97,20.99,20.95,20.97,2400.0,17.5012,17.5178,17.4845,17.5012,2400.0
2008-04-23 10:05:00,20.96,20.98,20.96,20.96,2200.0,17.4928,17.5095,17.4928,17.4928,2200.0
2008-04-23 10:10:00,20.99,21.0,20.98,21.0,3000.0,17.5178,17.5262,17.5095,17.5262,3000.0
2008-04-23 10:15:00,21.0,21.03,21.0,21.03,2600.0,17.5262,17.5512,17.5262,17.5512,2600.0
2008-04-23 10:20:00,21.03,21.04,21.02,21.04,3000.0,17.5512,17.5596,17.5429,17.5596,3000.0
2008-04-23 10:25:00,21.04,21.11,21.03,21.1,5000.0,17.5596,17.618,17.5512,17.6097,5000.0
2008-04-23 10:30:00,21.09,21.09,21.06,21.08,4200.0,17.6013,17.6013,17.5763,17.593,4200.0
2008-04-23 10:35:00,21.09,21.18,21.09,21.18,5200.0,17.6013,17.6764,17.6013,17.6764,5200.0
2008-04-23 10:40:00,21.16,21.23,21.16,21.2,10200.0,17.6597,17.7181,17.6597,17.6931,10200.0
2008-04-23 10:45:00,21.19,21.21,21.18,21.21,4600.0,17.6848,17.7015,17.6764,17.7015,4600.0
2008-04-23 10:50:00,21.21,21.3,21.21,21.28,11000.0,17.7015,17.7766,17.7015,17.7599,11000.0
2008-04-23 10:55:00,21.31,21.32,21.28,21.3,5000.0,17.7849,17.7933,17.7599,17.7766,5000.0
2008-04-23 11:00:00,21.31,21.33,21.3,21.3,7800.0,17.7849,17.8016,17.7766,17.7766,7800.0
2008-04-23 11:05:00,21.31,21.33,21.28,21.3,8000.0,17.7849,17.8016,17.7599,17.7766,8000.0
2008-04-23 11:10:00,21.31,21.31,21.28,21.28,2400.0,17.7849,17.7849,17.7599,17.7599,2400.0
2008-04-23 11:15:00,21.28,21.28,21.25,21.25,2600.0,17.7599,17.7599,17.7348,17.7348,2600.0
2008-04-23 11:20:00,21.25,21.27,21.24,21.24,4200.0,17.7348,17.7515,17.7265,17.7265,4200.0
2008-04-23 11:25:00,21.24,21.24,21.18,21.21,4000.0,17.7265,17.7265,17.6764,17.7015,4000.0
2008-04-23 11:30:00,21.18,21.18,21.15,21.16,9600.0,17.6764,17.6764,17.6514,17.6597,9600.0
2008-04-23 11:35:00,21.17,21.17,21.15,21.15,5400.0,17.6681,17.6681,17.6514,17.6514,5400.0
2008-04-23 11:40:00,21.14,21.14,21.13,21.13,600.0,17.643,17.643,17.6347,17.6347,600.0
2008-04-23 11:45:00,21.11,21.14,21.11,21.11,2400.0,17.618,17.643,17.618,17.618,2400.0
2008-04-23 11:50:00,21.11,21.11,21.1,21.1,1600.0,17.618,17.618,17.6097,17.6097,1600.0
2008-04-23 11:55:00,21.1,21.13,21.09,21.11,2200.0,17.6097,17.6347,17.6013,17.618,2200.0
2008-04-23 12:00:00,21.11,21.13,21.09,21.13,2200.0,17.618,17.6347,17.6013,17.6347,2200.0
2008-04-23 12:05:00,21.13,21.13,21.11,21.12,800.0,17.6347,17.6347,17.618,17.6263,800.0
2008-04-23 12:10:00,21.11,21.11,21.09,21.1,8800.0,17.618,17.618,17.6013,17.6097,8800.0
2008-04-23 12:15:00,21.11,21.11,21.08,21.11,1800.0,17.618,17.618,17.593,17.618,1800.0
2008-04-23 12:20:00,21.08,21.1,21.08,21.08,3200.0,17.593,17.6097,17.593,17.593,3200.0
2008-04-23 12:25:00,21.08,21.09,21.08,21.09,3600.0,17.593,17.6013,17.593,17.6013,3600.0
2008-04-23 12:30:00,21.1,21.11,21.08,21.11,2600.0,17.6097,17.618,17.593,17.618,2600.0
2008-04-23 12:35:00,21.09,21.09,21.04,21.06,6400.0,17.6013,17.6013,17.5596,17.5763,6400.0
2008-04-23 12:40:00,21.04,21.07,21.04,21.07,800.0,17.5596,17.5846,17.5596,17.5846,800.0
2008-04-23 12:45:00,21.07,21.07,21.05,21.07,1200.0,17.5846,17.5846,17.5679,17.5846,1200.0
2008-04-23 12:50:00,21.07,21.1,21.07,21.1,1200.0,17.5846,17.6097,17.5846,17.6097,1200.0
2008-04-23 12:55:00,21.08,21.1,21.07,21.08,1600.0,17.593,17.6097,17.5846,17.593,1600.0
2008-04-23 13:00:00,21.07,21.08,21.06,21.08,1600.0,17.5846,17.593,17.5763,17.593,1600.0
2008-04-23 13:05:00,21.08,21.11,21.07,21.1,3000.0,17.593,17.618,17.5846,17.6097,3000.0
2008-04-23 13:10:00,21.09,21.11,21.03,21.03,16600.0,17.6013,17.618,17.5512,17.5512,16600.0
2008-04-23 13:15:00,21.04,21.05,21.02,21.05,2200.0,17.5596,17.5679,17.5429,17.5679,2200.0
2008-04-23 13:20:00,21.02,21.04,21.02,21.03,1000.0,17.5429,17.5596,17.5429,17.5512,1000.0
2008-04-23 13:25:00,21.03,21.03,21.02,21.02,5400.0,17.5512,17.5512,17.5429,17.5429,5400.0
2008-04-23 13:30:00,21.0,21.01,20.99,21.01,3600.0,17.5262,17.5345,17.5178,17.5345,3600.0
2008-04-23 13:35:00,21.01,21.02,21.01,21.02,1400.0,17.5345,17.5429,17.5345,17.5429,1400.0
2008-04-23 13:40:00,21.02,21.02,21.0,21.0,1800.0,17.5429,17.5429,17.5262,17.5262,1800.0
2008-04-23 13:45:00,21.0,21.0,20.98,21.0,181200.0,17.5262,17.5262,17.5095,17.5262,181200.0
2008-04-23 13:50:00,21.02,21.03,21.02,21.03,800.0,17.5429,17.5512,17.5429,17.5512,800.0
2008-04-23 13:55:00,21.03,21.05,21.0,21.04,5800.0,17.5512,17.5679,17.5262,17.5596,5800.0
2008-04-23 14:00:00,21.04,21.05,21.0,21.05,8000.0,17.5596,17.5679,17.5262,17.5679,8000.0
2008-04-23 14:05:00,21.03,21.05,21.03,21.03,4800.0,17.5512,17.5679,17.5512,17.5512,4800.0
2008-04-23 14:10:00,21.05,21.08,21.05,21.05,13800.0,17.5679,17.593,17.5679,17.5679,13800.0
2008-04-23 14:15:00,21.06,21.07,21.05,21.05,1800.0,17.5763,17.5846,17.5679,17.5679,1800.0
2008-04-23 14:20:00,21.06,21.08,21.06,21.08,4000.0,17.5763,17.593,17.5763,17.593,4000.0
2008-04-23 14:25:00,21.08,21.1,21.08,21.1,3200.0,17.593,17.6097,17.593,17.6097,3200.0
2008-04-23 14:30:00,21.11,21.16,21.11,21.14,9800.0,17.618,17.6597,17.618,17.643,9800.0
2008-04-23 14:35:00,21.14,21.14,21.11,21.11,3600.0,17.643,17.643,17.618,17.618,3600.0
2008-04-23 14:40:00,21.11,21.12,21.09,21.09,12000.0,17.618,17.6263,17.6013,17.6013,12000.0
2008-04-23 14:45:00,21.06,21.07,21.03,21.04,8000.0,17.5763,17.5846,17.5512,17.5596,8000.0
2008-04-23 14:50:00,21.04,21.04,21.0,21.0,6200.0,17.5596,17.5596,17.5262,17.5262,6200.0
2008-04-23 14:55:00,21.02,21.02,21.0,21.0,1800.0,17.5429,17.5429,17.5262,17.5262,1800.0
2008-04-23 15:00:00,21.02,21.05,21.0,21.02,14800.0,17.5429,17.5679,17.5262,17.5429,14800.0
2008-04-23 15:05:00,21.0,21.02,21.0,21.02,4600.0,17.5262,17.5429,17.5262,17.5429,4600.0
2008-04-23 15:10:00,21.02,21.04,21.02,21.03,6800.0,17.5429,17.5596,17.5429,17.5512,6800.0
2008-04-23 15:15:00,21.03,21.07,21.03,21.06,6200.0,17.5512,17.5846,17.5512,17.5763,6200.0
2008-04-23 15:20:00,21.04,21.06,21.02,21.05,11000.0,17.5596,17.5763,17.5429,17.5679,11000.0
2008-04-23 15:25:00,21.05,21.06,20.97,20.97,30600.0,17.5679,17.5763,17.5012,17.5012,30600.0
2008-04-23 15:30:00,20.99,21.04,20.99,21.03,13400.0,17.5178,17.5596,17.5178,17.5512,13400.0
2008-04-23 15:35:00,21.03,21.08,21.02,21.08,10200.0,17.5512,17.593,17.5429,17.593,10200.0
2008-04-23 15:40:00,21.07,21.11,21.07,21.07,10600.0,17.5846,17.618,17.5846,17.5846,10600.0
2008-04-23 15:45:00,21.08,21.08,21.03,21.03,5800.0,17.593,17.593,17.5512,17.5512,5800.0
2008-04-23 15:50:00,21.04,21.07,21.03,21.06,12200.0,17.5596,17.5846,17.5512,17.5763,12200.0
2008-04-23 15:55:00,21.06,21.13,21.06,21.13,42000.0,17.5763,17.6347,17.5763,17.6347,42000.0
2008-04-24 09:30:00,21.07,21.17,21.04,21.11,26000.0,17.5846,17.6681,17.5596,17.618,26000.0
2008-04-24 09:35:00,21.11,21.11,21.0,21.0,36600.0,17.618,17.618,17.5262,17.5262,36600.0
2008-04-24 09:40:00,21.03,21.16,21.02,21.16,24800.0,17.5512,17.6597,17.5429,17.6597,24800.0
2008-04-24 09:45:00,21.17,21.18,21.08,21.09,15800.0,17.6681,17.6764,17.593,17.6013,15800.0
2008-04-24 09:50:00,21.09,21.11,21.05,21.09,15800.0,17.6013,17.618,17.5679,17.6013,15800.0
2008-04-24 09:55:00,21.08,21.13,21.07,21.1,7000.0,17.593,17.6347,17.5846,17.6097,7000.0
2008-04-24 10:00:00,21.15,21.15,21.06,21.11,13400.0,17.6514,17.6514,17.5763,17.618,13400.0
2008-04-24 10:05:00,21.09,21.11,21.08,21.11,7400.0,17.6013,17.618,17.593,17.618,7400.0
2008-04-24 10:10:00,21.09,21.11,21.08,21.11,15400.0,17.6013,17.618,17.593,17.618,15400.0
2008-04-24 10:15:00,21.11,21.14,21.08,21.14,7200.0,17.618,17.643,17.593,17.643,7200.0
2008-04-24 10:20:00,21.14,21.17,21.14,21.17,5000.0,17.643,17.6681,17.643,17.6681,5000.0
2008-04-24 10:25:00,21.16,21.18,21.16,21.18,8600.0,17.6597,17.6764,17.6597,17.6764,8600.0
2008-04-24 10:30:00,21.18,21.18,21.16,21.17,8600.0,17.6764,17.6764,17.6597,17.6681,8600.0
2008-04-24 10:35:00,21.16,21.17,21.12,21.13,12000.0,17.6597,17.6681,17.6263,17.6347,12000.0
2008-04-24 10:40:00,21.13,21.13,21.11,21.13,2800.0,17.6347,17.6347,17.618,17.6347,2800.0
2008-04-24 10:45:00,21.13,21.15,21.11,21.12,18200.0,17.6347,17.6514,17.618,17.6263,18200.0
2008-04-24 10:50:00,21.15,21.18,21.14,21.17,4800.0,17.6514,17.6764,17.643,17.6681,4800.0
2008-04-24 10:55:00,21.18,21.23,21.17,21.23,2800.0,17.6764,17.7181,17.6681,17.7181,2800.0
2008-04-24 11:00:00,21.22,21.23,21.21,21.23,6200.0,17.7098,17.7181,17.7015,17.7181,6200.0
2008-04-24 11:05:00,21.22,21.24,21.21,21.24,4600.0,17.7098,17.7265,17.7015,17.7265,4600.0
2008-04-24 11:10:00,21.23,21.25,21.21,21.25,13800.0,17.7181,17.7348,17.7015,17.7348,13800.0
2008-04-24 11:15:00,21.23,21.24,21.22,21.23,5600.0,17.7181,17.7265,17.7098,17.7181,5600.0
2008-04-24 11:20:00,21.23,21.24,21.21,21.22,5000.0,17.7181,17.7265,17.7015,17.7098,5000.0
2008-04-24 11:25:00,21.21,21.23,21.2,21.23,12400.0,17.7015,17.7181,17.6931,17.7181,12400.0
2008-04-24 11:30:00,21.23,21.28,21.22,21.26,15400.0,17.7181,17.7599,17.7098,17.7432,15400.0
2008-04-24 11:35:00,21.28,21.35,21.27,21.33,10000.0,17.7599,17.8183,17.7515,17.8016,10000.0
2008-04-24 11:40:00,21.33,21.36,21.33,21.35,4800.0,17.8016,17.8266,17.8016,17.8183,4800.0
2008-04-24 11:45:00,21.34,21.36,21.34,21.36,10000.0,17.81,17.8266,17.81,17.8266,10000.0
2008-04-24 11:50:00,21.36,21.38,21.35,21.35,5800.0,17.8266,17.8433,17.8183,17.8183,5800.0
2008-04-24 11:55:00,21.35,21.35,21.32,21.33,5600.0,17.8183,17.8183,17.7933,17.8016,5600.0
2008-04-24 12:00:00,21.32,21.32,21.25,21.28,6000.0,17.7933,17.7933,17.7348,17.7599,6000.0
2008-04-24 12:05:00,21.28,21.33,21.27,21.32,13200.0,17.7599,17.8016,17.7515,17.7933,13200.0
2008-04-24 12:10:00,21.31,21.34,21.31,21.34,2000.0,17.7849,17.81,17.7849,17.81,2000.0
2008-04-24 12:15:00,21.33,21.34,21.31,21.34,3200.0,17.8016,17.81,17.7849,17.81,3200.0
2008-04-24 12:20:00,21.32,21.32,21.31,21.31,800.0,17.7933,17.7933,17.7849,17.7849,800.0
2008-04-24 12:25:00,21.31,21.31,21.28,21.3,8800.0,17.7849,17.7849,17.7599,17.7766,8800.0
2008-04-24 12:30:00,21.3,21.33,21.3,21.33,800.0,17.7766,17.8016,17.7766,17.8016,800.0
2008-04-24 12:35:00,21.33,21.34,21.3,21.34,1400.0,17.8016,17.81,17.7766,17.81,1400.0
2008-04-24 12:40:00,21.36,21.42,21.36,21.42,6600.0,17.8266,17.8767,17.8266,17.8767,6600.0
2008-04-24 12:45:00,21.43,21.43,21.41,21.43,3000.0,17.8851,17.8851,17.8684,17.8851,3000.0
2008-04-24 12:50:00,21.43,21.43,21.41,21.41,4000.0,17.8851,17.8851,17.8684,17.8684,4000.0
2008-04-24 12:55:00,21.4,21.41,21.39,21.39,1800.0,17.86,17.8684,17.8517,17.8517,1800.0
2008-04-24 13:00:00,21.41,21.42,21.39,21.41,3600.0,17.8684,17.8767,17.8517,17.8684,3600.0
2008-04-24 13:05:00,21.39,21.41,21.38,21.38,3400.0,17.8517,17.8684,17.8433,17.8433,3400.0
2008-04-24 13:10:00,21.38,21.39,21.32,21.33,9800.0,17.8433,17.8517,17.7933,17.8016,9800.0
2008-04-24 13:15:00,21.34,21.34,21.32,21.33,3600.0,17.81,17.81,17.7933,17.8016,3600.0
2008-04-24 13:20:00,21.33,21.33,21.28,21.28,7400.0,17.8016,17.8016,17.7599,17.7599,7400.0
2008-04-24 13:25:00,21.28,21.29,21.27,21.27,4600.0,17.7599,17.7682,17.7515,17.7515,4600.0
2008-04-24 13:30:00,21.28,21.29,21.26,21.29,2800.0,17.7599,17.7682,17.7432,17.7682,2800.0
2008-04-24 13:35:00,21.27,21.28,21.21,21.24,9600.0,17.7515,17.7599,17.7015,17.7265,9600.0
2008-04-24 13:40:00,21.23,21.24,21.21,21.21,4600.0,17.7181,17.7265,17.7015,17.7015,4600.0
2008-04-24 13:45:00,21.23,21.25,21.21,21.21,5600.0,17.7181,17.7348,17.7015,17.7015,5600.0
2008-04-24 13:50:00,21.22,21.25,21.21,21.25,4800.0,17.7098,17.7348,17.7015,17.7348,4800.0
2008-04-24 13:55:00,21.25,21.27,21.25,21.25,1600.0,17.7348,17.7515,17.7348,17.7348,1600.0
2008-04-24 14:00:00,21.26,21.28,21.25,21.28,3200.0,17.7432,17.7599,17.7348,17.7599,3200.0
2008-04-24 14:05:00,21.28,21.3,21.27,21.27,18200.0,17.7599,17.7766,17.7515,17.7515,18200.0
2008-04-24 14:10:00,21.28,21.29,21.27,21.29,9000.0,17.7599,17.7682,17.7515,17.7682,9000.0
2008-04-24 14:15:00,21.28,21.33,21.28,21.33,10400.0,17.7599,17.8016,17.7599,17.8016,10400.0
2008-04-24 14:20:00,21.33,21.33,21.32,21.33,4000.0,17.8016,17.8016,17.7933,17.8016,4000.0
2008-04-24 14:25:00,21.33,21.33,21.33,21.33,6200.0,17.8016,17.8016,17.8016,17.8016,6200.0
2008-04-24 14:30:00,21.34,21.34,21.32,21.33,6200.0,17.81,17.81,17.7933,17.8016,6200.0
2008-04-24 14:35:00,21.33,21.34,21.32,21.34,3200.0,17.8016,17.81,17.7933,17.81,3200.0
2008-04-24 14:40:00,21.33,21.33,21.29,21.3,11400.0,17.8016,17.8016,17.7682,17.7766,11400.0
2008-04-24 14:45:00,21.29,21.34,21.27,21.32,6400.0,17.7682,17.81,17.7515,17.7933,6400.0
2008-04-24 14:50:00,21.31,21.32,21.28,21.28,7400.0,17.7849,17.7933,17.7599,17.7599,7400.0
2008-04-24 14:55:00,21.26,21.32,21.26,21.31,23600.0,17.7432,17.7933,17.7432,17.7849,23600.0
2008-04-24 15:00:00,21.3,21.31,21.29,21.3,10000.0,17.7766,17.7849,17.7682,17.7766,10000.0
2008-04-24 15:05:00,21.3,21.31,21.29,21.3,5600.0,17.7766,17.7849,17.7682,17.7766,5600.0
2008-04-24 15:10:00,21.31,21.31,21.24,21.24,12400.0,17.7849,17.7849,17.7265,17.7265,12400.0
2008-04-24 15:15:00,21.26,21.26,21.18,21.18,13600.0,17.7432,17.7432,17.6764,17.6764,13600.0
2008-04-24 15:20:00,21.21,21.22,21.17,21.18,8400.0,17.7015,17.7098,17.6681,17.6764,8400.0
2008-04-24 15:25:00,21.18,21.2,21.16,21.19,26000.0,17.6764,17.6931,17.6597,17.6848,26000.0
2008-04-24 15:30:00,21.19,21.2,21.17,21.17,51400.0,17.6848,17.6931,17.6681,17.6681,51400.0
2008-04-24 15:35:00,21.17,21.19,21.15,21.15,46000.0,17.6681,17.6848,17.6514,17.6514,46000.0
2008-04-24 15:40:00,21.15,21.17,21.11,21.11,15000.0,17.6514,17.6681,17.618,17.618,15000.0
2008-04-24 15:45:00,21.11,21.14,21.06,21.07,32400.0,17.618,17.643,17.5763,17.5846,32400.0
2008-04-24 15:50:00,21.05,21.13,21.01,21.09,74000.0,17.5679,17.6347,17.5345,17.6013,74000.0
2008-04-24 15:55:00,21.1,21.13,21.08,21.1,50400.0,17.6097,17.6347,17.593,17.6097,50400.0
2008-04-25 09:30:00,21.34,21.34,21.15,21.21,6800.0,17.81,17.81,17.6514,17.7015,6800.0
2008-04-25 09:35:00,21.18,21.33,21.18,21.2,18800.0,17.6764,17.8016,17.6764,17.6931,18800.0
2008-04-25 09:40:00,21.22,21.24,21.1,21.1,10200.0,17.7098,17.7265,17.6097,17.6097,10200.0
2008-04-25 09:45:00,21.12,21.15,21.1,21.11,34600.0,17.6263,17.6514,17.6097,17.618,34600.0
2008-04-25 09:50:00,21.11,21.14,21.07,21.09,11400.0,17.618,17.643,17.5846,17.6013,11400.0
2008-04-25 09:55:00,21.08,21.1,21.03,21.03,14400.0,17.593,17.6097,17.5512,17.5512,14400.0
2008-04-25 10:00:00,21.03,21.07,21.01,21.04,8400.0,17.5512,17.5846,17.5345,17.5596,8400.0
2008-04-25 10:05:00,21.05,21.09,21.04,21.09,8000.0,17.5679,17.6013,17.5596,17.6013,8000.0
2008-04-25 10:10:00,21.08,21.1,21.07,21.07,7000.0,17.593,17.6097,17.5846,17.5846,7000.0
2008-04-25 10:15:00,21.06,21.07,21.0,21.03,5400.0,17.5763,17.5846,17.5262,17.5512,5400.0
2008-04-25 10:20:00,21.0,21.02,21.0,21.02,7200.0,17.5262,17.5429,17.5262,17.5429,7200.0
2008-04-25 10:25:00,21.04,21.09,21.04,21.07,3800.0,17.5596,17.6013,17.5596,17.5846,3800.0
2008-04-25 10:30:00,21.05,21.06,21.0,21.03,7200.0,17.5679,17.5763,17.5262,17.5512,7200.0
2008-04-25 10:35:00,21.01,21.03,21.0,21.0,25600.0,17.5345,17.5512,17.5262,17.5262,25600.0
2008-04-25 10:40:00,21.0,21.02,21.0,21.0,3600.0,17.5262,17.5429,17.5262,17.5262,3600.0
2008-04-25 10:45:00,21.02,21.03,21.0,21.0,5000.0,17.5429,17.5512,17.5262,17.5262,5000.0
2008-04-25 10:50:00,21.01,21.03,21.0,21.02,4200.0,17.5345,17.5512,17.5262,17.5429,4200.0
2008-04-25 10:55:00,21.03,21.03,21.0,21.03,3000.0,17.5512,17.5512,17.5262,17.5512,3000.0
2008-04-25 11:00:00,21.03,21.03,20.98,20.98,7800.0,17.5512,17.5512,17.5095,17.5095,7800.0
2008-04-25 11:05:00,20.99,20.99,20.98,20.98,1800.0,17.5178,17.5178,17.5095,17.5095,1800.0
2008-04-25 11:10:00,20.97,20.98,20.96,20.98,7400.0,17.5012,17.5095,17.4928,17.5095,7400.0
2008-04-25 11:15:00,20.97,20.99,20.97,20.99,5000.0,17.5012,17.5178,17.5012,17.5178,5000.0
2008-04-25 11:20:00,20.99,20.99,20.97,20.97,2000.0,17.5178,17.5178,17.5012,17.5012,2000.0
2008-04-25 11:25:00,20.98,21.0,20.95,20.98,3000.0,17.5095,17.5262,17.4845,17.5095,3000.0
2008-04-25 11:30:00,20.98,21.0,20.97,20.99,1200.0,17.5095,17.5262,17.5012,17.5178,1200.0
2008-04-25 11:35:00,20.99,21.0,20.99,20.99,1600.0,17.5178,17.5262,17.5178,17.5178,1600.0
2008-04-25 11:40:00,21.0,21.02,21.0,21.02,1800.0,17.5262,17.5429,17.5262,17.5429,1800.0
2008-04-25 11:45:00,21.02,21.07,21.02,21.05,1800.0,17.5429,17.5846,17.5429,17.5679,1800.0
2008-04-25 11:50:00,21.05,21.06,21.05,21.05,13600.0,17.5679,17.5763,17.5679,17.5679,13600.0
2008-04-25 11:55:00,21.05,21.06,21.05,21.06,3800.0,17.5679,17.5763,17.5679,17.5763,3800.0
2008-04-25 12:00:00,21.06,21.06,21.05,21.05,400.0,17.5763,17.5763,17.5679,17.5679,400.0
2008-04-25 12:05:00,21.05,21.06,21.04,21.05,7600.0,17.5679,17.5763,17.5596,17.5679,7600.0
2008-04-25 12:10:00,21.06,21.06,21.04,21.04,1800.0,17.5763,17.5763,17.5596,17.5596,1800.0
2008-04-25 12:15:00,21.05,21.05,21.04,21.05,2400.0,17.5679,17.5679,17.5596,17.5679,2400.0
2008-04-25 12:20:00,21.04,21.05,21.04,21.05,2800.0,17.5596,17.5679,17.5596,17.5679,2800.0
2008-04-25 12:25:00,21.05,21.05,20.99,21.0,17400.0,17.5679,17.5679,17.5178,17.5262,17400.0
2008-04-25 12:30:00,21.0,21.01,21.0,21.0,10600.0,17.5262,17.5345,17.5262,17.5262,10600.0
2008-04-25 12:35:00,21.0,21.02,20.99,21.0,27800.0,17.5262,17.5429,17.5178,17.5262,27800.0
2008-04-25 12:40:00,21.0,21.02,21.0,21.02,26200.0,17.5262,17.5429,17.5262,17.5429,26200.0
2008-04-25 12:45:00,21.04,21.06,21.03,21.03,8200.0,17.5596,17.5763,17.5512,17.5512,8200.0
2008-04-25 12:50:00,21.03,21.04,21.03,21.03,3800.0,17.5512,17.5596,17.5512,17.5512,3800.0
2008-04-25 12:55:00,21.03,21.03,21.02,21.03,2400.0,17.5512,17.5512,17.5429,17.5512,2400.0
2008-04-25 13:00:00,21.03,21.03,21.03,21.03,1200.0,17.5512,17.5512,17.5512,17.5512,1200.0
2008-04-25 13:05:00,21.03,21.04,21.03,21.04,1200.0,17.5512,17.5596,17.5512,17.5596,1200.0
2008-04-25 13:10:00,21.05,21.05,21.03,21.03,2400.0,17.5679,17.5679,17.5512,17.5512,2400.0
2008-04-25 13:15:00,21.02,21.02,20.99,21.0,5800.0,17.5429,17.5429,17.5178,17.5262,5800.0
2008-04-25 13:20:00,21.0,21.0,21.0,21.0,400.0,17.5262,17.5262,17.5262,17.5262,400.0
2008-04-25 13:25:00,21.0,21.0,20.98,20.98,7000.0,17.5262,17.5262,17.5095,17.5095,7000.0
2008-04-25 13:30:00,20.98,20.99,20.95,20.95,8400.0,17.5095,17.5178,17.4845,17.4845,8400.0
2008-04-25 13:35:00,20.95,20.97,20.95,20.95,18400.0,17.4845,17.5012,17.4845,17.4845,18400.0
2008-04-25 13:40:00,20.95,20.97,20.95,20.95,9600.0,17.4845,17.5012,17.4845,17.4845,9600.0
2008-04-25 13:45:00,20.96,20.96,20.95,20.95,1000.0,17.4928,17.4928,17.4845,17.4845,1000.0
2008-04-25 13:50:00,20.96,20.96,20.91,20.91,11000.0,17.4928,17.4928,17.4511,17.4511,11000.0
2008-04-25 13:55:00,20.91,20.96,20.91,20.96,16600.0,17.4511,17.4928,17.4511,17.4928,16600.0
2008-04-25 14:00:00,20.97,21.0,20.97,21.0,23400.0,17.5012,17.5262,17.5012,17.5262,23400.0
2008-04-25 14:05:00,21.01,21.02,20.97,20.97,7200.0,17.5345,17.5429,17.5012,17.5012,7200.0
2008-04-25 14:10:00,20.98,20.99,20.97,20.98,8800.0,17.5095,17.5178,17.5012,17.5095,8800.0
2008-04-25 14:15:00,20.98,20.98,20.97,20.98,17600.0,17.5095,17.5095,17.5012,17.5095,17600.0
2008-04-25 14:20:00,20.98,20.98,20.97,20.97,7800.0,17.5095,17.5095,17.5012,17.5012,7800.0
2008-04-25 14:25:00,20.98,20.98,20.97,20.98,4800.0,17.5095,17.5095,17.5012,17.5095,4800.0
2008-04-25 14:30:00,20.98,20.98,20.97,20.98,16000.0,17.5095,17.5095,17.5012,17.5095,16000.0
2008-04-25 14:35:00,20.98,20.98,20.97,20.98,7200.0,17.5095,17.5095,17.5012,17.5095,7200.0
2008-04-25 14:40:00,20.98,20.99,20.97,20.98,5200.0,17.5095,17.5178,17.5012,17.5095,5200.0
2008-04-25 14:45:00,20.98,20.99,20.98,20.98,8600.0,17.5095,17.5178,17.5095,17.5095,8600.0
2008-04-25 14:50:00,20.98,20.98,20.98,20.98,13000.0,17.5095,17.5095,17.5095,17.5095,13000.0
2008-04-25 14:55:00,20.98,20.98,20.96,20.98,8800.0,17.5095,17.5095,17.4928,17.5095,8800.0
2008-04-25 15:00:00,20.98,21.02,20.96,21.0,5800.0,17.5095,17.5429,17.4928,17.5262,5800.0
2008-04-25 15:05:00,21.04,21.1,21.04,21.1,3200.0,17.5596,17.6097,17.5596,17.6097,3200.0
2008-04-25 15:10:00,21.1,21.11,21.08,21.1,6400.0,17.6097,17.618,17.593,17.6097,6400.0
2008-04-25 15:15:00,21.11,21.15,21.11,21.15,7000.0,17.618,17.6514,17.618,17.6514,7000.0
2008-04-25 15:20:00,21.14,21.15,21.13,21.13,8000.0,17.643,17.6514,17.6347,17.6347,8000.0
2008-04-25 15:25:00,21.12,21.13,21.12,21.12,7800.0,17.6263,17.6347,17.6263,17.6263,7800.0
2008-04-25 15:30:00,21.1,21.14,21.1,21.1,17800.0,17.6097,17.643,17.6097,17.6097,17800.0
2008-04-25 15:35:00,21.12,21.14,21.11,21.14,7400.0,17.6263,17.643,17.618,17.643,7400.0
2008-04-25 15:40:00,21.11,21.13,21.07,21.11,16400.0,17.618,17.6347,17.5846,17.618,16400.0
2008-04-25 15:45:00,21.13,21.13,21.11,21.13,4600.0,17.6347,17.6347,17.618,17.6347,4600.0
2008-04-25 15:50:00,21.12,21.16,21.11,21.12,9200.0,17.6263,17.6597,17.618,17.6263,9200.0
2008-04-25 15:55:00,21.12,21.15,21.1,21.15,31600.0,17.6263,17.6514,17.6097,17.6514,31600.0
2008-04-28 09:30:00,21.11,21.21,21.11,21.13,6800.0,17.618,17.7015,17.618,17.6347,6800.0
2008-04-28 09:35:00,21.15,21.3,21.15,21.19,14200.0,17.6514,17.7766,17.6514,17.6848,14200.0
2008-04-28 09:40:00,21.19,21.24,21.13,21.15,18800.0,17.6848,17.7265,17.6347,17.6514,18800.0
2008-04-28 09:45:00,21.15,21.15,21.07,21.09,4800.0,17.6514,17.6514,17.5846,17.6013,4800.0
2008-04-28 09:50:00,21.09,21.11,21.07,21.08,13200.0,17.6013,17.618,17.5846,17.593,13200.0
2008-04-28 09:55:00,21.08,21.15,21.08,21.14,8600.0,17.593,17.6514,17.593,17.643,8600.0
2008-04-28 10:00:00,21.13,21.15,21.08,21.08,7600.0,17.6347,17.6514,17.593,17.593,7600.0
2008-04-28 10:05:00,21.08,21.11,21.02,21.1,18800.0,17.593,17.618,17.5429,17.6097,18800.0
2008-04-28 10:10:00,21.11,21.13,21.1,21.11,14800.0,17.618,17.6347,17.6097,17.618,14800.0
2008-04-28 10:15:00,21.11,21.18,21.11,21.17,11400.0,17.618,17.6764,17.618,17.6681,11400.0
2008-04-28 10:20:00,21.17,21.18,21.07,21.08,19800.0,17.6681,17.6764,17.5846,17.593,19800.0
2008-04-28 10:25:00,21.08,21.11,21.08,21.11,7000.0,17.593,17.618,17.593,17.618,7000.0
2008-04-28 10:30:00,21.11,21.2,21.11,21.2,10400.0,17.618,17.6931,17.618,17.6931,10400.0
2008-04-28 10:35:00,21.21,21.22,21.21,21.22,11200.0,17.7015,17.7098,17.7015,17.7098,11200.0
2008-04-28 10:40:00,21.22,21.23,21.21,21.23,5200.0,17.7098,17.7181,17.7015,17.7181,5200.0
2008-04-28 10:45:00,21.24,21.31,21.23,21.31,11200.0,17.7265,17.7849,17.7181,17.7849,11200.0
2008-04-28 10:50:00,21.3,21.34,21.29,21.32,10600.0,17.7766,17.81,17.7682,17.7933,10600.0
2008-04-28 10:55:00,21.29,21.29,21.24,21.25,11800.0,17.7682,17.7682,17.7265,17.7348,11800.0
2008-04-28 11:00:00,21.25,21.25,21.21,21.21,7800.0,17.7348,17.7348,17.7015,17.7015,7800.0
2008-04-28 11:05:00,21.22,21.24,21.2,21.23,8800.0,17.7098,17.7265,17.6931,17.7181,8800.0
2008-04-28 11:10:00,21.24,21.25,21.23,21.25,5000.0,17.7265,17.7348,17.7181,17.7348,5000.0
2008-04-28 11:15:00,21.24,21.24,21.22,21.22,7600.0,17.7265,17.7265,17.7098,17.7098,7600.0
2008-04-28 11:20:00,21.23,21.24,21.22,21.24,4400.0,17.7181,17.7265,17.7098,17.7265,4400.0
2008-04-28 11:25:00,21.24,21.25,21.24,21.24,5600.0,17.7265,17.7348,17.7265,17.7265,5600.0
2008-04-28 11:30:00,21.24,21.25,21.23,21.25,4400.0,17.7265,17.7348,17.7181,17.7348,4400.0
2008-04-28 11:35:00,21.24,21.25,21.24,21.24,5400.0,17.7265,17.7348,17.7265,17.7265,5400.0
2008-04-28 11:40:00,21.25,21.25,21.24,21.25,2200.0,17.7348,17.7348,17.7265,17.7348,2200.0
2008-04-28 11:45:00,21.24,21.25,21.23,21.23,5000.0,17.7265,17.7348,17.7181,17.7181,5000.0
2008-04-28 11:50:00,21.24,21.26,21.24,21.25,27200.0,17.7265,17.7432,17.7265,17.7348,27200.0
2008-04-28 11:55:00,21.25,21.25,21.24,21.24,8000.0,17.7348,17.7348,17.7265,17.7265,8000.0
2008-04-28 12:00:00,21.25,21.25,21.24,21.25,40000.0,17.7348,17.7348,17.7265,17.7348,40000.0
2008-04-28 12:05:00,21.24,21.31,21.23,21.25,80000.0,17.7265,17.7849,17.7181,17.7348,80000.0
2008-04-28 12:10:00,21.32,21.33,21.25,21.3,14000.0,17.7933,17.8016,17.7348,17.7766,14000.0
2008-04-28 12:15:00,21.32,21.33,21.32,21.33,6600.0,17.7933,17.8016,17.7933,17.8016,6600.0
2008-04-28 12:20:00,21.33,21.38,21.31,21.38,24400.0,17.8016,17.8433,17.7849,17.8433,24400.0
2008-04-28 12:25:00,21.38,21.4,21.37,21.39,5800.0,17.8433,17.86,17.835,17.8517,5800.0
2008-04-28 12:30:00,21.39,21.42,21.39,21.42,4200.0,17.8517,17.8767,17.8517,17.8767,4200.0
2008-04-28 12:35:00,21.42,21.43,21.42,21.43,4200.0,17.8767,17.8851,17.8767,17.8851,4200.0
2008-04-28 12:40:00,21.43,21.44,21.4,21.41,8800.0,17.8851,17.8934,17.86,17.8684,8800.0
2008-04-28 12:45:00,21.41,21.42,21.4,21.41,15200.0,17.8684,17.8767,17.86,17.8684,15200.0
2008-04-28 12:50:00,21.41,21.41,21.4,21.41,8400.0,17.8684,17.8684,17.86,17.8684,8400.0
2008-04-28 12:55:00,21.4,21.46,21.4,21.43,18200.0,17.86,17.9101,17.86,17.8851,18200.0
2008-04-28 13:00:00,21.43,21.47,21.43,21.45,9200.0,17.8851,17.9184,17.8851,17.9018,9200.0
2008-04-28 13:05:00,21.45,21.47,21.45,21.47,2400.0,17.9018,17.9184,17.9018,17.9184,2400.0
2008-04-28 13:10:00,21.46,21.47,21.46,21.47,1200.0,17.9101,17.9184,17.9101,17.9184,1200.0
2008-04-28 13:15:00,21.46,21.47,21.45,21.45,3400.0,17.9101,17.9184,17.9018,17.9018,3400.0
2008-04-28 13:20:00,21.45,21.53,21.45,21.51,53000.0,17.9018,17.9685,17.9018,17.9518,53000.0
2008-04-28 13:25:00,21.52,21.52,21.49,21.49,11400.0,17.9602,17.9602,17.9351,17.9351,11400.0
2008-04-28 13:30:00,21.51,21.55,21.51,21.52,2600.0,17.9518,17.9852,17.9518,17.9602,2600.0
2008-04-28 13:35:00,21.51,21.52,21.5,21.52,3000.0,17.9518,17.9602,17.9435,17.9602,3000.0
2008-04-28 13:40:00,21.52,21.52,21.47,21.47,4400.0,17.9602,17.9602,17.9184,17.9184,4400.0
2008-04-28 13:45:00,21.49,21.5,21.47,21.5,9200.0,17.9351,17.9435,17.9184,17.9435,9200.0
2008-04-28 13:50:00,21.49,21.55,21.46,21.52,8600.0,17.9351,17.9852,17.9101,17.9602,8600.0
2008-04-28 13:55:00,21.52,21.54,21.52,21.53,2600.0,17.9602,17.9769,17.9602,17.9685,2600.0
2008-04-28 14:00:00,21.53,21.55,21.52,21.53,3000.0,17.9685,17.9852,17.9602,17.9685,3000.0
2008-04-28 14:05:00,21.52,21.54,21.51,21.53,4400.0,17.9602,17.9769,17.9518,17.9685,4400.0
2008-04-28 14:10:00,21.53,21.53,21.49,21.5,13200.0,17.9685,17.9685,17.9351,17.9435,13200.0
2008-04-28 14:15:00,21.5,21.5,21.49,21.5,3600.0,17.9435,17.9435,17.9351,17.9435,3600.0
2008-04-28 14:20:00,21.49,21.5,21.49,21.5,2600.0,17.9351,17.9435,17.9351,17.9435,2600.0
2008-04-28 14:25:00,21.5,21.57,21.5,21.53,29200.0,17.9435,18.0019,17.9435,17.9685,29200.0
2008-04-28 14:30:00,21.53,21.53,21.52,21.53,2600.0,17.9685,17.9685,17.9602,17.9685,2600.0
2008-04-28 14:35:00,21.53,21.55,21.52,21.52,3600.0,17.9685,17.9852,17.9602,17.9602,3600.0
2008-04-28 14:40:00,21.52,21.54,21.5,21.53,7400.0,17.9602,17.9769,17.9435,17.9685,7400.0
2008-04-28 14:45:00,21.52,21.53,21.48,21.48,75200.0,17.9602,17.9685,17.9268,17.9268,75200.0
2008-04-28 14:50:00,21.5,21.5,21.48,21.5,8600.0,17.9435,17.9435,17.9268,17.9435,8600.0
2008-04-28 14:55:00,21.5,21.57,21.5,21.57,18800.0,17.9435,18.0019,17.9435,18.0019,18800.0
2008-04-28 15:00:00,21.56,21.58,21.55,21.55,20400.0,17.9936,18.0103,17.9852,17.9852,20400.0
2008-04-28 15:05:00,21.55,21.55,21.5,21.5,17800.0,17.9852,17.9852,17.9435,17.9435,17800.0
2008-04-28 15:10:00,21.5,21.52,21.5,21.51,25400.0,17.9435,17.9602,17.9435,17.9518,25400.0
2008-04-28 15:15:00,21.51,21.51,21.5,21.51,37800.0,17.9518,17.9518,17.9435,17.9518,37800.0
2008-04-28 15:20:00,21.5,21.52,21.49,21.52,26400.0,17.9435,17.9602,17.9351,17.9602,26400.0
2008-04-28 15:25:00,21.52,21.52,21.5,21.5,11000.0,17.9602,17.9602,17.9435,17.9435,11000.0
2008-04-28 15:30:00,21.5,21.51,21.5,21.5,7000.0,17.9435,17.9518,17.9435,17.9435,7000.0
2008-04-28 15:35:00,21.5,21.53,21.5,21.53,21200.0,17.9435,17.9685,17.9435,17.9685,21200.0
2008-04-28 15:40:00,21.54,21.54,21.52,21.53,4800.0,17.9769,17.9769,17.9602,17.9685,4800.0
2008-04-28 15:45:00,21.53,21.53,21.49,21.49,22000.0,17.9685,17.9685,17.9351,17.9351,22000.0
2008-04-28 15:50:00,21.5,21.5,21.47,21.47,21000.0,17.9435,17.9435,17.9184,17.9184,21000.0
2008-04-28 15:55:00,21.47,21.5,21.47,21.5,37000.0,17.9184,17.9435,17.9184,17.9435,37000.0
2008-04-29 09:30:00,21.4,21.5,21.35,21.35,86000.0,17.86,17.9435,17.8183,17.8183,86000.0
2008-04-29 09:35:00,21.35,21.37,21.33,21.33,15800.0,17.8183,17.835,17.8016,17.8016,15800.0
2008-04-29 09:40:00,21.33,21.33,21.23,21.29,7000.0,17.8016,17.8016,17.7181,17.7682,7000.0
2008-04-29 09:45:00,21.3,21.3,21.27,21.28,7800.0,17.7766,17.7766,17.7515,17.7599,7800.0
2008-04-29 09:50:00,21.28,21.29,21.23,21.27,5800.0,17.7599,17.7682,17.7181,17.7515,5800.0
2008-04-29 09:55:00,21.28,21.39,21.28,21.38,6800.0,17.7599,17.8517,17.7599,17.8433,6800.0
2008-04-29 10:00:00,21.39,21.43,21.37,21.4,6400.0,17.8517,17.8851,17.835,17.86,6400.0
2008-04-29 10:05:00,21.4,21.48,21.39,21.48,10200.0,17.86,17.9268,17.8517,17.9268,10200.0
2008-04-29 10:10:00,21.48,21.49,21.47,21.48,8600.0,17.9268,17.9351,17.9184,17.9268,8600.0
2008-04-29 10:15:00,21.49,21.5,21.46,21.48,12400.0,17.9351,17.9435,17.9101,17.9268,12400.0
2008-04-29 10:20:00,21.49,21.49,21.46,21.46,11600.0,17.9351,17.9351,17.9101,17.9101,11600.0
2008-04-29 10:25:00,21.45,21.46,21.42,21.45,13600.0,17.9018,17.9101,17.8767,17.9018,13600.0
2008-04-29 10:30:00,21.45,21.46,21.43,21.46,66000.0,17.9018,17.9101,17.8851,17.9101,66000.0
2008-04-29 10:35:00,21.46,21.48,21.45,21.45,15400.0,17.9101,17.9268,17.9018,17.9018,15400.0
2008-04-29 10:40:00,21.45,21.46,21.44,21.46,7000.0,17.9018,17.9101,17.8934,17.9101,7000.0
2008-04-29 10:45:00,21.45,21.49,21.45,21.49,25200.0,17.9018,17.9351,17.9018,17.9351,25200.0
2008-04-29 10:50:00,21.5,21.53,21.49,21.53,7800.0,17.9435,17.9685,17.9351,17.9685,7800.0
2008-04-29 10:55:00,21.52,21.54,21.52,21.53,6000.0,17.9602,17.9769,17.9602,17.9685,6000.0
2008-04-29 11:00:00,21.53,21.53,21.45,21.46,10800.0,17.9685,17.9685,17.9018,17.9101,10800.0
2008-04-29 11:05:00,21.46,21.48,21.45,21.48,9200.0,17.9101,17.9268,17.9018,17.9268,9200.0
2008-04-29 11:10:00,21.48,21.48,21.45,21.45,7200.0,17.9268,17.9268,17.9018,17.9018,7200.0
2008-04-29 11:15:00,21.45,21.46,21.45,21.46,6600.0,17.9018,17.9101,17.9018,17.9101,6600.0
2008-04-29 11:20:00,21.45,21.47,21.45,21.46,3000.0,17.9018,17.9184,17.9018,17.9101,3000.0
2008-04-29 11:25:00,21.46,21.47,21.44,21.47,6000.0,17.9101,17.9184,17.8934,17.9184,6000.0
2008-04-29 11:30:00,21.48,21.53,21.48,21.53,2000.0,17.9268,17.9685,17.9268,17.9685,2000.0
2008-04-29 11:35:00,21.53,21.53,21.52,21.53,1800.0,17.9685,17.9685,17.9602,17.9685,1800.0
2008-04-29 11:40:00,21.53,21.56,21.53,21.56,9000.0,17.9685,17.9936,17.9685,17.9936,9000.0
2008-04-29 11:45:00,21.56,21.57,21.56,21.57,2600.0,17.9936,18.0019,17.9936,18.0019,2600.0
2008-04-29 11:50:00,21.57,21.61,21.57,21.61,10200.0,18.0019,18.0353,18.0019,18.0353,10200.0
2008-04-29 11:55:00,21.62,21.62,21.59,21.6,7600.0,18.0436,18.0436,18.0186,18.0269,7600.0
2008-04-29 12:00:00,21.59,21.59,21.55,21.55,6400.0,18.0186,18.0186,17.9852,17.9852,6400.0
2008-04-29 12:05:00,21.52,21.52,21.49,21.5,10600.0,17.9602,17.9602,17.9351,17.9435,10600.0
2008-04-29 12:10:00,21.5,21.5,21.47,21.49,8000.0,17.9435,17.9435,17.9184,17.9351,8000.0
2008-04-29 12:15:00,21.49,21.54,21.49,21.54,9000.0,17.9351,17.9769,17.9351,17.9769,9000.0
2008-04-29 12:20:00,21.54,21.54,21.53,21.54,4400.0,17.9769,17.9769,17.9685,17.9769,4400.0
2008-04-29 12:25:00,21.54,21.57,21.54,21.57,5400.0,17.9769,18.0019,17.9769,18.0019,5400.0
2008-04-29 12:30:00,21.56,21.57,21.55,21.56,6400.0,17.9936,18.0019,17.9852,17.9936,6400.0
2008-04-29 12:35:00,21.57,21.57,21.55,21.56,4400.0,18.0019,18.0019,17.9852,17.9936,4400.0
2008-04-29 12:40:00,21.56,21.59,21.55,21.55,6600.0,17.9936,18.0186,17.9852,17.9852,6600.0
2008-04-29 12:45:00,21.55,21.57,21.53,21.55,7400.0,17.9852,18.0019,17.9685,17.9852,7400.0
2008-04-29 12:50:00,21.55,21.55,21.54,21.55,7400.0,17.9852,17.9852,17.9769,17.9852,7400.0
2008-04-29 12:55:00,21.55,21.55,21.54,21.54,2200.0,17.9852,17.9852,17.9769,17.9769,2200.0
2008-04-29 13:00:00,21.54,21.55,21.53,21.55,5200.0,17.9769,17.9852,17.9685,17.9852,5200.0
2008-04-29 13:05:00,21.54,21.57,21.54,21.57,3600.0,17.9769,18.0019,17.9769,18.0019,3600.0
2008-04-29 13:10:00,21.57,21.58,21.57,21.57,6800.0,18.0019,18.0103,18.0019,18.0019,6800.0
2008-04-29 13:15:00,21.57,21.58,21.57,21.58,4000.0,18.0019,18.0103,18.0019,18.0103,4000.0
2008-04-29 13:20:00,21.58,21.58,21.54,21.54,8200.0,18.0103,18.0103,17.9769,17.9769,8200.0
2008-04-29 13:25:00,21.54,21.55,21.54,21.55,4600.0,17.9769,17.9852,17.9769,17.9852,4600.0
2008-04-29 13:30:00,21.55,21.58,21.55,21.58,11800.0,17.9852,18.0103,17.9852,18.0103,11800.0
2008-04-29 13:35:00,21.59,21.6,21.59,21.6,2600.0,18.0186,18.0269,18.0186,18.0269,2600.0
2008-04-29 13:40:00,21.59,21.6,21.59,21.6,2400.0,18.0186,18.0269,18.0186,18.0269,2400.0
2008-04-29 13:45:00,21.6,21.6,21.59,21.59,7400.0,18.0269,18.0269,18.0186,18.0186,7400.0
2008-04-29 13:50:00,21.6,21.6,21.59,21.6,6000.0,18.0269,18.0269,18.0186,18.0269,6000.0
2008-04-29 13:55:00,21.6,21.6,21.6,21.6,1400.0,18.0269,18.0269,18.0269,18.0269,1400.0
2008-04-29 14:00:00,21.6,21.61,21.6,21.6,7800.0,18.0269,18.0353,18.0269,18.0269,7800.0
2008-04-29 14:05:00,21.6,21.61,21.6,21.6,10200.0,18.0269,18.0353,18.0269,18.0269,10200.0
2008-04-29 14:10:00,21.6,21.61,21.6,21.61,6400.0,18.0269,18.0353,18.0269,18.0353,6400.0
2008-04-29 14:15:00,21.61,21.65,21.59,21.63,14200.0,18.0353,18.0687,18.0186,18.052,14200.0
2008-04-29 14:20:00,21.63,21.66,21.63,21.64,7000.0,18.052,18.077,18.052,18.0603,7000.0
2008-04-29 14:25:00,21.64,21.64,21.63,21.63,1400.0,18.0603,18.0603,18.052,18.052,1400.0
2008-04-29 14:30:00,21.62,21.63,21.61,21.62,8800.0,18.0436,18.052,18.0353,18.0436,8800.0
2008-04-29 14:35:00,21.62,21.63,21.62,21.62,7400.0,18.0436,18.052,18.0436,18.0436,7400.0
2008-04-29 14:40:00,21.62,21.67,21.62,21.67,28000.0,18.0436,18.0854,18.0436,18.0854,28000.0
2008-04-29 14:45:00,21.67,21.67,21.66,21.66,20400.0,18.0854,18.0854,18.077,18.077,20400.0
2008-04-29 14:50:00,21.66,21.72,21.66,21.72,31200.0,18.077,18.1271,18.077,18.1271,31200.0
2008-04-29 14:55:00,21.72,21.79,21.71,21.78,17800.0,18.1271,18.1855,18.1187,18.1772,17800.0
2008-04-29 15:00:00,21.78,21.78,21.72,21.73,10600.0,18.1772,18.1772,18.1271,18.1354,10600.0
2008-04-29 15:05:00,21.74,21.76,21.72,21.76,9000.0,18.1438,18.1605,18.1271,18.1605,9000.0
2008-04-29 15:10:00,21.75,21.77,21.75,21.75,7600.0,18.1521,18.1688,18.1521,18.1521,7600.0
2008-04-29 15:15:00,21.75,21.77,21.74,21.75,31200.0,18.1521,18.1688,18.1438,18.1521,31200.0
2008-04-29 15:20:00,21.75,21.75,21.73,21.74,6200.0,18.1521,18.1521,18.1354,18.1438,6200.0
2008-04-29 15:25:00,21.74,21.74,21.69,21.69,20400.0,18.1438,18.1438,18.1021,18.1021,20400.0
2008-04-29 15:30:00,21.69,21.69,21.65,21.65,8600.0,18.1021,18.1021,18.0687,18.0687,8600.0
2008-04-29 15:35:00,21.65,21.68,21.65,21.65,15800.0,18.0687,18.0937,18.0687,18.0687,15800.0
2008-04-29 15:40:00,21.66,21.66,21.64,21.66,19400.0,18.077,18.077,18.0603,18.077,19400.0
2008-04-29 15:45:00,21.66,21.66,21.6,21.61,25600.0,18.077,18.077,18.0269,18.0353,25600.0
2008-04-29 15:50:00,21.61,21.61,21.58,21.6,22000.0,18.0353,18.0353,18.0103,18.0269,22000.0
2008-04-29 15:55:00,21.59,21.71,21.59,21.7,65800.0,18.0186,18.1187,18.0186,18.1104,65800.0
2008-04-30 09:30:00,21.61,21.68,21.61,21.63,28600.0,18.0353,18.0937,18.0353,18.052,28600.0
2008-04-30 09:35:00,21.61,21.61,21.51,21.55,21600.0,18.0353,18.0353,17.9518,17.9852,21600.0
2008-04-30 09:40:00,21.53,21.56,21.5,21.56,23800.0,17.9685,17.9936,17.9435,17.9936,23800.0
2008-04-30 09:45:00,21.55,21.56,21.54,21.56,15400.0,17.9852,17.9936,17.9769,17.9936,15400.0
2008-04-30 09:50:00,21.55,21.56,21.54,21.55,8200.0,17.9852,17.9936,17.9769,17.9852,8200.0
2008-04-30 09:55:00,21.54,21.55,21.53,21.55,11800.0,17.9769,17.9852,17.9685,17.9852,11800.0
2008-04-30 10:00:00,21.55,21.56,21.53,21.56,22200.0,17.9852,17.9936,17.9685,17.9936,22200.0
2008-04-30 10:05:00,21.55,21.56,21.53,21.56,9400.0,17.9852,17.9936,17.9685,17.9936,9400.0
2008-04-30 10:10:00,21.55,21.56,21.53,21.54,10600.0,17.9852,17.9936,17.9685,17.9769,10600.0
2008-04-30 10:15:00,21.54,21.56,21.53,21.55,5400.0,17.9769,17.9936,17.9685,17.9852,5400.0
2008-04-30 10:20:00,21.55,21.57,21.54,21.55,11600.0,17.9852,18.0019,17.9769,17.9852,11600.0
2008-04-30 10:25:00,21.55,21.56,21.5,21.53,5800.0,17.9852,17.9936,17.9435,17.9685,5800.0
2008-04-30 10:30:00,21.52,21.59,21.5,21.59,8200.0,17.9602,18.0186,17.9435,18.0186,8200.0
2008-04-30 10:35:00,21.59,21.59,21.57,21.58,6800.0,18.0186,18.0186,18.0019,18.0103,6800.0
2008-04-30 10:40:00,21.57,21.59,21.57,21.59,3600.0,18.0019,18.0186,18.0019,18.0186,3600.0
2008-04-30 10:45:00,21.58,21.6,21.57,21.6,4400.0,18.0103,18.0269,18.0019,18.0269,4400.0
2008-04-30 10:50:00,21.59,21.61,21.58,21.6,8000.0,18.0186,18.0353,18.0103,18.0269,8000.0
2008-04-30 10:55:00,21.61,21.63,21.6,21.61,3000.0,18.0353,18.052,18.0269,18.0353,3000.0
2008-04-30 11:00:00,21.61,21.63,21.6,21.61,2000.0,18.0353,18.052,18.0269,18.0353,2000.0
2008-04-30 11:05:00,21.61,21.65,21.6,21.62,18200.0,18.0353,18.0687,18.0269,18.0436,18200.0
2008-04-30 11:10:00,21.63,21.68,21.63,21.66,3800.0,18.052,18.0937,18.052,18.077,3800.0
2008-04-30 11:15:00,21.67,21.7,21.66,21.68,6200.0,18.0854,18.1104,18.077,18.0937,6200.0
2008-04-30 11:20:00,21.69,21.71,21.68,21.71,2200.0,18.1021,18.1187,18.0937,18.1187,2200.0
2008-04-30 11:25:00,21.68,21.72,21.68,21.72,3600.0,18.0937,18.1271,18.0937,18.1271,3600.0
2008-04-30 11:30:00,21.72,21.73,21.7,21.73,10600.0,18.1271,18.1354,18.1104,18.1354,10600.0
2008-04-30 11:35:00,21.72,21.74,21.7,21.72,9400.0,18.1271,18.1438,18.1104,18.1271,9400.0
2008-04-30 11:40:00,21.71,21.71,21.69,21.7,6000.0,18.1187,18.1187,18.1021,18.1104,6000.0
2008-04-30 11:45:00,21.7,21.7,21.66,21.67,6600.0,18.1104,18.1104,18.077,18.0854,6600.0
2008-04-30 11:50:00,21.65,21.66,21.63,21.65,7000.0,18.0687,18.077,18.052,18.0687,7000.0
2008-04-30 11:55:00,21.64,21.64,21.61,21.61,9200.0,18.0603,18.0603,18.0353,18.0353,9200.0
2008-04-30 12:00:00,21.62,21.62,21.55,21.58,16800.0,18.0436,18.0436,17.9852,18.0103,16800.0
2008-04-30 12:05:00,21.58,21.58,21.55,21.55,7400.0,18.0103,18.0103,17.9852,17.9852,7400.0
2008-04-30 12:10:00,21.56,21.56,21.51,21.51,6600.0,17.9936,17.9936,17.9518,17.9518,6600.0
2008-04-30 12:15:00,21.52,21.52,21.5,21.5,6400.0,17.9602,17.9602,17.9435,17.9435,6400.0
2008-04-30 12:20:00,21.5,21.51,21.46,21.48,6400.0,17.9435,17.9518,17.9101,17.9268,6400.0
2008-04-30 12:25:00,21.47,21.48,21.43,21.45,8600.0,17.9184,17.9268,17.8851,17.9018,8600.0
2008-04-30 12:30:00,21.43,21.43,21.41,21.42,17400.0,17.8851,17.8851,17.8684,17.8767,17400.0
2008-04-30 12:35:00,21.42,21.47,21.41,21.42,21400.0,17.8767,17.9184,17.8684,17.8767,21400.0
2008-04-30 12:40:00,21.42,21.51,21.41,21.5,17800.0,17.8767,17.9518,17.8684,17.9435,17800.0
2008-04-30 12:45:00,21.5,21.54,21.5,21.54,3600.0,17.9435,17.9769,17.9435,17.9769,3600.0
2008-04-30 12:50:00,21.51,21.58,21.51,21.57,7400.0,17.9518,18.0103,17.9518,18.0019,7400.0
2008-04-30 12:55:00,21.59,21.6,21.56,21.6,15000.0,18.0186,18.0269,17.9936,18.0269,15000.0
2008-04-30 13:00:00,21.6,21.64,21.59,21.63,8000.0,18.0269,18.0603,18.0186,18.052,8000.0
2008-04-30 13:05:00,21.63,21.64,21.62,21.64,8800.0,18.052,18.0603,18.0436,18.0603,8800.0
2008-04-30 13:10:00,21.64,21.67,21.63,21.67,25600.0,18.0603,18.0854,18.052,18.0854,25600.0
2008-04-30 13:15:00,21.66,21.73,21.66,21.71,9600.0,18.077,18.1354,18.077,18.1187,9600.0
2008-04-30 13:20:00,21.72,21.75,21.72,21.74,10600.0,18.1271,18.1521,18.1271,18.1438,10600.0
2008-04-30 13:25:00,21.74,21.75,21.72,21.74,9000.0,18.1438,18.1521,18.1271,18.1438,9000.0
2008-04-30 13:30:00,21.74,21.77,21.73,21.77,10400.0,18.1438,18.1688,18.1354,18.1688,10400.0
2008-04-30 13:35:00,21.75,21.78,21.75,21.78,22400.0,18.1521,18.1772,18.1521,18.1772,22400.0
2008-04-30 13:40:00,21.78,21.79,21.75,21.76,15000.0,18.1772,18.1855,18.1521,18.1605,15000.0
2008-04-30 13:45:00,21.75,21.78,21.68,21.71,19000.0,18.1521,18.1772,18.0937,18.1187,19000.0
2008-04-30 13:50:00,21.7,21.72,21.69,21.7,11000.0,18.1104,18.1271,18.1021,18.1104,11000.0
2008-04-30 13:55:00,21.7,21.74,21.66,21.66,22200.0,18.1104,18.1438,18.077,18.077,22200.0
2008-04-30 14:00:00,21.67,21.68,21.64,21.67,22200.0,18.0854,18.0937,18.0603,18.0854,22200.0
2008-04-30 14:05:00,21.66,21.7,21.65,21.68,15800.0,18.077,18.1104,18.0687,18.0937,15800.0
2008-04-30 14:10:00,21.7,21.71,21.63,21.63,16000.0,18.1104,18.1187,18.052,18.052,16000.0
2008-04-30 14:15:00,21.63,21.77,21.58,21.73,49800.0,18.052,18.1688,18.0103,18.1354,49800.0
2008-04-30 14:20:00,21.74,21.74,21.6,21.65,73600.0,18.1438,18.1438,18.0269,18.0687,73600.0
2008-04-30 14:25:00,21.65,21.68,21.61,21.67,15600.0,18.0687,18.0937,18.0353,18.0854,15600.0
2008-04-30 14:30:00,21.68,21.72,21.63,21.66,23400.0,18.0937,18.1271,18.052,18.077,23400.0
2008-04-30 14:35:00,21.63,21.66,21.63,21.66,11600.0,18.052,18.077,18.052,18.077,11600.0
2008-04-30 14:40:00,21.65,21.68,21.64,21.66,17800.0,18.0687,18.0937,18.0603,18.077,17800.0
2008-04-30 14:45:00,21.66,21.66,21.63,21.63,15600.0,18.077,18.077,18.052,18.052,15600.0
2008-04-30 14:50:00,21.61,21.64,21.6,21.61,14200.0,18.0353,18.0603,18.0269,18.0353,14200.0
2008-04-30 14:55:00,21.61,21.63,21.59,21.59,17200.0,18.0353,18.052,18.0186,18.0186,17200.0
2008-04-30 15:00:00,21.59,21.59,21.56,21.58,16000.0,18.0186,18.0186,17.9936,18.0103,16000.0
2008-04-30 15:05:00,21.58,21.59,21.55,21.58,13400.0,18.0103,18.0186,17.9852,18.0103,13400.0
2008-04-30 15:10:00,21.58,21.58,21.47,21.5,21000.0,18.0103,18.0103,17.9184,17.9435,21000.0
2008-04-30 15:15:00,21.5,21.54,21.5,21.53,12600.0,17.9435,17.9769,17.9435,17.9685,12600.0
2008-04-30 15:20:00,21.54,21.55,21.52,21.54,21400.0,17.9769,17.9852,17.9602,17.9769,21400.0
2008-04-30 15:25:00,21.54,21.55,21.5,21.52,19600.0,17.9769,17.9852,17.9435,17.9602,19600.0
2008-04-30 15:30:00,21.53,21.53,21.49,21.53,30200.0,17.9685,17.9685,17.9351,17.9685,30200.0
2008-04-30 15:35:00,21.52,21.57,21.52,21.55,29200.0,17.9602,18.0019,17.9602,17.9852,29200.0
2008-04-30 15:40:00,21.55,21.59,21.55,21.59,28200.0,17.9852,18.0186,17.9852,18.0186,28200.0
2008-04-30 15:45:00,21.59,21.65,21.57,21.6,28800.0,18.0186,18.0687,18.0019,18.0269,28800.0
2008-04-30 15:50:00,21.61,21.61,21.57,21.59,32000.0,18.0353,18.0353,18.0019,18.0186,32000.0
2008-04-30 15:55:00,21.59,21.59,21.53,21.53,40400.0,18.0186,18.0186,17.9685,17.9685,40400.0
2008-05-01 09:30:00,21.24,21.25,21.08,21.12,22600.0,17.7265,17.7348,17.593,17.6263,22600.0
2008-05-01 09:35:00,21.11,21.12,21.05,21.08,14400.0,17.618,17.6263,17.5679,17.593,14400.0
2008-05-01 09:40:00,21.07,21.23,21.06,21.23,17800.0,17.5846,17.7181,17.5763,17.7181,17800.0
2008-05-01 09:45:00,21.23,21.26,21.22,21.23,9800.0,17.7181,17.7432,17.7098,17.7181,9800.0
2008-05-01 09:50:00,21.22,21.25,21.22,21.25,5600.0,17.7098,17.7348,17.7098,17.7348,5600.0
2008-05-01 09:55:00,21.25,21.29,21.19,21.2,16000.0,17.7348,17.7682,17.6848,17.6931,16000.0
2008-05-01 10:00:00,21.2,21.24,21.18,21.24,14800.0,17.6931,17.7265,17.6764,17.7265,14800.0
2008-05-01 10:05:00,21.24,21.24,21.23,21.23,4000.0,17.7265,17.7265,17.7181,17.7181,4000.0
2008-05-01 10:10:00,21.23,21.24,21.23,21.24,6800.0,17.7181,17.7265,17.7181,17.7265,6800.0
2008-05-01 10:15:00,21.23,21.24,21.1,21.1,27400.0,17.7181,17.7265,17.6097,17.6097,27400.0
2008-05-01 10:20:00,21.09,21.1,21.04,21.05,19600.0,17.6013,17.6097,17.5596,17.5679,19600.0
2008-05-01 10:25:00,21.05,21.05,21.02,21.03,22800.0,17.5679,17.5679,17.5429,17.5512,22800.0
2008-05-01 10:30:00,21.03,21.04,20.99,20.99,11000.0,17.5512,17.5596,17.5178,17.5178,11000.0
2008-05-01 10:35:00,20.99,20.99,20.94,20.96,20800.0,17.5178,17.5178,17.4761,17.4928,20800.0
2008-05-01 10:40:00,20.97,20.98,20.95,20.95,8000.0,17.5012,17.5095,17.4845,17.4845,8000.0
2008-05-01 10:45:00,20.95,20.96,20.93,20.93,11400.0,17.4845,17.4928,17.4678,17.4678,11400.0
2008-05-01 10:50:00,20.95,21.03,20.95,21.03,36400.0,17.4845,17.5512,17.4845,17.5512,36400.0
2008-05-01 10:55:00,21.03,21.11,21.03,21.09,39200.0,17.5512,17.618,17.5512,17.6013,39200.0
2008-05-01 11:00:00,21.08,21.08,20.98,21.0,19000.0,17.593,17.593,17.5095,17.5262,19000.0
2008-05-01 11:05:00,21.01,21.04,20.96,21.04,20400.0,17.5345,17.5596,17.4928,17.5596,20400.0
2008-05-01 11:10:00,21.03,21.04,21.02,21.03,5000.0,17.5512,17.5596,17.5429,17.5512,5000.0
2008-05-01 11:15:00,21.03,21.04,21.02,21.03,11800.0,17.5512,17.5596,17.5429,17.5512,11800.0
2008-05-01 11:20:00,21.02,21.04,21.0,21.01,19400.0,17.5429,17.5596,17.5262,17.5345,19400.0
2008-05-01 11:25:00,21.02,21.03,21.01,21.02,7400.0,17.5429,17.5512,17.5345,17.5429,7400.0
2008-05-01 11:30:00,21.02,21.06,21.02,21.05,17200.0,17.5429,17.5763,17.5429,17.5679,17200.0
2008-05-01 11:35:00,21.05,21.06,21.02,21.04,26600.0,17.5679,17.5763,17.5429,17.5596,26600.0
2008-05-01 11:40:00,21.03,21.05,21.02,21.03,24000.0,17.5512,17.5679,17.5429,17.5512,24000.0
2008-05-01 11:45:00,21.03,21.06,21.03,21.06,8400.0,17.5512,17.5763,17.5512,17.5763,8400.0
2008-05-01 11:50:00,21.07,21.09,21.07,21.08,7400.0,17.5846,17.6013,17.5846,17.593,7400.0
2008-05-01 11:55:00,21.08,21.09,21.07,21.08,12400.0,17.593,17.6013,17.5846,17.593,12400.0
2008-05-01 12:00:00,21.08,21.08,21.02,21.03,22200.0,17.593,17.593,17.5429,17.5512,22200.0
2008-05-01 12:05:00,21.04,21.05,20.99,21.02,16000.0,17.5596,17.5679,17.5178,17.5429,16000.0
2008-05-01 12:10:00,21.02,21.04,21.0,21.03,9800.0,17.5429,17.5596,17.5262,17.5512,9800.0
2008-05-01 12:15:00,21.02,21.05,21.02,21.03,17000.0,17.5429,17.5679,17.5429,17.5512,17000.0
2008-05-01 12:20:00,21.04,21.04,21.01,21.01,9800.0,17.5596,17.5596,17.5345,17.5345,9800.0
2008-05-01 12:25:00,21.02,21.03,21.02,21.02,2600.0,17.5429,17.5512,17.5429,17.5429,2600.0
2008-05-01 12:30:00,21.03,21.04,21.0,21.03,20600.0,17.5512,17.5596,17.5262,17.5512,20600.0
2008-05-01 12:35:00,21.03,21.04,21.02,21.04,10800.0,17.5512,17.5596,17.5429,17.5596,10800.0
2008-05-01 12:40:00,21.04,21.05,21.03,21.03,12000.0,17.5596,17.5679,17.5512,17.5512,12000.0
2008-05-01 12:45:00,21.03,21.05,21.03,21.04,19800.0,17.5512,17.5679,17.5512,17.5596,19800.0
2008-05-01 12:50:00,21.03,21.04,21.01,21.02,17000.0,17.5512,17.5596,17.5345,17.5429,17000.0
2008-05-01 12:55:00,21.03,21.09,21.02,21.03,17200.0,17.5512,17.6013,17.5429,17.5512,17200.0
2008-05-01 13:00:00,21.03,21.06,21.03,21.03,24200.0,17.5512,17.5763,17.5512,17.5512,24200.0
2008-05-01 13:05:00,21.03,21.04,21.01,21.01,11400.0,17.5512,17.5596,17.5345,17.5345,11400.0
2008-05-01 13:10:00,21.0,21.09,21.0,21.09,16000.0,17.5262,17.6013,17.5262,17.6013,16000.0
2008-05-01 13:15:00,21.07,21.15,21.07,21.15,10400.0,17.5846,17.6514,17.5846,17.6514,10400.0
2008-05-01 13:20:00,21.15,21.15,21.11,21.14,6400.0,17.6514,17.6514,17.618,17.643,6400.0
2008-05-01 13:25:00,21.13,21.15,21.1,21.11,5600.0,17.6347,17.6514,17.6097,17.618,5600.0
2008-05-01 13:30:00,21.1,21.17,21.1,21.16,6600.0,17.6097,17.6681,17.6097,17.6597,6600.0
2008-05-01 13:35:00,21.16,21.2,21.16,21.17,42200.0,17.6597,17.6931,17.6597,17.6681,42200.0
2008-05-01 13:40:00,21.17,21.17,21.14,21.14,6200.0,17.6681,17.6681,17.643,17.643,6200.0
2008-05-01 13:45:00,21.14,21.2,21.14,21.14,17800.0,17.643,17.6931,17.643,17.643,17800.0
2008-05-01 13:50:00,21.16,21.2,21.14,21.2,16600.0,17.6597,17.6931,17.643,17.6931,16600.0
2008-05-01 13:55:00,21.2,21.2,21.15,21.15,34600.0,17.6931,17.6931,17.6514,17.6514,34600.0
2008-05-01 14:00:00,21.16,21.16,21.11,21.15,7800.0,17.6597,17.6597,17.618,17.6514,7800.0
2008-05-01 14:05:00,21.14,21.16,21.12,21.13,15000.0,17.643,17.6597,17.6263,17.6347,15000.0
2008-05-01 14:10:00,21.13,21.14,21.11,21.12,11200.0,17.6347,17.643,17.618,17.6263,11200.0
2008-05-01 14:15:00,21.13,21.13,21.11,21.11,13800.0,17.6347,17.6347,17.618,17.618,13800.0
2008-05-01 14:20:00,21.12,21.13,21.11,21.11,18000.0,17.6263,17.6347,17.618,17.618,18000.0
2008-05-01 14:25:00,21.11,21.12,21.04,21.08,16400.0,17.618,17.6263,17.5596,17.593,16400.0
2008-05-01 14:30:00,21.1,21.21,21.1,21.21,14600.0,17.6097,17.7015,17.6097,17.7015,14600.0
2008-05-01 14:35:00,21.21,21.27,21.21,21.25,14600.0,17.7015,17.7515,17.7015,17.7348,14600.0
2008-05-01 14:40:00,21.26,21.29,21.22,21.25,22600.0,17.7432,17.7682,17.7098,17.7348,22600.0
2008-05-01 14:45:00,21.27,21.27,21.22,21.23,20400.0,17.7515,17.7515,17.7098,17.7181,20400.0
2008-05-01 14:50:00,21.25,21.25,21.22,21.22,9400.0,17.7348,17.7348,17.7098,17.7098,9400.0
2008-05-01 14:55:00,21.24,21.24,21.22,21.23,16400.0,17.7265,17.7265,17.7098,17.7181,16400.0
2008-05-01 15:00:00,21.24,21.29,21.24,21.28,13400.0,17.7265,17.7682,17.7265,17.7599,13400.0
2008-05-01 15:05:00,21.27,21.29,21.24,21.25,27000.0,17.7515,17.7682,17.7265,17.7348,27000.0
2008-05-01 15:10:00,21.25,21.25,21.21,21.25,12000.0,17.7348,17.7348,17.7015,17.7348,12000.0
2008-05-01 15:15:00,21.25,21.25,21.24,21.24,5400.0,17.7348,17.7348,17.7265,17.7265,5400.0
2008-05-01 15:20:00,21.24,21.25,21.22,21.25,11600.0,17.7265,17.7348,17.7098,17.7348,11600.0
2008-05-01 15:25:00,21.25,21.25,21.23,21.24,15600.0,17.7348,17.7348,17.7181,17.7265,15600.0
2008-05-01 15:30:00,21.25,21.25,21.21,21.21,11000.0,17.7348,17.7348,17.7015,17.7015,11000.0
2008-05-01 15:35:00,21.22,21.22,21.14,21.15,13600.0,17.7098,17.7098,17.643,17.6514,13600.0
2008-05-01 15:40:00,21.16,21.16,21.13,21.13,15200.0,17.6597,17.6597,17.6347,17.6347,15200.0
2008-05-01 15:45:00,21.14,21.16,21.13,21.15,20400.0,17.643,17.6597,17.6347,17.6514,20400.0
2008-05-01 15:50:00,21.15,21.15,21.09,21.1,41400.0,17.6514,17.6514,17.6013,17.6097,41400.0
2008-05-01 15:55:00,21.1,21.11,20.9,21.0,152000.0,17.6097,17.618,17.4427,17.5262,152000.0
2008-05-02 09:30:00,21.23,21.5,21.13,21.5,57200.0,17.7181,17.9435,17.6347,17.9435,57200.0
2008-05-02 09:35:00,21.5,21.77,21.25,21.29,129200.0,17.9435,18.1688,17.7348,17.7682,129200.0
2008-05-02 09:40:00,21.28,21.38,21.22,21.35,133600.0,17.7599,17.8433,17.7098,17.8183,133600.0
2008-05-02 09:45:00,21.34,21.36,21.26,21.31,176800.0,17.81,17.8266,17.7432,17.7849,176800.0
2008-05-02 09:50:00,21.32,21.38,21.25,21.28,40800.0,17.7933,17.8433,17.7348,17.7599,40800.0
2008-05-02 09:55:00,21.28,21.28,21.13,21.23,116600.0,17.7599,17.7599,17.6347,17.7181,116600.0
2008-05-02 10:00:00,21.24,21.25,21.18,21.22,42400.0,17.7265,17.7348,17.6764,17.7098,42400.0
2008-05-02 10:05:00,21.23,21.25,21.13,21.18,51200.0,17.7181,17.7348,17.6347,17.6764,51200.0
2008-05-02 10:10:00,21.17,21.21,21.14,21.2,53400.0,17.6681,17.7015,17.643,17.6931,53400.0
2008-05-02 10:15:00,21.2,21.21,21.16,21.18,36400.0,17.6931,17.7015,17.6597,17.6764,36400.0
2008-05-02 10:20:00,21.18,21.18,21.08,21.11,34600.0,17.6764,17.6764,17.593,17.618,34600.0
2008-05-02 10:25:00,21.12,21.12,21.05,21.09,20200.0,17.6263,17.6263,17.5679,17.6013,20200.0
2008-05-02 10:30:00,21.09,21.18,21.08,21.08,29000.0,17.6013,17.6764,17.593,17.593,29000.0
2008-05-02 10:35:00,21.09,21.09,21.06,21.06,72200.0,17.6013,17.6013,17.5763,17.5763,72200.0
2008-05-02 10:40:00,21.04,21.05,21.0,21.02,84000.0,17.5596,17.5679,17.5262,17.5429,84000.0
2008-05-02 10:45:00,21.01,21.03,21.0,21.01,38200.0,17.5345,17.5512,17.5262,17.5345,38200.0
2008-05-02 10:50:00,21.0,21.04,21.0,21.03,34200.0,17.5262,17.5596,17.5262,17.5512,34200.0
2008-05-02 10:55:00,21.03,21.09,20.96,20.98,65000.0,17.5512,17.6013,17.4928,17.5095,65000.0
2008-05-02 11:00:00,20.98,20.98,20.78,20.91,125000.0,17.5095,17.5095,17.3426,17.4511,125000.0
2008-05-02 11:05:00,20.92,20.95,20.84,20.89,37200.0,17.4594,17.4845,17.3927,17.4344,37200.0
2008-05-02 11:10:00,20.91,20.92,20.85,20.86,16000.0,17.4511,17.4594,17.401,17.4094,16000.0
2008-05-02 11:15:00,20.86,20.88,20.85,20.88,9600.0,17.4094,17.426,17.401,17.426,9600.0
2008-05-02 11:20:00,20.86,20.89,20.86,20.88,13000.0,17.4094,17.4344,17.4094,17.426,13000.0
2008-05-02 11:25:00,20.88,20.88,20.84,20.84,22600.0,17.426,17.426,17.3927,17.3927,22600.0
2008-05-02 11:30:00,20.83,20.84,20.81,20.83,77200.0,17.3843,17.3927,17.3676,17.3843,77200.0
2008-05-02 11:35:00,20.83,20.83,20.8,20.8,53600.0,17.3843,17.3843,17.3593,17.3593,53600.0
2008-05-02 11:40:00,20.81,20.82,20.8,20.81,15000.0,17.3676,17.376,17.3593,17.3676,15000.0
2008-05-02 11:45:00,20.8,20.81,20.8,20.81,9200.0,17.3593,17.3676,17.3593,17.3676,9200.0
2008-05-02 11:50:00,20.81,20.82,20.8,20.8,55400.0,17.3676,17.376,17.3593,17.3593,55400.0
2008-05-02 11:55:00,20.81,20.82,20.8,20.81,26600.0,17.3676,17.376,17.3593,17.3676,26600.0
2008-05-02 12:00:00,20.81,20.82,20.79,20.8,22600.0,17.3676,17.376,17.3509,17.3593,22600.0
2008-05-02 12:05:00,20.8,20.81,20.79,20.8,18400.0,17.3593,17.3676,17.3509,17.3593,18400.0
2008-05-02 12:10:00,20.8,20.81,20.8,20.8,11000.0,17.3593,17.3676,17.3593,17.3593,11000.0
2008-05-02 12:15:00,20.8,20.8,20.79,20.8,11400.0,17.3593,17.3593,17.3509,17.3593,11400.0
2008-05-02 12:20:00,20.8,20.8,20.77,20.79,11200.0,17.3593,17.3593,17.3342,17.3509,11200.0
2008-05-02 12:25:00,20.79,20.8,20.79,20.79,20600.0,17.3509,17.3593,17.3509,17.3509,20600.0
2008-05-02 12:30:00,20.8,20.81,20.78,20.8,10400.0,17.3593,17.3676,17.3426,17.3593,10400.0
2008-05-02 12:35:00,20.8,20.8,20.79,20.8,9000.0,17.3593,17.3593,17.3509,17.3593,9000.0
2008-05-02 12:40:00,20.79,20.8,20.79,20.8,7800.0,17.3509,17.3593,17.3509,17.3593,7800.0
2008-05-02 12:45:00,20.8,20.8,20.79,20.79,23200.0,17.3593,17.3593,17.3509,17.3509,23200.0
2008-05-02 12:50:00,20.79,20.8,20.79,20.8,18200.0,17.3509,17.3593,17.3509,17.3593,18200.0
2008-05-02 12:55:00,20.8,20.84,20.79,20.82,34800.0,17.3593,17.3927,17.3509,17.376,34800.0
2008-05-02 13:00:00,20.81,20.83,20.8,20.83,25600.0,17.3676,17.3843,17.3593,17.3843,25600.0
2008-05-02 13:05:00,20.82,20.88,20.81,20.86,24000.0,17.376,17.426,17.3676,17.4094,24000.0
2008-05-02 13:10:00,20.85,20.86,20.79,20.79,30200.0,17.401,17.4094,17.3509,17.3509,30200.0
2008-05-02 13:15:00,20.79,20.81,20.79,20.81,16400.0,17.3509,17.3676,17.3509,17.3676,16400.0
2008-05-02 13:20:00,20.81,20.81,20.79,20.8,12600.0,17.3676,17.3676,17.3509,17.3593,12600.0
2008-05-02 13:25:00,20.8,20.8,20.77,20.79,11000.0,17.3593,17.3593,17.3342,17.3509,11000.0
2008-05-02 13:30:00,20.79,20.8,20.78,20.79,12200.0,17.3509,17.3593,17.3426,17.3509,12200.0
2008-05-02 13:35:00,20.78,20.79,20.77,20.78,15800.0,17.3426,17.3509,17.3342,17.3426,15800.0
2008-05-02 13:40:00,20.78,20.79,20.78,20.79,17400.0,17.3426,17.3509,17.3426,17.3509,17400.0
2008-05-02 13:45:00,20.79,20.8,20.79,20.79,12600.0,17.3509,17.3593,17.3509,17.3509,12600.0
2008-05-02 13:50:00,20.79,20.84,20.79,20.83,6600.0,17.3509,17.3927,17.3509,17.3843,6600.0
2008-05-02 13:55:00,20.83,20.84,20.82,20.83,4200.0,17.3843,17.3927,17.376,17.3843,4200.0
2008-05-02 14:00:00,20.82,20.85,20.82,20.85,10200.0,17.376,17.401,17.376,17.401,10200.0
2008-05-02 14:05:00,20.85,20.86,20.82,20.84,21200.0,17.401,17.4094,17.376,17.3927,21200.0
2008-05-02 14:10:00,20.83,20.92,20.83,20.92,8400.0,17.3843,17.4594,17.3843,17.4594,8400.0
2008-05-02 14:15:00,20.91,20.93,20.85,20.89,20000.0,17.4511,17.4678,17.401,17.4344,20000.0
2008-05-02 14:20:00,20.9,20.93,20.86,20.93,12200.0,17.4427,17.4678,17.4094,17.4678,12200.0
2008-05-02 14:25:00,20.93,20.93,20.9,20.93,16000.0,17.4678,17.4678,17.4427,17.4678,16000.0
2008-05-02 14:30:00,20.91,20.93,20.87,20.9,34800.0,17.4511,17.4678,17.4177,17.4427,34800.0
2008-05-02 14:35:00,20.91,20.93,20.9,20.9,58600.0,17.4511,17.4678,17.4427,17.4427,58600.0
2008-05-02 14:40:00,20.88,20.9,20.87,20.9,6600.0,17.426,17.4427,17.4177,17.4427,6600.0
2008-05-02 14:45:00,20.9,20.94,20.89,20.91,36600.0,17.4427,17.4761,17.4344,17.4511,36600.0
2008-05-02 14:50:00,20.91,20.92,20.89,20.9,14600.0,17.4511,17.4594,17.4344,17.4427,14600.0
2008-05-02 14:55:00,20.9,20.92,20.9,20.9,20400.0,17.4427,17.4594,17.4427,17.4427,20400.0
2008-05-02 15:00:00,20.89,20.93,20.89,20.91,20200.0,17.4344,17.4678,17.4344,17.4511,20200.0
2008-05-02 15:05:00,20.91,20.95,20.9,20.93,47000.0,17.4511,17.4845,17.4427,17.4678,47000.0
2008-05-02 15:10:00,20.93,21.0,20.9,21.0,37000.0,17.4678,17.5262,17.4427,17.5262,37000.0
2008-05-02 15:15:00,21.0,21.0,20.98,21.0,17400.0,17.5262,17.5262,17.5095,17.5262,17400.0
2008-05-02 15:20:00,20.99,21.0,20.96,20.96,12600.0,17.5178,17.5262,17.4928,17.4928,12600.0
2008-05-02 15:25:00,20.97,20.97,20.95,20.97,13400.0,17.5012,17.5012,17.4845,17.5012,13400.0
2008-05-02 15:30:00,20.96,20.97,20.87,20.89,12200.0,17.4928,17.5012,17.4177,17.4344,12200.0
2008-05-02 15:35:00,20.9,20.9,20.85,20.85,28600.0,17.4427,17.4427,17.401,17.401,28600.0
2008-05-02 15:40:00,20.86,20.86,20.76,20.81,62600.0,17.4094,17.4094,17.3259,17.3676,62600.0
2008-05-02 15:45:00,20.81,20.84,20.8,20.83,53600.0,17.3676,17.3927,17.3593,17.3843,53600.0
2008-05-02 15:50:00,20.84,20.84,20.7,20.7,95200.0,17.3927,17.3927,17.2758,17.2758,95200.0
2008-05-02 15:55:00,20.7,20.79,20.69,20.78,66800.0,17.2758,17.3509,17.2675,17.3426,66800.0
2008-05-05 09:30:00,20.8,20.8,20.47,20.5,43600.0,17.3593,17.3593,17.0839,17.1089,43600.0
2008-05-05 09:35:00,20.49,20.54,20.43,20.46,38200.0,17.1006,17.1423,17.0505,17.0755,38200.0
2008-05-05 09:40:00,20.46,20.5,20.4,20.48,34400.0,17.0755,17.1089,17.0254,17.0922,34400.0
2008-05-05 09:45:00,20.47,20.47,20.38,20.38,18200.0,17.0839,17.0839,17.0088,17.0088,18200.0
2008-05-05 09:50:00,20.4,20.42,20.27,20.32,55200.0,17.0254,17.0421,16.917,16.9587,55200.0
2008-05-05 09:55:00,20.33,20.33,20.25,20.28,36200.0,16.967,16.967,16.9003,16.9253,36200.0
2008-05-05 10:00:00,20.29,20.3,20.16,20.21,34800.0,16.9336,16.942,16.8251,16.8669,34800.0
2008-05-05 10:05:00,20.22,20.22,20.05,20.07,124600.0,16.8752,16.8752,16.7333,16.75,124600.0
2008-05-05 10:10:00,20.07,20.09,20.0,20.0,40200.0,16.75,16.7667,16.6916,16.6916,40200.0
2008-05-05 10:15:00,20.0,20.04,19.94,20.01,124800.0,16.6916,16.725,16.6415,16.7,124800.0
2008-05-05 10:20:00,20.02,20.04,19.96,19.99,37800.0,16.7083,16.725,16.6582,16.6833,37800.0
2008-05-05 10:25:00,19.99,20.0,19.98,20.0,32600.0,16.6833,16.6916,16.6749,16.6916,32600.0
2008-05-05 10:30:00,19.99,20.02,19.91,19.91,35800.0,16.6833,16.7083,16.6165,16.6165,35800.0
2008-05-05 10:35:00,19.93,20.06,19.91,19.98,139000.0,16.6332,16.7417,16.6165,16.6749,139000.0
2008-05-05 10:40:00,19.98,20.0,19.95,20.0,38600.0,16.6749,16.6916,16.6499,16.6916,38600.0
2008-05-05 10:45:00,19.98,20.05,19.98,20.05,22600.0,16.6749,16.7333,16.6749,16.7333,22600.0
2008-05-05 10:50:00,20.04,20.04,20.0,20.0,34800.0,16.725,16.725,16.6916,16.6916,34800.0
2008-05-05 10:55:00,20.0,20.02,19.98,20.0,21600.0,16.6916,16.7083,16.6749,16.6916,21600.0
2008-05-05 11:00:00,20.0,20.01,19.98,19.99,47600.0,16.6916,16.7,16.6749,16.6833,47600.0
2008-05-05 11:05:00,19.99,20.0,19.97,19.97,18400.0,16.6833,16.6916,16.6666,16.6666,18400.0
2008-05-05 11:10:00,19.97,20.02,19.95,20.02,30800.0,16.6666,16.7083,16.6499,16.7083,30800.0
2008-05-05 11:15:00,20.01,20.02,20.0,20.0,13800.0,16.7,16.7083,16.6916,16.6916,13800.0
2008-05-05 11:20:00,20.0,20.0,19.96,19.96,20000.0,16.6916,16.6916,16.6582,16.6582,20000.0
2008-05-05 11:25:00,19.96,19.96,19.93,19.93,14600.0,16.6582,16.6582,16.6332,16.6332,14600.0
2008-05-05 11:30:00,19.94,19.99,19.94,19.99,13600.0,16.6415,16.6833,16.6415,16.6833,13600.0
2008-05-05 11:35:00,19.99,20.05,19.99,20.02,24400.0,16.6833,16.7333,16.6833,16.7083,24400.0
2008-05-05 11:40:00,20.01,20.02,19.92,19.96,27800.0,16.7,16.7083,16.6248,16.6582,27800.0
2008-05-05 11:45:00,19.96,19.97,19.9,19.9,20000.0,16.6582,16.6666,16.6082,16.6082,20000.0
2008-05-05 11:50:00,19.9,19.93,19.85,19.91,53800.0,16.6082,16.6332,16.5664,16.6165,53800.0
2008-05-05 11:55:00,19.91,19.92,19.86,19.86,13400.0,16.6165,16.6248,16.5748,16.5748,13400.0
2008-05-05 12:00:00,19.86,19.9,19.85,19.88,22400.0,16.5748,16.6082,16.5664,16.5915,22400.0
2008-05-05 12:05:00,19.88,19.91,19.88,19.9,10000.0,16.5915,16.6165,16.5915,16.6082,10000.0
2008-05-05 12:10:00,19.9,19.9,19.85,19.88,25000.0,16.6082,16.6082,16.5664,16.5915,25000.0
2008-05-05 12:15:00,19.88,19.9,19.8,19.8,26200.0,16.5915,16.6082,16.5247,16.5247,26200.0
2008-05-05 12:20:00,19.8,19.86,19.8,19.86,22600.0,16.5247,16.5748,16.5247,16.5748,22600.0
2008-05-05 12:25:00,19.86,19.86,19.81,19.84,57800.0,16.5748,16.5748,16.533,16.5581,57800.0
2008-05-05 12:30:00,19.83,19.88,19.83,19.88,34000.0,16.5497,16.5915,16.5497,16.5915,34000.0
2008-05-05 12:35:00,19.88,19.88,19.84,19.85,25800.0,16.5915,16.5915,16.5581,16.5664,25800.0
2008-05-05 12:40:00,19.85,19.88,19.84,19.86,29000.0,16.5664,16.5915,16.5581,16.5748,29000.0
2008-05-05 12:45:00,19.86,19.91,19.86,19.9,19600.0,16.5748,16.6165,16.5748,16.6082,19600.0
2008-05-05 12:50:00,19.91,19.96,19.9,19.96,46200.0,16.6165,16.6582,16.6082,16.6582,46200.0
2008-05-05 12:55:00,19.95,19.95,19.9,19.95,42400.0,16.6499,16.6499,16.6082,16.6499,42400.0
2008-05-05 13:00:00,19.96,19.98,19.93,19.97,38600.0,16.6582,16.6749,16.6332,16.6666,38600.0
2008-05-05 13:05:00,19.96,20.02,19.96,19.98,16400.0,16.6582,16.7083,16.6582,16.6749,16400.0
2008-05-05 13:10:00,20.0,20.02,19.98,20.0,132400.0,16.6916,16.7083,16.6749,16.6916,132400.0
2008-05-05 13:15:00,20.0,20.04,20.0,20.03,15800.0,16.6916,16.725,16.6916,16.7167,15800.0
2008-05-05 13:20:00,20.03,20.08,20.03,20.06,15600.0,16.7167,16.7584,16.7167,16.7417,15600.0
2008-05-05 13:25:00,20.06,20.06,20.02,20.05,16400.0,16.7417,16.7417,16.7083,16.7333,16400.0
2008-05-05 13:30:00,20.06,20.14,20.06,20.07,44200.0,16.7417,16.8085,16.7417,16.75,44200.0
2008-05-05 13:35:00,20.08,20.12,20.08,20.11,11800.0,16.7584,16.7918,16.7584,16.7834,11800.0
2008-05-05 13:40:00,20.11,20.11,20.1,20.11,10000.0,16.7834,16.7834,16.7751,16.7834,10000.0
2008-05-05 13:45:00,20.11,20.11,20.1,20.11,8800.0,16.7834,16.7834,16.7751,16.7834,8800.0
2008-05-05 13:50:00,20.11,20.11,20.1,20.11,9200.0,16.7834,16.7834,16.7751,16.7834,9200.0
2008-05-05 13:55:00,20.11,20.11,20.11,20.11,8800.0,16.7834,16.7834,16.7834,16.7834,8800.0
2008-05-05 14:00:00,20.11,20.15,20.11,20.14,31200.0,16.7834,16.8168,16.7834,16.8085,31200.0
2008-05-05 14:05:00,20.12,20.13,20.1,20.11,36600.0,16.7918,16.8001,16.7751,16.7834,36600.0
2008-05-05 14:10:00,20.11,20.18,20.1,20.13,38800.0,16.7834,16.8418,16.7751,16.8001,38800.0
2008-05-05 14:15:00,20.13,20.13,20.11,20.13,6400.0,16.8001,16.8001,16.7834,16.8001,6400.0
2008-05-05 14:20:00,20.12,20.15,20.07,20.08,62200.0,16.7918,16.8168,16.75,16.7584,62200.0
2008-05-05 14:25:00,20.08,20.09,20.07,20.07,22800.0,16.7584,16.7667,16.75,16.75,22800.0
2008-05-05 14:30:00,20.07,20.08,20.06,20.07,10800.0,16.75,16.7584,16.7417,16.75,10800.0
2008-05-05 14:35:00,20.08,20.08,20.07,20.08,6400.0,16.7584,16.7584,16.75,16.7584,6400.0
2008-05-05 14:40:00,20.07,20.09,20.03,20.03,17000.0,16.75,16.7667,16.7167,16.7167,17000.0
2008-05-05 14:45:00,20.03,20.09,20.03,20.08,13600.0,16.7167,16.7667,16.7167,16.7584,13600.0
2008-05-05 14:50:00,20.08,20.09,20.07,20.07,5800.0,16.7584,16.7667,16.75,16.75,5800.0
2008-05-05 14:55:00,20.07,20.08,20.02,20.03,22600.0,16.75,16.7584,16.7083,16.7167,22600.0
2008-05-05 15:00:00,20.03,20.08,20.03,20.08,31000.0,16.7167,16.7584,16.7167,16.7584,31000.0
2008-05-05 15:05:00,20.08,20.16,20.08,20.1,38600.0,16.7584,16.8251,16.7584,16.7751,38600.0
2008-05-05 15:10:00,20.1,20.1,20.07,20.07,16400.0,16.7751,16.7751,16.75,16.75,16400.0
2008-05-05 15:15:00,20.07,20.07,20.05,20.07,46800.0,16.75,16.75,16.7333,16.75,46800.0
2008-05-05 15:20:00,20.07,20.09,20.07,20.08,17400.0,16.75,16.7667,16.75,16.7584,17400.0
2008-05-05 15:25:00,20.08,20.08,20.0,20.0,45000.0,16.7584,16.7584,16.6916,16.6916,45000.0
2008-05-05 15:30:00,20.0,20.03,20.0,20.02,103000.0,16.6916,16.7167,16.6916,16.7083,103000.0
2008-05-05 15:35:00,20.02,20.04,20.0,20.0,49000.0,16.7083,16.725,16.6916,16.6916,49000.0
2008-05-05 15:40:00,20.0,20.04,20.0,20.02,66800.0,16.6916,16.725,16.6916,16.7083,66800.0
2008-05-05 15:45:00,20.03,20.06,20.0,20.0,77200.0,16.7167,16.7417,16.6916,16.6916,77200.0
2008-05-05 15:50:00,20.02,20.05,20.01,20.02,43800.0,16.7083,16.7333,16.7,16.7083,43800.0
2008-05-05 15:55:00,20.02,20.06,20.0,20.0,140400.0,16.7083,16.7417,16.6916,16.6916,140400.0
2008-05-06 09:35:00,19.91,19.97,19.91,19.97,15800.0,16.6165,16.6666,16.6165,16.6666,15800.0
2008-05-06 09:40:00,19.93,19.96,19.93,19.95,52800.0,16.6332,16.6582,16.6332,16.6499,52800.0
2008-05-06 09:45:00,19.95,19.95,19.82,19.83,46000.0,16.6499,16.6499,16.5414,16.5497,46000.0
2008-05-06 09:50:00,19.83,19.84,19.81,19.83,136600.0,16.5497,16.5581,16.533,16.5497,136600.0
2008-05-06 09:55:00,19.83,19.9,19.82,19.86,20800.0,16.5497,16.6082,16.5414,16.5748,20800.0
2008-05-06 10:00:00,19.87,19.88,19.86,19.88,10200.0,16.5831,16.5915,16.5748,16.5915,10200.0
2008-05-06 10:05:00,19.88,19.88,19.86,19.87,9800.0,16.5915,16.5915,16.5748,16.5831,9800.0
2008-05-06 10:10:00,19.88,19.88,19.87,19.88,11000.0,16.5915,16.5915,16.5831,16.5915,11000.0
2008-05-06 10:15:00,19.87,19.88,19.86,19.88,20800.0,16.5831,16.5915,16.5748,16.5915,20800.0
2008-05-06 10:20:00,19.88,19.88,19.86,19.87,11200.0,16.5915,16.5915,16.5748,16.5831,11200.0
2008-05-06 10:25:00,19.86,19.88,19.86,19.88,4800.0,16.5748,16.5915,16.5748,16.5915,4800.0
2008-05-06 10:30:00,19.88,19.88,19.86,19.88,6400.0,16.5915,16.5915,16.5748,16.5915,6400.0
2008-05-06 10:35:00,19.88,19.88,19.86,19.88,10200.0,16.5915,16.5915,16.5748,16.5915,10200.0
2008-05-06 10:40:00,19.88,19.89,19.86,19.88,13600.0,16.5915,16.5998,16.5748,16.5915,13600.0
2008-05-06 10:45:00,19.89,19.9,19.88,19.89,7200.0,16.5998,16.6082,16.5915,16.5998,7200.0
2008-05-06 10:50:00,19.9,19.91,19.89,19.9,15800.0,16.6082,16.6165,16.5998,16.6082,15800.0
2008-05-06 10:55:00,19.9,19.9,19.9,19.9,17400.0,16.6082,16.6082,16.6082,16.6082,17400.0
2008-05-06 11:00:00,19.9,19.91,19.9,19.9,5400.0,16.6082,16.6165,16.6082,16.6082,5400.0
2008-05-06 11:05:00,19.9,19.9,19.9,19.9,8400.0,16.6082,16.6082,16.6082,16.6082,8400.0
2008-05-06 11:10:00,19.9,19.9,19.9,19.9,9400.0,16.6082,16.6082,16.6082,16.6082,9400.0
2008-05-06 11:15:00,19.9,19.9,19.89,19.9,10200.0,16.6082,16.6082,16.5998,16.6082,10200.0
2008-05-06 11:20:00,19.9,19.9,19.9,19.9,4600.0,16.6082,16.6082,16.6082,16.6082,4600.0
2008-05-06 11:25:00,19.9,19.9,19.9,19.9,3600.0,16.6082,16.6082,16.6082,16.6082,3600.0
2008-05-06 11:30:00,19.9,19.9,19.9,19.9,3400.0,16.6082,16.6082,16.6082,16.6082,3400.0
2008-05-06 11:35:00,19.9,19.9,19.9,19.9,2800.0,16.6082,16.6082,16.6082,16.6082,2800.0
2008-05-06 11:40:00,19.9,19.9,19.9,19.9,6800.0,16.6082,16.6082,16.6082,16.6082,6800.0
2008-05-06 11:45:00,19.9,19.91,19.88,19.89,30000.0,16.6082,16.6165,16.5915,16.5998,30000.0
2008-05-06 11:50:00,19.89,19.9,19.88,19.9,1400.0,16.5998,16.6082,16.5915,16.6082,1400.0
2008-05-06 11:55:00,19.9,19.91,19.89,19.9,18200.0,16.6082,16.6165,16.5998,16.6082,18200.0
2008-05-06 12:00:00,19.9,19.93,19.89,19.93,14400.0,16.6082,16.6332,16.5998,16.6332,14400.0
2008-05-06 12:05:00,19.93,19.93,19.89,19.9,29800.0,16.6332,16.6332,16.5998,16.6082,29800.0
2008-05-06 12:10:00,19.9,19.93,19.9,19.92,4800.0,16.6082,16.6332,16.6082,16.6248,4800.0
2008-05-06 12:15:00,19.91,19.93,19.91,19.92,8200.0,16.6165,16.6332,16.6165,16.6248,8200.0
2008-05-06 12:20:00,19.92,19.95,19.92,19.95,14600.0,16.6248,16.6499,16.6248,16.6499,14600.0
2008-05-06 12:25:00,19.94,19.95,19.94,19.95,2800.0,16.6415,16.6499,16.6415,16.6499,2800.0
2008-05-06 12:30:00,19.95,19.96,19.95,19.95,12200.0,16.6499,16.6582,16.6499,16.6499,12200.0
2008-05-06 12:35:00,19.95,19.97,19.95,19.97,11800.0,16.6499,16.6666,16.6499,16.6666,11800.0
2008-05-06 12:40:00,19.96,19.97,19.95,19.96,12000.0,16.6582,16.6666,16.6499,16.6582,12000.0
2008-05-06 12:45:00,19.95,19.96,19.95,19.96,4800.0,16.6499,16.6582,16.6499,16.6582,4800.0
2008-05-06 12:50:00,19.97,20.02,19.97,19.98,7200.0,16.6666,16.7083,16.6666,16.6749,7200.0
2008-05-06 12:55:00,19.97,20.0,19.93,19.95,13400.0,16.6666,16.6916,16.6332,16.6499,13400.0
2008-05-06 13:00:00,19.95,19.97,19.95,19.97,1600.0,16.6499,16.6666,16.6499,16.6666,1600.0
2008-05-06 13:05:00,19.96,20.04,19.96,20.04,9600.0,16.6582,16.725,16.6582,16.725,9600.0
2008-05-06 13:10:00,20.04,20.05,20.02,20.04,8000.0,16.725,16.7333,16.7083,16.725,8000.0
2008-05-06 13:15:00,20.06,20.09,20.06,20.09,7800.0,16.7417,16.7667,16.7417,16.7667,7800.0
2008-05-06 13:20:00,20.11,20.11,20.1,20.11,5800.0,16.7834,16.7834,16.7751,16.7834,5800.0
2008-05-06 13:25:00,20.1,20.11,20.09,20.09,3400.0,16.7751,16.7834,16.7667,16.7667,3400.0
2008-05-06 13:30:00,20.09,20.09,20.04,20.04,14000.0,16.7667,16.7667,16.725,16.725,14000.0
2008-05-06 13:35:00,20.05,20.1,20.04,20.1,4600.0,16.7333,16.7751,16.725,16.7751,4600.0
2008-05-06 13:40:00,20.11,20.13,20.09,20.13,13000.0,16.7834,16.8001,16.7667,16.8001,13000.0
2008-05-06 13:45:00,20.14,20.16,20.13,20.15,4200.0,16.8085,16.8251,16.8001,16.8168,4200.0
2008-05-06 13:50:00,20.15,20.16,20.14,20.15,6600.0,16.8168,16.8251,16.8085,16.8168,6600.0
2008-05-06 13:55:00,20.15,20.16,20.14,20.16,4400.0,16.8168,16.8251,16.8085,16.8251,4400.0
2008-05-06 14:00:00,20.17,20.17,20.14,20.14,9200.0,16.8335,16.8335,16.8085,16.8085,9200.0
2008-05-06 14:05:00,20.14,20.14,20.13,20.14,5600.0,16.8085,16.8085,16.8001,16.8085,5600.0
2008-05-06 14:10:00,20.13,20.16,20.13,20.16,6600.0,16.8001,16.8251,16.8001,16.8251,6600.0
2008-05-06 14:15:00,20.16,20.18,20.13,20.15,9600.0,16.8251,16.8418,16.8001,16.8168,9600.0
2008-05-06 14:20:00,20.16,20.16,20.12,20.14,8800.0,16.8251,16.8251,16.7918,16.8085,8800.0
2008-05-06 14:25:00,20.14,20.14,20.13,20.14,3200.0,16.8085,16.8085,16.8001,16.8085,3200.0
2008-05-06 14:30:00,20.14,20.14,20.11,20.11,7400.0,16.8085,16.8085,16.7834,16.7834,7400.0
2008-05-06 14:35:00,20.11,20.13,20.11,20.11,7000.0,16.7834,16.8001,16.7834,16.7834,7000.0
2008-05-06 14:40:00,20.11,20.11,20.1,20.1,4200.0,16.7834,16.7834,16.7751,16.7751,4200.0
2008-05-06 14:45:00,20.11,20.16,20.11,20.15,10800.0,16.7834,16.8251,16.7834,16.8168,10800.0
2008-05-06 14:50:00,20.16,20.18,20.14,20.18,10200.0,16.8251,16.8418,16.8085,16.8418,10200.0
2008-05-06 14:55:00,20.2,20.2,20.18,20.19,7400.0,16.8585,16.8585,16.8418,16.8502,7400.0
2008-05-06 15:00:00,20.19,20.2,20.18,20.2,15600.0,16.8502,16.8585,16.8418,16.8585,15600.0
2008-05-06 15:05:00,20.21,20.21,20.2,20.21,5600.0,16.8669,16.8669,16.8585,16.8669,5600.0
2008-05-06 15:10:00,20.2,20.23,20.2,20.23,11800.0,16.8585,16.8836,16.8585,16.8836,11800.0
2008-05-06 15:15:00,20.23,20.27,20.23,20.27,29600.0,16.8836,16.917,16.8836,16.917,29600.0
2008-05-06 15:20:00,20.26,20.28,20.25,20.26,30400.0,16.9086,16.9253,16.9003,16.9086,30400.0
2008-05-06 15:25:00,20.27,20.28,20.26,20.28,25200.0,16.917,16.9253,16.9086,16.9253,25200.0
2008-05-06 15:30:00,20.28,20.3,20.28,20.3,26600.0,16.9253,16.942,16.9253,16.942,26600.0
2008-05-06 15:35:00,20.3,20.32,20.3,20.3,28400.0,16.942,16.9587,16.942,16.942,28400.0
2008-05-06 15:40:00,20.3,20.33,20.29,20.31,44400.0,16.942,16.967,16.9336,16.9503,44400.0
2008-05-06 15:45:00,20.31,20.33,20.31,20.33,53200.0,16.9503,16.967,16.9503,16.967,53200.0
2008-05-06 15:50:00,20.33,20.36,20.32,20.35,54000.0,16.967,16.9921,16.9587,16.9837,54000.0
2008-05-06 15:55:00,20.35,20.39,20.33,20.33,101800.0,16.9837,17.0171,16.967,16.967,101800.0
2008-05-07 09:35:00,20.27,20.34,20.27,20.32,13400.0,16.917,16.9754,16.917,16.9587,13400.0
2008-05-07 09:40:00,20.33,20.38,20.3,20.3,11400.0,16.967,17.0088,16.942,16.942,11400.0
2008-05-07 09:45:00,20.3,20.32,20.18,20.23,14600.0,16.942,16.9587,16.8418,16.8836,14600.0
2008-05-07 09:50:00,20.24,20.27,20.2,20.23,11200.0,16.8919,16.917,16.8585,16.8836,11200.0
2008-05-07 09:55:00,20.23,20.24,20.22,20.22,11800.0,16.8836,16.8919,16.8752,16.8752,11800.0
2008-05-07 10:00:00,20.21,20.24,20.14,20.14,12800.0,16.8669,16.8919,16.8085,16.8085,12800.0
2008-05-07 10:05:00,20.14,20.22,20.13,20.2,16200.0,16.8085,16.8752,16.8001,16.8585,16200.0
2008-05-07 10:10:00,20.2,20.28,20.2,20.28,23000.0,16.8585,16.9253,16.8585,16.9253,23000.0
2008-05-07 10:15:00,20.27,20.28,20.22,20.25,10400.0,16.917,16.9253,16.8752,16.9003,10400.0
2008-05-07 10:20:00,20.25,20.29,20.25,20.29,12000.0,16.9003,16.9336,16.9003,16.9336,12000.0
2008-05-07 10:25:00,20.29,20.39,20.29,20.38,12200.0,16.9336,17.0171,16.9336,17.0088,12200.0
2008-05-07 10:30:00,20.36,20.42,20.35,20.4,26600.0,16.9921,17.0421,16.9837,17.0254,26600.0
2008-05-07 10:35:00,20.41,20.41,20.39,20.4,8800.0,17.0338,17.0338,17.0171,17.0254,8800.0
2008-05-07 10:40:00,20.4,20.41,20.37,20.37,12000.0,17.0254,17.0338,17.0004,17.0004,12000.0
2008-05-07 10:45:00,20.37,20.38,20.35,20.38,7400.0,17.0004,17.0088,16.9837,17.0088,7400.0
2008-05-07 10:50:00,20.39,20.43,20.38,20.41,18400.0,17.0171,17.0505,17.0088,17.0338,18400.0
2008-05-07 10:55:00,20.41,20.43,20.36,20.38,8000.0,17.0338,17.0505,16.9921,17.0088,8000.0
2008-05-07 11:00:00,20.38,20.39,20.36,20.38,6600.0,17.0088,17.0171,16.9921,17.0088,6600.0
2008-05-07 11:05:00,20.38,20.4,20.37,20.4,7400.0,17.0088,17.0254,17.0004,17.0254,7400.0
2008-05-07 11:10:00,20.4,20.4,20.36,20.39,8400.0,17.0254,17.0254,16.9921,17.0171,8400.0
2008-05-07 11:15:00,20.36,20.36,20.35,20.36,9800.0,16.9921,16.9921,16.9837,16.9921,9800.0
2008-05-07 11:20:00,20.35,20.36,20.35,20.35,7600.0,16.9837,16.9921,16.9837,16.9837,7600.0
2008-05-07 11:25:00,20.36,20.36,20.33,20.33,12000.0,16.9921,16.9921,16.967,16.967,12000.0
2008-05-07 11:30:00,20.34,20.34,20.31,20.31,10600.0,16.9754,16.9754,16.9503,16.9503,10600.0
2008-05-07 11:35:00,20.31,20.39,20.29,20.39,25600.0,16.9503,17.0171,16.9336,17.0171,25600.0
2008-05-07 11:40:00,20.38,20.4,20.34,20.36,19400.0,17.0088,17.0254,16.9754,16.9921,19400.0
2008-05-07 11:45:00,20.37,20.4,20.32,20.32,30800.0,17.0004,17.0254,16.9587,16.9587,30800.0
2008-05-07 11:50:00,20.33,20.39,20.32,20.38,26000.0,16.967,17.0171,16.9587,17.0088,26000.0
2008-05-07 11:55:00,20.38,20.42,20.38,20.42,8600.0,17.0088,17.0421,17.0088,17.0421,8600.0
2008-05-07 12:00:00,20.42,20.42,20.39,20.39,6400.0,17.0421,17.0421,17.0171,17.0171,6400.0
2008-05-07 12:05:00,20.4,20.4,20.37,20.39,13200.0,17.0254,17.0254,17.0004,17.0171,13200.0
2008-05-07 12:10:00,20.38,20.38,20.36,20.36,3400.0,17.0088,17.0088,16.9921,16.9921,3400.0
2008-05-07 12:15:00,20.36,20.39,20.35,20.38,9800.0,16.9921,17.0171,16.9837,17.0088,9800.0
2008-05-07 12:20:00,20.37,20.39,20.37,20.38,5800.0,17.0004,17.0171,17.0004,17.0088,5800.0
2008-05-07 12:25:00,20.38,20.38,20.36,20.36,5600.0,17.0088,17.0088,16.9921,16.9921,5600.0
2008-05-07 12:30:00,20.36,20.36,20.35,20.36,5200.0,16.9921,16.9921,16.9837,16.9921,5200.0
2008-05-07 12:35:00,20.36,20.36,20.34,20.35,9600.0,16.9921,16.9921,16.9754,16.9837,9600.0
2008-05-07 12:40:00,20.35,20.36,20.35,20.36,9200.0,16.9837,16.9921,16.9837,16.9921,9200.0
2008-05-07 12:45:00,20.35,20.36,20.34,20.34,4400.0,16.9837,16.9921,16.9754,16.9754,4400.0
2008-05-07 12:50:00,20.35,20.35,20.33,20.34,4400.0,16.9837,16.9837,16.967,16.9754,4400.0
2008-05-07 12:55:00,20.33,20.34,20.33,20.33,7600.0,16.967,16.9754,16.967,16.967,7600.0
2008-05-07 13:00:00,20.33,20.33,20.31,20.32,2600.0,16.967,16.967,16.9503,16.9587,2600.0
2008-05-07 13:05:00,20.3,20.3,20.25,20.25,4000.0,16.942,16.942,16.9003,16.9003,4000.0
2008-05-07 13:10:00,20.25,20.25,20.23,20.24,10400.0,16.9003,16.9003,16.8836,16.8919,10400.0
2008-05-07 13:15:00,20.24,20.25,20.23,20.25,6000.0,16.8919,16.9003,16.8836,16.9003,6000.0
2008-05-07 13:20:00,20.25,20.25,20.23,20.24,3400.0,16.9003,16.9003,16.8836,16.8919,3400.0
2008-05-07 13:25:00,20.24,20.24,20.23,20.23,2600.0,16.8919,16.8919,16.8836,16.8836,2600.0
2008-05-07 13:30:00,20.24,20.25,20.23,20.24,7400.0,16.8919,16.9003,16.8836,16.8919,7400.0
2008-05-07 13:35:00,20.23,20.24,20.22,20.24,2800.0,16.8836,16.8919,16.8752,16.8919,2800.0
2008-05-07 13:40:00,20.24,20.24,20.23,20.24,2800.0,16.8919,16.8919,16.8836,16.8919,2800.0
2008-05-07 13:45:00,20.24,20.25,20.23,20.24,7200.0,16.8919,16.9003,16.8836,16.8919,7200.0
2008-05-07 13:50:00,20.25,20.25,20.24,20.25,7400.0,16.9003,16.9003,16.8919,16.9003,7400.0
2008-05-07 13:55:00,20.24,20.24,20.18,20.21,7600.0,16.8919,16.8919,16.8418,16.8669,7600.0
2008-05-07 14:00:00,20.21,20.27,20.2,20.26,14600.0,16.8669,16.917,16.8585,16.9086,14600.0
2008-05-07 14:05:00,20.27,20.28,20.25,20.28,5000.0,16.917,16.9253,16.9003,16.9253,5000.0
2008-05-07 14:10:00,20.25,20.25,20.22,20.22,4400.0,16.9003,16.9003,16.8752,16.8752,4400.0
2008-05-07 14:15:00,20.22,20.25,20.22,20.25,7600.0,16.8752,16.9003,16.8752,16.9003,7600.0
2008-05-07 14:20:00,20.22,20.22,20.2,20.21,12200.0,16.8752,16.8752,16.8585,16.8669,12200.0
2008-05-07 14:25:00,20.21,20.22,20.19,20.2,3800.0,16.8669,16.8752,16.8502,16.8585,3800.0
2008-05-07 14:30:00,20.2,20.2,20.14,20.14,15600.0,16.8585,16.8585,16.8085,16.8085,15600.0
2008-05-07 14:35:00,20.15,20.15,20.12,20.13,17600.0,16.8168,16.8168,16.7918,16.8001,17600.0
2008-05-07 14:40:00,20.13,20.15,20.11,20.12,15200.0,16.8001,16.8168,16.7834,16.7918,15200.0
2008-05-07 14:45:00,20.13,20.13,20.11,20.13,6600.0,16.8001,16.8001,16.7834,16.8001,6600.0
2008-05-07 14:50:00,20.13,20.16,20.13,20.16,14000.0,16.8001,16.8251,16.8001,16.8251,14000.0
2008-05-07 14:55:00,20.14,20.14,20.11,20.12,9600.0,16.8085,16.8085,16.7834,16.7918,9600.0
2008-05-07 15:00:00,20.11,20.14,20.1,20.13,13400.0,16.7834,16.8085,16.7751,16.8001,13400.0
2008-05-07 15:05:00,20.13,20.13,20.08,20.09,6200.0,16.8001,16.8001,16.7584,16.7667,6200.0
2008-05-07 15:10:00,20.09,20.11,20.08,20.11,20600.0,16.7667,16.7834,16.7584,16.7834,20600.0
2008-05-07 15:15:00,20.11,20.13,20.11,20.11,13000.0,16.7834,16.8001,16.7834,16.7834,13000.0
2008-05-07 15:20:00,20.11,20.14,20.09,20.11,39200.0,16.7834,16.8085,16.7667,16.7834,39200.0
2008-05-07 15:25:00,20.11,20.15,20.11,20.14,35800.0,16.7834,16.8168,16.7834,16.8085,35800.0
2008-05-07 15:30:00,20.15,20.17,20.14,20.17,33200.0,16.8168,16.8335,16.8085,16.8335,33200.0
2008-05-07 15:35:00,20.17,20.2,20.17,20.2,45800.0,16.8335,16.8585,16.8335,16.8585,45800.0
2008-05-07 15:40:00,20.19,20.21,20.18,20.18,40000.0,16.8502,16.8669,16.8418,16.8418,40000.0
2008-05-07 15:45:00,20.18,20.24,20.18,20.24,58400.0,16.8418,16.8919,16.8418,16.8919,58400.0
2008-05-07 15:50:00,20.24,20.25,20.18,20.21,61400.0,16.8919,16.9003,16.8418,16.8669,61400.0
2008-05-07 15:55:00,20.21,20.23,20.17,20.18,70400.0,16.8669,16.8836,16.8335,16.8418,70400.0
2008-05-08 09:30:00,20.15,20.24,20.12,20.12,3000.0,16.8168,16.8919,16.7918,16.7918,3000.0
2008-05-08 09:35:00,20.1,20.12,20.04,20.06,27600.0,16.7751,16.7918,16.725,16.7417,27600.0
2008-05-08 09:40:00,20.04,20.06,20.04,20.06,12800.0,16.725,16.7417,16.725,16.7417,12800.0
2008-05-08 09:45:00,20.06,20.07,20.05,20.06,7400.0,16.7417,16.75,16.7333,16.7417,7400.0
2008-05-08 09:50:00,20.06,20.07,20.05,20.07,9800.0,16.7417,16.75,16.7333,16.75,9800.0
2008-05-08 09:55:00,20.06,20.06,20.03,20.03,8800.0,16.7417,16.7417,16.7167,16.7167,8800.0
2008-05-08 10:00:00,20.03,20.03,20.0,20.02,8200.0,16.7167,16.7167,16.6916,16.7083,8200.0
2008-05-08 10:05:00,20.02,20.04,20.0,20.04,14400.0,16.7083,16.725,16.6916,16.725,14400.0
2008-05-08 10:10:00,20.03,20.05,20.0,20.05,6400.0,16.7167,16.7333,16.6916,16.7333,6400.0
2008-05-08 10:15:00,20.05,20.05,20.01,20.03,8600.0,16.7333,16.7333,16.7,16.7167,8600.0
2008-05-08 10:20:00,20.02,20.02,20.0,20.0,4000.0,16.7083,16.7083,16.6916,16.6916,4000.0
2008-05-08 10:25:00,20.0,20.03,20.0,20.03,6200.0,16.6916,16.7167,16.6916,16.7167,6200.0
2008-05-08 10:30:00,20.05,20.05,20.03,20.05,4200.0,16.7333,16.7333,16.7167,16.7333,4200.0
2008-05-08 10:35:00,20.05,20.05,20.01,20.01,8200.0,16.7333,16.7333,16.7,16.7,8200.0
2008-05-08 10:40:00,20.0,20.02,20.0,20.02,6600.0,16.6916,16.7083,16.6916,16.7083,6600.0
2008-05-08 10:45:00,20.02,20.02,20.02,20.02,3000.0,16.7083,16.7083,16.7083,16.7083,3000.0
2008-05-08 10:50:00,20.02,20.04,20.02,20.04,3400.0,16.7083,16.725,16.7083,16.725,3400.0
2008-05-08 10:55:00,20.04,20.06,20.04,20.06,5400.0,16.725,16.7417,16.725,16.7417,5400.0
2008-05-08 11:00:00,20.08,20.08,20.04,20.06,7600.0,16.7584,16.7584,16.725,16.7417,7600.0
2008-05-08 11:05:00,20.08,20.1,20.06,20.1,7200.0,16.7584,16.7751,16.7417,16.7751,7200.0
2008-05-08 11:10:00,20.1,20.11,20.1,20.11,1200.0,16.7751,16.7834,16.7751,16.7834,1200.0
2008-05-08 11:15:00,20.11,20.15,20.11,20.13,2800.0,16.7834,16.8168,16.7834,16.8001,2800.0
2008-05-08 11:20:00,20.14,20.17,20.12,20.17,6000.0,16.8085,16.8335,16.7918,16.8335,6000.0
2008-05-08 11:25:00,20.18,20.18,20.17,20.17,1200.0,16.8418,16.8418,16.8335,16.8335,1200.0
2008-05-08 11:30:00,20.17,20.18,20.17,20.17,4800.0,16.8335,16.8418,16.8335,16.8335,4800.0
2008-05-08 11:35:00,20.17,20.17,20.16,20.17,10200.0,16.8335,16.8335,16.8251,16.8335,10200.0
2008-05-08 11:40:00,20.16,20.17,20.16,20.17,3200.0,16.8251,16.8335,16.8251,16.8335,3200.0
2008-05-08 11:45:00,20.17,20.17,20.17,20.17,4000.0,16.8335,16.8335,16.8335,16.8335,4000.0
2008-05-08 11:50:00,20.18,20.18,20.17,20.17,3400.0,16.8418,16.8418,16.8335,16.8335,3400.0
2008-05-08 11:55:00,20.18,20.18,20.17,20.17,3000.0,16.8418,16.8418,16.8335,16.8335,3000.0
2008-05-08 12:00:00,20.17,20.17,20.17,20.17,5800.0,16.8335,16.8335,16.8335,16.8335,5800.0
2008-05-08 12:05:00,20.17,20.18,20.17,20.17,6600.0,16.8335,16.8418,16.8335,16.8335,6600.0
2008-05-08 12:10:00,20.17,20.18,20.16,20.18,10000.0,16.8335,16.8418,16.8251,16.8418,10000.0
2008-05-08 12:15:00,20.17,20.18,20.17,20.17,5600.0,16.8335,16.8418,16.8335,16.8335,5600.0
2008-05-08 12:20:00,20.17,20.18,20.16,20.17,7600.0,16.8335,16.8418,16.8251,16.8335,7600.0
2008-05-08 12:25:00,20.17,20.18,20.17,20.17,6200.0,16.8335,16.8418,16.8335,16.8335,6200.0
2008-05-08 12:30:00,20.16,20.17,20.14,20.15,12000.0,16.8251,16.8335,16.8085,16.8168,12000.0
2008-05-08 12:35:00,20.15,20.15,20.13,20.13,2000.0,16.8168,16.8168,16.8001,16.8001,2000.0
2008-05-08 12:40:00,20.12,20.12,20.11,20.11,3000.0,16.7918,16.7918,16.7834,16.7834,3000.0
2008-05-08 12:45:00,20.12,20.13,20.11,20.11,4000.0,16.7918,16.8001,16.7834,16.7834,4000.0
2008-05-08 12:50:00,20.11,20.11,20.11,20.11,1600.0,16.7834,16.7834,16.7834,16.7834,1600.0
2008-05-08 12:55:00,20.11,20.11,20.08,20.09,3800.0,16.7834,16.7834,16.7584,16.7667,3800.0
2008-05-08 13:00:00,20.08,20.09,20.07,20.07,2000.0,16.7584,16.7667,16.75,16.75,2000.0
2008-05-08 13:05:00,20.07,20.09,20.07,20.09,4200.0,16.75,16.7667,16.75,16.7667,4200.0
2008-05-08 13:10:00,20.09,20.09,20.08,20.08,1400.0,16.7667,16.7667,16.7584,16.7584,1400.0
2008-05-08 13:15:00,20.08,20.08,20.07,20.08,3000.0,16.7584,16.7584,16.75,16.7584,3000.0
2008-05-08 13:20:00,20.08,20.11,20.07,20.11,6200.0,16.7584,16.7834,16.75,16.7834,6200.0
2008-05-08 13:25:00,20.1,20.11,20.1,20.11,3000.0,16.7751,16.7834,16.7751,16.7834,3000.0
2008-05-08 13:30:00,20.13,20.18,20.13,20.17,5400.0,16.8001,16.8418,16.8001,16.8335,5400.0
2008-05-08 13:35:00,20.15,20.15,20.09,20.11,10400.0,16.8168,16.8168,16.7667,16.7834,10400.0
2008-05-08 13:40:00,20.09,20.09,20.08,20.08,1000.0,16.7667,16.7667,16.7584,16.7584,1000.0
2008-05-08 13:45:00,20.08,20.09,20.08,20.08,1600.0,16.7584,16.7667,16.7584,16.7584,1600.0
2008-05-08 13:50:00,20.08,20.11,20.08,20.1,5400.0,16.7584,16.7834,16.7584,16.7751,5400.0
2008-05-08 13:55:00,20.11,20.11,20.09,20.1,2800.0,16.7834,16.7834,16.7667,16.7751,2800.0
2008-05-08 14:00:00,20.09,20.1,20.08,20.08,7800.0,16.7667,16.7751,16.7584,16.7584,7800.0
2008-05-08 14:05:00,20.08,20.09,20.06,20.06,7600.0,16.7584,16.7667,16.7417,16.7417,7600.0
2008-05-08 14:10:00,20.06,20.07,20.06,20.07,5400.0,16.7417,16.75,16.7417,16.75,5400.0
2008-05-08 14:15:00,20.07,20.07,20.04,20.04,7600.0,16.75,16.75,16.725,16.725,7600.0
2008-05-08 14:20:00,20.04,20.04,20.02,20.03,5600.0,16.725,16.725,16.7083,16.7167,5600.0
2008-05-08 14:25:00,20.03,20.03,20.02,20.02,4200.0,16.7167,16.7167,16.7083,16.7083,4200.0
2008-05-08 14:30:00,20.02,20.04,20.0,20.04,21000.0,16.7083,16.725,16.6916,16.725,21000.0
2008-05-08 14:35:00,20.04,20.06,20.03,20.04,6400.0,16.725,16.7417,16.7167,16.725,6400.0
2008-05-08 14:40:00,20.04,20.05,20.03,20.05,4800.0,16.725,16.7333,16.7167,16.7333,4800.0
2008-05-08 14:45:00,20.05,20.06,20.05,20.05,2400.0,16.7333,16.7417,16.7333,16.7333,2400.0
2008-05-08 14:50:00,20.04,20.04,20.02,20.02,5400.0,16.725,16.725,16.7083,16.7083,5400.0
2008-05-08 14:55:00,20.02,20.03,20.0,20.02,6400.0,16.7083,16.7167,16.6916,16.7083,6400.0
2008-05-08 15:00:00,20.01,20.04,20.0,20.03,9200.0,16.7,16.725,16.6916,16.7167,9200.0
2008-05-08 15:05:00,20.03,20.03,20.02,20.02,4400.0,16.7167,16.7167,16.7083,16.7083,4400.0
2008-05-08 15:10:00,20.02,20.03,20.01,20.02,4000.0,16.7083,16.7167,16.7,16.7083,4000.0
2008-05-08 15:15:00,20.01,20.03,20.01,20.02,10400.0,16.7,16.7167,16.7,16.7083,10400.0
2008-05-08 15:20:00,20.03,20.03,20.0,20.02,5400.0,16.7167,16.7167,16.6916,16.7083,5400.0
2008-05-08 15:25:00,20.02,20.02,20.01,20.02,3800.0,16.7083,16.7083,16.7,16.7083,3800.0
2008-05-08 15:30:00,20.02,20.03,20.02,20.02,6400.0,16.7083,16.7167,16.7083,16.7083,6400.0
2008-05-08 15:35:00,20.03,20.03,20.02,20.03,9600.0,16.7167,16.7167,16.7083,16.7167,9600.0
2008-05-08 15:40:00,20.02,20.03,20.0,20.03,16400.0,16.7083,16.7167,16.6916,16.7167,16400.0
2008-05-08 15:45:00,20.03,20.07,20.03,20.07,17400.0,16.7167,16.75,16.7167,16.75,17400.0
2008-05-08 15:50:00,20.08,20.08,20.05,20.06,13400.0,16.7584,16.7584,16.7333,16.7417,13400.0
2008-05-08 15:55:00,20.06,20.07,20.06,20.07,32200.0,16.7417,16.75,16.7417,16.75,32200.0
2008-05-09 09:35:00,19.86,19.95,19.8,19.95,50000.0,16.5748,16.6499,16.5247,16.6499,50000.0
2008-05-09 09:40:00,19.94,20.0,19.94,19.94,15600.0,16.6415,16.6916,16.6415,16.6415,15600.0
2008-05-09 09:45:00,19.94,19.96,19.94,19.96,21000.0,16.6415,16.6582,16.6415,16.6582,21000.0
2008-05-09 09:50:00,19.97,20.04,19.95,20.0,30600.0,16.6666,16.725,16.6499,16.6916,30600.0
2008-05-09 09:55:00,20.0,20.04,20.0,20.04,11000.0,16.6916,16.725,16.6916,16.725,11000.0
2008-05-09 10:00:00,20.05,20.05,20.02,20.05,11800.0,16.7333,16.7333,16.7083,16.7333,11800.0
2008-05-09 10:05:00,20.05,20.05,20.02,20.05,15400.0,16.7333,16.7333,16.7083,16.7333,15400.0
2008-05-09 10:10:00,20.05,20.05,20.03,20.05,8600.0,16.7333,16.7333,16.7167,16.7333,8600.0
2008-05-09 10:15:00,20.04,20.05,20.01,20.01,6600.0,16.725,16.7333,16.7,16.7,6600.0
2008-05-09 10:20:00,20.02,20.05,20.0,20.03,9200.0,16.7083,16.7333,16.6916,16.7167,9200.0
2008-05-09 10:25:00,20.03,20.06,20.03,20.04,15000.0,16.7167,16.7417,16.7167,16.725,15000.0
2008-05-09 10:30:00,20.05,20.05,20.04,20.04,5000.0,16.7333,16.7333,16.725,16.725,5000.0
2008-05-09 10:35:00,20.04,20.13,20.04,20.13,8000.0,16.725,16.8001,16.725,16.8001,8000.0
2008-05-09 10:40:00,20.11,20.22,20.11,20.22,4000.0,16.7834,16.8752,16.7834,16.8752,4000.0
2008-05-09 10:45:00,20.22,20.26,20.21,20.26,8200.0,16.8752,16.9086,16.8669,16.9086,8200.0
2008-05-09 10:50:00,20.27,20.36,20.27,20.36,21200.0,16.917,16.9921,16.917,16.9921,21200.0
2008-05-09 10:55:00,20.35,20.36,20.29,20.29,10200.0,16.9837,16.9921,16.9336,16.9336,10200.0
2008-05-09 11:00:00,20.3,20.31,20.29,20.29,5800.0,16.942,16.9503,16.9336,16.9336,5800.0
2008-05-09 11:05:00,20.3,20.3,20.28,20.28,12400.0,16.942,16.942,16.9253,16.9253,12400.0
2008-05-09 11:10:00,20.29,20.29,20.27,20.27,5000.0,16.9336,16.9336,16.917,16.917,5000.0
2008-05-09 11:15:00,20.27,20.3,20.25,20.29,14200.0,16.917,16.942,16.9003,16.9336,14200.0
2008-05-09 11:20:00,20.3,20.3,20.25,20.25,6800.0,16.942,16.942,16.9003,16.9003,6800.0
2008-05-09 11:25:00,20.25,20.25,20.23,20.24,5000.0,16.9003,16.9003,16.8836,16.8919,5000.0
2008-05-09 11:30:00,20.24,20.24,20.19,20.19,4200.0,16.8919,16.8919,16.8502,16.8502,4200.0
2008-05-09 11:35:00,20.2,20.25,20.2,20.25,7600.0,16.8585,16.9003,16.8585,16.9003,7600.0
2008-05-09 11:40:00,20.24,20.24,20.23,20.24,1200.0,16.8919,16.8919,16.8836,16.8919,1200.0
2008-05-09 11:45:00,20.22,20.22,20.2,20.22,5400.0,16.8752,16.8752,16.8585,16.8752,5400.0
2008-05-09 11:50:00,20.21,20.22,20.19,20.21,5800.0,16.8669,16.8752,16.8502,16.8669,5800.0
2008-05-09 11:55:00,20.2,20.21,20.2,20.21,2800.0,16.8585,16.8669,16.8585,16.8669,2800.0
2008-05-09 12:00:00,20.18,20.2,20.17,20.18,4000.0,16.8418,16.8585,16.8335,16.8418,4000.0
2008-05-09 12:05:00,20.17,20.17,20.15,20.15,3600.0,16.8335,16.8335,16.8168,16.8168,3600.0
2008-05-09 12:10:00,20.14,20.16,20.13,20.15,2600.0,16.8085,16.8251,16.8001,16.8168,2600.0
2008-05-09 12:15:00,20.15,20.15,20.11,20.13,5200.0,16.8168,16.8168,16.7834,16.8001,5200.0
2008-05-09 12:20:00,20.12,20.13,20.11,20.12,5600.0,16.7918,16.8001,16.7834,16.7918,5600.0
2008-05-09 12:25:00,20.12,20.13,20.11,20.13,2200.0,16.7918,16.8001,16.7834,16.8001,2200.0
2008-05-09 12:30:00,20.12,20.12,20.11,20.11,2200.0,16.7918,16.7918,16.7834,16.7834,2200.0
2008-05-09 12:35:00,20.11,20.14,20.11,20.14,6600.0,16.7834,16.8085,16.7834,16.8085,6600.0
2008-05-09 12:40:00,20.14,20.17,20.14,20.17,3000.0,16.8085,16.8335,16.8085,16.8335,3000.0
2008-05-09 12:45:00,20.17,20.18,20.17,20.17,6200.0,16.8335,16.8418,16.8335,16.8335,6200.0
2008-05-09 12:50:00,20.17,20.17,20.16,20.16,7000.0,16.8335,16.8335,16.8251,16.8251,7000.0
2008-05-09 12:55:00,20.16,20.17,20.16,20.17,7200.0,16.8251,16.8335,16.8251,16.8335,7200.0
2008-05-09 13:00:00,20.17,20.17,20.14,20.15,5200.0,16.8335,16.8335,16.8085,16.8168,5200.0
2008-05-09 13:05:00,20.16,20.16,20.14,20.15,4400.0,16.8251,16.8251,16.8085,16.8168,4400.0
2008-05-09 13:10:00,20.16,20.17,20.16,20.17,6200.0,16.8251,16.8335,16.8251,16.8335,6200.0
2008-05-09 13:15:00,20.16,20.18,20.16,20.18,6000.0,16.8251,16.8418,16.8251,16.8418,6000.0
2008-05-09 13:20:00,20.18,20.22,20.18,20.22,5800.0,16.8418,16.8752,16.8418,16.8752,5800.0
2008-05-09 13:25:00,20.22,20.22,20.22,20.22,3800.0,16.8752,16.8752,16.8752,16.8752,3800.0
2008-05-09 13:30:00,20.21,20.21,20.17,20.17,6000.0,16.8669,16.8669,16.8335,16.8335,6000.0
2008-05-09 13:35:00,20.16,20.18,20.16,20.17,6000.0,16.8251,16.8418,16.8251,16.8335,6000.0
2008-05-09 13:40:00,20.17,20.18,20.16,20.18,3600.0,16.8335,16.8418,16.8251,16.8418,3600.0
2008-05-09 13:45:00,20.18,20.2,20.16,20.17,5000.0,16.8418,16.8585,16.8251,16.8335,5000.0
2008-05-09 13:50:00,20.17,20.18,20.17,20.18,3400.0,16.8335,16.8418,16.8335,16.8418,3400.0
2008-05-09 13:55:00,20.18,20.22,20.18,20.22,3400.0,16.8418,16.8752,16.8418,16.8752,3400.0
2008-05-09 14:00:00,20.22,20.22,20.21,20.21,4000.0,16.8752,16.8752,16.8669,16.8669,4000.0
2008-05-09 14:05:00,20.21,20.22,20.2,20.21,4400.0,16.8669,16.8752,16.8585,16.8669,4400.0
2008-05-09 14:10:00,20.22,20.22,20.21,20.22,4800.0,16.8752,16.8752,16.8669,16.8752,4800.0
2008-05-09 14:15:00,20.22,20.25,20.22,20.23,10800.0,16.8752,16.9003,16.8752,16.8836,10800.0
2008-05-09 14:20:00,20.23,20.23,20.2,20.21,7400.0,16.8836,16.8836,16.8585,16.8669,7400.0
2008-05-09 14:25:00,20.21,20.22,20.19,20.2,7200.0,16.8669,16.8752,16.8502,16.8585,7200.0
2008-05-09 14:30:00,20.19,20.19,20.15,20.15,7200.0,16.8502,16.8502,16.8168,16.8168,7200.0
2008-05-09 14:35:00,20.15,20.16,20.15,20.15,8000.0,16.8168,16.8251,16.8168,16.8168,8000.0
2008-05-09 14:40:00,20.16,20.17,20.15,20.16,4800.0,16.8251,16.8335,16.8168,16.8251,4800.0
2008-05-09 14:45:00,20.16,20.17,20.16,20.16,6200.0,16.8251,16.8335,16.8251,16.8251,6200.0
2008-05-09 14:50:00,20.16,20.17,20.15,20.17,11600.0,16.8251,16.8335,16.8168,16.8335,11600.0
2008-05-09 14:55:00,20.16,20.18,20.16,20.18,6000.0,16.8251,16.8418,16.8251,16.8418,6000.0
2008-05-09 15:00:00,20.18,20.22,20.18,20.21,11400.0,16.8418,16.8752,16.8418,16.8669,11400.0
2008-05-09 15:05:00,20.21,20.24,20.21,20.23,9800.0,16.8669,16.8919,16.8669,16.8836,9800.0
2008-05-09 15:10:00,20.23,20.25,20.22,20.24,7800.0,16.8836,16.9003,16.8752,16.8919,7800.0
2008-05-09 15:15:00,20.23,20.23,20.18,20.18,27800.0,16.8836,16.8836,16.8418,16.8418,27800.0
2008-05-09 15:20:00,20.18,20.19,20.16,20.16,19200.0,16.8418,16.8502,16.8251,16.8251,19200.0
2008-05-09 15:25:00,20.17,20.18,20.15,20.17,24800.0,16.8335,16.8418,16.8168,16.8335,24800.0
2008-05-09 15:30:00,20.17,20.18,20.17,20.18,14000.0,16.8335,16.8418,16.8335,16.8418,14000.0
2008-05-09 15:35:00,20.17,20.18,20.17,20.18,10200.0,16.8335,16.8418,16.8335,16.8418,10200.0
2008-05-09 15:40:00,20.18,20.18,20.15,20.16,18200.0,16.8418,16.8418,16.8168,16.8251,18200.0
2008-05-09 15:45:00,20.16,20.16,20.12,20.14,20800.0,16.8251,16.8251,16.7918,16.8085,20800.0
2008-05-09 15:50:00,20.14,20.14,20.12,20.13,17600.0,16.8085,16.8085,16.7918,16.8001,17600.0
2008-05-09 15:55:00,20.13,20.18,20.13,20.16,30200.0,16.8001,16.8418,16.8001,16.8251,30200.0
2008-05-12 09:30:00,20.17,20.17,20.08,20.08,13200.0,16.8335,16.8335,16.7584,16.7584,13200.0
2008-05-12 09:35:00,20.07,20.2,20.07,20.17,12000.0,16.75,16.8585,16.75,16.8335,12000.0
2008-05-12 09:40:00,20.15,20.16,20.08,20.14,13600.0,16.8168,16.8251,16.7584,16.8085,13600.0
2008-05-12 09:45:00,20.14,20.14,20.05,20.1,3600.0,16.8085,16.8085,16.7333,16.7751,3600.0
2008-05-12 09:50:00,20.1,20.1,20.01,20.04,11800.0,16.7751,16.7751,16.7,16.725,11800.0
2008-05-12 09:55:00,20.05,20.06,20.05,20.05,2800.0,16.7333,16.7417,16.7333,16.7333,2800.0
2008-05-12 10:00:00,20.05,20.06,20.0,20.03,6600.0,16.7333,16.7417,16.6916,16.7167,6600.0
2008-05-12 10:05:00,20.01,20.09,20.0,20.09,20200.0,16.7,16.7667,16.6916,16.7667,20200.0
2008-05-12 10:10:00,20.07,20.11,20.06,20.09,5000.0,16.75,16.7834,16.7417,16.7667,5000.0
2008-05-12 10:15:00,20.09,20.1,20.08,20.1,10000.0,16.7667,16.7751,16.7584,16.7751,10000.0
2008-05-12 10:20:00,20.1,20.16,20.1,20.16,3600.0,16.7751,16.8251,16.7751,16.8251,3600.0
2008-05-12 10:25:00,20.16,20.18,20.16,20.18,14000.0,16.8251,16.8418,16.8251,16.8418,14000.0
2008-05-12 10:30:00,20.19,20.19,20.18,20.19,13200.0,16.8502,16.8502,16.8418,16.8502,13200.0
2008-05-12 10:35:00,20.18,20.25,20.18,20.25,9800.0,16.8418,16.9003,16.8418,16.9003,9800.0
2008-05-12 10:40:00,20.25,20.28,20.24,20.28,6800.0,16.9003,16.9253,16.8919,16.9253,6800.0
2008-05-12 10:45:00,20.28,20.34,20.28,20.33,9000.0,16.9253,16.9754,16.9253,16.967,9000.0
2008-05-12 10:50:00,20.34,20.38,20.33,20.35,23800.0,16.9754,17.0088,16.967,16.9837,23800.0
2008-05-12 10:55:00,20.36,20.36,20.34,20.35,20000.0,16.9921,16.9921,16.9754,16.9837,20000.0
2008-05-12 11:00:00,20.36,20.4,20.35,20.4,7600.0,16.9921,17.0254,16.9837,17.0254,7600.0
2008-05-12 11:05:00,20.38,20.4,20.38,20.38,5000.0,17.0088,17.0254,17.0088,17.0088,5000.0
2008-05-12 11:10:00,20.39,20.41,20.38,20.41,7000.0,17.0171,17.0338,17.0088,17.0338,7000.0
2008-05-12 11:15:00,20.4,20.43,20.4,20.43,10800.0,17.0254,17.0505,17.0254,17.0505,10800.0
2008-05-12 11:20:00,20.43,20.45,20.43,20.43,5600.0,17.0505,17.0672,17.0505,17.0505,5600.0
2008-05-12 11:25:00,20.43,20.45,20.43,20.45,6400.0,17.0505,17.0672,17.0505,17.0672,6400.0
2008-05-12 11:30:00,20.44,20.44,20.4,20.41,6000.0,17.0588,17.0588,17.0254,17.0338,6000.0
2008-05-12 11:35:00,20.41,20.43,20.4,20.42,6800.0,17.0338,17.0505,17.0254,17.0421,6800.0
2008-05-12 11:40:00,20.43,20.46,20.41,20.44,14600.0,17.0505,17.0755,17.0338,17.0588,14600.0
2008-05-12 11:45:00,20.43,20.47,20.43,20.47,11800.0,17.0505,17.0839,17.0505,17.0839,11800.0
2008-05-12 11:50:00,20.47,20.52,20.46,20.51,13000.0,17.0839,17.1256,17.0755,17.1173,13000.0
2008-05-12 11:55:00,20.5,20.52,20.5,20.52,5600.0,17.1089,17.1256,17.1089,17.1256,5600.0
2008-05-12 12:00:00,20.52,20.54,20.5,20.52,13200.0,17.1256,17.1423,17.1089,17.1256,13200.0
2008-05-12 12:05:00,20.51,20.54,20.49,20.49,12400.0,17.1173,17.1423,17.1006,17.1006,12400.0
2008-05-12 12:10:00,20.5,20.5,20.47,20.49,7600.0,17.1089,17.1089,17.0839,17.1006,7600.0
2008-05-12 12:15:00,20.49,20.49,20.46,20.46,11200.0,17.1006,17.1006,17.0755,17.0755,11200.0
2008-05-12 12:20:00,20.47,20.47,20.43,20.43,5400.0,17.0839,17.0839,17.0505,17.0505,5400.0
2008-05-12 12:25:00,20.44,20.45,20.42,20.42,1400.0,17.0588,17.0672,17.0421,17.0421,1400.0
2008-05-12 12:30:00,20.43,20.46,20.43,20.45,7400.0,17.0505,17.0755,17.0505,17.0672,7400.0
2008-05-12 12:35:00,20.44,20.44,20.42,20.43,2400.0,17.0588,17.0588,17.0421,17.0505,2400.0
2008-05-12 12:40:00,20.42,20.43,20.41,20.41,6000.0,17.0421,17.0505,17.0338,17.0338,6000.0
2008-05-12 12:45:00,20.42,20.42,20.41,20.41,5400.0,17.0421,17.0421,17.0338,17.0338,5400.0
2008-05-12 12:50:00,20.41,20.41,20.4,20.4,4000.0,17.0338,17.0338,17.0254,17.0254,4000.0
2008-05-12 12:55:00,20.4,20.4,20.39,20.4,3000.0,17.0254,17.0254,17.0171,17.0254,3000.0
2008-05-12 13:00:00,20.39,20.43,20.39,20.42,8800.0,17.0171,17.0505,17.0171,17.0421,8800.0
2008-05-12 13:05:00,20.42,20.42,20.4,20.4,6800.0,17.0421,17.0421,17.0254,17.0254,6800.0
2008-05-12 13:10:00,20.41,20.41,20.4,20.4,1400.0,17.0338,17.0338,17.0254,17.0254,1400.0
2008-05-12 13:15:00,20.41,20.41,20.4,20.4,2000.0,17.0338,17.0338,17.0254,17.0254,2000.0
2008-05-12 13:20:00,20.4,20.42,20.4,20.42,10000.0,17.0254,17.0421,17.0254,17.0421,10000.0
2008-05-12 13:25:00,20.42,20.42,20.39,20.39,1800.0,17.0421,17.0421,17.0171,17.0171,1800.0
2008-05-12 13:30:00,20.4,20.41,20.38,20.4,9400.0,17.0254,17.0338,17.0088,17.0254,9400.0
2008-05-12 13:35:00,20.39,20.39,20.36,20.37,3200.0,17.0171,17.0171,16.9921,17.0004,3200.0
2008-05-12 13:40:00,20.36,20.36,20.36,20.36,1600.0,16.9921,16.9921,16.9921,16.9921,1600.0
2008-05-12 13:45:00,20.36,20.36,20.33,20.33,4400.0,16.9921,16.9921,16.967,16.967,4400.0
2008-05-12 13:50:00,20.33,20.34,20.33,20.34,3800.0,16.967,16.9754,16.967,16.9754,3800.0
2008-05-12 13:55:00,20.34,20.36,20.34,20.36,6200.0,16.9754,16.9921,16.9754,16.9921,6200.0
2008-05-12 14:00:00,20.36,20.37,20.34,20.34,6200.0,16.9921,17.0004,16.9754,16.9754,6200.0
2008-05-12 14:05:00,20.33,20.33,20.3,20.31,5200.0,16.967,16.967,16.942,16.9503,5200.0
2008-05-12 14:10:00,20.3,20.33,20.3,20.32,4200.0,16.942,16.967,16.942,16.9587,4200.0
2008-05-12 14:15:00,20.32,20.33,20.31,20.33,5200.0,16.9587,16.967,16.9503,16.967,5200.0
2008-05-12 14:20:00,20.33,20.34,20.29,20.29,18400.0,16.967,16.9754,16.9336,16.9336,18400.0
2008-05-12 14:25:00,20.3,20.35,20.3,20.35,7000.0,16.942,16.9837,16.942,16.9837,7000.0
2008-05-12 14:30:00,20.35,20.36,20.33,20.36,14800.0,16.9837,16.9921,16.967,16.9921,14800.0
2008-05-12 14:35:00,20.35,20.37,20.35,20.36,10000.0,16.9837,17.0004,16.9837,16.9921,10000.0
2008-05-12 14:40:00,20.36,20.38,20.36,20.38,4400.0,16.9921,17.0088,16.9921,17.0088,4400.0
2008-05-12 14:45:00,20.38,20.39,20.36,20.36,7800.0,17.0088,17.0171,16.9921,16.9921,7800.0
2008-05-12 14:50:00,20.37,20.42,20.37,20.41,6400.0,17.0004,17.0421,17.0004,17.0338,6400.0
2008-05-12 14:55:00,20.41,20.42,20.4,20.41,10800.0,17.0338,17.0421,17.0254,17.0338,10800.0
2008-05-12 15:00:00,20.41,20.42,20.38,20.39,11200.0,17.0338,17.0421,17.0088,17.0171,11200.0
2008-05-12 15:05:00,20.39,20.39,20.36,20.37,8000.0,17.0171,17.0171,16.9921,17.0004,8000.0
2008-05-12 15:10:00,20.38,20.38,20.35,20.35,7600.0,17.0088,17.0088,16.9837,16.9837,7600.0
2008-05-12 15:15:00,20.36,20.36,20.35,20.35,2600.0,16.9921,16.9921,16.9837,16.9837,2600.0
2008-05-12 15:20:00,20.35,20.37,20.34,20.37,9400.0,16.9837,17.0004,16.9754,17.0004,9400.0
2008-05-12 15:25:00,20.36,20.36,20.31,20.32,6400.0,16.9921,16.9921,16.9503,16.9587,6400.0
2008-05-12 15:30:00,20.31,20.32,20.31,20.31,14200.0,16.9503,16.9587,16.9503,16.9503,14200.0
2008-05-12 15:35:00,20.31,20.33,20.31,20.32,18000.0,16.9503,16.967,16.9503,16.9587,18000.0
2008-05-12 15:40:00,20.32,20.32,20.3,20.3,8600.0,16.9587,16.9587,16.942,16.942,8600.0
2008-05-12 15:45:00,20.3,20.3,20.26,20.28,23200.0,16.942,16.942,16.9086,16.9253,23200.0
2008-05-12 15:50:00,20.29,20.33,20.28,20.32,25000.0,16.9336,16.967,16.9253,16.9587,25000.0
2008-05-12 15:55:00,20.32,20.36,20.31,20.36,28600.0,16.9587,16.9921,16.9503,16.9921,28600.0
2008-05-13 09:30:00,20.33,20.33,19.99,20.26,26000.0,16.967,16.967,16.6833,16.9086,26000.0
2008-05-13 09:35:00,20.26,20.36,20.25,20.36,12600.0,16.9086,16.9921,16.9003,16.9921,12600.0
2008-05-13 09:40:00,20.33,20.34,20.24,20.25,5600.0,16.967,16.9754,16.8919,16.9003,5600.0
2008-05-13 09:45:00,20.24,20.33,20.22,20.3,5400.0,16.8919,16.967,16.8752,16.942,5400.0
2008-05-13 09:50:00,20.3,20.3,20.24,20.25,9200.0,16.942,16.942,16.8919,16.9003,9200.0
2008-05-13 09:55:00,20.28,20.29,20.26,20.28,9600.0,16.9253,16.9336,16.9086,16.9253,9600.0
2008-05-13 10:00:00,20.28,20.28,20.25,20.25,15200.0,16.9253,16.9253,16.9003,16.9003,15200.0
2008-05-13 10:05:00,20.25,20.28,20.23,20.25,17600.0,16.9003,16.9253,16.8836,16.9003,17600.0
2008-05-13 10:10:00,20.25,20.29,20.23,20.27,3600.0,16.9003,16.9336,16.8836,16.917,3600.0
2008-05-13 10:15:00,20.28,20.3,20.28,20.3,2600.0,16.9253,16.942,16.9253,16.942,2600.0
2008-05-13 10:20:00,20.3,20.39,20.29,20.39,6600.0,16.942,17.0171,16.9336,17.0171,6600.0
2008-05-13 10:25:00,20.39,20.43,20.39,20.42,7600.0,17.0171,17.0505,17.0171,17.0421,7600.0
2008-05-13 10:30:00,20.42,20.45,20.41,20.43,13600.0,17.0421,17.0672,17.0338,17.0505,13600.0
2008-05-13 10:35:00,20.43,20.48,20.43,20.48,10000.0,17.0505,17.0922,17.0505,17.0922,10000.0
2008-05-13 10:40:00,20.49,20.51,20.48,20.49,12400.0,17.1006,17.1173,17.0922,17.1006,12400.0
2008-05-13 10:45:00,20.49,20.52,20.44,20.45,30000.0,17.1006,17.1256,17.0588,17.0672,30000.0
2008-05-13 10:50:00,20.43,20.43,20.42,20.42,4600.0,17.0505,17.0505,17.0421,17.0421,4600.0
2008-05-13 10:55:00,20.41,20.44,20.41,20.43,2200.0,17.0338,17.0588,17.0338,17.0505,2200.0
2008-05-13 11:00:00,20.43,20.43,20.42,20.43,7800.0,17.0505,17.0505,17.0421,17.0505,7800.0
2008-05-13 11:05:00,20.43,20.45,20.43,20.43,5800.0,17.0505,17.0672,17.0505,17.0505,5800.0
2008-05-13 11:10:00,20.43,20.43,20.42,20.42,3000.0,17.0505,17.0505,17.0421,17.0421,3000.0
2008-05-13 11:15:00,20.42,20.42,20.38,20.38,5600.0,17.0421,17.0421,17.0088,17.0088,5600.0
2008-05-13 11:20:00,20.38,20.4,20.38,20.4,9000.0,17.0088,17.0254,17.0088,17.0254,9000.0
2008-05-13 11:25:00,20.39,20.43,20.39,20.4,16800.0,17.0171,17.0505,17.0171,17.0254,16800.0
2008-05-13 11:30:00,20.4,20.41,20.4,20.4,4800.0,17.0254,17.0338,17.0254,17.0254,4800.0
2008-05-13 11:35:00,20.41,20.42,20.39,20.4,5200.0,17.0338,17.0421,17.0171,17.0254,5200.0
2008-05-13 11:40:00,20.4,20.41,20.39,20.41,800.0,17.0254,17.0338,17.0171,17.0338,800.0
2008-05-13 11:45:00,20.42,20.42,20.39,20.39,2200.0,17.0421,17.0421,17.0171,17.0171,2200.0
2008-05-13 11:50:00,20.4,20.43,20.39,20.43,3400.0,17.0254,17.0505,17.0171,17.0505,3400.0
2008-05-13 11:55:00,20.45,20.45,20.43,20.45,4200.0,17.0672,17.0672,17.0505,17.0672,4200.0
2008-05-13 12:00:00,20.45,20.46,20.43,20.45,9000.0,17.0672,17.0755,17.0505,17.0672,9000.0
2008-05-13 12:05:00,20.43,20.46,20.43,20.46,4400.0,17.0505,17.0755,17.0505,17.0755,4400.0
2008-05-13 12:10:00,20.45,20.46,20.44,20.46,4600.0,17.0672,17.0755,17.0588,17.0755,4600.0
2008-05-13 12:15:00,20.45,20.47,20.45,20.45,3800.0,17.0672,17.0839,17.0672,17.0672,3800.0
2008-05-13 12:20:00,20.46,20.52,20.46,20.5,29400.0,17.0755,17.1256,17.0755,17.1089,29400.0
2008-05-13 12:25:00,20.5,20.52,20.5,20.52,4600.0,17.1089,17.1256,17.1089,17.1256,4600.0
2008-05-13 12:30:00,20.5,20.52,20.5,20.51,6800.0,17.1089,17.1256,17.1089,17.1173,6800.0
2008-05-13 12:35:00,20.51,20.55,20.51,20.52,10000.0,17.1173,17.1506,17.1173,17.1256,10000.0
2008-05-13 12:40:00,20.52,20.53,20.5,20.5,9600.0,17.1256,17.1339,17.1089,17.1089,9600.0
2008-05-13 12:45:00,20.51,20.51,20.5,20.5,14600.0,17.1173,17.1173,17.1089,17.1089,14600.0
2008-05-13 12:50:00,20.5,20.51,20.5,20.5,13800.0,17.1089,17.1173,17.1089,17.1089,13800.0
2008-05-13 12:55:00,20.5,20.53,20.5,20.5,7400.0,17.1089,17.1339,17.1089,17.1089,7400.0
2008-05-13 13:00:00,20.5,20.5,20.49,20.49,10000.0,17.1089,17.1089,17.1006,17.1006,10000.0
2008-05-13 13:05:00,20.5,20.5,20.46,20.5,45000.0,17.1089,17.1089,17.0755,17.1089,45000.0
2008-05-13 13:10:00,20.5,20.5,20.48,20.5,10200.0,17.1089,17.1089,17.0922,17.1089,10200.0
2008-05-13 13:15:00,20.49,20.5,20.49,20.5,6000.0,17.1006,17.1089,17.1006,17.1089,6000.0
2008-05-13 13:20:00,20.5,20.53,20.5,20.53,3400.0,17.1089,17.1339,17.1089,17.1339,3400.0
2008-05-13 13:25:00,20.53,20.55,20.52,20.52,6600.0,17.1339,17.1506,17.1256,17.1256,6600.0
2008-05-13 13:30:00,20.51,20.52,20.47,20.47,18800.0,17.1173,17.1256,17.0839,17.0839,18800.0
2008-05-13 13:35:00,20.47,20.48,20.47,20.47,3000.0,17.0839,17.0922,17.0839,17.0839,3000.0
2008-05-13 13:40:00,20.47,20.48,20.47,20.48,1800.0,17.0839,17.0922,17.0839,17.0922,1800.0
2008-05-13 13:45:00,20.47,20.48,20.47,20.48,9200.0,17.0839,17.0922,17.0839,17.0922,9200.0
2008-05-13 13:50:00,20.47,20.48,20.47,20.48,2600.0,17.0839,17.0922,17.0839,17.0922,2600.0
2008-05-13 13:55:00,20.48,20.48,20.48,20.48,1600.0,17.0922,17.0922,17.0922,17.0922,1600.0
2008-05-13 14:00:00,20.48,20.49,20.48,20.48,3400.0,17.0922,17.1006,17.0922,17.0922,3400.0
2008-05-13 14:05:00,20.48,20.49,20.48,20.48,6000.0,17.0922,17.1006,17.0922,17.0922,6000.0
2008-05-13 14:10:00,20.48,20.49,20.48,20.49,7400.0,17.0922,17.1006,17.0922,17.1006,7400.0
2008-05-13 14:15:00,20.48,20.48,20.48,20.48,4400.0,17.0922,17.0922,17.0922,17.0922,4400.0
2008-05-13 14:20:00,20.48,20.49,20.48,20.48,3600.0,17.0922,17.1006,17.0922,17.0922,3600.0
2008-05-13 14:25:00,20.48,20.48,20.47,20.47,7600.0,17.0922,17.0922,17.0839,17.0839,7600.0
2008-05-13 14:30:00,20.47,20.47,20.47,20.47,11200.0,17.0839,17.0839,17.0839,17.0839,11200.0
2008-05-13 14:35:00,20.47,20.47,20.47,20.47,7000.0,17.0839,17.0839,17.0839,17.0839,7000.0
2008-05-13 14:40:00,20.48,20.49,20.47,20.48,2800.0,17.0922,17.1006,17.0839,17.0922,2800.0
2008-05-13 14:45:00,20.48,20.49,20.48,20.48,5200.0,17.0922,17.1006,17.0922,17.0922,5200.0
2008-05-13 14:50:00,20.49,20.5,20.48,20.5,9800.0,17.1006,17.1089,17.0922,17.1089,9800.0
2008-05-13 14:55:00,20.5,20.5,20.5,20.5,3400.0,17.1089,17.1089,17.1089,17.1089,3400.0
2008-05-13 15:00:00,20.5,20.5,20.48,20.5,11400.0,17.1089,17.1089,17.0922,17.1089,11400.0
2008-05-13 15:05:00,20.49,20.49,20.48,20.48,4000.0,17.1006,17.1006,17.0922,17.0922,4000.0
2008-05-13 15:10:00,20.48,20.48,20.46,20.46,14400.0,17.0922,17.0922,17.0755,17.0755,14400.0
2008-05-13 15:15:00,20.45,20.47,20.44,20.46,26000.0,17.0672,17.0839,17.0588,17.0755,26000.0
2008-05-13 15:20:00,20.46,20.47,20.43,20.46,23800.0,17.0755,17.0839,17.0505,17.0755,23800.0
2008-05-13 15:25:00,20.46,20.49,20.46,20.48,21200.0,17.0755,17.1006,17.0755,17.0922,21200.0
2008-05-13 15:30:00,20.48,20.49,20.46,20.49,21600.0,17.0922,17.1006,17.0755,17.1006,21600.0
2008-05-13 15:35:00,20.49,20.49,20.43,20.43,15200.0,17.1006,17.1006,17.0505,17.0505,15200.0
2008-05-13 15:40:00,20.43,20.43,20.42,20.43,15200.0,17.0505,17.0505,17.0421,17.0505,15200.0
2008-05-13 15:45:00,20.42,20.42,20.36,20.38,36200.0,17.0421,17.0421,16.9921,17.0088,36200.0
2008-05-13 15:50:00,20.38,20.39,20.37,20.39,32600.0,17.0088,17.0171,17.0004,17.0171,32600.0
2008-05-13 15:55:00,20.4,20.46,20.39,20.42,44000.0,17.0254,17.0755,17.0171,17.0421,44000.0
2008-05-14 09:30:00,20.48,20.65,20.48,20.65,9600.0,17.0922,17.2341,17.0922,17.2341,9600.0
2008-05-14 09:35:00,20.67,20.75,20.67,20.74,19200.0,17.2508,17.3176,17.2508,17.3092,19200.0
2008-05-14 09:40:00,20.75,20.75,20.72,20.74,8600.0,17.3176,17.3176,17.2925,17.3092,8600.0
2008-05-14 09:45:00,20.75,20.86,20.75,20.85,11600.0,17.3176,17.4094,17.3176,17.401,11600.0
2008-05-14 09:50:00,20.88,20.89,20.83,20.86,8600.0,17.426,17.4344,17.3843,17.4094,8600.0
2008-05-14 09:55:00,20.86,20.86,20.78,20.78,8400.0,17.4094,17.4094,17.3426,17.3426,8400.0
2008-05-14 10:00:00,20.79,20.84,20.79,20.8,10400.0,17.3509,17.3927,17.3509,17.3593,10400.0
2008-05-14 10:05:00,20.8,20.83,20.8,20.83,6000.0,17.3593,17.3843,17.3593,17.3843,6000.0
2008-05-14 10:10:00,20.82,20.83,20.8,20.81,6000.0,17.376,17.3843,17.3593,17.3676,6000.0
2008-05-14 10:15:00,20.81,20.82,20.8,20.81,10800.0,17.3676,17.376,17.3593,17.3676,10800.0
2008-05-14 10:20:00,20.82,20.85,20.78,20.84,10600.0,17.376,17.401,17.3426,17.3927,10600.0
2008-05-14 10:25:00,20.85,20.89,20.85,20.86,6000.0,17.401,17.4344,17.401,17.4094,6000.0
2008-05-14 10:30:00,20.86,20.87,20.81,20.81,8600.0,17.4094,17.4177,17.3676,17.3676,8600.0
2008-05-14 10:35:00,20.8,20.81,20.78,20.81,6800.0,17.3593,17.3676,17.3426,17.3676,6800.0
2008-05-14 10:40:00,20.81,20.84,20.81,20.84,12400.0,17.3676,17.3927,17.3676,17.3927,12400.0
2008-05-14 10:45:00,20.84,20.86,20.84,20.86,15600.0,17.3927,17.4094,17.3927,17.4094,15600.0
2008-05-14 10:50:00,20.86,20.87,20.86,20.86,8200.0,17.4094,17.4177,17.4094,17.4094,8200.0
2008-05-14 10:55:00,20.87,20.93,20.87,20.93,28400.0,17.4177,17.4678,17.4177,17.4678,28400.0
2008-05-14 11:00:00,20.93,20.94,20.89,20.89,4200.0,17.4678,17.4761,17.4344,17.4344,4200.0
2008-05-14 11:05:00,20.9,20.91,20.89,20.9,4200.0,17.4427,17.4511,17.4344,17.4427,4200.0
2008-05-14 11:10:00,20.91,20.91,20.89,20.89,2600.0,17.4511,17.4511,17.4344,17.4344,2600.0
2008-05-14 11:15:00,20.89,20.89,20.85,20.85,3400.0,17.4344,17.4344,17.401,17.401,3400.0
2008-05-14 11:20:00,20.85,20.86,20.84,20.85,8000.0,17.401,17.4094,17.3927,17.401,8000.0
2008-05-14 11:25:00,20.85,20.85,20.81,20.83,2200.0,17.401,17.401,17.3676,17.3843,2200.0
2008-05-14 11:30:00,20.82,20.82,20.81,20.82,3400.0,17.376,17.376,17.3676,17.376,3400.0
2008-05-14 11:35:00,20.82,20.82,20.81,20.81,1200.0,17.376,17.376,17.3676,17.3676,1200.0
2008-05-14 11:40:00,20.81,20.82,20.8,20.8,4400.0,17.3676,17.376,17.3593,17.3593,4400.0
2008-05-14 11:45:00,20.8,20.8,20.78,20.79,2600.0,17.3593,17.3593,17.3426,17.3509,2600.0
2008-05-14 11:50:00,20.79,20.82,20.78,20.81,17200.0,17.3509,17.376,17.3426,17.3676,17200.0
2008-05-14 11:55:00,20.81,20.81,20.8,20.8,4600.0,17.3676,17.3676,17.3593,17.3593,4600.0
2008-05-14 12:00:00,20.81,20.83,20.8,20.83,5200.0,17.3676,17.3843,17.3593,17.3843,5200.0
2008-05-14 12:05:00,20.84,20.89,20.83,20.88,6600.0,17.3927,17.4344,17.3843,17.426,6600.0
2008-05-14 12:10:00,20.88,20.9,20.87,20.9,4000.0,17.426,17.4427,17.4177,17.4427,4000.0
2008-05-14 12:15:00,20.89,20.9,20.88,20.9,5400.0,17.4344,17.4427,17.426,17.4427,5400.0
2008-05-14 12:20:00,20.9,20.9,20.89,20.89,1400.0,17.4427,17.4427,17.4344,17.4344,1400.0
2008-05-14 12:25:00,20.89,20.9,20.89,20.89,5400.0,17.4344,17.4427,17.4344,17.4344,5400.0
2008-05-14 12:30:00,20.9,20.9,20.89,20.89,2400.0,17.4427,17.4427,17.4344,17.4344,2400.0
2008-05-14 12:35:00,20.89,20.89,20.88,20.88,2600.0,17.4344,17.4344,17.426,17.426,2600.0
2008-05-14 12:40:00,20.88,20.9,20.87,20.9,15200.0,17.426,17.4427,17.4177,17.4427,15200.0
2008-05-14 12:45:00,20.9,20.93,20.9,20.93,9600.0,17.4427,17.4678,17.4427,17.4678,9600.0
2008-05-14 12:50:00,20.94,20.95,20.93,20.95,2000.0,17.4761,17.4845,17.4678,17.4845,2000.0
2008-05-14 12:55:00,20.94,20.95,20.93,20.95,2200.0,17.4761,17.4845,17.4678,17.4845,2200.0
2008-05-14 13:00:00,20.95,20.95,20.93,20.95,12600.0,17.4845,17.4845,17.4678,17.4845,12600.0
2008-05-14 13:05:00,20.95,20.95,20.91,20.91,11000.0,17.4845,17.4845,17.4511,17.4511,11000.0
2008-05-14 13:10:00,20.9,20.9,20.88,20.89,8200.0,17.4427,17.4427,17.426,17.4344,8200.0
2008-05-14 13:15:00,20.89,20.9,20.89,20.89,3400.0,17.4344,17.4427,17.4344,17.4344,3400.0
2008-05-14 13:20:00,20.89,20.89,20.88,20.88,1600.0,17.4344,17.4344,17.426,17.426,1600.0
2008-05-14 13:25:00,20.88,20.89,20.88,20.89,1600.0,17.426,17.4344,17.426,17.4344,1600.0
2008-05-14 13:30:00,20.88,20.89,20.88,20.89,3800.0,17.426,17.4344,17.426,17.4344,3800.0
2008-05-14 13:35:00,20.89,20.89,20.88,20.88,2200.0,17.4344,17.4344,17.426,17.426,2200.0
2008-05-14 13:40:00,20.88,20.88,20.85,20.85,8800.0,17.426,17.426,17.401,17.401,8800.0
2008-05-14 13:45:00,20.85,20.85,20.84,20.84,11800.0,17.401,17.401,17.3927,17.3927,11800.0
2008-05-14 13:50:00,20.84,20.85,20.84,20.85,4600.0,17.3927,17.401,17.3927,17.401,4600.0
2008-05-14 13:55:00,20.85,20.85,20.83,20.83,4800.0,17.401,17.401,17.3843,17.3843,4800.0
2008-05-14 14:00:00,20.84,20.84,20.83,20.83,12800.0,17.3927,17.3927,17.3843,17.3843,12800.0
2008-05-14 14:05:00,20.83,20.84,20.83,20.83,4000.0,17.3843,17.3927,17.3843,17.3843,4000.0
2008-05-14 14:10:00,20.83,20.83,20.82,20.83,3800.0,17.3843,17.3843,17.376,17.3843,3800.0
2008-05-14 14:15:00,20.83,20.86,20.83,20.84,35800.0,17.3843,17.4094,17.3843,17.3927,35800.0
2008-05-14 14:20:00,20.84,20.84,20.83,20.84,9400.0,17.3927,17.3927,17.3843,17.3927,9400.0
2008-05-14 14:25:00,20.84,20.85,20.83,20.83,6400.0,17.3927,17.401,17.3843,17.3843,6400.0
2008-05-14 14:30:00,20.84,20.86,20.83,20.85,8000.0,17.3927,17.4094,17.3843,17.401,8000.0
2008-05-14 14:35:00,20.86,20.86,20.8,20.8,5200.0,17.4094,17.4094,17.3593,17.3593,5200.0
2008-05-14 14:40:00,20.8,20.83,20.78,20.79,31200.0,17.3593,17.3843,17.3426,17.3509,31200.0
2008-05-14 14:45:00,20.79,20.79,20.78,20.78,3200.0,17.3509,17.3509,17.3426,17.3426,3200.0
2008-05-14 14:50:00,20.78,20.79,20.78,20.79,2600.0,17.3426,17.3509,17.3426,17.3509,2600.0
2008-05-14 14:55:00,20.79,20.79,20.78,20.78,3600.0,17.3509,17.3509,17.3426,17.3426,3600.0
2008-05-14 15:00:00,20.79,20.79,20.77,20.77,5400.0,17.3509,17.3509,17.3342,17.3342,5400.0
2008-05-14 15:05:00,20.77,20.78,20.74,20.74,4800.0,17.3342,17.3426,17.3092,17.3092,4800.0
2008-05-14 15:10:00,20.74,20.74,20.73,20.73,5800.0,17.3092,17.3092,17.3009,17.3009,5800.0
2008-05-14 15:15:00,20.72,20.75,20.72,20.75,6400.0,17.2925,17.3176,17.2925,17.3176,6400.0
2008-05-14 15:20:00,20.75,20.78,20.75,20.78,11000.0,17.3176,17.3426,17.3176,17.3426,11000.0
2008-05-14 15:25:00,20.77,20.78,20.77,20.77,2200.0,17.3342,17.3426,17.3342,17.3342,2200.0
2008-05-14 15:30:00,20.76,20.77,20.75,20.75,14000.0,17.3259,17.3342,17.3176,17.3176,14000.0
2008-05-14 15:35:00,20.75,20.76,20.71,20.71,9400.0,17.3176,17.3259,17.2842,17.2842,9400.0
2008-05-14 15:40:00,20.71,20.72,20.7,20.7,7800.0,17.2842,17.2925,17.2758,17.2758,7800.0
2008-05-14 15:45:00,20.69,20.69,20.67,20.68,7200.0,17.2675,17.2675,17.2508,17.2591,7200.0
2008-05-14 15:50:00,20.68,20.7,20.68,20.7,11000.0,17.2591,17.2758,17.2591,17.2758,11000.0
2008-05-14 15:55:00,20.68,20.71,20.67,20.68,17000.0,17.2591,17.2842,17.2508,17.2591,17000.0
2008-05-15 09:30:00,20.7,20.7,20.38,20.4,40800.0,17.2758,17.2758,17.0088,17.0254,40800.0
2008-05-15 09:35:00,20.42,20.45,20.15,20.25,53000.0,17.0421,17.0672,16.8168,16.9003,53000.0
2008-05-15 09:40:00,20.28,20.28,20.18,20.28,17800.0,16.9253,16.9253,16.8418,16.9253,17800.0
2008-05-15 09:45:00,20.28,20.28,20.25,20.28,22600.0,16.9253,16.9253,16.9003,16.9253,22600.0
2008-05-15 09:50:00,20.28,20.28,20.25,20.28,16600.0,16.9253,16.9253,16.9003,16.9253,16600.0
2008-05-15 09:55:00,20.27,20.28,20.23,20.25,6000.0,16.917,16.9253,16.8836,16.9003,6000.0
2008-05-15 10:00:00,20.26,20.26,20.19,20.2,21000.0,16.9086,16.9086,16.8502,16.8585,21000.0
2008-05-15 10:05:00,20.19,20.23,20.18,20.23,11800.0,16.8502,16.8836,16.8418,16.8836,11800.0
2008-05-15 10:10:00,20.24,20.24,20.21,20.21,11400.0,16.8919,16.8919,16.8669,16.8669,11400.0
2008-05-15 10:15:00,20.2,20.21,20.2,20.2,7800.0,16.8585,16.8669,16.8585,16.8585,7800.0
2008-05-15 10:20:00,20.21,20.29,20.2,20.28,9800.0,16.8669,16.9336,16.8585,16.9253,9800.0
2008-05-15 10:25:00,20.28,20.3,20.26,20.3,12600.0,16.9253,16.942,16.9086,16.942,12600.0
2008-05-15 10:30:00,20.29,20.32,20.28,20.32,9800.0,16.9336,16.9587,16.9253,16.9587,9800.0
2008-05-15 10:35:00,20.32,20.38,20.32,20.38,6200.0,16.9587,17.0088,16.9587,17.0088,6200.0
2008-05-15 10:40:00,20.39,20.45,20.39,20.43,12200.0,17.0171,17.0672,17.0171,17.0505,12200.0
2008-05-15 10:45:00,20.43,20.46,20.43,20.43,6600.0,17.0505,17.0755,17.0505,17.0505,6600.0
2008-05-15 10:50:00,20.43,20.45,20.42,20.44,3600.0,17.0505,17.0672,17.0421,17.0588,3600.0
2008-05-15 10:55:00,20.44,20.46,20.43,20.43,5000.0,17.0588,17.0755,17.0505,17.0505,5000.0
2008-05-15 11:00:00,20.43,20.46,20.41,20.46,13200.0,17.0505,17.0755,17.0338,17.0755,13200.0
2008-05-15 11:05:00,20.46,20.46,20.42,20.42,7200.0,17.0755,17.0755,17.0421,17.0421,7200.0
2008-05-15 11:10:00,20.43,20.45,20.43,20.44,1600.0,17.0505,17.0672,17.0505,17.0588,1600.0
2008-05-15 11:15:00,20.44,20.45,20.38,20.4,26800.0,17.0588,17.0672,17.0088,17.0254,26800.0
2008-05-15 11:20:00,20.4,20.43,20.39,20.39,6200.0,17.0254,17.0505,17.0171,17.0171,6200.0
2008-05-15 11:25:00,20.4,20.4,20.39,20.4,2200.0,17.0254,17.0254,17.0171,17.0254,2200.0
2008-05-15 11:30:00,20.4,20.41,20.39,20.4,1400.0,17.0254,17.0338,17.0171,17.0254,1400.0
2008-05-15 11:35:00,20.4,20.4,20.39,20.4,2400.0,17.0254,17.0254,17.0171,17.0254,2400.0
2008-05-15 11:40:00,20.4,20.41,20.39,20.4,7600.0,17.0254,17.0338,17.0171,17.0254,7600.0
2008-05-15 11:45:00,20.4,20.41,20.4,20.41,3000.0,17.0254,17.0338,17.0254,17.0338,3000.0
2008-05-15 11:50:00,20.41,20.43,20.41,20.43,3000.0,17.0338,17.0505,17.0338,17.0505,3000.0
2008-05-15 11:55:00,20.43,20.43,20.43,20.43,3800.0,17.0505,17.0505,17.0505,17.0505,3800.0
2008-05-15 12:00:00,20.43,20.43,20.43,20.43,6200.0,17.0505,17.0505,17.0505,17.0505,6200.0
2008-05-15 12:05:00,20.43,20.43,20.42,20.43,22400.0,17.0505,17.0505,17.0421,17.0505,22400.0
2008-05-15 12:10:00,20.43,20.47,20.42,20.47,15600.0,17.0505,17.0839,17.0421,17.0839,15600.0
2008-05-15 12:15:00,20.47,20.47,20.42,20.42,12600.0,17.0839,17.0839,17.0421,17.0421,12600.0
2008-05-15 12:20:00,20.41,20.45,20.41,20.45,7400.0,17.0338,17.0672,17.0338,17.0672,7400.0
2008-05-15 12:25:00,20.43,20.43,20.43,20.43,2000.0,17.0505,17.0505,17.0505,17.0505,2000.0
2008-05-15 12:30:00,20.43,20.45,20.42,20.43,3600.0,17.0505,17.0672,17.0421,17.0505,3600.0
2008-05-15 12:35:00,20.43,20.45,20.42,20.44,4600.0,17.0505,17.0672,17.0421,17.0588,4600.0
2008-05-15 12:40:00,20.43,20.45,20.42,20.43,4200.0,17.0505,17.0672,17.0421,17.0505,4200.0
2008-05-15 12:45:00,20.42,20.42,20.41,20.42,2800.0,17.0421,17.0421,17.0338,17.0421,2800.0
2008-05-15 12:50:00,20.41,20.42,20.4,20.42,2400.0,17.0338,17.0421,17.0254,17.0421,2400.0
2008-05-15 12:55:00,20.4,20.4,20.38,20.38,2000.0,17.0254,17.0254,17.0088,17.0088,2000.0
2008-05-15 13:00:00,20.38,20.42,20.38,20.42,6000.0,17.0088,17.0421,17.0088,17.0421,6000.0
2008-05-15 13:05:00,20.43,20.43,20.42,20.43,3800.0,17.0505,17.0505,17.0421,17.0505,3800.0
2008-05-15 13:10:00,20.42,20.42,20.39,20.41,2000.0,17.0421,17.0421,17.0171,17.0338,2000.0
2008-05-15 13:15:00,20.39,20.39,20.36,20.38,2000.0,17.0171,17.0171,16.9921,17.0088,2000.0
2008-05-15 13:20:00,20.37,20.38,20.36,20.38,2800.0,17.0004,17.0088,16.9921,17.0088,2800.0
2008-05-15 13:25:00,20.38,20.39,20.38,20.39,3000.0,17.0088,17.0171,17.0088,17.0171,3000.0
2008-05-15 13:30:00,20.38,20.39,20.36,20.38,6400.0,17.0088,17.0171,16.9921,17.0088,6400.0
2008-05-15 13:35:00,20.38,20.39,20.35,20.36,9600.0,17.0088,17.0171,16.9837,16.9921,9600.0
2008-05-15 13:40:00,20.38,20.39,20.37,20.38,4200.0,17.0088,17.0171,17.0004,17.0088,4200.0
2008-05-15 13:45:00,20.39,20.4,20.39,20.4,3600.0,17.0171,17.0254,17.0171,17.0254,3600.0
2008-05-15 13:50:00,20.41,20.41,20.36,20.39,8200.0,17.0338,17.0338,16.9921,17.0171,8200.0
2008-05-15 13:55:00,20.39,20.4,20.38,20.4,1000.0,17.0171,17.0254,17.0088,17.0254,1000.0
2008-05-15 14:00:00,20.4,20.4,20.38,20.4,4600.0,17.0254,17.0254,17.0088,17.0254,4600.0
2008-05-15 14:05:00,20.41,20.42,20.41,20.42,3600.0,17.0338,17.0421,17.0338,17.0421,3600.0
2008-05-15 14:10:00,20.42,20.45,20.42,20.45,4000.0,17.0421,17.0672,17.0421,17.0672,4000.0
2008-05-15 14:15:00,20.46,20.46,20.43,20.46,6600.0,17.0755,17.0755,17.0505,17.0755,6600.0
2008-05-15 14:20:00,20.44,20.46,20.44,20.46,2400.0,17.0588,17.0755,17.0588,17.0755,2400.0
2008-05-15 14:25:00,20.45,20.45,20.41,20.43,11600.0,17.0672,17.0672,17.0338,17.0505,11600.0
2008-05-15 14:30:00,20.42,20.42,20.39,20.39,9000.0,17.0421,17.0421,17.0171,17.0171,9000.0
2008-05-15 14:35:00,20.38,20.41,20.38,20.38,61000.0,17.0088,17.0338,17.0088,17.0088,61000.0
2008-05-15 14:40:00,20.38,20.39,20.36,20.37,8800.0,17.0088,17.0171,16.9921,17.0004,8800.0
2008-05-15 14:45:00,20.36,20.36,20.33,20.33,10000.0,16.9921,16.9921,16.967,16.967,10000.0
2008-05-15 14:50:00,20.33,20.36,20.33,20.36,47000.0,16.967,16.9921,16.967,16.9921,47000.0
2008-05-15 14:55:00,20.35,20.36,20.34,20.34,7400.0,16.9837,16.9921,16.9754,16.9754,7400.0
2008-05-15 15:00:00,20.33,20.35,20.33,20.34,35800.0,16.967,16.9837,16.967,16.9754,35800.0
2008-05-15 15:05:00,20.33,20.34,20.31,20.32,21400.0,16.967,16.9754,16.9503,16.9587,21400.0
2008-05-15 15:10:00,20.32,20.33,20.31,20.32,13400.0,16.9587,16.967,16.9503,16.9587,13400.0
2008-05-15 15:15:00,20.32,20.34,20.32,20.33,9200.0,16.9587,16.9754,16.9587,16.967,9200.0
2008-05-15 15:20:00,20.33,20.34,20.32,20.34,5800.0,16.967,16.9754,16.9587,16.9754,5800.0
2008-05-15 15:25:00,20.34,20.36,20.33,20.36,9000.0,16.9754,16.9921,16.967,16.9921,9000.0
2008-05-15 15:30:00,20.36,20.41,20.36,20.4,19800.0,16.9921,17.0338,16.9921,17.0254,19800.0
2008-05-15 15:35:00,20.4,20.44,20.4,20.44,15000.0,17.0254,17.0588,17.0254,17.0588,15000.0
2008-05-15 15:40:00,20.44,20.45,20.43,20.45,19800.0,17.0588,17.0672,17.0505,17.0672,19800.0
2008-05-15 15:45:00,20.45,20.48,20.45,20.48,17000.0,17.0672,17.0922,17.0672,17.0922,17000.0
2008-05-15 15:50:00,20.48,20.5,20.48,20.5,23400.0,17.0922,17.1089,17.0922,17.1089,23400.0
2008-05-15 15:55:00,20.5,20.51,20.43,20.43,73200.0,17.1089,17.1173,17.0505,17.0505,73200.0
2008-05-16 09:30:00,20.53,20.59,20.47,20.54,21400.0,17.1339,17.184,17.0839,17.1423,21400.0
2008-05-16 09:35:00,20.56,20.58,20.47,20.49,17000.0,17.159,17.1757,17.0839,17.1006,17000.0
2008-05-16 09:40:00,20.48,20.48,20.38,20.38,6400.0,17.0922,17.0922,17.0088,17.0088,6400.0
2008-05-16 09:45:00,20.37,20.39,20.35,20.36,8200.0,17.0004,17.0171,16.9837,16.9921,8200.0
2008-05-16 09:50:00,20.36,20.41,20.32,20.41,11200.0,16.9921,17.0338,16.9587,17.0338,11200.0
2008-05-16 09:55:00,20.4,20.4,20.36,20.36,6600.0,17.0254,17.0254,16.9921,16.9921,6600.0
2008-05-16 10:00:00,20.37,20.37,20.3,20.32,8400.0,17.0004,17.0004,16.942,16.9587,8400.0
2008-05-16 10:05:00,20.33,20.35,20.32,20.34,3800.0,16.967,16.9837,16.9587,16.9754,3800.0
2008-05-16 10:10:00,20.34,20.35,20.34,20.35,7600.0,16.9754,16.9837,16.9754,16.9837,7600.0
2008-05-16 10:15:00,20.35,20.35,20.34,20.34,6000.0,16.9837,16.9837,16.9754,16.9754,6000.0
2008-05-16 10:20:00,20.35,20.35,20.34,20.34,6200.0,16.9837,16.9837,16.9754,16.9754,6200.0
2008-05-16 10:25:00,20.34,20.35,20.34,20.35,6800.0,16.9754,16.9837,16.9754,16.9837,6800.0
2008-05-16 10:30:00,20.35,20.35,20.32,20.33,8400.0,16.9837,16.9837,16.9587,16.967,8400.0
2008-05-16 10:35:00,20.34,20.34,20.32,20.33,4000.0,16.9754,16.9754,16.9587,16.967,4000.0
2008-05-16 10:40:00,20.33,20.34,20.33,20.34,2200.0,16.967,16.9754,16.967,16.9754,2200.0
2008-05-16 10:45:00,20.34,20.35,20.34,20.35,2400.0,16.9754,16.9837,16.9754,16.9837,2400.0
2008-05-16 10:50:00,20.35,20.36,20.35,20.36,10400.0,16.9837,16.9921,16.9837,16.9921,10400.0
2008-05-16 10:55:00,20.36,20.38,20.36,20.38,11600.0,16.9921,17.0088,16.9921,17.0088,11600.0
2008-05-16 11:00:00,20.38,20.4,20.36,20.4,9600.0,17.0088,17.0254,16.9921,17.0254,9600.0
2008-05-16 11:05:00,20.39,20.41,20.39,20.4,2200.0,17.0171,17.0338,17.0171,17.0254,2200.0
2008-05-16 11:10:00,20.41,20.42,20.4,20.4,1600.0,17.0338,17.0421,17.0254,17.0254,1600.0
2008-05-16 11:15:00,20.4,20.43,20.4,20.41,2800.0,17.0254,17.0505,17.0254,17.0338,2800.0
2008-05-16 11:20:00,20.41,20.42,20.41,20.42,1400.0,17.0338,17.0421,17.0338,17.0421,1400.0
2008-05-16 11:25:00,20.42,20.43,20.42,20.43,400.0,17.0421,17.0505,17.0421,17.0505,400.0
2008-05-16 11:30:00,20.42,20.42,20.41,20.42,3600.0,17.0421,17.0421,17.0338,17.0421,3600.0
2008-05-16 11:35:00,20.43,20.49,20.43,20.48,8200.0,17.0505,17.1006,17.0505,17.0922,8200.0
2008-05-16 11:40:00,20.48,20.48,20.43,20.45,2800.0,17.0922,17.0922,17.0505,17.0672,2800.0
2008-05-16 11:45:00,20.43,20.48,20.43,20.48,12000.0,17.0505,17.0922,17.0505,17.0922,12000.0
2008-05-16 11:50:00,20.5,20.5,20.48,20.48,2200.0,17.1089,17.1089,17.0922,17.0922,2200.0
2008-05-16 11:55:00,20.48,20.48,20.46,20.46,7600.0,17.0922,17.0922,17.0755,17.0755,7600.0
2008-05-16 12:00:00,20.45,20.45,20.41,20.41,5600.0,17.0672,17.0672,17.0338,17.0338,5600.0
2008-05-16 12:05:00,20.41,20.41,20.4,20.4,3800.0,17.0338,17.0338,17.0254,17.0254,3800.0
2008-05-16 12:10:00,20.4,20.41,20.39,20.39,4200.0,17.0254,17.0338,17.0171,17.0171,4200.0
2008-05-16 12:15:00,20.39,20.4,20.39,20.4,5200.0,17.0171,17.0254,17.0171,17.0254,5200.0
2008-05-16 12:20:00,20.4,20.4,20.39,20.4,2000.0,17.0254,17.0254,17.0171,17.0254,2000.0
2008-05-16 12:25:00,20.4,20.4,20.38,20.38,4000.0,17.0254,17.0254,17.0088,17.0088,4000.0
2008-05-16 12:30:00,20.39,20.39,20.37,20.37,4600.0,17.0171,17.0171,17.0004,17.0004,4600.0
2008-05-16 12:35:00,20.38,20.38,20.37,20.37,5200.0,17.0088,17.0088,17.0004,17.0004,5200.0
2008-05-16 12:40:00,20.38,20.38,20.36,20.37,4800.0,17.0088,17.0088,16.9921,17.0004,4800.0
2008-05-16 12:45:00,20.37,20.46,20.37,20.46,10200.0,17.0004,17.0755,17.0004,17.0755,10200.0
2008-05-16 12:50:00,20.48,20.48,20.46,20.46,5600.0,17.0922,17.0922,17.0755,17.0755,5600.0
2008-05-16 12:55:00,20.46,20.47,20.46,20.46,5000.0,17.0755,17.0839,17.0755,17.0755,5000.0
2008-05-16 13:00:00,20.46,20.46,20.43,20.43,6000.0,17.0755,17.0755,17.0505,17.0505,6000.0
2008-05-16 13:05:00,20.43,20.43,20.43,20.43,7400.0,17.0505,17.0505,17.0505,17.0505,7400.0
2008-05-16 13:10:00,20.45,20.45,20.44,20.45,4600.0,17.0672,17.0672,17.0588,17.0672,4600.0
2008-05-16 13:15:00,20.45,20.45,20.44,20.44,2600.0,17.0672,17.0672,17.0588,17.0588,2600.0
2008-05-16 13:20:00,20.45,20.46,20.44,20.46,8000.0,17.0672,17.0755,17.0588,17.0755,8000.0
2008-05-16 13:25:00,20.48,20.48,20.46,20.47,5600.0,17.0922,17.0922,17.0755,17.0839,5600.0
2008-05-16 13:30:00,20.48,20.52,20.47,20.52,8200.0,17.0922,17.1256,17.0839,17.1256,8200.0
2008-05-16 13:35:00,20.52,20.52,20.5,20.5,7200.0,17.1256,17.1256,17.1089,17.1089,7200.0
2008-05-16 13:40:00,20.5,20.5,20.49,20.5,17200.0,17.1089,17.1089,17.1006,17.1089,17200.0
2008-05-16 13:45:00,20.5,20.5,20.5,20.5,22000.0,17.1089,17.1089,17.1089,17.1089,22000.0
2008-05-16 13:50:00,20.5,20.5,20.5,20.5,3600.0,17.1089,17.1089,17.1089,17.1089,3600.0
2008-05-16 13:55:00,20.5,20.53,20.5,20.51,1800.0,17.1089,17.1339,17.1089,17.1173,1800.0
2008-05-16 14:00:00,20.5,20.5,20.5,20.5,9400.0,17.1089,17.1089,17.1089,17.1089,9400.0
2008-05-16 14:05:00,20.5,20.53,20.5,20.53,20800.0,17.1089,17.1339,17.1089,17.1339,20800.0
2008-05-16 14:10:00,20.53,20.53,20.53,20.53,2800.0,17.1339,17.1339,17.1339,17.1339,2800.0
2008-05-16 14:15:00,20.52,20.53,20.52,20.52,5200.0,17.1256,17.1339,17.1256,17.1256,5200.0
2008-05-16 14:20:00,20.52,20.52,20.52,20.52,6200.0,17.1256,17.1256,17.1256,17.1256,6200.0
2008-05-16 14:25:00,20.52,20.52,20.52,20.52,10400.0,17.1256,17.1256,17.1256,17.1256,10400.0
2008-05-16 14:30:00,20.52,20.53,20.52,20.52,6800.0,17.1256,17.1339,17.1256,17.1256,6800.0
2008-05-16 14:35:00,20.53,20.54,20.52,20.54,11800.0,17.1339,17.1423,17.1256,17.1423,11800.0
2008-05-16 14:40:00,20.54,20.55,20.54,20.54,5600.0,17.1423,17.1506,17.1423,17.1423,5600.0
2008-05-16 14:45:00,20.55,20.61,20.55,20.59,13800.0,17.1506,17.2007,17.1506,17.184,13800.0
2008-05-16 14:50:00,20.6,20.6,20.59,20.59,8200.0,17.1924,17.1924,17.184,17.184,8200.0
2008-05-16 14:55:00,20.59,20.61,20.59,20.6,10600.0,17.184,17.2007,17.184,17.1924,10600.0
2008-05-16 15:00:00,20.6,20.6,20.56,20.56,24000.0,17.1924,17.1924,17.159,17.159,24000.0
2008-05-16 15:05:00,20.56,20.58,20.55,20.57,9200.0,17.159,17.1757,17.1506,17.1673,9200.0
2008-05-16 15:10:00,20.58,20.59,20.57,20.58,8200.0,17.1757,17.184,17.1673,17.1757,8200.0
2008-05-16 15:15:00,20.58,20.59,20.57,20.59,12200.0,17.1757,17.184,17.1673,17.184,12200.0
2008-05-16 15:20:00,20.59,20.61,20.59,20.61,10600.0,17.184,17.2007,17.184,17.2007,10600.0
2008-05-16 15:25:00,20.62,20.62,20.57,20.6,21800.0,17.2091,17.2091,17.1673,17.1924,21800.0
2008-05-16 15:30:00,20.59,20.61,20.59,20.6,20200.0,17.184,17.2007,17.184,17.1924,20200.0
2008-05-16 15:35:00,20.6,20.6,20.57,20.58,31600.0,17.1924,17.1924,17.1673,17.1757,31600.0
2008-05-16 15:40:00,20.58,20.6,20.57,20.59,27400.0,17.1757,17.1924,17.1673,17.184,27400.0
2008-05-16 15:45:00,20.59,20.6,20.58,20.59,8400.0,17.184,17.1924,17.1757,17.184,8400.0
2008-05-16 15:50:00,20.59,20.6,20.55,20.56,29800.0,17.184,17.1924,17.1506,17.159,29800.0
2008-05-16 15:55:00,20.56,20.57,20.52,20.55,46400.0,17.159,17.1673,17.1256,17.1506,46400.0
2008-05-19 09:30:00,20.5,20.5,20.41,20.44,6600.0,17.1089,17.1089,17.0338,17.0588,6600.0
2008-05-19 09:35:00,20.41,20.45,20.38,20.38,6800.0,17.0338,17.0672,17.0088,17.0088,6800.0
2008-05-19 09:40:00,20.31,20.35,20.3,20.35,20000.0,16.9503,16.9837,16.942,16.9837,20000.0
2008-05-19 09:45:00,20.35,20.38,20.35,20.36,8400.0,16.9837,17.0088,16.9837,16.9921,8400.0
2008-05-19 09:50:00,20.36,20.36,20.36,20.36,400.0,16.9921,16.9921,16.9921,16.9921,400.0
2008-05-19 09:55:00,20.38,20.41,20.38,20.41,2800.0,17.0088,17.0338,17.0088,17.0338,2800.0
2008-05-19 10:00:00,20.4,20.42,20.39,20.39,5400.0,17.0254,17.0421,17.0171,17.0171,5400.0
2008-05-19 10:05:00,20.39,20.42,20.38,20.42,5200.0,17.0171,17.0421,17.0088,17.0421,5200.0
2008-05-19 10:10:00,20.43,20.44,20.42,20.42,4600.0,17.0505,17.0588,17.0421,17.0421,4600.0
2008-05-19 10:15:00,20.42,20.43,20.41,20.43,3400.0,17.0421,17.0505,17.0338,17.0505,3400.0
2008-05-19 10:20:00,20.43,20.45,20.43,20.45,6600.0,17.0505,17.0672,17.0505,17.0672,6600.0
2008-05-19 10:25:00,20.45,20.45,20.44,20.45,3200.0,17.0672,17.0672,17.0588,17.0672,3200.0
2008-05-19 10:30:00,20.45,20.5,20.45,20.5,5800.0,17.0672,17.1089,17.0672,17.1089,5800.0
2008-05-19 10:35:00,20.52,20.6,20.5,20.6,21600.0,17.1256,17.1924,17.1089,17.1924,21600.0
2008-05-19 10:40:00,20.61,20.62,20.57,20.58,7400.0,17.2007,17.2091,17.1673,17.1757,7400.0
2008-05-19 10:45:00,20.57,20.57,20.53,20.53,2600.0,17.1673,17.1673,17.1339,17.1339,2600.0
2008-05-19 10:50:00,20.53,20.53,20.51,20.51,1800.0,17.1339,17.1339,17.1173,17.1173,1800.0
2008-05-19 10:55:00,20.51,20.54,20.5,20.54,10600.0,17.1173,17.1423,17.1089,17.1423,10600.0
2008-05-19 11:00:00,20.53,20.53,20.53,20.53,400.0,17.1339,17.1339,17.1339,17.1339,400.0
2008-05-19 11:05:00,20.53,20.56,20.53,20.54,3400.0,17.1339,17.159,17.1339,17.1423,3400.0
2008-05-19 11:10:00,20.55,20.58,20.52,20.58,10600.0,17.1506,17.1757,17.1256,17.1757,10600.0
2008-05-19 11:15:00,20.58,20.63,20.58,20.62,5600.0,17.1757,17.2174,17.1757,17.2091,5600.0
2008-05-19 11:20:00,20.62,20.62,20.58,20.6,2000.0,17.2091,17.2091,17.1757,17.1924,2000.0
2008-05-19 11:25:00,20.61,20.64,20.58,20.61,10400.0,17.2007,17.2257,17.1757,17.2007,10400.0
2008-05-19 11:30:00,20.61,20.64,20.6,20.64,2200.0,17.2007,17.2257,17.1924,17.2257,2200.0
2008-05-19 11:35:00,20.62,20.64,20.61,20.63,8400.0,17.2091,17.2257,17.2007,17.2174,8400.0
2008-05-19 11:40:00,20.63,20.68,20.63,20.67,4000.0,17.2174,17.2591,17.2174,17.2508,4000.0
2008-05-19 11:45:00,20.68,20.71,20.68,20.71,4000.0,17.2591,17.2842,17.2591,17.2842,4000.0
2008-05-19 11:50:00,20.72,20.72,20.68,20.71,1800.0,17.2925,17.2925,17.2591,17.2842,1800.0
2008-05-19 11:55:00,20.7,20.7,20.68,20.68,3400.0,17.2758,17.2758,17.2591,17.2591,3400.0
2008-05-19 12:00:00,20.69,20.75,20.69,20.75,4200.0,17.2675,17.3176,17.2675,17.3176,4200.0
2008-05-19 12:05:00,20.75,20.75,20.74,20.75,5200.0,17.3176,17.3176,17.3092,17.3176,5200.0
2008-05-19 12:10:00,20.75,20.75,20.74,20.75,5000.0,17.3176,17.3176,17.3092,17.3176,5000.0
2008-05-19 12:15:00,20.73,20.73,20.73,20.73,3800.0,17.3009,17.3009,17.3009,17.3009,3800.0
2008-05-19 12:20:00,20.72,20.72,20.69,20.69,4200.0,17.2925,17.2925,17.2675,17.2675,4200.0
2008-05-19 12:25:00,20.68,20.68,20.67,20.67,1800.0,17.2591,17.2591,17.2508,17.2508,1800.0
2008-05-19 12:30:00,20.67,20.67,20.67,20.67,0.0,17.2508,17.2508,17.2508,17.2508,0.0
2008-05-19 12:35:00,20.67,20.67,20.66,20.66,2400.0,17.2508,17.2508,17.2424,17.2424,2400.0
2008-05-19 12:40:00,20.66,20.68,20.66,20.67,1800.0,17.2424,17.2591,17.2424,17.2508,1800.0
2008-05-19 12:45:00,20.66,20.67,20.65,20.65,8400.0,17.2424,17.2508,17.2341,17.2341,8400.0
2008-05-19 12:50:00,20.66,20.67,20.66,20.66,1600.0,17.2424,17.2508,17.2424,17.2424,1600.0
2008-05-19 12:55:00,20.66,20.68,20.66,20.67,800.0,17.2424,17.2591,17.2424,17.2508,800.0
2008-05-19 13:00:00,20.66,20.67,20.64,20.65,4000.0,17.2424,17.2508,17.2257,17.2341,4000.0
2008-05-19 13:05:00,20.65,20.66,20.64,20.66,5400.0,17.2341,17.2424,17.2257,17.2424,5400.0
2008-05-19 13:10:00,20.65,20.65,20.63,20.64,5800.0,17.2341,17.2341,17.2174,17.2257,5800.0
2008-05-19 13:15:00,20.63,20.66,20.62,20.63,9400.0,17.2174,17.2424,17.2091,17.2174,9400.0
2008-05-19 13:20:00,20.63,20.65,20.61,20.64,9400.0,17.2174,17.2341,17.2007,17.2257,9400.0
2008-05-19 13:25:00,20.64,20.66,20.64,20.65,1200.0,17.2257,17.2424,17.2257,17.2341,1200.0
2008-05-19 13:30:00,20.66,20.67,20.65,20.66,3400.0,17.2424,17.2508,17.2341,17.2424,3400.0
2008-05-19 13:35:00,20.66,20.68,20.66,20.68,2200.0,17.2424,17.2591,17.2424,17.2591,2200.0
2008-05-19 13:40:00,20.68,20.7,20.68,20.68,3600.0,17.2591,17.2758,17.2591,17.2591,3600.0
2008-05-19 13:45:00,20.68,20.69,20.68,20.68,4800.0,17.2591,17.2675,17.2591,17.2591,4800.0
2008-05-19 13:50:00,20.68,20.68,20.66,20.67,7600.0,17.2591,17.2591,17.2424,17.2508,7600.0
2008-05-19 13:55:00,20.66,20.67,20.6,20.6,7800.0,17.2424,17.2508,17.1924,17.1924,7800.0
2008-05-19 14:00:00,20.61,20.63,20.59,20.6,7800.0,17.2007,17.2174,17.184,17.1924,7800.0
2008-05-19 14:05:00,20.6,20.6,20.59,20.59,2600.0,17.1924,17.1924,17.184,17.184,2600.0
2008-05-19 14:10:00,20.59,20.6,20.58,20.6,9200.0,17.184,17.1924,17.1757,17.1924,9200.0
2008-05-19 14:15:00,20.6,20.61,20.54,20.55,12000.0,17.1924,17.2007,17.1423,17.1506,12000.0
2008-05-19 14:20:00,20.54,20.58,20.53,20.56,9000.0,17.1423,17.1757,17.1339,17.159,9000.0
2008-05-19 14:25:00,20.57,20.58,20.52,20.52,8600.0,17.1673,17.1757,17.1256,17.1256,8600.0
2008-05-19 14:30:00,20.52,20.55,20.52,20.53,4000.0,17.1256,17.1506,17.1256,17.1339,4000.0
2008-05-19 14:35:00,20.53,20.6,20.53,20.6,17400.0,17.1339,17.1924,17.1339,17.1924,17400.0
2008-05-19 14:40:00,20.61,20.61,20.6,20.6,2600.0,17.2007,17.2007,17.1924,17.1924,2600.0
2008-05-19 14:45:00,20.6,20.63,20.6,20.61,9800.0,17.1924,17.2174,17.1924,17.2007,9800.0
2008-05-19 14:50:00,20.61,20.63,20.6,20.63,5800.0,17.2007,17.2174,17.1924,17.2174,5800.0
2008-05-19 14:55:00,20.62,20.63,20.6,20.63,7400.0,17.2091,17.2174,17.1924,17.2174,7400.0
2008-05-19 15:00:00,20.63,20.65,20.6,20.6,16600.0,17.2174,17.2341,17.1924,17.1924,16600.0
2008-05-19 15:05:00,20.6,20.6,20.58,20.6,6000.0,17.1924,17.1924,17.1757,17.1924,6000.0
2008-05-19 15:10:00,20.6,20.63,20.6,20.6,9400.0,17.1924,17.2174,17.1924,17.1924,9400.0
2008-05-19 15:15:00,20.61,20.61,20.58,20.59,5400.0,17.2007,17.2007,17.1757,17.184,5400.0
2008-05-19 15:20:00,20.59,20.63,20.59,20.63,12000.0,17.184,17.2174,17.184,17.2174,12000.0
2008-05-19 15:25:00,20.64,20.65,20.61,20.64,10400.0,17.2257,17.2341,17.2007,17.2257,10400.0
2008-05-19 15:30:00,20.64,20.64,20.57,20.61,17600.0,17.2257,17.2257,17.1673,17.2007,17600.0
2008-05-19 15:35:00,20.6,20.61,20.57,20.57,12200.0,17.1924,17.2007,17.1673,17.1673,12200.0
2008-05-19 15:40:00,20.57,20.6,20.56,20.58,18800.0,17.1673,17.1924,17.159,17.1757,18800.0
2008-05-19 15:45:00,20.57,20.61,20.57,20.6,14000.0,17.1673,17.2007,17.1673,17.1924,14000.0
2008-05-19 15:50:00,20.6,20.6,20.57,20.6,14200.0,17.1924,17.1924,17.1673,17.1924,14200.0
2008-05-19 15:55:00,20.6,20.6,20.56,20.57,23200.0,17.1924,17.1924,17.159,17.1673,23200.0
2008-05-20 09:35:00,20.46,20.48,20.38,20.4,24800.0,17.0755,17.0922,17.0088,17.0254,24800.0
2008-05-20 09:40:00,20.39,20.39,20.36,20.36,7800.0,17.0171,17.0171,16.9921,16.9921,7800.0
2008-05-20 09:45:00,20.36,20.41,20.36,20.41,14200.0,16.9921,17.0338,16.9921,17.0338,14200.0
2008-05-20 09:50:00,20.41,20.42,20.4,20.42,20000.0,17.0338,17.0421,17.0254,17.0421,20000.0
2008-05-20 09:55:00,20.42,20.42,20.38,20.4,6600.0,17.0421,17.0421,17.0088,17.0254,6600.0
2008-05-20 10:00:00,20.39,20.41,20.39,20.39,4200.0,17.0171,17.0338,17.0171,17.0171,4200.0
2008-05-20 10:05:00,20.4,20.4,20.36,20.38,16000.0,17.0254,17.0254,16.9921,17.0088,16000.0
2008-05-20 10:10:00,20.36,20.39,20.34,20.38,9000.0,16.9921,17.0171,16.9754,17.0088,9000.0
2008-05-20 10:15:00,20.38,20.41,20.38,20.41,9000.0,17.0088,17.0338,17.0088,17.0338,9000.0
2008-05-20 10:20:00,20.42,20.45,20.42,20.43,7000.0,17.0421,17.0672,17.0421,17.0505,7000.0
2008-05-20 10:25:00,20.43,20.47,20.43,20.47,4600.0,17.0505,17.0839,17.0505,17.0839,4600.0
2008-05-20 10:30:00,20.45,20.45,20.39,20.4,2200.0,17.0672,17.0672,17.0171,17.0254,2200.0
2008-05-20 10:35:00,20.39,20.39,20.36,20.36,3000.0,17.0171,17.0171,16.9921,16.9921,3000.0
2008-05-20 10:40:00,20.38,20.38,20.37,20.38,3600.0,17.0088,17.0088,17.0004,17.0088,3600.0
2008-05-20 10:45:00,20.37,20.44,20.37,20.44,38600.0,17.0004,17.0588,17.0004,17.0588,38600.0
2008-05-20 10:50:00,20.43,20.43,20.4,20.4,12200.0,17.0505,17.0505,17.0254,17.0254,12200.0
2008-05-20 10:55:00,20.4,20.45,20.38,20.45,19000.0,17.0254,17.0672,17.0088,17.0672,19000.0
2008-05-20 11:00:00,20.43,20.45,20.41,20.41,3200.0,17.0505,17.0672,17.0338,17.0338,3200.0
2008-05-20 11:05:00,20.41,20.43,20.34,20.34,22600.0,17.0338,17.0505,16.9754,16.9754,22600.0
2008-05-20 11:10:00,20.36,20.38,20.36,20.38,1600.0,16.9921,17.0088,16.9921,17.0088,1600.0
2008-05-20 11:15:00,20.38,20.39,20.38,20.39,1400.0,17.0088,17.0171,17.0088,17.0171,1400.0
2008-05-20 11:20:00,20.39,20.39,20.39,20.39,2000.0,17.0171,17.0171,17.0171,17.0171,2000.0
2008-05-20 11:25:00,20.39,20.4,20.38,20.4,2800.0,17.0171,17.0254,17.0088,17.0254,2800.0
2008-05-20 11:30:00,20.4,20.4,20.39,20.39,3200.0,17.0254,17.0254,17.0171,17.0171,3200.0
2008-05-20 11:35:00,20.38,20.39,20.36,20.39,2000.0,17.0088,17.0171,16.9921,17.0171,2000.0
2008-05-20 11:40:00,20.36,20.38,20.36,20.38,600.0,16.9921,17.0088,16.9921,17.0088,600.0
2008-05-20 11:45:00,20.38,20.38,20.36,20.37,3400.0,17.0088,17.0088,16.9921,17.0004,3400.0
2008-05-20 11:50:00,20.36,20.38,20.35,20.37,1400.0,16.9921,17.0088,16.9837,17.0004,1400.0
2008-05-20 11:55:00,20.36,20.37,20.36,20.36,1200.0,16.9921,17.0004,16.9921,16.9921,1200.0
2008-05-20 12:00:00,20.35,20.38,20.35,20.38,1200.0,16.9837,17.0088,16.9837,17.0088,1200.0
2008-05-20 12:05:00,20.38,20.38,20.36,20.36,3200.0,17.0088,17.0088,16.9921,16.9921,3200.0
2008-05-20 12:10:00,20.38,20.38,20.36,20.36,1200.0,17.0088,17.0088,16.9921,16.9921,1200.0
2008-05-20 12:15:00,20.36,20.38,20.36,20.38,800.0,16.9921,17.0088,16.9921,17.0088,800.0
2008-05-20 12:20:00,20.38,20.39,20.37,20.39,21800.0,17.0088,17.0171,17.0004,17.0171,21800.0
2008-05-20 12:25:00,20.4,20.4,20.38,20.38,3800.0,17.0254,17.0254,17.0088,17.0088,3800.0
2008-05-20 12:30:00,20.4,20.4,20.36,20.36,9800.0,17.0254,17.0254,16.9921,16.9921,9800.0
2008-05-20 12:35:00,20.36,20.39,20.35,20.36,16400.0,16.9921,17.0171,16.9837,16.9921,16400.0
2008-05-20 12:40:00,20.38,20.39,20.36,20.36,2400.0,17.0088,17.0171,16.9921,16.9921,2400.0
2008-05-20 12:45:00,20.38,20.39,20.36,20.37,13400.0,17.0088,17.0171,16.9921,17.0004,13400.0
2008-05-20 12:50:00,20.37,20.38,20.33,20.36,20400.0,17.0004,17.0088,16.967,16.9921,20400.0
2008-05-20 12:55:00,20.33,20.35,20.32,20.33,20200.0,16.967,16.9837,16.9587,16.967,20200.0
2008-05-20 13:00:00,20.32,20.37,20.32,20.37,12200.0,16.9587,17.0004,16.9587,17.0004,12200.0
2008-05-20 13:05:00,20.36,20.41,20.35,20.39,7400.0,16.9921,17.0338,16.9837,17.0171,7400.0
2008-05-20 13:10:00,20.39,20.41,20.37,20.39,21800.0,17.0171,17.0338,17.0004,17.0171,21800.0
2008-05-20 13:15:00,20.38,20.4,20.38,20.4,8400.0,17.0088,17.0254,17.0088,17.0254,8400.0
2008-05-20 13:20:00,20.4,20.41,20.37,20.37,5200.0,17.0254,17.0338,17.0004,17.0004,5200.0
2008-05-20 13:25:00,20.38,20.4,20.37,20.4,15800.0,17.0088,17.0254,17.0004,17.0254,15800.0
2008-05-20 13:30:00,20.39,20.4,20.36,20.39,11800.0,17.0171,17.0254,16.9921,17.0171,11800.0
2008-05-20 13:35:00,20.38,20.38,20.36,20.37,1400.0,17.0088,17.0088,16.9921,17.0004,1400.0
2008-05-20 13:40:00,20.36,20.38,20.36,20.38,2400.0,16.9921,17.0088,16.9921,17.0088,2400.0
2008-05-20 13:45:00,20.37,20.38,20.36,20.37,1800.0,17.0004,17.0088,16.9921,17.0004,1800.0
2008-05-20 13:50:00,20.38,20.38,20.36,20.38,2800.0,17.0088,17.0088,16.9921,17.0088,2800.0
2008-05-20 13:55:00,20.36,20.38,20.36,20.37,2400.0,16.9921,17.0088,16.9921,17.0004,2400.0
2008-05-20 14:00:00,20.37,20.38,20.36,20.38,2200.0,17.0004,17.0088,16.9921,17.0088,2200.0
2008-05-20 14:05:00,20.38,20.38,20.36,20.38,8400.0,17.0088,17.0088,16.9921,17.0088,8400.0
2008-05-20 14:10:00,20.38,20.38,20.36,20.38,1200.0,17.0088,17.0088,16.9921,17.0088,1200.0
2008-05-20 14:15:00,20.36,20.38,20.34,20.35,5000.0,16.9921,17.0088,16.9754,16.9837,5000.0
2008-05-20 14:20:00,20.34,20.36,20.34,20.34,7000.0,16.9754,16.9921,16.9754,16.9754,7000.0
2008-05-20 14:25:00,20.34,20.35,20.34,20.34,1200.0,16.9754,16.9837,16.9754,16.9754,1200.0
2008-05-20 14:30:00,20.34,20.35,20.33,20.34,4800.0,16.9754,16.9837,16.967,16.9754,4800.0
2008-05-20 14:35:00,20.35,20.38,20.35,20.36,11400.0,16.9837,17.0088,16.9837,16.9921,11400.0
2008-05-20 14:40:00,20.38,20.38,20.35,20.36,2400.0,17.0088,17.0088,16.9837,16.9921,2400.0
2008-05-20 14:45:00,20.37,20.39,20.34,20.35,6600.0,17.0004,17.0171,16.9754,16.9837,6600.0
2008-05-20 14:50:00,20.35,20.36,20.34,20.35,3200.0,16.9837,16.9921,16.9754,16.9837,3200.0
2008-05-20 14:55:00,20.36,20.36,20.34,20.34,5000.0,16.9921,16.9921,16.9754,16.9754,5000.0
2008-05-20 15:00:00,20.34,20.38,20.34,20.38,8200.0,16.9754,17.0088,16.9754,17.0088,8200.0
2008-05-20 15:05:00,20.39,20.42,20.38,20.41,12200.0,17.0171,17.0421,17.0088,17.0338,12200.0
2008-05-20 15:10:00,20.39,20.42,20.39,20.4,3800.0,17.0171,17.0421,17.0171,17.0254,3800.0
2008-05-20 15:15:00,20.39,20.41,20.36,20.4,10000.0,17.0171,17.0338,16.9921,17.0254,10000.0
2008-05-20 15:20:00,20.41,20.43,20.38,20.41,30800.0,17.0338,17.0505,17.0088,17.0338,30800.0
2008-05-20 15:25:00,20.41,20.42,20.4,20.41,11200.0,17.0338,17.0421,17.0254,17.0338,11200.0
2008-05-20 15:30:00,20.41,20.42,20.41,20.41,33200.0,17.0338,17.0421,17.0338,17.0338,33200.0
2008-05-20 15:35:00,20.41,20.41,20.38,20.4,27800.0,17.0338,17.0338,17.0088,17.0254,27800.0
2008-05-20 15:40:00,20.4,20.43,20.4,20.42,27400.0,17.0254,17.0505,17.0254,17.0421,27400.0
2008-05-20 15:45:00,20.42,20.45,20.42,20.45,9400.0,17.0421,17.0672,17.0421,17.0672,9400.0
2008-05-20 15:50:00,20.44,20.47,20.44,20.47,17800.0,17.0588,17.0839,17.0588,17.0839,17800.0
2008-05-20 15:55:00,20.47,20.48,20.45,20.46,36600.0,17.0839,17.0922,17.0672,17.0755,36600.0
2008-05-21 09:35:00,20.5,20.61,20.49,20.58,15600.0,17.1089,17.2007,17.1006,17.1757,15600.0
2008-05-21 09:40:00,20.58,20.68,20.58,20.68,6600.0,17.1757,17.2591,17.1757,17.2591,6600.0
2008-05-21 09:45:00,20.7,20.7,20.66,20.66,3200.0,17.2758,17.2758,17.2424,17.2424,3200.0
2008-05-21 09:50:00,20.65,20.65,20.59,20.64,8400.0,17.2341,17.2341,17.184,17.2257,8400.0
2008-05-21 09:55:00,20.65,20.68,20.64,20.64,5800.0,17.2341,17.2591,17.2257,17.2257,5800.0
2008-05-21 10:00:00,20.66,20.68,20.63,20.65,3800.0,17.2424,17.2591,17.2174,17.2341,3800.0
2008-05-21 10:05:00,20.65,20.7,20.63,20.7,5600.0,17.2341,17.2758,17.2174,17.2758,5600.0
2008-05-21 10:10:00,20.7,20.75,20.69,20.74,6200.0,17.2758,17.3176,17.2675,17.3092,6200.0
2008-05-21 10:15:00,20.75,20.75,20.72,20.73,6400.0,17.3176,17.3176,17.2925,17.3009,6400.0
2008-05-21 10:20:00,20.73,20.75,20.71,20.75,6200.0,17.3009,17.3176,17.2842,17.3176,6200.0
2008-05-21 10:25:00,20.75,20.75,20.7,20.74,9200.0,17.3176,17.3176,17.2758,17.3092,9200.0
2008-05-21 10:30:00,20.72,20.72,20.63,20.64,8200.0,17.2925,17.2925,17.2174,17.2257,8200.0
2008-05-21 10:35:00,20.64,20.65,20.63,20.65,8800.0,17.2257,17.2341,17.2174,17.2341,8800.0
2008-05-21 10:40:00,20.63,20.66,20.61,20.62,28400.0,17.2174,17.2424,17.2007,17.2091,28400.0
2008-05-21 10:45:00,20.64,20.67,20.64,20.65,3600.0,17.2257,17.2508,17.2257,17.2341,3600.0
2008-05-21 10:50:00,20.65,20.66,20.59,20.6,11600.0,17.2341,17.2424,17.184,17.1924,11600.0
2008-05-21 10:55:00,20.6,20.6,20.58,20.58,1400.0,17.1924,17.1924,17.1757,17.1757,1400.0
2008-05-21 11:00:00,20.59,20.61,20.57,20.61,5200.0,17.184,17.2007,17.1673,17.2007,5200.0
2008-05-21 11:05:00,20.6,20.61,20.57,20.59,9600.0,17.1924,17.2007,17.1673,17.184,9600.0
2008-05-21 11:10:00,20.58,20.61,20.58,20.61,1400.0,17.1757,17.2007,17.1757,17.2007,1400.0
2008-05-21 11:15:00,20.61,20.61,20.61,20.61,600.0,17.2007,17.2007,17.2007,17.2007,600.0
2008-05-21 11:20:00,20.61,20.61,20.61,20.61,1000.0,17.2007,17.2007,17.2007,17.2007,1000.0
2008-05-21 11:25:00,20.61,20.63,20.61,20.63,3000.0,17.2007,17.2174,17.2007,17.2174,3000.0
2008-05-21 11:30:00,20.63,20.63,20.61,20.61,2200.0,17.2174,17.2174,17.2007,17.2007,2200.0
2008-05-21 11:35:00,20.63,20.63,20.61,20.61,400.0,17.2174,17.2174,17.2007,17.2007,400.0
2008-05-21 11:40:00,20.61,20.62,20.6,20.61,2800.0,17.2007,17.2091,17.1924,17.2007,2800.0
2008-05-21 11:45:00,20.61,20.66,20.61,20.66,8400.0,17.2007,17.2424,17.2007,17.2424,8400.0
2008-05-21 11:50:00,20.66,20.74,20.66,20.74,7800.0,17.2424,17.3092,17.2424,17.3092,7800.0
2008-05-21 11:55:00,20.74,20.74,20.73,20.73,2600.0,17.3092,17.3092,17.3009,17.3009,2600.0
2008-05-21 12:00:00,20.73,20.74,20.73,20.74,400.0,17.3009,17.3092,17.3009,17.3092,400.0
2008-05-21 12:05:00,20.72,20.73,20.72,20.73,800.0,17.2925,17.3009,17.2925,17.3009,800.0
2008-05-21 12:10:00,20.74,20.75,20.73,20.75,3400.0,17.3092,17.3176,17.3009,17.3176,3400.0
2008-05-21 12:15:00,20.75,20.75,20.74,20.75,5200.0,17.3176,17.3176,17.3092,17.3176,5200.0
2008-05-21 12:20:00,20.75,20.75,20.75,20.75,4400.0,17.3176,17.3176,17.3176,17.3176,4400.0
2008-05-21 12:25:00,20.75,20.75,20.73,20.73,3400.0,17.3176,17.3176,17.3009,17.3009,3400.0
2008-05-21 12:30:00,20.72,20.74,20.72,20.73,5200.0,17.2925,17.3092,17.2925,17.3009,5200.0
2008-05-21 12:35:00,20.73,20.75,20.73,20.74,2400.0,17.3009,17.3176,17.3009,17.3092,2400.0
2008-05-21 12:40:00,20.73,20.75,20.73,20.75,13200.0,17.3009,17.3176,17.3009,17.3176,13200.0
2008-05-21 12:45:00,20.75,20.83,20.75,20.82,3400.0,17.3176,17.3843,17.3176,17.376,3400.0
2008-05-21 12:50:00,20.82,20.84,20.81,20.84,4600.0,17.376,17.3927,17.3676,17.3927,4600.0
2008-05-21 12:55:00,20.83,20.9,20.83,20.9,6400.0,17.3843,17.4427,17.3843,17.4427,6400.0
2008-05-21 13:00:00,20.9,20.9,20.85,20.85,5800.0,17.4427,17.4427,17.401,17.401,5800.0
2008-05-21 13:05:00,20.84,20.84,20.8,20.8,2000.0,17.3927,17.3927,17.3593,17.3593,2000.0
2008-05-21 13:10:00,20.79,20.79,20.77,20.77,3200.0,17.3509,17.3509,17.3342,17.3342,3200.0
2008-05-21 13:15:00,20.78,20.79,20.76,20.78,3600.0,17.3426,17.3509,17.3259,17.3426,3600.0
2008-05-21 13:20:00,20.77,20.78,20.75,20.75,4800.0,17.3342,17.3426,17.3176,17.3176,4800.0
2008-05-21 13:25:00,20.77,20.78,20.75,20.75,2400.0,17.3342,17.3426,17.3176,17.3176,2400.0
2008-05-21 13:30:00,20.77,20.83,20.77,20.81,4400.0,17.3342,17.3843,17.3342,17.3676,4400.0
2008-05-21 13:35:00,20.8,20.81,20.79,20.81,4600.0,17.3593,17.3676,17.3509,17.3676,4600.0
2008-05-21 13:40:00,20.79,20.84,20.79,20.84,6000.0,17.3509,17.3927,17.3509,17.3927,6000.0
2008-05-21 13:45:00,20.82,20.82,20.79,20.79,3400.0,17.376,17.376,17.3509,17.3509,3400.0
2008-05-21 13:50:00,20.78,20.78,20.75,20.75,3200.0,17.3426,17.3426,17.3176,17.3176,3200.0
2008-05-21 13:55:00,20.75,20.75,20.73,20.73,34200.0,17.3176,17.3176,17.3009,17.3009,34200.0
2008-05-21 14:00:00,20.73,20.74,20.6,20.61,17000.0,17.3009,17.3092,17.1924,17.2007,17000.0
2008-05-21 14:05:00,20.61,20.65,20.55,20.55,12400.0,17.2007,17.2341,17.1506,17.1506,12400.0
2008-05-21 14:10:00,20.55,20.59,20.54,20.58,3200.0,17.1506,17.184,17.1423,17.1757,3200.0
2008-05-21 14:15:00,20.57,20.57,20.47,20.49,53600.0,17.1673,17.1673,17.0839,17.1006,53600.0
2008-05-21 14:20:00,20.49,20.55,20.48,20.55,5000.0,17.1006,17.1506,17.0922,17.1506,5000.0
2008-05-21 14:25:00,20.53,20.54,20.5,20.54,3800.0,17.1339,17.1423,17.1089,17.1423,3800.0
2008-05-21 14:30:00,20.52,20.52,20.51,20.52,4800.0,17.1256,17.1256,17.1173,17.1256,4800.0
2008-05-21 14:35:00,20.52,20.52,20.51,20.52,6600.0,17.1256,17.1256,17.1173,17.1256,6600.0
2008-05-21 14:40:00,20.5,20.5,20.46,20.46,6600.0,17.1089,17.1089,17.0755,17.0755,6600.0
2008-05-21 14:45:00,20.47,20.48,20.42,20.43,5200.0,17.0839,17.0922,17.0421,17.0505,5200.0
2008-05-21 14:50:00,20.42,20.48,20.42,20.48,27800.0,17.0421,17.0922,17.0421,17.0922,27800.0
2008-05-21 14:55:00,20.48,20.49,20.47,20.49,2600.0,17.0922,17.1006,17.0839,17.1006,2600.0
2008-05-21 15:00:00,20.48,20.49,20.47,20.47,2200.0,17.0922,17.1006,17.0839,17.0839,2200.0
2008-05-21 15:05:00,20.48,20.48,20.43,20.45,2800.0,17.0922,17.0922,17.0505,17.0672,2800.0
2008-05-21 15:10:00,20.44,20.45,20.43,20.44,16200.0,17.0588,17.0672,17.0505,17.0588,16200.0
2008-05-21 15:15:00,20.43,20.45,20.43,20.44,9600.0,17.0505,17.0672,17.0505,17.0588,9600.0
2008-05-21 15:20:00,20.44,20.46,20.43,20.46,41800.0,17.0588,17.0755,17.0505,17.0755,41800.0
2008-05-21 15:25:00,20.45,20.46,20.43,20.45,11000.0,17.0672,17.0755,17.0505,17.0672,11000.0
2008-05-21 15:30:00,20.46,20.49,20.45,20.49,47000.0,17.0755,17.1006,17.0672,17.1006,47000.0
2008-05-21 15:35:00,20.49,20.5,20.47,20.49,164600.0,17.1006,17.1089,17.0839,17.1006,164600.0
2008-05-21 15:40:00,20.49,20.49,20.44,20.46,11600.0,17.1006,17.1006,17.0588,17.0755,11600.0
2008-05-21 15:45:00,20.45,20.52,20.42,20.45,64800.0,17.0672,17.1256,17.0421,17.0672,64800.0
2008-05-21 15:50:00,20.45,20.48,20.44,20.45,22600.0,17.0672,17.0922,17.0588,17.0672,22600.0
2008-05-21 15:55:00,20.44,20.45,20.4,20.43,27000.0,17.0588,17.0672,17.0254,17.0505,27000.0
2008-05-22 09:30:00,20.05,20.05,20.0,20.0,1600.0,16.7333,16.7333,16.6916,16.6916,1600.0
2008-05-22 09:35:00,19.93,20.13,19.9,20.09,86600.0,16.6332,16.8001,16.6082,16.7667,86600.0
2008-05-22 09:40:00,20.06,20.06,19.95,20.0,10800.0,16.7417,16.7417,16.6499,16.6916,10800.0
2008-05-22 09:45:00,20.03,20.03,19.96,19.99,22600.0,16.7167,16.7167,16.6582,16.6833,22600.0
2008-05-22 09:50:00,20.0,20.03,20.0,20.01,162400.0,16.6916,16.7167,16.6916,16.7,162400.0
2008-05-22 09:55:00,20.03,20.03,19.98,20.02,66000.0,16.7167,16.7167,16.6749,16.7083,66000.0
2008-05-22 10:00:00,20.0,20.02,19.93,19.95,37800.0,16.6916,16.7083,16.6332,16.6499,37800.0
2008-05-22 10:05:00,19.93,20.05,19.93,20.05,12600.0,16.6332,16.7333,16.6332,16.7333,12600.0
2008-05-22 10:10:00,20.04,20.05,20.02,20.02,13800.0,16.725,16.7333,16.7083,16.7083,13800.0
2008-05-22 10:15:00,20.02,20.09,20.02,20.08,7400.0,16.7083,16.7667,16.7083,16.7584,7400.0
2008-05-22 10:20:00,20.08,20.1,20.07,20.1,6600.0,16.7584,16.7751,16.75,16.7751,6600.0
2008-05-22 10:25:00,20.1,20.14,20.08,20.08,20000.0,16.7751,16.8085,16.7584,16.7584,20000.0
2008-05-22 10:30:00,20.07,20.12,20.06,20.06,27800.0,16.75,16.7918,16.7417,16.7417,27800.0
2008-05-22 10:35:00,20.06,20.06,20.05,20.05,4400.0,16.7417,16.7417,16.7333,16.7333,4400.0
2008-05-22 10:40:00,20.05,20.06,20.04,20.06,5600.0,16.7333,16.7417,16.725,16.7417,5600.0
2008-05-22 10:45:00,20.05,20.06,20.03,20.03,13000.0,16.7333,16.7417,16.7167,16.7167,13000.0
2008-05-22 10:50:00,20.03,20.03,20.0,20.0,4800.0,16.7167,16.7167,16.6916,16.6916,4800.0
2008-05-22 10:55:00,20.0,20.02,20.0,20.02,12200.0,16.6916,16.7083,16.6916,16.7083,12200.0
2008-05-22 11:00:00,20.02,20.04,20.01,20.03,7000.0,16.7083,16.725,16.7,16.7167,7000.0
2008-05-22 11:05:00,20.04,20.05,20.03,20.05,6400.0,16.725,16.7333,16.7167,16.7333,6400.0
2008-05-22 11:10:00,20.05,20.07,20.05,20.05,6800.0,16.7333,16.75,16.7333,16.7333,6800.0
2008-05-22 11:15:00,20.06,20.07,20.05,20.07,7200.0,16.7417,16.75,16.7333,16.75,7200.0
2008-05-22 11:20:00,20.07,20.08,20.07,20.08,5000.0,16.75,16.7584,16.75,16.7584,5000.0
2008-05-22 11:25:00,20.09,20.11,20.09,20.11,11200.0,16.7667,16.7834,16.7667,16.7834,11200.0
2008-05-22 11:30:00,20.11,20.12,20.1,20.1,5800.0,16.7834,16.7918,16.7751,16.7751,5800.0
2008-05-22 11:35:00,20.11,20.11,20.09,20.1,11000.0,16.7834,16.7834,16.7667,16.7751,11000.0
2008-05-22 11:40:00,20.11,20.11,20.08,20.08,7000.0,16.7834,16.7834,16.7584,16.7584,7000.0
2008-05-22 11:45:00,20.09,20.1,20.09,20.09,9400.0,16.7667,16.7751,16.7667,16.7667,9400.0
2008-05-22 11:50:00,20.1,20.11,20.09,20.09,10600.0,16.7751,16.7834,16.7667,16.7667,10600.0
2008-05-22 11:55:00,20.09,20.09,20.06,20.09,22000.0,16.7667,16.7667,16.7417,16.7667,22000.0
2008-05-22 12:00:00,20.08,20.09,20.06,20.08,5200.0,16.7584,16.7667,16.7417,16.7584,5200.0
2008-05-22 12:05:00,20.08,20.08,20.05,20.05,8200.0,16.7584,16.7584,16.7333,16.7333,8200.0
2008-05-22 12:10:00,20.05,20.06,20.04,20.06,6800.0,16.7333,16.7417,16.725,16.7417,6800.0
2008-05-22 12:15:00,20.06,20.07,20.06,20.06,2600.0,16.7417,16.75,16.7417,16.7417,2600.0
2008-05-22 12:20:00,20.06,20.07,20.06,20.07,5000.0,16.7417,16.75,16.7417,16.75,5000.0
2008-05-22 12:25:00,20.08,20.09,20.07,20.08,3600.0,16.7584,16.7667,16.75,16.7584,3600.0
2008-05-22 12:30:00,20.08,20.09,20.07,20.08,5200.0,16.7584,16.7667,16.75,16.7584,5200.0
2008-05-22 12:35:00,20.08,20.08,20.07,20.08,7000.0,16.7584,16.7584,16.75,16.7584,7000.0
2008-05-22 12:40:00,20.07,20.13,20.07,20.12,7400.0,16.75,16.8001,16.75,16.7918,7400.0
2008-05-22 12:45:00,20.13,20.22,20.13,20.22,8000.0,16.8001,16.8752,16.8001,16.8752,8000.0
2008-05-22 12:50:00,20.22,20.22,20.18,20.22,7000.0,16.8752,16.8752,16.8418,16.8752,7000.0
2008-05-22 12:55:00,20.22,20.22,20.21,20.22,1200.0,16.8752,16.8752,16.8669,16.8752,1200.0
2008-05-22 13:00:00,20.22,20.23,20.21,20.22,6400.0,16.8752,16.8836,16.8669,16.8752,6400.0
2008-05-22 13:05:00,20.22,20.23,20.22,20.22,5400.0,16.8752,16.8836,16.8752,16.8752,5400.0
2008-05-22 13:10:00,20.23,20.23,20.22,20.22,3800.0,16.8836,16.8836,16.8752,16.8752,3800.0
2008-05-22 13:15:00,20.22,20.23,20.22,20.23,8600.0,16.8752,16.8836,16.8752,16.8836,8600.0
2008-05-22 13:20:00,20.21,20.23,20.21,20.23,7600.0,16.8669,16.8836,16.8669,16.8836,7600.0
2008-05-22 13:25:00,20.23,20.24,20.22,20.22,6400.0,16.8836,16.8919,16.8752,16.8752,6400.0
2008-05-22 13:30:00,20.21,20.22,20.21,20.21,3000.0,16.8669,16.8752,16.8669,16.8669,3000.0
2008-05-22 13:35:00,20.2,20.2,20.11,20.11,25600.0,16.8585,16.8585,16.7834,16.7834,25600.0
2008-05-22 13:40:00,20.11,20.13,20.11,20.13,6400.0,16.7834,16.8001,16.7834,16.8001,6400.0
2008-05-22 13:45:00,20.14,20.16,20.13,20.16,16800.0,16.8085,16.8251,16.8001,16.8251,16800.0
2008-05-22 13:50:00,20.17,20.18,20.16,20.16,4400.0,16.8335,16.8418,16.8251,16.8251,4400.0
2008-05-22 13:55:00,20.17,20.17,20.15,20.15,4200.0,16.8335,16.8335,16.8168,16.8168,4200.0
2008-05-22 14:00:00,20.15,20.17,20.15,20.17,5000.0,16.8168,16.8335,16.8168,16.8335,5000.0
2008-05-22 14:05:00,20.17,20.18,20.15,20.15,8600.0,16.8335,16.8418,16.8168,16.8168,8600.0
2008-05-22 14:10:00,20.16,20.18,20.15,20.15,6600.0,16.8251,16.8418,16.8168,16.8168,6600.0
2008-05-22 14:15:00,20.16,20.16,20.14,20.15,5000.0,16.8251,16.8251,16.8085,16.8168,5000.0
2008-05-22 14:20:00,20.16,20.17,20.15,20.15,5800.0,16.8251,16.8335,16.8168,16.8168,5800.0
2008-05-22 14:25:00,20.15,20.17,20.13,20.14,7600.0,16.8168,16.8335,16.8001,16.8085,7600.0
2008-05-22 14:30:00,20.13,20.15,20.13,20.15,2800.0,16.8001,16.8168,16.8001,16.8168,2800.0
2008-05-22 14:35:00,20.15,20.18,20.15,20.15,6400.0,16.8168,16.8418,16.8168,16.8168,6400.0
2008-05-22 14:40:00,20.15,20.16,20.14,20.16,4600.0,16.8168,16.8251,16.8085,16.8251,4600.0
2008-05-22 14:45:00,20.16,20.18,20.16,20.18,3600.0,16.8251,16.8418,16.8251,16.8418,3600.0
2008-05-22 14:50:00,20.17,20.17,20.15,20.15,5600.0,16.8335,16.8335,16.8168,16.8168,5600.0
2008-05-22 14:55:00,20.15,20.15,20.09,20.1,15200.0,16.8168,16.8168,16.7667,16.7751,15200.0
2008-05-22 15:00:00,20.1,20.15,20.09,20.14,11200.0,16.7751,16.8168,16.7667,16.8085,11200.0
2008-05-22 15:05:00,20.14,20.15,20.1,20.1,10400.0,16.8085,16.8168,16.7751,16.7751,10400.0
2008-05-22 15:10:00,20.11,20.11,20.06,20.06,7000.0,16.7834,16.7834,16.7417,16.7417,7000.0
2008-05-22 15:15:00,20.07,20.07,20.06,20.07,8600.0,16.75,16.75,16.7417,16.75,8600.0
2008-05-22 15:20:00,20.07,20.08,20.03,20.03,11000.0,16.75,16.7584,16.7167,16.7167,11000.0
2008-05-22 15:25:00,20.04,20.06,20.0,20.01,10600.0,16.725,16.7417,16.6916,16.7,10600.0
2008-05-22 15:30:00,20.02,20.03,20.0,20.03,13200.0,16.7083,16.7167,16.6916,16.7167,13200.0
2008-05-22 15:35:00,20.03,20.03,20.0,20.03,18600.0,16.7167,16.7167,16.6916,16.7167,18600.0
2008-05-22 15:40:00,20.03,20.06,20.02,20.02,18200.0,16.7167,16.7417,16.7083,16.7083,18200.0
2008-05-22 15:45:00,20.01,20.03,20.0,20.03,64600.0,16.7,16.7167,16.6916,16.7167,64600.0
2008-05-22 15:50:00,20.02,20.06,20.02,20.06,21400.0,16.7083,16.7417,16.7083,16.7417,21400.0
2008-05-22 15:55:00,20.06,20.06,20.01,20.04,83800.0,16.7417,16.7417,16.7,16.725,83800.0
2008-05-23 09:30:00,20.02,20.04,20.0,20.02,19400.0,16.7083,16.725,16.6916,16.7083,19400.0
2008-05-23 09:35:00,19.99,20.02,19.96,19.97,9400.0,16.6833,16.7083,16.6582,16.6666,9400.0
2008-05-23 09:40:00,19.99,19.99,19.92,19.93,7200.0,16.6833,16.6833,16.6248,16.6332,7200.0
2008-05-23 09:45:00,19.93,19.95,19.89,19.91,10200.0,16.6332,16.6499,16.5998,16.6165,10200.0
2008-05-23 09:50:00,19.9,19.93,19.89,19.89,31200.0,16.6082,16.6332,16.5998,16.5998,31200.0
2008-05-23 09:55:00,19.91,19.93,19.88,19.93,17800.0,16.6165,16.6332,16.5915,16.6332,17800.0
2008-05-23 10:00:00,19.95,20.02,19.95,20.0,26600.0,16.6499,16.7083,16.6499,16.6916,26600.0
2008-05-23 10:05:00,20.0,20.03,20.0,20.0,10800.0,16.6916,16.7167,16.6916,16.6916,10800.0
2008-05-23 10:10:00,20.01,20.02,20.0,20.02,6800.0,16.7,16.7083,16.6916,16.7083,6800.0
2008-05-23 10:15:00,20.02,20.03,20.02,20.03,23000.0,16.7083,16.7167,16.7083,16.7167,23000.0
2008-05-23 10:20:00,20.03,20.07,20.03,20.06,20600.0,16.7167,16.75,16.7167,16.7417,20600.0
2008-05-23 10:25:00,20.06,20.06,20.0,20.0,9200.0,16.7417,16.7417,16.6916,16.6916,9200.0
2008-05-23 10:30:00,20.0,20.06,20.0,20.05,29200.0,16.6916,16.7417,16.6916,16.7333,29200.0
2008-05-23 10:35:00,20.05,20.06,20.01,20.02,11200.0,16.7333,16.7417,16.7,16.7083,11200.0
2008-05-23 10:40:00,20.02,20.02,20.01,20.01,4000.0,16.7083,16.7083,16.7,16.7,4000.0
2008-05-23 10:45:00,20.02,20.02,20.01,20.01,4800.0,16.7083,16.7083,16.7,16.7,4800.0
2008-05-23 10:50:00,20.0,20.02,20.0,20.0,5800.0,16.6916,16.7083,16.6916,16.6916,5800.0
2008-05-23 10:55:00,20.0,20.02,20.0,20.02,7600.0,16.6916,16.7083,16.6916,16.7083,7600.0
2008-05-23 11:00:00,20.03,20.03,20.0,20.02,8600.0,16.7167,16.7167,16.6916,16.7083,8600.0
2008-05-23 11:05:00,20.01,20.02,20.0,20.0,20600.0,16.7,16.7083,16.6916,16.6916,20600.0
2008-05-23 11:10:00,20.0,20.02,19.98,19.99,22000.0,16.6916,16.7083,16.6749,16.6833,22000.0
2008-05-23 11:15:00,20.0,20.0,19.99,20.0,9400.0,16.6916,16.6916,16.6833,16.6916,9400.0
2008-05-23 11:20:00,20.0,20.03,20.0,20.02,6000.0,16.6916,16.7167,16.6916,16.7083,6000.0
2008-05-23 11:25:00,20.01,20.02,19.99,19.99,9600.0,16.7,16.7083,16.6833,16.6833,9600.0
2008-05-23 11:30:00,19.98,20.0,19.95,19.96,8200.0,16.6749,16.6916,16.6499,16.6582,8200.0
2008-05-23 11:35:00,19.96,19.97,19.96,19.96,3400.0,16.6582,16.6666,16.6582,16.6582,3400.0
2008-05-23 11:40:00,19.99,19.99,19.98,19.99,3600.0,16.6833,16.6833,16.6749,16.6833,3600.0
2008-05-23 11:45:00,20.0,20.0,19.99,20.0,4400.0,16.6916,16.6916,16.6833,16.6916,4400.0
2008-05-23 11:50:00,20.01,20.02,20.0,20.0,4000.0,16.7,16.7083,16.6916,16.6916,4000.0
2008-05-23 11:55:00,20.0,20.0,19.97,19.98,8400.0,16.6916,16.6916,16.6666,16.6749,8400.0
2008-05-23 12:00:00,19.98,20.03,19.98,20.03,7600.0,16.6749,16.7167,16.6749,16.7167,7600.0
2008-05-23 12:05:00,20.03,20.03,20.02,20.02,4800.0,16.7167,16.7167,16.7083,16.7083,4800.0
2008-05-23 12:10:00,20.02,20.02,20.0,20.0,6800.0,16.7083,16.7083,16.6916,16.6916,6800.0
2008-05-23 12:15:00,20.0,20.01,20.0,20.0,2000.0,16.6916,16.7,16.6916,16.6916,2000.0
2008-05-23 12:20:00,20.0,20.01,20.0,20.0,33600.0,16.6916,16.7,16.6916,16.6916,33600.0
2008-05-23 12:25:00,20.0,20.02,20.0,20.02,7000.0,16.6916,16.7083,16.6916,16.7083,7000.0
2008-05-23 12:30:00,20.01,20.05,20.01,20.04,7400.0,16.7,16.7333,16.7,16.725,7400.0
2008-05-23 12:35:00,20.04,20.04,20.0,20.01,7400.0,16.725,16.725,16.6916,16.7,7400.0
2008-05-23 12:40:00,20.02,20.02,20.0,20.02,4200.0,16.7083,16.7083,16.6916,16.7083,4200.0
2008-05-23 12:45:00,20.0,20.02,20.0,20.01,4800.0,16.6916,16.7083,16.6916,16.7,4800.0
2008-05-23 12:50:00,20.01,20.05,20.01,20.03,4200.0,16.7,16.7333,16.7,16.7167,4200.0
2008-05-23 12:55:00,20.03,20.04,20.01,20.01,3400.0,16.7167,16.725,16.7,16.7,3400.0
2008-05-23 13:00:00,20.01,20.02,20.0,20.02,4800.0,16.7,16.7083,16.6916,16.7083,4800.0
2008-05-23 13:05:00,20.02,20.04,20.02,20.02,4800.0,16.7083,16.725,16.7083,16.7083,4800.0
2008-05-23 13:10:00,20.03,20.03,20.02,20.03,2200.0,16.7167,16.7167,16.7083,16.7167,2200.0
2008-05-23 13:15:00,20.04,20.04,20.01,20.02,6800.0,16.725,16.725,16.7,16.7083,6800.0
2008-05-23 13:20:00,20.01,20.03,20.01,20.03,5200.0,16.7,16.7167,16.7,16.7167,5200.0
2008-05-23 13:25:00,20.03,20.03,20.0,20.0,16400.0,16.7167,16.7167,16.6916,16.6916,16400.0
2008-05-23 13:30:00,20.0,20.0,20.0,20.0,12000.0,16.6916,16.6916,16.6916,16.6916,12000.0
2008-05-23 13:35:00,20.0,20.02,20.0,20.02,7400.0,16.6916,16.7083,16.6916,16.7083,7400.0
2008-05-23 13:40:00,20.02,20.02,20.01,20.02,2800.0,16.7083,16.7083,16.7,16.7083,2800.0
2008-05-23 13:45:00,20.02,20.02,20.0,20.0,7000.0,16.7083,16.7083,16.6916,16.6916,7000.0
2008-05-23 13:50:00,20.02,20.02,19.99,19.99,5000.0,16.7083,16.7083,16.6833,16.6833,5000.0
2008-05-23 13:55:00,19.99,20.0,19.95,19.97,19800.0,16.6833,16.6916,16.6499,16.6666,19800.0
2008-05-23 14:00:00,19.96,19.97,19.93,19.93,37000.0,16.6582,16.6666,16.6332,16.6332,37000.0
2008-05-23 14:05:00,19.94,19.95,19.93,19.94,17400.0,16.6415,16.6499,16.6332,16.6415,17400.0
2008-05-23 14:10:00,19.94,19.95,19.93,19.95,12000.0,16.6415,16.6499,16.6332,16.6499,12000.0
2008-05-23 14:15:00,19.94,19.95,19.93,19.94,27400.0,16.6415,16.6499,16.6332,16.6415,27400.0
2008-05-23 14:20:00,19.94,19.95,19.93,19.94,53800.0,16.6415,16.6499,16.6332,16.6415,53800.0
2008-05-23 14:25:00,19.94,19.98,19.94,19.96,9400.0,16.6415,16.6749,16.6415,16.6582,9400.0
2008-05-23 14:30:00,19.97,19.98,19.97,19.98,6200.0,16.6666,16.6749,16.6666,16.6749,6200.0
2008-05-23 14:35:00,19.98,19.99,19.95,19.95,6600.0,16.6749,16.6833,16.6499,16.6499,6600.0
2008-05-23 14:40:00,19.95,19.95,19.95,19.95,8800.0,16.6499,16.6499,16.6499,16.6499,8800.0
2008-05-23 14:45:00,19.95,19.98,19.95,19.98,15200.0,16.6499,16.6749,16.6499,16.6749,15200.0
2008-05-23 14:50:00,19.98,19.98,19.97,19.98,11000.0,16.6749,16.6749,16.6666,16.6749,11000.0
2008-05-23 14:55:00,19.97,19.98,19.97,19.98,33000.0,16.6666,16.6749,16.6666,16.6749,33000.0
2008-05-23 15:00:00,19.98,19.98,19.98,19.98,10400.0,16.6749,16.6749,16.6749,16.6749,10400.0
2008-05-23 15:05:00,19.98,19.99,19.98,19.98,15800.0,16.6749,16.6833,16.6749,16.6749,15800.0
2008-05-23 15:10:00,19.98,19.98,19.97,19.97,22000.0,16.6749,16.6749,16.6666,16.6666,22000.0
2008-05-23 15:15:00,19.97,19.97,19.96,19.96,8600.0,16.6666,16.6666,16.6582,16.6582,8600.0
2008-05-23 15:20:00,19.96,19.97,19.95,19.96,7600.0,16.6582,16.6666,16.6499,16.6582,7600.0
2008-05-23 15:25:00,19.95,19.98,19.94,19.96,22200.0,16.6499,16.6749,16.6415,16.6582,22200.0
2008-05-23 15:30:00,19.96,19.98,19.96,19.98,23000.0,16.6582,16.6749,16.6582,16.6749,23000.0
2008-05-23 15:35:00,19.98,19.98,19.93,19.93,30600.0,16.6749,16.6749,16.6332,16.6332,30600.0
2008-05-23 15:40:00,19.93,19.95,19.92,19.93,23000.0,16.6332,16.6499,16.6248,16.6332,23000.0
2008-05-23 15:45:00,19.93,19.98,19.93,19.98,87000.0,16.6332,16.6749,16.6332,16.6749,87000.0
2008-05-23 15:50:00,19.97,19.97,19.93,19.93,27400.0,16.6666,16.6666,16.6332,16.6332,27400.0
2008-05-23 15:55:00,19.93,19.95,19.92,19.92,31600.0,16.6332,16.6499,16.6248,16.6248,31600.0
2008-05-27 09:30:00,19.55,19.55,19.21,19.22,81000.0,16.3161,16.3161,16.0323,16.0406,81000.0
2008-05-27 09:35:00,19.21,19.23,19.17,19.2,25200.0,16.0323,16.049,15.9989,16.024,25200.0
2008-05-27 09:40:00,19.21,19.25,19.2,19.21,46200.0,16.0323,16.0657,16.024,16.0323,46200.0
2008-05-27 09:45:00,19.21,19.39,19.21,19.37,90400.0,16.0323,16.1825,16.0323,16.1658,90400.0
2008-05-27 09:50:00,19.36,19.43,19.35,19.4,74000.0,16.1575,16.2159,16.1491,16.1909,74000.0
2008-05-27 09:55:00,19.41,19.45,19.36,19.43,47000.0,16.1992,16.2326,16.1575,16.2159,47000.0
2008-05-27 10:00:00,19.44,19.45,19.4,19.45,43800.0,16.2242,16.2326,16.1909,16.2326,43800.0
2008-05-27 10:05:00,19.45,19.45,19.43,19.45,26800.0,16.2326,16.2326,16.2159,16.2326,26800.0
2008-05-27 10:10:00,19.45,19.5,19.43,19.48,117200.0,16.2326,16.2743,16.2159,16.2576,117200.0
2008-05-27 10:15:00,19.49,19.54,19.45,19.52,32000.0,16.266,16.3077,16.2326,16.291,32000.0
2008-05-27 10:20:00,19.53,19.53,19.5,19.51,21400.0,16.2994,16.2994,16.2743,16.2827,21400.0
2008-05-27 10:25:00,19.51,19.52,19.43,19.48,52400.0,16.2827,16.291,16.2159,16.2576,52400.0
2008-05-27 10:30:00,19.48,19.48,19.41,19.42,16400.0,16.2576,16.2576,16.1992,16.2076,16400.0
2008-05-27 10:35:00,19.42,19.48,19.37,19.43,41800.0,16.2076,16.2576,16.1658,16.2159,41800.0
2008-05-27 10:40:00,19.45,19.47,19.42,19.47,20400.0,16.2326,16.2493,16.2076,16.2493,20400.0
2008-05-27 10:45:00,19.48,19.48,19.43,19.43,15400.0,16.2576,16.2576,16.2159,16.2159,15400.0
2008-05-27 10:50:00,19.42,19.46,19.42,19.43,37200.0,16.2076,16.2409,16.2076,16.2159,37200.0
2008-05-27 10:55:00,19.43,19.45,19.41,19.45,12800.0,16.2159,16.2326,16.1992,16.2326,12800.0
2008-05-27 11:00:00,19.45,19.5,19.45,19.5,26000.0,16.2326,16.2743,16.2326,16.2743,26000.0
2008-05-27 11:05:00,19.5,19.52,19.48,19.48,17400.0,16.2743,16.291,16.2576,16.2576,17400.0
2008-05-27 11:10:00,19.48,19.49,19.48,19.49,20400.0,16.2576,16.266,16.2576,16.266,20400.0
2008-05-27 11:15:00,19.49,19.49,19.48,19.48,12200.0,16.266,16.266,16.2576,16.2576,12200.0
2008-05-27 11:20:00,19.48,19.53,19.48,19.53,12600.0,16.2576,16.2994,16.2576,16.2994,12600.0
2008-05-27 11:25:00,19.53,19.53,19.52,19.53,9000.0,16.2994,16.2994,16.291,16.2994,9000.0
2008-05-27 11:30:00,19.53,19.53,19.49,19.5,8000.0,16.2994,16.2994,16.266,16.2743,8000.0
2008-05-27 11:35:00,19.49,19.52,19.49,19.49,13800.0,16.266,16.291,16.266,16.266,13800.0
2008-05-27 11:40:00,19.49,19.5,19.49,19.5,14000.0,16.266,16.2743,16.266,16.2743,14000.0
2008-05-27 11:45:00,19.5,19.5,19.49,19.5,25400.0,16.2743,16.2743,16.266,16.2743,25400.0
2008-05-27 11:50:00,19.49,19.49,19.48,19.48,23600.0,16.266,16.266,16.2576,16.2576,23600.0
2008-05-27 11:55:00,19.48,19.49,19.45,19.45,15000.0,16.2576,16.266,16.2326,16.2326,15000.0
2008-05-27 12:00:00,19.45,19.45,19.41,19.43,14200.0,16.2326,16.2326,16.1992,16.2159,14200.0
2008-05-27 12:05:00,19.43,19.44,19.43,19.43,14600.0,16.2159,16.2242,16.2159,16.2159,14600.0
2008-05-27 12:10:00,19.43,19.44,19.43,19.43,11800.0,16.2159,16.2242,16.2159,16.2159,11800.0
2008-05-27 12:15:00,19.43,19.44,19.43,19.43,14400.0,16.2159,16.2242,16.2159,16.2159,14400.0
2008-05-27 12:20:00,19.44,19.44,19.43,19.43,10800.0,16.2242,16.2242,16.2159,16.2159,10800.0
2008-05-27 12:25:00,19.43,19.43,19.43,19.43,8600.0,16.2159,16.2159,16.2159,16.2159,8600.0
2008-05-27 12:30:00,19.43,19.44,19.43,19.43,24400.0,16.2159,16.2242,16.2159,16.2159,24400.0
2008-05-27 12:35:00,19.43,19.48,19.43,19.43,15000.0,16.2159,16.2576,16.2159,16.2159,15000.0
2008-05-27 12:40:00,19.44,19.44,19.43,19.44,4000.0,16.2242,16.2242,16.2159,16.2242,4000.0
2008-05-27 12:45:00,19.44,19.44,19.43,19.43,8200.0,16.2242,16.2242,16.2159,16.2159,8200.0
2008-05-27 12:50:00,19.43,19.45,19.43,19.43,7000.0,16.2159,16.2326,16.2159,16.2159,7000.0
2008-05-27 12:55:00,19.43,19.43,19.42,19.43,6200.0,16.2159,16.2159,16.2076,16.2159,6200.0
2008-05-27 13:00:00,19.43,19.43,19.42,19.42,18800.0,16.2159,16.2159,16.2076,16.2076,18800.0
2008-05-27 13:05:00,19.42,19.44,19.42,19.43,10400.0,16.2076,16.2242,16.2076,16.2159,10400.0
2008-05-27 13:10:00,19.43,19.43,19.4,19.42,15000.0,16.2159,16.2159,16.1909,16.2076,15000.0
2008-05-27 13:15:00,19.43,19.44,19.43,19.43,8600.0,16.2159,16.2242,16.2159,16.2159,8600.0
2008-05-27 13:20:00,19.43,19.45,19.43,19.44,8200.0,16.2159,16.2326,16.2159,16.2242,8200.0
2008-05-27 13:25:00,19.44,19.45,19.43,19.43,7200.0,16.2242,16.2326,16.2159,16.2159,7200.0
2008-05-27 13:30:00,19.43,19.43,19.43,19.43,8800.0,16.2159,16.2159,16.2159,16.2159,8800.0
2008-05-27 13:35:00,19.43,19.43,19.43,19.43,7600.0,16.2159,16.2159,16.2159,16.2159,7600.0
2008-05-27 13:40:00,19.43,19.45,19.43,19.45,17400.0,16.2159,16.2326,16.2159,16.2326,17400.0
2008-05-27 13:45:00,19.44,19.44,19.43,19.43,14600.0,16.2242,16.2242,16.2159,16.2159,14600.0
2008-05-27 13:50:00,19.43,19.43,19.43,19.43,8200.0,16.2159,16.2159,16.2159,16.2159,8200.0
2008-05-27 13:55:00,19.43,19.43,19.43,19.43,9000.0,16.2159,16.2159,16.2159,16.2159,9000.0
2008-05-27 14:00:00,19.43,19.46,19.43,19.43,17400.0,16.2159,16.2409,16.2159,16.2159,17400.0
2008-05-27 14:05:00,19.43,19.43,19.43,19.43,10600.0,16.2159,16.2159,16.2159,16.2159,10600.0
2008-05-27 14:10:00,19.43,19.43,19.43,19.43,7800.0,16.2159,16.2159,16.2159,16.2159,7800.0
2008-05-27 14:15:00,19.43,19.43,19.43,19.43,20400.0,16.2159,16.2159,16.2159,16.2159,20400.0
2008-05-27 14:20:00,19.43,19.43,19.43,19.43,8400.0,16.2159,16.2159,16.2159,16.2159,8400.0
2008-05-27 14:25:00,19.43,19.43,19.42,19.43,15200.0,16.2159,16.2159,16.2076,16.2159,15200.0
2008-05-27 14:30:00,19.42,19.43,19.42,19.43,18800.0,16.2076,16.2159,16.2076,16.2159,18800.0
2008-05-27 14:35:00,19.43,19.46,19.42,19.45,27400.0,16.2159,16.2409,16.2076,16.2326,27400.0
2008-05-27 14:40:00,19.45,19.49,19.44,19.48,17800.0,16.2326,16.266,16.2242,16.2576,17800.0
2008-05-27 14:45:00,19.49,19.49,19.44,19.45,14600.0,16.266,16.266,16.2242,16.2326,14600.0
2008-05-27 14:50:00,19.44,19.45,19.42,19.42,19800.0,16.2242,16.2326,16.2076,16.2076,19800.0
2008-05-27 14:55:00,19.41,19.43,19.41,19.41,9200.0,16.1992,16.2159,16.1992,16.1992,9200.0
2008-05-27 15:00:00,19.41,19.41,19.4,19.41,21200.0,16.1992,16.1992,16.1909,16.1992,21200.0
2008-05-27 15:05:00,19.41,19.42,19.41,19.42,15600.0,16.1992,16.2076,16.1992,16.2076,15600.0
2008-05-27 15:10:00,19.42,19.43,19.38,19.38,18200.0,16.2076,16.2159,16.1742,16.1742,18200.0
2008-05-27 15:15:00,19.38,19.4,19.37,19.4,16800.0,16.1742,16.1909,16.1658,16.1909,16800.0
2008-05-27 15:20:00,19.4,19.42,19.4,19.42,33600.0,16.1909,16.2076,16.1909,16.2076,33600.0
2008-05-27 15:25:00,19.41,19.42,19.4,19.42,17600.0,16.1992,16.2076,16.1909,16.2076,17600.0
2008-05-27 15:30:00,19.42,19.43,19.41,19.42,27200.0,16.2076,16.2159,16.1992,16.2076,27200.0
2008-05-27 15:35:00,19.42,19.43,19.41,19.42,21800.0,16.2076,16.2159,16.1992,16.2076,21800.0
2008-05-27 15:40:00,19.42,19.43,19.41,19.43,34000.0,16.2076,16.2159,16.1992,16.2159,34000.0
2008-05-27 15:45:00,19.43,19.52,19.42,19.52,117600.0,16.2159,16.291,16.2076,16.291,117600.0
2008-05-27 15:50:00,19.52,19.53,19.5,19.52,48400.0,16.291,16.2994,16.2743,16.291,48400.0
2008-05-27 15:55:00,19.52,19.53,19.5,19.53,50200.0,16.291,16.2994,16.2743,16.2994,50200.0
2008-05-28 09:30:00,19.33,19.33,19.13,19.23,56600.0,16.1324,16.1324,15.9655,16.049,56600.0
2008-05-28 09:35:00,19.22,19.33,19.21,19.28,65000.0,16.0406,16.1324,16.0323,16.0907,65000.0
2008-05-28 09:40:00,19.28,19.28,19.17,19.17,40000.0,16.0907,16.0907,15.9989,15.9989,40000.0
2008-05-28 09:45:00,19.18,19.18,19.15,19.18,74600.0,16.0073,16.0073,15.9822,16.0073,74600.0
2008-05-28 09:50:00,19.19,19.25,19.16,19.24,46800.0,16.0156,16.0657,15.9906,16.0573,46800.0
2008-05-28 09:55:00,19.25,19.28,19.23,19.28,21000.0,16.0657,16.0907,16.049,16.0907,21000.0
2008-05-28 10:00:00,19.31,19.38,19.29,19.36,33400.0,16.1158,16.1742,16.0991,16.1575,33400.0
2008-05-28 10:05:00,19.36,19.37,19.25,19.27,34000.0,16.1575,16.1658,16.0657,16.0824,34000.0
2008-05-28 10:10:00,19.27,19.3,19.25,19.25,26000.0,16.0824,16.1074,16.0657,16.0657,26000.0
2008-05-28 10:15:00,19.24,19.32,19.24,19.25,18200.0,16.0573,16.1241,16.0573,16.0657,18200.0
2008-05-28 10:20:00,19.25,19.27,19.23,19.24,44200.0,16.0657,16.0824,16.049,16.0573,44200.0
2008-05-28 10:25:00,19.23,19.3,19.23,19.27,14400.0,16.049,16.1074,16.049,16.0824,14400.0
2008-05-28 10:30:00,19.26,19.3,19.25,19.3,22200.0,16.074,16.1074,16.0657,16.1074,22200.0
2008-05-28 10:35:00,19.3,19.35,19.3,19.35,13600.0,16.1074,16.1491,16.1074,16.1491,13600.0
2008-05-28 10:40:00,19.35,19.37,19.32,19.34,22600.0,16.1491,16.1658,16.1241,16.1408,22600.0
2008-05-28 10:45:00,19.31,19.35,19.31,19.33,12000.0,16.1158,16.1491,16.1158,16.1324,12000.0
2008-05-28 10:50:00,19.32,19.34,19.31,19.32,15000.0,16.1241,16.1408,16.1158,16.1241,15000.0
2008-05-28 10:55:00,19.32,19.34,19.32,19.34,12400.0,16.1241,16.1408,16.1241,16.1408,12400.0
2008-05-28 11:00:00,19.34,19.35,19.34,19.35,11800.0,16.1408,16.1491,16.1408,16.1491,11800.0
2008-05-28 11:05:00,19.35,19.35,19.35,19.35,9400.0,16.1491,16.1491,16.1491,16.1491,9400.0
2008-05-28 11:10:00,19.35,19.35,19.35,19.35,17200.0,16.1491,16.1491,16.1491,16.1491,17200.0
2008-05-28 11:15:00,19.35,19.35,19.35,19.35,20400.0,16.1491,16.1491,16.1491,16.1491,20400.0
2008-05-28 11:20:00,19.35,19.35,19.34,19.34,12200.0,16.1491,16.1491,16.1408,16.1408,12200.0
2008-05-28 11:25:00,19.35,19.35,19.34,19.35,3800.0,16.1491,16.1491,16.1408,16.1491,3800.0
2008-05-28 11:30:00,19.35,19.35,19.34,19.35,16400.0,16.1491,16.1491,16.1408,16.1491,16400.0
2008-05-28 11:35:00,19.35,19.37,19.35,19.36,8400.0,16.1491,16.1658,16.1491,16.1575,8400.0
2008-05-28 11:40:00,19.36,19.36,19.36,19.36,4200.0,16.1575,16.1575,16.1575,16.1575,4200.0
2008-05-28 11:45:00,19.36,19.38,19.36,19.36,8400.0,16.1575,16.1742,16.1575,16.1575,8400.0
2008-05-28 11:50:00,19.37,19.37,19.34,19.37,10400.0,16.1658,16.1658,16.1408,16.1658,10400.0
2008-05-28 11:55:00,19.36,19.4,19.36,19.39,13200.0,16.1575,16.1909,16.1575,16.1825,13200.0
2008-05-28 12:00:00,19.38,19.4,19.38,19.39,11400.0,16.1742,16.1909,16.1742,16.1825,11400.0
2008-05-28 12:05:00,19.39,19.4,19.38,19.39,15800.0,16.1825,16.1909,16.1742,16.1825,15800.0
2008-05-28 12:10:00,19.38,19.4,19.38,19.39,44200.0,16.1742,16.1909,16.1742,16.1825,44200.0
2008-05-28 12:15:00,19.39,19.43,19.38,19.43,22600.0,16.1825,16.2159,16.1742,16.2159,22600.0
2008-05-28 12:20:00,19.42,19.44,19.41,19.44,4800.0,16.2076,16.2242,16.1992,16.2242,4800.0
2008-05-28 12:25:00,19.43,19.44,19.43,19.44,13800.0,16.2159,16.2242,16.2159,16.2242,13800.0
2008-05-28 12:30:00,19.44,19.44,19.43,19.43,10000.0,16.2242,16.2242,16.2159,16.2159,10000.0
2008-05-28 12:35:00,19.43,19.46,19.43,19.46,10400.0,16.2159,16.2409,16.2159,16.2409,10400.0
2008-05-28 12:40:00,19.45,19.48,19.45,19.48,7000.0,16.2326,16.2576,16.2326,16.2576,7000.0
2008-05-28 12:45:00,19.47,19.5,19.47,19.5,6400.0,16.2493,16.2743,16.2493,16.2743,6400.0
2008-05-28 12:50:00,19.5,19.5,19.49,19.49,8200.0,16.2743,16.2743,16.266,16.266,8200.0
2008-05-28 12:55:00,19.49,19.5,19.48,19.48,11200.0,16.266,16.2743,16.2576,16.2576,11200.0
2008-05-28 13:00:00,19.48,19.48,19.45,19.45,8200.0,16.2576,16.2576,16.2326,16.2326,8200.0
2008-05-28 13:05:00,19.45,19.49,19.45,19.49,10200.0,16.2326,16.266,16.2326,16.266,10200.0
2008-05-28 13:10:00,19.48,19.5,19.48,19.5,7800.0,16.2576,16.2743,16.2576,16.2743,7800.0
2008-05-28 13:15:00,19.5,19.5,19.5,19.5,8600.0,16.2743,16.2743,16.2743,16.2743,8600.0
2008-05-28 13:20:00,19.5,19.5,19.49,19.5,12800.0,16.2743,16.2743,16.266,16.2743,12800.0
2008-05-28 13:25:00,19.5,19.5,19.49,19.5,6000.0,16.2743,16.2743,16.266,16.2743,6000.0
2008-05-28 13:30:00,19.5,19.5,19.49,19.5,21000.0,16.2743,16.2743,16.266,16.2743,21000.0
2008-05-28 13:35:00,19.5,19.52,19.49,19.49,34600.0,16.2743,16.291,16.266,16.266,34600.0
2008-05-28 13:40:00,19.49,19.49,19.45,19.45,8600.0,16.266,16.266,16.2326,16.2326,8600.0
2008-05-28 13:45:00,19.46,19.46,19.39,19.4,14400.0,16.2409,16.2409,16.1825,16.1909,14400.0
2008-05-28 13:50:00,19.4,19.41,19.38,19.4,11400.0,16.1909,16.1992,16.1742,16.1909,11400.0
2008-05-28 13:55:00,19.39,19.4,19.39,19.4,4600.0,16.1825,16.1909,16.1825,16.1909,4600.0
2008-05-28 14:00:00,19.4,19.42,19.38,19.42,13400.0,16.1909,16.2076,16.1742,16.2076,13400.0
2008-05-28 14:05:00,19.42,19.5,19.42,19.49,10200.0,16.2076,16.2743,16.2076,16.266,10200.0
2008-05-28 14:10:00,19.49,19.53,19.49,19.52,7800.0,16.266,16.2994,16.266,16.291,7800.0
2008-05-28 14:15:00,19.53,19.53,19.52,19.52,29800.0,16.2994,16.2994,16.291,16.291,29800.0
2008-05-28 14:20:00,19.51,19.52,19.43,19.44,22200.0,16.2827,16.291,16.2159,16.2242,22200.0
2008-05-28 14:25:00,19.45,19.45,19.44,19.45,7200.0,16.2326,16.2326,16.2242,16.2326,7200.0
2008-05-28 14:30:00,19.45,19.52,19.45,19.52,11600.0,16.2326,16.291,16.2326,16.291,11600.0
2008-05-28 14:35:00,19.52,19.56,19.51,19.55,21800.0,16.291,16.3244,16.2827,16.3161,21800.0
2008-05-28 14:40:00,19.56,19.56,19.55,19.55,17600.0,16.3244,16.3244,16.3161,16.3161,17600.0
2008-05-28 14:45:00,19.55,19.56,19.52,19.53,29800.0,16.3161,16.3244,16.291,16.2994,29800.0
2008-05-28 14:50:00,19.53,19.53,19.47,19.47,22800.0,16.2994,16.2994,16.2493,16.2493,22800.0
2008-05-28 14:55:00,19.48,19.48,19.45,19.45,8600.0,16.2576,16.2576,16.2326,16.2326,8600.0
2008-05-28 15:00:00,19.46,19.49,19.45,19.49,12600.0,16.2409,16.266,16.2326,16.266,12600.0
2008-05-28 15:05:00,19.49,19.5,19.48,19.5,9200.0,16.266,16.2743,16.2576,16.2743,9200.0
2008-05-28 15:10:00,19.5,19.55,19.5,19.55,50600.0,16.2743,16.3161,16.2743,16.3161,50600.0
2008-05-28 15:15:00,19.55,19.55,19.53,19.53,23000.0,16.3161,16.3161,16.2994,16.2994,23000.0
2008-05-28 15:20:00,19.54,19.54,19.52,19.53,23400.0,16.3077,16.3077,16.291,16.2994,23400.0
2008-05-28 15:25:00,19.53,19.58,19.53,19.56,37600.0,16.2994,16.3411,16.2994,16.3244,37600.0
2008-05-28 15:30:00,19.56,19.59,19.55,19.58,39000.0,16.3244,16.3494,16.3161,16.3411,39000.0
2008-05-28 15:35:00,19.58,19.6,19.57,19.59,45400.0,16.3411,16.3578,16.3327,16.3494,45400.0
2008-05-28 15:40:00,19.59,19.59,19.5,19.5,33400.0,16.3494,16.3494,16.2743,16.2743,33400.0
2008-05-28 15:45:00,19.5,19.52,19.48,19.52,31600.0,16.2743,16.291,16.2576,16.291,31600.0
2008-05-28 15:50:00,19.5,19.52,19.5,19.51,20200.0,16.2743,16.291,16.2743,16.2827,20200.0
2008-05-28 15:55:00,19.52,19.55,19.5,19.54,48000.0,16.291,16.3161,16.2743,16.3077,48000.0
2008-05-29 09:30:00,19.45,19.6,19.41,19.6,29000.0,16.2326,16.3578,16.1992,16.3578,29000.0
2008-05-29 09:35:00,19.59,19.61,19.5,19.53,30600.0,16.3494,16.3661,16.2743,16.2994,30600.0
2008-05-29 09:40:00,19.53,19.55,19.52,19.53,26000.0,16.2994,16.3161,16.291,16.2994,26000.0
2008-05-29 09:45:00,19.53,19.67,19.53,19.67,20600.0,16.2994,16.4162,16.2994,16.4162,20600.0
2008-05-29 09:50:00,19.66,19.68,19.6,19.6,10800.0,16.4079,16.4245,16.3578,16.3578,10800.0
2008-05-29 09:55:00,19.58,19.58,19.53,19.56,7000.0,16.3411,16.3411,16.2994,16.3244,7000.0
2008-05-29 10:00:00,19.56,19.59,19.55,19.55,10600.0,16.3244,16.3494,16.3161,16.3161,10600.0
2008-05-29 10:05:00,19.52,19.53,19.5,19.53,16000.0,16.291,16.2994,16.2743,16.2994,16000.0
2008-05-29 10:10:00,19.53,19.53,19.49,19.5,47000.0,16.2994,16.2994,16.266,16.2743,47000.0
2008-05-29 10:15:00,19.52,19.55,19.5,19.54,28600.0,16.291,16.3161,16.2743,16.3077,28600.0
2008-05-29 10:20:00,19.53,19.58,19.53,19.58,12600.0,16.2994,16.3411,16.2994,16.3411,12600.0
2008-05-29 10:25:00,19.58,19.58,19.56,19.58,4600.0,16.3411,16.3411,16.3244,16.3411,4600.0
2008-05-29 10:30:00,19.56,19.56,19.5,19.55,17400.0,16.3244,16.3244,16.2743,16.3161,17400.0
2008-05-29 10:35:00,19.54,19.6,19.5,19.58,7000.0,16.3077,16.3578,16.2743,16.3411,7000.0
2008-05-29 10:40:00,19.6,19.6,19.58,19.59,1400.0,16.3578,16.3578,16.3411,16.3494,1400.0
2008-05-29 10:45:00,19.6,19.65,19.6,19.65,12200.0,16.3578,16.3995,16.3578,16.3995,12200.0
2008-05-29 10:50:00,19.65,19.67,19.64,19.65,4800.0,16.3995,16.4162,16.3912,16.3995,4800.0
2008-05-29 10:55:00,19.65,19.65,19.64,19.65,3400.0,16.3995,16.3995,16.3912,16.3995,3400.0
2008-05-29 11:00:00,19.65,19.65,19.64,19.64,2200.0,16.3995,16.3995,16.3912,16.3912,2200.0
2008-05-29 11:05:00,19.64,19.65,19.63,19.65,7800.0,16.3912,16.3995,16.3828,16.3995,7800.0
2008-05-29 11:10:00,19.65,19.68,19.52,19.67,12400.0,16.3995,16.4245,16.291,16.4162,12400.0
2008-05-29 11:15:00,19.68,19.68,19.65,19.65,10600.0,16.4245,16.4245,16.3995,16.3995,10600.0
2008-05-29 11:20:00,19.65,19.65,19.64,19.65,6200.0,16.3995,16.3995,16.3912,16.3995,6200.0
2008-05-29 11:25:00,19.65,19.68,19.65,19.68,6600.0,16.3995,16.4245,16.3995,16.4245,6600.0
2008-05-29 11:30:00,19.67,19.68,19.66,19.68,10200.0,16.4162,16.4245,16.4079,16.4245,10200.0
2008-05-29 11:35:00,19.68,19.7,19.67,19.7,3000.0,16.4245,16.4412,16.4162,16.4412,3000.0
2008-05-29 11:40:00,19.69,19.73,19.68,19.73,5800.0,16.4329,16.4663,16.4245,16.4663,5800.0
2008-05-29 11:45:00,19.73,19.78,19.73,19.77,9200.0,16.4663,16.508,16.4663,16.4997,9200.0
2008-05-29 11:50:00,19.77,19.8,19.77,19.8,5800.0,16.4997,16.5247,16.4997,16.5247,5800.0
2008-05-29 11:55:00,19.8,19.82,19.8,19.82,10000.0,16.5247,16.5414,16.5247,16.5414,10000.0
2008-05-29 12:00:00,19.82,19.85,19.82,19.84,8600.0,16.5414,16.5664,16.5414,16.5581,8600.0
2008-05-29 12:05:00,19.83,19.88,19.83,19.86,7400.0,16.5497,16.5915,16.5497,16.5748,7400.0
2008-05-29 12:10:00,19.89,19.92,19.88,19.91,6000.0,16.5998,16.6248,16.5915,16.6165,6000.0
2008-05-29 12:15:00,19.91,19.93,19.9,19.92,11200.0,16.6165,16.6332,16.6082,16.6248,11200.0
2008-05-29 12:20:00,19.92,19.92,19.89,19.9,7200.0,16.6248,16.6248,16.5998,16.6082,7200.0
2008-05-29 12:25:00,19.9,19.91,19.88,19.9,4800.0,16.6082,16.6165,16.5915,16.6082,4800.0
2008-05-29 12:30:00,19.89,19.92,19.88,19.91,14800.0,16.5998,16.6248,16.5915,16.6165,14800.0
2008-05-29 12:35:00,19.91,19.96,19.91,19.95,12600.0,16.6165,16.6582,16.6165,16.6499,12600.0
2008-05-29 12:40:00,19.96,20.01,19.96,20.0,4400.0,16.6582,16.7,16.6582,16.6916,4400.0
2008-05-29 12:45:00,20.01,20.01,19.98,20.0,4200.0,16.7,16.7,16.6749,16.6916,4200.0
2008-05-29 12:50:00,19.99,20.02,19.99,20.02,3600.0,16.6833,16.7083,16.6833,16.7083,3600.0
2008-05-29 12:55:00,20.02,20.02,20.0,20.01,8400.0,16.7083,16.7083,16.6916,16.7,8400.0
2008-05-29 13:00:00,20.01,20.03,20.01,20.03,6200.0,16.7,16.7167,16.7,16.7167,6200.0
2008-05-29 13:05:00,20.03,20.03,20.0,20.01,4400.0,16.7167,16.7167,16.6916,16.7,4400.0
2008-05-29 13:10:00,20.01,20.02,20.0,20.0,4400.0,16.7,16.7083,16.6916,16.6916,4400.0
2008-05-29 13:15:00,20.0,20.01,19.98,20.0,10000.0,16.6916,16.7,16.6749,16.6916,10000.0
2008-05-29 13:20:00,20.0,20.0,19.98,19.98,4800.0,16.6916,16.6916,16.6749,16.6749,4800.0
2008-05-29 13:25:00,19.98,20.0,19.98,20.0,3200.0,16.6749,16.6916,16.6749,16.6916,3200.0
2008-05-29 13:30:00,20.0,20.02,20.0,20.0,4200.0,16.6916,16.7083,16.6916,16.6916,4200.0
2008-05-29 13:35:00,20.01,20.02,19.99,19.99,4800.0,16.7,16.7083,16.6833,16.6833,4800.0
2008-05-29 13:40:00,19.99,19.99,19.97,19.97,3200.0,16.6833,16.6833,16.6666,16.6666,3200.0
2008-05-29 13:45:00,19.96,19.96,19.93,19.94,15600.0,16.6582,16.6582,16.6332,16.6415,15600.0
2008-05-29 13:50:00,19.93,19.94,19.92,19.93,5400.0,16.6332,16.6415,16.6248,16.6332,5400.0
2008-05-29 13:55:00,19.92,19.94,19.92,19.92,5800.0,16.6248,16.6415,16.6248,16.6248,5800.0
2008-05-29 14:00:00,19.93,19.93,19.88,19.88,11000.0,16.6332,16.6332,16.5915,16.5915,11000.0
2008-05-29 14:05:00,19.88,19.9,19.88,19.89,4400.0,16.5915,16.6082,16.5915,16.5998,4400.0
2008-05-29 14:10:00,19.9,19.9,19.88,19.9,6400.0,16.6082,16.6082,16.5915,16.6082,6400.0
2008-05-29 14:15:00,19.9,19.9,19.89,19.9,13800.0,16.6082,16.6082,16.5998,16.6082,13800.0
2008-05-29 14:20:00,19.9,19.9,19.89,19.9,15000.0,16.6082,16.6082,16.5998,16.6082,15000.0
2008-05-29 14:25:00,19.9,19.9,19.87,19.87,7800.0,16.6082,16.6082,16.5831,16.5831,7800.0
2008-05-29 14:30:00,19.87,19.89,19.86,19.86,10400.0,16.5831,16.5998,16.5748,16.5748,10400.0
2008-05-29 14:35:00,19.86,19.88,19.84,19.85,11600.0,16.5748,16.5915,16.5581,16.5664,11600.0
2008-05-29 14:40:00,19.84,19.86,19.84,19.86,8600.0,16.5581,16.5748,16.5581,16.5748,8600.0
2008-05-29 14:45:00,19.85,19.86,19.8,19.8,13200.0,16.5664,16.5748,16.5247,16.5247,13200.0
2008-05-29 14:50:00,19.8,19.86,19.8,19.85,10200.0,16.5247,16.5748,16.5247,16.5664,10200.0
2008-05-29 14:55:00,19.85,19.85,19.82,19.83,6000.0,16.5664,16.5664,16.5414,16.5497,6000.0
2008-05-29 15:00:00,19.82,19.84,19.8,19.81,16800.0,16.5414,16.5581,16.5247,16.533,16800.0
2008-05-29 15:05:00,19.81,19.83,19.81,19.81,9400.0,16.533,16.5497,16.533,16.533,9400.0
2008-05-29 15:10:00,19.82,19.82,19.79,19.79,10600.0,16.5414,16.5414,16.5164,16.5164,10600.0
2008-05-29 15:15:00,19.81,19.81,19.75,19.77,20000.0,16.533,16.533,16.483,16.4997,20000.0
2008-05-29 15:20:00,19.76,19.79,19.73,19.73,21200.0,16.4913,16.5164,16.4663,16.4663,21200.0
2008-05-29 15:25:00,19.73,19.75,19.71,19.73,16400.0,16.4663,16.483,16.4496,16.4663,16400.0
2008-05-29 15:30:00,19.73,19.74,19.71,19.73,25000.0,16.4663,16.4746,16.4496,16.4663,25000.0
2008-05-29 15:35:00,19.73,19.74,19.72,19.74,13400.0,16.4663,16.4746,16.4579,16.4746,13400.0
2008-05-29 15:40:00,19.74,19.74,19.71,19.72,16800.0,16.4746,16.4746,16.4496,16.4579,16800.0
2008-05-29 15:45:00,19.72,19.73,19.7,19.72,27200.0,16.4579,16.4663,16.4412,16.4579,27200.0
2008-05-29 15:50:00,19.72,19.73,19.71,19.72,29800.0,16.4579,16.4663,16.4496,16.4579,29800.0
2008-05-29 15:55:00,19.71,19.73,19.7,19.71,32200.0,16.4496,16.4663,16.4412,16.4496,32200.0
2008-05-30 09:30:00,19.63,19.68,19.62,19.63,30400.0,16.3828,16.4245,16.3745,16.3828,30400.0
2008-05-30 09:35:00,19.63,19.63,19.51,19.59,39800.0,16.3828,16.3828,16.2827,16.3494,39800.0
2008-05-30 09:40:00,19.61,19.64,19.6,19.63,29600.0,16.3661,16.3912,16.3578,16.3828,29600.0
2008-05-30 09:45:00,19.63,19.68,19.62,19.63,10800.0,16.3828,16.4245,16.3745,16.3828,10800.0
2008-05-30 09:50:00,19.63,19.64,19.56,19.59,24200.0,16.3828,16.3912,16.3244,16.3494,24200.0
2008-05-30 09:55:00,19.58,19.63,19.58,19.62,29000.0,16.3411,16.3828,16.3411,16.3745,29000.0
2008-05-30 10:00:00,19.61,19.61,19.6,19.61,6400.0,16.3661,16.3661,16.3578,16.3661,6400.0
2008-05-30 10:05:00,19.6,19.6,19.58,19.59,8400.0,16.3578,16.3578,16.3411,16.3494,8400.0
2008-05-30 10:10:00,19.6,19.6,19.57,19.59,7600.0,16.3578,16.3578,16.3327,16.3494,7600.0
2008-05-30 10:15:00,19.59,19.6,19.58,19.59,3000.0,16.3494,16.3578,16.3411,16.3494,3000.0
2008-05-30 10:20:00,19.6,19.64,19.59,19.63,10000.0,16.3578,16.3912,16.3494,16.3828,10000.0
2008-05-30 10:25:00,19.64,19.65,19.62,19.63,20400.0,16.3912,16.3995,16.3745,16.3828,20400.0
2008-05-30 10:30:00,19.64,19.67,19.63,19.65,12200.0,16.3912,16.4162,16.3828,16.3995,12200.0
2008-05-30 10:35:00,19.67,19.67,19.63,19.64,8400.0,16.4162,16.4162,16.3828,16.3912,8400.0
2008-05-30 10:40:00,19.65,19.65,19.63,19.64,5000.0,16.3995,16.3995,16.3828,16.3912,5000.0
2008-05-30 10:45:00,19.63,19.64,19.63,19.63,8200.0,16.3828,16.3912,16.3828,16.3828,8200.0
2008-05-30 10:50:00,19.63,19.64,19.6,19.6,16600.0,16.3828,16.3912,16.3578,16.3578,16600.0
2008-05-30 10:55:00,19.6,19.6,19.6,19.6,2000.0,16.3578,16.3578,16.3578,16.3578,2000.0
2008-05-30 11:00:00,19.6,19.6,19.6,19.6,3200.0,16.3578,16.3578,16.3578,16.3578,3200.0
2008-05-30 11:05:00,19.6,19.6,19.58,19.58,5800.0,16.3578,16.3578,16.3411,16.3411,5800.0
2008-05-30 11:10:00,19.58,19.6,19.58,19.58,17600.0,16.3411,16.3578,16.3411,16.3411,17600.0
2008-05-30 11:15:00,19.58,19.6,19.58,19.6,2600.0,16.3411,16.3578,16.3411,16.3578,2600.0
2008-05-30 11:20:00,19.59,19.6,19.59,19.6,3800.0,16.3494,16.3578,16.3494,16.3578,3800.0
2008-05-30 11:25:00,19.6,19.6,19.6,19.6,1200.0,16.3578,16.3578,16.3578,16.3578,1200.0
2008-05-30 11:30:00,19.59,19.6,19.59,19.6,6000.0,16.3494,16.3578,16.3494,16.3578,6000.0
2008-05-30 11:35:00,19.61,19.61,19.58,19.6,8600.0,16.3661,16.3661,16.3411,16.3578,8600.0
2008-05-30 11:40:00,19.59,19.6,19.58,19.58,6400.0,16.3494,16.3578,16.3411,16.3411,6400.0
2008-05-30 11:45:00,19.6,19.6,19.57,19.59,8600.0,16.3578,16.3578,16.3327,16.3494,8600.0
2008-05-30 11:50:00,19.58,19.59,19.58,19.59,1000.0,16.3411,16.3494,16.3411,16.3494,1000.0
2008-05-30 11:55:00,19.6,19.6,19.59,19.59,1400.0,16.3578,16.3578,16.3494,16.3494,1400.0
2008-05-30 12:00:00,19.6,19.6,19.6,19.6,1600.0,16.3578,16.3578,16.3578,16.3578,1600.0
2008-05-30 12:05:00,19.6,19.61,19.6,19.61,3400.0,16.3578,16.3661,16.3578,16.3661,3400.0
2008-05-30 12:10:00,19.6,19.61,19.59,19.6,5200.0,16.3578,16.3661,16.3494,16.3578,5200.0
2008-05-30 12:15:00,19.59,19.61,19.59,19.6,2800.0,16.3494,16.3661,16.3494,16.3578,2800.0
2008-05-30 12:20:00,19.61,19.61,19.59,19.6,2600.0,16.3661,16.3661,16.3494,16.3578,2600.0
2008-05-30 12:25:00,19.6,19.61,19.6,19.61,3000.0,16.3578,16.3661,16.3578,16.3661,3000.0
2008-05-30 12:30:00,19.61,19.61,19.61,19.61,4000.0,16.3661,16.3661,16.3661,16.3661,4000.0
2008-05-30 12:35:00,19.61,19.61,19.6,19.61,105600.0,16.3661,16.3661,16.3578,16.3661,105600.0
2008-05-30 12:40:00,19.61,19.63,19.61,19.63,2000.0,16.3661,16.3828,16.3661,16.3828,2000.0
2008-05-30 12:45:00,19.63,19.67,19.63,19.63,8800.0,16.3828,16.4162,16.3828,16.3828,8800.0
2008-05-30 12:50:00,19.61,19.63,19.61,19.62,6400.0,16.3661,16.3828,16.3661,16.3745,6400.0
2008-05-30 12:55:00,19.63,19.63,19.59,19.61,3000.0,16.3828,16.3828,16.3494,16.3661,3000.0
2008-05-30 13:00:00,19.61,19.61,19.61,19.61,3200.0,16.3661,16.3661,16.3661,16.3661,3200.0
2008-05-30 13:05:00,19.62,19.63,19.61,19.61,5200.0,16.3745,16.3828,16.3661,16.3661,5200.0
2008-05-30 13:10:00,19.61,19.61,19.57,19.57,11800.0,16.3661,16.3661,16.3327,16.3327,11800.0
2008-05-30 13:15:00,19.58,19.58,19.57,19.57,4600.0,16.3411,16.3411,16.3327,16.3327,4600.0
2008-05-30 13:20:00,19.57,19.58,19.55,19.57,6400.0,16.3327,16.3411,16.3161,16.3327,6400.0
2008-05-30 13:25:00,19.57,19.58,19.57,19.58,2000.0,16.3327,16.3411,16.3327,16.3411,2000.0
2008-05-30 13:30:00,19.58,19.59,19.58,19.58,4600.0,16.3411,16.3494,16.3411,16.3411,4600.0
2008-05-30 13:35:00,19.58,19.59,19.58,19.59,3400.0,16.3411,16.3494,16.3411,16.3494,3400.0
2008-05-30 13:40:00,19.59,19.59,19.59,19.59,4000.0,16.3494,16.3494,16.3494,16.3494,4000.0
2008-05-30 13:45:00,19.59,19.59,19.58,19.59,5000.0,16.3494,16.3494,16.3411,16.3494,5000.0
2008-05-30 13:50:00,19.59,19.59,19.58,19.59,3600.0,16.3494,16.3494,16.3411,16.3494,3600.0
2008-05-30 13:55:00,19.59,19.59,19.58,19.59,4400.0,16.3494,16.3494,16.3411,16.3494,4400.0
2008-05-30 14:00:00,19.59,19.59,19.57,19.57,5600.0,16.3494,16.3494,16.3327,16.3327,5600.0
2008-05-30 14:05:00,19.57,19.59,19.57,19.58,1400.0,16.3327,16.3494,16.3327,16.3411,1400.0
2008-05-30 14:10:00,19.58,19.59,19.58,19.59,2600.0,16.3411,16.3494,16.3411,16.3494,2600.0
2008-05-30 14:15:00,19.58,19.6,19.58,19.6,85200.0,16.3411,16.3578,16.3411,16.3578,85200.0
2008-05-30 14:20:00,19.6,19.6,19.59,19.6,6200.0,16.3578,16.3578,16.3494,16.3578,6200.0
2008-05-30 14:25:00,19.6,19.62,19.6,19.6,15000.0,16.3578,16.3745,16.3578,16.3578,15000.0
2008-05-30 14:30:00,19.6,19.62,19.6,19.62,3800.0,16.3578,16.3745,16.3578,16.3745,3800.0
2008-05-30 14:35:00,19.63,19.65,19.63,19.64,3800.0,16.3828,16.3995,16.3828,16.3912,3800.0
2008-05-30 14:40:00,19.64,19.65,19.64,19.64,4600.0,16.3912,16.3995,16.3912,16.3912,4600.0
2008-05-30 14:45:00,19.63,19.65,19.63,19.65,16600.0,16.3828,16.3995,16.3828,16.3995,16600.0
2008-05-30 14:50:00,19.65,19.67,19.65,19.67,5800.0,16.3995,16.4162,16.3995,16.4162,5800.0
2008-05-30 14:55:00,19.67,19.67,19.65,19.65,8400.0,16.4162,16.4162,16.3995,16.3995,8400.0
2008-05-30 15:00:00,19.65,19.65,19.61,19.64,17200.0,16.3995,16.3995,16.3661,16.3912,17200.0
2008-05-30 15:05:00,19.65,19.65,19.61,19.63,5600.0,16.3995,16.3995,16.3661,16.3828,5600.0
2008-05-30 15:10:00,19.62,19.64,19.62,19.64,2800.0,16.3745,16.3912,16.3745,16.3912,2800.0
2008-05-30 15:15:00,19.64,19.64,19.59,19.61,9000.0,16.3912,16.3912,16.3494,16.3661,9000.0
2008-05-30 15:20:00,19.61,19.61,19.6,19.6,7200.0,16.3661,16.3661,16.3578,16.3578,7200.0
2008-05-30 15:25:00,19.6,19.6,19.57,19.59,14400.0,16.3578,16.3578,16.3327,16.3494,14400.0
2008-05-30 15:30:00,19.59,19.64,19.59,19.64,5200.0,16.3494,16.3912,16.3494,16.3912,5200.0
2008-05-30 15:35:00,19.64,19.65,19.63,19.65,7800.0,16.3912,16.3995,16.3828,16.3995,7800.0
2008-05-30 15:40:00,19.65,19.68,19.65,19.66,33400.0,16.3995,16.4245,16.3995,16.4079,33400.0
2008-05-30 15:45:00,19.66,19.67,19.65,19.66,20400.0,16.4079,16.4162,16.3995,16.4079,20400.0
2008-05-30 15:50:00,19.66,19.72,19.66,19.71,16800.0,16.4079,16.4579,16.4079,16.4496,16800.0
2008-05-30 15:55:00,19.72,19.72,19.66,19.66,28400.0,16.4579,16.4579,16.4079,16.4079,28400.0
2008-06-02 09:35:00,19.24,19.34,19.08,19.32,103400.0,16.0573,16.1408,15.9238,16.1241,103400.0
2008-06-02 09:40:00,19.28,19.31,19.28,19.28,76600.0,16.0907,16.1158,16.0907,16.0907,76600.0
2008-06-02 09:45:00,19.28,19.34,19.28,19.33,83000.0,16.0907,16.1408,16.0907,16.1324,83000.0
2008-06-02 09:50:00,19.32,19.35,19.32,19.35,35200.0,16.1241,16.1491,16.1241,16.1491,35200.0
2008-06-02 09:55:00,19.34,19.36,19.33,19.33,86200.0,16.1408,16.1575,16.1324,16.1324,86200.0
2008-06-02 10:00:00,19.33,19.34,19.33,19.33,22400.0,16.1324,16.1408,16.1324,16.1324,22400.0
2008-06-02 10:05:00,19.34,19.35,19.33,19.33,15600.0,16.1408,16.1491,16.1324,16.1324,15600.0
2008-06-02 10:10:00,19.33,19.34,19.33,19.34,9600.0,16.1324,16.1408,16.1324,16.1408,9600.0
2008-06-02 10:15:00,19.34,19.35,19.33,19.34,9600.0,16.1408,16.1491,16.1324,16.1408,9600.0
2008-06-02 10:20:00,19.35,19.35,19.33,19.33,11200.0,16.1491,16.1491,16.1324,16.1324,11200.0
2008-06-02 10:25:00,19.34,19.38,19.33,19.36,20800.0,16.1408,16.1742,16.1324,16.1575,20800.0
2008-06-02 10:30:00,19.38,19.38,19.33,19.35,12600.0,16.1742,16.1742,16.1324,16.1491,12600.0
2008-06-02 10:35:00,19.34,19.38,19.34,19.38,6800.0,16.1408,16.1742,16.1408,16.1742,6800.0
2008-06-02 10:40:00,19.38,19.38,19.36,19.36,8800.0,16.1742,16.1742,16.1575,16.1575,8800.0
2008-06-02 10:45:00,19.36,19.36,19.34,19.36,11800.0,16.1575,16.1575,16.1408,16.1575,11800.0
2008-06-02 10:50:00,19.36,19.36,19.35,19.36,43800.0,16.1575,16.1575,16.1491,16.1575,43800.0
2008-06-02 10:55:00,19.35,19.36,19.35,19.36,10800.0,16.1491,16.1575,16.1491,16.1575,10800.0
2008-06-02 11:00:00,19.35,19.36,19.34,19.34,52000.0,16.1491,16.1575,16.1408,16.1408,52000.0
2008-06-02 11:05:00,19.34,19.35,19.33,19.34,6400.0,16.1408,16.1491,16.1324,16.1408,6400.0
2008-06-02 11:10:00,19.34,19.35,19.34,19.35,7600.0,16.1408,16.1491,16.1408,16.1491,7600.0
2008-06-02 11:15:00,19.34,19.36,19.34,19.35,10800.0,16.1408,16.1575,16.1408,16.1491,10800.0
2008-06-02 11:20:00,19.36,19.36,19.29,19.3,19200.0,16.1575,16.1575,16.0991,16.1074,19200.0
2008-06-02 11:25:00,19.3,19.32,19.28,19.29,11000.0,16.1074,16.1241,16.0907,16.0991,11000.0
2008-06-02 11:30:00,19.28,19.3,19.28,19.29,9800.0,16.0907,16.1074,16.0907,16.0991,9800.0
2008-06-02 11:35:00,19.3,19.3,19.27,19.28,6400.0,16.1074,16.1074,16.0824,16.0907,6400.0
2008-06-02 11:40:00,19.27,19.3,19.27,19.3,20200.0,16.0824,16.1074,16.0824,16.1074,20200.0
2008-06-02 11:45:00,19.3,19.31,19.28,19.28,14200.0,16.1074,16.1158,16.0907,16.0907,14200.0
2008-06-02 11:50:00,19.29,19.29,19.27,19.27,5800.0,16.0991,16.0991,16.0824,16.0824,5800.0
2008-06-02 11:55:00,19.28,19.29,19.27,19.28,65600.0,16.0907,16.0991,16.0824,16.0907,65600.0
2008-06-02 12:00:00,19.28,19.29,19.27,19.27,8200.0,16.0907,16.0991,16.0824,16.0824,8200.0
2008-06-02 12:05:00,19.27,19.29,19.25,19.27,11200.0,16.0824,16.0991,16.0657,16.0824,11200.0
2008-06-02 12:10:00,19.27,19.31,19.27,19.31,15400.0,16.0824,16.1158,16.0824,16.1158,15400.0
2008-06-02 12:15:00,19.31,19.35,19.31,19.33,7200.0,16.1158,16.1491,16.1158,16.1324,7200.0
2008-06-02 12:20:00,19.33,19.33,19.33,19.33,400.0,16.1324,16.1324,16.1324,16.1324,400.0
2008-06-02 12:25:00,19.34,19.34,19.29,19.29,7000.0,16.1408,16.1408,16.0991,16.0991,7000.0
2008-06-02 12:30:00,19.28,19.33,19.28,19.29,14400.0,16.0907,16.1324,16.0907,16.0991,14400.0
2008-06-02 12:35:00,19.28,19.28,19.25,19.28,18200.0,16.0907,16.0907,16.0657,16.0907,18200.0
2008-06-02 12:40:00,19.28,19.3,19.27,19.29,10800.0,16.0907,16.1074,16.0824,16.0991,10800.0
2008-06-02 12:45:00,19.29,19.32,19.29,19.29,16600.0,16.0991,16.1241,16.0991,16.0991,16600.0
2008-06-02 12:50:00,19.29,19.3,19.28,19.3,12200.0,16.0991,16.1074,16.0907,16.1074,12200.0
2008-06-02 12:55:00,19.3,19.32,19.3,19.31,6800.0,16.1074,16.1241,16.1074,16.1158,6800.0
2008-06-02 13:00:00,19.3,19.31,19.29,19.3,6000.0,16.1074,16.1158,16.0991,16.1074,6000.0
2008-06-02 13:05:00,19.3,19.32,19.29,19.32,10200.0,16.1074,16.1241,16.0991,16.1241,10200.0
2008-06-02 13:10:00,19.32,19.34,19.32,19.33,10000.0,16.1241,16.1408,16.1241,16.1324,10000.0
2008-06-02 13:15:00,19.33,19.33,19.31,19.32,16800.0,16.1324,16.1324,16.1158,16.1241,16800.0
2008-06-02 13:20:00,19.32,19.36,19.32,19.36,27400.0,16.1241,16.1575,16.1241,16.1575,27400.0
2008-06-02 13:25:00,19.36,19.36,19.35,19.36,6400.0,16.1575,16.1575,16.1491,16.1575,6400.0
2008-06-02 13:30:00,19.36,19.36,19.33,19.35,44000.0,16.1575,16.1575,16.1324,16.1491,44000.0
2008-06-02 13:35:00,19.35,19.35,19.34,19.35,4600.0,16.1491,16.1491,16.1408,16.1491,4600.0
2008-06-02 13:40:00,19.35,19.35,19.33,19.33,5200.0,16.1491,16.1491,16.1324,16.1324,5200.0
2008-06-02 13:45:00,19.32,19.33,19.32,19.32,5800.0,16.1241,16.1324,16.1241,16.1241,5800.0
2008-06-02 13:50:00,19.33,19.33,19.32,19.33,4400.0,16.1324,16.1324,16.1241,16.1324,4400.0
2008-06-02 13:55:00,19.33,19.36,19.33,19.36,8000.0,16.1324,16.1575,16.1324,16.1575,8000.0
2008-06-02 14:00:00,19.36,19.36,19.32,19.32,21200.0,16.1575,16.1575,16.1241,16.1241,21200.0
2008-06-02 14:05:00,19.32,19.36,19.31,19.35,16600.0,16.1241,16.1575,16.1158,16.1491,16600.0
2008-06-02 14:10:00,19.35,19.35,19.35,19.35,2600.0,16.1491,16.1491,16.1491,16.1491,2600.0
2008-06-02 14:15:00,19.35,19.35,19.34,19.34,5800.0,16.1491,16.1491,16.1408,16.1408,5800.0
2008-06-02 14:20:00,19.34,19.34,19.32,19.33,9600.0,16.1408,16.1408,16.1241,16.1324,9600.0
2008-06-02 14:25:00,19.31,19.32,19.31,19.32,4400.0,16.1158,16.1241,16.1158,16.1241,4400.0
2008-06-02 14:30:00,19.32,19.33,19.29,19.29,8000.0,16.1241,16.1324,16.0991,16.0991,8000.0
2008-06-02 14:35:00,19.3,19.31,19.3,19.31,7000.0,16.1074,16.1158,16.1074,16.1158,7000.0
2008-06-02 14:40:00,19.3,19.3,19.29,19.3,9200.0,16.1074,16.1074,16.0991,16.1074,9200.0
2008-06-02 14:45:00,19.3,19.3,19.28,19.28,11200.0,16.1074,16.1074,16.0907,16.0907,11200.0
2008-06-02 14:50:00,19.29,19.3,19.29,19.29,6600.0,16.0991,16.1074,16.0991,16.0991,6600.0
2008-06-02 14:55:00,19.29,19.29,19.27,19.27,7600.0,16.0991,16.0991,16.0824,16.0824,7600.0
2008-06-02 15:00:00,19.25,19.29,19.25,19.29,46200.0,16.0657,16.0991,16.0657,16.0991,46200.0
2008-06-02 15:05:00,19.3,19.34,19.29,19.34,25800.0,16.1074,16.1408,16.0991,16.1408,25800.0
2008-06-02 15:10:00,19.34,19.36,19.33,19.33,16200.0,16.1408,16.1575,16.1324,16.1324,16200.0
2008-06-02 15:15:00,19.33,19.33,19.29,19.29,27600.0,16.1324,16.1324,16.0991,16.0991,27600.0
2008-06-02 15:20:00,19.3,19.35,19.29,19.35,27000.0,16.1074,16.1491,16.0991,16.1491,27000.0
2008-06-02 15:25:00,19.34,19.39,19.34,19.35,19000.0,16.1408,16.1825,16.1408,16.1491,19000.0
2008-06-02 15:30:00,19.36,19.36,19.35,19.35,13000.0,16.1575,16.1575,16.1491,16.1491,13000.0
2008-06-02 15:35:00,19.36,19.36,19.32,19.33,18800.0,16.1575,16.1575,16.1241,16.1324,18800.0
2008-06-02 15:40:00,19.33,19.35,19.32,19.35,18800.0,16.1324,16.1491,16.1241,16.1491,18800.0
2008-06-02 15:45:00,19.36,19.39,19.36,19.38,10200.0,16.1575,16.1825,16.1575,16.1742,10200.0
2008-06-02 15:50:00,19.38,19.4,19.36,19.38,52200.0,16.1742,16.1909,16.1575,16.1742,52200.0
2008-06-02 15:55:00,19.38,19.39,19.34,19.36,47000.0,16.1742,16.1825,16.1408,16.1575,47000.0
2008-06-03 09:30:00,19.28,19.34,19.2,19.2,27000.0,16.0907,16.1408,16.024,16.024,27000.0
2008-06-03 09:35:00,19.2,19.27,19.2,19.21,76800.0,16.024,16.0824,16.024,16.0323,76800.0
2008-06-03 09:40:00,19.21,19.24,19.2,19.23,10000.0,16.0323,16.0573,16.024,16.049,10000.0
2008-06-03 09:45:00,19.23,19.26,19.21,19.22,18600.0,16.049,16.074,16.0323,16.0406,18600.0
2008-06-03 09:50:00,19.23,19.25,19.23,19.25,6800.0,16.049,16.0657,16.049,16.0657,6800.0
2008-06-03 09:55:00,19.25,19.26,19.23,19.23,7000.0,16.0657,16.074,16.049,16.049,7000.0
2008-06-03 10:00:00,19.24,19.25,19.24,19.25,21200.0,16.0573,16.0657,16.0573,16.0657,21200.0
2008-06-03 10:05:00,19.25,19.25,19.24,19.24,15400.0,16.0657,16.0657,16.0573,16.0573,15400.0
2008-06-03 10:10:00,19.24,19.25,19.23,19.25,5800.0,16.0573,16.0657,16.049,16.0657,5800.0
2008-06-03 10:15:00,19.25,19.31,19.24,19.26,26400.0,16.0657,16.1158,16.0573,16.074,26400.0
2008-06-03 10:20:00,19.28,19.28,19.25,19.25,2000.0,16.0907,16.0907,16.0657,16.0657,2000.0
2008-06-03 10:25:00,19.27,19.27,19.25,19.25,3200.0,16.0824,16.0824,16.0657,16.0657,3200.0
2008-06-03 10:30:00,19.26,19.27,19.25,19.25,10800.0,16.074,16.0824,16.0657,16.0657,10800.0
2008-06-03 10:35:00,19.25,19.27,19.25,19.25,13200.0,16.0657,16.0824,16.0657,16.0657,13200.0
2008-06-03 10:40:00,19.25,19.27,19.25,19.26,13800.0,16.0657,16.0824,16.0657,16.074,13800.0
2008-06-03 10:45:00,19.26,19.26,19.25,19.25,8000.0,16.074,16.074,16.0657,16.0657,8000.0
2008-06-03 10:50:00,19.25,19.27,19.25,19.25,7400.0,16.0657,16.0824,16.0657,16.0657,7400.0
2008-06-03 10:55:00,19.26,19.27,19.25,19.25,15000.0,16.074,16.0824,16.0657,16.0657,15000.0
2008-06-03 11:00:00,19.25,19.27,19.25,19.26,26400.0,16.0657,16.0824,16.0657,16.074,26400.0
2008-06-03 11:05:00,19.27,19.3,19.26,19.28,51000.0,16.0824,16.1074,16.074,16.0907,51000.0
2008-06-03 11:10:00,19.28,19.31,19.28,19.31,44400.0,16.0907,16.1158,16.0907,16.1158,44400.0
2008-06-03 11:15:00,19.31,19.33,19.3,19.33,17000.0,16.1158,16.1324,16.1074,16.1324,17000.0
2008-06-03 11:20:00,19.32,19.37,19.32,19.37,11400.0,16.1241,16.1658,16.1241,16.1658,11400.0
2008-06-03 11:25:00,19.36,19.39,19.36,19.38,4400.0,16.1575,16.1825,16.1575,16.1742,4400.0
2008-06-03 11:30:00,19.39,19.42,19.38,19.42,6400.0,16.1825,16.2076,16.1742,16.2076,6400.0
2008-06-03 11:35:00,19.42,19.42,19.41,19.41,5600.0,16.2076,16.2076,16.1992,16.1992,5600.0
2008-06-03 11:40:00,19.42,19.44,19.42,19.44,7000.0,16.2076,16.2242,16.2076,16.2242,7000.0
2008-06-03 11:45:00,19.43,19.44,19.43,19.44,5800.0,16.2159,16.2242,16.2159,16.2242,5800.0
2008-06-03 11:50:00,19.43,19.43,19.42,19.42,3000.0,16.2159,16.2159,16.2076,16.2076,3000.0
2008-06-03 11:55:00,19.43,19.43,19.42,19.43,4200.0,16.2159,16.2159,16.2076,16.2159,4200.0
2008-06-03 12:00:00,19.43,19.43,19.42,19.42,9800.0,16.2159,16.2159,16.2076,16.2076,9800.0
2008-06-03 12:05:00,19.43,19.43,19.41,19.42,12000.0,16.2159,16.2159,16.1992,16.2076,12000.0
2008-06-03 12:10:00,19.42,19.43,19.42,19.43,9000.0,16.2076,16.2159,16.2076,16.2159,9000.0
2008-06-03 12:15:00,19.43,19.44,19.43,19.43,2600.0,16.2159,16.2242,16.2159,16.2159,2600.0
2008-06-03 12:20:00,19.43,19.43,19.43,19.43,5000.0,16.2159,16.2159,16.2159,16.2159,5000.0
2008-06-03 12:25:00,19.43,19.44,19.43,19.43,7600.0,16.2159,16.2242,16.2159,16.2159,7600.0
2008-06-03 12:30:00,19.43,19.48,19.43,19.47,30200.0,16.2159,16.2576,16.2159,16.2493,30200.0
2008-06-03 12:35:00,19.48,19.5,19.48,19.48,3200.0,16.2576,16.2743,16.2576,16.2576,3200.0
2008-06-03 12:40:00,19.48,19.48,19.46,19.46,10400.0,16.2576,16.2576,16.2409,16.2409,10400.0
2008-06-03 12:45:00,19.46,19.47,19.45,19.46,6800.0,16.2409,16.2493,16.2326,16.2409,6800.0
2008-06-03 12:50:00,19.47,19.47,19.45,19.47,3400.0,16.2493,16.2493,16.2326,16.2493,3400.0
2008-06-03 12:55:00,19.46,19.47,19.45,19.46,4600.0,16.2409,16.2493,16.2326,16.2409,4600.0
2008-06-03 13:00:00,19.46,19.47,19.46,19.46,3400.0,16.2409,16.2493,16.2409,16.2409,3400.0
2008-06-03 13:05:00,19.47,19.48,19.46,19.48,7000.0,16.2493,16.2576,16.2409,16.2576,7000.0
2008-06-03 13:10:00,19.48,19.48,19.47,19.47,6600.0,16.2576,16.2576,16.2493,16.2493,6600.0
2008-06-03 13:15:00,19.48,19.48,19.47,19.47,19800.0,16.2576,16.2576,16.2493,16.2493,19800.0
2008-06-03 13:20:00,19.47,19.48,19.47,19.48,1800.0,16.2493,16.2576,16.2493,16.2576,1800.0
2008-06-03 13:25:00,19.47,19.48,19.46,19.47,7200.0,16.2493,16.2576,16.2409,16.2493,7200.0
2008-06-03 13:30:00,19.46,19.46,19.45,19.45,34000.0,16.2409,16.2409,16.2326,16.2326,34000.0
2008-06-03 13:35:00,19.46,19.47,19.43,19.43,20400.0,16.2409,16.2493,16.2159,16.2159,20400.0
2008-06-03 13:40:00,19.44,19.45,19.43,19.45,24600.0,16.2242,16.2326,16.2159,16.2326,24600.0
2008-06-03 13:45:00,19.46,19.47,19.43,19.44,12200.0,16.2409,16.2493,16.2159,16.2242,12200.0
2008-06-03 13:50:00,19.43,19.45,19.43,19.43,12200.0,16.2159,16.2326,16.2159,16.2159,12200.0
2008-06-03 13:55:00,19.43,19.43,19.38,19.39,27800.0,16.2159,16.2159,16.1742,16.1825,27800.0
2008-06-03 14:00:00,19.38,19.38,19.38,19.38,6200.0,16.1742,16.1742,16.1742,16.1742,6200.0
2008-06-03 14:05:00,19.38,19.41,19.37,19.4,22800.0,16.1742,16.1992,16.1658,16.1909,22800.0
2008-06-03 14:10:00,19.4,19.41,19.39,19.41,7000.0,16.1909,16.1992,16.1825,16.1992,7000.0
2008-06-03 14:15:00,19.41,19.42,19.41,19.42,9400.0,16.1992,16.2076,16.1992,16.2076,9400.0
2008-06-03 14:20:00,19.42,19.43,19.42,19.42,22600.0,16.2076,16.2159,16.2076,16.2076,22600.0
2008-06-03 14:25:00,19.42,19.42,19.38,19.39,13200.0,16.2076,16.2076,16.1742,16.1825,13200.0
2008-06-03 14:30:00,19.38,19.42,19.38,19.39,10600.0,16.1742,16.2076,16.1742,16.1825,10600.0
2008-06-03 14:35:00,19.39,19.41,19.39,19.39,21000.0,16.1825,16.1992,16.1825,16.1825,21000.0
2008-06-03 14:40:00,19.39,19.42,19.38,19.42,37200.0,16.1825,16.2076,16.1742,16.2076,37200.0
2008-06-03 14:45:00,19.42,19.43,19.42,19.43,9000.0,16.2076,16.2159,16.2076,16.2159,9000.0
2008-06-03 14:50:00,19.44,19.44,19.43,19.43,9600.0,16.2242,16.2242,16.2159,16.2159,9600.0
2008-06-03 14:55:00,19.44,19.45,19.43,19.43,9200.0,16.2242,16.2326,16.2159,16.2159,9200.0
2008-06-03 15:00:00,19.44,19.49,19.43,19.49,31600.0,16.2242,16.266,16.2159,16.266,31600.0
2008-06-03 15:05:00,19.49,19.5,19.48,19.5,32800.0,16.266,16.2743,16.2576,16.2743,32800.0
2008-06-03 15:10:00,19.5,19.5,19.45,19.46,22400.0,16.2743,16.2743,16.2326,16.2409,22400.0
2008-06-03 15:15:00,19.46,19.47,19.45,19.46,26200.0,16.2409,16.2493,16.2326,16.2409,26200.0
2008-06-03 15:20:00,19.46,19.48,19.46,19.48,11400.0,16.2409,16.2576,16.2409,16.2576,11400.0
2008-06-03 15:25:00,19.48,19.5,19.48,19.5,9400.0,16.2576,16.2743,16.2576,16.2743,9400.0
2008-06-03 15:30:00,19.5,19.5,19.48,19.49,30400.0,16.2743,16.2743,16.2576,16.266,30400.0
2008-06-03 15:35:00,19.49,19.49,19.45,19.46,27800.0,16.266,16.266,16.2326,16.2409,27800.0
2008-06-03 15:40:00,19.46,19.46,19.43,19.43,25800.0,16.2409,16.2409,16.2159,16.2159,25800.0
2008-06-03 15:45:00,19.43,19.44,19.41,19.42,26600.0,16.2159,16.2242,16.1992,16.2076,26600.0
2008-06-03 15:50:00,19.42,19.43,19.42,19.42,34400.0,16.2076,16.2159,16.2076,16.2076,34400.0
2008-06-03 15:55:00,19.42,19.43,19.41,19.43,53000.0,16.2076,16.2159,16.1992,16.2159,53000.0
2008-06-04 09:30:00,19.3,19.33,19.3,19.32,65000.0,16.1074,16.1324,16.1074,16.1241,65000.0
2008-06-04 09:35:00,19.33,19.4,19.32,19.4,23600.0,16.1324,16.1909,16.1241,16.1909,23600.0
2008-06-04 09:40:00,19.41,19.52,19.41,19.52,15800.0,16.1992,16.291,16.1992,16.291,15800.0
2008-06-04 09:45:00,19.52,19.54,19.5,19.52,17200.0,16.291,16.3077,16.2743,16.291,17200.0
2008-06-04 09:50:00,19.52,19.52,19.45,19.46,14400.0,16.291,16.291,16.2326,16.2409,14400.0
2008-06-04 09:55:00,19.46,19.47,19.45,19.47,9600.0,16.2409,16.2493,16.2326,16.2493,9600.0
2008-06-04 10:00:00,19.46,19.5,19.45,19.5,17400.0,16.2409,16.2743,16.2326,16.2743,17400.0
2008-06-04 10:05:00,19.5,19.53,19.5,19.52,12800.0,16.2743,16.2994,16.2743,16.291,12800.0
2008-06-04 10:10:00,19.52,19.56,19.51,19.54,9800.0,16.291,16.3244,16.2827,16.3077,9800.0
2008-06-04 10:15:00,19.54,19.55,19.52,19.52,8600.0,16.3077,16.3161,16.291,16.291,8600.0
2008-06-04 10:20:00,19.53,19.53,19.52,19.53,9400.0,16.2994,16.2994,16.291,16.2994,9400.0
2008-06-04 10:25:00,19.53,19.55,19.53,19.54,5000.0,16.2994,16.3161,16.2994,16.3077,5000.0
2008-06-04 10:30:00,19.55,19.57,19.55,19.57,12400.0,16.3161,16.3327,16.3161,16.3327,12400.0
2008-06-04 10:35:00,19.56,19.58,19.54,19.56,17800.0,16.3244,16.3411,16.3077,16.3244,17800.0
2008-06-04 10:40:00,19.57,19.6,19.57,19.6,7000.0,16.3327,16.3578,16.3327,16.3578,7000.0
2008-06-04 10:45:00,19.6,19.61,19.59,19.6,4400.0,16.3578,16.3661,16.3494,16.3578,4400.0
2008-06-04 10:50:00,19.59,19.62,19.59,19.61,9400.0,16.3494,16.3745,16.3494,16.3661,9400.0
2008-06-04 10:55:00,19.62,19.66,19.62,19.65,6600.0,16.3745,16.4079,16.3745,16.3995,6600.0
2008-06-04 11:00:00,19.65,19.7,19.65,19.68,6000.0,16.3995,16.4412,16.3995,16.4245,6000.0
2008-06-04 11:05:00,19.7,19.77,19.7,19.75,26800.0,16.4412,16.4997,16.4412,16.483,26800.0
2008-06-04 11:10:00,19.76,19.78,19.75,19.77,6000.0,16.4913,16.508,16.483,16.4997,6000.0
2008-06-04 11:15:00,19.75,19.77,19.75,19.75,8400.0,16.483,16.4997,16.483,16.483,8400.0
2008-06-04 11:20:00,19.75,19.83,19.75,19.83,22400.0,16.483,16.5497,16.483,16.5497,22400.0
2008-06-04 11:25:00,19.82,19.84,19.8,19.83,15200.0,16.5414,16.5581,16.5247,16.5497,15200.0
2008-06-04 11:30:00,19.83,19.85,19.83,19.83,14000.0,16.5497,16.5664,16.5497,16.5497,14000.0
2008-06-04 11:35:00,19.84,19.87,19.82,19.87,39000.0,16.5581,16.5831,16.5414,16.5831,39000.0
2008-06-04 11:40:00,19.87,19.93,19.86,19.91,20200.0,16.5831,16.6332,16.5748,16.6165,20200.0
2008-06-04 11:45:00,19.92,19.96,19.92,19.96,48000.0,16.6248,16.6582,16.6248,16.6582,48000.0
2008-06-04 11:50:00,19.96,19.96,19.95,19.95,17000.0,16.6582,16.6582,16.6499,16.6499,17000.0
2008-06-04 11:55:00,19.96,19.99,19.96,19.99,13400.0,16.6582,16.6833,16.6582,16.6833,13400.0
2008-06-04 12:00:00,19.99,20.0,19.98,19.98,18400.0,16.6833,16.6916,16.6749,16.6749,18400.0
2008-06-04 12:05:00,19.99,19.99,19.98,19.98,12400.0,16.6833,16.6833,16.6749,16.6749,12400.0
2008-06-04 12:10:00,19.98,20.0,19.98,20.0,25200.0,16.6749,16.6916,16.6749,16.6916,25200.0
2008-06-04 12:15:00,19.99,20.02,19.99,20.0,23000.0,16.6833,16.7083,16.6833,16.6916,23000.0
2008-06-04 12:20:00,20.0,20.0,20.0,20.0,29200.0,16.6916,16.6916,16.6916,16.6916,29200.0
2008-06-04 12:25:00,20.0,20.02,19.99,20.0,27800.0,16.6916,16.7083,16.6833,16.6916,27800.0
2008-06-04 12:30:00,20.0,20.03,20.0,20.0,7800.0,16.6916,16.7167,16.6916,16.6916,7800.0
2008-06-04 12:35:00,20.0,20.02,19.97,19.99,24200.0,16.6916,16.7083,16.6666,16.6833,24200.0
2008-06-04 12:40:00,19.97,20.0,19.97,20.0,6400.0,16.6666,16.6916,16.6666,16.6916,6400.0
2008-06-04 12:45:00,20.0,20.02,20.0,20.0,11600.0,16.6916,16.7083,16.6916,16.6916,11600.0
2008-06-04 12:50:00,20.0,20.01,19.99,20.0,12600.0,16.6916,16.7,16.6833,16.6916,12600.0
2008-06-04 12:55:00,20.0,20.01,19.98,19.98,9800.0,16.6916,16.7,16.6749,16.6749,9800.0
2008-06-04 13:00:00,19.98,19.98,19.93,19.93,10800.0,16.6749,16.6749,16.6332,16.6332,10800.0
2008-06-04 13:05:00,19.93,19.94,19.88,19.9,11800.0,16.6332,16.6415,16.5915,16.6082,11800.0
2008-06-04 13:10:00,19.9,19.92,19.9,19.91,3800.0,16.6082,16.6248,16.6082,16.6165,3800.0
2008-06-04 13:15:00,19.91,19.92,19.88,19.9,16200.0,16.6165,16.6248,16.5915,16.6082,16200.0
2008-06-04 13:20:00,19.91,19.91,19.87,19.9,12000.0,16.6165,16.6165,16.5831,16.6082,12000.0
2008-06-04 13:25:00,19.9,19.9,19.89,19.9,3400.0,16.6082,16.6082,16.5998,16.6082,3400.0
2008-06-04 13:30:00,19.9,19.9,19.89,19.89,7400.0,16.6082,16.6082,16.5998,16.5998,7400.0
2008-06-04 13:35:00,19.89,19.9,19.89,19.89,3200.0,16.5998,16.6082,16.5998,16.5998,3200.0
2008-06-04 13:40:00,19.89,19.9,19.89,19.89,3200.0,16.5998,16.6082,16.5998,16.5998,3200.0
2008-06-04 13:45:00,19.89,19.92,19.88,19.91,13600.0,16.5998,16.6248,16.5915,16.6165,13600.0
2008-06-04 13:50:00,19.92,19.93,19.91,19.92,11400.0,16.6248,16.6332,16.6165,16.6248,11400.0
2008-06-04 13:55:00,19.92,19.92,19.91,19.92,8600.0,16.6248,16.6248,16.6165,16.6248,8600.0
2008-06-04 14:00:00,19.93,19.93,19.91,19.92,7800.0,16.6332,16.6332,16.6165,16.6248,7800.0
2008-06-04 14:05:00,19.92,19.92,19.88,19.88,14000.0,16.6248,16.6248,16.5915,16.5915,14000.0
2008-06-04 14:10:00,19.88,19.88,19.8,19.8,28400.0,16.5915,16.5915,16.5247,16.5247,28400.0
2008-06-04 14:15:00,19.8,19.86,19.8,19.85,34400.0,16.5247,16.5748,16.5247,16.5664,34400.0
2008-06-04 14:20:00,19.85,19.9,19.83,19.89,14000.0,16.5664,16.6082,16.5497,16.5998,14000.0
2008-06-04 14:25:00,19.89,19.91,19.89,19.91,7200.0,16.5998,16.6165,16.5998,16.6165,7200.0
2008-06-04 14:30:00,19.9,19.9,19.87,19.88,20400.0,16.6082,16.6082,16.5831,16.5915,20400.0
2008-06-04 14:35:00,19.89,19.92,19.88,19.91,14400.0,16.5998,16.6248,16.5915,16.6165,14400.0
2008-06-04 14:40:00,19.92,19.95,19.92,19.93,32000.0,16.6248,16.6499,16.6248,16.6332,32000.0
2008-06-04 14:45:00,19.94,19.95,19.9,19.92,53400.0,16.6415,16.6499,16.6082,16.6248,53400.0
2008-06-04 14:50:00,19.92,19.93,19.9,19.92,57600.0,16.6248,16.6332,16.6082,16.6248,57600.0
2008-06-04 14:55:00,19.91,19.91,19.86,19.86,18200.0,16.6165,16.6165,16.5748,16.5748,18200.0
2008-06-04 15:00:00,19.86,19.86,19.85,19.86,21200.0,16.5748,16.5748,16.5664,16.5748,21200.0
2008-06-04 15:05:00,19.85,19.88,19.84,19.85,16000.0,16.5664,16.5915,16.5581,16.5664,16000.0
2008-06-04 15:10:00,19.85,19.85,19.8,19.83,39600.0,16.5664,16.5664,16.5247,16.5497,39600.0
2008-06-04 15:15:00,19.82,19.88,19.81,19.85,60200.0,16.5414,16.5915,16.533,16.5664,60200.0
2008-06-04 15:20:00,19.86,19.9,19.85,19.9,12400.0,16.5748,16.6082,16.5664,16.6082,12400.0
2008-06-04 15:25:00,19.9,19.93,19.86,19.87,40400.0,16.6082,16.6332,16.5748,16.5831,40400.0
2008-06-04 15:30:00,19.87,19.88,19.82,19.83,18400.0,16.5831,16.5915,16.5414,16.5497,18400.0
2008-06-04 15:35:00,19.83,19.85,19.82,19.84,16200.0,16.5497,16.5664,16.5414,16.5581,16200.0
2008-06-04 15:40:00,19.84,19.84,19.81,19.82,29800.0,16.5581,16.5581,16.533,16.5414,29800.0
2008-06-04 15:45:00,19.82,19.88,19.81,19.88,30000.0,16.5414,16.5915,16.533,16.5915,30000.0
2008-06-04 15:50:00,19.88,19.9,19.85,19.85,49400.0,16.5915,16.6082,16.5664,16.5664,49400.0
2008-06-04 15:55:00,19.85,19.86,19.83,19.86,34000.0,16.5664,16.5748,16.5497,16.5748,34000.0
2008-06-05 09:30:00,19.86,19.97,19.86,19.97,11800.0,16.5748,16.6666,16.5748,16.6666,11800.0
2008-06-05 09:35:00,19.92,19.98,19.83,19.92,13000.0,16.6248,16.6749,16.5497,16.6248,13000.0
2008-06-05 09:40:00,19.92,20.1,19.92,20.1,18200.0,16.6248,16.7751,16.6248,16.7751,18200.0
2008-06-05 09:45:00,20.07,20.13,20.07,20.13,8000.0,16.75,16.8001,16.75,16.8001,8000.0
2008-06-05 09:50:00,20.13,20.25,20.13,20.24,11000.0,16.8001,16.9003,16.8001,16.8919,11000.0
2008-06-05 09:55:00,20.24,20.28,20.23,20.27,16000.0,16.8919,16.9253,16.8836,16.917,16000.0
2008-06-05 10:00:00,20.27,20.28,20.11,20.16,13000.0,16.917,16.9253,16.7834,16.8251,13000.0
2008-06-05 10:05:00,20.15,20.26,20.12,20.23,10200.0,16.8168,16.9086,16.7918,16.8836,10200.0
2008-06-05 10:10:00,20.22,20.3,20.22,20.29,7200.0,16.8752,16.942,16.8752,16.9336,7200.0
2008-06-05 10:15:00,20.29,20.36,20.29,20.36,28600.0,16.9336,16.9921,16.9336,16.9921,28600.0
2008-06-05 10:20:00,20.35,20.36,20.25,20.28,35400.0,16.9837,16.9921,16.9003,16.9253,35400.0
2008-06-05 10:25:00,20.25,20.28,20.25,20.27,14600.0,16.9003,16.9253,16.9003,16.917,14600.0
2008-06-05 10:30:00,20.28,20.35,20.27,20.34,9600.0,16.9253,16.9837,16.917,16.9754,9600.0
2008-06-05 10:35:00,20.33,20.34,20.27,20.32,22200.0,16.967,16.9754,16.917,16.9587,22200.0
2008-06-05 10:40:00,20.32,20.32,20.28,20.3,7400.0,16.9587,16.9587,16.9253,16.942,7400.0
2008-06-05 10:45:00,20.29,20.3,20.25,20.27,13200.0,16.9336,16.942,16.9003,16.917,13200.0
2008-06-05 10:50:00,20.29,20.29,20.15,20.15,96200.0,16.9336,16.9336,16.8168,16.8168,96200.0
2008-06-05 10:55:00,20.14,20.16,20.12,20.16,11200.0,16.8085,16.8251,16.7918,16.8251,11200.0
2008-06-05 11:00:00,20.16,20.2,20.15,20.17,8800.0,16.8251,16.8585,16.8168,16.8335,8800.0
2008-06-05 11:05:00,20.2,20.2,20.17,20.2,4600.0,16.8585,16.8585,16.8335,16.8585,4600.0
2008-06-05 11:10:00,20.19,20.22,20.18,20.2,10600.0,16.8502,16.8752,16.8418,16.8585,10600.0
2008-06-05 11:15:00,20.18,20.18,20.16,20.18,10200.0,16.8418,16.8418,16.8251,16.8418,10200.0
2008-06-05 11:20:00,20.18,20.21,20.18,20.21,5200.0,16.8418,16.8669,16.8418,16.8669,5200.0
2008-06-05 11:25:00,20.22,20.23,20.22,20.23,1400.0,16.8752,16.8836,16.8752,16.8836,1400.0
2008-06-05 11:30:00,20.23,20.24,20.22,20.22,3000.0,16.8836,16.8919,16.8752,16.8752,3000.0
2008-06-05 11:35:00,20.24,20.25,20.23,20.23,1600.0,16.8919,16.9003,16.8836,16.8836,1600.0
2008-06-05 11:40:00,20.23,20.23,20.2,20.21,3200.0,16.8836,16.8836,16.8585,16.8669,3200.0
2008-06-05 11:45:00,20.21,20.24,20.21,20.21,4200.0,16.8669,16.8919,16.8669,16.8669,4200.0
2008-06-05 11:50:00,20.23,20.23,20.2,20.21,25200.0,16.8836,16.8836,16.8585,16.8669,25200.0
2008-06-05 11:55:00,20.23,20.23,20.2,20.21,1800.0,16.8836,16.8836,16.8585,16.8669,1800.0
2008-06-05 12:00:00,20.22,20.23,20.21,20.23,3200.0,16.8752,16.8836,16.8669,16.8836,3200.0
2008-06-05 12:05:00,20.22,20.23,20.2,20.22,5000.0,16.8752,16.8836,16.8585,16.8752,5000.0
2008-06-05 12:10:00,20.22,20.25,20.21,20.22,2200.0,16.8752,16.9003,16.8669,16.8752,2200.0
2008-06-05 12:15:00,20.22,20.23,20.22,20.23,1400.0,16.8752,16.8836,16.8752,16.8836,1400.0
2008-06-05 12:20:00,20.19,20.21,20.17,20.21,20800.0,16.8502,16.8669,16.8335,16.8669,20800.0
2008-06-05 12:25:00,20.18,20.21,20.18,20.21,4000.0,16.8418,16.8669,16.8418,16.8669,4000.0
2008-06-05 12:30:00,20.21,20.21,20.21,20.21,1800.0,16.8669,16.8669,16.8669,16.8669,1800.0
2008-06-05 12:35:00,20.21,20.21,20.18,20.21,3000.0,16.8669,16.8669,16.8418,16.8669,3000.0
2008-06-05 12:40:00,20.2,20.22,20.19,20.22,10000.0,16.8585,16.8752,16.8502,16.8752,10000.0
2008-06-05 12:45:00,20.22,20.22,20.22,20.22,1000.0,16.8752,16.8752,16.8752,16.8752,1000.0
2008-06-05 12:50:00,20.22,20.22,20.19,20.22,9800.0,16.8752,16.8752,16.8502,16.8752,9800.0
2008-06-05 12:55:00,20.22,20.22,20.21,20.22,2600.0,16.8752,16.8752,16.8669,16.8752,2600.0
2008-06-05 13:00:00,20.22,20.22,20.19,20.19,6200.0,16.8752,16.8752,16.8502,16.8502,6200.0
2008-06-05 13:05:00,20.21,20.23,20.21,20.23,5200.0,16.8669,16.8836,16.8669,16.8836,5200.0
2008-06-05 13:10:00,20.24,20.24,20.22,20.22,400.0,16.8919,16.8919,16.8752,16.8752,400.0
2008-06-05 13:15:00,20.24,20.25,20.23,20.25,7000.0,16.8919,16.9003,16.8836,16.9003,7000.0
2008-06-05 13:20:00,20.25,20.25,20.23,20.24,2000.0,16.9003,16.9003,16.8836,16.8919,2000.0
2008-06-05 13:25:00,20.24,20.25,20.23,20.25,7200.0,16.8919,16.9003,16.8836,16.9003,7200.0
2008-06-05 13:30:00,20.25,20.25,20.23,20.23,2800.0,16.9003,16.9003,16.8836,16.8836,2800.0
2008-06-05 13:35:00,20.23,20.24,20.22,20.23,5600.0,16.8836,16.8919,16.8752,16.8836,5600.0
2008-06-05 13:40:00,20.24,20.25,20.24,20.25,3800.0,16.8919,16.9003,16.8919,16.9003,3800.0
2008-06-05 13:45:00,20.25,20.25,20.23,20.23,3400.0,16.9003,16.9003,16.8836,16.8836,3400.0
2008-06-05 13:50:00,20.23,20.24,20.23,20.23,2600.0,16.8836,16.8919,16.8836,16.8836,2600.0
2008-06-05 13:55:00,20.24,20.24,20.22,20.22,3000.0,16.8919,16.8919,16.8752,16.8752,3000.0
2008-06-05 14:00:00,20.22,20.24,20.2,20.2,9000.0,16.8752,16.8919,16.8585,16.8585,9000.0
2008-06-05 14:05:00,20.2,20.21,20.19,20.21,5800.0,16.8585,16.8669,16.8502,16.8669,5800.0
2008-06-05 14:10:00,20.21,20.21,20.2,20.2,2400.0,16.8669,16.8669,16.8585,16.8585,2400.0
2008-06-05 14:15:00,20.2,20.21,20.19,20.19,5400.0,16.8585,16.8669,16.8502,16.8502,5400.0
2008-06-05 14:20:00,20.21,20.21,20.13,20.13,11000.0,16.8669,16.8669,16.8001,16.8001,11000.0
2008-06-05 14:25:00,20.14,20.14,20.11,20.11,5400.0,16.8085,16.8085,16.7834,16.7834,5400.0
2008-06-05 14:30:00,20.12,20.12,20.08,20.09,9000.0,16.7918,16.7918,16.7584,16.7667,9000.0
2008-06-05 14:35:00,20.1,20.11,20.09,20.11,13000.0,16.7751,16.7834,16.7667,16.7834,13000.0
2008-06-05 14:40:00,20.11,20.11,20.1,20.1,7000.0,16.7834,16.7834,16.7751,16.7751,7000.0
2008-06-05 14:45:00,20.1,20.14,20.1,20.14,7000.0,16.7751,16.8085,16.7751,16.8085,7000.0
2008-06-05 14:50:00,20.13,20.15,20.12,20.15,4800.0,16.8001,16.8168,16.7918,16.8168,4800.0
2008-06-05 14:55:00,20.16,20.19,20.16,20.18,7600.0,16.8251,16.8502,16.8251,16.8418,7600.0
2008-06-05 15:00:00,20.18,20.18,20.17,20.18,11400.0,16.8418,16.8418,16.8335,16.8418,11400.0
2008-06-05 15:05:00,20.18,20.21,20.18,20.21,10600.0,16.8418,16.8669,16.8418,16.8669,10600.0
2008-06-05 15:10:00,20.2,20.21,20.19,20.2,8600.0,16.8585,16.8669,16.8502,16.8585,8600.0
2008-06-05 15:15:00,20.2,20.21,20.19,20.2,6800.0,16.8585,16.8669,16.8502,16.8585,6800.0
2008-06-05 15:20:00,20.21,20.21,20.18,20.19,15800.0,16.8669,16.8669,16.8418,16.8502,15800.0
2008-06-05 15:25:00,20.19,20.2,20.18,20.2,17600.0,16.8502,16.8585,16.8418,16.8585,17600.0
2008-06-05 15:30:00,20.19,20.2,20.18,20.19,6000.0,16.8502,16.8585,16.8418,16.8502,6000.0
2008-06-05 15:35:00,20.19,20.23,20.19,20.22,11600.0,16.8502,16.8836,16.8502,16.8752,11600.0
2008-06-05 15:40:00,20.22,20.22,20.19,20.19,9600.0,16.8752,16.8752,16.8502,16.8502,9600.0
2008-06-05 15:45:00,20.19,20.21,20.18,20.21,8600.0,16.8502,16.8669,16.8418,16.8669,8600.0
2008-06-05 15:50:00,20.2,20.23,20.18,20.19,25200.0,16.8585,16.8836,16.8418,16.8502,25200.0
2008-06-05 15:55:00,20.2,20.21,20.19,20.21,38200.0,16.8585,16.8669,16.8502,16.8669,38200.0
2008-06-06 09:35:00,20.06,20.08,19.97,20.03,36600.0,16.7417,16.7584,16.6666,16.7167,36600.0
2008-06-06 09:40:00,20.03,20.03,19.9,19.94,10800.0,16.7167,16.7167,16.6082,16.6415,10800.0
2008-06-06 09:45:00,19.93,20.0,19.87,20.0,23000.0,16.6332,16.6916,16.5831,16.6916,23000.0
2008-06-06 09:50:00,20.0,20.16,20.0,20.15,23200.0,16.6916,16.8251,16.6916,16.8168,23200.0
2008-06-06 09:55:00,20.16,20.21,20.13,20.2,12800.0,16.8251,16.8669,16.8001,16.8585,12800.0
2008-06-06 10:00:00,20.2,20.2,20.08,20.1,15200.0,16.8585,16.8585,16.7584,16.7751,15200.0
2008-06-06 10:05:00,20.05,20.07,20.02,20.02,14600.0,16.7333,16.75,16.7083,16.7083,14600.0
2008-06-06 10:10:00,20.02,20.03,20.0,20.03,6600.0,16.7083,16.7167,16.6916,16.7167,6600.0
2008-06-06 10:15:00,20.04,20.05,20.02,20.05,3800.0,16.725,16.7333,16.7083,16.7333,3800.0
2008-06-06 10:20:00,20.05,20.08,20.05,20.08,5600.0,16.7333,16.7584,16.7333,16.7584,5600.0
2008-06-06 10:25:00,20.06,20.08,20.05,20.08,3800.0,16.7417,16.7584,16.7333,16.7584,3800.0
2008-06-06 10:30:00,20.06,20.1,20.05,20.1,10800.0,16.7417,16.7751,16.7333,16.7751,10800.0
2008-06-06 10:35:00,20.09,20.1,20.08,20.08,1200.0,16.7667,16.7751,16.7584,16.7584,1200.0
2008-06-06 10:40:00,20.09,20.1,20.06,20.07,10800.0,16.7667,16.7751,16.7417,16.75,10800.0
2008-06-06 10:45:00,20.09,20.12,20.09,20.12,9000.0,16.7667,16.7918,16.7667,16.7918,9000.0
2008-06-06 10:50:00,20.13,20.18,20.12,20.16,13200.0,16.8001,16.8418,16.7918,16.8251,13200.0
2008-06-06 10:55:00,20.14,20.18,20.14,20.17,11000.0,16.8085,16.8418,16.8085,16.8335,11000.0
2008-06-06 11:00:00,20.17,20.2,20.17,20.18,27400.0,16.8335,16.8585,16.8335,16.8418,27400.0
2008-06-06 11:05:00,20.2,20.2,20.17,20.2,20000.0,16.8585,16.8585,16.8335,16.8585,20000.0
2008-06-06 11:10:00,20.18,20.21,20.18,20.21,19000.0,16.8418,16.8669,16.8418,16.8669,19000.0
2008-06-06 11:15:00,20.21,20.24,20.2,20.23,10200.0,16.8669,16.8919,16.8585,16.8836,10200.0
2008-06-06 11:20:00,20.23,20.25,20.23,20.25,9800.0,16.8836,16.9003,16.8836,16.9003,9800.0
2008-06-06 11:25:00,20.25,20.26,20.23,20.23,11400.0,16.9003,16.9086,16.8836,16.8836,11400.0
2008-06-06 11:30:00,20.23,20.27,20.23,20.27,7000.0,16.8836,16.917,16.8836,16.917,7000.0
2008-06-06 11:35:00,20.27,20.33,20.27,20.33,6200.0,16.917,16.967,16.917,16.967,6200.0
2008-06-06 11:40:00,20.32,20.33,20.27,20.31,7600.0,16.9587,16.967,16.917,16.9503,7600.0
2008-06-06 11:45:00,20.31,20.33,20.31,20.32,19800.0,16.9503,16.967,16.9503,16.9587,19800.0
2008-06-06 11:50:00,20.3,20.31,20.29,20.31,4600.0,16.942,16.9503,16.9336,16.9503,4600.0
2008-06-06 11:55:00,20.3,20.31,20.28,20.29,3200.0,16.942,16.9503,16.9253,16.9336,3200.0
2008-06-06 12:00:00,20.28,20.29,20.26,20.27,4600.0,16.9253,16.9336,16.9086,16.917,4600.0
2008-06-06 12:05:00,20.25,20.27,20.25,20.26,8400.0,16.9003,16.917,16.9003,16.9086,8400.0
2008-06-06 12:10:00,20.25,20.27,20.25,20.25,3200.0,16.9003,16.917,16.9003,16.9003,3200.0
2008-06-06 12:15:00,20.27,20.27,20.25,20.25,2200.0,16.917,16.917,16.9003,16.9003,2200.0
2008-06-06 12:20:00,20.25,20.25,20.25,20.25,7400.0,16.9003,16.9003,16.9003,16.9003,7400.0
2008-06-06 12:25:00,20.25,20.25,20.23,20.24,7800.0,16.9003,16.9003,16.8836,16.8919,7800.0
2008-06-06 12:30:00,20.23,20.26,20.23,20.26,7800.0,16.8836,16.9086,16.8836,16.9086,7800.0
2008-06-06 12:35:00,20.26,20.31,20.26,20.31,3800.0,16.9086,16.9503,16.9086,16.9503,3800.0
2008-06-06 12:40:00,20.29,20.3,20.26,20.26,3200.0,16.9336,16.942,16.9086,16.9086,3200.0
2008-06-06 12:45:00,20.25,20.27,20.25,20.25,3600.0,16.9003,16.917,16.9003,16.9003,3600.0
2008-06-06 12:50:00,20.25,20.26,20.25,20.26,10400.0,16.9003,16.9086,16.9003,16.9086,10400.0
2008-06-06 12:55:00,20.25,20.26,20.25,20.26,1200.0,16.9003,16.9086,16.9003,16.9086,1200.0
2008-06-06 13:00:00,20.25,20.26,20.21,20.21,15400.0,16.9003,16.9086,16.8669,16.8669,15400.0
2008-06-06 13:05:00,20.2,20.22,20.2,20.22,7600.0,16.8585,16.8752,16.8585,16.8752,7600.0
2008-06-06 13:10:00,20.21,20.23,20.2,20.23,7800.0,16.8669,16.8836,16.8585,16.8836,7800.0
2008-06-06 13:15:00,20.22,20.25,20.22,20.24,9000.0,16.8752,16.9003,16.8752,16.8919,9000.0
2008-06-06 13:20:00,20.23,20.25,20.22,20.25,11000.0,16.8836,16.9003,16.8752,16.9003,11000.0
2008-06-06 13:25:00,20.25,20.25,20.24,20.25,13600.0,16.9003,16.9003,16.8919,16.9003,13600.0
2008-06-06 13:30:00,20.25,20.26,20.24,20.25,12000.0,16.9003,16.9086,16.8919,16.9003,12000.0
2008-06-06 13:35:00,20.25,20.28,20.23,20.24,13800.0,16.9003,16.9253,16.8836,16.8919,13800.0
2008-06-06 13:40:00,20.25,20.27,20.25,20.27,2800.0,16.9003,16.917,16.9003,16.917,2800.0
2008-06-06 13:45:00,20.25,20.27,20.25,20.27,4000.0,16.9003,16.917,16.9003,16.917,4000.0
2008-06-06 13:50:00,20.26,20.27,20.25,20.26,11000.0,16.9086,16.917,16.9003,16.9086,11000.0
2008-06-06 13:55:00,20.27,20.28,20.25,20.27,7800.0,16.917,16.9253,16.9003,16.917,7800.0
2008-06-06 14:00:00,20.28,20.28,20.25,20.28,19000.0,16.9253,16.9253,16.9003,16.9253,19000.0
2008-06-06 14:05:00,20.28,20.29,20.28,20.28,21600.0,16.9253,16.9336,16.9253,16.9253,21600.0
2008-06-06 14:10:00,20.28,20.29,20.25,20.25,18800.0,16.9253,16.9336,16.9003,16.9003,18800.0
2008-06-06 14:15:00,20.25,20.27,20.24,20.27,165800.0,16.9003,16.917,16.8919,16.917,165800.0
2008-06-06 14:20:00,20.27,20.31,20.27,20.27,18800.0,16.917,16.9503,16.917,16.917,18800.0
2008-06-06 14:25:00,20.28,20.29,20.27,20.29,6600.0,16.9253,16.9336,16.917,16.9336,6600.0
2008-06-06 14:30:00,20.29,20.31,20.28,20.28,9400.0,16.9336,16.9503,16.9253,16.9253,9400.0
2008-06-06 14:35:00,20.28,20.29,20.27,20.27,8200.0,16.9253,16.9336,16.917,16.917,8200.0
2008-06-06 14:40:00,20.27,20.28,20.27,20.27,7000.0,16.917,16.9253,16.917,16.917,7000.0
2008-06-06 14:45:00,20.27,20.27,20.25,20.25,25200.0,16.917,16.917,16.9003,16.9003,25200.0
2008-06-06 14:50:00,20.25,20.28,20.25,20.27,13600.0,16.9003,16.9253,16.9003,16.917,13600.0
2008-06-06 14:55:00,20.25,20.29,20.25,20.28,16800.0,16.9003,16.9336,16.9003,16.9253,16800.0
2008-06-06 15:00:00,20.28,20.3,20.28,20.28,20400.0,16.9253,16.942,16.9253,16.9253,20400.0
2008-06-06 15:05:00,20.28,20.31,20.28,20.3,29000.0,16.9253,16.9503,16.9253,16.942,29000.0
2008-06-06 15:10:00,20.3,20.35,20.3,20.34,20800.0,16.942,16.9837,16.942,16.9754,20800.0
2008-06-06 15:15:00,20.34,20.34,20.29,20.32,23000.0,16.9754,16.9754,16.9336,16.9587,23000.0
2008-06-06 15:20:00,20.32,20.33,20.3,20.3,8600.0,16.9587,16.967,16.942,16.942,8600.0
2008-06-06 15:25:00,20.3,20.36,20.3,20.33,25800.0,16.942,16.9921,16.942,16.967,25800.0
2008-06-06 15:30:00,20.34,20.35,20.33,20.34,25600.0,16.9754,16.9837,16.967,16.9754,25600.0
2008-06-06 15:35:00,20.34,20.36,20.33,20.36,26400.0,16.9754,16.9921,16.967,16.9921,26400.0
2008-06-06 15:40:00,20.35,20.36,20.32,20.34,27400.0,16.9837,16.9921,16.9587,16.9754,27400.0
2008-06-06 15:45:00,20.33,20.34,20.31,20.32,33800.0,16.967,16.9754,16.9503,16.9587,33800.0
2008-06-06 15:50:00,20.32,20.47,20.32,20.36,108600.0,16.9587,17.0839,16.9587,16.9921,108600.0
2008-06-06 15:55:00,20.36,20.38,20.32,20.35,81400.0,16.9921,17.0088,16.9587,16.9837,81400.0
2008-06-09 09:30:00,20.43,20.47,20.4,20.4,8400.0,17.0505,17.0839,17.0254,17.0254,8400.0
2008-06-09 09:35:00,20.44,20.48,20.42,20.47,5400.0,17.0588,17.0922,17.0421,17.0839,5400.0
2008-06-09 09:40:00,20.47,20.47,20.23,20.27,14000.0,17.0839,17.0839,16.8836,16.917,14000.0
2008-06-09 09:45:00,20.27,20.28,20.15,20.15,7400.0,16.917,16.9253,16.8168,16.8168,7400.0
2008-06-09 09:50:00,20.15,20.28,20.15,20.27,8200.0,16.8168,16.9253,16.8168,16.917,8200.0
2008-06-09 09:55:00,20.3,20.3,20.28,20.3,5800.0,16.942,16.942,16.9253,16.942,5800.0
2008-06-09 10:00:00,20.3,20.31,20.25,20.28,25200.0,16.942,16.9503,16.9003,16.9253,25200.0
2008-06-09 10:05:00,20.28,20.3,20.27,20.27,16000.0,16.9253,16.942,16.917,16.917,16000.0
2008-06-09 10:10:00,20.24,20.29,20.23,20.29,8800.0,16.8919,16.9336,16.8836,16.9336,8800.0
2008-06-09 10:15:00,20.29,20.31,20.23,20.24,29200.0,16.9336,16.9503,16.8836,16.8919,29200.0
2008-06-09 10:20:00,20.24,20.27,20.2,20.22,12000.0,16.8919,16.917,16.8585,16.8752,12000.0
2008-06-09 10:25:00,20.24,20.26,20.2,20.2,8200.0,16.8919,16.9086,16.8585,16.8585,8200.0
2008-06-09 10:30:00,20.21,20.22,20.18,20.2,13200.0,16.8669,16.8752,16.8418,16.8585,13200.0
2008-06-09 10:35:00,20.2,20.2,20.12,20.16,9000.0,16.8585,16.8585,16.7918,16.8251,9000.0
2008-06-09 10:40:00,20.15,20.16,20.12,20.13,5200.0,16.8168,16.8251,16.7918,16.8001,5200.0
2008-06-09 10:45:00,20.11,20.12,20.05,20.06,9400.0,16.7834,16.7918,16.7333,16.7417,9400.0
2008-06-09 10:50:00,20.06,20.07,20.04,20.04,11800.0,16.7417,16.75,16.725,16.725,11800.0
2008-06-09 10:55:00,20.03,20.03,20.0,20.0,6200.0,16.7167,16.7167,16.6916,16.6916,6200.0
2008-06-09 11:00:00,20.0,20.03,20.0,20.03,16800.0,16.6916,16.7167,16.6916,16.7167,16800.0
2008-06-09 11:05:00,20.02,20.02,19.93,19.93,11400.0,16.7083,16.7083,16.6332,16.6332,11400.0
2008-06-09 11:10:00,19.93,19.97,19.9,19.97,19000.0,16.6332,16.6666,16.6082,16.6666,19000.0
2008-06-09 11:15:00,19.97,19.97,19.93,19.93,9800.0,16.6666,16.6666,16.6332,16.6332,9800.0
2008-06-09 11:20:00,19.94,19.95,19.91,19.95,5600.0,16.6415,16.6499,16.6165,16.6499,5600.0
2008-06-09 11:25:00,19.93,19.95,19.93,19.95,2400.0,16.6332,16.6499,16.6332,16.6499,2400.0
2008-06-09 11:30:00,19.95,19.99,19.95,19.99,5200.0,16.6499,16.6833,16.6499,16.6833,5200.0
2008-06-09 11:35:00,19.99,19.99,19.98,19.99,7000.0,16.6833,16.6833,16.6749,16.6833,7000.0
2008-06-09 11:40:00,19.98,19.99,19.98,19.98,13800.0,16.6749,16.6833,16.6749,16.6749,13800.0
2008-06-09 11:45:00,19.99,20.03,19.98,20.03,9600.0,16.6833,16.7167,16.6749,16.7167,9600.0
2008-06-09 11:50:00,20.04,20.06,19.99,19.99,7400.0,16.725,16.7417,16.6833,16.6833,7400.0
2008-06-09 11:55:00,19.99,19.99,19.96,19.98,6000.0,16.6833,16.6833,16.6582,16.6749,6000.0
2008-06-09 12:00:00,19.97,19.99,19.97,19.98,3400.0,16.6666,16.6833,16.6666,16.6749,3400.0
2008-06-09 12:05:00,19.97,19.98,19.96,19.97,3600.0,16.6666,16.6749,16.6582,16.6666,3600.0
2008-06-09 12:10:00,19.97,19.98,19.97,19.98,1600.0,16.6666,16.6749,16.6666,16.6749,1600.0
2008-06-09 12:15:00,19.98,20.0,19.97,19.97,5600.0,16.6749,16.6916,16.6666,16.6666,5600.0
2008-06-09 12:20:00,19.98,19.98,19.95,19.95,6200.0,16.6749,16.6749,16.6499,16.6499,6200.0
2008-06-09 12:25:00,19.95,19.95,19.93,19.94,2400.0,16.6499,16.6499,16.6332,16.6415,2400.0
2008-06-09 12:30:00,19.94,19.95,19.94,19.94,2800.0,16.6415,16.6499,16.6415,16.6415,2800.0
2008-06-09 12:35:00,19.94,19.95,19.93,19.95,4400.0,16.6415,16.6499,16.6332,16.6499,4400.0
2008-06-09 12:40:00,19.95,19.95,19.93,19.93,5200.0,16.6499,16.6499,16.6332,16.6332,5200.0
2008-06-09 12:45:00,19.93,19.93,19.92,19.93,1600.0,16.6332,16.6332,16.6248,16.6332,1600.0
2008-06-09 12:50:00,19.93,19.95,19.93,19.95,1800.0,16.6332,16.6499,16.6332,16.6499,1800.0
2008-06-09 12:55:00,19.95,19.96,19.95,19.96,3400.0,16.6499,16.6582,16.6499,16.6582,3400.0
2008-06-09 13:00:00,19.96,19.97,19.93,19.94,10800.0,16.6582,16.6666,16.6332,16.6415,10800.0
2008-06-09 13:05:00,19.93,19.93,19.9,19.9,8600.0,16.6332,16.6332,16.6082,16.6082,8600.0
2008-06-09 13:10:00,19.91,19.92,19.9,19.9,2800.0,16.6165,16.6248,16.6082,16.6082,2800.0
2008-06-09 13:15:00,19.9,19.9,19.84,19.84,7200.0,16.6082,16.6082,16.5581,16.5581,7200.0
2008-06-09 13:20:00,19.85,19.86,19.84,19.86,5600.0,16.5664,16.5748,16.5581,16.5748,5600.0
2008-06-09 13:25:00,19.86,19.91,19.86,19.91,1600.0,16.5748,16.6165,16.5748,16.6165,1600.0
2008-06-09 13:30:00,19.92,19.94,19.91,19.93,7200.0,16.6248,16.6415,16.6165,16.6332,7200.0
2008-06-09 13:35:00,19.95,19.97,19.95,19.96,7000.0,16.6499,16.6666,16.6499,16.6582,7000.0
2008-06-09 13:40:00,19.97,19.99,19.96,19.97,14400.0,16.6666,16.6833,16.6582,16.6666,14400.0
2008-06-09 13:45:00,19.97,19.97,19.96,19.96,4400.0,16.6666,16.6666,16.6582,16.6582,4400.0
2008-06-09 13:50:00,19.96,19.96,19.91,19.93,9800.0,16.6582,16.6582,16.6165,16.6332,9800.0
2008-06-09 13:55:00,19.93,19.93,19.91,19.93,7400.0,16.6332,16.6332,16.6165,16.6332,7400.0
2008-06-09 14:00:00,19.92,19.94,19.92,19.94,13000.0,16.6248,16.6415,16.6248,16.6415,13000.0
2008-06-09 14:05:00,19.94,19.96,19.92,19.93,11800.0,16.6415,16.6582,16.6248,16.6332,11800.0
2008-06-09 14:10:00,19.92,19.92,19.88,19.89,15400.0,16.6248,16.6248,16.5915,16.5998,15400.0
2008-06-09 14:15:00,19.89,19.89,19.85,19.85,9400.0,16.5998,16.5998,16.5664,16.5664,9400.0
2008-06-09 14:20:00,19.85,19.85,19.82,19.84,8400.0,16.5664,16.5664,16.5414,16.5581,8400.0
2008-06-09 14:25:00,19.83,19.86,19.83,19.85,21200.0,16.5497,16.5748,16.5497,16.5664,21200.0
2008-06-09 14:30:00,19.86,19.86,19.85,19.86,16000.0,16.5748,16.5748,16.5664,16.5748,16000.0
2008-06-09 14:35:00,19.86,19.89,19.85,19.86,27200.0,16.5748,16.5998,16.5664,16.5748,27200.0
2008-06-09 14:40:00,19.86,19.87,19.85,19.85,11200.0,16.5748,16.5831,16.5664,16.5664,11200.0
2008-06-09 14:45:00,19.85,19.89,19.83,19.87,28000.0,16.5664,16.5998,16.5497,16.5831,28000.0
2008-06-09 14:50:00,19.87,19.88,19.84,19.86,9800.0,16.5831,16.5915,16.5581,16.5748,9800.0
2008-06-09 14:55:00,19.84,19.86,19.83,19.84,11600.0,16.5581,16.5748,16.5497,16.5581,11600.0
2008-06-09 15:00:00,19.84,19.86,19.83,19.83,11400.0,16.5581,16.5748,16.5497,16.5497,11400.0
2008-06-09 15:05:00,19.83,19.86,19.83,19.85,15200.0,16.5497,16.5748,16.5497,16.5664,15200.0
2008-06-09 15:10:00,19.85,19.88,19.85,19.88,6600.0,16.5664,16.5915,16.5664,16.5915,6600.0
2008-06-09 15:15:00,19.88,19.89,19.86,19.89,5000.0,16.5915,16.5998,16.5748,16.5998,5000.0
2008-06-09 15:20:00,19.89,19.94,19.88,19.9,24400.0,16.5998,16.6415,16.5915,16.6082,24400.0
2008-06-09 15:25:00,19.91,19.92,19.88,19.92,6800.0,16.6165,16.6248,16.5915,16.6248,6800.0
2008-06-09 15:30:00,19.93,20.0,19.93,20.0,17800.0,16.6332,16.6916,16.6332,16.6916,17800.0
2008-06-09 15:35:00,20.0,20.04,19.99,20.0,20200.0,16.6916,16.725,16.6833,16.6916,20200.0
2008-06-09 15:40:00,20.0,20.07,20.0,20.07,20400.0,16.6916,16.75,16.6916,16.75,20400.0
2008-06-09 15:45:00,20.07,20.07,20.03,20.03,12600.0,16.75,16.75,16.7167,16.7167,12600.0
2008-06-09 15:50:00,20.04,20.05,20.03,20.05,20800.0,16.725,16.7333,16.7167,16.7333,20800.0
2008-06-09 15:55:00,20.05,20.05,20.01,20.05,36600.0,16.7333,16.7333,16.7,16.7333,36600.0
2008-06-10 09:30:00,19.48,19.48,19.39,19.41,32800.0,16.2576,16.2576,16.1825,16.1992,32800.0
2008-06-10 09:35:00,19.4,19.6,19.4,19.58,27600.0,16.1909,16.3578,16.1909,16.3411,27600.0
2008-06-10 09:40:00,19.58,19.58,19.38,19.46,20200.0,16.3411,16.3411,16.1742,16.2409,20200.0
2008-06-10 09:45:00,19.47,19.49,19.38,19.42,27200.0,16.2493,16.266,16.1742,16.2076,27200.0
2008-06-10 09:50:00,19.42,19.48,19.37,19.37,18200.0,16.2076,16.2576,16.1658,16.1658,18200.0
2008-06-10 09:55:00,19.38,19.38,19.33,19.35,12200.0,16.1742,16.1742,16.1324,16.1491,12200.0
2008-06-10 10:00:00,19.33,19.49,19.32,19.46,20000.0,16.1324,16.266,16.1241,16.2409,20000.0
2008-06-10 10:05:00,19.43,19.43,19.38,19.39,33400.0,16.2159,16.2159,16.1742,16.1825,33400.0
2008-06-10 10:10:00,19.39,19.41,19.34,19.36,23200.0,16.1825,16.1992,16.1408,16.1575,23200.0
2008-06-10 10:15:00,19.37,19.43,19.34,19.35,28200.0,16.1658,16.2159,16.1408,16.1491,28200.0
2008-06-10 10:20:00,19.34,19.38,19.27,19.34,65400.0,16.1408,16.1742,16.0824,16.1408,65400.0
2008-06-10 10:25:00,19.34,19.34,19.31,19.31,13000.0,16.1408,16.1408,16.1158,16.1158,13000.0
2008-06-10 10:30:00,19.3,19.38,19.3,19.36,9400.0,16.1074,16.1742,16.1074,16.1575,9400.0
2008-06-10 10:35:00,19.36,19.36,19.32,19.35,12800.0,16.1575,16.1575,16.1241,16.1491,12800.0
2008-06-10 10:40:00,19.33,19.38,19.31,19.38,13400.0,16.1324,16.1742,16.1158,16.1742,13400.0
2008-06-10 10:45:00,19.39,19.4,19.36,19.36,10000.0,16.1825,16.1909,16.1575,16.1575,10000.0
2008-06-10 10:50:00,19.35,19.39,19.35,19.38,20400.0,16.1491,16.1825,16.1491,16.1742,20400.0
2008-06-10 10:55:00,19.38,19.39,19.36,19.38,16000.0,16.1742,16.1825,16.1575,16.1742,16000.0
2008-06-10 11:00:00,19.38,19.41,19.34,19.34,33400.0,16.1742,16.1992,16.1408,16.1408,33400.0
2008-06-10 11:05:00,19.33,19.41,19.33,19.41,56200.0,16.1324,16.1992,16.1324,16.1992,56200.0
2008-06-10 11:10:00,19.42,19.49,19.42,19.48,17400.0,16.2076,16.266,16.2076,16.2576,17400.0
2008-06-10 11:15:00,19.48,19.5,19.48,19.5,6800.0,16.2576,16.2743,16.2576,16.2743,6800.0
2008-06-10 11:20:00,19.51,19.54,19.49,19.5,17000.0,16.2827,16.3077,16.266,16.2743,17000.0
2008-06-10 11:25:00,19.5,19.5,19.44,19.44,2600.0,16.2743,16.2743,16.2242,16.2242,2600.0
2008-06-10 11:30:00,19.43,19.48,19.43,19.48,13200.0,16.2159,16.2576,16.2159,16.2576,13200.0
2008-06-10 11:35:00,19.48,19.48,19.43,19.43,12600.0,16.2576,16.2576,16.2159,16.2159,12600.0
2008-06-10 11:40:00,19.45,19.5,19.44,19.5,9800.0,16.2326,16.2743,16.2242,16.2743,9800.0
2008-06-10 11:45:00,19.5,19.53,19.5,19.51,9600.0,16.2743,16.2994,16.2743,16.2827,9600.0
2008-06-10 11:50:00,19.51,19.52,19.43,19.44,7000.0,16.2827,16.291,16.2159,16.2242,7000.0
2008-06-10 11:55:00,19.44,19.45,19.42,19.42,15800.0,16.2242,16.2326,16.2076,16.2076,15800.0
2008-06-10 12:00:00,19.42,19.42,19.39,19.39,17200.0,16.2076,16.2076,16.1825,16.1825,17200.0
2008-06-10 12:05:00,19.4,19.41,19.38,19.41,25200.0,16.1909,16.1992,16.1742,16.1992,25200.0
2008-06-10 12:10:00,19.41,19.43,19.41,19.43,13400.0,16.1992,16.2159,16.1992,16.2159,13400.0
2008-06-10 12:15:00,19.43,19.43,19.42,19.43,15600.0,16.2159,16.2159,16.2076,16.2159,15600.0
2008-06-10 12:20:00,19.43,19.44,19.42,19.43,16400.0,16.2159,16.2242,16.2076,16.2159,16400.0
2008-06-10 12:25:00,19.44,19.44,19.42,19.42,17800.0,16.2242,16.2242,16.2076,16.2076,17800.0
2008-06-10 12:30:00,19.43,19.45,19.42,19.45,17800.0,16.2159,16.2326,16.2076,16.2326,17800.0
2008-06-10 12:35:00,19.45,19.46,19.45,19.46,10800.0,16.2326,16.2409,16.2326,16.2409,10800.0
2008-06-10 12:40:00,19.47,19.47,19.46,19.47,12000.0,16.2493,16.2493,16.2409,16.2493,12000.0
2008-06-10 12:45:00,19.47,19.48,19.46,19.47,8000.0,16.2493,16.2576,16.2409,16.2493,8000.0
2008-06-10 12:50:00,19.47,19.48,19.46,19.47,15000.0,16.2493,16.2576,16.2409,16.2493,15000.0
2008-06-10 12:55:00,19.47,19.49,19.47,19.49,13800.0,16.2493,16.266,16.2493,16.266,13800.0
2008-06-10 13:00:00,19.49,19.53,19.49,19.53,10000.0,16.266,16.2994,16.266,16.2994,10000.0
2008-06-10 13:05:00,19.5,19.52,19.5,19.52,15800.0,16.2743,16.291,16.2743,16.291,15800.0
2008-06-10 13:10:00,19.5,19.55,19.5,19.55,11800.0,16.2743,16.3161,16.2743,16.3161,11800.0
2008-06-10 13:15:00,19.53,19.53,19.5,19.5,21800.0,16.2994,16.2994,16.2743,16.2743,21800.0
2008-06-10 13:20:00,19.5,19.51,19.5,19.5,21600.0,16.2743,16.2827,16.2743,16.2743,21600.0
2008-06-10 13:25:00,19.5,19.51,19.5,19.5,28200.0,16.2743,16.2827,16.2743,16.2743,28200.0
2008-06-10 13:30:00,19.5,19.5,19.49,19.5,31800.0,16.2743,16.2743,16.266,16.2743,31800.0
2008-06-10 13:35:00,19.49,19.5,19.49,19.5,16200.0,16.266,16.2743,16.266,16.2743,16200.0
2008-06-10 13:40:00,19.5,19.52,19.5,19.52,16000.0,16.2743,16.291,16.2743,16.291,16000.0
2008-06-10 13:45:00,19.5,19.52,19.5,19.51,18400.0,16.2743,16.291,16.2743,16.2827,18400.0
2008-06-10 13:50:00,19.51,19.51,19.49,19.49,19000.0,16.2827,16.2827,16.266,16.266,19000.0
2008-06-10 13:55:00,19.5,19.5,19.43,19.44,15200.0,16.2743,16.2743,16.2159,16.2242,15200.0
2008-06-10 14:00:00,19.45,19.46,19.44,19.46,13400.0,16.2326,16.2409,16.2242,16.2409,13400.0
2008-06-10 14:05:00,19.46,19.5,19.45,19.5,8600.0,16.2409,16.2743,16.2326,16.2743,8600.0
2008-06-10 14:10:00,19.5,19.51,19.49,19.5,11200.0,16.2743,16.2827,16.266,16.2743,11200.0
2008-06-10 14:15:00,19.51,19.52,19.46,19.47,13600.0,16.2827,16.291,16.2409,16.2493,13600.0
2008-06-10 14:20:00,19.47,19.49,19.47,19.48,7400.0,16.2493,16.266,16.2493,16.2576,7400.0
2008-06-10 14:25:00,19.47,19.53,19.46,19.53,11000.0,16.2493,16.2994,16.2409,16.2994,11000.0
2008-06-10 14:30:00,19.53,19.54,19.5,19.51,19600.0,16.2994,16.3077,16.2743,16.2827,19600.0
2008-06-10 14:35:00,19.5,19.5,19.48,19.5,11800.0,16.2743,16.2743,16.2576,16.2743,11800.0
2008-06-10 14:40:00,19.5,19.52,19.49,19.5,19600.0,16.2743,16.291,16.266,16.2743,19600.0
2008-06-10 14:45:00,19.5,19.52,19.5,19.51,16000.0,16.2743,16.291,16.2743,16.2827,16000.0
2008-06-10 14:50:00,19.5,19.53,19.5,19.53,23400.0,16.2743,16.2994,16.2743,16.2994,23400.0
2008-06-10 14:55:00,19.51,19.53,19.5,19.53,11400.0,16.2827,16.2994,16.2743,16.2994,11400.0
2008-06-10 15:00:00,19.53,19.54,19.51,19.52,20800.0,16.2994,16.3077,16.2827,16.291,20800.0
2008-06-10 15:05:00,19.51,19.52,19.49,19.51,14600.0,16.2827,16.291,16.266,16.2827,14600.0
2008-06-10 15:10:00,19.5,19.54,19.5,19.54,17200.0,16.2743,16.3077,16.2743,16.3077,17200.0
2008-06-10 15:15:00,19.54,19.54,19.5,19.54,76600.0,16.3077,16.3077,16.2743,16.3077,76600.0
2008-06-10 15:20:00,19.53,19.54,19.5,19.5,20000.0,16.2994,16.3077,16.2743,16.2743,20000.0
2008-06-10 15:25:00,19.5,19.5,19.49,19.49,7400.0,16.2743,16.2743,16.266,16.266,7400.0
2008-06-10 15:30:00,19.49,19.5,19.46,19.46,32600.0,16.266,16.2743,16.2409,16.2409,32600.0
2008-06-10 15:35:00,19.46,19.48,19.46,19.46,18200.0,16.2409,16.2576,16.2409,16.2409,18200.0
2008-06-10 15:40:00,19.47,19.48,19.44,19.45,36000.0,16.2493,16.2576,16.2242,16.2326,36000.0
2008-06-10 15:45:00,19.45,19.46,19.41,19.41,55800.0,16.2326,16.2409,16.1992,16.1992,55800.0
2008-06-10 15:50:00,19.4,19.45,19.4,19.43,46200.0,16.1909,16.2326,16.1909,16.2159,46200.0
2008-06-10 15:55:00,19.43,19.43,19.41,19.42,43200.0,16.2159,16.2159,16.1992,16.2076,43200.0
2008-06-11 09:30:00,19.4,19.54,19.37,19.54,44400.0,16.1909,16.3077,16.1658,16.3077,44400.0
2008-06-11 09:35:00,19.53,19.69,19.52,19.68,20000.0,16.2994,16.4329,16.291,16.4245,20000.0
2008-06-11 09:40:00,19.67,19.68,19.51,19.51,28800.0,16.4162,16.4245,16.2827,16.2827,28800.0
2008-06-11 09:45:00,19.5,19.54,19.5,19.5,10800.0,16.2743,16.3077,16.2743,16.2743,10800.0
2008-06-11 09:50:00,19.52,19.52,19.5,19.5,12600.0,16.291,16.291,16.2743,16.2743,12600.0
2008-06-11 09:55:00,19.5,19.5,19.48,19.48,19000.0,16.2743,16.2743,16.2576,16.2576,19000.0
2008-06-11 10:00:00,19.48,19.5,19.48,19.5,10600.0,16.2576,16.2743,16.2576,16.2743,10600.0
2008-06-11 10:05:00,19.5,19.52,19.49,19.5,18800.0,16.2743,16.291,16.266,16.2743,18800.0
2008-06-11 10:10:00,19.5,19.51,19.45,19.45,18400.0,16.2743,16.2827,16.2326,16.2326,18400.0
2008-06-11 10:15:00,19.48,19.49,19.43,19.45,12000.0,16.2576,16.266,16.2159,16.2326,12000.0
2008-06-11 10:20:00,19.44,19.46,19.43,19.44,5600.0,16.2242,16.2409,16.2159,16.2242,5600.0
2008-06-11 10:25:00,19.46,19.46,19.41,19.41,13400.0,16.2409,16.2409,16.1992,16.1992,13400.0
2008-06-11 10:30:00,19.41,19.44,19.4,19.44,13200.0,16.1992,16.2242,16.1909,16.2242,13200.0
2008-06-11 10:35:00,19.43,19.45,19.41,19.45,12400.0,16.2159,16.2326,16.1992,16.2326,12400.0
2008-06-11 10:40:00,19.45,19.46,19.43,19.43,9200.0,16.2326,16.2409,16.2159,16.2159,9200.0
2008-06-11 10:45:00,19.44,19.47,19.41,19.45,15200.0,16.2242,16.2493,16.1992,16.2326,15200.0
2008-06-11 10:50:00,19.45,19.47,19.43,19.47,6400.0,16.2326,16.2493,16.2159,16.2493,6400.0
2008-06-11 10:55:00,19.47,19.51,19.47,19.51,3800.0,16.2493,16.2827,16.2493,16.2827,3800.0
2008-06-11 11:00:00,19.52,19.53,19.5,19.51,4200.0,16.291,16.2994,16.2743,16.2827,4200.0
2008-06-11 11:05:00,19.53,19.53,19.47,19.47,2800.0,16.2994,16.2994,16.2493,16.2493,2800.0
2008-06-11 11:10:00,19.47,19.48,19.46,19.46,3200.0,16.2493,16.2576,16.2409,16.2409,3200.0
2008-06-11 11:15:00,19.48,19.49,19.42,19.42,12600.0,16.2576,16.266,16.2076,16.2076,12600.0
2008-06-11 11:20:00,19.42,19.43,19.42,19.43,9000.0,16.2076,16.2159,16.2076,16.2159,9000.0
2008-06-11 11:25:00,19.43,19.43,19.36,19.38,7400.0,16.2159,16.2159,16.1575,16.1742,7400.0
2008-06-11 11:30:00,19.38,19.39,19.38,19.38,17800.0,16.1742,16.1825,16.1742,16.1742,17800.0
2008-06-11 11:35:00,19.38,19.39,19.38,19.38,5400.0,16.1742,16.1825,16.1742,16.1742,5400.0
2008-06-11 11:40:00,19.38,19.4,19.38,19.39,7200.0,16.1742,16.1909,16.1742,16.1825,7200.0
2008-06-11 11:45:00,19.4,19.4,19.36,19.36,9400.0,16.1909,16.1909,16.1575,16.1575,9400.0
2008-06-11 11:50:00,19.36,19.38,19.35,19.38,10000.0,16.1575,16.1742,16.1491,16.1742,10000.0
2008-06-11 11:55:00,19.39,19.39,19.38,19.38,2600.0,16.1825,16.1825,16.1742,16.1742,2600.0
2008-06-11 12:00:00,19.38,19.38,19.36,19.36,4400.0,16.1742,16.1742,16.1575,16.1575,4400.0
2008-06-11 12:05:00,19.37,19.39,19.37,19.38,3200.0,16.1658,16.1825,16.1658,16.1742,3200.0
2008-06-11 12:10:00,19.38,19.38,19.36,19.37,5800.0,16.1742,16.1742,16.1575,16.1658,5800.0
2008-06-11 12:15:00,19.36,19.39,19.36,19.37,10200.0,16.1575,16.1825,16.1575,16.1658,10200.0
2008-06-11 12:20:00,19.36,19.37,19.35,19.35,5800.0,16.1575,16.1658,16.1491,16.1491,5800.0
2008-06-11 12:25:00,19.35,19.35,19.33,19.33,7600.0,16.1491,16.1491,16.1324,16.1324,7600.0
2008-06-11 12:30:00,19.33,19.33,19.32,19.33,3200.0,16.1324,16.1324,16.1241,16.1324,3200.0
2008-06-11 12:35:00,19.34,19.34,19.32,19.33,9400.0,16.1408,16.1408,16.1241,16.1324,9400.0
2008-06-11 12:40:00,19.33,19.34,19.33,19.34,14600.0,16.1324,16.1408,16.1324,16.1408,14600.0
2008-06-11 12:45:00,19.33,19.34,19.33,19.33,7200.0,16.1324,16.1408,16.1324,16.1324,7200.0
2008-06-11 12:50:00,19.33,19.35,19.33,19.34,21200.0,16.1324,16.1491,16.1324,16.1408,21200.0
2008-06-11 12:55:00,19.34,19.35,19.34,19.35,8200.0,16.1408,16.1491,16.1408,16.1491,8200.0
2008-06-11 13:00:00,19.34,19.36,19.34,19.35,20800.0,16.1408,16.1575,16.1408,16.1491,20800.0
2008-06-11 13:05:00,19.35,19.36,19.35,19.36,4800.0,16.1491,16.1575,16.1491,16.1575,4800.0
2008-06-11 13:10:00,19.36,19.38,19.36,19.38,9400.0,16.1575,16.1742,16.1575,16.1742,9400.0
2008-06-11 13:15:00,19.37,19.37,19.36,19.37,4600.0,16.1658,16.1658,16.1575,16.1658,4600.0
2008-06-11 13:20:00,19.37,19.4,19.37,19.39,9800.0,16.1658,16.1909,16.1658,16.1825,9800.0
2008-06-11 13:25:00,19.39,19.46,19.39,19.43,20400.0,16.1825,16.2409,16.1825,16.2159,20400.0
2008-06-11 13:30:00,19.43,19.43,19.43,19.43,2600.0,16.2159,16.2159,16.2159,16.2159,2600.0
2008-06-11 13:35:00,19.45,19.45,19.43,19.44,5000.0,16.2326,16.2326,16.2159,16.2242,5000.0
2008-06-11 13:40:00,19.44,19.45,19.44,19.45,7400.0,16.2242,16.2326,16.2242,16.2326,7400.0
2008-06-11 13:45:00,19.45,19.46,19.44,19.46,3400.0,16.2326,16.2409,16.2242,16.2409,3400.0
2008-06-11 13:50:00,19.46,19.47,19.45,19.45,16800.0,16.2409,16.2493,16.2326,16.2326,16800.0
2008-06-11 13:55:00,19.45,19.45,19.43,19.43,16800.0,16.2326,16.2326,16.2159,16.2159,16800.0
2008-06-11 14:00:00,19.45,19.45,19.43,19.45,57400.0,16.2326,16.2326,16.2159,16.2326,57400.0
2008-06-11 14:05:00,19.45,19.49,19.44,19.49,10600.0,16.2326,16.266,16.2242,16.266,10600.0
2008-06-11 14:10:00,19.49,19.53,19.49,19.51,7000.0,16.266,16.2994,16.266,16.2827,7000.0
2008-06-11 14:15:00,19.53,19.54,19.52,19.53,4800.0,16.2994,16.3077,16.291,16.2994,4800.0
2008-06-11 14:20:00,19.53,19.56,19.53,19.56,6800.0,16.2994,16.3244,16.2994,16.3244,6800.0
2008-06-11 14:25:00,19.56,19.57,19.55,19.55,4200.0,16.3244,16.3327,16.3161,16.3161,4200.0
2008-06-11 14:30:00,19.56,19.56,19.55,19.56,6800.0,16.3244,16.3244,16.3161,16.3244,6800.0
2008-06-11 14:35:00,19.56,19.56,19.5,19.52,21400.0,16.3244,16.3244,16.2743,16.291,21400.0
2008-06-11 14:40:00,19.51,19.53,19.5,19.52,10600.0,16.2827,16.2994,16.2743,16.291,10600.0
2008-06-11 14:45:00,19.52,19.53,19.51,19.53,7400.0,16.291,16.2994,16.2827,16.2994,7400.0
2008-06-11 14:50:00,19.53,19.56,19.52,19.56,14600.0,16.2994,16.3244,16.291,16.3244,14600.0
2008-06-11 14:55:00,19.55,19.56,19.49,19.52,18800.0,16.3161,16.3244,16.266,16.291,18800.0
2008-06-11 15:00:00,19.52,19.56,19.5,19.53,29400.0,16.291,16.3244,16.2743,16.2994,29400.0
2008-06-11 15:05:00,19.53,19.54,19.5,19.54,5800.0,16.2994,16.3077,16.2743,16.3077,5800.0
2008-06-11 15:10:00,19.54,19.54,19.5,19.5,12200.0,16.3077,16.3077,16.2743,16.2743,12200.0
2008-06-11 15:15:00,19.5,19.5,19.47,19.47,8800.0,16.2743,16.2743,16.2493,16.2493,8800.0
2008-06-11 15:20:00,19.47,19.47,19.44,19.45,7400.0,16.2493,16.2493,16.2242,16.2326,7400.0
2008-06-11 15:25:00,19.45,19.47,19.45,19.47,6600.0,16.2326,16.2493,16.2326,16.2493,6600.0
2008-06-11 15:30:00,19.48,19.52,19.48,19.5,12000.0,16.2576,16.291,16.2576,16.2743,12000.0
2008-06-11 15:35:00,19.49,19.5,19.45,19.47,13000.0,16.266,16.2743,16.2326,16.2493,13000.0
2008-06-11 15:40:00,19.46,19.47,19.41,19.42,22800.0,16.2409,16.2493,16.1992,16.2076,22800.0
2008-06-11 15:45:00,19.43,19.43,19.39,19.39,15000.0,16.2159,16.2159,16.1825,16.1825,15000.0
2008-06-11 15:50:00,19.39,19.4,19.36,19.39,33600.0,16.1825,16.1909,16.1575,16.1825,33600.0
2008-06-11 15:55:00,19.4,19.43,19.38,19.39,54400.0,16.1909,16.2159,16.1742,16.1825,54400.0
2008-06-12 09:30:00,19.25,19.27,19.18,19.18,3400.0,16.0657,16.0824,16.0073,16.0073,3400.0
2008-06-12 09:35:00,19.18,19.5,19.18,19.48,101800.0,16.0073,16.2743,16.0073,16.2576,101800.0
2008-06-12 09:40:00,19.47,19.5,19.45,19.48,22400.0,16.2493,16.2743,16.2326,16.2576,22400.0
2008-06-12 09:45:00,19.48,19.5,19.47,19.47,13400.0,16.2576,16.2743,16.2493,16.2493,13400.0
2008-06-12 09:50:00,19.5,19.55,19.47,19.53,10200.0,16.2743,16.3161,16.2493,16.2994,10200.0
2008-06-12 09:55:00,19.56,19.6,19.56,19.6,5000.0,16.3244,16.3578,16.3244,16.3578,5000.0
2008-06-12 10:00:00,19.6,19.64,19.58,19.64,8000.0,16.3578,16.3912,16.3411,16.3912,8000.0
2008-06-12 10:05:00,19.66,19.67,19.61,19.61,9400.0,16.4079,16.4162,16.3661,16.3661,9400.0
2008-06-12 10:10:00,19.6,19.6,19.53,19.53,15400.0,16.3578,16.3578,16.2994,16.2994,15400.0
2008-06-12 10:15:00,19.53,19.53,19.43,19.45,15400.0,16.2994,16.2994,16.2159,16.2326,15400.0
2008-06-12 10:20:00,19.43,19.45,19.42,19.42,16000.0,16.2159,16.2326,16.2076,16.2076,16000.0
2008-06-12 10:25:00,19.43,19.44,19.42,19.42,13200.0,16.2159,16.2242,16.2076,16.2076,13200.0
2008-06-12 10:30:00,19.42,19.42,19.37,19.37,20800.0,16.2076,16.2076,16.1658,16.1658,20800.0
2008-06-12 10:35:00,19.37,19.37,19.32,19.34,30600.0,16.1658,16.1658,16.1241,16.1408,30600.0
2008-06-12 10:40:00,19.33,19.35,19.31,19.35,17400.0,16.1324,16.1491,16.1158,16.1491,17400.0
2008-06-12 10:45:00,19.35,19.35,19.33,19.33,3800.0,16.1491,16.1491,16.1324,16.1324,3800.0
2008-06-12 10:50:00,19.34,19.35,19.33,19.34,9800.0,16.1408,16.1491,16.1324,16.1408,9800.0
2008-06-12 10:55:00,19.35,19.36,19.34,19.36,13400.0,16.1491,16.1575,16.1408,16.1575,13400.0
2008-06-12 11:00:00,19.36,19.38,19.33,19.33,38200.0,16.1575,16.1742,16.1324,16.1324,38200.0
2008-06-12 11:05:00,19.34,19.35,19.33,19.35,25800.0,16.1408,16.1491,16.1324,16.1491,25800.0
2008-06-12 11:10:00,19.35,19.36,19.34,19.35,10600.0,16.1491,16.1575,16.1408,16.1491,10600.0
2008-06-12 11:15:00,19.35,19.36,19.35,19.35,7200.0,16.1491,16.1575,16.1491,16.1491,7200.0
2008-06-12 11:20:00,19.35,19.37,19.35,19.36,6200.0,16.1491,16.1658,16.1491,16.1575,6200.0
2008-06-12 11:25:00,19.38,19.38,19.34,19.35,7200.0,16.1742,16.1742,16.1408,16.1491,7200.0
2008-06-12 11:30:00,19.35,19.35,19.34,19.35,5600.0,16.1491,16.1491,16.1408,16.1491,5600.0
2008-06-12 11:35:00,19.35,19.35,19.34,19.35,12400.0,16.1491,16.1491,16.1408,16.1491,12400.0
2008-06-12 11:40:00,19.35,19.35,19.34,19.34,7600.0,16.1491,16.1491,16.1408,16.1408,7600.0
2008-06-12 11:45:00,19.34,19.35,19.32,19.33,8000.0,16.1408,16.1491,16.1241,16.1324,8000.0
2008-06-12 11:50:00,19.35,19.35,19.34,19.35,11600.0,16.1491,16.1491,16.1408,16.1491,11600.0
2008-06-12 11:55:00,19.35,19.35,19.34,19.35,8800.0,16.1491,16.1491,16.1408,16.1491,8800.0
2008-06-12 12:00:00,19.34,19.35,19.32,19.35,11800.0,16.1408,16.1491,16.1241,16.1491,11800.0
2008-06-12 12:05:00,19.35,19.35,19.31,19.32,17400.0,16.1491,16.1491,16.1158,16.1241,17400.0
2008-06-12 12:10:00,19.32,19.35,19.31,19.35,33200.0,16.1241,16.1491,16.1158,16.1491,33200.0
2008-06-12 12:15:00,19.35,19.35,19.32,19.32,12400.0,16.1491,16.1491,16.1241,16.1241,12400.0
2008-06-12 12:20:00,19.32,19.33,19.32,19.33,7200.0,16.1241,16.1324,16.1241,16.1324,7200.0
2008-06-12 12:25:00,19.33,19.35,19.33,19.33,26400.0,16.1324,16.1491,16.1324,16.1324,26400.0
2008-06-12 12:30:00,19.34,19.34,19.33,19.34,18200.0,16.1408,16.1408,16.1324,16.1408,18200.0
2008-06-12 12:35:00,19.34,19.35,19.34,19.34,11200.0,16.1408,16.1491,16.1408,16.1408,11200.0
2008-06-12 12:40:00,19.35,19.38,19.34,19.37,21800.0,16.1491,16.1742,16.1408,16.1658,21800.0
2008-06-12 12:45:00,19.36,19.37,19.35,19.36,28800.0,16.1575,16.1658,16.1491,16.1575,28800.0
2008-06-12 12:50:00,19.37,19.38,19.36,19.38,17600.0,16.1658,16.1742,16.1575,16.1742,17600.0
2008-06-12 12:55:00,19.38,19.4,19.37,19.4,21600.0,16.1742,16.1909,16.1658,16.1909,21600.0
2008-06-12 13:00:00,19.39,19.41,19.37,19.38,27800.0,16.1825,16.1992,16.1658,16.1742,27800.0
2008-06-12 13:05:00,19.38,19.38,19.35,19.36,7800.0,16.1742,16.1742,16.1491,16.1575,7800.0
2008-06-12 13:10:00,19.36,19.4,19.34,19.4,17800.0,16.1575,16.1909,16.1408,16.1909,17800.0
2008-06-12 13:15:00,19.39,19.4,19.34,19.34,14200.0,16.1825,16.1909,16.1408,16.1408,14200.0
2008-06-12 13:20:00,19.34,19.36,19.34,19.35,10800.0,16.1408,16.1575,16.1408,16.1491,10800.0
2008-06-12 13:25:00,19.35,19.36,19.33,19.35,25800.0,16.1491,16.1575,16.1324,16.1491,25800.0
2008-06-12 13:30:00,19.34,19.35,19.3,19.3,17200.0,16.1408,16.1491,16.1074,16.1074,17200.0
2008-06-12 13:35:00,19.3,19.3,19.25,19.25,20400.0,16.1074,16.1074,16.0657,16.0657,20400.0
2008-06-12 13:40:00,19.26,19.26,19.25,19.25,13600.0,16.074,16.074,16.0657,16.0657,13600.0
2008-06-12 13:45:00,19.25,19.25,19.25,19.25,7800.0,16.0657,16.0657,16.0657,16.0657,7800.0
2008-06-12 13:50:00,19.25,19.25,19.24,19.24,20200.0,16.0657,16.0657,16.0573,16.0573,20200.0
2008-06-12 13:55:00,19.24,19.25,19.24,19.25,10600.0,16.0573,16.0657,16.0573,16.0657,10600.0
2008-06-12 14:00:00,19.25,19.26,19.24,19.24,18200.0,16.0657,16.074,16.0573,16.0573,18200.0
2008-06-12 14:05:00,19.24,19.25,19.23,19.25,14800.0,16.0573,16.0657,16.049,16.0657,14800.0
2008-06-12 14:10:00,19.25,19.27,19.24,19.25,10400.0,16.0657,16.0824,16.0573,16.0657,10400.0
2008-06-12 14:15:00,19.26,19.29,19.25,19.29,8400.0,16.074,16.0991,16.0657,16.0991,8400.0
2008-06-12 14:20:00,19.29,19.29,19.27,19.27,3200.0,16.0991,16.0991,16.0824,16.0824,3200.0
2008-06-12 14:25:00,19.28,19.28,19.24,19.24,14000.0,16.0907,16.0907,16.0573,16.0573,14000.0
2008-06-12 14:30:00,19.24,19.27,19.24,19.27,11800.0,16.0573,16.0824,16.0573,16.0824,11800.0
2008-06-12 14:35:00,19.27,19.28,19.25,19.25,10600.0,16.0824,16.0907,16.0657,16.0657,10600.0
2008-06-12 14:40:00,19.25,19.25,19.25,19.25,7200.0,16.0657,16.0657,16.0657,16.0657,7200.0
2008-06-12 14:45:00,19.25,19.25,19.23,19.23,28600.0,16.0657,16.0657,16.049,16.049,28600.0
2008-06-12 14:50:00,19.23,19.29,19.23,19.29,31800.0,16.049,16.0991,16.049,16.0991,31800.0
2008-06-12 14:55:00,19.29,19.29,19.27,19.28,16400.0,16.0991,16.0991,16.0824,16.0907,16400.0
2008-06-12 15:00:00,19.28,19.29,19.25,19.25,11400.0,16.0907,16.0991,16.0657,16.0657,11400.0
2008-06-12 15:05:00,19.25,19.27,19.25,19.27,10200.0,16.0657,16.0824,16.0657,16.0824,10200.0
2008-06-12 15:10:00,19.26,19.27,19.25,19.25,8800.0,16.074,16.0824,16.0657,16.0657,8800.0
2008-06-12 15:15:00,19.25,19.25,19.2,19.22,18000.0,16.0657,16.0657,16.024,16.0406,18000.0
2008-06-12 15:20:00,19.22,19.22,19.17,19.18,22200.0,16.0406,16.0406,15.9989,16.0073,22200.0
2008-06-12 15:25:00,19.18,19.18,19.14,19.16,15200.0,16.0073,16.0073,15.9739,15.9906,15200.0
2008-06-12 15:30:00,19.15,19.18,19.13,19.15,24200.0,15.9822,16.0073,15.9655,15.9822,24200.0
2008-06-12 15:35:00,19.15,19.15,19.12,19.13,16800.0,15.9822,15.9822,15.9572,15.9655,16800.0
2008-06-12 15:40:00,19.13,19.14,19.1,19.14,31600.0,15.9655,15.9739,15.9405,15.9739,31600.0
2008-06-12 15:45:00,19.14,19.15,19.13,19.13,23400.0,15.9739,15.9822,15.9655,15.9655,23400.0
2008-06-12 15:50:00,19.14,19.16,19.13,19.14,29000.0,15.9739,15.9906,15.9655,15.9739,29000.0
2008-06-12 15:55:00,19.14,19.15,19.11,19.12,35400.0,15.9739,15.9822,15.9488,15.9572,35400.0
2008-06-13 09:30:00,19.11,19.18,19.08,19.16,39000.0,15.9488,16.0073,15.9238,15.9906,39000.0
2008-06-13 09:35:00,19.19,19.25,19.15,19.16,33200.0,16.0156,16.0657,15.9822,15.9906,33200.0
2008-06-13 09:40:00,19.16,19.16,19.05,19.11,14200.0,15.9906,15.9906,15.8988,15.9488,14200.0
2008-06-13 09:45:00,19.1,19.12,19.08,19.09,13600.0,15.9405,15.9572,15.9238,15.9321,13600.0
2008-06-13 09:50:00,19.08,19.13,19.08,19.11,16600.0,15.9238,15.9655,15.9238,15.9488,16600.0
2008-06-13 09:55:00,19.11,19.15,19.08,19.15,21200.0,15.9488,15.9822,15.9238,15.9822,21200.0
2008-06-13 10:00:00,19.15,19.15,19.14,19.15,14200.0,15.9822,15.9822,15.9739,15.9822,14200.0
2008-06-13 10:05:00,19.15,19.23,19.15,19.21,11000.0,15.9822,16.049,15.9822,16.0323,11000.0
2008-06-13 10:10:00,19.2,19.22,19.2,19.22,20600.0,16.024,16.0406,16.024,16.0406,20600.0
2008-06-13 10:15:00,19.22,19.24,19.21,19.21,34200.0,16.0406,16.0573,16.0323,16.0323,34200.0
2008-06-13 10:20:00,19.22,19.24,19.21,19.21,20400.0,16.0406,16.0573,16.0323,16.0323,20400.0
2008-06-13 10:25:00,19.2,19.22,19.18,19.18,14800.0,16.024,16.0406,16.0073,16.0073,14800.0
2008-06-13 10:30:00,19.18,19.2,19.17,19.18,16400.0,16.0073,16.024,15.9989,16.0073,16400.0
2008-06-13 10:35:00,19.18,19.19,19.18,19.19,8800.0,16.0073,16.0156,16.0073,16.0156,8800.0
2008-06-13 10:40:00,19.18,19.25,19.18,19.25,112200.0,16.0073,16.0657,16.0073,16.0657,112200.0
2008-06-13 10:45:00,19.27,19.3,19.24,19.25,28200.0,16.0824,16.1074,16.0573,16.0657,28200.0
2008-06-13 10:50:00,19.25,19.29,19.22,19.22,28200.0,16.0657,16.0991,16.0406,16.0406,28200.0
2008-06-13 10:55:00,19.21,19.22,19.14,19.14,10000.0,16.0323,16.0406,15.9739,15.9739,10000.0
2008-06-13 11:00:00,19.16,19.19,19.16,19.18,14600.0,15.9906,16.0156,15.9906,16.0073,14600.0
2008-06-13 11:05:00,19.18,19.2,19.18,19.2,11600.0,16.0073,16.024,16.0073,16.024,11600.0
2008-06-13 11:10:00,19.18,19.2,19.17,19.2,8000.0,16.0073,16.024,15.9989,16.024,8000.0
2008-06-13 11:15:00,19.2,19.22,19.2,19.22,8000.0,16.024,16.0406,16.024,16.0406,8000.0
2008-06-13 11:20:00,19.23,19.25,19.22,19.23,8000.0,16.049,16.0657,16.0406,16.049,8000.0
2008-06-13 11:25:00,19.23,19.25,19.22,19.23,7600.0,16.049,16.0657,16.0406,16.049,7600.0
2008-06-13 11:30:00,19.23,19.26,19.23,19.25,18000.0,16.049,16.074,16.049,16.0657,18000.0
2008-06-13 11:35:00,19.25,19.27,19.23,19.24,21800.0,16.0657,16.0824,16.049,16.0573,21800.0
2008-06-13 11:40:00,19.24,19.28,19.24,19.28,10000.0,16.0573,16.0907,16.0573,16.0907,10000.0
2008-06-13 11:45:00,19.28,19.28,19.25,19.26,22200.0,16.0907,16.0907,16.0657,16.074,22200.0
2008-06-13 11:50:00,19.25,19.27,19.25,19.25,3600.0,16.0657,16.0824,16.0657,16.0657,3600.0
2008-06-13 11:55:00,19.25,19.28,19.25,19.28,7600.0,16.0657,16.0907,16.0657,16.0907,7600.0
2008-06-13 12:00:00,19.27,19.32,19.27,19.3,8200.0,16.0824,16.1241,16.0824,16.1074,8200.0
2008-06-13 12:05:00,19.3,19.3,19.27,19.28,7600.0,16.1074,16.1074,16.0824,16.0907,7600.0
2008-06-13 12:10:00,19.27,19.28,19.21,19.23,14800.0,16.0824,16.0907,16.0323,16.049,14800.0
2008-06-13 12:15:00,19.21,19.25,19.21,19.23,6000.0,16.0323,16.0657,16.0323,16.049,6000.0
2008-06-13 12:20:00,19.24,19.26,19.24,19.25,6000.0,16.0573,16.074,16.0573,16.0657,6000.0
2008-06-13 12:25:00,19.25,19.27,19.23,19.25,23200.0,16.0657,16.0824,16.049,16.0657,23200.0
2008-06-13 12:30:00,19.25,19.25,19.22,19.23,13000.0,16.0657,16.0657,16.0406,16.049,13000.0
2008-06-13 12:35:00,19.24,19.25,19.23,19.23,9200.0,16.0573,16.0657,16.049,16.049,9200.0
2008-06-13 12:40:00,19.23,19.23,19.2,19.21,5800.0,16.049,16.049,16.024,16.0323,5800.0
2008-06-13 12:45:00,19.21,19.22,19.21,19.22,7800.0,16.0323,16.0406,16.0323,16.0406,7800.0
2008-06-13 12:50:00,19.21,19.23,19.21,19.23,7200.0,16.0323,16.049,16.0323,16.049,7200.0
2008-06-13 12:55:00,19.23,19.24,19.23,19.24,2000.0,16.049,16.0573,16.049,16.0573,2000.0
2008-06-13 13:00:00,19.23,19.23,19.21,19.22,4800.0,16.049,16.049,16.0323,16.0406,4800.0
2008-06-13 13:05:00,19.22,19.23,19.18,19.18,19000.0,16.0406,16.049,16.0073,16.0073,19000.0
2008-06-13 13:10:00,19.18,19.22,19.16,19.22,9000.0,16.0073,16.0406,15.9906,16.0406,9000.0
2008-06-13 13:15:00,19.22,19.28,19.22,19.26,10200.0,16.0406,16.0907,16.0406,16.074,10200.0
2008-06-13 13:20:00,19.27,19.29,19.27,19.29,8800.0,16.0824,16.0991,16.0824,16.0991,8800.0
2008-06-13 13:25:00,19.29,19.3,19.29,19.3,3800.0,16.0991,16.1074,16.0991,16.1074,3800.0
2008-06-13 13:30:00,19.3,19.3,19.28,19.28,10400.0,16.1074,16.1074,16.0907,16.0907,10400.0
2008-06-13 13:35:00,19.27,19.28,19.22,19.23,6400.0,16.0824,16.0907,16.0406,16.049,6400.0
2008-06-13 13:40:00,19.22,19.22,19.22,19.22,200.0,16.0406,16.0406,16.0406,16.0406,200.0
2008-06-13 13:45:00,19.22,19.22,19.17,19.17,16800.0,16.0406,16.0406,15.9989,15.9989,16800.0
2008-06-13 13:50:00,19.16,19.18,19.13,19.13,12600.0,15.9906,16.0073,15.9655,15.9655,12600.0
2008-06-13 13:55:00,19.15,19.15,19.12,19.12,4800.0,15.9822,15.9822,15.9572,15.9572,4800.0
2008-06-13 14:00:00,19.13,19.14,19.12,19.14,15400.0,15.9655,15.9739,15.9572,15.9739,15400.0
2008-06-13 14:05:00,19.13,19.14,19.12,19.13,9200.0,15.9655,15.9739,15.9572,15.9655,9200.0
2008-06-13 14:10:00,19.13,19.16,19.13,19.15,4600.0,15.9655,15.9906,15.9655,15.9822,4600.0
2008-06-13 14:15:00,19.15,19.19,19.15,19.18,5600.0,15.9822,16.0156,15.9822,16.0073,5600.0
2008-06-13 14:20:00,19.19,19.19,19.15,19.16,25600.0,16.0156,16.0156,15.9822,15.9906,25600.0
2008-06-13 14:25:00,19.16,19.16,19.13,19.13,11000.0,15.9906,15.9906,15.9655,15.9655,11000.0
2008-06-13 14:30:00,19.12,19.15,19.12,19.14,13600.0,15.9572,15.9822,15.9572,15.9739,13600.0
2008-06-13 14:35:00,19.14,19.14,19.11,19.11,10800.0,15.9739,15.9739,15.9488,15.9488,10800.0
2008-06-13 14:40:00,19.12,19.13,19.1,19.13,12200.0,15.9572,15.9655,15.9405,15.9655,12200.0
2008-06-13 14:45:00,19.13,19.14,19.12,19.12,9800.0,15.9655,15.9739,15.9572,15.9572,9800.0
2008-06-13 14:50:00,19.12,19.13,19.11,19.11,13000.0,15.9572,15.9655,15.9488,15.9488,13000.0
2008-06-13 14:55:00,19.11,19.13,19.11,19.13,9000.0,15.9488,15.9655,15.9488,15.9655,9000.0
2008-06-13 15:00:00,19.13,19.14,19.12,19.13,15000.0,15.9655,15.9739,15.9572,15.9655,15000.0
2008-06-13 15:05:00,19.14,19.17,19.14,19.17,5400.0,15.9739,15.9989,15.9739,15.9989,5400.0
2008-06-13 15:10:00,19.17,19.17,19.16,19.16,5400.0,15.9989,15.9989,15.9906,15.9906,5400.0
2008-06-13 15:15:00,19.16,19.17,19.16,19.16,12600.0,15.9906,15.9989,15.9906,15.9906,12600.0
2008-06-13 15:20:00,19.16,19.17,19.14,19.17,21800.0,15.9906,15.9989,15.9739,15.9989,21800.0
2008-06-13 15:25:00,19.17,19.17,19.14,19.14,11400.0,15.9989,15.9989,15.9739,15.9739,11400.0
2008-06-13 15:30:00,19.14,19.15,19.14,19.14,15600.0,15.9739,15.9822,15.9739,15.9739,15600.0
2008-06-13 15:35:00,19.14,19.15,19.12,19.15,29000.0,15.9739,15.9822,15.9572,15.9822,29000.0
2008-06-13 15:40:00,19.15,19.15,19.12,19.13,24200.0,15.9822,15.9822,15.9572,15.9655,24200.0
2008-06-13 15:45:00,19.13,19.13,19.11,19.11,43800.0,15.9655,15.9655,15.9488,15.9488,43800.0
2008-06-13 15:50:00,19.13,19.16,19.11,19.15,30000.0,15.9655,15.9906,15.9488,15.9822,30000.0
2008-06-13 15:55:00,19.15,19.16,19.11,19.15,65600.0,15.9822,15.9906,15.9488,15.9822,65600.0
2008-06-16 09:30:00,18.95,18.95,18.86,18.9,40400.0,15.8153,15.8153,15.7402,15.7736,40400.0
2008-06-16 09:35:00,18.9,18.9,18.78,18.78,37600.0,15.7736,15.7736,15.6734,15.6734,37600.0
2008-06-16 09:40:00,18.79,18.81,18.63,18.72,55400.0,15.6818,15.6985,15.5482,15.6234,55400.0
2008-06-16 09:45:00,18.72,18.78,18.7,18.75,31600.0,15.6234,15.6734,15.6067,15.6484,31600.0
2008-06-16 09:50:00,18.77,18.78,18.73,18.77,12200.0,15.6651,15.6734,15.6317,15.6651,12200.0
2008-06-16 09:55:00,18.78,18.79,18.75,18.75,52200.0,15.6734,15.6818,15.6484,15.6484,52200.0
2008-06-16 10:00:00,18.75,18.82,18.75,18.82,9400.0,15.6484,15.7068,15.6484,15.7068,9400.0
2008-06-16 10:05:00,18.82,18.85,18.82,18.85,10200.0,15.7068,15.7318,15.7068,15.7318,10200.0
2008-06-16 10:10:00,18.84,18.86,18.83,18.86,10000.0,15.7235,15.7402,15.7152,15.7402,10000.0
2008-06-16 10:15:00,18.86,18.88,18.84,18.87,8200.0,15.7402,15.7569,15.7235,15.7485,8200.0
2008-06-16 10:20:00,18.89,18.89,18.8,18.81,21800.0,15.7652,15.7652,15.6901,15.6985,21800.0
2008-06-16 10:25:00,18.82,18.82,18.8,18.8,9200.0,15.7068,15.7068,15.6901,15.6901,9200.0
2008-06-16 10:30:00,18.81,18.83,18.8,18.83,11200.0,15.6985,15.7152,15.6901,15.7152,11200.0
2008-06-16 10:35:00,18.83,18.86,18.83,18.86,9600.0,15.7152,15.7402,15.7152,15.7402,9600.0
2008-06-16 10:40:00,18.88,18.88,18.86,18.88,8000.0,15.7569,15.7569,15.7402,15.7569,8000.0
2008-06-16 10:45:00,18.87,18.9,18.87,18.89,12000.0,15.7485,15.7736,15.7485,15.7652,12000.0
2008-06-16 10:50:00,18.9,18.92,18.88,18.91,14800.0,15.7736,15.7903,15.7569,15.7819,14800.0
2008-06-16 10:55:00,18.9,18.91,18.84,18.85,27000.0,15.7736,15.7819,15.7235,15.7318,27000.0
2008-06-16 11:00:00,18.85,18.87,18.83,18.83,15200.0,15.7318,15.7485,15.7152,15.7152,15200.0
2008-06-16 11:05:00,18.83,18.83,18.82,18.83,6800.0,15.7152,15.7152,15.7068,15.7152,6800.0
2008-06-16 11:10:00,18.83,18.86,18.83,18.85,23000.0,15.7152,15.7402,15.7152,15.7318,23000.0
2008-06-16 11:15:00,18.85,18.88,18.84,18.86,9200.0,15.7318,15.7569,15.7235,15.7402,9200.0
2008-06-16 11:20:00,18.88,18.89,18.86,18.88,7400.0,15.7569,15.7652,15.7402,15.7569,7400.0
2008-06-16 11:25:00,18.89,18.9,18.88,18.9,8800.0,15.7652,15.7736,15.7569,15.7736,8800.0
2008-06-16 11:30:00,18.9,18.97,18.9,18.97,6400.0,15.7736,15.832,15.7736,15.832,6400.0
2008-06-16 11:35:00,18.97,18.98,18.96,18.97,8200.0,15.832,15.8403,15.8237,15.832,8200.0
2008-06-16 11:40:00,18.97,18.98,18.95,18.95,9200.0,15.832,15.8403,15.8153,15.8153,9200.0
2008-06-16 11:45:00,18.95,18.97,18.95,18.95,5800.0,15.8153,15.832,15.8153,15.8153,5800.0
2008-06-16 11:50:00,18.96,18.98,18.96,18.96,4400.0,15.8237,15.8403,15.8237,15.8237,4400.0
2008-06-16 11:55:00,18.97,18.97,18.95,18.96,6200.0,15.832,15.832,15.8153,15.8237,6200.0
2008-06-16 12:00:00,18.96,18.96,18.93,18.94,7000.0,15.8237,15.8237,15.7986,15.807,7000.0
2008-06-16 12:05:00,18.93,18.95,18.93,18.95,3800.0,15.7986,15.8153,15.7986,15.8153,3800.0
2008-06-16 12:10:00,18.95,18.96,18.95,18.95,8800.0,15.8153,15.8237,15.8153,15.8153,8800.0
2008-06-16 12:15:00,18.95,18.98,18.95,18.96,6000.0,15.8153,15.8403,15.8153,15.8237,6000.0
2008-06-16 12:20:00,18.98,18.99,18.96,18.99,5000.0,15.8403,15.8487,15.8237,15.8487,5000.0
2008-06-16 12:25:00,19.0,19.02,19.0,19.01,3400.0,15.857,15.8737,15.857,15.8654,3400.0
2008-06-16 12:30:00,19.01,19.04,19.01,19.04,4800.0,15.8654,15.8904,15.8654,15.8904,4800.0
2008-06-16 12:35:00,19.03,19.05,19.03,19.05,6400.0,15.8821,15.8988,15.8821,15.8988,6400.0
2008-06-16 12:40:00,19.05,19.07,19.05,19.07,6000.0,15.8988,15.9155,15.8988,15.9155,6000.0
2008-06-16 12:45:00,19.07,19.08,19.07,19.08,3600.0,15.9155,15.9238,15.9155,15.9238,3600.0
2008-06-16 12:50:00,19.08,19.1,19.08,19.1,5600.0,15.9238,15.9405,15.9238,15.9405,5600.0
2008-06-16 12:55:00,19.1,19.1,19.06,19.07,6600.0,15.9405,15.9405,15.9071,15.9155,6600.0
2008-06-16 13:00:00,19.07,19.07,19.03,19.03,4800.0,15.9155,15.9155,15.8821,15.8821,4800.0
2008-06-16 13:05:00,19.04,19.04,19.0,19.0,3800.0,15.8904,15.8904,15.857,15.857,3800.0
2008-06-16 13:10:00,19.01,19.01,18.98,18.99,7800.0,15.8654,15.8654,15.8403,15.8487,7800.0
2008-06-16 13:15:00,19.0,19.03,19.0,19.03,5000.0,15.857,15.8821,15.857,15.8821,5000.0
2008-06-16 13:20:00,19.03,19.05,19.02,19.03,5800.0,15.8821,15.8988,15.8737,15.8821,5800.0
2008-06-16 13:25:00,19.0,19.01,18.99,19.0,14800.0,15.857,15.8654,15.8487,15.857,14800.0
2008-06-16 13:30:00,19.0,19.02,18.99,19.02,28400.0,15.857,15.8737,15.8487,15.8737,28400.0
2008-06-16 13:35:00,19.02,19.06,19.02,19.05,4600.0,15.8737,15.9071,15.8737,15.8988,4600.0
2008-06-16 13:40:00,19.05,19.05,19.03,19.04,5800.0,15.8988,15.8988,15.8821,15.8904,5800.0
2008-06-16 13:45:00,19.04,19.04,19.04,19.04,2800.0,15.8904,15.8904,15.8904,15.8904,2800.0
2008-06-16 13:50:00,19.03,19.06,19.03,19.05,6400.0,15.8821,15.9071,15.8821,15.8988,6400.0
2008-06-16 13:55:00,19.05,19.06,19.04,19.05,20000.0,15.8988,15.9071,15.8904,15.8988,20000.0
2008-06-16 14:00:00,19.03,19.04,19.02,19.04,4800.0,15.8821,15.8904,15.8737,15.8904,4800.0
2008-06-16 14:05:00,19.04,19.04,19.01,19.02,7800.0,15.8904,15.8904,15.8654,15.8737,7800.0
2008-06-16 14:10:00,19.03,19.04,19.01,19.02,5800.0,15.8821,15.8904,15.8654,15.8737,5800.0
2008-06-16 14:15:00,19.03,19.04,19.01,19.04,7400.0,15.8821,15.8904,15.8654,15.8904,7400.0
2008-06-16 14:20:00,19.04,19.05,19.02,19.03,8000.0,15.8904,15.8988,15.8737,15.8821,8000.0
2008-06-16 14:25:00,19.05,19.05,19.0,19.0,6600.0,15.8988,15.8988,15.857,15.857,6600.0
2008-06-16 14:30:00,19.02,19.04,19.01,19.03,8600.0,15.8737,15.8904,15.8654,15.8821,8600.0
2008-06-16 14:35:00,19.03,19.04,19.03,19.03,2600.0,15.8821,15.8904,15.8821,15.8821,2600.0
2008-06-16 14:40:00,19.04,19.05,19.02,19.04,7200.0,15.8904,15.8988,15.8737,15.8904,7200.0
2008-06-16 14:45:00,19.04,19.06,19.03,19.05,16200.0,15.8904,15.9071,15.8821,15.8988,16200.0
2008-06-16 14:50:00,19.05,19.07,19.05,19.07,5600.0,15.8988,15.9155,15.8988,15.9155,5600.0
2008-06-16 14:55:00,19.06,19.1,19.06,19.09,5000.0,15.9071,15.9405,15.9071,15.9321,5000.0
2008-06-16 15:00:00,19.09,19.1,19.08,19.08,10200.0,15.9321,15.9405,15.9238,15.9238,10200.0
2008-06-16 15:05:00,19.09,19.09,19.03,19.05,11800.0,15.9321,15.9321,15.8821,15.8988,11800.0
2008-06-16 15:10:00,19.05,19.06,19.03,19.05,8600.0,15.8988,15.9071,15.8821,15.8988,8600.0
2008-06-16 15:15:00,19.06,19.06,19.03,19.04,16600.0,15.9071,15.9071,15.8821,15.8904,16600.0
2008-06-16 15:20:00,19.05,19.06,19.0,19.02,21200.0,15.8988,15.9071,15.857,15.8737,21200.0
2008-06-16 15:25:00,19.02,19.04,19.01,19.04,17600.0,15.8737,15.8904,15.8654,15.8904,17600.0
2008-06-16 15:30:00,19.04,19.06,19.03,19.04,17200.0,15.8904,15.9071,15.8821,15.8904,17200.0
2008-06-16 15:35:00,19.04,19.04,19.02,19.02,20400.0,15.8904,15.8904,15.8737,15.8737,20400.0
2008-06-16 15:40:00,19.0,19.04,18.98,19.04,29000.0,15.857,15.8904,15.8403,15.8904,29000.0
2008-06-16 15:45:00,19.04,19.04,19.0,19.0,15400.0,15.8904,15.8904,15.857,15.857,15400.0
2008-06-16 15:50:00,19.0,19.01,19.0,19.01,47000.0,15.857,15.8654,15.857,15.8654,47000.0
2008-06-16 15:55:00,19.01,19.03,19.0,19.0,43600.0,15.8654,15.8821,15.857,15.857,43600.0
2008-06-17 09:30:00,18.78,18.78,18.6,18.66,91400.0,15.6734,15.6734,15.5232,15.5733,91400.0
2008-06-17 09:35:00,18.66,18.7,18.6,18.61,44400.0,15.5733,15.6067,15.5232,15.5315,44400.0
2008-06-17 09:40:00,18.6,18.64,18.55,18.61,33800.0,15.5232,15.5566,15.4815,15.5315,33800.0
2008-06-17 09:45:00,18.61,18.61,18.58,18.6,35200.0,15.5315,15.5315,15.5065,15.5232,35200.0
2008-06-17 09:50:00,18.6,18.61,18.58,18.59,17800.0,15.5232,15.5315,15.5065,15.5149,17800.0
2008-06-17 09:55:00,18.59,18.63,18.58,18.63,25600.0,15.5149,15.5482,15.5065,15.5482,25600.0
2008-06-17 10:00:00,18.62,18.66,18.59,18.6,31800.0,15.5399,15.5733,15.5149,15.5232,31800.0
2008-06-17 10:05:00,18.6,18.6,18.58,18.58,20600.0,15.5232,15.5232,15.5065,15.5065,20600.0
2008-06-17 10:10:00,18.58,18.65,18.58,18.64,23800.0,15.5065,15.5649,15.5065,15.5566,23800.0
2008-06-17 10:15:00,18.65,18.65,18.61,18.61,12200.0,15.5649,15.5649,15.5315,15.5315,12200.0
2008-06-17 10:20:00,18.61,18.61,18.55,18.55,20600.0,15.5315,15.5315,15.4815,15.4815,20600.0
2008-06-17 10:25:00,18.58,18.58,18.57,18.58,34600.0,15.5065,15.5065,15.4982,15.5065,34600.0
2008-06-17 10:30:00,18.58,18.59,18.56,18.59,17400.0,15.5065,15.5149,15.4898,15.5149,17400.0
2008-06-17 10:35:00,18.6,18.61,18.59,18.61,9800.0,15.5232,15.5315,15.5149,15.5315,9800.0
2008-06-17 10:40:00,18.61,18.65,18.6,18.65,73000.0,15.5315,15.5649,15.5232,15.5649,73000.0
2008-06-17 10:45:00,18.65,18.67,18.64,18.65,39600.0,15.5649,15.5816,15.5566,15.5649,39600.0
2008-06-17 10:50:00,18.65,18.65,18.61,18.61,10800.0,15.5649,15.5649,15.5315,15.5315,10800.0
2008-06-17 10:55:00,18.61,18.61,18.59,18.59,3800.0,15.5315,15.5315,15.5149,15.5149,3800.0
2008-06-17 11:00:00,18.6,18.61,18.6,18.61,22400.0,15.5232,15.5315,15.5232,15.5315,22400.0
2008-06-17 11:05:00,18.61,18.61,18.6,18.6,9800.0,15.5315,15.5315,15.5232,15.5232,9800.0
2008-06-17 11:10:00,18.6,18.61,18.6,18.6,4800.0,15.5232,15.5315,15.5232,15.5232,4800.0
2008-06-17 11:15:00,18.6,18.6,18.58,18.58,23400.0,15.5232,15.5232,15.5065,15.5065,23400.0
2008-06-17 11:20:00,18.58,18.59,18.58,18.59,11400.0,15.5065,15.5149,15.5065,15.5149,11400.0
2008-06-17 11:25:00,18.58,18.59,18.57,18.57,41400.0,15.5065,15.5149,15.4982,15.4982,41400.0
2008-06-17 11:30:00,18.57,18.6,18.57,18.6,17400.0,15.4982,15.5232,15.4982,15.5232,17400.0
2008-06-17 11:35:00,18.6,18.6,18.58,18.58,8600.0,15.5232,15.5232,15.5065,15.5065,8600.0
2008-06-17 11:40:00,18.59,18.59,18.58,18.58,4800.0,15.5149,15.5149,15.5065,15.5065,4800.0
2008-06-17 11:45:00,18.59,18.59,18.58,18.59,21800.0,15.5149,15.5149,15.5065,15.5149,21800.0
2008-06-17 11:50:00,18.58,18.59,18.58,18.59,9400.0,15.5065,15.5149,15.5065,15.5149,9400.0
2008-06-17 11:55:00,18.59,18.6,18.58,18.58,14400.0,15.5149,15.5232,15.5065,15.5065,14400.0
2008-06-17 12:00:00,18.58,18.6,18.57,18.6,14200.0,15.5065,15.5232,15.4982,15.5232,14200.0
2008-06-17 12:05:00,18.6,18.61,18.6,18.61,5000.0,15.5232,15.5315,15.5232,15.5315,5000.0
2008-06-17 12:10:00,18.6,18.61,18.6,18.61,7400.0,15.5232,15.5315,15.5232,15.5315,7400.0
2008-06-17 12:15:00,18.61,18.61,18.6,18.6,8800.0,15.5315,15.5315,15.5232,15.5232,8800.0
2008-06-17 12:20:00,18.6,18.61,18.58,18.59,8800.0,15.5232,15.5315,15.5065,15.5149,8800.0
2008-06-17 12:25:00,18.58,18.59,18.58,18.58,16800.0,15.5065,15.5149,15.5065,15.5065,16800.0
2008-06-17 12:30:00,18.58,18.58,18.57,18.57,6000.0,15.5065,15.5065,15.4982,15.4982,6000.0
2008-06-17 12:35:00,18.57,18.57,18.5,18.51,15000.0,15.4982,15.4982,15.4397,15.4481,15000.0
2008-06-17 12:40:00,18.52,18.52,18.47,18.48,39600.0,15.4564,15.4564,15.4147,15.4231,39600.0
2008-06-17 12:45:00,18.48,18.52,18.48,18.51,36600.0,15.4231,15.4564,15.4231,15.4481,36600.0
2008-06-17 12:50:00,18.52,18.56,18.48,18.55,65000.0,15.4564,15.4898,15.4231,15.4815,65000.0
2008-06-17 12:55:00,18.53,18.56,18.51,18.55,21800.0,15.4648,15.4898,15.4481,15.4815,21800.0
2008-06-17 13:00:00,18.55,18.56,18.55,18.55,5000.0,15.4815,15.4898,15.4815,15.4815,5000.0
2008-06-17 13:05:00,18.55,18.57,18.55,18.56,7000.0,15.4815,15.4982,15.4815,15.4898,7000.0
2008-06-17 13:10:00,18.56,18.56,18.55,18.55,6600.0,15.4898,15.4898,15.4815,15.4815,6600.0
2008-06-17 13:15:00,18.55,18.56,18.54,18.55,9800.0,15.4815,15.4898,15.4731,15.4815,9800.0
2008-06-17 13:20:00,18.54,18.55,18.5,18.52,18200.0,15.4731,15.4815,15.4397,15.4564,18200.0
2008-06-17 13:25:00,18.52,18.55,18.51,18.54,24600.0,15.4564,15.4815,15.4481,15.4731,24600.0
2008-06-17 13:30:00,18.53,18.56,18.52,18.52,39400.0,15.4648,15.4898,15.4564,15.4564,39400.0
2008-06-17 13:35:00,18.52,18.55,18.5,18.53,47200.0,15.4564,15.4815,15.4397,15.4648,47200.0
2008-06-17 13:40:00,18.53,18.55,18.5,18.52,61600.0,15.4648,15.4815,15.4397,15.4564,61600.0
2008-06-17 13:45:00,18.5,18.55,18.5,18.53,58400.0,15.4397,15.4815,15.4397,15.4648,58400.0
2008-06-17 13:50:00,18.53,18.54,18.5,18.53,28000.0,15.4648,15.4731,15.4397,15.4648,28000.0
2008-06-17 13:55:00,18.53,18.54,18.53,18.54,13800.0,15.4648,15.4731,15.4648,15.4731,13800.0
2008-06-17 14:00:00,18.54,18.54,18.54,18.54,9400.0,15.4731,15.4731,15.4731,15.4731,9400.0
2008-06-17 14:05:00,18.54,18.56,18.54,18.55,18600.0,15.4731,15.4898,15.4731,15.4815,18600.0
2008-06-17 14:10:00,18.55,18.56,18.55,18.55,42600.0,15.4815,15.4898,15.4815,15.4815,42600.0
2008-06-17 14:15:00,18.55,18.56,18.49,18.49,80800.0,15.4815,15.4898,15.4314,15.4314,80800.0
2008-06-17 14:20:00,18.5,18.51,18.47,18.48,32800.0,15.4397,15.4481,15.4147,15.4231,32800.0
2008-06-17 14:25:00,18.46,18.46,18.43,18.43,19200.0,15.4064,15.4064,15.3813,15.3813,19200.0
2008-06-17 14:30:00,18.43,18.43,18.4,18.4,24200.0,15.3813,15.3813,15.3563,15.3563,24200.0
2008-06-17 14:35:00,18.4,18.4,18.39,18.4,35200.0,15.3563,15.3563,15.3479,15.3563,35200.0
2008-06-17 14:40:00,18.4,18.44,18.4,18.43,19000.0,15.3563,15.3897,15.3563,15.3813,19000.0
2008-06-17 14:45:00,18.43,18.44,18.43,18.43,18000.0,15.3813,15.3897,15.3813,15.3813,18000.0
2008-06-17 14:50:00,18.43,18.45,18.43,18.45,26400.0,15.3813,15.398,15.3813,15.398,26400.0
2008-06-17 14:55:00,18.45,18.46,18.45,18.45,15600.0,15.398,15.4064,15.398,15.398,15600.0
2008-06-17 15:00:00,18.45,18.48,18.44,18.48,19800.0,15.398,15.4231,15.3897,15.4231,19800.0
2008-06-17 15:05:00,18.48,18.48,18.46,18.48,23200.0,15.4231,15.4231,15.4064,15.4231,23200.0
2008-06-17 15:10:00,18.48,18.5,18.47,18.49,20600.0,15.4231,15.4397,15.4147,15.4314,20600.0
2008-06-17 15:15:00,18.5,18.5,18.41,18.41,44000.0,15.4397,15.4397,15.3646,15.3646,44000.0
2008-06-17 15:20:00,18.4,18.45,18.38,18.43,31000.0,15.3563,15.398,15.3396,15.3813,31000.0
2008-06-17 15:25:00,18.43,18.47,18.43,18.46,23000.0,15.3813,15.4147,15.3813,15.4064,23000.0
2008-06-17 15:30:00,18.46,18.47,18.42,18.43,38400.0,15.4064,15.4147,15.373,15.3813,38400.0
2008-06-17 15:35:00,18.43,18.43,18.36,18.4,44400.0,15.3813,15.3813,15.3229,15.3563,44400.0
2008-06-17 15:40:00,18.4,18.42,18.34,18.34,27200.0,15.3563,15.373,15.3062,15.3062,27200.0
2008-06-17 15:45:00,18.34,18.39,18.32,18.38,43600.0,15.3062,15.3479,15.2895,15.3396,43600.0
2008-06-17 15:50:00,18.38,18.38,18.28,18.28,51800.0,15.3396,15.3396,15.2561,15.2561,51800.0
2008-06-17 15:55:00,18.28,18.36,18.26,18.36,66200.0,15.2561,15.3229,15.2394,15.3229,66200.0
2008-06-18 09:30:00,17.95,18.03,17.73,18.03,81200.0,14.9807,15.0475,14.7971,15.0475,81200.0
2008-06-18 09:35:00,18.03,18.18,18.02,18.17,45000.0,15.0475,15.1727,15.0391,15.1643,45000.0
2008-06-18 09:40:00,18.17,18.25,18.17,18.23,109200.0,15.1643,15.2311,15.1643,15.2144,109200.0
2008-06-18 09:45:00,18.22,18.24,18.14,18.18,86400.0,15.2061,15.2228,15.1393,15.1727,86400.0
2008-06-18 09:50:00,18.17,18.2,18.07,18.07,24600.0,15.1643,15.1894,15.0809,15.0809,24600.0
2008-06-18 09:55:00,18.07,18.09,18.04,18.05,16000.0,15.0809,15.0976,15.0558,15.0642,16000.0
2008-06-18 10:00:00,18.05,18.08,17.99,18.05,51200.0,15.0642,15.0892,15.0141,15.0642,51200.0
2008-06-18 10:05:00,18.03,18.05,18.02,18.03,21600.0,15.0475,15.0642,15.0391,15.0475,21600.0
2008-06-18 10:10:00,18.03,18.05,18.0,18.05,20600.0,15.0475,15.0642,15.0225,15.0642,20600.0
2008-06-18 10:15:00,18.04,18.09,18.04,18.09,12000.0,15.0558,15.0976,15.0558,15.0976,12000.0
2008-06-18 10:20:00,18.09,18.1,18.08,18.1,27800.0,15.0976,15.1059,15.0892,15.1059,27800.0
2008-06-18 10:25:00,18.09,18.1,18.02,18.02,23800.0,15.0976,15.1059,15.0391,15.0391,23800.0
2008-06-18 10:30:00,18.03,18.04,17.99,18.03,50400.0,15.0475,15.0558,15.0141,15.0475,50400.0
2008-06-18 10:35:00,18.03,18.11,18.03,18.11,48600.0,15.0475,15.1143,15.0475,15.1143,48600.0
2008-06-18 10:40:00,18.11,18.14,18.11,18.13,11600.0,15.1143,15.1393,15.1143,15.1309,11600.0
2008-06-18 10:45:00,18.13,18.13,18.1,18.11,20800.0,15.1309,15.1309,15.1059,15.1143,20800.0
2008-06-18 10:50:00,18.12,18.13,18.1,18.1,18600.0,15.1226,15.1309,15.1059,15.1059,18600.0
2008-06-18 10:55:00,18.11,18.14,18.1,18.14,15800.0,15.1143,15.1393,15.1059,15.1393,15800.0
2008-06-18 11:00:00,18.14,18.14,18.13,18.14,8400.0,15.1393,15.1393,15.1309,15.1393,8400.0
2008-06-18 11:05:00,18.13,18.15,18.13,18.14,8800.0,15.1309,15.1476,15.1309,15.1393,8800.0
2008-06-18 11:10:00,18.14,18.15,18.13,18.15,10000.0,15.1393,15.1476,15.1309,15.1476,10000.0
2008-06-18 11:15:00,18.15,18.17,18.15,18.16,29000.0,15.1476,15.1643,15.1476,15.156,29000.0
2008-06-18 11:20:00,18.17,18.18,18.15,18.15,17800.0,15.1643,15.1727,15.1476,15.1476,17800.0
2008-06-18 11:25:00,18.16,18.17,18.15,18.16,17800.0,15.156,15.1643,15.1476,15.156,17800.0
2008-06-18 11:30:00,18.16,18.18,18.16,18.17,9000.0,15.156,15.1727,15.156,15.1643,9000.0
2008-06-18 11:35:00,18.17,18.19,18.17,18.18,16200.0,15.1643,15.181,15.1643,15.1727,16200.0
2008-06-18 11:40:00,18.18,18.18,18.13,18.14,46200.0,15.1727,15.1727,15.1309,15.1393,46200.0
2008-06-18 11:45:00,18.14,18.14,18.08,18.1,19400.0,15.1393,15.1393,15.0892,15.1059,19400.0
2008-06-18 11:50:00,18.1,18.11,18.09,18.11,23800.0,15.1059,15.1143,15.0976,15.1143,23800.0
2008-06-18 11:55:00,18.11,18.14,18.1,18.12,8200.0,15.1143,15.1393,15.1059,15.1226,8200.0
2008-06-18 12:00:00,18.11,18.15,18.11,18.13,12600.0,15.1143,15.1476,15.1143,15.1309,12600.0
2008-06-18 12:05:00,18.15,18.15,18.11,18.13,22600.0,15.1476,15.1476,15.1143,15.1309,22600.0
2008-06-18 12:10:00,18.12,18.13,18.11,18.12,6000.0,15.1226,15.1309,15.1143,15.1226,6000.0
2008-06-18 12:15:00,18.12,18.14,18.11,18.13,11600.0,15.1226,15.1393,15.1143,15.1309,11600.0
2008-06-18 12:20:00,18.13,18.13,18.12,18.13,19400.0,15.1309,15.1309,15.1226,15.1309,19400.0
2008-06-18 12:25:00,18.13,18.14,18.12,18.14,17000.0,15.1309,15.1393,15.1226,15.1393,17000.0
2008-06-18 12:30:00,18.14,18.15,18.14,18.15,12600.0,15.1393,15.1476,15.1393,15.1476,12600.0
2008-06-18 12:35:00,18.15,18.15,18.11,18.11,15200.0,15.1476,15.1476,15.1143,15.1143,15200.0
2008-06-18 12:40:00,18.11,18.11,18.06,18.08,21200.0,15.1143,15.1143,15.0725,15.0892,21200.0
2008-06-18 12:45:00,18.06,18.08,18.05,18.07,13000.0,15.0725,15.0892,15.0642,15.0809,13000.0
2008-06-18 12:50:00,18.07,18.13,18.06,18.12,25800.0,15.0809,15.1309,15.0725,15.1226,25800.0
2008-06-18 12:55:00,18.12,18.13,18.11,18.11,14400.0,15.1226,15.1309,15.1143,15.1143,14400.0
2008-06-18 13:00:00,18.11,18.11,18.08,18.09,8600.0,15.1143,15.1143,15.0892,15.0976,8600.0
2008-06-18 13:05:00,18.08,18.11,18.08,18.09,11000.0,15.0892,15.1143,15.0892,15.0976,11000.0
2008-06-18 13:10:00,18.09,18.1,18.06,18.07,10800.0,15.0976,15.1059,15.0725,15.0809,10800.0
2008-06-18 13:15:00,18.07,18.12,18.04,18.12,52200.0,15.0809,15.1226,15.0558,15.1226,52200.0
2008-06-18 13:20:00,18.11,18.14,18.11,18.13,10200.0,15.1143,15.1393,15.1143,15.1309,10200.0
2008-06-18 13:25:00,18.13,18.14,18.11,18.11,16000.0,15.1309,15.1393,15.1143,15.1143,16000.0
2008-06-18 13:30:00,18.11,18.11,18.1,18.11,16200.0,15.1143,15.1143,15.1059,15.1143,16200.0
2008-06-18 13:35:00,18.11,18.12,18.1,18.1,11400.0,15.1143,15.1226,15.1059,15.1059,11400.0
2008-06-18 13:40:00,18.11,18.11,18.1,18.1,9000.0,15.1143,15.1143,15.1059,15.1059,9000.0
2008-06-18 13:45:00,18.1,18.11,18.1,18.11,14200.0,15.1059,15.1143,15.1059,15.1143,14200.0
2008-06-18 13:50:00,18.11,18.12,18.11,18.11,12400.0,15.1143,15.1226,15.1143,15.1143,12400.0
2008-06-18 13:55:00,18.11,18.12,18.1,18.1,13000.0,15.1143,15.1226,15.1059,15.1059,13000.0
2008-06-18 14:00:00,18.09,18.11,18.08,18.09,18400.0,15.0976,15.1143,15.0892,15.0976,18400.0
2008-06-18 14:05:00,18.09,18.11,18.07,18.08,8800.0,15.0976,15.1143,15.0809,15.0892,8800.0
2008-06-18 14:10:00,18.08,18.08,18.04,18.04,15600.0,15.0892,15.0892,15.0558,15.0558,15600.0
2008-06-18 14:15:00,18.05,18.07,18.04,18.04,12600.0,15.0642,15.0809,15.0558,15.0558,12600.0
2008-06-18 14:20:00,18.04,18.05,17.98,17.99,47600.0,15.0558,15.0642,15.0058,15.0141,47600.0
2008-06-18 14:25:00,18.0,18.01,17.93,18.0,44600.0,15.0225,15.0308,14.964,15.0225,44600.0
2008-06-18 14:30:00,18.0,18.01,17.99,18.0,38400.0,15.0225,15.0308,15.0141,15.0225,38400.0
2008-06-18 14:35:00,18.0,18.04,18.0,18.02,6800.0,15.0225,15.0558,15.0225,15.0391,6800.0
2008-06-18 14:40:00,18.02,18.04,18.0,18.0,8000.0,15.0391,15.0558,15.0225,15.0225,8000.0
2008-06-18 14:45:00,18.0,18.01,17.98,17.99,20800.0,15.0225,15.0308,15.0058,15.0141,20800.0
2008-06-18 14:50:00,17.99,18.06,17.99,18.03,16600.0,15.0141,15.0725,15.0141,15.0475,16600.0
2008-06-18 14:55:00,18.03,18.06,18.0,18.02,20200.0,15.0475,15.0725,15.0225,15.0391,20200.0
2008-06-18 15:00:00,18.01,18.04,18.01,18.03,48400.0,15.0308,15.0558,15.0308,15.0475,48400.0
2008-06-18 15:05:00,18.03,18.07,18.03,18.07,27200.0,15.0475,15.0809,15.0475,15.0809,27200.0
2008-06-18 15:10:00,18.07,18.09,18.07,18.07,16400.0,15.0809,15.0976,15.0809,15.0809,16400.0
2008-06-18 15:15:00,18.06,18.09,18.05,18.06,22000.0,15.0725,15.0976,15.0642,15.0725,22000.0
2008-06-18 15:20:00,18.07,18.07,18.03,18.05,27600.0,15.0809,15.0809,15.0475,15.0642,27600.0
2008-06-18 15:25:00,18.05,18.05,18.0,18.0,33600.0,15.0642,15.0642,15.0225,15.0225,33600.0
2008-06-18 15:30:00,18.0,18.02,17.98,18.0,36000.0,15.0225,15.0391,15.0058,15.0225,36000.0
2008-06-18 15:35:00,18.0,18.02,17.97,17.99,40600.0,15.0225,15.0391,14.9974,15.0141,40600.0
2008-06-18 15:40:00,17.99,18.0,17.93,17.96,45800.0,15.0141,15.0225,14.964,14.9891,45800.0
2008-06-18 15:45:00,17.94,17.99,17.94,17.98,39200.0,14.9724,15.0141,14.9724,15.0058,39200.0
2008-06-18 15:50:00,17.98,17.99,17.93,17.95,42000.0,15.0058,15.0141,14.964,14.9807,42000.0
2008-06-18 15:55:00,17.95,17.95,17.9,17.94,96600.0,14.9807,14.9807,14.939,14.9724,96600.0
2008-06-19 09:30:00,17.55,17.65,17.5,17.61,77800.0,14.6469,14.7303,14.6052,14.697,77800.0
2008-06-19 09:35:00,17.61,17.61,17.52,17.57,61000.0,14.697,14.697,14.6219,14.6636,61000.0
2008-06-19 09:40:00,17.57,17.58,17.5,17.56,87000.0,14.6636,14.6719,14.6052,14.6552,87000.0
2008-06-19 09:45:00,17.56,17.65,17.54,17.65,87600.0,14.6552,14.7303,14.6385,14.7303,87600.0
2008-06-19 09:50:00,17.65,17.79,17.64,17.79,67600.0,14.7303,14.8472,14.722,14.8472,67600.0
2008-06-19 09:55:00,17.79,17.82,17.78,17.8,16600.0,14.8472,14.8722,14.8388,14.8555,16600.0
2008-06-19 10:00:00,17.79,17.8,17.75,17.75,53800.0,14.8472,14.8555,14.8138,14.8138,53800.0
2008-06-19 10:05:00,17.75,17.82,17.75,17.82,48000.0,14.8138,14.8722,14.8138,14.8722,48000.0
2008-06-19 10:10:00,17.82,17.83,17.81,17.82,29400.0,14.8722,14.8806,14.8639,14.8722,29400.0
2008-06-19 10:15:00,17.82,17.84,17.81,17.84,10200.0,14.8722,14.8889,14.8639,14.8889,10200.0
2008-06-19 10:20:00,17.84,17.86,17.82,17.84,33600.0,14.8889,14.9056,14.8722,14.8889,33600.0
2008-06-19 10:25:00,17.84,17.86,17.84,17.86,27600.0,14.8889,14.9056,14.8889,14.9056,27600.0
2008-06-19 10:30:00,17.85,17.86,17.84,17.86,16000.0,14.8973,14.9056,14.8889,14.9056,16000.0
2008-06-19 10:35:00,17.85,17.92,17.85,17.92,13800.0,14.8973,14.9557,14.8973,14.9557,13800.0
2008-06-19 10:40:00,17.92,17.94,17.92,17.94,12200.0,14.9557,14.9724,14.9557,14.9724,12200.0
2008-06-19 10:45:00,17.95,17.97,17.93,17.95,26800.0,14.9807,14.9974,14.964,14.9807,26800.0
2008-06-19 10:50:00,17.95,18.0,17.94,17.99,24800.0,14.9807,15.0225,14.9724,15.0141,24800.0
2008-06-19 10:55:00,17.99,18.0,17.99,18.0,38800.0,15.0141,15.0225,15.0141,15.0225,38800.0
2008-06-19 11:00:00,18.01,18.05,18.01,18.02,45000.0,15.0308,15.0642,15.0308,15.0391,45000.0
2008-06-19 11:05:00,18.02,18.03,18.0,18.0,21000.0,15.0391,15.0475,15.0225,15.0225,21000.0
2008-06-19 11:10:00,18.0,18.0,17.97,17.99,24200.0,15.0225,15.0225,14.9974,15.0141,24200.0
2008-06-19 11:15:00,17.99,18.0,17.96,17.97,13600.0,15.0141,15.0225,14.9891,14.9974,13600.0
2008-06-19 11:20:00,17.97,17.97,17.95,17.96,15400.0,14.9974,14.9974,14.9807,14.9891,15400.0
2008-06-19 11:25:00,17.97,17.97,17.95,17.97,5800.0,14.9974,14.9974,14.9807,14.9974,5800.0
2008-06-19 11:30:00,17.98,18.03,17.98,18.03,13000.0,15.0058,15.0475,15.0058,15.0475,13000.0
2008-06-19 11:35:00,18.03,18.03,18.02,18.02,8000.0,15.0475,15.0475,15.0391,15.0391,8000.0
2008-06-19 11:40:00,18.03,18.03,18.01,18.02,7600.0,15.0475,15.0475,15.0308,15.0391,7600.0
2008-06-19 11:45:00,18.02,18.02,18.0,18.01,4600.0,15.0391,15.0391,15.0225,15.0308,4600.0
2008-06-19 11:50:00,18.0,18.02,18.0,18.0,14400.0,15.0225,15.0391,15.0225,15.0225,14400.0
2008-06-19 11:55:00,18.0,18.0,18.0,18.0,4400.0,15.0225,15.0225,15.0225,15.0225,4400.0
2008-06-19 12:00:00,18.0,18.0,17.98,17.98,33600.0,15.0225,15.0225,15.0058,15.0058,33600.0
2008-06-19 12:05:00,17.98,17.98,17.97,17.98,11000.0,15.0058,15.0058,14.9974,15.0058,11000.0
2008-06-19 12:10:00,17.98,18.03,17.97,18.0,16600.0,15.0058,15.0475,14.9974,15.0225,16600.0
2008-06-19 12:15:00,18.0,18.03,18.0,18.0,17800.0,15.0225,15.0475,15.0225,15.0225,17800.0
2008-06-19 12:20:00,18.0,18.02,18.0,18.01,7800.0,15.0225,15.0391,15.0225,15.0308,7800.0
2008-06-19 12:25:00,18.0,18.01,18.0,18.0,18400.0,15.0225,15.0308,15.0225,15.0225,18400.0
2008-06-19 12:30:00,18.0,18.01,18.0,18.0,12400.0,15.0225,15.0308,15.0225,15.0225,12400.0
2008-06-19 12:35:00,18.0,18.02,18.0,18.02,12600.0,15.0225,15.0391,15.0225,15.0391,12600.0
2008-06-19 12:40:00,18.01,18.01,18.0,18.01,7600.0,15.0308,15.0308,15.0225,15.0308,7600.0
2008-06-19 12:45:00,18.01,18.03,17.98,17.99,24400.0,15.0308,15.0475,15.0058,15.0141,24400.0
2008-06-19 12:50:00,17.99,18.0,17.98,17.99,6400.0,15.0141,15.0225,15.0058,15.0141,6400.0
2008-06-19 12:55:00,17.99,17.99,17.93,17.94,13000.0,15.0141,15.0141,14.964,14.9724,13000.0
2008-06-19 13:00:00,17.95,17.95,17.93,17.95,6200.0,14.9807,14.9807,14.964,14.9807,6200.0
2008-06-19 13:05:00,17.95,17.97,17.93,17.95,16400.0,14.9807,14.9974,14.964,14.9807,16400.0
2008-06-19 13:10:00,17.95,17.97,17.95,17.96,5000.0,14.9807,14.9974,14.9807,14.9891,5000.0
2008-06-19 13:15:00,17.95,17.96,17.95,17.96,7800.0,14.9807,14.9891,14.9807,14.9891,7800.0
2008-06-19 13:20:00,17.96,17.97,17.95,17.97,6600.0,14.9891,14.9974,14.9807,14.9974,6600.0
2008-06-19 13:25:00,17.96,17.99,17.96,17.99,5200.0,14.9891,15.0141,14.9891,15.0141,5200.0
2008-06-19 13:30:00,18.0,18.0,17.98,17.99,8000.0,15.0225,15.0225,15.0058,15.0141,8000.0
2008-06-19 13:35:00,17.99,18.01,17.99,18.01,8800.0,15.0141,15.0308,15.0141,15.0308,8800.0
2008-06-19 13:40:00,18.01,18.01,17.99,17.99,15200.0,15.0308,15.0308,15.0141,15.0141,15200.0
2008-06-19 13:45:00,17.99,18.0,17.98,17.98,10800.0,15.0141,15.0225,15.0058,15.0058,10800.0
2008-06-19 13:50:00,17.98,18.07,17.97,18.0,15400.0,15.0058,15.0809,14.9974,15.0225,15400.0
2008-06-19 13:55:00,18.0,18.01,17.99,17.99,30400.0,15.0225,15.0308,15.0141,15.0141,30400.0
2008-06-19 14:00:00,17.99,18.0,17.98,18.0,7800.0,15.0141,15.0225,15.0058,15.0225,7800.0
2008-06-19 14:05:00,17.99,18.0,17.98,17.99,2800.0,15.0141,15.0225,15.0058,15.0141,2800.0
2008-06-19 14:10:00,17.98,17.99,17.96,17.97,21200.0,15.0058,15.0141,14.9891,14.9974,21200.0
2008-06-19 14:15:00,17.97,17.97,17.94,17.95,20200.0,14.9974,14.9974,14.9724,14.9807,20200.0
2008-06-19 14:20:00,17.95,17.95,17.9,17.92,26200.0,14.9807,14.9807,14.939,14.9557,26200.0
2008-06-19 14:25:00,17.9,17.95,17.9,17.95,10200.0,14.939,14.9807,14.939,14.9807,10200.0
2008-06-19 14:30:00,17.95,17.98,17.95,17.96,21800.0,14.9807,15.0058,14.9807,14.9891,21800.0
2008-06-19 14:35:00,17.97,17.97,17.95,17.96,20000.0,14.9974,14.9974,14.9807,14.9891,20000.0
2008-06-19 14:40:00,17.95,17.96,17.94,17.95,11800.0,14.9807,14.9891,14.9724,14.9807,11800.0
2008-06-19 14:45:00,17.95,17.96,17.93,17.93,14000.0,14.9807,14.9891,14.964,14.964,14000.0
2008-06-19 14:50:00,17.93,17.93,17.89,17.9,24600.0,14.964,14.964,14.9306,14.939,24600.0
2008-06-19 14:55:00,17.9,17.94,17.89,17.92,22000.0,14.939,14.9724,14.9306,14.9557,22000.0
2008-06-19 15:00:00,17.93,17.93,17.91,17.92,57000.0,14.964,14.964,14.9473,14.9557,57000.0
2008-06-19 15:05:00,17.92,17.93,17.89,17.9,65600.0,14.9557,14.964,14.9306,14.939,65600.0
2008-06-19 15:10:00,17.91,17.91,17.89,17.9,24200.0,14.9473,14.9473,14.9306,14.939,24200.0
2008-06-19 15:15:00,17.91,17.92,17.9,17.91,15000.0,14.9473,14.9557,14.939,14.9473,15000.0
2008-06-19 15:20:00,17.91,17.92,17.88,17.92,25400.0,14.9473,14.9557,14.9223,14.9557,25400.0
2008-06-19 15:25:00,17.92,17.93,17.91,17.92,27000.0,14.9557,14.964,14.9473,14.9557,27000.0
2008-06-19 15:30:00,17.92,17.92,17.88,17.92,44800.0,14.9557,14.9557,14.9223,14.9557,44800.0
2008-06-19 15:35:00,17.91,17.94,17.9,17.92,60800.0,14.9473,14.9724,14.939,14.9557,60800.0
2008-06-19 15:40:00,17.91,17.93,17.9,17.9,34400.0,14.9473,14.964,14.939,14.939,34400.0
2008-06-19 15:45:00,17.9,17.93,17.9,17.93,29400.0,14.939,14.964,14.939,14.964,29400.0
2008-06-19 15:50:00,17.93,17.95,17.9,17.9,49400.0,14.964,14.9807,14.939,14.939,49400.0
2008-06-19 15:55:00,17.9,17.92,17.84,17.86,179400.0,14.939,14.9557,14.8889,14.9056,179400.0
2008-06-20 09:30:00,17.76,17.83,17.75,17.82,299000.0,14.8222,14.8806,14.8138,14.8722,299000.0
2008-06-20 09:35:00,17.82,17.82,17.77,17.78,15200.0,14.8722,14.8722,14.8305,14.8388,15200.0
2008-06-20 09:40:00,17.77,17.77,17.6,17.61,18000.0,14.8305,14.8305,14.6886,14.697,18000.0
2008-06-20 09:45:00,17.59,17.71,17.55,17.68,25400.0,14.6803,14.7804,14.6469,14.7554,25400.0
2008-06-20 09:50:00,17.68,17.69,17.6,17.69,72400.0,14.7554,14.7637,14.6886,14.7637,72400.0
2008-06-20 09:55:00,17.68,17.8,17.68,17.8,24400.0,14.7554,14.8555,14.7554,14.8555,24400.0
2008-06-20 10:00:00,17.79,17.8,17.68,17.68,18200.0,14.8472,14.8555,14.7554,14.7554,18200.0
2008-06-20 10:05:00,17.68,17.76,17.64,17.68,13600.0,14.7554,14.8222,14.722,14.7554,13600.0
2008-06-20 10:10:00,17.68,17.78,17.68,17.76,20000.0,14.7554,14.8388,14.7554,14.8222,20000.0
2008-06-20 10:15:00,17.76,17.76,17.7,17.7,8600.0,14.8222,14.8222,14.7721,14.7721,8600.0
2008-06-20 10:20:00,17.7,17.72,17.7,17.71,21800.0,14.7721,14.7888,14.7721,14.7804,21800.0
2008-06-20 10:25:00,17.71,17.75,17.68,17.75,45200.0,14.7804,14.8138,14.7554,14.8138,45200.0
2008-06-20 10:30:00,17.75,17.78,17.71,17.72,24400.0,14.8138,14.8388,14.7804,14.7888,24400.0
2008-06-20 10:35:00,17.71,17.71,17.69,17.71,25800.0,14.7804,14.7804,14.7637,14.7804,25800.0
2008-06-20 10:40:00,17.71,17.73,17.7,17.72,22800.0,14.7804,14.7971,14.7721,14.7888,22800.0
2008-06-20 10:45:00,17.72,17.73,17.72,17.73,20200.0,14.7888,14.7971,14.7888,14.7971,20200.0
2008-06-20 10:50:00,17.72,17.74,17.7,17.73,38200.0,14.7888,14.8055,14.7721,14.7971,38200.0
2008-06-20 10:55:00,17.72,17.72,17.71,17.71,3800.0,14.7888,14.7888,14.7804,14.7804,3800.0
2008-06-20 11:00:00,17.72,17.72,17.7,17.71,23400.0,14.7888,14.7888,14.7721,14.7804,23400.0
2008-06-20 11:05:00,17.7,17.73,17.7,17.72,25600.0,14.7721,14.7971,14.7721,14.7888,25600.0
2008-06-20 11:10:00,17.72,17.73,17.7,17.71,26600.0,14.7888,14.7971,14.7721,14.7804,26600.0
2008-06-20 11:15:00,17.71,17.73,17.71,17.73,10200.0,14.7804,14.7971,14.7804,14.7971,10200.0
2008-06-20 11:20:00,17.72,17.74,17.72,17.74,15400.0,14.7888,14.8055,14.7888,14.8055,15400.0
2008-06-20 11:25:00,17.73,17.75,17.73,17.73,69200.0,14.7971,14.8138,14.7971,14.7971,69200.0
2008-06-20 11:30:00,17.73,17.73,17.7,17.71,14800.0,14.7971,14.7971,14.7721,14.7804,14800.0
2008-06-20 11:35:00,17.71,17.71,17.65,17.65,23000.0,14.7804,14.7804,14.7303,14.7303,23000.0
2008-06-20 11:40:00,17.65,17.67,17.63,17.67,20600.0,14.7303,14.747,14.7137,14.747,20600.0
2008-06-20 11:45:00,17.66,17.67,17.66,17.66,3800.0,14.7387,14.747,14.7387,14.7387,3800.0
2008-06-20 11:50:00,17.66,17.7,17.66,17.7,8400.0,14.7387,14.7721,14.7387,14.7721,8400.0
2008-06-20 11:55:00,17.7,17.72,17.7,17.7,2800.0,14.7721,14.7888,14.7721,14.7721,2800.0
2008-06-20 12:00:00,17.68,17.69,17.64,17.66,7800.0,14.7554,14.7637,14.722,14.7387,7800.0
2008-06-20 12:05:00,17.65,17.66,17.63,17.65,11800.0,14.7303,14.7387,14.7137,14.7303,11800.0
2008-06-20 12:10:00,17.64,17.65,17.61,17.61,7200.0,14.722,14.7303,14.697,14.697,7200.0
2008-06-20 12:15:00,17.63,17.63,17.59,17.61,30000.0,14.7137,14.7137,14.6803,14.697,30000.0
2008-06-20 12:20:00,17.61,17.66,17.61,17.66,12800.0,14.697,14.7387,14.697,14.7387,12800.0
2008-06-20 12:25:00,17.65,17.66,17.65,17.65,9600.0,14.7303,14.7387,14.7303,14.7303,9600.0
2008-06-20 12:30:00,17.66,17.68,17.66,17.67,11400.0,14.7387,14.7554,14.7387,14.747,11400.0
2008-06-20 12:35:00,17.67,17.67,17.65,17.65,6200.0,14.747,14.747,14.7303,14.7303,6200.0
2008-06-20 12:40:00,17.66,17.66,17.65,17.66,5400.0,14.7387,14.7387,14.7303,14.7387,5400.0
2008-06-20 12:45:00,17.66,17.67,17.65,17.66,4400.0,14.7387,14.747,14.7303,14.7387,4400.0
2008-06-20 12:50:00,17.66,17.67,17.65,17.65,6800.0,14.7387,14.747,14.7303,14.7303,6800.0
2008-06-20 12:55:00,17.65,17.66,17.64,17.64,10800.0,14.7303,14.7387,14.722,14.722,10800.0
2008-06-20 13:00:00,17.64,17.66,17.63,17.63,7000.0,14.722,14.7387,14.7137,14.7137,7000.0
2008-06-20 13:05:00,17.64,17.66,17.61,17.64,17200.0,14.722,14.7387,14.697,14.722,17200.0
2008-06-20 13:10:00,17.65,17.65,17.63,17.63,7200.0,14.7303,14.7303,14.7137,14.7137,7200.0
2008-06-20 13:15:00,17.63,17.65,17.63,17.65,6600.0,14.7137,14.7303,14.7137,14.7303,6600.0
2008-06-20 13:20:00,17.65,17.65,17.62,17.63,9800.0,14.7303,14.7303,14.7053,14.7137,9800.0
2008-06-20 13:25:00,17.63,17.65,17.63,17.65,9600.0,14.7137,14.7303,14.7137,14.7303,9600.0
2008-06-20 13:30:00,17.65,17.66,17.61,17.66,34800.0,14.7303,14.7387,14.697,14.7387,34800.0
2008-06-20 13:35:00,17.65,17.66,17.65,17.66,33600.0,14.7303,14.7387,14.7303,14.7387,33600.0
2008-06-20 13:40:00,17.67,17.67,17.65,17.65,7000.0,14.747,14.747,14.7303,14.7303,7000.0
2008-06-20 13:45:00,17.65,17.65,17.64,17.65,14200.0,14.7303,14.7303,14.722,14.7303,14200.0
2008-06-20 13:50:00,17.64,17.67,17.64,17.65,46400.0,14.722,14.747,14.722,14.7303,46400.0
2008-06-20 13:55:00,17.66,17.66,17.63,17.64,5800.0,14.7387,14.7387,14.7137,14.722,5800.0
2008-06-20 14:00:00,17.64,17.64,17.61,17.63,5000.0,14.722,14.722,14.697,14.7137,5000.0
2008-06-20 14:05:00,17.62,17.63,17.61,17.62,10600.0,14.7053,14.7137,14.697,14.7053,10600.0
2008-06-20 14:10:00,17.61,17.68,17.61,17.68,10200.0,14.697,14.7554,14.697,14.7554,10200.0
2008-06-20 14:15:00,17.67,17.69,17.66,17.67,8600.0,14.747,14.7637,14.7387,14.747,8600.0
2008-06-20 14:20:00,17.67,17.67,17.66,17.67,9000.0,14.747,14.747,14.7387,14.747,9000.0
2008-06-20 14:25:00,17.68,17.7,17.68,17.7,4600.0,14.7554,14.7721,14.7554,14.7721,4600.0
2008-06-20 14:30:00,17.7,17.7,17.66,17.67,12000.0,14.7721,14.7721,14.7387,14.747,12000.0
2008-06-20 14:35:00,17.67,17.67,17.65,17.66,5200.0,14.747,14.747,14.7303,14.7387,5200.0
2008-06-20 14:40:00,17.66,17.67,17.64,17.64,10000.0,14.7387,14.747,14.722,14.722,10000.0
2008-06-20 14:45:00,17.64,17.65,17.63,17.64,15200.0,14.722,14.7303,14.7137,14.722,15200.0
2008-06-20 14:50:00,17.63,17.64,17.59,17.61,5800.0,14.7137,14.722,14.6803,14.697,5800.0
2008-06-20 14:55:00,17.6,17.65,17.6,17.63,41800.0,14.6886,14.7303,14.6886,14.7137,41800.0
2008-06-20 15:00:00,17.63,17.64,17.58,17.61,34400.0,14.7137,14.722,14.6719,14.697,34400.0
2008-06-20 15:05:00,17.6,17.61,17.58,17.6,14800.0,14.6886,14.697,14.6719,14.6886,14800.0
2008-06-20 15:10:00,17.59,17.62,17.59,17.62,11800.0,14.6803,14.7053,14.6803,14.7053,11800.0
2008-06-20 15:15:00,17.62,17.62,17.57,17.58,16000.0,14.7053,14.7053,14.6636,14.6719,16000.0
2008-06-20 15:20:00,17.58,17.65,17.57,17.65,16600.0,14.6719,14.7303,14.6636,14.7303,16600.0
2008-06-20 15:25:00,17.65,17.65,17.58,17.6,24000.0,14.7303,14.7303,14.6719,14.6886,24000.0
2008-06-20 15:30:00,17.6,17.64,17.58,17.61,18800.0,14.6886,14.722,14.6719,14.697,18800.0
2008-06-20 15:35:00,17.61,17.66,17.61,17.66,83000.0,14.697,14.7387,14.697,14.7387,83000.0
2008-06-20 15:40:00,17.66,17.69,17.61,17.61,33600.0,14.7387,14.7637,14.697,14.697,33600.0
2008-06-20 15:45:00,17.61,17.66,17.61,17.65,19200.0,14.697,14.7387,14.697,14.7303,19200.0
2008-06-20 15:50:00,17.65,17.68,17.63,17.68,15400.0,14.7303,14.7554,14.7137,14.7554,15400.0
2008-06-20 15:55:00,17.69,17.69,17.59,17.6,159600.0,14.7637,14.7637,14.6803,14.6886,159600.0
2008-06-23 09:30:00,17.55,17.64,17.55,17.57,52000.0,14.6469,14.722,14.6469,14.6636,52000.0
2008-06-23 09:35:00,17.57,17.68,17.57,17.67,236600.0,14.6636,14.7554,14.6636,14.747,236600.0
2008-06-23 09:40:00,17.67,17.67,17.62,17.63,68600.0,14.747,14.747,14.7053,14.7137,68600.0
2008-06-23 09:45:00,17.64,17.75,17.63,17.75,30800.0,14.722,14.8138,14.7137,14.8138,30800.0
2008-06-23 09:50:00,17.78,17.8,17.75,17.79,27200.0,14.8388,14.8555,14.8138,14.8472,27200.0
2008-06-23 09:55:00,17.79,17.81,17.73,17.79,27600.0,14.8472,14.8639,14.7971,14.8472,27600.0
2008-06-23 10:00:00,17.78,17.79,17.73,17.75,4600.0,14.8388,14.8472,14.7971,14.8138,4600.0
2008-06-23 10:05:00,17.77,17.78,17.7,17.7,36600.0,14.8305,14.8388,14.7721,14.7721,36600.0
2008-06-23 10:10:00,17.66,17.72,17.66,17.71,542800.0,14.7387,14.7888,14.7387,14.7804,542800.0
2008-06-23 10:15:00,17.7,17.74,17.68,17.73,211600.0,14.7721,14.8055,14.7554,14.7971,211600.0
2008-06-23 10:20:00,17.72,17.75,17.67,17.7,44200.0,14.7888,14.8138,14.747,14.7721,44200.0
2008-06-23 10:25:00,17.7,17.7,17.66,17.66,47800.0,14.7721,14.7721,14.7387,14.7387,47800.0
2008-06-23 10:30:00,17.66,17.71,17.63,17.67,98800.0,14.7387,14.7804,14.7137,14.747,98800.0
2008-06-23 10:35:00,17.65,17.65,17.52,17.57,291600.0,14.7303,14.7303,14.6219,14.6636,291600.0
2008-06-23 10:40:00,17.58,17.71,17.57,17.65,215600.0,14.6719,14.7804,14.6636,14.7303,215600.0
2008-06-23 10:45:00,17.66,17.68,17.55,17.56,55000.0,14.7387,14.7554,14.6469,14.6552,55000.0
2008-06-23 10:50:00,17.56,17.59,17.55,17.59,66200.0,14.6552,14.6803,14.6469,14.6803,66200.0
2008-06-23 10:55:00,17.58,17.59,17.58,17.58,25400.0,14.6719,14.6803,14.6719,14.6719,25400.0
2008-06-23 11:00:00,17.59,17.6,17.58,17.58,29800.0,14.6803,14.6886,14.6719,14.6719,29800.0
2008-06-23 11:05:00,17.58,17.58,17.48,17.49,32200.0,14.6719,14.6719,14.5885,14.5968,32200.0
2008-06-23 11:10:00,17.46,17.53,17.43,17.5,40200.0,14.5718,14.6302,14.5467,14.6052,40200.0
2008-06-23 11:15:00,17.5,17.53,17.5,17.53,16000.0,14.6052,14.6302,14.6052,14.6302,16000.0
2008-06-23 11:20:00,17.53,17.53,17.48,17.48,19400.0,14.6302,14.6302,14.5885,14.5885,19400.0
2008-06-23 11:25:00,17.5,17.51,17.47,17.5,68000.0,14.6052,14.6135,14.5801,14.6052,68000.0
2008-06-23 11:30:00,17.49,17.5,17.49,17.49,19200.0,14.5968,14.6052,14.5968,14.5968,19200.0
2008-06-23 11:35:00,17.49,17.5,17.49,17.5,19200.0,14.5968,14.6052,14.5968,14.6052,19200.0
2008-06-23 11:40:00,17.49,17.51,17.49,17.5,47600.0,14.5968,14.6135,14.5968,14.6052,47600.0
2008-06-23 11:45:00,17.5,17.5,17.49,17.49,11000.0,14.6052,14.6052,14.5968,14.5968,11000.0
2008-06-23 11:50:00,17.5,17.5,17.5,17.5,58800.0,14.6052,14.6052,14.6052,14.6052,58800.0
2008-06-23 11:55:00,17.5,17.5,17.49,17.49,13000.0,14.6052,14.6052,14.5968,14.5968,13000.0
2008-06-23 12:00:00,17.5,17.5,17.49,17.5,13200.0,14.6052,14.6052,14.5968,14.6052,13200.0
2008-06-23 12:05:00,17.5,17.5,17.49,17.5,19000.0,14.6052,14.6052,14.5968,14.6052,19000.0
2008-06-23 12:10:00,17.5,17.5,17.45,17.46,15600.0,14.6052,14.6052,14.5634,14.5718,15600.0
2008-06-23 12:15:00,17.46,17.46,17.45,17.45,20600.0,14.5718,14.5718,14.5634,14.5634,20600.0
2008-06-23 12:20:00,17.45,17.46,17.45,17.45,14600.0,14.5634,14.5718,14.5634,14.5634,14600.0
2008-06-23 12:25:00,17.45,17.47,17.45,17.45,47200.0,14.5634,14.5801,14.5634,14.5634,47200.0
2008-06-23 12:30:00,17.46,17.47,17.45,17.46,18200.0,14.5718,14.5801,14.5634,14.5718,18200.0
2008-06-23 12:35:00,17.46,17.49,17.45,17.47,17200.0,14.5718,14.5968,14.5634,14.5801,17200.0
2008-06-23 12:40:00,17.47,17.48,17.45,17.47,9400.0,14.5801,14.5885,14.5634,14.5801,9400.0
2008-06-23 12:45:00,17.46,17.47,17.45,17.47,12200.0,14.5718,14.5801,14.5634,14.5801,12200.0
2008-06-23 12:50:00,17.46,17.47,17.45,17.46,12600.0,14.5718,14.5801,14.5634,14.5718,12600.0
2008-06-23 12:55:00,17.46,17.47,17.45,17.46,7800.0,14.5718,14.5801,14.5634,14.5718,7800.0
2008-06-23 13:00:00,17.46,17.48,17.45,17.46,13400.0,14.5718,14.5885,14.5634,14.5718,13400.0
2008-06-23 13:05:00,17.46,17.47,17.45,17.46,8200.0,14.5718,14.5801,14.5634,14.5718,8200.0
2008-06-23 13:10:00,17.45,17.47,17.45,17.45,18600.0,14.5634,14.5801,14.5634,14.5634,18600.0
2008-06-23 13:15:00,17.45,17.46,17.45,17.46,10600.0,14.5634,14.5718,14.5634,14.5718,10600.0
2008-06-23 13:20:00,17.45,17.48,17.45,17.48,24400.0,14.5634,14.5885,14.5634,14.5885,24400.0
2008-06-23 13:25:00,17.47,17.48,17.46,17.48,16200.0,14.5801,14.5885,14.5718,14.5885,16200.0
2008-06-23 13:30:00,17.47,17.5,17.46,17.5,49200.0,14.5801,14.6052,14.5718,14.6052,49200.0
2008-06-23 13:35:00,17.5,17.5,17.49,17.49,28600.0,14.6052,14.6052,14.5968,14.5968,28600.0
2008-06-23 13:40:00,17.49,17.5,17.49,17.49,15000.0,14.5968,14.6052,14.5968,14.5968,15000.0
2008-06-23 13:45:00,17.49,17.5,17.48,17.5,71800.0,14.5968,14.6052,14.5885,14.6052,71800.0
2008-06-23 13:50:00,17.5,17.5,17.48,17.48,12800.0,14.6052,14.6052,14.5885,14.5885,12800.0
2008-06-23 13:55:00,17.48,17.48,17.43,17.44,60800.0,14.5885,14.5885,14.5467,14.5551,60800.0
2008-06-23 14:00:00,17.45,17.46,17.43,17.44,75600.0,14.5634,14.5718,14.5467,14.5551,75600.0
2008-06-23 14:05:00,17.43,17.48,17.41,17.42,61600.0,14.5467,14.5885,14.5301,14.5384,61600.0
2008-06-23 14:10:00,17.42,17.43,17.37,17.38,40400.0,14.5384,14.5467,14.4967,14.505,40400.0
2008-06-23 14:15:00,17.39,17.45,17.36,17.39,51800.0,14.5134,14.5634,14.4883,14.5134,51800.0
2008-06-23 14:20:00,17.38,17.43,17.36,17.38,136400.0,14.505,14.5467,14.4883,14.505,136400.0
2008-06-23 14:25:00,17.4,17.45,17.38,17.4,97400.0,14.5217,14.5634,14.505,14.5217,97400.0
2008-06-23 14:30:00,17.4,17.43,17.38,17.42,68200.0,14.5217,14.5467,14.505,14.5384,68200.0
2008-06-23 14:35:00,17.42,17.44,17.38,17.44,89600.0,14.5384,14.5551,14.505,14.5551,89600.0
2008-06-23 14:40:00,17.44,17.5,17.42,17.43,151200.0,14.5551,14.6052,14.5384,14.5467,151200.0
2008-06-23 14:45:00,17.43,17.48,17.42,17.48,83600.0,14.5467,14.5885,14.5384,14.5885,83600.0
2008-06-23 14:50:00,17.46,17.49,17.42,17.42,66200.0,14.5718,14.5968,14.5384,14.5384,66200.0
2008-06-23 14:55:00,17.43,17.47,17.43,17.43,69600.0,14.5467,14.5801,14.5467,14.5467,69600.0
2008-06-23 15:00:00,17.44,17.46,17.43,17.44,38200.0,14.5551,14.5718,14.5467,14.5551,38200.0
2008-06-23 15:05:00,17.43,17.47,17.43,17.45,21800.0,14.5467,14.5801,14.5467,14.5634,21800.0
2008-06-23 15:10:00,17.45,17.47,17.43,17.44,24200.0,14.5634,14.5801,14.5467,14.5551,24200.0
2008-06-23 15:15:00,17.45,17.45,17.4,17.43,47000.0,14.5634,14.5634,14.5217,14.5467,47000.0
2008-06-23 15:20:00,17.43,17.47,17.43,17.44,76400.0,14.5467,14.5801,14.5467,14.5551,76400.0
2008-06-23 15:25:00,17.43,17.45,17.43,17.43,34800.0,14.5467,14.5634,14.5467,14.5467,34800.0
2008-06-23 15:30:00,17.43,17.43,17.4,17.41,54200.0,14.5467,14.5467,14.5217,14.5301,54200.0
2008-06-23 15:35:00,17.41,17.45,17.4,17.45,133600.0,14.5301,14.5634,14.5217,14.5634,133600.0
2008-06-23 15:40:00,17.45,17.45,17.43,17.44,44000.0,14.5634,14.5634,14.5467,14.5551,44000.0
2008-06-23 15:45:00,17.44,17.45,17.41,17.43,56000.0,14.5551,14.5634,14.5301,14.5467,56000.0
2008-06-23 15:50:00,17.43,17.43,17.41,17.43,62200.0,14.5467,14.5467,14.5301,14.5467,62200.0
2008-06-23 15:55:00,17.43,17.45,17.42,17.45,54600.0,14.5467,14.5634,14.5384,14.5634,54600.0
2008-06-24 09:30:00,17.15,17.15,16.94,17.0,112600.0,14.3131,14.3131,14.1378,14.1879,112600.0
2008-06-24 09:35:00,16.99,17.07,16.98,16.98,71400.0,14.1795,14.2463,14.1712,14.1712,71400.0
2008-06-24 09:40:00,16.97,17.02,16.86,16.9,73400.0,14.1628,14.2046,14.071,14.1044,73400.0
2008-06-24 09:45:00,16.9,16.91,16.79,16.9,96400.0,14.1044,14.1128,14.0126,14.1044,96400.0
2008-06-24 09:50:00,16.9,17.04,16.9,17.02,60000.0,14.1044,14.2213,14.1044,14.2046,60000.0
2008-06-24 09:55:00,17.02,17.02,16.97,16.99,30200.0,14.2046,14.2046,14.1628,14.1795,30200.0
2008-06-24 10:00:00,16.99,17.0,16.95,16.98,39400.0,14.1795,14.1879,14.1461,14.1712,39400.0
2008-06-24 10:05:00,16.98,16.99,16.91,16.99,23400.0,14.1712,14.1795,14.1128,14.1795,23400.0
2008-06-24 10:10:00,16.98,17.0,16.96,16.96,23200.0,14.1712,14.1879,14.1545,14.1545,23200.0
2008-06-24 10:15:00,16.96,16.97,16.92,16.96,25600.0,14.1545,14.1628,14.1211,14.1545,25600.0
2008-06-24 10:20:00,16.97,16.97,16.94,16.96,16800.0,14.1628,14.1628,14.1378,14.1545,16800.0
2008-06-24 10:25:00,16.96,16.98,16.93,16.95,18800.0,14.1545,14.1712,14.1295,14.1461,18800.0
2008-06-24 10:30:00,16.93,16.97,16.89,16.95,37400.0,14.1295,14.1628,14.0961,14.1461,37400.0
2008-06-24 10:35:00,16.94,16.98,16.91,16.95,28400.0,14.1378,14.1712,14.1128,14.1461,28400.0
2008-06-24 10:40:00,16.94,16.98,16.94,16.98,32200.0,14.1378,14.1712,14.1378,14.1712,32200.0
2008-06-24 10:45:00,16.97,17.0,16.97,16.99,24000.0,14.1628,14.1879,14.1628,14.1795,24000.0
2008-06-24 10:50:00,16.99,16.99,16.93,16.94,85200.0,14.1795,14.1795,14.1295,14.1378,85200.0
2008-06-24 10:55:00,16.95,17.05,16.95,17.05,34400.0,14.1461,14.2296,14.1461,14.2296,34400.0
2008-06-24 11:00:00,17.05,17.07,17.03,17.07,116200.0,14.2296,14.2463,14.2129,14.2463,116200.0
2008-06-24 11:05:00,17.05,17.06,17.01,17.05,46400.0,14.2296,14.2379,14.1962,14.2296,46400.0
2008-06-24 11:10:00,17.02,17.03,16.98,17.02,50800.0,14.2046,14.2129,14.1712,14.2046,50800.0
2008-06-24 11:15:00,17.02,17.03,17.0,17.0,132600.0,14.2046,14.2129,14.1879,14.1879,132600.0
2008-06-24 11:20:00,17.02,17.04,17.0,17.0,118400.0,14.2046,14.2213,14.1879,14.1879,118400.0
2008-06-24 11:25:00,17.0,17.02,17.0,17.01,49400.0,14.1879,14.2046,14.1879,14.1962,49400.0
2008-06-24 11:30:00,17.0,17.02,17.0,17.0,119400.0,14.1879,14.2046,14.1879,14.1879,119400.0
2008-06-24 11:35:00,17.02,17.03,17.0,17.0,30600.0,14.2046,14.2129,14.1879,14.1879,30600.0
2008-06-24 11:40:00,17.01,17.02,17.0,17.02,8200.0,14.1962,14.2046,14.1879,14.2046,8200.0
2008-06-24 11:45:00,17.03,17.08,17.03,17.08,21400.0,14.2129,14.2546,14.2129,14.2546,21400.0
2008-06-24 11:50:00,17.09,17.1,17.05,17.07,61000.0,14.263,14.2713,14.2296,14.2463,61000.0
2008-06-24 11:55:00,17.08,17.1,17.06,17.08,13800.0,14.2546,14.2713,14.2379,14.2546,13800.0
2008-06-24 12:00:00,17.08,17.13,17.07,17.13,156200.0,14.2546,14.2964,14.2463,14.2964,156200.0
2008-06-24 12:05:00,17.13,17.15,17.08,17.1,47200.0,14.2964,14.3131,14.2546,14.2713,47200.0
2008-06-24 12:10:00,17.1,17.11,17.09,17.11,27000.0,14.2713,14.2797,14.263,14.2797,27000.0
2008-06-24 12:15:00,17.11,17.11,17.08,17.1,213000.0,14.2797,14.2797,14.2546,14.2713,213000.0
2008-06-24 12:20:00,17.1,17.15,17.09,17.15,16800.0,14.2713,14.3131,14.263,14.3131,16800.0
2008-06-24 12:25:00,17.15,17.15,17.11,17.14,32200.0,14.3131,14.3131,14.2797,14.3047,32200.0
2008-06-24 12:30:00,17.14,17.15,17.14,17.14,15200.0,14.3047,14.3131,14.3047,14.3047,15200.0
2008-06-24 12:35:00,17.15,17.18,17.14,17.15,34200.0,14.3131,14.3381,14.3047,14.3131,34200.0
2008-06-24 12:40:00,17.17,17.2,17.15,17.2,39400.0,14.3298,14.3548,14.3131,14.3548,39400.0
2008-06-24 12:45:00,17.2,17.2,17.18,17.2,17600.0,14.3548,14.3548,14.3381,14.3548,17600.0
2008-06-24 12:50:00,17.2,17.21,17.2,17.2,21000.0,14.3548,14.3631,14.3548,14.3548,21000.0
2008-06-24 12:55:00,17.2,17.2,17.17,17.19,25200.0,14.3548,14.3548,14.3298,14.3464,25200.0
2008-06-24 13:00:00,17.18,17.2,17.15,17.16,33200.0,14.3381,14.3548,14.3131,14.3214,33200.0
2008-06-24 13:05:00,17.17,17.18,17.14,17.14,13400.0,14.3298,14.3381,14.3047,14.3047,13400.0
2008-06-24 13:10:00,17.15,17.15,17.11,17.13,10400.0,14.3131,14.3131,14.2797,14.2964,10400.0
2008-06-24 13:15:00,17.13,17.13,17.09,17.1,50600.0,14.2964,14.2964,14.263,14.2713,50600.0
2008-06-24 13:20:00,17.09,17.11,17.09,17.1,45200.0,14.263,14.2797,14.263,14.2713,45200.0
2008-06-24 13:25:00,17.1,17.11,17.07,17.1,75600.0,14.2713,14.2797,14.2463,14.2713,75600.0
2008-06-24 13:30:00,17.08,17.11,17.08,17.08,29200.0,14.2546,14.2797,14.2546,14.2546,29200.0
2008-06-24 13:35:00,17.08,17.1,17.08,17.09,20200.0,14.2546,14.2713,14.2546,14.263,20200.0
2008-06-24 13:40:00,17.09,17.1,17.08,17.08,34400.0,14.263,14.2713,14.2546,14.2546,34400.0
2008-06-24 13:45:00,17.08,17.13,17.06,17.13,85200.0,14.2546,14.2964,14.2379,14.2964,85200.0
2008-06-24 13:50:00,17.12,17.17,17.12,17.17,14400.0,14.288,14.3298,14.288,14.3298,14400.0
2008-06-24 13:55:00,17.18,17.21,17.17,17.18,27600.0,14.3381,14.3631,14.3298,14.3381,27600.0
2008-06-24 14:00:00,17.18,17.24,17.18,17.22,28000.0,14.3381,14.3882,14.3381,14.3715,28000.0
2008-06-24 14:05:00,17.22,17.23,17.18,17.18,27800.0,14.3715,14.3798,14.3381,14.3381,27800.0
2008-06-24 14:10:00,17.18,17.18,17.13,17.15,26000.0,14.3381,14.3381,14.2964,14.3131,26000.0
2008-06-24 14:15:00,17.16,17.17,17.11,17.11,35600.0,14.3214,14.3298,14.2797,14.2797,35600.0
2008-06-24 14:20:00,17.11,17.16,17.11,17.14,14200.0,14.2797,14.3214,14.2797,14.3047,14200.0
2008-06-24 14:25:00,17.14,17.14,17.05,17.06,107200.0,14.3047,14.3047,14.2296,14.2379,107200.0
2008-06-24 14:30:00,17.07,17.07,17.02,17.04,22800.0,14.2463,14.2463,14.2046,14.2213,22800.0
2008-06-24 14:35:00,17.04,17.13,17.04,17.11,30800.0,14.2213,14.2964,14.2213,14.2797,30800.0
2008-06-24 14:40:00,17.11,17.14,17.11,17.13,86800.0,14.2797,14.3047,14.2797,14.2964,86800.0
2008-06-24 14:45:00,17.13,17.14,17.07,17.08,41400.0,14.2964,14.3047,14.2463,14.2546,41400.0
2008-06-24 14:50:00,17.07,17.11,17.07,17.11,10000.0,14.2463,14.2797,14.2463,14.2797,10000.0
2008-06-24 14:55:00,17.11,17.13,17.06,17.06,31600.0,14.2797,14.2964,14.2379,14.2379,31600.0
2008-06-24 15:00:00,17.06,17.09,17.06,17.09,42600.0,14.2379,14.263,14.2379,14.263,42600.0
2008-06-24 15:05:00,17.07,17.09,17.04,17.05,32800.0,14.2463,14.263,14.2213,14.2296,32800.0
2008-06-24 15:10:00,17.05,17.07,17.02,17.05,57800.0,14.2296,14.2463,14.2046,14.2296,57800.0
2008-06-24 15:15:00,17.07,17.1,17.05,17.08,66000.0,14.2463,14.2713,14.2296,14.2546,66000.0
2008-06-24 15:20:00,17.09,17.12,17.09,17.11,19400.0,14.263,14.288,14.263,14.2797,19400.0
2008-06-24 15:25:00,17.11,17.11,17.08,17.08,38000.0,14.2797,14.2797,14.2546,14.2546,38000.0
2008-06-24 15:30:00,17.08,17.11,17.07,17.1,36800.0,14.2546,14.2797,14.2463,14.2713,36800.0
2008-06-24 15:35:00,17.11,17.13,17.08,17.13,62000.0,14.2797,14.2964,14.2546,14.2964,62000.0
2008-06-24 15:40:00,17.13,17.13,17.1,17.12,34000.0,14.2964,14.2964,14.2713,14.288,34000.0
2008-06-24 15:45:00,17.12,17.13,17.09,17.12,61400.0,14.288,14.2964,14.263,14.288,61400.0
2008-06-24 15:50:00,17.12,17.13,17.1,17.13,132800.0,14.288,14.2964,14.2713,14.2964,132800.0
2008-06-24 15:55:00,17.13,17.13,17.1,17.1,82600.0,14.2964,14.2964,14.2713,14.2713,82600.0
2008-06-25 09:30:00,16.92,16.95,16.73,16.93,150600.0,14.1211,14.1461,13.9625,14.1295,150600.0
2008-06-25 09:35:00,16.93,17.13,16.93,17.06,87200.0,14.1295,14.2964,14.1295,14.2379,87200.0
2008-06-25 09:40:00,17.07,17.17,17.06,17.15,145800.0,14.2463,14.3298,14.2379,14.3131,145800.0
2008-06-25 09:45:00,17.15,17.18,17.09,17.16,19200.0,14.3131,14.3381,14.263,14.3214,19200.0
2008-06-25 09:50:00,17.17,17.2,17.15,17.19,142800.0,14.3298,14.3548,14.3131,14.3464,142800.0
2008-06-25 09:55:00,17.19,17.28,17.19,17.27,28400.0,14.3464,14.4216,14.3464,14.4132,28400.0
2008-06-25 10:00:00,17.29,17.3,17.25,17.25,11000.0,14.4299,14.4382,14.3965,14.3965,11000.0
2008-06-25 10:05:00,17.27,17.3,17.24,17.25,33200.0,14.4132,14.4382,14.3882,14.3965,33200.0
2008-06-25 10:10:00,17.25,17.25,17.23,17.25,20000.0,14.3965,14.3965,14.3798,14.3965,20000.0
2008-06-25 10:15:00,17.25,17.28,17.24,17.27,30600.0,14.3965,14.4216,14.3882,14.4132,30600.0
2008-06-25 10:20:00,17.27,17.27,17.18,17.25,46600.0,14.4132,14.4132,14.3381,14.3965,46600.0
2008-06-25 10:25:00,17.25,17.25,17.23,17.24,11800.0,14.3965,14.3965,14.3798,14.3882,11800.0
2008-06-25 10:30:00,17.24,17.25,17.21,17.23,18800.0,14.3882,14.3965,14.3631,14.3798,18800.0
2008-06-25 10:35:00,17.23,17.28,17.23,17.28,23000.0,14.3798,14.4216,14.3798,14.4216,23000.0
2008-06-25 10:40:00,17.28,17.31,17.28,17.31,17600.0,14.4216,14.4466,14.4216,14.4466,17600.0
2008-06-25 10:45:00,17.31,17.33,17.29,17.31,49400.0,14.4466,14.4633,14.4299,14.4466,49400.0
2008-06-25 10:50:00,17.31,17.36,17.31,17.34,15000.0,14.4466,14.4883,14.4466,14.4716,15000.0
2008-06-25 10:55:00,17.34,17.36,17.33,17.36,24400.0,14.4716,14.4883,14.4633,14.4883,24400.0
2008-06-25 11:00:00,17.36,17.38,17.36,17.36,12600.0,14.4883,14.505,14.4883,14.4883,12600.0
2008-06-25 11:05:00,17.36,17.38,17.36,17.36,14400.0,14.4883,14.505,14.4883,14.4883,14400.0
2008-06-25 11:10:00,17.36,17.38,17.35,17.35,22600.0,14.4883,14.505,14.48,14.48,22600.0
2008-06-25 11:15:00,17.36,17.36,17.34,17.36,12000.0,14.4883,14.4883,14.4716,14.4883,12000.0
2008-06-25 11:20:00,17.36,17.38,17.34,17.38,20000.0,14.4883,14.505,14.4716,14.505,20000.0
2008-06-25 11:25:00,17.38,17.4,17.36,17.4,54000.0,14.505,14.5217,14.4883,14.5217,54000.0
2008-06-25 11:30:00,17.4,17.45,17.4,17.43,103600.0,14.5217,14.5634,14.5217,14.5467,103600.0
2008-06-25 11:35:00,17.44,17.45,17.39,17.42,60400.0,14.5551,14.5634,14.5134,14.5384,60400.0
2008-06-25 11:40:00,17.42,17.44,17.41,17.43,32800.0,14.5384,14.5551,14.5301,14.5467,32800.0
2008-06-25 11:45:00,17.43,17.43,17.39,17.41,11200.0,14.5467,14.5467,14.5134,14.5301,11200.0
2008-06-25 11:50:00,17.39,17.42,17.38,17.39,37600.0,14.5134,14.5384,14.505,14.5134,37600.0
2008-06-25 11:55:00,17.38,17.43,17.36,17.43,39000.0,14.505,14.5467,14.4883,14.5467,39000.0
2008-06-25 12:00:00,17.43,17.43,17.36,17.4,30200.0,14.5467,14.5467,14.4883,14.5217,30200.0
2008-06-25 12:05:00,17.4,17.42,17.38,17.4,25800.0,14.5217,14.5384,14.505,14.5217,25800.0
2008-06-25 12:10:00,17.4,17.42,17.38,17.41,49400.0,14.5217,14.5384,14.505,14.5301,49400.0
2008-06-25 12:15:00,17.41,17.42,17.41,17.42,6400.0,14.5301,14.5384,14.5301,14.5384,6400.0
2008-06-25 12:20:00,17.42,17.43,17.4,17.43,27000.0,14.5384,14.5467,14.5217,14.5467,27000.0
2008-06-25 12:25:00,17.43,17.45,17.43,17.45,21800.0,14.5467,14.5634,14.5467,14.5634,21800.0
2008-06-25 12:30:00,17.45,17.45,17.43,17.44,7200.0,14.5634,14.5634,14.5467,14.5551,7200.0
2008-06-25 12:35:00,17.43,17.45,17.43,17.43,19600.0,14.5467,14.5634,14.5467,14.5467,19600.0
2008-06-25 12:40:00,17.43,17.45,17.38,17.39,48400.0,14.5467,14.5634,14.505,14.5134,48400.0
2008-06-25 12:45:00,17.4,17.41,17.37,17.38,17400.0,14.5217,14.5301,14.4967,14.505,17400.0
2008-06-25 12:50:00,17.37,17.4,17.36,17.39,232000.0,14.4967,14.5217,14.4883,14.5134,232000.0
2008-06-25 12:55:00,17.39,17.4,17.36,17.36,21600.0,14.5134,14.5217,14.4883,14.4883,21600.0
2008-06-25 13:00:00,17.36,17.36,17.35,17.35,11200.0,14.4883,14.4883,14.48,14.48,11200.0
2008-06-25 13:05:00,17.36,17.39,17.35,17.36,26200.0,14.4883,14.5134,14.48,14.4883,26200.0
2008-06-25 13:10:00,17.37,17.38,17.36,17.38,7400.0,14.4967,14.505,14.4883,14.505,7400.0
2008-06-25 13:15:00,17.37,17.38,17.34,17.35,16200.0,14.4967,14.505,14.4716,14.48,16200.0
2008-06-25 13:20:00,17.35,17.35,17.35,17.35,15200.0,14.48,14.48,14.48,14.48,15200.0
2008-06-25 13:25:00,17.35,17.35,17.32,17.33,17200.0,14.48,14.48,14.4549,14.4633,17200.0
2008-06-25 13:30:00,17.33,17.33,17.3,17.32,18800.0,14.4633,14.4633,14.4382,14.4549,18800.0
2008-06-25 13:35:00,17.32,17.33,17.3,17.3,46000.0,14.4549,14.4633,14.4382,14.4382,46000.0
2008-06-25 13:40:00,17.31,17.31,17.3,17.31,11600.0,14.4466,14.4466,14.4382,14.4466,11600.0
2008-06-25 13:45:00,17.3,17.3,17.28,17.28,12200.0,14.4382,14.4382,14.4216,14.4216,12200.0
2008-06-25 13:50:00,17.29,17.29,17.25,17.27,17800.0,14.4299,14.4299,14.3965,14.4132,17800.0
2008-06-25 13:55:00,17.27,17.28,17.26,17.26,11200.0,14.4132,14.4216,14.4049,14.4049,11200.0
2008-06-25 14:00:00,17.27,17.28,17.25,17.27,8600.0,14.4132,14.4216,14.3965,14.4132,8600.0
2008-06-25 14:05:00,17.26,17.28,17.25,17.26,15400.0,14.4049,14.4216,14.3965,14.4049,15400.0
2008-06-25 14:10:00,17.27,17.29,17.18,17.27,35800.0,14.4132,14.4299,14.3381,14.4132,35800.0
2008-06-25 14:15:00,17.27,17.28,17.24,17.25,30000.0,14.4132,14.4216,14.3882,14.3965,30000.0
2008-06-25 14:20:00,17.26,17.28,17.24,17.26,27400.0,14.4049,14.4216,14.3882,14.4049,27400.0
2008-06-25 14:25:00,17.27,17.29,17.2,17.2,21600.0,14.4132,14.4299,14.3548,14.3548,21600.0
2008-06-25 14:30:00,17.2,17.29,17.19,17.29,34400.0,14.3548,14.4299,14.3464,14.4299,34400.0
2008-06-25 14:35:00,17.28,17.35,17.26,17.28,45400.0,14.4216,14.48,14.4049,14.4216,45400.0
2008-06-25 14:40:00,17.28,17.3,17.24,17.25,29400.0,14.4216,14.4382,14.3882,14.3965,29400.0
2008-06-25 14:45:00,17.25,17.28,17.22,17.27,29600.0,14.3965,14.4216,14.3715,14.4132,29600.0
2008-06-25 14:50:00,17.27,17.28,17.25,17.25,32200.0,14.4132,14.4216,14.3965,14.3965,32200.0
2008-06-25 14:55:00,17.25,17.28,17.25,17.25,25000.0,14.3965,14.4216,14.3965,14.3965,25000.0
2008-06-25 15:00:00,17.25,17.33,17.25,17.31,34000.0,14.3965,14.4633,14.3965,14.4466,34000.0
2008-06-25 15:05:00,17.3,17.31,17.3,17.3,22800.0,14.4382,14.4466,14.4382,14.4382,22800.0
2008-06-25 15:10:00,17.3,17.31,17.29,17.29,26000.0,14.4382,14.4466,14.4299,14.4299,26000.0
2008-06-25 15:15:00,17.29,17.29,17.25,17.27,26200.0,14.4299,14.4299,14.3965,14.4132,26200.0
2008-06-25 15:20:00,17.27,17.27,17.22,17.24,24200.0,14.4132,14.4132,14.3715,14.3882,24200.0
2008-06-25 15:25:00,17.25,17.25,17.21,17.23,27200.0,14.3965,14.3965,14.3631,14.3798,27200.0
2008-06-25 15:30:00,17.24,17.24,17.21,17.21,37200.0,14.3882,14.3882,14.3631,14.3631,37200.0
2008-06-25 15:35:00,17.21,17.21,17.18,17.2,62400.0,14.3631,14.3631,14.3381,14.3548,62400.0
2008-06-25 15:40:00,17.2,17.23,17.18,17.22,49800.0,14.3548,14.3798,14.3381,14.3715,49800.0
2008-06-25 15:45:00,17.21,17.24,17.2,17.2,57200.0,14.3631,14.3882,14.3548,14.3548,57200.0
2008-06-25 15:50:00,17.2,17.26,17.19,17.25,56000.0,14.3548,14.4049,14.3464,14.3965,56000.0
2008-06-25 15:55:00,17.25,17.28,17.23,17.28,100400.0,14.3965,14.4216,14.3798,14.4216,100400.0
2008-06-26 09:30:00,17.15,17.3,17.15,17.28,34800.0,14.3131,14.4382,14.3131,14.4216,34800.0
2008-06-26 09:35:00,17.3,17.36,17.23,17.23,32200.0,14.4382,14.4883,14.3798,14.3798,32200.0
2008-06-26 09:40:00,17.23,17.36,17.22,17.27,62400.0,14.3798,14.4883,14.3715,14.4132,62400.0
2008-06-26 09:45:00,17.27,17.32,17.27,17.29,13000.0,14.4132,14.4549,14.4132,14.4299,13000.0
2008-06-26 09:50:00,17.3,17.3,17.23,17.28,16200.0,14.4382,14.4382,14.3798,14.4216,16200.0
2008-06-26 09:55:00,17.31,17.38,17.3,17.36,4400.0,14.4466,14.505,14.4382,14.4883,4400.0
2008-06-26 10:00:00,17.37,17.39,17.34,17.34,35800.0,14.4967,14.5134,14.4716,14.4716,35800.0
2008-06-26 10:05:00,17.33,17.33,17.28,17.29,20600.0,14.4633,14.4633,14.4216,14.4299,20600.0
2008-06-26 10:10:00,17.31,17.35,17.29,17.29,11600.0,14.4466,14.48,14.4299,14.4299,11600.0
2008-06-26 10:15:00,17.29,17.29,17.22,17.27,22400.0,14.4299,14.4299,14.3715,14.4132,22400.0
2008-06-26 10:20:00,17.29,17.37,17.29,17.35,15600.0,14.4299,14.4967,14.4299,14.48,15600.0
2008-06-26 10:25:00,17.35,17.42,17.34,17.42,24600.0,14.48,14.5384,14.4716,14.5384,24600.0
2008-06-26 10:30:00,17.42,17.51,17.41,17.5,53600.0,14.5384,14.6135,14.5301,14.6052,53600.0
2008-06-26 10:35:00,17.5,17.55,17.5,17.52,75400.0,14.6052,14.6469,14.6052,14.6219,75400.0
2008-06-26 10:40:00,17.52,17.52,17.49,17.52,35000.0,14.6219,14.6219,14.5968,14.6219,35000.0
2008-06-26 10:45:00,17.51,17.52,17.5,17.5,67200.0,14.6135,14.6219,14.6052,14.6052,67200.0
2008-06-26 10:50:00,17.5,17.52,17.5,17.5,43200.0,14.6052,14.6219,14.6052,14.6052,43200.0
2008-06-26 10:55:00,17.5,17.5,17.45,17.47,14600.0,14.6052,14.6052,14.5634,14.5801,14600.0
2008-06-26 11:00:00,17.47,17.52,17.46,17.5,13800.0,14.5801,14.6219,14.5718,14.6052,13800.0
2008-06-26 11:05:00,17.5,17.5,17.49,17.5,13400.0,14.6052,14.6052,14.5968,14.6052,13400.0
2008-06-26 11:10:00,17.5,17.5,17.48,17.5,16800.0,14.6052,14.6052,14.5885,14.6052,16800.0
2008-06-26 11:15:00,17.5,17.5,17.48,17.49,9600.0,14.6052,14.6052,14.5885,14.5968,9600.0
2008-06-26 11:20:00,17.49,17.5,17.48,17.5,21000.0,14.5968,14.6052,14.5885,14.6052,21000.0
2008-06-26 11:25:00,17.5,17.51,17.5,17.5,10000.0,14.6052,14.6135,14.6052,14.6052,10000.0
2008-06-26 11:30:00,17.5,17.51,17.5,17.5,6600.0,14.6052,14.6135,14.6052,14.6052,6600.0
2008-06-26 11:35:00,17.5,17.5,17.5,17.5,5200.0,14.6052,14.6052,14.6052,14.6052,5200.0
2008-06-26 11:40:00,17.5,17.52,17.5,17.52,8600.0,14.6052,14.6219,14.6052,14.6219,8600.0
2008-06-26 11:45:00,17.5,17.5,17.49,17.5,10600.0,14.6052,14.6052,14.5968,14.6052,10600.0
2008-06-26 11:50:00,17.5,17.51,17.5,17.5,5200.0,14.6052,14.6135,14.6052,14.6052,5200.0
2008-06-26 11:55:00,17.51,17.52,17.5,17.5,9400.0,14.6135,14.6219,14.6052,14.6052,9400.0
2008-06-26 12:00:00,17.5,17.52,17.5,17.51,6000.0,14.6052,14.6219,14.6052,14.6135,6000.0
2008-06-26 12:05:00,17.51,17.51,17.5,17.5,16200.0,14.6135,14.6135,14.6052,14.6052,16200.0
2008-06-26 12:10:00,17.5,17.52,17.5,17.5,9400.0,14.6052,14.6219,14.6052,14.6052,9400.0
2008-06-26 12:15:00,17.5,17.52,17.5,17.5,13800.0,14.6052,14.6219,14.6052,14.6052,13800.0
2008-06-26 12:20:00,17.5,17.52,17.5,17.52,9600.0,14.6052,14.6219,14.6052,14.6219,9600.0
2008-06-26 12:25:00,17.52,17.52,17.5,17.51,37200.0,14.6219,14.6219,14.6052,14.6135,37200.0
2008-06-26 12:30:00,17.5,17.51,17.5,17.5,17000.0,14.6052,14.6135,14.6052,14.6052,17000.0
2008-06-26 12:35:00,17.5,17.53,17.5,17.52,32400.0,14.6052,14.6302,14.6052,14.6219,32400.0
2008-06-26 12:40:00,17.5,17.54,17.5,17.52,19400.0,14.6052,14.6385,14.6052,14.6219,19400.0
2008-06-26 12:45:00,17.51,17.52,17.5,17.51,7000.0,14.6135,14.6219,14.6052,14.6135,7000.0
2008-06-26 12:50:00,17.51,17.51,17.5,17.51,14000.0,14.6135,14.6135,14.6052,14.6135,14000.0
2008-06-26 12:55:00,17.52,17.54,17.51,17.53,19200.0,14.6219,14.6385,14.6135,14.6302,19200.0
2008-06-26 13:00:00,17.53,17.53,17.5,17.52,16200.0,14.6302,14.6302,14.6052,14.6219,16200.0
2008-06-26 13:05:00,17.52,17.52,17.5,17.5,14800.0,14.6219,14.6219,14.6052,14.6052,14800.0
2008-06-26 13:10:00,17.5,17.52,17.5,17.5,27400.0,14.6052,14.6219,14.6052,14.6052,27400.0
2008-06-26 13:15:00,17.5,17.52,17.5,17.5,28600.0,14.6052,14.6219,14.6052,14.6052,28600.0
2008-06-26 13:20:00,17.5,17.5,17.5,17.5,15600.0,14.6052,14.6052,14.6052,14.6052,15600.0
2008-06-26 13:25:00,17.5,17.51,17.5,17.51,32200.0,14.6052,14.6135,14.6052,14.6135,32200.0
2008-06-26 13:30:00,17.5,17.52,17.5,17.5,55000.0,14.6052,14.6219,14.6052,14.6052,55000.0
2008-06-26 13:35:00,17.5,17.53,17.5,17.53,28000.0,14.6052,14.6302,14.6052,14.6302,28000.0
2008-06-26 13:40:00,17.52,17.53,17.5,17.52,42600.0,14.6219,14.6302,14.6052,14.6219,42600.0
2008-06-26 13:45:00,17.53,17.55,17.52,17.52,22200.0,14.6302,14.6469,14.6219,14.6219,22200.0
2008-06-26 13:50:00,17.5,17.56,17.5,17.5,18200.0,14.6052,14.6552,14.6052,14.6052,18200.0
2008-06-26 13:55:00,17.56,17.56,17.54,17.55,15200.0,14.6552,14.6552,14.6385,14.6469,15200.0
2008-06-26 14:00:00,17.55,17.59,17.54,17.59,42200.0,14.6469,14.6803,14.6385,14.6803,42200.0
2008-06-26 14:05:00,17.58,17.59,17.56,17.58,31600.0,14.6719,14.6803,14.6552,14.6719,31600.0
2008-06-26 14:10:00,17.58,17.58,17.53,17.56,29000.0,14.6719,14.6719,14.6302,14.6552,29000.0
2008-06-26 14:15:00,17.55,17.56,17.54,17.55,38400.0,14.6469,14.6552,14.6385,14.6469,38400.0
2008-06-26 14:20:00,17.55,17.56,17.55,17.55,50600.0,14.6469,14.6552,14.6469,14.6469,50600.0
2008-06-26 14:25:00,17.55,17.57,17.52,17.54,29000.0,14.6469,14.6636,14.6219,14.6385,29000.0
2008-06-26 14:30:00,17.54,17.55,17.47,17.47,40200.0,14.6385,14.6469,14.5801,14.5801,40200.0
2008-06-26 14:35:00,17.47,17.5,17.45,17.45,29800.0,14.5801,14.6052,14.5634,14.5634,29800.0
2008-06-26 14:40:00,17.45,17.46,17.4,17.4,32000.0,14.5634,14.5718,14.5217,14.5217,32000.0
2008-06-26 14:45:00,17.41,17.43,17.39,17.4,25600.0,14.5301,14.5467,14.5134,14.5217,25600.0
2008-06-26 14:50:00,17.39,17.43,17.39,17.42,32000.0,14.5134,14.5467,14.5134,14.5384,32000.0
2008-06-26 14:55:00,17.42,17.42,17.41,17.41,25600.0,14.5384,14.5384,14.5301,14.5301,25600.0
2008-06-26 15:00:00,17.41,17.45,17.4,17.44,28800.0,14.5301,14.5634,14.5217,14.5551,28800.0
2008-06-26 15:05:00,17.43,17.44,17.4,17.43,30000.0,14.5467,14.5551,14.5217,14.5467,30000.0
2008-06-26 15:10:00,17.43,17.43,17.4,17.41,29600.0,14.5467,14.5467,14.5217,14.5301,29600.0
2008-06-26 15:15:00,17.41,17.43,17.36,17.37,29400.0,14.5301,14.5467,14.4883,14.4967,29400.0
2008-06-26 15:20:00,17.36,17.37,17.35,17.35,28600.0,14.4883,14.4967,14.48,14.48,28600.0
2008-06-26 15:25:00,17.35,17.41,17.35,17.4,50800.0,14.48,14.5301,14.48,14.5217,50800.0
2008-06-26 15:30:00,17.4,17.4,17.35,17.39,17600.0,14.5217,14.5217,14.48,14.5134,17600.0
2008-06-26 15:35:00,17.39,17.39,17.36,17.36,24400.0,14.5134,14.5134,14.4883,14.4883,24400.0
2008-06-26 15:40:00,17.36,17.36,17.3,17.32,29800.0,14.4883,14.4883,14.4382,14.4549,29800.0
2008-06-26 15:45:00,17.33,17.33,17.28,17.3,14200.0,14.4633,14.4633,14.4216,14.4382,14200.0
2008-06-26 15:50:00,17.3,17.3,17.25,17.26,35400.0,14.4382,14.4382,14.3965,14.4049,35400.0
2008-06-26 15:55:00,17.25,17.29,17.23,17.27,66400.0,14.3965,14.4299,14.3798,14.4132,66400.0
2008-06-27 09:30:00,17.19,17.6,17.19,17.57,33200.0,14.3464,14.6886,14.3464,14.6636,33200.0
2008-06-27 09:35:00,17.57,17.59,17.39,17.43,58200.0,14.6636,14.6803,14.5134,14.5467,58200.0
2008-06-27 09:40:00,17.42,17.44,17.38,17.38,28000.0,14.5384,14.5551,14.505,14.505,28000.0
2008-06-27 09:45:00,17.36,17.45,17.36,17.45,21000.0,14.4883,14.5634,14.4883,14.5634,21000.0
2008-06-27 09:50:00,17.43,17.49,17.43,17.49,12800.0,14.5467,14.5968,14.5467,14.5968,12800.0
2008-06-27 09:55:00,17.5,17.5,17.39,17.41,6800.0,14.6052,14.6052,14.5134,14.5301,6800.0
2008-06-27 10:00:00,17.42,17.49,17.42,17.45,5600.0,14.5384,14.5968,14.5384,14.5634,5600.0
2008-06-27 10:05:00,17.46,17.49,17.45,17.47,11600.0,14.5718,14.5968,14.5634,14.5801,11600.0
2008-06-27 10:10:00,17.43,17.5,17.43,17.43,11400.0,14.5467,14.6052,14.5467,14.5467,11400.0
2008-06-27 10:15:00,17.43,17.46,17.38,17.43,10200.0,14.5467,14.5718,14.505,14.5467,10200.0
2008-06-27 10:20:00,17.41,17.43,17.41,17.43,4600.0,14.5301,14.5467,14.5301,14.5467,4600.0
2008-06-27 10:25:00,17.42,17.43,17.38,17.4,3800.0,14.5384,14.5467,14.505,14.5217,3800.0
2008-06-27 10:30:00,17.4,17.44,17.4,17.43,3600.0,14.5217,14.5551,14.5217,14.5467,3600.0
2008-06-27 10:35:00,17.41,17.41,17.38,17.4,1000.0,14.5301,14.5301,14.505,14.5217,1000.0
2008-06-27 10:40:00,17.4,17.42,17.36,17.38,12200.0,14.5217,14.5384,14.4883,14.505,12200.0
2008-06-27 10:45:00,17.38,17.4,17.38,17.38,7800.0,14.505,14.5217,14.505,14.505,7800.0
2008-06-27 10:50:00,17.38,17.38,17.34,17.34,2600.0,14.505,14.505,14.4716,14.4716,2600.0
2008-06-27 10:55:00,17.36,17.36,17.33,17.33,800.0,14.4883,14.4883,14.4633,14.4633,800.0
2008-06-27 11:00:00,17.33,17.33,17.31,17.31,1600.0,14.4633,14.4633,14.4466,14.4466,1600.0
2008-06-27 11:05:00,17.31,17.34,17.31,17.32,6200.0,14.4466,14.4716,14.4466,14.4549,6200.0
2008-06-27 11:10:00,17.31,17.36,17.31,17.36,3600.0,14.4466,14.4883,14.4466,14.4883,3600.0
2008-06-27 11:15:00,17.36,17.36,17.35,17.35,2400.0,14.4883,14.4883,14.48,14.48,2400.0
2008-06-27 11:20:00,17.33,17.33,17.31,17.32,4000.0,14.4633,14.4633,14.4466,14.4549,4000.0
2008-06-27 11:25:00,17.32,17.34,17.32,17.34,2200.0,14.4549,14.4716,14.4549,14.4716,2200.0
2008-06-27 11:30:00,17.35,17.35,17.33,17.34,4400.0,14.48,14.48,14.4633,14.4716,4400.0
2008-06-27 11:35:00,17.33,17.33,17.31,17.31,1800.0,14.4633,14.4633,14.4466,14.4466,1800.0
2008-06-27 11:40:00,17.31,17.31,17.3,17.31,4400.0,14.4466,14.4466,14.4382,14.4466,4400.0
2008-06-27 11:45:00,17.31,17.32,17.31,17.32,2400.0,14.4466,14.4549,14.4466,14.4549,2400.0
2008-06-27 11:50:00,17.32,17.32,17.3,17.32,2600.0,14.4549,14.4549,14.4382,14.4549,2600.0
2008-06-27 11:55:00,17.33,17.36,17.33,17.36,9800.0,14.4633,14.4883,14.4633,14.4883,9800.0
2008-06-27 12:00:00,17.36,17.39,17.36,17.39,4000.0,14.4883,14.5134,14.4883,14.5134,4000.0
2008-06-27 12:05:00,17.39,17.4,17.38,17.4,4000.0,14.5134,14.5217,14.505,14.5217,4000.0
2008-06-27 12:10:00,17.4,17.41,17.39,17.39,9800.0,14.5217,14.5301,14.5134,14.5134,9800.0
2008-06-27 12:15:00,17.39,17.39,17.37,17.39,1400.0,14.5134,14.5134,14.4967,14.5134,1400.0
2008-06-27 12:20:00,17.39,17.39,17.37,17.37,2400.0,14.5134,14.5134,14.4967,14.4967,2400.0
2008-06-27 12:25:00,17.39,17.4,17.38,17.4,3000.0,14.5134,14.5217,14.505,14.5217,3000.0
2008-06-27 12:30:00,17.38,17.39,17.38,17.39,5200.0,14.505,14.5134,14.505,14.5134,5200.0
2008-06-27 12:35:00,17.38,17.39,17.38,17.38,7600.0,14.505,14.5134,14.505,14.505,7600.0
2008-06-27 12:40:00,17.38,17.39,17.38,17.38,7400.0,14.505,14.5134,14.505,14.505,7400.0
2008-06-27 12:45:00,17.38,17.39,17.38,17.38,1600.0,14.505,14.5134,14.505,14.505,1600.0
2008-06-27 12:50:00,17.38,17.39,17.38,17.38,1000.0,14.505,14.5134,14.505,14.505,1000.0
2008-06-27 12:55:00,17.39,17.39,17.39,17.39,400.0,14.5134,14.5134,14.5134,14.5134,400.0
2008-06-27 13:00:00,17.39,17.39,17.38,17.38,11800.0,14.5134,14.5134,14.505,14.505,11800.0
2008-06-27 13:05:00,17.39,17.4,17.38,17.38,4200.0,14.5134,14.5217,14.505,14.505,4200.0
2008-06-27 13:10:00,17.38,17.39,17.38,17.38,4600.0,14.505,14.5134,14.505,14.505,4600.0
2008-06-27 13:15:00,17.38,17.39,17.38,17.38,3600.0,14.505,14.5134,14.505,14.505,3600.0
2008-06-27 13:20:00,17.38,17.39,17.38,17.39,6400.0,14.505,14.5134,14.505,14.5134,6400.0
2008-06-27 13:25:00,17.38,17.39,17.38,17.38,2000.0,14.505,14.5134,14.505,14.505,2000.0
2008-06-27 13:30:00,17.39,17.39,17.38,17.38,6000.0,14.5134,14.5134,14.505,14.505,6000.0
2008-06-27 13:35:00,17.38,17.39,17.36,17.36,19600.0,14.505,14.5134,14.4883,14.4883,19600.0
2008-06-27 13:40:00,17.37,17.38,17.36,17.36,2200.0,14.4967,14.505,14.4883,14.4883,2200.0
2008-06-27 13:45:00,17.36,17.36,17.36,17.36,1400.0,14.4883,14.4883,14.4883,14.4883,1400.0
2008-06-27 13:50:00,17.36,17.4,17.36,17.38,8400.0,14.4883,14.5217,14.4883,14.505,8400.0
2008-06-27 13:55:00,17.39,17.41,17.39,17.4,1800.0,14.5134,14.5301,14.5134,14.5217,1800.0
2008-06-27 14:00:00,17.39,17.41,17.38,17.4,10600.0,14.5134,14.5301,14.505,14.5217,10600.0
2008-06-27 14:05:00,17.39,17.39,17.38,17.38,1000.0,14.5134,14.5134,14.505,14.505,1000.0
2008-06-27 14:10:00,17.38,17.39,17.38,17.38,2000.0,14.505,14.5134,14.505,14.505,2000.0
2008-06-27 14:15:00,17.39,17.39,17.38,17.38,6200.0,14.5134,14.5134,14.505,14.505,6200.0
2008-06-27 14:20:00,17.38,17.41,17.38,17.41,9000.0,14.505,14.5301,14.505,14.5301,9000.0
2008-06-27 14:25:00,17.4,17.46,17.39,17.42,18200.0,14.5217,14.5718,14.5134,14.5384,18200.0
2008-06-27 14:30:00,17.43,17.45,17.41,17.43,13000.0,14.5467,14.5634,14.5301,14.5467,13000.0
2008-06-27 14:35:00,17.43,17.43,17.4,17.43,26000.0,14.5467,14.5467,14.5217,14.5467,26000.0
2008-06-27 14:40:00,17.43,17.45,17.43,17.45,16800.0,14.5467,14.5634,14.5467,14.5634,16800.0
2008-06-27 14:45:00,17.45,17.48,17.45,17.48,21200.0,14.5634,14.5885,14.5634,14.5885,21200.0
2008-06-27 14:50:00,17.47,17.48,17.47,17.48,12200.0,14.5801,14.5885,14.5801,14.5885,12200.0
2008-06-27 14:55:00,17.48,17.48,17.44,17.46,1600.0,14.5885,14.5885,14.5551,14.5718,1600.0
2008-06-27 15:00:00,17.45,17.46,17.43,17.43,23600.0,14.5634,14.5718,14.5467,14.5467,23600.0
2008-06-27 15:05:00,17.45,17.49,17.43,17.48,29400.0,14.5634,14.5968,14.5467,14.5885,29400.0
2008-06-27 15:10:00,17.48,17.5,17.45,17.45,29600.0,14.5885,14.6052,14.5634,14.5634,29600.0
2008-06-27 15:15:00,17.45,17.46,17.45,17.46,29800.0,14.5634,14.5718,14.5634,14.5718,29800.0
2008-06-27 15:20:00,17.46,17.48,17.46,17.48,26600.0,14.5718,14.5885,14.5718,14.5885,26600.0
2008-06-27 15:25:00,17.47,17.48,17.43,17.48,61000.0,14.5801,14.5885,14.5467,14.5885,61000.0
2008-06-27 15:30:00,17.47,17.49,17.45,17.49,49800.0,14.5801,14.5968,14.5634,14.5968,49800.0
2008-06-27 15:35:00,17.48,17.5,17.48,17.5,55200.0,14.5885,14.6052,14.5885,14.6052,55200.0
2008-06-27 15:40:00,17.49,17.52,17.49,17.5,52000.0,14.5968,14.6219,14.5968,14.6052,52000.0
2008-06-27 15:45:00,17.5,17.5,17.49,17.5,50000.0,14.6052,14.6052,14.5968,14.6052,50000.0
2008-06-27 15:50:00,17.5,17.5,17.42,17.42,41400.0,14.6052,14.6052,14.5384,14.5384,41400.0
2008-06-27 15:55:00,17.42,17.48,17.4,17.42,203600.0,14.5384,14.5885,14.5217,14.5384,203600.0
2008-06-30 09:30:00,17.54,17.73,17.54,17.56,3200.0,14.6385,14.7971,14.6385,14.6552,3200.0
2008-06-30 09:35:00,17.41,17.74,17.35,17.65,56600.0,14.5301,14.8055,14.48,14.7303,56600.0
2008-06-30 09:40:00,17.63,17.64,17.58,17.61,30200.0,14.7137,14.722,14.6719,14.697,30200.0
2008-06-30 09:45:00,17.61,17.67,17.57,17.62,68800.0,14.697,14.747,14.6636,14.7053,68800.0
2008-06-30 09:50:00,17.63,17.68,17.6,17.68,35400.0,14.7137,14.7554,14.6886,14.7554,35400.0
2008-06-30 09:55:00,17.67,17.7,17.61,17.63,33200.0,14.747,14.7721,14.697,14.7137,33200.0
2008-06-30 10:00:00,17.63,17.64,17.56,17.56,23400.0,14.7137,14.722,14.6552,14.6552,23400.0
2008-06-30 10:05:00,17.57,17.57,17.53,17.54,17200.0,14.6636,14.6636,14.6302,14.6385,17200.0
2008-06-30 10:10:00,17.54,17.54,17.47,17.5,13600.0,14.6385,14.6385,14.5801,14.6052,13600.0
2008-06-30 10:15:00,17.5,17.59,17.49,17.56,24200.0,14.6052,14.6803,14.5968,14.6552,24200.0
2008-06-30 10:20:00,17.56,17.63,17.56,17.63,14000.0,14.6552,14.7137,14.6552,14.7137,14000.0
2008-06-30 10:25:00,17.63,17.65,17.63,17.64,10400.0,14.7137,14.7303,14.7137,14.722,10400.0
2008-06-30 10:30:00,17.64,17.66,17.64,17.66,23200.0,14.722,14.7387,14.722,14.7387,23200.0
2008-06-30 10:35:00,17.66,17.75,17.65,17.74,34600.0,14.7387,14.8138,14.7303,14.8055,34600.0
2008-06-30 10:40:00,17.74,17.83,17.73,17.82,43000.0,14.8055,14.8806,14.7971,14.8722,43000.0
2008-06-30 10:45:00,17.82,17.86,17.65,17.83,62200.0,14.8722,14.9056,14.7303,14.8806,62200.0
2008-06-30 10:50:00,17.83,17.86,17.79,17.86,52000.0,14.8806,14.9056,14.8472,14.9056,52000.0
2008-06-30 10:55:00,17.86,17.9,17.85,17.89,39800.0,14.9056,14.939,14.8973,14.9306,39800.0
2008-06-30 11:00:00,17.89,17.96,17.89,17.96,45600.0,14.9306,14.9891,14.9306,14.9891,45600.0
2008-06-30 11:05:00,17.96,18.0,17.94,18.0,54000.0,14.9891,15.0225,14.9724,15.0225,54000.0
2008-06-30 11:10:00,18.0,18.13,17.99,18.08,65200.0,15.0225,15.1309,15.0141,15.0892,65200.0
2008-06-30 11:15:00,18.08,18.1,18.05,18.06,17000.0,15.0892,15.1059,15.0642,15.0725,17000.0
2008-06-30 11:20:00,18.06,18.07,17.99,18.03,31000.0,15.0725,15.0809,15.0141,15.0475,31000.0
2008-06-30 11:25:00,18.04,18.1,18.03,18.1,47200.0,15.0558,15.1059,15.0475,15.1059,47200.0
2008-06-30 11:30:00,18.1,18.14,18.1,18.13,33800.0,15.1059,15.1393,15.1059,15.1309,33800.0
2008-06-30 11:35:00,18.13,18.25,18.13,18.25,56400.0,15.1309,15.2311,15.1309,15.2311,56400.0
2008-06-30 11:40:00,18.25,18.3,18.25,18.27,26200.0,15.2311,15.2728,15.2311,15.2478,26200.0
2008-06-30 11:45:00,18.25,18.26,18.2,18.21,30000.0,15.2311,15.2394,15.1894,15.1977,30000.0
2008-06-30 11:50:00,18.2,18.22,18.17,18.2,48200.0,15.1894,15.2061,15.1643,15.1894,48200.0
2008-06-30 11:55:00,18.21,18.25,18.2,18.25,30800.0,15.1977,15.2311,15.1894,15.2311,30800.0
2008-06-30 12:00:00,18.25,18.25,18.21,18.21,31400.0,15.2311,15.2311,15.1977,15.1977,31400.0
2008-06-30 12:05:00,18.21,18.24,18.17,18.22,38200.0,15.1977,15.2228,15.1643,15.2061,38200.0
2008-06-30 12:10:00,18.22,18.23,18.15,18.16,33400.0,15.2061,15.2144,15.1476,15.156,33400.0
2008-06-30 12:15:00,18.15,18.16,18.05,18.05,38600.0,15.1476,15.156,15.0642,15.0642,38600.0
2008-06-30 12:20:00,18.05,18.06,17.96,17.96,57800.0,15.0642,15.0725,14.9891,14.9891,57800.0
2008-06-30 12:25:00,17.99,18.0,17.96,17.98,34400.0,15.0141,15.0225,14.9891,15.0058,34400.0
2008-06-30 12:30:00,18.0,18.0,17.98,17.99,16600.0,15.0225,15.0225,15.0058,15.0141,16600.0
2008-06-30 12:35:00,17.99,18.02,17.96,18.01,46000.0,15.0141,15.0391,14.9891,15.0308,46000.0
2008-06-30 12:40:00,18.01,18.01,17.98,17.99,19400.0,15.0308,15.0308,15.0058,15.0141,19400.0
2008-06-30 12:45:00,17.98,18.05,17.98,18.05,27400.0,15.0058,15.0642,15.0058,15.0642,27400.0
2008-06-30 12:50:00,18.05,18.05,18.01,18.02,8800.0,15.0642,15.0642,15.0308,15.0391,8800.0
2008-06-30 12:55:00,18.02,18.02,17.98,17.98,6600.0,15.0391,15.0391,15.0058,15.0058,6600.0
2008-06-30 13:00:00,17.98,18.0,17.96,18.0,34200.0,15.0058,15.0225,14.9891,15.0225,34200.0
2008-06-30 13:05:00,17.99,18.0,17.98,18.0,22400.0,15.0141,15.0225,15.0058,15.0225,22400.0
2008-06-30 13:10:00,18.0,18.0,17.98,18.0,29000.0,15.0225,15.0225,15.0058,15.0225,29000.0
2008-06-30 13:15:00,18.01,18.01,17.97,17.98,23200.0,15.0308,15.0308,14.9974,15.0058,23200.0
2008-06-30 13:20:00,17.98,18.01,17.98,18.01,15200.0,15.0058,15.0308,15.0058,15.0308,15200.0
2008-06-30 13:25:00,18.0,18.0,17.97,17.97,19800.0,15.0225,15.0225,14.9974,14.9974,19800.0
2008-06-30 13:30:00,17.98,18.0,17.96,18.0,27600.0,15.0058,15.0225,14.9891,15.0225,27600.0
2008-06-30 13:35:00,18.0,18.0,17.97,17.98,50800.0,15.0225,15.0225,14.9974,15.0058,50800.0
2008-06-30 13:40:00,17.98,17.98,17.96,17.97,29600.0,15.0058,15.0058,14.9891,14.9974,29600.0
2008-06-30 13:45:00,17.97,18.0,17.96,17.99,26000.0,14.9974,15.0225,14.9891,15.0141,26000.0
2008-06-30 13:50:00,17.99,18.0,17.96,17.97,27400.0,15.0141,15.0225,14.9891,14.9974,27400.0
2008-06-30 13:55:00,17.97,17.97,17.95,17.96,18000.0,14.9974,14.9974,14.9807,14.9891,18000.0
2008-06-30 14:00:00,17.97,17.97,17.95,17.95,28000.0,14.9974,14.9974,14.9807,14.9807,28000.0
2008-06-30 14:05:00,17.95,17.95,17.93,17.93,22200.0,14.9807,14.9807,14.964,14.964,22200.0
2008-06-30 14:10:00,17.93,17.95,17.91,17.95,49400.0,14.964,14.9807,14.9473,14.9807,49400.0
2008-06-30 14:15:00,17.95,17.95,17.92,17.92,18200.0,14.9807,14.9807,14.9557,14.9557,18200.0
2008-06-30 14:20:00,17.92,17.94,17.91,17.93,33600.0,14.9557,14.9724,14.9473,14.964,33600.0
2008-06-30 14:25:00,17.93,17.94,17.92,17.92,11600.0,14.964,14.9724,14.9557,14.9557,11600.0
2008-06-30 14:30:00,17.92,17.93,17.89,17.89,17000.0,14.9557,14.964,14.9306,14.9306,17000.0
2008-06-30 14:35:00,17.89,17.91,17.88,17.91,26000.0,14.9306,14.9473,14.9223,14.9473,26000.0
2008-06-30 14:40:00,17.92,17.93,17.9,17.91,22800.0,14.9557,14.964,14.939,14.9473,22800.0
2008-06-30 14:45:00,17.91,17.91,17.9,17.9,12600.0,14.9473,14.9473,14.939,14.939,12600.0
2008-06-30 14:50:00,17.9,17.91,17.88,17.89,34400.0,14.939,14.9473,14.9223,14.9306,34400.0
2008-06-30 14:55:00,17.89,17.91,17.88,17.88,40800.0,14.9306,14.9473,14.9223,14.9223,40800.0
2008-06-30 15:00:00,17.89,17.9,17.88,17.89,29400.0,14.9306,14.939,14.9223,14.9306,29400.0
2008-06-30 15:05:00,17.89,17.92,17.89,17.9,49000.0,14.9306,14.9557,14.9306,14.939,49000.0
2008-06-30 15:10:00,17.9,17.91,17.9,17.91,38000.0,14.939,14.9473,14.939,14.9473,38000.0
2008-06-30 15:15:00,17.91,17.95,17.91,17.93,38400.0,14.9473,14.9807,14.9473,14.964,38400.0
2008-06-30 15:20:00,17.95,17.95,17.93,17.95,33000.0,14.9807,14.9807,14.964,14.9807,33000.0
2008-06-30 15:25:00,17.95,17.98,17.95,17.98,28200.0,14.9807,15.0058,14.9807,15.0058,28200.0
2008-06-30 15:30:00,17.99,18.0,17.95,17.97,51800.0,15.0141,15.0225,14.9807,14.9974,51800.0
2008-06-30 15:35:00,17.97,17.98,17.95,17.96,30600.0,14.9974,15.0058,14.9807,14.9891,30600.0
2008-06-30 15:40:00,17.96,17.98,17.93,17.95,44400.0,14.9891,15.0058,14.964,14.9807,44400.0
2008-06-30 15:45:00,17.93,17.95,17.86,17.86,50400.0,14.964,14.9807,14.9056,14.9056,50400.0
2008-06-30 15:50:00,17.86,17.89,17.86,17.88,70200.0,14.9056,14.9306,14.9056,14.9223,70200.0
2008-06-30 15:55:00,17.87,17.9,17.87,17.88,87600.0,14.914,14.939,14.914,14.9223,87600.0
2008-07-01 09:30:00,17.82,18.96,17.82,18.91,172800.0,14.8722,15.8237,14.8722,15.7819,172800.0
2008-07-01 09:35:00,18.93,18.94,18.73,18.92,259000.0,15.7986,15.807,15.6317,15.7903,259000.0
2008-07-01 09:40:00,18.9,18.93,18.75,18.89,103600.0,15.7736,15.7986,15.6484,15.7652,103600.0
2008-07-01 09:45:00,18.9,19.49,18.89,19.17,225000.0,15.7736,16.266,15.7652,15.9989,225000.0
2008-07-01 09:50:00,19.18,19.75,19.13,19.41,250800.0,16.0073,16.483,15.9655,16.1992,250800.0
2008-07-01 09:55:00,19.41,19.47,19.31,19.36,123000.0,16.1992,16.2493,16.1158,16.1575,123000.0
2008-07-01 10:00:00,19.36,20.09,19.36,19.57,211000.0,16.1575,16.7667,16.1575,16.3327,211000.0
2008-07-01 10:05:00,19.59,19.75,19.45,19.71,127200.0,16.3494,16.483,16.2326,16.4496,127200.0
2008-07-01 10:10:00,19.71,19.71,19.44,19.51,86400.0,16.4496,16.4496,16.2242,16.2827,86400.0
2008-07-01 10:15:00,19.49,19.51,19.4,19.41,115000.0,16.266,16.2827,16.1909,16.1992,115000.0
2008-07-01 10:20:00,19.41,19.5,19.41,19.44,140800.0,16.1992,16.2743,16.1992,16.2242,140800.0
2008-07-01 10:25:00,19.44,19.44,19.27,19.28,91800.0,16.2242,16.2242,16.0824,16.0907,91800.0
2008-07-01 10:30:00,19.28,19.34,19.25,19.3,164400.0,16.0907,16.1408,16.0657,16.1074,164400.0
2008-07-01 10:35:00,19.3,19.36,19.3,19.33,63000.0,16.1074,16.1575,16.1074,16.1324,63000.0
2008-07-01 10:40:00,19.33,19.34,19.22,19.25,110800.0,16.1324,16.1408,16.0406,16.0657,110800.0
2008-07-01 10:45:00,19.24,19.25,19.11,19.24,60800.0,16.0573,16.0657,15.9488,16.0573,60800.0
2008-07-01 10:50:00,19.22,19.24,19.15,19.18,198800.0,16.0406,16.0573,15.9822,16.0073,198800.0
2008-07-01 10:55:00,19.16,19.24,19.07,19.09,51800.0,15.9906,16.0573,15.9155,15.9321,51800.0
2008-07-01 11:00:00,19.08,19.11,18.93,18.99,143200.0,15.9238,15.9488,15.7986,15.8487,143200.0
2008-07-01 11:05:00,19.02,19.05,18.83,18.96,185200.0,15.8737,15.8988,15.7152,15.8237,185200.0
2008-07-01 11:10:00,18.95,19.0,18.94,19.0,54800.0,15.8153,15.857,15.807,15.857,54800.0
2008-07-01 11:15:00,19.0,19.0,18.89,18.92,86800.0,15.857,15.857,15.7652,15.7903,86800.0
2008-07-01 11:20:00,18.92,19.0,18.88,18.99,53800.0,15.7903,15.857,15.7569,15.8487,53800.0
2008-07-01 11:25:00,18.98,19.0,18.95,18.96,25800.0,15.8403,15.857,15.8153,15.8237,25800.0
2008-07-01 11:30:00,18.96,18.97,18.87,18.88,32200.0,15.8237,15.832,15.7485,15.7569,32200.0
2008-07-01 11:35:00,18.88,18.89,18.72,18.76,167600.0,15.7569,15.7652,15.6234,15.6567,167600.0
2008-07-01 11:40:00,18.75,18.87,18.72,18.78,120200.0,15.6484,15.7485,15.6234,15.6734,120200.0
2008-07-01 11:45:00,18.76,18.78,18.72,18.78,71400.0,15.6567,15.6734,15.6234,15.6734,71400.0
2008-07-01 11:50:00,18.78,18.83,18.75,18.75,40400.0,15.6734,15.7152,15.6484,15.6484,40400.0
2008-07-01 11:55:00,18.75,18.77,18.73,18.75,129200.0,15.6484,15.6651,15.6317,15.6484,129200.0
2008-07-01 12:00:00,18.75,18.87,18.75,18.81,45800.0,15.6484,15.7485,15.6484,15.6985,45800.0
2008-07-01 12:05:00,18.8,18.86,18.8,18.86,15200.0,15.6901,15.7402,15.6901,15.7402,15200.0
2008-07-01 12:10:00,18.86,18.95,18.86,18.89,47400.0,15.7402,15.8153,15.7402,15.7652,47400.0
2008-07-01 12:15:00,18.88,18.88,18.81,18.81,33000.0,15.7569,15.7569,15.6985,15.6985,33000.0
2008-07-01 12:20:00,18.81,18.83,18.77,18.78,26800.0,15.6985,15.7152,15.6651,15.6734,26800.0
2008-07-01 12:25:00,18.78,18.79,18.74,18.75,68200.0,15.6734,15.6818,15.64,15.6484,68200.0
2008-07-01 12:30:00,18.74,18.86,18.74,18.84,39000.0,15.64,15.7402,15.64,15.7235,39000.0
2008-07-01 12:35:00,18.84,18.86,18.82,18.82,14400.0,15.7235,15.7402,15.7068,15.7068,14400.0
2008-07-01 12:40:00,18.83,18.83,18.8,18.8,12400.0,15.7152,15.7152,15.6901,15.6901,12400.0
2008-07-01 12:45:00,18.79,18.84,18.79,18.83,11400.0,15.6818,15.7235,15.6818,15.7152,11400.0
2008-07-01 12:50:00,18.83,18.83,18.8,18.83,12600.0,15.7152,15.7152,15.6901,15.7152,12600.0
2008-07-01 12:55:00,18.83,18.86,18.81,18.81,19200.0,15.7152,15.7402,15.6985,15.6985,19200.0
2008-07-01 13:00:00,18.82,18.91,18.8,18.86,35800.0,15.7068,15.7819,15.6901,15.7402,35800.0
2008-07-01 13:05:00,18.86,18.88,18.8,18.82,10600.0,15.7402,15.7569,15.6901,15.7068,10600.0
2008-07-01 13:10:00,18.8,18.8,18.75,18.75,41000.0,15.6901,15.6901,15.6484,15.6484,41000.0
2008-07-01 13:15:00,18.75,18.76,18.75,18.75,46000.0,15.6484,15.6567,15.6484,15.6484,46000.0
2008-07-01 13:20:00,18.75,18.78,18.75,18.77,28000.0,15.6484,15.6734,15.6484,15.6651,28000.0
2008-07-01 13:25:00,18.77,18.78,18.76,18.78,16200.0,15.6651,15.6734,15.6567,15.6734,16200.0
2008-07-01 13:30:00,18.78,18.8,18.75,18.77,41400.0,15.6734,15.6901,15.6484,15.6651,41400.0
2008-07-01 13:35:00,18.77,18.78,18.75,18.78,24800.0,15.6651,15.6734,15.6484,15.6734,24800.0
2008-07-01 13:40:00,18.78,18.79,18.76,18.77,15200.0,15.6734,15.6818,15.6567,15.6651,15200.0
2008-07-01 13:45:00,18.78,18.79,18.75,18.77,101600.0,15.6734,15.6818,15.6484,15.6651,101600.0
2008-07-01 13:50:00,18.78,18.82,18.77,18.78,39400.0,15.6734,15.7068,15.6651,15.6734,39400.0
2008-07-01 13:55:00,18.78,18.91,18.77,18.9,31000.0,15.6734,15.7819,15.6651,15.7736,31000.0
2008-07-01 14:00:00,18.9,18.91,18.82,18.85,55400.0,15.7736,15.7819,15.7068,15.7318,55400.0
2008-07-01 14:05:00,18.85,18.93,18.85,18.87,22000.0,15.7318,15.7986,15.7318,15.7485,22000.0
2008-07-01 14:10:00,18.86,18.92,18.85,18.86,29800.0,15.7402,15.7903,15.7318,15.7402,29800.0
2008-07-01 14:15:00,18.87,18.88,18.84,18.84,25000.0,15.7485,15.7569,15.7235,15.7235,25000.0
2008-07-01 14:20:00,18.84,18.88,18.81,18.83,196800.0,15.7235,15.7569,15.6985,15.7152,196800.0
2008-07-01 14:25:00,18.83,18.9,18.8,18.88,66200.0,15.7152,15.7736,15.6901,15.7569,66200.0
2008-07-01 14:30:00,18.89,18.92,18.86,18.9,36800.0,15.7652,15.7903,15.7402,15.7736,36800.0
2008-07-01 14:35:00,18.91,19.04,18.9,19.02,86800.0,15.7819,15.8904,15.7736,15.8737,86800.0
2008-07-01 14:40:00,19.02,19.17,19.02,19.15,87200.0,15.8737,15.9989,15.8737,15.9822,87200.0
2008-07-01 14:45:00,19.14,19.22,19.12,19.12,34600.0,15.9739,16.0406,15.9572,15.9572,34600.0
2008-07-01 14:50:00,19.12,19.14,19.06,19.09,29400.0,15.9572,15.9739,15.9071,15.9321,29400.0
2008-07-01 14:55:00,19.08,19.09,19.05,19.06,20000.0,15.9238,15.9321,15.8988,15.9071,20000.0
2008-07-01 15:00:00,19.05,19.05,19.01,19.03,32800.0,15.8988,15.8988,15.8654,15.8821,32800.0
2008-07-01 15:05:00,19.03,19.03,18.94,19.0,44800.0,15.8821,15.8821,15.807,15.857,44800.0
2008-07-01 15:10:00,19.0,19.05,18.97,19.03,36000.0,15.857,15.8988,15.832,15.8821,36000.0
2008-07-01 15:15:00,19.03,19.06,18.98,19.0,35400.0,15.8821,15.9071,15.8403,15.857,35400.0
2008-07-01 15:20:00,19.0,19.04,18.97,19.04,25200.0,15.857,15.8904,15.832,15.8904,25200.0
2008-07-01 15:25:00,19.04,19.07,19.0,19.05,28200.0,15.8904,15.9155,15.857,15.8988,28200.0
2008-07-01 15:30:00,19.05,19.08,19.0,19.04,52600.0,15.8988,15.9238,15.857,15.8904,52600.0
2008-07-01 15:35:00,19.04,19.24,19.04,19.23,66000.0,15.8904,16.0573,15.8904,16.049,66000.0
2008-07-01 15:40:00,19.22,19.25,19.16,19.2,70400.0,16.0406,16.0657,15.9906,16.024,70400.0
2008-07-01 15:45:00,19.2,19.24,19.16,19.18,51600.0,16.024,16.0573,15.9906,16.0073,51600.0
2008-07-01 15:50:00,19.18,19.27,19.18,19.23,57400.0,16.0073,16.0824,16.0073,16.049,57400.0
2008-07-01 15:55:00,19.23,19.23,19.15,19.17,103800.0,16.049,16.049,15.9822,15.9989,103800.0
2008-07-02 09:30:00,19.2,19.29,19.13,19.28,96600.0,16.024,16.0991,15.9655,16.0907,96600.0
2008-07-02 09:35:00,19.28,19.34,19.11,19.22,41800.0,16.0907,16.1408,15.9488,16.0406,41800.0
2008-07-02 09:40:00,19.23,19.29,19.22,19.24,43000.0,16.049,16.0991,16.0406,16.0573,43000.0
2008-07-02 09:45:00,19.24,19.25,19.09,19.09,69600.0,16.0573,16.0657,15.9321,15.9321,69600.0
2008-07-02 09:50:00,19.12,19.23,19.11,19.18,252000.0,15.9572,16.049,15.9488,16.0073,252000.0
2008-07-02 09:55:00,19.18,19.22,19.17,19.19,54600.0,16.0073,16.0406,15.9989,16.0156,54600.0
2008-07-02 10:00:00,19.18,19.21,19.16,19.18,38000.0,16.0073,16.0323,15.9906,16.0073,38000.0
2008-07-02 10:05:00,19.18,19.22,19.13,19.18,63200.0,16.0073,16.0406,15.9655,16.0073,63200.0
2008-07-02 10:10:00,19.18,19.2,19.17,19.18,20200.0,16.0073,16.024,15.9989,16.0073,20200.0
2008-07-02 10:15:00,19.17,19.19,19.16,19.18,24400.0,15.9989,16.0156,15.9906,16.0073,24400.0
2008-07-02 10:20:00,19.17,19.2,19.17,19.18,23200.0,15.9989,16.024,15.9989,16.0073,23200.0
2008-07-02 10:25:00,19.18,19.2,19.16,19.2,19400.0,16.0073,16.024,15.9906,16.024,19400.0
2008-07-02 10:30:00,19.2,19.2,19.16,19.19,122600.0,16.024,16.024,15.9906,16.0156,122600.0
2008-07-02 10:35:00,19.18,19.3,19.16,19.29,58000.0,16.0073,16.1074,15.9906,16.0991,58000.0
2008-07-02 10:40:00,19.3,19.3,19.23,19.27,19800.0,16.1074,16.1074,16.049,16.0824,19800.0
2008-07-02 10:45:00,19.27,19.32,19.2,19.32,119400.0,16.0824,16.1241,16.024,16.1241,119400.0
2008-07-02 10:50:00,19.31,19.32,19.27,19.27,14800.0,16.1158,16.1241,16.0824,16.0824,14800.0
2008-07-02 10:55:00,19.26,19.32,19.25,19.31,19000.0,16.074,16.1241,16.0657,16.1158,19000.0
2008-07-02 11:00:00,19.3,19.31,19.25,19.25,12200.0,16.1074,16.1158,16.0657,16.0657,12200.0
2008-07-02 11:05:00,19.25,19.27,19.21,19.24,43400.0,16.0657,16.0824,16.0323,16.0573,43400.0
2008-07-02 11:10:00,19.23,19.25,19.21,19.25,11200.0,16.049,16.0657,16.0323,16.0657,11200.0
2008-07-02 11:15:00,19.25,19.25,19.24,19.25,8000.0,16.0657,16.0657,16.0573,16.0657,8000.0
2008-07-02 11:20:00,19.25,19.25,19.23,19.23,10800.0,16.0657,16.0657,16.049,16.049,10800.0
2008-07-02 11:25:00,19.23,19.25,19.23,19.24,20600.0,16.049,16.0657,16.049,16.0573,20600.0
2008-07-02 11:30:00,19.24,19.25,19.23,19.25,22400.0,16.0573,16.0657,16.049,16.0657,22400.0
2008-07-02 11:35:00,19.25,19.26,19.23,19.25,57800.0,16.0657,16.074,16.049,16.0657,57800.0
2008-07-02 11:40:00,19.25,19.25,19.24,19.24,10200.0,16.0657,16.0657,16.0573,16.0573,10200.0
2008-07-02 11:45:00,19.24,19.25,19.24,19.24,25400.0,16.0573,16.0657,16.0573,16.0573,25400.0
2008-07-02 11:50:00,19.25,19.25,19.24,19.25,21000.0,16.0657,16.0657,16.0573,16.0657,21000.0
2008-07-02 11:55:00,19.24,19.25,19.2,19.21,39200.0,16.0573,16.0657,16.024,16.0323,39200.0
2008-07-02 12:00:00,19.19,19.2,19.15,19.18,89600.0,16.0156,16.024,15.9822,16.0073,89600.0
2008-07-02 12:05:00,19.18,19.18,19.15,19.18,9400.0,16.0073,16.0073,15.9822,16.0073,9400.0
2008-07-02 12:10:00,19.16,19.17,19.12,19.13,25600.0,15.9906,15.9989,15.9572,15.9655,25600.0
2008-07-02 12:15:00,19.12,19.15,19.11,19.11,26600.0,15.9572,15.9822,15.9488,15.9488,26600.0
2008-07-02 12:20:00,19.12,19.14,19.11,19.14,30600.0,15.9572,15.9739,15.9488,15.9739,30600.0
2008-07-02 12:25:00,19.14,19.15,19.13,19.15,6600.0,15.9739,15.9822,15.9655,15.9822,6600.0
2008-07-02 12:30:00,19.15,19.21,19.15,19.2,8000.0,15.9822,16.0323,15.9822,16.024,8000.0
2008-07-02 12:35:00,19.21,19.21,19.14,19.18,35400.0,16.0323,16.0323,15.9739,16.0073,35400.0
2008-07-02 12:40:00,19.18,19.27,19.18,19.26,49400.0,16.0073,16.0824,16.0073,16.074,49400.0
2008-07-02 12:45:00,19.24,19.27,19.24,19.25,13400.0,16.0573,16.0824,16.0573,16.0657,13400.0
2008-07-02 12:50:00,19.25,19.27,19.25,19.27,7400.0,16.0657,16.0824,16.0657,16.0824,7400.0
2008-07-02 12:55:00,19.28,19.29,19.25,19.28,8200.0,16.0907,16.0991,16.0657,16.0907,8200.0
2008-07-02 13:00:00,19.27,19.29,19.26,19.26,11400.0,16.0824,16.0991,16.074,16.074,11400.0
2008-07-02 13:05:00,19.26,19.27,19.24,19.25,12400.0,16.074,16.0824,16.0573,16.0657,12400.0
2008-07-02 13:10:00,19.25,19.27,19.24,19.27,12400.0,16.0657,16.0824,16.0573,16.0824,12400.0
2008-07-02 13:15:00,19.26,19.28,19.26,19.26,5400.0,16.074,16.0907,16.074,16.074,5400.0
2008-07-02 13:20:00,19.25,19.27,19.25,19.27,5400.0,16.0657,16.0824,16.0657,16.0824,5400.0
2008-07-02 13:25:00,19.27,19.31,19.27,19.31,10000.0,16.0824,16.1158,16.0824,16.1158,10000.0
2008-07-02 13:30:00,19.3,19.35,19.3,19.34,26800.0,16.1074,16.1491,16.1074,16.1408,26800.0
2008-07-02 13:35:00,19.34,19.36,19.33,19.36,26800.0,16.1408,16.1575,16.1324,16.1575,26800.0
2008-07-02 13:40:00,19.36,19.41,19.35,19.4,29000.0,16.1575,16.1992,16.1491,16.1909,29000.0
2008-07-02 13:45:00,19.4,19.4,19.36,19.39,8600.0,16.1909,16.1909,16.1575,16.1825,8600.0
2008-07-02 13:50:00,19.39,19.43,19.38,19.43,17200.0,16.1825,16.2159,16.1742,16.2159,17200.0
2008-07-02 13:55:00,19.43,19.43,19.38,19.39,23400.0,16.2159,16.2159,16.1742,16.1825,23400.0
2008-07-02 14:00:00,19.4,19.41,19.38,19.41,25000.0,16.1909,16.1992,16.1742,16.1992,25000.0
2008-07-02 14:05:00,19.41,19.41,19.38,19.39,16400.0,16.1992,16.1992,16.1742,16.1825,16400.0
2008-07-02 14:10:00,19.39,19.4,19.38,19.39,5600.0,16.1825,16.1909,16.1742,16.1825,5600.0
2008-07-02 14:15:00,19.39,19.47,19.36,19.47,35800.0,16.1825,16.2493,16.1575,16.2493,35800.0
2008-07-02 14:20:00,19.46,19.46,19.38,19.43,19200.0,16.2409,16.2409,16.1742,16.2159,19200.0
2008-07-02 14:25:00,19.43,19.43,19.38,19.39,22800.0,16.2159,16.2159,16.1742,16.1825,22800.0
2008-07-02 14:30:00,19.39,19.39,19.36,19.38,18000.0,16.1825,16.1825,16.1575,16.1742,18000.0
2008-07-02 14:35:00,19.38,19.39,19.34,19.36,16000.0,16.1742,16.1825,16.1408,16.1575,16000.0
2008-07-02 14:40:00,19.34,19.39,19.32,19.39,20600.0,16.1408,16.1825,16.1241,16.1825,20600.0
2008-07-02 14:45:00,19.4,19.47,19.4,19.42,37000.0,16.1909,16.2493,16.1909,16.2076,37000.0
2008-07-02 14:50:00,19.42,19.42,19.33,19.33,19600.0,16.2076,16.2076,16.1324,16.1324,19600.0
2008-07-02 14:55:00,19.33,19.37,19.33,19.37,13400.0,16.1324,16.1658,16.1324,16.1658,13400.0
2008-07-02 15:00:00,19.36,19.36,19.34,19.36,47400.0,16.1575,16.1575,16.1408,16.1575,47400.0
2008-07-02 15:05:00,19.36,19.37,19.32,19.32,18000.0,16.1575,16.1658,16.1241,16.1241,18000.0
2008-07-02 15:10:00,19.33,19.38,19.32,19.36,24200.0,16.1324,16.1742,16.1241,16.1575,24200.0
2008-07-02 15:15:00,19.36,19.38,19.35,19.36,11400.0,16.1575,16.1742,16.1491,16.1575,11400.0
2008-07-02 15:20:00,19.35,19.37,19.35,19.35,15000.0,16.1491,16.1658,16.1491,16.1491,15000.0
2008-07-02 15:25:00,19.35,19.36,19.29,19.29,25200.0,16.1491,16.1575,16.0991,16.0991,25200.0
2008-07-02 15:30:00,19.3,19.3,19.24,19.24,48400.0,16.1074,16.1074,16.0573,16.0573,48400.0
2008-07-02 15:35:00,19.24,19.26,19.2,19.21,69400.0,16.0573,16.074,16.024,16.0323,69400.0
2008-07-02 15:40:00,19.21,19.21,19.17,19.21,74600.0,16.0323,16.0323,15.9989,16.0323,74600.0
2008-07-02 15:45:00,19.2,19.21,19.14,19.14,64000.0,16.024,16.0323,15.9739,15.9739,64000.0
2008-07-02 15:50:00,19.15,19.17,19.11,19.13,94600.0,15.9822,15.9989,15.9488,15.9655,94600.0
2008-07-02 15:55:00,19.13,19.14,19.03,19.04,127400.0,15.9655,15.9739,15.8821,15.8904,127400.0
2008-07-03 09:30:00,19.12,19.24,19.09,19.18,42600.0,15.9572,16.0573,15.9321,16.0073,42600.0
2008-07-03 09:35:00,19.18,19.2,19.04,19.04,66000.0,16.0073,16.024,15.8904,15.8904,66000.0
2008-07-03 09:40:00,19.04,19.12,19.03,19.1,24000.0,15.8904,15.9572,15.8821,15.9405,24000.0
2008-07-03 09:45:00,19.1,19.16,19.03,19.11,49600.0,15.9405,15.9906,15.8821,15.9488,49600.0
2008-07-03 09:50:00,19.13,19.16,19.04,19.14,38600.0,15.9655,15.9906,15.8904,15.9739,38600.0
2008-07-03 09:55:00,19.13,19.21,19.05,19.21,40200.0,15.9655,16.0323,15.8988,16.0323,40200.0
2008-07-03 10:00:00,19.2,19.26,19.13,19.21,34000.0,16.024,16.074,15.9655,16.0323,34000.0
2008-07-03 10:05:00,19.22,19.31,19.14,19.14,15200.0,16.0406,16.1158,15.9739,15.9739,15200.0
2008-07-03 10:10:00,19.11,19.2,19.06,19.18,20000.0,15.9488,16.024,15.9071,16.0073,20000.0
2008-07-03 10:15:00,19.18,19.19,19.11,19.18,11400.0,16.0073,16.0156,15.9488,16.0073,11400.0
2008-07-03 10:20:00,19.19,19.23,19.18,19.18,17400.0,16.0156,16.049,16.0073,16.0073,17400.0
2008-07-03 10:25:00,19.18,19.22,19.09,19.2,19200.0,16.0073,16.0406,15.9321,16.024,19200.0
2008-07-03 10:30:00,19.23,19.25,19.22,19.22,19600.0,16.049,16.0657,16.0406,16.0406,19600.0
2008-07-03 10:35:00,19.22,19.27,19.22,19.23,30600.0,16.0406,16.0824,16.0406,16.049,30600.0
2008-07-03 10:40:00,19.24,19.27,19.23,19.23,18800.0,16.0573,16.0824,16.049,16.049,18800.0
2008-07-03 10:45:00,19.24,19.29,19.24,19.28,31400.0,16.0573,16.0991,16.0573,16.0907,31400.0
2008-07-03 10:50:00,19.28,19.28,19.25,19.25,26800.0,16.0907,16.0907,16.0657,16.0657,26800.0
2008-07-03 10:55:00,19.26,19.26,19.25,19.25,14400.0,16.074,16.074,16.0657,16.0657,14400.0
2008-07-03 11:00:00,19.25,19.3,19.22,19.25,46400.0,16.0657,16.1074,16.0406,16.0657,46400.0
2008-07-03 11:05:00,19.25,19.26,19.24,19.25,13400.0,16.0657,16.074,16.0573,16.0657,13400.0
2008-07-03 11:10:00,19.25,19.27,19.24,19.25,21200.0,16.0657,16.0824,16.0573,16.0657,21200.0
2008-07-03 11:15:00,19.25,19.29,19.25,19.28,16800.0,16.0657,16.0991,16.0657,16.0907,16800.0
2008-07-03 11:20:00,19.27,19.29,19.24,19.27,24000.0,16.0824,16.0991,16.0573,16.0824,24000.0
2008-07-03 11:25:00,19.28,19.31,19.28,19.29,14000.0,16.0907,16.1158,16.0907,16.0991,14000.0
2008-07-03 11:30:00,19.28,19.29,19.25,19.25,14200.0,16.0907,16.0991,16.0657,16.0657,14200.0
2008-07-03 11:35:00,19.25,19.32,19.25,19.32,13600.0,16.0657,16.1241,16.0657,16.1241,13600.0
2008-07-03 11:40:00,19.33,19.33,19.27,19.27,13400.0,16.1324,16.1324,16.0824,16.0824,13400.0
2008-07-03 11:45:00,19.28,19.34,19.27,19.33,21800.0,16.0907,16.1408,16.0824,16.1324,21800.0
2008-07-03 11:50:00,19.31,19.34,19.29,19.34,22000.0,16.1158,16.1408,16.0991,16.1408,22000.0
2008-07-03 11:55:00,19.32,19.33,19.26,19.26,7400.0,16.1241,16.1324,16.074,16.074,7400.0
2008-07-03 12:00:00,19.28,19.38,19.27,19.36,39200.0,16.0907,16.1742,16.0824,16.1575,39200.0
2008-07-03 12:05:00,19.36,19.46,19.35,19.35,46800.0,16.1575,16.2409,16.1491,16.1491,46800.0
2008-07-03 12:10:00,19.36,19.45,19.36,19.41,36800.0,16.1575,16.2326,16.1575,16.1992,36800.0
2008-07-03 12:15:00,19.4,19.45,19.38,19.43,21600.0,16.1909,16.2326,16.1742,16.2159,21600.0
2008-07-03 12:20:00,19.43,19.45,19.36,19.42,19600.0,16.2159,16.2326,16.1575,16.2076,19600.0
2008-07-03 12:25:00,19.43,19.43,19.35,19.37,16800.0,16.2159,16.2159,16.1491,16.1658,16800.0
2008-07-03 12:30:00,19.37,19.38,19.34,19.35,30400.0,16.1658,16.1742,16.1408,16.1491,30400.0
2008-07-03 12:35:00,19.35,19.36,19.33,19.36,28800.0,16.1491,16.1575,16.1324,16.1575,28800.0
2008-07-03 12:40:00,19.36,19.36,19.3,19.31,32200.0,16.1575,16.1575,16.1074,16.1158,32200.0
2008-07-03 12:45:00,19.31,19.38,19.3,19.36,21800.0,16.1158,16.1742,16.1074,16.1575,21800.0
2008-07-03 12:50:00,19.36,19.38,19.35,19.35,25400.0,16.1575,16.1742,16.1491,16.1491,25400.0
2008-07-03 12:55:00,19.35,19.41,19.35,19.39,49200.0,16.1491,16.1992,16.1491,16.1825,49200.0
2008-07-07 09:30:00,19.31,19.38,19.07,19.23,126400.0,16.1158,16.1742,15.9155,16.049,126400.0
2008-07-07 09:35:00,19.25,19.25,19.15,19.25,56400.0,16.0657,16.0657,15.9822,16.0657,56400.0
2008-07-07 09:40:00,19.25,19.25,19.17,19.18,139400.0,16.0657,16.0657,15.9989,16.0073,139400.0
2008-07-07 09:45:00,19.18,19.23,19.17,19.2,43000.0,16.0073,16.049,15.9989,16.024,43000.0
2008-07-07 09:50:00,19.2,19.28,19.17,19.24,24400.0,16.024,16.0907,15.9989,16.0573,24400.0
2008-07-07 09:55:00,19.22,19.22,19.11,19.16,25800.0,16.0406,16.0406,15.9488,15.9906,25800.0
2008-07-07 10:00:00,19.17,19.25,19.14,19.22,53200.0,15.9989,16.0657,15.9739,16.0406,53200.0
2008-07-07 10:05:00,19.22,19.22,19.13,19.18,55600.0,16.0406,16.0406,15.9655,16.0073,55600.0
2008-07-07 10:10:00,19.18,19.19,18.97,18.98,44200.0,16.0073,16.0156,15.832,15.8403,44200.0
2008-07-07 10:15:00,18.98,18.98,18.93,18.95,15600.0,15.8403,15.8403,15.7986,15.8153,15600.0
2008-07-07 10:20:00,18.96,18.97,18.9,18.92,15800.0,15.8237,15.832,15.7736,15.7903,15800.0
2008-07-07 10:25:00,18.92,18.92,18.88,18.88,10000.0,15.7903,15.7903,15.7569,15.7569,10000.0
2008-07-07 10:30:00,18.86,18.89,18.86,18.86,8600.0,15.7402,15.7652,15.7402,15.7402,8600.0
2008-07-07 10:35:00,18.87,18.89,18.86,18.86,13800.0,15.7485,15.7652,15.7402,15.7402,13800.0
2008-07-07 10:40:00,18.86,18.88,18.86,18.88,8800.0,15.7402,15.7569,15.7402,15.7569,8800.0
2008-07-07 10:45:00,18.89,18.99,18.89,18.94,15600.0,15.7652,15.8487,15.7652,15.807,15600.0
2008-07-07 10:50:00,18.95,18.95,18.92,18.93,4400.0,15.8153,15.8153,15.7903,15.7986,4400.0
2008-07-07 10:55:00,18.93,18.93,18.84,18.84,12600.0,15.7986,15.7986,15.7235,15.7235,12600.0
2008-07-07 11:00:00,18.85,18.89,18.85,18.89,18200.0,15.7318,15.7652,15.7318,15.7652,18200.0
2008-07-07 11:05:00,18.89,18.89,18.79,18.8,12800.0,15.7652,15.7652,15.6818,15.6901,12800.0
2008-07-07 11:10:00,18.8,18.82,18.79,18.81,9400.0,15.6901,15.7068,15.6818,15.6985,9400.0
2008-07-07 11:15:00,18.82,18.88,18.81,18.88,10200.0,15.7068,15.7569,15.6985,15.7569,10200.0
2008-07-07 11:20:00,18.88,18.9,18.8,18.81,19200.0,15.7569,15.7736,15.6901,15.6985,19200.0
2008-07-07 11:25:00,18.82,18.84,18.81,18.82,7200.0,15.7068,15.7235,15.6985,15.7068,7200.0
2008-07-07 11:30:00,18.81,18.82,18.8,18.82,5800.0,15.6985,15.7068,15.6901,15.7068,5800.0
2008-07-07 11:35:00,18.81,18.81,18.78,18.79,8800.0,15.6985,15.6985,15.6734,15.6818,8800.0
2008-07-07 11:40:00,18.79,18.79,18.74,18.74,11200.0,15.6818,15.6818,15.64,15.64,11200.0
2008-07-07 11:45:00,18.75,18.79,18.74,18.75,9200.0,15.6484,15.6818,15.64,15.6484,9200.0
2008-07-07 11:50:00,18.76,18.78,18.76,18.78,3400.0,15.6567,15.6734,15.6567,15.6734,3400.0
2008-07-07 11:55:00,18.8,18.85,18.8,18.83,10800.0,15.6901,15.7318,15.6901,15.7152,10800.0
2008-07-07 12:00:00,18.83,18.84,18.82,18.83,4800.0,15.7152,15.7235,15.7068,15.7152,4800.0
2008-07-07 12:05:00,18.83,18.87,18.82,18.86,16800.0,15.7152,15.7485,15.7068,15.7402,16800.0
2008-07-07 12:10:00,18.88,18.89,18.87,18.89,7800.0,15.7569,15.7652,15.7485,15.7652,7800.0
2008-07-07 12:15:00,18.89,18.89,18.85,18.85,13600.0,15.7652,15.7652,15.7318,15.7318,13600.0
2008-07-07 12:20:00,18.84,18.84,18.75,18.77,5200.0,15.7235,15.7235,15.6484,15.6651,5200.0
2008-07-07 12:25:00,18.78,18.78,18.72,18.72,3000.0,15.6734,15.6734,15.6234,15.6234,3000.0
2008-07-07 12:30:00,18.73,18.82,18.73,18.82,17200.0,15.6317,15.7068,15.6317,15.7068,17200.0
2008-07-07 12:35:00,18.82,18.82,18.8,18.8,800.0,15.7068,15.7068,15.6901,15.6901,800.0
2008-07-07 12:40:00,18.8,18.82,18.72,18.74,28200.0,15.6901,15.7068,15.6234,15.64,28200.0
2008-07-07 12:45:00,18.74,18.77,18.72,18.75,17800.0,15.64,15.6651,15.6234,15.6484,17800.0
2008-07-07 12:50:00,18.74,18.78,18.71,18.71,10000.0,15.64,15.6734,15.615,15.615,10000.0
2008-07-07 12:55:00,18.71,18.71,18.63,18.65,19000.0,15.615,15.615,15.5482,15.5649,19000.0
2008-07-07 13:00:00,18.63,18.67,18.63,18.66,12400.0,15.5482,15.5816,15.5482,15.5733,12400.0
2008-07-07 13:05:00,18.68,18.68,18.6,18.63,30400.0,15.59,15.59,15.5232,15.5482,30400.0
2008-07-07 13:10:00,18.64,18.64,18.63,18.63,29600.0,15.5566,15.5566,15.5482,15.5482,29600.0
2008-07-07 13:15:00,18.63,18.64,18.58,18.59,23800.0,15.5482,15.5566,15.5065,15.5149,23800.0
2008-07-07 13:20:00,18.58,18.58,18.54,18.54,13800.0,15.5065,15.5065,15.4731,15.4731,13800.0
2008-07-07 13:25:00,18.55,18.56,18.54,18.54,9600.0,15.4815,15.4898,15.4731,15.4731,9600.0
2008-07-07 13:30:00,18.54,18.55,18.52,18.55,9600.0,15.4731,15.4815,15.4564,15.4815,9600.0
2008-07-07 13:35:00,18.54,18.55,18.48,18.49,13200.0,15.4731,15.4815,15.4231,15.4314,13200.0
2008-07-07 13:40:00,18.49,18.53,18.48,18.5,27200.0,15.4314,15.4648,15.4231,15.4397,27200.0
2008-07-07 13:45:00,18.5,18.52,18.48,18.5,39600.0,15.4397,15.4564,15.4231,15.4397,39600.0
2008-07-07 13:50:00,18.49,18.5,18.47,18.5,10600.0,15.4314,15.4397,15.4147,15.4397,10600.0
2008-07-07 13:55:00,18.5,18.51,18.49,18.49,23600.0,15.4397,15.4481,15.4314,15.4314,23600.0
2008-07-07 14:00:00,18.49,18.52,18.49,18.52,89000.0,15.4314,15.4564,15.4314,15.4564,89000.0
2008-07-07 14:05:00,18.51,18.51,18.45,18.5,10800.0,15.4481,15.4481,15.398,15.4397,10800.0
2008-07-07 14:10:00,18.5,18.56,18.5,18.51,16200.0,15.4397,15.4898,15.4397,15.4481,16200.0
2008-07-07 14:15:00,18.53,18.56,18.53,18.55,7200.0,15.4648,15.4898,15.4648,15.4815,7200.0
2008-07-07 14:20:00,18.56,18.6,18.55,18.6,29400.0,15.4898,15.5232,15.4815,15.5232,29400.0
2008-07-07 14:25:00,18.59,18.6,18.54,18.6,15800.0,15.5149,15.5232,15.4731,15.5232,15800.0
2008-07-07 14:30:00,18.6,18.68,18.6,18.61,27600.0,15.5232,15.59,15.5232,15.5315,27600.0
2008-07-07 14:35:00,18.61,18.67,18.59,18.6,12200.0,15.5315,15.5816,15.5149,15.5232,12200.0
2008-07-07 14:40:00,18.61,18.68,18.6,18.62,8400.0,15.5315,15.59,15.5232,15.5399,8400.0
2008-07-07 14:45:00,18.61,18.71,18.61,18.66,30800.0,15.5315,15.615,15.5315,15.5733,30800.0
2008-07-07 14:50:00,18.66,18.68,18.65,18.65,16000.0,15.5733,15.59,15.5649,15.5649,16000.0
2008-07-07 14:55:00,18.65,18.67,18.65,18.67,8400.0,15.5649,15.5816,15.5649,15.5816,8400.0
2008-07-07 15:00:00,18.68,18.76,18.68,18.75,15600.0,15.59,15.6567,15.59,15.6484,15600.0
2008-07-07 15:05:00,18.74,18.74,18.7,18.71,18200.0,15.64,15.64,15.6067,15.615,18200.0
2008-07-07 15:10:00,18.72,18.79,18.72,18.74,10000.0,15.6234,15.6818,15.6234,15.64,10000.0
2008-07-07 15:15:00,18.75,18.83,18.74,18.82,18400.0,15.6484,15.7152,15.64,15.7068,18400.0
2008-07-07 15:20:00,18.82,18.86,18.82,18.84,30000.0,15.7068,15.7402,15.7068,15.7235,30000.0
2008-07-07 15:25:00,18.84,18.93,18.84,18.93,17400.0,15.7235,15.7986,15.7235,15.7986,17400.0
2008-07-07 15:30:00,18.93,18.93,18.86,18.91,42200.0,15.7986,15.7986,15.7402,15.7819,42200.0
2008-07-07 15:35:00,18.9,18.93,18.89,18.92,24800.0,15.7736,15.7986,15.7652,15.7903,24800.0
2008-07-07 15:40:00,18.92,18.96,18.86,18.86,43800.0,15.7903,15.8237,15.7402,15.7402,43800.0
2008-07-07 15:45:00,18.86,18.93,18.86,18.88,26800.0,15.7402,15.7986,15.7402,15.7569,26800.0
2008-07-07 15:50:00,18.88,18.89,18.79,18.79,43800.0,15.7569,15.7652,15.6818,15.6818,43800.0
2008-07-07 15:55:00,18.79,18.82,18.78,18.8,35000.0,15.6818,15.7068,15.6734,15.6901,35000.0
2008-07-08 09:30:00,18.68,18.85,18.68,18.74,30600.0,15.59,15.7318,15.59,15.64,30600.0
2008-07-08 09:35:00,18.76,18.83,18.74,18.83,39800.0,15.6567,15.7152,15.64,15.7152,39800.0
2008-07-08 09:40:00,18.83,18.86,18.8,18.86,33400.0,15.7152,15.7402,15.6901,15.7402,33400.0
2008-07-08 09:45:00,18.86,18.88,18.76,18.83,39000.0,15.7402,15.7569,15.6567,15.7152,39000.0
2008-07-08 09:50:00,18.83,18.93,18.81,18.86,25000.0,15.7152,15.7986,15.6985,15.7402,25000.0
2008-07-08 09:55:00,18.83,18.92,18.8,18.92,31800.0,15.7152,15.7903,15.6901,15.7903,31800.0
2008-07-08 10:00:00,18.93,18.93,18.77,18.85,22000.0,15.7986,15.7986,15.6651,15.7318,22000.0
2008-07-08 10:05:00,18.88,18.98,18.81,18.98,12200.0,15.7569,15.8403,15.6985,15.8403,12200.0
2008-07-08 10:10:00,18.98,19.0,18.88,18.92,26200.0,15.8403,15.857,15.7569,15.7903,26200.0
2008-07-08 10:15:00,18.91,19.0,18.91,18.98,17600.0,15.7819,15.857,15.7819,15.8403,17600.0
2008-07-08 10:20:00,18.98,19.04,18.97,19.02,13200.0,15.8403,15.8904,15.832,15.8737,13200.0
2008-07-08 10:25:00,19.02,19.07,18.98,19.07,10000.0,15.8737,15.9155,15.8403,15.9155,10000.0
2008-07-08 10:30:00,19.07,19.13,19.03,19.06,35600.0,15.9155,15.9655,15.8821,15.9071,35600.0
2008-07-08 10:35:00,19.06,19.06,18.98,19.02,14800.0,15.9071,15.9071,15.8403,15.8737,14800.0
2008-07-08 10:40:00,19.0,19.02,18.96,19.0,15200.0,15.857,15.8737,15.8237,15.857,15200.0
2008-07-08 10:45:00,18.99,19.02,18.92,18.94,25400.0,15.8487,15.8737,15.7903,15.807,25400.0
2008-07-08 10:50:00,18.94,19.0,18.92,18.96,29200.0,15.807,15.857,15.7903,15.8237,29200.0
2008-07-08 10:55:00,18.98,19.05,18.98,19.0,25600.0,15.8403,15.8988,15.8403,15.857,25600.0
2008-07-08 11:00:00,19.0,19.03,18.97,19.03,47600.0,15.857,15.8821,15.832,15.8821,47600.0
2008-07-08 11:05:00,19.02,19.04,19.0,19.03,30200.0,15.8737,15.8904,15.857,15.8821,30200.0
2008-07-08 11:10:00,19.02,19.03,19.0,19.03,11400.0,15.8737,15.8821,15.857,15.8821,11400.0
2008-07-08 11:15:00,19.02,19.04,19.0,19.0,34600.0,15.8737,15.8904,15.857,15.857,34600.0
2008-07-08 11:20:00,19.0,19.0,18.97,18.98,19400.0,15.857,15.857,15.832,15.8403,19400.0
2008-07-08 11:25:00,18.98,18.99,18.94,18.98,21400.0,15.8403,15.8487,15.807,15.8403,21400.0
2008-07-08 11:30:00,18.97,18.97,18.93,18.93,3600.0,15.832,15.832,15.7986,15.7986,3600.0
2008-07-08 11:35:00,18.94,18.95,18.89,18.92,15200.0,15.807,15.8153,15.7652,15.7903,15200.0
2008-07-08 11:40:00,18.89,18.9,18.87,18.9,6400.0,15.7652,15.7736,15.7485,15.7736,6400.0
2008-07-08 11:45:00,18.91,18.91,18.9,18.9,13200.0,15.7819,15.7819,15.7736,15.7736,13200.0
2008-07-08 11:50:00,18.91,18.91,18.9,18.9,13200.0,15.7819,15.7819,15.7736,15.7736,13200.0
2008-07-08 11:55:00,18.88,18.88,18.84,18.84,7000.0,15.7569,15.7569,15.7235,15.7235,7000.0
2008-07-08 12:00:00,18.85,18.86,18.85,18.85,4200.0,15.7318,15.7402,15.7318,15.7318,4200.0
2008-07-08 12:05:00,18.86,18.89,18.85,18.89,8200.0,15.7402,15.7652,15.7318,15.7652,8200.0
2008-07-08 12:10:00,18.87,18.88,18.85,18.85,10000.0,15.7485,15.7569,15.7318,15.7318,10000.0
2008-07-08 12:15:00,18.85,18.89,18.85,18.88,6600.0,15.7318,15.7652,15.7318,15.7569,6600.0
2008-07-08 12:20:00,18.88,18.93,18.88,18.93,8600.0,15.7569,15.7986,15.7569,15.7986,8600.0
2008-07-08 12:25:00,18.92,18.93,18.88,18.89,4000.0,15.7903,15.7986,15.7569,15.7652,4000.0
2008-07-08 12:30:00,18.88,18.95,18.88,18.94,16800.0,15.7569,15.8153,15.7569,15.807,16800.0
2008-07-08 12:35:00,18.95,18.95,18.93,18.93,4800.0,15.8153,15.8153,15.7986,15.7986,4800.0
2008-07-08 12:40:00,18.93,18.93,18.88,18.88,15800.0,15.7986,15.7986,15.7569,15.7569,15800.0
2008-07-08 12:45:00,18.88,18.89,18.86,18.87,8800.0,15.7569,15.7652,15.7402,15.7485,8800.0
2008-07-08 12:50:00,18.86,18.91,18.86,18.91,7200.0,15.7402,15.7819,15.7402,15.7819,7200.0
2008-07-08 12:55:00,18.91,18.93,18.89,18.92,9200.0,15.7819,15.7986,15.7652,15.7903,9200.0
2008-07-08 13:00:00,18.91,18.92,18.9,18.92,5400.0,15.7819,15.7903,15.7736,15.7903,5400.0
2008-07-08 13:05:00,18.91,18.92,18.9,18.9,6000.0,15.7819,15.7903,15.7736,15.7736,6000.0
2008-07-08 13:10:00,18.9,18.93,18.9,18.92,3600.0,15.7736,15.7986,15.7736,15.7903,3600.0
2008-07-08 13:15:00,18.93,18.93,18.86,18.86,9600.0,15.7986,15.7986,15.7402,15.7402,9600.0
2008-07-08 13:20:00,18.86,18.88,18.86,18.86,6800.0,15.7402,15.7569,15.7402,15.7402,6800.0
2008-07-08 13:25:00,18.86,18.92,18.86,18.91,8800.0,15.7402,15.7903,15.7402,15.7819,8800.0
2008-07-08 13:30:00,18.91,18.92,18.88,18.91,7000.0,15.7819,15.7903,15.7569,15.7819,7000.0
2008-07-08 13:35:00,18.91,18.91,18.88,18.89,6400.0,15.7819,15.7819,15.7569,15.7652,6400.0
2008-07-08 13:40:00,18.88,18.92,18.88,18.92,8800.0,15.7569,15.7903,15.7569,15.7903,8800.0
2008-07-08 13:45:00,18.91,18.93,18.9,18.92,4400.0,15.7819,15.7986,15.7736,15.7903,4400.0
2008-07-08 13:50:00,18.92,18.92,18.9,18.9,11400.0,15.7903,15.7903,15.7736,15.7736,11400.0
2008-07-08 13:55:00,18.89,18.91,18.89,18.9,4800.0,15.7652,15.7819,15.7652,15.7736,4800.0
2008-07-08 14:00:00,18.91,18.91,18.89,18.91,7200.0,15.7819,15.7819,15.7652,15.7819,7200.0
2008-07-08 14:05:00,18.91,18.93,18.9,18.93,164800.0,15.7819,15.7986,15.7736,15.7986,164800.0
2008-07-08 14:10:00,18.93,18.93,18.9,18.91,7600.0,15.7986,15.7986,15.7736,15.7819,7600.0
2008-07-08 14:15:00,18.91,18.93,18.9,18.92,16000.0,15.7819,15.7986,15.7736,15.7903,16000.0
2008-07-08 14:20:00,18.92,18.97,18.9,18.9,30400.0,15.7903,15.832,15.7736,15.7736,30400.0
2008-07-08 14:25:00,18.91,18.95,18.88,18.89,29600.0,15.7819,15.8153,15.7569,15.7652,29600.0
2008-07-08 14:30:00,18.9,18.9,18.86,18.88,36200.0,15.7736,15.7736,15.7402,15.7569,36200.0
2008-07-08 14:35:00,18.88,18.89,18.85,18.86,31600.0,15.7569,15.7652,15.7318,15.7402,31600.0
2008-07-08 14:40:00,18.86,18.89,18.86,18.88,32400.0,15.7402,15.7652,15.7402,15.7569,32400.0
2008-07-08 14:45:00,18.88,18.89,18.85,18.86,41400.0,15.7569,15.7652,15.7318,15.7402,41400.0
2008-07-08 14:50:00,18.87,18.89,18.86,18.86,51800.0,15.7485,15.7652,15.7402,15.7402,51800.0
2008-07-08 14:55:00,18.87,18.92,18.83,18.92,19600.0,15.7485,15.7903,15.7152,15.7903,19600.0
2008-07-08 15:00:00,18.92,18.99,18.88,18.99,55000.0,15.7903,15.8487,15.7569,15.8487,55000.0
2008-07-08 15:05:00,18.99,19.0,18.92,18.96,34000.0,15.8487,15.857,15.7903,15.8237,34000.0
2008-07-08 15:10:00,18.96,18.99,18.92,18.93,30400.0,15.8237,15.8487,15.7903,15.7986,30400.0
2008-07-08 15:15:00,18.95,19.02,18.9,18.98,58000.0,15.8153,15.8737,15.7736,15.8403,58000.0
2008-07-08 15:20:00,18.99,19.03,18.98,19.02,58800.0,15.8487,15.8821,15.8403,15.8737,58800.0
2008-07-08 15:25:00,19.0,19.06,19.0,19.06,75800.0,15.857,15.9071,15.857,15.9071,75800.0
2008-07-08 15:30:00,19.05,19.08,19.02,19.06,66200.0,15.8988,15.9238,15.8737,15.9071,66200.0
2008-07-08 15:35:00,19.04,19.08,19.0,19.05,58600.0,15.8904,15.9238,15.857,15.8988,58600.0
2008-07-08 15:40:00,19.06,19.06,18.98,19.03,56400.0,15.9071,15.9071,15.8403,15.8821,56400.0
2008-07-08 15:45:00,19.02,19.08,19.01,19.08,63400.0,15.8737,15.9238,15.8654,15.9238,63400.0
2008-07-08 15:50:00,19.08,19.13,19.05,19.05,136400.0,15.9238,15.9655,15.8988,15.8988,136400.0
2008-07-08 15:55:00,19.05,19.15,19.04,19.1,127800.0,15.8988,15.9822,15.8904,15.9405,127800.0
2008-07-09 09:30:00,19.21,19.39,19.19,19.39,55200.0,16.0323,16.1825,16.0156,16.1825,55200.0
2008-07-09 09:35:00,19.37,19.5,19.22,19.22,38000.0,16.1658,16.2743,16.0406,16.0406,38000.0
2008-07-09 09:40:00,19.21,19.43,19.2,19.27,23200.0,16.0323,16.2159,16.024,16.0824,23200.0
2008-07-09 09:45:00,19.28,19.47,19.28,19.4,23000.0,16.0907,16.2493,16.0907,16.1909,23000.0
2008-07-09 09:50:00,19.38,19.41,19.31,19.41,32800.0,16.1742,16.1992,16.1158,16.1992,32800.0
2008-07-09 09:55:00,19.43,19.5,19.42,19.45,26600.0,16.2159,16.2743,16.2076,16.2326,26600.0
2008-07-09 10:00:00,19.45,19.46,19.3,19.33,18600.0,16.2326,16.2409,16.1074,16.1324,18600.0
2008-07-09 10:05:00,19.33,19.4,19.29,19.3,15400.0,16.1324,16.1909,16.0991,16.1074,15400.0
2008-07-09 10:10:00,19.3,19.41,19.3,19.35,18800.0,16.1074,16.1992,16.1074,16.1491,18800.0
2008-07-09 10:15:00,19.36,19.43,19.36,19.39,14400.0,16.1575,16.2159,16.1575,16.1825,14400.0
2008-07-09 10:20:00,19.39,19.4,19.3,19.3,15800.0,16.1825,16.1909,16.1074,16.1074,15800.0
2008-07-09 10:25:00,19.29,19.34,19.27,19.27,7200.0,16.0991,16.1408,16.0824,16.0824,7200.0
2008-07-09 10:30:00,19.25,19.33,19.24,19.32,10200.0,16.0657,16.1324,16.0573,16.1241,10200.0
2008-07-09 10:35:00,19.3,19.31,19.23,19.28,19000.0,16.1074,16.1158,16.049,16.0907,19000.0
2008-07-09 10:40:00,19.28,19.28,19.22,19.23,8200.0,16.0907,16.0907,16.0406,16.049,8200.0
2008-07-09 10:45:00,19.21,19.29,19.21,19.28,11600.0,16.0323,16.0991,16.0323,16.0907,11600.0
2008-07-09 10:50:00,19.27,19.27,19.23,19.23,13400.0,16.0824,16.0824,16.049,16.049,13400.0
2008-07-09 10:55:00,19.23,19.3,19.23,19.3,12800.0,16.049,16.1074,16.049,16.1074,12800.0
2008-07-09 11:00:00,19.31,19.35,19.3,19.34,8800.0,16.1158,16.1491,16.1074,16.1408,8800.0
2008-07-09 11:05:00,19.33,19.33,19.28,19.31,10000.0,16.1324,16.1324,16.0907,16.1158,10000.0
2008-07-09 11:10:00,19.32,19.32,19.17,19.17,10000.0,16.1241,16.1241,15.9989,15.9989,10000.0
2008-07-09 11:15:00,19.16,19.23,19.14,19.23,15600.0,15.9906,16.049,15.9739,16.049,15600.0
2008-07-09 11:20:00,19.23,19.32,19.23,19.25,19200.0,16.049,16.1241,16.049,16.0657,19200.0
2008-07-09 11:25:00,19.26,19.31,19.26,19.29,4800.0,16.074,16.1158,16.074,16.0991,4800.0
2008-07-09 11:30:00,19.3,19.3,19.26,19.26,10400.0,16.1074,16.1074,16.074,16.074,10400.0
2008-07-09 11:35:00,19.27,19.27,19.15,19.15,5600.0,16.0824,16.0824,15.9822,15.9822,5600.0
2008-07-09 11:40:00,19.15,19.18,19.13,19.14,14000.0,15.9822,16.0073,15.9655,15.9739,14000.0
2008-07-09 11:45:00,19.14,19.14,19.07,19.09,12200.0,15.9739,15.9739,15.9155,15.9321,12200.0
2008-07-09 11:50:00,19.09,19.12,19.08,19.11,14400.0,15.9321,15.9572,15.9238,15.9488,14400.0
2008-07-09 11:55:00,19.13,19.13,19.05,19.06,8400.0,15.9655,15.9655,15.8988,15.9071,8400.0
2008-07-09 12:00:00,19.06,19.06,19.02,19.04,9000.0,15.9071,15.9071,15.8737,15.8904,9000.0
2008-07-09 12:05:00,19.03,19.06,19.0,19.03,12800.0,15.8821,15.9071,15.857,15.8821,12800.0
2008-07-09 12:10:00,19.03,19.09,19.02,19.09,15600.0,15.8821,15.9321,15.8737,15.9321,15600.0
2008-07-09 12:15:00,19.09,19.11,19.09,19.11,5800.0,15.9321,15.9488,15.9321,15.9488,5800.0
2008-07-09 12:20:00,19.11,19.15,19.09,19.09,15000.0,15.9488,15.9822,15.9321,15.9321,15000.0
2008-07-09 12:25:00,19.11,19.11,19.06,19.07,7800.0,15.9488,15.9488,15.9071,15.9155,7800.0
2008-07-09 12:30:00,19.06,19.07,19.04,19.04,9800.0,15.9071,15.9155,15.8904,15.8904,9800.0
2008-07-09 12:35:00,19.04,19.04,18.97,18.99,10600.0,15.8904,15.8904,15.832,15.8487,10600.0
2008-07-09 12:40:00,19.0,19.02,18.99,19.0,7200.0,15.857,15.8737,15.8487,15.857,7200.0
2008-07-09 12:45:00,19.01,19.01,18.97,19.0,6800.0,15.8654,15.8654,15.832,15.857,6800.0
2008-07-09 12:50:00,18.99,19.01,18.97,19.0,8200.0,15.8487,15.8654,15.832,15.857,8200.0
2008-07-09 12:55:00,19.0,19.0,18.98,19.0,10800.0,15.857,15.857,15.8403,15.857,10800.0
2008-07-09 13:00:00,19.0,19.0,18.95,18.96,12800.0,15.857,15.857,15.8153,15.8237,12800.0
2008-07-09 13:05:00,18.96,18.96,18.93,18.94,6600.0,15.8237,15.8237,15.7986,15.807,6600.0
2008-07-09 13:10:00,18.96,19.0,18.96,19.0,9400.0,15.8237,15.857,15.8237,15.857,9400.0
2008-07-09 13:15:00,19.0,19.1,19.0,19.09,12200.0,15.857,15.9405,15.857,15.9321,12200.0
2008-07-09 13:20:00,19.09,19.11,19.07,19.11,14000.0,15.9321,15.9488,15.9155,15.9488,14000.0
2008-07-09 13:25:00,19.11,19.15,19.09,19.15,18600.0,15.9488,15.9822,15.9321,15.9822,18600.0
2008-07-09 13:30:00,19.15,19.16,19.11,19.15,14400.0,15.9822,15.9906,15.9488,15.9822,14400.0
2008-07-09 13:35:00,19.14,19.14,19.09,19.11,6400.0,15.9739,15.9739,15.9321,15.9488,6400.0
2008-07-09 13:40:00,19.09,19.12,19.09,19.11,3600.0,15.9321,15.9572,15.9321,15.9488,3600.0
2008-07-09 13:45:00,19.11,19.11,19.04,19.09,9600.0,15.9488,15.9488,15.8904,15.9321,9600.0
2008-07-09 13:50:00,19.08,19.08,19.02,19.03,8400.0,15.9238,15.9238,15.8737,15.8821,8400.0
2008-07-09 13:55:00,19.03,19.07,19.03,19.06,15800.0,15.8821,15.9155,15.8821,15.9071,15800.0
2008-07-09 14:00:00,19.08,19.08,19.03,19.08,7000.0,15.9238,15.9238,15.8821,15.9238,7000.0
2008-07-09 14:05:00,19.09,19.09,19.06,19.08,5000.0,15.9321,15.9321,15.9071,15.9238,5000.0
2008-07-09 14:10:00,19.09,19.14,19.09,19.11,20600.0,15.9321,15.9739,15.9321,15.9488,20600.0
2008-07-09 14:15:00,19.13,19.13,19.05,19.1,19400.0,15.9655,15.9655,15.8988,15.9405,19400.0
2008-07-09 14:20:00,19.08,19.11,19.07,19.1,8600.0,15.9238,15.9488,15.9155,15.9405,8600.0
2008-07-09 14:25:00,19.13,19.13,19.08,19.09,8600.0,15.9655,15.9655,15.9238,15.9321,8600.0
2008-07-09 14:30:00,19.09,19.11,19.05,19.09,18800.0,15.9321,15.9488,15.8988,15.9321,18800.0
2008-07-09 14:35:00,19.1,19.14,19.09,19.1,32800.0,15.9405,15.9739,15.9321,15.9405,32800.0
2008-07-09 14:40:00,19.11,19.13,19.07,19.07,6800.0,15.9488,15.9655,15.9155,15.9155,6800.0
2008-07-09 14:45:00,19.07,19.09,19.03,19.05,7800.0,15.9155,15.9321,15.8821,15.8988,7800.0
2008-07-09 14:50:00,19.03,19.05,18.98,18.99,18600.0,15.8821,15.8988,15.8403,15.8487,18600.0
2008-07-09 14:55:00,19.02,19.02,18.95,18.98,13600.0,15.8737,15.8737,15.8153,15.8403,13600.0
2008-07-09 15:00:00,18.99,19.0,18.95,18.99,12200.0,15.8487,15.857,15.8153,15.8487,12200.0
2008-07-09 15:05:00,19.0,19.0,18.92,18.92,19400.0,15.857,15.857,15.7903,15.7903,19400.0
2008-07-09 15:10:00,18.92,18.97,18.92,18.95,9200.0,15.7903,15.832,15.7903,15.8153,9200.0
2008-07-09 15:15:00,18.96,18.97,18.93,18.93,5600.0,15.8237,15.832,15.7986,15.7986,5600.0
2008-07-09 15:20:00,18.93,18.96,18.93,18.96,7000.0,15.7986,15.8237,15.7986,15.8237,7000.0
2008-07-09 15:25:00,18.96,19.0,18.96,18.99,14800.0,15.8237,15.857,15.8237,15.8487,14800.0
2008-07-09 15:30:00,18.98,19.01,18.97,19.0,25400.0,15.8403,15.8654,15.832,15.857,25400.0
2008-07-09 15:35:00,18.99,19.0,18.96,18.97,38800.0,15.8487,15.857,15.8237,15.832,38800.0
2008-07-09 15:40:00,18.97,18.97,18.84,18.84,26000.0,15.832,15.832,15.7235,15.7235,26000.0
2008-07-09 15:45:00,18.82,18.91,18.82,18.9,20400.0,15.7068,15.7819,15.7068,15.7736,20400.0
2008-07-09 15:50:00,18.89,18.91,18.85,18.88,54600.0,15.7652,15.7819,15.7318,15.7569,54600.0
2008-07-09 15:55:00,18.87,18.94,18.87,18.92,66400.0,15.7485,15.807,15.7485,15.7903,66400.0
2008-07-10 09:30:00,18.99,19.28,18.99,19.25,38800.0,15.8487,16.0907,15.8487,16.0657,38800.0
2008-07-10 09:35:00,19.25,19.3,19.22,19.29,27600.0,16.0657,16.1074,16.0406,16.0991,27600.0
2008-07-10 09:40:00,19.27,19.44,19.27,19.43,14800.0,16.0824,16.2242,16.0824,16.2159,14800.0
2008-07-10 09:45:00,19.43,19.45,19.34,19.36,12800.0,16.2159,16.2326,16.1408,16.1575,12800.0
2008-07-10 09:50:00,19.35,19.35,19.3,19.3,4600.0,16.1491,16.1491,16.1074,16.1074,4600.0
2008-07-10 09:55:00,19.28,19.29,19.09,19.09,5400.0,16.0907,16.0991,15.9321,15.9321,5400.0
2008-07-10 10:00:00,19.08,19.11,19.08,19.08,9800.0,15.9238,15.9488,15.9238,15.9238,9800.0
2008-07-10 10:05:00,19.05,19.06,19.04,19.04,6200.0,15.8988,15.9071,15.8904,15.8904,6200.0
2008-07-10 10:10:00,19.07,19.13,19.03,19.04,17600.0,15.9155,15.9655,15.8821,15.8904,17600.0
2008-07-10 10:15:00,19.02,19.02,18.98,19.0,14800.0,15.8737,15.8737,15.8403,15.857,14800.0
2008-07-10 10:20:00,19.0,19.08,19.0,19.06,5800.0,15.857,15.9238,15.857,15.9071,5800.0
2008-07-10 10:25:00,19.04,19.05,19.02,19.03,5200.0,15.8904,15.8988,15.8737,15.8821,5200.0
2008-07-10 10:30:00,19.03,19.11,19.02,19.11,18200.0,15.8821,15.9488,15.8737,15.9488,18200.0
2008-07-10 10:35:00,19.09,19.09,19.03,19.05,12000.0,15.9321,15.9321,15.8821,15.8988,12000.0
2008-07-10 10:40:00,19.04,19.13,19.04,19.05,13000.0,15.8904,15.9655,15.8904,15.8988,13000.0
2008-07-10 10:45:00,19.06,19.06,19.04,19.05,13200.0,15.9071,15.9071,15.8904,15.8988,13200.0
2008-07-10 10:50:00,19.04,19.05,18.93,18.93,11800.0,15.8904,15.8988,15.7986,15.7986,11800.0
2008-07-10 10:55:00,18.93,18.94,18.83,18.83,48800.0,15.7986,15.807,15.7152,15.7152,48800.0
2008-07-10 11:00:00,18.85,18.88,18.79,18.86,27800.0,15.7318,15.7569,15.6818,15.7402,27800.0
2008-07-10 11:05:00,18.86,18.89,18.77,18.79,13200.0,15.7402,15.7652,15.6651,15.6818,13200.0
2008-07-10 11:10:00,18.79,18.86,18.76,18.86,11600.0,15.6818,15.7402,15.6567,15.7402,11600.0
2008-07-10 11:15:00,18.84,18.84,18.78,18.83,10200.0,15.7235,15.7235,15.6734,15.7152,10200.0
2008-07-10 11:20:00,18.83,18.86,18.82,18.83,10200.0,15.7152,15.7402,15.7068,15.7152,10200.0
2008-07-10 11:25:00,18.84,18.86,18.83,18.85,6600.0,15.7235,15.7402,15.7152,15.7318,6600.0
2008-07-10 11:30:00,18.86,18.92,18.85,18.91,6800.0,15.7402,15.7903,15.7318,15.7819,6800.0
2008-07-10 11:35:00,18.9,18.91,18.84,18.84,4200.0,15.7736,15.7819,15.7235,15.7235,4200.0
2008-07-10 11:40:00,18.83,18.84,18.77,18.77,41800.0,15.7152,15.7235,15.6651,15.6651,41800.0
2008-07-10 11:45:00,18.78,18.82,18.78,18.82,5800.0,15.6734,15.7068,15.6734,15.7068,5800.0
2008-07-10 11:50:00,18.82,18.84,18.8,18.82,11600.0,15.7068,15.7235,15.6901,15.7068,11600.0
2008-07-10 11:55:00,18.84,18.84,18.8,18.82,8600.0,15.7235,15.7235,15.6901,15.7068,8600.0
2008-07-10 12:00:00,18.84,18.85,18.83,18.83,12400.0,15.7235,15.7318,15.7152,15.7152,12400.0
2008-07-10 12:05:00,18.85,18.86,18.84,18.85,8000.0,15.7318,15.7402,15.7235,15.7318,8000.0
2008-07-10 12:10:00,18.83,18.86,18.81,18.85,5400.0,15.7152,15.7402,15.6985,15.7318,5400.0
2008-07-10 12:15:00,18.86,18.86,18.84,18.84,2400.0,15.7402,15.7402,15.7235,15.7235,2400.0
2008-07-10 12:20:00,18.83,18.83,18.8,18.8,10000.0,15.7152,15.7152,15.6901,15.6901,10000.0
2008-07-10 12:25:00,18.81,18.82,18.81,18.82,2400.0,15.6985,15.7068,15.6985,15.7068,2400.0
2008-07-10 12:30:00,18.82,18.88,18.81,18.88,15400.0,15.7068,15.7569,15.6985,15.7569,15400.0
2008-07-10 12:35:00,18.89,18.89,18.84,18.86,12600.0,15.7652,15.7652,15.7235,15.7402,12600.0
2008-07-10 12:40:00,18.86,18.88,18.85,18.85,5200.0,15.7402,15.7569,15.7318,15.7318,5200.0
2008-07-10 12:45:00,18.85,18.87,18.85,18.87,1600.0,15.7318,15.7485,15.7318,15.7485,1600.0
2008-07-10 12:50:00,18.87,18.88,18.83,18.83,7400.0,15.7485,15.7569,15.7152,15.7152,7400.0
2008-07-10 12:55:00,18.83,18.89,18.8,18.87,16200.0,15.7152,15.7652,15.6901,15.7485,16200.0
2008-07-10 13:00:00,18.88,18.92,18.88,18.92,5400.0,15.7569,15.7903,15.7569,15.7903,5400.0
2008-07-10 13:05:00,18.9,18.9,18.86,18.86,4000.0,15.7736,15.7736,15.7402,15.7402,4000.0
2008-07-10 13:10:00,18.87,18.89,18.86,18.87,5400.0,15.7485,15.7652,15.7402,15.7485,5400.0
2008-07-10 13:15:00,18.87,18.92,18.84,18.9,9400.0,15.7485,15.7903,15.7235,15.7736,9400.0
2008-07-10 13:20:00,18.9,18.96,18.9,18.93,5800.0,15.7736,15.8237,15.7736,15.7986,5800.0
2008-07-10 13:25:00,18.93,18.97,18.91,18.95,8400.0,15.7986,15.832,15.7819,15.8153,8400.0
2008-07-10 13:30:00,18.95,19.0,18.94,19.0,5600.0,15.8153,15.857,15.807,15.857,5600.0
2008-07-10 13:35:00,19.01,19.04,18.96,18.99,9000.0,15.8654,15.8904,15.8237,15.8487,9000.0
2008-07-10 13:40:00,18.98,18.98,18.95,18.95,2200.0,15.8403,15.8403,15.8153,15.8153,2200.0
2008-07-10 13:45:00,18.96,18.96,18.92,18.92,6400.0,15.8237,15.8237,15.7903,15.7903,6400.0
2008-07-10 13:50:00,18.93,18.93,18.89,18.89,16600.0,15.7986,15.7986,15.7652,15.7652,16600.0
2008-07-10 13:55:00,18.9,18.91,18.87,18.88,4600.0,15.7736,15.7819,15.7485,15.7569,4600.0
2008-07-10 14:00:00,18.88,18.92,18.86,18.9,8600.0,15.7569,15.7903,15.7402,15.7736,8600.0
2008-07-10 14:05:00,18.92,18.92,18.91,18.91,2000.0,15.7903,15.7903,15.7819,15.7819,2000.0
2008-07-10 14:10:00,18.91,18.92,18.86,18.87,3800.0,15.7819,15.7903,15.7402,15.7485,3800.0
2008-07-10 14:15:00,18.87,18.87,18.83,18.83,6200.0,15.7485,15.7485,15.7152,15.7152,6200.0
2008-07-10 14:20:00,18.82,18.88,18.82,18.88,21800.0,15.7068,15.7569,15.7068,15.7569,21800.0
2008-07-10 14:25:00,18.88,18.88,18.82,18.86,26400.0,15.7569,15.7569,15.7068,15.7402,26400.0
2008-07-10 14:30:00,18.88,18.88,18.83,18.84,15000.0,15.7569,15.7569,15.7152,15.7235,15000.0
2008-07-10 14:35:00,18.86,18.93,18.85,18.86,12800.0,15.7402,15.7986,15.7318,15.7402,12800.0
2008-07-10 14:40:00,18.88,18.89,18.82,18.82,8400.0,15.7569,15.7652,15.7068,15.7068,8400.0
2008-07-10 14:45:00,18.83,18.85,18.81,18.84,5000.0,15.7152,15.7318,15.6985,15.7235,5000.0
2008-07-10 14:50:00,18.85,18.86,18.81,18.84,11600.0,15.7318,15.7402,15.6985,15.7235,11600.0
2008-07-10 14:55:00,18.83,18.9,18.82,18.85,20800.0,15.7152,15.7736,15.7068,15.7318,20800.0
2008-07-10 15:00:00,18.86,18.93,18.86,18.88,13600.0,15.7402,15.7986,15.7402,15.7569,13600.0
2008-07-10 15:05:00,18.9,19.0,18.87,18.98,15000.0,15.7736,15.857,15.7485,15.8403,15000.0
2008-07-10 15:10:00,18.97,19.01,18.91,19.0,21800.0,15.832,15.8654,15.7819,15.857,21800.0
2008-07-10 15:15:00,19.0,19.0,18.88,18.89,21200.0,15.857,15.857,15.7569,15.7652,21200.0
2008-07-10 15:20:00,18.9,18.96,18.9,18.96,13800.0,15.7736,15.8237,15.7736,15.8237,13800.0
2008-07-10 15:25:00,18.96,18.96,18.93,18.94,7000.0,15.8237,15.8237,15.7986,15.807,7000.0
2008-07-10 15:30:00,18.94,18.99,18.93,18.96,34200.0,15.807,15.8487,15.7986,15.8237,34200.0
2008-07-10 15:35:00,18.96,19.0,18.93,18.93,37800.0,15.8237,15.857,15.7986,15.7986,37800.0
2008-07-10 15:40:00,18.93,18.98,18.9,18.94,20400.0,15.7986,15.8403,15.7736,15.807,20400.0
2008-07-10 15:45:00,18.93,18.93,18.9,18.93,26800.0,15.7986,15.7986,15.7736,15.7986,26800.0
2008-07-10 15:50:00,18.94,18.95,18.9,18.93,19800.0,15.807,15.8153,15.7736,15.7986,19800.0
2008-07-10 15:55:00,18.93,19.01,18.91,19.01,35400.0,15.7986,15.8654,15.7819,15.8654,35400.0
2008-07-11 09:30:00,18.79,18.79,18.79,18.79,200.0,15.6818,15.6818,15.6818,15.6818,200.0
2008-07-11 09:35:00,18.87,18.95,18.87,18.95,13600.0,15.7485,15.8153,15.7485,15.8153,13600.0
2008-07-11 09:40:00,18.95,18.95,18.79,18.79,12400.0,15.8153,15.8153,15.6818,15.6818,12400.0
2008-07-11 09:45:00,18.8,18.96,18.8,18.87,14400.0,15.6901,15.8237,15.6901,15.7485,14400.0
2008-07-11 09:50:00,18.87,18.89,18.82,18.85,5800.0,15.7485,15.7652,15.7068,15.7318,5800.0
2008-07-11 09:55:00,18.86,18.86,18.79,18.79,19400.0,15.7402,15.7402,15.6818,15.6818,19400.0
2008-07-11 10:00:00,18.78,18.84,18.75,18.84,11800.0,15.6734,15.7235,15.6484,15.7235,11800.0
2008-07-11 10:05:00,18.85,18.86,18.79,18.79,8200.0,15.7318,15.7402,15.6818,15.6818,8200.0
2008-07-11 10:10:00,18.78,18.8,18.69,18.72,27400.0,15.6734,15.6901,15.5983,15.6234,27400.0
2008-07-11 10:15:00,18.71,18.74,18.65,18.7,15000.0,15.615,15.64,15.5649,15.6067,15000.0
2008-07-11 10:20:00,18.71,18.72,18.67,18.7,4400.0,15.615,15.6234,15.5816,15.6067,4400.0
2008-07-11 10:25:00,18.71,18.74,18.55,18.65,26400.0,15.615,15.64,15.4815,15.5649,26400.0
2008-07-11 10:30:00,18.64,18.68,18.58,18.61,29600.0,15.5566,15.59,15.5065,15.5315,29600.0
2008-07-11 10:35:00,18.61,18.68,18.6,18.66,17800.0,15.5315,15.59,15.5232,15.5733,17800.0
2008-07-11 10:40:00,18.66,18.75,18.65,18.65,14600.0,15.5733,15.6484,15.5649,15.5649,14600.0
2008-07-11 10:45:00,18.68,18.78,18.68,18.68,9800.0,15.59,15.6734,15.59,15.59,9800.0
2008-07-11 10:50:00,18.67,18.7,18.63,18.63,15600.0,15.5816,15.6067,15.5482,15.5482,15600.0
2008-07-11 10:55:00,18.64,18.65,18.62,18.65,13400.0,15.5566,15.5649,15.5399,15.5649,13400.0
2008-07-11 11:00:00,18.65,18.68,18.63,18.65,16600.0,15.5649,15.59,15.5482,15.5649,16600.0
2008-07-11 11:05:00,18.65,18.65,18.63,18.64,1000.0,15.5649,15.5649,15.5482,15.5566,1000.0
2008-07-11 11:10:00,18.64,18.68,18.63,18.68,4200.0,15.5566,15.59,15.5482,15.59,4200.0
2008-07-11 11:15:00,18.69,18.75,18.69,18.74,9800.0,15.5983,15.6484,15.5983,15.64,9800.0
2008-07-11 11:20:00,18.76,18.76,18.68,18.68,7400.0,15.6567,15.6567,15.59,15.59,7400.0
2008-07-11 11:25:00,18.7,18.7,18.68,18.68,1400.0,15.6067,15.6067,15.59,15.59,1400.0
2008-07-11 11:30:00,18.68,18.71,18.67,18.71,5000.0,15.59,15.615,15.5816,15.615,5000.0
2008-07-11 11:35:00,18.72,18.8,18.72,18.79,5000.0,15.6234,15.6901,15.6234,15.6818,5000.0
2008-07-11 11:40:00,18.78,18.79,18.75,18.79,7400.0,15.6734,15.6818,15.6484,15.6818,7400.0
2008-07-11 11:45:00,18.81,18.84,18.81,18.84,2400.0,15.6985,15.7235,15.6985,15.7235,2400.0
2008-07-11 11:50:00,18.82,18.82,18.79,18.79,6000.0,15.7068,15.7068,15.6818,15.6818,6000.0
2008-07-11 11:55:00,18.77,18.84,18.77,18.84,1800.0,15.6651,15.7235,15.6651,15.7235,1800.0
2008-07-11 12:00:00,18.85,18.86,18.78,18.81,6800.0,15.7318,15.7402,15.6734,15.6985,6800.0
2008-07-11 12:05:00,18.8,18.8,18.75,18.75,2800.0,15.6901,15.6901,15.6484,15.6484,2800.0
2008-07-11 12:10:00,18.75,18.75,18.74,18.74,3400.0,15.6484,15.6484,15.64,15.64,3400.0
2008-07-11 12:15:00,18.75,18.75,18.73,18.73,2400.0,15.6484,15.6484,15.6317,15.6317,2400.0
2008-07-11 12:20:00,18.73,18.83,18.73,18.82,12400.0,15.6317,15.7152,15.6317,15.7068,12400.0
2008-07-11 12:25:00,18.81,18.83,18.8,18.8,4200.0,15.6985,15.7152,15.6901,15.6901,4200.0
2008-07-11 12:30:00,18.8,18.83,18.8,18.83,9800.0,15.6901,15.7152,15.6901,15.7152,9800.0
2008-07-11 12:35:00,18.81,18.82,18.8,18.81,4400.0,15.6985,15.7068,15.6901,15.6985,4400.0
2008-07-11 12:40:00,18.81,18.83,18.81,18.83,2400.0,15.6985,15.7152,15.6985,15.7152,2400.0
2008-07-11 12:45:00,18.84,18.85,18.84,18.85,3200.0,15.7235,15.7318,15.7235,15.7318,3200.0
2008-07-11 12:50:00,18.85,18.85,18.8,18.8,4400.0,15.7318,15.7318,15.6901,15.6901,4400.0
2008-07-11 12:55:00,18.81,18.81,18.77,18.8,11800.0,15.6985,15.6985,15.6651,15.6901,11800.0
2008-07-11 13:00:00,18.8,18.8,18.79,18.8,1400.0,15.6901,15.6901,15.6818,15.6901,1400.0
2008-07-11 13:05:00,18.8,18.8,18.79,18.79,1800.0,15.6901,15.6901,15.6818,15.6818,1800.0
2008-07-11 13:10:00,18.79,18.79,18.77,18.77,1200.0,15.6818,15.6818,15.6651,15.6651,1200.0
2008-07-11 13:15:00,18.76,18.8,18.74,18.8,7400.0,15.6567,15.6901,15.64,15.6901,7400.0
2008-07-11 13:20:00,18.81,18.82,18.79,18.82,1600.0,15.6985,15.7068,15.6818,15.7068,1600.0
2008-07-11 13:25:00,18.8,18.83,18.8,18.83,1000.0,15.6901,15.7152,15.6901,15.7152,1000.0
2008-07-11 13:30:00,18.82,18.83,18.81,18.81,5000.0,15.7068,15.7152,15.6985,15.6985,5000.0
2008-07-11 13:35:00,18.81,18.85,18.8,18.85,6400.0,15.6985,15.7318,15.6901,15.7318,6400.0
2008-07-11 13:40:00,18.85,18.89,18.85,18.88,2400.0,15.7318,15.7652,15.7318,15.7569,2400.0
2008-07-11 13:45:00,18.86,18.88,18.83,18.83,8800.0,15.7402,15.7569,15.7152,15.7152,8800.0
2008-07-11 13:50:00,18.83,18.83,18.81,18.83,800.0,15.7152,15.7152,15.6985,15.7152,800.0
2008-07-11 13:55:00,18.82,18.86,18.82,18.85,5000.0,15.7068,15.7402,15.7068,15.7318,5000.0
2008-07-11 14:00:00,18.85,18.87,18.84,18.85,7000.0,15.7318,15.7485,15.7235,15.7318,7000.0
2008-07-11 14:05:00,18.86,18.87,18.8,18.83,9200.0,15.7402,15.7485,15.6901,15.7152,9200.0
2008-07-11 14:10:00,18.84,18.85,18.83,18.84,10000.0,15.7235,15.7318,15.7152,15.7235,10000.0
2008-07-11 14:15:00,18.83,18.84,18.82,18.84,5000.0,15.7152,15.7235,15.7068,15.7235,5000.0
2008-07-11 14:20:00,18.84,18.85,18.78,18.78,6800.0,15.7235,15.7318,15.6734,15.6734,6800.0
2008-07-11 14:25:00,18.76,18.83,18.76,18.83,8800.0,15.6567,15.7152,15.6567,15.7152,8800.0
2008-07-11 14:30:00,18.83,18.86,18.83,18.83,13400.0,15.7152,15.7402,15.7152,15.7152,13400.0
2008-07-11 14:35:00,18.83,18.88,18.83,18.84,8800.0,15.7152,15.7569,15.7152,15.7235,8800.0
2008-07-11 14:40:00,18.84,18.89,18.84,18.87,8800.0,15.7235,15.7652,15.7235,15.7485,8800.0
2008-07-11 14:45:00,18.87,18.95,18.86,18.93,9000.0,15.7485,15.8153,15.7402,15.7986,9000.0
2008-07-11 14:50:00,18.94,18.99,18.92,18.92,13800.0,15.807,15.8487,15.7903,15.7903,13800.0
2008-07-11 14:55:00,18.93,18.99,18.89,18.99,8000.0,15.7986,15.8487,15.7652,15.8487,8000.0
2008-07-11 15:00:00,18.99,19.05,18.93,19.04,23800.0,15.8487,15.8988,15.7986,15.8904,23800.0
2008-07-11 15:05:00,19.03,19.03,18.95,18.95,18200.0,15.8821,15.8821,15.8153,15.8153,18200.0
2008-07-11 15:10:00,18.96,19.0,18.89,18.91,12000.0,15.8237,15.857,15.7652,15.7819,12000.0
2008-07-11 15:15:00,18.91,18.95,18.89,18.9,13200.0,15.7819,15.8153,15.7652,15.7736,13200.0
2008-07-11 15:20:00,18.9,18.95,18.86,18.86,10800.0,15.7736,15.8153,15.7402,15.7402,10800.0
2008-07-11 15:25:00,18.86,18.91,18.84,18.88,10400.0,15.7402,15.7819,15.7235,15.7569,10400.0
2008-07-11 15:30:00,18.86,18.93,18.86,18.88,27200.0,15.7402,15.7986,15.7402,15.7569,27200.0
2008-07-11 15:35:00,18.85,18.9,18.85,18.88,6400.0,15.7318,15.7736,15.7318,15.7569,6400.0
2008-07-11 15:40:00,18.87,18.88,18.83,18.86,9200.0,15.7485,15.7569,15.7152,15.7402,9200.0
2008-07-11 15:45:00,18.85,18.89,18.85,18.86,8800.0,15.7318,15.7652,15.7318,15.7402,8800.0
2008-07-11 15:50:00,18.85,18.96,18.85,18.95,20000.0,15.7318,15.8237,15.7318,15.8153,20000.0
2008-07-11 15:55:00,18.95,18.95,18.87,18.91,27400.0,15.8153,15.8153,15.7485,15.7819,27400.0
2008-07-14 09:30:00,17.76,18.35,17.75,17.94,128800.0,14.8222,15.3146,14.8138,14.9724,128800.0
2008-07-14 09:35:00,17.92,18.03,17.88,17.96,72600.0,14.9557,15.0475,14.9223,14.9891,72600.0
2008-07-14 09:40:00,17.96,17.96,17.79,17.91,94600.0,14.9891,14.9891,14.8472,14.9473,94600.0
2008-07-14 09:45:00,17.92,18.17,17.85,18.17,85000.0,14.9557,15.1643,14.8973,15.1643,85000.0
2008-07-14 09:50:00,18.16,18.16,17.86,17.89,50400.0,15.156,15.156,14.9056,14.9306,50400.0
2008-07-14 09:55:00,17.88,17.9,17.79,17.84,59400.0,14.9223,14.939,14.8472,14.8889,59400.0
2008-07-14 10:00:00,17.83,17.84,17.63,17.65,77200.0,14.8806,14.8889,14.7137,14.7303,77200.0
2008-07-14 10:05:00,17.65,17.66,17.59,17.59,46800.0,14.7303,14.7387,14.6803,14.6803,46800.0
2008-07-14 10:10:00,17.59,17.71,17.57,17.71,26800.0,14.6803,14.7804,14.6636,14.7804,26800.0
2008-07-14 10:15:00,17.71,17.73,17.65,17.73,41000.0,14.7804,14.7971,14.7303,14.7971,41000.0
2008-07-14 10:20:00,17.71,17.85,17.71,17.77,63400.0,14.7804,14.8973,14.7804,14.8305,63400.0
2008-07-14 10:25:00,17.75,17.9,17.75,17.85,70000.0,14.8138,14.939,14.8138,14.8973,70000.0
2008-07-14 10:30:00,17.85,17.96,17.82,17.93,51600.0,14.8973,14.9891,14.8722,14.964,51600.0
2008-07-14 10:35:00,17.92,18.0,17.89,18.0,63200.0,14.9557,15.0225,14.9306,15.0225,63200.0
2008-07-14 10:40:00,17.99,18.05,17.98,17.98,28800.0,15.0141,15.0642,15.0058,15.0058,28800.0
2008-07-14 10:45:00,17.98,18.05,17.93,18.0,67600.0,15.0058,15.0642,14.964,15.0225,67600.0
2008-07-14 10:50:00,17.99,18.06,17.96,18.02,41400.0,15.0141,15.0725,14.9891,15.0391,41400.0
2008-07-14 10:55:00,18.02,18.08,18.02,18.07,16000.0,15.0391,15.0892,15.0391,15.0809,16000.0
2008-07-14 11:00:00,18.07,18.07,18.0,18.06,17600.0,15.0809,15.0809,15.0225,15.0725,17600.0
2008-07-14 11:05:00,18.05,18.06,18.0,18.0,15200.0,15.0642,15.0725,15.0225,15.0225,15200.0
2008-07-14 11:10:00,18.0,18.02,18.0,18.0,39400.0,15.0225,15.0391,15.0225,15.0225,39400.0
2008-07-14 11:15:00,18.01,18.03,18.0,18.02,24800.0,15.0308,15.0475,15.0225,15.0391,24800.0
2008-07-14 11:20:00,18.03,18.07,18.0,18.0,31600.0,15.0475,15.0809,15.0225,15.0225,31600.0
2008-07-14 11:25:00,18.0,18.08,17.98,18.08,25200.0,15.0225,15.0892,15.0058,15.0892,25200.0
2008-07-14 11:30:00,18.07,18.09,17.99,18.07,41400.0,15.0809,15.0976,15.0141,15.0809,41400.0
2008-07-14 11:35:00,18.07,18.08,18.06,18.07,11200.0,15.0809,15.0892,15.0725,15.0809,11200.0
2008-07-14 11:40:00,18.07,18.12,18.07,18.11,13600.0,15.0809,15.1226,15.0809,15.1143,13600.0
2008-07-14 11:45:00,18.11,18.16,18.05,18.11,31000.0,15.1143,15.156,15.0642,15.1143,31000.0
2008-07-14 11:50:00,18.1,18.11,18.06,18.06,8000.0,15.1059,15.1143,15.0725,15.0725,8000.0
2008-07-14 11:55:00,18.06,18.12,18.02,18.09,40000.0,15.0725,15.1226,15.0391,15.0976,40000.0
2008-07-14 12:00:00,18.07,18.08,18.03,18.05,16200.0,15.0809,15.0892,15.0475,15.0642,16200.0
2008-07-14 12:05:00,18.05,18.13,18.03,18.11,27800.0,15.0642,15.1309,15.0475,15.1143,27800.0
2008-07-14 12:10:00,18.11,18.12,18.08,18.08,19200.0,15.1143,15.1226,15.0892,15.0892,19200.0
2008-07-14 12:15:00,18.08,18.14,18.08,18.08,15000.0,15.0892,15.1393,15.0892,15.0892,15000.0
2008-07-14 12:20:00,18.08,18.15,18.08,18.1,56400.0,15.0892,15.1476,15.0892,15.1059,56400.0
2008-07-14 12:25:00,18.11,18.13,18.1,18.11,48400.0,15.1143,15.1309,15.1059,15.1143,48400.0
2008-07-14 12:30:00,18.1,18.11,18.08,18.09,16200.0,15.1059,15.1143,15.0892,15.0976,16200.0
2008-07-14 12:35:00,18.09,18.11,18.06,18.1,24600.0,15.0976,15.1143,15.0725,15.1059,24600.0
2008-07-14 12:40:00,18.1,18.15,18.07,18.1,19400.0,15.1059,15.1476,15.0809,15.1059,19400.0
2008-07-14 12:45:00,18.09,18.13,18.05,18.1,29400.0,15.0976,15.1309,15.0642,15.1059,29400.0
2008-07-14 12:50:00,18.1,18.15,18.09,18.13,12200.0,15.1059,15.1476,15.0976,15.1309,12200.0
2008-07-14 12:55:00,18.13,18.13,18.08,18.1,34400.0,15.1309,15.1309,15.0892,15.1059,34400.0
2008-07-14 13:00:00,18.1,18.13,18.05,18.09,54800.0,15.1059,15.1309,15.0642,15.0976,54800.0
2008-07-14 13:05:00,18.09,18.13,18.04,18.07,48600.0,15.0976,15.1309,15.0558,15.0809,48600.0
2008-07-14 13:10:00,18.08,18.11,18.0,18.07,31400.0,15.0892,15.1143,15.0225,15.0809,31400.0
2008-07-14 13:15:00,18.07,18.07,18.06,18.06,9000.0,15.0809,15.0809,15.0725,15.0725,9000.0
2008-07-14 13:20:00,18.06,18.06,18.03,18.03,22800.0,15.0725,15.0725,15.0475,15.0475,22800.0
2008-07-14 13:25:00,18.02,18.03,18.0,18.03,31600.0,15.0391,15.0475,15.0225,15.0475,31600.0
2008-07-14 13:30:00,18.03,18.04,18.0,18.0,29200.0,15.0475,15.0558,15.0225,15.0225,29200.0
2008-07-14 13:35:00,18.0,18.04,18.0,18.04,25800.0,15.0225,15.0558,15.0225,15.0558,25800.0
2008-07-14 13:40:00,18.04,18.06,18.01,18.06,16000.0,15.0558,15.0725,15.0308,15.0725,16000.0
2008-07-14 13:45:00,18.06,18.11,18.02,18.06,29000.0,15.0725,15.1143,15.0391,15.0725,29000.0
2008-07-14 13:50:00,18.05,18.05,18.0,18.0,24200.0,15.0642,15.0642,15.0225,15.0225,24200.0
2008-07-14 13:55:00,18.0,18.06,18.0,18.04,37000.0,15.0225,15.0725,15.0225,15.0558,37000.0
2008-07-14 14:00:00,18.04,18.04,18.0,18.0,20400.0,15.0558,15.0558,15.0225,15.0225,20400.0
2008-07-14 14:05:00,18.0,18.03,18.0,18.03,76600.0,15.0225,15.0475,15.0225,15.0475,76600.0
2008-07-14 14:10:00,18.03,18.03,17.96,17.96,26400.0,15.0475,15.0475,14.9891,14.9891,26400.0
2008-07-14 14:15:00,17.96,18.0,17.95,17.95,30200.0,14.9891,15.0225,14.9807,14.9807,30200.0
2008-07-14 14:20:00,17.96,17.98,17.95,17.95,37000.0,14.9891,15.0058,14.9807,14.9807,37000.0
2008-07-14 14:25:00,17.96,17.98,17.95,17.96,33600.0,14.9891,15.0058,14.9807,14.9891,33600.0
2008-07-14 14:30:00,17.95,17.97,17.95,17.97,45800.0,14.9807,14.9974,14.9807,14.9974,45800.0
2008-07-14 14:35:00,17.96,18.0,17.96,17.98,46600.0,14.9891,15.0225,14.9891,15.0058,46600.0
2008-07-14 14:40:00,17.98,18.01,17.97,18.0,32200.0,15.0058,15.0308,14.9974,15.0225,32200.0
2008-07-14 14:45:00,18.0,18.0,17.98,17.99,10800.0,15.0225,15.0225,15.0058,15.0141,10800.0
2008-07-14 14:50:00,17.99,18.04,17.96,18.02,51800.0,15.0141,15.0558,14.9891,15.0391,51800.0
2008-07-14 14:55:00,18.02,18.03,18.0,18.0,6400.0,15.0391,15.0475,15.0225,15.0225,6400.0
2008-07-14 15:00:00,18.01,18.01,18.0,18.0,21000.0,15.0308,15.0308,15.0225,15.0225,21000.0
2008-07-14 15:05:00,18.0,18.05,17.99,18.02,36800.0,15.0225,15.0642,15.0141,15.0391,36800.0
2008-07-14 15:10:00,18.01,18.03,17.99,17.99,43200.0,15.0308,15.0475,15.0141,15.0141,43200.0
2008-07-14 15:15:00,18.0,18.04,18.0,18.03,41800.0,15.0225,15.0558,15.0225,15.0475,41800.0
2008-07-14 15:20:00,18.03,18.15,18.02,18.1,59600.0,15.0475,15.1476,15.0391,15.1059,59600.0
2008-07-14 15:25:00,18.11,18.18,18.11,18.16,43000.0,15.1143,15.1727,15.1143,15.156,43000.0
2008-07-14 15:30:00,18.16,18.19,18.1,18.18,58800.0,15.156,15.181,15.1059,15.1727,58800.0
2008-07-14 15:35:00,18.17,18.25,18.15,18.2,53400.0,15.1643,15.2311,15.1476,15.1894,53400.0
2008-07-14 15:40:00,18.2,18.25,18.1,18.22,65000.0,15.1894,15.2311,15.1059,15.2061,65000.0
2008-07-14 15:45:00,18.22,18.24,18.17,18.18,31800.0,15.2061,15.2228,15.1643,15.1727,31800.0
2008-07-14 15:50:00,18.18,18.25,18.17,18.17,46600.0,15.1727,15.2311,15.1643,15.1643,46600.0
2008-07-14 15:55:00,18.17,18.17,18.13,18.13,96200.0,15.1643,15.1643,15.1309,15.1309,96200.0
2008-07-15 09:30:00,17.98,17.98,17.76,17.85,74000.0,15.0058,15.0058,14.8222,14.8973,74000.0
2008-07-15 09:35:00,17.83,17.9,17.77,17.85,63000.0,14.8806,14.939,14.8305,14.8973,63000.0
2008-07-15 09:40:00,17.84,17.95,17.8,17.92,31000.0,14.8889,14.9807,14.8555,14.9557,31000.0
2008-07-15 09:45:00,17.91,17.93,17.9,17.91,22000.0,14.9473,14.964,14.939,14.9473,22000.0
2008-07-15 09:50:00,17.9,17.92,17.88,17.89,33200.0,14.939,14.9557,14.9223,14.9306,33200.0
2008-07-15 09:55:00,17.88,17.9,17.86,17.89,61800.0,14.9223,14.939,14.9056,14.9306,61800.0
2008-07-15 10:00:00,17.9,17.91,17.81,17.84,40400.0,14.939,14.9473,14.8639,14.8889,40400.0
2008-07-15 10:05:00,17.83,17.89,17.77,17.89,22400.0,14.8806,14.9306,14.8305,14.9306,22400.0
2008-07-15 10:10:00,17.88,17.94,17.86,17.94,10400.0,14.9223,14.9724,14.9056,14.9724,10400.0
2008-07-15 10:15:00,17.93,17.99,17.91,17.99,20400.0,14.964,15.0141,14.9473,15.0141,20400.0
2008-07-15 10:20:00,17.97,17.99,17.93,17.96,18000.0,14.9974,15.0141,14.964,14.9891,18000.0
2008-07-15 10:25:00,17.98,17.98,17.93,17.95,27800.0,15.0058,15.0058,14.964,14.9807,27800.0
2008-07-15 10:30:00,17.95,17.96,17.88,17.88,30200.0,14.9807,14.9891,14.9223,14.9223,30200.0
2008-07-15 10:35:00,17.87,17.91,17.85,17.91,30200.0,14.914,14.9473,14.8973,14.9473,30200.0
2008-07-15 10:40:00,17.91,17.96,17.89,17.9,15800.0,14.9473,14.9891,14.9306,14.939,15800.0
2008-07-15 10:45:00,17.9,17.93,17.82,17.9,28400.0,14.939,14.964,14.8722,14.939,28400.0
2008-07-15 10:50:00,17.89,17.89,17.82,17.83,29400.0,14.9306,14.9306,14.8722,14.8806,29400.0
2008-07-15 10:55:00,17.84,17.88,17.81,17.83,14200.0,14.8889,14.9223,14.8639,14.8806,14200.0
2008-07-15 11:00:00,17.86,17.95,17.86,17.92,12400.0,14.9056,14.9807,14.9056,14.9557,12400.0
2008-07-15 11:05:00,17.9,17.96,17.89,17.96,19600.0,14.939,14.9891,14.9306,14.9891,19600.0
2008-07-15 11:10:00,17.95,17.95,17.88,17.94,18000.0,14.9807,14.9807,14.9223,14.9724,18000.0
2008-07-15 11:15:00,17.92,17.96,17.9,17.96,16200.0,14.9557,14.9891,14.939,14.9891,16200.0
2008-07-15 11:20:00,17.96,17.98,17.88,17.88,26400.0,14.9891,15.0058,14.9223,14.9223,26400.0
2008-07-15 11:25:00,17.9,17.93,17.83,17.85,16600.0,14.939,14.964,14.8806,14.8973,16600.0
2008-07-15 11:30:00,17.85,17.86,17.76,17.83,91400.0,14.8973,14.9056,14.8222,14.8806,91400.0
2008-07-15 11:35:00,17.83,17.86,17.82,17.83,22200.0,14.8806,14.9056,14.8722,14.8806,22200.0
2008-07-15 11:40:00,17.82,17.91,17.82,17.86,20600.0,14.8722,14.9473,14.8722,14.9056,20600.0
2008-07-15 11:45:00,17.84,17.89,17.82,17.88,10200.0,14.8889,14.9306,14.8722,14.9223,10200.0
2008-07-15 11:50:00,17.87,17.93,17.84,17.91,17800.0,14.914,14.964,14.8889,14.9473,17800.0
2008-07-15 11:55:00,17.92,17.95,17.89,17.89,11200.0,14.9557,14.9807,14.9306,14.9306,11200.0
2008-07-15 12:00:00,17.89,17.89,17.83,17.87,15400.0,14.9306,14.9306,14.8806,14.914,15400.0
2008-07-15 12:05:00,17.87,17.92,17.84,17.84,12000.0,14.914,14.9557,14.8889,14.8889,12000.0
2008-07-15 12:10:00,17.85,17.85,17.81,17.84,11000.0,14.8973,14.8973,14.8639,14.8889,11000.0
2008-07-15 12:15:00,17.83,17.89,17.83,17.88,18600.0,14.8806,14.9306,14.8806,14.9223,18600.0
2008-07-15 12:20:00,17.86,17.86,17.84,17.84,5800.0,14.9056,14.9056,14.8889,14.8889,5800.0
2008-07-15 12:25:00,17.83,17.87,17.83,17.87,13200.0,14.8806,14.914,14.8806,14.914,13200.0
2008-07-15 12:30:00,17.86,17.93,17.86,17.93,8600.0,14.9056,14.964,14.9056,14.964,8600.0
2008-07-15 12:35:00,17.92,17.93,17.86,17.91,18600.0,14.9557,14.964,14.9056,14.9473,18600.0
2008-07-15 12:40:00,17.92,17.98,17.89,17.89,103200.0,14.9557,15.0058,14.9306,14.9306,103200.0
2008-07-15 12:45:00,17.88,17.89,17.86,17.86,13600.0,14.9223,14.9306,14.9056,14.9056,13600.0
2008-07-15 12:50:00,17.86,17.9,17.83,17.9,13800.0,14.9056,14.939,14.8806,14.939,13800.0
2008-07-15 12:55:00,17.91,17.99,17.91,17.98,47000.0,14.9473,15.0141,14.9473,15.0058,47000.0
2008-07-15 13:00:00,17.99,18.0,17.93,17.93,26400.0,15.0141,15.0225,14.964,14.964,26400.0
2008-07-15 13:05:00,17.95,17.98,17.95,17.98,8600.0,14.9807,15.0058,14.9807,15.0058,8600.0
2008-07-15 13:10:00,17.98,18.0,17.95,17.95,24800.0,15.0058,15.0225,14.9807,14.9807,24800.0
2008-07-15 13:15:00,17.95,17.95,17.93,17.93,14800.0,14.9807,14.9807,14.964,14.964,14800.0
2008-07-15 13:20:00,17.93,17.93,17.88,17.93,29600.0,14.964,14.964,14.9223,14.964,29600.0
2008-07-15 13:25:00,17.92,17.92,17.88,17.88,28800.0,14.9557,14.9557,14.9223,14.9223,28800.0
2008-07-15 13:30:00,17.88,17.99,17.88,17.95,21800.0,14.9223,15.0141,14.9223,14.9807,21800.0
2008-07-15 13:35:00,17.94,17.95,17.9,17.9,12200.0,14.9724,14.9807,14.939,14.939,12200.0
2008-07-15 13:40:00,17.91,17.99,17.91,17.98,4800.0,14.9473,15.0141,14.9473,15.0058,4800.0
2008-07-15 13:45:00,17.97,18.0,17.96,18.0,7600.0,14.9974,15.0225,14.9891,15.0225,7600.0
2008-07-15 13:50:00,18.0,18.02,17.97,17.98,6200.0,15.0225,15.0391,14.9974,15.0058,6200.0
2008-07-15 13:55:00,17.99,18.0,17.95,17.96,12400.0,15.0141,15.0225,14.9807,14.9891,12400.0
2008-07-15 14:00:00,17.96,17.97,17.93,17.93,24200.0,14.9891,14.9974,14.964,14.964,24200.0
2008-07-15 14:05:00,17.93,17.96,17.93,17.95,13000.0,14.964,14.9891,14.964,14.9807,13000.0
2008-07-15 14:10:00,17.95,17.97,17.94,17.94,9400.0,14.9807,14.9974,14.9724,14.9724,9400.0
2008-07-15 14:15:00,17.95,18.0,17.95,18.0,18200.0,14.9807,15.0225,14.9807,15.0225,18200.0
2008-07-15 14:20:00,17.99,18.0,17.95,17.97,16400.0,15.0141,15.0225,14.9807,14.9974,16400.0
2008-07-15 14:25:00,17.96,18.0,17.95,17.99,14000.0,14.9891,15.0225,14.9807,15.0141,14000.0
2008-07-15 14:30:00,17.99,17.99,17.93,17.94,13800.0,15.0141,15.0141,14.964,14.9724,13800.0
2008-07-15 14:35:00,17.93,17.97,17.92,17.97,19000.0,14.964,14.9974,14.9557,14.9974,19000.0
2008-07-15 14:40:00,17.97,17.99,17.93,17.96,9800.0,14.9974,15.0141,14.964,14.9891,9800.0
2008-07-15 14:45:00,17.99,18.0,17.98,18.0,16200.0,15.0141,15.0225,15.0058,15.0225,16200.0
2008-07-15 14:50:00,18.0,18.03,17.98,17.99,19800.0,15.0225,15.0475,15.0058,15.0141,19800.0
2008-07-15 14:55:00,18.0,18.03,17.99,18.02,9400.0,15.0225,15.0475,15.0141,15.0391,9400.0
2008-07-15 15:00:00,18.01,18.05,18.0,18.0,14600.0,15.0308,15.0642,15.0225,15.0225,14600.0
2008-07-15 15:05:00,18.0,18.05,18.0,18.03,18400.0,15.0225,15.0642,15.0225,15.0475,18400.0
2008-07-15 15:10:00,18.03,18.05,17.96,18.0,25600.0,15.0475,15.0642,14.9891,15.0225,25600.0
2008-07-15 15:15:00,18.0,18.01,17.96,18.0,36800.0,15.0225,15.0308,14.9891,15.0225,36800.0
2008-07-15 15:20:00,18.0,18.0,17.98,17.99,13600.0,15.0225,15.0225,15.0058,15.0141,13600.0
2008-07-15 15:25:00,17.99,18.0,17.93,17.93,16600.0,15.0141,15.0225,14.964,14.964,16600.0
2008-07-15 15:30:00,17.92,18.0,17.92,17.93,28400.0,14.9557,15.0225,14.9557,14.964,28400.0
2008-07-15 15:35:00,17.93,17.95,17.92,17.95,18800.0,14.964,14.9807,14.9557,14.9807,18800.0
2008-07-15 15:40:00,17.93,17.96,17.92,17.93,57200.0,14.964,14.9891,14.9557,14.964,57200.0
2008-07-15 15:45:00,17.93,17.99,17.9,17.95,41000.0,14.964,15.0141,14.939,14.9807,41000.0
2008-07-15 15:50:00,17.94,17.96,17.91,17.93,15400.0,14.9724,14.9891,14.9473,14.964,15400.0
2008-07-15 15:55:00,17.93,17.93,17.88,17.88,44400.0,14.964,14.964,14.9223,14.9223,44400.0
2008-07-16 09:30:00,17.88,17.88,17.85,17.85,800.0,14.9223,14.9223,14.8973,14.8973,800.0
2008-07-16 09:35:00,17.8,17.83,17.7,17.74,50400.0,14.8555,14.8806,14.7721,14.8055,50400.0
2008-07-16 09:40:00,17.7,17.72,17.65,17.65,23600.0,14.7721,14.7888,14.7303,14.7303,23600.0
2008-07-16 09:45:00,17.63,17.67,17.63,17.66,8200.0,14.7137,14.747,14.7137,14.7387,8200.0
2008-07-16 09:50:00,17.65,17.74,17.63,17.71,23800.0,14.7303,14.8055,14.7137,14.7804,23800.0
2008-07-16 09:55:00,17.72,17.75,17.7,17.75,13800.0,14.7888,14.8138,14.7721,14.8138,13800.0
2008-07-16 10:00:00,17.74,17.74,17.68,17.68,11400.0,14.8055,14.8055,14.7554,14.7554,11400.0
2008-07-16 10:05:00,17.65,17.67,17.62,17.66,22200.0,14.7303,14.747,14.7053,14.7387,22200.0
2008-07-16 10:10:00,17.66,17.69,17.66,17.66,8200.0,14.7387,14.7637,14.7387,14.7387,8200.0
2008-07-16 10:15:00,17.65,17.7,17.65,17.67,8000.0,14.7303,14.7721,14.7303,14.747,8000.0
2008-07-16 10:20:00,17.68,17.7,17.63,17.66,25200.0,14.7554,14.7721,14.7137,14.7387,25200.0
2008-07-16 10:25:00,17.66,17.73,17.66,17.73,13200.0,14.7387,14.7971,14.7387,14.7971,13200.0
2008-07-16 10:30:00,17.74,17.74,17.71,17.73,9200.0,14.8055,14.8055,14.7804,14.7971,9200.0
2008-07-16 10:35:00,17.74,17.87,17.74,17.85,39000.0,14.8055,14.914,14.8055,14.8973,39000.0
2008-07-16 10:40:00,17.88,17.91,17.84,17.85,28200.0,14.9223,14.9473,14.8889,14.8973,28200.0
2008-07-16 10:45:00,17.85,17.9,17.85,17.88,19000.0,14.8973,14.939,14.8973,14.9223,19000.0
2008-07-16 10:50:00,17.88,17.9,17.84,17.86,17600.0,14.9223,14.939,14.8889,14.9056,17600.0
2008-07-16 10:55:00,17.87,17.89,17.83,17.83,9800.0,14.914,14.9306,14.8806,14.8806,9800.0
2008-07-16 11:00:00,17.82,17.88,17.82,17.86,16600.0,14.8722,14.9223,14.8722,14.9056,16600.0
2008-07-16 11:05:00,17.88,18.0,17.88,17.89,25600.0,14.9223,15.0225,14.9223,14.9306,25600.0
2008-07-16 11:10:00,17.89,17.92,17.88,17.89,25600.0,14.9306,14.9557,14.9223,14.9306,25600.0
2008-07-16 11:15:00,17.9,17.9,17.84,17.88,12600.0,14.939,14.939,14.8889,14.9223,12600.0
2008-07-16 11:20:00,17.89,17.9,17.79,17.79,15400.0,14.9306,14.939,14.8472,14.8472,15400.0
2008-07-16 11:25:00,17.79,17.85,17.79,17.81,12400.0,14.8472,14.8973,14.8472,14.8639,12400.0
2008-07-16 11:30:00,17.81,17.85,17.8,17.83,18400.0,14.8639,14.8973,14.8555,14.8806,18400.0
2008-07-16 11:35:00,17.83,17.83,17.75,17.75,13400.0,14.8806,14.8806,14.8138,14.8138,13400.0
2008-07-16 11:40:00,17.77,17.78,17.75,17.75,9400.0,14.8305,14.8388,14.8138,14.8138,9400.0
2008-07-16 11:45:00,17.75,17.78,17.75,17.78,6200.0,14.8138,14.8388,14.8138,14.8388,6200.0
2008-07-16 11:50:00,17.78,17.78,17.76,17.78,6600.0,14.8388,14.8388,14.8222,14.8388,6600.0
2008-07-16 11:55:00,17.78,17.8,17.77,17.77,18600.0,14.8388,14.8555,14.8305,14.8305,18600.0
2008-07-16 12:00:00,17.77,17.79,17.75,17.79,18200.0,14.8305,14.8472,14.8138,14.8472,18200.0
2008-07-16 12:05:00,17.79,17.83,17.79,17.79,8600.0,14.8472,14.8806,14.8472,14.8472,8600.0
2008-07-16 12:10:00,17.79,17.82,17.76,17.78,11200.0,14.8472,14.8722,14.8222,14.8388,11200.0
2008-07-16 12:15:00,17.78,17.81,17.78,17.81,4600.0,14.8388,14.8639,14.8388,14.8639,4600.0
2008-07-16 12:20:00,17.81,17.84,17.75,17.79,24800.0,14.8639,14.8889,14.8138,14.8472,24800.0
2008-07-16 12:25:00,17.79,17.82,17.79,17.79,8000.0,14.8472,14.8722,14.8472,14.8472,8000.0
2008-07-16 12:30:00,17.83,17.85,17.77,17.78,10600.0,14.8806,14.8973,14.8305,14.8388,10600.0
2008-07-16 12:35:00,17.78,17.81,17.77,17.8,4400.0,14.8388,14.8639,14.8305,14.8555,4400.0
2008-07-16 12:40:00,17.79,17.88,17.79,17.87,14400.0,14.8472,14.9223,14.8472,14.914,14400.0
2008-07-16 12:45:00,17.86,17.86,17.8,17.81,19000.0,14.9056,14.9056,14.8555,14.8639,19000.0
2008-07-16 12:50:00,17.8,17.82,17.8,17.8,4200.0,14.8555,14.8722,14.8555,14.8555,4200.0
2008-07-16 12:55:00,17.8,17.81,17.8,17.8,9800.0,14.8555,14.8639,14.8555,14.8555,9800.0
2008-07-16 13:00:00,17.8,17.86,17.79,17.86,31400.0,14.8555,14.9056,14.8472,14.9056,31400.0
2008-07-16 13:05:00,17.86,17.88,17.84,17.88,9400.0,14.9056,14.9223,14.8889,14.9223,9400.0
2008-07-16 13:10:00,17.88,17.89,17.81,17.83,13800.0,14.9223,14.9306,14.8639,14.8806,13800.0
2008-07-16 13:15:00,17.83,17.85,17.79,17.8,26000.0,14.8806,14.8973,14.8472,14.8555,26000.0
2008-07-16 13:20:00,17.81,17.85,17.8,17.85,41000.0,14.8639,14.8973,14.8555,14.8973,41000.0
2008-07-16 13:25:00,17.84,17.84,17.77,17.8,16200.0,14.8889,14.8889,14.8305,14.8555,16200.0
2008-07-16 13:30:00,17.81,17.85,17.79,17.8,12000.0,14.8639,14.8973,14.8472,14.8555,12000.0
2008-07-16 13:35:00,17.8,17.82,17.8,17.8,21200.0,14.8555,14.8722,14.8555,14.8555,21200.0
2008-07-16 13:40:00,17.8,17.81,17.8,17.8,7800.0,14.8555,14.8639,14.8555,14.8555,7800.0
2008-07-16 13:45:00,17.79,17.81,17.75,17.81,19800.0,14.8472,14.8639,14.8138,14.8639,19800.0
2008-07-16 13:50:00,17.81,17.85,17.81,17.82,10800.0,14.8639,14.8973,14.8639,14.8722,10800.0
2008-07-16 13:55:00,17.82,17.82,17.79,17.8,12600.0,14.8722,14.8722,14.8472,14.8555,12600.0
2008-07-16 14:00:00,17.8,17.81,17.75,17.8,21000.0,14.8555,14.8639,14.8138,14.8555,21000.0
2008-07-16 14:05:00,17.8,17.8,17.75,17.8,20000.0,14.8555,14.8555,14.8138,14.8555,20000.0
2008-07-16 14:10:00,17.8,17.81,17.79,17.81,5400.0,14.8555,14.8639,14.8472,14.8639,5400.0
2008-07-16 14:15:00,17.81,17.81,17.79,17.8,30000.0,14.8639,14.8639,14.8472,14.8555,30000.0
2008-07-16 14:20:00,17.8,17.83,17.79,17.79,37400.0,14.8555,14.8806,14.8472,14.8472,37400.0
2008-07-16 14:25:00,17.79,17.8,17.79,17.8,12400.0,14.8472,14.8555,14.8472,14.8555,12400.0
2008-07-16 14:30:00,17.8,17.81,17.79,17.8,10400.0,14.8555,14.8639,14.8472,14.8555,10400.0
2008-07-16 14:35:00,17.8,17.82,17.77,17.77,23400.0,14.8555,14.8722,14.8305,14.8305,23400.0
2008-07-16 14:40:00,17.77,17.82,17.77,17.8,7400.0,14.8305,14.8722,14.8305,14.8555,7400.0
2008-07-16 14:45:00,17.79,17.82,17.79,17.81,12400.0,14.8472,14.8722,14.8472,14.8639,12400.0
2008-07-16 14:50:00,17.81,17.82,17.8,17.8,13600.0,14.8639,14.8722,14.8555,14.8555,13600.0
2008-07-16 14:55:00,17.81,17.82,17.8,17.82,19600.0,14.8639,14.8722,14.8555,14.8722,19600.0
2008-07-16 15:00:00,17.81,17.81,17.79,17.8,22000.0,14.8639,14.8639,14.8472,14.8555,22000.0
2008-07-16 15:05:00,17.8,17.81,17.79,17.8,15000.0,14.8555,14.8639,14.8472,14.8555,15000.0
2008-07-16 15:10:00,17.8,17.81,17.78,17.8,21400.0,14.8555,14.8639,14.8388,14.8555,21400.0
2008-07-16 15:15:00,17.79,17.82,17.75,17.81,37600.0,14.8472,14.8722,14.8138,14.8639,37600.0
2008-07-16 15:20:00,17.81,17.81,17.79,17.79,21000.0,14.8639,14.8639,14.8472,14.8472,21000.0
2008-07-16 15:25:00,17.79,17.8,17.78,17.79,17800.0,14.8472,14.8555,14.8388,14.8472,17800.0
2008-07-16 15:30:00,17.79,17.82,17.77,17.8,36400.0,14.8472,14.8722,14.8305,14.8555,36400.0
2008-07-16 15:35:00,17.8,17.81,17.76,17.8,31000.0,14.8555,14.8639,14.8222,14.8555,31000.0
2008-07-16 15:40:00,17.8,17.81,17.79,17.8,26000.0,14.8555,14.8639,14.8472,14.8555,26000.0
2008-07-16 15:45:00,17.8,17.8,17.75,17.79,35200.0,14.8555,14.8555,14.8138,14.8472,35200.0
2008-07-16 15:50:00,17.77,17.83,17.77,17.8,15800.0,14.8305,14.8806,14.8305,14.8555,15800.0
2008-07-16 15:55:00,17.8,17.82,17.74,17.75,115000.0,14.8555,14.8722,14.8055,14.8138,115000.0
2008-07-17 09:30:00,17.77,17.77,17.76,17.76,1400.0,14.8305,14.8305,14.8222,14.8222,1400.0
2008-07-17 09:35:00,17.67,17.8,17.67,17.75,41400.0,14.747,14.8555,14.747,14.8138,41400.0
2008-07-17 09:40:00,17.75,17.83,17.69,17.71,39400.0,14.8138,14.8806,14.7637,14.7804,39400.0
2008-07-17 09:45:00,17.71,17.71,17.65,17.65,30800.0,14.7804,14.7804,14.7303,14.7303,30800.0
2008-07-17 09:50:00,17.64,17.7,17.64,17.7,33600.0,14.722,14.7721,14.722,14.7721,33600.0
2008-07-17 09:55:00,17.7,17.73,17.68,17.7,28800.0,14.7721,14.7971,14.7554,14.7721,28800.0
2008-07-17 10:00:00,17.7,17.72,17.68,17.68,72000.0,14.7721,14.7888,14.7554,14.7554,72000.0
2008-07-17 10:05:00,17.68,17.68,17.65,17.66,32000.0,14.7554,14.7554,14.7303,14.7387,32000.0
2008-07-17 10:10:00,17.67,17.7,17.66,17.68,22800.0,14.747,14.7721,14.7387,14.7554,22800.0
2008-07-17 10:15:00,17.69,17.7,17.65,17.65,19800.0,14.7637,14.7721,14.7303,14.7303,19800.0
2008-07-17 10:20:00,17.65,17.7,17.65,17.68,63200.0,14.7303,14.7721,14.7303,14.7554,63200.0
2008-07-17 10:25:00,17.68,17.7,17.67,17.68,12400.0,14.7554,14.7721,14.747,14.7554,12400.0
2008-07-17 10:30:00,17.69,17.75,17.68,17.75,8200.0,14.7637,14.8138,14.7554,14.8138,8200.0
2008-07-17 10:35:00,17.75,17.85,17.75,17.75,15400.0,14.8138,14.8973,14.8138,14.8138,15400.0
2008-07-17 10:40:00,17.75,17.76,17.68,17.72,9800.0,14.8138,14.8222,14.7554,14.7888,9800.0
2008-07-17 10:45:00,17.73,17.8,17.73,17.78,14200.0,14.7971,14.8555,14.7971,14.8388,14200.0
2008-07-17 10:50:00,17.78,17.79,17.75,17.75,9000.0,14.8388,14.8472,14.8138,14.8138,9000.0
2008-07-17 10:55:00,17.75,17.81,17.75,17.79,26800.0,14.8138,14.8639,14.8138,14.8472,26800.0
2008-07-17 11:00:00,17.8,17.8,17.75,17.75,12200.0,14.8555,14.8555,14.8138,14.8138,12200.0
2008-07-17 11:05:00,17.75,17.82,17.75,17.79,32400.0,14.8138,14.8722,14.8138,14.8472,32400.0
2008-07-17 11:10:00,17.8,17.8,17.73,17.76,83800.0,14.8555,14.8555,14.7971,14.8222,83800.0
2008-07-17 11:15:00,17.76,17.79,17.74,17.75,14400.0,14.8222,14.8472,14.8055,14.8138,14400.0
2008-07-17 11:20:00,17.75,17.79,17.74,17.78,15400.0,14.8138,14.8472,14.8055,14.8388,15400.0
2008-07-17 11:25:00,17.78,17.81,17.77,17.8,9400.0,14.8388,14.8639,14.8305,14.8555,9400.0
2008-07-17 11:30:00,17.8,17.82,17.77,17.81,9200.0,14.8555,14.8722,14.8305,14.8639,9200.0
2008-07-17 11:35:00,17.81,17.85,17.8,17.85,12000.0,14.8639,14.8973,14.8555,14.8973,12000.0
2008-07-17 11:40:00,17.85,17.85,17.85,17.85,13200.0,14.8973,14.8973,14.8973,14.8973,13200.0
2008-07-17 11:45:00,17.85,17.85,17.83,17.83,15400.0,14.8973,14.8973,14.8806,14.8806,15400.0
2008-07-17 11:50:00,17.84,17.85,17.81,17.81,37400.0,14.8889,14.8973,14.8639,14.8639,37400.0
2008-07-17 11:55:00,17.8,17.92,17.79,17.85,26600.0,14.8555,14.9557,14.8472,14.8973,26600.0
2008-07-17 12:00:00,17.83,17.85,17.83,17.85,10000.0,14.8806,14.8973,14.8806,14.8973,10000.0
2008-07-17 12:05:00,17.85,17.91,17.85,17.91,31000.0,14.8973,14.9473,14.8973,14.9473,31000.0
2008-07-17 12:10:00,17.9,17.91,17.89,17.91,46000.0,14.939,14.9473,14.9306,14.9473,46000.0
2008-07-17 12:15:00,17.91,17.92,17.9,17.9,6400.0,14.9473,14.9557,14.939,14.939,6400.0
2008-07-17 12:20:00,17.9,17.95,17.9,17.93,12800.0,14.939,14.9807,14.939,14.964,12800.0
2008-07-17 12:25:00,17.93,17.96,17.93,17.95,10200.0,14.964,14.9891,14.964,14.9807,10200.0
2008-07-17 12:30:00,17.95,17.97,17.95,17.96,8200.0,14.9807,14.9974,14.9807,14.9891,8200.0
2008-07-17 12:35:00,17.96,18.0,17.96,17.97,8200.0,14.9891,15.0225,14.9891,14.9974,8200.0
2008-07-17 12:40:00,17.96,18.02,17.96,18.01,12000.0,14.9891,15.0391,14.9891,15.0308,12000.0
2008-07-17 12:45:00,18.02,18.06,18.0,18.06,14200.0,15.0391,15.0725,15.0225,15.0725,14200.0
2008-07-17 12:50:00,18.06,18.11,18.06,18.09,22800.0,15.0725,15.1143,15.0725,15.0976,22800.0
2008-07-17 12:55:00,18.11,18.16,18.1,18.14,17000.0,15.1143,15.156,15.1059,15.1393,17000.0
2008-07-17 13:00:00,18.14,18.18,18.13,18.18,29000.0,15.1393,15.1727,15.1309,15.1727,29000.0
2008-07-17 13:05:00,18.18,18.25,18.15,18.25,33400.0,15.1727,15.2311,15.1476,15.2311,33400.0
2008-07-17 13:10:00,18.25,18.28,18.17,18.27,21600.0,15.2311,15.2561,15.1643,15.2478,21600.0
2008-07-17 13:15:00,18.3,18.33,18.27,18.31,11800.0,15.2728,15.2979,15.2478,15.2812,11800.0
2008-07-17 13:20:00,18.3,18.3,18.23,18.25,18000.0,15.2728,15.2728,15.2144,15.2311,18000.0
2008-07-17 13:25:00,18.25,18.25,18.2,18.22,13200.0,15.2311,15.2311,15.1894,15.2061,13200.0
2008-07-17 13:30:00,18.22,18.24,18.22,18.24,9200.0,15.2061,15.2228,15.2061,15.2228,9200.0
2008-07-17 13:35:00,18.24,18.32,18.24,18.32,11200.0,15.2228,15.2895,15.2228,15.2895,11200.0
2008-07-17 13:40:00,18.32,18.34,18.3,18.31,6800.0,15.2895,15.3062,15.2728,15.2812,6800.0
2008-07-17 13:45:00,18.29,18.33,18.28,18.31,4400.0,15.2645,15.2979,15.2561,15.2812,4400.0
2008-07-17 13:50:00,18.31,18.32,18.25,18.25,5400.0,15.2812,15.2895,15.2311,15.2311,5400.0
2008-07-17 13:55:00,18.25,18.25,18.22,18.23,8200.0,15.2311,15.2311,15.2061,15.2144,8200.0
2008-07-17 14:00:00,18.23,18.23,18.19,18.21,21400.0,15.2144,15.2144,15.181,15.1977,21400.0
2008-07-17 14:05:00,18.21,18.21,18.19,18.19,18800.0,15.1977,15.1977,15.181,15.181,18800.0
2008-07-17 14:10:00,18.18,18.21,18.17,18.17,57200.0,15.1727,15.1977,15.1643,15.1643,57200.0
2008-07-17 14:15:00,18.16,18.17,18.15,18.16,15000.0,15.156,15.1643,15.1476,15.156,15000.0
2008-07-17 14:20:00,18.16,18.18,18.15,18.18,17200.0,15.156,15.1727,15.1476,15.1727,17200.0
2008-07-17 14:25:00,18.15,18.18,18.15,18.17,6800.0,15.1476,15.1727,15.1476,15.1643,6800.0
2008-07-17 14:30:00,18.17,18.17,18.11,18.11,10200.0,15.1643,15.1643,15.1143,15.1143,10200.0
2008-07-17 14:35:00,18.11,18.11,18.07,18.11,8400.0,15.1143,15.1143,15.0809,15.1143,8400.0
2008-07-17 14:40:00,18.11,18.11,18.06,18.08,43400.0,15.1143,15.1143,15.0725,15.0892,43400.0
2008-07-17 14:45:00,18.08,18.09,18.06,18.06,31600.0,15.0892,15.0976,15.0725,15.0725,31600.0
2008-07-17 14:50:00,18.07,18.09,18.04,18.05,15200.0,15.0809,15.0976,15.0558,15.0642,15200.0
2008-07-17 14:55:00,18.04,18.04,17.97,18.0,26400.0,15.0558,15.0558,14.9974,15.0225,26400.0
2008-07-17 15:00:00,18.0,18.02,17.97,18.0,66200.0,15.0225,15.0391,14.9974,15.0225,66200.0
2008-07-17 15:05:00,18.0,18.05,17.99,18.01,20200.0,15.0225,15.0642,15.0141,15.0308,20200.0
2008-07-17 15:10:00,17.99,18.0,17.95,17.96,15600.0,15.0141,15.0225,14.9807,14.9891,15600.0
2008-07-17 15:15:00,17.95,18.0,17.93,18.0,31400.0,14.9807,15.0225,14.964,15.0225,31400.0
2008-07-17 15:20:00,18.0,18.0,17.97,17.97,18000.0,15.0225,15.0225,14.9974,14.9974,18000.0
2008-07-17 15:25:00,17.97,17.97,17.86,17.86,41800.0,14.9974,14.9974,14.9056,14.9056,41800.0
2008-07-17 15:30:00,17.88,17.9,17.86,17.86,27400.0,14.9223,14.939,14.9056,14.9056,27400.0
2008-07-17 15:35:00,17.86,17.91,17.84,17.85,30200.0,14.9056,14.9473,14.8889,14.8973,30200.0
2008-07-17 15:40:00,17.85,17.85,17.82,17.83,43400.0,14.8973,14.8973,14.8722,14.8806,43400.0
2008-07-17 15:45:00,17.83,17.87,17.83,17.86,43000.0,14.8806,14.914,14.8806,14.9056,43000.0
2008-07-17 15:50:00,17.86,17.86,17.82,17.85,55000.0,14.9056,14.9056,14.8722,14.8973,55000.0
2008-07-17 15:55:00,17.86,17.88,17.84,17.87,88400.0,14.9056,14.9223,14.8889,14.914,88400.0
2008-07-18 09:30:00,17.68,17.7,17.68,17.7,2400.0,14.7554,14.7721,14.7554,14.7721,2400.0
2008-07-18 09:35:00,17.57,17.8,17.57,17.78,63200.0,14.6636,14.8555,14.6636,14.8388,63200.0
2008-07-18 09:40:00,17.77,17.93,17.69,17.93,87400.0,14.8305,14.964,14.7637,14.964,87400.0
2008-07-18 09:45:00,17.92,17.93,17.83,17.92,47400.0,14.9557,14.964,14.8806,14.9557,47400.0
2008-07-18 09:50:00,17.92,17.95,17.81,17.83,19200.0,14.9557,14.9807,14.8639,14.8806,19200.0
2008-07-18 09:55:00,17.85,17.89,17.83,17.87,12400.0,14.8973,14.9306,14.8806,14.914,12400.0
2008-07-18 10:00:00,17.89,17.91,17.79,17.83,24000.0,14.9306,14.9473,14.8472,14.8806,24000.0
2008-07-18 10:05:00,17.83,17.91,17.83,17.91,20000.0,14.8806,14.9473,14.8806,14.9473,20000.0
2008-07-18 10:10:00,17.91,17.92,17.89,17.9,17800.0,14.9473,14.9557,14.9306,14.939,17800.0
2008-07-18 10:15:00,17.89,17.89,17.85,17.87,18000.0,14.9306,14.9306,14.8973,14.914,18000.0
2008-07-18 10:20:00,17.88,17.89,17.85,17.89,8400.0,14.9223,14.9306,14.8973,14.9306,8400.0
2008-07-18 10:25:00,17.9,17.94,17.9,17.93,9000.0,14.939,14.9724,14.939,14.964,9000.0
2008-07-18 10:30:00,17.92,17.93,17.81,17.83,14400.0,14.9557,14.964,14.8639,14.8806,14400.0
2008-07-18 10:35:00,17.86,17.86,17.82,17.83,3200.0,14.9056,14.9056,14.8722,14.8806,3200.0
2008-07-18 10:40:00,17.82,17.83,17.81,17.82,4600.0,14.8722,14.8806,14.8639,14.8722,4600.0
2008-07-18 10:45:00,17.83,17.84,17.82,17.83,9800.0,14.8806,14.8889,14.8722,14.8806,9800.0
2008-07-18 10:50:00,17.84,17.84,17.81,17.82,14000.0,14.8889,14.8889,14.8639,14.8722,14000.0
2008-07-18 10:55:00,17.82,17.82,17.81,17.81,6800.0,14.8722,14.8722,14.8639,14.8639,6800.0
2008-07-18 11:00:00,17.81,17.82,17.81,17.82,25400.0,14.8639,14.8722,14.8639,14.8722,25400.0
2008-07-18 11:05:00,17.82,17.86,17.82,17.86,16800.0,14.8722,14.9056,14.8722,14.9056,16800.0
2008-07-18 11:10:00,17.88,17.94,17.88,17.94,12000.0,14.9223,14.9724,14.9223,14.9724,12000.0
2008-07-18 11:15:00,17.93,17.93,17.92,17.93,19800.0,14.964,14.964,14.9557,14.964,19800.0
2008-07-18 11:20:00,17.93,17.94,17.86,17.92,8600.0,14.964,14.9724,14.9056,14.9557,8600.0
2008-07-18 11:25:00,17.93,17.97,17.92,17.95,17000.0,14.964,14.9974,14.9557,14.9807,17000.0
2008-07-18 11:30:00,17.95,17.96,17.91,17.91,11800.0,14.9807,14.9891,14.9473,14.9473,11800.0
2008-07-18 11:35:00,17.91,17.91,17.9,17.9,6200.0,14.9473,14.9473,14.939,14.939,6200.0
2008-07-18 11:40:00,17.9,17.91,17.89,17.9,4800.0,14.939,14.9473,14.9306,14.939,4800.0
2008-07-18 11:45:00,17.9,17.91,17.88,17.88,10800.0,14.939,14.9473,14.9223,14.9223,10800.0
2008-07-18 11:50:00,17.89,17.89,17.85,17.88,5000.0,14.9306,14.9306,14.8973,14.9223,5000.0
2008-07-18 11:55:00,17.86,17.88,17.86,17.88,1600.0,14.9056,14.9223,14.9056,14.9223,1600.0
2008-07-18 12:00:00,17.87,17.9,17.87,17.89,11600.0,14.914,14.939,14.914,14.9306,11600.0
2008-07-18 12:05:00,17.89,17.93,17.88,17.93,7600.0,14.9306,14.964,14.9223,14.964,7600.0
2008-07-18 12:10:00,17.92,17.95,17.92,17.92,14400.0,14.9557,14.9807,14.9557,14.9557,14400.0
2008-07-18 12:15:00,17.92,17.93,17.89,17.89,11600.0,14.9557,14.964,14.9306,14.9306,11600.0
2008-07-18 12:20:00,17.88,17.88,17.86,17.87,2000.0,14.9223,14.9223,14.9056,14.914,2000.0
2008-07-18 12:25:00,17.88,17.88,17.83,17.83,7200.0,14.9223,14.9223,14.8806,14.8806,7200.0
2008-07-18 12:30:00,17.82,17.84,17.78,17.79,6200.0,14.8722,14.8889,14.8388,14.8472,6200.0
2008-07-18 12:35:00,17.81,17.85,17.8,17.84,6400.0,14.8639,14.8973,14.8555,14.8889,6400.0
2008-07-18 12:40:00,17.85,17.86,17.84,17.86,2000.0,14.8973,14.9056,14.8889,14.9056,2000.0
2008-07-18 12:45:00,17.85,17.86,17.85,17.86,3600.0,14.8973,14.9056,14.8973,14.9056,3600.0
2008-07-18 12:50:00,17.86,17.87,17.82,17.83,14600.0,14.9056,14.914,14.8722,14.8806,14600.0
2008-07-18 12:55:00,17.84,17.84,17.83,17.83,6400.0,14.8889,14.8889,14.8806,14.8806,6400.0
2008-07-18 13:00:00,17.84,17.84,17.83,17.83,6200.0,14.8889,14.8889,14.8806,14.8806,6200.0
2008-07-18 13:05:00,17.83,17.84,17.83,17.83,4200.0,14.8806,14.8889,14.8806,14.8806,4200.0
2008-07-18 13:10:00,17.83,17.85,17.83,17.84,8600.0,14.8806,14.8973,14.8806,14.8889,8600.0
2008-07-18 13:15:00,17.83,17.85,17.83,17.84,6800.0,14.8806,14.8973,14.8806,14.8889,6800.0
2008-07-18 13:20:00,17.84,17.85,17.83,17.85,39200.0,14.8889,14.8973,14.8806,14.8973,39200.0
2008-07-18 13:25:00,17.85,17.86,17.84,17.85,6600.0,14.8973,14.9056,14.8889,14.8973,6600.0
2008-07-18 13:30:00,17.85,17.89,17.83,17.88,13000.0,14.8973,14.9306,14.8806,14.9223,13000.0
2008-07-18 13:35:00,17.88,17.89,17.86,17.87,67400.0,14.9223,14.9306,14.9056,14.914,67400.0
2008-07-18 13:40:00,17.87,17.89,17.87,17.88,33000.0,14.914,14.9306,14.914,14.9223,33000.0
2008-07-18 13:45:00,17.87,17.9,17.86,17.89,4800.0,14.914,14.939,14.9056,14.9306,4800.0
2008-07-18 13:50:00,17.89,17.9,17.86,17.87,6800.0,14.9306,14.939,14.9056,14.914,6800.0
2008-07-18 13:55:00,17.87,17.88,17.87,17.88,1800.0,14.914,14.9223,14.914,14.9223,1800.0
2008-07-18 14:00:00,17.89,17.92,17.89,17.91,38800.0,14.9306,14.9557,14.9306,14.9473,38800.0
2008-07-18 14:05:00,17.92,17.98,17.92,17.97,5400.0,14.9557,15.0058,14.9557,14.9974,5400.0
2008-07-18 14:10:00,17.97,17.97,17.96,17.97,5800.0,14.9974,14.9974,14.9891,14.9974,5800.0
2008-07-18 14:15:00,17.97,17.98,17.93,17.93,16200.0,14.9974,15.0058,14.964,14.964,16200.0
2008-07-18 14:20:00,17.94,17.94,17.92,17.93,7400.0,14.9724,14.9724,14.9557,14.964,7400.0
2008-07-18 14:25:00,17.92,17.93,17.91,17.91,9400.0,14.9557,14.964,14.9473,14.9473,9400.0
2008-07-18 14:30:00,17.91,17.92,17.87,17.88,87600.0,14.9473,14.9557,14.914,14.9223,87600.0
2008-07-18 14:35:00,17.88,17.93,17.87,17.93,8400.0,14.9223,14.964,14.914,14.964,8400.0
2008-07-18 14:40:00,17.93,17.96,17.92,17.94,34200.0,14.964,14.9891,14.9557,14.9724,34200.0
2008-07-18 14:45:00,17.94,17.95,17.93,17.94,11200.0,14.9724,14.9807,14.964,14.9724,11200.0
2008-07-18 14:50:00,17.95,17.95,17.9,17.93,36600.0,14.9807,14.9807,14.939,14.964,36600.0
2008-07-18 14:55:00,17.93,17.96,17.93,17.96,7400.0,14.964,14.9891,14.964,14.9891,7400.0
2008-07-18 15:00:00,17.95,17.97,17.95,17.95,5800.0,14.9807,14.9974,14.9807,14.9807,5800.0
2008-07-18 15:05:00,17.95,17.95,17.93,17.95,7400.0,14.9807,14.9807,14.964,14.9807,7400.0
2008-07-18 15:10:00,17.95,17.98,17.95,17.97,8800.0,14.9807,15.0058,14.9807,14.9974,8800.0
2008-07-18 15:15:00,17.98,17.98,17.96,17.96,7800.0,15.0058,15.0058,14.9891,14.9891,7800.0
2008-07-18 15:20:00,17.97,18.0,17.97,17.99,10000.0,14.9974,15.0225,14.9974,15.0141,10000.0
2008-07-18 15:25:00,17.99,18.02,17.98,18.02,37800.0,15.0141,15.0391,15.0058,15.0391,37800.0
2008-07-18 15:30:00,18.02,18.04,18.0,18.03,24400.0,15.0391,15.0558,15.0225,15.0475,24400.0
2008-07-18 15:35:00,18.02,18.07,18.0,18.02,24000.0,15.0391,15.0809,15.0225,15.0391,24000.0
2008-07-18 15:40:00,18.03,18.05,18.0,18.01,13400.0,15.0475,15.0642,15.0225,15.0308,13400.0
2008-07-18 15:45:00,18.02,18.05,18.0,18.05,10000.0,15.0391,15.0642,15.0225,15.0642,10000.0
2008-07-18 15:50:00,18.05,18.05,18.0,18.02,30000.0,15.0642,15.0642,15.0225,15.0391,30000.0
2008-07-18 15:55:00,18.02,18.05,17.99,18.03,73600.0,15.0391,15.0642,15.0141,15.0475,73600.0
2008-07-21 09:30:00,18.05,18.5,18.05,18.5,34000.0,15.0642,15.4397,15.0642,15.4397,34000.0
2008-07-21 09:35:00,18.5,18.75,18.21,18.61,49600.0,15.4397,15.6484,15.1977,15.5315,49600.0
2008-07-21 09:40:00,18.61,18.7,18.55,18.68,24000.0,15.5315,15.6067,15.4815,15.59,24000.0
2008-07-21 09:45:00,18.68,18.71,18.65,18.67,19800.0,15.59,15.615,15.5649,15.5816,19800.0
2008-07-21 09:50:00,18.65,18.78,18.55,18.78,28800.0,15.5649,15.6734,15.4815,15.6734,28800.0
2008-07-21 09:55:00,18.78,18.83,18.73,18.73,21200.0,15.6734,15.7152,15.6317,15.6317,21200.0
2008-07-21 10:00:00,18.72,18.78,18.63,18.63,33800.0,15.6234,15.6734,15.5482,15.5482,33800.0
2008-07-21 10:05:00,18.62,18.68,18.55,18.68,31200.0,15.5399,15.59,15.4815,15.59,31200.0
2008-07-21 10:10:00,18.67,18.7,18.64,18.69,35000.0,15.5816,15.6067,15.5566,15.5983,35000.0
2008-07-21 10:15:00,18.68,18.72,18.68,18.71,29400.0,15.59,15.6234,15.59,15.615,29400.0
2008-07-21 10:20:00,18.71,18.72,18.65,18.68,34800.0,15.615,15.6234,15.5649,15.59,34800.0
2008-07-21 10:25:00,18.68,18.71,18.53,18.53,27400.0,15.59,15.615,15.4648,15.4648,27400.0
2008-07-21 10:30:00,18.54,18.61,18.52,18.57,60000.0,15.4731,15.5315,15.4564,15.4982,60000.0
2008-07-21 10:35:00,18.57,18.58,18.55,18.56,24200.0,15.4982,15.5065,15.4815,15.4898,24200.0
2008-07-21 10:40:00,18.57,18.64,18.57,18.63,20200.0,15.4982,15.5566,15.4982,15.5482,20200.0
2008-07-21 10:45:00,18.63,18.64,18.6,18.6,7200.0,15.5482,15.5566,15.5232,15.5232,7200.0
2008-07-21 10:50:00,18.61,18.64,18.61,18.64,12200.0,15.5315,15.5566,15.5315,15.5566,12200.0
2008-07-21 10:55:00,18.64,18.64,18.61,18.63,5600.0,15.5566,15.5566,15.5315,15.5482,5600.0
2008-07-21 11:00:00,18.63,18.63,18.6,18.61,9200.0,15.5482,15.5482,15.5232,15.5315,9200.0
2008-07-21 11:05:00,18.61,18.65,18.59,18.63,32200.0,15.5315,15.5649,15.5149,15.5482,32200.0
2008-07-21 11:10:00,18.63,18.63,18.57,18.57,8000.0,15.5482,15.5482,15.4982,15.4982,8000.0
2008-07-21 11:15:00,18.57,18.59,18.55,18.59,13800.0,15.4982,15.5149,15.4815,15.5149,13800.0
2008-07-21 11:20:00,18.58,18.6,18.56,18.6,10200.0,15.5065,15.5232,15.4898,15.5232,10200.0
2008-07-21 11:25:00,18.61,18.63,18.61,18.61,3200.0,15.5315,15.5482,15.5315,15.5315,3200.0
2008-07-21 11:30:00,18.61,18.63,18.56,18.6,20000.0,15.5315,15.5482,15.4898,15.5232,20000.0
2008-07-21 11:35:00,18.6,18.61,18.57,18.57,6800.0,15.5232,15.5315,15.4982,15.4982,6800.0
2008-07-21 11:40:00,18.57,18.6,18.57,18.6,16400.0,15.4982,15.5232,15.4982,15.5232,16400.0
2008-07-21 11:45:00,18.59,18.59,18.54,18.54,6600.0,15.5149,15.5149,15.4731,15.4731,6600.0
2008-07-21 11:50:00,18.54,18.54,18.43,18.43,11800.0,15.4731,15.4731,15.3813,15.3813,11800.0
2008-07-21 11:55:00,18.43,18.47,18.41,18.44,17600.0,15.3813,15.4147,15.3646,15.3897,17600.0
2008-07-21 12:00:00,18.43,18.47,18.43,18.44,15600.0,15.3813,15.4147,15.3813,15.3897,15600.0
2008-07-21 12:05:00,18.44,18.46,18.43,18.43,7200.0,15.3897,15.4064,15.3813,15.3813,7200.0
2008-07-21 12:10:00,18.45,18.45,18.45,18.45,5000.0,15.398,15.398,15.398,15.398,5000.0
2008-07-21 12:15:00,18.45,18.47,18.45,18.47,5400.0,15.398,15.4147,15.398,15.4147,5400.0
2008-07-21 12:20:00,18.48,18.48,18.44,18.45,8600.0,15.4231,15.4231,15.3897,15.398,8600.0
2008-07-21 12:25:00,18.45,18.5,18.45,18.49,11400.0,15.398,15.4397,15.398,15.4314,11400.0
2008-07-21 12:30:00,18.49,18.49,18.44,18.45,13400.0,15.4314,15.4314,15.3897,15.398,13400.0
2008-07-21 12:35:00,18.45,18.48,18.44,18.48,5600.0,15.398,15.4231,15.3897,15.4231,5600.0
2008-07-21 12:40:00,18.48,18.49,18.48,18.48,4800.0,15.4231,15.4314,15.4231,15.4231,4800.0
2008-07-21 12:45:00,18.49,18.49,18.43,18.45,11200.0,15.4314,15.4314,15.3813,15.398,11200.0
2008-07-21 12:50:00,18.45,18.45,18.41,18.41,6200.0,15.398,15.398,15.3646,15.3646,6200.0
2008-07-21 12:55:00,18.41,18.43,18.4,18.43,5600.0,15.3646,15.3813,15.3563,15.3813,5600.0
2008-07-21 13:00:00,18.43,18.49,18.43,18.46,11000.0,15.3813,15.4314,15.3813,15.4064,11000.0
2008-07-21 13:05:00,18.46,18.49,18.45,18.49,7400.0,15.4064,15.4314,15.398,15.4314,7400.0
2008-07-21 13:10:00,18.5,18.51,18.45,18.48,7600.0,15.4397,15.4481,15.398,15.4231,7600.0
2008-07-21 13:15:00,18.48,18.51,18.48,18.5,11600.0,15.4231,15.4481,15.4231,15.4397,11600.0
2008-07-21 13:20:00,18.5,18.5,18.46,18.5,12400.0,15.4397,15.4397,15.4064,15.4397,12400.0
2008-07-21 13:25:00,18.5,18.51,18.5,18.5,12400.0,15.4397,15.4481,15.4397,15.4397,12400.0
2008-07-21 13:30:00,18.5,18.54,18.47,18.54,61200.0,15.4397,15.4731,15.4147,15.4731,61200.0
2008-07-21 13:35:00,18.54,18.55,18.53,18.54,5800.0,15.4731,15.4815,15.4648,15.4731,5800.0
2008-07-21 13:40:00,18.54,18.56,18.54,18.55,6400.0,15.4731,15.4898,15.4731,15.4815,6400.0
2008-07-21 13:45:00,18.56,18.56,18.5,18.5,7800.0,15.4898,15.4898,15.4397,15.4397,7800.0
2008-07-21 13:50:00,18.51,18.51,18.47,18.5,8600.0,15.4481,15.4481,15.4147,15.4397,8600.0
2008-07-21 13:55:00,18.5,18.5,18.49,18.49,4200.0,15.4397,15.4397,15.4314,15.4314,4200.0
2008-07-21 14:00:00,18.49,18.5,18.47,18.47,7000.0,15.4314,15.4397,15.4147,15.4147,7000.0
2008-07-21 14:05:00,18.47,18.48,18.46,18.48,6000.0,15.4147,15.4231,15.4064,15.4231,6000.0
2008-07-21 14:10:00,18.48,18.48,18.47,18.48,7000.0,15.4231,15.4231,15.4147,15.4231,7000.0
2008-07-21 14:15:00,18.47,18.47,18.46,18.47,5000.0,15.4147,15.4147,15.4064,15.4147,5000.0
2008-07-21 14:20:00,18.47,18.47,18.41,18.43,8400.0,15.4147,15.4147,15.3646,15.3813,8400.0
2008-07-21 14:25:00,18.43,18.47,18.39,18.39,11000.0,15.3813,15.4147,15.3479,15.3479,11000.0
2008-07-21 14:30:00,18.39,18.44,18.37,18.42,29400.0,15.3479,15.3897,15.3312,15.373,29400.0
2008-07-21 14:35:00,18.43,18.43,18.42,18.43,14400.0,15.3813,15.3813,15.373,15.3813,14400.0
2008-07-21 14:40:00,18.43,18.43,18.43,18.43,13200.0,15.3813,15.3813,15.3813,15.3813,13200.0
2008-07-21 14:45:00,18.43,18.46,18.43,18.46,13600.0,15.3813,15.4064,15.3813,15.4064,13600.0
2008-07-21 14:50:00,18.46,18.46,18.4,18.4,13600.0,15.4064,15.4064,15.3563,15.3563,13600.0
2008-07-21 14:55:00,18.41,18.43,18.41,18.43,6400.0,15.3646,15.3813,15.3646,15.3813,6400.0
2008-07-21 15:00:00,18.43,18.44,18.38,18.38,17400.0,15.3813,15.3897,15.3396,15.3396,17400.0
2008-07-21 15:05:00,18.38,18.39,18.37,18.39,21000.0,15.3396,15.3479,15.3312,15.3479,21000.0
2008-07-21 15:10:00,18.39,18.4,18.38,18.4,14600.0,15.3479,15.3563,15.3396,15.3563,14600.0
2008-07-21 15:15:00,18.4,18.43,18.4,18.43,14000.0,15.3563,15.3813,15.3563,15.3813,14000.0
2008-07-21 15:20:00,18.43,18.5,18.43,18.49,25200.0,15.3813,15.4397,15.3813,15.4314,25200.0
2008-07-21 15:25:00,18.48,18.49,18.39,18.43,23400.0,15.4231,15.4314,15.3479,15.3813,23400.0
2008-07-21 15:30:00,18.44,18.46,18.41,18.41,14400.0,15.3897,15.4064,15.3646,15.3646,14400.0
2008-07-21 15:35:00,18.41,18.46,18.39,18.39,22800.0,15.3646,15.4064,15.3479,15.3479,22800.0
2008-07-21 15:40:00,18.4,18.43,18.38,18.38,13800.0,15.3563,15.3813,15.3396,15.3396,13800.0
2008-07-21 15:45:00,18.39,18.45,18.38,18.44,31800.0,15.3479,15.398,15.3396,15.3897,31800.0
2008-07-21 15:50:00,18.44,18.5,18.41,18.5,67600.0,15.3897,15.4397,15.3646,15.4397,67600.0
2008-07-21 15:55:00,18.5,18.5,18.48,18.5,76800.0,15.4397,15.4397,15.4231,15.4397,76800.0
2008-07-22 09:30:00,18.43,18.43,18.03,18.03,63600.0,15.3813,15.3813,15.0475,15.0475,63600.0
2008-07-22 09:35:00,18.03,18.12,18.02,18.04,23400.0,15.0475,15.1226,15.0391,15.0558,23400.0
2008-07-22 09:40:00,18.03,18.03,17.93,18.0,33800.0,15.0475,15.0475,14.964,15.0225,33800.0
2008-07-22 09:45:00,18.0,18.1,18.0,18.1,18400.0,15.0225,15.1059,15.0225,15.1059,18400.0
2008-07-22 09:50:00,18.1,18.11,18.07,18.08,23200.0,15.1059,15.1143,15.0809,15.0892,23200.0
2008-07-22 09:55:00,18.08,18.13,18.0,18.03,17000.0,15.0892,15.1309,15.0225,15.0475,17000.0
2008-07-22 10:00:00,18.04,18.12,18.04,18.07,25800.0,15.0558,15.1226,15.0558,15.0809,25800.0
2008-07-22 10:05:00,18.1,18.11,18.0,18.0,21000.0,15.1059,15.1143,15.0225,15.0225,21000.0
2008-07-22 10:10:00,18.03,18.05,18.0,18.02,30800.0,15.0475,15.0642,15.0225,15.0391,30800.0
2008-07-22 10:15:00,18.02,18.03,18.0,18.01,44200.0,15.0391,15.0475,15.0225,15.0308,44200.0
2008-07-22 10:20:00,18.02,18.04,18.02,18.04,37800.0,15.0391,15.0558,15.0391,15.0558,37800.0
2008-07-22 10:25:00,18.04,18.04,18.0,18.01,11800.0,15.0558,15.0558,15.0225,15.0308,11800.0
2008-07-22 10:30:00,18.02,18.03,17.97,17.97,39600.0,15.0391,15.0475,14.9974,14.9974,39600.0
2008-07-22 10:35:00,17.97,17.98,17.95,17.97,28800.0,14.9974,15.0058,14.9807,14.9974,28800.0
2008-07-22 10:40:00,17.98,17.99,17.97,17.97,11600.0,15.0058,15.0141,14.9974,14.9974,11600.0
2008-07-22 10:45:00,17.97,17.98,17.95,17.97,20400.0,14.9974,15.0058,14.9807,14.9974,20400.0
2008-07-22 10:50:00,17.97,17.97,17.86,17.87,37800.0,14.9974,14.9974,14.9056,14.914,37800.0
2008-07-22 10:55:00,17.88,17.88,17.83,17.84,12200.0,14.9223,14.9223,14.8806,14.8889,12200.0
2008-07-22 11:00:00,17.82,17.84,17.76,17.78,47600.0,14.8722,14.8889,14.8222,14.8388,47600.0
2008-07-22 11:05:00,17.77,17.79,17.77,17.79,11200.0,14.8305,14.8472,14.8305,14.8472,11200.0
2008-07-22 11:10:00,17.78,17.82,17.78,17.82,16600.0,14.8388,14.8722,14.8388,14.8722,16600.0
2008-07-22 11:15:00,17.82,17.87,17.82,17.87,3800.0,14.8722,14.914,14.8722,14.914,3800.0
2008-07-22 11:20:00,17.86,17.92,17.82,17.92,18200.0,14.9056,14.9557,14.8722,14.9557,18200.0
2008-07-22 11:25:00,17.92,17.93,17.91,17.92,12200.0,14.9557,14.964,14.9473,14.9557,12200.0
2008-07-22 11:30:00,17.92,17.93,17.86,17.87,28200.0,14.9557,14.964,14.9056,14.914,28200.0
2008-07-22 11:35:00,17.88,17.91,17.86,17.9,10600.0,14.9223,14.9473,14.9056,14.939,10600.0
2008-07-22 11:40:00,17.9,17.92,17.88,17.91,10800.0,14.939,14.9557,14.9223,14.9473,10800.0
2008-07-22 11:45:00,17.9,17.92,17.89,17.92,11200.0,14.939,14.9557,14.9306,14.9557,11200.0
2008-07-22 11:50:00,17.93,17.95,17.91,17.91,12000.0,14.964,14.9807,14.9473,14.9473,12000.0
2008-07-22 11:55:00,17.91,17.91,17.88,17.9,5800.0,14.9473,14.9473,14.9223,14.939,5800.0
2008-07-22 12:00:00,17.9,17.93,17.9,17.93,8000.0,14.939,14.964,14.939,14.964,8000.0
2008-07-22 12:05:00,17.93,17.97,17.93,17.97,7800.0,14.964,14.9974,14.964,14.9974,7800.0
2008-07-22 12:10:00,17.97,17.97,17.91,17.93,14200.0,14.9974,14.9974,14.9473,14.964,14200.0
2008-07-22 12:15:00,17.93,17.95,17.92,17.94,14200.0,14.964,14.9807,14.9557,14.9724,14200.0
2008-07-22 12:20:00,17.94,17.99,17.94,17.99,11600.0,14.9724,15.0141,14.9724,15.0141,11600.0
2008-07-22 12:25:00,17.99,18.0,17.91,17.95,16400.0,15.0141,15.0225,14.9473,14.9807,16400.0
2008-07-22 12:30:00,17.95,17.95,17.91,17.93,13800.0,14.9807,14.9807,14.9473,14.964,13800.0
2008-07-22 12:35:00,17.93,17.93,17.9,17.9,15000.0,14.964,14.964,14.939,14.939,15000.0
2008-07-22 12:40:00,17.91,17.91,17.86,17.88,20400.0,14.9473,14.9473,14.9056,14.9223,20400.0
2008-07-22 12:45:00,17.88,17.91,17.88,17.9,77200.0,14.9223,14.9473,14.9223,14.939,77200.0
2008-07-22 12:50:00,17.9,17.9,17.85,17.89,7600.0,14.939,14.939,14.8973,14.9306,7600.0
2008-07-22 12:55:00,17.88,17.9,17.88,17.89,3000.0,14.9223,14.939,14.9223,14.9306,3000.0
2008-07-22 13:00:00,17.89,17.9,17.86,17.88,5400.0,14.9306,14.939,14.9056,14.9223,5400.0
2008-07-22 13:05:00,17.88,17.89,17.88,17.89,2200.0,14.9223,14.9306,14.9223,14.9306,2200.0
2008-07-22 13:10:00,17.9,17.91,17.89,17.9,6600.0,14.939,14.9473,14.9306,14.939,6600.0
2008-07-22 13:15:00,17.9,17.92,17.88,17.92,11400.0,14.939,14.9557,14.9223,14.9557,11400.0
2008-07-22 13:20:00,17.91,17.93,17.91,17.93,4000.0,14.9473,14.964,14.9473,14.964,4000.0
2008-07-22 13:25:00,17.93,17.96,17.92,17.92,12800.0,14.964,14.9891,14.9557,14.9557,12800.0
2008-07-22 13:30:00,17.91,17.92,17.88,17.91,10800.0,14.9473,14.9557,14.9223,14.9473,10800.0
2008-07-22 13:35:00,17.9,17.9,17.86,17.86,18400.0,14.939,14.939,14.9056,14.9056,18400.0
2008-07-22 13:40:00,17.87,17.87,17.85,17.86,8800.0,14.914,14.914,14.8973,14.9056,8800.0
2008-07-22 13:45:00,17.85,17.86,17.82,17.82,14000.0,14.8973,14.9056,14.8722,14.8722,14000.0
2008-07-22 13:50:00,17.82,17.84,17.82,17.82,6200.0,14.8722,14.8889,14.8722,14.8722,6200.0
2008-07-22 13:55:00,17.82,17.84,17.82,17.83,3200.0,14.8722,14.8889,14.8722,14.8806,3200.0
2008-07-22 14:00:00,17.84,17.89,17.84,17.89,9200.0,14.8889,14.9306,14.8889,14.9306,9200.0
2008-07-22 14:05:00,17.89,17.89,17.86,17.88,9600.0,14.9306,14.9306,14.9056,14.9223,9600.0
2008-07-22 14:10:00,17.88,17.89,17.86,17.86,7200.0,14.9223,14.9306,14.9056,14.9056,7200.0
2008-07-22 14:15:00,17.87,17.88,17.86,17.88,5600.0,14.914,14.9223,14.9056,14.9223,5600.0
2008-07-22 14:20:00,17.88,17.89,17.86,17.89,10600.0,14.9223,14.9306,14.9056,14.9306,10600.0
2008-07-22 14:25:00,17.89,17.91,17.89,17.9,9600.0,14.9306,14.9473,14.9306,14.939,9600.0
2008-07-22 14:30:00,17.9,17.91,17.9,17.9,13600.0,14.939,14.9473,14.939,14.939,13600.0
2008-07-22 14:35:00,17.91,17.91,17.86,17.89,8000.0,14.9473,14.9473,14.9056,14.9306,8000.0
2008-07-22 14:40:00,17.89,17.92,17.86,17.9,16200.0,14.9306,14.9557,14.9056,14.939,16200.0
2008-07-22 14:45:00,17.88,17.9,17.86,17.89,11800.0,14.9223,14.939,14.9056,14.9306,11800.0
2008-07-22 14:50:00,17.88,17.9,17.88,17.9,8800.0,14.9223,14.939,14.9223,14.939,8800.0
2008-07-22 14:55:00,17.9,17.93,17.89,17.93,15800.0,14.939,14.964,14.9306,14.964,15800.0
2008-07-22 15:00:00,17.93,17.94,17.92,17.93,13600.0,14.964,14.9724,14.9557,14.964,13600.0
2008-07-22 15:05:00,17.93,17.98,17.92,17.93,35400.0,14.964,15.0058,14.9557,14.964,35400.0
2008-07-22 15:10:00,17.93,17.99,17.93,17.96,14000.0,14.964,15.0141,14.964,14.9891,14000.0
2008-07-22 15:15:00,17.96,17.97,17.95,17.97,7800.0,14.9891,14.9974,14.9807,14.9974,7800.0
2008-07-22 15:20:00,17.97,18.0,17.97,17.98,21800.0,14.9974,15.0225,14.9974,15.0058,21800.0
2008-07-22 15:25:00,17.98,18.0,17.98,17.99,10800.0,15.0058,15.0225,15.0058,15.0141,10800.0
2008-07-22 15:30:00,17.98,17.99,17.94,17.95,42800.0,15.0058,15.0141,14.9724,14.9807,42800.0
2008-07-22 15:35:00,17.95,18.02,17.95,18.01,60200.0,14.9807,15.0391,14.9807,15.0308,60200.0
2008-07-22 15:40:00,18.01,18.07,18.0,18.05,38200.0,15.0308,15.0809,15.0225,15.0642,38200.0
2008-07-22 15:45:00,18.05,18.09,18.02,18.05,42600.0,15.0642,15.0976,15.0391,15.0642,42600.0
2008-07-22 15:50:00,18.06,18.11,18.06,18.09,31600.0,15.0725,15.1143,15.0725,15.0976,31600.0
2008-07-22 15:55:00,18.09,18.14,18.09,18.13,86000.0,15.0976,15.1393,15.0976,15.1309,86000.0
2008-07-23 09:35:00,18.18,18.24,18.17,18.24,20600.0,15.1727,15.2228,15.1643,15.2228,20600.0
2008-07-23 09:40:00,18.25,18.25,18.18,18.24,17000.0,15.2311,15.2311,15.1727,15.2228,17000.0
2008-07-23 09:45:00,18.25,18.39,18.25,18.36,18200.0,15.2311,15.3479,15.2311,15.3229,18200.0
2008-07-23 09:50:00,18.34,18.34,18.27,18.28,6000.0,15.3062,15.3062,15.2478,15.2561,6000.0
2008-07-23 09:55:00,18.27,18.28,18.23,18.28,13000.0,15.2478,15.2561,15.2144,15.2561,13000.0
2008-07-23 10:00:00,18.25,18.28,18.25,18.28,6000.0,15.2311,15.2561,15.2311,15.2561,6000.0
2008-07-23 10:05:00,18.3,18.39,18.3,18.39,11400.0,15.2728,15.3479,15.2728,15.3479,11400.0
2008-07-23 10:10:00,18.39,18.4,18.38,18.4,7200.0,15.3479,15.3563,15.3396,15.3563,7200.0
2008-07-23 10:15:00,18.41,18.48,18.41,18.48,11000.0,15.3646,15.4231,15.3646,15.4231,11000.0
2008-07-23 10:20:00,18.48,18.5,18.38,18.4,24600.0,15.4231,15.4397,15.3396,15.3563,24600.0
2008-07-23 10:25:00,18.42,18.44,18.35,18.35,7200.0,15.373,15.3897,15.3146,15.3146,7200.0
2008-07-23 10:30:00,18.33,18.43,18.33,18.36,24400.0,15.2979,15.3813,15.2979,15.3229,24400.0
2008-07-23 10:35:00,18.36,18.36,18.29,18.29,25000.0,15.3229,15.3229,15.2645,15.2645,25000.0
2008-07-23 10:40:00,18.3,18.35,18.3,18.33,10600.0,15.2728,15.3146,15.2728,15.2979,10600.0
2008-07-23 10:45:00,18.32,18.32,18.27,18.29,11400.0,15.2895,15.2895,15.2478,15.2645,11400.0
2008-07-23 10:50:00,18.31,18.33,18.31,18.33,7000.0,15.2812,15.2979,15.2812,15.2979,7000.0
2008-07-23 10:55:00,18.33,18.33,18.27,18.27,10000.0,15.2979,15.2979,15.2478,15.2478,10000.0
2008-07-23 11:00:00,18.27,18.28,18.23,18.23,8000.0,15.2478,15.2561,15.2144,15.2144,8000.0
2008-07-23 11:05:00,18.23,18.23,18.18,18.19,7800.0,15.2144,15.2144,15.1727,15.181,7800.0
2008-07-23 11:10:00,18.18,18.28,18.17,18.27,9400.0,15.1727,15.2561,15.1643,15.2478,9400.0
2008-07-23 11:15:00,18.29,18.32,18.28,18.32,16000.0,15.2645,15.2895,15.2561,15.2895,16000.0
2008-07-23 11:20:00,18.32,18.36,18.32,18.33,26800.0,15.2895,15.3229,15.2895,15.2979,26800.0
2008-07-23 11:25:00,18.34,18.35,18.34,18.34,7200.0,15.3062,15.3146,15.3062,15.3062,7200.0
2008-07-23 11:30:00,18.33,18.34,18.31,18.31,3800.0,15.2979,15.3062,15.2812,15.2812,3800.0
2008-07-23 11:35:00,18.31,18.33,18.31,18.33,29000.0,15.2812,15.2979,15.2812,15.2979,29000.0
2008-07-23 11:40:00,18.33,18.37,18.33,18.37,6400.0,15.2979,15.3312,15.2979,15.3312,6400.0
2008-07-23 11:45:00,18.38,18.43,18.37,18.43,25000.0,15.3396,15.3813,15.3312,15.3813,25000.0
2008-07-23 11:50:00,18.43,18.44,18.4,18.43,22000.0,15.3813,15.3897,15.3563,15.3813,22000.0
2008-07-23 11:55:00,18.43,18.43,18.41,18.43,9800.0,15.3813,15.3813,15.3646,15.3813,9800.0
2008-07-23 12:00:00,18.43,18.44,18.42,18.44,10400.0,15.3813,15.3897,15.373,15.3897,10400.0
2008-07-23 12:05:00,18.44,18.44,18.43,18.43,12400.0,15.3897,15.3897,15.3813,15.3813,12400.0
2008-07-23 12:10:00,18.43,18.49,18.43,18.45,38200.0,15.3813,15.4314,15.3813,15.398,38200.0
2008-07-23 12:15:00,18.45,18.48,18.45,18.47,15000.0,15.398,15.4231,15.398,15.4147,15000.0
2008-07-23 12:20:00,18.47,18.48,18.4,18.43,5800.0,15.4147,15.4231,15.3563,15.3813,5800.0
2008-07-23 12:25:00,18.42,18.43,18.42,18.43,2600.0,15.373,15.3813,15.373,15.3813,2600.0
2008-07-23 12:30:00,18.43,18.43,18.38,18.38,5800.0,15.3813,15.3813,15.3396,15.3396,5800.0
2008-07-23 12:35:00,18.39,18.43,18.39,18.43,3800.0,15.3479,15.3813,15.3479,15.3813,3800.0
2008-07-23 12:40:00,18.42,18.45,18.42,18.45,7000.0,15.373,15.398,15.373,15.398,7000.0
2008-07-23 12:45:00,18.45,18.45,18.44,18.45,38200.0,15.398,15.398,15.3897,15.398,38200.0
2008-07-23 12:50:00,18.46,18.46,18.44,18.45,3200.0,15.4064,15.4064,15.3897,15.398,3200.0
2008-07-23 12:55:00,18.46,18.5,18.46,18.5,4800.0,15.4064,15.4397,15.4064,15.4397,4800.0
2008-07-23 13:00:00,18.49,18.5,18.46,18.46,7000.0,15.4314,15.4397,15.4064,15.4064,7000.0
2008-07-23 13:05:00,18.45,18.46,18.45,18.46,2200.0,15.398,15.4064,15.398,15.4064,2200.0
2008-07-23 13:10:00,18.42,18.46,18.42,18.45,3400.0,15.373,15.4064,15.373,15.398,3400.0
2008-07-23 13:15:00,18.42,18.43,18.42,18.43,1200.0,15.373,15.3813,15.373,15.3813,1200.0
2008-07-23 13:20:00,18.42,18.42,18.4,18.41,5400.0,15.373,15.373,15.3563,15.3646,5400.0
2008-07-23 13:25:00,18.41,18.42,18.4,18.41,2400.0,15.3646,15.373,15.3563,15.3646,2400.0
2008-07-23 13:30:00,18.41,18.41,18.38,18.39,4800.0,15.3646,15.3646,15.3396,15.3479,4800.0
2008-07-23 13:35:00,18.39,18.43,18.39,18.42,4800.0,15.3479,15.3813,15.3479,15.373,4800.0
2008-07-23 13:40:00,18.43,18.49,18.4,18.46,18600.0,15.3813,15.4314,15.3563,15.4064,18600.0
2008-07-23 13:45:00,18.46,18.46,18.43,18.43,4200.0,15.4064,15.4064,15.3813,15.3813,4200.0
2008-07-23 13:50:00,18.43,18.43,18.38,18.39,7600.0,15.3813,15.3813,15.3396,15.3479,7600.0
2008-07-23 13:55:00,18.38,18.39,18.33,18.36,9200.0,15.3396,15.3479,15.2979,15.3229,9200.0
2008-07-23 14:00:00,18.37,18.41,18.36,18.41,5400.0,15.3312,15.3646,15.3229,15.3646,5400.0
2008-07-23 14:05:00,18.4,18.45,18.4,18.43,10600.0,15.3563,15.398,15.3563,15.3813,10600.0
2008-07-23 14:10:00,18.42,18.42,18.39,18.39,7800.0,15.373,15.373,15.3479,15.3479,7800.0
2008-07-23 14:15:00,18.4,18.41,18.4,18.4,1800.0,15.3563,15.3646,15.3563,15.3563,1800.0
2008-07-23 14:20:00,18.41,18.44,18.41,18.44,5800.0,15.3646,15.3897,15.3646,15.3897,5800.0
2008-07-23 14:25:00,18.45,18.48,18.43,18.48,11200.0,15.398,15.4231,15.3813,15.4231,11200.0
2008-07-23 14:30:00,18.48,18.48,18.43,18.43,6600.0,15.4231,15.4231,15.3813,15.3813,6600.0
2008-07-23 14:35:00,18.44,18.44,18.38,18.38,12200.0,15.3897,15.3897,15.3396,15.3396,12200.0
2008-07-23 14:40:00,18.37,18.38,18.37,18.38,2600.0,15.3312,15.3396,15.3312,15.3396,2600.0
2008-07-23 14:45:00,18.37,18.43,18.37,18.42,18800.0,15.3312,15.3813,15.3312,15.373,18800.0
2008-07-23 14:50:00,18.42,18.5,18.41,18.5,36000.0,15.373,15.4397,15.3646,15.4397,36000.0
2008-07-23 14:55:00,18.49,18.5,18.47,18.48,120000.0,15.4314,15.4397,15.4147,15.4231,120000.0
2008-07-23 15:00:00,18.48,18.5,18.46,18.48,26000.0,15.4231,15.4397,15.4064,15.4231,26000.0
2008-07-23 15:05:00,18.48,18.52,18.47,18.48,39000.0,15.4231,15.4564,15.4147,15.4231,39000.0
2008-07-23 15:10:00,18.48,18.53,18.48,18.52,20800.0,15.4231,15.4648,15.4231,15.4564,20800.0
2008-07-23 15:15:00,18.51,18.52,18.49,18.5,18800.0,15.4481,15.4564,15.4314,15.4397,18800.0
2008-07-23 15:20:00,18.5,18.54,18.49,18.54,17600.0,15.4397,15.4731,15.4314,15.4731,17600.0
2008-07-23 15:25:00,18.55,18.58,18.5,18.54,20000.0,15.4815,15.5065,15.4397,15.4731,20000.0
2008-07-23 15:30:00,18.53,18.55,18.5,18.5,43000.0,15.4648,15.4815,15.4397,15.4397,43000.0
2008-07-23 15:35:00,18.5,18.52,18.49,18.5,29600.0,15.4397,15.4564,15.4314,15.4397,29600.0
2008-07-23 15:40:00,18.5,18.53,18.5,18.53,45400.0,15.4397,15.4648,15.4397,15.4648,45400.0
2008-07-23 15:45:00,18.53,18.54,18.5,18.5,16000.0,15.4648,15.4731,15.4397,15.4397,16000.0
2008-07-23 15:50:00,18.51,18.53,18.48,18.48,21200.0,15.4481,15.4648,15.4231,15.4231,21200.0
2008-07-23 15:55:00,18.48,18.5,18.47,18.49,21400.0,15.4231,15.4397,15.4147,15.4314,21400.0
2008-07-24 09:30:00,18.65,18.85,18.65,18.75,14200.0,15.5649,15.7318,15.5649,15.6484,14200.0
2008-07-24 09:35:00,19.2,19.2,18.57,18.83,116600.0,16.024,16.024,15.4982,15.7152,116600.0
2008-07-24 09:40:00,18.81,18.81,18.65,18.74,12600.0,15.6985,15.6985,15.5649,15.64,12600.0
2008-07-24 09:45:00,18.74,18.86,18.73,18.86,35000.0,15.64,15.7402,15.6317,15.7402,35000.0
2008-07-24 09:50:00,18.87,18.9,18.86,18.86,7200.0,15.7485,15.7736,15.7402,15.7402,7200.0
2008-07-24 09:55:00,18.89,18.93,18.89,18.93,7800.0,15.7652,15.7986,15.7652,15.7986,7800.0
2008-07-24 10:00:00,18.92,18.93,18.86,18.88,10400.0,15.7903,15.7986,15.7402,15.7569,10400.0
2008-07-24 10:05:00,18.88,18.88,18.82,18.83,8200.0,15.7569,15.7569,15.7068,15.7152,8200.0
2008-07-24 10:10:00,18.8,18.84,18.77,18.84,9200.0,15.6901,15.7235,15.6651,15.7235,9200.0
2008-07-24 10:15:00,18.83,18.85,18.78,18.82,12800.0,15.7152,15.7318,15.6734,15.7068,12800.0
2008-07-24 10:20:00,18.81,18.83,18.78,18.8,17400.0,15.6985,15.7152,15.6734,15.6901,17400.0
2008-07-24 10:25:00,18.81,18.84,18.79,18.84,6400.0,15.6985,15.7235,15.6818,15.7235,6400.0
2008-07-24 10:30:00,18.85,18.85,18.8,18.8,25200.0,15.7318,15.7318,15.6901,15.6901,25200.0
2008-07-24 10:35:00,18.8,18.84,18.8,18.83,10800.0,15.6901,15.7235,15.6901,15.7152,10800.0
2008-07-24 10:40:00,18.84,18.85,18.72,18.72,10200.0,15.7235,15.7318,15.6234,15.6234,10200.0
2008-07-24 10:45:00,18.71,18.78,18.71,18.77,4400.0,15.615,15.6734,15.615,15.6651,4400.0
2008-07-24 10:50:00,18.77,18.78,18.75,18.75,12400.0,15.6651,15.6734,15.6484,15.6484,12400.0
2008-07-24 10:55:00,18.76,18.78,18.76,18.77,132400.0,15.6567,15.6734,15.6567,15.6651,132400.0
2008-07-24 11:00:00,18.78,18.8,18.77,18.79,6600.0,15.6734,15.6901,15.6651,15.6818,6600.0
2008-07-24 11:05:00,18.79,18.81,18.77,18.78,7400.0,15.6818,15.6985,15.6651,15.6734,7400.0
2008-07-24 11:10:00,18.77,18.78,18.75,18.77,62600.0,15.6651,15.6734,15.6484,15.6651,62600.0
2008-07-24 11:15:00,18.77,18.78,18.75,18.75,16000.0,15.6651,15.6734,15.6484,15.6484,16000.0
2008-07-24 11:20:00,18.75,18.77,18.75,18.75,7200.0,15.6484,15.6651,15.6484,15.6484,7200.0
2008-07-24 11:25:00,18.77,18.77,18.75,18.75,4400.0,15.6651,15.6651,15.6484,15.6484,4400.0
2008-07-24 11:30:00,18.75,18.76,18.71,18.74,9000.0,15.6484,15.6567,15.615,15.64,9000.0
2008-07-24 11:35:00,18.75,18.77,18.74,18.77,5000.0,15.6484,15.6651,15.64,15.6651,5000.0
2008-07-24 11:40:00,18.75,18.77,18.75,18.77,600.0,15.6484,15.6651,15.6484,15.6651,600.0
2008-07-24 11:45:00,18.75,18.75,18.72,18.73,2600.0,15.6484,15.6484,15.6234,15.6317,2600.0
2008-07-24 11:50:00,18.72,18.74,18.72,18.74,1000.0,15.6234,15.64,15.6234,15.64,1000.0
2008-07-24 11:55:00,18.73,18.75,18.73,18.75,2600.0,15.6317,15.6484,15.6317,15.6484,2600.0
2008-07-24 12:00:00,18.75,18.78,18.74,18.74,13600.0,15.6484,15.6734,15.64,15.64,13600.0
2008-07-24 12:05:00,18.74,18.76,18.74,18.75,6400.0,15.64,15.6567,15.64,15.6484,6400.0
2008-07-24 12:10:00,18.75,18.77,18.74,18.74,10800.0,15.6484,15.6651,15.64,15.64,10800.0
2008-07-24 12:15:00,18.73,18.73,18.7,18.71,7000.0,15.6317,15.6317,15.6067,15.615,7000.0
2008-07-24 12:20:00,18.71,18.73,18.71,18.72,5600.0,15.615,15.6317,15.615,15.6234,5600.0
2008-07-24 12:25:00,18.72,18.72,18.72,18.72,2800.0,15.6234,15.6234,15.6234,15.6234,2800.0
2008-07-24 12:30:00,18.72,18.74,18.72,18.72,7200.0,15.6234,15.64,15.6234,15.6234,7200.0
2008-07-24 12:35:00,18.73,18.73,18.7,18.71,5000.0,15.6317,15.6317,15.6067,15.615,5000.0
2008-07-24 12:40:00,18.72,18.73,18.71,18.73,2200.0,15.6234,15.6317,15.615,15.6317,2200.0
2008-07-24 12:45:00,18.72,18.74,18.72,18.73,800.0,15.6234,15.64,15.6234,15.6317,800.0
2008-07-24 12:50:00,18.71,18.72,18.71,18.72,5200.0,15.615,15.6234,15.615,15.6234,5200.0
2008-07-24 12:55:00,18.71,18.71,18.7,18.71,5800.0,15.615,15.615,15.6067,15.615,5800.0
2008-07-24 13:00:00,18.7,18.71,18.7,18.7,3000.0,15.6067,15.615,15.6067,15.6067,3000.0
2008-07-24 13:05:00,18.7,18.7,18.68,18.68,7800.0,15.6067,15.6067,15.59,15.59,7800.0
2008-07-24 13:10:00,18.7,18.72,18.7,18.7,4200.0,15.6067,15.6234,15.6067,15.6067,4200.0
2008-07-24 13:15:00,18.7,18.7,18.66,18.68,7600.0,15.6067,15.6067,15.5733,15.59,7600.0
2008-07-24 13:20:00,18.67,18.7,18.67,18.69,2200.0,15.5816,15.6067,15.5816,15.5983,2200.0
2008-07-24 13:25:00,18.65,18.66,18.65,18.66,600.0,15.5649,15.5733,15.5649,15.5733,600.0
2008-07-24 13:30:00,18.66,18.67,18.66,18.66,1400.0,15.5733,15.5816,15.5733,15.5733,1400.0
2008-07-24 13:35:00,18.67,18.67,18.61,18.61,15600.0,15.5816,15.5816,15.5315,15.5315,15600.0
2008-07-24 13:40:00,18.63,18.63,18.58,18.61,25600.0,15.5482,15.5482,15.5065,15.5315,25600.0
2008-07-24 13:45:00,18.61,18.64,18.61,18.61,5800.0,15.5315,15.5566,15.5315,15.5315,5800.0
2008-07-24 13:50:00,18.6,18.63,18.59,18.61,3400.0,15.5232,15.5482,15.5149,15.5315,3400.0
2008-07-24 13:55:00,18.61,18.62,18.61,18.61,2000.0,15.5315,15.5399,15.5315,15.5315,2000.0
2008-07-24 14:00:00,18.61,18.62,18.61,18.61,5000.0,15.5315,15.5399,15.5315,15.5315,5000.0
2008-07-24 14:05:00,18.61,18.63,18.61,18.61,3200.0,15.5315,15.5482,15.5315,15.5315,3200.0
2008-07-24 14:10:00,18.61,18.66,18.58,18.6,10800.0,15.5315,15.5733,15.5065,15.5232,10800.0
2008-07-24 14:15:00,18.6,18.6,18.59,18.6,3000.0,15.5232,15.5232,15.5149,15.5232,3000.0
2008-07-24 14:20:00,18.61,18.61,18.6,18.61,3000.0,15.5315,15.5315,15.5232,15.5315,3000.0
2008-07-24 14:25:00,18.59,18.61,18.58,18.61,4000.0,15.5149,15.5315,15.5065,15.5315,4000.0
2008-07-24 14:30:00,18.61,18.61,18.59,18.59,8400.0,15.5315,15.5315,15.5149,15.5149,8400.0
2008-07-24 14:35:00,18.59,18.6,18.59,18.59,11200.0,15.5149,15.5232,15.5149,15.5149,11200.0
2008-07-24 14:40:00,18.59,18.61,18.59,18.61,8000.0,15.5149,15.5315,15.5149,15.5315,8000.0
2008-07-24 14:45:00,18.61,18.62,18.59,18.59,5800.0,15.5315,15.5399,15.5149,15.5149,5800.0
2008-07-24 14:50:00,18.58,18.59,18.55,18.56,10000.0,15.5065,15.5149,15.4815,15.4898,10000.0
2008-07-24 14:55:00,18.57,18.59,18.56,18.59,26600.0,15.4982,15.5149,15.4898,15.5149,26600.0
2008-07-24 15:00:00,18.59,18.6,18.59,18.59,3000.0,15.5149,15.5232,15.5149,15.5149,3000.0
2008-07-24 15:05:00,18.59,18.6,18.57,18.58,7800.0,15.5149,15.5232,15.4982,15.5065,7800.0
2008-07-24 15:10:00,18.57,18.59,18.56,18.57,6600.0,15.4982,15.5149,15.4898,15.4982,6600.0
2008-07-24 15:15:00,18.57,18.6,18.55,18.59,11400.0,15.4982,15.5232,15.4815,15.5149,11400.0
2008-07-24 15:20:00,18.58,18.61,18.58,18.6,13400.0,15.5065,15.5315,15.5065,15.5232,13400.0
2008-07-24 15:25:00,18.61,18.62,18.59,18.61,26800.0,15.5315,15.5399,15.5149,15.5315,26800.0
2008-07-24 15:30:00,18.61,18.62,18.59,18.59,16400.0,15.5315,15.5399,15.5149,15.5149,16400.0
2008-07-24 15:35:00,18.59,18.61,18.58,18.59,11600.0,15.5149,15.5315,15.5065,15.5149,11600.0
2008-07-24 15:40:00,18.6,18.6,18.57,18.57,15600.0,15.5232,15.5232,15.4982,15.4982,15600.0
2008-07-24 15:45:00,18.57,18.57,18.5,18.53,18200.0,15.4982,15.4982,15.4397,15.4648,18200.0
2008-07-24 15:50:00,18.55,18.55,18.51,18.52,24200.0,15.4815,15.4815,15.4481,15.4564,24200.0
2008-07-24 15:55:00,18.53,18.57,18.52,18.54,25400.0,15.4648,15.4982,15.4564,15.4731,25400.0
2008-07-25 09:35:00,18.53,18.75,18.49,18.75,28400.0,15.4648,15.6484,15.4314,15.6484,28400.0
2008-07-25 09:40:00,18.75,18.75,18.7,18.7,7600.0,15.6484,15.6484,15.6067,15.6067,7600.0
2008-07-25 09:45:00,18.68,18.74,18.67,18.71,3400.0,15.59,15.64,15.5816,15.615,3400.0
2008-07-25 09:50:00,18.7,18.73,18.61,18.62,54200.0,15.6067,15.6317,15.5315,15.5399,54200.0
2008-07-25 09:55:00,18.63,18.73,18.63,18.66,7200.0,15.5482,15.6317,15.5482,15.5733,7200.0
2008-07-25 10:00:00,18.68,18.71,18.62,18.68,8000.0,15.59,15.615,15.5399,15.59,8000.0
2008-07-25 10:05:00,18.63,18.65,18.63,18.65,3400.0,15.5482,15.5649,15.5482,15.5649,3400.0
2008-07-25 10:10:00,18.64,18.73,18.64,18.68,11400.0,15.5566,15.6317,15.5566,15.59,11400.0
2008-07-25 10:15:00,18.69,18.71,18.59,18.63,5800.0,15.5983,15.615,15.5149,15.5482,5800.0
2008-07-25 10:20:00,18.61,18.66,18.6,18.63,7600.0,15.5315,15.5733,15.5232,15.5482,7600.0
2008-07-25 10:25:00,18.62,18.68,18.59,18.63,262000.0,15.5399,15.59,15.5149,15.5482,262000.0
2008-07-25 10:30:00,18.63,18.63,18.58,18.61,6600.0,15.5482,15.5482,15.5065,15.5315,6600.0
2008-07-25 10:35:00,18.6,18.63,18.6,18.63,12000.0,15.5232,15.5482,15.5232,15.5482,12000.0
2008-07-25 10:40:00,18.63,18.65,18.61,18.61,7400.0,15.5482,15.5649,15.5315,15.5315,7400.0
2008-07-25 10:45:00,18.62,18.65,18.6,18.6,25000.0,15.5399,15.5649,15.5232,15.5232,25000.0
2008-07-25 10:50:00,18.6,18.6,18.57,18.57,1600.0,15.5232,15.5232,15.4982,15.4982,1600.0
2008-07-25 10:55:00,18.57,18.61,18.5,18.53,170800.0,15.4982,15.5315,15.4397,15.4648,170800.0
2008-07-25 11:00:00,18.57,18.6,18.56,18.58,6800.0,15.4982,15.5232,15.4898,15.5065,6800.0
2008-07-25 11:05:00,18.6,18.6,18.56,18.58,11200.0,15.5232,15.5232,15.4898,15.5065,11200.0
2008-07-25 11:10:00,18.58,18.59,18.56,18.56,4600.0,15.5065,15.5149,15.4898,15.4898,4600.0
2008-07-25 11:15:00,18.57,18.57,18.5,18.51,5600.0,15.4982,15.4982,15.4397,15.4481,5600.0
2008-07-25 11:20:00,18.51,18.52,18.47,18.5,26400.0,15.4481,15.4564,15.4147,15.4397,26400.0
2008-07-25 11:25:00,18.5,18.52,18.48,18.51,9600.0,15.4397,15.4564,15.4231,15.4481,9600.0
2008-07-25 11:30:00,18.51,18.52,18.5,18.5,4600.0,15.4481,15.4564,15.4397,15.4397,4600.0
2008-07-25 11:35:00,18.5,18.52,18.41,18.44,26200.0,15.4397,15.4564,15.3646,15.3897,26200.0
2008-07-25 11:40:00,18.45,18.52,18.43,18.48,13400.0,15.398,15.4564,15.3813,15.4231,13400.0
2008-07-25 11:45:00,18.48,18.5,18.45,18.45,5600.0,15.4231,15.4397,15.398,15.398,5600.0
2008-07-25 11:50:00,18.45,18.47,18.45,18.46,5600.0,15.398,15.4147,15.398,15.4064,5600.0
2008-07-25 11:55:00,18.46,18.46,18.38,18.4,228200.0,15.4064,15.4064,15.3396,15.3563,228200.0
2008-07-25 12:00:00,18.39,18.47,18.39,18.47,7800.0,15.3479,15.4147,15.3479,15.4147,7800.0
2008-07-25 12:05:00,18.47,18.5,18.46,18.47,4000.0,15.4147,15.4397,15.4064,15.4147,4000.0
2008-07-25 12:10:00,18.48,18.5,18.47,18.47,5200.0,15.4231,15.4397,15.4147,15.4147,5200.0
2008-07-25 12:15:00,18.47,18.47,18.41,18.41,2600.0,15.4147,15.4147,15.3646,15.3646,2600.0
2008-07-25 12:20:00,18.42,18.43,18.42,18.43,1800.0,15.373,15.3813,15.373,15.3813,1800.0
2008-07-25 12:25:00,18.43,18.46,18.43,18.46,2400.0,15.3813,15.4064,15.3813,15.4064,2400.0
2008-07-25 12:30:00,18.46,18.47,18.43,18.44,3400.0,15.4064,15.4147,15.3813,15.3897,3400.0
2008-07-25 12:35:00,18.45,18.46,18.41,18.41,6400.0,15.398,15.4064,15.3646,15.3646,6400.0
2008-07-25 12:40:00,18.41,18.42,18.4,18.41,4400.0,15.3646,15.373,15.3563,15.3646,4400.0
2008-07-25 12:45:00,18.41,18.42,18.39,18.39,95200.0,15.3646,15.373,15.3479,15.3479,95200.0
2008-07-25 12:50:00,18.39,18.42,18.39,18.41,14000.0,15.3479,15.373,15.3479,15.3646,14000.0
2008-07-25 12:55:00,18.41,18.42,18.41,18.41,2400.0,15.3646,15.373,15.3646,15.3646,2400.0
2008-07-25 13:00:00,18.42,18.45,18.42,18.45,3200.0,15.373,15.398,15.373,15.398,3200.0
2008-07-25 13:05:00,18.46,18.5,18.46,18.48,4000.0,15.4064,15.4397,15.4064,15.4231,4000.0
2008-07-25 13:10:00,18.48,18.48,18.42,18.42,8400.0,15.4231,15.4231,15.373,15.373,8400.0
2008-07-25 13:15:00,18.43,18.48,18.43,18.46,4000.0,15.3813,15.4231,15.3813,15.4064,4000.0
2008-07-25 13:20:00,18.46,18.47,18.45,18.46,2000.0,15.4064,15.4147,15.398,15.4064,2000.0
2008-07-25 13:25:00,18.46,18.46,18.39,18.39,5600.0,15.4064,15.4064,15.3479,15.3479,5600.0
2008-07-25 13:30:00,18.39,18.41,18.39,18.4,2200.0,15.3479,15.3646,15.3479,15.3563,2200.0
2008-07-25 13:35:00,18.4,18.42,18.4,18.42,4000.0,15.3563,15.373,15.3563,15.373,4000.0
2008-07-25 13:40:00,18.42,18.42,18.38,18.38,4400.0,15.373,15.373,15.3396,15.3396,4400.0
2008-07-25 13:45:00,18.38,18.39,18.38,18.39,7600.0,15.3396,15.3479,15.3396,15.3479,7600.0
2008-07-25 13:50:00,18.39,18.41,18.38,18.4,6200.0,15.3479,15.3646,15.3396,15.3563,6200.0
2008-07-25 13:55:00,18.39,18.4,18.38,18.39,4800.0,15.3479,15.3563,15.3396,15.3479,4800.0
2008-07-25 14:00:00,18.39,18.41,18.37,18.4,6400.0,15.3479,15.3646,15.3312,15.3563,6400.0
2008-07-25 14:05:00,18.4,18.43,18.4,18.42,3000.0,15.3563,15.3813,15.3563,15.373,3000.0
2008-07-25 14:10:00,18.42,18.42,18.4,18.4,6200.0,15.373,15.373,15.3563,15.3563,6200.0
2008-07-25 14:15:00,18.4,18.41,18.39,18.41,8200.0,15.3563,15.3646,15.3479,15.3646,8200.0
2008-07-25 14:20:00,18.4,18.41,18.36,18.37,10800.0,15.3563,15.3646,15.3229,15.3312,10800.0
2008-07-25 14:25:00,18.38,18.43,18.38,18.43,4000.0,15.3396,15.3813,15.3396,15.3813,4000.0
2008-07-25 14:30:00,18.43,18.44,18.43,18.44,2600.0,15.3813,15.3897,15.3813,15.3897,2600.0
2008-07-25 14:35:00,18.44,18.5,18.43,18.49,19800.0,15.3897,15.4397,15.3813,15.4314,19800.0
2008-07-25 14:40:00,18.49,18.5,18.49,18.5,213000.0,15.4314,15.4397,15.4314,15.4397,213000.0
2008-07-25 14:45:00,18.52,18.55,18.52,18.54,6600.0,15.4564,15.4815,15.4564,15.4731,6600.0
2008-07-25 14:50:00,18.54,18.56,18.52,18.55,8200.0,15.4731,15.4898,15.4564,15.4815,8200.0
2008-07-25 14:55:00,18.55,18.55,18.52,18.53,4800.0,15.4815,15.4815,15.4564,15.4648,4800.0
2008-07-25 15:00:00,18.52,18.53,18.49,18.52,39000.0,15.4564,15.4648,15.4314,15.4564,39000.0
2008-07-25 15:05:00,18.5,18.52,18.5,18.52,3600.0,15.4397,15.4564,15.4397,15.4564,3600.0
2008-07-25 15:10:00,18.51,18.52,18.49,18.5,7400.0,15.4481,15.4564,15.4314,15.4397,7400.0
2008-07-25 15:15:00,18.5,18.52,18.5,18.52,5800.0,15.4397,15.4564,15.4397,15.4564,5800.0
2008-07-25 15:20:00,18.51,18.52,18.49,18.5,23600.0,15.4481,15.4564,15.4314,15.4397,23600.0
2008-07-25 15:25:00,18.5,18.5,18.47,18.47,15800.0,15.4397,15.4397,15.4147,15.4147,15800.0
2008-07-25 15:30:00,18.47,18.48,18.44,18.45,14800.0,15.4147,15.4231,15.3897,15.398,14800.0
2008-07-25 15:35:00,18.45,18.46,18.44,18.45,18000.0,15.398,15.4064,15.3897,15.398,18000.0
2008-07-25 15:40:00,18.45,18.47,18.4,18.42,15800.0,15.398,15.4147,15.3563,15.373,15800.0
2008-07-25 15:45:00,18.41,18.48,18.41,18.47,15800.0,15.3646,15.4231,15.3646,15.4147,15800.0
2008-07-25 15:50:00,18.47,18.49,18.46,18.47,26000.0,15.4147,15.4314,15.4064,15.4147,26000.0
2008-07-25 15:55:00,18.48,18.5,18.47,18.47,19800.0,15.4231,15.4397,15.4147,15.4147,19800.0
2008-07-28 09:30:00,18.65,18.71,18.5,18.6,147600.0,15.5649,15.615,15.4397,15.5232,147600.0
2008-07-28 09:35:00,18.6,18.6,18.5,18.6,9600.0,15.5232,15.5232,15.4397,15.5232,9600.0
2008-07-28 09:40:00,18.58,18.69,18.57,18.67,19400.0,15.5065,15.5983,15.4982,15.5816,19400.0
2008-07-28 09:45:00,18.68,18.82,18.68,18.81,24600.0,15.59,15.7068,15.59,15.6985,24600.0
2008-07-28 09:50:00,18.78,18.82,18.75,18.75,42400.0,15.6734,15.7068,15.6484,15.6484,42400.0
2008-07-28 09:55:00,18.75,18.8,18.75,18.75,50000.0,15.6484,15.6901,15.6484,15.6484,50000.0
2008-07-28 10:00:00,18.77,18.82,18.64,18.72,75800.0,15.6651,15.7068,15.5566,15.6234,75800.0
2008-07-28 10:05:00,18.72,18.78,18.72,18.77,26000.0,15.6234,15.6734,15.6234,15.6651,26000.0
2008-07-28 10:10:00,18.78,18.82,18.76,18.79,11400.0,15.6734,15.7068,15.6567,15.6818,11400.0
2008-07-28 10:15:00,18.8,18.82,18.77,18.82,35000.0,15.6901,15.7068,15.6651,15.7068,35000.0
2008-07-28 10:20:00,18.81,18.82,18.79,18.8,37200.0,15.6985,15.7068,15.6818,15.6901,37200.0
2008-07-28 10:25:00,18.8,18.88,18.77,18.86,8200.0,15.6901,15.7569,15.6651,15.7402,8200.0
2008-07-28 10:30:00,18.88,18.91,18.82,18.83,11800.0,15.7569,15.7819,15.7068,15.7152,11800.0
2008-07-28 10:35:00,18.83,18.86,18.83,18.85,10800.0,15.7152,15.7402,15.7152,15.7318,10800.0
2008-07-28 10:40:00,18.83,18.84,18.79,18.82,10600.0,15.7152,15.7235,15.6818,15.7068,10600.0
2008-07-28 10:45:00,18.8,18.8,18.79,18.8,2800.0,15.6901,15.6901,15.6818,15.6901,2800.0
2008-07-28 10:50:00,18.79,18.8,18.75,18.77,5200.0,15.6818,15.6901,15.6484,15.6651,5200.0
2008-07-28 10:55:00,18.76,18.78,18.75,18.75,51800.0,15.6567,15.6734,15.6484,15.6484,51800.0
2008-07-28 11:00:00,18.78,18.78,18.7,18.71,41800.0,15.6734,15.6734,15.6067,15.615,41800.0
2008-07-28 11:05:00,18.71,18.72,18.7,18.71,15400.0,15.615,15.6234,15.6067,15.615,15400.0
2008-07-28 11:10:00,18.71,18.75,18.7,18.75,4800.0,15.615,15.6484,15.6067,15.6484,4800.0
2008-07-28 11:15:00,18.75,18.75,18.74,18.75,5200.0,15.6484,15.6484,15.64,15.6484,5200.0
2008-07-28 11:20:00,18.75,18.75,18.71,18.75,8400.0,15.6484,15.6484,15.615,15.6484,8400.0
2008-07-28 11:25:00,18.74,18.75,18.74,18.74,30200.0,15.64,15.6484,15.64,15.64,30200.0
2008-07-28 11:30:00,18.74,18.75,18.73,18.75,19400.0,15.64,15.6484,15.6317,15.6484,19400.0
2008-07-28 11:35:00,18.75,18.75,18.7,18.7,63600.0,15.6484,15.6484,15.6067,15.6067,63600.0
2008-07-28 11:40:00,18.68,18.71,18.68,18.71,4400.0,15.59,15.615,15.59,15.615,4400.0
2008-07-28 11:45:00,18.74,18.75,18.72,18.75,16800.0,15.64,15.6484,15.6234,15.6484,16800.0
2008-07-28 11:50:00,18.75,18.76,18.68,18.7,31600.0,15.6484,15.6567,15.59,15.6067,31600.0
2008-07-28 11:55:00,18.7,18.7,18.67,18.68,21200.0,15.6067,15.6067,15.5816,15.59,21200.0
2008-07-28 12:00:00,18.66,18.71,18.65,18.7,10800.0,15.5733,15.615,15.5649,15.6067,10800.0
2008-07-28 12:05:00,18.7,18.75,18.7,18.73,5800.0,15.6067,15.6484,15.6067,15.6317,5800.0
2008-07-28 12:10:00,18.73,18.73,18.73,18.73,2600.0,15.6317,15.6317,15.6317,15.6317,2600.0
2008-07-28 12:15:00,18.73,18.75,18.7,18.74,13800.0,15.6317,15.6484,15.6067,15.64,13800.0
2008-07-28 12:20:00,18.74,18.74,18.74,18.74,4000.0,15.64,15.64,15.64,15.64,4000.0
2008-07-28 12:25:00,18.74,18.79,18.74,18.75,33600.0,15.64,15.6818,15.64,15.6484,33600.0
2008-07-28 12:30:00,18.77,18.78,18.75,18.75,17000.0,15.6651,15.6734,15.6484,15.6484,17000.0
2008-07-28 12:35:00,18.75,18.75,18.69,18.69,3000.0,15.6484,15.6484,15.5983,15.5983,3000.0
2008-07-28 12:40:00,18.7,18.7,18.68,18.7,9200.0,15.6067,15.6067,15.59,15.6067,9200.0
2008-07-28 12:45:00,18.7,18.75,18.7,18.75,74000.0,15.6067,15.6484,15.6067,15.6484,74000.0
2008-07-28 12:50:00,18.75,18.75,18.74,18.75,5800.0,15.6484,15.6484,15.64,15.6484,5800.0
2008-07-28 12:55:00,18.74,18.75,18.69,18.69,3000.0,15.64,15.6484,15.5983,15.5983,3000.0
2008-07-28 13:00:00,18.68,18.68,18.66,18.66,3000.0,15.59,15.59,15.5733,15.5733,3000.0
2008-07-28 13:05:00,18.66,18.67,18.66,18.67,2200.0,15.5733,15.5816,15.5733,15.5816,2200.0
2008-07-28 13:10:00,18.67,18.67,18.66,18.67,2400.0,15.5816,15.5816,15.5733,15.5816,2400.0
2008-07-28 13:15:00,18.66,18.66,18.65,18.65,2600.0,15.5733,15.5733,15.5649,15.5649,2600.0
2008-07-28 13:20:00,18.64,18.65,18.64,18.64,4000.0,15.5566,15.5649,15.5566,15.5566,4000.0
2008-07-28 13:25:00,18.64,18.64,18.63,18.63,6800.0,15.5566,15.5566,15.5482,15.5482,6800.0
2008-07-28 13:30:00,18.63,18.63,18.63,18.63,4000.0,15.5482,15.5482,15.5482,15.5482,4000.0
2008-07-28 13:35:00,18.63,18.64,18.61,18.63,10000.0,15.5482,15.5566,15.5315,15.5482,10000.0
2008-07-28 13:40:00,18.63,18.64,18.63,18.63,44000.0,15.5482,15.5566,15.5482,15.5482,44000.0
2008-07-28 13:45:00,18.63,18.63,18.58,18.58,7800.0,15.5482,15.5482,15.5065,15.5065,7800.0
2008-07-28 13:50:00,18.58,18.61,18.56,18.6,8000.0,15.5065,15.5315,15.4898,15.5232,8000.0
2008-07-28 13:55:00,18.61,18.61,18.55,18.55,5000.0,15.5315,15.5315,15.4815,15.4815,5000.0
2008-07-28 14:00:00,18.55,18.56,18.53,18.55,9000.0,15.4815,15.4898,15.4648,15.4815,9000.0
2008-07-28 14:05:00,18.53,18.55,18.52,18.52,9600.0,15.4648,15.4815,15.4564,15.4564,9600.0
2008-07-28 14:10:00,18.52,18.53,18.49,18.51,10800.0,15.4564,15.4648,15.4314,15.4481,10800.0
2008-07-28 14:15:00,18.5,18.52,18.49,18.5,4200.0,15.4397,15.4564,15.4314,15.4397,4200.0
2008-07-28 14:20:00,18.5,18.5,18.49,18.5,3600.0,15.4397,15.4397,15.4314,15.4397,3600.0
2008-07-28 14:25:00,18.48,18.53,18.48,18.5,216400.0,15.4231,15.4648,15.4231,15.4397,216400.0
2008-07-28 14:30:00,18.5,18.52,18.44,18.46,27000.0,15.4397,15.4564,15.3897,15.4064,27000.0
2008-07-28 14:35:00,18.47,18.48,18.43,18.48,23400.0,15.4147,15.4231,15.3813,15.4231,23400.0
2008-07-28 14:40:00,18.49,18.56,18.48,18.54,30800.0,15.4314,15.4898,15.4231,15.4731,30800.0
2008-07-28 14:45:00,18.55,18.55,18.51,18.51,12600.0,15.4815,15.4815,15.4481,15.4481,12600.0
2008-07-28 14:50:00,18.51,18.51,18.5,18.5,10800.0,15.4481,15.4481,15.4397,15.4397,10800.0
2008-07-28 14:55:00,18.5,18.54,18.47,18.53,30600.0,15.4397,15.4731,15.4147,15.4648,30600.0
2008-07-28 15:00:00,18.53,18.57,18.51,18.57,27400.0,15.4648,15.4982,15.4481,15.4982,27400.0
2008-07-28 15:05:00,18.56,18.59,18.55,18.55,27600.0,15.4898,15.5149,15.4815,15.4815,27600.0
2008-07-28 15:10:00,18.55,18.57,18.52,18.57,23200.0,15.4815,15.4982,15.4564,15.4982,23200.0
2008-07-28 15:15:00,18.57,18.59,18.49,18.49,11200.0,15.4982,15.5149,15.4314,15.4314,11200.0
2008-07-28 15:20:00,18.5,18.57,18.49,18.57,13800.0,15.4397,15.4982,15.4314,15.4982,13800.0
2008-07-28 15:25:00,18.57,18.58,18.49,18.57,15600.0,15.4982,15.5065,15.4314,15.4982,15600.0
2008-07-28 15:30:00,18.57,18.59,18.57,18.59,9800.0,15.4982,15.5149,15.4982,15.5149,9800.0
2008-07-28 15:35:00,18.59,18.59,18.53,18.53,25200.0,15.5149,15.5149,15.4648,15.4648,25200.0
2008-07-28 15:40:00,18.53,18.53,18.5,18.5,9800.0,15.4648,15.4648,15.4397,15.4397,9800.0
2008-07-28 15:45:00,18.5,18.53,18.49,18.52,18800.0,15.4397,15.4648,15.4314,15.4564,18800.0
2008-07-28 15:50:00,18.52,18.53,18.48,18.5,21200.0,15.4564,15.4648,15.4231,15.4397,21200.0
2008-07-28 15:55:00,18.5,18.53,18.5,18.52,44400.0,15.4397,15.4648,15.4397,15.4564,44400.0
2008-07-29 09:30:00,18.56,18.56,18.5,18.5,1200.0,15.4898,15.4898,15.4397,15.4397,1200.0
2008-07-29 09:35:00,18.52,18.53,18.5,18.52,9400.0,15.4564,15.4648,15.4397,15.4564,9400.0
2008-07-29 09:40:00,18.53,18.55,18.52,18.55,1400.0,15.4648,15.4815,15.4564,15.4815,1400.0
2008-07-29 09:45:00,18.57,18.6,18.56,18.56,3800.0,15.4982,15.5232,15.4898,15.4898,3800.0
2008-07-29 09:50:00,18.6,18.6,18.56,18.56,1600.0,15.5232,15.5232,15.4898,15.4898,1600.0
2008-07-29 09:55:00,18.56,18.61,18.56,18.59,1400.0,15.4898,15.5315,15.4898,15.5149,1400.0
2008-07-29 10:00:00,18.6,18.63,18.59,18.61,6200.0,15.5232,15.5482,15.5149,15.5315,6200.0
2008-07-29 10:05:00,18.61,18.64,18.6,18.61,63800.0,15.5315,15.5566,15.5232,15.5315,63800.0
2008-07-29 10:10:00,18.63,18.65,18.63,18.63,2000.0,15.5482,15.5649,15.5482,15.5482,2000.0
2008-07-29 10:15:00,18.64,18.66,18.63,18.66,8200.0,15.5566,15.5733,15.5482,15.5733,8200.0
2008-07-29 10:20:00,18.64,18.65,18.63,18.65,105600.0,15.5566,15.5649,15.5482,15.5649,105600.0
2008-07-29 10:25:00,18.65,18.7,18.65,18.68,1800.0,15.5649,15.6067,15.5649,15.59,1800.0
2008-07-29 10:30:00,18.68,18.68,18.61,18.63,32200.0,15.59,15.59,15.5315,15.5482,32200.0
2008-07-29 10:35:00,18.65,18.65,18.65,18.65,5200.0,15.5649,15.5649,15.5649,15.5649,5200.0
2008-07-29 10:40:00,18.64,18.65,18.63,18.64,23000.0,15.5566,15.5649,15.5482,15.5566,23000.0
2008-07-29 10:45:00,18.63,18.66,18.63,18.64,4000.0,15.5482,15.5733,15.5482,15.5566,4000.0
2008-07-29 10:50:00,18.64,18.64,18.63,18.63,1600.0,15.5566,15.5566,15.5482,15.5482,1600.0
2008-07-29 10:55:00,18.64,18.65,18.63,18.65,2000.0,15.5566,15.5649,15.5482,15.5649,2000.0
2008-07-29 11:00:00,18.64,18.67,18.64,18.66,34600.0,15.5566,15.5816,15.5566,15.5733,34600.0
2008-07-29 11:05:00,18.66,18.66,18.64,18.64,5000.0,15.5733,15.5733,15.5566,15.5566,5000.0
2008-07-29 11:10:00,18.64,18.65,18.63,18.63,11000.0,15.5566,15.5649,15.5482,15.5482,11000.0
2008-07-29 11:15:00,18.63,18.63,18.63,18.63,4600.0,15.5482,15.5482,15.5482,15.5482,4600.0
2008-07-29 11:20:00,18.63,18.64,18.63,18.63,10000.0,15.5482,15.5566,15.5482,15.5482,10000.0
2008-07-29 11:25:00,18.63,18.66,18.63,18.66,16800.0,15.5482,15.5733,15.5482,15.5733,16800.0
2008-07-29 11:30:00,18.64,18.64,18.63,18.63,3400.0,15.5566,15.5566,15.5482,15.5482,3400.0
2008-07-29 11:35:00,18.63,18.64,18.63,18.63,8000.0,15.5482,15.5566,15.5482,15.5482,8000.0
2008-07-29 11:40:00,18.63,18.65,18.63,18.64,6400.0,15.5482,15.5649,15.5482,15.5566,6400.0
2008-07-29 11:45:00,18.65,18.67,18.64,18.67,14000.0,15.5649,15.5816,15.5566,15.5816,14000.0
2008-07-29 11:50:00,18.67,18.68,18.66,18.67,2600.0,15.5816,15.59,15.5733,15.5816,2600.0
2008-07-29 11:55:00,18.67,18.68,18.66,18.68,55400.0,15.5816,15.59,15.5733,15.59,55400.0
2008-07-29 12:00:00,18.68,18.68,18.66,18.66,6200.0,15.59,15.59,15.5733,15.5733,6200.0
2008-07-29 12:05:00,18.66,18.67,18.65,18.66,1800.0,15.5733,15.5816,15.5649,15.5733,1800.0
2008-07-29 12:10:00,18.68,18.68,18.67,18.67,1200.0,15.59,15.59,15.5816,15.5816,1200.0
2008-07-29 12:15:00,18.68,18.72,18.68,18.68,55000.0,15.59,15.6234,15.59,15.59,55000.0
2008-07-29 12:20:00,18.7,18.71,18.7,18.71,4000.0,15.6067,15.615,15.6067,15.615,4000.0
2008-07-29 12:25:00,18.7,18.72,18.69,18.7,2200.0,15.6067,15.6234,15.5983,15.6067,2200.0
2008-07-29 12:30:00,18.7,18.75,18.7,18.75,19600.0,15.6067,15.6484,15.6067,15.6484,19600.0
2008-07-29 12:35:00,18.75,18.75,18.71,18.71,3200.0,15.6484,15.6484,15.615,15.615,3200.0
2008-07-29 12:40:00,18.71,18.75,18.71,18.74,35000.0,15.615,15.6484,15.615,15.64,35000.0
2008-07-29 12:45:00,18.75,18.75,18.74,18.75,5000.0,15.6484,15.6484,15.64,15.6484,5000.0
2008-07-29 12:50:00,18.75,18.77,18.75,18.77,4600.0,15.6484,15.6651,15.6484,15.6651,4600.0
2008-07-29 12:55:00,18.76,18.81,18.76,18.78,5800.0,15.6567,15.6985,15.6567,15.6734,5800.0
2008-07-29 13:00:00,18.79,18.81,18.76,18.77,22200.0,15.6818,15.6985,15.6567,15.6651,22200.0
2008-07-29 13:05:00,18.77,18.79,18.75,18.79,5400.0,15.6651,15.6818,15.6484,15.6818,5400.0
2008-07-29 13:10:00,18.79,18.8,18.75,18.79,9800.0,15.6818,15.6901,15.6484,15.6818,9800.0
2008-07-29 13:15:00,18.79,18.79,18.76,18.77,7200.0,15.6818,15.6818,15.6567,15.6651,7200.0
2008-07-29 13:20:00,18.78,18.79,18.76,18.78,4800.0,15.6734,15.6818,15.6567,15.6734,4800.0
2008-07-29 13:25:00,18.78,18.9,18.77,18.88,32000.0,15.6734,15.7736,15.6651,15.7569,32000.0
2008-07-29 13:30:00,18.88,18.92,18.87,18.89,24400.0,15.7569,15.7903,15.7485,15.7652,24400.0
2008-07-29 13:35:00,18.89,18.92,18.89,18.89,11000.0,15.7652,15.7903,15.7652,15.7652,11000.0
2008-07-29 13:40:00,18.86,18.9,18.86,18.9,2800.0,15.7402,15.7736,15.7402,15.7736,2800.0
2008-07-29 13:45:00,18.9,18.9,18.85,18.86,8200.0,15.7736,15.7736,15.7318,15.7402,8200.0
2008-07-29 13:50:00,18.86,18.86,18.84,18.84,7200.0,15.7402,15.7402,15.7235,15.7235,7200.0
2008-07-29 13:55:00,18.84,18.9,18.84,18.88,23000.0,15.7235,15.7736,15.7235,15.7569,23000.0
2008-07-29 14:00:00,18.88,18.89,18.86,18.88,9800.0,15.7569,15.7652,15.7402,15.7569,9800.0
2008-07-29 14:05:00,18.88,18.89,18.84,18.84,10400.0,15.7569,15.7652,15.7235,15.7235,10400.0
2008-07-29 14:10:00,18.84,18.88,18.82,18.83,20600.0,15.7235,15.7569,15.7068,15.7152,20600.0
2008-07-29 14:15:00,18.84,18.93,18.84,18.93,44200.0,15.7235,15.7986,15.7235,15.7986,44200.0
2008-07-29 14:20:00,18.92,18.95,18.92,18.95,11800.0,15.7903,15.8153,15.7903,15.8153,11800.0
2008-07-29 14:25:00,18.93,18.95,18.93,18.95,15200.0,15.7986,15.8153,15.7986,15.8153,15200.0
2008-07-29 14:30:00,18.95,18.95,18.93,18.93,21400.0,15.8153,15.8153,15.7986,15.7986,21400.0
2008-07-29 14:35:00,18.93,18.93,18.93,18.93,11200.0,15.7986,15.7986,15.7986,15.7986,11200.0
2008-07-29 14:40:00,18.93,18.93,18.9,18.9,28800.0,15.7986,15.7986,15.7736,15.7736,28800.0
2008-07-29 14:45:00,18.89,18.93,18.89,18.93,31600.0,15.7652,15.7986,15.7652,15.7986,31600.0
2008-07-29 14:50:00,18.92,18.93,18.89,18.92,15200.0,15.7903,15.7986,15.7652,15.7903,15200.0
2008-07-29 14:55:00,18.93,18.93,18.91,18.93,13600.0,15.7986,15.7986,15.7819,15.7986,13600.0
2008-07-29 15:00:00,18.93,18.95,18.92,18.93,11800.0,15.7986,15.8153,15.7903,15.7986,11800.0
2008-07-29 15:05:00,18.93,18.93,18.91,18.92,11400.0,15.7986,15.7986,15.7819,15.7903,11400.0
2008-07-29 15:10:00,18.92,18.92,18.9,18.91,11800.0,15.7903,15.7903,15.7736,15.7819,11800.0
2008-07-29 15:15:00,18.91,18.93,18.9,18.93,29200.0,15.7819,15.7986,15.7736,15.7986,29200.0
2008-07-29 15:20:00,18.93,18.96,18.92,18.92,29600.0,15.7986,15.8237,15.7903,15.7903,29600.0
2008-07-29 15:25:00,18.92,18.92,18.91,18.91,16000.0,15.7903,15.7903,15.7819,15.7819,16000.0
2008-07-29 15:30:00,18.92,18.95,18.9,18.94,30600.0,15.7903,15.8153,15.7736,15.807,30600.0
2008-07-29 15:35:00,18.95,18.97,18.93,18.95,34000.0,15.8153,15.832,15.7986,15.8153,34000.0
2008-07-29 15:40:00,18.94,18.97,18.94,18.95,25000.0,15.807,15.832,15.807,15.8153,25000.0
2008-07-29 15:45:00,18.94,18.96,18.94,18.94,22600.0,15.807,15.8237,15.807,15.807,22600.0
2008-07-29 15:50:00,18.94,18.95,18.93,18.94,22800.0,15.807,15.8153,15.7986,15.807,22800.0
2008-07-29 15:55:00,18.94,18.95,18.89,18.91,45800.0,15.807,15.8153,15.7652,15.7819,45800.0
2008-07-30 09:30:00,18.91,18.92,18.91,18.92,800.0,15.7819,15.7903,15.7819,15.7903,800.0
2008-07-30 09:35:00,18.97,18.99,18.92,18.97,18800.0,15.832,15.8487,15.7903,15.832,18800.0
2008-07-30 09:40:00,18.97,19.0,18.88,19.0,13800.0,15.832,15.857,15.7569,15.857,13800.0
2008-07-30 09:45:00,19.0,19.15,19.0,19.15,29200.0,15.857,15.9822,15.857,15.9822,29200.0
2008-07-30 09:50:00,19.15,19.15,19.08,19.09,7800.0,15.9822,15.9822,15.9238,15.9321,7800.0
2008-07-30 09:55:00,19.1,19.14,19.04,19.09,17000.0,15.9405,15.9739,15.8904,15.9321,17000.0
2008-07-30 10:00:00,19.11,19.12,19.08,19.09,21600.0,15.9488,15.9572,15.9238,15.9321,21600.0
2008-07-30 10:05:00,19.09,19.09,19.04,19.08,7400.0,15.9321,15.9321,15.8904,15.9238,7400.0
2008-07-30 10:10:00,19.11,19.11,19.04,19.11,22400.0,15.9488,15.9488,15.8904,15.9488,22400.0
2008-07-30 10:15:00,19.11,19.14,19.11,19.14,2200.0,15.9488,15.9739,15.9488,15.9739,2200.0
2008-07-30 10:20:00,19.12,19.13,19.07,19.08,3400.0,15.9572,15.9655,15.9155,15.9238,3400.0
2008-07-30 10:25:00,19.08,19.08,19.02,19.06,8200.0,15.9238,15.9238,15.8737,15.9071,8200.0
2008-07-30 10:30:00,19.08,19.08,19.05,19.05,64400.0,15.9238,15.9238,15.8988,15.8988,64400.0
2008-07-30 10:35:00,19.02,19.02,18.95,18.97,3800.0,15.8737,15.8737,15.8153,15.832,3800.0
2008-07-30 10:40:00,18.95,18.98,18.94,18.98,11800.0,15.8153,15.8403,15.807,15.8403,11800.0
2008-07-30 10:45:00,18.98,19.02,18.98,19.0,5400.0,15.8403,15.8737,15.8403,15.857,5400.0
2008-07-30 10:50:00,19.0,19.04,18.97,19.0,17600.0,15.857,15.8904,15.832,15.857,17600.0
2008-07-30 10:55:00,19.01,19.03,18.97,19.0,9000.0,15.8654,15.8821,15.832,15.857,9000.0
2008-07-30 11:00:00,19.0,19.02,18.98,18.98,48600.0,15.857,15.8737,15.8403,15.8403,48600.0
2008-07-30 11:05:00,18.98,18.99,18.95,18.95,11400.0,15.8403,15.8487,15.8153,15.8153,11400.0
2008-07-30 11:10:00,18.95,18.95,18.9,18.9,4800.0,15.8153,15.8153,15.7736,15.7736,4800.0
2008-07-30 11:15:00,18.89,18.89,18.85,18.85,7600.0,15.7652,15.7652,15.7318,15.7318,7600.0
2008-07-30 11:20:00,18.86,18.86,18.84,18.84,2400.0,15.7402,15.7402,15.7235,15.7235,2400.0
2008-07-30 11:25:00,18.85,18.96,18.85,18.96,10200.0,15.7318,15.8237,15.7318,15.8237,10200.0
2008-07-30 11:30:00,18.97,18.97,18.88,18.89,4400.0,15.832,15.832,15.7569,15.7652,4400.0
2008-07-30 11:35:00,18.89,18.89,18.83,18.83,4200.0,15.7652,15.7652,15.7152,15.7152,4200.0
2008-07-30 11:40:00,18.83,18.83,18.8,18.8,5400.0,15.7152,15.7152,15.6901,15.6901,5400.0
2008-07-30 11:45:00,18.8,18.85,18.78,18.85,13000.0,15.6901,15.7318,15.6734,15.7318,13000.0
2008-07-30 11:50:00,18.85,18.91,18.85,18.91,3600.0,15.7318,15.7819,15.7318,15.7819,3600.0
2008-07-30 11:55:00,18.9,18.91,18.89,18.89,1600.0,15.7736,15.7819,15.7652,15.7652,1600.0
2008-07-30 12:00:00,18.87,18.88,18.8,18.8,4800.0,15.7485,15.7569,15.6901,15.6901,4800.0
2008-07-30 12:05:00,18.79,18.82,18.79,18.81,5400.0,15.6818,15.7068,15.6818,15.6985,5400.0
2008-07-30 12:10:00,18.83,18.83,18.82,18.82,600.0,15.7152,15.7152,15.7068,15.7068,600.0
2008-07-30 12:15:00,18.83,18.84,18.8,18.82,7800.0,15.7152,15.7235,15.6901,15.7068,7800.0
2008-07-30 12:20:00,18.84,18.84,18.84,18.84,400.0,15.7235,15.7235,15.7235,15.7235,400.0
2008-07-30 12:25:00,18.83,18.87,18.83,18.87,6800.0,15.7152,15.7485,15.7152,15.7485,6800.0
2008-07-30 12:30:00,18.86,18.86,18.86,18.86,2000.0,15.7402,15.7402,15.7402,15.7402,2000.0
2008-07-30 12:35:00,18.86,18.86,18.81,18.81,5600.0,15.7402,15.7402,15.6985,15.6985,5600.0
2008-07-30 12:40:00,18.82,18.83,18.8,18.81,67400.0,15.7068,15.7152,15.6901,15.6985,67400.0
2008-07-30 12:45:00,18.81,18.81,18.74,18.75,11800.0,15.6985,15.6985,15.64,15.6484,11800.0
2008-07-30 12:50:00,18.74,18.75,18.72,18.74,9600.0,15.64,15.6484,15.6234,15.64,9600.0
2008-07-30 12:55:00,18.74,18.75,18.73,18.75,4200.0,15.64,15.6484,15.6317,15.6484,4200.0
2008-07-30 13:00:00,18.75,18.77,18.75,18.77,2800.0,15.6484,15.6651,15.6484,15.6651,2800.0
2008-07-30 13:05:00,18.74,18.75,18.64,18.68,6800.0,15.64,15.6484,15.5566,15.59,6800.0
2008-07-30 13:10:00,18.68,18.7,18.67,18.7,3400.0,15.59,15.6067,15.5816,15.6067,3400.0
2008-07-30 13:15:00,18.7,18.73,18.7,18.72,1600.0,15.6067,15.6317,15.6067,15.6234,1600.0
2008-07-30 13:20:00,18.73,18.77,18.73,18.77,3000.0,15.6317,15.6651,15.6317,15.6651,3000.0
2008-07-30 13:25:00,18.75,18.78,18.75,18.78,10600.0,15.6484,15.6734,15.6484,15.6734,10600.0
2008-07-30 13:30:00,18.77,18.77,18.75,18.75,1400.0,15.6651,15.6651,15.6484,15.6484,1400.0
2008-07-30 13:35:00,18.76,18.79,18.76,18.79,4200.0,15.6567,15.6818,15.6567,15.6818,4200.0
2008-07-30 13:40:00,18.79,18.81,18.75,18.76,10800.0,15.6818,15.6985,15.6484,15.6567,10800.0
2008-07-30 13:45:00,18.75,18.77,18.75,18.75,2800.0,15.6484,15.6651,15.6484,15.6484,2800.0
2008-07-30 13:50:00,18.75,18.75,18.67,18.67,4800.0,15.6484,15.6484,15.5816,15.5816,4800.0
2008-07-30 13:55:00,18.67,18.69,18.61,18.69,7200.0,15.5816,15.5983,15.5315,15.5983,7200.0
2008-07-30 14:00:00,18.7,18.71,18.69,18.7,3800.0,15.6067,15.615,15.5983,15.6067,3800.0
2008-07-30 14:05:00,18.68,18.69,18.67,18.67,3000.0,15.59,15.5983,15.5816,15.5816,3000.0
2008-07-30 14:10:00,18.68,18.74,18.68,18.72,3800.0,15.59,15.64,15.59,15.6234,3800.0
2008-07-30 14:15:00,18.74,18.74,18.71,18.71,7400.0,15.64,15.64,15.615,15.615,7400.0
2008-07-30 14:20:00,18.69,18.72,18.67,18.72,4800.0,15.5983,15.6234,15.5816,15.6234,4800.0
2008-07-30 14:25:00,18.72,18.77,18.72,18.75,11000.0,15.6234,15.6651,15.6234,15.6484,11000.0
2008-07-30 14:30:00,18.75,18.77,18.75,18.77,5800.0,15.6484,15.6651,15.6484,15.6651,5800.0
2008-07-30 14:35:00,18.75,18.77,18.73,18.73,7800.0,15.6484,15.6651,15.6317,15.6317,7800.0
2008-07-30 14:40:00,18.73,18.75,18.73,18.74,2200.0,15.6317,15.6484,15.6317,15.64,2200.0
2008-07-30 14:45:00,18.74,18.75,18.74,18.74,4200.0,15.64,15.6484,15.64,15.64,4200.0
2008-07-30 14:50:00,18.75,18.76,18.74,18.75,5200.0,15.6484,15.6567,15.64,15.6484,5200.0
2008-07-30 14:55:00,18.76,18.76,18.75,18.75,5200.0,15.6567,15.6567,15.6484,15.6484,5200.0
2008-07-30 15:00:00,18.76,18.76,18.71,18.74,10800.0,15.6567,15.6567,15.615,15.64,10800.0
2008-07-30 15:05:00,18.74,18.77,18.73,18.77,9200.0,15.64,15.6651,15.6317,15.6651,9200.0
2008-07-30 15:10:00,18.77,18.82,18.75,18.82,12800.0,15.6651,15.7068,15.6484,15.7068,12800.0
2008-07-30 15:15:00,18.82,18.84,18.81,18.83,5600.0,15.7068,15.7235,15.6985,15.7152,5600.0
2008-07-30 15:20:00,18.84,18.84,18.81,18.82,22400.0,15.7235,15.7235,15.6985,15.7068,22400.0
2008-07-30 15:25:00,18.82,18.83,18.81,18.82,12200.0,15.7068,15.7152,15.6985,15.7068,12200.0
2008-07-30 15:30:00,18.82,18.85,18.81,18.82,26200.0,15.7068,15.7318,15.6985,15.7068,26200.0
2008-07-30 15:35:00,18.82,18.83,18.81,18.82,17200.0,15.7068,15.7152,15.6985,15.7068,17200.0
2008-07-30 15:40:00,18.82,18.83,18.79,18.8,19600.0,15.7068,15.7152,15.6818,15.6901,19600.0
2008-07-30 15:45:00,18.8,18.83,18.8,18.81,15600.0,15.6901,15.7152,15.6901,15.6985,15600.0
2008-07-30 15:50:00,18.8,18.83,18.79,18.83,17400.0,15.6901,15.7152,15.6818,15.7152,17400.0
2008-07-30 15:55:00,18.83,18.85,18.82,18.83,11600.0,15.7152,15.7318,15.7068,15.7152,11600.0
2008-07-31 09:30:00,18.68,18.83,18.68,18.83,2200.0,15.59,15.7152,15.59,15.7152,2200.0
2008-07-31 09:35:00,18.8,18.89,18.8,18.85,18600.0,15.6901,15.7652,15.6901,15.7318,18600.0
2008-07-31 09:40:00,18.84,18.91,18.81,18.9,4200.0,15.7235,15.7819,15.6985,15.7736,4200.0
2008-07-31 09:45:00,18.9,18.93,18.88,18.93,8400.0,15.7736,15.7986,15.7569,15.7986,8400.0
2008-07-31 09:50:00,18.96,19.0,18.96,18.97,8400.0,15.8237,15.857,15.8237,15.832,8400.0
2008-07-31 09:55:00,18.98,18.98,18.86,18.89,9000.0,15.8403,15.8403,15.7402,15.7652,9000.0
2008-07-31 10:00:00,18.88,18.92,18.88,18.92,8800.0,15.7569,15.7903,15.7569,15.7903,8800.0
2008-07-31 10:05:00,18.91,18.95,18.9,18.92,9400.0,15.7819,15.8153,15.7736,15.7903,9400.0
2008-07-31 10:10:00,18.92,18.92,18.91,18.91,3200.0,15.7903,15.7903,15.7819,15.7819,3200.0
2008-07-31 10:15:00,18.95,19.0,18.92,18.97,25800.0,15.8153,15.857,15.7903,15.832,25800.0
2008-07-31 10:20:00,18.97,19.0,18.97,18.98,20400.0,15.832,15.857,15.832,15.8403,20400.0
2008-07-31 10:25:00,18.99,19.06,18.98,18.99,20400.0,15.8487,15.9071,15.8403,15.8487,20400.0
2008-07-31 10:30:00,18.99,19.0,18.99,18.99,6800.0,15.8487,15.857,15.8487,15.8487,6800.0
2008-07-31 10:35:00,19.0,19.0,18.97,18.99,13200.0,15.857,15.857,15.832,15.8487,13200.0
2008-07-31 10:40:00,18.99,19.07,18.99,19.04,22400.0,15.8487,15.9155,15.8487,15.8904,22400.0
2008-07-31 10:45:00,19.03,19.1,19.03,19.06,29400.0,15.8821,15.9405,15.8821,15.9071,29400.0
2008-07-31 10:50:00,19.08,19.13,19.07,19.13,37600.0,15.9238,15.9655,15.9155,15.9655,37600.0
2008-07-31 10:55:00,19.13,19.23,19.13,19.18,28000.0,15.9655,16.049,15.9655,16.0073,28000.0
2008-07-31 11:00:00,19.19,19.22,19.18,19.21,15800.0,16.0156,16.0406,16.0073,16.0323,15800.0
2008-07-31 11:05:00,19.21,19.22,19.17,19.18,11200.0,16.0323,16.0406,15.9989,16.0073,11200.0
2008-07-31 11:10:00,19.19,19.2,19.18,19.18,7600.0,16.0156,16.024,16.0073,16.0073,7600.0
2008-07-31 11:15:00,19.19,19.2,19.18,19.18,6400.0,16.0156,16.024,16.0073,16.0073,6400.0
2008-07-31 11:20:00,19.18,19.21,19.18,19.2,16600.0,16.0073,16.0323,16.0073,16.024,16600.0
2008-07-31 11:25:00,19.19,19.21,19.11,19.11,12000.0,16.0156,16.0323,15.9488,15.9488,12000.0
2008-07-31 11:30:00,19.11,19.14,19.11,19.13,11000.0,15.9488,15.9739,15.9488,15.9655,11000.0
2008-07-31 11:35:00,19.13,19.15,19.13,19.13,13800.0,15.9655,15.9822,15.9655,15.9655,13800.0
2008-07-31 11:40:00,19.13,19.13,19.1,19.11,5400.0,15.9655,15.9655,15.9405,15.9488,5400.0
2008-07-31 11:45:00,19.1,19.11,19.09,19.09,11400.0,15.9405,15.9488,15.9321,15.9321,11400.0
2008-07-31 11:50:00,19.09,19.09,19.08,19.08,6600.0,15.9321,15.9321,15.9238,15.9238,6600.0
2008-07-31 11:55:00,19.08,19.13,19.08,19.12,17200.0,15.9238,15.9655,15.9238,15.9572,17200.0
2008-07-31 12:00:00,19.14,19.14,19.13,19.13,7200.0,15.9739,15.9739,15.9655,15.9655,7200.0
2008-07-31 12:05:00,19.13,19.13,19.08,19.08,7400.0,15.9655,15.9655,15.9238,15.9238,7400.0
2008-07-31 12:10:00,19.08,19.08,19.07,19.07,1400.0,15.9238,15.9238,15.9155,15.9155,1400.0
2008-07-31 12:15:00,19.05,19.09,19.05,19.08,10800.0,15.8988,15.9321,15.8988,15.9238,10800.0
2008-07-31 12:20:00,19.08,19.1,19.08,19.08,7200.0,15.9238,15.9405,15.9238,15.9238,7200.0
2008-07-31 12:25:00,19.08,19.1,19.08,19.08,4600.0,15.9238,15.9405,15.9238,15.9238,4600.0
2008-07-31 12:30:00,19.08,19.09,19.08,19.08,3800.0,15.9238,15.9321,15.9238,15.9238,3800.0
2008-07-31 12:35:00,19.08,19.11,19.08,19.09,13200.0,15.9238,15.9488,15.9238,15.9321,13200.0
2008-07-31 12:40:00,19.1,19.11,19.08,19.08,4000.0,15.9405,15.9488,15.9238,15.9238,4000.0
2008-07-31 12:45:00,19.08,19.09,19.08,19.08,10400.0,15.9238,15.9321,15.9238,15.9238,10400.0
2008-07-31 12:50:00,19.08,19.08,19.05,19.05,7200.0,15.9238,15.9238,15.8988,15.8988,7200.0
2008-07-31 12:55:00,19.06,19.06,19.05,19.05,55000.0,15.9071,15.9071,15.8988,15.8988,55000.0
2008-07-31 13:00:00,19.03,19.06,19.03,19.05,18200.0,15.8821,15.9071,15.8821,15.8988,18200.0
2008-07-31 13:05:00,19.05,19.09,19.05,19.06,13600.0,15.8988,15.9321,15.8988,15.9071,13600.0
2008-07-31 13:10:00,19.05,19.06,19.05,19.06,4800.0,15.8988,15.9071,15.8988,15.9071,4800.0
2008-07-31 13:15:00,19.06,19.12,19.05,19.08,12400.0,15.9071,15.9572,15.8988,15.9238,12400.0
2008-07-31 13:20:00,19.09,19.1,19.07,19.08,7400.0,15.9321,15.9405,15.9155,15.9238,7400.0
2008-07-31 13:25:00,19.08,19.09,19.07,19.08,5000.0,15.9238,15.9321,15.9155,15.9238,5000.0
2008-07-31 13:30:00,19.08,19.08,19.05,19.05,8200.0,15.9238,15.9238,15.8988,15.8988,8200.0
2008-07-31 13:35:00,19.06,19.06,19.05,19.06,6400.0,15.9071,15.9071,15.8988,15.9071,6400.0
2008-07-31 13:40:00,19.06,19.12,19.05,19.12,13000.0,15.9071,15.9572,15.8988,15.9572,13000.0
2008-07-31 13:45:00,19.11,19.11,19.1,19.1,9200.0,15.9488,15.9488,15.9405,15.9405,9200.0
2008-07-31 13:50:00,19.1,19.1,19.09,19.09,6600.0,15.9405,15.9405,15.9321,15.9321,6600.0
2008-07-31 13:55:00,19.09,19.1,19.09,19.09,5400.0,15.9321,15.9405,15.9321,15.9321,5400.0
2008-07-31 14:00:00,19.09,19.09,19.06,19.06,3400.0,15.9321,15.9321,15.9071,15.9071,3400.0
2008-07-31 14:05:00,19.07,19.08,19.06,19.08,13200.0,15.9155,15.9238,15.9071,15.9238,13200.0
2008-07-31 14:10:00,19.09,19.11,19.08,19.11,17800.0,15.9321,15.9488,15.9238,15.9488,17800.0
2008-07-31 14:15:00,19.12,19.15,19.11,19.15,15000.0,15.9572,15.9822,15.9488,15.9822,15000.0
2008-07-31 14:20:00,19.15,19.16,19.15,19.15,21800.0,15.9822,15.9906,15.9822,15.9822,21800.0
2008-07-31 14:25:00,19.15,19.21,19.15,19.21,11200.0,15.9822,16.0323,15.9822,16.0323,11200.0
2008-07-31 14:30:00,19.21,19.22,19.18,19.22,17400.0,16.0323,16.0406,16.0073,16.0406,17400.0
2008-07-31 14:35:00,19.22,19.33,19.2,19.31,30200.0,16.0406,16.1324,16.024,16.1158,30200.0
2008-07-31 14:40:00,19.31,19.33,19.3,19.31,21400.0,16.1158,16.1324,16.1074,16.1158,21400.0
2008-07-31 14:45:00,19.31,19.31,19.23,19.24,22000.0,16.1158,16.1158,16.049,16.0573,22000.0
2008-07-31 14:50:00,19.24,19.25,19.22,19.23,12600.0,16.0573,16.0657,16.0406,16.049,12600.0
2008-07-31 14:55:00,19.23,19.24,19.17,19.18,22000.0,16.049,16.0573,15.9989,16.0073,22000.0
2008-07-31 15:00:00,19.18,19.24,19.18,19.22,19400.0,16.0073,16.0573,16.0073,16.0406,19400.0
2008-07-31 15:05:00,19.23,19.23,19.2,19.2,10600.0,16.049,16.049,16.024,16.024,10600.0
2008-07-31 15:10:00,19.2,19.2,19.2,19.2,13800.0,16.024,16.024,16.024,16.024,13800.0
2008-07-31 15:15:00,19.2,19.21,19.14,19.17,34800.0,16.024,16.0323,15.9739,15.9989,34800.0
2008-07-31 15:20:00,19.18,19.18,19.13,19.16,15400.0,16.0073,16.0073,15.9655,15.9906,15400.0
2008-07-31 15:25:00,19.15,19.16,19.11,19.11,35600.0,15.9822,15.9906,15.9488,15.9488,35600.0
2008-07-31 15:30:00,19.13,19.13,19.05,19.05,47200.0,15.9655,15.9655,15.8988,15.8988,47200.0
2008-07-31 15:35:00,19.05,19.1,19.02,19.05,37200.0,15.8988,15.9405,15.8737,15.8988,37200.0
2008-07-31 15:40:00,19.04,19.1,19.0,19.02,47400.0,15.8904,15.9405,15.857,15.8737,47400.0
2008-07-31 15:45:00,19.03,19.03,18.98,18.99,54400.0,15.8821,15.8821,15.8403,15.8487,54400.0
2008-07-31 15:50:00,18.98,19.0,18.96,18.97,27600.0,15.8403,15.857,15.8237,15.832,27600.0
2008-07-31 15:55:00,18.97,18.97,18.91,18.93,98000.0,15.832,15.832,15.7819,15.7986,98000.0
2008-08-01 09:35:00,18.83,18.97,18.83,18.97,10400.0,15.7152,15.832,15.7152,15.832,10400.0
2008-08-01 09:40:00,18.99,19.02,18.97,18.98,8200.0,15.8487,15.8737,15.832,15.8403,8200.0
2008-08-01 09:45:00,18.97,19.0,18.9,18.9,23600.0,15.832,15.857,15.7736,15.7736,23600.0
2008-08-01 09:50:00,18.91,18.91,18.81,18.89,18600.0,15.7819,15.7819,15.6985,15.7652,18600.0
2008-08-01 09:55:00,18.89,18.92,18.89,18.91,16000.0,15.7652,15.7903,15.7652,15.7819,16000.0
2008-08-01 10:00:00,18.91,19.02,18.91,19.02,28400.0,15.7819,15.8737,15.7819,15.8737,28400.0
2008-08-01 10:05:00,19.01,19.01,18.84,18.9,16800.0,15.8654,15.8654,15.7235,15.7736,16800.0
2008-08-01 10:10:00,18.95,18.96,18.92,18.95,4600.0,15.8153,15.8237,15.7903,15.8153,4600.0
2008-08-01 10:15:00,18.96,18.98,18.92,18.95,33200.0,15.8237,15.8403,15.7903,15.8153,33200.0
2008-08-01 10:20:00,18.95,19.0,18.95,18.96,12600.0,15.8153,15.857,15.8153,15.8237,12600.0
2008-08-01 10:25:00,18.98,19.0,18.97,19.0,10400.0,15.8403,15.857,15.832,15.857,10400.0
2008-08-01 10:30:00,18.99,19.02,18.95,18.95,14200.0,15.8487,15.8737,15.8153,15.8153,14200.0
2008-08-01 10:35:00,18.96,19.02,18.95,19.0,7200.0,15.8237,15.8737,15.8153,15.857,7200.0
2008-08-01 10:40:00,19.03,19.05,19.0,19.0,7600.0,15.8821,15.8988,15.857,15.857,7600.0
2008-08-01 10:45:00,19.0,19.0,18.96,19.0,4800.0,15.857,15.857,15.8237,15.857,4800.0
2008-08-01 10:50:00,19.0,19.0,18.98,18.98,4600.0,15.857,15.857,15.8403,15.8403,4600.0
2008-08-01 10:55:00,18.98,18.99,18.93,18.93,18200.0,15.8403,15.8487,15.7986,15.7986,18200.0
2008-08-01 11:00:00,18.93,18.95,18.92,18.92,16000.0,15.7986,15.8153,15.7903,15.7903,16000.0
2008-08-01 11:05:00,18.92,18.93,18.91,18.92,27200.0,15.7903,15.7986,15.7819,15.7903,27200.0
2008-08-01 11:10:00,18.92,18.92,18.89,18.89,25200.0,15.7903,15.7903,15.7652,15.7652,25200.0
2008-08-01 11:15:00,18.88,18.88,18.86,18.86,3400.0,15.7569,15.7569,15.7402,15.7402,3400.0
2008-08-01 11:20:00,18.87,18.88,18.86,18.88,6000.0,15.7485,15.7569,15.7402,15.7569,6000.0
2008-08-01 11:25:00,18.86,18.89,18.86,18.88,7200.0,15.7402,15.7652,15.7402,15.7569,7200.0
2008-08-01 11:30:00,18.88,18.93,18.88,18.91,108400.0,15.7569,15.7986,15.7569,15.7819,108400.0
2008-08-01 11:35:00,18.9,18.92,18.89,18.92,7200.0,15.7736,15.7903,15.7652,15.7903,7200.0
2008-08-01 11:40:00,18.92,18.92,18.89,18.89,5800.0,15.7903,15.7903,15.7652,15.7652,5800.0
2008-08-01 11:45:00,18.89,18.89,18.88,18.89,6400.0,15.7652,15.7652,15.7569,15.7652,6400.0
2008-08-01 11:50:00,18.88,18.88,18.84,18.85,8000.0,15.7569,15.7569,15.7235,15.7318,8000.0
2008-08-01 11:55:00,18.85,18.89,18.84,18.89,6600.0,15.7318,15.7652,15.7235,15.7652,6600.0
2008-08-01 12:00:00,18.88,18.88,18.86,18.88,15600.0,15.7569,15.7569,15.7402,15.7569,15600.0
2008-08-01 12:05:00,18.88,18.91,18.86,18.87,5600.0,15.7569,15.7819,15.7402,15.7485,5600.0
2008-08-01 12:10:00,18.88,18.89,18.86,18.87,4800.0,15.7569,15.7652,15.7402,15.7485,4800.0
2008-08-01 12:15:00,18.87,18.88,18.8,18.81,8000.0,15.7485,15.7569,15.6901,15.6985,8000.0
2008-08-01 12:20:00,18.82,18.85,18.81,18.83,10200.0,15.7068,15.7318,15.6985,15.7152,10200.0
2008-08-01 12:25:00,18.84,18.85,18.84,18.85,1000.0,15.7235,15.7318,15.7235,15.7318,1000.0
2008-08-01 12:30:00,18.84,18.88,18.84,18.88,12000.0,15.7235,15.7569,15.7235,15.7569,12000.0
2008-08-01 12:35:00,18.89,18.89,18.88,18.88,2200.0,15.7652,15.7652,15.7569,15.7569,2200.0
2008-08-01 12:40:00,18.88,18.89,18.86,18.86,2600.0,15.7569,15.7652,15.7402,15.7402,2600.0
2008-08-01 12:45:00,18.88,18.88,18.86,18.86,3200.0,15.7569,15.7569,15.7402,15.7402,3200.0
2008-08-01 12:50:00,18.86,18.86,18.82,18.83,8800.0,15.7402,15.7402,15.7068,15.7152,8800.0
2008-08-01 12:55:00,18.83,18.83,18.82,18.82,42000.0,15.7152,15.7152,15.7068,15.7068,42000.0
2008-08-01 13:00:00,18.83,18.86,18.83,18.83,9800.0,15.7152,15.7402,15.7152,15.7152,9800.0
2008-08-01 13:05:00,18.83,18.83,18.83,18.83,2800.0,15.7152,15.7152,15.7152,15.7152,2800.0
2008-08-01 13:10:00,18.83,18.85,18.83,18.85,8600.0,15.7152,15.7318,15.7152,15.7318,8600.0
2008-08-01 13:15:00,18.85,18.88,18.84,18.85,17400.0,15.7318,15.7569,15.7235,15.7318,17400.0
2008-08-01 13:20:00,18.85,18.86,18.83,18.85,5000.0,15.7318,15.7402,15.7152,15.7318,5000.0
2008-08-01 13:25:00,18.84,18.86,18.84,18.86,7000.0,15.7235,15.7402,15.7235,15.7402,7000.0
2008-08-01 13:30:00,18.84,18.85,18.84,18.84,8200.0,15.7235,15.7318,15.7235,15.7235,8200.0
2008-08-01 13:35:00,18.84,18.85,18.84,18.84,2800.0,15.7235,15.7318,15.7235,15.7235,2800.0
2008-08-01 13:40:00,18.84,18.85,18.84,18.84,3400.0,15.7235,15.7318,15.7235,15.7235,3400.0
2008-08-01 13:45:00,18.84,18.85,18.83,18.85,8000.0,15.7235,15.7318,15.7152,15.7318,8000.0
2008-08-01 13:50:00,18.84,18.85,18.83,18.85,14000.0,15.7235,15.7318,15.7152,15.7318,14000.0
2008-08-01 13:55:00,18.85,18.85,18.83,18.83,5400.0,15.7318,15.7318,15.7152,15.7152,5400.0
2008-08-01 14:00:00,18.83,18.84,18.78,18.78,18800.0,15.7152,15.7235,15.6734,15.6734,18800.0
2008-08-01 14:05:00,18.79,18.85,18.78,18.83,12400.0,15.6818,15.7318,15.6734,15.7152,12400.0
2008-08-01 14:10:00,18.84,18.84,18.83,18.83,3200.0,15.7235,15.7235,15.7152,15.7152,3200.0
2008-08-01 14:15:00,18.84,18.85,18.82,18.84,13400.0,15.7235,15.7318,15.7068,15.7235,13400.0
2008-08-01 14:20:00,18.84,18.85,18.81,18.81,47200.0,15.7235,15.7318,15.6985,15.6985,47200.0
2008-08-01 14:25:00,18.81,18.81,18.76,18.77,27400.0,15.6985,15.6985,15.6567,15.6651,27400.0
2008-08-01 14:30:00,18.77,18.8,18.74,18.78,17000.0,15.6651,15.6901,15.64,15.6734,17000.0
2008-08-01 14:35:00,18.78,18.78,18.77,18.78,6600.0,15.6734,15.6734,15.6651,15.6734,6600.0
2008-08-01 14:40:00,18.78,18.81,18.75,18.81,19000.0,15.6734,15.6985,15.6484,15.6985,19000.0
2008-08-01 14:45:00,18.82,18.82,18.79,18.81,15200.0,15.7068,15.7068,15.6818,15.6985,15200.0
2008-08-01 14:50:00,18.81,18.81,18.78,18.79,16600.0,15.6985,15.6985,15.6734,15.6818,16600.0
2008-08-01 14:55:00,18.8,18.82,18.77,18.77,24000.0,15.6901,15.7068,15.6651,15.6651,24000.0
2008-08-01 15:00:00,18.78,18.83,18.78,18.78,19600.0,15.6734,15.7152,15.6734,15.6734,19600.0
2008-08-01 15:05:00,18.78,18.8,18.76,18.8,27200.0,15.6734,15.6901,15.6567,15.6901,27200.0
2008-08-01 15:10:00,18.8,18.86,18.8,18.84,24200.0,15.6901,15.7402,15.6901,15.7235,24200.0
2008-08-01 15:15:00,18.84,18.84,18.81,18.83,18400.0,15.7235,15.7235,15.6985,15.7152,18400.0
2008-08-01 15:20:00,18.83,18.83,18.82,18.82,11200.0,15.7152,15.7152,15.7068,15.7068,11200.0
2008-08-01 15:25:00,18.82,18.83,18.81,18.82,13600.0,15.7068,15.7152,15.6985,15.7068,13600.0
2008-08-01 15:30:00,18.81,18.82,18.78,18.81,18000.0,15.6985,15.7068,15.6734,15.6985,18000.0
2008-08-01 15:35:00,18.81,18.89,18.81,18.87,31400.0,15.6985,15.7652,15.6985,15.7485,31400.0
2008-08-01 15:40:00,18.86,18.87,18.83,18.84,16400.0,15.7402,15.7485,15.7152,15.7235,16400.0
2008-08-01 15:45:00,18.83,18.83,18.79,18.79,16200.0,15.7152,15.7152,15.6818,15.6818,16200.0
2008-08-01 15:50:00,18.78,18.79,18.72,18.72,30600.0,15.6734,15.6818,15.6234,15.6234,30600.0
2008-08-01 15:55:00,18.74,18.74,18.67,18.68,55200.0,15.64,15.64,15.5816,15.59,55200.0
2008-08-04 09:30:00,18.71,18.71,18.71,18.71,2400.0,15.615,15.615,15.615,15.615,2400.0
2008-08-04 09:35:00,18.61,18.67,18.61,18.63,19600.0,15.5315,15.5816,15.5315,15.5482,19600.0
2008-08-04 09:40:00,18.63,18.65,18.59,18.63,11400.0,15.5482,15.5649,15.5149,15.5482,11400.0
2008-08-04 09:45:00,18.63,18.65,18.62,18.65,11400.0,15.5482,15.5649,15.5399,15.5649,11400.0
2008-08-04 09:50:00,18.65,18.77,18.63,18.63,20400.0,15.5649,15.6651,15.5482,15.5482,20400.0
2008-08-04 09:55:00,18.65,18.68,18.65,18.67,8800.0,15.5649,15.59,15.5649,15.5816,8800.0
2008-08-04 10:00:00,18.67,18.68,18.58,18.59,37200.0,15.5816,15.59,15.5065,15.5149,37200.0
2008-08-04 10:05:00,18.6,18.65,18.6,18.65,5600.0,15.5232,15.5649,15.5232,15.5649,5600.0
2008-08-04 10:10:00,18.67,18.68,18.6,18.61,8800.0,15.5816,15.59,15.5232,15.5315,8800.0
2008-08-04 10:15:00,18.58,18.58,18.5,18.53,20600.0,15.5065,15.5065,15.4397,15.4648,20600.0
2008-08-04 10:20:00,18.52,18.58,18.51,18.53,12400.0,15.4564,15.5065,15.4481,15.4648,12400.0
2008-08-04 10:25:00,18.56,18.56,18.5,18.5,14200.0,15.4898,15.4898,15.4397,15.4397,14200.0
2008-08-04 10:30:00,18.5,18.57,18.5,18.51,16400.0,15.4397,15.4982,15.4397,15.4481,16400.0
2008-08-04 10:35:00,18.5,18.54,18.49,18.49,16000.0,15.4397,15.4731,15.4314,15.4314,16000.0
2008-08-04 10:40:00,18.49,18.51,18.48,18.48,25400.0,15.4314,15.4481,15.4231,15.4231,25400.0
2008-08-04 10:45:00,18.45,18.48,18.42,18.48,8000.0,15.398,15.4231,15.373,15.4231,8000.0
2008-08-04 10:50:00,18.48,18.53,18.48,18.5,15200.0,15.4231,15.4648,15.4231,15.4397,15200.0
2008-08-04 10:55:00,18.52,18.52,18.41,18.5,19000.0,15.4564,15.4564,15.3646,15.4397,19000.0
2008-08-04 11:00:00,18.5,18.52,18.49,18.5,8800.0,15.4397,15.4564,15.4314,15.4397,8800.0
2008-08-04 11:05:00,18.5,18.52,18.49,18.5,21000.0,15.4397,15.4564,15.4314,15.4397,21000.0
2008-08-04 11:10:00,18.5,18.5,18.47,18.49,12200.0,15.4397,15.4397,15.4147,15.4314,12200.0
2008-08-04 11:15:00,18.48,18.53,18.46,18.5,19000.0,15.4231,15.4648,15.4064,15.4397,19000.0
2008-08-04 11:20:00,18.5,18.52,18.49,18.5,20000.0,15.4397,15.4564,15.4314,15.4397,20000.0
2008-08-04 11:25:00,18.5,18.57,18.5,18.52,12800.0,15.4397,15.4982,15.4397,15.4564,12800.0
2008-08-04 11:30:00,18.52,18.65,18.52,18.64,11400.0,15.4564,15.5649,15.4564,15.5566,11400.0
2008-08-04 11:35:00,18.63,18.63,18.52,18.61,30600.0,15.5482,15.5482,15.4564,15.5315,30600.0
2008-08-04 11:40:00,18.59,18.66,18.59,18.66,2800.0,15.5149,15.5733,15.5149,15.5733,2800.0
2008-08-04 11:45:00,18.67,18.68,18.61,18.61,12400.0,15.5816,15.59,15.5315,15.5315,12400.0
2008-08-04 11:50:00,18.62,18.67,18.61,18.66,8800.0,15.5399,15.5816,15.5315,15.5733,8800.0
2008-08-04 11:55:00,18.67,18.75,18.67,18.74,8000.0,15.5816,15.6484,15.5816,15.64,8000.0
2008-08-04 12:00:00,18.73,18.77,18.69,18.71,20600.0,15.6317,15.6651,15.5983,15.615,20600.0
2008-08-04 12:05:00,18.7,18.75,18.68,18.75,7200.0,15.6067,15.6484,15.59,15.6484,7200.0
2008-08-04 12:10:00,18.76,18.77,18.67,18.68,27000.0,15.6567,15.6651,15.5816,15.59,27000.0
2008-08-04 12:15:00,18.68,18.72,18.61,18.61,23800.0,15.59,15.6234,15.5315,15.5315,23800.0
2008-08-04 12:20:00,18.63,18.64,18.61,18.63,6600.0,15.5482,15.5566,15.5315,15.5482,6600.0
2008-08-04 12:25:00,18.64,18.68,18.63,18.68,8000.0,15.5566,15.59,15.5482,15.59,8000.0
2008-08-04 12:30:00,18.68,18.74,18.68,18.69,9800.0,15.59,15.64,15.59,15.5983,9800.0
2008-08-04 12:35:00,18.69,18.71,18.68,18.69,7200.0,15.5983,15.615,15.59,15.5983,7200.0
2008-08-04 12:40:00,18.68,18.68,18.62,18.64,17200.0,15.59,15.59,15.5399,15.5566,17200.0
2008-08-04 12:45:00,18.63,18.73,18.63,18.67,16000.0,15.5482,15.6317,15.5482,15.5816,16000.0
2008-08-04 12:50:00,18.69,18.77,18.68,18.72,16800.0,15.5983,15.6651,15.59,15.6234,16800.0
2008-08-04 12:55:00,18.72,18.73,18.72,18.73,7400.0,15.6234,15.6317,15.6234,15.6317,7400.0
2008-08-04 13:00:00,18.73,18.74,18.72,18.72,12000.0,15.6317,15.64,15.6234,15.6234,12000.0
2008-08-04 13:05:00,18.72,18.73,18.68,18.73,10400.0,15.6234,15.6317,15.59,15.6317,10400.0
2008-08-04 13:10:00,18.73,18.77,18.72,18.74,12000.0,15.6317,15.6651,15.6234,15.64,12000.0
2008-08-04 13:15:00,18.73,18.74,18.72,18.74,26200.0,15.6317,15.64,15.6234,15.64,26200.0
2008-08-04 13:20:00,18.73,18.74,18.72,18.73,7000.0,15.6317,15.64,15.6234,15.6317,7000.0
2008-08-04 13:25:00,18.72,18.72,18.67,18.7,8200.0,15.6234,15.6234,15.5816,15.6067,8200.0
2008-08-04 13:30:00,18.7,18.72,18.68,18.7,10000.0,15.6067,15.6234,15.59,15.6067,10000.0
2008-08-04 13:35:00,18.68,18.72,18.68,18.72,11000.0,15.59,15.6234,15.59,15.6234,11000.0
2008-08-04 13:40:00,18.72,18.73,18.72,18.72,6400.0,15.6234,15.6317,15.6234,15.6234,6400.0
2008-08-04 13:45:00,18.72,18.72,18.69,18.71,8200.0,15.6234,15.6234,15.5983,15.615,8200.0
2008-08-04 13:50:00,18.72,18.73,18.72,18.72,4400.0,15.6234,15.6317,15.6234,15.6234,4400.0
2008-08-04 13:55:00,18.72,18.73,18.72,18.73,11600.0,15.6234,15.6317,15.6234,15.6317,11600.0
2008-08-04 14:00:00,18.73,18.73,18.71,18.73,11200.0,15.6317,15.6317,15.615,15.6317,11200.0
2008-08-04 14:05:00,18.72,18.73,18.71,18.72,18400.0,15.6234,15.6317,15.615,15.6234,18400.0
2008-08-04 14:10:00,18.72,18.74,18.72,18.73,12400.0,15.6234,15.64,15.6234,15.6317,12400.0
2008-08-04 14:15:00,18.73,18.74,18.67,18.69,19800.0,15.6317,15.64,15.5816,15.5983,19800.0
2008-08-04 14:20:00,18.69,18.74,18.68,18.74,18800.0,15.5983,15.64,15.59,15.64,18800.0
2008-08-04 14:25:00,18.74,18.74,18.71,18.73,13400.0,15.64,15.64,15.615,15.6317,13400.0
2008-08-04 14:30:00,18.73,18.77,18.69,18.69,17200.0,15.6317,15.6651,15.5983,15.5983,17200.0
2008-08-04 14:35:00,18.7,18.7,18.67,18.68,21000.0,15.6067,15.6067,15.5816,15.59,21000.0
2008-08-04 14:40:00,18.68,18.74,18.68,18.72,15600.0,15.59,15.64,15.59,15.6234,15600.0
2008-08-04 14:45:00,18.71,18.73,18.71,18.73,17600.0,15.615,15.6317,15.615,15.6317,17600.0
2008-08-04 14:50:00,18.72,18.73,18.71,18.71,18600.0,15.6234,15.6317,15.615,15.615,18600.0
2008-08-04 14:55:00,18.72,18.73,18.7,18.71,23000.0,15.6234,15.6317,15.6067,15.615,23000.0
2008-08-04 15:00:00,18.7,18.72,18.7,18.7,9000.0,15.6067,15.6234,15.6067,15.6067,9000.0
2008-08-04 15:05:00,18.7,18.77,18.66,18.77,25400.0,15.6067,15.6651,15.5733,15.6651,25400.0
2008-08-04 15:10:00,18.76,18.79,18.75,18.78,15000.0,15.6567,15.6818,15.6484,15.6734,15000.0
2008-08-04 15:15:00,18.78,18.81,18.77,18.8,24600.0,15.6734,15.6985,15.6651,15.6901,24600.0
2008-08-04 15:20:00,18.8,18.8,18.74,18.75,20800.0,15.6901,15.6901,15.64,15.6484,20800.0
2008-08-04 15:25:00,18.75,18.76,18.71,18.71,17000.0,15.6484,15.6567,15.615,15.615,17000.0
2008-08-04 15:30:00,18.71,18.75,18.7,18.75,17400.0,15.615,15.6484,15.6067,15.6484,17400.0
2008-08-04 15:35:00,18.75,18.79,18.75,18.75,25600.0,15.6484,15.6818,15.6484,15.6484,25600.0
2008-08-04 15:40:00,18.75,18.75,18.65,18.72,30000.0,15.6484,15.6484,15.5649,15.6234,30000.0
2008-08-04 15:45:00,18.72,18.74,18.68,18.68,26000.0,15.6234,15.64,15.59,15.59,26000.0
2008-08-04 15:50:00,18.7,18.72,18.68,18.72,27400.0,15.6067,15.6234,15.59,15.6234,27400.0
2008-08-04 15:55:00,18.73,18.73,18.67,18.67,34600.0,15.6317,15.6317,15.5816,15.5816,34600.0
2008-08-05 09:30:00,18.87,18.87,18.73,18.73,1800.0,15.7485,15.7485,15.6317,15.6317,1800.0
2008-08-05 09:35:00,18.72,18.86,18.61,18.78,24400.0,15.6234,15.7402,15.5315,15.6734,24400.0
2008-08-05 09:40:00,18.78,18.78,18.74,18.77,7800.0,15.6734,15.6734,15.64,15.6651,7800.0
2008-08-05 09:45:00,18.76,18.78,18.7,18.71,10000.0,15.6567,15.6734,15.6067,15.615,10000.0
2008-08-05 09:50:00,18.69,18.81,18.68,18.81,10000.0,15.5983,15.6985,15.59,15.6985,10000.0
2008-08-05 09:55:00,18.8,18.91,18.8,18.89,14000.0,15.6901,15.7819,15.6901,15.7652,14000.0
2008-08-05 10:00:00,18.93,19.0,18.9,18.98,12000.0,15.7986,15.857,15.7736,15.8403,12000.0
2008-08-05 10:05:00,18.99,19.06,18.99,19.04,21800.0,15.8487,15.9071,15.8487,15.8904,21800.0
2008-08-05 10:10:00,19.04,19.07,19.04,19.06,16400.0,15.8904,15.9155,15.8904,15.9071,16400.0
2008-08-05 10:15:00,19.05,19.05,18.99,19.04,17800.0,15.8988,15.8988,15.8487,15.8904,17800.0
2008-08-05 10:20:00,19.05,19.06,19.01,19.01,9800.0,15.8988,15.9071,15.8654,15.8654,9800.0
2008-08-05 10:25:00,19.02,19.05,19.0,19.05,51600.0,15.8737,15.8988,15.857,15.8988,51600.0
2008-08-05 10:30:00,19.04,19.06,19.02,19.03,9000.0,15.8904,15.9071,15.8737,15.8821,9000.0
2008-08-05 10:35:00,19.03,19.07,19.02,19.07,11800.0,15.8821,15.9155,15.8737,15.9155,11800.0
2008-08-05 10:40:00,19.07,19.15,19.07,19.14,7400.0,15.9155,15.9822,15.9155,15.9739,7400.0
2008-08-05 10:45:00,19.14,19.14,19.05,19.13,11600.0,15.9739,15.9739,15.8988,15.9655,11600.0
2008-08-05 10:50:00,19.12,19.13,19.1,19.13,5800.0,15.9572,15.9655,15.9405,15.9655,5800.0
2008-08-05 10:55:00,19.13,19.13,19.11,19.11,11000.0,15.9655,15.9655,15.9488,15.9488,11000.0
2008-08-05 11:00:00,19.11,19.14,19.11,19.14,7400.0,15.9488,15.9739,15.9488,15.9739,7400.0
2008-08-05 11:05:00,19.14,19.16,19.13,19.16,6400.0,15.9739,15.9906,15.9655,15.9906,6400.0
2008-08-05 11:10:00,19.16,19.18,19.15,19.15,4000.0,15.9906,16.0073,15.9822,15.9822,4000.0
2008-08-05 11:15:00,19.15,19.15,19.13,19.13,8600.0,15.9822,15.9822,15.9655,15.9655,8600.0
2008-08-05 11:20:00,19.13,19.13,19.09,19.1,24800.0,15.9655,15.9655,15.9321,15.9405,24800.0
2008-08-05 11:25:00,19.08,19.08,19.06,19.07,2600.0,15.9238,15.9238,15.9071,15.9155,2600.0
2008-08-05 11:30:00,19.09,19.09,19.08,19.08,8000.0,15.9321,15.9321,15.9238,15.9238,8000.0
2008-08-05 11:35:00,19.07,19.1,19.06,19.06,16200.0,15.9155,15.9405,15.9071,15.9071,16200.0
2008-08-05 11:40:00,19.06,19.08,19.06,19.07,5200.0,15.9071,15.9238,15.9071,15.9155,5200.0
2008-08-05 11:45:00,19.08,19.08,19.07,19.08,5000.0,15.9238,15.9238,15.9155,15.9238,5000.0
2008-08-05 11:50:00,19.08,19.08,19.05,19.05,5600.0,15.9238,15.9238,15.8988,15.8988,5600.0
2008-08-05 11:55:00,19.05,19.08,19.03,19.06,11000.0,15.8988,15.9238,15.8821,15.9071,11000.0
2008-08-05 12:00:00,19.06,19.07,19.03,19.04,14400.0,15.9071,15.9155,15.8821,15.8904,14400.0
2008-08-05 12:05:00,19.04,19.05,19.04,19.04,15200.0,15.8904,15.8988,15.8904,15.8904,15200.0
2008-08-05 12:10:00,19.04,19.05,19.04,19.05,9000.0,15.8904,15.8988,15.8904,15.8988,9000.0
2008-08-05 12:15:00,19.06,19.07,19.05,19.05,6600.0,15.9071,15.9155,15.8988,15.8988,6600.0
2008-08-05 12:20:00,19.05,19.07,19.05,19.05,6800.0,15.8988,15.9155,15.8988,15.8988,6800.0
2008-08-05 12:25:00,19.05,19.08,19.05,19.07,6800.0,15.8988,15.9238,15.8988,15.9155,6800.0
2008-08-05 12:30:00,19.08,19.08,19.06,19.06,30800.0,15.9238,15.9238,15.9071,15.9071,30800.0
2008-08-05 12:35:00,19.07,19.11,19.06,19.11,6200.0,15.9155,15.9488,15.9071,15.9488,6200.0
2008-08-05 12:40:00,19.11,19.13,19.11,19.11,4400.0,15.9488,15.9655,15.9488,15.9488,4400.0
2008-08-05 12:45:00,19.11,19.11,19.1,19.1,3200.0,15.9488,15.9488,15.9405,15.9405,3200.0
2008-08-05 12:50:00,19.1,19.15,19.1,19.13,15600.0,15.9405,15.9822,15.9405,15.9655,15600.0
2008-08-05 12:55:00,19.13,19.13,19.11,19.11,7400.0,15.9655,15.9655,15.9488,15.9488,7400.0
2008-08-05 13:00:00,19.12,19.15,19.11,19.15,16000.0,15.9572,15.9822,15.9488,15.9822,16000.0
2008-08-05 13:05:00,19.14,19.14,19.12,19.13,4600.0,15.9739,15.9739,15.9572,15.9655,4600.0
2008-08-05 13:10:00,19.13,19.13,19.12,19.13,5600.0,15.9655,15.9655,15.9572,15.9655,5600.0
2008-08-05 13:15:00,19.13,19.15,19.13,19.14,6000.0,15.9655,15.9822,15.9655,15.9739,6000.0
2008-08-05 13:20:00,19.14,19.16,19.14,19.15,7800.0,15.9739,15.9906,15.9739,15.9822,7800.0
2008-08-05 13:25:00,19.15,19.18,19.14,19.14,8600.0,15.9822,16.0073,15.9739,15.9739,8600.0
2008-08-05 13:30:00,19.13,19.13,19.11,19.13,7200.0,15.9655,15.9655,15.9488,15.9655,7200.0
2008-08-05 13:35:00,19.14,19.14,19.11,19.11,7200.0,15.9739,15.9739,15.9488,15.9488,7200.0
2008-08-05 13:40:00,19.11,19.16,19.11,19.16,8600.0,15.9488,15.9906,15.9488,15.9906,8600.0
2008-08-05 13:45:00,19.18,19.18,19.17,19.17,8200.0,16.0073,16.0073,15.9989,15.9989,8200.0
2008-08-05 13:50:00,19.18,19.18,19.14,19.15,6800.0,16.0073,16.0073,15.9739,15.9822,6800.0
2008-08-05 13:55:00,19.15,19.15,19.14,19.15,6200.0,15.9822,15.9822,15.9739,15.9822,6200.0
2008-08-05 14:00:00,19.16,19.17,19.14,19.16,9000.0,15.9906,15.9989,15.9739,15.9906,9000.0
2008-08-05 14:05:00,19.16,19.17,19.1,19.11,15000.0,15.9906,15.9989,15.9405,15.9488,15000.0
2008-08-05 14:10:00,19.1,19.26,19.09,19.25,27200.0,15.9405,16.074,15.9321,16.0657,27200.0
2008-08-05 14:15:00,19.25,19.26,19.12,19.13,16400.0,16.0657,16.074,15.9572,15.9655,16400.0
2008-08-05 14:20:00,19.12,19.26,19.12,19.23,16600.0,15.9572,16.074,15.9572,16.049,16600.0
2008-08-05 14:25:00,19.24,19.26,19.14,19.18,12600.0,16.0573,16.074,15.9739,16.0073,12600.0
2008-08-05 14:30:00,19.18,19.19,19.11,19.15,14800.0,16.0073,16.0156,15.9488,15.9822,14800.0
2008-08-05 14:35:00,19.15,19.16,19.11,19.13,9400.0,15.9822,15.9906,15.9488,15.9655,9400.0
2008-08-05 14:40:00,19.13,19.2,19.11,19.2,17000.0,15.9655,16.024,15.9488,16.024,17000.0
2008-08-05 14:45:00,19.2,19.2,19.15,19.16,9000.0,16.024,16.024,15.9822,15.9906,9000.0
2008-08-05 14:50:00,19.16,19.17,19.11,19.17,22800.0,15.9906,15.9989,15.9488,15.9989,22800.0
2008-08-05 14:55:00,19.18,19.18,19.13,19.13,13000.0,16.0073,16.0073,15.9655,15.9655,13000.0
2008-08-05 15:00:00,19.13,19.17,19.12,19.17,11200.0,15.9655,15.9989,15.9572,15.9989,11200.0
2008-08-05 15:05:00,19.18,19.18,19.16,19.16,12800.0,16.0073,16.0073,15.9906,15.9906,12800.0
2008-08-05 15:10:00,19.16,19.18,19.16,19.16,13000.0,15.9906,16.0073,15.9906,15.9906,13000.0
2008-08-05 15:15:00,19.16,19.16,19.13,19.15,20600.0,15.9906,15.9906,15.9655,15.9822,20600.0
2008-08-05 15:20:00,19.15,19.16,19.15,19.16,20200.0,15.9822,15.9906,15.9822,15.9906,20200.0
2008-08-05 15:25:00,19.16,19.16,19.13,19.16,31400.0,15.9906,15.9906,15.9655,15.9906,31400.0
2008-08-05 15:30:00,19.16,19.18,19.11,19.18,34000.0,15.9906,16.0073,15.9488,16.0073,34000.0
2008-08-05 15:35:00,19.18,19.18,19.11,19.15,28800.0,16.0073,16.0073,15.9488,15.9822,28800.0
2008-08-05 15:40:00,19.15,19.2,19.14,19.2,25200.0,15.9822,16.024,15.9739,16.024,25200.0
2008-08-05 15:45:00,19.2,19.23,19.2,19.23,23200.0,16.024,16.049,16.024,16.049,23200.0
2008-08-05 15:50:00,19.22,19.24,19.15,19.18,26400.0,16.0406,16.0573,15.9822,16.0073,26400.0
2008-08-05 15:55:00,19.18,19.18,19.07,19.11,43400.0,16.0073,16.0073,15.9155,15.9488,43400.0
2008-08-06 09:30:00,20.67,21.47,20.67,21.47,20000.0,17.2508,17.9184,17.2508,17.9184,20000.0
2008-08-06 09:35:00,21.61,22.11,21.55,21.75,161200.0,18.0353,18.4526,17.9852,18.1521,161200.0
2008-08-06 09:40:00,21.75,21.95,21.58,21.78,557600.0,18.1521,18.319,18.0103,18.1772,557600.0
2008-08-06 09:45:00,21.78,21.82,21.63,21.7,405000.0,18.1772,18.2106,18.052,18.1104,405000.0
2008-08-06 09:50:00,21.68,21.73,21.5,21.5,305800.0,18.0937,18.1354,17.9435,17.9435,305800.0
2008-08-06 09:55:00,21.5,21.7,21.5,21.7,326800.0,17.9435,18.1104,17.9435,18.1104,326800.0
2008-08-06 10:00:00,21.69,21.72,21.63,21.64,89000.0,18.1021,18.1271,18.052,18.0603,89000.0
2008-08-06 10:05:00,21.64,21.65,21.5,21.5,168000.0,18.0603,18.0687,17.9435,17.9435,168000.0
2008-08-06 10:10:00,21.5,21.5,21.39,21.47,260200.0,17.9435,17.9435,17.8517,17.9184,260200.0
2008-08-06 10:15:00,21.46,21.49,21.41,21.45,201000.0,17.9101,17.9351,17.8684,17.9018,201000.0
2008-08-06 10:20:00,21.44,21.44,21.18,21.32,171800.0,17.8934,17.8934,17.6764,17.7933,171800.0
2008-08-06 10:25:00,21.32,21.43,21.25,21.41,154800.0,17.7933,17.8851,17.7348,17.8684,154800.0
2008-08-06 10:30:00,21.4,21.59,21.4,21.58,133800.0,17.86,18.0186,17.86,18.0103,133800.0
2008-08-06 10:35:00,21.58,21.73,21.56,21.59,171800.0,18.0103,18.1354,17.9936,18.0186,171800.0
2008-08-06 10:40:00,21.58,21.64,21.57,21.58,83800.0,18.0103,18.0603,18.0019,18.0103,83800.0
2008-08-06 10:45:00,21.58,21.72,21.58,21.7,53200.0,18.0103,18.1271,18.0103,18.1104,53200.0
2008-08-06 10:50:00,21.7,21.73,21.68,21.72,97800.0,18.1104,18.1354,18.0937,18.1271,97800.0
2008-08-06 10:55:00,21.72,21.75,21.61,21.72,69000.0,18.1271,18.1521,18.0353,18.1271,69000.0
2008-08-06 11:00:00,21.73,21.75,21.71,21.71,182200.0,18.1354,18.1521,18.1187,18.1187,182200.0
2008-08-06 11:05:00,21.73,22.05,21.71,22.03,260200.0,18.1354,18.4025,18.1187,18.3858,260200.0
2008-08-06 11:10:00,22.0,22.02,21.85,21.96,187800.0,18.3608,18.3775,18.2356,18.3274,187800.0
2008-08-06 11:15:00,21.96,21.98,21.91,21.95,79400.0,18.3274,18.3441,18.2857,18.319,79400.0
2008-08-06 11:20:00,21.95,21.95,21.83,21.85,78400.0,18.319,18.319,18.2189,18.2356,78400.0
2008-08-06 11:25:00,21.85,21.97,21.84,21.93,51600.0,18.2356,18.3357,18.2272,18.3024,51600.0
2008-08-06 11:30:00,21.93,21.96,21.93,21.95,36000.0,18.3024,18.3274,18.3024,18.319,36000.0
2008-08-06 11:35:00,21.95,22.0,21.93,21.94,59200.0,18.319,18.3608,18.3024,18.3107,59200.0
2008-08-06 11:40:00,21.94,21.94,21.81,21.81,36800.0,18.3107,18.3107,18.2022,18.2022,36800.0
2008-08-06 11:45:00,21.8,21.82,21.74,21.81,43800.0,18.1939,18.2106,18.1438,18.2022,43800.0
2008-08-06 11:50:00,21.81,21.81,21.79,21.81,32400.0,18.2022,18.2022,18.1855,18.2022,32400.0
2008-08-06 11:55:00,21.81,21.83,21.8,21.81,29800.0,18.2022,18.2189,18.1939,18.2022,29800.0
2008-08-06 12:00:00,21.81,21.85,21.79,21.84,43800.0,18.2022,18.2356,18.1855,18.2272,43800.0
2008-08-06 12:05:00,21.84,21.86,21.84,21.85,31000.0,18.2272,18.2439,18.2272,18.2356,31000.0
2008-08-06 12:10:00,21.84,21.88,21.84,21.88,26000.0,18.2272,18.2606,18.2272,18.2606,26000.0
2008-08-06 12:15:00,21.88,21.9,21.84,21.84,48600.0,18.2606,18.2773,18.2272,18.2272,48600.0
2008-08-06 12:20:00,21.84,21.85,21.82,21.85,44200.0,18.2272,18.2356,18.2106,18.2356,44200.0
2008-08-06 12:25:00,21.85,21.85,21.79,21.79,39400.0,18.2356,18.2356,18.1855,18.1855,39400.0
2008-08-06 12:30:00,21.8,21.81,21.72,21.73,91600.0,18.1939,18.2022,18.1271,18.1354,91600.0
2008-08-06 12:35:00,21.74,21.74,21.68,21.71,27400.0,18.1438,18.1438,18.0937,18.1187,27400.0
2008-08-06 12:40:00,21.7,21.71,21.68,21.7,43000.0,18.1104,18.1187,18.0937,18.1104,43000.0
2008-08-06 12:45:00,21.7,21.71,21.68,21.7,33000.0,18.1104,18.1187,18.0937,18.1104,33000.0
2008-08-06 12:50:00,21.69,21.69,21.64,21.64,22600.0,18.1021,18.1021,18.0603,18.0603,22600.0
2008-08-06 12:55:00,21.64,21.65,21.63,21.63,32000.0,18.0603,18.0687,18.052,18.052,32000.0
2008-08-06 13:00:00,21.63,21.63,21.55,21.6,39000.0,18.052,18.052,17.9852,18.0269,39000.0
2008-08-06 13:05:00,21.6,21.6,21.58,21.6,21400.0,18.0269,18.0269,18.0103,18.0269,21400.0
2008-08-06 13:10:00,21.6,21.74,21.6,21.68,28200.0,18.0269,18.1438,18.0269,18.0937,28200.0
2008-08-06 13:15:00,21.67,21.67,21.63,21.64,20400.0,18.0854,18.0854,18.052,18.0603,20400.0
2008-08-06 13:20:00,21.64,21.66,21.63,21.66,146000.0,18.0603,18.077,18.052,18.077,146000.0
2008-08-06 13:25:00,21.66,21.66,21.65,21.66,36200.0,18.077,18.077,18.0687,18.077,36200.0
2008-08-06 13:30:00,21.66,21.67,21.6,21.65,35800.0,18.077,18.0854,18.0269,18.0687,35800.0
2008-08-06 13:35:00,21.65,21.66,21.63,21.64,39800.0,18.0687,18.077,18.052,18.0603,39800.0
2008-08-06 13:40:00,21.64,21.68,21.62,21.67,27400.0,18.0603,18.0937,18.0436,18.0854,27400.0
2008-08-06 13:45:00,21.66,21.68,21.66,21.68,29000.0,18.077,18.0937,18.077,18.0937,29000.0
2008-08-06 13:50:00,21.68,21.68,21.65,21.66,29400.0,18.0937,18.0937,18.0687,18.077,29400.0
2008-08-06 13:55:00,21.66,21.68,21.64,21.67,34800.0,18.077,18.0937,18.0603,18.0854,34800.0
2008-08-06 14:00:00,21.68,21.71,21.67,21.7,36400.0,18.0937,18.1187,18.0854,18.1104,36400.0
2008-08-06 14:05:00,21.7,21.7,21.65,21.66,56400.0,18.1104,18.1104,18.0687,18.077,56400.0
2008-08-06 14:10:00,21.66,21.7,21.66,21.7,51200.0,18.077,18.1104,18.077,18.1104,51200.0
2008-08-06 14:15:00,21.7,21.72,21.68,21.72,33800.0,18.1104,18.1271,18.0937,18.1271,33800.0
2008-08-06 14:20:00,21.72,21.72,21.68,21.69,32400.0,18.1271,18.1271,18.0937,18.1021,32400.0
2008-08-06 14:25:00,21.68,21.68,21.65,21.68,26200.0,18.0937,18.0937,18.0687,18.0937,26200.0
2008-08-06 14:30:00,21.67,21.7,21.67,21.7,18000.0,18.0854,18.1104,18.0854,18.1104,18000.0
2008-08-06 14:35:00,21.7,21.7,21.68,21.68,21600.0,18.1104,18.1104,18.0937,18.0937,21600.0
2008-08-06 14:40:00,21.68,21.68,21.64,21.64,54000.0,18.0937,18.0937,18.0603,18.0603,54000.0
2008-08-06 14:45:00,21.65,21.66,21.61,21.66,36800.0,18.0687,18.077,18.0353,18.077,36800.0
2008-08-06 14:50:00,21.66,21.68,21.66,21.68,41200.0,18.077,18.0937,18.077,18.0937,41200.0
2008-08-06 14:55:00,21.68,21.69,21.65,21.66,32200.0,18.0937,18.1021,18.0687,18.077,32200.0
2008-08-06 15:00:00,21.66,21.67,21.57,21.58,62400.0,18.077,18.0854,18.0019,18.0103,62400.0
2008-08-06 15:05:00,21.59,21.61,21.56,21.56,46400.0,18.0186,18.0353,17.9936,17.9936,46400.0
2008-08-06 15:10:00,21.56,21.59,21.53,21.59,61400.0,17.9936,18.0186,17.9685,18.0186,61400.0
2008-08-06 15:15:00,21.6,21.6,21.57,21.57,54600.0,18.0269,18.0269,18.0019,18.0019,54600.0
2008-08-06 15:20:00,21.58,21.58,21.52,21.55,81600.0,18.0103,18.0103,17.9602,17.9852,81600.0
2008-08-06 15:25:00,21.55,21.55,21.54,21.54,45800.0,17.9852,17.9852,17.9769,17.9769,45800.0
2008-08-06 15:30:00,21.55,21.55,21.53,21.54,60000.0,17.9852,17.9852,17.9685,17.9769,60000.0
2008-08-06 15:35:00,21.54,21.54,21.5,21.51,147000.0,17.9769,17.9769,17.9435,17.9518,147000.0
2008-08-06 15:40:00,21.5,21.52,21.5,21.51,140800.0,17.9435,17.9602,17.9435,17.9518,140800.0
2008-08-06 15:45:00,21.5,21.53,21.5,21.51,145800.0,17.9435,17.9685,17.9435,17.9518,145800.0
2008-08-06 15:50:00,21.5,21.55,21.5,21.52,131000.0,17.9435,17.9852,17.9435,17.9602,131000.0
2008-08-06 15:55:00,21.52,21.53,21.49,21.52,183200.0,17.9602,17.9685,17.9351,17.9602,183200.0
2008-08-07 09:30:00,21.42,21.42,21.39,21.39,1400.0,17.8767,17.8767,17.8517,17.8517,1400.0
2008-08-07 09:35:00,21.4,21.59,21.09,21.52,98200.0,17.86,18.0186,17.6013,17.9602,98200.0
2008-08-07 09:40:00,21.53,21.74,21.48,21.72,82400.0,17.9685,18.1438,17.9268,18.1271,82400.0
2008-08-07 09:45:00,21.73,21.85,21.48,21.78,76000.0,18.1354,18.2356,17.9268,18.1772,76000.0
2008-08-07 09:50:00,21.75,21.78,21.63,21.64,63600.0,18.1521,18.1772,18.052,18.0603,63600.0
2008-08-07 09:55:00,21.63,21.7,21.56,21.68,42600.0,18.052,18.1104,17.9936,18.0937,42600.0
2008-08-07 10:00:00,21.69,21.72,21.64,21.68,32000.0,18.1021,18.1271,18.0603,18.0937,32000.0
2008-08-07 10:05:00,21.68,21.79,21.68,21.78,35200.0,18.0937,18.1855,18.0937,18.1772,35200.0
2008-08-07 10:10:00,21.79,21.8,21.75,21.78,44000.0,18.1855,18.1939,18.1521,18.1772,44000.0
2008-08-07 10:15:00,21.8,21.93,21.79,21.93,32600.0,18.1939,18.3024,18.1855,18.3024,32600.0
2008-08-07 10:20:00,21.95,22.0,21.91,21.99,42000.0,18.319,18.3608,18.2857,18.3524,42000.0
2008-08-07 10:25:00,21.98,22.05,21.96,22.0,182200.0,18.3441,18.4025,18.3274,18.3608,182200.0
2008-08-07 10:30:00,22.0,22.07,21.98,22.05,52600.0,18.3608,18.4192,18.3441,18.4025,52600.0
2008-08-07 10:35:00,22.04,22.13,22.04,22.12,83000.0,18.3942,18.4693,18.3942,18.4609,83000.0
2008-08-07 10:40:00,22.12,22.15,22.09,22.15,40000.0,18.4609,18.486,18.4359,18.486,40000.0
2008-08-07 10:45:00,22.14,22.17,22.1,22.16,34800.0,18.4776,18.5027,18.4442,18.4943,34800.0
2008-08-07 10:50:00,22.15,22.3,22.15,22.24,68600.0,18.486,18.6112,18.486,18.5611,68600.0
2008-08-07 10:55:00,22.24,22.32,22.24,22.27,41200.0,18.5611,18.6278,18.5611,18.5861,41200.0
2008-08-07 11:00:00,22.28,22.32,22.27,22.3,67200.0,18.5945,18.6278,18.5861,18.6112,67200.0
2008-08-07 11:05:00,22.3,22.31,22.23,22.27,96800.0,18.6112,18.6195,18.5527,18.5861,96800.0
2008-08-07 11:10:00,22.27,22.28,22.25,22.25,33400.0,18.5861,18.5945,18.5694,18.5694,33400.0
2008-08-07 11:15:00,22.25,22.26,22.22,22.24,30000.0,18.5694,18.5778,18.5444,18.5611,30000.0
2008-08-07 11:20:00,22.24,22.3,22.24,22.28,42600.0,18.5611,18.6112,18.5611,18.5945,42600.0
2008-08-07 11:25:00,22.28,22.45,22.28,22.4,64000.0,18.5945,18.7363,18.5945,18.6946,64000.0
2008-08-07 11:30:00,22.39,22.44,22.32,22.44,45200.0,18.6863,18.728,18.6278,18.728,45200.0
2008-08-07 11:35:00,22.44,22.53,22.43,22.48,74000.0,18.728,18.8031,18.7196,18.7614,74000.0
2008-08-07 11:40:00,22.48,22.52,22.44,22.49,40000.0,18.7614,18.7948,18.728,18.7697,40000.0
2008-08-07 11:45:00,22.49,22.52,22.49,22.5,40600.0,18.7697,18.7948,18.7697,18.7781,40600.0
2008-08-07 11:50:00,22.5,22.5,22.49,22.49,46600.0,18.7781,18.7781,18.7697,18.7697,46600.0
2008-08-07 11:55:00,22.49,22.5,22.49,22.49,55600.0,18.7697,18.7781,18.7697,18.7697,55600.0
2008-08-07 12:00:00,22.49,22.53,22.43,22.46,103000.0,18.7697,18.8031,18.7196,18.7447,103000.0
2008-08-07 12:05:00,22.46,22.5,22.46,22.5,42400.0,18.7447,18.7781,18.7447,18.7781,42400.0
2008-08-07 12:10:00,22.5,22.52,22.5,22.5,30800.0,18.7781,18.7948,18.7781,18.7781,30800.0
2008-08-07 12:15:00,22.5,22.63,22.5,22.6,43200.0,18.7781,18.8866,18.7781,18.8615,43200.0
2008-08-07 12:20:00,22.6,22.72,22.59,22.69,47400.0,18.8615,18.9617,18.8532,18.9366,47400.0
2008-08-07 12:25:00,22.68,22.77,22.64,22.69,57600.0,18.9283,19.0034,18.8949,18.9366,57600.0
2008-08-07 12:30:00,22.69,22.69,22.61,22.68,35200.0,18.9366,18.9366,18.8699,18.9283,35200.0
2008-08-07 12:35:00,22.7,22.71,22.63,22.64,39800.0,18.945,18.9533,18.8866,18.8949,39800.0
2008-08-07 12:40:00,22.63,22.65,22.61,22.61,26600.0,18.8866,18.9033,18.8699,18.8699,26600.0
2008-08-07 12:45:00,22.61,22.65,22.61,22.65,38400.0,18.8699,18.9033,18.8699,18.9033,38400.0
2008-08-07 12:50:00,22.66,22.71,22.65,22.67,24200.0,18.9116,18.9533,18.9033,18.9199,24200.0
2008-08-07 12:55:00,22.67,22.68,22.64,22.67,32200.0,18.9199,18.9283,18.8949,18.9199,32200.0
2008-08-07 13:00:00,22.67,22.67,22.61,22.61,28800.0,18.9199,18.9199,18.8699,18.8699,28800.0
2008-08-07 13:05:00,22.62,22.62,22.56,22.56,34600.0,18.8782,18.8782,18.8281,18.8281,34600.0
2008-08-07 13:10:00,22.56,22.63,22.54,22.58,53800.0,18.8281,18.8866,18.8114,18.8448,53800.0
2008-08-07 13:15:00,22.58,22.58,22.56,22.58,35200.0,18.8448,18.8448,18.8281,18.8448,35200.0
2008-08-07 13:20:00,22.58,22.59,22.55,22.58,29400.0,18.8448,18.8532,18.8198,18.8448,29400.0
2008-08-07 13:25:00,22.58,22.58,22.57,22.57,19200.0,18.8448,18.8448,18.8365,18.8365,19200.0
2008-08-07 13:30:00,22.58,22.59,22.56,22.57,28000.0,18.8448,18.8532,18.8281,18.8365,28000.0
2008-08-07 13:35:00,22.57,22.62,22.55,22.59,45200.0,18.8365,18.8782,18.8198,18.8532,45200.0
2008-08-07 13:40:00,22.58,22.6,22.55,22.55,29000.0,18.8448,18.8615,18.8198,18.8198,29000.0
2008-08-07 13:45:00,22.56,22.58,22.54,22.57,36800.0,18.8281,18.8448,18.8114,18.8365,36800.0
2008-08-07 13:50:00,22.57,22.58,22.54,22.57,30400.0,18.8365,18.8448,18.8114,18.8365,30400.0
2008-08-07 13:55:00,22.56,22.56,22.5,22.5,26400.0,18.8281,18.8281,18.7781,18.7781,26400.0
2008-08-07 14:00:00,22.5,22.56,22.5,22.55,46200.0,18.7781,18.8281,18.7781,18.8198,46200.0
2008-08-07 14:05:00,22.55,22.57,22.53,22.55,24800.0,18.8198,18.8365,18.8031,18.8198,24800.0
2008-08-07 14:10:00,22.55,22.56,22.54,22.55,20600.0,18.8198,18.8281,18.8114,18.8198,20600.0
2008-08-07 14:15:00,22.55,22.55,22.52,22.55,24400.0,18.8198,18.8198,18.7948,18.8198,24400.0
2008-08-07 14:20:00,22.55,22.55,22.5,22.5,36400.0,18.8198,18.8198,18.7781,18.7781,36400.0
2008-08-07 14:25:00,22.5,22.53,22.46,22.46,54800.0,18.7781,18.8031,18.7447,18.7447,54800.0
2008-08-07 14:30:00,22.47,22.5,22.46,22.49,46600.0,18.753,18.7781,18.7447,18.7697,46600.0
2008-08-07 14:35:00,22.49,22.49,22.45,22.46,38200.0,18.7697,18.7697,18.7363,18.7447,38200.0
2008-08-07 14:40:00,22.46,22.48,22.46,22.46,46600.0,18.7447,18.7614,18.7447,18.7447,46600.0
2008-08-07 14:45:00,22.46,22.46,22.4,22.45,52600.0,18.7447,18.7447,18.6946,18.7363,52600.0
2008-08-07 14:50:00,22.45,22.46,22.43,22.43,28800.0,18.7363,18.7447,18.7196,18.7196,28800.0
2008-08-07 14:55:00,22.43,22.46,22.38,22.39,53200.0,18.7196,18.7447,18.6779,18.6863,53200.0
2008-08-07 15:00:00,22.38,22.42,22.36,22.37,75600.0,18.6779,18.7113,18.6612,18.6696,75600.0
2008-08-07 15:05:00,22.36,22.38,22.27,22.33,93000.0,18.6612,18.6779,18.5861,18.6362,93000.0
2008-08-07 15:10:00,22.33,22.33,22.25,22.28,43600.0,18.6362,18.6362,18.5694,18.5945,43600.0
2008-08-07 15:15:00,22.28,22.31,22.25,22.28,39400.0,18.5945,18.6195,18.5694,18.5945,39400.0
2008-08-07 15:20:00,22.28,22.33,22.28,22.31,81400.0,18.5945,18.6362,18.5945,18.6195,81400.0
2008-08-07 15:25:00,22.32,22.39,22.32,22.36,93200.0,18.6278,18.6863,18.6278,18.6612,93200.0
2008-08-07 15:30:00,22.35,22.36,22.15,22.15,119600.0,18.6529,18.6612,18.486,18.486,119600.0
2008-08-07 15:35:00,22.15,22.24,22.15,22.21,111600.0,18.486,18.5611,18.486,18.536,111600.0
2008-08-07 15:40:00,22.21,22.37,22.17,22.34,76800.0,18.536,18.6696,18.5027,18.6445,76800.0
2008-08-07 15:45:00,22.33,22.35,22.2,22.25,135400.0,18.6362,18.6529,18.5277,18.5694,135400.0
2008-08-07 15:50:00,22.24,22.33,22.17,22.33,88800.0,18.5611,18.6362,18.5027,18.6362,88800.0
2008-08-07 15:55:00,22.33,22.41,22.21,22.33,192600.0,18.6362,18.703,18.536,18.6362,192600.0
2008-08-08 09:30:00,21.98,22.11,21.78,21.81,31000.0,18.3441,18.4526,18.1772,18.2022,31000.0
2008-08-08 09:35:00,22.13,22.13,21.92,22.09,99600.0,18.4693,18.4693,18.294,18.4359,99600.0
2008-08-08 09:40:00,22.08,22.09,21.85,21.91,39800.0,18.4275,18.4359,18.2356,18.2857,39800.0
2008-08-08 09:45:00,21.91,22.04,21.91,22.01,51400.0,18.2857,18.3942,18.2857,18.3691,51400.0
2008-08-08 09:50:00,22.0,22.04,21.98,22.03,59600.0,18.3608,18.3942,18.3441,18.3858,59600.0
2008-08-08 09:55:00,22.0,22.04,21.93,21.98,58600.0,18.3608,18.3942,18.3024,18.3441,58600.0
2008-08-08 10:00:00,22.01,22.01,21.93,21.94,42800.0,18.3691,18.3691,18.3024,18.3107,42800.0
2008-08-08 10:05:00,21.93,21.99,21.91,21.98,123600.0,18.3024,18.3524,18.2857,18.3441,123600.0
2008-08-08 10:10:00,21.98,21.99,21.87,21.88,42600.0,18.3441,18.3524,18.2523,18.2606,42600.0
2008-08-08 10:15:00,21.88,21.98,21.88,21.91,37000.0,18.2606,18.3441,18.2606,18.2857,37000.0
2008-08-08 10:20:00,21.89,21.99,21.88,21.96,37400.0,18.269,18.3524,18.2606,18.3274,37400.0
2008-08-08 10:25:00,21.97,22.0,21.9,21.98,20400.0,18.3357,18.3608,18.2773,18.3441,20400.0
2008-08-08 10:30:00,21.97,21.98,21.93,21.93,38800.0,18.3357,18.3441,18.3024,18.3024,38800.0
2008-08-08 10:35:00,21.93,21.96,21.92,21.95,17800.0,18.3024,18.3274,18.294,18.319,17800.0
2008-08-08 10:40:00,21.95,22.0,21.93,21.98,23400.0,18.319,18.3608,18.3024,18.3441,23400.0
2008-08-08 10:45:00,21.98,21.98,21.93,21.95,10800.0,18.3441,18.3441,18.3024,18.319,10800.0
2008-08-08 10:50:00,21.95,21.96,21.93,21.93,19200.0,18.319,18.3274,18.3024,18.3024,19200.0
2008-08-08 10:55:00,21.93,21.97,21.93,21.96,14800.0,18.3024,18.3357,18.3024,18.3274,14800.0
2008-08-08 11:00:00,21.97,22.0,21.97,22.0,13400.0,18.3357,18.3608,18.3357,18.3608,13400.0
2008-08-08 11:05:00,22.0,22.0,21.93,21.97,13400.0,18.3608,18.3608,18.3024,18.3357,13400.0
2008-08-08 11:10:00,21.99,22.0,21.99,21.99,56200.0,18.3524,18.3608,18.3524,18.3524,56200.0
2008-08-08 11:15:00,22.0,22.0,21.96,22.0,51400.0,18.3608,18.3608,18.3274,18.3608,51400.0
2008-08-08 11:20:00,21.97,22.0,21.97,21.98,20400.0,18.3357,18.3608,18.3357,18.3441,20400.0
2008-08-08 11:25:00,21.98,21.99,21.95,21.95,4400.0,18.3441,18.3524,18.319,18.319,4400.0
2008-08-08 11:30:00,21.96,22.05,21.96,22.04,15800.0,18.3274,18.4025,18.3274,18.3942,15800.0
2008-08-08 11:35:00,22.05,22.08,22.03,22.07,20200.0,18.4025,18.4275,18.3858,18.4192,20200.0
2008-08-08 11:40:00,22.07,22.09,22.03,22.04,10800.0,18.4192,18.4359,18.3858,18.3942,10800.0
2008-08-08 11:45:00,22.04,22.06,22.03,22.05,12000.0,18.3942,18.4109,18.3858,18.4025,12000.0
2008-08-08 11:50:00,22.04,22.08,22.03,22.06,13400.0,18.3942,18.4275,18.3858,18.4109,13400.0
2008-08-08 11:55:00,22.06,22.09,22.03,22.03,11200.0,18.4109,18.4359,18.3858,18.3858,11200.0
2008-08-08 12:00:00,22.03,22.11,22.03,22.06,12600.0,18.3858,18.4526,18.3858,18.4109,12600.0
2008-08-08 12:05:00,22.06,22.08,22.04,22.04,6400.0,18.4109,18.4275,18.3942,18.3942,6400.0
2008-08-08 12:10:00,22.04,22.09,22.03,22.09,10400.0,18.3942,18.4359,18.3858,18.4359,10400.0
2008-08-08 12:15:00,22.08,22.09,22.06,22.08,10400.0,18.4275,18.4359,18.4109,18.4275,10400.0
2008-08-08 12:20:00,22.08,22.09,22.02,22.04,17600.0,18.4275,18.4359,18.3775,18.3942,17600.0
2008-08-08 12:25:00,22.04,22.04,22.02,22.04,15800.0,18.3942,18.3942,18.3775,18.3942,15800.0
2008-08-08 12:30:00,22.04,22.05,22.03,22.03,6800.0,18.3942,18.4025,18.3858,18.3858,6800.0
2008-08-08 12:35:00,22.03,22.06,22.03,22.04,5400.0,18.3858,18.4109,18.3858,18.3942,5400.0
2008-08-08 12:40:00,22.04,22.08,22.04,22.08,2800.0,18.3942,18.4275,18.3942,18.4275,2800.0
2008-08-08 12:45:00,22.07,22.07,22.05,22.05,7400.0,18.4192,18.4192,18.4025,18.4025,7400.0
2008-08-08 12:50:00,22.05,22.07,22.04,22.04,11000.0,18.4025,18.4192,18.3942,18.3942,11000.0
2008-08-08 12:55:00,22.04,22.07,22.04,22.07,2800.0,18.3942,18.4192,18.3942,18.4192,2800.0
2008-08-08 13:00:00,22.07,22.09,22.06,22.07,5200.0,18.4192,18.4359,18.4109,18.4192,5200.0
2008-08-08 13:05:00,22.08,22.09,22.05,22.05,8200.0,18.4275,18.4359,18.4025,18.4025,8200.0
2008-08-08 13:10:00,22.06,22.07,22.04,22.06,53800.0,18.4109,18.4192,18.3942,18.4109,53800.0
2008-08-08 13:15:00,22.05,22.13,22.05,22.11,16800.0,18.4025,18.4693,18.4025,18.4526,16800.0
2008-08-08 13:20:00,22.11,22.13,22.08,22.11,12800.0,18.4526,18.4693,18.4275,18.4526,12800.0
2008-08-08 13:25:00,22.11,22.24,22.11,22.16,15800.0,18.4526,18.5611,18.4526,18.4943,15800.0
2008-08-08 13:30:00,22.15,22.24,22.15,22.23,11600.0,18.486,18.5611,18.486,18.5527,11600.0
2008-08-08 13:35:00,22.22,22.23,22.18,22.18,18000.0,18.5444,18.5527,18.511,18.511,18000.0
2008-08-08 13:40:00,22.18,22.2,22.13,22.13,18000.0,18.511,18.5277,18.4693,18.4693,18000.0
2008-08-08 13:45:00,22.13,22.13,22.13,22.13,16800.0,18.4693,18.4693,18.4693,18.4693,16800.0
2008-08-08 13:50:00,22.13,22.17,22.13,22.13,19600.0,18.4693,18.5027,18.4693,18.4693,19600.0
2008-08-08 13:55:00,22.13,22.13,22.11,22.13,9200.0,18.4693,18.4693,18.4526,18.4693,9200.0
2008-08-08 14:00:00,22.11,22.13,22.07,22.07,10000.0,18.4526,18.4693,18.4192,18.4192,10000.0
2008-08-08 14:05:00,22.07,22.1,22.03,22.09,20800.0,18.4192,18.4442,18.3858,18.4359,20800.0
2008-08-08 14:10:00,22.07,22.08,22.02,22.07,8800.0,18.4192,18.4275,18.3775,18.4192,8800.0
2008-08-08 14:15:00,22.06,22.17,22.06,22.11,20000.0,18.4109,18.5027,18.4109,18.4526,20000.0
2008-08-08 14:20:00,22.11,22.18,22.11,22.11,15600.0,18.4526,18.511,18.4526,18.4526,15600.0
2008-08-08 14:25:00,22.11,22.15,22.08,22.11,20600.0,18.4526,18.486,18.4275,18.4526,20600.0
2008-08-08 14:30:00,22.13,22.16,22.06,22.07,8000.0,18.4693,18.4943,18.4109,18.4192,8000.0
2008-08-08 14:35:00,22.06,22.09,22.06,22.09,6400.0,18.4109,18.4359,18.4109,18.4359,6400.0
2008-08-08 14:40:00,22.09,22.1,22.05,22.05,16200.0,18.4359,18.4442,18.4025,18.4025,16200.0
2008-08-08 14:45:00,22.05,22.08,22.03,22.05,15400.0,18.4025,18.4275,18.3858,18.4025,15400.0
2008-08-08 14:50:00,22.05,22.11,22.05,22.07,19600.0,18.4025,18.4526,18.4025,18.4192,19600.0
2008-08-08 14:55:00,22.07,22.15,22.07,22.13,24800.0,18.4192,18.486,18.4192,18.4693,24800.0
2008-08-08 15:00:00,22.15,22.15,22.1,22.14,28000.0,18.486,18.486,18.4442,18.4776,28000.0
2008-08-08 15:05:00,22.12,22.14,22.1,22.13,28200.0,18.4609,18.4776,18.4442,18.4693,28200.0
2008-08-08 15:10:00,22.13,22.16,22.09,22.14,39000.0,18.4693,18.4943,18.4359,18.4776,39000.0
2008-08-08 15:15:00,22.14,22.18,22.09,22.15,42400.0,18.4776,18.511,18.4359,18.486,42400.0
2008-08-08 15:20:00,22.15,22.2,22.11,22.18,34600.0,18.486,18.5277,18.4526,18.511,34600.0
2008-08-08 15:25:00,22.17,22.21,22.14,22.18,20800.0,18.5027,18.536,18.4776,18.511,20800.0
2008-08-08 15:30:00,22.18,22.2,22.14,22.16,66000.0,18.511,18.5277,18.4776,18.4943,66000.0
2008-08-08 15:35:00,22.16,22.22,22.11,22.18,53400.0,18.4943,18.5444,18.4526,18.511,53400.0
2008-08-08 15:40:00,22.18,22.18,22.09,22.1,31400.0,18.511,18.511,18.4359,18.4442,31400.0
2008-08-08 15:45:00,22.11,22.16,22.09,22.14,53600.0,18.4526,18.4943,18.4359,18.4776,53600.0
2008-08-08 15:50:00,22.14,22.18,22.11,22.17,56200.0,18.4776,18.511,18.4526,18.5027,56200.0
2008-08-08 15:55:00,22.17,22.18,22.13,22.16,58800.0,18.5027,18.511,18.4693,18.4943,58800.0
2008-08-11 09:30:00,22.0,22.0,22.0,22.0,400.0,18.3608,18.3608,18.3608,18.3608,400.0
2008-08-11 09:35:00,21.93,21.99,21.86,21.86,48200.0,18.3024,18.3524,18.2439,18.2439,48200.0
2008-08-11 09:40:00,21.86,21.9,21.86,21.88,32800.0,18.2439,18.2773,18.2439,18.2606,32800.0
2008-08-11 09:45:00,21.88,21.89,21.86,21.86,15200.0,18.2606,18.269,18.2439,18.2439,15200.0
2008-08-11 09:50:00,21.86,21.86,21.82,21.85,33400.0,18.2439,18.2439,18.2106,18.2356,33400.0
2008-08-11 09:55:00,21.86,21.89,21.85,21.89,27200.0,18.2439,18.269,18.2356,18.269,27200.0
2008-08-11 10:00:00,21.89,21.99,21.89,21.97,43400.0,18.269,18.3524,18.269,18.3357,43400.0
2008-08-11 10:05:00,21.97,22.08,21.97,22.04,18600.0,18.3357,18.4275,18.3357,18.3942,18600.0
2008-08-11 10:10:00,22.04,22.05,22.02,22.03,8800.0,18.3942,18.4025,18.3775,18.3858,8800.0
2008-08-11 10:15:00,22.03,22.09,22.03,22.09,13200.0,18.3858,18.4359,18.3858,18.4359,13200.0
2008-08-11 10:20:00,22.07,22.17,22.07,22.15,6600.0,18.4192,18.5027,18.4192,18.486,6600.0
2008-08-11 10:25:00,22.15,22.15,22.12,22.14,7400.0,18.486,18.486,18.4609,18.4776,7400.0
2008-08-11 10:30:00,22.14,22.21,22.14,22.17,25000.0,18.4776,18.536,18.4776,18.5027,25000.0
2008-08-11 10:35:00,22.17,22.17,22.09,22.09,23600.0,18.5027,18.5027,18.4359,18.4359,23600.0
2008-08-11 10:40:00,22.09,22.09,22.07,22.08,4800.0,18.4359,18.4359,18.4192,18.4275,4800.0
2008-08-11 10:45:00,22.09,22.19,22.09,22.17,26600.0,18.4359,18.5193,18.4359,18.5027,26600.0
2008-08-11 10:50:00,22.17,22.21,22.17,22.17,7000.0,18.5027,18.536,18.5027,18.5027,7000.0
2008-08-11 10:55:00,22.18,22.2,22.15,22.16,30800.0,18.511,18.5277,18.486,18.4943,30800.0
2008-08-11 11:00:00,22.16,22.21,22.15,22.2,17000.0,18.4943,18.536,18.486,18.5277,17000.0
2008-08-11 11:05:00,22.21,22.24,22.2,22.23,11400.0,18.536,18.5611,18.5277,18.5527,11400.0
2008-08-11 11:10:00,22.24,22.24,22.19,22.2,5800.0,18.5611,18.5611,18.5193,18.5277,5800.0
2008-08-11 11:15:00,22.19,22.21,22.17,22.21,6400.0,18.5193,18.536,18.5027,18.536,6400.0
2008-08-11 11:20:00,22.18,22.19,22.16,22.16,14800.0,18.511,18.5193,18.4943,18.4943,14800.0
2008-08-11 11:25:00,22.16,22.18,22.15,22.16,23600.0,18.4943,18.511,18.486,18.4943,23600.0
2008-08-11 11:30:00,22.16,22.16,22.13,22.15,13200.0,18.4943,18.4943,18.4693,18.486,13200.0
2008-08-11 11:35:00,22.16,22.2,22.16,22.17,8600.0,18.4943,18.5277,18.4943,18.5027,8600.0
2008-08-11 11:40:00,22.18,22.18,22.16,22.18,5800.0,18.511,18.511,18.4943,18.511,5800.0
2008-08-11 11:45:00,22.17,22.18,22.16,22.18,7000.0,18.5027,18.511,18.4943,18.511,7000.0
2008-08-11 11:50:00,22.18,22.19,22.18,22.19,11800.0,18.511,18.5193,18.511,18.5193,11800.0
2008-08-11 11:55:00,22.19,22.25,22.19,22.25,3400.0,18.5193,18.5694,18.5193,18.5694,3400.0
2008-08-11 12:00:00,22.24,22.26,22.23,22.26,6000.0,18.5611,18.5778,18.5527,18.5778,6000.0
2008-08-11 12:05:00,22.25,22.25,22.24,22.24,7200.0,18.5694,18.5694,18.5611,18.5611,7200.0
2008-08-11 12:10:00,22.24,22.33,22.23,22.3,19400.0,18.5611,18.6362,18.5527,18.6112,19400.0
2008-08-11 12:15:00,22.3,22.34,22.27,22.29,13400.0,18.6112,18.6445,18.5861,18.6028,13400.0
2008-08-11 12:20:00,22.29,22.3,22.2,22.21,16200.0,18.6028,18.6112,18.5277,18.536,16200.0
2008-08-11 12:25:00,22.21,22.24,22.2,22.2,25600.0,18.536,18.5611,18.5277,18.5277,25600.0
2008-08-11 12:30:00,22.21,22.23,22.2,22.2,10800.0,18.536,18.5527,18.5277,18.5277,10800.0
2008-08-11 12:35:00,22.2,22.21,22.17,22.18,13600.0,18.5277,18.536,18.5027,18.511,13600.0
2008-08-11 12:40:00,22.19,22.21,22.19,22.21,3200.0,18.5193,18.536,18.5193,18.536,3200.0
2008-08-11 12:45:00,22.2,22.2,22.18,22.2,6000.0,18.5277,18.5277,18.511,18.5277,6000.0
2008-08-11 12:50:00,22.19,22.2,22.18,22.19,4600.0,18.5193,18.5277,18.511,18.5193,4600.0
2008-08-11 12:55:00,22.18,22.22,22.18,22.21,5000.0,18.511,18.5444,18.511,18.536,5000.0
2008-08-11 13:00:00,22.2,22.2,22.17,22.18,14000.0,18.5277,18.5277,18.5027,18.511,14000.0
2008-08-11 13:05:00,22.18,22.21,22.17,22.17,10000.0,18.511,18.536,18.5027,18.5027,10000.0
2008-08-11 13:10:00,22.17,22.2,22.17,22.2,4400.0,18.5027,18.5277,18.5027,18.5277,4400.0
2008-08-11 13:15:00,22.18,22.19,22.17,22.18,25800.0,18.511,18.5193,18.5027,18.511,25800.0
2008-08-11 13:20:00,22.18,22.2,22.17,22.18,6400.0,18.511,18.5277,18.5027,18.511,6400.0
2008-08-11 13:25:00,22.18,22.21,22.15,22.18,9000.0,18.511,18.536,18.486,18.511,9000.0
2008-08-11 13:30:00,22.17,22.22,22.17,22.22,7200.0,18.5027,18.5444,18.5027,18.5444,7200.0
2008-08-11 13:35:00,22.21,22.22,22.19,22.2,6800.0,18.536,18.5444,18.5193,18.5277,6800.0
2008-08-11 13:40:00,22.2,22.21,22.18,22.19,5400.0,18.5277,18.536,18.511,18.5193,5400.0
2008-08-11 13:45:00,22.19,22.2,22.18,22.2,1800.0,18.5193,18.5277,18.511,18.5277,1800.0
2008-08-11 13:50:00,22.19,22.22,22.19,22.22,6200.0,18.5193,18.5444,18.5193,18.5444,6200.0
2008-08-11 13:55:00,22.21,22.22,22.14,22.16,10600.0,18.536,18.5444,18.4776,18.4943,10600.0
2008-08-11 14:00:00,22.15,22.17,22.13,22.17,18200.0,18.486,18.5027,18.4693,18.5027,18200.0
2008-08-11 14:05:00,22.17,22.21,22.17,22.2,7200.0,18.5027,18.536,18.5027,18.5277,7200.0
2008-08-11 14:10:00,22.2,22.21,22.15,22.16,9800.0,18.5277,18.536,18.486,18.4943,9800.0
2008-08-11 14:15:00,22.16,22.16,22.13,22.16,7600.0,18.4943,18.4943,18.4693,18.4943,7600.0
2008-08-11 14:20:00,22.15,22.15,22.09,22.12,15600.0,18.486,18.486,18.4359,18.4609,15600.0
2008-08-11 14:25:00,22.12,22.13,22.12,22.13,6200.0,18.4609,18.4693,18.4609,18.4693,6200.0
2008-08-11 14:30:00,22.12,22.17,22.12,22.16,3400.0,18.4609,18.5027,18.4609,18.4943,3400.0
2008-08-11 14:35:00,22.16,22.16,22.07,22.14,20800.0,18.4943,18.4943,18.4192,18.4776,20800.0
2008-08-11 14:40:00,22.13,22.14,22.12,22.12,6400.0,18.4693,18.4776,18.4609,18.4609,6400.0
2008-08-11 14:45:00,22.12,22.14,22.05,22.08,29800.0,18.4609,18.4776,18.4025,18.4275,29800.0
2008-08-11 14:50:00,22.07,22.13,22.05,22.07,27600.0,18.4192,18.4693,18.4025,18.4192,27600.0
2008-08-11 14:55:00,22.07,22.07,22.05,22.06,23800.0,18.4192,18.4192,18.4025,18.4109,23800.0
2008-08-11 15:00:00,22.06,22.13,22.06,22.13,14000.0,18.4109,18.4693,18.4109,18.4693,14000.0
2008-08-11 15:05:00,22.15,22.17,22.15,22.17,12400.0,18.486,18.5027,18.486,18.5027,12400.0
2008-08-11 15:10:00,22.16,22.16,22.08,22.1,19400.0,18.4943,18.4943,18.4275,18.4442,19400.0
2008-08-11 15:15:00,22.1,22.1,22.07,22.08,19400.0,18.4442,18.4442,18.4192,18.4275,19400.0
2008-08-11 15:20:00,22.08,22.11,22.06,22.11,25600.0,18.4275,18.4526,18.4109,18.4526,25600.0
2008-08-11 15:25:00,22.1,22.11,22.06,22.08,17600.0,18.4442,18.4526,18.4109,18.4275,17600.0
2008-08-11 15:30:00,22.08,22.09,22.05,22.05,44800.0,18.4275,18.4359,18.4025,18.4025,44800.0
2008-08-11 15:35:00,22.06,22.1,22.05,22.08,33600.0,18.4109,18.4442,18.4025,18.4275,33600.0
2008-08-11 15:40:00,22.08,22.13,22.07,22.11,24600.0,18.4275,18.4693,18.4192,18.4526,24600.0
2008-08-11 15:45:00,22.1,22.14,22.05,22.14,19800.0,18.4442,18.4776,18.4025,18.4776,19800.0
2008-08-11 15:50:00,22.13,22.15,22.1,22.11,39200.0,18.4693,18.486,18.4442,18.4526,39200.0
2008-08-11 15:55:00,22.11,22.15,22.08,22.1,45800.0,18.4526,18.486,18.4275,18.4442,45800.0
2008-08-12 09:30:00,22.18,22.24,22.18,22.2,14000.0,18.511,18.5611,18.511,18.5277,14000.0
2008-08-12 09:35:00,22.21,22.25,22.14,22.14,31200.0,18.536,18.5694,18.4776,18.4776,31200.0
2008-08-12 09:40:00,22.2,22.2,22.12,22.16,18200.0,18.5277,18.5277,18.4609,18.4943,18200.0
2008-08-12 09:45:00,22.15,22.18,22.11,22.16,43400.0,18.486,18.511,18.4526,18.4943,43400.0
2008-08-12 09:50:00,22.16,22.22,22.15,22.17,20800.0,18.4943,18.5444,18.486,18.5027,20800.0
2008-08-12 09:55:00,22.19,22.24,22.17,22.23,9400.0,18.5193,18.5611,18.5027,18.5527,9400.0
2008-08-12 10:00:00,22.23,22.25,22.19,22.25,17600.0,18.5527,18.5694,18.5193,18.5694,17600.0
2008-08-12 10:05:00,22.23,22.24,22.21,22.21,6200.0,18.5527,18.5611,18.536,18.536,6200.0
2008-08-12 10:10:00,22.21,22.24,22.2,22.22,7400.0,18.536,18.5611,18.5277,18.5444,7400.0
2008-08-12 10:15:00,22.22,22.25,22.2,22.21,8200.0,18.5444,18.5694,18.5277,18.536,8200.0
2008-08-12 10:20:00,22.2,22.24,22.2,22.23,5800.0,18.5277,18.5611,18.5277,18.5527,5800.0
2008-08-12 10:25:00,22.21,22.24,22.19,22.22,8200.0,18.536,18.5611,18.5193,18.5444,8200.0
2008-08-12 10:30:00,22.2,22.22,22.2,22.22,15000.0,18.5277,18.5444,18.5277,18.5444,15000.0
2008-08-12 10:35:00,22.22,22.24,22.21,22.23,13400.0,18.5444,18.5611,18.536,18.5527,13400.0
2008-08-12 10:40:00,22.22,22.25,22.22,22.24,14400.0,18.5444,18.5694,18.5444,18.5611,14400.0
2008-08-12 10:45:00,22.25,22.25,22.21,22.24,16600.0,18.5694,18.5694,18.536,18.5611,16600.0
2008-08-12 10:50:00,22.23,22.24,22.21,22.23,26600.0,18.5527,18.5611,18.536,18.5527,26600.0
2008-08-12 10:55:00,22.23,22.25,22.21,22.25,11200.0,18.5527,18.5694,18.536,18.5694,11200.0
2008-08-12 11:00:00,22.24,22.24,22.22,22.23,6600.0,18.5611,18.5611,18.5444,18.5527,6600.0
2008-08-12 11:05:00,22.23,22.3,22.22,22.29,99200.0,18.5527,18.6112,18.5444,18.6028,99200.0
2008-08-12 11:10:00,22.3,22.36,22.28,22.29,19800.0,18.6112,18.6612,18.5945,18.6028,19800.0
2008-08-12 11:15:00,22.29,22.29,22.24,22.25,6600.0,18.6028,18.6028,18.5611,18.5694,6600.0
2008-08-12 11:20:00,22.25,22.28,22.25,22.25,13800.0,18.5694,18.5945,18.5694,18.5694,13800.0
2008-08-12 11:25:00,22.26,22.34,22.25,22.33,10000.0,18.5778,18.6445,18.5694,18.6362,10000.0
2008-08-12 11:30:00,22.33,22.33,22.29,22.3,8000.0,18.6362,18.6362,18.6028,18.6112,8000.0
2008-08-12 11:35:00,22.3,22.3,22.25,22.25,10400.0,18.6112,18.6112,18.5694,18.5694,10400.0
2008-08-12 11:40:00,22.27,22.27,22.22,22.27,12400.0,18.5861,18.5861,18.5444,18.5861,12400.0
2008-08-12 11:45:00,22.28,22.35,22.28,22.29,6400.0,18.5945,18.6529,18.5945,18.6028,6400.0
2008-08-12 11:50:00,22.27,22.27,22.24,22.25,4000.0,18.5861,18.5861,18.5611,18.5694,4000.0
2008-08-12 11:55:00,22.25,22.25,22.23,22.25,7800.0,18.5694,18.5694,18.5527,18.5694,7800.0
2008-08-12 12:00:00,22.25,22.28,22.24,22.27,9600.0,18.5694,18.5945,18.5611,18.5861,9600.0
2008-08-12 12:05:00,22.28,22.3,22.24,22.25,9200.0,18.5945,18.6112,18.5611,18.5694,9200.0
2008-08-12 12:10:00,22.25,22.26,22.24,22.25,7200.0,18.5694,18.5778,18.5611,18.5694,7200.0
2008-08-12 12:15:00,22.25,22.25,22.25,22.25,4200.0,18.5694,18.5694,18.5694,18.5694,4200.0
2008-08-12 12:20:00,22.25,22.25,22.25,22.25,10200.0,18.5694,18.5694,18.5694,18.5694,10200.0
2008-08-12 12:25:00,22.25,22.27,22.25,22.25,5200.0,18.5694,18.5861,18.5694,18.5694,5200.0
2008-08-12 12:30:00,22.25,22.26,22.25,22.25,10000.0,18.5694,18.5778,18.5694,18.5694,10000.0
2008-08-12 12:35:00,22.25,22.26,22.25,22.25,5000.0,18.5694,18.5778,18.5694,18.5694,5000.0
2008-08-12 12:40:00,22.25,22.29,22.25,22.27,5000.0,18.5694,18.6028,18.5694,18.5861,5000.0
2008-08-12 12:45:00,22.26,22.27,22.24,22.25,10000.0,18.5778,18.5861,18.5611,18.5694,10000.0
2008-08-12 12:50:00,22.25,22.28,22.24,22.27,13000.0,18.5694,18.5945,18.5611,18.5861,13000.0
2008-08-12 12:55:00,22.25,22.27,22.25,22.25,3800.0,18.5694,18.5861,18.5694,18.5694,3800.0
2008-08-12 13:00:00,22.25,22.32,22.25,22.32,7000.0,18.5694,18.6278,18.5694,18.6278,7000.0
2008-08-12 13:05:00,22.3,22.31,22.3,22.3,1800.0,18.6112,18.6195,18.6112,18.6112,1800.0
2008-08-12 13:10:00,22.31,22.32,22.31,22.32,2000.0,18.6195,18.6278,18.6195,18.6278,2000.0
2008-08-12 13:15:00,22.31,22.31,22.27,22.3,6200.0,18.6195,18.6195,18.5861,18.6112,6200.0
2008-08-12 13:20:00,22.3,22.32,22.27,22.29,4400.0,18.6112,18.6278,18.5861,18.6028,4400.0
2008-08-12 13:25:00,22.28,22.28,22.25,22.25,4000.0,18.5945,18.5945,18.5694,18.5694,4000.0
2008-08-12 13:30:00,22.25,22.27,22.25,22.25,8200.0,18.5694,18.5861,18.5694,18.5694,8200.0
2008-08-12 13:35:00,22.25,22.27,22.25,22.27,9000.0,18.5694,18.5861,18.5694,18.5861,9000.0
2008-08-12 13:40:00,22.27,22.3,22.27,22.28,2600.0,18.5861,18.6112,18.5861,18.5945,2600.0
2008-08-12 13:45:00,22.28,22.29,22.27,22.29,9000.0,18.5945,18.6028,18.5861,18.6028,9000.0
2008-08-12 13:50:00,22.29,22.29,22.25,22.25,20800.0,18.6028,18.6028,18.5694,18.5694,20800.0
2008-08-12 13:55:00,22.25,22.28,22.25,22.27,16800.0,18.5694,18.5945,18.5694,18.5861,16800.0
2008-08-12 14:00:00,22.27,22.27,22.25,22.25,11200.0,18.5861,18.5861,18.5694,18.5694,11200.0
2008-08-12 14:05:00,22.25,22.27,22.25,22.25,10400.0,18.5694,18.5861,18.5694,18.5694,10400.0
2008-08-12 14:10:00,22.25,22.29,22.25,22.28,32600.0,18.5694,18.6028,18.5694,18.5945,32600.0
2008-08-12 14:15:00,22.27,22.28,22.25,22.27,27200.0,18.5861,18.5945,18.5694,18.5861,27200.0
2008-08-12 14:20:00,22.26,22.27,22.24,22.24,44400.0,18.5778,18.5861,18.5611,18.5611,44400.0
2008-08-12 14:25:00,22.25,22.28,22.25,22.28,7200.0,18.5694,18.5945,18.5694,18.5945,7200.0
2008-08-12 14:30:00,22.27,22.28,22.22,22.22,6400.0,18.5861,18.5945,18.5444,18.5444,6400.0
2008-08-12 14:35:00,22.22,22.23,22.22,22.22,5800.0,18.5444,18.5527,18.5444,18.5444,5800.0
2008-08-12 14:40:00,22.23,22.26,22.22,22.22,12600.0,18.5527,18.5778,18.5444,18.5444,12600.0
2008-08-12 14:45:00,22.22,22.23,22.21,22.23,6600.0,18.5444,18.5527,18.536,18.5527,6600.0
2008-08-12 14:50:00,22.23,22.24,22.22,22.23,5200.0,18.5527,18.5611,18.5444,18.5527,5200.0
2008-08-12 14:55:00,22.24,22.25,22.17,22.18,15400.0,18.5611,18.5694,18.5027,18.511,15400.0
2008-08-12 15:00:00,22.18,22.22,22.14,22.22,54000.0,18.511,18.5444,18.4776,18.5444,54000.0
2008-08-12 15:05:00,22.19,22.25,22.17,22.25,55000.0,18.5193,18.5694,18.5027,18.5694,55000.0
2008-08-12 15:10:00,22.25,22.27,22.16,22.17,15400.0,18.5694,18.5861,18.4943,18.5027,15400.0
2008-08-12 15:15:00,22.16,22.25,22.15,22.23,32600.0,18.4943,18.5694,18.486,18.5527,32600.0
2008-08-12 15:20:00,22.22,22.23,22.18,22.2,7400.0,18.5444,18.5527,18.511,18.5277,7400.0
2008-08-12 15:25:00,22.17,22.27,22.17,22.25,27000.0,18.5027,18.5861,18.5027,18.5694,27000.0
2008-08-12 15:30:00,22.25,22.25,22.18,22.21,38000.0,18.5694,18.5694,18.511,18.536,38000.0
2008-08-12 15:35:00,22.21,22.25,22.2,22.22,56600.0,18.536,18.5694,18.5277,18.5444,56600.0
2008-08-12 15:40:00,22.22,22.24,22.21,22.21,22800.0,18.5444,18.5611,18.536,18.536,22800.0
2008-08-12 15:45:00,22.18,22.25,22.18,22.23,30200.0,18.511,18.5694,18.511,18.5527,30200.0
2008-08-12 15:50:00,22.23,22.26,22.23,22.25,26000.0,18.5527,18.5778,18.5527,18.5694,26000.0
2008-08-12 15:55:00,22.25,22.3,22.18,22.23,43200.0,18.5694,18.6112,18.511,18.5527,43200.0
2008-08-13 09:30:00,22.0,22.0,21.91,21.97,84800.0,18.3608,18.3608,18.2857,18.3357,84800.0
2008-08-13 09:35:00,22.0,22.06,21.98,22.03,10000.0,18.3608,18.4109,18.3441,18.3858,10000.0
2008-08-13 09:40:00,22.03,22.08,21.98,21.98,19800.0,18.3858,18.4275,18.3441,18.3441,19800.0
2008-08-13 09:45:00,22.0,22.07,21.98,22.07,35600.0,18.3608,18.4192,18.3441,18.4192,35600.0
2008-08-13 09:50:00,22.08,22.25,22.07,22.25,30400.0,18.4275,18.5694,18.4192,18.5694,30400.0
2008-08-13 09:55:00,22.25,22.25,22.08,22.09,53200.0,18.5694,18.5694,18.4275,18.4359,53200.0
2008-08-13 10:00:00,22.08,22.2,22.06,22.2,18200.0,18.4275,18.5277,18.4109,18.5277,18200.0
2008-08-13 10:05:00,22.18,22.21,22.14,22.2,23400.0,18.511,18.536,18.4776,18.5277,23400.0
2008-08-13 10:10:00,22.2,22.24,22.18,22.24,11400.0,18.5277,18.5611,18.511,18.5611,11400.0
2008-08-13 10:15:00,22.24,22.24,22.18,22.2,10000.0,18.5611,18.5611,18.511,18.5277,10000.0
2008-08-13 10:20:00,22.2,22.21,22.16,22.19,11600.0,18.5277,18.536,18.4943,18.5193,11600.0
2008-08-13 10:25:00,22.17,22.21,22.16,22.16,6800.0,18.5027,18.536,18.4943,18.4943,6800.0
2008-08-13 10:30:00,22.16,22.17,22.09,22.11,21000.0,18.4943,18.5027,18.4359,18.4526,21000.0
2008-08-13 10:35:00,22.1,22.11,22.05,22.11,46800.0,18.4442,18.4526,18.4025,18.4526,46800.0
2008-08-13 10:40:00,22.1,22.15,22.1,22.13,7800.0,18.4442,18.486,18.4442,18.4693,7800.0
2008-08-13 10:45:00,22.13,22.29,22.13,22.25,34000.0,18.4693,18.6028,18.4693,18.5694,34000.0
2008-08-13 10:50:00,22.28,22.28,22.25,22.28,4200.0,18.5945,18.5945,18.5694,18.5945,4200.0
2008-08-13 10:55:00,22.28,22.28,22.2,22.25,21400.0,18.5945,18.5945,18.5277,18.5694,21400.0
2008-08-13 11:00:00,22.23,22.23,22.16,22.16,7400.0,18.5527,18.5527,18.4943,18.4943,7400.0
2008-08-13 11:05:00,22.16,22.25,22.15,22.22,29600.0,18.4943,18.5694,18.486,18.5444,29600.0
2008-08-13 11:10:00,22.21,22.23,22.11,22.23,25200.0,18.536,18.5527,18.4526,18.5527,25200.0
2008-08-13 11:15:00,22.24,22.24,22.2,22.21,8200.0,18.5611,18.5611,18.5277,18.536,8200.0
2008-08-13 11:20:00,22.21,22.21,22.17,22.17,32600.0,18.536,18.536,18.5027,18.5027,32600.0
2008-08-13 11:25:00,22.17,22.22,22.16,22.18,18600.0,18.5027,18.5444,18.4943,18.511,18600.0
2008-08-13 11:30:00,22.18,22.18,22.11,22.11,8600.0,18.511,18.511,18.4526,18.4526,8600.0
2008-08-13 11:35:00,22.11,22.11,22.08,22.08,9000.0,18.4526,18.4526,18.4275,18.4275,9000.0
2008-08-13 11:40:00,22.08,22.08,22.03,22.06,10400.0,18.4275,18.4275,18.3858,18.4109,10400.0
2008-08-13 11:45:00,22.07,22.08,22.07,22.07,4800.0,18.4192,18.4275,18.4192,18.4192,4800.0
2008-08-13 11:50:00,22.07,22.13,22.07,22.11,12400.0,18.4192,18.4693,18.4192,18.4526,12400.0
2008-08-13 11:55:00,22.11,22.15,22.1,22.13,14600.0,18.4526,18.486,18.4442,18.4693,14600.0
2008-08-13 12:00:00,22.13,22.15,22.1,22.13,8200.0,18.4693,18.486,18.4442,18.4693,8200.0
2008-08-13 12:05:00,22.12,22.13,22.09,22.09,6200.0,18.4609,18.4693,18.4359,18.4359,6200.0
2008-08-13 12:10:00,22.11,22.18,22.11,22.14,38000.0,18.4526,18.511,18.4526,18.4776,38000.0
2008-08-13 12:15:00,22.13,22.13,22.07,22.09,3600.0,18.4693,18.4693,18.4192,18.4359,3600.0
2008-08-13 12:20:00,22.08,22.11,22.08,22.11,10000.0,18.4275,18.4526,18.4275,18.4526,10000.0
2008-08-13 12:25:00,22.1,22.17,22.1,22.14,34200.0,18.4442,18.5027,18.4442,18.4776,34200.0
2008-08-13 12:30:00,22.14,22.14,22.12,22.12,7600.0,18.4776,18.4776,18.4609,18.4609,7600.0
2008-08-13 12:35:00,22.13,22.2,22.13,22.17,28600.0,18.4693,18.5277,18.4693,18.5027,28600.0
2008-08-13 12:40:00,22.16,22.18,22.12,22.18,33400.0,18.4943,18.511,18.4609,18.511,33400.0
2008-08-13 12:45:00,22.18,22.18,22.16,22.16,10800.0,18.511,18.511,18.4943,18.4943,10800.0
2008-08-13 12:50:00,22.18,22.2,22.14,22.17,20600.0,18.511,18.5277,18.4776,18.5027,20600.0
2008-08-13 12:55:00,22.17,22.21,22.17,22.2,14600.0,18.5027,18.536,18.5027,18.5277,14600.0
2008-08-13 13:00:00,22.2,22.2,22.17,22.2,11000.0,18.5277,18.5277,18.5027,18.5277,11000.0
2008-08-13 13:05:00,22.2,22.25,22.19,22.24,10600.0,18.5277,18.5694,18.5193,18.5611,10600.0
2008-08-13 13:10:00,22.24,22.24,22.16,22.17,10600.0,18.5611,18.5611,18.4943,18.5027,10600.0
2008-08-13 13:15:00,22.15,22.18,22.15,22.17,3200.0,18.486,18.511,18.486,18.5027,3200.0
2008-08-13 13:20:00,22.16,22.16,22.14,22.15,8600.0,18.4943,18.4943,18.4776,18.486,8600.0
2008-08-13 13:25:00,22.16,22.23,22.16,22.23,19000.0,18.4943,18.5527,18.4943,18.5527,19000.0
2008-08-13 13:30:00,22.22,22.27,22.22,22.24,14000.0,18.5444,18.5861,18.5444,18.5611,14000.0
2008-08-13 13:35:00,22.25,22.27,22.25,22.25,3600.0,18.5694,18.5861,18.5694,18.5694,3600.0
2008-08-13 13:40:00,22.25,22.28,22.24,22.25,7000.0,18.5694,18.5945,18.5611,18.5694,7000.0
2008-08-13 13:45:00,22.25,22.27,22.22,22.23,13000.0,18.5694,18.5861,18.5444,18.5527,13000.0
2008-08-13 13:50:00,22.23,22.28,22.22,22.25,15800.0,18.5527,18.5945,18.5444,18.5694,15800.0
2008-08-13 13:55:00,22.3,22.3,22.25,22.25,5200.0,18.6112,18.6112,18.5694,18.5694,5200.0
2008-08-13 14:00:00,22.26,22.26,22.25,22.25,1000.0,18.5778,18.5778,18.5694,18.5694,1000.0
2008-08-13 14:05:00,22.24,22.25,22.23,22.24,4400.0,18.5611,18.5694,18.5527,18.5611,4400.0
2008-08-13 14:10:00,22.25,22.26,22.22,22.25,8600.0,18.5694,18.5778,18.5444,18.5694,8600.0
2008-08-13 14:15:00,22.25,22.26,22.22,22.26,13200.0,18.5694,18.5778,18.5444,18.5778,13200.0
2008-08-13 14:20:00,22.29,22.33,22.27,22.31,6400.0,18.6028,18.6362,18.5861,18.6195,6400.0
2008-08-13 14:25:00,22.31,22.32,22.29,22.29,3800.0,18.6195,18.6278,18.6028,18.6028,3800.0
2008-08-13 14:30:00,22.28,22.28,22.25,22.27,4200.0,18.5945,18.5945,18.5694,18.5861,4200.0
2008-08-13 14:35:00,22.27,22.3,22.25,22.3,6400.0,18.5861,18.6112,18.5694,18.6112,6400.0
2008-08-13 14:40:00,22.29,22.35,22.29,22.34,8600.0,18.6028,18.6529,18.6028,18.6445,8600.0
2008-08-13 14:45:00,22.34,22.36,22.32,22.33,11000.0,18.6445,18.6612,18.6278,18.6362,11000.0
2008-08-13 14:50:00,22.35,22.36,22.33,22.34,13600.0,18.6529,18.6612,18.6362,18.6445,13600.0
2008-08-13 14:55:00,22.34,22.34,22.3,22.31,36200.0,18.6445,18.6445,18.6112,18.6195,36200.0
2008-08-13 15:00:00,22.28,22.3,22.26,22.28,17600.0,18.5945,18.6112,18.5778,18.5945,17600.0
2008-08-13 15:05:00,22.26,22.32,22.25,22.27,8400.0,18.5778,18.6278,18.5694,18.5861,8400.0
2008-08-13 15:10:00,22.27,22.36,22.27,22.35,20200.0,18.5861,18.6612,18.5861,18.6529,20200.0
2008-08-13 15:15:00,22.36,22.36,22.29,22.32,16200.0,18.6612,18.6612,18.6028,18.6278,16200.0
2008-08-13 15:20:00,22.29,22.29,22.24,22.27,23200.0,18.6028,18.6028,18.5611,18.5861,23200.0
2008-08-13 15:25:00,22.26,22.29,22.25,22.29,37400.0,18.5778,18.6028,18.5694,18.6028,37400.0
2008-08-13 15:30:00,22.29,22.29,22.25,22.27,32800.0,18.6028,18.6028,18.5694,18.5861,32800.0
2008-08-13 15:35:00,22.27,22.29,22.26,22.28,16200.0,18.5861,18.6028,18.5778,18.5945,16200.0
2008-08-13 15:40:00,22.29,22.3,22.22,22.25,19800.0,18.6028,18.6112,18.5444,18.5694,19800.0
2008-08-13 15:45:00,22.25,22.28,22.23,22.25,19600.0,18.5694,18.5945,18.5527,18.5694,19600.0
2008-08-13 15:50:00,22.25,22.32,22.24,22.32,36000.0,18.5694,18.6278,18.5611,18.6278,36000.0
2008-08-13 15:55:00,22.32,22.35,22.27,22.34,33200.0,18.6278,18.6529,18.5861,18.6445,33200.0
2008-08-14 09:30:00,22.09,22.09,22.08,22.08,2600.0,18.4359,18.4359,18.4275,18.4275,2600.0
2008-08-14 09:35:00,22.22,22.22,21.57,21.99,48000.0,18.5444,18.5444,18.0019,18.3524,48000.0
2008-08-14 09:40:00,22.0,22.04,21.97,22.0,23600.0,18.3608,18.3942,18.3357,18.3608,23600.0
2008-08-14 09:45:00,22.0,22.03,21.88,21.94,27400.0,18.3608,18.3858,18.2606,18.3107,27400.0
2008-08-14 09:50:00,21.94,22.0,21.93,21.95,20400.0,18.3107,18.3608,18.3024,18.319,20400.0
2008-08-14 09:55:00,21.95,22.0,21.93,22.0,31200.0,18.319,18.3608,18.3024,18.3608,31200.0
2008-08-14 10:00:00,22.0,22.05,21.93,21.93,56800.0,18.3608,18.4025,18.3024,18.3024,56800.0
2008-08-14 10:05:00,21.94,22.01,21.91,21.99,40600.0,18.3107,18.3691,18.2857,18.3524,40600.0
2008-08-14 10:10:00,22.0,22.0,21.97,22.0,20000.0,18.3608,18.3608,18.3357,18.3608,20000.0
2008-08-14 10:15:00,22.0,22.05,21.98,22.03,19400.0,18.3608,18.4025,18.3441,18.3858,19400.0
2008-08-14 10:20:00,22.02,22.05,21.98,22.04,16200.0,18.3775,18.4025,18.3441,18.3942,16200.0
2008-08-14 10:25:00,22.05,22.11,22.05,22.11,12400.0,18.4025,18.4526,18.4025,18.4526,12400.0
2008-08-14 10:30:00,22.1,22.13,22.01,22.05,37000.0,18.4442,18.4693,18.3691,18.4025,37000.0
2008-08-14 10:35:00,22.05,22.18,22.04,22.18,16600.0,18.4025,18.511,18.3942,18.511,16600.0
2008-08-14 10:40:00,22.18,22.24,22.18,22.23,16400.0,18.511,18.5611,18.511,18.5527,16400.0
2008-08-14 10:45:00,22.23,22.28,22.23,22.28,7800.0,18.5527,18.5945,18.5527,18.5945,7800.0
2008-08-14 10:50:00,22.28,22.28,22.25,22.26,7400.0,18.5945,18.5945,18.5694,18.5778,7400.0
2008-08-14 10:55:00,22.26,22.27,22.21,22.23,8400.0,18.5778,18.5861,18.536,18.5527,8400.0
2008-08-14 11:00:00,22.24,22.35,22.23,22.35,26600.0,18.5611,18.6529,18.5527,18.6529,26600.0
2008-08-14 11:05:00,22.35,22.36,22.34,22.36,8600.0,18.6529,18.6612,18.6445,18.6612,8600.0
2008-08-14 11:10:00,22.38,22.43,22.38,22.42,10400.0,18.6779,18.7196,18.6779,18.7113,10400.0
2008-08-14 11:15:00,22.42,22.43,22.36,22.36,12400.0,18.7113,18.7196,18.6612,18.6612,12400.0
2008-08-14 11:20:00,22.37,22.38,22.31,22.32,10800.0,18.6696,18.6779,18.6195,18.6278,10800.0
2008-08-14 11:25:00,22.32,22.33,22.28,22.32,15600.0,18.6278,18.6362,18.5945,18.6278,15600.0
2008-08-14 11:30:00,22.33,22.36,22.32,22.34,46400.0,18.6362,18.6612,18.6278,18.6445,46400.0
2008-08-14 11:35:00,22.34,22.35,22.33,22.34,12400.0,18.6445,18.6529,18.6362,18.6445,12400.0
2008-08-14 11:40:00,22.32,22.33,22.24,22.24,12800.0,18.6278,18.6362,18.5611,18.5611,12800.0
2008-08-14 11:45:00,22.23,22.24,22.2,22.23,14000.0,18.5527,18.5611,18.5277,18.5527,14000.0
2008-08-14 11:50:00,22.22,22.27,22.22,22.27,17200.0,18.5444,18.5861,18.5444,18.5861,17200.0
2008-08-14 11:55:00,22.27,22.33,22.27,22.33,5000.0,18.5861,18.6362,18.5861,18.6362,5000.0
2008-08-14 12:00:00,22.34,22.35,22.31,22.31,18200.0,18.6445,18.6529,18.6195,18.6195,18200.0
2008-08-14 12:05:00,22.3,22.33,22.29,22.31,7600.0,18.6112,18.6362,18.6028,18.6195,7600.0
2008-08-14 12:10:00,22.32,22.37,22.32,22.37,3800.0,18.6278,18.6696,18.6278,18.6696,3800.0
2008-08-14 12:15:00,22.35,22.36,22.31,22.36,10400.0,18.6529,18.6612,18.6195,18.6612,10400.0
2008-08-14 12:20:00,22.36,22.36,22.31,22.34,6800.0,18.6612,18.6612,18.6195,18.6445,6800.0
2008-08-14 12:25:00,22.35,22.35,22.33,22.34,6000.0,18.6529,18.6529,18.6362,18.6445,6000.0
2008-08-14 12:30:00,22.34,22.36,22.33,22.33,8000.0,18.6445,18.6612,18.6362,18.6362,8000.0
2008-08-14 12:35:00,22.32,22.38,22.31,22.38,9400.0,18.6278,18.6779,18.6195,18.6779,9400.0
2008-08-14 12:40:00,22.37,22.4,22.37,22.4,9400.0,18.6696,18.6946,18.6696,18.6946,9400.0
2008-08-14 12:45:00,22.4,22.45,22.35,22.36,9000.0,18.6946,18.7363,18.6529,18.6612,9000.0
2008-08-14 12:50:00,22.36,22.36,22.33,22.34,2800.0,18.6612,18.6612,18.6362,18.6445,2800.0
2008-08-14 12:55:00,22.33,22.33,22.32,22.32,2600.0,18.6362,18.6362,18.6278,18.6278,2600.0
2008-08-14 13:00:00,22.32,22.32,22.31,22.31,6800.0,18.6278,18.6278,18.6195,18.6195,6800.0
2008-08-14 13:05:00,22.31,22.31,22.3,22.31,5200.0,18.6195,18.6195,18.6112,18.6195,5200.0
2008-08-14 13:10:00,22.31,22.35,22.31,22.34,9000.0,18.6195,18.6529,18.6195,18.6445,9000.0
2008-08-14 13:15:00,22.35,22.35,22.33,22.33,2600.0,18.6529,18.6529,18.6362,18.6362,2600.0
2008-08-14 13:20:00,22.32,22.33,22.28,22.29,7200.0,18.6278,18.6362,18.5945,18.6028,7200.0
2008-08-14 13:25:00,22.29,22.36,22.29,22.36,14800.0,18.6028,18.6612,18.6028,18.6612,14800.0
2008-08-14 13:30:00,22.36,22.36,22.31,22.34,5000.0,18.6612,18.6612,18.6195,18.6445,5000.0
2008-08-14 13:35:00,22.33,22.33,22.3,22.3,15000.0,18.6362,18.6362,18.6112,18.6112,15000.0
2008-08-14 13:40:00,22.29,22.35,22.29,22.34,4200.0,18.6028,18.6529,18.6028,18.6445,4200.0
2008-08-14 13:45:00,22.35,22.35,22.3,22.34,4200.0,18.6529,18.6529,18.6112,18.6445,4200.0
2008-08-14 13:50:00,22.34,22.35,22.33,22.35,2600.0,18.6445,18.6529,18.6362,18.6529,2600.0
2008-08-14 13:55:00,22.33,22.36,22.33,22.36,6200.0,18.6362,18.6612,18.6362,18.6612,6200.0
2008-08-14 14:00:00,22.34,22.36,22.34,22.35,4200.0,18.6445,18.6612,18.6445,18.6529,4200.0
2008-08-14 14:05:00,22.35,22.35,22.34,22.35,3200.0,18.6529,18.6529,18.6445,18.6529,3200.0
2008-08-14 14:10:00,22.35,22.36,22.28,22.31,20800.0,18.6529,18.6612,18.5945,18.6195,20800.0
2008-08-14 14:15:00,22.31,22.35,22.31,22.35,12400.0,18.6195,18.6529,18.6195,18.6529,12400.0
2008-08-14 14:20:00,22.34,22.34,22.28,22.33,15600.0,18.6445,18.6445,18.5945,18.6362,15600.0
2008-08-14 14:25:00,22.33,22.36,22.33,22.36,9600.0,18.6362,18.6612,18.6362,18.6612,9600.0
2008-08-14 14:30:00,22.36,22.36,22.32,22.33,6400.0,18.6612,18.6612,18.6278,18.6362,6400.0
2008-08-14 14:35:00,22.33,22.35,22.33,22.34,4200.0,18.6362,18.6529,18.6362,18.6445,4200.0
2008-08-14 14:40:00,22.34,22.36,22.34,22.35,5800.0,18.6445,18.6612,18.6445,18.6529,5800.0
2008-08-14 14:45:00,22.33,22.35,22.25,22.33,15200.0,18.6362,18.6529,18.5694,18.6362,15200.0
2008-08-14 14:50:00,22.34,22.34,22.31,22.32,12400.0,18.6445,18.6445,18.6195,18.6278,12400.0
2008-08-14 14:55:00,22.33,22.33,22.31,22.31,5800.0,18.6362,18.6362,18.6195,18.6195,5800.0
2008-08-14 15:00:00,22.31,22.33,22.28,22.32,31400.0,18.6195,18.6362,18.5945,18.6278,31400.0
2008-08-14 15:05:00,22.32,22.36,22.32,22.35,14800.0,18.6278,18.6612,18.6278,18.6529,14800.0
2008-08-14 15:10:00,22.36,22.36,22.26,22.27,8800.0,18.6612,18.6612,18.5778,18.5861,8800.0
2008-08-14 15:15:00,22.27,22.33,22.27,22.33,14400.0,18.5861,18.6362,18.5861,18.6362,14400.0
2008-08-14 15:20:00,22.33,22.33,22.31,22.33,10800.0,18.6362,18.6362,18.6195,18.6362,10800.0
2008-08-14 15:25:00,22.32,22.33,22.28,22.29,11600.0,18.6278,18.6362,18.5945,18.6028,11600.0
2008-08-14 15:30:00,22.29,22.36,22.29,22.35,35800.0,18.6028,18.6612,18.6028,18.6529,35800.0
2008-08-14 15:35:00,22.36,22.38,22.3,22.32,10400.0,18.6612,18.6779,18.6112,18.6278,10400.0
2008-08-14 15:40:00,22.32,22.34,22.27,22.28,36000.0,18.6278,18.6445,18.5861,18.5945,36000.0
2008-08-14 15:45:00,22.28,22.29,22.26,22.27,35200.0,18.5945,18.6028,18.5778,18.5861,35200.0
2008-08-14 15:50:00,22.28,22.29,22.27,22.28,15400.0,18.5945,18.6028,18.5861,18.5945,15400.0
2008-08-14 15:55:00,22.29,22.32,22.28,22.31,30800.0,18.6028,18.6278,18.5945,18.6195,30800.0
2008-08-15 09:30:00,21.85,22.05,21.8,21.89,142200.0,18.2356,18.4025,18.1939,18.269,142200.0
2008-08-15 09:35:00,21.88,21.9,21.75,21.78,23600.0,18.2606,18.2773,18.1521,18.1772,23600.0
2008-08-15 09:40:00,21.78,21.93,21.78,21.93,20000.0,18.1772,18.3024,18.1772,18.3024,20000.0
2008-08-15 09:45:00,21.93,21.97,21.91,21.93,41200.0,18.3024,18.3357,18.2857,18.3024,41200.0
2008-08-15 09:50:00,21.93,21.95,21.8,21.86,30400.0,18.3024,18.319,18.1939,18.2439,30400.0
2008-08-15 09:55:00,21.86,21.92,21.85,21.9,71600.0,18.2439,18.294,18.2356,18.2773,71600.0
2008-08-15 10:00:00,21.88,21.93,21.8,21.81,47800.0,18.2606,18.3024,18.1939,18.2022,47800.0
2008-08-15 10:05:00,21.79,21.85,21.78,21.78,32400.0,18.1855,18.2356,18.1772,18.1772,32400.0
2008-08-15 10:10:00,21.79,21.85,21.73,21.83,63600.0,18.1855,18.2356,18.1354,18.2189,63600.0
2008-08-15 10:15:00,21.83,21.89,21.8,21.86,43600.0,18.2189,18.269,18.1939,18.2439,43600.0
2008-08-15 10:20:00,21.83,21.89,21.83,21.84,23200.0,18.2189,18.269,18.2189,18.2272,23200.0
2008-08-15 10:25:00,21.85,21.89,21.84,21.85,13400.0,18.2356,18.269,18.2272,18.2356,13400.0
2008-08-15 10:30:00,21.83,21.87,21.83,21.86,14800.0,18.2189,18.2523,18.2189,18.2439,14800.0
2008-08-15 10:35:00,21.88,21.89,21.84,21.86,14000.0,18.2606,18.269,18.2272,18.2439,14000.0
2008-08-15 10:40:00,21.85,21.86,21.84,21.86,9400.0,18.2356,18.2439,18.2272,18.2439,9400.0
2008-08-15 10:45:00,21.83,21.9,21.83,21.9,39000.0,18.2189,18.2773,18.2189,18.2773,39000.0
2008-08-15 10:50:00,21.88,21.96,21.84,21.93,40600.0,18.2606,18.3274,18.2272,18.3024,40600.0
2008-08-15 10:55:00,21.93,22.0,21.93,21.95,36000.0,18.3024,18.3608,18.3024,18.319,36000.0
2008-08-15 11:00:00,21.96,22.0,21.96,21.99,13400.0,18.3274,18.3608,18.3274,18.3524,13400.0
2008-08-15 11:05:00,21.99,22.0,21.99,21.99,9400.0,18.3524,18.3608,18.3524,18.3524,9400.0
2008-08-15 11:10:00,21.99,22.06,21.98,22.05,16600.0,18.3524,18.4109,18.3441,18.4025,16600.0
2008-08-15 11:15:00,22.04,22.08,22.02,22.04,13000.0,18.3942,18.4275,18.3775,18.3942,13000.0
2008-08-15 11:20:00,22.04,22.04,21.96,21.98,7800.0,18.3942,18.3942,18.3274,18.3441,7800.0
2008-08-15 11:25:00,21.98,22.02,21.97,21.97,4800.0,18.3441,18.3775,18.3357,18.3357,4800.0
2008-08-15 11:30:00,22.0,22.02,21.99,22.02,19000.0,18.3608,18.3775,18.3524,18.3775,19000.0
2008-08-15 11:35:00,22.01,22.01,21.98,21.98,8800.0,18.3691,18.3691,18.3441,18.3441,8800.0
2008-08-15 11:40:00,21.97,22.0,21.97,22.0,9600.0,18.3357,18.3608,18.3357,18.3608,9600.0
2008-08-15 11:45:00,22.0,22.0,21.99,21.99,17600.0,18.3608,18.3608,18.3524,18.3524,17600.0
2008-08-15 11:50:00,21.98,22.0,21.97,22.0,74000.0,18.3441,18.3608,18.3357,18.3608,74000.0
2008-08-15 11:55:00,21.99,22.02,21.98,22.02,13200.0,18.3524,18.3775,18.3441,18.3775,13200.0
2008-08-15 12:00:00,22.02,22.07,22.02,22.06,9600.0,18.3775,18.4192,18.3775,18.4109,9600.0
2008-08-15 12:05:00,22.05,22.06,22.05,22.05,2000.0,18.4025,18.4109,18.4025,18.4025,2000.0
2008-08-15 12:10:00,22.04,22.04,21.97,21.98,11000.0,18.3942,18.3942,18.3357,18.3441,11000.0
2008-08-15 12:15:00,22.0,22.02,21.97,22.0,10200.0,18.3608,18.3775,18.3357,18.3608,10200.0
2008-08-15 12:20:00,22.0,22.02,21.96,21.99,9000.0,18.3608,18.3775,18.3274,18.3524,9000.0
2008-08-15 12:25:00,21.98,22.0,21.98,21.99,6200.0,18.3441,18.3608,18.3441,18.3524,6200.0
2008-08-15 12:30:00,21.99,22.08,21.99,22.08,9000.0,18.3524,18.4275,18.3524,18.4275,9000.0
2008-08-15 12:35:00,22.08,22.12,22.07,22.11,8200.0,18.4275,18.4609,18.4192,18.4526,8200.0
2008-08-15 12:40:00,22.11,22.11,22.09,22.11,9800.0,18.4526,18.4526,18.4359,18.4526,9800.0
2008-08-15 12:45:00,22.11,22.12,22.11,22.11,2800.0,18.4526,18.4609,18.4526,18.4526,2800.0
2008-08-15 12:50:00,22.12,22.15,22.11,22.13,7200.0,18.4609,18.486,18.4526,18.4693,7200.0
2008-08-15 12:55:00,22.15,22.17,22.14,22.16,2200.0,18.486,18.5027,18.4776,18.4943,2200.0
2008-08-15 13:00:00,22.16,22.16,22.14,22.15,5600.0,18.4943,18.4943,18.4776,18.486,5600.0
2008-08-15 13:05:00,22.14,22.17,22.13,22.16,4000.0,18.4776,18.5027,18.4693,18.4943,4000.0
2008-08-15 13:10:00,22.16,22.18,22.15,22.18,3800.0,18.4943,18.511,18.486,18.511,3800.0
2008-08-15 13:15:00,22.18,22.2,22.18,22.2,4400.0,18.511,18.5277,18.511,18.5277,4400.0
2008-08-15 13:20:00,22.2,22.2,22.18,22.18,8400.0,18.5277,18.5277,18.511,18.511,8400.0
2008-08-15 13:25:00,22.18,22.18,22.13,22.13,10800.0,18.511,18.511,18.4693,18.4693,10800.0
2008-08-15 13:30:00,22.16,22.16,22.14,22.15,5800.0,18.4943,18.4943,18.4776,18.486,5800.0
2008-08-15 13:35:00,22.15,22.17,22.14,22.17,19000.0,18.486,18.5027,18.4776,18.5027,19000.0
2008-08-15 13:40:00,22.14,22.2,22.14,22.18,13600.0,18.4776,18.5277,18.4776,18.511,13600.0
2008-08-15 13:45:00,22.18,22.18,22.16,22.18,5400.0,18.511,18.511,18.4943,18.511,5400.0
2008-08-15 13:50:00,22.17,22.17,22.14,22.14,3200.0,18.5027,18.5027,18.4776,18.4776,3200.0
2008-08-15 13:55:00,22.15,22.15,22.12,22.13,2800.0,18.486,18.486,18.4609,18.4693,2800.0
2008-08-15 14:00:00,22.11,22.13,22.08,22.08,14600.0,18.4526,18.4693,18.4275,18.4275,14600.0
2008-08-15 14:05:00,22.07,22.07,22.04,22.06,5800.0,18.4192,18.4192,18.3942,18.4109,5800.0
2008-08-15 14:10:00,22.07,22.07,22.04,22.05,6200.0,18.4192,18.4192,18.3942,18.4025,6200.0
2008-08-15 14:15:00,22.06,22.09,22.06,22.09,2600.0,18.4109,18.4359,18.4109,18.4359,2600.0
2008-08-15 14:20:00,22.09,22.13,22.09,22.13,9200.0,18.4359,18.4693,18.4359,18.4693,9200.0
2008-08-15 14:25:00,22.13,22.13,22.1,22.11,12800.0,18.4693,18.4693,18.4442,18.4526,12800.0
2008-08-15 14:30:00,22.11,22.15,22.11,22.11,24800.0,18.4526,18.486,18.4526,18.4526,24800.0
2008-08-15 14:35:00,22.11,22.12,22.08,22.09,13000.0,18.4526,18.4609,18.4275,18.4359,13000.0
2008-08-15 14:40:00,22.09,22.1,22.09,22.1,4400.0,18.4359,18.4442,18.4359,18.4442,4400.0
2008-08-15 14:45:00,22.1,22.11,22.09,22.1,4200.0,18.4442,18.4526,18.4359,18.4442,4200.0
2008-08-15 14:50:00,22.1,22.13,22.1,22.11,13400.0,18.4442,18.4693,18.4442,18.4526,13400.0
2008-08-15 14:55:00,22.12,22.14,22.11,22.13,11000.0,18.4609,18.4776,18.4526,18.4693,11000.0
2008-08-15 15:00:00,22.13,22.16,22.13,22.15,14800.0,18.4693,18.4943,18.4693,18.486,14800.0
2008-08-15 15:05:00,22.15,22.16,22.1,22.11,30800.0,18.486,18.4943,18.4442,18.4526,30800.0
2008-08-15 15:10:00,22.11,22.11,22.08,22.08,7200.0,18.4526,18.4526,18.4275,18.4275,7200.0
2008-08-15 15:15:00,22.07,22.08,22.04,22.05,19200.0,18.4192,18.4275,18.3942,18.4025,19200.0
2008-08-15 15:20:00,22.05,22.09,22.04,22.06,29800.0,18.4025,18.4359,18.3942,18.4109,29800.0
2008-08-15 15:25:00,22.07,22.09,22.07,22.09,12400.0,18.4192,18.4359,18.4192,18.4359,12400.0
2008-08-15 15:30:00,22.09,22.11,22.04,22.04,27600.0,18.4359,18.4526,18.3942,18.3942,27600.0
2008-08-15 15:35:00,22.05,22.06,22.04,22.05,26600.0,18.4025,18.4109,18.3942,18.4025,26600.0
2008-08-15 15:40:00,22.05,22.07,22.05,22.07,26600.0,18.4025,18.4192,18.4025,18.4192,26600.0
2008-08-15 15:45:00,22.07,22.08,22.05,22.07,33800.0,18.4192,18.4275,18.4025,18.4192,33800.0
2008-08-15 15:50:00,22.07,22.11,22.02,22.02,40800.0,18.4192,18.4526,18.3775,18.3775,40800.0
2008-08-15 15:55:00,22.02,22.05,21.98,22.02,72600.0,18.3775,18.4025,18.3441,18.3775,72600.0
2008-08-18 09:30:00,22.13,22.19,22.03,22.03,18600.0,18.4693,18.5193,18.3858,18.3858,18600.0
2008-08-18 09:35:00,22.03,22.08,22.02,22.07,6400.0,18.3858,18.4275,18.3775,18.4192,6400.0
2008-08-18 09:40:00,22.04,22.06,22.01,22.06,5200.0,18.3942,18.4109,18.3691,18.4109,5200.0
2008-08-18 09:45:00,22.03,22.08,21.99,22.05,16800.0,18.3858,18.4275,18.3524,18.4025,16800.0
2008-08-18 09:50:00,22.02,22.07,22.02,22.04,5800.0,18.3775,18.4192,18.3775,18.3942,5800.0
2008-08-18 09:55:00,22.04,22.13,22.04,22.13,44600.0,18.3942,18.4693,18.3942,18.4693,44600.0
2008-08-18 10:00:00,22.14,22.18,22.11,22.17,8800.0,18.4776,18.511,18.4526,18.5027,8800.0
2008-08-18 10:05:00,22.17,22.17,22.13,22.13,4800.0,18.5027,18.5027,18.4693,18.4693,4800.0
2008-08-18 10:10:00,22.12,22.16,22.12,22.14,7200.0,18.4609,18.4943,18.4609,18.4776,7200.0
2008-08-18 10:15:00,22.14,22.16,22.11,22.16,10000.0,18.4776,18.4943,18.4526,18.4943,10000.0
2008-08-18 10:20:00,22.13,22.14,22.12,22.13,14000.0,18.4693,18.4776,18.4609,18.4693,14000.0
2008-08-18 10:25:00,22.11,22.17,22.11,22.15,4800.0,18.4526,18.5027,18.4526,18.486,4800.0
2008-08-18 10:30:00,22.15,22.19,22.15,22.18,9600.0,18.486,18.5193,18.486,18.511,9600.0
2008-08-18 10:35:00,22.19,22.23,22.18,22.23,15600.0,18.5193,18.5527,18.511,18.5527,15600.0
2008-08-18 10:40:00,22.23,22.24,22.23,22.24,7000.0,18.5527,18.5611,18.5527,18.5611,7000.0
2008-08-18 10:45:00,22.25,22.25,22.2,22.2,5800.0,18.5694,18.5694,18.5277,18.5277,5800.0
2008-08-18 10:50:00,22.22,22.24,22.17,22.17,3800.0,18.5444,18.5611,18.5027,18.5027,3800.0
2008-08-18 10:55:00,22.16,22.21,22.13,22.2,9200.0,18.4943,18.536,18.4693,18.5277,9200.0
2008-08-18 11:00:00,22.18,22.2,22.13,22.13,5200.0,18.511,18.5277,18.4693,18.4693,5200.0
2008-08-18 11:05:00,22.15,22.16,22.14,22.16,3600.0,18.486,18.4943,18.4776,18.4943,3600.0
2008-08-18 11:10:00,22.16,22.17,22.15,22.15,1400.0,18.4943,18.5027,18.486,18.486,1400.0
2008-08-18 11:15:00,22.17,22.18,22.11,22.13,14800.0,18.5027,18.511,18.4526,18.4693,14800.0
2008-08-18 11:20:00,22.14,22.18,22.14,22.14,4400.0,18.4776,18.511,18.4776,18.4776,4400.0
2008-08-18 11:25:00,22.16,22.16,22.13,22.13,6400.0,18.4943,18.4943,18.4693,18.4693,6400.0
2008-08-18 11:30:00,22.14,22.14,22.13,22.14,6200.0,18.4776,18.4776,18.4693,18.4776,6200.0
2008-08-18 11:35:00,22.14,22.16,22.11,22.16,8800.0,18.4776,18.4943,18.4526,18.4943,8800.0
2008-08-18 11:40:00,22.15,22.15,22.13,22.13,7200.0,18.486,18.486,18.4693,18.4693,7200.0
2008-08-18 11:45:00,22.13,22.16,22.13,22.16,5200.0,18.4693,18.4943,18.4693,18.4943,5200.0
2008-08-18 11:50:00,22.14,22.15,22.13,22.15,3000.0,18.4776,18.486,18.4693,18.486,3000.0
2008-08-18 11:55:00,22.14,22.14,22.11,22.13,22400.0,18.4776,18.4776,18.4526,18.4693,22400.0
2008-08-18 12:00:00,22.13,22.13,22.11,22.13,10600.0,18.4693,18.4693,18.4526,18.4693,10600.0
2008-08-18 12:05:00,22.14,22.14,22.13,22.13,3200.0,18.4776,18.4776,18.4693,18.4693,3200.0
2008-08-18 12:10:00,22.12,22.19,22.12,22.18,6800.0,18.4609,18.5193,18.4609,18.511,6800.0
2008-08-18 12:15:00,22.2,22.2,22.14,22.14,3800.0,18.5277,18.5277,18.4776,18.4776,3800.0
2008-08-18 12:20:00,22.14,22.16,22.13,22.16,4400.0,18.4776,18.4943,18.4693,18.4943,4400.0
2008-08-18 12:25:00,22.15,22.16,22.13,22.16,5000.0,18.486,18.4943,18.4693,18.4943,5000.0
2008-08-18 12:30:00,22.15,22.15,22.13,22.13,6400.0,18.486,18.486,18.4693,18.4693,6400.0
2008-08-18 12:35:00,22.13,22.13,22.13,22.13,7400.0,18.4693,18.4693,18.4693,18.4693,7400.0
2008-08-18 12:40:00,22.13,22.14,22.12,22.13,22000.0,18.4693,18.4776,18.4609,18.4693,22000.0
2008-08-18 12:45:00,22.13,22.13,22.11,22.13,6400.0,18.4693,18.4693,18.4526,18.4693,6400.0
2008-08-18 12:50:00,22.14,22.14,22.13,22.14,3400.0,18.4776,18.4776,18.4693,18.4776,3400.0
2008-08-18 12:55:00,22.14,22.14,22.13,22.13,2000.0,18.4776,18.4776,18.4693,18.4693,2000.0
2008-08-18 13:00:00,22.14,22.22,22.14,22.21,10200.0,18.4776,18.5444,18.4776,18.536,10200.0
2008-08-18 13:05:00,22.21,22.21,22.17,22.18,4800.0,18.536,18.536,18.5027,18.511,4800.0
2008-08-18 13:10:00,22.18,22.18,22.14,22.14,5600.0,18.511,18.511,18.4776,18.4776,5600.0
2008-08-18 13:15:00,22.15,22.15,22.14,22.15,1000.0,18.486,18.486,18.4776,18.486,1000.0
2008-08-18 13:20:00,22.14,22.16,22.13,22.16,6600.0,18.4776,18.4943,18.4693,18.4943,6600.0
2008-08-18 13:25:00,22.16,22.18,22.16,22.18,4000.0,18.4943,18.511,18.4943,18.511,4000.0
2008-08-18 13:30:00,22.17,22.17,22.12,22.13,7200.0,18.5027,18.5027,18.4609,18.4693,7200.0
2008-08-18 13:35:00,22.11,22.14,22.11,22.13,2800.0,18.4526,18.4776,18.4526,18.4693,2800.0
2008-08-18 13:40:00,22.13,22.13,22.13,22.13,7000.0,18.4693,18.4693,18.4693,18.4693,7000.0
2008-08-18 13:45:00,22.13,22.14,22.12,22.13,21200.0,18.4693,18.4776,18.4609,18.4693,21200.0
2008-08-18 13:50:00,22.13,22.14,22.12,22.12,10000.0,18.4693,18.4776,18.4609,18.4609,10000.0
2008-08-18 13:55:00,22.12,22.18,22.11,22.14,22200.0,18.4609,18.511,18.4526,18.4776,22200.0
2008-08-18 14:00:00,22.12,22.14,22.12,22.13,36000.0,18.4609,18.4776,18.4609,18.4693,36000.0
2008-08-18 14:05:00,22.13,22.13,22.13,22.13,12200.0,18.4693,18.4693,18.4693,18.4693,12200.0
2008-08-18 14:10:00,22.13,22.15,22.12,22.14,25800.0,18.4693,18.486,18.4609,18.4776,25800.0
2008-08-18 14:15:00,22.13,22.13,22.1,22.11,22000.0,18.4693,18.4693,18.4442,18.4526,22000.0
2008-08-18 14:20:00,22.11,22.11,22.08,22.1,12000.0,18.4526,18.4526,18.4275,18.4442,12000.0
2008-08-18 14:25:00,22.1,22.14,22.1,22.13,20200.0,18.4442,18.4776,18.4442,18.4693,20200.0
2008-08-18 14:30:00,22.13,22.14,22.13,22.13,9200.0,18.4693,18.4776,18.4693,18.4693,9200.0
2008-08-18 14:35:00,22.13,22.14,22.13,22.13,10000.0,18.4693,18.4776,18.4693,18.4693,10000.0
2008-08-18 14:40:00,22.13,22.15,22.11,22.13,9800.0,18.4693,18.486,18.4526,18.4693,9800.0
2008-08-18 14:45:00,22.13,22.14,22.11,22.11,26000.0,18.4693,18.4776,18.4526,18.4526,26000.0
2008-08-18 14:50:00,22.11,22.11,22.09,22.09,15600.0,18.4526,18.4526,18.4359,18.4359,15600.0
2008-08-18 14:55:00,22.1,22.12,22.1,22.11,9800.0,18.4442,18.4609,18.4442,18.4526,9800.0
2008-08-18 15:00:00,22.1,22.11,22.09,22.09,17400.0,18.4442,18.4526,18.4359,18.4359,17400.0
2008-08-18 15:05:00,22.08,22.09,22.0,22.03,19400.0,18.4275,18.4359,18.3608,18.3858,19400.0
2008-08-18 15:10:00,22.03,22.04,22.02,22.04,7400.0,18.3858,18.3942,18.3775,18.3942,7400.0
2008-08-18 15:15:00,22.03,22.06,22.0,22.05,20400.0,18.3858,18.4109,18.3608,18.4025,20400.0
2008-08-18 15:20:00,22.05,22.13,22.05,22.11,22000.0,18.4025,18.4693,18.4025,18.4526,22000.0
2008-08-18 15:25:00,22.11,22.13,22.1,22.1,33800.0,18.4526,18.4693,18.4442,18.4442,33800.0
2008-08-18 15:30:00,22.11,22.11,22.07,22.08,24000.0,18.4526,18.4526,18.4192,18.4275,24000.0
2008-08-18 15:35:00,22.08,22.09,22.07,22.08,24800.0,18.4275,18.4359,18.4192,18.4275,24800.0
2008-08-18 15:40:00,22.08,22.1,22.04,22.05,29000.0,18.4275,18.4442,18.3942,18.4025,29000.0
2008-08-18 15:45:00,22.05,22.08,22.04,22.07,45200.0,18.4025,18.4275,18.3942,18.4192,45200.0
2008-08-18 15:50:00,22.08,22.09,22.06,22.08,54600.0,18.4275,18.4359,18.4109,18.4275,54600.0
2008-08-18 15:55:00,22.09,22.17,22.08,22.14,89200.0,18.4359,18.5027,18.4275,18.4776,89200.0
2008-08-19 09:30:00,22.05,22.21,22.05,22.21,29600.0,18.4025,18.536,18.4025,18.536,29600.0
2008-08-19 09:35:00,22.18,22.21,22.14,22.16,18000.0,18.511,18.536,18.4776,18.4943,18000.0
2008-08-19 09:40:00,22.16,22.18,22.13,22.17,27600.0,18.4943,18.511,18.4693,18.5027,27600.0
2008-08-19 09:45:00,22.17,22.18,22.08,22.09,23800.0,18.5027,18.511,18.4275,18.4359,23800.0
2008-08-19 09:50:00,22.08,22.17,22.05,22.13,18600.0,18.4275,18.5027,18.4025,18.4693,18600.0
2008-08-19 09:55:00,22.16,22.16,22.09,22.1,4600.0,18.4943,18.4943,18.4359,18.4442,4600.0
2008-08-19 10:00:00,22.09,22.12,22.05,22.08,18000.0,18.4359,18.4609,18.4025,18.4275,18000.0
2008-08-19 10:05:00,22.07,22.1,22.03,22.07,17800.0,18.4192,18.4442,18.3858,18.4192,17800.0
2008-08-19 10:10:00,22.07,22.09,22.04,22.06,5800.0,18.4192,18.4359,18.3942,18.4109,5800.0
2008-08-19 10:15:00,22.05,22.07,22.02,22.02,21400.0,18.4025,18.4192,18.3775,18.3775,21400.0
2008-08-19 10:20:00,22.02,22.04,22.0,22.0,6000.0,18.3775,18.3942,18.3608,18.3608,6000.0
2008-08-19 10:25:00,22.0,22.04,22.0,22.0,18400.0,18.3608,18.3942,18.3608,18.3608,18400.0
2008-08-19 10:30:00,22.0,22.05,22.0,22.04,6400.0,18.3608,18.4025,18.3608,18.3942,6400.0
2008-08-19 10:35:00,22.03,22.03,22.01,22.01,5800.0,18.3858,18.3858,18.3691,18.3691,5800.0
2008-08-19 10:40:00,22.0,22.06,22.0,22.04,9000.0,18.3608,18.4109,18.3608,18.3942,9000.0
2008-08-19 10:45:00,22.03,22.03,22.0,22.02,5000.0,18.3858,18.3858,18.3608,18.3775,5000.0
2008-08-19 10:50:00,22.0,22.02,21.98,21.99,6200.0,18.3608,18.3775,18.3441,18.3524,6200.0
2008-08-19 10:55:00,21.98,22.03,21.98,22.03,4000.0,18.3441,18.3858,18.3441,18.3858,4000.0
2008-08-19 11:00:00,22.0,22.03,22.0,22.03,3800.0,18.3608,18.3858,18.3608,18.3858,3800.0
2008-08-19 11:05:00,22.01,22.05,22.0,22.05,16800.0,18.3691,18.4025,18.3608,18.4025,16800.0
2008-08-19 11:10:00,22.03,22.05,22.02,22.02,6200.0,18.3858,18.4025,18.3775,18.3775,6200.0
2008-08-19 11:15:00,22.02,22.04,22.02,22.03,10000.0,18.3775,18.3942,18.3775,18.3858,10000.0
2008-08-19 11:20:00,22.02,22.02,21.99,21.99,6400.0,18.3775,18.3775,18.3524,18.3524,6400.0
2008-08-19 11:25:00,21.99,22.0,21.98,21.99,37400.0,18.3524,18.3608,18.3441,18.3524,37400.0
2008-08-19 11:30:00,21.99,22.02,21.97,22.0,14000.0,18.3524,18.3775,18.3357,18.3608,14000.0
2008-08-19 11:35:00,22.0,22.03,22.0,22.02,12000.0,18.3608,18.3858,18.3608,18.3775,12000.0
2008-08-19 11:40:00,22.03,22.03,22.0,22.0,1800.0,18.3858,18.3858,18.3608,18.3608,1800.0
2008-08-19 11:45:00,22.0,22.01,21.99,22.0,4800.0,18.3608,18.3691,18.3524,18.3608,4800.0
2008-08-19 11:50:00,22.0,22.0,22.0,22.0,4600.0,18.3608,18.3608,18.3608,18.3608,4600.0
2008-08-19 11:55:00,22.0,22.02,22.0,22.02,10200.0,18.3608,18.3775,18.3608,18.3775,10200.0
2008-08-19 12:00:00,22.0,22.01,22.0,22.0,23600.0,18.3608,18.3691,18.3608,18.3608,23600.0
2008-08-19 12:05:00,22.0,22.02,22.0,22.0,5000.0,18.3608,18.3775,18.3608,18.3608,5000.0
2008-08-19 12:10:00,22.0,22.0,22.0,22.0,15200.0,18.3608,18.3608,18.3608,18.3608,15200.0
2008-08-19 12:15:00,22.0,22.06,22.0,22.05,13800.0,18.3608,18.4109,18.3608,18.4025,13800.0
2008-08-19 12:20:00,22.06,22.09,22.05,22.07,15400.0,18.4109,18.4359,18.4025,18.4192,15400.0
2008-08-19 12:25:00,22.06,22.07,22.06,22.06,8600.0,18.4109,18.4192,18.4109,18.4109,8600.0
2008-08-19 12:30:00,22.07,22.08,22.06,22.06,5800.0,18.4192,18.4275,18.4109,18.4109,5800.0
2008-08-19 12:35:00,22.07,22.1,22.07,22.1,3600.0,18.4192,18.4442,18.4192,18.4442,3600.0
2008-08-19 12:40:00,22.1,22.12,22.07,22.07,6000.0,18.4442,18.4609,18.4192,18.4192,6000.0
2008-08-19 12:45:00,22.08,22.08,22.07,22.07,2000.0,18.4275,18.4275,18.4192,18.4192,2000.0
2008-08-19 12:50:00,22.09,22.09,22.06,22.07,3800.0,18.4359,18.4359,18.4109,18.4192,3800.0
2008-08-19 12:55:00,22.06,22.07,22.06,22.06,10200.0,18.4109,18.4192,18.4109,18.4109,10200.0
2008-08-19 13:00:00,22.04,22.04,22.0,22.0,3200.0,18.3942,18.3942,18.3608,18.3608,3200.0
2008-08-19 13:05:00,21.99,22.01,21.99,22.01,9600.0,18.3524,18.3691,18.3524,18.3691,9600.0
2008-08-19 13:10:00,22.0,22.07,22.0,22.06,8600.0,18.3608,18.4192,18.3608,18.4109,8600.0
2008-08-19 13:15:00,22.06,22.06,22.04,22.05,1200.0,18.4109,18.4109,18.3942,18.4025,1200.0
2008-08-19 13:20:00,22.04,22.08,22.04,22.06,5000.0,18.3942,18.4275,18.3942,18.4109,5000.0
2008-08-19 13:25:00,22.07,22.08,22.05,22.05,2000.0,18.4192,18.4275,18.4025,18.4025,2000.0
2008-08-19 13:30:00,22.06,22.08,22.06,22.08,4000.0,18.4109,18.4275,18.4109,18.4275,4000.0
2008-08-19 13:35:00,22.07,22.08,22.06,22.06,600.0,18.4192,18.4275,18.4109,18.4109,600.0
2008-08-19 13:40:00,22.08,22.08,22.07,22.08,1600.0,18.4275,18.4275,18.4192,18.4275,1600.0
2008-08-19 13:45:00,22.05,22.09,22.04,22.09,14600.0,18.4025,18.4359,18.3942,18.4359,14600.0
2008-08-19 13:50:00,22.07,22.09,22.07,22.09,2600.0,18.4192,18.4359,18.4192,18.4359,2600.0
2008-08-19 13:55:00,22.07,22.07,22.05,22.05,1600.0,18.4192,18.4192,18.4025,18.4025,1600.0
2008-08-19 14:00:00,22.06,22.06,22.05,22.05,2400.0,18.4109,18.4109,18.4025,18.4025,2400.0
2008-08-19 14:05:00,22.04,22.05,22.02,22.04,10200.0,18.3942,18.4025,18.3775,18.3942,10200.0
2008-08-19 14:10:00,22.03,22.05,22.02,22.05,5400.0,18.3858,18.4025,18.3775,18.4025,5400.0
2008-08-19 14:15:00,22.04,22.05,22.01,22.02,6800.0,18.3942,18.4025,18.3691,18.3775,6800.0
2008-08-19 14:20:00,22.0,22.02,22.0,22.0,11200.0,18.3608,18.3775,18.3608,18.3608,11200.0
2008-08-19 14:25:00,22.0,22.02,22.0,22.01,3000.0,18.3608,18.3775,18.3608,18.3691,3000.0
2008-08-19 14:30:00,22.0,22.11,22.0,22.09,29400.0,18.3608,18.4526,18.3608,18.4359,29400.0
2008-08-19 14:35:00,22.08,22.09,22.06,22.06,2400.0,18.4275,18.4359,18.4109,18.4109,2400.0
2008-08-19 14:40:00,22.07,22.07,22.06,22.06,3000.0,18.4192,18.4192,18.4109,18.4109,3000.0
2008-08-19 14:45:00,22.06,22.09,22.06,22.07,5000.0,18.4109,18.4359,18.4109,18.4192,5000.0
2008-08-19 14:50:00,22.08,22.1,22.07,22.08,6000.0,18.4275,18.4442,18.4192,18.4275,6000.0
2008-08-19 14:55:00,22.07,22.09,22.04,22.06,19000.0,18.4192,18.4359,18.3942,18.4109,19000.0
2008-08-19 15:00:00,22.06,22.06,22.0,22.0,12600.0,18.4109,18.4109,18.3608,18.3608,12600.0
2008-08-19 15:05:00,22.0,22.02,22.0,22.0,11400.0,18.3608,18.3775,18.3608,18.3608,11400.0
2008-08-19 15:10:00,22.0,22.05,22.0,22.05,2400.0,18.3608,18.4025,18.3608,18.4025,2400.0
2008-08-19 15:15:00,22.05,22.06,22.03,22.04,10400.0,18.4025,18.4109,18.3858,18.3942,10400.0
2008-08-19 15:20:00,22.04,22.09,22.02,22.08,12800.0,18.3942,18.4359,18.3775,18.4275,12800.0
2008-08-19 15:25:00,22.08,22.09,22.06,22.06,4200.0,18.4275,18.4359,18.4109,18.4109,4200.0
2008-08-19 15:30:00,22.07,22.08,22.03,22.04,9200.0,18.4192,18.4275,18.3858,18.3942,9200.0
2008-08-19 15:35:00,22.04,22.1,22.03,22.1,3600.0,18.3942,18.4442,18.3858,18.4442,3600.0
2008-08-19 15:40:00,22.08,22.09,22.07,22.07,14200.0,18.4275,18.4359,18.4192,18.4192,14200.0
2008-08-19 15:45:00,22.07,22.09,22.07,22.08,10400.0,18.4192,18.4359,18.4192,18.4275,10400.0
2008-08-19 15:50:00,22.08,22.09,22.08,22.09,17400.0,18.4275,18.4359,18.4275,18.4359,17400.0
2008-08-19 15:55:00,22.08,22.11,22.08,22.11,27600.0,18.4275,18.4526,18.4275,18.4526,27600.0
2008-08-20 09:35:00,22.1,22.1,22.0,22.0,31000.0,18.4442,18.4442,18.3608,18.3608,31000.0
2008-08-20 09:40:00,22.02,22.04,22.0,22.0,25200.0,18.3775,18.3942,18.3608,18.3608,25200.0
2008-08-20 09:45:00,22.0,22.08,21.84,21.84,27000.0,18.3608,18.4275,18.2272,18.2272,27000.0
2008-08-20 09:50:00,21.85,21.88,21.84,21.86,9200.0,18.2356,18.2606,18.2272,18.2439,9200.0
2008-08-20 09:55:00,21.86,21.95,21.86,21.95,6200.0,18.2439,18.319,18.2439,18.319,6200.0
2008-08-20 10:00:00,21.93,21.94,21.77,21.77,10400.0,18.3024,18.3107,18.1688,18.1688,10400.0
2008-08-20 10:05:00,21.78,21.81,21.75,21.76,7000.0,18.1772,18.2022,18.1521,18.1605,7000.0
2008-08-20 10:10:00,21.76,21.84,21.76,21.82,11000.0,18.1605,18.2272,18.1605,18.2106,11000.0
2008-08-20 10:15:00,21.82,21.9,21.81,21.85,13000.0,18.2106,18.2773,18.2022,18.2356,13000.0
2008-08-20 10:20:00,21.85,21.9,21.84,21.89,3600.0,18.2356,18.2773,18.2272,18.269,3600.0
2008-08-20 10:25:00,21.88,21.91,21.88,21.9,3800.0,18.2606,18.2857,18.2606,18.2773,3800.0
2008-08-20 10:30:00,21.9,21.93,21.9,21.92,2800.0,18.2773,18.3024,18.2773,18.294,2800.0
2008-08-20 10:35:00,21.91,22.0,21.83,21.94,13600.0,18.2857,18.3608,18.2189,18.3107,13600.0
2008-08-20 10:40:00,21.93,21.93,21.89,21.92,3200.0,18.3024,18.3024,18.269,18.294,3200.0
2008-08-20 10:45:00,21.92,21.92,21.86,21.88,1800.0,18.294,18.294,18.2439,18.2606,1800.0
2008-08-20 10:50:00,21.88,21.91,21.83,21.91,16000.0,18.2606,18.2857,18.2189,18.2857,16000.0
2008-08-20 10:55:00,21.92,21.95,21.92,21.95,8600.0,18.294,18.319,18.294,18.319,8600.0
2008-08-20 11:00:00,21.94,21.94,21.86,21.88,42600.0,18.3107,18.3107,18.2439,18.2606,42600.0
2008-08-20 11:05:00,21.88,21.89,21.84,21.88,5800.0,18.2606,18.269,18.2272,18.2606,5800.0
2008-08-20 11:10:00,21.89,21.95,21.88,21.92,7200.0,18.269,18.319,18.2606,18.294,7200.0
2008-08-20 11:15:00,21.92,21.93,21.92,21.92,1400.0,18.294,18.3024,18.294,18.294,1400.0
2008-08-20 11:20:00,21.92,21.93,21.92,21.93,1200.0,18.294,18.3024,18.294,18.3024,1200.0
2008-08-20 11:25:00,21.94,21.94,21.92,21.93,2000.0,18.3107,18.3107,18.294,18.3024,2000.0
2008-08-20 11:30:00,21.93,21.93,21.85,21.85,3200.0,18.3024,18.3024,18.2356,18.2356,3200.0
2008-08-20 11:35:00,21.85,21.86,21.83,21.84,6800.0,18.2356,18.2439,18.2189,18.2272,6800.0
2008-08-20 11:40:00,21.84,21.84,21.81,21.82,4600.0,18.2272,18.2272,18.2022,18.2106,4600.0
2008-08-20 11:45:00,21.82,21.84,21.82,21.83,1200.0,18.2106,18.2272,18.2106,18.2189,1200.0
2008-08-20 11:50:00,21.81,21.82,21.8,21.82,5200.0,18.2022,18.2106,18.1939,18.2106,5200.0
2008-08-20 11:55:00,21.82,21.82,21.8,21.8,1400.0,18.2106,18.2106,18.1939,18.1939,1400.0
2008-08-20 12:00:00,21.8,21.81,21.75,21.76,3600.0,18.1939,18.2022,18.1521,18.1605,3600.0
2008-08-20 12:05:00,21.77,21.77,21.74,21.75,5400.0,18.1688,18.1688,18.1438,18.1521,5400.0
2008-08-20 12:10:00,21.75,21.75,21.74,21.75,4400.0,18.1521,18.1521,18.1438,18.1521,4400.0
2008-08-20 12:15:00,21.75,21.79,21.75,21.78,3000.0,18.1521,18.1855,18.1521,18.1772,3000.0
2008-08-20 12:20:00,21.77,21.78,21.77,21.77,2400.0,18.1688,18.1772,18.1688,18.1688,2400.0
2008-08-20 12:25:00,21.77,21.8,21.76,21.77,5200.0,18.1688,18.1939,18.1605,18.1688,5200.0
2008-08-20 12:30:00,21.75,21.75,21.72,21.74,3800.0,18.1521,18.1521,18.1271,18.1438,3800.0
2008-08-20 12:35:00,21.74,21.76,21.74,21.76,1000.0,18.1438,18.1605,18.1438,18.1605,1000.0
2008-08-20 12:40:00,21.75,21.78,21.75,21.78,2000.0,18.1521,18.1772,18.1521,18.1772,2000.0
2008-08-20 12:45:00,21.78,21.78,21.68,21.7,12200.0,18.1772,18.1772,18.0937,18.1104,12200.0
2008-08-20 12:50:00,21.69,21.69,21.66,21.68,12400.0,18.1021,18.1021,18.077,18.0937,12400.0
2008-08-20 12:55:00,21.68,21.68,21.66,21.67,5000.0,18.0937,18.0937,18.077,18.0854,5000.0
2008-08-20 13:00:00,21.68,21.68,21.65,21.68,17200.0,18.0937,18.0937,18.0687,18.0937,17200.0
2008-08-20 13:05:00,21.68,21.73,21.68,21.73,3000.0,18.0937,18.1354,18.0937,18.1354,3000.0
2008-08-20 13:10:00,21.76,21.77,21.76,21.77,1600.0,18.1605,18.1688,18.1605,18.1688,1600.0
2008-08-20 13:15:00,21.77,21.77,21.72,21.75,7800.0,18.1688,18.1688,18.1271,18.1521,7800.0
2008-08-20 13:20:00,21.76,21.8,21.7,21.72,4200.0,18.1605,18.1939,18.1104,18.1271,4200.0
2008-08-20 13:25:00,21.71,21.73,21.71,21.73,1800.0,18.1187,18.1354,18.1187,18.1354,1800.0
2008-08-20 13:30:00,21.75,21.75,21.75,21.75,1400.0,18.1521,18.1521,18.1521,18.1521,1400.0
2008-08-20 13:35:00,21.76,21.76,21.75,21.75,800.0,18.1605,18.1605,18.1521,18.1521,800.0
2008-08-20 13:40:00,21.75,21.77,21.75,21.77,1000.0,18.1521,18.1688,18.1521,18.1688,1000.0
2008-08-20 13:45:00,21.77,21.78,21.76,21.78,1200.0,18.1688,18.1772,18.1605,18.1772,1200.0
2008-08-20 13:50:00,21.78,21.79,21.78,21.78,3400.0,18.1772,18.1855,18.1772,18.1772,3400.0
2008-08-20 13:55:00,21.79,21.8,21.78,21.78,4000.0,18.1855,18.1939,18.1772,18.1772,4000.0
2008-08-20 14:00:00,21.78,21.78,21.75,21.75,9400.0,18.1772,18.1772,18.1521,18.1521,9400.0
2008-08-20 14:05:00,21.77,21.78,21.75,21.77,3000.0,18.1688,18.1772,18.1521,18.1688,3000.0
2008-08-20 14:10:00,21.75,21.77,21.74,21.75,4400.0,18.1521,18.1688,18.1438,18.1521,4400.0
2008-08-20 14:15:00,21.74,21.75,21.68,21.68,7800.0,18.1438,18.1521,18.0937,18.0937,7800.0
2008-08-20 14:20:00,21.68,21.68,21.64,21.65,9400.0,18.0937,18.0937,18.0603,18.0687,9400.0
2008-08-20 14:25:00,21.66,21.67,21.65,21.67,6400.0,18.077,18.0854,18.0687,18.0854,6400.0
2008-08-20 14:30:00,21.65,21.67,21.64,21.65,8400.0,18.0687,18.0854,18.0603,18.0687,8400.0
2008-08-20 14:35:00,21.66,21.74,21.66,21.74,4000.0,18.077,18.1438,18.077,18.1438,4000.0
2008-08-20 14:40:00,21.73,21.73,21.68,21.68,5200.0,18.1354,18.1354,18.0937,18.0937,5200.0
2008-08-20 14:45:00,21.68,21.68,21.66,21.66,8400.0,18.0937,18.0937,18.077,18.077,8400.0
2008-08-20 14:50:00,21.66,21.72,21.66,21.72,11400.0,18.077,18.1271,18.077,18.1271,11400.0
2008-08-20 14:55:00,21.73,21.74,21.7,21.7,10000.0,18.1354,18.1438,18.1104,18.1104,10000.0
2008-08-20 15:00:00,21.7,21.75,21.7,21.75,8800.0,18.1104,18.1521,18.1104,18.1521,8800.0
2008-08-20 15:05:00,21.73,21.74,21.7,21.72,14600.0,18.1354,18.1438,18.1104,18.1271,14600.0
2008-08-20 15:10:00,21.71,21.72,21.68,21.69,6000.0,18.1187,18.1271,18.0937,18.1021,6000.0
2008-08-20 15:15:00,21.7,21.71,21.68,21.68,6200.0,18.1104,18.1187,18.0937,18.0937,6200.0
2008-08-20 15:20:00,21.68,21.68,21.62,21.63,16200.0,18.0937,18.0937,18.0436,18.052,16200.0
2008-08-20 15:25:00,21.63,21.7,21.63,21.69,17600.0,18.052,18.1104,18.052,18.1021,17600.0
2008-08-20 15:30:00,21.68,21.7,21.6,21.63,25200.0,18.0937,18.1104,18.0269,18.052,25200.0
2008-08-20 15:35:00,21.62,21.7,21.62,21.67,22400.0,18.0436,18.1104,18.0436,18.0854,22400.0
2008-08-20 15:40:00,21.7,21.75,21.7,21.73,19200.0,18.1104,18.1521,18.1104,18.1354,19200.0
2008-08-20 15:45:00,21.72,21.76,21.69,21.76,25800.0,18.1271,18.1605,18.1021,18.1605,25800.0
2008-08-20 15:50:00,21.76,21.77,21.73,21.75,37400.0,18.1605,18.1688,18.1354,18.1521,37400.0
2008-08-20 15:55:00,21.75,21.75,21.73,21.74,21800.0,18.1521,18.1521,18.1354,18.1438,21800.0
2008-08-21 09:30:00,21.68,21.68,21.68,21.68,2000.0,18.0937,18.0937,18.0937,18.0937,2000.0
2008-08-21 09:35:00,21.72,21.72,21.64,21.67,13400.0,18.1271,18.1271,18.0603,18.0854,13400.0
2008-08-21 09:40:00,21.71,21.72,21.66,21.7,5400.0,18.1187,18.1271,18.077,18.1104,5400.0
2008-08-21 09:45:00,21.71,21.82,21.71,21.82,9200.0,18.1187,18.2106,18.1187,18.2106,9200.0
2008-08-21 09:50:00,21.83,21.86,21.81,21.83,3000.0,18.2189,18.2439,18.2022,18.2189,3000.0
2008-08-21 09:55:00,21.84,21.86,21.82,21.85,24200.0,18.2272,18.2439,18.2106,18.2356,24200.0
2008-08-21 10:00:00,21.86,21.9,21.84,21.86,45800.0,18.2439,18.2773,18.2272,18.2439,45800.0
2008-08-21 10:05:00,21.85,21.88,21.84,21.88,11600.0,18.2356,18.2606,18.2272,18.2606,11600.0
2008-08-21 10:10:00,21.9,21.9,21.86,21.86,3800.0,18.2773,18.2773,18.2439,18.2439,3800.0
2008-08-21 10:15:00,21.83,21.87,21.81,21.87,6200.0,18.2189,18.2523,18.2022,18.2523,6200.0
2008-08-21 10:20:00,21.89,21.94,21.89,21.9,4000.0,18.269,18.3107,18.269,18.2773,4000.0
2008-08-21 10:25:00,21.9,21.9,21.82,21.82,4600.0,18.2773,18.2773,18.2106,18.2106,4600.0
2008-08-21 10:30:00,21.82,21.82,21.71,21.71,12400.0,18.2106,18.2106,18.1187,18.1187,12400.0
2008-08-21 10:35:00,21.7,21.74,21.69,21.71,6200.0,18.1104,18.1438,18.1021,18.1187,6200.0
2008-08-21 10:40:00,21.74,21.74,21.68,21.68,2800.0,18.1438,18.1438,18.0937,18.0937,2800.0
2008-08-21 10:45:00,21.68,21.68,21.64,21.66,3000.0,18.0937,18.0937,18.0603,18.077,3000.0
2008-08-21 10:50:00,21.65,21.67,21.65,21.67,2600.0,18.0687,18.0854,18.0687,18.0854,2600.0
2008-08-21 10:55:00,21.67,21.78,21.67,21.74,7400.0,18.0854,18.1772,18.0854,18.1438,7400.0
2008-08-21 11:00:00,21.72,21.75,21.72,21.72,1200.0,18.1271,18.1521,18.1271,18.1271,1200.0
2008-08-21 11:05:00,21.74,21.75,21.73,21.74,3800.0,18.1438,18.1521,18.1354,18.1438,3800.0
2008-08-21 11:10:00,21.76,21.77,21.75,21.77,2000.0,18.1605,18.1688,18.1521,18.1688,2000.0
2008-08-21 11:15:00,21.77,21.81,21.75,21.78,14200.0,18.1688,18.2022,18.1521,18.1772,14200.0
2008-08-21 11:20:00,21.75,21.81,21.75,21.8,3000.0,18.1521,18.2022,18.1521,18.1939,3000.0
2008-08-21 11:25:00,21.8,21.88,21.8,21.86,3600.0,18.1939,18.2606,18.1939,18.2439,3600.0
2008-08-21 11:30:00,21.9,21.9,21.87,21.87,2000.0,18.2773,18.2773,18.2523,18.2523,2000.0
2008-08-21 11:35:00,21.88,21.91,21.87,21.89,3000.0,18.2606,18.2857,18.2523,18.269,3000.0
2008-08-21 11:40:00,21.9,21.92,21.89,21.91,3400.0,18.2773,18.294,18.269,18.2857,3400.0
2008-08-21 11:45:00,21.94,21.96,21.83,21.83,10800.0,18.3107,18.3274,18.2189,18.2189,10800.0
2008-08-21 11:50:00,21.83,21.84,21.83,21.83,800.0,18.2189,18.2272,18.2189,18.2189,800.0
2008-08-21 11:55:00,21.84,21.85,21.81,21.84,11800.0,18.2272,18.2356,18.2022,18.2272,11800.0
2008-08-21 12:00:00,21.82,21.9,21.82,21.84,19800.0,18.2106,18.2773,18.2106,18.2272,19800.0
2008-08-21 12:05:00,21.83,21.86,21.83,21.86,4800.0,18.2189,18.2439,18.2189,18.2439,4800.0
2008-08-21 12:10:00,21.85,21.9,21.85,21.9,5400.0,18.2356,18.2773,18.2356,18.2773,5400.0
2008-08-21 12:15:00,21.89,21.92,21.89,21.9,2800.0,18.269,18.294,18.269,18.2773,2800.0
2008-08-21 12:20:00,21.89,21.91,21.86,21.88,3600.0,18.269,18.2857,18.2439,18.2606,3600.0
2008-08-21 12:25:00,21.86,21.87,21.85,21.85,8400.0,18.2439,18.2523,18.2356,18.2356,8400.0
2008-08-21 12:30:00,21.84,21.9,21.84,21.9,4600.0,18.2272,18.2773,18.2272,18.2773,4600.0
2008-08-21 12:35:00,21.88,21.9,21.87,21.89,5000.0,18.2606,18.2773,18.2523,18.269,5000.0
2008-08-21 12:40:00,21.89,21.91,21.85,21.89,12800.0,18.269,18.2857,18.2356,18.269,12800.0
2008-08-21 12:45:00,21.9,21.92,21.89,21.89,5400.0,18.2773,18.294,18.269,18.269,5400.0
2008-08-21 12:50:00,21.91,21.91,21.87,21.89,3400.0,18.2857,18.2857,18.2523,18.269,3400.0
2008-08-21 12:55:00,21.89,21.91,21.89,21.89,2200.0,18.269,18.2857,18.269,18.269,2200.0
2008-08-21 13:00:00,21.91,21.91,21.88,21.88,2200.0,18.2857,18.2857,18.2606,18.2606,2200.0
2008-08-21 13:05:00,21.88,21.88,21.84,21.85,5000.0,18.2606,18.2606,18.2272,18.2356,5000.0
2008-08-21 13:10:00,21.87,21.89,21.84,21.89,14200.0,18.2523,18.269,18.2272,18.269,14200.0
2008-08-21 13:15:00,21.88,21.91,21.88,21.9,4800.0,18.2606,18.2857,18.2606,18.2773,4800.0
2008-08-21 13:20:00,21.89,21.9,21.86,21.86,13400.0,18.269,18.2773,18.2439,18.2439,13400.0
2008-08-21 13:25:00,21.89,21.89,21.86,21.86,2600.0,18.269,18.269,18.2439,18.2439,2600.0
2008-08-21 13:30:00,21.88,21.89,21.86,21.88,4400.0,18.2606,18.269,18.2439,18.2606,4400.0
2008-08-21 13:35:00,21.86,21.92,21.86,21.91,6200.0,18.2439,18.294,18.2439,18.2857,6200.0
2008-08-21 13:40:00,21.93,21.93,21.91,21.91,3800.0,18.3024,18.3024,18.2857,18.2857,3800.0
2008-08-21 13:45:00,21.92,21.92,21.92,21.92,1200.0,18.294,18.294,18.294,18.294,1200.0
2008-08-21 13:50:00,21.91,21.93,21.91,21.93,3200.0,18.2857,18.3024,18.2857,18.3024,3200.0
2008-08-21 13:55:00,21.93,21.94,21.91,21.91,3000.0,18.3024,18.3107,18.2857,18.2857,3000.0
2008-08-21 14:00:00,21.93,21.93,21.91,21.92,4400.0,18.3024,18.3024,18.2857,18.294,4400.0
2008-08-21 14:05:00,21.92,21.93,21.9,21.91,3400.0,18.294,18.3024,18.2773,18.2857,3400.0
2008-08-21 14:10:00,21.92,21.95,21.91,21.95,5000.0,18.294,18.319,18.2857,18.319,5000.0
2008-08-21 14:15:00,21.95,21.97,21.93,21.93,5600.0,18.319,18.3357,18.3024,18.3024,5600.0
2008-08-21 14:20:00,21.93,21.93,21.89,21.91,5000.0,18.3024,18.3024,18.269,18.2857,5000.0
2008-08-21 14:25:00,21.9,21.9,21.83,21.85,17800.0,18.2773,18.2773,18.2189,18.2356,17800.0
2008-08-21 14:30:00,21.85,21.9,21.85,21.88,13000.0,18.2356,18.2773,18.2356,18.2606,13000.0
2008-08-21 14:35:00,21.87,21.89,21.86,21.88,9000.0,18.2523,18.269,18.2439,18.2606,9000.0
2008-08-21 14:40:00,21.9,21.9,21.87,21.88,4800.0,18.2773,18.2773,18.2523,18.2606,4800.0
2008-08-21 14:45:00,21.9,21.9,21.87,21.88,10600.0,18.2773,18.2773,18.2523,18.2606,10600.0
2008-08-21 14:50:00,21.88,21.92,21.86,21.86,12000.0,18.2606,18.294,18.2439,18.2439,12000.0
2008-08-21 14:55:00,21.86,21.88,21.84,21.86,14000.0,18.2439,18.2606,18.2272,18.2439,14000.0
2008-08-21 15:00:00,21.87,21.9,21.87,21.9,8000.0,18.2523,18.2773,18.2523,18.2773,8000.0
2008-08-21 15:05:00,21.9,21.9,21.85,21.86,6600.0,18.2773,18.2773,18.2356,18.2439,6600.0
2008-08-21 15:10:00,21.84,21.94,21.84,21.92,16800.0,18.2272,18.3107,18.2272,18.294,16800.0
2008-08-21 15:15:00,21.92,21.93,21.88,21.9,10200.0,18.294,18.3024,18.2606,18.2773,10200.0
2008-08-21 15:20:00,21.88,21.91,21.88,21.91,14200.0,18.2606,18.2857,18.2606,18.2857,14200.0
2008-08-21 15:25:00,21.91,21.91,21.88,21.89,13600.0,18.2857,18.2857,18.2606,18.269,13600.0
2008-08-21 15:30:00,21.89,21.91,21.88,21.89,13600.0,18.269,18.2857,18.2606,18.269,13600.0
2008-08-21 15:35:00,21.89,21.91,21.88,21.88,29600.0,18.269,18.2857,18.2606,18.2606,29600.0
2008-08-21 15:40:00,21.88,21.91,21.88,21.9,13800.0,18.2606,18.2857,18.2606,18.2773,13800.0
2008-08-21 15:45:00,21.9,21.9,21.86,21.86,20000.0,18.2773,18.2773,18.2439,18.2439,20000.0
2008-08-21 15:50:00,21.86,21.86,21.83,21.83,23800.0,18.2439,18.2439,18.2189,18.2189,23800.0
2008-08-21 15:55:00,21.83,21.93,21.83,21.9,33600.0,18.2189,18.3024,18.2189,18.2773,33600.0
2008-08-22 09:30:00,21.9,21.9,21.9,21.9,200.0,18.2773,18.2773,18.2773,18.2773,200.0
2008-08-22 09:35:00,21.91,21.99,21.81,21.87,29400.0,18.2857,18.3524,18.2022,18.2523,29400.0
2008-08-22 09:40:00,21.88,22.0,21.86,21.99,7200.0,18.2606,18.3608,18.2439,18.3524,7200.0
2008-08-22 09:45:00,22.0,22.13,21.97,22.11,16200.0,18.3608,18.4693,18.3357,18.4526,16200.0
2008-08-22 09:50:00,22.13,22.16,22.04,22.04,20800.0,18.4693,18.4943,18.3942,18.3942,20800.0
2008-08-22 09:55:00,22.03,22.06,22.03,22.05,5400.0,18.3858,18.4109,18.3858,18.4025,5400.0
2008-08-22 10:00:00,22.05,22.13,22.03,22.04,15200.0,18.4025,18.4693,18.3858,18.3942,15200.0
2008-08-22 10:05:00,22.03,22.13,22.03,22.12,6000.0,18.3858,18.4693,18.3858,18.4609,6000.0
2008-08-22 10:10:00,22.13,22.14,22.11,22.13,11000.0,18.4693,18.4776,18.4526,18.4693,11000.0
2008-08-22 10:15:00,22.14,22.23,22.14,22.22,12000.0,18.4776,18.5527,18.4776,18.5444,12000.0
2008-08-22 10:20:00,22.22,22.22,22.19,22.19,3800.0,18.5444,18.5444,18.5193,18.5193,3800.0
2008-08-22 10:25:00,22.19,22.21,22.19,22.21,3000.0,18.5193,18.536,18.5193,18.536,3000.0
2008-08-22 10:30:00,22.22,22.23,22.2,22.23,7800.0,18.5444,18.5527,18.5277,18.5527,7800.0
2008-08-22 10:35:00,22.23,22.28,22.23,22.25,29000.0,18.5527,18.5945,18.5527,18.5694,29000.0
2008-08-22 10:40:00,22.25,22.26,22.25,22.25,5600.0,18.5694,18.5778,18.5694,18.5694,5600.0
2008-08-22 10:45:00,22.25,22.27,22.25,22.25,5600.0,18.5694,18.5861,18.5694,18.5694,5600.0
2008-08-22 10:50:00,22.25,22.29,22.25,22.29,5800.0,18.5694,18.6028,18.5694,18.6028,5800.0
2008-08-22 10:55:00,22.28,22.31,22.27,22.3,13000.0,18.5945,18.6195,18.5861,18.6112,13000.0
2008-08-22 11:00:00,22.3,22.34,22.3,22.34,12200.0,18.6112,18.6445,18.6112,18.6445,12200.0
2008-08-22 11:05:00,22.34,22.36,22.29,22.29,15600.0,18.6445,18.6612,18.6028,18.6028,15600.0
2008-08-22 11:10:00,22.29,22.35,22.28,22.33,38000.0,18.6028,18.6529,18.5945,18.6362,38000.0
2008-08-22 11:15:00,22.35,22.42,22.34,22.42,15800.0,18.6529,18.7113,18.6445,18.7113,15800.0
2008-08-22 11:20:00,22.41,22.48,22.39,22.47,20200.0,18.703,18.7614,18.6863,18.753,20200.0
2008-08-22 11:25:00,22.47,22.5,22.46,22.48,17800.0,18.753,18.7781,18.7447,18.7614,17800.0
2008-08-22 11:30:00,22.47,22.48,22.39,22.39,8600.0,18.753,18.7614,18.6863,18.6863,8600.0
2008-08-22 11:35:00,22.39,22.39,22.34,22.36,13600.0,18.6863,18.6863,18.6445,18.6612,13600.0
2008-08-22 11:40:00,22.35,22.36,22.33,22.36,5800.0,18.6529,18.6612,18.6362,18.6612,5800.0
2008-08-22 11:45:00,22.36,22.36,22.35,22.35,3000.0,18.6612,18.6612,18.6529,18.6529,3000.0
2008-08-22 11:50:00,22.35,22.36,22.34,22.34,8200.0,18.6529,18.6612,18.6445,18.6445,8200.0
2008-08-22 11:55:00,22.35,22.39,22.35,22.37,8200.0,18.6529,18.6863,18.6529,18.6696,8200.0
2008-08-22 12:00:00,22.38,22.38,22.34,22.36,11600.0,18.6779,18.6779,18.6445,18.6612,11600.0
2008-08-22 12:05:00,22.34,22.34,22.32,22.32,10800.0,18.6445,18.6445,18.6278,18.6278,10800.0
2008-08-22 12:10:00,22.32,22.35,22.32,22.35,5000.0,18.6278,18.6529,18.6278,18.6529,5000.0
2008-08-22 12:15:00,22.34,22.35,22.34,22.34,9600.0,18.6445,18.6529,18.6445,18.6445,9600.0
2008-08-22 12:20:00,22.34,22.35,22.33,22.33,29000.0,18.6445,18.6529,18.6362,18.6362,29000.0
2008-08-22 12:25:00,22.34,22.39,22.34,22.38,5000.0,18.6445,18.6863,18.6445,18.6779,5000.0
2008-08-22 12:30:00,22.38,22.39,22.36,22.39,6800.0,18.6779,18.6863,18.6612,18.6863,6800.0
2008-08-22 12:35:00,22.39,22.44,22.38,22.41,10000.0,18.6863,18.728,18.6779,18.703,10000.0
2008-08-22 12:40:00,22.41,22.48,22.41,22.47,32200.0,18.703,18.7614,18.703,18.753,32200.0
2008-08-22 12:45:00,22.44,22.46,22.43,22.45,14800.0,18.728,18.7447,18.7196,18.7363,14800.0
2008-08-22 12:50:00,22.45,22.46,22.43,22.45,6800.0,18.7363,18.7447,18.7196,18.7363,6800.0
2008-08-22 12:55:00,22.45,22.5,22.45,22.49,11200.0,18.7363,18.7781,18.7363,18.7697,11200.0
2008-08-22 13:00:00,22.5,22.54,22.49,22.49,38800.0,18.7781,18.8114,18.7697,18.7697,38800.0
2008-08-22 13:05:00,22.49,22.52,22.49,22.5,8800.0,18.7697,18.7948,18.7697,18.7781,8800.0
2008-08-22 13:10:00,22.5,22.53,22.5,22.51,6800.0,18.7781,18.8031,18.7781,18.7864,6800.0
2008-08-22 13:15:00,22.5,22.5,22.47,22.47,6600.0,18.7781,18.7781,18.753,18.753,6600.0
2008-08-22 13:20:00,22.47,22.47,22.45,22.46,3400.0,18.753,18.753,18.7363,18.7447,3400.0
2008-08-22 13:25:00,22.45,22.45,22.43,22.43,7600.0,18.7363,18.7363,18.7196,18.7196,7600.0
2008-08-22 13:30:00,22.43,22.46,22.43,22.43,18600.0,18.7196,18.7447,18.7196,18.7196,18600.0
2008-08-22 13:35:00,22.43,22.45,22.4,22.44,16400.0,18.7196,18.7363,18.6946,18.728,16400.0
2008-08-22 13:40:00,22.43,22.49,22.43,22.49,5800.0,18.7196,18.7697,18.7196,18.7697,5800.0
2008-08-22 13:45:00,22.49,22.5,22.49,22.49,6200.0,18.7697,18.7781,18.7697,18.7697,6200.0
2008-08-22 13:50:00,22.49,22.49,22.47,22.49,10600.0,18.7697,18.7697,18.753,18.7697,10600.0
2008-08-22 13:55:00,22.5,22.5,22.47,22.49,6000.0,18.7781,18.7781,18.753,18.7697,6000.0
2008-08-22 14:00:00,22.5,22.5,22.49,22.5,17600.0,18.7781,18.7781,18.7697,18.7781,17600.0
2008-08-22 14:05:00,22.49,22.5,22.42,22.42,10200.0,18.7697,18.7781,18.7113,18.7113,10200.0
2008-08-22 14:10:00,22.42,22.44,22.42,22.42,7800.0,18.7113,18.728,18.7113,18.7113,7800.0
2008-08-22 14:15:00,22.42,22.43,22.42,22.43,6000.0,18.7113,18.7196,18.7113,18.7196,6000.0
2008-08-22 14:20:00,22.43,22.48,22.42,22.47,12600.0,18.7196,18.7614,18.7113,18.753,12600.0
2008-08-22 14:25:00,22.47,22.5,22.47,22.48,7000.0,18.753,18.7781,18.753,18.7614,7000.0
2008-08-22 14:30:00,22.48,22.48,22.47,22.47,7400.0,18.7614,18.7614,18.753,18.753,7400.0
2008-08-22 14:35:00,22.47,22.49,22.47,22.48,6600.0,18.753,18.7697,18.753,18.7614,6600.0
2008-08-22 14:40:00,22.48,22.5,22.48,22.5,18400.0,18.7614,18.7781,18.7614,18.7781,18400.0
2008-08-22 14:45:00,22.5,22.52,22.49,22.5,48600.0,18.7781,18.7948,18.7697,18.7781,48600.0
2008-08-22 14:50:00,22.5,22.54,22.5,22.54,57000.0,18.7781,18.8114,18.7781,18.8114,57000.0
2008-08-22 14:55:00,22.53,22.54,22.52,22.53,6400.0,18.8031,18.8114,18.7948,18.8031,6400.0
2008-08-22 15:00:00,22.53,22.54,22.5,22.5,30200.0,18.8031,18.8114,18.7781,18.7781,30200.0
2008-08-22 15:05:00,22.5,22.5,22.49,22.49,16400.0,18.7781,18.7781,18.7697,18.7697,16400.0
2008-08-22 15:10:00,22.49,22.49,22.47,22.48,28800.0,18.7697,18.7697,18.753,18.7614,28800.0
2008-08-22 15:15:00,22.48,22.5,22.48,22.5,24800.0,18.7614,18.7781,18.7614,18.7781,24800.0
2008-08-22 15:20:00,22.5,22.5,22.5,22.5,15800.0,18.7781,18.7781,18.7781,18.7781,15800.0
2008-08-22 15:25:00,22.5,22.52,22.49,22.51,29400.0,18.7781,18.7948,18.7697,18.7864,29400.0
2008-08-22 15:30:00,22.51,22.52,22.5,22.5,53000.0,18.7864,18.7948,18.7781,18.7781,53000.0
2008-08-22 15:35:00,22.5,22.5,22.5,22.5,32600.0,18.7781,18.7781,18.7781,18.7781,32600.0
2008-08-22 15:40:00,22.5,22.5,22.5,22.5,40400.0,18.7781,18.7781,18.7781,18.7781,40400.0
2008-08-22 15:45:00,22.5,22.5,22.5,22.5,32800.0,18.7781,18.7781,18.7781,18.7781,32800.0
2008-08-22 15:50:00,22.5,22.5,22.48,22.5,87800.0,18.7781,18.7781,18.7614,18.7781,87800.0
2008-08-22 15:55:00,22.5,22.51,22.42,22.43,87600.0,18.7781,18.7864,18.7113,18.7196,87600.0
2008-08-25 09:30:00,22.4,22.44,22.36,22.38,13000.0,18.6946,18.728,18.6612,18.6779,13000.0
2008-08-25 09:35:00,22.43,22.43,22.27,22.35,6600.0,18.7196,18.7196,18.5861,18.6529,6600.0
2008-08-25 09:40:00,22.34,22.41,22.34,22.36,20400.0,18.6445,18.703,18.6445,18.6612,20400.0
2008-08-25 09:45:00,22.34,22.37,22.34,22.36,13000.0,18.6445,18.6696,18.6445,18.6612,13000.0
2008-08-25 09:50:00,22.36,22.41,22.36,22.41,12000.0,18.6612,18.703,18.6612,18.703,12000.0
2008-08-25 09:55:00,22.4,22.47,22.39,22.47,10600.0,18.6946,18.753,18.6863,18.753,10600.0
2008-08-25 10:00:00,22.47,22.54,22.47,22.51,46600.0,18.753,18.8114,18.753,18.7864,46600.0
2008-08-25 10:05:00,22.51,22.55,22.49,22.5,33600.0,18.7864,18.8198,18.7697,18.7781,33600.0
2008-08-25 10:10:00,22.49,22.54,22.48,22.51,15200.0,18.7697,18.8114,18.7614,18.7864,15200.0
2008-08-25 10:15:00,22.52,22.55,22.49,22.55,34200.0,18.7948,18.8198,18.7697,18.8198,34200.0
2008-08-25 10:20:00,22.55,22.6,22.55,22.58,11000.0,18.8198,18.8615,18.8198,18.8448,11000.0
2008-08-25 10:25:00,22.58,22.6,22.55,22.55,11000.0,18.8448,18.8615,18.8198,18.8198,11000.0
2008-08-25 10:30:00,22.55,22.55,22.48,22.51,22200.0,18.8198,18.8198,18.7614,18.7864,22200.0
2008-08-25 10:35:00,22.51,22.57,22.51,22.57,30600.0,18.7864,18.8365,18.7864,18.8365,30600.0
2008-08-25 10:40:00,22.57,22.6,22.53,22.6,24000.0,18.8365,18.8615,18.8031,18.8615,24000.0
2008-08-25 10:45:00,22.59,22.61,22.59,22.6,32600.0,18.8532,18.8699,18.8532,18.8615,32600.0
2008-08-25 10:50:00,22.6,22.61,22.56,22.59,30800.0,18.8615,18.8699,18.8281,18.8532,30800.0
2008-08-25 10:55:00,22.58,22.6,22.56,22.6,16600.0,18.8448,18.8615,18.8281,18.8615,16600.0
2008-08-25 11:00:00,22.58,22.59,22.49,22.56,20800.0,18.8448,18.8532,18.7697,18.8281,20800.0
2008-08-25 11:05:00,22.56,22.57,22.55,22.56,13400.0,18.8281,18.8365,18.8198,18.8281,13400.0
2008-08-25 11:10:00,22.55,22.57,22.54,22.54,13000.0,18.8198,18.8365,18.8114,18.8114,13000.0
2008-08-25 11:15:00,22.55,22.55,22.5,22.51,17200.0,18.8198,18.8198,18.7781,18.7864,17200.0
2008-08-25 11:20:00,22.51,22.53,22.5,22.52,21600.0,18.7864,18.8031,18.7781,18.7948,21600.0
2008-08-25 11:25:00,22.52,22.56,22.5,22.56,20400.0,18.7948,18.8281,18.7781,18.8281,20400.0
2008-08-25 11:30:00,22.56,22.56,22.53,22.53,11400.0,18.8281,18.8281,18.8031,18.8031,11400.0
2008-08-25 11:35:00,22.53,22.56,22.5,22.55,8800.0,18.8031,18.8281,18.7781,18.8198,8800.0
2008-08-25 11:40:00,22.55,22.56,22.5,22.52,7600.0,18.8198,18.8281,18.7781,18.7948,7600.0
2008-08-25 11:45:00,22.52,22.54,22.52,22.54,7200.0,18.7948,18.8114,18.7948,18.8114,7200.0
2008-08-25 11:50:00,22.53,22.53,22.5,22.52,10000.0,18.8031,18.8031,18.7781,18.7948,10000.0
2008-08-25 11:55:00,22.5,22.54,22.48,22.52,24600.0,18.7781,18.8114,18.7614,18.7948,24600.0
2008-08-25 12:00:00,22.53,22.55,22.51,22.54,14400.0,18.8031,18.8198,18.7864,18.8114,14400.0
2008-08-25 12:05:00,22.53,22.54,22.5,22.51,7800.0,18.8031,18.8114,18.7781,18.7864,7800.0
2008-08-25 12:10:00,22.52,22.57,22.51,22.55,24400.0,18.7948,18.8365,18.7864,18.8198,24400.0
2008-08-25 12:15:00,22.56,22.57,22.54,22.56,18600.0,18.8281,18.8365,18.8114,18.8281,18600.0
2008-08-25 12:20:00,22.56,22.57,22.53,22.54,17400.0,18.8281,18.8365,18.8031,18.8114,17400.0
2008-08-25 12:25:00,22.54,22.56,22.52,22.52,13400.0,18.8114,18.8281,18.7948,18.7948,13400.0
2008-08-25 12:30:00,22.51,22.55,22.5,22.55,11800.0,18.7864,18.8198,18.7781,18.8198,11800.0
2008-08-25 12:35:00,22.54,22.56,22.54,22.55,11600.0,18.8114,18.8281,18.8114,18.8198,11600.0
2008-08-25 12:40:00,22.55,22.56,22.53,22.54,4200.0,18.8198,18.8281,18.8031,18.8114,4200.0
2008-08-25 12:45:00,22.53,22.55,22.5,22.55,11400.0,18.8031,18.8198,18.7781,18.8198,11400.0
2008-08-25 12:50:00,22.55,22.56,22.55,22.55,10800.0,18.8198,18.8281,18.8198,18.8198,10800.0
2008-08-25 12:55:00,22.56,22.57,22.54,22.55,14600.0,18.8281,18.8365,18.8114,18.8198,14600.0
2008-08-25 13:00:00,22.55,22.63,22.55,22.63,21800.0,18.8198,18.8866,18.8198,18.8866,21800.0
2008-08-25 13:05:00,22.62,22.64,22.61,22.61,4800.0,18.8782,18.8949,18.8699,18.8699,4800.0
2008-08-25 13:10:00,22.61,22.61,22.55,22.56,11200.0,18.8699,18.8699,18.8198,18.8281,11200.0
2008-08-25 13:15:00,22.56,22.58,22.53,22.56,19600.0,18.8281,18.8448,18.8031,18.8281,19600.0
2008-08-25 13:20:00,22.55,22.56,22.53,22.53,14400.0,18.8198,18.8281,18.8031,18.8031,14400.0
2008-08-25 13:25:00,22.53,22.55,22.53,22.54,11400.0,18.8031,18.8198,18.8031,18.8114,11400.0
2008-08-25 13:30:00,22.54,22.56,22.53,22.55,14200.0,18.8114,18.8281,18.8031,18.8198,14200.0
2008-08-25 13:35:00,22.56,22.58,22.55,22.56,14600.0,18.8281,18.8448,18.8198,18.8281,14600.0
2008-08-25 13:40:00,22.56,22.63,22.54,22.63,16600.0,18.8281,18.8866,18.8114,18.8866,16600.0
2008-08-25 13:45:00,22.63,22.63,22.59,22.62,14000.0,18.8866,18.8866,18.8532,18.8782,14000.0
2008-08-25 13:50:00,22.62,22.66,22.61,22.64,17000.0,18.8782,18.9116,18.8699,18.8949,17000.0
2008-08-25 13:55:00,22.63,22.64,22.59,22.61,14800.0,18.8866,18.8949,18.8532,18.8699,14800.0
2008-08-25 14:00:00,22.61,22.63,22.61,22.62,15200.0,18.8699,18.8866,18.8699,18.8782,15200.0
2008-08-25 14:05:00,22.62,22.63,22.61,22.61,10200.0,18.8782,18.8866,18.8699,18.8699,10200.0
2008-08-25 14:10:00,22.63,22.63,22.61,22.62,12400.0,18.8866,18.8866,18.8699,18.8782,12400.0
2008-08-25 14:15:00,22.63,22.63,22.61,22.63,14800.0,18.8866,18.8866,18.8699,18.8866,14800.0
2008-08-25 14:20:00,22.63,22.64,22.62,22.63,14800.0,18.8866,18.8949,18.8782,18.8866,14800.0
2008-08-25 14:25:00,22.62,22.65,22.62,22.65,15600.0,18.8782,18.9033,18.8782,18.9033,15600.0
2008-08-25 14:30:00,22.65,22.68,22.65,22.67,22000.0,18.9033,18.9283,18.9033,18.9199,22000.0
2008-08-25 14:35:00,22.67,22.68,22.61,22.61,23400.0,18.9199,18.9283,18.8699,18.8699,23400.0
2008-08-25 14:40:00,22.61,22.64,22.61,22.63,20200.0,18.8699,18.8949,18.8699,18.8866,20200.0
2008-08-25 14:45:00,22.63,22.66,22.63,22.64,16400.0,18.8866,18.9116,18.8866,18.8949,16400.0
2008-08-25 14:50:00,22.65,22.67,22.65,22.66,13000.0,18.9033,18.9199,18.9033,18.9116,13000.0
2008-08-25 14:55:00,22.67,22.7,22.66,22.68,23400.0,18.9199,18.945,18.9116,18.9283,23400.0
2008-08-25 15:00:00,22.68,22.7,22.68,22.68,24600.0,18.9283,18.945,18.9283,18.9283,24600.0
2008-08-25 15:05:00,22.68,22.68,22.62,22.63,41200.0,18.9283,18.9283,18.8782,18.8866,41200.0
2008-08-25 15:10:00,22.63,22.65,22.57,22.59,34200.0,18.8866,18.9033,18.8365,18.8532,34200.0
2008-08-25 15:15:00,22.59,22.61,22.59,22.61,27200.0,18.8532,18.8699,18.8532,18.8699,27200.0
2008-08-25 15:20:00,22.61,22.69,22.61,22.68,34600.0,18.8699,18.9366,18.8699,18.9283,34600.0
2008-08-25 15:25:00,22.67,22.67,22.63,22.63,17800.0,18.9199,18.9199,18.8866,18.8866,17800.0
2008-08-25 15:30:00,22.63,22.65,22.61,22.65,28200.0,18.8866,18.9033,18.8699,18.9033,28200.0
2008-08-25 15:35:00,22.66,22.68,22.65,22.68,25600.0,18.9116,18.9283,18.9033,18.9283,25600.0
2008-08-25 15:40:00,22.68,22.7,22.6,22.6,25200.0,18.9283,18.945,18.8615,18.8615,25200.0
2008-08-25 15:45:00,22.61,22.65,22.59,22.63,47800.0,18.8699,18.9033,18.8532,18.8866,47800.0
2008-08-25 15:50:00,22.63,22.64,22.61,22.61,44000.0,18.8866,18.8949,18.8699,18.8699,44000.0
2008-08-25 15:55:00,22.61,22.66,22.56,22.58,80600.0,18.8699,18.9116,18.8281,18.8448,80600.0
2008-08-26 09:30:00,22.57,22.57,22.56,22.56,1800.0,18.8365,18.8365,18.8281,18.8281,1800.0
2008-08-26 09:35:00,22.47,22.47,22.39,22.4,22200.0,18.753,18.753,18.6863,18.6946,22200.0
2008-08-26 09:40:00,22.41,22.61,22.39,22.61,21000.0,18.703,18.8699,18.6863,18.8699,21000.0
2008-08-26 09:45:00,22.67,22.7,22.61,22.7,33000.0,18.9199,18.945,18.8699,18.945,33000.0
2008-08-26 09:50:00,22.72,22.74,22.61,22.61,15600.0,18.9617,18.9784,18.8699,18.8699,15600.0
2008-08-26 09:55:00,22.62,22.72,22.59,22.72,20400.0,18.8782,18.9617,18.8532,18.9617,20400.0
2008-08-26 10:00:00,22.74,22.75,22.68,22.68,12000.0,18.9784,18.9867,18.9283,18.9283,12000.0
2008-08-26 10:05:00,22.68,22.75,22.61,22.61,18600.0,18.9283,18.9867,18.8699,18.8699,18600.0
2008-08-26 10:10:00,22.61,22.62,22.59,22.59,10200.0,18.8699,18.8782,18.8532,18.8532,10200.0
2008-08-26 10:15:00,22.59,22.61,22.59,22.6,10200.0,18.8532,18.8699,18.8532,18.8615,10200.0
2008-08-26 10:20:00,22.61,22.68,22.61,22.66,10600.0,18.8699,18.9283,18.8699,18.9116,10600.0
2008-08-26 10:25:00,22.67,22.67,22.63,22.67,15000.0,18.9199,18.9199,18.8866,18.9199,15000.0
2008-08-26 10:30:00,22.67,22.76,22.66,22.74,26000.0,18.9199,18.9951,18.9116,18.9784,26000.0
2008-08-26 10:35:00,22.74,22.75,22.67,22.7,16600.0,18.9784,18.9867,18.9199,18.945,16600.0
2008-08-26 10:40:00,22.69,22.69,22.62,22.65,16200.0,18.9366,18.9366,18.8782,18.9033,16200.0
2008-08-26 10:45:00,22.65,22.73,22.63,22.73,43200.0,18.9033,18.97,18.8866,18.97,43200.0
2008-08-26 10:50:00,22.68,22.81,22.67,22.75,55600.0,18.9283,19.0368,18.9199,18.9867,55600.0
2008-08-26 10:55:00,22.78,22.85,22.78,22.85,16000.0,19.0117,19.0702,19.0117,19.0702,16000.0
2008-08-26 11:00:00,22.85,22.86,22.81,22.84,11600.0,19.0702,19.0785,19.0368,19.0618,11600.0
2008-08-26 11:05:00,22.84,22.84,22.78,22.81,19000.0,19.0618,19.0618,19.0117,19.0368,19000.0
2008-08-26 11:10:00,22.81,22.83,22.77,22.77,26200.0,19.0368,19.0535,19.0034,19.0034,26200.0
2008-08-26 11:15:00,22.77,22.79,22.75,22.78,9400.0,19.0034,19.0201,18.9867,19.0117,9400.0
2008-08-26 11:20:00,22.78,22.78,22.75,22.77,11800.0,19.0117,19.0117,18.9867,19.0034,11800.0
2008-08-26 11:25:00,22.77,22.79,22.77,22.78,8200.0,19.0034,19.0201,19.0034,19.0117,8200.0
2008-08-26 11:30:00,22.78,22.8,22.78,22.79,16000.0,19.0117,19.0284,19.0117,19.0201,16000.0
2008-08-26 11:35:00,22.79,22.86,22.79,22.86,36000.0,19.0201,19.0785,19.0201,19.0785,36000.0
2008-08-26 11:40:00,22.86,22.86,22.83,22.83,19200.0,19.0785,19.0785,19.0535,19.0535,19200.0
2008-08-26 11:45:00,22.83,22.85,22.83,22.84,9800.0,19.0535,19.0702,19.0535,19.0618,9800.0
2008-08-26 11:50:00,22.84,22.88,22.82,22.86,19000.0,19.0618,19.0952,19.0451,19.0785,19000.0
2008-08-26 11:55:00,22.86,22.88,22.83,22.84,16600.0,19.0785,19.0952,19.0535,19.0618,16600.0
2008-08-26 12:00:00,22.84,22.86,22.83,22.83,9600.0,19.0618,19.0785,19.0535,19.0535,9600.0
2008-08-26 12:05:00,22.83,22.83,22.77,22.83,13400.0,19.0535,19.0535,19.0034,19.0535,13400.0
2008-08-26 12:10:00,22.83,22.88,22.83,22.88,17600.0,19.0535,19.0952,19.0535,19.0952,17600.0
2008-08-26 12:15:00,22.88,22.88,22.87,22.88,21200.0,19.0952,19.0952,19.0869,19.0952,21200.0
2008-08-26 12:20:00,22.89,23.0,22.88,22.96,30600.0,19.1036,19.1954,19.0952,19.162,30600.0
2008-08-26 12:25:00,22.97,22.99,22.95,22.97,18600.0,19.1703,19.187,19.1536,19.1703,18600.0
2008-08-26 12:30:00,22.97,23.03,22.97,23.0,58200.0,19.1703,19.2204,19.1703,19.1954,58200.0
2008-08-26 12:35:00,23.0,23.02,23.0,23.0,11400.0,19.1954,19.212,19.1954,19.1954,11400.0
2008-08-26 12:40:00,23.01,23.01,23.0,23.0,9200.0,19.2037,19.2037,19.1954,19.1954,9200.0
2008-08-26 12:45:00,23.0,23.02,23.0,23.0,19600.0,19.1954,19.212,19.1954,19.1954,19600.0
2008-08-26 12:50:00,23.0,23.0,23.0,23.0,26600.0,19.1954,19.1954,19.1954,19.1954,26600.0
2008-08-26 12:55:00,23.0,23.02,23.0,23.0,38600.0,19.1954,19.212,19.1954,19.1954,38600.0
2008-08-26 13:00:00,23.0,23.0,22.94,22.95,11400.0,19.1954,19.1954,19.1453,19.1536,11400.0
2008-08-26 13:05:00,22.95,22.97,22.93,22.93,13000.0,19.1536,19.1703,19.1369,19.1369,13000.0
2008-08-26 13:10:00,22.93,22.94,22.93,22.93,4600.0,19.1369,19.1453,19.1369,19.1369,4600.0
2008-08-26 13:15:00,22.93,22.93,22.92,22.92,9200.0,19.1369,19.1369,19.1286,19.1286,9200.0
2008-08-26 13:20:00,22.92,22.93,22.92,22.93,11200.0,19.1286,19.1369,19.1286,19.1369,11200.0
2008-08-26 13:25:00,22.93,22.93,22.92,22.92,7800.0,19.1369,19.1369,19.1286,19.1286,7800.0
2008-08-26 13:30:00,22.92,22.92,22.87,22.89,22000.0,19.1286,19.1286,19.0869,19.1036,22000.0
2008-08-26 13:35:00,22.89,22.91,22.86,22.88,13600.0,19.1036,19.1202,19.0785,19.0952,13600.0
2008-08-26 13:40:00,22.88,22.88,22.82,22.84,13000.0,19.0952,19.0952,19.0451,19.0618,13000.0
2008-08-26 13:45:00,22.84,22.84,22.8,22.81,13400.0,19.0618,19.0618,19.0284,19.0368,13400.0
2008-08-26 13:50:00,22.81,22.89,22.81,22.87,20800.0,19.0368,19.1036,19.0368,19.0869,20800.0
2008-08-26 13:55:00,22.87,22.88,22.86,22.88,10800.0,19.0869,19.0952,19.0785,19.0952,10800.0
2008-08-26 14:00:00,22.88,22.97,22.87,22.88,43400.0,19.0952,19.1703,19.0869,19.0952,43400.0
2008-08-26 14:05:00,22.88,22.91,22.86,22.88,16800.0,19.0952,19.1202,19.0785,19.0952,16800.0
2008-08-26 14:10:00,22.88,22.89,22.87,22.88,10600.0,19.0952,19.1036,19.0869,19.0952,10600.0
2008-08-26 14:15:00,22.88,22.88,22.85,22.86,23200.0,19.0952,19.0952,19.0702,19.0785,23200.0
2008-08-26 14:20:00,22.86,22.9,22.86,22.88,29000.0,19.0785,19.1119,19.0785,19.0952,29000.0
2008-08-26 14:25:00,22.88,22.88,22.86,22.88,31000.0,19.0952,19.0952,19.0785,19.0952,31000.0
2008-08-26 14:30:00,22.88,22.88,22.84,22.84,14800.0,19.0952,19.0952,19.0618,19.0618,14800.0
2008-08-26 14:35:00,22.84,22.84,22.79,22.81,8600.0,19.0618,19.0618,19.0201,19.0368,8600.0
2008-08-26 14:40:00,22.81,22.81,22.75,22.75,14400.0,19.0368,19.0368,18.9867,18.9867,14400.0
2008-08-26 14:45:00,22.75,22.8,22.74,22.75,19400.0,18.9867,19.0284,18.9784,18.9867,19400.0
2008-08-26 14:50:00,22.75,22.81,22.75,22.77,18200.0,18.9867,19.0368,18.9867,19.0034,18200.0
2008-08-26 14:55:00,22.77,22.77,22.75,22.75,8200.0,19.0034,19.0034,18.9867,18.9867,8200.0
2008-08-26 15:00:00,22.75,22.77,22.75,22.77,12400.0,18.9867,19.0034,18.9867,19.0034,12400.0
2008-08-26 15:05:00,22.77,22.8,22.77,22.8,25800.0,19.0034,19.0284,19.0034,19.0284,25800.0
2008-08-26 15:10:00,22.8,22.89,22.79,22.88,27800.0,19.0284,19.1036,19.0201,19.0952,27800.0
2008-08-26 15:15:00,22.88,22.9,22.87,22.89,27800.0,19.0952,19.1119,19.0869,19.1036,27800.0
2008-08-26 15:20:00,22.89,22.89,22.85,22.86,22600.0,19.1036,19.1036,19.0702,19.0785,22600.0
2008-08-26 15:25:00,22.86,22.9,22.86,22.89,20600.0,19.0785,19.1119,19.0785,19.1036,20600.0
2008-08-26 15:30:00,22.9,22.95,22.9,22.95,39200.0,19.1119,19.1536,19.1119,19.1536,39200.0
2008-08-26 15:35:00,22.95,23.0,22.95,22.96,70800.0,19.1536,19.1954,19.1536,19.162,70800.0
2008-08-26 15:40:00,22.95,22.96,22.85,22.85,34400.0,19.1536,19.162,19.0702,19.0702,34400.0
2008-08-26 15:45:00,22.84,22.85,22.81,22.82,51000.0,19.0618,19.0702,19.0368,19.0451,51000.0
2008-08-26 15:50:00,22.82,22.94,22.81,22.92,59800.0,19.0451,19.1453,19.0368,19.1286,59800.0
2008-08-26 15:55:00,22.92,22.95,22.84,22.93,68600.0,19.1286,19.1536,19.0618,19.1369,68600.0
2008-08-27 09:30:00,22.66,25.29,22.66,23.38,134200.0,18.9116,21.1065,18.9116,19.5125,134200.0
2008-08-27 09:35:00,23.38,24.0,23.27,23.33,251200.0,19.5125,20.0299,19.4207,19.4708,251200.0
2008-08-27 09:40:00,23.34,23.34,23.15,23.21,35600.0,19.4791,19.4791,19.3205,19.3706,35600.0
2008-08-27 09:45:00,23.23,23.25,23.14,23.25,28600.0,19.3873,19.404,19.3122,19.404,28600.0
2008-08-27 09:50:00,23.25,23.35,23.22,23.32,35600.0,19.404,19.4875,19.379,19.4624,35600.0
2008-08-27 09:55:00,23.3,23.5,23.3,23.39,41800.0,19.4457,19.6126,19.4457,19.5208,41800.0
2008-08-27 10:00:00,23.38,23.39,23.29,23.34,27000.0,19.5125,19.5208,19.4374,19.4791,27000.0
2008-08-27 10:05:00,23.34,23.36,23.32,23.35,11800.0,19.4791,19.4958,19.4624,19.4875,11800.0
2008-08-27 10:10:00,23.34,23.35,23.33,23.35,10800.0,19.4791,19.4875,19.4708,19.4875,10800.0
2008-08-27 10:15:00,23.35,23.36,23.33,23.36,5400.0,19.4875,19.4958,19.4708,19.4958,5400.0
2008-08-27 10:20:00,23.36,23.42,23.36,23.41,14200.0,19.4958,19.5459,19.4958,19.5375,14200.0
2008-08-27 10:25:00,23.41,23.49,23.4,23.43,28800.0,19.5375,19.6043,19.5292,19.5542,28800.0
2008-08-27 10:30:00,23.43,23.5,23.43,23.5,15000.0,19.5542,19.6126,19.5542,19.6126,15000.0
2008-08-27 10:35:00,23.5,23.53,23.46,23.52,48000.0,19.6126,19.6377,19.5793,19.6293,48000.0
2008-08-27 10:40:00,23.52,23.58,23.5,23.55,25200.0,19.6293,19.6794,19.6126,19.6544,25200.0
2008-08-27 10:45:00,23.55,23.55,23.48,23.49,45600.0,19.6544,19.6544,19.596,19.6043,45600.0
2008-08-27 10:50:00,23.49,23.49,23.43,23.45,15000.0,19.6043,19.6043,19.5542,19.5709,15000.0
2008-08-27 10:55:00,23.45,23.45,23.4,23.43,10800.0,19.5709,19.5709,19.5292,19.5542,10800.0
2008-08-27 11:00:00,23.45,23.47,23.39,23.41,11800.0,19.5709,19.5876,19.5208,19.5375,11800.0
2008-08-27 11:05:00,23.38,23.45,23.36,23.38,25800.0,19.5125,19.5709,19.4958,19.5125,25800.0
2008-08-27 11:10:00,23.38,23.43,23.36,23.38,24600.0,19.5125,19.5542,19.4958,19.5125,24600.0
2008-08-27 11:15:00,23.38,23.4,23.36,23.38,6600.0,19.5125,19.5292,19.4958,19.5125,6600.0
2008-08-27 11:20:00,23.38,23.4,23.36,23.39,16400.0,19.5125,19.5292,19.4958,19.5208,16400.0
2008-08-27 11:25:00,23.38,23.41,23.37,23.38,9800.0,19.5125,19.5375,19.5042,19.5125,9800.0
2008-08-27 11:30:00,23.38,23.4,23.34,23.35,27000.0,19.5125,19.5292,19.4791,19.4875,27000.0
2008-08-27 11:35:00,23.35,23.35,23.25,23.25,6400.0,19.4875,19.4875,19.404,19.404,6400.0
2008-08-27 11:40:00,23.26,23.28,23.24,23.24,7600.0,19.4123,19.429,19.3957,19.3957,7600.0
2008-08-27 11:45:00,23.24,23.27,23.24,23.25,11200.0,19.3957,19.4207,19.3957,19.404,11200.0
2008-08-27 11:50:00,23.25,23.25,23.19,23.23,107800.0,19.404,19.404,19.3539,19.3873,107800.0
2008-08-27 11:55:00,23.23,23.23,23.21,23.22,5000.0,19.3873,19.3873,19.3706,19.379,5000.0
2008-08-27 12:00:00,23.22,23.27,23.21,23.27,10000.0,19.379,19.4207,19.3706,19.4207,10000.0
2008-08-27 12:05:00,23.28,23.28,23.25,23.25,57600.0,19.429,19.429,19.404,19.404,57600.0
2008-08-27 12:10:00,23.26,23.28,23.25,23.25,6000.0,19.4123,19.429,19.404,19.404,6000.0
2008-08-27 12:15:00,23.26,23.28,23.25,23.28,14400.0,19.4123,19.429,19.404,19.429,14400.0
2008-08-27 12:20:00,23.28,23.33,23.28,23.31,7000.0,19.429,19.4708,19.429,19.4541,7000.0
2008-08-27 12:25:00,23.31,23.38,23.31,23.38,6000.0,19.4541,19.5125,19.4541,19.5125,6000.0
2008-08-27 12:30:00,23.37,23.4,23.35,23.4,5600.0,19.5042,19.5292,19.4875,19.5292,5600.0
2008-08-27 12:35:00,23.41,23.46,23.39,23.39,12200.0,19.5375,19.5793,19.5208,19.5208,12200.0
2008-08-27 12:40:00,23.39,23.41,23.36,23.39,10000.0,19.5208,19.5375,19.4958,19.5208,10000.0
2008-08-27 12:45:00,23.4,23.52,23.4,23.46,17200.0,19.5292,19.6293,19.5292,19.5793,17200.0
2008-08-27 12:50:00,23.45,23.47,23.45,23.46,10000.0,19.5709,19.5876,19.5709,19.5793,10000.0
2008-08-27 12:55:00,23.45,23.5,23.45,23.5,7400.0,19.5709,19.6126,19.5709,19.6126,7400.0
2008-08-27 13:00:00,23.49,23.49,23.44,23.44,3400.0,19.6043,19.6043,19.5626,19.5626,3400.0
2008-08-27 13:05:00,23.44,23.46,23.42,23.43,7400.0,19.5626,19.5793,19.5459,19.5542,7400.0
2008-08-27 13:10:00,23.43,23.45,23.4,23.43,13200.0,19.5542,19.5709,19.5292,19.5542,13200.0
2008-08-27 13:15:00,23.44,23.45,23.42,23.42,8600.0,19.5626,19.5709,19.5459,19.5459,8600.0
2008-08-27 13:20:00,23.42,23.43,23.39,23.39,2400.0,19.5459,19.5542,19.5208,19.5208,2400.0
2008-08-27 13:25:00,23.39,23.39,23.35,23.35,5200.0,19.5208,19.5208,19.4875,19.4875,5200.0
2008-08-27 13:30:00,23.35,23.36,23.33,23.34,5400.0,19.4875,19.4958,19.4708,19.4791,5400.0
2008-08-27 13:35:00,23.34,23.36,23.34,23.35,4200.0,19.4791,19.4958,19.4791,19.4875,4200.0
2008-08-27 13:40:00,23.35,23.35,23.33,23.33,4400.0,19.4875,19.4875,19.4708,19.4708,4400.0
2008-08-27 13:45:00,23.32,23.33,23.31,23.33,4400.0,19.4624,19.4708,19.4541,19.4708,4400.0
2008-08-27 13:50:00,23.33,23.34,23.29,23.31,6200.0,19.4708,19.4791,19.4374,19.4541,6200.0
2008-08-27 13:55:00,23.31,23.31,23.28,23.29,4600.0,19.4541,19.4541,19.429,19.4374,4600.0
2008-08-27 14:00:00,23.28,23.29,23.26,23.27,4400.0,19.429,19.4374,19.4123,19.4207,4400.0
2008-08-27 14:05:00,23.28,23.31,23.25,23.25,11200.0,19.429,19.4541,19.404,19.404,11200.0
2008-08-27 14:10:00,23.27,23.31,23.27,23.31,10400.0,19.4207,19.4541,19.4207,19.4541,10400.0
2008-08-27 14:15:00,23.31,23.32,23.29,23.29,5600.0,19.4541,19.4624,19.4374,19.4374,5600.0
2008-08-27 14:20:00,23.3,23.35,23.3,23.35,11000.0,19.4457,19.4875,19.4457,19.4875,11000.0
2008-08-27 14:25:00,23.35,23.38,23.35,23.37,8400.0,19.4875,19.5125,19.4875,19.5042,8400.0
2008-08-27 14:30:00,23.38,23.38,23.37,23.38,2800.0,19.5125,19.5125,19.5042,19.5125,2800.0
2008-08-27 14:35:00,23.38,23.43,23.38,23.42,107000.0,19.5125,19.5542,19.5125,19.5459,107000.0
2008-08-27 14:40:00,23.42,23.46,23.42,23.45,7400.0,19.5459,19.5793,19.5459,19.5709,7400.0
2008-08-27 14:45:00,23.45,23.47,23.41,23.42,7600.0,19.5709,19.5876,19.5375,19.5459,7600.0
2008-08-27 14:50:00,23.41,23.42,23.36,23.39,29400.0,19.5375,19.5459,19.4958,19.5208,29400.0
2008-08-27 14:55:00,23.39,23.4,23.37,23.37,17000.0,19.5208,19.5292,19.5042,19.5042,17000.0
2008-08-27 15:00:00,23.36,23.41,23.36,23.4,12200.0,19.4958,19.5375,19.4958,19.5292,12200.0
2008-08-27 15:05:00,23.4,23.4,23.38,23.39,11600.0,19.5292,19.5292,19.5125,19.5208,11600.0
2008-08-27 15:10:00,23.39,23.39,23.35,23.35,8000.0,19.5208,19.5208,19.4875,19.4875,8000.0
2008-08-27 15:15:00,23.35,23.37,23.34,23.34,17200.0,19.4875,19.5042,19.4791,19.4791,17200.0
2008-08-27 15:20:00,23.34,23.34,23.27,23.27,13800.0,19.4791,19.4791,19.4207,19.4207,13800.0
2008-08-27 15:25:00,23.27,23.31,23.25,23.31,23600.0,19.4207,19.4541,19.404,19.4541,23600.0
2008-08-27 15:30:00,23.31,23.33,23.28,23.29,21800.0,19.4541,19.4708,19.429,19.4374,21800.0
2008-08-27 15:35:00,23.3,23.33,23.26,23.31,17200.0,19.4457,19.4708,19.4123,19.4541,17200.0
2008-08-27 15:40:00,23.31,23.33,23.27,23.32,19600.0,19.4541,19.4708,19.4207,19.4624,19600.0
2008-08-27 15:45:00,23.32,23.32,23.25,23.25,21200.0,19.4624,19.4624,19.404,19.404,21200.0
2008-08-27 15:50:00,23.25,23.34,23.25,23.33,22000.0,19.404,19.4791,19.404,19.4708,22000.0
2008-08-27 15:55:00,23.33,23.34,23.31,23.31,39200.0,19.4708,19.4791,19.4541,19.4541,39200.0
2008-08-28 09:30:00,23.46,23.56,23.46,23.55,10400.0,19.5793,19.6627,19.5793,19.6544,10400.0
2008-08-28 09:35:00,23.54,23.54,23.46,23.47,8800.0,19.646,19.646,19.5793,19.5876,8800.0
2008-08-28 09:40:00,23.47,23.56,23.36,23.41,15000.0,19.5876,19.6627,19.4958,19.5375,15000.0
2008-08-28 09:45:00,23.41,23.55,23.4,23.49,27600.0,19.5375,19.6544,19.5292,19.6043,27600.0
2008-08-28 09:50:00,23.49,23.54,23.46,23.48,9800.0,19.6043,19.646,19.5793,19.596,9800.0
2008-08-28 09:55:00,23.49,23.52,23.48,23.5,7400.0,19.6043,19.6293,19.596,19.6126,7400.0
2008-08-28 10:00:00,23.5,23.56,23.5,23.54,10600.0,19.6126,19.6627,19.6126,19.646,10600.0
2008-08-28 10:05:00,23.52,23.52,23.47,23.49,9400.0,19.6293,19.6293,19.5876,19.6043,9400.0
2008-08-28 10:10:00,23.48,23.48,23.46,23.48,6000.0,19.596,19.596,19.5793,19.596,6000.0
2008-08-28 10:15:00,23.48,23.53,23.48,23.51,6600.0,19.596,19.6377,19.596,19.621,6600.0
2008-08-28 10:20:00,23.51,23.53,23.5,23.52,8400.0,19.621,19.6377,19.6126,19.6293,8400.0
2008-08-28 10:25:00,23.53,23.54,23.52,23.53,5400.0,19.6377,19.646,19.6293,19.6377,5400.0
2008-08-28 10:30:00,23.53,23.55,23.53,23.54,3200.0,19.6377,19.6544,19.6377,19.646,3200.0
2008-08-28 10:35:00,23.56,23.63,23.55,23.61,14000.0,19.6627,19.7211,19.6544,19.7045,14000.0
2008-08-28 10:40:00,23.61,23.64,23.6,23.64,11000.0,19.7045,19.7295,19.6961,19.7295,11000.0
2008-08-28 10:45:00,23.66,23.68,23.63,23.66,6000.0,19.7462,19.7629,19.7211,19.7462,6000.0
2008-08-28 10:50:00,23.66,23.66,23.61,23.63,8000.0,19.7462,19.7462,19.7045,19.7211,8000.0
2008-08-28 10:55:00,23.61,23.61,23.58,23.58,3800.0,19.7045,19.7045,19.6794,19.6794,3800.0
2008-08-28 11:00:00,23.58,23.6,23.56,23.57,9000.0,19.6794,19.6961,19.6627,19.6711,9000.0
2008-08-28 11:05:00,23.57,23.58,23.55,23.58,3600.0,19.6711,19.6794,19.6544,19.6794,3600.0
2008-08-28 11:10:00,23.56,23.57,23.55,23.56,3400.0,19.6627,19.6711,19.6544,19.6627,3400.0
2008-08-28 11:15:00,23.55,23.61,23.55,23.59,4800.0,19.6544,19.7045,19.6544,19.6878,4800.0
2008-08-28 11:20:00,23.6,23.64,23.56,23.57,12600.0,19.6961,19.7295,19.6627,19.6711,12600.0
2008-08-28 11:25:00,23.55,23.58,23.55,23.58,2200.0,19.6544,19.6794,19.6544,19.6794,2200.0
2008-08-28 11:30:00,23.57,23.58,23.56,23.56,2000.0,19.6711,19.6794,19.6627,19.6627,2000.0
2008-08-28 11:35:00,23.57,23.57,23.5,23.51,10800.0,19.6711,19.6711,19.6126,19.621,10800.0
2008-08-28 11:40:00,23.48,23.49,23.43,23.45,8800.0,19.596,19.6043,19.5542,19.5709,8800.0
2008-08-28 11:45:00,23.46,23.52,23.45,23.5,5000.0,19.5793,19.6293,19.5709,19.6126,5000.0
2008-08-28 11:50:00,23.52,23.55,23.5,23.55,4600.0,19.6293,19.6544,19.6126,19.6544,4600.0
2008-08-28 11:55:00,23.55,23.6,23.55,23.57,2800.0,19.6544,19.6961,19.6544,19.6711,2800.0
2008-08-28 12:00:00,23.56,23.57,23.52,23.54,4800.0,19.6627,19.6711,19.6293,19.646,4800.0
2008-08-28 12:05:00,23.52,23.58,23.52,23.57,3600.0,19.6293,19.6794,19.6293,19.6711,3600.0
2008-08-28 12:10:00,23.56,23.57,23.55,23.57,202200.0,19.6627,19.6711,19.6544,19.6711,202200.0
2008-08-28 12:15:00,23.58,23.58,23.55,23.55,2800.0,19.6794,19.6794,19.6544,19.6544,2800.0
2008-08-28 12:20:00,23.55,23.57,23.55,23.57,4000.0,19.6544,19.6711,19.6544,19.6711,4000.0
2008-08-28 12:25:00,23.56,23.56,23.56,23.56,200.0,19.6627,19.6627,19.6627,19.6627,200.0
2008-08-28 12:30:00,23.57,23.57,23.57,23.57,600.0,19.6711,19.6711,19.6711,19.6711,600.0
2008-08-28 12:35:00,23.58,23.58,23.56,23.57,1800.0,19.6794,19.6794,19.6627,19.6711,1800.0
2008-08-28 12:40:00,23.57,23.58,23.56,23.57,3200.0,19.6711,19.6794,19.6627,19.6711,3200.0
2008-08-28 12:45:00,23.57,23.59,23.57,23.58,4800.0,19.6711,19.6878,19.6711,19.6794,4800.0
2008-08-28 12:50:00,23.56,23.58,23.56,23.58,600.0,19.6627,19.6794,19.6627,19.6794,600.0
2008-08-28 12:55:00,23.59,23.6,23.59,23.59,3000.0,19.6878,19.6961,19.6878,19.6878,3000.0
2008-08-28 13:00:00,23.59,23.59,23.57,23.58,8400.0,19.6878,19.6878,19.6711,19.6794,8400.0
2008-08-28 13:05:00,23.57,23.58,23.53,23.54,7600.0,19.6711,19.6794,19.6377,19.646,7600.0
2008-08-28 13:10:00,23.54,23.55,23.52,23.53,6200.0,19.646,19.6544,19.6293,19.6377,6200.0
2008-08-28 13:15:00,23.53,23.57,23.5,23.51,68600.0,19.6377,19.6711,19.6126,19.621,68600.0
2008-08-28 13:20:00,23.52,23.6,23.49,23.56,71400.0,19.6293,19.6961,19.6043,19.6627,71400.0
2008-08-28 13:25:00,23.54,23.57,23.5,23.53,48800.0,19.646,19.6711,19.6126,19.6377,48800.0
2008-08-28 13:30:00,23.52,23.55,23.5,23.53,30400.0,19.6293,19.6544,19.6126,19.6377,30400.0
2008-08-28 13:35:00,23.54,23.56,23.54,23.55,4800.0,19.646,19.6627,19.646,19.6544,4800.0
2008-08-28 13:40:00,23.55,23.56,23.48,23.49,10400.0,19.6544,19.6627,19.596,19.6043,10400.0
2008-08-28 13:45:00,23.5,23.52,23.49,23.52,4000.0,19.6126,19.6293,19.6043,19.6293,4000.0
2008-08-28 13:50:00,23.51,23.52,23.43,23.45,10200.0,19.621,19.6293,19.5542,19.5709,10200.0
2008-08-28 13:55:00,23.45,23.47,23.45,23.47,3200.0,19.5709,19.5876,19.5709,19.5876,3200.0
2008-08-28 14:00:00,23.48,23.5,23.47,23.47,10000.0,19.596,19.6126,19.5876,19.5876,10000.0
2008-08-28 14:05:00,23.46,23.46,23.43,23.46,7800.0,19.5793,19.5793,19.5542,19.5793,7800.0
2008-08-28 14:10:00,23.46,23.5,23.46,23.5,8000.0,19.5793,19.6126,19.5793,19.6126,8000.0
2008-08-28 14:15:00,23.5,23.54,23.5,23.54,6400.0,19.6126,19.646,19.6126,19.646,6400.0
2008-08-28 14:20:00,23.54,23.55,23.53,23.53,10600.0,19.646,19.6544,19.6377,19.6377,10600.0
2008-08-28 14:25:00,23.52,23.52,23.49,23.52,7200.0,19.6293,19.6293,19.6043,19.6293,7200.0
2008-08-28 14:30:00,23.52,23.57,23.52,23.55,6000.0,19.6293,19.6711,19.6293,19.6544,6000.0
2008-08-28 14:35:00,23.55,23.56,23.55,23.56,2600.0,19.6544,19.6627,19.6544,19.6627,2600.0
2008-08-28 14:40:00,23.58,23.6,23.57,23.6,3200.0,19.6794,19.6961,19.6711,19.6961,3200.0
2008-08-28 14:45:00,23.6,23.61,23.56,23.57,6800.0,19.6961,19.7045,19.6627,19.6711,6800.0
2008-08-28 14:50:00,23.58,23.59,23.58,23.59,2200.0,19.6794,19.6878,19.6794,19.6878,2200.0
2008-08-28 14:55:00,23.59,23.59,23.56,23.58,8200.0,19.6878,19.6878,19.6627,19.6794,8200.0
2008-08-28 15:00:00,23.58,23.61,23.58,23.6,4800.0,19.6794,19.7045,19.6794,19.6961,4800.0
2008-08-28 15:05:00,23.6,23.61,23.57,23.6,8400.0,19.6961,19.7045,19.6711,19.6961,8400.0
2008-08-28 15:10:00,23.6,23.61,23.57,23.59,5800.0,19.6961,19.7045,19.6711,19.6878,5800.0
2008-08-28 15:15:00,23.59,23.59,23.58,23.59,4200.0,19.6878,19.6878,19.6794,19.6878,4200.0
2008-08-28 15:20:00,23.59,23.59,23.54,23.57,21400.0,19.6878,19.6878,19.646,19.6711,21400.0
2008-08-28 15:25:00,23.6,23.6,23.56,23.57,12000.0,19.6961,19.6961,19.6627,19.6711,12000.0
2008-08-28 15:30:00,23.57,23.58,23.52,23.55,10200.0,19.6711,19.6794,19.6293,19.6544,10200.0
2008-08-28 15:35:00,23.55,23.58,23.54,23.56,13400.0,19.6544,19.6794,19.646,19.6627,13400.0
2008-08-28 15:40:00,23.56,23.57,23.53,23.53,21800.0,19.6627,19.6711,19.6377,19.6377,21800.0
2008-08-28 15:45:00,23.52,23.52,23.5,23.5,20800.0,19.6293,19.6293,19.6126,19.6126,20800.0
2008-08-28 15:50:00,23.5,23.54,23.48,23.52,31800.0,19.6126,19.646,19.596,19.6293,31800.0
2008-08-28 15:55:00,23.5,23.55,23.49,23.55,28000.0,19.6126,19.6544,19.6043,19.6544,28000.0
2008-08-29 09:30:00,23.54,23.63,23.45,23.45,28800.0,19.646,19.7211,19.5709,19.5709,28800.0
2008-08-29 09:35:00,23.47,23.54,23.4,23.49,34200.0,19.5876,19.646,19.5292,19.6043,34200.0
2008-08-29 09:40:00,23.49,23.58,23.47,23.49,74600.0,19.6043,19.6794,19.5876,19.6043,74600.0
2008-08-29 09:45:00,23.5,23.61,23.5,23.52,67400.0,19.6126,19.7045,19.6126,19.6293,67400.0
2008-08-29 09:50:00,23.53,23.56,23.45,23.52,66600.0,19.6377,19.6627,19.5709,19.6293,66600.0
2008-08-29 09:55:00,23.52,23.56,23.43,23.52,48600.0,19.6293,19.6627,19.5542,19.6293,48600.0
2008-08-29 10:00:00,23.54,23.57,23.43,23.43,9200.0,19.646,19.6711,19.5542,19.5542,9200.0
2008-08-29 10:05:00,23.43,23.46,23.38,23.4,46200.0,19.5542,19.5793,19.5125,19.5292,46200.0
2008-08-29 10:10:00,23.4,23.43,23.38,23.43,11200.0,19.5292,19.5542,19.5125,19.5542,11200.0
2008-08-29 10:15:00,23.41,23.48,23.41,23.44,12000.0,19.5375,19.596,19.5375,19.5626,12000.0
2008-08-29 10:20:00,23.45,23.45,23.38,23.38,15600.0,19.5709,19.5709,19.5125,19.5125,15600.0
2008-08-29 10:25:00,23.38,23.39,23.35,23.39,15000.0,19.5125,19.5208,19.4875,19.5208,15000.0
2008-08-29 10:30:00,23.39,23.41,23.38,23.41,4000.0,19.5208,19.5375,19.5125,19.5375,4000.0
2008-08-29 10:35:00,23.39,23.4,23.3,23.31,10400.0,19.5208,19.5292,19.4457,19.4541,10400.0
2008-08-29 10:40:00,23.32,23.38,23.27,23.34,114000.0,19.4624,19.5125,19.4207,19.4791,114000.0
2008-08-29 10:45:00,23.34,23.38,23.27,23.35,103400.0,19.4791,19.5125,19.4207,19.4875,103400.0
2008-08-29 10:50:00,23.36,23.4,23.33,23.37,17000.0,19.4958,19.5292,19.4708,19.5042,17000.0
2008-08-29 10:55:00,23.36,23.4,23.35,23.36,17600.0,19.4958,19.5292,19.4875,19.4958,17600.0
2008-08-29 11:00:00,23.36,23.43,23.35,23.38,37800.0,19.4958,19.5542,19.4875,19.5125,37800.0
2008-08-29 11:05:00,23.37,23.43,23.36,23.39,24200.0,19.5042,19.5542,19.4958,19.5208,24200.0
2008-08-29 11:10:00,23.37,23.4,23.37,23.38,5800.0,19.5042,19.5292,19.5042,19.5125,5800.0
2008-08-29 11:15:00,23.38,23.41,23.38,23.4,16800.0,19.5125,19.5375,19.5125,19.5292,16800.0
2008-08-29 11:20:00,23.4,23.44,23.4,23.43,7600.0,19.5292,19.5626,19.5292,19.5542,7600.0
2008-08-29 11:25:00,23.43,23.49,23.42,23.49,5800.0,19.5542,19.6043,19.5459,19.6043,5800.0
2008-08-29 11:30:00,23.49,23.49,23.42,23.44,47200.0,19.6043,19.6043,19.5459,19.5626,47200.0
2008-08-29 11:35:00,23.43,23.5,23.41,23.48,44000.0,19.5542,19.6126,19.5375,19.596,44000.0
2008-08-29 11:40:00,23.47,23.53,23.46,23.5,136400.0,19.5876,19.6377,19.5793,19.6126,136400.0
2008-08-29 11:45:00,23.5,23.53,23.5,23.5,9800.0,19.6126,19.6377,19.6126,19.6126,9800.0
2008-08-29 11:50:00,23.5,23.55,23.5,23.55,9200.0,19.6126,19.6544,19.6126,19.6544,9200.0
2008-08-29 11:55:00,23.54,23.54,23.5,23.5,3400.0,19.646,19.646,19.6126,19.6126,3400.0
2008-08-29 12:00:00,23.5,23.53,23.5,23.5,9600.0,19.6126,19.6377,19.6126,19.6126,9600.0
2008-08-29 12:05:00,23.5,23.5,23.5,23.5,11400.0,19.6126,19.6126,19.6126,19.6126,11400.0
2008-08-29 12:10:00,23.5,23.52,23.5,23.52,2000.0,19.6126,19.6293,19.6126,19.6293,2000.0
2008-08-29 12:15:00,23.51,23.55,23.5,23.54,8000.0,19.621,19.6544,19.6126,19.646,8000.0
2008-08-29 12:20:00,23.53,23.56,23.5,23.5,11000.0,19.6377,19.6627,19.6126,19.6126,11000.0
2008-08-29 12:25:00,23.5,23.54,23.5,23.53,5800.0,19.6126,19.646,19.6126,19.6377,5800.0
2008-08-29 12:30:00,23.53,23.56,23.53,23.56,4600.0,19.6377,19.6627,19.6377,19.6627,4600.0
2008-08-29 12:35:00,23.55,23.57,23.55,23.56,2400.0,19.6544,19.6711,19.6544,19.6627,2400.0
2008-08-29 12:40:00,23.57,23.59,23.57,23.59,3600.0,19.6711,19.6878,19.6711,19.6878,3600.0
2008-08-29 12:45:00,23.59,23.59,23.54,23.54,5400.0,19.6878,19.6878,19.646,19.646,5400.0
2008-08-29 12:50:00,23.54,23.6,23.5,23.59,9400.0,19.646,19.6961,19.6126,19.6878,9400.0
2008-08-29 12:55:00,23.58,23.58,23.55,23.55,2000.0,19.6794,19.6794,19.6544,19.6544,2000.0
2008-08-29 13:00:00,23.55,23.55,23.5,23.53,14200.0,19.6544,19.6544,19.6126,19.6377,14200.0
2008-08-29 13:05:00,23.52,23.54,23.5,23.5,8600.0,19.6293,19.646,19.6126,19.6126,8600.0
2008-08-29 13:10:00,23.52,23.59,23.52,23.56,3800.0,19.6293,19.6878,19.6293,19.6627,3800.0
2008-08-29 13:15:00,23.55,23.6,23.55,23.59,2600.0,19.6544,19.6961,19.6544,19.6878,2600.0
2008-08-29 13:20:00,23.59,23.6,23.56,23.56,12200.0,19.6878,19.6961,19.6627,19.6627,12200.0
2008-08-29 13:25:00,23.54,23.56,23.53,23.53,5200.0,19.646,19.6627,19.6377,19.6377,5200.0
2008-08-29 13:30:00,23.54,23.54,23.5,23.5,2800.0,19.646,19.646,19.6126,19.6126,2800.0
2008-08-29 13:35:00,23.5,23.53,23.47,23.5,46600.0,19.6126,19.6377,19.5876,19.6126,46600.0
2008-08-29 13:40:00,23.5,23.53,23.5,23.52,7600.0,19.6126,19.6377,19.6126,19.6293,7600.0
2008-08-29 13:45:00,23.53,23.53,23.5,23.5,5200.0,19.6377,19.6377,19.6126,19.6126,5200.0
2008-08-29 13:50:00,23.5,23.5,23.5,23.5,6600.0,19.6126,19.6126,19.6126,19.6126,6600.0
2008-08-29 13:55:00,23.5,23.5,23.5,23.5,5200.0,19.6126,19.6126,19.6126,19.6126,5200.0
2008-08-29 14:00:00,23.5,23.55,23.5,23.54,4400.0,19.6126,19.6544,19.6126,19.646,4400.0
2008-08-29 14:05:00,23.53,23.54,23.52,23.52,3000.0,19.6377,19.646,19.6293,19.6293,3000.0
2008-08-29 14:10:00,23.52,23.56,23.5,23.56,6000.0,19.6293,19.6627,19.6126,19.6627,6000.0
2008-08-29 14:15:00,23.54,23.55,23.5,23.51,79200.0,19.646,19.6544,19.6126,19.621,79200.0
2008-08-29 14:20:00,23.51,23.52,23.5,23.52,7000.0,19.621,19.6293,19.6126,19.6293,7000.0
2008-08-29 14:25:00,23.51,23.55,23.5,23.53,14600.0,19.621,19.6544,19.6126,19.6377,14600.0
2008-08-29 14:30:00,23.53,23.53,23.5,23.53,6200.0,19.6377,19.6377,19.6126,19.6377,6200.0
2008-08-29 14:35:00,23.53,23.54,23.52,23.52,7000.0,19.6377,19.646,19.6293,19.6293,7000.0
2008-08-29 14:40:00,23.52,23.52,23.51,23.52,6200.0,19.6293,19.6293,19.621,19.6293,6200.0
2008-08-29 14:45:00,23.51,23.54,23.51,23.54,16200.0,19.621,19.646,19.621,19.646,16200.0
2008-08-29 14:50:00,23.55,23.55,23.54,23.55,6600.0,19.6544,19.6544,19.646,19.6544,6600.0
2008-08-29 14:55:00,23.55,23.56,23.53,23.56,20600.0,19.6544,19.6627,19.6377,19.6627,20600.0
2008-08-29 15:00:00,23.56,23.56,23.53,23.56,26800.0,19.6627,19.6627,19.6377,19.6627,26800.0
2008-08-29 15:05:00,23.56,23.57,23.51,23.52,15000.0,19.6627,19.6711,19.621,19.6293,15000.0
2008-08-29 15:10:00,23.52,23.53,23.5,23.52,47200.0,19.6293,19.6377,19.6126,19.6293,47200.0
2008-08-29 15:15:00,23.51,23.52,23.51,23.51,11800.0,19.621,19.6293,19.621,19.621,11800.0
2008-08-29 15:20:00,23.51,23.51,23.48,23.5,44800.0,19.621,19.621,19.596,19.6126,44800.0
2008-08-29 15:25:00,23.5,23.5,23.48,23.48,38400.0,19.6126,19.6126,19.596,19.596,38400.0
2008-08-29 15:30:00,23.48,23.5,23.47,23.5,28800.0,19.596,19.6126,19.5876,19.6126,28800.0
2008-08-29 15:35:00,23.5,23.5,23.46,23.49,28200.0,19.6126,19.6126,19.5793,19.6043,28200.0
2008-08-29 15:40:00,23.48,23.49,23.42,23.42,26800.0,19.596,19.6043,19.5459,19.5459,26800.0
2008-08-29 15:45:00,23.41,23.43,23.37,23.38,41400.0,19.5375,19.5542,19.5042,19.5125,41400.0
2008-08-29 15:50:00,23.38,23.38,23.29,23.31,53000.0,19.5125,19.5125,19.4374,19.4541,53000.0
2008-08-29 15:55:00,23.31,23.4,23.29,23.38,103600.0,19.4541,19.5292,19.4374,19.5125,103600.0
2008-09-02 09:30:00,22.86,22.9,22.61,22.85,152600.0,19.0785,19.1119,18.8699,19.0702,152600.0
2008-09-02 09:35:00,22.83,23.25,22.83,23.11,71800.0,19.0535,19.404,19.0535,19.2872,71800.0
2008-09-02 09:40:00,23.15,23.22,23.11,23.2,28800.0,19.3205,19.379,19.2872,19.3623,28800.0
2008-09-02 09:45:00,23.2,23.27,23.17,23.18,20000.0,19.3623,19.4207,19.3372,19.3456,20000.0
2008-09-02 09:50:00,23.18,23.19,23.11,23.15,42600.0,19.3456,19.3539,19.2872,19.3205,42600.0
2008-09-02 09:55:00,23.19,23.23,23.16,23.19,17000.0,19.3539,19.3873,19.3289,19.3539,17000.0
2008-09-02 10:00:00,23.18,23.2,23.11,23.13,30400.0,19.3456,19.3623,19.2872,19.3039,30400.0
2008-09-02 10:05:00,23.15,23.15,23.11,23.14,40000.0,19.3205,19.3205,19.2872,19.3122,40000.0
2008-09-02 10:10:00,23.15,23.18,23.12,23.15,51200.0,19.3205,19.3456,19.2955,19.3205,51200.0
2008-09-02 10:15:00,23.14,23.28,23.14,23.25,37000.0,19.3122,19.429,19.3122,19.404,37000.0
2008-09-02 10:20:00,23.23,23.25,23.18,23.22,24800.0,19.3873,19.404,19.3456,19.379,24800.0
2008-09-02 10:25:00,23.22,23.28,23.22,23.25,24600.0,19.379,19.429,19.379,19.404,24600.0
2008-09-02 10:30:00,23.27,23.28,23.23,23.25,20200.0,19.4207,19.429,19.3873,19.404,20200.0
2008-09-02 10:35:00,23.25,23.27,23.23,23.25,19600.0,19.404,19.4207,19.3873,19.404,19600.0
2008-09-02 10:40:00,23.25,23.3,23.23,23.29,33600.0,19.404,19.4457,19.3873,19.4374,33600.0
2008-09-02 10:45:00,23.29,23.33,23.27,23.32,32400.0,19.4374,19.4708,19.4207,19.4624,32400.0
2008-09-02 10:50:00,23.31,23.32,23.26,23.29,44800.0,19.4541,19.4624,19.4123,19.4374,44800.0
2008-09-02 10:55:00,23.29,23.32,23.28,23.32,7600.0,19.4374,19.4624,19.429,19.4624,7600.0
2008-09-02 11:00:00,23.32,23.4,23.31,23.38,14200.0,19.4624,19.5292,19.4541,19.5125,14200.0
2008-09-02 11:05:00,23.4,23.46,23.36,23.43,73400.0,19.5292,19.5793,19.4958,19.5542,73400.0
2008-09-02 11:10:00,23.43,23.44,23.39,23.4,29800.0,19.5542,19.5626,19.5208,19.5292,29800.0
2008-09-02 11:15:00,23.4,23.42,23.4,23.41,26800.0,19.5292,19.5459,19.5292,19.5375,26800.0
2008-09-02 11:20:00,23.41,23.43,23.36,23.39,30400.0,19.5375,19.5542,19.4958,19.5208,30400.0
2008-09-02 11:25:00,23.36,23.42,23.36,23.4,34200.0,19.4958,19.5459,19.4958,19.5292,34200.0
2008-09-02 11:30:00,23.4,23.42,23.36,23.39,17200.0,19.5292,19.5459,19.4958,19.5208,17200.0
2008-09-02 11:35:00,23.39,23.39,23.37,23.38,9800.0,19.5208,19.5208,19.5042,19.5125,9800.0
2008-09-02 11:40:00,23.38,23.4,23.38,23.39,18800.0,19.5125,19.5292,19.5125,19.5208,18800.0
2008-09-02 11:45:00,23.39,23.4,23.38,23.38,6600.0,19.5208,19.5292,19.5125,19.5125,6600.0
2008-09-02 11:50:00,23.38,23.42,23.37,23.4,19600.0,19.5125,19.5459,19.5042,19.5292,19600.0
2008-09-02 11:55:00,23.41,23.41,23.36,23.38,22000.0,19.5375,19.5375,19.4958,19.5125,22000.0
2008-09-02 12:00:00,23.38,23.39,23.36,23.38,13200.0,19.5125,19.5208,19.4958,19.5125,13200.0
2008-09-02 12:05:00,23.38,23.38,23.37,23.38,15200.0,19.5125,19.5125,19.5042,19.5125,15200.0
2008-09-02 12:10:00,23.38,23.39,23.36,23.37,14000.0,19.5125,19.5208,19.4958,19.5042,14000.0
2008-09-02 12:15:00,23.36,23.42,23.35,23.35,9600.0,19.4958,19.5459,19.4875,19.4875,9600.0
2008-09-02 12:20:00,23.36,23.38,23.35,23.36,7800.0,19.4958,19.5125,19.4875,19.4958,7800.0
2008-09-02 12:25:00,23.37,23.4,23.36,23.38,23200.0,19.5042,19.5292,19.4958,19.5125,23200.0
2008-09-02 12:30:00,23.38,23.42,23.35,23.35,56000.0,19.5125,19.5459,19.4875,19.4875,56000.0
2008-09-02 12:35:00,23.35,23.39,23.35,23.36,28000.0,19.4875,19.5208,19.4875,19.4958,28000.0
2008-09-02 12:40:00,23.36,23.37,23.35,23.35,21400.0,19.4958,19.5042,19.4875,19.4875,21400.0
2008-09-02 12:45:00,23.35,23.37,23.35,23.36,10600.0,19.4875,19.5042,19.4875,19.4958,10600.0
2008-09-02 12:50:00,23.35,23.39,23.33,23.38,15000.0,19.4875,19.5208,19.4708,19.5125,15000.0
2008-09-02 12:55:00,23.39,23.39,23.35,23.35,5800.0,19.5208,19.5208,19.4875,19.4875,5800.0
2008-09-02 13:00:00,23.36,23.42,23.34,23.4,14400.0,19.4958,19.5459,19.4791,19.5292,14400.0
2008-09-02 13:05:00,23.4,23.43,23.36,23.38,28200.0,19.5292,19.5542,19.4958,19.5125,28200.0
2008-09-02 13:10:00,23.38,23.43,23.38,23.43,7400.0,19.5125,19.5542,19.5125,19.5542,7400.0
2008-09-02 13:15:00,23.45,23.48,23.4,23.47,28000.0,19.5709,19.596,19.5292,19.5876,28000.0
2008-09-02 13:20:00,23.47,23.49,23.45,23.47,24000.0,19.5876,19.6043,19.5709,19.5876,24000.0
2008-09-02 13:25:00,23.47,23.5,23.46,23.49,36200.0,19.5876,19.6126,19.5793,19.6043,36200.0
2008-09-02 13:30:00,23.5,23.5,23.45,23.49,16800.0,19.6126,19.6126,19.5709,19.6043,16800.0
2008-09-02 13:35:00,23.48,23.55,23.47,23.48,63800.0,19.596,19.6544,19.5876,19.596,63800.0
2008-09-02 13:40:00,23.48,23.5,23.4,23.43,114800.0,19.596,19.6126,19.5292,19.5542,114800.0
2008-09-02 13:45:00,23.43,23.43,23.33,23.38,63200.0,19.5542,19.5542,19.4708,19.5125,63200.0
2008-09-02 13:50:00,23.36,23.37,23.23,23.25,70400.0,19.4958,19.5042,19.3873,19.404,70400.0
2008-09-02 13:55:00,23.26,23.32,23.25,23.32,19600.0,19.4123,19.4624,19.404,19.4624,19600.0
2008-09-02 14:00:00,23.33,23.36,23.31,23.35,12600.0,19.4708,19.4958,19.4541,19.4875,12600.0
2008-09-02 14:05:00,23.35,23.35,23.3,23.32,25200.0,19.4875,19.4875,19.4457,19.4624,25200.0
2008-09-02 14:10:00,23.32,23.32,23.24,23.27,18400.0,19.4624,19.4624,19.3957,19.4207,18400.0
2008-09-02 14:15:00,23.28,23.28,23.17,23.17,31800.0,19.429,19.429,19.3372,19.3372,31800.0
2008-09-02 14:20:00,23.18,23.25,23.17,23.23,13400.0,19.3456,19.404,19.3372,19.3873,13400.0
2008-09-02 14:25:00,23.23,23.24,23.21,23.23,27400.0,19.3873,19.3957,19.3706,19.3873,27400.0
2008-09-02 14:30:00,23.23,23.26,23.22,23.25,10000.0,19.3873,19.4123,19.379,19.404,10000.0
2008-09-02 14:35:00,23.26,23.28,23.22,23.22,29600.0,19.4123,19.429,19.379,19.379,29600.0
2008-09-02 14:40:00,23.2,23.22,23.16,23.18,31600.0,19.3623,19.379,19.3289,19.3456,31600.0
2008-09-02 14:45:00,23.16,23.2,23.16,23.19,9400.0,19.3289,19.3623,19.3289,19.3539,9400.0
2008-09-02 14:50:00,23.2,23.22,23.15,23.2,25600.0,19.3623,19.379,19.3205,19.3623,25600.0
2008-09-02 14:55:00,23.2,23.21,23.18,23.21,19600.0,19.3623,19.3706,19.3456,19.3706,19600.0
2008-09-02 15:00:00,23.2,23.25,23.18,23.18,27400.0,19.3623,19.404,19.3456,19.3456,27400.0
2008-09-02 15:05:00,23.18,23.21,23.14,23.16,31800.0,19.3456,19.3706,19.3122,19.3289,31800.0
2008-09-02 15:10:00,23.15,23.18,23.14,23.17,13400.0,19.3205,19.3456,19.3122,19.3372,13400.0
2008-09-02 15:15:00,23.17,23.17,23.15,23.16,11400.0,19.3372,19.3372,19.3205,19.3289,11400.0
2008-09-02 15:20:00,23.16,23.2,23.14,23.18,62000.0,19.3289,19.3623,19.3122,19.3456,62000.0
2008-09-02 15:25:00,23.18,23.2,23.15,23.18,28000.0,19.3456,19.3623,19.3205,19.3456,28000.0
2008-09-02 15:30:00,23.2,23.24,23.18,23.23,30800.0,19.3623,19.3957,19.3456,19.3873,30800.0
2008-09-02 15:35:00,23.23,23.26,23.22,23.25,38800.0,19.3873,19.4123,19.379,19.404,38800.0
2008-09-02 15:40:00,23.25,23.25,23.16,23.18,48800.0,19.404,19.404,19.3289,19.3456,48800.0
2008-09-02 15:45:00,23.17,23.25,23.15,23.23,58800.0,19.3372,19.404,19.3205,19.3873,58800.0
2008-09-02 15:50:00,23.24,23.28,23.22,23.26,73800.0,19.3957,19.429,19.379,19.4123,73800.0
2008-09-02 15:55:00,23.25,23.26,23.16,23.17,74800.0,19.404,19.4123,19.3289,19.3372,74800.0
2008-09-03 09:30:00,23.08,23.08,22.79,23.03,52200.0,19.2621,19.2621,19.0201,19.2204,52200.0
2008-09-03 09:35:00,23.03,23.03,22.82,22.89,23400.0,19.2204,19.2204,19.0451,19.1036,23400.0
2008-09-03 09:40:00,22.9,22.98,22.89,22.95,28400.0,19.1119,19.1787,19.1036,19.1536,28400.0
2008-09-03 09:45:00,22.99,22.99,22.88,22.92,19400.0,19.187,19.187,19.0952,19.1286,19400.0
2008-09-03 09:50:00,22.93,22.96,22.86,22.88,22000.0,19.1369,19.162,19.0785,19.0952,22000.0
2008-09-03 09:55:00,22.86,22.88,22.86,22.88,21400.0,19.0785,19.0952,19.0785,19.0952,21400.0
2008-09-03 10:00:00,22.88,22.88,22.72,22.78,61400.0,19.0952,19.0952,18.9617,19.0117,61400.0
2008-09-03 10:05:00,22.78,22.78,22.66,22.71,34400.0,19.0117,19.0117,18.9116,18.9533,34400.0
2008-09-03 10:10:00,22.72,22.72,22.68,22.7,22000.0,18.9617,18.9617,18.9283,18.945,22000.0
2008-09-03 10:15:00,22.71,22.71,22.7,22.7,22400.0,18.9533,18.9533,18.945,18.945,22400.0
2008-09-03 10:20:00,22.71,22.71,22.68,22.71,48200.0,18.9533,18.9533,18.9283,18.9533,48200.0
2008-09-03 10:25:00,22.71,22.74,22.7,22.73,17000.0,18.9533,18.9784,18.945,18.97,17000.0
2008-09-03 10:30:00,22.73,22.74,22.7,22.7,12800.0,18.97,18.9784,18.945,18.945,12800.0
2008-09-03 10:35:00,22.7,22.77,22.7,22.73,14400.0,18.945,19.0034,18.945,18.97,14400.0
2008-09-03 10:40:00,22.74,22.77,22.71,22.72,35600.0,18.9784,19.0034,18.9533,18.9617,35600.0
2008-09-03 10:45:00,22.72,22.78,22.71,22.78,17200.0,18.9617,19.0117,18.9533,19.0117,17200.0
2008-09-03 10:50:00,22.79,22.84,22.78,22.81,16400.0,19.0201,19.0618,19.0117,19.0368,16400.0
2008-09-03 10:55:00,22.8,22.86,22.8,22.85,14600.0,19.0284,19.0785,19.0284,19.0702,14600.0
2008-09-03 11:00:00,22.85,22.86,22.77,22.77,26200.0,19.0702,19.0785,19.0034,19.0034,26200.0
2008-09-03 11:05:00,22.77,22.78,22.72,22.72,27200.0,19.0034,19.0117,18.9617,18.9617,27200.0
2008-09-03 11:10:00,22.74,22.77,22.73,22.77,7000.0,18.9784,19.0034,18.97,19.0034,7000.0
2008-09-03 11:15:00,22.75,22.78,22.73,22.77,6400.0,18.9867,19.0117,18.97,19.0034,6400.0
2008-09-03 11:20:00,22.77,22.78,22.75,22.78,9800.0,19.0034,19.0117,18.9867,19.0117,9800.0
2008-09-03 11:25:00,22.78,22.78,22.76,22.76,10000.0,19.0117,19.0117,18.9951,18.9951,10000.0
2008-09-03 11:30:00,22.77,22.78,22.61,22.61,31600.0,19.0034,19.0117,18.8699,18.8699,31600.0
2008-09-03 11:35:00,22.61,22.69,22.61,22.68,6600.0,18.8699,18.9366,18.8699,18.9283,6600.0
2008-09-03 11:40:00,22.68,22.68,22.65,22.65,9000.0,18.9283,18.9283,18.9033,18.9033,9000.0
2008-09-03 11:45:00,22.66,22.67,22.63,22.66,11000.0,18.9116,18.9199,18.8866,18.9116,11000.0
2008-09-03 11:50:00,22.69,22.75,22.69,22.75,3000.0,18.9366,18.9867,18.9366,18.9867,3000.0
2008-09-03 11:55:00,22.75,22.75,22.7,22.71,13800.0,18.9867,18.9867,18.945,18.9533,13800.0
2008-09-03 12:00:00,22.71,22.73,22.7,22.72,11800.0,18.9533,18.97,18.945,18.9617,11800.0
2008-09-03 12:05:00,22.72,22.74,22.72,22.73,13000.0,18.9617,18.9784,18.9617,18.97,13000.0
2008-09-03 12:10:00,22.74,22.75,22.73,22.74,14200.0,18.9784,18.9867,18.97,18.9784,14200.0
2008-09-03 12:15:00,22.74,22.75,22.73,22.74,10800.0,18.9784,18.9867,18.97,18.9784,10800.0
2008-09-03 12:20:00,22.74,22.75,22.73,22.74,6600.0,18.9784,18.9867,18.97,18.9784,6600.0
2008-09-03 12:25:00,22.74,22.75,22.73,22.74,12000.0,18.9784,18.9867,18.97,18.9784,12000.0
2008-09-03 12:30:00,22.73,22.73,22.7,22.73,9600.0,18.97,18.97,18.945,18.97,9600.0
2008-09-03 12:35:00,22.73,22.75,22.73,22.74,6400.0,18.97,18.9867,18.97,18.9784,6400.0
2008-09-03 12:40:00,22.73,22.75,22.73,22.74,4800.0,18.97,18.9867,18.97,18.9784,4800.0
2008-09-03 12:45:00,22.73,22.74,22.73,22.73,4200.0,18.97,18.9784,18.97,18.97,4200.0
2008-09-03 12:50:00,22.73,22.75,22.73,22.73,9600.0,18.97,18.9867,18.97,18.97,9600.0
2008-09-03 12:55:00,22.73,22.73,22.71,22.73,4600.0,18.97,18.97,18.9533,18.97,4600.0
2008-09-03 13:00:00,22.74,22.74,22.73,22.74,7000.0,18.9784,18.9784,18.97,18.9784,7000.0
2008-09-03 13:05:00,22.74,22.75,22.72,22.74,11400.0,18.9784,18.9867,18.9617,18.9784,11400.0
2008-09-03 13:10:00,22.74,22.75,22.7,22.74,8200.0,18.9784,18.9867,18.945,18.9784,8200.0
2008-09-03 13:15:00,22.74,22.78,22.72,22.78,37200.0,18.9784,19.0117,18.9617,19.0117,37200.0
2008-09-03 13:20:00,22.78,22.8,22.77,22.79,10600.0,19.0117,19.0284,19.0034,19.0201,10600.0
2008-09-03 13:25:00,22.78,22.78,22.77,22.77,12200.0,19.0117,19.0117,19.0034,19.0034,12200.0
2008-09-03 13:30:00,22.77,22.8,22.75,22.77,19600.0,19.0034,19.0284,18.9867,19.0034,19600.0
2008-09-03 13:35:00,22.77,22.78,22.76,22.77,7800.0,19.0034,19.0117,18.9951,19.0034,7800.0
2008-09-03 13:40:00,22.77,22.79,22.76,22.77,15200.0,19.0034,19.0201,18.9951,19.0034,15200.0
2008-09-03 13:45:00,22.77,22.83,22.76,22.82,10000.0,19.0034,19.0535,18.9951,19.0451,10000.0
2008-09-03 13:50:00,22.83,22.85,22.83,22.84,4000.0,19.0535,19.0702,19.0535,19.0618,4000.0
2008-09-03 13:55:00,22.84,22.84,22.82,22.82,8000.0,19.0618,19.0618,19.0451,19.0451,8000.0
2008-09-03 14:00:00,22.82,22.83,22.76,22.83,30800.0,19.0451,19.0535,18.9951,19.0535,30800.0
2008-09-03 14:05:00,22.84,22.84,22.78,22.78,61400.0,19.0618,19.0618,19.0117,19.0117,61400.0
2008-09-03 14:10:00,22.77,22.77,22.73,22.75,11400.0,19.0034,19.0034,18.97,18.9867,11400.0
2008-09-03 14:15:00,22.75,22.75,22.73,22.75,10600.0,18.9867,18.9867,18.97,18.9867,10600.0
2008-09-03 14:20:00,22.75,22.76,22.72,22.74,13600.0,18.9867,18.9951,18.9617,18.9784,13600.0
2008-09-03 14:25:00,22.74,22.81,22.73,22.8,7400.0,18.9784,19.0368,18.97,19.0284,7400.0
2008-09-03 14:30:00,22.8,22.84,22.78,22.83,12000.0,19.0284,19.0618,19.0117,19.0535,12000.0
2008-09-03 14:35:00,22.83,22.83,22.77,22.78,12400.0,19.0535,19.0535,19.0034,19.0117,12400.0
2008-09-03 14:40:00,22.78,22.81,22.77,22.79,16000.0,19.0117,19.0368,19.0034,19.0201,16000.0
2008-09-03 14:45:00,22.78,22.79,22.77,22.77,8200.0,19.0117,19.0201,19.0034,19.0034,8200.0
2008-09-03 14:50:00,22.76,22.76,22.73,22.74,15600.0,18.9951,18.9951,18.97,18.9784,15600.0
2008-09-03 14:55:00,22.73,22.75,22.73,22.74,9200.0,18.97,18.9867,18.97,18.9784,9200.0
2008-09-03 15:00:00,22.75,22.8,22.75,22.76,18800.0,18.9867,19.0284,18.9867,18.9951,18800.0
2008-09-03 15:05:00,22.75,22.76,22.75,22.75,16800.0,18.9867,18.9951,18.9867,18.9867,16800.0
2008-09-03 15:10:00,22.75,22.8,22.75,22.78,25600.0,18.9867,19.0284,18.9867,19.0117,25600.0
2008-09-03 15:15:00,22.78,22.79,22.74,22.77,20800.0,19.0117,19.0201,18.9784,19.0034,20800.0
2008-09-03 15:20:00,22.77,22.87,22.76,22.85,23600.0,19.0034,19.0869,18.9951,19.0702,23600.0
2008-09-03 15:25:00,22.84,22.87,22.82,22.82,20000.0,19.0618,19.0869,19.0451,19.0451,20000.0
2008-09-03 15:30:00,22.82,22.83,22.8,22.81,28800.0,19.0451,19.0535,19.0284,19.0368,28800.0
2008-09-03 15:35:00,22.81,22.83,22.8,22.8,33800.0,19.0368,19.0535,19.0284,19.0284,33800.0
2008-09-03 15:40:00,22.79,22.82,22.77,22.82,27000.0,19.0201,19.0451,19.0034,19.0451,27000.0
2008-09-03 15:45:00,22.82,22.83,22.78,22.82,24200.0,19.0451,19.0535,19.0117,19.0451,24200.0
2008-09-03 15:50:00,22.79,22.83,22.78,22.8,56800.0,19.0201,19.0535,19.0117,19.0284,56800.0
2008-09-03 15:55:00,22.8,22.8,22.75,22.79,72800.0,19.0284,19.0284,18.9867,19.0201,72800.0
2008-09-04 09:30:00,22.72,22.72,22.59,22.59,20400.0,18.9617,18.9617,18.8532,18.8532,20400.0
2008-09-04 09:35:00,22.6,22.65,22.5,22.56,17800.0,18.8615,18.9033,18.7781,18.8281,17800.0
2008-09-04 09:40:00,22.57,22.61,22.54,22.56,7000.0,18.8365,18.8699,18.8114,18.8281,7000.0
2008-09-04 09:45:00,22.57,22.57,22.43,22.48,14600.0,18.8365,18.8365,18.7196,18.7614,14600.0
2008-09-04 09:50:00,22.48,22.5,22.45,22.47,8600.0,18.7614,18.7781,18.7363,18.753,8600.0
2008-09-04 09:55:00,22.47,22.52,22.47,22.49,8000.0,18.753,18.7948,18.753,18.7697,8000.0
2008-09-04 10:00:00,22.5,22.58,22.49,22.58,13800.0,18.7781,18.8448,18.7697,18.8448,13800.0
2008-09-04 10:05:00,22.57,22.61,22.52,22.56,21200.0,18.8365,18.8699,18.7948,18.8281,21200.0
2008-09-04 10:10:00,22.56,22.59,22.51,22.59,9600.0,18.8281,18.8532,18.7864,18.8532,9600.0
2008-09-04 10:15:00,22.59,22.59,22.53,22.53,13200.0,18.8532,18.8532,18.8031,18.8031,13200.0
2008-09-04 10:20:00,22.53,22.58,22.52,22.56,27800.0,18.8031,18.8448,18.7948,18.8281,27800.0
2008-09-04 10:25:00,22.56,22.64,22.54,22.64,6000.0,18.8281,18.8949,18.8114,18.8949,6000.0
2008-09-04 10:30:00,22.64,22.66,22.45,22.52,37000.0,18.8949,18.9116,18.7363,18.7948,37000.0
2008-09-04 10:35:00,22.5,22.53,22.43,22.45,21600.0,18.7781,18.8031,18.7196,18.7363,21600.0
2008-09-04 10:40:00,22.45,22.63,22.41,22.46,68600.0,18.7363,18.8866,18.703,18.7447,68600.0
2008-09-04 10:45:00,22.46,22.55,22.43,22.44,16000.0,18.7447,18.8198,18.7196,18.728,16000.0
2008-09-04 10:50:00,22.43,22.53,22.42,22.5,14000.0,18.7196,18.8031,18.7113,18.7781,14000.0
2008-09-04 10:55:00,22.48,22.57,22.48,22.57,4800.0,18.7614,18.8365,18.7614,18.8365,4800.0
2008-09-04 11:00:00,22.55,22.58,22.48,22.5,21800.0,18.8198,18.8448,18.7614,18.7781,21800.0
2008-09-04 11:05:00,22.5,22.56,22.49,22.56,9200.0,18.7781,18.8281,18.7697,18.8281,9200.0
2008-09-04 11:10:00,22.53,22.59,22.53,22.55,9800.0,18.8031,18.8532,18.8031,18.8198,9800.0
2008-09-04 11:15:00,22.55,22.57,22.5,22.54,16800.0,18.8198,18.8365,18.7781,18.8114,16800.0
2008-09-04 11:20:00,22.54,22.57,22.48,22.49,15400.0,18.8114,18.8365,18.7614,18.7697,15400.0
2008-09-04 11:25:00,22.5,22.5,22.49,22.5,3600.0,18.7781,18.7781,18.7697,18.7781,3600.0
2008-09-04 11:30:00,22.5,22.53,22.48,22.48,11600.0,18.7781,18.8031,18.7614,18.7614,11600.0
2008-09-04 11:35:00,22.48,22.55,22.48,22.53,22800.0,18.7614,18.8198,18.7614,18.8031,22800.0
2008-09-04 11:40:00,22.56,22.56,22.5,22.56,5000.0,18.8281,18.8281,18.7781,18.8281,5000.0
2008-09-04 11:45:00,22.53,22.55,22.53,22.55,4000.0,18.8031,18.8198,18.8031,18.8198,4000.0
2008-09-04 11:50:00,22.55,22.58,22.55,22.58,6800.0,18.8198,18.8448,18.8198,18.8448,6800.0
2008-09-04 11:55:00,22.56,22.59,22.56,22.57,2800.0,18.8281,18.8532,18.8281,18.8365,2800.0
2008-09-04 12:00:00,22.57,22.61,22.56,22.61,7000.0,18.8365,18.8699,18.8281,18.8699,7000.0
2008-09-04 12:05:00,22.6,22.6,22.52,22.54,7600.0,18.8615,18.8615,18.7948,18.8114,7600.0
2008-09-04 12:10:00,22.57,22.57,22.53,22.55,6400.0,18.8365,18.8365,18.8031,18.8198,6400.0
2008-09-04 12:15:00,22.55,22.56,22.54,22.55,4200.0,18.8198,18.8281,18.8114,18.8198,4200.0
2008-09-04 12:20:00,22.55,22.57,22.55,22.56,5600.0,18.8198,18.8365,18.8198,18.8281,5600.0
2008-09-04 12:25:00,22.57,22.57,22.55,22.57,7400.0,18.8365,18.8365,18.8198,18.8365,7400.0
2008-09-04 12:30:00,22.56,22.6,22.56,22.59,5600.0,18.8281,18.8615,18.8281,18.8532,5600.0
2008-09-04 12:35:00,22.59,22.63,22.59,22.63,6600.0,18.8532,18.8866,18.8532,18.8866,6600.0
2008-09-04 12:40:00,22.62,22.63,22.56,22.57,12600.0,18.8782,18.8866,18.8281,18.8365,12600.0
2008-09-04 12:45:00,22.56,22.57,22.5,22.52,13200.0,18.8281,18.8365,18.7781,18.7948,13200.0
2008-09-04 12:50:00,22.51,22.58,22.51,22.55,8600.0,18.7864,18.8448,18.7864,18.8198,8600.0
2008-09-04 12:55:00,22.58,22.59,22.53,22.54,7800.0,18.8448,18.8532,18.8031,18.8114,7800.0
2008-09-04 13:00:00,22.54,22.57,22.53,22.57,5000.0,18.8114,18.8365,18.8031,18.8365,5000.0
2008-09-04 13:05:00,22.57,22.57,22.53,22.54,6800.0,18.8365,18.8365,18.8031,18.8114,6800.0
2008-09-04 13:10:00,22.54,22.56,22.53,22.56,9200.0,18.8114,18.8281,18.8031,18.8281,9200.0
2008-09-04 13:15:00,22.55,22.56,22.54,22.54,5600.0,18.8198,18.8281,18.8114,18.8114,5600.0
2008-09-04 13:20:00,22.54,22.55,22.52,22.52,7200.0,18.8114,18.8198,18.7948,18.7948,7200.0
2008-09-04 13:25:00,22.52,22.53,22.49,22.53,13400.0,18.7948,18.8031,18.7697,18.8031,13400.0
2008-09-04 13:30:00,22.52,22.53,22.5,22.52,5600.0,18.7948,18.8031,18.7781,18.7948,5600.0
2008-09-04 13:35:00,22.53,22.57,22.52,22.57,8400.0,18.8031,18.8365,18.7948,18.8365,8400.0
2008-09-04 13:40:00,22.57,22.58,22.55,22.56,9600.0,18.8365,18.8448,18.8198,18.8281,9600.0
2008-09-04 13:45:00,22.56,22.56,22.54,22.55,6800.0,18.8281,18.8281,18.8114,18.8198,6800.0
2008-09-04 13:50:00,22.55,22.55,22.52,22.54,9400.0,18.8198,18.8198,18.7948,18.8114,9400.0
2008-09-04 13:55:00,22.54,22.54,22.5,22.51,10400.0,18.8114,18.8114,18.7781,18.7864,10400.0
2008-09-04 14:00:00,22.5,22.55,22.5,22.55,11600.0,18.7781,18.8198,18.7781,18.8198,11600.0
2008-09-04 14:05:00,22.55,22.55,22.5,22.5,19600.0,18.8198,18.8198,18.7781,18.7781,19600.0
2008-09-04 14:10:00,22.52,22.53,22.47,22.48,19200.0,18.7948,18.8031,18.753,18.7614,19200.0
2008-09-04 14:15:00,22.48,22.48,22.45,22.45,15600.0,18.7614,18.7614,18.7363,18.7363,15600.0
2008-09-04 14:20:00,22.45,22.46,22.4,22.43,24800.0,18.7363,18.7447,18.6946,18.7196,24800.0
2008-09-04 14:25:00,22.42,22.43,22.41,22.41,10400.0,18.7113,18.7196,18.703,18.703,10400.0
2008-09-04 14:30:00,22.42,22.48,22.4,22.45,28800.0,18.7113,18.7614,18.6946,18.7363,28800.0
2008-09-04 14:35:00,22.45,22.48,22.44,22.48,19600.0,18.7363,18.7614,18.728,18.7614,19600.0
2008-09-04 14:40:00,22.48,22.49,22.47,22.49,4800.0,18.7614,18.7697,18.753,18.7697,4800.0
2008-09-04 14:45:00,22.48,22.48,22.43,22.43,22400.0,18.7614,18.7614,18.7196,18.7196,22400.0
2008-09-04 14:50:00,22.43,22.43,22.42,22.43,7200.0,18.7196,18.7196,18.7113,18.7196,7200.0
2008-09-04 14:55:00,22.43,22.48,22.43,22.45,28200.0,18.7196,18.7614,18.7196,18.7363,28200.0
2008-09-04 15:00:00,22.45,22.48,22.43,22.47,15600.0,18.7363,18.7614,18.7196,18.753,15600.0
2008-09-04 15:05:00,22.48,22.5,22.43,22.44,15000.0,18.7614,18.7781,18.7196,18.728,15000.0
2008-09-04 15:10:00,22.43,22.48,22.42,22.47,21800.0,18.7196,18.7614,18.7113,18.753,21800.0
2008-09-04 15:15:00,22.47,22.5,22.44,22.47,33400.0,18.753,18.7781,18.728,18.753,33400.0
2008-09-04 15:20:00,22.47,22.48,22.43,22.46,18200.0,18.753,18.7614,18.7196,18.7447,18200.0
2008-09-04 15:25:00,22.45,22.47,22.44,22.45,12800.0,18.7363,18.753,18.728,18.7363,12800.0
2008-09-04 15:30:00,22.45,22.48,22.44,22.46,34600.0,18.7363,18.7614,18.728,18.7447,34600.0
2008-09-04 15:35:00,22.46,22.47,22.41,22.43,19400.0,18.7447,18.753,18.703,18.7196,19400.0
2008-09-04 15:40:00,22.43,22.45,22.42,22.43,37400.0,18.7196,18.7363,18.7113,18.7196,37400.0
2008-09-04 15:45:00,22.43,22.45,22.42,22.43,30800.0,18.7196,18.7363,18.7113,18.7196,30800.0
2008-09-04 15:50:00,22.45,22.45,22.39,22.39,39800.0,18.7363,18.7363,18.6863,18.6863,39800.0
2008-09-04 15:55:00,22.39,22.42,22.35,22.36,56800.0,18.6863,18.7113,18.6529,18.6612,56800.0
2008-09-05 09:30:00,22.31,22.31,22.1,22.23,8000.0,18.6195,18.6195,18.4442,18.5527,8000.0
2008-09-05 09:35:00,22.22,22.22,21.98,22.1,39800.0,18.5444,18.5444,18.3441,18.4442,39800.0
2008-09-05 09:40:00,22.11,22.11,21.84,21.85,24800.0,18.4526,18.4526,18.2272,18.2356,24800.0
2008-09-05 09:45:00,21.89,22.08,21.8,22.0,22200.0,18.269,18.4275,18.1939,18.3608,22200.0
2008-09-05 09:50:00,22.0,22.08,21.96,22.08,32400.0,18.3608,18.4275,18.3274,18.4275,32400.0
2008-09-05 09:55:00,22.06,22.06,21.97,22.02,17400.0,18.4109,18.4109,18.3357,18.3775,17400.0
2008-09-05 10:00:00,22.03,22.09,22.0,22.09,9600.0,18.3858,18.4359,18.3608,18.4359,9600.0
2008-09-05 10:05:00,22.1,22.1,22.0,22.05,14600.0,18.4442,18.4442,18.3608,18.4025,14600.0
2008-09-05 10:10:00,22.04,22.04,21.97,22.0,17000.0,18.3942,18.3942,18.3357,18.3608,17000.0
2008-09-05 10:15:00,21.99,22.02,21.95,21.99,33000.0,18.3524,18.3775,18.319,18.3524,33000.0
2008-09-05 10:20:00,21.99,22.01,21.92,21.92,16800.0,18.3524,18.3691,18.294,18.294,16800.0
2008-09-05 10:25:00,21.91,21.91,21.81,21.81,16800.0,18.2857,18.2857,18.2022,18.2022,16800.0
2008-09-05 10:30:00,21.81,21.84,21.79,21.79,14400.0,18.2022,18.2272,18.1855,18.1855,14400.0
2008-09-05 10:35:00,21.8,21.89,21.8,21.88,10400.0,18.1939,18.269,18.1939,18.2606,10400.0
2008-09-05 10:40:00,21.88,21.89,21.84,21.87,12600.0,18.2606,18.269,18.2272,18.2523,12600.0
2008-09-05 10:45:00,21.87,21.89,21.83,21.84,6200.0,18.2523,18.269,18.2189,18.2272,6200.0
2008-09-05 10:50:00,21.84,21.91,21.83,21.86,29600.0,18.2272,18.2857,18.2189,18.2439,29600.0
2008-09-05 10:55:00,21.85,21.86,21.82,21.82,14400.0,18.2356,18.2439,18.2106,18.2106,14400.0
2008-09-05 11:00:00,21.8,21.87,21.8,21.87,16400.0,18.1939,18.2523,18.1939,18.2523,16400.0
2008-09-05 11:05:00,21.91,21.95,21.9,21.93,9800.0,18.2857,18.319,18.2773,18.3024,9800.0
2008-09-05 11:10:00,21.92,21.95,21.9,21.95,8200.0,18.294,18.319,18.2773,18.319,8200.0
2008-09-05 11:15:00,21.94,21.99,21.93,21.95,42600.0,18.3107,18.3524,18.3024,18.319,42600.0
2008-09-05 11:20:00,21.98,22.0,21.94,21.96,7600.0,18.3441,18.3608,18.3107,18.3274,7600.0
2008-09-05 11:25:00,21.96,22.04,21.96,22.03,5000.0,18.3274,18.3942,18.3274,18.3858,5000.0
2008-09-05 11:30:00,22.03,22.04,22.03,22.04,4400.0,18.3858,18.3942,18.3858,18.3942,4400.0
2008-09-05 11:35:00,22.03,22.07,22.02,22.05,8600.0,18.3858,18.4192,18.3775,18.4025,8600.0
2008-09-05 11:40:00,22.05,22.1,22.05,22.08,7400.0,18.4025,18.4442,18.4025,18.4275,7400.0
2008-09-05 11:45:00,22.09,22.11,22.08,22.09,5000.0,18.4359,18.4526,18.4275,18.4359,5000.0
2008-09-05 11:50:00,22.09,22.13,22.08,22.11,7400.0,18.4359,18.4693,18.4275,18.4526,7400.0
2008-09-05 11:55:00,22.11,22.15,22.1,22.14,4800.0,18.4526,18.486,18.4442,18.4776,4800.0
2008-09-05 12:00:00,22.13,22.15,22.11,22.13,17600.0,18.4693,18.486,18.4526,18.4693,17600.0
2008-09-05 12:05:00,22.13,22.13,22.11,22.11,6200.0,18.4693,18.4693,18.4526,18.4526,6200.0
2008-09-05 12:10:00,22.13,22.13,22.05,22.05,3600.0,18.4693,18.4693,18.4025,18.4025,3600.0
2008-09-05 12:15:00,22.03,22.05,22.03,22.05,3000.0,18.3858,18.4025,18.3858,18.4025,3000.0
2008-09-05 12:20:00,22.06,22.09,22.06,22.07,2600.0,18.4109,18.4359,18.4109,18.4192,2600.0
2008-09-05 12:25:00,22.07,22.07,22.05,22.06,5400.0,18.4192,18.4192,18.4025,18.4109,5400.0
2008-09-05 12:30:00,22.07,22.09,22.05,22.08,7800.0,18.4192,18.4359,18.4025,18.4275,7800.0
2008-09-05 12:35:00,22.08,22.09,22.06,22.06,3400.0,18.4275,18.4359,18.4109,18.4109,3400.0
2008-09-05 12:40:00,22.04,22.04,21.98,22.0,5000.0,18.3942,18.3942,18.3441,18.3608,5000.0
2008-09-05 12:45:00,22.0,22.01,21.99,22.0,6800.0,18.3608,18.3691,18.3524,18.3608,6800.0
2008-09-05 12:50:00,22.0,22.03,21.99,22.03,4000.0,18.3608,18.3858,18.3524,18.3858,4000.0
2008-09-05 12:55:00,22.02,22.02,22.0,22.0,3200.0,18.3775,18.3775,18.3608,18.3608,3200.0
2008-09-05 13:00:00,22.01,22.03,21.99,22.03,6600.0,18.3691,18.3858,18.3524,18.3858,6600.0
2008-09-05 13:05:00,22.04,22.04,22.02,22.04,3000.0,18.3942,18.3942,18.3775,18.3942,3000.0
2008-09-05 13:10:00,22.04,22.05,22.02,22.02,4000.0,18.3942,18.4025,18.3775,18.3775,4000.0
2008-09-05 13:15:00,22.03,22.04,22.02,22.04,3600.0,18.3858,18.3942,18.3775,18.3942,3600.0
2008-09-05 13:20:00,22.04,22.04,22.02,22.02,3800.0,18.3942,18.3942,18.3775,18.3775,3800.0
2008-09-05 13:25:00,22.04,22.04,22.02,22.03,1200.0,18.3942,18.3942,18.3775,18.3858,1200.0
2008-09-05 13:30:00,22.03,22.1,22.03,22.1,7000.0,18.3858,18.4442,18.3858,18.4442,7000.0
2008-09-05 13:35:00,22.1,22.11,22.0,22.01,16200.0,18.4442,18.4526,18.3608,18.3691,16200.0
2008-09-05 13:40:00,22.0,22.09,22.0,22.08,16800.0,18.3608,18.4359,18.3608,18.4275,16800.0
2008-09-05 13:45:00,22.07,22.1,22.07,22.09,8200.0,18.4192,18.4442,18.4192,18.4359,8200.0
2008-09-05 13:50:00,22.09,22.1,22.08,22.08,7800.0,18.4359,18.4442,18.4275,18.4275,7800.0
2008-09-05 13:55:00,22.09,22.1,22.07,22.1,7000.0,18.4359,18.4442,18.4192,18.4442,7000.0
2008-09-05 14:00:00,22.09,22.1,22.06,22.09,24600.0,18.4359,18.4442,18.4109,18.4359,24600.0
2008-09-05 14:05:00,22.1,22.11,22.09,22.09,11000.0,18.4442,18.4526,18.4359,18.4359,11000.0
2008-09-05 14:10:00,22.1,22.11,22.07,22.11,5000.0,18.4442,18.4526,18.4192,18.4526,5000.0
2008-09-05 14:15:00,22.09,22.15,22.09,22.15,12400.0,18.4359,18.486,18.4359,18.486,12400.0
2008-09-05 14:20:00,22.15,22.2,22.15,22.2,11800.0,18.486,18.5277,18.486,18.5277,11800.0
2008-09-05 14:25:00,22.18,22.21,22.18,22.21,8200.0,18.511,18.536,18.511,18.536,8200.0
2008-09-05 14:30:00,22.2,22.23,22.2,22.21,13400.0,18.5277,18.5527,18.5277,18.536,13400.0
2008-09-05 14:35:00,22.21,22.23,22.2,22.21,22000.0,18.536,18.5527,18.5277,18.536,22000.0
2008-09-05 14:40:00,22.2,22.22,22.19,22.22,5400.0,18.5277,18.5444,18.5193,18.5444,5400.0
2008-09-05 14:45:00,22.22,22.25,22.21,22.24,8800.0,18.5444,18.5694,18.536,18.5611,8800.0
2008-09-05 14:50:00,22.24,22.28,22.24,22.28,6400.0,18.5611,18.5945,18.5611,18.5945,6400.0
2008-09-05 14:55:00,22.27,22.35,22.27,22.34,13200.0,18.5861,18.6529,18.5861,18.6445,13200.0
2008-09-05 15:00:00,22.32,22.32,22.23,22.23,14000.0,18.6278,18.6278,18.5527,18.5527,14000.0
2008-09-05 15:05:00,22.23,22.25,22.18,22.2,12800.0,18.5527,18.5694,18.511,18.5277,12800.0
2008-09-05 15:10:00,22.21,22.26,22.2,22.26,7600.0,18.536,18.5778,18.5277,18.5778,7600.0
2008-09-05 15:15:00,22.26,22.35,22.25,22.35,18600.0,18.5778,18.6529,18.5694,18.6529,18600.0
2008-09-05 15:20:00,22.34,22.34,22.28,22.31,19400.0,18.6445,18.6445,18.5945,18.6195,19400.0
2008-09-05 15:25:00,22.31,22.34,22.31,22.31,9800.0,18.6195,18.6445,18.6195,18.6195,9800.0
2008-09-05 15:30:00,22.32,22.33,22.29,22.3,120600.0,18.6278,18.6362,18.6028,18.6112,120600.0
2008-09-05 15:35:00,22.3,22.33,22.3,22.31,12000.0,18.6112,18.6362,18.6112,18.6195,12000.0
2008-09-05 15:40:00,22.31,22.32,22.29,22.29,21200.0,18.6195,18.6278,18.6028,18.6028,21200.0
2008-09-05 15:45:00,22.3,22.3,22.23,22.23,47000.0,18.6112,18.6112,18.5527,18.5527,47000.0
2008-09-05 15:50:00,22.22,22.26,22.22,22.25,37800.0,18.5444,18.5778,18.5444,18.5694,37800.0
2008-09-05 15:55:00,22.23,22.24,22.19,22.2,113000.0,18.5527,18.5611,18.5193,18.5277,113000.0
2008-09-08 09:30:00,22.6,22.85,22.56,22.64,3400.0,18.8615,19.0702,18.8281,18.8949,3400.0
2008-09-08 09:35:00,22.63,22.84,22.63,22.64,4000.0,18.8866,19.0618,18.8866,18.8949,4000.0
2008-09-08 09:40:00,22.64,22.64,22.35,22.35,39800.0,18.8949,18.8949,18.6529,18.6529,39800.0
2008-09-08 09:45:00,22.36,22.46,22.35,22.45,23800.0,18.6612,18.7447,18.6529,18.7363,23800.0
2008-09-08 09:50:00,22.45,22.48,22.4,22.4,13200.0,18.7363,18.7614,18.6946,18.6946,13200.0
2008-09-08 09:55:00,22.41,22.44,22.32,22.32,12000.0,18.703,18.728,18.6278,18.6278,12000.0
2008-09-08 10:00:00,22.31,22.45,22.28,22.45,30000.0,18.6195,18.7363,18.5945,18.7363,30000.0
2008-09-08 10:05:00,22.43,22.48,22.41,22.46,12000.0,18.7196,18.7614,18.703,18.7447,12000.0
2008-09-08 10:10:00,22.5,22.52,22.46,22.49,6800.0,18.7781,18.7948,18.7447,18.7697,6800.0
2008-09-08 10:15:00,22.49,22.51,22.47,22.5,12800.0,18.7697,18.7864,18.753,18.7781,12800.0
2008-09-08 10:20:00,22.51,22.57,22.51,22.54,5000.0,18.7864,18.8365,18.7864,18.8114,5000.0
2008-09-08 10:25:00,22.55,22.58,22.55,22.58,5200.0,18.8198,18.8448,18.8198,18.8448,5200.0
2008-09-08 10:30:00,22.59,22.66,22.58,22.59,6800.0,18.8532,18.9116,18.8448,18.8532,6800.0
2008-09-08 10:35:00,22.59,22.67,22.59,22.67,2600.0,18.8532,18.9199,18.8532,18.9199,2600.0
2008-09-08 10:40:00,22.65,22.65,22.59,22.59,7600.0,18.9033,18.9033,18.8532,18.8532,7600.0
2008-09-08 10:45:00,22.59,22.65,22.59,22.64,4800.0,18.8532,18.9033,18.8532,18.8949,4800.0
2008-09-08 10:50:00,22.64,22.64,22.56,22.56,4400.0,18.8949,18.8949,18.8281,18.8281,4400.0
2008-09-08 10:55:00,22.57,22.57,22.5,22.5,2600.0,18.8365,18.8365,18.7781,18.7781,2600.0
2008-09-08 11:00:00,22.5,22.6,22.47,22.57,19000.0,18.7781,18.8615,18.753,18.8365,19000.0
2008-09-08 11:05:00,22.56,22.56,22.49,22.49,4600.0,18.8281,18.8281,18.7697,18.7697,4600.0
2008-09-08 11:10:00,22.5,22.62,22.5,22.61,7200.0,18.7781,18.8782,18.7781,18.8699,7200.0
2008-09-08 11:15:00,22.62,22.62,22.55,22.57,4600.0,18.8782,18.8782,18.8198,18.8365,4600.0
2008-09-08 11:20:00,22.57,22.6,22.57,22.6,51200.0,18.8365,18.8615,18.8365,18.8615,51200.0
2008-09-08 11:25:00,22.61,22.61,22.5,22.5,6200.0,18.8699,18.8699,18.7781,18.7781,6200.0
2008-09-08 11:30:00,22.5,22.57,22.49,22.55,39600.0,18.7781,18.8365,18.7697,18.8198,39600.0
2008-09-08 11:35:00,22.58,22.6,22.58,22.58,600.0,18.8448,18.8615,18.8448,18.8448,600.0
2008-09-08 11:40:00,22.59,22.6,22.56,22.6,4600.0,18.8532,18.8615,18.8281,18.8615,4600.0
2008-09-08 11:45:00,22.59,22.67,22.59,22.64,6200.0,18.8532,18.9199,18.8532,18.8949,6200.0
2008-09-08 11:50:00,22.63,22.63,22.61,22.61,2800.0,18.8866,18.8866,18.8699,18.8699,2800.0
2008-09-08 11:55:00,22.62,22.64,22.59,22.61,6600.0,18.8782,18.8949,18.8532,18.8699,6600.0
2008-09-08 12:00:00,22.6,22.63,22.57,22.58,11400.0,18.8615,18.8866,18.8365,18.8448,11400.0
2008-09-08 12:05:00,22.58,22.6,22.55,22.55,4400.0,18.8448,18.8615,18.8198,18.8198,4400.0
2008-09-08 12:10:00,22.54,22.61,22.5,22.58,29400.0,18.8114,18.8699,18.7781,18.8448,29400.0
2008-09-08 12:15:00,22.58,22.64,22.55,22.59,53400.0,18.8448,18.8949,18.8198,18.8532,53400.0
2008-09-08 12:20:00,22.59,22.63,22.54,22.58,69000.0,18.8532,18.8866,18.8114,18.8448,69000.0
2008-09-08 12:25:00,22.56,22.59,22.56,22.59,53800.0,18.8281,18.8532,18.8281,18.8532,53800.0
2008-09-08 12:30:00,22.59,22.67,22.59,22.66,7400.0,18.8532,18.9199,18.8532,18.9116,7400.0
2008-09-08 12:35:00,22.66,22.71,22.66,22.71,7600.0,18.9116,18.9533,18.9116,18.9533,7600.0
2008-09-08 12:40:00,22.74,22.74,22.7,22.71,8800.0,18.9784,18.9784,18.945,18.9533,8800.0
2008-09-08 12:45:00,22.71,22.72,22.7,22.7,5800.0,18.9533,18.9617,18.945,18.945,5800.0
2008-09-08 12:50:00,22.7,22.75,22.7,22.75,13600.0,18.945,18.9867,18.945,18.9867,13600.0
2008-09-08 12:55:00,22.75,22.75,22.74,22.75,2400.0,18.9867,18.9867,18.9784,18.9867,2400.0
2008-09-08 13:00:00,22.76,22.76,22.72,22.72,9200.0,18.9951,18.9951,18.9617,18.9617,9200.0
2008-09-08 13:05:00,22.71,22.71,22.64,22.67,5400.0,18.9533,18.9533,18.8949,18.9199,5400.0
2008-09-08 13:10:00,22.65,22.74,22.65,22.74,7000.0,18.9033,18.9784,18.9033,18.9784,7000.0
2008-09-08 13:15:00,22.74,22.74,22.72,22.72,2000.0,18.9784,18.9784,18.9617,18.9617,2000.0
2008-09-08 13:20:00,22.71,22.72,22.7,22.71,4600.0,18.9533,18.9617,18.945,18.9533,4600.0
2008-09-08 13:25:00,22.7,22.71,22.68,22.68,5000.0,18.945,18.9533,18.9283,18.9283,5000.0
2008-09-08 13:30:00,22.69,22.69,22.62,22.62,5800.0,18.9366,18.9366,18.8782,18.8782,5800.0
2008-09-08 13:35:00,22.61,22.62,22.59,22.59,16000.0,18.8699,18.8782,18.8532,18.8532,16000.0
2008-09-08 13:40:00,22.6,22.6,22.56,22.59,9000.0,18.8615,18.8615,18.8281,18.8532,9000.0
2008-09-08 13:45:00,22.58,22.59,22.56,22.56,3400.0,18.8448,18.8532,18.8281,18.8281,3400.0
2008-09-08 13:50:00,22.55,22.55,22.5,22.53,10000.0,18.8198,18.8198,18.7781,18.8031,10000.0
2008-09-08 13:55:00,22.53,22.57,22.5,22.5,25200.0,18.8031,18.8365,18.7781,18.7781,25200.0
2008-09-08 14:00:00,22.48,22.55,22.48,22.48,16200.0,18.7614,18.8198,18.7614,18.7614,16200.0
2008-09-08 14:05:00,22.49,22.52,22.49,22.5,11000.0,18.7697,18.7948,18.7697,18.7781,11000.0
2008-09-08 14:10:00,22.5,22.5,22.46,22.5,5600.0,18.7781,18.7781,18.7447,18.7781,5600.0
2008-09-08 14:15:00,22.49,22.51,22.49,22.49,1200.0,18.7697,18.7864,18.7697,18.7697,1200.0
2008-09-08 14:20:00,22.49,22.5,22.46,22.5,3000.0,18.7697,18.7781,18.7447,18.7781,3000.0
2008-09-08 14:25:00,22.5,22.51,22.49,22.5,7600.0,18.7781,18.7864,18.7697,18.7781,7600.0
2008-09-08 14:30:00,22.53,22.54,22.52,22.54,6200.0,18.8031,18.8114,18.7948,18.8114,6200.0
2008-09-08 14:35:00,22.53,22.53,22.51,22.52,14000.0,18.8031,18.8031,18.7864,18.7948,14000.0
2008-09-08 14:40:00,22.52,22.52,22.5,22.5,3600.0,18.7948,18.7948,18.7781,18.7781,3600.0
2008-09-08 14:45:00,22.5,22.52,22.5,22.5,23400.0,18.7781,18.7948,18.7781,18.7781,23400.0
2008-09-08 14:50:00,22.51,22.53,22.5,22.52,10800.0,18.7864,18.8031,18.7781,18.7948,10800.0
2008-09-08 14:55:00,22.51,22.52,22.5,22.52,18800.0,18.7864,18.7948,18.7781,18.7948,18800.0
2008-09-08 15:00:00,22.52,22.52,22.49,22.52,9400.0,18.7948,18.7948,18.7697,18.7948,9400.0
2008-09-08 15:05:00,22.51,22.59,22.5,22.5,52000.0,18.7864,18.8532,18.7781,18.7781,52000.0
2008-09-08 15:10:00,22.5,22.52,22.49,22.52,123200.0,18.7781,18.7948,18.7697,18.7948,123200.0
2008-09-08 15:15:00,22.54,22.54,22.5,22.53,7000.0,18.8114,18.8114,18.7781,18.8031,7000.0
2008-09-08 15:20:00,22.54,22.59,22.54,22.56,8200.0,18.8114,18.8532,18.8114,18.8281,8200.0
2008-09-08 15:25:00,22.55,22.55,22.52,22.53,8200.0,18.8198,18.8198,18.7948,18.8031,8200.0
2008-09-08 15:30:00,22.54,22.54,22.53,22.54,19600.0,18.8114,18.8114,18.8031,18.8114,19600.0
2008-09-08 15:35:00,22.54,22.58,22.51,22.58,21400.0,18.8114,18.8448,18.7864,18.8448,21400.0
2008-09-08 15:40:00,22.58,22.58,22.54,22.58,20600.0,18.8448,18.8448,18.8114,18.8448,20600.0
2008-09-08 15:45:00,22.57,22.58,22.53,22.58,30000.0,18.8365,18.8448,18.8031,18.8448,30000.0
2008-09-08 15:50:00,22.59,22.61,22.58,22.6,14000.0,18.8532,18.8699,18.8448,18.8615,14000.0
2008-09-08 15:55:00,22.6,22.63,22.6,22.61,39800.0,18.8615,18.8866,18.8615,18.8699,39800.0
2008-09-09 09:30:00,22.48,22.69,22.48,22.69,3400.0,18.7614,18.9366,18.7614,18.9366,3400.0
2008-09-09 09:35:00,22.77,22.93,22.75,22.89,42000.0,19.0034,19.1369,18.9867,19.1036,42000.0
2008-09-09 09:40:00,22.89,23.0,22.83,22.88,18800.0,19.1036,19.1954,19.0535,19.0952,18800.0
2008-09-09 09:45:00,22.89,22.97,22.89,22.95,27200.0,19.1036,19.1703,19.1036,19.1536,27200.0
2008-09-09 09:50:00,22.94,23.0,22.94,23.0,12200.0,19.1453,19.1954,19.1453,19.1954,12200.0
2008-09-09 09:55:00,23.0,23.12,22.98,23.11,31400.0,19.1954,19.2955,19.1787,19.2872,31400.0
2008-09-09 10:00:00,23.11,23.13,23.06,23.09,14800.0,19.2872,19.3039,19.2454,19.2705,14800.0
2008-09-09 10:05:00,23.1,23.11,23.04,23.04,11800.0,19.2788,19.2872,19.2287,19.2287,11800.0
2008-09-09 10:10:00,23.03,23.03,22.98,23.0,5000.0,19.2204,19.2204,19.1787,19.1954,5000.0
2008-09-09 10:15:00,23.02,23.06,23.0,23.0,13200.0,19.212,19.2454,19.1954,19.1954,13200.0
2008-09-09 10:20:00,23.0,23.06,23.0,23.04,9400.0,19.1954,19.2454,19.1954,19.2287,9400.0
2008-09-09 10:25:00,23.03,23.05,22.98,23.0,9200.0,19.2204,19.2371,19.1787,19.1954,9200.0
2008-09-09 10:30:00,23.01,23.02,23.0,23.02,21800.0,19.2037,19.212,19.1954,19.212,21800.0
2008-09-09 10:35:00,23.02,23.05,23.0,23.0,27600.0,19.212,19.2371,19.1954,19.1954,27600.0
2008-09-09 10:40:00,23.01,23.02,22.98,22.98,15400.0,19.2037,19.212,19.1787,19.1787,15400.0
2008-09-09 10:45:00,22.99,23.04,22.98,23.0,13400.0,19.187,19.2287,19.1787,19.1954,13400.0
2008-09-09 10:50:00,22.99,23.03,22.98,23.01,17400.0,19.187,19.2204,19.1787,19.2037,17400.0
2008-09-09 10:55:00,23.02,23.08,23.0,23.04,29600.0,19.212,19.2621,19.1954,19.2287,29600.0
2008-09-09 11:00:00,23.04,23.05,22.99,23.05,9800.0,19.2287,19.2371,19.187,19.2371,9800.0
2008-09-09 11:05:00,23.06,23.06,22.99,23.02,11000.0,19.2454,19.2454,19.187,19.212,11000.0
2008-09-09 11:10:00,23.02,23.06,22.98,23.0,72600.0,19.212,19.2454,19.1787,19.1954,72600.0
2008-09-09 11:15:00,23.0,23.03,22.98,23.03,8000.0,19.1954,19.2204,19.1787,19.2204,8000.0
2008-09-09 11:20:00,23.05,23.08,23.05,23.08,8600.0,19.2371,19.2621,19.2371,19.2621,8600.0
2008-09-09 11:25:00,23.07,23.07,23.02,23.03,6800.0,19.2538,19.2538,19.212,19.2204,6800.0
2008-09-09 11:30:00,23.05,23.06,23.03,23.03,4200.0,19.2371,19.2454,19.2204,19.2204,4200.0
2008-09-09 11:35:00,23.03,23.06,23.03,23.03,8000.0,19.2204,19.2454,19.2204,19.2204,8000.0
2008-09-09 11:40:00,23.03,23.03,22.98,23.0,9400.0,19.2204,19.2204,19.1787,19.1954,9400.0
2008-09-09 11:45:00,23.01,23.04,22.99,23.04,2600.0,19.2037,19.2287,19.187,19.2287,2600.0
2008-09-09 11:50:00,23.03,23.04,23.0,23.04,6800.0,19.2204,19.2287,19.1954,19.2287,6800.0
2008-09-09 11:55:00,23.02,23.06,23.02,23.05,12200.0,19.212,19.2454,19.212,19.2371,12200.0
2008-09-09 12:00:00,23.04,23.08,23.04,23.06,15400.0,19.2287,19.2621,19.2287,19.2454,15400.0
2008-09-09 12:05:00,23.07,23.08,23.05,23.06,14400.0,19.2538,19.2621,19.2371,19.2454,14400.0
2008-09-09 12:10:00,23.06,23.11,23.03,23.05,24000.0,19.2454,19.2872,19.2204,19.2371,24000.0
2008-09-09 12:15:00,23.05,23.08,23.03,23.07,13800.0,19.2371,19.2621,19.2204,19.2538,13800.0
2008-09-09 12:20:00,23.07,23.09,23.06,23.09,13200.0,19.2538,19.2705,19.2454,19.2705,13200.0
2008-09-09 12:25:00,23.1,23.13,23.09,23.11,12600.0,19.2788,19.3039,19.2705,19.2872,12600.0
2008-09-09 12:30:00,23.12,23.13,23.11,23.11,7000.0,19.2955,19.3039,19.2872,19.2872,7000.0
2008-09-09 12:35:00,23.1,23.11,23.08,23.09,21800.0,19.2788,19.2872,19.2621,19.2705,21800.0
2008-09-09 12:40:00,23.08,23.08,23.04,23.06,6400.0,19.2621,19.2621,19.2287,19.2454,6400.0
2008-09-09 12:45:00,23.07,23.07,23.04,23.07,7600.0,19.2538,19.2538,19.2287,19.2538,7600.0
2008-09-09 12:50:00,23.06,23.06,22.96,22.98,21200.0,19.2454,19.2454,19.162,19.1787,21200.0
2008-09-09 12:55:00,22.99,23.0,22.97,22.99,8000.0,19.187,19.1954,19.1703,19.187,8000.0
2008-09-09 13:00:00,22.98,23.0,22.96,22.97,15000.0,19.1787,19.1954,19.162,19.1703,15000.0
2008-09-09 13:05:00,22.97,22.98,22.94,22.95,12800.0,19.1703,19.1787,19.1453,19.1536,12800.0
2008-09-09 13:10:00,22.96,23.02,22.93,23.0,19400.0,19.162,19.212,19.1369,19.1954,19400.0
2008-09-09 13:15:00,22.99,23.02,22.97,23.0,33800.0,19.187,19.212,19.1703,19.1954,33800.0
2008-09-09 13:20:00,23.0,23.0,22.97,22.97,7200.0,19.1954,19.1954,19.1703,19.1703,7200.0
2008-09-09 13:25:00,22.96,22.98,22.95,22.97,11800.0,19.162,19.1787,19.1536,19.1703,11800.0
2008-09-09 13:30:00,22.98,23.0,22.93,23.0,21800.0,19.1787,19.1954,19.1369,19.1954,21800.0
2008-09-09 13:35:00,22.99,23.0,22.95,23.0,9600.0,19.187,19.1954,19.1536,19.1954,9600.0
2008-09-09 13:40:00,22.99,23.0,22.95,22.99,65600.0,19.187,19.1954,19.1536,19.187,65600.0
2008-09-09 13:45:00,23.0,23.03,23.0,23.0,13600.0,19.1954,19.2204,19.1954,19.1954,13600.0
2008-09-09 13:50:00,23.0,23.0,22.98,22.99,7400.0,19.1954,19.1954,19.1787,19.187,7400.0
2008-09-09 13:55:00,22.98,23.0,22.97,22.99,28000.0,19.1787,19.1954,19.1703,19.187,28000.0
2008-09-09 14:00:00,22.99,23.0,22.97,22.99,17600.0,19.187,19.1954,19.1703,19.187,17600.0
2008-09-09 14:05:00,22.98,22.99,22.95,22.96,8400.0,19.1787,19.187,19.1536,19.162,8400.0
2008-09-09 14:10:00,22.96,22.99,22.96,22.99,5800.0,19.162,19.187,19.162,19.187,5800.0
2008-09-09 14:15:00,22.99,22.99,22.9,22.95,46000.0,19.187,19.187,19.1119,19.1536,46000.0
2008-09-09 14:20:00,22.95,22.96,22.93,22.96,11200.0,19.1536,19.162,19.1369,19.162,11200.0
2008-09-09 14:25:00,22.97,22.99,22.97,22.98,11400.0,19.1703,19.187,19.1703,19.1787,11400.0
2008-09-09 14:30:00,22.99,23.0,22.98,23.0,33000.0,19.187,19.1954,19.1787,19.1954,33000.0
2008-09-09 14:35:00,23.0,23.0,22.97,22.97,27400.0,19.1954,19.1954,19.1703,19.1703,27400.0
2008-09-09 14:40:00,22.98,22.98,22.93,22.95,18600.0,19.1787,19.1787,19.1369,19.1536,18600.0
2008-09-09 14:45:00,22.93,22.99,22.93,22.97,38800.0,19.1369,19.187,19.1369,19.1703,38800.0
2008-09-09 14:50:00,22.97,23.0,22.95,22.96,26200.0,19.1703,19.1954,19.1536,19.162,26200.0
2008-09-09 14:55:00,22.96,22.97,22.93,22.96,10000.0,19.162,19.1703,19.1369,19.162,10000.0
2008-09-09 15:00:00,22.97,22.98,22.92,22.96,16000.0,19.1703,19.1787,19.1286,19.162,16000.0
2008-09-09 15:05:00,22.97,22.97,22.93,22.95,10600.0,19.1703,19.1703,19.1369,19.1536,10600.0
2008-09-09 15:10:00,22.95,22.97,22.93,22.93,13800.0,19.1536,19.1703,19.1369,19.1369,13800.0
2008-09-09 15:15:00,22.93,22.97,22.92,22.93,15800.0,19.1369,19.1703,19.1286,19.1369,15800.0
2008-09-09 15:20:00,22.95,22.97,22.93,22.95,14600.0,19.1536,19.1703,19.1369,19.1536,14600.0
2008-09-09 15:25:00,22.95,22.97,22.93,22.95,11600.0,19.1536,19.1703,19.1369,19.1536,11600.0
2008-09-09 15:30:00,22.96,22.99,22.93,22.93,29400.0,19.162,19.187,19.1369,19.1369,29400.0
2008-09-09 15:35:00,22.93,22.95,22.93,22.94,15200.0,19.1369,19.1536,19.1369,19.1453,15200.0
2008-09-09 15:40:00,22.95,22.95,22.9,22.93,25400.0,19.1536,19.1536,19.1119,19.1369,25400.0
2008-09-09 15:45:00,22.91,22.93,22.82,22.82,19400.0,19.1202,19.1369,19.0451,19.0451,19400.0
2008-09-09 15:50:00,22.82,22.83,22.71,22.74,45000.0,19.0451,19.0535,18.9533,18.9784,45000.0
2008-09-09 15:55:00,22.73,22.74,22.7,22.71,33000.0,18.97,18.9784,18.945,18.9533,33000.0
2008-09-10 09:35:00,22.86,23.06,22.64,22.64,32600.0,19.0785,19.2454,18.8949,18.8949,32600.0
2008-09-10 09:40:00,22.62,22.75,22.56,22.75,26800.0,18.8782,18.9867,18.8281,18.9867,26800.0
2008-09-10 09:45:00,22.75,22.82,22.73,22.75,13000.0,18.9867,19.0451,18.97,18.9867,13000.0
2008-09-10 09:50:00,22.74,22.75,22.65,22.68,22400.0,18.9784,18.9867,18.9033,18.9283,22400.0
2008-09-10 09:55:00,22.67,22.75,22.66,22.75,13600.0,18.9199,18.9867,18.9116,18.9867,13600.0
2008-09-10 10:00:00,22.72,22.78,22.69,22.78,21000.0,18.9617,19.0117,18.9366,19.0117,21000.0
2008-09-10 10:05:00,22.77,22.77,22.72,22.74,14600.0,19.0034,19.0034,18.9617,18.9784,14600.0
2008-09-10 10:10:00,22.72,22.75,22.7,22.72,17200.0,18.9617,18.9867,18.945,18.9617,17200.0
2008-09-10 10:15:00,22.71,22.72,22.7,22.7,6200.0,18.9533,18.9617,18.945,18.945,6200.0
2008-09-10 10:20:00,22.7,22.73,22.65,22.73,22800.0,18.945,18.97,18.9033,18.97,22800.0
2008-09-10 10:25:00,22.73,22.75,22.7,22.7,14600.0,18.97,18.9867,18.945,18.945,14600.0
2008-09-10 10:30:00,22.7,22.75,22.7,22.75,13000.0,18.945,18.9867,18.945,18.9867,13000.0
2008-09-10 10:35:00,22.71,22.75,22.67,22.73,16200.0,18.9533,18.9867,18.9199,18.97,16200.0
2008-09-10 10:40:00,22.75,22.75,22.73,22.75,2400.0,18.9867,18.9867,18.97,18.9867,2400.0
2008-09-10 10:45:00,22.75,22.75,22.68,22.75,11200.0,18.9867,18.9867,18.9283,18.9867,11200.0
2008-09-10 10:50:00,22.74,22.75,22.68,22.73,16000.0,18.9784,18.9867,18.9283,18.97,16000.0
2008-09-10 10:55:00,22.74,22.74,22.68,22.7,9200.0,18.9784,18.9784,18.9283,18.945,9200.0
2008-09-10 11:00:00,22.68,22.76,22.67,22.76,23200.0,18.9283,18.9951,18.9199,18.9951,23200.0
2008-09-10 11:05:00,22.76,22.8,22.75,22.8,5000.0,18.9951,19.0284,18.9867,19.0284,5000.0
2008-09-10 11:10:00,22.8,22.83,22.77,22.78,9000.0,19.0284,19.0535,19.0034,19.0117,9000.0
2008-09-10 11:15:00,22.76,22.85,22.75,22.85,18600.0,18.9951,19.0702,18.9867,19.0702,18600.0
2008-09-10 11:20:00,22.84,22.85,22.81,22.83,3000.0,19.0618,19.0702,19.0368,19.0535,3000.0
2008-09-10 11:25:00,22.83,22.83,22.77,22.77,1600.0,19.0535,19.0535,19.0034,19.0034,1600.0
2008-09-10 11:30:00,22.77,22.9,22.75,22.89,32000.0,19.0034,19.1119,18.9867,19.1036,32000.0
2008-09-10 11:35:00,22.89,22.89,22.86,22.86,5200.0,19.1036,19.1036,19.0785,19.0785,5200.0
2008-09-10 11:40:00,22.84,22.9,22.84,22.9,10600.0,19.0618,19.1119,19.0618,19.1119,10600.0
2008-09-10 11:45:00,22.86,22.88,22.85,22.85,5800.0,19.0785,19.0952,19.0702,19.0702,5800.0
2008-09-10 11:50:00,22.85,22.86,22.84,22.85,8200.0,19.0702,19.0785,19.0618,19.0702,8200.0
2008-09-10 11:55:00,22.85,22.87,22.84,22.86,8400.0,19.0702,19.0869,19.0618,19.0785,8400.0
2008-09-10 12:00:00,22.85,22.87,22.85,22.86,5800.0,19.0702,19.0869,19.0702,19.0785,5800.0
2008-09-10 12:05:00,22.86,22.92,22.86,22.89,9000.0,19.0785,19.1286,19.0785,19.1036,9000.0
2008-09-10 12:10:00,22.89,22.89,22.85,22.86,6600.0,19.1036,19.1036,19.0702,19.0785,6600.0
2008-09-10 12:15:00,22.86,22.92,22.86,22.89,23400.0,19.0785,19.1286,19.0785,19.1036,23400.0
2008-09-10 12:20:00,22.89,23.0,22.89,22.93,20200.0,19.1036,19.1954,19.1036,19.1369,20200.0
2008-09-10 12:25:00,22.92,22.92,22.9,22.9,1800.0,19.1286,19.1286,19.1119,19.1119,1800.0
2008-09-10 12:30:00,22.89,22.91,22.89,22.89,8200.0,19.1036,19.1202,19.1036,19.1036,8200.0
2008-09-10 12:35:00,22.89,22.98,22.89,22.96,14200.0,19.1036,19.1787,19.1036,19.162,14200.0
2008-09-10 12:40:00,22.94,22.95,22.9,22.91,4200.0,19.1453,19.1536,19.1119,19.1202,4200.0
2008-09-10 12:45:00,22.91,22.97,22.9,22.93,8200.0,19.1202,19.1703,19.1119,19.1369,8200.0
2008-09-10 12:50:00,22.95,22.95,22.93,22.93,6200.0,19.1536,19.1536,19.1369,19.1369,6200.0
2008-09-10 12:55:00,22.93,23.0,22.9,22.96,15800.0,19.1369,19.1954,19.1119,19.162,15800.0
2008-09-10 13:00:00,22.95,22.96,22.91,22.91,6000.0,19.1536,19.162,19.1202,19.1202,6000.0
2008-09-10 13:05:00,22.9,22.95,22.9,22.92,3600.0,19.1119,19.1536,19.1119,19.1286,3600.0
2008-09-10 13:10:00,22.93,22.93,22.9,22.92,6200.0,19.1369,19.1369,19.1119,19.1286,6200.0
2008-09-10 13:15:00,22.92,22.96,22.92,22.96,4200.0,19.1286,19.162,19.1286,19.162,4200.0
2008-09-10 13:20:00,22.96,23.02,22.93,23.0,18800.0,19.162,19.212,19.1369,19.1954,18800.0
2008-09-10 13:25:00,23.0,23.01,22.96,22.97,18000.0,19.1954,19.2037,19.162,19.1703,18000.0
2008-09-10 13:30:00,22.96,22.98,22.95,22.95,5800.0,19.162,19.1787,19.1536,19.1536,5800.0
2008-09-10 13:35:00,22.95,23.02,22.95,23.0,9000.0,19.1536,19.212,19.1536,19.1954,9000.0
2008-09-10 13:40:00,23.0,23.03,22.98,23.0,16200.0,19.1954,19.2204,19.1787,19.1954,16200.0
2008-09-10 13:45:00,22.96,22.96,22.92,22.92,3000.0,19.162,19.162,19.1286,19.1286,3000.0
2008-09-10 13:50:00,22.93,22.93,22.9,22.91,2800.0,19.1369,19.1369,19.1119,19.1202,2800.0
2008-09-10 13:55:00,22.91,22.96,22.9,22.93,4400.0,19.1202,19.162,19.1119,19.1369,4400.0
2008-09-10 14:00:00,22.9,22.9,22.9,22.9,200.0,19.1119,19.1119,19.1119,19.1119,200.0
2008-09-10 14:05:00,22.91,22.97,22.9,22.95,13400.0,19.1202,19.1703,19.1119,19.1536,13400.0
2008-09-10 14:10:00,22.95,22.95,22.89,22.93,6600.0,19.1536,19.1536,19.1036,19.1369,6600.0
2008-09-10 14:15:00,22.93,22.98,22.92,22.98,13400.0,19.1369,19.1787,19.1286,19.1787,13400.0
2008-09-10 14:20:00,22.99,22.99,22.95,22.95,5000.0,19.187,19.187,19.1536,19.1536,5000.0
2008-09-10 14:25:00,22.95,23.0,22.9,22.91,17400.0,19.1536,19.1954,19.1119,19.1202,17400.0
2008-09-10 14:30:00,22.93,22.99,22.92,22.96,16400.0,19.1369,19.187,19.1286,19.162,16400.0
2008-09-10 14:35:00,22.95,22.95,22.91,22.94,7600.0,19.1536,19.1536,19.1202,19.1453,7600.0
2008-09-10 14:40:00,22.96,22.99,22.92,22.99,9400.0,19.162,19.187,19.1286,19.187,9400.0
2008-09-10 14:45:00,22.97,22.97,22.93,22.93,6800.0,19.1703,19.1703,19.1369,19.1369,6800.0
2008-09-10 14:50:00,22.95,22.95,22.9,22.9,9400.0,19.1536,19.1536,19.1119,19.1119,9400.0
2008-09-10 14:55:00,22.9,22.96,22.89,22.96,6000.0,19.1119,19.162,19.1036,19.162,6000.0
2008-09-10 15:00:00,22.96,22.96,22.91,22.92,8600.0,19.162,19.162,19.1202,19.1286,8600.0
2008-09-10 15:05:00,22.93,22.95,22.91,22.93,7400.0,19.1369,19.1536,19.1202,19.1369,7400.0
2008-09-10 15:10:00,22.95,22.95,22.9,22.93,8400.0,19.1536,19.1536,19.1119,19.1369,8400.0
2008-09-10 15:15:00,22.93,22.99,22.91,22.91,12800.0,19.1369,19.187,19.1202,19.1202,12800.0
2008-09-10 15:20:00,22.91,22.97,22.91,22.93,12200.0,19.1202,19.1703,19.1202,19.1369,12200.0
2008-09-10 15:25:00,22.94,22.96,22.91,22.92,8600.0,19.1453,19.162,19.1202,19.1286,8600.0
2008-09-10 15:30:00,22.92,22.96,22.91,22.91,13200.0,19.1286,19.162,19.1202,19.1202,13200.0
2008-09-10 15:35:00,22.93,22.95,22.9,22.93,34600.0,19.1369,19.1536,19.1119,19.1369,34600.0
2008-09-10 15:40:00,22.93,22.95,22.92,22.93,27800.0,19.1369,19.1536,19.1286,19.1369,27800.0
2008-09-10 15:45:00,22.93,22.95,22.89,22.9,26000.0,19.1369,19.1536,19.1036,19.1119,26000.0
2008-09-10 15:50:00,22.91,22.95,22.9,22.93,20600.0,19.1202,19.1536,19.1119,19.1369,20600.0
2008-09-10 15:55:00,22.93,22.94,22.89,22.91,48200.0,19.1369,19.1453,19.1036,19.1202,48200.0
2008-09-11 09:30:00,22.67,22.69,22.6,22.6,2400.0,18.9199,18.9366,18.8615,18.8615,2400.0
2008-09-11 09:35:00,22.6,22.6,22.45,22.5,26600.0,18.8615,18.8615,18.7363,18.7781,26600.0
2008-09-11 09:40:00,22.5,22.59,22.49,22.54,29400.0,18.7781,18.8532,18.7697,18.8114,29400.0
2008-09-11 09:45:00,22.57,22.61,22.55,22.61,76400.0,18.8365,18.8699,18.8198,18.8699,76400.0
2008-09-11 09:50:00,22.59,22.73,22.58,22.64,58200.0,18.8532,18.97,18.8448,18.8949,58200.0
2008-09-11 09:55:00,22.64,22.75,22.61,22.75,31000.0,18.8949,18.9867,18.8699,18.9867,31000.0
2008-09-11 10:00:00,22.73,22.84,22.73,22.82,36800.0,18.97,19.0618,18.97,19.0451,36800.0
2008-09-11 10:05:00,22.8,22.81,22.78,22.8,6400.0,19.0284,19.0368,19.0117,19.0284,6400.0
2008-09-11 10:10:00,22.8,22.88,22.8,22.88,9800.0,19.0284,19.0952,19.0284,19.0952,9800.0
2008-09-11 10:15:00,22.85,22.85,22.77,22.82,17400.0,19.0702,19.0702,19.0034,19.0451,17400.0
2008-09-11 10:20:00,22.83,22.91,22.81,22.9,50800.0,19.0535,19.1202,19.0368,19.1119,50800.0
2008-09-11 10:25:00,22.89,22.93,22.88,22.88,9000.0,19.1036,19.1369,19.0952,19.0952,9000.0
2008-09-11 10:30:00,22.88,22.91,22.88,22.89,5400.0,19.0952,19.1202,19.0952,19.1036,5400.0
2008-09-11 10:35:00,22.91,22.92,22.88,22.92,30400.0,19.1202,19.1286,19.0952,19.1286,30400.0
2008-09-11 10:40:00,22.93,23.0,22.91,23.0,36000.0,19.1369,19.1954,19.1202,19.1954,36000.0
2008-09-11 10:45:00,23.0,23.1,23.0,23.1,13800.0,19.1954,19.2788,19.1954,19.2788,13800.0
2008-09-11 10:50:00,23.1,23.16,23.1,23.15,15400.0,19.2788,19.3289,19.2788,19.3205,15400.0
2008-09-11 10:55:00,23.11,23.14,23.11,23.13,11200.0,19.2872,19.3122,19.2872,19.3039,11200.0
2008-09-11 11:00:00,23.13,23.15,23.11,23.15,10800.0,19.3039,19.3205,19.2872,19.3205,10800.0
2008-09-11 11:05:00,23.14,23.22,23.14,23.14,14000.0,19.3122,19.379,19.3122,19.3122,14000.0
2008-09-11 11:10:00,23.13,23.15,23.12,23.15,14400.0,19.3039,19.3205,19.2955,19.3205,14400.0
2008-09-11 11:15:00,23.16,23.2,23.14,23.14,10200.0,19.3289,19.3623,19.3122,19.3122,10200.0
2008-09-11 11:20:00,23.14,23.14,23.11,23.11,2600.0,19.3122,19.3122,19.2872,19.2872,2600.0
2008-09-11 11:25:00,23.1,23.14,23.07,23.11,9000.0,19.2788,19.3122,19.2538,19.2872,9000.0
2008-09-11 11:30:00,23.11,23.15,23.11,23.11,8200.0,19.2872,19.3205,19.2872,19.2872,8200.0
2008-09-11 11:35:00,23.11,23.13,23.08,23.08,10000.0,19.2872,19.3039,19.2621,19.2621,10000.0
2008-09-11 11:40:00,23.08,23.13,23.07,23.13,13200.0,19.2621,19.3039,19.2538,19.3039,13200.0
2008-09-11 11:45:00,23.1,23.11,23.05,23.08,3400.0,19.2788,19.2872,19.2371,19.2621,3400.0
2008-09-11 11:50:00,23.08,23.13,23.07,23.1,11400.0,19.2621,19.3039,19.2538,19.2788,11400.0
2008-09-11 11:55:00,23.08,23.15,23.07,23.13,25400.0,19.2621,19.3205,19.2538,19.3039,25400.0
2008-09-11 12:00:00,23.15,23.22,23.15,23.16,12600.0,19.3205,19.379,19.3205,19.3289,12600.0
2008-09-11 12:05:00,23.14,23.2,23.13,23.15,26400.0,19.3122,19.3623,19.3039,19.3205,26400.0
2008-09-11 12:10:00,23.16,23.18,23.14,23.18,8400.0,19.3289,19.3456,19.3122,19.3456,8400.0
2008-09-11 12:15:00,23.18,23.19,23.15,23.18,7600.0,19.3456,19.3539,19.3205,19.3456,7600.0
2008-09-11 12:20:00,23.18,23.18,23.14,23.14,7200.0,19.3456,19.3456,19.3122,19.3122,7200.0
2008-09-11 12:25:00,23.13,23.16,23.13,23.16,11200.0,19.3039,19.3289,19.3039,19.3289,11200.0
2008-09-11 12:30:00,23.13,23.23,23.11,23.23,13800.0,19.3039,19.3873,19.2872,19.3873,13800.0
2008-09-11 12:35:00,23.23,23.23,23.18,23.2,3400.0,19.3873,19.3873,19.3456,19.3623,3400.0
2008-09-11 12:40:00,23.18,23.18,23.13,23.15,7800.0,19.3456,19.3456,19.3039,19.3205,7800.0
2008-09-11 12:45:00,23.15,23.2,23.14,23.17,14000.0,19.3205,19.3623,19.3122,19.3372,14000.0
2008-09-11 12:50:00,23.18,23.2,23.16,23.2,6000.0,19.3456,19.3623,19.3289,19.3623,6000.0
2008-09-11 12:55:00,23.18,23.19,23.15,23.16,3800.0,19.3456,19.3539,19.3205,19.3289,3800.0
2008-09-11 13:00:00,23.18,23.2,23.11,23.18,42200.0,19.3456,19.3623,19.2872,19.3456,42200.0
2008-09-11 13:05:00,23.15,23.18,23.15,23.18,6800.0,19.3205,19.3456,19.3205,19.3456,6800.0
2008-09-11 13:10:00,23.18,23.18,23.15,23.18,4000.0,19.3456,19.3456,19.3205,19.3456,4000.0
2008-09-11 13:15:00,23.16,23.18,23.13,23.18,32200.0,19.3289,19.3456,19.3039,19.3456,32200.0
2008-09-11 13:20:00,23.17,23.18,23.15,23.17,3400.0,19.3372,19.3456,19.3205,19.3372,3400.0
2008-09-11 13:25:00,23.14,23.18,23.14,23.17,3800.0,19.3122,19.3456,19.3122,19.3372,3800.0
2008-09-11 13:30:00,23.18,23.2,23.17,23.17,7400.0,19.3456,19.3623,19.3372,19.3372,7400.0
2008-09-11 13:35:00,23.17,23.21,23.17,23.2,4000.0,19.3372,19.3706,19.3372,19.3623,4000.0
2008-09-11 13:40:00,23.18,23.21,23.18,23.21,12600.0,19.3456,19.3706,19.3456,19.3706,12600.0
2008-09-11 13:45:00,23.21,23.21,23.18,23.2,4200.0,19.3706,19.3706,19.3456,19.3623,4200.0
2008-09-11 13:50:00,23.18,23.27,23.18,23.25,7600.0,19.3456,19.4207,19.3456,19.404,7600.0
2008-09-11 13:55:00,23.25,23.28,23.22,23.28,18000.0,19.404,19.429,19.379,19.429,18000.0
2008-09-11 14:00:00,23.3,23.36,23.27,23.36,15600.0,19.4457,19.4958,19.4207,19.4958,15600.0
2008-09-11 14:05:00,23.36,23.38,23.33,23.36,14600.0,19.4958,19.5125,19.4708,19.4958,14600.0
2008-09-11 14:10:00,23.38,23.4,23.35,23.35,30200.0,19.5125,19.5292,19.4875,19.4875,30200.0
2008-09-11 14:15:00,23.36,23.43,23.36,23.43,13400.0,19.4958,19.5542,19.4958,19.5542,13400.0
2008-09-11 14:20:00,23.43,23.52,23.41,23.49,24200.0,19.5542,19.6293,19.5375,19.6043,24200.0
2008-09-11 14:25:00,23.5,23.52,23.46,23.52,23000.0,19.6126,19.6293,19.5793,19.6293,23000.0
2008-09-11 14:30:00,23.5,23.52,23.47,23.49,31200.0,19.6126,19.6293,19.5876,19.6043,31200.0
2008-09-11 14:35:00,23.48,23.48,23.4,23.42,4400.0,19.596,19.596,19.5292,19.5459,4400.0
2008-09-11 14:40:00,23.4,23.42,23.36,23.39,8400.0,19.5292,19.5459,19.4958,19.5208,8400.0
2008-09-11 14:45:00,23.39,23.44,23.38,23.44,11600.0,19.5208,19.5626,19.5125,19.5626,11600.0
2008-09-11 14:50:00,23.45,23.45,23.37,23.4,12200.0,19.5709,19.5709,19.5042,19.5292,12200.0
2008-09-11 14:55:00,23.39,23.39,23.32,23.33,36000.0,19.5208,19.5208,19.4624,19.4708,36000.0
2008-09-11 15:00:00,23.33,23.48,23.33,23.44,27200.0,19.4708,19.596,19.4708,19.5626,27200.0
2008-09-11 15:05:00,23.42,23.47,23.41,23.43,20800.0,19.5459,19.5876,19.5375,19.5542,20800.0
2008-09-11 15:10:00,23.43,23.47,23.43,23.44,17200.0,19.5542,19.5876,19.5542,19.5626,17200.0
2008-09-11 15:15:00,23.45,23.5,23.41,23.41,46200.0,19.5709,19.6126,19.5375,19.5375,46200.0
2008-09-11 15:20:00,23.42,23.42,23.36,23.38,20600.0,19.5459,19.5459,19.4958,19.5125,20600.0
2008-09-11 15:25:00,23.37,23.39,23.33,23.35,29000.0,19.5042,19.5208,19.4708,19.4875,29000.0
2008-09-11 15:30:00,23.35,23.39,23.34,23.36,63800.0,19.4875,19.5208,19.4791,19.4958,63800.0
2008-09-11 15:35:00,23.36,23.43,23.35,23.4,26600.0,19.4958,19.5542,19.4875,19.5292,26600.0
2008-09-11 15:40:00,23.4,23.46,23.39,23.43,65800.0,19.5292,19.5793,19.5208,19.5542,65800.0
2008-09-11 15:45:00,23.43,23.46,23.42,23.45,59400.0,19.5542,19.5793,19.5459,19.5709,59400.0
2008-09-11 15:50:00,23.46,23.52,23.46,23.49,76400.0,19.5793,19.6293,19.5793,19.6043,76400.0
2008-09-11 15:55:00,23.5,23.54,23.48,23.53,119400.0,19.6126,19.646,19.596,19.6377,119400.0
2008-09-12 09:30:00,23.53,23.61,23.17,23.29,44200.0,19.6377,19.7045,19.3372,19.4374,44200.0
2008-09-12 09:35:00,23.42,23.5,23.41,23.45,7400.0,19.5459,19.6126,19.5375,19.5709,7400.0
2008-09-12 09:40:00,23.43,23.6,23.43,23.48,12600.0,19.5542,19.6961,19.5542,19.596,12600.0
2008-09-12 09:45:00,23.5,23.51,23.48,23.5,12400.0,19.6126,19.621,19.596,19.6126,12400.0
2008-09-12 09:50:00,23.51,23.52,23.46,23.48,13800.0,19.621,19.6293,19.5793,19.596,13800.0
2008-09-12 09:55:00,23.5,23.53,23.46,23.47,19400.0,19.6126,19.6377,19.5793,19.5876,19400.0
2008-09-12 10:00:00,23.48,23.53,23.45,23.5,16800.0,19.596,19.6377,19.5709,19.6126,16800.0
2008-09-12 10:05:00,23.5,23.5,23.45,23.5,12400.0,19.6126,19.6126,19.5709,19.6126,12400.0
2008-09-12 10:10:00,23.5,23.5,23.47,23.49,11600.0,19.6126,19.6126,19.5876,19.6043,11600.0
2008-09-12 10:15:00,23.49,23.53,23.48,23.49,18200.0,19.6043,19.6377,19.596,19.6043,18200.0
2008-09-12 10:20:00,23.49,23.54,23.47,23.52,18000.0,19.6043,19.646,19.5876,19.6293,18000.0
2008-09-12 10:25:00,23.54,23.54,23.47,23.49,9400.0,19.646,19.646,19.5876,19.6043,9400.0
2008-09-12 10:30:00,23.48,23.51,23.47,23.49,14000.0,19.596,19.621,19.5876,19.6043,14000.0
2008-09-12 10:35:00,23.5,23.58,23.5,23.57,11400.0,19.6126,19.6794,19.6126,19.6711,11400.0
2008-09-12 10:40:00,23.59,23.6,23.56,23.6,4800.0,19.6878,19.6961,19.6627,19.6961,4800.0
2008-09-12 10:45:00,23.57,23.58,23.54,23.56,24400.0,19.6711,19.6794,19.646,19.6627,24400.0
2008-09-12 10:50:00,23.56,23.57,23.51,23.53,11200.0,19.6627,19.6711,19.621,19.6377,11200.0
2008-09-12 10:55:00,23.53,23.61,23.53,23.59,6800.0,19.6377,19.7045,19.6377,19.6878,6800.0
2008-09-12 11:00:00,23.61,23.61,23.58,23.58,4200.0,19.7045,19.7045,19.6794,19.6794,4200.0
2008-09-12 11:05:00,23.56,23.59,23.5,23.58,56000.0,19.6627,19.6878,19.6126,19.6794,56000.0
2008-09-12 11:10:00,23.57,23.64,23.54,23.64,18000.0,19.6711,19.7295,19.646,19.7295,18000.0
2008-09-12 11:15:00,23.64,23.66,23.61,23.66,14000.0,19.7295,19.7462,19.7045,19.7462,14000.0
2008-09-12 11:20:00,23.66,23.79,23.66,23.75,17800.0,19.7462,19.8547,19.7462,19.8213,17800.0
2008-09-12 11:25:00,23.75,23.76,23.67,23.76,14400.0,19.8213,19.8296,19.7545,19.8296,14400.0
2008-09-12 11:30:00,23.75,23.75,23.73,23.74,7200.0,19.8213,19.8213,19.8046,19.8129,7200.0
2008-09-12 11:35:00,23.73,23.77,23.7,23.75,19400.0,19.8046,19.838,19.7796,19.8213,19400.0
2008-09-12 11:40:00,23.75,23.79,23.74,23.77,9800.0,19.8213,19.8547,19.8129,19.838,9800.0
2008-09-12 11:45:00,23.75,23.79,23.75,23.78,7600.0,19.8213,19.8547,19.8213,19.8463,7600.0
2008-09-12 11:50:00,23.79,23.83,23.78,23.78,9000.0,19.8547,19.8881,19.8463,19.8463,9000.0
2008-09-12 11:55:00,23.78,23.79,23.75,23.76,5800.0,19.8463,19.8547,19.8213,19.8296,5800.0
2008-09-12 12:00:00,23.75,23.77,23.73,23.77,15400.0,19.8213,19.838,19.8046,19.838,15400.0
2008-09-12 12:05:00,23.75,23.84,23.75,23.83,38000.0,19.8213,19.8964,19.8213,19.8881,38000.0
2008-09-12 12:10:00,23.85,23.85,23.8,23.8,8600.0,19.9048,19.9048,19.863,19.863,8600.0
2008-09-12 12:15:00,23.8,23.92,23.8,23.92,28400.0,19.863,19.9632,19.863,19.9632,28400.0
2008-09-12 12:20:00,23.92,23.92,23.8,23.86,11600.0,19.9632,19.9632,19.863,19.9131,11600.0
2008-09-12 12:25:00,23.85,23.89,23.82,23.87,7200.0,19.9048,19.9381,19.8797,19.9214,7200.0
2008-09-12 12:30:00,23.85,23.91,23.82,23.86,13600.0,19.9048,19.9548,19.8797,19.9131,13600.0
2008-09-12 12:35:00,23.86,23.88,23.82,23.83,5000.0,19.9131,19.9298,19.8797,19.8881,5000.0
2008-09-12 12:40:00,23.84,23.85,23.82,23.82,5800.0,19.8964,19.9048,19.8797,19.8797,5800.0
2008-09-12 12:45:00,23.82,23.86,23.8,23.83,15200.0,19.8797,19.9131,19.863,19.8881,15200.0
2008-09-12 12:50:00,23.81,23.82,23.79,23.81,5200.0,19.8714,19.8797,19.8547,19.8714,5200.0
2008-09-12 12:55:00,23.82,23.86,23.8,23.8,10600.0,19.8797,19.9131,19.863,19.863,10600.0
2008-09-12 13:00:00,23.81,23.81,23.79,23.81,6400.0,19.8714,19.8714,19.8547,19.8714,6400.0
2008-09-12 13:05:00,23.8,23.81,23.78,23.8,8400.0,19.863,19.8714,19.8463,19.863,8400.0
2008-09-12 13:10:00,23.8,23.81,23.78,23.8,7600.0,19.863,19.8714,19.8463,19.863,7600.0
2008-09-12 13:15:00,23.8,23.82,23.78,23.82,15000.0,19.863,19.8797,19.8463,19.8797,15000.0
2008-09-12 13:20:00,23.81,23.83,23.8,23.8,11800.0,19.8714,19.8881,19.863,19.863,11800.0
2008-09-12 13:25:00,23.8,23.85,23.8,23.83,7000.0,19.863,19.9048,19.863,19.8881,7000.0
2008-09-12 13:30:00,23.83,23.85,23.81,23.83,38800.0,19.8881,19.9048,19.8714,19.8881,38800.0
2008-09-12 13:35:00,23.83,23.83,23.79,23.8,18800.0,19.8881,19.8881,19.8547,19.863,18800.0
2008-09-12 13:40:00,23.81,23.89,23.8,23.85,33200.0,19.8714,19.9381,19.863,19.9048,33200.0
2008-09-12 13:45:00,23.85,23.88,23.84,23.85,22800.0,19.9048,19.9298,19.8964,19.9048,22800.0
2008-09-12 13:50:00,23.85,23.89,23.83,23.86,23400.0,19.9048,19.9381,19.8881,19.9131,23400.0
2008-09-12 13:55:00,23.85,23.9,23.85,23.89,18600.0,19.9048,19.9465,19.9048,19.9381,18600.0
2008-09-12 14:00:00,23.91,23.94,23.85,23.94,34200.0,19.9548,19.9799,19.9048,19.9799,34200.0
2008-09-12 14:05:00,23.93,23.93,23.85,23.86,28600.0,19.9715,19.9715,19.9048,19.9131,28600.0
2008-09-12 14:10:00,23.86,23.91,23.85,23.88,35200.0,19.9131,19.9548,19.9048,19.9298,35200.0
2008-09-12 14:15:00,23.89,23.95,23.88,23.93,22200.0,19.9381,19.9882,19.9298,19.9715,22200.0
2008-09-12 14:20:00,23.92,24.0,23.91,23.96,19000.0,19.9632,20.0299,19.9548,19.9966,19000.0
2008-09-12 14:25:00,23.95,23.98,23.94,23.94,16600.0,19.9882,20.0132,19.9799,19.9799,16600.0
2008-09-12 14:30:00,23.95,23.98,23.93,23.97,23400.0,19.9882,20.0132,19.9715,20.0049,23400.0
2008-09-12 14:35:00,23.96,23.98,23.9,23.95,14200.0,19.9966,20.0132,19.9465,19.9882,14200.0
2008-09-12 14:40:00,23.96,23.98,23.95,23.95,8600.0,19.9966,20.0132,19.9882,19.9882,8600.0
2008-09-12 14:45:00,23.95,24.02,23.93,24.0,73800.0,19.9882,20.0466,19.9715,20.0299,73800.0
2008-09-12 14:50:00,24.0,24.0,23.97,24.0,19800.0,20.0299,20.0299,20.0049,20.0299,19800.0
2008-09-12 14:55:00,24.0,24.03,23.98,24.0,27600.0,20.0299,20.055,20.0132,20.0299,27600.0
2008-09-12 15:00:00,24.03,24.03,23.96,23.97,21200.0,20.055,20.055,19.9966,20.0049,21200.0
2008-09-12 15:05:00,23.97,23.98,23.95,23.98,24400.0,20.0049,20.0132,19.9882,20.0132,24400.0
2008-09-12 15:10:00,23.97,23.98,23.95,23.96,19200.0,20.0049,20.0132,19.9882,19.9966,19200.0
2008-09-12 15:15:00,23.95,23.96,23.92,23.92,18800.0,19.9882,19.9966,19.9632,19.9632,18800.0
2008-09-12 15:20:00,23.91,23.92,23.89,23.91,19800.0,19.9548,19.9632,19.9381,19.9548,19800.0
2008-09-12 15:25:00,23.9,23.91,23.86,23.89,24800.0,19.9465,19.9548,19.9131,19.9381,24800.0
2008-09-12 15:30:00,23.89,23.91,23.88,23.89,27000.0,19.9381,19.9548,19.9298,19.9381,27000.0
2008-09-12 15:35:00,23.89,23.93,23.84,23.9,48000.0,19.9381,19.9715,19.8964,19.9465,48000.0
2008-09-12 15:40:00,23.91,23.97,23.9,23.9,39400.0,19.9548,20.0049,19.9465,19.9465,39400.0
2008-09-12 15:45:00,23.91,23.93,23.9,23.93,33000.0,19.9548,19.9715,19.9465,19.9715,33000.0
2008-09-12 15:50:00,23.96,24.0,23.91,23.93,55800.0,19.9966,20.0299,19.9548,19.9715,55800.0
2008-09-12 15:55:00,23.93,24.0,23.93,23.94,87200.0,19.9715,20.0299,19.9715,19.9799,87200.0
2008-09-15 09:30:00,23.25,23.27,23.03,23.03,2000.0,19.404,19.4207,19.2204,19.2204,2000.0
2008-09-15 09:35:00,23.25,23.3,23.14,23.2,57400.0,19.404,19.4457,19.3122,19.3623,57400.0
2008-09-15 09:40:00,23.2,23.34,23.18,23.2,40400.0,19.3623,19.4791,19.3456,19.3623,40400.0
2008-09-15 09:45:00,23.19,23.29,23.18,23.23,33400.0,19.3539,19.4374,19.3456,19.3873,33400.0
2008-09-15 09:50:00,23.2,23.36,23.2,23.34,25000.0,19.3623,19.4958,19.3623,19.4791,25000.0
2008-09-15 09:55:00,23.32,23.48,23.32,23.44,37000.0,19.4624,19.596,19.4624,19.5626,37000.0
2008-09-15 10:00:00,23.45,23.61,23.45,23.59,21600.0,19.5709,19.7045,19.5709,19.6878,21600.0
2008-09-15 10:05:00,23.61,23.72,23.61,23.68,25400.0,19.7045,19.7963,19.7045,19.7629,25400.0
2008-09-15 10:10:00,23.69,23.96,23.69,23.88,29600.0,19.7712,19.9966,19.7712,19.9298,29600.0
2008-09-15 10:15:00,23.87,23.87,23.73,23.73,61600.0,19.9214,19.9214,19.8046,19.8046,61600.0
2008-09-15 10:20:00,23.73,23.75,23.66,23.68,18600.0,19.8046,19.8213,19.7462,19.7629,18600.0
2008-09-15 10:25:00,23.67,23.75,23.62,23.75,26200.0,19.7545,19.8213,19.7128,19.8213,26200.0
2008-09-15 10:30:00,23.77,23.8,23.68,23.79,11600.0,19.838,19.863,19.7629,19.8547,11600.0
2008-09-15 10:35:00,23.79,23.85,23.7,23.81,28800.0,19.8547,19.9048,19.7796,19.8714,28800.0
2008-09-15 10:40:00,23.81,23.81,23.66,23.68,32000.0,19.8714,19.8714,19.7462,19.7629,32000.0
2008-09-15 10:45:00,23.67,23.67,23.54,23.6,35400.0,19.7545,19.7545,19.646,19.6961,35400.0
2008-09-15 10:50:00,23.6,23.66,23.6,23.66,29800.0,19.6961,19.7462,19.6961,19.7462,29800.0
2008-09-15 10:55:00,23.68,23.68,23.63,23.64,13600.0,19.7629,19.7629,19.7211,19.7295,13600.0
2008-09-15 11:00:00,23.68,23.73,23.65,23.68,14400.0,19.7629,19.8046,19.7378,19.7629,14400.0
2008-09-15 11:05:00,23.67,23.73,23.65,23.73,11600.0,19.7545,19.8046,19.7378,19.8046,11600.0
2008-09-15 11:10:00,23.71,23.71,23.66,23.68,10000.0,19.7879,19.7879,19.7462,19.7629,10000.0
2008-09-15 11:15:00,23.68,23.73,23.68,23.71,22200.0,19.7629,19.8046,19.7629,19.7879,22200.0
2008-09-15 11:20:00,23.71,23.71,23.66,23.68,32200.0,19.7879,19.7879,19.7462,19.7629,32200.0
2008-09-15 11:25:00,23.67,23.68,23.66,23.68,5800.0,19.7545,19.7629,19.7462,19.7629,5800.0
2008-09-15 11:30:00,23.68,23.73,23.67,23.73,14600.0,19.7629,19.8046,19.7545,19.8046,14600.0
2008-09-15 11:35:00,23.73,23.75,23.71,23.73,9200.0,19.8046,19.8213,19.7879,19.8046,9200.0
2008-09-15 11:40:00,23.74,23.75,23.66,23.66,25800.0,19.8129,19.8213,19.7462,19.7462,25800.0
2008-09-15 11:45:00,23.66,23.68,23.64,23.68,9800.0,19.7462,19.7629,19.7295,19.7629,9800.0
2008-09-15 11:50:00,23.69,23.69,23.67,23.68,16200.0,19.7712,19.7712,19.7545,19.7629,16200.0
2008-09-15 11:55:00,23.68,23.75,23.68,23.74,15200.0,19.7629,19.8213,19.7629,19.8129,15200.0
2008-09-15 12:00:00,23.75,23.77,23.73,23.74,12400.0,19.8213,19.838,19.8046,19.8129,12400.0
2008-09-15 12:05:00,23.74,23.75,23.73,23.75,11400.0,19.8129,19.8213,19.8046,19.8213,11400.0
2008-09-15 12:10:00,23.75,23.78,23.73,23.77,20200.0,19.8213,19.8463,19.8046,19.838,20200.0
2008-09-15 12:15:00,23.78,23.83,23.75,23.83,10400.0,19.8463,19.8881,19.8213,19.8881,10400.0
2008-09-15 12:20:00,23.83,23.85,23.78,23.8,15800.0,19.8881,19.9048,19.8463,19.863,15800.0
2008-09-15 12:25:00,23.8,23.84,23.77,23.83,9400.0,19.863,19.8964,19.838,19.8881,9400.0
2008-09-15 12:30:00,23.84,23.86,23.83,23.84,11200.0,19.8964,19.9131,19.8881,19.8964,11200.0
2008-09-15 12:35:00,23.85,23.85,23.8,23.82,13000.0,19.9048,19.9048,19.863,19.8797,13000.0
2008-09-15 12:40:00,23.82,23.84,23.8,23.82,5600.0,19.8797,19.8964,19.863,19.8797,5600.0
2008-09-15 12:45:00,23.82,23.86,23.78,23.83,15600.0,19.8797,19.9131,19.8463,19.8881,15600.0
2008-09-15 12:50:00,23.83,23.86,23.81,23.85,50600.0,19.8881,19.9131,19.8714,19.9048,50600.0
2008-09-15 12:55:00,23.86,23.89,23.85,23.85,8600.0,19.9131,19.9381,19.9048,19.9048,8600.0
2008-09-15 13:00:00,23.86,23.88,23.85,23.87,6800.0,19.9131,19.9298,19.9048,19.9214,6800.0
2008-09-15 13:05:00,23.88,23.88,23.85,23.88,13800.0,19.9298,19.9298,19.9048,19.9298,13800.0
2008-09-15 13:10:00,23.88,23.92,23.87,23.88,27200.0,19.9298,19.9632,19.9214,19.9298,27200.0
2008-09-15 13:15:00,23.86,23.88,23.85,23.86,4600.0,19.9131,19.9298,19.9048,19.9131,4600.0
2008-09-15 13:20:00,23.85,23.85,23.8,23.81,10200.0,19.9048,19.9048,19.863,19.8714,10200.0
2008-09-15 13:25:00,23.8,23.84,23.8,23.82,33000.0,19.863,19.8964,19.863,19.8797,33000.0
2008-09-15 13:30:00,23.82,23.83,23.81,23.82,11200.0,19.8797,19.8881,19.8714,19.8797,11200.0
2008-09-15 13:35:00,23.82,23.85,23.82,23.84,227600.0,19.8797,19.9048,19.8797,19.8964,227600.0
2008-09-15 13:40:00,23.85,23.85,23.79,23.8,11000.0,19.9048,19.9048,19.8547,19.863,11000.0
2008-09-15 13:45:00,23.81,23.82,23.8,23.81,9600.0,19.8714,19.8797,19.863,19.8714,9600.0
2008-09-15 13:50:00,23.81,23.81,23.78,23.8,6000.0,19.8714,19.8714,19.8463,19.863,6000.0
2008-09-15 13:55:00,23.81,23.81,23.77,23.78,18000.0,19.8714,19.8714,19.838,19.8463,18000.0
2008-09-15 14:00:00,23.78,23.81,23.76,23.79,26600.0,19.8463,19.8714,19.8296,19.8547,26600.0
2008-09-15 14:05:00,23.8,23.82,23.78,23.79,24000.0,19.863,19.8797,19.8463,19.8547,24000.0
2008-09-15 14:10:00,23.81,23.81,23.78,23.79,7000.0,19.8714,19.8714,19.8463,19.8547,7000.0
2008-09-15 14:15:00,23.8,23.86,23.78,23.84,11600.0,19.863,19.9131,19.8463,19.8964,11600.0
2008-09-15 14:20:00,23.83,23.86,23.83,23.86,6200.0,19.8881,19.9131,19.8881,19.9131,6200.0
2008-09-15 14:25:00,23.87,23.88,23.85,23.85,32800.0,19.9214,19.9298,19.9048,19.9048,32800.0
2008-09-15 14:30:00,23.85,23.9,23.85,23.88,28800.0,19.9048,19.9465,19.9048,19.9298,28800.0
2008-09-15 14:35:00,23.89,23.91,23.84,23.85,24600.0,19.9381,19.9548,19.8964,19.9048,24600.0
2008-09-15 14:40:00,23.85,23.88,23.83,23.83,26600.0,19.9048,19.9298,19.8881,19.8881,26600.0
2008-09-15 14:45:00,23.85,23.85,23.82,23.83,11600.0,19.9048,19.9048,19.8797,19.8881,11600.0
2008-09-15 14:50:00,23.83,23.85,23.78,23.81,34200.0,19.8881,19.9048,19.8463,19.8714,34200.0
2008-09-15 14:55:00,23.81,23.83,23.8,23.83,24000.0,19.8714,19.8881,19.863,19.8881,24000.0
2008-09-15 15:00:00,23.83,23.83,23.81,23.83,23800.0,19.8881,19.8881,19.8714,19.8881,23800.0
2008-09-15 15:05:00,23.82,23.83,23.81,23.83,72400.0,19.8797,19.8881,19.8714,19.8881,72400.0
2008-09-15 15:10:00,23.83,23.86,23.82,23.85,32600.0,19.8881,19.9131,19.8797,19.9048,32600.0
2008-09-15 15:15:00,23.85,23.85,23.83,23.83,50800.0,19.9048,19.9048,19.8881,19.8881,50800.0
2008-09-15 15:20:00,23.84,23.85,23.82,23.84,46400.0,19.8964,19.9048,19.8797,19.8964,46400.0
2008-09-15 15:25:00,23.84,23.84,23.7,23.74,44200.0,19.8964,19.8964,19.7796,19.8129,44200.0
2008-09-15 15:30:00,23.75,23.83,23.75,23.82,43800.0,19.8213,19.8881,19.8213,19.8797,43800.0
2008-09-15 15:35:00,23.81,23.83,23.79,23.8,29200.0,19.8714,19.8881,19.8547,19.863,29200.0
2008-09-15 15:40:00,23.8,23.84,23.79,23.84,59000.0,19.863,19.8964,19.8547,19.8964,59000.0
2008-09-15 15:45:00,23.83,23.84,23.81,23.84,81400.0,19.8881,19.8964,19.8714,19.8964,81400.0
2008-09-15 15:50:00,23.83,23.86,23.8,23.85,63000.0,19.8881,19.9131,19.863,19.9048,63000.0
2008-09-15 15:55:00,23.85,23.85,23.71,23.71,87200.0,19.9048,19.9048,19.7879,19.7879,87200.0
2008-09-16 09:30:00,23.42,23.42,22.39,23.24,51400.0,19.5459,19.5459,18.6863,19.3957,51400.0
2008-09-16 09:35:00,23.27,23.27,22.86,22.99,61800.0,19.4207,19.4207,19.0785,19.187,61800.0
2008-09-16 09:40:00,23.0,23.36,22.93,23.18,46600.0,19.1954,19.4958,19.1369,19.3456,46600.0
2008-09-16 09:45:00,23.18,23.38,23.17,23.38,45000.0,19.3456,19.5125,19.3372,19.5125,45000.0
2008-09-16 09:50:00,23.38,23.45,23.36,23.41,43800.0,19.5125,19.5709,19.4958,19.5375,43800.0
2008-09-16 09:55:00,23.43,23.43,23.3,23.3,41600.0,19.5542,19.5542,19.4457,19.4457,41600.0
2008-09-16 10:00:00,23.31,23.35,23.2,23.2,74800.0,19.4541,19.4875,19.3623,19.3623,74800.0
2008-09-16 10:05:00,23.2,23.25,23.07,23.09,57000.0,19.3623,19.404,19.2538,19.2705,57000.0
2008-09-16 10:10:00,23.09,23.18,23.01,23.16,150400.0,19.2705,19.3456,19.2037,19.3289,150400.0
2008-09-16 10:15:00,23.19,23.19,23.14,23.17,26600.0,19.3539,19.3539,19.3122,19.3372,26600.0
2008-09-16 10:20:00,23.15,23.29,23.15,23.24,28400.0,19.3205,19.4374,19.3205,19.3957,28400.0
2008-09-16 10:25:00,23.24,23.35,23.21,23.25,23800.0,19.3957,19.4875,19.3706,19.404,23800.0
2008-09-16 10:30:00,23.25,23.28,23.2,23.2,44800.0,19.404,19.429,19.3623,19.3623,44800.0
2008-09-16 10:35:00,23.21,23.28,23.2,23.2,27000.0,19.3706,19.429,19.3623,19.3623,27000.0
2008-09-16 10:40:00,23.19,23.25,23.19,23.25,21600.0,19.3539,19.404,19.3539,19.404,21600.0
2008-09-16 10:45:00,23.25,23.25,23.23,23.25,24200.0,19.404,19.404,19.3873,19.404,24200.0
2008-09-16 10:50:00,23.25,23.27,23.2,23.26,78000.0,19.404,19.4207,19.3623,19.4123,78000.0
2008-09-16 10:55:00,23.28,23.45,23.28,23.45,26800.0,19.429,19.5709,19.429,19.5709,26800.0
2008-09-16 11:00:00,23.44,23.58,23.44,23.56,27200.0,19.5626,19.6794,19.5626,19.6627,27200.0
2008-09-16 11:05:00,23.56,23.58,23.53,23.57,26000.0,19.6627,19.6794,19.6377,19.6711,26000.0
2008-09-16 11:10:00,23.56,23.6,23.55,23.58,20200.0,19.6627,19.6961,19.6544,19.6794,20200.0
2008-09-16 11:15:00,23.57,23.59,23.51,23.51,26800.0,19.6711,19.6878,19.621,19.621,26800.0
2008-09-16 11:20:00,23.5,23.5,23.47,23.47,35000.0,19.6126,19.6126,19.5876,19.5876,35000.0
2008-09-16 11:25:00,23.47,23.48,23.45,23.46,26600.0,19.5876,19.596,19.5709,19.5793,26600.0
2008-09-16 11:30:00,23.45,23.5,23.43,23.48,13600.0,19.5709,19.6126,19.5542,19.596,13600.0
2008-09-16 11:35:00,23.49,23.49,23.45,23.45,18000.0,19.6043,19.6043,19.5709,19.5709,18000.0
2008-09-16 11:40:00,23.44,23.46,23.43,23.43,11400.0,19.5626,19.5793,19.5542,19.5542,11400.0
2008-09-16 11:45:00,23.44,23.44,23.41,23.42,9200.0,19.5626,19.5626,19.5375,19.5459,9200.0
2008-09-16 11:50:00,23.42,23.43,23.4,23.42,7200.0,19.5459,19.5542,19.5292,19.5459,7200.0
2008-09-16 11:55:00,23.41,23.46,23.39,23.4,16800.0,19.5375,19.5793,19.5208,19.5292,16800.0
2008-09-16 12:00:00,23.4,23.46,23.4,23.43,17800.0,19.5292,19.5793,19.5292,19.5542,17800.0
2008-09-16 12:05:00,23.43,23.45,23.39,23.41,13800.0,19.5542,19.5709,19.5208,19.5375,13800.0
2008-09-16 12:10:00,23.4,23.47,23.4,23.46,11800.0,19.5292,19.5876,19.5292,19.5793,11800.0
2008-09-16 12:15:00,23.46,23.5,23.45,23.49,5400.0,19.5793,19.6126,19.5709,19.6043,5400.0
2008-09-16 12:20:00,23.49,23.5,23.45,23.5,10200.0,19.6043,19.6126,19.5709,19.6126,10200.0
2008-09-16 12:25:00,23.48,23.5,23.43,23.5,16600.0,19.596,19.6126,19.5542,19.6126,16600.0
2008-09-16 12:30:00,23.49,23.55,23.48,23.55,14400.0,19.6043,19.6544,19.596,19.6544,14400.0
2008-09-16 12:35:00,23.55,23.55,23.52,23.53,14800.0,19.6544,19.6544,19.6293,19.6377,14800.0
2008-09-16 12:40:00,23.53,23.54,23.47,23.53,27600.0,19.6377,19.646,19.5876,19.6377,27600.0
2008-09-16 12:45:00,23.53,23.58,23.53,23.55,12600.0,19.6377,19.6794,19.6377,19.6544,12600.0
2008-09-16 12:50:00,23.55,23.61,23.55,23.58,12800.0,19.6544,19.7045,19.6544,19.6794,12800.0
2008-09-16 12:55:00,23.58,23.63,23.58,23.61,10600.0,19.6794,19.7211,19.6794,19.7045,10600.0
2008-09-16 13:00:00,23.61,23.62,23.56,23.56,15000.0,19.7045,19.7128,19.6627,19.6627,15000.0
2008-09-16 13:05:00,23.56,23.6,23.55,23.59,16000.0,19.6627,19.6961,19.6544,19.6878,16000.0
2008-09-16 13:10:00,23.59,23.62,23.58,23.62,8800.0,19.6878,19.7128,19.6794,19.7128,8800.0
2008-09-16 13:15:00,23.62,23.63,23.61,23.63,5400.0,19.7128,19.7211,19.7045,19.7211,5400.0
2008-09-16 13:20:00,23.63,23.68,23.61,23.68,8600.0,19.7211,19.7629,19.7045,19.7629,8600.0
2008-09-16 13:25:00,23.7,23.7,23.66,23.66,10200.0,19.7796,19.7796,19.7462,19.7462,10200.0
2008-09-16 13:30:00,23.67,23.7,23.67,23.7,7400.0,19.7545,19.7796,19.7545,19.7796,7400.0
2008-09-16 13:35:00,23.68,23.69,23.6,23.6,15000.0,19.7629,19.7712,19.6961,19.6961,15000.0
2008-09-16 13:40:00,23.6,23.6,23.56,23.58,11400.0,19.6961,19.6961,19.6627,19.6794,11400.0
2008-09-16 13:45:00,23.58,23.6,23.58,23.59,10200.0,19.6794,19.6961,19.6794,19.6878,10200.0
2008-09-16 13:50:00,23.59,23.68,23.58,23.68,11600.0,19.6878,19.7629,19.6794,19.7629,11600.0
2008-09-16 13:55:00,23.68,23.69,23.66,23.66,14400.0,19.7629,19.7712,19.7462,19.7462,14400.0
2008-09-16 14:00:00,23.67,23.67,23.64,23.65,10600.0,19.7545,19.7545,19.7295,19.7378,10600.0
2008-09-16 14:05:00,23.64,23.7,23.63,23.68,15400.0,19.7295,19.7796,19.7211,19.7629,15400.0
2008-09-16 14:10:00,23.69,23.71,23.54,23.61,21400.0,19.7712,19.7879,19.646,19.7045,21400.0
2008-09-16 14:15:00,23.59,23.6,23.49,23.49,20200.0,19.6878,19.6961,19.6043,19.6043,20200.0
2008-09-16 14:20:00,23.52,23.61,23.4,23.47,25200.0,19.6293,19.7045,19.5292,19.5876,25200.0
2008-09-16 14:25:00,23.46,23.64,23.46,23.62,15200.0,19.5793,19.7295,19.5793,19.7128,15200.0
2008-09-16 14:30:00,23.61,23.66,23.48,23.49,28400.0,19.7045,19.7462,19.596,19.6043,28400.0
2008-09-16 14:35:00,23.47,23.75,23.4,23.72,36800.0,19.5876,19.8213,19.5292,19.7963,36800.0
2008-09-16 14:40:00,23.74,23.75,23.61,23.7,26200.0,19.8129,19.8213,19.7045,19.7796,26200.0
2008-09-16 14:45:00,23.72,23.91,23.7,23.9,22400.0,19.7963,19.9548,19.7796,19.9465,22400.0
2008-09-16 14:50:00,23.92,23.93,23.86,23.93,27200.0,19.9632,19.9715,19.9131,19.9715,27200.0
2008-09-16 14:55:00,23.93,24.0,23.92,23.96,20400.0,19.9715,20.0299,19.9632,19.9966,20400.0
2008-09-16 15:00:00,23.95,23.97,23.88,23.88,20800.0,19.9882,20.0049,19.9298,19.9298,20800.0
2008-09-16 15:05:00,23.88,23.88,23.85,23.87,20200.0,19.9298,19.9298,19.9048,19.9214,20200.0
2008-09-16 15:10:00,23.87,23.87,23.82,23.85,22800.0,19.9214,19.9214,19.8797,19.9048,22800.0
2008-09-16 15:15:00,23.85,23.85,23.8,23.81,19000.0,19.9048,19.9048,19.863,19.8714,19000.0
2008-09-16 15:20:00,23.8,23.86,23.78,23.86,21000.0,19.863,19.9131,19.8463,19.9131,21000.0
2008-09-16 15:25:00,23.86,23.86,23.71,23.73,37600.0,19.9131,19.9131,19.7879,19.8046,37600.0
2008-09-16 15:30:00,23.73,23.75,23.71,23.71,31800.0,19.8046,19.8213,19.7879,19.7879,31800.0
2008-09-16 15:35:00,23.71,23.73,23.68,23.71,45400.0,19.7879,19.8046,19.7629,19.7879,45400.0
2008-09-16 15:40:00,23.71,23.75,23.68,23.72,50400.0,19.7879,19.8213,19.7629,19.7963,50400.0
2008-09-16 15:45:00,23.72,23.75,23.71,23.75,34200.0,19.7963,19.8213,19.7879,19.8213,34200.0
2008-09-16 15:50:00,23.75,23.77,23.66,23.66,41200.0,19.8213,19.838,19.7462,19.7462,41200.0
2008-09-16 15:55:00,23.67,23.76,23.38,23.74,97600.0,19.7545,19.8296,19.5125,19.8129,97600.0
2008-09-17 09:30:00,23.31,23.32,23.23,23.23,2600.0,19.4541,19.4624,19.3873,19.3873,2600.0
2008-09-17 09:35:00,23.23,23.45,23.22,23.43,42400.0,19.3873,19.5709,19.379,19.5542,42400.0
2008-09-17 09:40:00,23.43,23.43,23.33,23.33,101200.0,19.5542,19.5542,19.4708,19.4708,101200.0
2008-09-17 09:45:00,23.33,23.39,23.31,23.34,53800.0,19.4708,19.5208,19.4541,19.4791,53800.0
2008-09-17 09:50:00,23.35,23.35,23.32,23.34,36600.0,19.4875,19.4875,19.4624,19.4791,36600.0
2008-09-17 09:55:00,23.34,23.38,23.33,23.36,22400.0,19.4791,19.5125,19.4708,19.4958,22400.0
2008-09-17 10:00:00,23.36,23.4,23.35,23.37,25400.0,19.4958,19.5292,19.4875,19.5042,25400.0
2008-09-17 10:05:00,23.37,23.41,23.36,23.41,41600.0,19.5042,19.5375,19.4958,19.5375,41600.0
2008-09-17 10:10:00,23.4,23.4,23.32,23.34,44800.0,19.5292,19.5292,19.4624,19.4791,44800.0
2008-09-17 10:15:00,23.36,23.4,23.36,23.38,16200.0,19.4958,19.5292,19.4958,19.5125,16200.0
2008-09-17 10:20:00,23.38,23.38,23.33,23.33,19800.0,19.5125,19.5125,19.4708,19.4708,19800.0
2008-09-17 10:25:00,23.34,23.39,23.33,23.39,10800.0,19.4791,19.5208,19.4708,19.5208,10800.0
2008-09-17 10:30:00,23.38,23.4,23.35,23.36,28000.0,19.5125,19.5292,19.4875,19.4958,28000.0
2008-09-17 10:35:00,23.36,23.37,23.35,23.36,18400.0,19.4958,19.5042,19.4875,19.4958,18400.0
2008-09-17 10:40:00,23.36,23.36,23.32,23.35,27200.0,19.4958,19.4958,19.4624,19.4875,27200.0
2008-09-17 10:45:00,23.36,23.36,23.31,23.32,25200.0,19.4958,19.4958,19.4541,19.4624,25200.0
2008-09-17 10:50:00,23.3,23.32,23.25,23.3,11000.0,19.4457,19.4624,19.404,19.4457,11000.0
2008-09-17 10:55:00,23.3,23.31,23.27,23.29,6800.0,19.4457,19.4541,19.4207,19.4374,6800.0
2008-09-17 11:00:00,23.3,23.31,23.27,23.27,50200.0,19.4457,19.4541,19.4207,19.4207,50200.0
2008-09-17 11:05:00,23.27,23.33,23.27,23.33,4800.0,19.4207,19.4708,19.4207,19.4708,4800.0
2008-09-17 11:10:00,23.32,23.32,23.29,23.29,7000.0,19.4624,19.4624,19.4374,19.4374,7000.0
2008-09-17 11:15:00,23.27,23.32,23.26,23.32,2800.0,19.4207,19.4624,19.4123,19.4624,2800.0
2008-09-17 11:20:00,23.31,23.35,23.31,23.34,11600.0,19.4541,19.4875,19.4541,19.4791,11600.0
2008-09-17 11:25:00,23.33,23.34,23.21,23.21,22800.0,19.4708,19.4791,19.3706,19.3706,22800.0
2008-09-17 11:30:00,23.23,23.23,23.15,23.15,33400.0,19.3873,19.3873,19.3205,19.3205,33400.0
2008-09-17 11:35:00,23.15,23.21,23.13,23.2,22200.0,19.3205,19.3706,19.3039,19.3623,22200.0
2008-09-17 11:40:00,23.19,23.19,23.14,23.18,7000.0,19.3539,19.3539,19.3122,19.3456,7000.0
2008-09-17 11:45:00,23.25,23.25,23.23,23.25,5600.0,19.404,19.404,19.3873,19.404,5600.0
2008-09-17 11:50:00,23.24,23.25,23.23,23.25,7000.0,19.3957,19.404,19.3873,19.404,7000.0
2008-09-17 11:55:00,23.25,23.27,23.24,23.24,5400.0,19.404,19.4207,19.3957,19.3957,5400.0
2008-09-17 12:00:00,23.24,23.24,23.15,23.18,10800.0,19.3957,19.3957,19.3205,19.3456,10800.0
2008-09-17 12:05:00,23.18,23.18,23.14,23.15,8000.0,19.3456,19.3456,19.3122,19.3205,8000.0
2008-09-17 12:10:00,23.15,23.15,23.13,23.15,9600.0,19.3205,19.3205,19.3039,19.3205,9600.0
2008-09-17 12:15:00,23.17,23.22,23.05,23.07,22400.0,19.3372,19.379,19.2371,19.2538,22400.0
2008-09-17 12:20:00,23.08,23.11,23.08,23.1,7000.0,19.2621,19.2872,19.2621,19.2788,7000.0
2008-09-17 12:25:00,23.11,23.11,23.04,23.04,13600.0,19.2872,19.2872,19.2287,19.2287,13600.0
2008-09-17 12:30:00,23.04,23.06,23.0,23.05,38400.0,19.2287,19.2454,19.1954,19.2371,38400.0
2008-09-17 12:35:00,23.06,23.08,23.02,23.02,14600.0,19.2454,19.2621,19.212,19.212,14600.0
2008-09-17 12:40:00,23.04,23.07,23.03,23.03,18600.0,19.2287,19.2538,19.2204,19.2204,18600.0
2008-09-17 12:45:00,23.04,23.04,22.99,22.99,18400.0,19.2287,19.2287,19.187,19.187,18400.0
2008-09-17 12:50:00,22.99,23.02,22.96,23.0,11200.0,19.187,19.212,19.162,19.1954,11200.0
2008-09-17 12:55:00,23.02,23.02,22.99,22.99,4400.0,19.212,19.212,19.187,19.187,4400.0
2008-09-17 13:00:00,22.99,23.03,22.99,23.0,16600.0,19.187,19.2204,19.187,19.1954,16600.0
2008-09-17 13:05:00,23.0,23.0,22.99,23.0,4800.0,19.1954,19.1954,19.187,19.1954,4800.0
2008-09-17 13:10:00,23.0,23.02,22.98,23.0,3400.0,19.1954,19.212,19.1787,19.1954,3400.0
2008-09-17 13:15:00,22.99,23.0,22.99,22.99,5800.0,19.187,19.1954,19.187,19.187,5800.0
2008-09-17 13:20:00,23.0,23.01,23.0,23.0,6600.0,19.1954,19.2037,19.1954,19.1954,6600.0
2008-09-17 13:25:00,23.0,23.0,22.99,23.0,13200.0,19.1954,19.1954,19.187,19.1954,13200.0
2008-09-17 13:30:00,22.99,23.0,22.99,23.0,19800.0,19.187,19.1954,19.187,19.1954,19800.0
2008-09-17 13:35:00,22.99,22.99,22.92,22.93,11800.0,19.187,19.187,19.1286,19.1369,11800.0
2008-09-17 13:40:00,22.93,22.95,22.89,22.9,15800.0,19.1369,19.1536,19.1036,19.1119,15800.0
2008-09-17 13:45:00,22.89,22.9,22.86,22.87,10000.0,19.1036,19.1119,19.0785,19.0869,10000.0
2008-09-17 13:50:00,22.87,22.92,22.87,22.91,13000.0,19.0869,19.1286,19.0869,19.1202,13000.0
2008-09-17 13:55:00,22.9,22.91,22.86,22.86,11800.0,19.1119,19.1202,19.0785,19.0785,11800.0
2008-09-17 14:00:00,22.86,22.88,22.86,22.88,10000.0,19.0785,19.0952,19.0785,19.0952,10000.0
2008-09-17 14:05:00,22.86,22.89,22.85,22.86,17600.0,19.0785,19.1036,19.0702,19.0785,17600.0
2008-09-17 14:10:00,22.86,22.87,22.81,22.81,11600.0,19.0785,19.0869,19.0368,19.0368,11600.0
2008-09-17 14:15:00,22.8,22.83,22.78,22.83,5200.0,19.0284,19.0535,19.0117,19.0535,5200.0
2008-09-17 14:20:00,22.84,22.87,22.83,22.86,5200.0,19.0618,19.0869,19.0535,19.0785,5200.0
2008-09-17 14:25:00,22.86,22.88,22.84,22.88,15000.0,19.0785,19.0952,19.0618,19.0952,15000.0
2008-09-17 14:30:00,22.88,22.88,22.8,22.84,24400.0,19.0952,19.0952,19.0284,19.0618,24400.0
2008-09-17 14:35:00,22.87,22.9,22.86,22.88,28400.0,19.0869,19.1119,19.0785,19.0952,28400.0
2008-09-17 14:40:00,22.88,22.95,22.87,22.93,32000.0,19.0952,19.1536,19.0869,19.1369,32000.0
2008-09-17 14:45:00,22.93,22.96,22.88,22.88,36800.0,19.1369,19.162,19.0952,19.0952,36800.0
2008-09-17 14:50:00,22.86,22.87,22.83,22.87,18600.0,19.0785,19.0869,19.0535,19.0869,18600.0
2008-09-17 14:55:00,22.88,22.9,22.85,22.86,24200.0,19.0952,19.1119,19.0702,19.0785,24200.0
2008-09-17 15:00:00,22.86,22.99,22.86,22.95,23000.0,19.0785,19.187,19.0785,19.1536,23000.0
2008-09-17 15:05:00,22.93,22.97,22.89,22.89,39400.0,19.1369,19.1703,19.1036,19.1036,39400.0
2008-09-17 15:10:00,22.89,22.93,22.89,22.89,17800.0,19.1036,19.1369,19.1036,19.1036,17800.0
2008-09-17 15:15:00,22.89,22.96,22.89,22.95,25000.0,19.1036,19.162,19.1036,19.1536,25000.0
2008-09-17 15:20:00,22.95,22.95,22.86,22.88,17600.0,19.1536,19.1536,19.0785,19.0952,17600.0
2008-09-17 15:25:00,22.87,22.93,22.87,22.92,18600.0,19.0869,19.1369,19.0869,19.1286,18600.0
2008-09-17 15:30:00,22.91,22.91,22.82,22.85,18000.0,19.1202,19.1202,19.0451,19.0702,18000.0
2008-09-17 15:35:00,22.85,22.87,22.85,22.86,35000.0,19.0702,19.0869,19.0702,19.0785,35000.0
2008-09-17 15:40:00,22.87,22.93,22.87,22.92,47000.0,19.0869,19.1369,19.0869,19.1286,47000.0
2008-09-17 15:45:00,22.93,22.98,22.92,22.96,22200.0,19.1369,19.1787,19.1286,19.162,22200.0
2008-09-17 15:50:00,22.96,22.97,22.95,22.96,55200.0,19.162,19.1703,19.1536,19.162,55200.0
2008-09-17 15:55:00,22.96,22.96,22.91,22.93,95000.0,19.162,19.162,19.1202,19.1369,95000.0
2008-09-18 09:30:00,23.07,23.26,22.38,22.9,4400.0,19.2538,19.4123,18.6779,19.1119,4400.0
2008-09-18 09:35:00,22.82,22.98,22.49,22.5,43600.0,19.0451,19.1787,18.7697,18.7781,43600.0
2008-09-18 09:40:00,22.52,22.61,22.43,22.51,24600.0,18.7948,18.8699,18.7196,18.7864,24600.0
2008-09-18 09:45:00,22.5,22.64,22.5,22.59,72800.0,18.7781,18.8949,18.7781,18.8532,72800.0
2008-09-18 09:50:00,22.58,22.58,22.24,22.45,149400.0,18.8448,18.8448,18.5611,18.7363,149400.0
2008-09-18 09:55:00,22.52,22.67,22.48,22.61,31600.0,18.7948,18.9199,18.7614,18.8699,31600.0
2008-09-18 10:00:00,22.63,22.69,22.57,22.59,39600.0,18.8866,18.9366,18.8365,18.8532,39600.0
2008-09-18 10:05:00,22.58,22.69,22.58,22.69,52400.0,18.8448,18.9366,18.8448,18.9366,52400.0
2008-09-18 10:10:00,22.69,22.7,22.64,22.65,11000.0,18.9366,18.945,18.8949,18.9033,11000.0
2008-09-18 10:15:00,22.67,22.7,22.65,22.7,9200.0,18.9199,18.945,18.9033,18.945,9200.0
2008-09-18 10:20:00,22.69,22.84,22.68,22.79,18000.0,18.9366,19.0618,18.9283,19.0201,18000.0
2008-09-18 10:25:00,22.81,22.9,22.81,22.89,11200.0,19.0368,19.1119,19.0368,19.1036,11200.0
2008-09-18 10:30:00,22.89,22.92,22.86,22.9,19600.0,19.1036,19.1286,19.0785,19.1119,19600.0
2008-09-18 10:35:00,22.92,22.93,22.89,22.92,21800.0,19.1286,19.1369,19.1036,19.1286,21800.0
2008-09-18 10:40:00,22.92,22.93,22.9,22.91,22000.0,19.1286,19.1369,19.1119,19.1202,22000.0
2008-09-18 10:45:00,22.91,23.02,22.91,23.0,12400.0,19.1202,19.212,19.1202,19.1954,12400.0
2008-09-18 10:50:00,23.0,23.0,22.9,22.91,19000.0,19.1954,19.1954,19.1119,19.1202,19000.0
2008-09-18 10:55:00,22.94,22.96,22.7,22.96,56400.0,19.1453,19.162,18.945,19.162,56400.0
2008-09-18 11:00:00,22.93,22.95,22.89,22.95,22400.0,19.1369,19.1536,19.1036,19.1536,22400.0
2008-09-18 11:05:00,22.93,22.98,22.92,22.93,23600.0,19.1369,19.1787,19.1286,19.1369,23600.0
2008-09-18 11:10:00,22.93,22.96,22.92,22.93,14600.0,19.1369,19.162,19.1286,19.1369,14600.0
2008-09-18 11:15:00,22.93,22.94,22.91,22.93,17600.0,19.1369,19.1453,19.1202,19.1369,17600.0
2008-09-18 11:20:00,22.93,22.93,22.93,22.93,37400.0,19.1369,19.1369,19.1369,19.1369,37400.0
2008-09-18 11:25:00,22.93,22.95,22.92,22.93,15600.0,19.1369,19.1536,19.1286,19.1369,15600.0
2008-09-18 11:30:00,22.93,22.94,22.91,22.92,21600.0,19.1369,19.1453,19.1202,19.1286,21600.0
2008-09-18 11:35:00,22.92,22.95,22.9,22.92,21600.0,19.1286,19.1536,19.1119,19.1286,21600.0
2008-09-18 11:40:00,22.92,22.93,22.82,22.89,25400.0,19.1286,19.1369,19.0451,19.1036,25400.0
2008-09-18 11:45:00,22.9,22.93,22.85,22.89,18000.0,19.1119,19.1369,19.0702,19.1036,18000.0
2008-09-18 11:50:00,22.89,22.9,22.71,22.72,47600.0,19.1036,19.1119,18.9533,18.9617,47600.0
2008-09-18 11:55:00,22.73,22.77,22.69,22.75,59000.0,18.97,19.0034,18.9366,18.9867,59000.0
2008-09-18 12:00:00,22.75,22.75,22.65,22.71,45200.0,18.9867,18.9867,18.9033,18.9533,45200.0
2008-09-18 12:05:00,22.71,22.71,22.61,22.65,23000.0,18.9533,18.9533,18.8699,18.9033,23000.0
2008-09-18 12:10:00,22.66,22.7,22.61,22.63,17000.0,18.9116,18.945,18.8699,18.8866,17000.0
2008-09-18 12:15:00,22.64,22.7,22.63,22.64,34600.0,18.8949,18.945,18.8866,18.8949,34600.0
2008-09-18 12:20:00,22.65,22.73,22.64,22.7,61400.0,18.9033,18.97,18.8949,18.945,61400.0
2008-09-18 12:25:00,22.71,22.71,22.64,22.7,34400.0,18.9533,18.9533,18.8949,18.945,34400.0
2008-09-18 12:30:00,22.69,22.7,22.6,22.62,29800.0,18.9366,18.945,18.8615,18.8782,29800.0
2008-09-18 12:35:00,22.64,22.65,22.59,22.65,17200.0,18.8949,18.9033,18.8532,18.9033,17200.0
2008-09-18 12:40:00,22.68,22.71,22.65,22.65,36000.0,18.9283,18.9533,18.9033,18.9033,36000.0
2008-09-18 12:45:00,22.63,22.71,22.61,22.66,22600.0,18.8866,18.9533,18.8699,18.9116,22600.0
2008-09-18 12:50:00,22.67,22.68,22.61,22.65,20800.0,18.9199,18.9283,18.8699,18.9033,20800.0
2008-09-18 12:55:00,22.65,22.68,22.64,22.66,24600.0,18.9033,18.9283,18.8949,18.9116,24600.0
2008-09-18 13:00:00,22.66,22.68,22.64,22.65,9800.0,18.9116,18.9283,18.8949,18.9033,9800.0
2008-09-18 13:05:00,22.67,22.72,22.65,22.66,17400.0,18.9199,18.9617,18.9033,18.9116,17400.0
2008-09-18 13:10:00,22.68,22.68,22.64,22.68,9800.0,18.9283,18.9283,18.8949,18.9283,9800.0
2008-09-18 13:15:00,22.68,22.73,22.68,22.7,18200.0,18.9283,18.97,18.9283,18.945,18200.0
2008-09-18 13:20:00,22.7,22.72,22.64,22.66,23600.0,18.945,18.9617,18.8949,18.9116,23600.0
2008-09-18 13:25:00,22.66,22.72,22.63,22.71,16600.0,18.9116,18.9617,18.8866,18.9533,16600.0
2008-09-18 13:30:00,22.71,22.71,22.66,22.7,26600.0,18.9533,18.9533,18.9116,18.945,26600.0
2008-09-18 13:35:00,22.7,22.72,22.66,22.72,163200.0,18.945,18.9617,18.9116,18.9617,163200.0
2008-09-18 13:40:00,22.71,22.73,22.67,22.67,24400.0,18.9533,18.97,18.9199,18.9199,24400.0
2008-09-18 13:45:00,22.67,22.72,22.67,22.7,33600.0,18.9199,18.9617,18.9199,18.945,33600.0
2008-09-18 13:50:00,22.7,22.72,22.68,22.7,152800.0,18.945,18.9617,18.9283,18.945,152800.0
2008-09-18 13:55:00,22.7,22.71,22.68,22.7,52000.0,18.945,18.9533,18.9283,18.945,52000.0
2008-09-18 14:00:00,22.7,22.71,22.65,22.66,26600.0,18.945,18.9533,18.9033,18.9116,26600.0
2008-09-18 14:05:00,22.66,22.71,22.64,22.7,58200.0,18.9116,18.9533,18.8949,18.945,58200.0
2008-09-18 14:10:00,22.69,22.74,22.66,22.68,66800.0,18.9366,18.9784,18.9116,18.9283,66800.0
2008-09-18 14:15:00,22.68,22.73,22.67,22.72,74400.0,18.9283,18.97,18.9199,18.9617,74400.0
2008-09-18 14:20:00,22.73,22.77,22.69,22.75,48400.0,18.97,19.0034,18.9366,18.9867,48400.0
2008-09-18 14:25:00,22.75,22.75,22.7,22.73,22200.0,18.9867,18.9867,18.945,18.97,22200.0
2008-09-18 14:30:00,22.72,22.75,22.71,22.71,29800.0,18.9617,18.9867,18.9533,18.9533,29800.0
2008-09-18 14:35:00,22.72,22.74,22.67,22.68,22800.0,18.9617,18.9784,18.9199,18.9283,22800.0
2008-09-18 14:40:00,22.69,22.72,22.69,22.72,22000.0,18.9366,18.9617,18.9366,18.9617,22000.0
2008-09-18 14:45:00,22.72,22.77,22.7,22.73,52600.0,18.9617,19.0034,18.945,18.97,52600.0
2008-09-18 14:50:00,22.73,22.75,22.67,22.71,25000.0,18.97,18.9867,18.9199,18.9533,25000.0
2008-09-18 14:55:00,22.7,22.75,22.7,22.73,18000.0,18.945,18.9867,18.945,18.97,18000.0
2008-09-18 15:00:00,22.72,22.75,22.7,22.73,38800.0,18.9617,18.9867,18.945,18.97,38800.0
2008-09-18 15:05:00,22.72,22.75,22.65,22.68,53600.0,18.9617,18.9867,18.9033,18.9283,53600.0
2008-09-18 15:10:00,22.7,22.71,22.68,22.69,33400.0,18.945,18.9533,18.9283,18.9366,33400.0
2008-09-18 15:15:00,22.7,22.71,22.68,22.69,49600.0,18.945,18.9533,18.9283,18.9366,49600.0
2008-09-18 15:20:00,22.68,22.71,22.68,22.7,81000.0,18.9283,18.9533,18.9283,18.945,81000.0
2008-09-18 15:25:00,22.69,22.71,22.66,22.71,69400.0,18.9366,18.9533,18.9116,18.9533,69400.0
2008-09-18 15:30:00,22.71,22.72,22.69,22.71,74000.0,18.9533,18.9617,18.9366,18.9533,74000.0
2008-09-18 15:35:00,22.69,22.72,22.69,22.7,80800.0,18.9366,18.9617,18.9366,18.945,80800.0
2008-09-18 15:40:00,22.71,22.75,22.7,22.7,64000.0,18.9533,18.9867,18.945,18.945,64000.0
2008-09-18 15:45:00,22.7,22.75,22.7,22.75,94400.0,18.945,18.9867,18.945,18.9867,94400.0
2008-09-18 15:50:00,22.75,22.83,22.71,22.79,75200.0,18.9867,19.0535,18.9533,19.0201,75200.0
2008-09-18 15:55:00,22.78,22.92,22.74,22.91,105400.0,19.0117,19.1286,18.9784,19.1202,105400.0
2008-09-19 09:30:00,23.36,23.45,23.36,23.36,2600.0,19.4958,19.5709,19.4958,19.4958,2600.0
2008-09-19 09:35:00,23.2,23.2,21.36,21.59,293000.0,19.3623,19.3623,17.8266,18.0186,293000.0
2008-09-19 09:40:00,21.65,22.89,21.25,22.5,100200.0,18.0687,19.1036,17.7348,18.7781,100200.0
2008-09-19 09:45:00,22.5,22.61,22.5,22.57,47200.0,18.7781,18.8699,18.7781,18.8365,47200.0
2008-09-19 09:50:00,22.56,22.58,22.5,22.56,45600.0,18.8281,18.8448,18.7781,18.8281,45600.0
2008-09-19 09:55:00,22.56,22.8,22.56,22.79,66200.0,18.8281,19.0284,18.8281,19.0201,66200.0
2008-09-19 10:00:00,22.78,22.84,22.71,22.82,80200.0,19.0117,19.0618,18.9533,19.0451,80200.0
2008-09-19 10:05:00,22.82,22.92,22.72,22.8,56000.0,19.0451,19.1286,18.9617,19.0284,56000.0
2008-09-19 10:10:00,22.75,22.8,22.74,22.75,24600.0,18.9867,19.0284,18.9784,18.9867,24600.0
2008-09-19 10:15:00,22.75,22.77,22.75,22.76,33600.0,18.9867,19.0034,18.9867,18.9951,33600.0
2008-09-19 10:20:00,22.76,22.79,22.68,22.78,42200.0,18.9951,19.0201,18.9283,19.0117,42200.0
2008-09-19 10:25:00,22.78,22.8,22.78,22.78,15000.0,19.0117,19.0284,19.0117,19.0117,15000.0
2008-09-19 10:30:00,22.79,22.79,22.78,22.79,25000.0,19.0201,19.0201,19.0117,19.0201,25000.0
2008-09-19 10:35:00,22.79,22.8,22.78,22.79,24000.0,19.0201,19.0284,19.0117,19.0201,24000.0
2008-09-19 10:40:00,22.79,22.79,22.77,22.78,14400.0,19.0201,19.0201,19.0034,19.0117,14400.0
2008-09-19 10:45:00,22.78,22.78,22.75,22.77,32000.0,19.0117,19.0117,18.9867,19.0034,32000.0
2008-09-19 10:50:00,22.77,22.78,22.76,22.78,12000.0,19.0034,19.0117,18.9951,19.0117,12000.0
2008-09-19 10:55:00,22.78,22.78,22.75,22.75,16400.0,19.0117,19.0117,18.9867,18.9867,16400.0
2008-09-19 11:00:00,22.75,22.79,22.75,22.78,23600.0,18.9867,19.0201,18.9867,19.0117,23600.0
2008-09-19 11:05:00,22.75,22.78,22.75,22.75,16200.0,18.9867,19.0117,18.9867,18.9867,16200.0
2008-09-19 11:10:00,22.76,22.77,22.75,22.75,32400.0,18.9951,19.0034,18.9867,18.9867,32400.0
2008-09-19 11:15:00,22.75,22.8,22.75,22.79,31000.0,18.9867,19.0284,18.9867,19.0201,31000.0
2008-09-19 11:20:00,22.78,22.79,22.77,22.77,29000.0,19.0117,19.0201,19.0034,19.0034,29000.0
2008-09-19 11:25:00,22.77,22.78,22.76,22.77,10000.0,19.0034,19.0117,18.9951,19.0034,10000.0
2008-09-19 11:30:00,22.76,22.78,22.75,22.76,11000.0,18.9951,19.0117,18.9867,18.9951,11000.0
2008-09-19 11:35:00,22.76,22.78,22.75,22.78,27000.0,18.9951,19.0117,18.9867,19.0117,27000.0
2008-09-19 11:40:00,22.78,22.87,22.78,22.86,16600.0,19.0117,19.0869,19.0117,19.0785,16600.0
2008-09-19 11:45:00,22.86,22.86,22.79,22.81,13000.0,19.0785,19.0785,19.0201,19.0368,13000.0
2008-09-19 11:50:00,22.81,22.81,22.79,22.8,7000.0,19.0368,19.0368,19.0201,19.0284,7000.0
2008-09-19 11:55:00,22.8,22.81,22.78,22.8,12400.0,19.0284,19.0368,19.0117,19.0284,12400.0
2008-09-19 12:00:00,22.8,22.81,22.78,22.79,10600.0,19.0284,19.0368,19.0117,19.0201,10600.0
2008-09-19 12:05:00,22.79,22.81,22.78,22.8,16400.0,19.0201,19.0368,19.0117,19.0284,16400.0
2008-09-19 12:10:00,22.79,22.83,22.79,22.81,18600.0,19.0201,19.0535,19.0201,19.0368,18600.0
2008-09-19 12:15:00,22.8,22.81,22.79,22.8,12000.0,19.0284,19.0368,19.0201,19.0284,12000.0
2008-09-19 12:20:00,22.8,22.84,22.8,22.81,9000.0,19.0284,19.0618,19.0284,19.0368,9000.0
2008-09-19 12:25:00,22.8,22.89,22.8,22.89,19400.0,19.0284,19.1036,19.0284,19.1036,19400.0
2008-09-19 12:30:00,22.89,22.91,22.84,22.86,16600.0,19.1036,19.1202,19.0618,19.0785,16600.0
2008-09-19 12:35:00,22.86,22.92,22.86,22.9,11200.0,19.0785,19.1286,19.0785,19.1119,11200.0
2008-09-19 12:40:00,22.9,22.94,22.9,22.93,16400.0,19.1119,19.1453,19.1119,19.1369,16400.0
2008-09-19 12:45:00,22.93,22.96,22.93,22.95,10200.0,19.1369,19.162,19.1369,19.1536,10200.0
2008-09-19 12:50:00,22.95,22.96,22.88,22.91,24400.0,19.1536,19.162,19.0952,19.1202,24400.0
2008-09-19 12:55:00,22.92,22.97,22.92,22.97,10400.0,19.1286,19.1703,19.1286,19.1703,10400.0
2008-09-19 13:00:00,22.97,22.97,22.93,22.93,11200.0,19.1703,19.1703,19.1369,19.1369,11200.0
2008-09-19 13:05:00,22.93,22.95,22.93,22.93,19400.0,19.1369,19.1536,19.1369,19.1369,19400.0
2008-09-19 13:10:00,22.93,22.94,22.9,22.92,17800.0,19.1369,19.1453,19.1119,19.1286,17800.0
2008-09-19 13:15:00,22.93,22.93,22.91,22.93,10400.0,19.1369,19.1369,19.1202,19.1369,10400.0
2008-09-19 13:20:00,22.93,22.93,22.9,22.91,14800.0,19.1369,19.1369,19.1119,19.1202,14800.0
2008-09-19 13:25:00,22.89,22.93,22.89,22.92,7200.0,19.1036,19.1369,19.1036,19.1286,7200.0
2008-09-19 13:30:00,22.92,22.93,22.9,22.9,16800.0,19.1286,19.1369,19.1119,19.1119,16800.0
2008-09-19 13:35:00,22.91,22.93,22.9,22.93,7800.0,19.1202,19.1369,19.1119,19.1369,7800.0
2008-09-19 13:40:00,22.93,22.97,22.88,22.97,48000.0,19.1369,19.1703,19.0952,19.1703,48000.0
2008-09-19 13:45:00,22.97,23.0,22.86,22.88,190200.0,19.1703,19.1954,19.0785,19.0952,190200.0
2008-09-19 13:50:00,22.86,22.89,22.84,22.84,28000.0,19.0785,19.1036,19.0618,19.0618,28000.0
2008-09-19 13:55:00,22.83,22.84,22.75,22.8,16400.0,19.0535,19.0618,18.9867,19.0284,16400.0
2008-09-19 14:00:00,22.8,22.92,22.8,22.86,8600.0,19.0284,19.1286,19.0284,19.0785,8600.0
2008-09-19 14:05:00,22.83,22.91,22.83,22.9,8400.0,19.0535,19.1202,19.0535,19.1119,8400.0
2008-09-19 14:10:00,22.91,22.92,22.86,22.86,22200.0,19.1202,19.1286,19.0785,19.0785,22200.0
2008-09-19 14:15:00,22.86,22.87,22.78,22.78,31200.0,19.0785,19.0869,19.0117,19.0117,31200.0
2008-09-19 14:20:00,22.78,22.8,22.7,22.71,60200.0,19.0117,19.0284,18.945,18.9533,60200.0
2008-09-19 14:25:00,22.71,22.78,22.71,22.75,25600.0,18.9533,19.0117,18.9533,18.9867,25600.0
2008-09-19 14:30:00,22.75,22.78,22.72,22.77,29000.0,18.9867,19.0117,18.9617,19.0034,29000.0
2008-09-19 14:35:00,22.77,22.78,22.73,22.77,25000.0,19.0034,19.0117,18.97,19.0034,25000.0
2008-09-19 14:40:00,22.77,22.83,22.75,22.77,48400.0,19.0034,19.0535,18.9867,19.0034,48400.0
2008-09-19 14:45:00,22.75,22.9,22.74,22.8,37400.0,18.9867,19.1119,18.9784,19.0284,37400.0
2008-09-19 14:50:00,22.8,22.82,22.76,22.79,18200.0,19.0284,19.0451,18.9951,19.0201,18200.0
2008-09-19 14:55:00,22.79,22.84,22.75,22.83,17600.0,19.0201,19.0618,18.9867,19.0535,17600.0
2008-09-19 15:00:00,22.82,22.84,22.81,22.83,5400.0,19.0451,19.0618,19.0368,19.0535,5400.0
2008-09-19 15:05:00,22.83,22.83,22.72,22.75,20000.0,19.0535,19.0535,18.9617,18.9867,20000.0
2008-09-19 15:10:00,22.75,22.84,22.7,22.78,33000.0,18.9867,19.0618,18.945,19.0117,33000.0
2008-09-19 15:15:00,22.77,22.84,22.77,22.83,19400.0,19.0034,19.0618,19.0034,19.0535,19400.0
2008-09-19 15:20:00,22.84,22.92,22.8,22.92,52800.0,19.0618,19.1286,19.0284,19.1286,52800.0
2008-09-19 15:25:00,22.9,22.92,22.88,22.88,67800.0,19.1119,19.1286,19.0952,19.0952,67800.0
2008-09-19 15:30:00,22.89,22.9,22.84,22.85,19600.0,19.1036,19.1119,19.0618,19.0702,19600.0
2008-09-19 15:35:00,22.86,22.9,22.82,22.86,40200.0,19.0785,19.1119,19.0451,19.0785,40200.0
2008-09-19 15:40:00,22.89,23.0,22.86,22.98,21400.0,19.1036,19.1954,19.0785,19.1787,21400.0
2008-09-19 15:45:00,22.97,23.0,22.96,23.0,21200.0,19.1703,19.1954,19.162,19.1954,21200.0
2008-09-19 15:50:00,23.0,23.0,22.99,23.0,57200.0,19.1954,19.1954,19.187,19.1954,57200.0
2008-09-19 15:55:00,23.0,23.0,22.95,23.0,54800.0,19.1954,19.1954,19.1536,19.1954,54800.0
2008-09-22 09:30:00,22.75,22.76,22.55,22.76,30400.0,18.9867,18.9951,18.8198,18.9951,30400.0
2008-09-22 09:35:00,22.79,22.81,22.77,22.8,8200.0,19.0201,19.0368,19.0034,19.0284,8200.0
2008-09-22 09:40:00,22.83,23.21,22.81,23.18,23200.0,19.0535,19.3706,19.0368,19.3456,23200.0
2008-09-22 09:45:00,23.18,23.33,23.17,23.25,17800.0,19.3456,19.4708,19.3372,19.404,17800.0
2008-09-22 09:50:00,23.2,23.24,23.18,23.18,9200.0,19.3623,19.3957,19.3456,19.3456,9200.0
2008-09-22 09:55:00,23.16,23.16,23.0,23.02,13200.0,19.3289,19.3289,19.1954,19.212,13200.0
2008-09-22 10:00:00,23.0,23.0,22.98,22.99,10800.0,19.1954,19.1954,19.1787,19.187,10800.0
2008-09-22 10:05:00,23.0,23.0,22.97,22.97,13800.0,19.1954,19.1954,19.1703,19.1703,13800.0
2008-09-22 10:10:00,22.99,22.99,22.97,22.97,4200.0,19.187,19.187,19.1703,19.1703,4200.0
2008-09-22 10:15:00,22.97,23.0,22.97,22.98,10000.0,19.1703,19.1954,19.1703,19.1787,10000.0
2008-09-22 10:20:00,23.0,23.0,22.98,22.99,8000.0,19.1954,19.1954,19.1787,19.187,8000.0
2008-09-22 10:25:00,23.0,23.0,22.97,22.97,8000.0,19.1954,19.1954,19.1703,19.1703,8000.0
2008-09-22 10:30:00,22.96,23.0,22.96,22.99,11800.0,19.162,19.1954,19.162,19.187,11800.0
2008-09-22 10:35:00,22.99,23.0,22.99,22.99,5000.0,19.187,19.1954,19.187,19.187,5000.0
2008-09-22 10:40:00,22.99,23.0,22.98,22.98,6800.0,19.187,19.1954,19.1787,19.1787,6800.0
2008-09-22 10:45:00,22.98,23.0,22.98,22.99,6200.0,19.1787,19.1954,19.1787,19.187,6200.0
2008-09-22 10:50:00,22.97,23.0,22.97,23.0,2600.0,19.1703,19.1954,19.1703,19.1954,2600.0
2008-09-22 10:55:00,22.99,23.0,22.97,22.97,58000.0,19.187,19.1954,19.1703,19.1703,58000.0
2008-09-22 11:00:00,22.97,23.0,22.97,22.97,12200.0,19.1703,19.1954,19.1703,19.1703,12200.0
2008-09-22 11:05:00,22.97,22.97,22.96,22.96,6200.0,19.1703,19.1703,19.162,19.162,6200.0
2008-09-22 11:10:00,22.96,22.96,22.93,22.93,8200.0,19.162,19.162,19.1369,19.1369,8200.0
2008-09-22 11:15:00,22.93,22.93,22.91,22.91,3600.0,19.1369,19.1369,19.1202,19.1202,3600.0
2008-09-22 11:20:00,22.91,22.91,22.83,22.83,20600.0,19.1202,19.1202,19.0535,19.0535,20600.0
2008-09-22 11:25:00,22.83,22.86,22.83,22.84,24000.0,19.0535,19.0785,19.0535,19.0618,24000.0
2008-09-22 11:30:00,22.83,22.83,22.8,22.81,8600.0,19.0535,19.0535,19.0284,19.0368,8600.0
2008-09-22 11:35:00,22.81,22.81,22.77,22.78,3000.0,19.0368,19.0368,19.0034,19.0117,3000.0
2008-09-22 11:40:00,22.77,22.77,22.67,22.67,5400.0,19.0034,19.0034,18.9199,18.9199,5400.0
2008-09-22 11:45:00,22.67,22.67,22.64,22.66,6000.0,18.9199,18.9199,18.8949,18.9116,6000.0
2008-09-22 11:50:00,22.66,22.68,22.63,22.66,7200.0,18.9116,18.9283,18.8866,18.9116,7200.0
2008-09-22 11:55:00,22.65,22.68,22.65,22.66,5000.0,18.9033,18.9283,18.9033,18.9116,5000.0
2008-09-22 12:00:00,22.66,22.69,22.66,22.69,7200.0,18.9116,18.9366,18.9116,18.9366,7200.0
2008-09-22 12:05:00,22.68,22.69,22.68,22.68,2400.0,18.9283,18.9366,18.9283,18.9283,2400.0
2008-09-22 12:10:00,22.67,22.69,22.63,22.63,6400.0,18.9199,18.9366,18.8866,18.8866,6400.0
2008-09-22 12:15:00,22.59,22.63,22.59,22.63,5400.0,18.8532,18.8866,18.8532,18.8866,5400.0
2008-09-22 12:20:00,22.6,22.61,22.6,22.61,2400.0,18.8615,18.8699,18.8615,18.8699,2400.0
2008-09-22 12:25:00,22.6,22.62,22.6,22.61,4800.0,18.8615,18.8782,18.8615,18.8699,4800.0
2008-09-22 12:30:00,22.61,22.63,22.59,22.61,4800.0,18.8699,18.8866,18.8532,18.8699,4800.0
2008-09-22 12:35:00,22.63,22.63,22.6,22.61,2800.0,18.8866,18.8866,18.8615,18.8699,2800.0
2008-09-22 12:40:00,22.61,22.61,22.61,22.61,400.0,18.8699,18.8699,18.8699,18.8699,400.0
2008-09-22 12:45:00,22.61,22.62,22.56,22.56,9200.0,18.8699,18.8782,18.8281,18.8281,9200.0
2008-09-22 12:50:00,22.57,22.58,22.56,22.57,7600.0,18.8365,18.8448,18.8281,18.8365,7600.0
2008-09-22 12:55:00,22.58,22.58,22.57,22.58,4400.0,18.8448,18.8448,18.8365,18.8448,4400.0
2008-09-22 13:00:00,22.58,22.6,22.57,22.57,6400.0,18.8448,18.8615,18.8365,18.8365,6400.0
2008-09-22 13:05:00,22.57,22.57,22.5,22.52,8600.0,18.8365,18.8365,18.7781,18.7948,8600.0
2008-09-22 13:10:00,22.53,22.57,22.5,22.51,11000.0,18.8031,18.8365,18.7781,18.7864,11000.0
2008-09-22 13:15:00,22.5,22.5,22.4,22.42,20800.0,18.7781,18.7781,18.6946,18.7113,20800.0
2008-09-22 13:20:00,22.43,22.43,22.41,22.42,4400.0,18.7196,18.7196,18.703,18.7113,4400.0
2008-09-22 13:25:00,22.43,22.47,22.43,22.45,8200.0,18.7196,18.753,18.7196,18.7363,8200.0
2008-09-22 13:30:00,22.46,22.48,22.42,22.42,33800.0,18.7447,18.7614,18.7113,18.7113,33800.0
2008-09-22 13:35:00,22.4,22.41,22.38,22.39,7200.0,18.6946,18.703,18.6779,18.6863,7200.0
2008-09-22 13:40:00,22.38,22.42,22.38,22.42,10800.0,18.6779,18.7113,18.6779,18.7113,10800.0
2008-09-22 13:45:00,22.42,22.47,22.41,22.41,7200.0,18.7113,18.753,18.703,18.703,7200.0
2008-09-22 13:50:00,22.41,22.48,22.38,22.47,8000.0,18.703,18.7614,18.6779,18.753,8000.0
2008-09-22 13:55:00,22.48,22.5,22.47,22.47,7400.0,18.7614,18.7781,18.753,18.753,7400.0
2008-09-22 14:00:00,22.47,22.48,22.46,22.47,8400.0,18.753,18.7614,18.7447,18.753,8400.0
2008-09-22 14:05:00,22.47,22.5,22.47,22.5,6400.0,18.753,18.7781,18.753,18.7781,6400.0
2008-09-22 14:10:00,22.5,22.51,22.5,22.5,6600.0,18.7781,18.7864,18.7781,18.7781,6600.0
2008-09-22 14:15:00,22.49,22.51,22.48,22.5,12600.0,18.7697,18.7864,18.7614,18.7781,12600.0
2008-09-22 14:20:00,22.49,22.5,22.42,22.43,16400.0,18.7697,18.7781,18.7113,18.7196,16400.0
2008-09-22 14:25:00,22.43,22.45,22.43,22.44,15600.0,18.7196,18.7363,18.7196,18.728,15600.0
2008-09-22 14:30:00,22.43,22.49,22.43,22.47,8000.0,18.7196,18.7697,18.7196,18.753,8000.0
2008-09-22 14:35:00,22.46,22.48,22.46,22.48,11400.0,18.7447,18.7614,18.7447,18.7614,11400.0
2008-09-22 14:40:00,22.47,22.47,22.43,22.44,12600.0,18.753,18.753,18.7196,18.728,12600.0
2008-09-22 14:45:00,22.43,22.45,22.42,22.43,19600.0,18.7196,18.7363,18.7113,18.7196,19600.0
2008-09-22 14:50:00,22.43,22.44,22.43,22.44,13400.0,18.7196,18.728,18.7196,18.728,13400.0
2008-09-22 14:55:00,22.43,22.46,22.43,22.44,14400.0,18.7196,18.7447,18.7196,18.728,14400.0
2008-09-22 15:00:00,22.44,22.45,22.43,22.45,4200.0,18.728,18.7363,18.7196,18.7363,4200.0
2008-09-22 15:05:00,22.44,22.49,22.43,22.47,9800.0,18.728,18.7697,18.7196,18.753,9800.0
2008-09-22 15:10:00,22.47,22.5,22.45,22.5,14400.0,18.753,18.7781,18.7363,18.7781,14400.0
2008-09-22 15:15:00,22.5,22.5,22.42,22.43,18800.0,18.7781,18.7781,18.7113,18.7196,18800.0
2008-09-22 15:20:00,22.42,22.45,22.42,22.43,16800.0,18.7113,18.7363,18.7113,18.7196,16800.0
2008-09-22 15:25:00,22.43,22.44,22.4,22.42,14200.0,18.7196,18.728,18.6946,18.7113,14200.0
2008-09-22 15:30:00,22.41,22.45,22.4,22.44,19600.0,18.703,18.7363,18.6946,18.728,19600.0
2008-09-22 15:35:00,22.43,22.46,22.42,22.45,15800.0,18.7196,18.7447,18.7113,18.7363,15800.0
2008-09-22 15:40:00,22.45,22.46,22.42,22.43,23000.0,18.7363,18.7447,18.7113,18.7196,23000.0
2008-09-22 15:45:00,22.45,22.5,22.41,22.5,24000.0,18.7363,18.7781,18.703,18.7781,24000.0
2008-09-22 15:50:00,22.5,22.5,22.46,22.47,29000.0,18.7781,18.7781,18.7447,18.753,29000.0
2008-09-22 15:55:00,22.47,22.55,22.42,22.52,46000.0,18.753,18.8198,18.7113,18.7948,46000.0
2008-09-23 09:30:00,22.45,22.57,22.4,22.56,8400.0,18.7363,18.8365,18.6946,18.8281,8400.0
2008-09-23 09:35:00,22.55,22.62,22.43,22.44,5400.0,18.8198,18.8782,18.7196,18.728,5400.0
2008-09-23 09:40:00,22.4,22.61,22.38,22.58,7000.0,18.6946,18.8699,18.6779,18.8448,7000.0
2008-09-23 09:45:00,22.55,22.56,22.42,22.49,6400.0,18.8198,18.8281,18.7113,18.7697,6400.0
2008-09-23 09:50:00,22.52,22.68,22.52,22.68,6800.0,18.7948,18.9283,18.7948,18.9283,6800.0
2008-09-23 09:55:00,22.68,22.79,22.67,22.71,11200.0,18.9283,19.0201,18.9199,18.9533,11200.0
2008-09-23 10:00:00,22.7,22.74,22.66,22.74,6600.0,18.945,18.9784,18.9116,18.9784,6600.0
2008-09-23 10:05:00,22.73,22.73,22.7,22.71,4600.0,18.97,18.97,18.945,18.9533,4600.0
2008-09-23 10:10:00,22.7,22.73,22.6,22.61,15800.0,18.945,18.97,18.8615,18.8699,15800.0
2008-09-23 10:15:00,22.61,22.62,22.59,22.6,12400.0,18.8699,18.8782,18.8532,18.8615,12400.0
2008-09-23 10:20:00,22.6,22.6,22.57,22.58,16600.0,18.8615,18.8615,18.8365,18.8448,16600.0
2008-09-23 10:25:00,22.58,22.59,22.54,22.56,8000.0,18.8448,18.8532,18.8114,18.8281,8000.0
2008-09-23 10:30:00,22.57,22.59,22.55,22.55,7000.0,18.8365,18.8532,18.8198,18.8198,7000.0
2008-09-23 10:35:00,22.54,22.55,22.53,22.54,3200.0,18.8114,18.8198,18.8031,18.8114,3200.0
2008-09-23 10:40:00,22.55,22.55,22.49,22.5,8200.0,18.8198,18.8198,18.7697,18.7781,8200.0
2008-09-23 10:45:00,22.5,22.5,22.44,22.45,6800.0,18.7781,18.7781,18.728,18.7363,6800.0
2008-09-23 10:50:00,22.43,22.46,22.42,22.43,8200.0,18.7196,18.7447,18.7113,18.7196,8200.0
2008-09-23 10:55:00,22.42,22.42,22.36,22.36,5800.0,18.7113,18.7113,18.6612,18.6612,5800.0
2008-09-23 11:00:00,22.36,22.37,22.36,22.37,5000.0,18.6612,18.6696,18.6612,18.6696,5000.0
2008-09-23 11:05:00,22.36,22.4,22.36,22.4,8400.0,18.6612,18.6946,18.6612,18.6946,8400.0
2008-09-23 11:10:00,22.41,22.43,22.4,22.43,7200.0,18.703,18.7196,18.6946,18.7196,7200.0
2008-09-23 11:15:00,22.43,22.47,22.43,22.47,4000.0,18.7196,18.753,18.7196,18.753,4000.0
2008-09-23 11:20:00,22.48,22.49,22.47,22.49,6000.0,18.7614,18.7697,18.753,18.7697,6000.0
2008-09-23 11:25:00,22.49,22.49,22.48,22.48,6000.0,18.7697,18.7697,18.7614,18.7614,6000.0
2008-09-23 11:30:00,22.49,22.5,22.48,22.48,23600.0,18.7697,18.7781,18.7614,18.7614,23600.0
2008-09-23 11:35:00,22.49,22.49,22.47,22.48,3200.0,18.7697,18.7697,18.753,18.7614,3200.0
2008-09-23 11:40:00,22.48,22.48,22.47,22.47,7600.0,18.7614,18.7614,18.753,18.753,7600.0
2008-09-23 11:45:00,22.46,22.46,22.43,22.43,3200.0,18.7447,18.7447,18.7196,18.7196,3200.0
2008-09-23 11:50:00,22.43,22.43,22.4,22.41,9600.0,18.7196,18.7196,18.6946,18.703,9600.0
2008-09-23 11:55:00,22.41,22.41,22.37,22.38,5800.0,18.703,18.703,18.6696,18.6779,5800.0
2008-09-23 12:00:00,22.38,22.38,22.32,22.33,7800.0,18.6779,18.6779,18.6278,18.6362,7800.0
2008-09-23 12:05:00,22.33,22.33,22.32,22.33,2400.0,18.6362,18.6362,18.6278,18.6362,2400.0
2008-09-23 12:10:00,22.33,22.39,22.33,22.39,6600.0,18.6362,18.6863,18.6362,18.6863,6600.0
2008-09-23 12:15:00,22.39,22.42,22.38,22.39,6400.0,18.6863,18.7113,18.6779,18.6863,6400.0
2008-09-23 12:20:00,22.39,22.42,22.39,22.42,6400.0,18.6863,18.7113,18.6863,18.7113,6400.0
2008-09-23 12:25:00,22.42,22.43,22.42,22.43,4800.0,18.7113,18.7196,18.7113,18.7196,4800.0
2008-09-23 12:30:00,22.43,22.43,22.4,22.4,5800.0,18.7196,18.7196,18.6946,18.6946,5800.0
2008-09-23 12:35:00,22.41,22.41,22.37,22.37,8400.0,18.703,18.703,18.6696,18.6696,8400.0
2008-09-23 12:40:00,22.37,22.38,22.34,22.34,4200.0,18.6696,18.6779,18.6445,18.6445,4200.0
2008-09-23 12:45:00,22.35,22.36,22.34,22.34,5600.0,18.6529,18.6612,18.6445,18.6445,5600.0
2008-09-23 12:50:00,22.35,22.35,22.33,22.34,4600.0,18.6529,18.6529,18.6362,18.6445,4600.0
2008-09-23 12:55:00,22.33,22.36,22.33,22.36,8200.0,18.6362,18.6612,18.6362,18.6612,8200.0
2008-09-23 13:00:00,22.37,22.37,22.31,22.32,14000.0,18.6696,18.6696,18.6195,18.6278,14000.0
2008-09-23 13:05:00,22.32,22.32,22.26,22.27,9600.0,18.6278,18.6278,18.5778,18.5861,9600.0
2008-09-23 13:10:00,22.27,22.28,22.24,22.24,15200.0,18.5861,18.5945,18.5611,18.5611,15200.0
2008-09-23 13:15:00,22.25,22.27,22.25,22.27,6000.0,18.5694,18.5861,18.5694,18.5861,6000.0
2008-09-23 13:20:00,22.27,22.28,22.25,22.26,10200.0,18.5861,18.5945,18.5694,18.5778,10200.0
2008-09-23 13:25:00,22.26,22.27,22.25,22.27,8800.0,18.5778,18.5861,18.5694,18.5861,8800.0
2008-09-23 13:30:00,22.27,22.27,22.24,22.25,17400.0,18.5861,18.5861,18.5611,18.5694,17400.0
2008-09-23 13:35:00,22.24,22.26,22.24,22.25,6800.0,18.5611,18.5778,18.5611,18.5694,6800.0
2008-09-23 13:40:00,22.26,22.27,22.25,22.26,7000.0,18.5778,18.5861,18.5694,18.5778,7000.0
2008-09-23 13:45:00,22.27,22.27,22.25,22.27,6600.0,18.5861,18.5861,18.5694,18.5861,6600.0
2008-09-23 13:50:00,22.25,22.25,22.22,22.22,9600.0,18.5694,18.5694,18.5444,18.5444,9600.0
2008-09-23 13:55:00,22.23,22.25,22.22,22.25,8000.0,18.5527,18.5694,18.5444,18.5694,8000.0
2008-09-23 14:00:00,22.25,22.25,22.22,22.23,8200.0,18.5694,18.5694,18.5444,18.5527,8200.0
2008-09-23 14:05:00,22.23,22.29,22.23,22.28,13000.0,18.5527,18.6028,18.5527,18.5945,13000.0
2008-09-23 14:10:00,22.29,22.29,22.26,22.28,7800.0,18.6028,18.6028,18.5778,18.5945,7800.0
2008-09-23 14:15:00,22.28,22.3,22.28,22.3,9600.0,18.5945,18.6112,18.5945,18.6112,9600.0
2008-09-23 14:20:00,22.31,22.31,22.28,22.29,13800.0,18.6195,18.6195,18.5945,18.6028,13800.0
2008-09-23 14:25:00,22.3,22.34,22.29,22.34,7200.0,18.6112,18.6445,18.6028,18.6445,7200.0
2008-09-23 14:30:00,22.33,22.35,22.33,22.34,5400.0,18.6362,18.6529,18.6362,18.6445,5400.0
2008-09-23 14:35:00,22.34,22.34,22.33,22.34,6600.0,18.6445,18.6445,18.6362,18.6445,6600.0
2008-09-23 14:40:00,22.34,22.38,22.34,22.34,7200.0,18.6445,18.6779,18.6445,18.6445,7200.0
2008-09-23 14:45:00,22.35,22.47,22.34,22.43,8200.0,18.6529,18.753,18.6445,18.7196,8200.0
2008-09-23 14:50:00,22.45,22.45,22.42,22.42,7800.0,18.7363,18.7363,18.7113,18.7113,7800.0
2008-09-23 14:55:00,22.42,22.42,22.4,22.4,8600.0,18.7113,18.7113,18.6946,18.6946,8600.0
2008-09-23 15:00:00,22.4,22.4,22.4,22.4,8400.0,18.6946,18.6946,18.6946,18.6946,8400.0
2008-09-23 15:05:00,22.4,22.41,22.38,22.38,16800.0,18.6946,18.703,18.6779,18.6779,16800.0
2008-09-23 15:10:00,22.37,22.37,22.34,22.34,6800.0,18.6696,18.6696,18.6445,18.6445,6800.0
2008-09-23 15:15:00,22.34,22.38,22.33,22.36,18400.0,18.6445,18.6779,18.6362,18.6612,18400.0
2008-09-23 15:20:00,22.36,22.39,22.36,22.38,25000.0,18.6612,18.6863,18.6612,18.6779,25000.0
2008-09-23 15:25:00,22.38,22.41,22.38,22.41,26800.0,18.6779,18.703,18.6779,18.703,26800.0
2008-09-23 15:30:00,22.41,22.41,22.4,22.4,24200.0,18.703,18.703,18.6946,18.6946,24200.0
2008-09-23 15:35:00,22.4,22.41,22.39,22.41,20400.0,18.6946,18.703,18.6863,18.703,20400.0
2008-09-23 15:40:00,22.4,22.41,22.35,22.37,36200.0,18.6946,18.703,18.6529,18.6696,36200.0
2008-09-23 15:45:00,22.36,22.39,22.35,22.36,45600.0,18.6612,18.6863,18.6529,18.6612,45600.0
2008-09-23 15:50:00,22.38,22.39,22.34,22.35,29600.0,18.6779,18.6863,18.6445,18.6529,29600.0
2008-09-23 15:55:00,22.35,22.35,22.27,22.3,54000.0,18.6529,18.6529,18.5861,18.6112,54000.0
2008-09-24 09:30:00,22.31,22.31,22.2,22.22,12800.0,18.6195,18.6195,18.5277,18.5444,12800.0
2008-09-24 09:35:00,22.2,22.2,22.11,22.16,6600.0,18.5277,18.5277,18.4526,18.4943,6600.0
2008-09-24 09:40:00,22.19,22.2,22.14,22.14,3800.0,18.5193,18.5277,18.4776,18.4776,3800.0
2008-09-24 09:45:00,22.13,22.17,22.13,22.16,13600.0,18.4693,18.5027,18.4693,18.4943,13600.0
2008-09-24 09:50:00,22.17,22.18,22.16,22.18,11000.0,18.5027,18.511,18.4943,18.511,11000.0
2008-09-24 09:55:00,22.18,22.28,22.18,22.28,56400.0,18.511,18.5945,18.511,18.5945,56400.0
2008-09-24 10:00:00,22.25,22.3,22.25,22.3,2800.0,18.5694,18.6112,18.5694,18.6112,2800.0
2008-09-24 10:05:00,22.3,22.39,22.3,22.33,5000.0,18.6112,18.6863,18.6112,18.6362,5000.0
2008-09-24 10:10:00,22.3,22.32,22.28,22.32,3600.0,18.6112,18.6278,18.5945,18.6278,3600.0
2008-09-24 10:15:00,22.33,22.37,22.3,22.37,6400.0,18.6362,18.6696,18.6112,18.6696,6400.0
2008-09-24 10:20:00,22.38,22.38,22.36,22.37,3200.0,18.6779,18.6779,18.6612,18.6696,3200.0
2008-09-24 10:25:00,22.38,22.39,22.36,22.38,5400.0,18.6779,18.6863,18.6612,18.6779,5400.0
2008-09-24 10:30:00,22.36,22.4,22.34,22.34,8000.0,18.6612,18.6946,18.6445,18.6445,8000.0
2008-09-24 10:35:00,22.34,22.44,22.34,22.44,5600.0,18.6445,18.728,18.6445,18.728,5600.0
2008-09-24 10:40:00,22.45,22.53,22.43,22.53,7800.0,18.7363,18.8031,18.7196,18.8031,7800.0
2008-09-24 10:45:00,22.53,22.53,22.43,22.43,2800.0,18.8031,18.8031,18.7196,18.7196,2800.0
2008-09-24 10:50:00,22.43,22.51,22.43,22.46,5400.0,18.7196,18.7864,18.7196,18.7447,5400.0
2008-09-24 10:55:00,22.43,22.43,22.39,22.43,5400.0,18.7196,18.7196,18.6863,18.7196,5400.0
2008-09-24 11:00:00,22.49,22.49,22.47,22.47,1000.0,18.7697,18.7697,18.753,18.753,1000.0
2008-09-24 11:05:00,22.43,22.44,22.43,22.43,9600.0,18.7196,18.728,18.7196,18.7196,9600.0
2008-09-24 11:10:00,22.44,22.44,22.43,22.43,8400.0,18.728,18.728,18.7196,18.7196,8400.0
2008-09-24 11:15:00,22.43,22.43,22.39,22.39,2800.0,18.7196,18.7196,18.6863,18.6863,2800.0
2008-09-24 11:20:00,22.32,22.34,22.32,22.33,1800.0,18.6278,18.6445,18.6278,18.6362,1800.0
2008-09-24 11:25:00,22.34,22.35,22.33,22.35,1600.0,18.6445,18.6529,18.6362,18.6529,1600.0
2008-09-24 11:30:00,22.32,22.37,22.32,22.36,6200.0,18.6278,18.6696,18.6278,18.6612,6200.0
2008-09-24 11:35:00,22.36,22.39,22.36,22.37,5800.0,18.6612,18.6863,18.6612,18.6696,5800.0
2008-09-24 11:40:00,22.37,22.38,22.34,22.35,7200.0,18.6696,18.6779,18.6445,18.6529,7200.0
2008-09-24 11:45:00,22.34,22.35,22.33,22.35,4200.0,18.6445,18.6529,18.6362,18.6529,4200.0
2008-09-24 11:50:00,22.35,22.42,22.35,22.42,1600.0,18.6529,18.7113,18.6529,18.7113,1600.0
2008-09-24 11:55:00,22.43,22.46,22.43,22.46,2400.0,18.7196,18.7447,18.7196,18.7447,2400.0
2008-09-24 12:00:00,22.46,22.47,22.45,22.45,4000.0,18.7447,18.753,18.7363,18.7363,4000.0
2008-09-24 12:05:00,22.45,22.47,22.4,22.4,4400.0,18.7363,18.753,18.6946,18.6946,4400.0
2008-09-24 12:10:00,22.4,22.43,22.4,22.43,1800.0,18.6946,18.7196,18.6946,18.7196,1800.0
2008-09-24 12:15:00,22.42,22.5,22.42,22.49,1400.0,18.7113,18.7781,18.7113,18.7697,1400.0
2008-09-24 12:20:00,22.48,22.48,22.43,22.45,3000.0,18.7614,18.7614,18.7196,18.7363,3000.0
2008-09-24 12:25:00,22.45,22.45,22.4,22.4,800.0,18.7363,18.7363,18.6946,18.6946,800.0
2008-09-24 12:30:00,22.38,22.41,22.38,22.41,800.0,18.6779,18.703,18.6779,18.703,800.0
2008-09-24 12:35:00,22.36,22.36,22.33,22.35,2200.0,18.6612,18.6612,18.6362,18.6529,2200.0
2008-09-24 12:40:00,22.34,22.34,22.34,22.34,1200.0,18.6445,18.6445,18.6445,18.6445,1200.0
2008-09-24 12:45:00,22.35,22.35,22.32,22.32,4000.0,18.6529,18.6529,18.6278,18.6278,4000.0
2008-09-24 12:50:00,22.29,22.38,22.29,22.36,3200.0,18.6028,18.6779,18.6028,18.6612,3200.0
2008-09-24 12:55:00,22.35,22.35,22.33,22.33,1000.0,18.6529,18.6529,18.6362,18.6362,1000.0
2008-09-24 13:00:00,22.3,22.31,22.27,22.27,600.0,18.6112,18.6195,18.5861,18.5861,600.0
2008-09-24 13:05:00,22.26,22.39,22.25,22.39,2800.0,18.5778,18.6863,18.5694,18.6863,2800.0
2008-09-24 13:10:00,22.34,22.36,22.33,22.33,1000.0,18.6445,18.6612,18.6362,18.6362,1000.0
2008-09-24 13:15:00,22.34,22.34,22.31,22.34,1400.0,18.6445,18.6445,18.6195,18.6445,1400.0
2008-09-24 13:20:00,22.34,22.4,22.33,22.4,1200.0,18.6445,18.6946,18.6362,18.6946,1200.0
2008-09-24 13:25:00,22.41,22.43,22.4,22.43,1400.0,18.703,18.7196,18.6946,18.7196,1400.0
2008-09-24 13:30:00,22.43,22.43,22.43,22.43,1200.0,18.7196,18.7196,18.7196,18.7196,1200.0
2008-09-24 13:35:00,22.42,22.43,22.41,22.43,2600.0,18.7113,18.7196,18.703,18.7196,2600.0
2008-09-24 13:40:00,22.41,22.45,22.41,22.43,3600.0,18.703,18.7363,18.703,18.7196,3600.0
2008-09-24 13:45:00,22.45,22.5,22.45,22.5,4000.0,18.7363,18.7781,18.7363,18.7781,4000.0
2008-09-24 13:50:00,22.49,22.52,22.47,22.49,8000.0,18.7697,18.7948,18.753,18.7697,8000.0
2008-09-24 13:55:00,22.49,22.52,22.43,22.52,29600.0,18.7697,18.7948,18.7196,18.7948,29600.0
2008-09-24 14:00:00,22.5,22.54,22.49,22.49,8000.0,18.7781,18.8114,18.7697,18.7697,8000.0
2008-09-24 14:05:00,22.5,22.52,22.5,22.51,5400.0,18.7781,18.7948,18.7781,18.7864,5400.0
2008-09-24 14:10:00,22.5,22.52,22.46,22.46,10800.0,18.7781,18.7948,18.7447,18.7447,10800.0
2008-09-24 14:15:00,22.46,22.56,22.46,22.56,11200.0,18.7447,18.8281,18.7447,18.8281,11200.0
2008-09-24 14:20:00,22.53,22.56,22.53,22.54,3000.0,18.8031,18.8281,18.8031,18.8114,3000.0
2008-09-24 14:25:00,22.53,22.54,22.53,22.54,4400.0,18.8031,18.8114,18.8031,18.8114,4400.0
2008-09-24 14:30:00,22.54,22.59,22.54,22.58,3800.0,18.8114,18.8532,18.8114,18.8448,3800.0
2008-09-24 14:35:00,22.58,22.66,22.58,22.63,12600.0,18.8448,18.9116,18.8448,18.8866,12600.0
2008-09-24 14:40:00,22.61,22.61,22.61,22.61,3800.0,18.8699,18.8699,18.8699,18.8699,3800.0
2008-09-24 14:45:00,22.61,22.61,22.6,22.61,11000.0,18.8699,18.8699,18.8615,18.8699,11000.0
2008-09-24 14:50:00,22.61,22.61,22.61,22.61,8400.0,18.8699,18.8699,18.8699,18.8699,8400.0
2008-09-24 14:55:00,22.61,22.61,22.59,22.59,12600.0,18.8699,18.8699,18.8532,18.8532,12600.0
2008-09-24 15:00:00,22.58,22.61,22.56,22.6,14400.0,18.8448,18.8699,18.8281,18.8615,14400.0
2008-09-24 15:05:00,22.61,22.68,22.6,22.68,10600.0,18.8699,18.9283,18.8615,18.9283,10600.0
2008-09-24 15:10:00,22.68,22.72,22.63,22.63,15200.0,18.9283,18.9617,18.8866,18.8866,15200.0
2008-09-24 15:15:00,22.65,22.66,22.55,22.55,9000.0,18.9033,18.9116,18.8198,18.8198,9000.0
2008-09-24 15:20:00,22.55,22.58,22.55,22.58,10800.0,18.8198,18.8448,18.8198,18.8448,10800.0
2008-09-24 15:25:00,22.58,22.64,22.58,22.64,9600.0,18.8448,18.8949,18.8448,18.8949,9600.0
2008-09-24 15:30:00,22.64,22.69,22.64,22.67,14400.0,18.8949,18.9366,18.8949,18.9199,14400.0
2008-09-24 15:35:00,22.67,22.67,22.61,22.61,15200.0,18.9199,18.9199,18.8699,18.8699,15200.0
2008-09-24 15:40:00,22.6,22.67,22.58,22.65,17800.0,18.8615,18.9199,18.8448,18.9033,17800.0
2008-09-24 15:45:00,22.63,22.67,22.63,22.67,19800.0,18.8866,18.9199,18.8866,18.9199,19800.0
2008-09-24 15:50:00,22.66,22.69,22.64,22.68,27800.0,18.9116,18.9366,18.8949,18.9283,27800.0
2008-09-24 15:55:00,22.68,22.8,22.68,22.71,50000.0,18.9283,19.0284,18.9283,18.9533,50000.0
2008-09-25 09:30:00,22.82,22.82,22.7,22.71,3800.0,19.0451,19.0451,18.945,18.9533,3800.0
2008-09-25 09:35:00,22.74,22.88,22.71,22.86,8000.0,18.9784,19.0952,18.9533,19.0785,8000.0
2008-09-25 09:40:00,22.83,22.88,22.83,22.87,8600.0,19.0535,19.0952,19.0535,19.0869,8600.0
2008-09-25 09:45:00,22.86,22.94,22.85,22.94,7000.0,19.0785,19.1453,19.0702,19.1453,7000.0
2008-09-25 09:50:00,22.93,22.97,22.92,22.93,9600.0,19.1369,19.1703,19.1286,19.1369,9600.0
2008-09-25 09:55:00,22.92,22.92,22.87,22.9,8200.0,19.1286,19.1286,19.0869,19.1119,8200.0
2008-09-25 10:00:00,22.89,22.97,22.86,22.93,9800.0,19.1036,19.1703,19.0785,19.1369,9800.0
2008-09-25 10:05:00,22.92,23.0,22.86,22.98,10800.0,19.1286,19.1954,19.0785,19.1787,10800.0
2008-09-25 10:10:00,22.98,22.99,22.92,22.96,10600.0,19.1787,19.187,19.1286,19.162,10600.0
2008-09-25 10:15:00,22.97,23.0,22.89,22.92,9600.0,19.1703,19.1954,19.1036,19.1286,9600.0
2008-09-25 10:20:00,22.92,22.92,22.87,22.88,5800.0,19.1286,19.1286,19.0869,19.0952,5800.0
2008-09-25 10:25:00,22.88,22.89,22.85,22.86,6000.0,19.0952,19.1036,19.0702,19.0785,6000.0
2008-09-25 10:30:00,22.85,22.86,22.83,22.84,7200.0,19.0702,19.0785,19.0535,19.0618,7200.0
2008-09-25 10:35:00,22.83,22.83,22.77,22.79,7400.0,19.0535,19.0535,19.0034,19.0201,7400.0
2008-09-25 10:40:00,22.78,22.79,22.77,22.78,7600.0,19.0117,19.0201,19.0034,19.0117,7600.0
2008-09-25 10:45:00,22.78,22.8,22.78,22.78,6800.0,19.0117,19.0284,19.0117,19.0117,6800.0
2008-09-25 10:50:00,22.77,22.77,22.69,22.72,13000.0,19.0034,19.0034,18.9366,18.9617,13000.0
2008-09-25 10:55:00,22.72,22.72,22.65,22.66,4800.0,18.9617,18.9617,18.9033,18.9116,4800.0
2008-09-25 11:00:00,22.66,22.69,22.66,22.67,5000.0,18.9116,18.9366,18.9116,18.9199,5000.0
2008-09-25 11:05:00,22.68,22.68,22.63,22.63,4000.0,18.9283,18.9283,18.8866,18.8866,4000.0
2008-09-25 11:10:00,22.62,22.66,22.59,22.61,4200.0,18.8782,18.9116,18.8532,18.8699,4200.0
2008-09-25 11:15:00,22.6,22.62,22.6,22.61,5800.0,18.8615,18.8782,18.8615,18.8699,5800.0
2008-09-25 11:20:00,22.61,22.65,22.61,22.61,4600.0,18.8699,18.9033,18.8699,18.8699,4600.0
2008-09-25 11:25:00,22.61,22.63,22.61,22.63,9400.0,18.8699,18.8866,18.8699,18.8866,9400.0
2008-09-25 11:30:00,22.61,22.64,22.61,22.63,4800.0,18.8699,18.8949,18.8699,18.8866,4800.0
2008-09-25 11:35:00,22.62,22.63,22.61,22.62,8400.0,18.8782,18.8866,18.8699,18.8782,8400.0
2008-09-25 11:40:00,22.61,22.64,22.61,22.64,6200.0,18.8699,18.8949,18.8699,18.8949,6200.0
2008-09-25 11:45:00,22.63,22.66,22.61,22.63,5200.0,18.8866,18.9116,18.8699,18.8866,5200.0
2008-09-25 11:50:00,22.61,22.62,22.59,22.6,9400.0,18.8699,18.8782,18.8532,18.8615,9400.0
2008-09-25 11:55:00,22.6,22.6,22.58,22.58,1800.0,18.8615,18.8615,18.8448,18.8448,1800.0
2008-09-25 12:00:00,22.58,22.65,22.58,22.65,23800.0,18.8448,18.9033,18.8448,18.9033,23800.0
2008-09-25 12:05:00,22.61,22.61,22.59,22.61,9000.0,18.8699,18.8699,18.8532,18.8699,9000.0
2008-09-25 12:10:00,22.61,22.65,22.6,22.61,19400.0,18.8699,18.9033,18.8615,18.8699,19400.0
2008-09-25 12:15:00,22.6,22.61,22.59,22.61,9200.0,18.8615,18.8699,18.8532,18.8699,9200.0
2008-09-25 12:20:00,22.61,22.61,22.58,22.59,5600.0,18.8699,18.8699,18.8448,18.8532,5600.0
2008-09-25 12:25:00,22.59,22.61,22.59,22.59,8800.0,18.8532,18.8699,18.8532,18.8532,8800.0
2008-09-25 12:30:00,22.58,22.68,22.58,22.68,20800.0,18.8448,18.9283,18.8448,18.9283,20800.0
2008-09-25 12:35:00,22.69,22.75,22.69,22.75,24400.0,18.9366,18.9867,18.9366,18.9867,24400.0
2008-09-25 12:40:00,22.75,22.75,22.67,22.68,7800.0,18.9867,18.9867,18.9199,18.9283,7800.0
2008-09-25 12:45:00,22.68,22.68,22.66,22.66,3800.0,18.9283,18.9283,18.9116,18.9116,3800.0
2008-09-25 12:50:00,22.62,22.62,22.59,22.59,11600.0,18.8782,18.8782,18.8532,18.8532,11600.0
2008-09-25 12:55:00,22.6,22.63,22.6,22.63,14600.0,18.8615,18.8866,18.8615,18.8866,14600.0
2008-09-25 13:00:00,22.63,22.68,22.62,22.67,8800.0,18.8866,18.9283,18.8782,18.9199,8800.0
2008-09-25 13:05:00,22.66,22.66,22.63,22.63,10000.0,18.9116,18.9116,18.8866,18.8866,10000.0
2008-09-25 13:10:00,22.61,22.61,22.6,22.6,9400.0,18.8699,18.8699,18.8615,18.8615,9400.0
2008-09-25 13:15:00,22.6,22.61,22.59,22.61,8800.0,18.8615,18.8699,18.8532,18.8699,8800.0
2008-09-25 13:20:00,22.61,22.62,22.61,22.62,7400.0,18.8699,18.8782,18.8699,18.8782,7400.0
2008-09-25 13:25:00,22.63,22.65,22.63,22.64,9400.0,18.8866,18.9033,18.8866,18.8949,9400.0
2008-09-25 13:30:00,22.66,22.71,22.66,22.7,11000.0,18.9116,18.9533,18.9116,18.945,11000.0
2008-09-25 13:35:00,22.7,22.77,22.7,22.76,8400.0,18.945,19.0034,18.945,18.9951,8400.0
2008-09-25 13:40:00,22.76,22.76,22.71,22.71,7000.0,18.9951,18.9951,18.9533,18.9533,7000.0
2008-09-25 13:45:00,22.7,22.7,22.68,22.7,5800.0,18.945,18.945,18.9283,18.945,5800.0
2008-09-25 13:50:00,22.7,22.7,22.67,22.67,3400.0,18.945,18.945,18.9199,18.9199,3400.0
2008-09-25 13:55:00,22.67,22.67,22.63,22.64,5600.0,18.9199,18.9199,18.8866,18.8949,5600.0
2008-09-25 14:00:00,22.64,22.65,22.6,22.61,4400.0,18.8949,18.9033,18.8615,18.8699,4400.0
2008-09-25 14:05:00,22.63,22.63,22.58,22.58,8400.0,18.8866,18.8866,18.8448,18.8448,8400.0
2008-09-25 14:10:00,22.58,22.6,22.57,22.58,7200.0,18.8448,18.8615,18.8365,18.8448,7200.0
2008-09-25 14:15:00,22.57,22.59,22.53,22.54,8200.0,18.8365,18.8532,18.8031,18.8114,8200.0
2008-09-25 14:20:00,22.54,22.56,22.52,22.56,3600.0,18.8114,18.8281,18.7948,18.8281,3600.0
2008-09-25 14:25:00,22.56,22.63,22.56,22.61,13200.0,18.8281,18.8866,18.8281,18.8699,13200.0
2008-09-25 14:30:00,22.63,22.69,22.62,22.69,11800.0,18.8866,18.9366,18.8782,18.9366,11800.0
2008-09-25 14:35:00,22.68,22.69,22.67,22.67,6600.0,18.9283,18.9366,18.9199,18.9199,6600.0
2008-09-25 14:40:00,22.67,22.67,22.62,22.63,12800.0,18.9199,18.9199,18.8782,18.8866,12800.0
2008-09-25 14:45:00,22.64,22.64,22.61,22.61,8200.0,18.8949,18.8949,18.8699,18.8699,8200.0
2008-09-25 14:50:00,22.61,22.61,22.6,22.6,10800.0,18.8699,18.8699,18.8615,18.8615,10800.0
2008-09-25 14:55:00,22.59,22.64,22.59,22.64,7400.0,18.8532,18.8949,18.8532,18.8949,7400.0
2008-09-25 15:00:00,22.64,22.68,22.64,22.68,10600.0,18.8949,18.9283,18.8949,18.9283,10600.0
2008-09-25 15:05:00,22.68,22.7,22.67,22.69,10800.0,18.9283,18.945,18.9199,18.9366,10800.0
2008-09-25 15:10:00,22.68,22.71,22.68,22.68,10000.0,18.9283,18.9533,18.9283,18.9283,10000.0
2008-09-25 15:15:00,22.69,22.74,22.68,22.74,11600.0,18.9366,18.9784,18.9283,18.9784,11600.0
2008-09-25 15:20:00,22.74,22.8,22.74,22.78,11800.0,18.9784,19.0284,18.9784,19.0117,11800.0
2008-09-25 15:25:00,22.79,22.79,22.77,22.78,14200.0,19.0201,19.0201,19.0034,19.0117,14200.0
2008-09-25 15:30:00,22.78,22.81,22.77,22.79,13200.0,19.0117,19.0368,19.0034,19.0201,13200.0
2008-09-25 15:35:00,22.79,22.83,22.79,22.81,14200.0,19.0201,19.0535,19.0201,19.0368,14200.0
2008-09-25 15:40:00,22.81,22.81,22.75,22.77,18800.0,19.0368,19.0368,18.9867,19.0034,18800.0
2008-09-25 15:45:00,22.76,22.79,22.72,22.78,16800.0,18.9951,19.0201,18.9617,19.0117,16800.0
2008-09-25 15:50:00,22.78,22.78,22.72,22.77,17400.0,19.0117,19.0117,18.9617,19.0034,17400.0
2008-09-25 15:55:00,22.77,22.81,22.75,22.8,35400.0,19.0034,19.0368,18.9867,19.0284,35400.0
2008-09-26 09:30:00,22.57,22.57,22.43,22.43,2600.0,18.8365,18.8365,18.7196,18.7196,2600.0
2008-09-26 09:35:00,22.37,22.5,22.36,22.36,14200.0,18.6696,18.7781,18.6612,18.6612,14200.0
2008-09-26 09:40:00,22.38,22.5,22.38,22.5,6400.0,18.6779,18.7781,18.6779,18.7781,6400.0
2008-09-26 09:45:00,22.48,22.52,22.48,22.52,5400.0,18.7614,18.7948,18.7614,18.7948,5400.0
2008-09-26 09:50:00,22.48,22.56,22.48,22.52,5200.0,18.7614,18.8281,18.7614,18.7948,5200.0
2008-09-26 09:55:00,22.53,22.62,22.52,22.6,12800.0,18.8031,18.8782,18.7948,18.8615,12800.0
2008-09-26 10:00:00,22.6,22.68,22.6,22.66,4800.0,18.8615,18.9283,18.8615,18.9116,4800.0
2008-09-26 10:05:00,22.67,22.7,22.6,22.6,5400.0,18.9199,18.945,18.8615,18.8615,5400.0
2008-09-26 10:10:00,22.6,22.61,22.53,22.53,5000.0,18.8615,18.8699,18.8031,18.8031,5000.0
2008-09-26 10:15:00,22.5,22.52,22.49,22.52,8800.0,18.7781,18.7948,18.7697,18.7948,8800.0
2008-09-26 10:20:00,22.52,22.53,22.52,22.52,1600.0,18.7948,18.8031,18.7948,18.7948,1600.0
2008-09-26 10:25:00,22.52,22.53,22.5,22.5,5600.0,18.7948,18.8031,18.7781,18.7781,5600.0
2008-09-26 10:30:00,22.48,22.51,22.47,22.51,3600.0,18.7614,18.7864,18.753,18.7864,3600.0
2008-09-26 10:35:00,22.54,22.54,22.52,22.53,6000.0,18.8114,18.8114,18.7948,18.8031,6000.0
2008-09-26 10:40:00,22.52,22.53,22.47,22.47,3200.0,18.7948,18.8031,18.753,18.753,3200.0
2008-09-26 10:45:00,22.45,22.51,22.45,22.5,9000.0,18.7363,18.7864,18.7363,18.7781,9000.0
2008-09-26 10:50:00,22.5,22.51,22.5,22.5,7800.0,18.7781,18.7864,18.7781,18.7781,7800.0
2008-09-26 10:55:00,22.5,22.57,22.5,22.5,8800.0,18.7781,18.8365,18.7781,18.7781,8800.0
2008-09-26 11:00:00,22.5,22.5,22.43,22.43,9200.0,18.7781,18.7781,18.7196,18.7196,9200.0
2008-09-26 11:05:00,22.43,22.51,22.42,22.47,22400.0,18.7196,18.7864,18.7113,18.753,22400.0
2008-09-26 11:10:00,22.46,22.46,22.45,22.45,11600.0,18.7447,18.7447,18.7363,18.7363,11600.0
2008-09-26 11:15:00,22.46,22.47,22.45,22.47,20600.0,18.7447,18.753,18.7363,18.753,20600.0
2008-09-26 11:20:00,22.46,22.47,22.45,22.46,8400.0,18.7447,18.753,18.7363,18.7447,8400.0
2008-09-26 11:25:00,22.45,22.46,22.41,22.43,16400.0,18.7363,18.7447,18.703,18.7196,16400.0
2008-09-26 11:30:00,22.43,22.45,22.42,22.43,3800.0,18.7196,18.7363,18.7113,18.7196,3800.0
2008-09-26 11:35:00,22.45,22.45,22.43,22.44,13400.0,18.7363,18.7363,18.7196,18.728,13400.0
2008-09-26 11:40:00,22.44,22.5,22.43,22.5,13800.0,18.728,18.7781,18.7196,18.7781,13800.0
2008-09-26 11:45:00,22.5,22.52,22.49,22.51,37400.0,18.7781,18.7948,18.7697,18.7864,37400.0
2008-09-26 11:50:00,22.51,22.55,22.5,22.51,131400.0,18.7864,18.8198,18.7781,18.7864,131400.0
2008-09-26 11:55:00,22.51,22.52,22.5,22.5,10400.0,18.7864,18.7948,18.7781,18.7781,10400.0
2008-09-26 12:00:00,22.5,22.52,22.5,22.52,15800.0,18.7781,18.7948,18.7781,18.7948,15800.0
2008-09-26 12:05:00,22.52,22.54,22.5,22.5,15200.0,18.7948,18.8114,18.7781,18.7781,15200.0
2008-09-26 12:10:00,22.5,22.54,22.5,22.54,13800.0,18.7781,18.8114,18.7781,18.8114,13800.0
2008-09-26 12:15:00,22.55,22.55,22.5,22.52,10800.0,18.8198,18.8198,18.7781,18.7948,10800.0
2008-09-26 12:20:00,22.51,22.54,22.51,22.54,8600.0,18.7864,18.8114,18.7864,18.8114,8600.0
2008-09-26 12:25:00,22.53,22.6,22.51,22.59,15000.0,18.8031,18.8615,18.7864,18.8532,15000.0
2008-09-26 12:30:00,22.59,22.62,22.59,22.62,5200.0,18.8532,18.8782,18.8532,18.8782,5200.0
2008-09-26 12:35:00,22.63,22.64,22.59,22.6,4600.0,18.8866,18.8949,18.8532,18.8615,4600.0
2008-09-26 12:40:00,22.59,22.59,22.58,22.59,9200.0,18.8532,18.8532,18.8448,18.8532,9200.0
2008-09-26 12:45:00,22.59,22.62,22.59,22.62,8800.0,18.8532,18.8782,18.8532,18.8782,8800.0
2008-09-26 12:50:00,22.62,22.63,22.6,22.6,10000.0,18.8782,18.8866,18.8615,18.8615,10000.0
2008-09-26 12:55:00,22.6,22.61,22.6,22.61,5400.0,18.8615,18.8699,18.8615,18.8699,5400.0
2008-09-26 13:00:00,22.61,22.61,22.57,22.61,14200.0,18.8699,18.8699,18.8365,18.8699,14200.0
2008-09-26 13:05:00,22.6,22.6,22.58,22.6,4800.0,18.8615,18.8615,18.8448,18.8615,4800.0
2008-09-26 13:10:00,22.6,22.61,22.6,22.61,12200.0,18.8615,18.8699,18.8615,18.8699,12200.0
2008-09-26 13:15:00,22.61,22.61,22.59,22.59,6800.0,18.8699,18.8699,18.8532,18.8532,6800.0
2008-09-26 13:20:00,22.59,22.59,22.58,22.58,4000.0,18.8532,18.8532,18.8448,18.8448,4000.0
2008-09-26 13:25:00,22.58,22.58,22.58,22.58,7200.0,18.8448,18.8448,18.8448,18.8448,7200.0
2008-09-26 13:30:00,22.58,22.59,22.58,22.59,12000.0,18.8448,18.8532,18.8448,18.8532,12000.0
2008-09-26 13:35:00,22.59,22.59,22.58,22.58,2600.0,18.8532,18.8532,18.8448,18.8448,2600.0
2008-09-26 13:40:00,22.58,22.59,22.57,22.57,7200.0,18.8448,18.8532,18.8365,18.8365,7200.0
2008-09-26 13:45:00,22.56,22.56,22.52,22.54,9400.0,18.8281,18.8281,18.7948,18.8114,9400.0
2008-09-26 13:50:00,22.54,22.55,22.5,22.5,8200.0,18.8114,18.8198,18.7781,18.7781,8200.0
2008-09-26 13:55:00,22.51,22.54,22.5,22.52,10400.0,18.7864,18.8114,18.7781,18.7948,10400.0
2008-09-26 14:00:00,22.52,22.52,22.5,22.52,6600.0,18.7948,18.7948,18.7781,18.7948,6600.0
2008-09-26 14:05:00,22.53,22.55,22.5,22.5,16800.0,18.8031,18.8198,18.7781,18.7781,16800.0
2008-09-26 14:10:00,22.5,22.54,22.5,22.53,7200.0,18.7781,18.8114,18.7781,18.8031,7200.0
2008-09-26 14:15:00,22.53,22.56,22.53,22.55,8000.0,18.8031,18.8281,18.8031,18.8198,8000.0
2008-09-26 14:20:00,22.55,22.57,22.55,22.57,4200.0,18.8198,18.8365,18.8198,18.8365,4200.0
2008-09-26 14:25:00,22.56,22.56,22.53,22.54,9200.0,18.8281,18.8281,18.8031,18.8114,9200.0
2008-09-26 14:30:00,22.54,22.54,22.53,22.53,10000.0,18.8114,18.8114,18.8031,18.8031,10000.0
2008-09-26 14:35:00,22.54,22.54,22.52,22.52,6000.0,18.8114,18.8114,18.7948,18.7948,6000.0
2008-09-26 14:40:00,22.52,22.52,22.5,22.52,98600.0,18.7948,18.7948,18.7781,18.7948,98600.0
2008-09-26 14:45:00,22.53,22.59,22.53,22.58,7000.0,18.8031,18.8532,18.8031,18.8448,7000.0
2008-09-26 14:50:00,22.59,22.59,22.53,22.54,11600.0,18.8532,18.8532,18.8031,18.8114,11600.0
2008-09-26 14:55:00,22.54,22.55,22.52,22.52,13800.0,18.8114,18.8198,18.7948,18.7948,13800.0
2008-09-26 15:00:00,22.51,22.52,22.49,22.5,39800.0,18.7864,18.7948,18.7697,18.7781,39800.0
2008-09-26 15:05:00,22.5,22.53,22.5,22.53,16200.0,18.7781,18.8031,18.7781,18.8031,16200.0
2008-09-26 15:10:00,22.53,22.55,22.53,22.55,10000.0,18.8031,18.8198,18.8031,18.8198,10000.0
2008-09-26 15:15:00,22.56,22.58,22.55,22.56,7800.0,18.8281,18.8448,18.8198,18.8281,7800.0
2008-09-26 15:20:00,22.54,22.57,22.54,22.57,17600.0,18.8114,18.8365,18.8114,18.8365,17600.0
2008-09-26 15:25:00,22.56,22.57,22.5,22.51,22400.0,18.8281,18.8365,18.7781,18.7864,22400.0
2008-09-26 15:30:00,22.51,22.52,22.5,22.52,27000.0,18.7864,18.7948,18.7781,18.7948,27000.0
2008-09-26 15:35:00,22.52,22.53,22.5,22.51,10600.0,18.7948,18.8031,18.7781,18.7864,10600.0
2008-09-26 15:40:00,22.5,22.52,22.5,22.51,16400.0,18.7781,18.7948,18.7781,18.7864,16400.0
2008-09-26 15:45:00,22.51,22.51,22.5,22.5,15200.0,18.7864,18.7864,18.7781,18.7781,15200.0
2008-09-26 15:50:00,22.5,22.57,22.5,22.57,20400.0,18.7781,18.8365,18.7781,18.8365,20400.0
2008-09-26 15:55:00,22.57,22.6,22.54,22.55,22000.0,18.8365,18.8615,18.8114,18.8198,22000.0
2008-09-29 09:30:00,22.28,22.28,22.28,22.28,400.0,18.5945,18.5945,18.5945,18.5945,400.0
2008-09-29 09:35:00,21.5,21.91,21.5,21.74,73200.0,17.9435,18.2857,17.9435,18.1438,73200.0
2008-09-29 09:40:00,21.75,22.04,21.74,21.88,28800.0,18.1521,18.3942,18.1438,18.2606,28800.0
2008-09-29 09:45:00,21.93,22.0,21.84,21.94,96600.0,18.3024,18.3608,18.2272,18.3107,96600.0
2008-09-29 09:50:00,21.93,21.96,21.78,21.84,18000.0,18.3024,18.3274,18.1772,18.2272,18000.0
2008-09-29 09:55:00,21.83,21.92,21.83,21.9,10600.0,18.2189,18.294,18.2189,18.2773,10600.0
2008-09-29 10:00:00,21.9,22.08,21.9,22.06,46400.0,18.2773,18.4275,18.2773,18.4109,46400.0
2008-09-29 10:05:00,22.07,22.07,21.98,22.06,43400.0,18.4192,18.4192,18.3441,18.4109,43400.0
2008-09-29 10:10:00,22.04,22.05,21.96,21.99,19200.0,18.3942,18.4025,18.3274,18.3524,19200.0
2008-09-29 10:15:00,22.0,22.03,21.91,21.99,15600.0,18.3608,18.3858,18.2857,18.3524,15600.0
2008-09-29 10:20:00,22.0,22.0,21.91,21.98,357600.0,18.3608,18.3608,18.2857,18.3441,357600.0
2008-09-29 10:25:00,21.98,22.0,21.97,22.0,13200.0,18.3441,18.3608,18.3357,18.3608,13200.0
2008-09-29 10:30:00,21.99,22.04,21.97,22.0,23800.0,18.3524,18.3942,18.3357,18.3608,23800.0
2008-09-29 10:35:00,22.02,22.02,21.98,21.99,10000.0,18.3775,18.3775,18.3441,18.3524,10000.0
2008-09-29 10:40:00,21.99,22.03,21.98,22.02,22200.0,18.3524,18.3858,18.3441,18.3775,22200.0
2008-09-29 10:45:00,22.02,22.11,22.02,22.1,14800.0,18.3775,18.4526,18.3775,18.4442,14800.0
2008-09-29 10:50:00,22.1,22.1,22.01,22.01,41000.0,18.4442,18.4442,18.3691,18.3691,41000.0
2008-09-29 10:55:00,22.01,22.05,22.0,22.04,21400.0,18.3691,18.4025,18.3608,18.3942,21400.0
2008-09-29 11:00:00,22.04,22.07,22.04,22.07,23000.0,18.3942,18.4192,18.3942,18.4192,23000.0
2008-09-29 11:05:00,22.07,22.1,22.06,22.08,14000.0,18.4192,18.4442,18.4109,18.4275,14000.0
2008-09-29 11:10:00,22.09,22.24,22.09,22.24,50600.0,18.4359,18.5611,18.4359,18.5611,50600.0
2008-09-29 11:15:00,22.24,22.29,22.21,22.21,43200.0,18.5611,18.6028,18.536,18.536,43200.0
2008-09-29 11:20:00,22.2,22.2,22.12,22.13,24000.0,18.5277,18.5277,18.4609,18.4693,24000.0
2008-09-29 11:25:00,22.13,22.24,22.13,22.19,58200.0,18.4693,18.5611,18.4693,18.5193,58200.0
2008-09-29 11:30:00,22.19,22.22,22.13,22.2,110600.0,18.5193,18.5444,18.4693,18.5277,110600.0
2008-09-29 11:35:00,22.2,22.22,22.17,22.19,39600.0,18.5277,18.5444,18.5027,18.5193,39600.0
2008-09-29 11:40:00,22.18,22.25,22.18,22.22,57800.0,18.511,18.5694,18.511,18.5444,57800.0
2008-09-29 11:45:00,22.22,22.25,22.18,22.25,41000.0,18.5444,18.5694,18.511,18.5694,41000.0
2008-09-29 11:50:00,22.25,22.25,22.25,22.25,7600.0,18.5694,18.5694,18.5694,18.5694,7600.0
2008-09-29 11:55:00,22.25,22.27,22.25,22.25,11800.0,18.5694,18.5861,18.5694,18.5694,11800.0
2008-09-29 12:00:00,22.25,22.25,22.24,22.25,28200.0,18.5694,18.5694,18.5611,18.5694,28200.0
2008-09-29 12:05:00,22.24,22.25,22.23,22.24,35200.0,18.5611,18.5694,18.5527,18.5611,35200.0
2008-09-29 12:10:00,22.23,22.24,22.18,22.19,17800.0,18.5527,18.5611,18.511,18.5193,17800.0
2008-09-29 12:15:00,22.19,22.19,22.09,22.11,21400.0,18.5193,18.5193,18.4359,18.4526,21400.0
2008-09-29 12:20:00,22.11,22.21,22.11,22.18,52000.0,18.4526,18.536,18.4526,18.511,52000.0
2008-09-29 12:25:00,22.17,22.21,22.16,22.17,43200.0,18.5027,18.536,18.4943,18.5027,43200.0
2008-09-29 12:30:00,22.17,22.21,22.13,22.2,8400.0,18.5027,18.536,18.4693,18.5277,8400.0
2008-09-29 12:35:00,22.2,22.22,22.18,22.18,5400.0,18.5277,18.5444,18.511,18.511,5400.0
2008-09-29 12:40:00,22.17,22.18,22.14,22.16,12200.0,18.5027,18.511,18.4776,18.4943,12200.0
2008-09-29 12:45:00,22.15,22.15,22.06,22.06,12000.0,18.486,18.486,18.4109,18.4109,12000.0
2008-09-29 12:50:00,22.06,22.07,22.03,22.03,9400.0,18.4109,18.4192,18.3858,18.3858,9400.0
2008-09-29 12:55:00,22.03,22.03,22.0,22.0,22000.0,18.3858,18.3858,18.3608,18.3608,22000.0
2008-09-29 13:00:00,22.0,22.02,22.0,22.0,27400.0,18.3608,18.3775,18.3608,18.3608,27400.0
2008-09-29 13:05:00,22.0,22.03,21.97,22.03,41000.0,18.3608,18.3858,18.3357,18.3858,41000.0
2008-09-29 13:10:00,22.03,22.03,22.0,22.02,8400.0,18.3858,18.3858,18.3608,18.3775,8400.0
2008-09-29 13:15:00,22.0,22.07,22.0,22.03,29400.0,18.3608,18.4192,18.3608,18.3858,29400.0
2008-09-29 13:20:00,22.03,22.04,22.02,22.04,14800.0,18.3858,18.3942,18.3775,18.3942,14800.0
2008-09-29 13:25:00,22.04,22.1,22.0,22.04,30400.0,18.3942,18.4442,18.3608,18.3942,30400.0
2008-09-29 13:30:00,22.02,22.03,22.0,22.01,13800.0,18.3775,18.3858,18.3608,18.3691,13800.0
2008-09-29 13:35:00,22.01,22.04,22.0,22.04,60200.0,18.3691,18.3942,18.3608,18.3942,60200.0
2008-09-29 13:40:00,22.03,22.04,21.84,21.86,82800.0,18.3858,18.3942,18.2272,18.2439,82800.0
2008-09-29 13:45:00,21.84,21.91,21.61,21.84,61800.0,18.2272,18.2857,18.0353,18.2272,61800.0
2008-09-29 13:50:00,21.81,21.97,21.8,21.97,67200.0,18.2022,18.3357,18.1939,18.3357,67200.0
2008-09-29 13:55:00,21.97,21.98,21.79,21.86,62000.0,18.3357,18.3441,18.1855,18.2439,62000.0
2008-09-29 14:00:00,21.86,21.98,21.86,21.94,44600.0,18.2439,18.3441,18.2439,18.3107,44600.0
2008-09-29 14:05:00,21.95,22.0,21.85,21.87,89600.0,18.319,18.3608,18.2356,18.2523,89600.0
2008-09-29 14:10:00,21.91,22.0,21.9,21.97,41800.0,18.2857,18.3608,18.2773,18.3357,41800.0
2008-09-29 14:15:00,21.96,22.0,21.9,21.95,11600.0,18.3274,18.3608,18.2773,18.319,11600.0
2008-09-29 14:20:00,21.95,21.95,21.88,21.88,26400.0,18.319,18.319,18.2606,18.2606,26400.0
2008-09-29 14:25:00,21.9,21.93,21.83,21.85,20600.0,18.2773,18.3024,18.2189,18.2356,20600.0
2008-09-29 14:30:00,21.85,21.97,21.76,21.77,22000.0,18.2356,18.3357,18.1605,18.1688,22000.0
2008-09-29 14:35:00,21.8,21.86,21.79,21.85,11200.0,18.1939,18.2439,18.1855,18.2356,11200.0
2008-09-29 14:40:00,21.85,21.9,21.83,21.86,24400.0,18.2356,18.2773,18.2189,18.2439,24400.0
2008-09-29 14:45:00,21.88,21.91,21.75,21.77,12800.0,18.2606,18.2857,18.1521,18.1688,12800.0
2008-09-29 14:50:00,21.77,21.78,21.7,21.72,16600.0,18.1688,18.1772,18.1104,18.1271,16600.0
2008-09-29 14:55:00,21.72,21.72,21.65,21.7,14400.0,18.1271,18.1271,18.0687,18.1104,14400.0
2008-09-29 15:00:00,21.74,21.76,21.69,21.72,14600.0,18.1438,18.1605,18.1021,18.1271,14600.0
2008-09-29 15:05:00,21.73,21.73,21.6,21.61,15400.0,18.1354,18.1354,18.0269,18.0353,15400.0
2008-09-29 15:10:00,21.61,21.65,21.59,21.61,25800.0,18.0353,18.0687,18.0186,18.0353,25800.0
2008-09-29 15:15:00,21.61,21.61,21.5,21.5,24400.0,18.0353,18.0353,17.9435,17.9435,24400.0
2008-09-29 15:20:00,21.51,21.51,21.45,21.45,15400.0,17.9518,17.9518,17.9018,17.9018,15400.0
2008-09-29 15:25:00,21.44,21.55,21.27,21.3,42800.0,17.8934,17.9852,17.7515,17.7766,42800.0
2008-09-29 15:30:00,21.28,21.38,21.26,21.38,42800.0,17.7599,17.8433,17.7432,17.8433,42800.0
2008-09-29 15:35:00,21.36,21.36,21.31,21.33,37000.0,17.8266,17.8266,17.7849,17.8016,37000.0
2008-09-29 15:40:00,21.33,21.42,21.3,21.39,33000.0,17.8016,17.8767,17.7766,17.8517,33000.0
2008-09-29 15:45:00,21.38,21.41,21.3,21.41,43400.0,17.8433,17.8684,17.7766,17.8684,43400.0
2008-09-29 15:50:00,21.41,21.42,21.05,21.13,157200.0,17.8684,17.8767,17.5679,17.6347,157200.0
2008-09-29 15:55:00,21.14,21.16,21.09,21.11,84200.0,17.643,17.6597,17.6013,17.618,84200.0
2008-09-30 09:30:00,21.4,21.45,21.37,21.42,35400.0,17.86,17.9018,17.835,17.8767,35400.0
2008-09-30 09:35:00,21.38,21.5,21.35,21.41,52800.0,17.8433,17.9435,17.8183,17.8684,52800.0
2008-09-30 09:40:00,21.41,21.41,21.33,21.38,37200.0,17.8684,17.8684,17.8016,17.8433,37200.0
2008-09-30 09:45:00,21.38,21.4,21.29,21.35,51200.0,17.8433,17.86,17.7682,17.8183,51200.0
2008-09-30 09:50:00,21.35,21.41,21.3,21.38,24600.0,17.8183,17.8684,17.7766,17.8433,24600.0
2008-09-30 09:55:00,21.36,21.38,21.31,21.33,17800.0,17.8266,17.8433,17.7849,17.8016,17800.0
2008-09-30 10:00:00,21.32,21.34,21.22,21.23,25600.0,17.7933,17.81,17.7098,17.7181,25600.0
2008-09-30 10:05:00,21.23,21.27,21.21,21.24,9000.0,17.7181,17.7515,17.7015,17.7265,9000.0
2008-09-30 10:10:00,21.24,21.36,21.24,21.36,16600.0,17.7265,17.8266,17.7265,17.8266,16600.0
2008-09-30 10:15:00,21.36,21.42,21.34,21.38,6000.0,17.8266,17.8767,17.81,17.8433,6000.0
2008-09-30 10:20:00,21.38,21.39,21.35,21.39,6000.0,17.8433,17.8517,17.8183,17.8517,6000.0
2008-09-30 10:25:00,21.37,21.4,21.37,21.39,4400.0,17.835,17.86,17.835,17.8517,4400.0
2008-09-30 10:30:00,21.38,21.38,21.35,21.37,9800.0,17.8433,17.8433,17.8183,17.835,9800.0
2008-09-30 10:35:00,21.38,21.4,21.37,21.37,9000.0,17.8433,17.86,17.835,17.835,9000.0
2008-09-30 10:40:00,21.37,21.37,21.34,21.36,8400.0,17.835,17.835,17.81,17.8266,8400.0
2008-09-30 10:45:00,21.36,21.36,21.33,21.35,8400.0,17.8266,17.8266,17.8016,17.8183,8400.0
2008-09-30 10:50:00,21.34,21.36,21.3,21.32,15000.0,17.81,17.8266,17.7766,17.7933,15000.0
2008-09-30 10:55:00,21.32,21.32,21.28,21.28,5800.0,17.7933,17.7933,17.7599,17.7599,5800.0
2008-09-30 11:00:00,21.28,21.29,21.27,21.28,8000.0,17.7599,17.7682,17.7515,17.7599,8000.0
2008-09-30 11:05:00,21.28,21.29,21.27,21.29,7200.0,17.7599,17.7682,17.7515,17.7682,7200.0
2008-09-30 11:10:00,21.29,21.31,21.27,21.28,11600.0,17.7682,17.7849,17.7515,17.7599,11600.0
2008-09-30 11:15:00,21.28,21.28,21.15,21.16,81600.0,17.7599,17.7599,17.6514,17.6597,81600.0
2008-09-30 11:20:00,21.15,21.15,21.1,21.11,10000.0,17.6514,17.6514,17.6097,17.618,10000.0
2008-09-30 11:25:00,21.11,21.2,21.1,21.2,15000.0,17.618,17.6931,17.6097,17.6931,15000.0
2008-09-30 11:30:00,21.19,21.24,21.18,21.24,54800.0,17.6848,17.7265,17.6764,17.7265,54800.0
2008-09-30 11:35:00,21.24,21.24,21.21,21.22,6200.0,17.7265,17.7265,17.7015,17.7098,6200.0
2008-09-30 11:40:00,21.22,21.23,21.19,21.2,9400.0,17.7098,17.7181,17.6848,17.6931,9400.0
2008-09-30 11:45:00,21.21,21.24,21.21,21.23,7000.0,17.7015,17.7265,17.7015,17.7181,7000.0
2008-09-30 11:50:00,21.23,21.27,21.22,21.25,6200.0,17.7181,17.7515,17.7098,17.7348,6200.0
2008-09-30 11:55:00,21.24,21.27,21.23,21.27,4600.0,17.7265,17.7515,17.7181,17.7515,4600.0
2008-09-30 12:00:00,21.25,21.27,21.18,21.22,14800.0,17.7348,17.7515,17.6764,17.7098,14800.0
2008-09-30 12:05:00,21.22,21.23,21.22,21.23,6200.0,17.7098,17.7181,17.7098,17.7181,6200.0
2008-09-30 12:10:00,21.23,21.24,21.19,21.19,6800.0,17.7181,17.7265,17.6848,17.6848,6800.0
2008-09-30 12:15:00,21.2,21.24,21.2,21.24,35200.0,17.6931,17.7265,17.6931,17.7265,35200.0
2008-09-30 12:20:00,21.23,21.24,21.18,21.2,187400.0,17.7181,17.7265,17.6764,17.6931,187400.0
2008-09-30 12:25:00,21.2,21.22,21.19,21.22,9000.0,17.6931,17.7098,17.6848,17.7098,9000.0
2008-09-30 12:30:00,21.22,21.22,21.16,21.17,12200.0,17.7098,17.7098,17.6597,17.6681,12200.0
2008-09-30 12:35:00,21.17,21.17,21.15,21.17,7000.0,17.6681,17.6681,17.6514,17.6681,7000.0
2008-09-30 12:40:00,21.17,21.39,21.17,21.28,73600.0,17.6681,17.8517,17.6681,17.7599,73600.0
2008-09-30 12:45:00,21.26,21.31,21.25,21.25,7400.0,17.7432,17.7849,17.7348,17.7348,7400.0
2008-09-30 12:50:00,21.25,21.27,21.24,21.25,12600.0,17.7348,17.7515,17.7265,17.7348,12600.0
2008-09-30 12:55:00,21.25,21.26,21.24,21.25,10400.0,17.7348,17.7432,17.7265,17.7348,10400.0
2008-09-30 13:00:00,21.25,21.31,21.24,21.25,36800.0,17.7348,17.7849,17.7265,17.7348,36800.0
2008-09-30 13:05:00,21.25,21.26,21.24,21.26,4800.0,17.7348,17.7432,17.7265,17.7432,4800.0
2008-09-30 13:10:00,21.25,21.3,21.25,21.28,7400.0,17.7348,17.7766,17.7348,17.7599,7400.0
2008-09-30 13:15:00,21.28,21.29,21.25,21.25,14600.0,17.7599,17.7682,17.7348,17.7348,14600.0
2008-09-30 13:20:00,21.25,21.32,21.25,21.31,13000.0,17.7348,17.7933,17.7348,17.7849,13000.0
2008-09-30 13:25:00,21.32,21.42,21.32,21.42,8200.0,17.7933,17.8767,17.7933,17.8767,8200.0
2008-09-30 13:30:00,21.4,21.45,21.4,21.43,13200.0,17.86,17.9018,17.86,17.8851,13200.0
2008-09-30 13:35:00,21.43,21.5,21.43,21.49,18200.0,17.8851,17.9435,17.8851,17.9351,18200.0
2008-09-30 13:40:00,21.49,21.52,21.49,21.5,12400.0,17.9351,17.9602,17.9351,17.9435,12400.0
2008-09-30 13:45:00,21.5,21.52,21.49,21.52,11200.0,17.9435,17.9602,17.9351,17.9602,11200.0
2008-09-30 13:50:00,21.52,21.52,21.5,21.52,5200.0,17.9602,17.9602,17.9435,17.9602,5200.0
2008-09-30 13:55:00,21.5,21.52,21.5,21.51,13800.0,17.9435,17.9602,17.9435,17.9518,13800.0
2008-09-30 14:00:00,21.52,21.52,21.5,21.51,5200.0,17.9602,17.9602,17.9435,17.9518,5200.0
2008-09-30 14:05:00,21.51,21.54,21.51,21.53,9400.0,17.9518,17.9769,17.9518,17.9685,9400.0
2008-09-30 14:10:00,21.53,21.54,21.53,21.53,8000.0,17.9685,17.9769,17.9685,17.9685,8000.0
2008-09-30 14:15:00,21.53,21.53,21.49,21.5,21800.0,17.9685,17.9685,17.9351,17.9435,21800.0
2008-09-30 14:20:00,21.5,21.54,21.5,21.54,21200.0,17.9435,17.9769,17.9435,17.9769,21200.0
2008-09-30 14:25:00,21.54,21.58,21.51,21.58,12000.0,17.9769,18.0103,17.9518,18.0103,12000.0
2008-09-30 14:30:00,21.56,21.57,21.55,21.56,8000.0,17.9936,18.0019,17.9852,17.9936,8000.0
2008-09-30 14:35:00,21.56,21.57,21.53,21.53,10000.0,17.9936,18.0019,17.9685,17.9685,10000.0
2008-09-30 14:40:00,21.52,21.53,21.49,21.5,10600.0,17.9602,17.9685,17.9351,17.9435,10600.0
2008-09-30 14:45:00,21.49,21.5,21.49,21.49,12800.0,17.9351,17.9435,17.9351,17.9351,12800.0
2008-09-30 14:50:00,21.49,21.53,21.48,21.53,23400.0,17.9351,17.9685,17.9268,17.9685,23400.0
2008-09-30 14:55:00,21.53,21.53,21.5,21.52,16400.0,17.9685,17.9685,17.9435,17.9602,16400.0
2008-09-30 15:00:00,21.51,21.58,21.51,21.57,17000.0,17.9518,18.0103,17.9518,18.0019,17000.0
2008-09-30 15:05:00,21.58,21.59,21.55,21.57,18000.0,18.0103,18.0186,17.9852,18.0019,18000.0
2008-09-30 15:10:00,21.57,21.57,21.5,21.5,28200.0,18.0019,18.0019,17.9435,17.9435,28200.0
2008-09-30 15:15:00,21.51,21.51,21.5,21.5,239600.0,17.9518,17.9518,17.9435,17.9435,239600.0
2008-09-30 15:20:00,21.5,21.51,21.47,21.47,939800.0,17.9435,17.9518,17.9184,17.9184,939800.0
2008-09-30 15:25:00,21.47,21.5,21.47,21.5,99400.0,17.9184,17.9435,17.9184,17.9435,99400.0
2008-09-30 15:30:00,21.5,21.5,21.47,21.48,58200.0,17.9435,17.9435,17.9184,17.9268,58200.0
2008-09-30 15:35:00,21.48,21.5,21.46,21.5,32400.0,17.9268,17.9435,17.9101,17.9435,32400.0
2008-09-30 15:40:00,21.5,21.5,21.45,21.49,34200.0,17.9435,17.9435,17.9018,17.9351,34200.0
2008-09-30 15:45:00,21.5,21.5,21.45,21.49,40600.0,17.9435,17.9435,17.9018,17.9351,40600.0
2008-09-30 15:50:00,21.49,21.5,21.47,21.49,53600.0,17.9351,17.9435,17.9184,17.9351,53600.0
2008-09-30 15:55:00,21.49,21.5,21.4,21.46,73400.0,17.9351,17.9435,17.86,17.9101,73400.0
2008-10-01 09:30:00,21.45,21.45,21.25,21.43,33800.0,17.9018,17.9018,17.7348,17.8851,33800.0
2008-10-01 09:35:00,21.43,21.5,21.38,21.42,26800.0,17.8851,17.9435,17.8433,17.8767,26800.0
2008-10-01 09:40:00,21.43,21.5,21.39,21.4,24800.0,17.8851,17.9435,17.8517,17.86,24800.0
2008-10-01 09:45:00,21.39,21.42,21.38,21.41,4200.0,17.8517,17.8767,17.8433,17.8684,4200.0
2008-10-01 09:50:00,21.41,21.41,21.39,21.41,7600.0,17.8684,17.8684,17.8517,17.8684,7600.0
2008-10-01 09:55:00,21.42,21.45,21.39,21.45,17000.0,17.8767,17.9018,17.8517,17.9018,17000.0
2008-10-01 10:00:00,21.43,21.46,21.39,21.42,32600.0,17.8851,17.9101,17.8517,17.8767,32600.0
2008-10-01 10:05:00,21.43,21.46,21.4,21.45,6800.0,17.8851,17.9101,17.86,17.9018,6800.0
2008-10-01 10:10:00,21.45,21.46,21.43,21.45,10000.0,17.9018,17.9101,17.8851,17.9018,10000.0
2008-10-01 10:15:00,21.45,21.47,21.43,21.45,27000.0,17.9018,17.9184,17.8851,17.9018,27000.0
2008-10-01 10:20:00,21.45,21.46,21.44,21.45,21600.0,17.9018,17.9101,17.8934,17.9018,21600.0
2008-10-01 10:25:00,21.44,21.47,21.43,21.44,33400.0,17.8934,17.9184,17.8851,17.8934,33400.0
2008-10-01 10:30:00,21.44,21.47,21.41,21.45,95800.0,17.8934,17.9184,17.8684,17.9018,95800.0
2008-10-01 10:35:00,21.46,21.5,21.45,21.45,18200.0,17.9101,17.9435,17.9018,17.9018,18200.0
2008-10-01 10:40:00,21.48,21.5,21.48,21.49,9600.0,17.9268,17.9435,17.9268,17.9351,9600.0
2008-10-01 10:45:00,21.5,21.5,21.48,21.49,37200.0,17.9435,17.9435,17.9268,17.9351,37200.0
2008-10-01 10:50:00,21.49,21.54,21.48,21.54,16200.0,17.9351,17.9769,17.9268,17.9769,16200.0
2008-10-01 10:55:00,21.54,21.55,21.5,21.5,9800.0,17.9769,17.9852,17.9435,17.9435,9800.0
2008-10-01 11:00:00,21.5,21.55,21.5,21.5,11800.0,17.9435,17.9852,17.9435,17.9435,11800.0
2008-10-01 11:05:00,21.5,21.52,21.5,21.52,14000.0,17.9435,17.9602,17.9435,17.9602,14000.0
2008-10-01 11:10:00,21.52,21.53,21.52,21.52,6200.0,17.9602,17.9685,17.9602,17.9602,6200.0
2008-10-01 11:15:00,21.52,21.52,21.5,21.5,13400.0,17.9602,17.9602,17.9435,17.9435,13400.0
2008-10-01 11:20:00,21.5,21.53,21.5,21.5,4600.0,17.9435,17.9685,17.9435,17.9435,4600.0
2008-10-01 11:25:00,21.53,21.53,21.5,21.51,9800.0,17.9685,17.9685,17.9435,17.9518,9800.0
2008-10-01 11:30:00,21.53,21.53,21.49,21.49,23400.0,17.9685,17.9685,17.9351,17.9351,23400.0
2008-10-01 11:35:00,21.49,21.49,21.45,21.45,24200.0,17.9351,17.9351,17.9018,17.9018,24200.0
2008-10-01 11:40:00,21.45,21.45,21.42,21.44,6800.0,17.9018,17.9018,17.8767,17.8934,6800.0
2008-10-01 11:45:00,21.45,21.45,21.43,21.45,8800.0,17.9018,17.9018,17.8851,17.9018,8800.0
2008-10-01 11:50:00,21.45,21.45,21.44,21.45,11000.0,17.9018,17.9018,17.8934,17.9018,11000.0
2008-10-01 11:55:00,21.45,21.45,21.4,21.43,6200.0,17.9018,17.9018,17.86,17.8851,6200.0
2008-10-01 12:00:00,21.43,21.43,21.41,21.41,7800.0,17.8851,17.8851,17.8684,17.8684,7800.0
2008-10-01 12:05:00,21.41,21.41,21.4,21.4,8800.0,17.8684,17.8684,17.86,17.86,8800.0
2008-10-01 12:10:00,21.4,21.43,21.4,21.42,3400.0,17.86,17.8851,17.86,17.8767,3400.0
2008-10-01 12:15:00,21.42,21.48,21.42,21.42,18400.0,17.8767,17.9268,17.8767,17.8767,18400.0
2008-10-01 12:20:00,21.42,21.42,21.41,21.42,4000.0,17.8767,17.8767,17.8684,17.8767,4000.0
2008-10-01 12:25:00,21.42,21.43,21.4,21.41,17400.0,17.8767,17.8851,17.86,17.8684,17400.0
2008-10-01 12:30:00,21.4,21.48,21.4,21.48,34800.0,17.86,17.9268,17.86,17.9268,34800.0
2008-10-01 12:35:00,21.49,21.5,21.46,21.47,10600.0,17.9351,17.9435,17.9101,17.9184,10600.0
2008-10-01 12:40:00,21.47,21.49,21.45,21.49,5400.0,17.9184,17.9351,17.9018,17.9351,5400.0
2008-10-01 12:45:00,21.49,21.5,21.47,21.49,12000.0,17.9351,17.9435,17.9184,17.9351,12000.0
2008-10-01 12:50:00,21.5,21.5,21.47,21.48,6200.0,17.9435,17.9435,17.9184,17.9268,6200.0
2008-10-01 12:55:00,21.49,21.5,21.47,21.48,6000.0,17.9351,17.9435,17.9184,17.9268,6000.0
2008-10-01 13:00:00,21.49,21.5,21.48,21.49,3400.0,17.9351,17.9435,17.9268,17.9351,3400.0
2008-10-01 13:05:00,21.49,21.5,21.47,21.5,8200.0,17.9351,17.9435,17.9184,17.9435,8200.0
2008-10-01 13:10:00,21.5,21.5,21.48,21.48,14000.0,17.9435,17.9435,17.9268,17.9268,14000.0
2008-10-01 13:15:00,21.46,21.49,21.46,21.49,1800.0,17.9101,17.9351,17.9101,17.9351,1800.0
2008-10-01 13:20:00,21.49,21.49,21.46,21.47,5200.0,17.9351,17.9351,17.9101,17.9184,5200.0
2008-10-01 13:25:00,21.46,21.49,21.45,21.47,7600.0,17.9101,17.9351,17.9018,17.9184,7600.0
2008-10-01 13:30:00,21.47,21.47,21.45,21.46,5000.0,17.9184,17.9184,17.9018,17.9101,5000.0
2008-10-01 13:35:00,21.48,21.48,21.46,21.47,1600.0,17.9268,17.9268,17.9101,17.9184,1600.0
2008-10-01 13:40:00,21.47,21.5,21.36,21.5,27400.0,17.9184,17.9435,17.8266,17.9435,27400.0
2008-10-01 13:45:00,21.5,21.5,21.4,21.43,13000.0,17.9435,17.9435,17.86,17.8851,13000.0
2008-10-01 13:50:00,21.43,21.49,21.42,21.45,10400.0,17.8851,17.9351,17.8767,17.9018,10400.0
2008-10-01 13:55:00,21.44,21.46,21.4,21.41,3200.0,17.8934,17.9101,17.86,17.8684,3200.0
2008-10-01 14:00:00,21.43,21.44,21.39,21.44,6000.0,17.8851,17.8934,17.8517,17.8934,6000.0
2008-10-01 14:05:00,21.44,21.47,21.43,21.44,9800.0,17.8934,17.9184,17.8851,17.8934,9800.0
2008-10-01 14:10:00,21.46,21.46,21.43,21.44,3400.0,17.9101,17.9101,17.8851,17.8934,3400.0
2008-10-01 14:15:00,21.45,21.48,21.45,21.45,6800.0,17.9018,17.9268,17.9018,17.9018,6800.0
2008-10-01 14:20:00,21.45,21.47,21.45,21.46,8600.0,17.9018,17.9184,17.9018,17.9101,8600.0
2008-10-01 14:25:00,21.46,21.47,21.45,21.46,5800.0,17.9101,17.9184,17.9018,17.9101,5800.0
2008-10-01 14:30:00,21.47,21.47,21.44,21.44,6000.0,17.9184,17.9184,17.8934,17.8934,6000.0
2008-10-01 14:35:00,21.44,21.47,21.43,21.47,7200.0,17.8934,17.9184,17.8851,17.9184,7200.0
2008-10-01 14:40:00,21.47,21.5,21.45,21.49,32800.0,17.9184,17.9435,17.9018,17.9351,32800.0
2008-10-01 14:45:00,21.49,21.5,21.48,21.5,23000.0,17.9351,17.9435,17.9268,17.9435,23000.0
2008-10-01 14:50:00,21.49,21.5,21.48,21.5,5000.0,17.9351,17.9435,17.9268,17.9435,5000.0
2008-10-01 14:55:00,21.49,21.5,21.46,21.49,11400.0,17.9351,17.9435,17.9101,17.9351,11400.0
2008-10-01 15:00:00,21.49,21.5,21.47,21.5,12200.0,17.9351,17.9435,17.9184,17.9435,12200.0
2008-10-01 15:05:00,21.5,21.5,21.5,21.5,15200.0,17.9435,17.9435,17.9435,17.9435,15200.0
2008-10-01 15:10:00,21.5,21.56,21.49,21.51,22000.0,17.9435,17.9936,17.9351,17.9518,22000.0
2008-10-01 15:15:00,21.5,21.58,21.5,21.57,4200.0,17.9435,18.0103,17.9435,18.0019,4200.0
2008-10-01 15:20:00,21.57,21.62,21.57,21.62,9400.0,18.0019,18.0436,18.0019,18.0436,9400.0
2008-10-01 15:25:00,21.61,21.65,21.61,21.65,15600.0,18.0353,18.0687,18.0353,18.0687,15600.0
2008-10-01 15:30:00,21.65,21.66,21.63,21.64,10600.0,18.0687,18.077,18.052,18.0603,10600.0
2008-10-01 15:35:00,21.64,21.65,21.53,21.54,17200.0,18.0603,18.0687,17.9685,17.9769,17200.0
2008-10-01 15:40:00,21.54,21.6,21.54,21.6,12600.0,17.9769,18.0269,17.9769,18.0269,12600.0
2008-10-01 15:45:00,21.59,21.59,21.54,21.57,15600.0,18.0186,18.0186,17.9769,18.0019,15600.0
2008-10-01 15:50:00,21.57,21.58,21.54,21.58,20400.0,18.0019,18.0103,17.9769,18.0103,20400.0
2008-10-01 15:55:00,21.59,21.67,21.59,21.67,48000.0,18.0186,18.0854,18.0186,18.0854,48000.0
2008-10-02 09:35:00,21.58,21.58,21.38,21.4,207000.0,18.0103,18.0103,17.8433,17.86,207000.0
2008-10-02 09:40:00,21.4,21.41,21.38,21.41,15000.0,17.86,17.8684,17.8433,17.8684,15000.0
2008-10-02 09:45:00,21.4,21.42,21.39,21.41,13200.0,17.86,17.8767,17.8517,17.8684,13200.0
2008-10-02 09:50:00,21.41,21.41,21.35,21.36,22600.0,17.8684,17.8684,17.8183,17.8266,22600.0
2008-10-02 09:55:00,21.36,21.37,21.29,21.36,22400.0,17.8266,17.835,17.7682,17.8266,22400.0
2008-10-02 10:00:00,21.34,21.36,21.34,21.36,33800.0,17.81,17.8266,17.81,17.8266,33800.0
2008-10-02 10:05:00,21.36,21.37,21.34,21.35,11600.0,17.8266,17.835,17.81,17.8183,11600.0
2008-10-02 10:10:00,21.35,21.36,21.34,21.36,6200.0,17.8183,17.8266,17.81,17.8266,6200.0
2008-10-02 10:15:00,21.35,21.36,21.35,21.36,11800.0,17.8183,17.8266,17.8183,17.8266,11800.0
2008-10-02 10:20:00,21.36,21.39,21.36,21.36,7600.0,17.8266,17.8517,17.8266,17.8266,7600.0
2008-10-02 10:25:00,21.33,21.34,21.31,21.31,6600.0,17.8016,17.81,17.7849,17.7849,6600.0
2008-10-02 10:30:00,21.31,21.36,21.31,21.33,24800.0,17.7849,17.8266,17.7849,17.8016,24800.0
2008-10-02 10:35:00,21.34,21.36,21.34,21.35,17000.0,17.81,17.8266,17.81,17.8183,17000.0
2008-10-02 10:40:00,21.34,21.38,21.34,21.37,46400.0,17.81,17.8433,17.81,17.835,46400.0
2008-10-02 10:45:00,21.37,21.38,21.36,21.36,8400.0,17.835,17.8433,17.8266,17.8266,8400.0
2008-10-02 10:50:00,21.36,21.38,21.36,21.38,1200.0,17.8266,17.8433,17.8266,17.8433,1200.0
2008-10-02 10:55:00,21.37,21.38,21.32,21.33,6000.0,17.835,17.8433,17.7933,17.8016,6000.0
2008-10-02 11:00:00,21.33,21.37,21.33,21.36,31200.0,17.8016,17.835,17.8016,17.8266,31200.0
2008-10-02 11:05:00,21.35,21.35,21.3,21.34,25600.0,17.8183,17.8183,17.7766,17.81,25600.0
2008-10-02 11:10:00,21.33,21.39,21.33,21.39,21800.0,17.8016,17.8517,17.8016,17.8517,21800.0
2008-10-02 11:15:00,21.39,21.4,21.39,21.4,17400.0,17.8517,17.86,17.8517,17.86,17400.0
2008-10-02 11:20:00,21.4,21.4,21.39,21.4,4800.0,17.86,17.86,17.8517,17.86,4800.0
2008-10-02 11:25:00,21.4,21.41,21.35,21.4,51600.0,17.86,17.8684,17.8183,17.86,51600.0
2008-10-02 11:30:00,21.4,21.4,21.36,21.36,4200.0,17.86,17.86,17.8266,17.8266,4200.0
2008-10-02 11:35:00,21.38,21.7,21.38,21.4,50000.0,17.8433,18.1104,17.8433,17.86,50000.0
2008-10-02 11:40:00,21.4,21.42,21.4,21.41,5400.0,17.86,17.8767,17.86,17.8684,5400.0
2008-10-02 11:45:00,21.4,21.41,21.38,21.4,5800.0,17.86,17.8684,17.8433,17.86,5800.0
2008-10-02 11:50:00,21.4,21.41,21.39,21.4,12000.0,17.86,17.8684,17.8517,17.86,12000.0
2008-10-02 11:55:00,21.39,21.4,21.38,21.39,5400.0,17.8517,17.86,17.8433,17.8517,5400.0
2008-10-02 12:00:00,21.39,21.41,21.36,21.38,24400.0,17.8517,17.8684,17.8266,17.8433,24400.0
2008-10-02 12:05:00,21.38,21.38,21.36,21.38,1800.0,17.8433,17.8433,17.8266,17.8433,1800.0
2008-10-02 12:10:00,21.38,21.39,21.33,21.35,15000.0,17.8433,17.8517,17.8016,17.8183,15000.0
2008-10-02 12:15:00,21.36,21.36,21.34,21.35,5600.0,17.8266,17.8266,17.81,17.8183,5600.0
2008-10-02 12:20:00,21.34,21.36,21.33,21.35,10200.0,17.81,17.8266,17.8016,17.8183,10200.0
2008-10-02 12:25:00,21.35,21.35,21.35,21.35,2800.0,17.8183,17.8183,17.8183,17.8183,2800.0
2008-10-02 12:30:00,21.35,21.36,21.33,21.36,13400.0,17.8183,17.8266,17.8016,17.8266,13400.0
2008-10-02 12:35:00,21.36,21.38,21.35,21.38,7600.0,17.8266,17.8433,17.8183,17.8433,7600.0
2008-10-02 12:40:00,21.38,21.38,21.37,21.38,6000.0,17.8433,17.8433,17.835,17.8433,6000.0
2008-10-02 12:45:00,21.38,21.39,21.38,21.39,6200.0,17.8433,17.8517,17.8433,17.8517,6200.0
2008-10-02 12:50:00,21.39,21.41,21.39,21.41,6600.0,17.8517,17.8684,17.8517,17.8684,6600.0
2008-10-02 12:55:00,21.41,21.42,21.4,21.4,5200.0,17.8684,17.8767,17.86,17.86,5200.0
2008-10-02 13:00:00,21.4,21.4,21.36,21.36,5800.0,17.86,17.86,17.8266,17.8266,5800.0
2008-10-02 13:05:00,21.37,21.39,21.36,21.36,6000.0,17.835,17.8517,17.8266,17.8266,6000.0
2008-10-02 13:10:00,21.36,21.39,21.35,21.39,22200.0,17.8266,17.8517,17.8183,17.8517,22200.0
2008-10-02 13:15:00,21.38,21.41,21.37,21.41,14600.0,17.8433,17.8684,17.835,17.8684,14600.0
2008-10-02 13:20:00,21.41,21.41,21.36,21.38,9800.0,17.8684,17.8684,17.8266,17.8433,9800.0
2008-10-02 13:25:00,21.38,21.38,21.37,21.38,3400.0,17.8433,17.8433,17.835,17.8433,3400.0
2008-10-02 13:30:00,21.37,21.4,21.37,21.39,12600.0,17.835,17.86,17.835,17.8517,12600.0
2008-10-02 13:35:00,21.39,21.39,21.36,21.38,9400.0,17.8517,17.8517,17.8266,17.8433,9400.0
2008-10-02 13:40:00,21.37,21.41,21.35,21.41,17400.0,17.835,17.8684,17.8183,17.8684,17400.0
2008-10-02 13:45:00,21.41,21.43,21.4,21.42,6800.0,17.8684,17.8851,17.86,17.8767,6800.0
2008-10-02 13:50:00,21.41,21.41,21.37,21.38,8400.0,17.8684,17.8684,17.835,17.8433,8400.0
2008-10-02 13:55:00,21.37,21.39,21.37,21.38,13400.0,17.835,17.8517,17.835,17.8433,13400.0
2008-10-02 14:00:00,21.38,21.4,21.38,21.4,11800.0,17.8433,17.86,17.8433,17.86,11800.0
2008-10-02 14:05:00,21.4,21.41,21.39,21.4,9400.0,17.86,17.8684,17.8517,17.86,9400.0
2008-10-02 14:10:00,21.4,21.41,21.39,21.39,7600.0,17.86,17.8684,17.8517,17.8517,7600.0
2008-10-02 14:15:00,21.38,21.39,21.38,21.38,15600.0,17.8433,17.8517,17.8433,17.8433,15600.0
2008-10-02 14:20:00,21.38,21.39,21.37,21.38,17600.0,17.8433,17.8517,17.835,17.8433,17600.0
2008-10-02 14:25:00,21.38,21.4,21.38,21.38,10400.0,17.8433,17.86,17.8433,17.8433,10400.0
2008-10-02 14:30:00,21.39,21.39,21.36,21.36,11600.0,17.8517,17.8517,17.8266,17.8266,11600.0
2008-10-02 14:35:00,21.33,21.35,21.29,21.34,43400.0,17.8016,17.8183,17.7682,17.81,43400.0
2008-10-02 14:40:00,21.34,21.36,21.33,21.35,32400.0,17.81,17.8266,17.8016,17.8183,32400.0
2008-10-02 14:45:00,21.35,21.42,21.35,21.42,16200.0,17.8183,17.8767,17.8183,17.8767,16200.0
2008-10-02 14:50:00,21.4,21.42,21.39,21.39,4200.0,17.86,17.8767,17.8517,17.8517,4200.0
2008-10-02 14:55:00,21.38,21.43,21.38,21.43,6200.0,17.8433,17.8851,17.8433,17.8851,6200.0
2008-10-02 15:00:00,21.42,21.42,21.35,21.36,9600.0,17.8767,17.8767,17.8183,17.8266,9600.0
2008-10-02 15:05:00,21.35,21.36,21.35,21.35,8200.0,17.8183,17.8266,17.8183,17.8183,8200.0
2008-10-02 15:10:00,21.36,21.38,21.36,21.38,5600.0,17.8266,17.8433,17.8266,17.8433,5600.0
2008-10-02 15:15:00,21.38,21.38,21.31,21.32,60400.0,17.8433,17.8433,17.7849,17.7933,60400.0
2008-10-02 15:20:00,21.31,21.33,21.29,21.29,25000.0,17.7849,17.8016,17.7682,17.7682,25000.0
2008-10-02 15:25:00,21.29,21.35,21.29,21.35,43000.0,17.7682,17.8183,17.7682,17.8183,43000.0
2008-10-02 15:30:00,21.35,21.36,21.31,21.35,30000.0,17.8183,17.8266,17.7849,17.8183,30000.0
2008-10-02 15:35:00,21.35,21.35,21.3,21.34,49400.0,17.8183,17.8183,17.7766,17.81,49400.0
2008-10-02 15:40:00,21.35,21.4,21.33,21.39,56400.0,17.8183,17.86,17.8016,17.8517,56400.0
2008-10-02 15:45:00,21.38,21.49,21.36,21.38,179000.0,17.8433,17.9351,17.8266,17.8433,179000.0
2008-10-02 15:50:00,21.38,21.46,21.36,21.38,70800.0,17.8433,17.9101,17.8266,17.8433,70800.0
2008-10-02 15:55:00,21.38,21.5,21.25,21.39,151000.0,17.8433,17.9435,17.7348,17.8517,151000.0
2008-10-03 09:30:00,21.25,21.78,21.25,21.58,42600.0,17.7348,18.1772,17.7348,18.0103,42600.0
2008-10-03 09:35:00,21.6,21.6,21.49,21.5,6400.0,18.0269,18.0269,17.9351,17.9435,6400.0
2008-10-03 09:40:00,21.5,21.54,21.49,21.54,26000.0,17.9435,17.9769,17.9351,17.9769,26000.0
2008-10-03 09:45:00,21.54,21.55,21.51,21.53,10800.0,17.9769,17.9852,17.9518,17.9685,10800.0
2008-10-03 09:50:00,21.54,21.77,21.54,21.77,19400.0,17.9769,18.1688,17.9769,18.1688,19400.0
2008-10-03 09:55:00,21.76,21.8,21.7,21.78,22400.0,18.1605,18.1939,18.1104,18.1772,22400.0
2008-10-03 10:00:00,21.81,21.85,21.81,21.85,9800.0,18.2022,18.2356,18.2022,18.2356,9800.0
2008-10-03 10:05:00,21.84,21.9,21.84,21.89,22200.0,18.2272,18.2773,18.2272,18.269,22200.0
2008-10-03 10:10:00,21.89,21.9,21.86,21.9,13000.0,18.269,18.2773,18.2439,18.2773,13000.0
2008-10-03 10:15:00,21.9,21.93,21.86,21.88,15200.0,18.2773,18.3024,18.2439,18.2606,15200.0
2008-10-03 10:20:00,21.88,21.9,21.86,21.87,5000.0,18.2606,18.2773,18.2439,18.2523,5000.0
2008-10-03 10:25:00,21.87,21.93,21.86,21.93,35000.0,18.2523,18.3024,18.2439,18.3024,35000.0
2008-10-03 10:30:00,21.93,21.93,21.9,21.9,2000.0,18.3024,18.3024,18.2773,18.2773,2000.0
2008-10-03 10:35:00,21.89,21.93,21.89,21.9,7400.0,18.269,18.3024,18.269,18.2773,7400.0
2008-10-03 10:40:00,21.9,21.9,21.86,21.86,5600.0,18.2773,18.2773,18.2439,18.2439,5600.0
2008-10-03 10:45:00,21.86,21.88,21.86,21.88,16800.0,18.2439,18.2606,18.2439,18.2606,16800.0
2008-10-03 10:50:00,21.89,21.93,21.88,21.93,17200.0,18.269,18.3024,18.2606,18.3024,17200.0
2008-10-03 10:55:00,21.93,21.93,21.92,21.93,4800.0,18.3024,18.3024,18.294,18.3024,4800.0
2008-10-03 11:00:00,21.93,21.96,21.93,21.95,10800.0,18.3024,18.3274,18.3024,18.319,10800.0
2008-10-03 11:05:00,21.96,21.96,21.89,21.9,10600.0,18.3274,18.3274,18.269,18.2773,10600.0
2008-10-03 11:10:00,21.88,21.89,21.85,21.86,14200.0,18.2606,18.269,18.2356,18.2439,14200.0
2008-10-03 11:15:00,21.85,21.92,21.85,21.9,65200.0,18.2356,18.294,18.2356,18.2773,65200.0
2008-10-03 11:20:00,21.9,21.92,21.89,21.92,3600.0,18.2773,18.294,18.269,18.294,3600.0
2008-10-03 11:25:00,21.9,21.92,21.88,21.89,17200.0,18.2773,18.294,18.2606,18.269,17200.0
2008-10-03 11:30:00,21.9,21.9,21.85,21.86,15800.0,18.2773,18.2773,18.2356,18.2439,15800.0
2008-10-03 11:35:00,21.86,21.91,21.86,21.9,17800.0,18.2439,18.2857,18.2439,18.2773,17800.0
2008-10-03 11:40:00,21.9,21.91,21.86,21.87,11800.0,18.2773,18.2857,18.2439,18.2523,11800.0
2008-10-03 11:45:00,21.86,21.86,21.75,21.77,18000.0,18.2439,18.2439,18.1521,18.1688,18000.0
2008-10-03 11:50:00,21.77,21.81,21.77,21.8,17600.0,18.1688,18.2022,18.1688,18.1939,17600.0
2008-10-03 11:55:00,21.8,21.85,21.77,21.81,15000.0,18.1939,18.2356,18.1688,18.2022,15000.0
2008-10-03 12:00:00,21.81,21.82,21.8,21.81,8600.0,18.2022,18.2106,18.1939,18.2022,8600.0
2008-10-03 12:05:00,21.83,21.84,21.81,21.83,14800.0,18.2189,18.2272,18.2022,18.2189,14800.0
2008-10-03 12:10:00,21.84,21.86,21.83,21.85,5400.0,18.2272,18.2439,18.2189,18.2356,5400.0
2008-10-03 12:15:00,21.84,21.9,21.83,21.84,52000.0,18.2272,18.2773,18.2189,18.2272,52000.0
2008-10-03 12:20:00,21.84,21.86,21.83,21.84,17000.0,18.2272,18.2439,18.2189,18.2272,17000.0
2008-10-03 12:25:00,21.83,21.9,21.83,21.86,16800.0,18.2189,18.2773,18.2189,18.2439,16800.0
2008-10-03 12:30:00,21.87,21.87,21.83,21.84,21200.0,18.2523,18.2523,18.2189,18.2272,21200.0
2008-10-03 12:35:00,21.84,21.86,21.83,21.86,7000.0,18.2272,18.2439,18.2189,18.2439,7000.0
2008-10-03 12:40:00,21.86,21.9,21.83,21.89,8600.0,18.2439,18.2773,18.2189,18.269,8600.0
2008-10-03 12:45:00,21.89,21.89,21.86,21.86,3400.0,18.269,18.269,18.2439,18.2439,3400.0
2008-10-03 12:50:00,21.86,21.88,21.85,21.85,6400.0,18.2439,18.2606,18.2356,18.2356,6400.0
2008-10-03 12:55:00,21.86,21.89,21.86,21.88,12200.0,18.2439,18.269,18.2439,18.2606,12200.0
2008-10-03 13:00:00,21.89,21.89,21.86,21.88,14000.0,18.269,18.269,18.2439,18.2606,14000.0
2008-10-03 13:05:00,21.88,21.9,21.87,21.88,24400.0,18.2606,18.2773,18.2523,18.2606,24400.0
2008-10-03 13:10:00,21.88,21.91,21.83,21.84,15600.0,18.2606,18.2857,18.2189,18.2272,15600.0
2008-10-03 13:15:00,21.85,21.92,21.85,21.88,9800.0,18.2356,18.294,18.2356,18.2606,9800.0
2008-10-03 13:20:00,21.89,21.89,21.8,21.84,30600.0,18.269,18.269,18.1939,18.2272,30600.0
2008-10-03 13:25:00,21.83,21.87,21.76,21.79,25400.0,18.2189,18.2523,18.1605,18.1855,25400.0
2008-10-03 13:30:00,21.8,21.85,21.68,21.68,23000.0,18.1939,18.2356,18.0937,18.0937,23000.0
2008-10-03 13:35:00,21.69,21.73,21.64,21.7,16000.0,18.1021,18.1354,18.0603,18.1104,16000.0
2008-10-03 13:40:00,21.73,21.73,21.61,21.63,28000.0,18.1354,18.1354,18.0353,18.052,28000.0
2008-10-03 13:45:00,21.59,21.73,21.59,21.72,27600.0,18.0186,18.1354,18.0186,18.1271,27600.0
2008-10-03 13:50:00,21.74,21.8,21.66,21.67,17000.0,18.1438,18.1939,18.077,18.0854,17000.0
2008-10-03 13:55:00,21.66,21.71,21.65,21.67,15000.0,18.077,18.1187,18.0687,18.0854,15000.0
2008-10-03 14:00:00,21.68,21.68,21.61,21.63,17200.0,18.0937,18.0937,18.0353,18.052,17200.0
2008-10-03 14:05:00,21.63,21.75,21.63,21.74,35600.0,18.052,18.1521,18.052,18.1438,35600.0
2008-10-03 14:10:00,21.73,21.78,21.71,21.77,10400.0,18.1354,18.1772,18.1187,18.1688,10400.0
2008-10-03 14:15:00,21.77,21.77,21.72,21.72,12400.0,18.1688,18.1688,18.1271,18.1271,12400.0
2008-10-03 14:20:00,21.71,21.72,21.61,21.63,10000.0,18.1187,18.1271,18.0353,18.052,10000.0
2008-10-03 14:25:00,21.62,21.65,21.56,21.57,26000.0,18.0436,18.0687,17.9936,18.0019,26000.0
2008-10-03 14:30:00,21.58,21.61,21.55,21.56,45600.0,18.0103,18.0353,17.9852,17.9936,45600.0
2008-10-03 14:35:00,21.57,21.58,21.56,21.58,14000.0,18.0019,18.0103,17.9936,18.0103,14000.0
2008-10-03 14:40:00,21.58,21.63,21.57,21.6,15400.0,18.0103,18.052,18.0019,18.0269,15400.0
2008-10-03 14:45:00,21.6,21.61,21.56,21.59,18600.0,18.0269,18.0353,17.9936,18.0186,18600.0
2008-10-03 14:50:00,21.58,21.62,21.58,21.61,16200.0,18.0103,18.0436,18.0103,18.0353,16200.0
2008-10-03 14:55:00,21.62,21.72,21.62,21.71,21600.0,18.0436,18.1271,18.0436,18.1187,21600.0
2008-10-03 15:00:00,21.7,21.73,21.68,21.69,16000.0,18.1104,18.1354,18.0937,18.1021,16000.0
2008-10-03 15:05:00,21.69,21.73,21.68,21.7,19800.0,18.1021,18.1354,18.0937,18.1104,19800.0
2008-10-03 15:10:00,21.69,21.74,21.69,21.71,15400.0,18.1021,18.1438,18.1021,18.1187,15400.0
2008-10-03 15:15:00,21.71,21.72,21.65,21.65,18000.0,18.1187,18.1271,18.0687,18.0687,18000.0
2008-10-03 15:20:00,21.65,21.65,21.5,21.5,37400.0,18.0687,18.0687,17.9435,17.9435,37400.0
2008-10-03 15:25:00,21.5,21.57,21.5,21.55,36800.0,17.9435,18.0019,17.9435,17.9852,36800.0
2008-10-03 15:30:00,21.55,21.56,21.5,21.52,23400.0,17.9852,17.9936,17.9435,17.9602,23400.0
2008-10-03 15:35:00,21.52,21.53,21.48,21.5,39200.0,17.9602,17.9685,17.9268,17.9435,39200.0
2008-10-03 15:40:00,21.5,21.5,21.47,21.49,33200.0,17.9435,17.9435,17.9184,17.9351,33200.0
2008-10-03 15:45:00,21.48,21.49,21.41,21.47,37200.0,17.9268,17.9351,17.8684,17.9184,37200.0
2008-10-03 15:50:00,21.47,21.47,21.36,21.36,59000.0,17.9184,17.9184,17.8266,17.8266,59000.0
2008-10-03 15:55:00,21.37,21.42,21.35,21.39,52200.0,17.835,17.8767,17.8183,17.8517,52200.0
2008-10-06 09:30:00,21.25,21.25,20.57,20.57,29400.0,17.7348,17.7348,17.1673,17.1673,29400.0
2008-10-06 09:35:00,20.65,20.95,20.65,20.88,36800.0,17.2341,17.4845,17.2341,17.426,36800.0
2008-10-06 09:40:00,20.86,20.91,20.82,20.83,10200.0,17.4094,17.4511,17.376,17.3843,10200.0
2008-10-06 09:45:00,20.82,20.83,20.69,20.82,22600.0,17.376,17.3843,17.2675,17.376,22600.0
2008-10-06 09:50:00,20.84,20.85,20.8,20.8,4400.0,17.3927,17.401,17.3593,17.3593,4400.0
2008-10-06 09:55:00,20.8,20.85,20.8,20.84,18000.0,17.3593,17.401,17.3593,17.3927,18000.0
2008-10-06 10:00:00,20.83,20.85,20.83,20.85,8600.0,17.3843,17.401,17.3843,17.401,8600.0
2008-10-06 10:05:00,20.86,20.88,20.83,20.86,13600.0,17.4094,17.426,17.3843,17.4094,13600.0
2008-10-06 10:10:00,20.86,20.87,20.81,20.83,55200.0,17.4094,17.4177,17.3676,17.3843,55200.0
2008-10-06 10:15:00,20.83,20.83,20.55,20.56,45000.0,17.3843,17.3843,17.1506,17.159,45000.0
2008-10-06 10:20:00,20.56,20.59,20.5,20.55,56200.0,17.159,17.184,17.1089,17.1506,56200.0
2008-10-06 10:25:00,20.55,20.56,20.41,20.49,30000.0,17.1506,17.159,17.0338,17.1006,30000.0
2008-10-06 10:30:00,20.49,20.49,20.35,20.38,46600.0,17.1006,17.1006,16.9837,17.0088,46600.0
2008-10-06 10:35:00,20.38,20.38,20.25,20.25,31400.0,17.0088,17.0088,16.9003,16.9003,31400.0
2008-10-06 10:40:00,20.25,20.25,19.96,20.04,37800.0,16.9003,16.9003,16.6582,16.725,37800.0
2008-10-06 10:45:00,20.05,20.21,20.01,20.18,18400.0,16.7333,16.8669,16.7,16.8418,18400.0
2008-10-06 10:50:00,20.18,20.25,20.14,20.14,14800.0,16.8418,16.9003,16.8085,16.8085,14800.0
2008-10-06 10:55:00,20.15,20.24,20.14,20.24,6600.0,16.8168,16.8919,16.8085,16.8919,6600.0
2008-10-06 11:00:00,20.24,20.33,20.2,20.33,20400.0,16.8919,16.967,16.8585,16.967,20400.0
2008-10-06 11:05:00,20.35,20.35,20.23,20.23,42200.0,16.9837,16.9837,16.8836,16.8836,42200.0
2008-10-06 11:10:00,20.22,20.28,20.21,20.21,18200.0,16.8752,16.9253,16.8669,16.8669,18200.0
2008-10-06 11:15:00,20.22,20.22,20.11,20.14,18200.0,16.8752,16.8752,16.7834,16.8085,18200.0
2008-10-06 11:20:00,20.13,20.14,20.07,20.13,21600.0,16.8001,16.8085,16.75,16.8001,21600.0
2008-10-06 11:25:00,20.12,20.14,20.0,20.02,34200.0,16.7918,16.8085,16.6916,16.7083,34200.0
2008-10-06 11:30:00,20.03,20.08,20.0,20.08,23000.0,16.7167,16.7584,16.6916,16.7584,23000.0
2008-10-06 11:35:00,20.09,20.09,20.08,20.09,5400.0,16.7667,16.7667,16.7584,16.7667,5400.0
2008-10-06 11:40:00,20.1,20.12,20.09,20.1,25800.0,16.7751,16.7918,16.7667,16.7751,25800.0
2008-10-06 11:45:00,20.1,20.17,20.03,20.05,16800.0,16.7751,16.8335,16.7167,16.7333,16800.0
2008-10-06 11:50:00,20.03,20.06,20.02,20.04,11600.0,16.7167,16.7417,16.7083,16.725,11600.0
2008-10-06 11:55:00,20.02,20.03,20.0,20.0,5600.0,16.7083,16.7167,16.6916,16.6916,5600.0
2008-10-06 12:00:00,20.02,20.09,20.01,20.06,10000.0,16.7083,16.7667,16.7,16.7417,10000.0
2008-10-06 12:05:00,20.06,20.06,20.06,20.06,1200.0,16.7417,16.7417,16.7417,16.7417,1200.0
2008-10-06 12:10:00,20.03,20.05,20.01,20.05,8200.0,16.7167,16.7333,16.7,16.7333,8200.0
2008-10-06 12:15:00,20.06,20.06,20.0,20.03,6400.0,16.7417,16.7417,16.6916,16.7167,6400.0
2008-10-06 12:20:00,20.04,20.08,20.03,20.06,8000.0,16.725,16.7584,16.7167,16.7417,8000.0
2008-10-06 12:25:00,20.06,20.07,20.05,20.07,4800.0,16.7417,16.75,16.7333,16.75,4800.0
2008-10-06 12:30:00,20.06,20.09,20.01,20.01,13000.0,16.7417,16.7667,16.7,16.7,13000.0
2008-10-06 12:35:00,20.01,20.02,19.95,19.95,11600.0,16.7,16.7083,16.6499,16.6499,11600.0
2008-10-06 12:40:00,19.95,20.02,19.93,20.0,21400.0,16.6499,16.7083,16.6332,16.6916,21400.0
2008-10-06 12:45:00,20.0,20.05,19.99,20.04,17200.0,16.6916,16.7333,16.6833,16.725,17200.0
2008-10-06 12:50:00,20.05,20.05,20.03,20.04,6000.0,16.7333,16.7333,16.7167,16.725,6000.0
2008-10-06 12:55:00,20.04,20.05,20.0,20.03,11600.0,16.725,16.7333,16.6916,16.7167,11600.0
2008-10-06 13:00:00,20.03,20.16,19.99,20.15,45800.0,16.7167,16.8251,16.6833,16.8168,45800.0
2008-10-06 13:05:00,20.15,20.21,20.15,20.18,10600.0,16.8168,16.8669,16.8168,16.8418,10600.0
2008-10-06 13:10:00,20.18,20.2,20.18,20.2,6800.0,16.8418,16.8585,16.8418,16.8585,6800.0
2008-10-06 13:15:00,20.2,20.2,20.19,20.2,1400.0,16.8585,16.8585,16.8502,16.8585,1400.0
2008-10-06 13:20:00,20.2,20.24,20.19,20.22,10000.0,16.8585,16.8919,16.8502,16.8752,10000.0
2008-10-06 13:25:00,20.24,20.25,20.16,20.16,8000.0,16.8919,16.9003,16.8251,16.8251,8000.0
2008-10-06 13:30:00,20.16,20.16,20.04,20.06,5800.0,16.8251,16.8251,16.725,16.7417,5800.0
2008-10-06 13:35:00,20.04,20.06,20.02,20.06,8000.0,16.725,16.7417,16.7083,16.7417,8000.0
2008-10-06 13:40:00,20.05,20.07,20.03,20.04,7200.0,16.7333,16.75,16.7167,16.725,7200.0
2008-10-06 13:45:00,20.05,20.08,20.0,20.02,17600.0,16.7333,16.7584,16.6916,16.7083,17600.0
2008-10-06 13:50:00,20.0,20.0,19.94,19.97,14600.0,16.6916,16.6916,16.6415,16.6666,14600.0
2008-10-06 13:55:00,19.98,19.98,19.9,19.91,10200.0,16.6749,16.6749,16.6082,16.6165,10200.0
2008-10-06 14:00:00,19.91,19.92,19.78,19.8,18000.0,16.6165,16.6248,16.508,16.5247,18000.0
2008-10-06 14:05:00,19.8,19.88,19.78,19.85,16800.0,16.5247,16.5915,16.508,16.5664,16800.0
2008-10-06 14:10:00,19.86,19.88,19.82,19.85,21800.0,16.5748,16.5915,16.5414,16.5664,21800.0
2008-10-06 14:15:00,19.83,19.84,19.72,19.73,21400.0,16.5497,16.5581,16.4579,16.4663,21400.0
2008-10-06 14:20:00,19.71,19.71,19.62,19.62,27600.0,16.4496,16.4496,16.3745,16.3745,27600.0
2008-10-06 14:25:00,19.62,19.64,19.51,19.53,34000.0,16.3745,16.3912,16.2827,16.2994,34000.0
2008-10-06 14:30:00,19.54,19.57,19.47,19.52,21800.0,16.3077,16.3327,16.2493,16.291,21800.0
2008-10-06 14:35:00,19.53,19.57,19.53,19.55,17400.0,16.2994,16.3327,16.2994,16.3161,17400.0
2008-10-06 14:40:00,19.53,19.54,19.42,19.42,17000.0,16.2994,16.3077,16.2076,16.2076,17000.0
2008-10-06 14:45:00,19.41,19.42,19.35,19.38,30800.0,16.1992,16.2076,16.1491,16.1742,30800.0
2008-10-06 14:50:00,19.38,19.45,19.31,19.45,31400.0,16.1742,16.2326,16.1158,16.2326,31400.0
2008-10-06 14:55:00,19.45,19.57,19.45,19.57,19000.0,16.2326,16.3327,16.2326,16.3327,19000.0
2008-10-06 15:00:00,19.57,19.61,19.51,19.6,13600.0,16.3327,16.3661,16.2827,16.3578,13600.0
2008-10-06 15:05:00,19.6,19.69,19.59,19.67,14800.0,16.3578,16.4329,16.3494,16.4162,14800.0
2008-10-06 15:10:00,19.68,19.81,19.68,19.81,19200.0,16.4245,16.533,16.4245,16.533,19200.0
2008-10-06 15:15:00,19.82,19.95,19.81,19.91,26600.0,16.5414,16.6499,16.533,16.6165,26600.0
2008-10-06 15:20:00,19.92,20.05,19.91,19.91,20600.0,16.6248,16.7333,16.6165,16.6165,20600.0
2008-10-06 15:25:00,19.92,20.16,19.89,20.12,25400.0,16.6248,16.8251,16.5998,16.7918,25400.0
2008-10-06 15:30:00,20.11,20.11,20.04,20.09,10200.0,16.7834,16.7834,16.725,16.7667,10200.0
2008-10-06 15:35:00,20.08,20.09,19.95,19.96,18200.0,16.7584,16.7667,16.6499,16.6582,18200.0
2008-10-06 15:40:00,19.94,20.09,19.93,20.06,21400.0,16.6415,16.7667,16.6332,16.7417,21400.0
2008-10-06 15:45:00,20.08,20.25,20.07,20.2,25800.0,16.7584,16.9003,16.75,16.8585,25800.0
2008-10-06 15:50:00,20.2,20.28,20.17,20.25,34400.0,16.8585,16.9253,16.8335,16.9003,34400.0
2008-10-06 15:55:00,20.27,20.3,20.14,20.16,60600.0,16.917,16.942,16.8085,16.8251,60600.0
2008-10-07 09:30:00,19.95,19.95,19.88,19.88,4400.0,16.6499,16.6499,16.5915,16.5915,4400.0
2008-10-07 09:35:00,19.95,19.95,19.72,19.8,77200.0,16.6499,16.6499,16.4579,16.5247,77200.0
2008-10-07 09:40:00,19.81,19.95,19.8,19.83,28200.0,16.533,16.6499,16.5247,16.5497,28200.0
2008-10-07 09:45:00,19.83,19.95,19.83,19.95,35200.0,16.5497,16.6499,16.5497,16.6499,35200.0
2008-10-07 09:50:00,19.95,20.0,19.95,20.0,21600.0,16.6499,16.6916,16.6499,16.6916,21600.0
2008-10-07 09:55:00,19.99,20.0,19.88,19.89,27600.0,16.6833,16.6916,16.5915,16.5998,27600.0
2008-10-07 10:00:00,19.91,19.95,19.88,19.92,19000.0,16.6165,16.6499,16.5915,16.6248,19000.0
2008-10-07 10:05:00,19.91,19.95,19.89,19.95,9000.0,16.6165,16.6499,16.5998,16.6499,9000.0
2008-10-07 10:10:00,19.93,20.0,19.93,19.96,11600.0,16.6332,16.6916,16.6332,16.6582,11600.0
2008-10-07 10:15:00,19.99,20.03,19.96,19.96,20800.0,16.6833,16.7167,16.6582,16.6582,20800.0
2008-10-07 10:20:00,19.97,20.02,19.95,20.0,7200.0,16.6666,16.7083,16.6499,16.6916,7200.0
2008-10-07 10:25:00,20.0,20.03,19.96,20.0,35400.0,16.6916,16.7167,16.6582,16.6916,35400.0
2008-10-07 10:30:00,20.0,20.03,19.93,19.96,81800.0,16.6916,16.7167,16.6332,16.6582,81800.0
2008-10-07 10:35:00,19.97,19.99,19.93,19.97,7800.0,16.6666,16.6833,16.6332,16.6666,7800.0
2008-10-07 10:40:00,19.98,20.0,19.96,19.97,6600.0,16.6749,16.6916,16.6582,16.6666,6600.0
2008-10-07 10:45:00,19.97,20.02,19.96,20.02,14200.0,16.6666,16.7083,16.6582,16.7083,14200.0
2008-10-07 10:50:00,20.0,20.02,19.97,19.98,11800.0,16.6916,16.7083,16.6666,16.6749,11800.0
2008-10-07 10:55:00,19.99,20.0,19.93,19.93,15800.0,16.6833,16.6916,16.6332,16.6332,15800.0
2008-10-07 11:00:00,19.93,19.93,19.88,19.88,16600.0,16.6332,16.6332,16.5915,16.5915,16600.0
2008-10-07 11:05:00,19.88,19.9,19.85,19.86,19400.0,16.5915,16.6082,16.5664,16.5748,19400.0
2008-10-07 11:10:00,19.86,19.87,19.85,19.85,8000.0,16.5748,16.5831,16.5664,16.5664,8000.0
2008-10-07 11:15:00,19.86,19.89,19.84,19.89,5200.0,16.5748,16.5998,16.5581,16.5998,5200.0
2008-10-07 11:20:00,19.89,19.91,19.75,19.82,15600.0,16.5998,16.6165,16.483,16.5414,15600.0
2008-10-07 11:25:00,19.81,19.84,19.81,19.83,2400.0,16.533,16.5581,16.533,16.5497,2400.0
2008-10-07 11:30:00,19.84,19.93,19.84,19.86,11600.0,16.5581,16.6332,16.5581,16.5748,11600.0
2008-10-07 11:35:00,19.86,19.93,19.86,19.9,6200.0,16.5748,16.6332,16.5748,16.6082,6200.0
2008-10-07 11:40:00,19.91,19.93,19.91,19.93,5400.0,16.6165,16.6332,16.6165,16.6332,5400.0
2008-10-07 11:45:00,19.93,19.93,19.91,19.93,10000.0,16.6332,16.6332,16.6165,16.6332,10000.0
2008-10-07 11:50:00,19.92,19.93,19.89,19.93,7600.0,16.6248,16.6332,16.5998,16.6332,7600.0
2008-10-07 11:55:00,19.93,19.93,19.85,19.86,4600.0,16.6332,16.6332,16.5664,16.5748,4600.0
2008-10-07 12:00:00,19.84,19.86,19.81,19.81,6200.0,16.5581,16.5748,16.533,16.533,6200.0
2008-10-07 12:05:00,19.81,19.83,19.76,19.76,8400.0,16.533,16.5497,16.4913,16.4913,8400.0
2008-10-07 12:10:00,19.77,19.77,19.71,19.71,21000.0,16.4997,16.4997,16.4496,16.4496,21000.0
2008-10-07 12:15:00,19.72,19.74,19.72,19.73,2400.0,16.4579,16.4746,16.4579,16.4663,2400.0
2008-10-07 12:20:00,19.74,19.77,19.72,19.74,7800.0,16.4746,16.4997,16.4579,16.4746,7800.0
2008-10-07 12:25:00,19.72,19.74,19.61,19.63,8000.0,16.4579,16.4746,16.3661,16.3828,8000.0
2008-10-07 12:30:00,19.66,19.67,19.63,19.63,6400.0,16.4079,16.4162,16.3828,16.3828,6400.0
2008-10-07 12:35:00,19.64,19.64,19.58,19.61,28000.0,16.3912,16.3912,16.3411,16.3661,28000.0
2008-10-07 12:40:00,19.61,19.63,19.6,19.61,4400.0,16.3661,16.3828,16.3578,16.3661,4400.0
2008-10-07 12:45:00,19.56,19.58,19.5,19.52,16000.0,16.3244,16.3411,16.2743,16.291,16000.0
2008-10-07 12:50:00,19.49,19.59,19.45,19.45,22800.0,16.266,16.3494,16.2326,16.2326,22800.0
2008-10-07 12:55:00,19.45,19.52,19.45,19.49,6000.0,16.2326,16.291,16.2326,16.266,6000.0
2008-10-07 13:00:00,19.51,19.51,19.49,19.5,2400.0,16.2827,16.2827,16.266,16.2743,2400.0
2008-10-07 13:05:00,19.5,19.63,19.46,19.6,23600.0,16.2743,16.3828,16.2409,16.3578,23600.0
2008-10-07 13:10:00,19.6,19.63,19.59,19.62,6400.0,16.3578,16.3828,16.3494,16.3745,6400.0
2008-10-07 13:15:00,19.62,19.63,19.58,19.62,19600.0,16.3745,16.3828,16.3411,16.3745,19600.0
2008-10-07 13:20:00,19.6,19.61,19.5,19.54,11800.0,16.3578,16.3661,16.2743,16.3077,11800.0
2008-10-07 13:25:00,19.55,19.57,19.47,19.53,13400.0,16.3161,16.3327,16.2493,16.2994,13400.0
2008-10-07 13:30:00,19.53,19.63,19.53,19.55,14000.0,16.2994,16.3828,16.2994,16.3161,14000.0
2008-10-07 13:35:00,19.54,19.61,19.52,19.61,9200.0,16.3077,16.3661,16.291,16.3661,9200.0
2008-10-07 13:40:00,19.6,19.6,19.5,19.5,11600.0,16.3578,16.3578,16.2743,16.2743,11600.0
2008-10-07 13:45:00,19.5,19.57,19.47,19.48,29400.0,16.2743,16.3327,16.2493,16.2576,29400.0
2008-10-07 13:50:00,19.49,19.49,19.33,19.38,11600.0,16.266,16.266,16.1324,16.1742,11600.0
2008-10-07 13:55:00,19.39,19.46,19.37,19.46,5400.0,16.1825,16.2409,16.1658,16.2409,5400.0
2008-10-07 14:00:00,19.43,19.43,19.35,19.37,14400.0,16.2159,16.2159,16.1491,16.1658,14400.0
2008-10-07 14:05:00,19.37,19.41,19.34,19.41,3600.0,16.1658,16.1992,16.1408,16.1992,3600.0
2008-10-07 14:10:00,19.39,19.4,19.29,19.34,8600.0,16.1825,16.1909,16.0991,16.1408,8600.0
2008-10-07 14:15:00,19.4,19.5,19.37,19.43,9400.0,16.1909,16.2743,16.1658,16.2159,9400.0
2008-10-07 14:20:00,19.43,19.54,19.43,19.45,15000.0,16.2159,16.3077,16.2159,16.2326,15000.0
2008-10-07 14:25:00,19.45,19.47,19.37,19.44,13600.0,16.2326,16.2493,16.1658,16.2242,13600.0
2008-10-07 14:30:00,19.46,19.58,19.44,19.5,12000.0,16.2409,16.3411,16.2242,16.2743,12000.0
2008-10-07 14:35:00,19.5,19.53,19.47,19.5,10800.0,16.2743,16.2994,16.2493,16.2743,10800.0
2008-10-07 14:40:00,19.52,19.53,19.42,19.46,13600.0,16.291,16.2994,16.2076,16.2409,13600.0
2008-10-07 14:45:00,19.46,19.53,19.38,19.52,29000.0,16.2409,16.2994,16.1742,16.291,29000.0
2008-10-07 14:50:00,19.5,19.55,19.48,19.49,8600.0,16.2743,16.3161,16.2576,16.266,8600.0
2008-10-07 14:55:00,19.48,19.49,19.45,19.47,11000.0,16.2576,16.266,16.2326,16.2493,11000.0
2008-10-07 15:00:00,19.46,19.5,19.45,19.47,8600.0,16.2409,16.2743,16.2326,16.2493,8600.0
2008-10-07 15:05:00,19.45,19.55,19.43,19.55,27800.0,16.2326,16.3161,16.2159,16.3161,27800.0
2008-10-07 15:10:00,19.56,19.59,19.55,19.58,11400.0,16.3244,16.3494,16.3161,16.3411,11400.0
2008-10-07 15:15:00,19.56,19.61,19.53,19.56,42400.0,16.3244,16.3661,16.2994,16.3244,42400.0
2008-10-07 15:20:00,19.56,19.57,19.48,19.5,19600.0,16.3244,16.3327,16.2576,16.2743,19600.0
2008-10-07 15:25:00,19.48,19.57,19.47,19.5,17200.0,16.2576,16.3327,16.2493,16.2743,17200.0
2008-10-07 15:30:00,19.52,19.58,19.49,19.5,15000.0,16.291,16.3411,16.266,16.2743,15000.0
2008-10-07 15:35:00,19.48,19.48,19.41,19.42,14000.0,16.2576,16.2576,16.1992,16.2076,14000.0
2008-10-07 15:40:00,19.42,19.49,19.4,19.46,31200.0,16.2076,16.266,16.1909,16.2409,31200.0
2008-10-07 15:45:00,19.48,19.5,19.41,19.43,46000.0,16.2576,16.2743,16.1992,16.2159,46000.0
2008-10-07 15:50:00,19.43,19.5,19.43,19.48,69200.0,16.2159,16.2743,16.2159,16.2576,69200.0
2008-10-07 15:55:00,19.48,19.63,19.46,19.56,185200.0,16.2576,16.3828,16.2409,16.3244,185200.0
2008-10-08 09:30:00,19.03,19.03,18.0,18.18,128600.0,15.8821,15.8821,15.0225,15.1727,128600.0
2008-10-08 09:35:00,18.21,18.6,18.08,18.5,167000.0,15.1977,15.5232,15.0892,15.4397,167000.0
2008-10-08 09:40:00,18.5,18.74,18.5,18.57,200600.0,15.4397,15.64,15.4397,15.4982,200600.0
2008-10-08 09:45:00,18.56,18.6,18.32,18.38,221800.0,15.4898,15.5232,15.2895,15.3396,221800.0
2008-10-08 09:50:00,18.38,18.63,18.37,18.52,150400.0,15.3396,15.5482,15.3312,15.4564,150400.0
2008-10-08 09:55:00,18.52,18.65,18.48,18.58,151600.0,15.4564,15.5649,15.4231,15.5065,151600.0
2008-10-08 10:00:00,18.58,18.67,18.47,18.5,146600.0,15.5065,15.5816,15.4147,15.4397,146600.0
2008-10-08 10:05:00,18.5,18.61,18.48,18.6,287200.0,15.4397,15.5315,15.4231,15.5232,287200.0
2008-10-08 10:10:00,18.62,18.67,18.6,18.65,166400.0,15.5399,15.5816,15.5232,15.5649,166400.0
2008-10-08 10:15:00,18.65,18.67,18.58,18.64,304400.0,15.5649,15.5816,15.5065,15.5566,304400.0
2008-10-08 10:20:00,18.63,18.63,18.51,18.61,65800.0,15.5482,15.5482,15.4481,15.5315,65800.0
2008-10-08 10:25:00,18.61,18.61,18.5,18.59,35800.0,15.5315,15.5315,15.4397,15.5149,35800.0
2008-10-08 10:30:00,18.6,18.71,18.58,18.61,43200.0,15.5232,15.615,15.5065,15.5315,43200.0
2008-10-08 10:35:00,18.61,18.67,18.59,18.61,41800.0,15.5315,15.5816,15.5149,15.5315,41800.0
2008-10-08 10:40:00,18.63,18.66,18.58,18.59,39000.0,15.5482,15.5733,15.5065,15.5149,39000.0
2008-10-08 10:45:00,18.58,18.65,18.58,18.6,39000.0,15.5065,15.5649,15.5065,15.5232,39000.0
2008-10-08 10:50:00,18.59,18.64,18.59,18.61,40800.0,15.5149,15.5566,15.5149,15.5315,40800.0
2008-10-08 10:55:00,18.61,18.66,18.58,18.6,25800.0,15.5315,15.5733,15.5065,15.5232,25800.0
2008-10-08 11:00:00,18.61,18.67,18.58,18.65,20400.0,15.5315,15.5816,15.5065,15.5649,20400.0
2008-10-08 11:05:00,18.66,18.66,18.59,18.61,22800.0,15.5733,15.5733,15.5149,15.5315,22800.0
2008-10-08 11:10:00,18.62,18.65,18.61,18.64,18000.0,15.5399,15.5649,15.5315,15.5566,18000.0
2008-10-08 11:15:00,18.64,18.82,18.64,18.82,57200.0,15.5566,15.7068,15.5566,15.7068,57200.0
2008-10-08 11:20:00,18.83,18.84,18.75,18.79,21200.0,15.7152,15.7235,15.6484,15.6818,21200.0
2008-10-08 11:25:00,18.8,18.83,18.74,18.75,30400.0,15.6901,15.7152,15.64,15.6484,30400.0
2008-10-08 11:30:00,18.75,18.81,18.73,18.79,32200.0,15.6484,15.6985,15.6317,15.6818,32200.0
2008-10-08 11:35:00,18.75,18.76,18.66,18.69,54800.0,15.6484,15.6567,15.5733,15.5983,54800.0
2008-10-08 11:40:00,18.68,18.68,18.49,18.5,25400.0,15.59,15.59,15.4314,15.4397,25400.0
2008-10-08 11:45:00,18.5,18.5,18.39,18.42,37200.0,15.4397,15.4397,15.3479,15.373,37200.0
2008-10-08 11:50:00,18.43,18.43,18.36,18.4,32800.0,15.3813,15.3813,15.3229,15.3563,32800.0
2008-10-08 11:55:00,18.39,18.5,18.34,18.5,49800.0,15.3479,15.4397,15.3062,15.4397,49800.0
2008-10-08 12:00:00,18.5,18.5,18.46,18.47,37000.0,15.4397,15.4397,15.4064,15.4147,37000.0
2008-10-08 12:05:00,18.48,18.49,18.43,18.49,41600.0,15.4231,15.4314,15.3813,15.4314,41600.0
2008-10-08 12:10:00,18.49,18.52,18.49,18.5,29000.0,15.4314,15.4564,15.4314,15.4397,29000.0
2008-10-08 12:15:00,18.5,18.55,18.5,18.55,27800.0,15.4397,15.4815,15.4397,15.4815,27800.0
2008-10-08 12:20:00,18.53,18.53,18.49,18.5,29200.0,15.4648,15.4648,15.4314,15.4397,29200.0
2008-10-08 12:25:00,18.5,18.54,18.49,18.5,29200.0,15.4397,15.4731,15.4314,15.4397,29200.0
2008-10-08 12:30:00,18.5,18.53,18.49,18.51,24200.0,15.4397,15.4648,15.4314,15.4481,24200.0
2008-10-08 12:35:00,18.51,18.53,18.49,18.49,29800.0,15.4481,15.4648,15.4314,15.4314,29800.0
2008-10-08 12:40:00,18.5,18.58,18.48,18.5,25400.0,15.4397,15.5065,15.4231,15.4397,25400.0
2008-10-08 12:45:00,18.51,18.51,18.43,18.5,27600.0,15.4481,15.4481,15.3813,15.4397,27600.0
2008-10-08 12:50:00,18.5,18.54,18.49,18.54,27200.0,15.4397,15.4731,15.4314,15.4731,27200.0
2008-10-08 12:55:00,18.52,18.54,18.5,18.5,12400.0,15.4564,15.4731,15.4397,15.4397,12400.0
2008-10-08 13:00:00,18.51,18.64,18.5,18.6,30200.0,15.4481,15.5566,15.4397,15.5232,30200.0
2008-10-08 13:05:00,18.61,18.62,18.56,18.61,17800.0,15.5315,15.5399,15.4898,15.5315,17800.0
2008-10-08 13:10:00,18.61,18.64,18.58,18.61,22000.0,15.5315,15.5566,15.5065,15.5315,22000.0
2008-10-08 13:15:00,18.64,18.64,18.6,18.64,14200.0,15.5566,15.5566,15.5232,15.5566,14200.0
2008-10-08 13:20:00,18.62,18.74,18.62,18.71,16400.0,15.5399,15.64,15.5399,15.615,16400.0
2008-10-08 13:25:00,18.72,18.72,18.61,18.61,41000.0,15.6234,15.6234,15.5315,15.5315,41000.0
2008-10-08 13:30:00,18.59,18.65,18.59,18.63,34200.0,15.5149,15.5649,15.5149,15.5482,34200.0
2008-10-08 13:35:00,18.63,18.7,18.6,18.67,36000.0,15.5482,15.6067,15.5232,15.5816,36000.0
2008-10-08 13:40:00,18.67,18.7,18.64,18.7,17400.0,15.5816,15.6067,15.5566,15.6067,17400.0
2008-10-08 13:45:00,18.7,18.73,18.63,18.65,24400.0,15.6067,15.6317,15.5482,15.5649,24400.0
2008-10-08 13:50:00,18.66,18.75,18.66,18.74,12600.0,15.5733,15.6484,15.5733,15.64,12600.0
2008-10-08 13:55:00,18.75,18.86,18.75,18.84,17600.0,15.6484,15.7402,15.6484,15.7235,17600.0
2008-10-08 14:00:00,18.82,18.85,18.79,18.85,29600.0,15.7068,15.7318,15.6818,15.7318,29600.0
2008-10-08 14:05:00,18.85,18.9,18.82,18.85,24800.0,15.7318,15.7736,15.7068,15.7318,24800.0
2008-10-08 14:10:00,18.83,18.85,18.78,18.84,16800.0,15.7152,15.7318,15.6734,15.7235,16800.0
2008-10-08 14:15:00,18.83,18.86,18.79,18.84,31800.0,15.7152,15.7402,15.6818,15.7235,31800.0
2008-10-08 14:20:00,18.84,19.03,18.81,19.02,56800.0,15.7235,15.8821,15.6985,15.8737,56800.0
2008-10-08 14:25:00,19.03,19.04,18.94,18.95,33600.0,15.8821,15.8904,15.807,15.8153,33600.0
2008-10-08 14:30:00,18.93,19.01,18.92,18.96,24000.0,15.7986,15.8654,15.7903,15.8237,24000.0
2008-10-08 14:35:00,18.95,19.0,18.9,18.99,34400.0,15.8153,15.857,15.7736,15.8487,34400.0
2008-10-08 14:40:00,18.96,19.0,18.84,18.86,25800.0,15.8237,15.857,15.7235,15.7402,25800.0
2008-10-08 14:45:00,18.86,18.91,18.82,18.89,38200.0,15.7402,15.7819,15.7068,15.7652,38200.0
2008-10-08 14:50:00,18.88,18.99,18.88,18.99,29400.0,15.7569,15.8487,15.7569,15.8487,29400.0
2008-10-08 14:55:00,18.99,19.03,18.97,18.98,16000.0,15.8487,15.8821,15.832,15.8403,16000.0
2008-10-08 15:00:00,18.95,19.0,18.86,18.98,52400.0,15.8153,15.857,15.7402,15.8403,52400.0
2008-10-08 15:05:00,19.0,19.0,18.95,18.96,22600.0,15.857,15.857,15.8153,15.8237,22600.0
2008-10-08 15:10:00,18.95,18.96,18.89,18.93,27200.0,15.8153,15.8237,15.7652,15.7986,27200.0
2008-10-08 15:15:00,18.93,19.0,18.89,18.98,39800.0,15.7986,15.857,15.7652,15.8403,39800.0
2008-10-08 15:20:00,19.0,19.0,18.96,19.0,32400.0,15.857,15.857,15.8237,15.857,32400.0
2008-10-08 15:25:00,19.0,19.0,18.9,18.93,47000.0,15.857,15.857,15.7736,15.7986,47000.0
2008-10-08 15:30:00,18.93,19.0,18.87,18.97,51400.0,15.7986,15.857,15.7485,15.832,51400.0
2008-10-08 15:35:00,18.95,19.0,18.85,18.85,37200.0,15.8153,15.857,15.7318,15.7318,37200.0
2008-10-08 15:40:00,18.85,18.85,18.78,18.81,48600.0,15.7318,15.7318,15.6734,15.6985,48600.0
2008-10-08 15:45:00,18.81,18.83,18.75,18.77,109600.0,15.6985,15.7152,15.6484,15.6651,109600.0
2008-10-08 15:50:00,18.77,18.78,18.67,18.68,106000.0,15.6651,15.6734,15.5816,15.59,106000.0
2008-10-08 15:55:00,18.68,18.71,18.53,18.58,207000.0,15.59,15.615,15.4648,15.5065,207000.0
2008-10-09 09:30:00,18.7,18.71,18.7,18.71,2800.0,15.6067,15.615,15.6067,15.615,2800.0
2008-10-09 09:35:00,18.71,18.84,18.71,18.75,15000.0,15.615,15.7235,15.615,15.6484,15000.0
2008-10-09 09:40:00,18.74,18.91,18.74,18.91,4200.0,15.64,15.7819,15.64,15.7819,4200.0
2008-10-09 09:45:00,18.89,18.93,18.84,18.84,6600.0,15.7652,15.7986,15.7235,15.7235,6600.0
2008-10-09 09:50:00,18.88,18.96,18.88,18.93,9400.0,15.7569,15.8237,15.7569,15.7986,9400.0
2008-10-09 09:55:00,18.93,18.93,18.85,18.85,8400.0,15.7986,15.7986,15.7318,15.7318,8400.0
2008-10-09 10:00:00,18.85,18.85,18.72,18.79,10000.0,15.7318,15.7318,15.6234,15.6818,10000.0
2008-10-09 10:05:00,18.78,18.81,18.72,18.72,5600.0,15.6734,15.6985,15.6234,15.6234,5600.0
2008-10-09 10:10:00,18.75,18.76,18.67,18.67,10000.0,15.6484,15.6567,15.5816,15.5816,10000.0
2008-10-09 10:15:00,18.68,18.73,18.65,18.71,14600.0,15.59,15.6317,15.5649,15.615,14600.0
2008-10-09 10:20:00,18.72,18.72,18.71,18.71,4200.0,15.6234,15.6234,15.615,15.615,4200.0
2008-10-09 10:25:00,18.7,18.7,18.57,18.58,18200.0,15.6067,15.6067,15.4982,15.5065,18200.0
2008-10-09 10:30:00,18.57,18.59,18.5,18.56,11400.0,15.4982,15.5149,15.4397,15.4898,11400.0
2008-10-09 10:35:00,18.54,18.64,18.54,18.58,9600.0,15.4731,15.5566,15.4731,15.5065,9600.0
2008-10-09 10:40:00,18.55,18.57,18.4,18.52,24000.0,15.4815,15.4982,15.3563,15.4564,24000.0
2008-10-09 10:45:00,18.5,18.61,18.5,18.57,33200.0,15.4397,15.5315,15.4397,15.4982,33200.0
2008-10-09 10:50:00,18.56,18.56,18.38,18.43,21800.0,15.4898,15.4898,15.3396,15.3813,21800.0
2008-10-09 10:55:00,18.43,18.43,18.32,18.34,35200.0,15.3813,15.3813,15.2895,15.3062,35200.0
2008-10-09 11:00:00,18.34,18.35,18.26,18.26,6400.0,15.3062,15.3146,15.2394,15.2394,6400.0
2008-10-09 11:05:00,18.26,18.28,18.22,18.26,20400.0,15.2394,15.2561,15.2061,15.2394,20400.0
2008-10-09 11:10:00,18.26,18.35,18.25,18.35,11200.0,15.2394,15.3146,15.2311,15.3146,11200.0
2008-10-09 11:15:00,18.35,18.38,18.34,18.36,7800.0,15.3146,15.3396,15.3062,15.3229,7800.0
2008-10-09 11:20:00,18.36,18.42,18.35,18.4,12400.0,15.3229,15.373,15.3146,15.3563,12400.0
2008-10-09 11:25:00,18.4,18.44,18.38,18.44,12400.0,15.3563,15.3897,15.3396,15.3897,12400.0
2008-10-09 11:30:00,18.47,18.5,18.41,18.41,14000.0,15.4147,15.4397,15.3646,15.3646,14000.0
2008-10-09 11:35:00,18.43,18.52,18.42,18.47,13400.0,15.3813,15.4564,15.373,15.4147,13400.0
2008-10-09 11:40:00,18.47,18.48,18.43,18.45,11200.0,15.4147,15.4231,15.3813,15.398,11200.0
2008-10-09 11:45:00,18.44,18.49,18.44,18.47,14400.0,15.3897,15.4314,15.3897,15.4147,14400.0
2008-10-09 11:50:00,18.46,18.47,18.41,18.46,12000.0,15.4064,15.4147,15.3646,15.4064,12000.0
2008-10-09 11:55:00,18.46,18.46,18.44,18.45,5200.0,15.4064,15.4064,15.3897,15.398,5200.0
2008-10-09 12:00:00,18.44,18.45,18.38,18.38,6000.0,15.3897,15.398,15.3396,15.3396,6000.0
2008-10-09 12:05:00,18.4,18.41,18.37,18.39,14000.0,15.3563,15.3646,15.3312,15.3479,14000.0
2008-10-09 12:10:00,18.37,18.41,18.36,18.38,6600.0,15.3312,15.3646,15.3229,15.3396,6600.0
2008-10-09 12:15:00,18.36,18.49,18.35,18.46,15400.0,15.3229,15.4314,15.3146,15.4064,15400.0
2008-10-09 12:20:00,18.45,18.47,18.39,18.41,15800.0,15.398,15.4147,15.3479,15.3646,15800.0
2008-10-09 12:25:00,18.41,18.43,18.4,18.42,6000.0,15.3646,15.3813,15.3563,15.373,6000.0
2008-10-09 12:30:00,18.42,18.42,18.4,18.41,5200.0,15.373,15.373,15.3563,15.3646,5200.0
2008-10-09 12:35:00,18.42,18.42,18.4,18.42,5200.0,15.373,15.373,15.3563,15.373,5200.0
2008-10-09 12:40:00,18.41,18.42,18.4,18.41,5400.0,15.3646,15.373,15.3563,15.3646,5400.0
2008-10-09 12:45:00,18.41,18.43,18.39,18.39,9600.0,15.3646,15.3813,15.3479,15.3479,9600.0
2008-10-09 12:50:00,18.39,18.42,18.39,18.42,7200.0,15.3479,15.373,15.3479,15.373,7200.0
2008-10-09 12:55:00,18.39,18.44,18.39,18.41,12800.0,15.3479,15.3897,15.3479,15.3646,12800.0
2008-10-09 13:00:00,18.41,18.42,18.39,18.4,15800.0,15.3646,15.373,15.3479,15.3563,15800.0
2008-10-09 13:05:00,18.39,18.39,18.35,18.36,7800.0,15.3479,15.3479,15.3146,15.3229,7800.0
2008-10-09 13:10:00,18.36,18.5,18.36,18.46,13600.0,15.3229,15.4397,15.3229,15.4064,13600.0
2008-10-09 13:15:00,18.43,18.43,18.41,18.41,1200.0,15.3813,15.3813,15.3646,15.3646,1200.0
2008-10-09 13:20:00,18.43,18.43,18.31,18.34,3800.0,15.3813,15.3813,15.2812,15.3062,3800.0
2008-10-09 13:25:00,18.32,18.42,18.3,18.42,4200.0,15.2895,15.373,15.2728,15.373,4200.0
2008-10-09 13:30:00,18.4,18.41,18.36,18.36,3200.0,15.3563,15.3646,15.3229,15.3229,3200.0
2008-10-09 13:35:00,18.36,18.39,18.34,18.35,3400.0,15.3229,15.3479,15.3062,15.3146,3400.0
2008-10-09 13:40:00,18.37,18.38,18.36,18.36,2200.0,15.3312,15.3396,15.3229,15.3229,2200.0
2008-10-09 13:45:00,18.38,18.39,18.36,18.37,12200.0,15.3396,15.3479,15.3229,15.3312,12200.0
2008-10-09 13:50:00,18.36,18.37,18.32,18.32,3600.0,15.3229,15.3312,15.2895,15.2895,3600.0
2008-10-09 13:55:00,18.35,18.45,18.35,18.42,28800.0,15.3146,15.398,15.3146,15.373,28800.0
2008-10-09 14:00:00,18.42,18.42,18.39,18.39,148800.0,15.373,15.373,15.3479,15.3479,148800.0
2008-10-09 14:05:00,18.38,18.39,18.36,18.38,5400.0,15.3396,15.3479,15.3229,15.3396,5400.0
2008-10-09 14:10:00,18.37,18.39,18.35,18.35,12800.0,15.3312,15.3479,15.3146,15.3146,12800.0
2008-10-09 14:15:00,18.33,18.34,18.29,18.29,4800.0,15.2979,15.3062,15.2645,15.2645,4800.0
2008-10-09 14:20:00,18.29,18.3,18.27,18.27,5000.0,15.2645,15.2728,15.2478,15.2478,5000.0
2008-10-09 14:25:00,18.28,18.31,18.28,18.31,6000.0,15.2561,15.2812,15.2561,15.2812,6000.0
2008-10-09 14:30:00,18.3,18.32,18.29,18.29,7000.0,15.2728,15.2895,15.2645,15.2645,7000.0
2008-10-09 14:35:00,18.3,18.3,18.28,18.29,6400.0,15.2728,15.2728,15.2561,15.2645,6400.0
2008-10-09 14:40:00,18.29,18.29,18.23,18.23,5000.0,15.2645,15.2645,15.2144,15.2144,5000.0
2008-10-09 14:45:00,18.23,18.23,18.15,18.17,12400.0,15.2144,15.2144,15.1476,15.1643,12400.0
2008-10-09 14:50:00,18.16,18.2,18.15,18.2,17800.0,15.156,15.1894,15.1476,15.1894,17800.0
2008-10-09 14:55:00,18.21,18.28,18.21,18.25,27600.0,15.1977,15.2561,15.1977,15.2311,27600.0
2008-10-09 15:00:00,18.25,18.27,18.19,18.21,26200.0,15.2311,15.2478,15.181,15.1977,26200.0
2008-10-09 15:05:00,18.21,18.22,18.18,18.18,22800.0,15.1977,15.2061,15.1727,15.1727,22800.0
2008-10-09 15:10:00,18.18,18.19,18.17,18.18,37200.0,15.1727,15.181,15.1643,15.1727,37200.0
2008-10-09 15:15:00,18.17,18.21,18.16,18.17,25800.0,15.1643,15.1977,15.156,15.1643,25800.0
2008-10-09 15:20:00,18.17,18.2,18.15,18.15,42600.0,15.1643,15.1894,15.1476,15.1476,42600.0
2008-10-09 15:25:00,18.18,18.22,18.16,18.18,18800.0,15.1727,15.2061,15.156,15.1727,18800.0
2008-10-09 15:30:00,18.18,18.22,18.09,18.1,17800.0,15.1727,15.2061,15.0976,15.1059,17800.0
2008-10-09 15:35:00,18.12,18.13,17.99,17.99,15000.0,15.1226,15.1309,15.0141,15.0141,15000.0
2008-10-09 15:40:00,17.99,17.99,17.81,17.85,31400.0,15.0141,15.0141,14.8639,14.8973,31400.0
2008-10-09 15:45:00,17.86,17.86,17.65,17.68,28000.0,14.9056,14.9056,14.7303,14.7554,28000.0
2008-10-09 15:50:00,17.68,17.8,17.68,17.77,62400.0,14.7554,14.8555,14.7554,14.8305,62400.0
2008-10-09 15:55:00,17.77,17.9,17.75,17.82,58800.0,14.8305,14.939,14.8138,14.8722,58800.0
2008-10-10 09:30:00,17.43,17.43,16.68,16.85,47600.0,14.5467,14.5467,13.9208,14.0627,47600.0
2008-10-10 09:35:00,16.89,16.95,16.39,16.39,39600.0,14.0961,14.1461,13.6788,13.6788,39600.0
2008-10-10 09:40:00,16.46,16.66,16.33,16.57,50600.0,13.7372,13.9041,13.6287,13.829,50600.0
2008-10-10 09:45:00,16.57,16.68,16.48,16.56,26400.0,13.829,13.9208,13.7539,13.8207,26400.0
2008-10-10 09:50:00,16.57,16.75,16.52,16.66,40600.0,13.829,13.9792,13.7873,13.9041,40600.0
2008-10-10 09:55:00,16.64,16.65,16.54,16.65,27400.0,13.8874,13.8958,13.804,13.8958,27400.0
2008-10-10 10:00:00,16.58,16.75,16.57,16.71,40800.0,13.8373,13.9792,13.829,13.9458,40800.0
2008-10-10 10:05:00,16.75,17.09,16.75,17.06,34400.0,13.9792,14.263,13.9792,14.2379,34400.0
2008-10-10 10:10:00,17.08,17.08,16.94,17.0,60400.0,14.2546,14.2546,14.1378,14.1879,60400.0
2008-10-10 10:15:00,17.0,17.0,16.86,16.93,30800.0,14.1879,14.1879,14.071,14.1295,30800.0
2008-10-10 10:20:00,16.92,17.0,16.9,16.95,81400.0,14.1211,14.1879,14.1044,14.1461,81400.0
2008-10-10 10:25:00,16.96,16.98,16.89,16.91,59600.0,14.1545,14.1712,14.0961,14.1128,59600.0
2008-10-10 10:30:00,16.91,16.98,16.82,16.82,33400.0,14.1128,14.1712,14.0376,14.0376,33400.0
2008-10-10 10:35:00,16.81,16.88,16.79,16.83,27400.0,14.0293,14.0877,14.0126,14.046,27400.0
2008-10-10 10:40:00,16.83,16.83,16.74,16.75,34000.0,14.046,14.046,13.9709,13.9792,34000.0
2008-10-10 10:45:00,16.75,16.88,16.68,16.85,28200.0,13.9792,14.0877,13.9208,14.0627,28200.0
2008-10-10 10:50:00,16.85,16.89,16.77,16.79,34600.0,14.0627,14.0961,13.9959,14.0126,34600.0
2008-10-10 10:55:00,16.79,16.81,16.68,16.73,24800.0,14.0126,14.0293,13.9208,13.9625,24800.0
2008-10-10 11:00:00,16.7,16.71,16.58,16.64,46600.0,13.9375,13.9458,13.8373,13.8874,46600.0
2008-10-10 11:05:00,16.64,16.7,16.6,16.61,16400.0,13.8874,13.9375,13.854,13.8624,16400.0
2008-10-10 11:10:00,16.59,16.6,16.49,16.52,33200.0,13.8457,13.854,13.7622,13.7873,33200.0
2008-10-10 11:15:00,16.53,16.55,16.44,16.45,29200.0,13.7956,13.8123,13.7205,13.7289,29200.0
2008-10-10 11:20:00,16.46,16.47,16.33,16.36,34800.0,13.7372,13.7455,13.6287,13.6537,34800.0
2008-10-10 11:25:00,16.36,16.42,16.3,16.34,20800.0,13.6537,13.7038,13.6037,13.637,20800.0
2008-10-10 11:30:00,16.31,16.32,16.2,16.21,63600.0,13.612,13.6204,13.5202,13.5286,63600.0
2008-10-10 11:35:00,16.21,16.28,16.21,16.27,28200.0,13.5286,13.587,13.5286,13.5786,28200.0
2008-10-10 11:40:00,16.27,16.31,16.11,16.15,64000.0,13.5786,13.612,13.4451,13.4785,64000.0
2008-10-10 11:45:00,16.11,16.17,16.02,16.02,84400.0,13.4451,13.4952,13.37,13.37,84400.0
2008-10-10 11:50:00,16.02,16.03,15.95,15.96,87400.0,13.37,13.3783,13.3116,13.3199,87400.0
2008-10-10 11:55:00,15.96,15.99,15.87,15.97,35600.0,13.3199,13.3449,13.2448,13.3283,35600.0
2008-10-10 12:00:00,15.97,16.15,15.96,16.14,264200.0,13.3283,13.4785,13.3199,13.4701,264200.0
2008-10-10 12:05:00,16.14,16.2,16.11,16.13,26600.0,13.4701,13.5202,13.4451,13.4618,26600.0
2008-10-10 12:10:00,16.14,16.24,16.14,16.23,15800.0,13.4701,13.5536,13.4701,13.5452,15800.0
2008-10-10 12:15:00,16.21,16.25,16.14,16.15,39800.0,13.5286,13.5619,13.4701,13.4785,39800.0
2008-10-10 12:20:00,16.16,16.18,16.1,16.1,41200.0,13.4868,13.5035,13.4367,13.4367,41200.0
2008-10-10 12:25:00,16.1,16.15,16.04,16.05,20000.0,13.4367,13.4785,13.3867,13.395,20000.0
2008-10-10 12:30:00,16.06,16.09,16.0,16.02,20600.0,13.4034,13.4284,13.3533,13.37,20600.0
2008-10-10 12:35:00,16.02,16.06,15.94,16.04,31600.0,13.37,13.4034,13.3032,13.3867,31600.0
2008-10-10 12:40:00,16.02,16.13,16.0,16.07,62600.0,13.37,13.4618,13.3533,13.4117,62600.0
2008-10-10 12:45:00,16.07,16.08,15.96,15.96,39600.0,13.4117,13.4201,13.3199,13.3199,39600.0
2008-10-10 12:50:00,15.95,16.0,15.95,16.0,10600.0,13.3116,13.3533,13.3116,13.3533,10600.0
2008-10-10 12:55:00,15.99,16.03,15.99,16.02,17200.0,13.3449,13.3783,13.3449,13.37,17200.0
2008-10-10 13:00:00,16.02,16.03,15.96,15.99,28200.0,13.37,13.3783,13.3199,13.3449,28200.0
2008-10-10 13:05:00,15.97,16.02,15.97,15.99,20800.0,13.3283,13.37,13.3283,13.3449,20800.0
2008-10-10 13:10:00,15.99,15.99,15.88,15.92,25600.0,13.3449,13.3449,13.2531,13.2865,25600.0
2008-10-10 13:15:00,15.89,15.95,15.89,15.92,20000.0,13.2615,13.3116,13.2615,13.2865,20000.0
2008-10-10 13:20:00,15.9,16.0,15.87,15.98,20200.0,13.2698,13.3533,13.2448,13.3366,20200.0
2008-10-10 13:25:00,15.98,16.03,15.96,15.96,69200.0,13.3366,13.3783,13.3199,13.3199,69200.0
2008-10-10 13:30:00,15.96,15.98,15.94,15.94,34400.0,13.3199,13.3366,13.3032,13.3032,34400.0
2008-10-10 13:35:00,15.95,15.96,15.86,15.94,24400.0,13.3116,13.3199,13.2365,13.3032,24400.0
2008-10-10 13:40:00,15.94,15.94,15.86,15.87,32400.0,13.3032,13.3032,13.2365,13.2448,32400.0
2008-10-10 13:45:00,15.86,15.86,15.7,15.71,24400.0,13.2365,13.2365,13.1029,13.1113,24400.0
2008-10-10 13:50:00,15.7,15.72,15.54,15.54,61400.0,13.1029,13.1196,12.9694,12.9694,61400.0
2008-10-10 13:55:00,15.55,15.77,15.54,15.77,29000.0,12.9777,13.1613,12.9694,13.1613,29000.0
2008-10-10 14:00:00,15.77,15.85,15.71,15.84,94000.0,13.1613,13.2281,13.1113,13.2198,94000.0
2008-10-10 14:05:00,15.86,16.02,15.84,16.0,87200.0,13.2365,13.37,13.2198,13.3533,87200.0
2008-10-10 14:10:00,16.0,16.05,15.93,15.95,79200.0,13.3533,13.395,13.2949,13.3116,79200.0
2008-10-10 14:15:00,15.95,15.98,15.88,15.88,31800.0,13.3116,13.3366,13.2531,13.2531,31800.0
2008-10-10 14:20:00,15.87,15.94,15.87,15.9,38800.0,13.2448,13.3032,13.2448,13.2698,38800.0
2008-10-10 14:25:00,15.9,15.91,15.71,15.73,67800.0,13.2698,13.2782,13.1113,13.128,67800.0
2008-10-10 14:30:00,15.74,15.85,15.73,15.78,28000.0,13.1363,13.2281,13.128,13.1697,28000.0
2008-10-10 14:35:00,15.74,15.77,15.72,15.77,21000.0,13.1363,13.1613,13.1196,13.1613,21000.0
2008-10-10 14:40:00,15.8,15.84,15.76,15.82,26600.0,13.1864,13.2198,13.153,13.2031,26600.0
2008-10-10 14:45:00,15.81,15.86,15.8,15.82,77000.0,13.1947,13.2365,13.1864,13.2031,77000.0
2008-10-10 14:50:00,15.81,15.87,15.76,15.84,30400.0,13.1947,13.2448,13.153,13.2198,30400.0
2008-10-10 14:55:00,15.83,15.84,15.75,15.81,26400.0,13.2114,13.2198,13.1446,13.1947,26400.0
2008-10-10 15:00:00,15.81,15.92,15.8,15.84,48000.0,13.1947,13.2865,13.1864,13.2198,48000.0
2008-10-10 15:05:00,15.84,15.91,15.83,15.86,43600.0,13.2198,13.2782,13.2114,13.2365,43600.0
2008-10-10 15:10:00,15.84,16.18,15.84,16.18,34400.0,13.2198,13.5035,13.2198,13.5035,34400.0
2008-10-10 15:15:00,16.19,16.27,16.09,16.25,42800.0,13.5119,13.5786,13.4284,13.5619,42800.0
2008-10-10 15:20:00,16.25,16.5,16.21,16.47,56400.0,13.5619,13.7706,13.5286,13.7455,56400.0
2008-10-10 15:25:00,16.46,16.83,16.46,16.68,66200.0,13.7372,14.046,13.7372,13.9208,66200.0
2008-10-10 15:30:00,16.68,16.83,16.65,16.78,42000.0,13.9208,14.046,13.8958,14.0043,42000.0
2008-10-10 15:35:00,16.79,17.04,16.78,17.03,43000.0,14.0126,14.2213,14.0043,14.2129,43000.0
2008-10-10 15:40:00,17.04,17.1,16.93,17.07,70200.0,14.2213,14.2713,14.1295,14.2463,70200.0
2008-10-10 15:45:00,17.06,17.11,16.99,17.04,119400.0,14.2379,14.2797,14.1795,14.2213,119400.0
2008-10-10 15:50:00,17.02,17.03,16.9,16.94,58400.0,14.2046,14.2129,14.1044,14.1378,58400.0
2008-10-10 15:55:00,16.93,16.98,16.9,16.91,51400.0,14.1295,14.1712,14.1044,14.1128,51400.0
2008-10-13 09:30:00,17.5,17.5,17.5,17.5,0.0,14.6052,14.6052,14.6052,14.6052,0.0
2008-10-13 09:35:00,17.25,17.7,17.25,17.5,85200.0,14.3965,14.7721,14.3965,14.6052,85200.0
2008-10-13 09:40:00,17.49,17.63,17.49,17.57,48000.0,14.5968,14.7137,14.5968,14.6636,48000.0
2008-10-13 09:45:00,17.57,17.71,17.57,17.71,49800.0,14.6636,14.7804,14.6636,14.7804,49800.0
2008-10-13 09:50:00,17.74,17.88,17.68,17.68,63200.0,14.8055,14.9223,14.7554,14.7554,63200.0
2008-10-13 09:55:00,17.71,17.86,17.7,17.83,36800.0,14.7804,14.9056,14.7721,14.8806,36800.0
2008-10-13 10:00:00,17.81,17.93,17.81,17.89,52400.0,14.8639,14.964,14.8639,14.9306,52400.0
2008-10-13 10:05:00,17.9,17.91,17.68,17.72,72800.0,14.939,14.9473,14.7554,14.7888,72800.0
2008-10-13 10:10:00,17.73,17.74,17.61,17.73,50000.0,14.7971,14.8055,14.697,14.7971,50000.0
2008-10-13 10:15:00,17.71,17.95,17.71,17.89,35400.0,14.7804,14.9807,14.7804,14.9306,35400.0
2008-10-13 10:20:00,17.9,17.91,17.83,17.83,43800.0,14.939,14.9473,14.8806,14.8806,43800.0
2008-10-13 10:25:00,17.83,17.87,17.82,17.84,22200.0,14.8806,14.914,14.8722,14.8889,22200.0
2008-10-13 10:30:00,17.85,17.96,17.84,17.95,147400.0,14.8973,14.9891,14.8889,14.9807,147400.0
2008-10-13 10:35:00,17.94,18.21,17.94,18.21,38600.0,14.9724,15.1977,14.9724,15.1977,38600.0
2008-10-13 10:40:00,18.2,18.25,18.18,18.19,51200.0,15.1894,15.2311,15.1727,15.181,51200.0
2008-10-13 10:45:00,18.19,18.21,18.17,18.2,45000.0,15.181,15.1977,15.1643,15.1894,45000.0
2008-10-13 10:50:00,18.2,18.26,18.2,18.25,53400.0,15.1894,15.2394,15.1894,15.2311,53400.0
2008-10-13 10:55:00,18.26,18.33,18.25,18.3,24200.0,15.2394,15.2979,15.2311,15.2728,24200.0
2008-10-13 11:00:00,18.29,18.31,18.19,18.2,19000.0,15.2645,15.2812,15.181,15.1894,19000.0
2008-10-13 11:05:00,18.19,18.19,18.03,18.03,73200.0,15.181,15.181,15.0475,15.0475,73200.0
2008-10-13 11:10:00,18.02,18.02,17.86,17.91,26000.0,15.0391,15.0391,14.9056,14.9473,26000.0
2008-10-13 11:15:00,17.9,18.04,17.9,18.0,30000.0,14.939,15.0558,14.939,15.0225,30000.0
2008-10-13 11:20:00,18.0,18.08,18.0,18.05,15600.0,15.0225,15.0892,15.0225,15.0642,15600.0
2008-10-13 11:25:00,18.05,18.06,18.0,18.02,16000.0,15.0642,15.0725,15.0225,15.0391,16000.0
2008-10-13 11:30:00,18.01,18.09,18.01,18.08,15200.0,15.0308,15.0976,15.0308,15.0892,15200.0
2008-10-13 11:35:00,18.08,18.09,18.07,18.07,8200.0,15.0892,15.0976,15.0809,15.0809,8200.0
2008-10-13 11:40:00,18.09,18.12,18.08,18.12,18600.0,15.0976,15.1226,15.0892,15.1226,18600.0
2008-10-13 11:45:00,18.12,18.17,18.1,18.1,27800.0,15.1226,15.1643,15.1059,15.1059,27800.0
2008-10-13 11:50:00,18.09,18.11,18.05,18.07,12400.0,15.0976,15.1143,15.0642,15.0809,12400.0
2008-10-13 11:55:00,18.06,18.11,18.02,18.02,32400.0,15.0725,15.1143,15.0391,15.0391,32400.0
2008-10-13 12:00:00,18.03,18.03,18.0,18.03,21000.0,15.0475,15.0475,15.0225,15.0475,21000.0
2008-10-13 12:05:00,18.03,18.04,18.0,18.02,29000.0,15.0475,15.0558,15.0225,15.0391,29000.0
2008-10-13 12:10:00,18.01,18.01,17.98,18.0,31000.0,15.0308,15.0308,15.0058,15.0225,31000.0
2008-10-13 12:15:00,18.0,18.01,17.98,18.0,110400.0,15.0225,15.0308,15.0058,15.0225,110400.0
2008-10-13 12:20:00,18.0,18.01,17.99,18.0,23200.0,15.0225,15.0308,15.0141,15.0225,23200.0
2008-10-13 12:25:00,18.0,18.0,17.99,18.0,9600.0,15.0225,15.0225,15.0141,15.0225,9600.0
2008-10-13 12:30:00,18.0,18.04,18.0,18.03,5600.0,15.0225,15.0558,15.0225,15.0475,5600.0
2008-10-13 12:35:00,18.04,18.06,18.04,18.04,5800.0,15.0558,15.0725,15.0558,15.0558,5800.0
2008-10-13 12:40:00,18.04,18.08,18.04,18.07,16600.0,15.0558,15.0892,15.0558,15.0809,16600.0
2008-10-13 12:45:00,18.08,18.1,18.07,18.1,10200.0,15.0892,15.1059,15.0809,15.1059,10200.0
2008-10-13 12:50:00,18.11,18.15,18.11,18.15,7400.0,15.1143,15.1476,15.1143,15.1476,7400.0
2008-10-13 12:55:00,18.14,18.14,18.09,18.09,6000.0,15.1393,15.1393,15.0976,15.0976,6000.0
2008-10-13 13:00:00,18.09,18.09,18.07,18.07,800.0,15.0976,15.0976,15.0809,15.0809,800.0
2008-10-13 13:05:00,18.08,18.09,18.05,18.05,11400.0,15.0892,15.0976,15.0642,15.0642,11400.0
2008-10-13 13:10:00,18.06,18.07,18.04,18.05,3600.0,15.0725,15.0809,15.0558,15.0642,3600.0
2008-10-13 13:15:00,18.05,18.06,18.03,18.04,13000.0,15.0642,15.0725,15.0475,15.0558,13000.0
2008-10-13 13:20:00,18.03,18.07,18.0,18.01,14600.0,15.0475,15.0809,15.0225,15.0308,14600.0
2008-10-13 13:25:00,18.02,18.05,18.0,18.02,35000.0,15.0391,15.0642,15.0225,15.0391,35000.0
2008-10-13 13:30:00,18.02,18.04,18.01,18.02,86600.0,15.0391,15.0558,15.0308,15.0391,86600.0
2008-10-13 13:35:00,18.02,18.04,18.01,18.04,24200.0,15.0391,15.0558,15.0308,15.0558,24200.0
2008-10-13 13:40:00,18.06,18.09,18.06,18.06,15800.0,15.0725,15.0976,15.0725,15.0725,15800.0
2008-10-13 13:45:00,18.08,18.08,18.04,18.05,20600.0,15.0892,15.0892,15.0558,15.0642,20600.0
2008-10-13 13:50:00,18.05,18.06,18.04,18.06,6400.0,15.0642,15.0725,15.0558,15.0725,6400.0
2008-10-13 13:55:00,18.06,18.1,18.03,18.04,21400.0,15.0725,15.1059,15.0475,15.0558,21400.0
2008-10-13 14:00:00,18.04,18.08,18.03,18.06,6600.0,15.0558,15.0892,15.0475,15.0725,6600.0
2008-10-13 14:05:00,18.06,18.06,18.0,18.0,10600.0,15.0725,15.0725,15.0225,15.0225,10600.0
2008-10-13 14:10:00,18.0,18.0,17.93,17.95,24400.0,15.0225,15.0225,14.964,14.9807,24400.0
2008-10-13 14:15:00,17.95,17.99,17.95,17.99,8400.0,14.9807,15.0141,14.9807,15.0141,8400.0
2008-10-13 14:20:00,17.99,18.03,17.99,18.0,58400.0,15.0141,15.0475,15.0141,15.0225,58400.0
2008-10-13 14:25:00,18.0,18.0,17.96,17.96,24200.0,15.0225,15.0225,14.9891,14.9891,24200.0
2008-10-13 14:30:00,17.95,17.98,17.95,17.98,11200.0,14.9807,15.0058,14.9807,15.0058,11200.0
2008-10-13 14:35:00,17.99,18.05,17.99,18.05,16200.0,15.0141,15.0642,15.0141,15.0642,16200.0
2008-10-13 14:40:00,18.05,18.08,18.05,18.07,42000.0,15.0642,15.0892,15.0642,15.0809,42000.0
2008-10-13 14:45:00,18.08,18.08,18.07,18.07,20400.0,15.0892,15.0892,15.0809,15.0809,20400.0
2008-10-13 14:50:00,18.07,18.08,18.05,18.05,31000.0,15.0809,15.0892,15.0642,15.0642,31000.0
2008-10-13 14:55:00,18.05,18.06,18.03,18.03,33000.0,15.0642,15.0725,15.0475,15.0475,33000.0
2008-10-13 15:00:00,18.03,18.06,18.0,18.01,19000.0,15.0475,15.0725,15.0225,15.0308,19000.0
2008-10-13 15:05:00,18.02,18.11,18.01,18.08,32000.0,15.0391,15.1143,15.0308,15.0892,32000.0
2008-10-13 15:10:00,18.07,18.11,18.02,18.05,37400.0,15.0809,15.1143,15.0391,15.0642,37400.0
2008-10-13 15:15:00,18.08,18.1,18.06,18.09,18800.0,15.0892,15.1059,15.0725,15.0976,18800.0
2008-10-13 15:20:00,18.1,18.2,18.09,18.2,28800.0,15.1059,15.1894,15.0976,15.1894,28800.0
2008-10-13 15:25:00,18.2,18.2,18.11,18.14,41400.0,15.1894,15.1894,15.1143,15.1393,41400.0
2008-10-13 15:30:00,18.13,18.15,18.13,18.15,14600.0,15.1309,15.1476,15.1309,15.1476,14600.0
2008-10-13 15:35:00,18.15,18.17,18.13,18.15,26600.0,15.1476,15.1643,15.1309,15.1476,26600.0
2008-10-13 15:40:00,18.16,18.16,18.11,18.14,90600.0,15.156,15.156,15.1143,15.1393,90600.0
2008-10-13 15:45:00,18.15,18.16,18.13,18.15,31200.0,15.1476,15.156,15.1309,15.1476,31200.0
2008-10-13 15:50:00,18.13,18.18,18.13,18.14,82200.0,15.1309,15.1727,15.1309,15.1393,82200.0
2008-10-13 15:55:00,18.14,18.17,18.11,18.16,149600.0,15.1393,15.1643,15.1143,15.156,149600.0
2008-10-14 09:30:00,18.91,19.02,18.77,19.01,5400.0,15.7819,15.8737,15.6651,15.8654,5400.0
2008-10-14 09:35:00,19.03,19.03,18.43,18.63,61000.0,15.8821,15.8821,15.3813,15.5482,61000.0
2008-10-14 09:40:00,18.62,18.85,18.61,18.76,28800.0,15.5399,15.7318,15.5315,15.6567,28800.0
2008-10-14 09:45:00,18.76,18.78,18.61,18.62,59800.0,15.6567,15.6734,15.5315,15.5399,59800.0
2008-10-14 09:50:00,18.63,18.66,18.48,18.63,58200.0,15.5482,15.5733,15.4231,15.5482,58200.0
2008-10-14 09:55:00,18.63,18.63,18.5,18.52,42400.0,15.5482,15.5482,15.4397,15.4564,42400.0
2008-10-14 10:00:00,18.53,18.6,18.4,18.4,86200.0,15.4648,15.5232,15.3563,15.3563,86200.0
2008-10-14 10:05:00,18.4,18.46,18.27,18.36,46200.0,15.3563,15.4064,15.2478,15.3229,46200.0
2008-10-14 10:10:00,18.36,18.36,18.18,18.19,37400.0,15.3229,15.3229,15.1727,15.181,37400.0
2008-10-14 10:15:00,18.14,18.22,18.13,18.21,35000.0,15.1393,15.2061,15.1309,15.1977,35000.0
2008-10-14 10:20:00,18.18,18.3,18.18,18.26,12400.0,15.1727,15.2728,15.1727,15.2394,12400.0
2008-10-14 10:25:00,18.24,18.28,18.18,18.25,26200.0,15.2228,15.2561,15.1727,15.2311,26200.0
2008-10-14 10:30:00,18.26,18.3,18.2,18.21,23200.0,15.2394,15.2728,15.1894,15.1977,23200.0
2008-10-14 10:35:00,18.23,18.26,18.21,18.25,14400.0,15.2144,15.2394,15.1977,15.2311,14400.0
2008-10-14 10:40:00,18.24,18.28,18.07,18.1,25800.0,15.2228,15.2561,15.0809,15.1059,25800.0
2008-10-14 10:45:00,18.1,18.12,18.06,18.06,19600.0,15.1059,15.1226,15.0725,15.0725,19600.0
2008-10-14 10:50:00,18.08,18.22,18.07,18.16,19800.0,15.0892,15.2061,15.0809,15.156,19800.0
2008-10-14 10:55:00,18.18,18.21,18.07,18.11,12800.0,15.1727,15.1977,15.0809,15.1143,12800.0
2008-10-14 11:00:00,18.11,18.11,18.03,18.07,14600.0,15.1143,15.1143,15.0475,15.0809,14600.0
2008-10-14 11:05:00,18.03,18.11,18.03,18.06,12800.0,15.0475,15.1143,15.0475,15.0725,12800.0
2008-10-14 11:10:00,18.07,18.07,18.03,18.04,20800.0,15.0809,15.0809,15.0475,15.0558,20800.0
2008-10-14 11:15:00,18.05,18.13,18.05,18.13,7400.0,15.0642,15.1309,15.0642,15.1309,7400.0
2008-10-14 11:20:00,18.12,18.16,18.11,18.16,3800.0,15.1226,15.156,15.1143,15.156,3800.0
2008-10-14 11:25:00,18.15,18.24,18.15,18.21,17200.0,15.1476,15.2228,15.1476,15.1977,17200.0
2008-10-14 11:30:00,18.21,18.24,18.2,18.21,17600.0,15.1977,15.2228,15.1894,15.1977,17600.0
2008-10-14 11:35:00,18.2,18.22,18.17,18.17,12000.0,15.1894,15.2061,15.1643,15.1643,12000.0
2008-10-14 11:40:00,18.19,18.21,18.19,18.2,4600.0,15.181,15.1977,15.181,15.1894,4600.0
2008-10-14 11:45:00,18.2,18.23,18.18,18.2,12800.0,15.1894,15.2144,15.1727,15.1894,12800.0
2008-10-14 11:50:00,18.21,18.22,18.2,18.2,12400.0,15.1977,15.2061,15.1894,15.1894,12400.0
2008-10-14 11:55:00,18.21,18.23,18.18,18.21,11400.0,15.1977,15.2144,15.1727,15.1977,11400.0
2008-10-14 12:00:00,18.19,18.23,18.16,18.17,32200.0,15.181,15.2144,15.156,15.1643,32200.0
2008-10-14 12:05:00,18.18,18.23,18.17,18.2,22800.0,15.1727,15.2144,15.1643,15.1894,22800.0
2008-10-14 12:10:00,18.21,18.26,18.2,18.24,17000.0,15.1977,15.2394,15.1894,15.2228,17000.0
2008-10-14 12:15:00,18.22,18.26,18.21,18.23,10400.0,15.2061,15.2394,15.1977,15.2144,10400.0
2008-10-14 12:20:00,18.23,18.25,18.21,18.23,10000.0,15.2144,15.2311,15.1977,15.2144,10000.0
2008-10-14 12:25:00,18.23,18.25,18.22,18.23,13000.0,15.2144,15.2311,15.2061,15.2144,13000.0
2008-10-14 12:30:00,18.22,18.27,18.22,18.25,35000.0,15.2061,15.2478,15.2061,15.2311,35000.0
2008-10-14 12:35:00,18.25,18.36,18.25,18.28,21200.0,15.2311,15.3229,15.2311,15.2561,21200.0
2008-10-14 12:40:00,18.26,18.27,18.25,18.27,10400.0,15.2394,15.2478,15.2311,15.2478,10400.0
2008-10-14 12:45:00,18.26,18.33,18.25,18.33,23000.0,15.2394,15.2979,15.2311,15.2979,23000.0
2008-10-14 12:50:00,18.32,18.33,18.27,18.28,15200.0,15.2895,15.2979,15.2478,15.2561,15200.0
2008-10-14 12:55:00,18.28,18.3,18.24,18.25,17000.0,15.2561,15.2728,15.2228,15.2311,17000.0
2008-10-14 13:00:00,18.25,18.28,18.22,18.28,15400.0,15.2311,15.2561,15.2061,15.2561,15400.0
2008-10-14 13:05:00,18.27,18.27,18.23,18.25,12400.0,15.2478,15.2478,15.2144,15.2311,12400.0
2008-10-14 13:10:00,18.27,18.31,18.24,18.31,15400.0,15.2478,15.2812,15.2228,15.2812,15400.0
2008-10-14 13:15:00,18.3,18.33,18.29,18.3,15000.0,15.2728,15.2979,15.2645,15.2728,15000.0
2008-10-14 13:20:00,18.31,18.35,18.28,18.33,31600.0,15.2812,15.3146,15.2561,15.2979,31600.0
2008-10-14 13:25:00,18.33,18.38,18.27,18.38,47800.0,15.2979,15.3396,15.2478,15.3396,47800.0
2008-10-14 13:30:00,18.36,18.43,18.35,18.39,37600.0,15.3229,15.3813,15.3146,15.3479,37600.0
2008-10-14 13:35:00,18.37,18.38,18.3,18.32,14400.0,15.3312,15.3396,15.2728,15.2895,14400.0
2008-10-14 13:40:00,18.3,18.3,18.22,18.23,8400.0,15.2728,15.2728,15.2061,15.2144,8400.0
2008-10-14 13:45:00,18.23,18.31,18.23,18.24,33600.0,15.2144,15.2812,15.2144,15.2228,33600.0
2008-10-14 13:50:00,18.24,18.24,18.2,18.24,14600.0,15.2228,15.2228,15.1894,15.2228,14600.0
2008-10-14 13:55:00,18.24,18.28,18.22,18.25,34800.0,15.2228,15.2561,15.2061,15.2311,34800.0
2008-10-14 14:00:00,18.25,18.25,18.18,18.18,25400.0,15.2311,15.2311,15.1727,15.1727,25400.0
2008-10-14 14:05:00,18.18,18.21,18.13,18.15,15200.0,15.1727,15.1977,15.1309,15.1476,15200.0
2008-10-14 14:10:00,18.14,18.14,18.06,18.07,18200.0,15.1393,15.1393,15.0725,15.0809,18200.0
2008-10-14 14:15:00,18.08,18.1,18.03,18.1,33600.0,15.0892,15.1059,15.0475,15.1059,33600.0
2008-10-14 14:20:00,18.11,18.15,18.07,18.14,25600.0,15.1143,15.1476,15.0809,15.1393,25600.0
2008-10-14 14:25:00,18.14,18.21,18.12,18.2,25400.0,15.1393,15.1977,15.1226,15.1894,25400.0
2008-10-14 14:30:00,18.2,18.21,18.09,18.12,32000.0,15.1894,15.1977,15.0976,15.1226,32000.0
2008-10-14 14:35:00,18.14,18.15,18.09,18.13,24000.0,15.1393,15.1476,15.0976,15.1309,24000.0
2008-10-14 14:40:00,18.12,18.13,18.03,18.05,22000.0,15.1226,15.1309,15.0475,15.0642,22000.0
2008-10-14 14:45:00,18.03,18.08,18.03,18.05,23200.0,15.0475,15.0892,15.0475,15.0642,23200.0
2008-10-14 14:50:00,18.05,18.1,18.01,18.08,20200.0,15.0642,15.1059,15.0308,15.0892,20200.0
2008-10-14 14:55:00,18.08,18.11,18.03,18.06,18800.0,15.0892,15.1143,15.0475,15.0725,18800.0
2008-10-14 15:00:00,18.05,18.15,18.04,18.09,17000.0,15.0642,15.1476,15.0558,15.0976,17000.0
2008-10-14 15:05:00,18.11,18.17,18.09,18.17,9400.0,15.1143,15.1643,15.0976,15.1643,9400.0
2008-10-14 15:10:00,18.16,18.23,18.11,18.19,50400.0,15.156,15.2144,15.1143,15.181,50400.0
2008-10-14 15:15:00,18.19,18.22,18.13,18.13,52400.0,15.181,15.2061,15.1309,15.1309,52400.0
2008-10-14 15:20:00,18.13,18.21,18.08,18.11,32600.0,15.1309,15.1977,15.0892,15.1143,32600.0
2008-10-14 15:25:00,18.11,18.2,18.1,18.2,16400.0,15.1143,15.1894,15.1059,15.1894,16400.0
2008-10-14 15:30:00,18.22,18.33,18.18,18.23,64000.0,15.2061,15.2979,15.1727,15.2144,64000.0
2008-10-14 15:35:00,18.24,18.32,18.17,18.21,53400.0,15.2228,15.2895,15.1643,15.1977,53400.0
2008-10-14 15:40:00,18.22,18.29,18.19,18.24,41400.0,15.2061,15.2645,15.181,15.2228,41400.0
2008-10-14 15:45:00,18.24,18.31,18.2,18.21,41000.0,15.2228,15.2812,15.1894,15.1977,41000.0
2008-10-14 15:50:00,18.22,18.22,18.13,18.15,11400.0,15.2061,15.2061,15.1309,15.1476,11400.0
2008-10-14 15:55:00,18.17,18.18,18.12,18.13,36800.0,15.1643,15.1727,15.1226,15.1309,36800.0
2008-10-15 09:30:00,17.9,17.9,17.55,17.65,4000.0,14.939,14.939,14.6469,14.7303,4000.0
2008-10-15 09:35:00,17.61,17.76,17.61,17.7,61200.0,14.697,14.8222,14.697,14.7721,61200.0
2008-10-15 09:40:00,17.7,17.73,17.64,17.67,62200.0,14.7721,14.7971,14.722,14.747,62200.0
2008-10-15 09:45:00,17.66,17.68,17.63,17.66,28200.0,14.7387,14.7554,14.7137,14.7387,28200.0
2008-10-15 09:50:00,17.67,17.7,17.62,17.7,13800.0,14.747,14.7721,14.7053,14.7721,13800.0
2008-10-15 09:55:00,17.67,17.74,17.67,17.73,13800.0,14.747,14.8055,14.747,14.7971,13800.0
2008-10-15 10:00:00,17.72,17.84,17.72,17.83,10800.0,14.7888,14.8889,14.7888,14.8806,10800.0
2008-10-15 10:05:00,17.81,17.85,17.77,17.81,10400.0,14.8639,14.8973,14.8305,14.8639,10400.0
2008-10-15 10:10:00,17.81,17.81,17.77,17.8,7000.0,14.8639,14.8639,14.8305,14.8555,7000.0
2008-10-15 10:15:00,17.8,17.8,17.73,17.75,22600.0,14.8555,14.8555,14.7971,14.8138,22600.0
2008-10-15 10:20:00,17.73,17.82,17.73,17.82,52400.0,14.7971,14.8722,14.7971,14.8722,52400.0
2008-10-15 10:25:00,17.8,17.82,17.75,17.79,34200.0,14.8555,14.8722,14.8138,14.8472,34200.0
2008-10-15 10:30:00,17.81,17.83,17.75,17.79,40200.0,14.8639,14.8806,14.8138,14.8472,40200.0
2008-10-15 10:35:00,17.8,17.83,17.78,17.81,3200.0,14.8555,14.8806,14.8388,14.8639,3200.0
2008-10-15 10:40:00,17.81,17.83,17.66,17.68,16800.0,14.8639,14.8806,14.7387,14.7554,16800.0
2008-10-15 10:45:00,17.68,17.72,17.66,17.68,9200.0,14.7554,14.7888,14.7387,14.7554,9200.0
2008-10-15 10:50:00,17.66,17.71,17.66,17.7,10000.0,14.7387,14.7804,14.7387,14.7721,10000.0
2008-10-15 10:55:00,17.7,17.73,17.64,17.65,79400.0,14.7721,14.7971,14.722,14.7303,79400.0
2008-10-15 11:00:00,17.67,17.68,17.63,17.63,47200.0,14.747,14.7554,14.7137,14.7137,47200.0
2008-10-15 11:05:00,17.63,17.66,17.62,17.66,18200.0,14.7137,14.7387,14.7053,14.7387,18200.0
2008-10-15 11:10:00,17.67,17.72,17.67,17.72,3200.0,14.747,14.7888,14.747,14.7888,3200.0
2008-10-15 11:15:00,17.73,17.77,17.72,17.77,11200.0,14.7971,14.8305,14.7888,14.8305,11200.0
2008-10-15 11:20:00,17.78,17.78,17.73,17.75,50000.0,14.8388,14.8388,14.7971,14.8138,50000.0
2008-10-15 11:25:00,17.75,17.78,17.73,17.77,34200.0,14.8138,14.8388,14.7971,14.8305,34200.0
2008-10-15 11:30:00,17.75,17.78,17.75,17.75,27600.0,14.8138,14.8388,14.8138,14.8138,27600.0
2008-10-15 11:35:00,17.75,17.78,17.75,17.75,11400.0,14.8138,14.8388,14.8138,14.8138,11400.0
2008-10-15 11:40:00,17.75,17.75,17.74,17.75,16400.0,14.8138,14.8138,14.8055,14.8138,16400.0
2008-10-15 11:45:00,17.75,17.8,17.75,17.8,31200.0,14.8138,14.8555,14.8138,14.8555,31200.0
2008-10-15 11:50:00,17.79,17.82,17.75,17.77,15400.0,14.8472,14.8722,14.8138,14.8305,15400.0
2008-10-15 11:55:00,17.77,17.78,17.75,17.76,21200.0,14.8305,14.8388,14.8138,14.8222,21200.0
2008-10-15 12:00:00,17.76,17.8,17.75,17.75,19800.0,14.8222,14.8555,14.8138,14.8138,19800.0
2008-10-15 12:05:00,17.75,17.77,17.75,17.75,16400.0,14.8138,14.8305,14.8138,14.8138,16400.0
2008-10-15 12:10:00,17.75,17.83,17.75,17.82,20400.0,14.8138,14.8806,14.8138,14.8722,20400.0
2008-10-15 12:15:00,17.78,17.78,17.74,17.77,15600.0,14.8388,14.8388,14.8055,14.8305,15600.0
2008-10-15 12:20:00,17.75,17.78,17.74,17.77,11600.0,14.8138,14.8388,14.8055,14.8305,11600.0
2008-10-15 12:25:00,17.76,17.78,17.75,17.75,5400.0,14.8222,14.8388,14.8138,14.8138,5400.0
2008-10-15 12:30:00,17.77,17.85,17.77,17.8,11200.0,14.8305,14.8973,14.8305,14.8555,11200.0
2008-10-15 12:35:00,17.83,17.89,17.83,17.86,18600.0,14.8806,14.9306,14.8806,14.9056,18600.0
2008-10-15 12:40:00,17.9,17.94,17.87,17.87,112400.0,14.939,14.9724,14.914,14.914,112400.0
2008-10-15 12:45:00,17.89,17.89,17.86,17.88,6200.0,14.9306,14.9306,14.9056,14.9223,6200.0
2008-10-15 12:50:00,17.86,17.91,17.85,17.91,7000.0,14.9056,14.9473,14.8973,14.9473,7000.0
2008-10-15 12:55:00,17.93,17.96,17.9,17.92,5400.0,14.964,14.9891,14.939,14.9557,5400.0
2008-10-15 13:00:00,17.9,17.9,17.86,17.9,13600.0,14.939,14.939,14.9056,14.939,13600.0
2008-10-15 13:05:00,17.91,17.91,17.86,17.88,23400.0,14.9473,14.9473,14.9056,14.9223,23400.0
2008-10-15 13:10:00,17.88,17.92,17.87,17.89,14200.0,14.9223,14.9557,14.914,14.9306,14200.0
2008-10-15 13:15:00,17.88,17.9,17.85,17.88,86400.0,14.9223,14.939,14.8973,14.9223,86400.0
2008-10-15 13:20:00,17.88,17.91,17.86,17.88,22600.0,14.9223,14.9473,14.9056,14.9223,22600.0
2008-10-15 13:25:00,17.88,17.92,17.85,17.86,73600.0,14.9223,14.9557,14.8973,14.9056,73600.0
2008-10-15 13:30:00,17.88,17.88,17.84,17.87,46800.0,14.9223,14.9223,14.8889,14.914,46800.0
2008-10-15 13:35:00,17.85,17.88,17.8,17.83,37400.0,14.8973,14.9223,14.8555,14.8806,37400.0
2008-10-15 13:40:00,17.81,17.84,17.78,17.82,12800.0,14.8639,14.8889,14.8388,14.8722,12800.0
2008-10-15 13:45:00,17.8,17.81,17.74,17.8,9200.0,14.8555,14.8639,14.8055,14.8555,9200.0
2008-10-15 13:50:00,17.78,17.88,17.75,17.86,40600.0,14.8388,14.9223,14.8138,14.9056,40600.0
2008-10-15 13:55:00,17.86,17.91,17.85,17.88,70800.0,14.9056,14.9473,14.8973,14.9223,70800.0
2008-10-15 14:00:00,17.88,17.9,17.81,17.81,39600.0,14.9223,14.939,14.8639,14.8639,39600.0
2008-10-15 14:05:00,17.79,17.86,17.77,17.77,30600.0,14.8472,14.9056,14.8305,14.8305,30600.0
2008-10-15 14:10:00,17.78,17.79,17.73,17.74,39000.0,14.8388,14.8472,14.7971,14.8055,39000.0
2008-10-15 14:15:00,17.74,17.75,17.68,17.68,82000.0,14.8055,14.8138,14.7554,14.7554,82000.0
2008-10-15 14:20:00,17.68,17.76,17.68,17.75,128000.0,14.7554,14.8222,14.7554,14.8138,128000.0
2008-10-15 14:25:00,17.75,17.85,17.74,17.85,41600.0,14.8138,14.8973,14.8055,14.8973,41600.0
2008-10-15 14:30:00,17.84,17.92,17.84,17.9,18400.0,14.8889,14.9557,14.8889,14.939,18400.0
2008-10-15 14:35:00,17.89,17.99,17.86,17.97,141800.0,14.9306,15.0141,14.9056,14.9974,141800.0
2008-10-15 14:40:00,17.97,18.06,17.97,18.02,51600.0,14.9974,15.0725,14.9974,15.0391,51600.0
2008-10-15 14:45:00,18.03,18.03,17.95,18.0,80200.0,15.0475,15.0475,14.9807,15.0225,80200.0
2008-10-15 14:50:00,18.0,18.05,17.95,18.01,160600.0,15.0225,15.0642,14.9807,15.0308,160600.0
2008-10-15 14:55:00,18.0,18.07,18.0,18.03,117600.0,15.0225,15.0809,15.0225,15.0475,117600.0
2008-10-15 15:00:00,18.03,18.13,18.0,18.13,91800.0,15.0475,15.1309,15.0225,15.1309,91800.0
2008-10-15 15:05:00,18.13,18.23,18.13,18.18,56600.0,15.1309,15.2144,15.1309,15.1727,56600.0
2008-10-15 15:10:00,18.18,18.28,18.15,18.22,57000.0,15.1727,15.2561,15.1476,15.2061,57000.0
2008-10-15 15:15:00,18.22,18.33,18.19,18.23,52400.0,15.2061,15.2979,15.181,15.2144,52400.0
2008-10-15 15:20:00,18.24,18.35,18.18,18.34,58200.0,15.2228,15.3146,15.1727,15.3062,58200.0
2008-10-15 15:25:00,18.35,18.36,18.21,18.28,78200.0,15.3146,15.3229,15.1977,15.2561,78200.0
2008-10-15 15:30:00,18.25,18.28,18.15,18.2,136800.0,15.2311,15.2561,15.1476,15.1894,136800.0
2008-10-15 15:35:00,18.2,18.23,18.17,18.21,63000.0,15.1894,15.2144,15.1643,15.1977,63000.0
2008-10-15 15:40:00,18.21,18.29,18.15,18.18,81600.0,15.1977,15.2645,15.1476,15.1727,81600.0
2008-10-15 15:45:00,18.17,18.22,18.17,18.2,87400.0,15.1643,15.2061,15.1643,15.1894,87400.0
2008-10-15 15:50:00,18.2,18.22,17.7,17.89,177400.0,15.1894,15.2061,14.7721,14.9306,177400.0
2008-10-15 15:55:00,17.92,17.92,17.69,17.7,91200.0,14.9557,14.9557,14.7637,14.7721,91200.0
2008-10-16 09:30:00,17.52,17.52,17.22,17.23,39200.0,14.6219,14.6219,14.3715,14.3798,39200.0
2008-10-16 09:35:00,17.22,17.39,17.04,17.18,46000.0,14.3715,14.5134,14.2213,14.3381,46000.0
2008-10-16 09:40:00,17.18,17.39,17.18,17.35,57200.0,14.3381,14.5134,14.3381,14.48,57200.0
2008-10-16 09:45:00,17.32,17.47,17.25,17.26,77000.0,14.4549,14.5801,14.3965,14.4049,77000.0
2008-10-16 09:50:00,17.29,17.3,17.13,17.19,81800.0,14.4299,14.4382,14.2964,14.3464,81800.0
2008-10-16 09:55:00,17.19,17.19,17.05,17.08,78000.0,14.3464,14.3464,14.2296,14.2546,78000.0
2008-10-16 10:00:00,17.08,17.14,16.84,17.0,54800.0,14.2546,14.3047,14.0543,14.1879,54800.0
2008-10-16 10:05:00,17.03,17.08,16.9,16.92,54800.0,14.2129,14.2546,14.1044,14.1211,54800.0
2008-10-16 10:10:00,16.93,16.96,16.69,16.75,28200.0,14.1295,14.1545,13.9292,13.9792,28200.0
2008-10-16 10:15:00,16.75,16.8,16.66,16.7,55400.0,13.9792,14.021,13.9041,13.9375,55400.0
2008-10-16 10:20:00,16.68,16.77,16.68,16.68,25200.0,13.9208,13.9959,13.9208,13.9208,25200.0
2008-10-16 10:25:00,16.69,16.71,16.54,16.54,29200.0,13.9292,13.9458,13.804,13.804,29200.0
2008-10-16 10:30:00,16.55,16.58,16.49,16.54,28400.0,13.8123,13.8373,13.7622,13.804,28400.0
2008-10-16 10:35:00,16.54,16.58,16.44,16.48,34400.0,13.804,13.8373,13.7205,13.7539,34400.0
2008-10-16 10:40:00,16.46,16.49,16.35,16.43,64200.0,13.7372,13.7622,13.6454,13.7122,64200.0
2008-10-16 10:45:00,16.43,16.46,16.3,16.3,38000.0,13.7122,13.7372,13.6037,13.6037,38000.0
2008-10-16 10:50:00,16.32,16.34,16.28,16.3,54000.0,13.6204,13.637,13.587,13.6037,54000.0
2008-10-16 10:55:00,16.29,16.33,16.14,16.15,45400.0,13.5953,13.6287,13.4701,13.4785,45400.0
2008-10-16 11:00:00,16.14,16.18,15.99,16.02,52000.0,13.4701,13.5035,13.3449,13.37,52000.0
2008-10-16 11:05:00,16.01,16.02,15.83,15.85,85000.0,13.3616,13.37,13.2114,13.2281,85000.0
2008-10-16 11:10:00,15.86,15.9,15.78,15.79,42600.0,13.2365,13.2698,13.1697,13.178,42600.0
2008-10-16 11:15:00,15.79,15.8,15.63,15.7,76400.0,13.178,13.1864,13.0445,13.1029,76400.0
2008-10-16 11:20:00,15.71,15.88,15.62,15.88,74600.0,13.1113,13.2531,13.0362,13.2531,74600.0
2008-10-16 11:25:00,15.87,15.94,15.79,15.8,56800.0,13.2448,13.3032,13.178,13.1864,56800.0
2008-10-16 11:30:00,15.81,15.94,15.8,15.88,34800.0,13.1947,13.3032,13.1864,13.2531,34800.0
2008-10-16 11:35:00,15.88,16.04,15.85,15.99,23000.0,13.2531,13.3867,13.2281,13.3449,23000.0
2008-10-16 11:40:00,15.97,16.03,15.96,15.99,33400.0,13.3283,13.3783,13.3199,13.3449,33400.0
2008-10-16 11:45:00,15.99,16.05,15.9,15.94,57400.0,13.3449,13.395,13.2698,13.3032,57400.0
2008-10-16 11:50:00,15.94,16.11,15.93,16.07,38800.0,13.3032,13.4451,13.2949,13.4117,38800.0
2008-10-16 11:55:00,16.14,16.17,16.04,16.12,23400.0,13.4701,13.4952,13.3867,13.4534,23400.0
2008-10-16 12:00:00,16.12,16.22,16.07,16.16,21200.0,13.4534,13.5369,13.4117,13.4868,21200.0
2008-10-16 12:05:00,16.16,16.24,16.14,16.24,22400.0,13.4868,13.5536,13.4701,13.5536,22400.0
2008-10-16 12:10:00,16.23,16.46,16.23,16.46,17800.0,13.5452,13.7372,13.5452,13.7372,17800.0
2008-10-16 12:15:00,16.45,16.58,16.41,16.47,22800.0,13.7289,13.8373,13.6955,13.7455,22800.0
2008-10-16 12:20:00,16.45,16.65,16.43,16.59,29000.0,13.7289,13.8958,13.7122,13.8457,29000.0
2008-10-16 12:25:00,16.57,16.62,16.53,16.6,20400.0,13.829,13.8707,13.7956,13.854,20400.0
2008-10-16 12:30:00,16.6,16.66,16.52,16.54,35400.0,13.854,13.9041,13.7873,13.804,35400.0
2008-10-16 12:35:00,16.54,16.65,16.52,16.64,27800.0,13.804,13.8958,13.7873,13.8874,27800.0
2008-10-16 12:40:00,16.64,16.68,16.55,16.6,37200.0,13.8874,13.9208,13.8123,13.854,37200.0
2008-10-16 12:45:00,16.58,16.66,16.54,16.61,41800.0,13.8373,13.9041,13.804,13.8624,41800.0
2008-10-16 12:50:00,16.61,16.72,16.61,16.72,10800.0,13.8624,13.9542,13.8624,13.9542,10800.0
2008-10-16 12:55:00,16.73,16.75,16.59,16.63,31400.0,13.9625,13.9792,13.8457,13.8791,31400.0
2008-10-16 13:00:00,16.61,16.68,16.56,16.65,21000.0,13.8624,13.9208,13.8207,13.8958,21000.0
2008-10-16 13:05:00,16.68,16.7,16.52,16.54,14000.0,13.9208,13.9375,13.7873,13.804,14000.0
2008-10-16 13:10:00,16.55,16.66,16.54,16.61,26000.0,13.8123,13.9041,13.804,13.8624,26000.0
2008-10-16 13:15:00,16.61,16.71,16.61,16.63,12200.0,13.8624,13.9458,13.8624,13.8791,12200.0
2008-10-16 13:20:00,16.59,16.7,16.59,16.66,37600.0,13.8457,13.9375,13.8457,13.9041,37600.0
2008-10-16 13:25:00,16.66,16.68,16.61,16.68,4800.0,13.9041,13.9208,13.8624,13.9208,4800.0
2008-10-16 13:30:00,16.68,16.68,16.61,16.63,14400.0,13.9208,13.9208,13.8624,13.8791,14400.0
2008-10-16 13:35:00,16.63,16.63,16.49,16.5,18600.0,13.8791,13.8791,13.7622,13.7706,18600.0
2008-10-16 13:40:00,16.5,16.55,16.49,16.53,8200.0,13.7706,13.8123,13.7622,13.7956,8200.0
2008-10-16 13:45:00,16.57,16.62,16.57,16.59,5200.0,13.829,13.8707,13.829,13.8457,5200.0
2008-10-16 13:50:00,16.6,16.68,16.58,16.68,14400.0,13.854,13.9208,13.8373,13.9208,14400.0
2008-10-16 13:55:00,16.66,16.76,16.63,16.73,18000.0,13.9041,13.9876,13.8791,13.9625,18000.0
2008-10-16 14:00:00,16.68,16.7,16.66,16.69,5800.0,13.9208,13.9375,13.9041,13.9292,5800.0
2008-10-16 14:05:00,16.68,16.68,16.58,16.61,20800.0,13.9208,13.9208,13.8373,13.8624,20800.0
2008-10-16 14:10:00,16.6,16.67,16.59,16.63,31000.0,13.854,13.9125,13.8457,13.8791,31000.0
2008-10-16 14:15:00,16.63,16.69,16.62,16.68,12600.0,13.8791,13.9292,13.8707,13.9208,12600.0
2008-10-16 14:20:00,16.68,16.7,16.67,16.68,7400.0,13.9208,13.9375,13.9125,13.9208,7400.0
2008-10-16 14:25:00,16.67,16.67,16.6,16.66,32400.0,13.9125,13.9125,13.854,13.9041,32400.0
2008-10-16 14:30:00,16.64,16.71,16.62,16.71,14000.0,13.8874,13.9458,13.8707,13.9458,14000.0
2008-10-16 14:35:00,16.71,16.74,16.68,16.72,14200.0,13.9458,13.9709,13.9208,13.9542,14200.0
2008-10-16 14:40:00,16.73,16.73,16.69,16.73,16200.0,13.9625,13.9625,13.9292,13.9625,16200.0
2008-10-16 14:45:00,16.73,16.93,16.72,16.92,22600.0,13.9625,14.1295,13.9542,14.1211,22600.0
2008-10-16 14:50:00,16.9,16.98,16.89,16.94,29000.0,14.1044,14.1712,14.0961,14.1378,29000.0
2008-10-16 14:55:00,16.94,17.0,16.86,16.9,28000.0,14.1378,14.1879,14.071,14.1044,28000.0
2008-10-16 15:00:00,16.87,17.02,16.86,16.97,16000.0,14.0794,14.2046,14.071,14.1628,16000.0
2008-10-16 15:05:00,16.97,17.11,16.95,17.11,18600.0,14.1628,14.2797,14.1461,14.2797,18600.0
2008-10-16 15:10:00,17.1,17.2,17.06,17.15,44400.0,14.2713,14.3548,14.2379,14.3131,44400.0
2008-10-16 15:15:00,17.16,17.27,17.14,17.16,35000.0,14.3214,14.4132,14.3047,14.3214,35000.0
2008-10-16 15:20:00,17.15,17.22,17.13,17.15,32800.0,14.3131,14.3715,14.2964,14.3131,32800.0
2008-10-16 15:25:00,17.16,17.18,17.13,17.16,27000.0,14.3214,14.3381,14.2964,14.3214,27000.0
2008-10-16 15:30:00,17.18,17.24,17.01,17.01,54400.0,14.3381,14.3882,14.1962,14.1962,54400.0
2008-10-16 15:35:00,17.02,17.07,16.98,17.05,40800.0,14.2046,14.2463,14.1712,14.2296,40800.0
2008-10-16 15:40:00,17.05,17.15,17.05,17.12,69400.0,14.2296,14.3131,14.2296,14.288,69400.0
2008-10-16 15:45:00,17.13,17.34,17.13,17.34,95600.0,14.2964,14.4716,14.2964,14.4716,95600.0
2008-10-16 15:50:00,17.35,17.38,17.27,17.33,65000.0,14.48,14.505,14.4132,14.4633,65000.0
2008-10-16 15:55:00,17.33,17.35,17.3,17.33,57600.0,14.4633,14.48,14.4382,14.4633,57600.0
2008-10-17 09:30:00,17.01,17.14,16.96,16.97,1400.0,14.1962,14.3047,14.1545,14.1628,1400.0
2008-10-17 09:35:00,17.03,17.45,16.79,16.82,48200.0,14.2129,14.5634,14.0126,14.0376,48200.0
2008-10-17 09:40:00,16.81,17.07,16.8,17.04,13600.0,14.0293,14.2463,14.021,14.2213,13600.0
2008-10-17 09:45:00,17.02,17.16,17.02,17.14,25800.0,14.2046,14.3214,14.2046,14.3047,25800.0
2008-10-17 09:50:00,17.18,17.36,17.17,17.32,24400.0,14.3381,14.4883,14.3298,14.4549,24400.0
2008-10-17 09:55:00,17.33,17.39,17.25,17.39,26400.0,14.4633,14.5134,14.3965,14.5134,26400.0
2008-10-17 10:00:00,17.39,17.41,17.31,17.38,11000.0,14.5134,14.5301,14.4466,14.505,11000.0
2008-10-17 10:05:00,17.38,17.48,17.31,17.32,5000.0,14.505,14.5885,14.4466,14.4549,5000.0
2008-10-17 10:10:00,17.31,17.34,17.25,17.26,4400.0,14.4466,14.4716,14.3965,14.4049,4400.0
2008-10-17 10:15:00,17.29,17.31,17.25,17.28,15200.0,14.4299,14.4466,14.3965,14.4216,15200.0
2008-10-17 10:20:00,17.29,17.31,17.26,17.26,9200.0,14.4299,14.4466,14.4049,14.4049,9200.0
2008-10-17 10:25:00,17.27,17.3,17.25,17.28,6800.0,14.4132,14.4382,14.3965,14.4216,6800.0
2008-10-17 10:30:00,17.29,17.29,17.25,17.28,4000.0,14.4299,14.4299,14.3965,14.4216,4000.0
2008-10-17 10:35:00,17.25,17.28,17.25,17.26,8600.0,14.3965,14.4216,14.3965,14.4049,8600.0
2008-10-17 10:40:00,17.25,17.3,17.25,17.27,8200.0,14.3965,14.4382,14.3965,14.4132,8200.0
2008-10-17 10:45:00,17.3,17.38,17.28,17.37,8400.0,14.4382,14.505,14.4216,14.4967,8400.0
2008-10-17 10:50:00,17.38,17.46,17.38,17.44,7800.0,14.505,14.5718,14.505,14.5551,7800.0
2008-10-17 10:55:00,17.42,17.45,17.38,17.39,6400.0,14.5384,14.5634,14.505,14.5134,6400.0
2008-10-17 11:00:00,17.4,17.41,17.38,17.41,6200.0,14.5217,14.5301,14.505,14.5301,6200.0
2008-10-17 11:05:00,17.39,17.49,17.39,17.47,4200.0,14.5134,14.5968,14.5134,14.5801,4200.0
2008-10-17 11:10:00,17.46,17.46,17.36,17.4,9400.0,14.5718,14.5718,14.4883,14.5217,9400.0
2008-10-17 11:15:00,17.41,17.42,17.36,17.41,13600.0,14.5301,14.5384,14.4883,14.5301,13600.0
2008-10-17 11:20:00,17.41,17.42,17.31,17.37,10800.0,14.5301,14.5384,14.4466,14.4967,10800.0
2008-10-17 11:25:00,17.36,17.37,17.27,17.37,18800.0,14.4883,14.4967,14.4132,14.4967,18800.0
2008-10-17 11:30:00,17.34,17.36,17.33,17.36,8000.0,14.4716,14.4883,14.4633,14.4883,8000.0
2008-10-17 11:35:00,17.35,17.37,17.32,17.36,23800.0,14.48,14.4967,14.4549,14.4883,23800.0
2008-10-17 11:40:00,17.37,17.42,17.37,17.39,5600.0,14.4967,14.5384,14.4967,14.5134,5600.0
2008-10-17 11:45:00,17.41,17.42,17.34,17.35,3600.0,14.5301,14.5384,14.4716,14.48,3600.0
2008-10-17 11:50:00,17.39,17.41,17.36,17.4,4200.0,14.5134,14.5301,14.4883,14.5217,4200.0
2008-10-17 11:55:00,17.38,17.4,17.34,17.38,16200.0,14.505,14.5217,14.4716,14.505,16200.0
2008-10-17 12:00:00,17.38,17.43,17.37,17.43,23800.0,14.505,14.5467,14.4967,14.5467,23800.0
2008-10-17 12:05:00,17.43,17.63,17.42,17.56,67400.0,14.5467,14.7137,14.5384,14.6552,67400.0
2008-10-17 12:10:00,17.56,17.57,17.5,17.51,9800.0,14.6552,14.6636,14.6052,14.6135,9800.0
2008-10-17 12:15:00,17.53,17.58,17.5,17.58,10000.0,14.6302,14.6719,14.6052,14.6719,10000.0
2008-10-17 12:20:00,17.59,17.69,17.58,17.68,17000.0,14.6803,14.7637,14.6719,14.7554,17000.0
2008-10-17 12:25:00,17.68,17.68,17.61,17.62,25400.0,14.7554,14.7554,14.697,14.7053,25400.0
2008-10-17 12:30:00,17.62,17.63,17.59,17.59,6000.0,14.7053,14.7137,14.6803,14.6803,6000.0
2008-10-17 12:35:00,17.58,17.66,17.56,17.66,9200.0,14.6719,14.7387,14.6552,14.7387,9200.0
2008-10-17 12:40:00,17.65,17.73,17.65,17.7,8600.0,14.7303,14.7971,14.7303,14.7721,8600.0
2008-10-17 12:45:00,17.68,17.74,17.67,17.73,5200.0,14.7554,14.8055,14.747,14.7971,5200.0
2008-10-17 12:50:00,17.73,17.75,17.71,17.75,1600.0,14.7971,14.8138,14.7804,14.8138,1600.0
2008-10-17 12:55:00,17.75,17.84,17.75,17.83,10600.0,14.8138,14.8889,14.8138,14.8806,10600.0
2008-10-17 13:00:00,17.84,17.95,17.82,17.92,27800.0,14.8889,14.9807,14.8722,14.9557,27800.0
2008-10-17 13:05:00,17.92,17.92,17.88,17.89,22800.0,14.9557,14.9557,14.9223,14.9306,22800.0
2008-10-17 13:10:00,17.88,17.91,17.86,17.89,5600.0,14.9223,14.9473,14.9056,14.9306,5600.0
2008-10-17 13:15:00,17.89,17.89,17.87,17.89,5800.0,14.9306,14.9306,14.914,14.9306,5800.0
2008-10-17 13:20:00,17.89,17.93,17.89,17.93,6600.0,14.9306,14.964,14.9306,14.964,6600.0
2008-10-17 13:25:00,17.93,17.94,17.92,17.93,4600.0,14.964,14.9724,14.9557,14.964,4600.0
2008-10-17 13:30:00,17.95,18.08,17.95,18.06,13400.0,14.9807,15.0892,14.9807,15.0725,13400.0
2008-10-17 13:35:00,18.05,18.11,17.99,18.11,17600.0,15.0642,15.1143,15.0141,15.1143,17600.0
2008-10-17 13:40:00,18.11,18.13,18.07,18.07,9800.0,15.1143,15.1309,15.0809,15.0809,9800.0
2008-10-17 13:45:00,18.09,18.1,18.03,18.03,4400.0,15.0976,15.1059,15.0475,15.0475,4400.0
2008-10-17 13:50:00,18.03,18.05,17.97,17.97,3200.0,15.0475,15.0642,14.9974,14.9974,3200.0
2008-10-17 13:55:00,17.99,17.99,17.95,17.98,4000.0,15.0141,15.0141,14.9807,15.0058,4000.0
2008-10-17 14:00:00,17.99,18.08,17.99,18.04,11600.0,15.0141,15.0892,15.0141,15.0558,11600.0
2008-10-17 14:05:00,18.04,18.05,17.97,17.97,11800.0,15.0558,15.0642,14.9974,14.9974,11800.0
2008-10-17 14:10:00,17.97,17.97,17.9,17.9,7000.0,14.9974,14.9974,14.939,14.939,7000.0
2008-10-17 14:15:00,17.9,17.91,17.89,17.9,4000.0,14.939,14.9473,14.9306,14.939,4000.0
2008-10-17 14:20:00,17.9,17.9,17.77,17.77,12200.0,14.939,14.939,14.8305,14.8305,12200.0
2008-10-17 14:25:00,17.78,17.79,17.72,17.72,10200.0,14.8388,14.8472,14.7888,14.7888,10200.0
2008-10-17 14:30:00,17.72,17.75,17.68,17.72,25200.0,14.7888,14.8138,14.7554,14.7888,25200.0
2008-10-17 14:35:00,17.73,17.78,17.61,17.62,11200.0,14.7971,14.8388,14.697,14.7053,11200.0
2008-10-17 14:40:00,17.61,17.65,17.55,17.63,18800.0,14.697,14.7303,14.6469,14.7137,18800.0
2008-10-17 14:45:00,17.63,17.68,17.58,17.68,12400.0,14.7137,14.7554,14.6719,14.7554,12400.0
2008-10-17 14:50:00,17.7,17.74,17.65,17.7,10200.0,14.7721,14.8055,14.7303,14.7721,10200.0
2008-10-17 14:55:00,17.71,17.76,17.7,17.76,11200.0,14.7804,14.8222,14.7721,14.8222,11200.0
2008-10-17 15:00:00,17.77,17.91,17.77,17.81,24400.0,14.8305,14.9473,14.8305,14.8639,24400.0
2008-10-17 15:05:00,17.81,17.85,17.8,17.82,11200.0,14.8639,14.8973,14.8555,14.8722,11200.0
2008-10-17 15:10:00,17.81,17.81,17.7,17.72,20800.0,14.8639,14.8639,14.7721,14.7888,20800.0
2008-10-17 15:15:00,17.74,17.76,17.7,17.71,13800.0,14.8055,14.8222,14.7721,14.7804,13800.0
2008-10-17 15:20:00,17.71,17.71,17.53,17.62,34200.0,14.7804,14.7804,14.6302,14.7053,34200.0
2008-10-17 15:25:00,17.61,17.67,17.59,17.66,21800.0,14.697,14.747,14.6803,14.7387,21800.0
2008-10-17 15:30:00,17.67,17.75,17.66,17.72,20400.0,14.747,14.8138,14.7387,14.7888,20400.0
2008-10-17 15:35:00,17.72,17.75,17.54,17.6,41600.0,14.7888,14.8138,14.6385,14.6886,41600.0
2008-10-17 15:40:00,17.6,17.82,17.6,17.79,39000.0,14.6886,14.8722,14.6886,14.8472,39000.0
2008-10-17 15:45:00,17.78,17.8,17.74,17.74,30400.0,14.8388,14.8555,14.8055,14.8055,30400.0
2008-10-17 15:50:00,17.75,17.78,17.73,17.74,80000.0,14.8138,14.8388,14.7971,14.8055,80000.0
2008-10-17 15:55:00,17.75,17.75,17.55,17.58,85600.0,14.8138,14.8138,14.6469,14.6719,85600.0
2008-10-20 09:30:00,17.79,17.83,17.68,17.83,14000.0,14.8472,14.8806,14.7554,14.8806,14000.0
2008-10-20 09:35:00,17.82,17.83,17.63,17.83,15400.0,14.8722,14.8806,14.7137,14.8806,15400.0
2008-10-20 09:40:00,17.84,17.95,17.83,17.93,18800.0,14.8889,14.9807,14.8806,14.964,18800.0
2008-10-20 09:45:00,17.93,17.93,17.81,17.82,6800.0,14.964,14.964,14.8639,14.8722,6800.0
2008-10-20 09:50:00,17.88,17.93,17.86,17.89,6000.0,14.9223,14.964,14.9056,14.9306,6000.0
2008-10-20 09:55:00,17.89,17.92,17.82,17.83,11000.0,14.9306,14.9557,14.8722,14.8806,11000.0
2008-10-20 10:00:00,17.83,17.95,17.83,17.9,7800.0,14.8806,14.9807,14.8806,14.939,7800.0
2008-10-20 10:05:00,17.91,17.95,17.88,17.91,7000.0,14.9473,14.9807,14.9223,14.9473,7000.0
2008-10-20 10:10:00,17.92,17.94,17.81,17.81,7400.0,14.9557,14.9724,14.8639,14.8639,7400.0
2008-10-20 10:15:00,17.81,17.81,17.75,17.78,6400.0,14.8639,14.8639,14.8138,14.8388,6400.0
2008-10-20 10:20:00,17.78,17.78,17.73,17.74,2800.0,14.8388,14.8388,14.7971,14.8055,2800.0
2008-10-20 10:25:00,17.74,17.75,17.72,17.74,2600.0,14.8055,14.8138,14.7888,14.8055,2600.0
2008-10-20 10:30:00,17.74,17.85,17.74,17.83,7800.0,14.8055,14.8973,14.8055,14.8806,7800.0
2008-10-20 10:35:00,17.83,17.86,17.83,17.85,3200.0,14.8806,14.9056,14.8806,14.8973,3200.0
2008-10-20 10:40:00,17.86,17.86,17.81,17.84,10000.0,14.9056,14.9056,14.8639,14.8889,10000.0
2008-10-20 10:45:00,17.84,17.93,17.84,17.93,8200.0,14.8889,14.964,14.8889,14.964,8200.0
2008-10-20 10:50:00,17.92,17.93,17.86,17.87,16800.0,14.9557,14.964,14.9056,14.914,16800.0
2008-10-20 10:55:00,17.86,17.94,17.82,17.93,30800.0,14.9056,14.9724,14.8722,14.964,30800.0
2008-10-20 11:00:00,17.92,17.93,17.86,17.87,12400.0,14.9557,14.964,14.9056,14.914,12400.0
2008-10-20 11:05:00,17.86,17.95,17.8,17.89,108800.0,14.9056,14.9807,14.8555,14.9306,108800.0
2008-10-20 11:10:00,17.89,17.89,17.83,17.84,38800.0,14.9306,14.9306,14.8806,14.8889,38800.0
2008-10-20 11:15:00,17.83,17.9,17.83,17.9,15000.0,14.8806,14.939,14.8806,14.939,15000.0
2008-10-20 11:20:00,17.93,17.94,17.88,17.93,9200.0,14.964,14.9724,14.9223,14.964,9200.0
2008-10-20 11:25:00,17.93,17.95,17.89,17.93,13800.0,14.964,14.9807,14.9306,14.964,13800.0
2008-10-20 11:30:00,17.93,17.99,17.91,17.92,20800.0,14.964,15.0141,14.9473,14.9557,20800.0
2008-10-20 11:35:00,17.92,17.97,17.91,17.95,44400.0,14.9557,14.9974,14.9473,14.9807,44400.0
2008-10-20 11:40:00,17.95,18.06,17.9,18.05,64800.0,14.9807,15.0725,14.939,15.0642,64800.0
2008-10-20 11:45:00,18.03,18.14,18.03,18.12,12600.0,15.0475,15.1393,15.0475,15.1226,12600.0
2008-10-20 11:50:00,18.12,18.13,18.09,18.13,5000.0,15.1226,15.1309,15.0976,15.1309,5000.0
2008-10-20 11:55:00,18.13,18.19,18.12,18.18,6400.0,15.1309,15.181,15.1226,15.1727,6400.0
2008-10-20 12:00:00,18.18,18.18,18.13,18.13,7000.0,15.1727,15.1727,15.1309,15.1309,7000.0
2008-10-20 12:05:00,18.13,18.14,18.1,18.1,32400.0,15.1309,15.1393,15.1059,15.1059,32400.0
2008-10-20 12:10:00,18.1,18.1,18.04,18.05,9400.0,15.1059,15.1059,15.0558,15.0642,9400.0
2008-10-20 12:15:00,18.05,18.12,18.05,18.1,39000.0,15.0642,15.1226,15.0642,15.1059,39000.0
2008-10-20 12:20:00,18.1,18.13,18.1,18.13,9200.0,15.1059,15.1309,15.1059,15.1309,9200.0
2008-10-20 12:25:00,18.12,18.13,18.08,18.08,8200.0,15.1226,15.1309,15.0892,15.0892,8200.0
2008-10-20 12:30:00,18.08,18.1,18.07,18.08,6400.0,15.0892,15.1059,15.0809,15.0892,6400.0
2008-10-20 12:35:00,18.08,18.1,18.0,18.0,12600.0,15.0892,15.1059,15.0225,15.0225,12600.0
2008-10-20 12:40:00,18.0,18.0,17.95,17.95,6000.0,15.0225,15.0225,14.9807,14.9807,6000.0
2008-10-20 12:45:00,17.95,17.97,17.93,17.96,6000.0,14.9807,14.9974,14.964,14.9891,6000.0
2008-10-20 12:50:00,17.95,17.95,17.89,17.89,5400.0,14.9807,14.9807,14.9306,14.9306,5400.0
2008-10-20 12:55:00,17.87,17.91,17.87,17.89,7600.0,14.914,14.9473,14.914,14.9306,7600.0
2008-10-20 13:00:00,17.88,17.89,17.83,17.83,6800.0,14.9223,14.9306,14.8806,14.8806,6800.0
2008-10-20 13:05:00,17.83,17.86,17.83,17.85,8800.0,14.8806,14.9056,14.8806,14.8973,8800.0
2008-10-20 13:10:00,17.84,17.85,17.83,17.83,12400.0,14.8889,14.8973,14.8806,14.8806,12400.0
2008-10-20 13:15:00,17.83,17.83,17.79,17.83,15200.0,14.8806,14.8806,14.8472,14.8806,15200.0
2008-10-20 13:20:00,17.83,17.83,17.78,17.79,12600.0,14.8806,14.8806,14.8388,14.8472,12600.0
2008-10-20 13:25:00,17.8,17.85,17.79,17.83,18600.0,14.8555,14.8973,14.8472,14.8806,18600.0
2008-10-20 13:30:00,17.83,17.87,17.83,17.83,22000.0,14.8806,14.914,14.8806,14.8806,22000.0
2008-10-20 13:35:00,17.83,17.83,17.77,17.8,17800.0,14.8806,14.8806,14.8305,14.8555,17800.0
2008-10-20 13:40:00,17.81,17.85,17.8,17.84,2200.0,14.8639,14.8973,14.8555,14.8889,2200.0
2008-10-20 13:45:00,17.85,17.86,17.84,17.86,10600.0,14.8973,14.9056,14.8889,14.9056,10600.0
2008-10-20 13:50:00,17.85,17.86,17.85,17.86,6800.0,14.8973,14.9056,14.8973,14.9056,6800.0
2008-10-20 13:55:00,17.86,17.86,17.84,17.84,4000.0,14.9056,14.9056,14.8889,14.8889,4000.0
2008-10-20 14:00:00,17.84,17.86,17.84,17.86,13000.0,14.8889,14.9056,14.8889,14.9056,13000.0
2008-10-20 14:05:00,17.87,17.98,17.87,17.95,9400.0,14.914,15.0058,14.914,14.9807,9400.0
2008-10-20 14:10:00,17.95,17.98,17.95,17.96,3600.0,14.9807,15.0058,14.9807,14.9891,3600.0
2008-10-20 14:15:00,17.96,17.97,17.93,17.93,9800.0,14.9891,14.9974,14.964,14.964,9800.0
2008-10-20 14:20:00,17.93,17.95,17.9,17.9,10400.0,14.964,14.9807,14.939,14.939,10400.0
2008-10-20 14:25:00,17.87,17.9,17.86,17.88,8200.0,14.914,14.939,14.9056,14.9223,8200.0
2008-10-20 14:30:00,17.88,17.89,17.84,17.88,36800.0,14.9223,14.9306,14.8889,14.9223,36800.0
2008-10-20 14:35:00,17.88,17.92,17.88,17.91,4000.0,14.9223,14.9557,14.9223,14.9473,4000.0
2008-10-20 14:40:00,17.93,18.01,17.93,18.0,9600.0,14.964,15.0308,14.964,15.0225,9600.0
2008-10-20 14:45:00,18.02,18.02,17.98,17.99,6200.0,15.0391,15.0391,15.0058,15.0141,6200.0
2008-10-20 14:50:00,17.98,17.98,17.89,17.89,7600.0,15.0058,15.0058,14.9306,14.9306,7600.0
2008-10-20 14:55:00,17.9,17.98,17.89,17.98,11000.0,14.939,15.0058,14.9306,15.0058,11000.0
2008-10-20 15:00:00,17.99,18.02,17.94,17.95,9800.0,15.0141,15.0391,14.9724,14.9807,9800.0
2008-10-20 15:05:00,17.95,17.95,17.86,17.86,14000.0,14.9807,14.9807,14.9056,14.9056,14000.0
2008-10-20 15:10:00,17.87,17.94,17.87,17.91,11600.0,14.914,14.9724,14.914,14.9473,11600.0
2008-10-20 15:15:00,17.9,17.99,17.88,17.95,118200.0,14.939,15.0141,14.9223,14.9807,118200.0
2008-10-20 15:20:00,17.95,17.99,17.93,17.99,23400.0,14.9807,15.0141,14.964,15.0141,23400.0
2008-10-20 15:25:00,17.99,18.0,17.92,18.0,34000.0,15.0141,15.0225,14.9557,15.0225,34000.0
2008-10-20 15:30:00,18.03,18.15,18.0,18.11,58000.0,15.0475,15.1476,15.0225,15.1143,58000.0
2008-10-20 15:35:00,18.14,18.21,18.11,18.21,44600.0,15.1393,15.1977,15.1143,15.1977,44600.0
2008-10-20 15:40:00,18.21,18.21,18.09,18.11,36200.0,15.1977,15.1977,15.0976,15.1143,36200.0
2008-10-20 15:45:00,18.13,18.15,18.11,18.11,23600.0,15.1309,15.1476,15.1143,15.1143,23600.0
2008-10-20 15:50:00,18.11,18.15,18.11,18.13,25000.0,15.1143,15.1476,15.1143,15.1309,25000.0
2008-10-20 15:55:00,18.13,18.3,18.11,18.21,94200.0,15.1309,15.2728,15.1143,15.1977,94200.0
2008-10-21 09:30:00,17.91,17.91,17.68,17.7,46600.0,14.9473,14.9473,14.7554,14.7721,46600.0
2008-10-21 09:35:00,17.68,17.8,17.68,17.8,24400.0,14.7554,14.8555,14.7554,14.8555,24400.0
2008-10-21 09:40:00,17.81,18.02,17.81,18.01,17400.0,14.8639,15.0391,14.8639,15.0308,17400.0
2008-10-21 09:45:00,18.02,18.05,17.93,18.02,12800.0,15.0391,15.0642,14.964,15.0391,12800.0
2008-10-21 09:50:00,18.05,18.06,17.98,17.98,14200.0,15.0642,15.0725,15.0058,15.0058,14200.0
2008-10-21 09:55:00,17.98,18.02,17.94,18.02,10400.0,15.0058,15.0391,14.9724,15.0391,10400.0
2008-10-21 10:00:00,18.02,18.07,17.98,18.07,13800.0,15.0391,15.0809,15.0058,15.0809,13800.0
2008-10-21 10:05:00,18.07,18.08,18.05,18.05,9200.0,15.0809,15.0892,15.0642,15.0642,9200.0
2008-10-21 10:10:00,18.04,18.05,18.01,18.02,17800.0,15.0558,15.0642,15.0308,15.0391,17800.0
2008-10-21 10:15:00,18.02,18.03,18.01,18.03,21400.0,15.0391,15.0475,15.0308,15.0475,21400.0
2008-10-21 10:20:00,18.01,18.06,18.01,18.03,15000.0,15.0308,15.0725,15.0308,15.0475,15000.0
2008-10-21 10:25:00,18.03,18.04,17.99,18.02,23200.0,15.0475,15.0558,15.0141,15.0391,23200.0
2008-10-21 10:30:00,18.02,18.03,18.0,18.0,8400.0,15.0391,15.0475,15.0225,15.0225,8400.0
2008-10-21 10:35:00,17.99,18.0,17.95,17.96,20200.0,15.0141,15.0225,14.9807,14.9891,20200.0
2008-10-21 10:40:00,17.97,18.0,17.96,17.98,18600.0,14.9974,15.0225,14.9891,15.0058,18600.0
2008-10-21 10:45:00,17.97,17.97,17.95,17.96,20400.0,14.9974,14.9974,14.9807,14.9891,20400.0
2008-10-21 10:50:00,17.97,18.0,17.95,18.0,14600.0,14.9974,15.0225,14.9807,15.0225,14600.0
2008-10-21 10:55:00,17.99,18.0,17.98,17.98,6800.0,15.0141,15.0225,15.0058,15.0058,6800.0
2008-10-21 11:00:00,17.95,18.0,17.95,18.0,17000.0,14.9807,15.0225,14.9807,15.0225,17000.0
2008-10-21 11:05:00,18.0,18.0,17.97,17.97,10800.0,15.0225,15.0225,14.9974,14.9974,10800.0
2008-10-21 11:10:00,17.97,17.97,17.93,17.95,3200.0,14.9974,14.9974,14.964,14.9807,3200.0
2008-10-21 11:15:00,17.93,17.95,17.93,17.94,6400.0,14.964,14.9807,14.964,14.9724,6400.0
2008-10-21 11:20:00,17.95,17.95,17.92,17.92,5600.0,14.9807,14.9807,14.9557,14.9557,5600.0
2008-10-21 11:25:00,17.9,17.93,17.9,17.91,8200.0,14.939,14.964,14.939,14.9473,8200.0
2008-10-21 11:30:00,17.91,17.92,17.9,17.91,9600.0,14.9473,14.9557,14.939,14.9473,9600.0
2008-10-21 11:35:00,17.91,17.91,17.87,17.89,6600.0,14.9473,14.9473,14.914,14.9306,6600.0
2008-10-21 11:40:00,17.89,17.91,17.86,17.86,11600.0,14.9306,14.9473,14.9056,14.9056,11600.0
2008-10-21 11:45:00,17.86,17.86,17.75,17.77,10000.0,14.9056,14.9056,14.8138,14.8305,10000.0
2008-10-21 11:50:00,17.76,17.76,17.68,17.72,9800.0,14.8222,14.8222,14.7554,14.7888,9800.0
2008-10-21 11:55:00,17.72,17.72,17.6,17.62,20200.0,14.7888,14.7888,14.6886,14.7053,20200.0
2008-10-21 12:00:00,17.63,17.65,17.59,17.63,13600.0,14.7137,14.7303,14.6803,14.7137,13600.0
2008-10-21 12:05:00,17.64,17.64,17.58,17.6,12400.0,14.722,14.722,14.6719,14.6886,12400.0
2008-10-21 12:10:00,17.61,17.64,17.58,17.61,34600.0,14.697,14.722,14.6719,14.697,34600.0
2008-10-21 12:15:00,17.61,17.64,17.59,17.64,7200.0,14.697,14.722,14.6803,14.722,7200.0
2008-10-21 12:20:00,17.66,17.68,17.66,17.68,2800.0,14.7387,14.7554,14.7387,14.7554,2800.0
2008-10-21 12:25:00,17.69,17.7,17.69,17.69,1800.0,14.7637,14.7721,14.7637,14.7637,1800.0
2008-10-21 12:30:00,17.7,17.76,17.7,17.75,11800.0,14.7721,14.8222,14.7721,14.8138,11800.0
2008-10-21 12:35:00,17.76,17.81,17.76,17.81,10000.0,14.8222,14.8639,14.8222,14.8639,10000.0
2008-10-21 12:40:00,17.8,17.85,17.79,17.83,5000.0,14.8555,14.8973,14.8472,14.8806,5000.0
2008-10-21 12:45:00,17.83,17.84,17.82,17.82,12200.0,14.8806,14.8889,14.8722,14.8722,12200.0
2008-10-21 12:50:00,17.83,17.84,17.79,17.79,4000.0,14.8806,14.8889,14.8472,14.8472,4000.0
2008-10-21 12:55:00,17.78,17.79,17.75,17.77,10000.0,14.8388,14.8472,14.8138,14.8305,10000.0
2008-10-21 13:00:00,17.76,17.77,17.71,17.73,28400.0,14.8222,14.8305,14.7804,14.7971,28400.0
2008-10-21 13:05:00,17.73,17.82,17.73,17.81,13000.0,14.7971,14.8722,14.7971,14.8639,13000.0
2008-10-21 13:10:00,17.82,17.82,17.76,17.76,3600.0,14.8722,14.8722,14.8222,14.8222,3600.0
2008-10-21 13:15:00,17.76,17.82,17.76,17.82,7000.0,14.8222,14.8722,14.8222,14.8722,7000.0
2008-10-21 13:20:00,17.82,17.91,17.82,17.89,6400.0,14.8722,14.9473,14.8722,14.9306,6400.0
2008-10-21 13:25:00,17.89,17.89,17.86,17.86,2800.0,14.9306,14.9306,14.9056,14.9056,2800.0
2008-10-21 13:30:00,17.85,17.85,17.8,17.8,12800.0,14.8973,14.8973,14.8555,14.8555,12800.0
2008-10-21 13:35:00,17.83,17.86,17.83,17.86,14000.0,14.8806,14.9056,14.8806,14.9056,14000.0
2008-10-21 13:40:00,17.86,17.88,17.86,17.86,3600.0,14.9056,14.9223,14.9056,14.9056,3600.0
2008-10-21 13:45:00,17.85,17.86,17.84,17.86,5600.0,14.8973,14.9056,14.8889,14.9056,5600.0
2008-10-21 13:50:00,17.85,17.88,17.85,17.87,18000.0,14.8973,14.9223,14.8973,14.914,18000.0
2008-10-21 13:55:00,17.86,17.89,17.86,17.89,4200.0,14.9056,14.9306,14.9056,14.9306,4200.0
2008-10-21 14:00:00,17.9,17.9,17.88,17.9,8200.0,14.939,14.939,14.9223,14.939,8200.0
2008-10-21 14:05:00,17.9,17.9,17.85,17.86,9000.0,14.939,14.939,14.8973,14.9056,9000.0
2008-10-21 14:10:00,17.86,17.92,17.85,17.89,20800.0,14.9056,14.9557,14.8973,14.9306,20800.0
2008-10-21 14:15:00,17.89,17.93,17.89,17.92,25800.0,14.9306,14.964,14.9306,14.9557,25800.0
2008-10-21 14:20:00,17.92,17.93,17.91,17.92,8400.0,14.9557,14.964,14.9473,14.9557,8400.0
2008-10-21 14:25:00,17.92,17.93,17.92,17.93,18200.0,14.9557,14.964,14.9557,14.964,18200.0
2008-10-21 14:30:00,17.93,17.93,17.91,17.92,22800.0,14.964,14.964,14.9473,14.9557,22800.0
2008-10-21 14:35:00,17.92,17.92,17.9,17.91,5600.0,14.9557,14.9557,14.939,14.9473,5600.0
2008-10-21 14:40:00,17.91,17.93,17.91,17.92,24000.0,14.9473,14.964,14.9473,14.9557,24000.0
2008-10-21 14:45:00,17.92,17.97,17.88,17.9,42800.0,14.9557,14.9974,14.9223,14.939,42800.0
2008-10-21 14:50:00,17.91,17.93,17.9,17.93,20000.0,14.9473,14.964,14.939,14.964,20000.0
2008-10-21 14:55:00,17.93,17.93,17.9,17.9,7800.0,14.964,14.964,14.939,14.939,7800.0
2008-10-21 15:00:00,17.9,17.93,17.9,17.93,17000.0,14.939,14.964,14.939,14.964,17000.0
2008-10-21 15:05:00,17.93,17.93,17.88,17.89,12600.0,14.964,14.964,14.9223,14.9306,12600.0
2008-10-21 15:10:00,17.9,17.93,17.9,17.91,9600.0,14.939,14.964,14.939,14.9473,9600.0
2008-10-21 15:15:00,17.92,17.92,17.85,17.85,10400.0,14.9557,14.9557,14.8973,14.8973,10400.0
2008-10-21 15:20:00,17.84,17.84,17.74,17.75,17800.0,14.8889,14.8889,14.8055,14.8138,17800.0
2008-10-21 15:25:00,17.74,17.8,17.74,17.75,31800.0,14.8055,14.8555,14.8055,14.8138,31800.0
2008-10-21 15:30:00,17.75,17.77,17.67,17.7,15600.0,14.8138,14.8305,14.747,14.7721,15600.0
2008-10-21 15:35:00,17.69,17.74,17.69,17.7,11200.0,14.7637,14.8055,14.7637,14.7721,11200.0
2008-10-21 15:40:00,17.68,17.74,17.66,17.67,18800.0,14.7554,14.8055,14.7387,14.747,18800.0
2008-10-21 15:45:00,17.65,17.65,17.54,17.54,22200.0,14.7303,14.7303,14.6385,14.6385,22200.0
2008-10-21 15:50:00,17.55,17.61,17.5,17.55,85400.0,14.6469,14.697,14.6052,14.6469,85400.0
2008-10-21 15:55:00,17.55,17.63,17.51,17.55,54200.0,14.6469,14.7137,14.6135,14.6469,54200.0
2008-10-22 09:30:00,17.29,17.68,17.29,17.39,22800.0,14.4299,14.7554,14.4299,14.5134,22800.0
2008-10-22 09:35:00,17.41,17.5,17.39,17.46,15600.0,14.5301,14.6052,14.5134,14.5718,15600.0
2008-10-22 09:40:00,17.5,17.55,17.42,17.52,11400.0,14.6052,14.6469,14.5384,14.6219,11400.0
2008-10-22 09:45:00,17.55,17.57,17.5,17.56,33000.0,14.6469,14.6636,14.6052,14.6552,33000.0
2008-10-22 09:50:00,17.56,17.57,17.47,17.55,34600.0,14.6552,14.6636,14.5801,14.6469,34600.0
2008-10-22 09:55:00,17.55,17.65,17.53,17.63,19200.0,14.6469,14.7303,14.6302,14.7137,19200.0
2008-10-22 10:00:00,17.63,17.66,17.5,17.53,13000.0,14.7137,14.7387,14.6052,14.6302,13000.0
2008-10-22 10:05:00,17.53,17.54,17.41,17.42,15600.0,14.6302,14.6385,14.5301,14.5384,15600.0
2008-10-22 10:10:00,17.42,17.44,17.41,17.43,8400.0,14.5384,14.5551,14.5301,14.5467,8400.0
2008-10-22 10:15:00,17.43,17.43,17.36,17.36,11600.0,14.5467,14.5467,14.4883,14.4883,11600.0
2008-10-22 10:20:00,17.37,17.47,17.37,17.46,24000.0,14.4967,14.5801,14.4967,14.5718,24000.0
2008-10-22 10:25:00,17.45,17.48,17.45,17.48,1000.0,14.5634,14.5885,14.5634,14.5885,1000.0
2008-10-22 10:30:00,17.47,17.48,17.46,17.48,11800.0,14.5801,14.5885,14.5718,14.5885,11800.0
2008-10-22 10:35:00,17.46,17.51,17.44,17.5,15800.0,14.5718,14.6135,14.5551,14.6052,15800.0
2008-10-22 10:40:00,17.51,17.55,17.5,17.54,8800.0,14.6135,14.6469,14.6052,14.6385,8800.0
2008-10-22 10:45:00,17.53,17.65,17.53,17.65,10800.0,14.6302,14.7303,14.6302,14.7303,10800.0
2008-10-22 10:50:00,17.65,17.67,17.63,17.67,17600.0,14.7303,14.747,14.7137,14.747,17600.0
2008-10-22 10:55:00,17.67,17.67,17.6,17.61,10000.0,14.747,14.747,14.6886,14.697,10000.0
2008-10-22 11:00:00,17.62,17.69,17.62,17.62,20200.0,14.7053,14.7637,14.7053,14.7053,20200.0
2008-10-22 11:05:00,17.62,17.64,17.6,17.61,9800.0,14.7053,14.722,14.6886,14.697,9800.0
2008-10-22 11:10:00,17.61,17.61,17.57,17.58,7000.0,14.697,14.697,14.6636,14.6719,7000.0
2008-10-22 11:15:00,17.56,17.61,17.56,17.61,8200.0,14.6552,14.697,14.6552,14.697,8200.0
2008-10-22 11:20:00,17.6,17.6,17.55,17.57,13000.0,14.6886,14.6886,14.6469,14.6636,13000.0
2008-10-22 11:25:00,17.56,17.57,17.49,17.5,11200.0,14.6552,14.6636,14.5968,14.6052,11200.0
2008-10-22 11:30:00,17.5,17.55,17.48,17.53,25800.0,14.6052,14.6469,14.5885,14.6302,25800.0
2008-10-22 11:35:00,17.53,17.54,17.5,17.51,10600.0,14.6302,14.6385,14.6052,14.6135,10600.0
2008-10-22 11:40:00,17.52,17.57,17.52,17.57,18600.0,14.6219,14.6636,14.6219,14.6636,18600.0
2008-10-22 11:45:00,17.55,17.61,17.55,17.57,8600.0,14.6469,14.697,14.6469,14.6636,8600.0
2008-10-22 11:50:00,17.57,17.57,17.52,17.54,25800.0,14.6636,14.6636,14.6219,14.6385,25800.0
2008-10-22 11:55:00,17.55,17.58,17.54,17.58,20600.0,14.6469,14.6719,14.6385,14.6719,20600.0
2008-10-22 12:00:00,17.58,17.6,17.58,17.6,6200.0,14.6719,14.6886,14.6719,14.6886,6200.0
2008-10-22 12:05:00,17.59,17.66,17.59,17.66,5400.0,14.6803,14.7387,14.6803,14.7387,5400.0
2008-10-22 12:10:00,17.66,17.66,17.63,17.63,7600.0,14.7387,14.7387,14.7137,14.7137,7600.0
2008-10-22 12:15:00,17.59,17.64,17.59,17.64,6600.0,14.6803,14.722,14.6803,14.722,6600.0
2008-10-22 12:20:00,17.65,17.73,17.65,17.73,7800.0,14.7303,14.7971,14.7303,14.7971,7800.0
2008-10-22 12:25:00,17.7,17.72,17.7,17.7,4600.0,14.7721,14.7888,14.7721,14.7721,4600.0
2008-10-22 12:30:00,17.71,17.73,17.7,17.72,8000.0,14.7804,14.7971,14.7721,14.7888,8000.0
2008-10-22 12:35:00,17.7,17.7,17.7,17.7,1400.0,14.7721,14.7721,14.7721,14.7721,1400.0
2008-10-22 12:40:00,17.67,17.68,17.66,17.66,9200.0,14.747,14.7554,14.7387,14.7387,9200.0
2008-10-22 12:45:00,17.66,17.66,17.62,17.63,10200.0,14.7387,14.7387,14.7053,14.7137,10200.0
2008-10-22 12:50:00,17.63,17.63,17.62,17.63,3000.0,14.7137,14.7137,14.7053,14.7137,3000.0
2008-10-22 12:55:00,17.62,17.62,17.61,17.61,3000.0,14.7053,14.7053,14.697,14.697,3000.0
2008-10-22 13:00:00,17.61,17.61,17.53,17.53,9800.0,14.697,14.697,14.6302,14.6302,9800.0
2008-10-22 13:05:00,17.53,17.54,17.52,17.53,8200.0,14.6302,14.6385,14.6219,14.6302,8200.0
2008-10-22 13:10:00,17.53,17.54,17.53,17.54,16600.0,14.6302,14.6385,14.6302,14.6385,16600.0
2008-10-22 13:15:00,17.53,17.54,17.53,17.53,16800.0,14.6302,14.6385,14.6302,14.6302,16800.0
2008-10-22 13:20:00,17.54,17.54,17.51,17.53,19000.0,14.6385,14.6385,14.6135,14.6302,19000.0
2008-10-22 13:25:00,17.52,17.53,17.5,17.53,15000.0,14.6219,14.6302,14.6052,14.6302,15000.0
2008-10-22 13:30:00,17.52,17.54,17.52,17.53,8600.0,14.6219,14.6385,14.6219,14.6302,8600.0
2008-10-22 13:35:00,17.53,17.54,17.5,17.5,5800.0,14.6302,14.6385,14.6052,14.6052,5800.0
2008-10-22 13:40:00,17.5,17.52,17.46,17.46,8400.0,14.6052,14.6219,14.5718,14.5718,8400.0
2008-10-22 13:45:00,17.43,17.48,17.43,17.47,4600.0,14.5467,14.5885,14.5467,14.5801,4600.0
2008-10-22 13:50:00,17.47,17.47,17.4,17.43,5600.0,14.5801,14.5801,14.5217,14.5467,5600.0
2008-10-22 13:55:00,17.45,17.49,17.42,17.47,5800.0,14.5634,14.5968,14.5384,14.5801,5800.0
2008-10-22 14:00:00,17.46,17.47,17.43,17.46,5600.0,14.5718,14.5801,14.5467,14.5718,5600.0
2008-10-22 14:05:00,17.43,17.47,17.4,17.43,18600.0,14.5467,14.5801,14.5217,14.5467,18600.0
2008-10-22 14:10:00,17.43,17.43,17.39,17.39,3600.0,14.5467,14.5467,14.5134,14.5134,3600.0
2008-10-22 14:15:00,17.41,17.41,17.37,17.37,2000.0,14.5301,14.5301,14.4967,14.4967,2000.0
2008-10-22 14:20:00,17.39,17.48,17.37,17.48,5800.0,14.5134,14.5885,14.4967,14.5885,5800.0
2008-10-22 14:25:00,17.49,17.49,17.45,17.47,4600.0,14.5968,14.5968,14.5634,14.5801,4600.0
2008-10-22 14:30:00,17.48,17.48,17.39,17.39,5200.0,14.5885,14.5885,14.5134,14.5134,5200.0
2008-10-22 14:35:00,17.38,17.41,17.36,17.38,9600.0,14.505,14.5301,14.4883,14.505,9600.0
2008-10-22 14:40:00,17.37,17.37,17.31,17.33,9800.0,14.4967,14.4967,14.4466,14.4633,9800.0
2008-10-22 14:45:00,17.31,17.34,17.31,17.34,12000.0,14.4466,14.4716,14.4466,14.4716,12000.0
2008-10-22 14:50:00,17.34,17.34,17.28,17.28,6800.0,14.4716,14.4716,14.4216,14.4216,6800.0
2008-10-22 14:55:00,17.29,17.33,17.26,17.31,8000.0,14.4299,14.4633,14.4049,14.4466,8000.0
2008-10-22 15:00:00,17.32,17.38,17.3,17.36,40800.0,14.4549,14.505,14.4382,14.4883,40800.0
2008-10-22 15:05:00,17.36,17.41,17.36,17.4,15000.0,14.4883,14.5301,14.4883,14.5217,15000.0
2008-10-22 15:10:00,17.42,17.43,17.31,17.31,16000.0,14.5384,14.5467,14.4466,14.4466,16000.0
2008-10-22 15:15:00,17.3,17.31,17.25,17.26,8800.0,14.4382,14.4466,14.3965,14.4049,8800.0
2008-10-22 15:20:00,17.26,17.29,17.26,17.28,8400.0,14.4049,14.4299,14.4049,14.4216,8400.0
2008-10-22 15:25:00,17.28,17.31,17.25,17.25,15800.0,14.4216,14.4466,14.3965,14.3965,15800.0
2008-10-22 15:30:00,17.26,17.28,17.25,17.26,36800.0,14.4049,14.4216,14.3965,14.4049,36800.0
2008-10-22 15:35:00,17.25,17.28,17.25,17.25,49400.0,14.3965,14.4216,14.3965,14.3965,49400.0
2008-10-22 15:40:00,17.25,17.27,17.1,17.1,57600.0,14.3965,14.4132,14.2713,14.2713,57600.0
2008-10-22 15:45:00,17.1,17.21,17.08,17.18,42000.0,14.2713,14.3631,14.2546,14.3381,42000.0
2008-10-22 15:50:00,17.17,17.36,17.17,17.25,28000.0,14.3298,14.4883,14.3298,14.3965,28000.0
2008-10-22 15:55:00,17.24,17.34,17.21,17.29,40600.0,14.3882,14.4716,14.3631,14.4299,40600.0
2008-10-23 09:35:00,17.4,17.5,17.35,17.45,12200.0,14.5217,14.6052,14.48,14.5634,12200.0
2008-10-23 09:40:00,17.45,17.57,17.38,17.38,23200.0,14.5634,14.6636,14.505,14.505,23200.0
2008-10-23 09:45:00,17.37,17.43,17.31,17.31,18000.0,14.4967,14.5467,14.4466,14.4466,18000.0
2008-10-23 09:50:00,17.3,17.31,17.17,17.21,24600.0,14.4382,14.4466,14.3298,14.3631,24600.0
2008-10-23 09:55:00,17.2,17.22,17.17,17.21,12800.0,14.3548,14.3715,14.3298,14.3631,12800.0
2008-10-23 10:00:00,17.2,17.23,17.17,17.21,14800.0,14.3548,14.3798,14.3298,14.3631,14800.0
2008-10-23 10:05:00,17.17,17.3,17.17,17.27,16600.0,14.3298,14.4382,14.3298,14.4132,16600.0
2008-10-23 10:10:00,17.27,17.32,17.25,17.28,13400.0,14.4132,14.4549,14.3965,14.4216,13400.0
2008-10-23 10:15:00,17.27,17.28,17.21,17.24,21400.0,14.4132,14.4216,14.3631,14.3882,21400.0
2008-10-23 10:20:00,17.24,17.27,17.18,17.19,7000.0,14.3882,14.4132,14.3381,14.3464,7000.0
2008-10-23 10:25:00,17.2,17.2,17.14,17.15,8400.0,14.3548,14.3548,14.3047,14.3131,8400.0
2008-10-23 10:30:00,17.16,17.17,17.13,17.17,12000.0,14.3214,14.3298,14.2964,14.3298,12000.0
2008-10-23 10:35:00,17.18,17.18,17.13,17.14,8000.0,14.3381,14.3381,14.2964,14.3047,8000.0
2008-10-23 10:40:00,17.14,17.25,17.14,17.25,20600.0,14.3047,14.3965,14.3047,14.3965,20600.0
2008-10-23 10:45:00,17.25,17.27,17.21,17.24,33000.0,14.3965,14.4132,14.3631,14.3882,33000.0
2008-10-23 10:50:00,17.24,17.27,17.23,17.25,29400.0,14.3882,14.4132,14.3798,14.3965,29400.0
2008-10-23 10:55:00,17.25,17.36,17.24,17.36,19200.0,14.3965,14.4883,14.3882,14.4883,19200.0
2008-10-23 11:00:00,17.38,17.42,17.34,17.34,7800.0,14.505,14.5384,14.4716,14.4716,7800.0
2008-10-23 11:05:00,17.33,17.33,17.27,17.28,1400.0,14.4633,14.4633,14.4132,14.4216,1400.0
2008-10-23 11:10:00,17.29,17.32,17.28,17.29,11600.0,14.4299,14.4549,14.4216,14.4299,11600.0
2008-10-23 11:15:00,17.3,17.32,17.27,17.27,6200.0,14.4382,14.4549,14.4132,14.4132,6200.0
2008-10-23 11:20:00,17.27,17.31,17.27,17.28,7600.0,14.4132,14.4466,14.4132,14.4216,7600.0
2008-10-23 11:25:00,17.27,17.27,17.21,17.21,6400.0,14.4132,14.4132,14.3631,14.3631,6400.0
2008-10-23 11:30:00,17.22,17.25,17.22,17.22,6800.0,14.3715,14.3965,14.3715,14.3715,6800.0
2008-10-23 11:35:00,17.23,17.27,17.22,17.25,14000.0,14.3798,14.4132,14.3715,14.3965,14000.0
2008-10-23 11:40:00,17.25,17.25,17.18,17.18,4400.0,14.3965,14.3965,14.3381,14.3381,4400.0
2008-10-23 11:45:00,17.15,17.16,17.13,17.16,4800.0,14.3131,14.3214,14.2964,14.3214,4800.0
2008-10-23 11:50:00,17.14,17.25,17.14,17.23,9400.0,14.3047,14.3965,14.3047,14.3798,9400.0
2008-10-23 11:55:00,17.23,17.24,17.19,17.24,9800.0,14.3798,14.3882,14.3464,14.3882,9800.0
2008-10-23 12:00:00,17.24,17.24,17.11,17.13,12800.0,14.3882,14.3882,14.2797,14.2964,12800.0
2008-10-23 12:05:00,17.13,17.14,17.09,17.13,5600.0,14.2964,14.3047,14.263,14.2964,5600.0
2008-10-23 12:10:00,17.13,17.16,17.1,17.11,10200.0,14.2964,14.3214,14.2713,14.2797,10200.0
2008-10-23 12:15:00,17.1,17.1,17.0,17.02,5000.0,14.2713,14.2713,14.1879,14.2046,5000.0
2008-10-23 12:20:00,17.0,17.03,16.97,16.97,4600.0,14.1879,14.2129,14.1628,14.1628,4600.0
2008-10-23 12:25:00,16.96,16.96,16.87,16.87,9600.0,14.1545,14.1545,14.0794,14.0794,9600.0
2008-10-23 12:30:00,16.88,16.91,16.85,16.86,11200.0,14.0877,14.1128,14.0627,14.071,11200.0
2008-10-23 12:35:00,16.87,16.87,16.8,16.8,7400.0,14.0794,14.0794,14.021,14.021,7400.0
2008-10-23 12:40:00,16.82,16.83,16.78,16.83,7200.0,14.0376,14.046,14.0043,14.046,7200.0
2008-10-23 12:45:00,16.83,16.87,16.79,16.8,19800.0,14.046,14.0794,14.0126,14.021,19800.0
2008-10-23 12:50:00,16.82,16.87,16.82,16.86,4600.0,14.0376,14.0794,14.0376,14.071,4600.0
2008-10-23 12:55:00,16.86,16.86,16.78,16.78,3000.0,14.071,14.071,14.0043,14.0043,3000.0
2008-10-23 13:00:00,16.79,16.84,16.73,16.76,9800.0,14.0126,14.0543,13.9625,13.9876,9800.0
2008-10-23 13:05:00,16.75,16.75,16.7,16.73,12200.0,13.9792,13.9792,13.9375,13.9625,12200.0
2008-10-23 13:10:00,16.71,16.72,16.67,16.68,18800.0,13.9458,13.9542,13.9125,13.9208,18800.0
2008-10-23 13:15:00,16.67,16.7,16.67,16.69,5600.0,13.9125,13.9375,13.9125,13.9292,5600.0
2008-10-23 13:20:00,16.69,16.69,16.65,16.65,7200.0,13.9292,13.9292,13.8958,13.8958,7200.0
2008-10-23 13:25:00,16.63,16.65,16.59,16.59,6000.0,13.8791,13.8958,13.8457,13.8457,6000.0
2008-10-23 13:30:00,16.6,16.6,16.48,16.49,10200.0,13.854,13.854,13.7539,13.7622,10200.0
2008-10-23 13:35:00,16.46,16.54,16.46,16.46,15000.0,13.7372,13.804,13.7372,13.7372,15000.0
2008-10-23 13:40:00,16.45,16.5,16.43,16.43,24200.0,13.7289,13.7706,13.7122,13.7122,24200.0
2008-10-23 13:45:00,16.4,16.43,16.39,16.4,6200.0,13.6871,13.7122,13.6788,13.6871,6200.0
2008-10-23 13:50:00,16.42,16.43,16.38,16.43,5000.0,13.7038,13.7122,13.6704,13.7122,5000.0
2008-10-23 13:55:00,16.44,16.46,16.42,16.43,5800.0,13.7205,13.7372,13.7038,13.7122,5800.0
2008-10-23 14:00:00,16.43,16.44,16.35,16.35,7200.0,13.7122,13.7205,13.6454,13.6454,7200.0
2008-10-23 14:05:00,16.36,16.42,16.36,16.39,5200.0,13.6537,13.7038,13.6537,13.6788,5200.0
2008-10-23 14:10:00,16.38,16.38,16.29,16.32,16800.0,13.6704,13.6704,13.5953,13.6204,16800.0
2008-10-23 14:15:00,16.34,16.36,16.29,16.29,7600.0,13.637,13.6537,13.5953,13.5953,7600.0
2008-10-23 14:20:00,16.28,16.34,16.24,16.31,8200.0,13.587,13.637,13.5536,13.612,8200.0
2008-10-23 14:25:00,16.32,16.41,16.32,16.4,5000.0,13.6204,13.6955,13.6204,13.6871,5000.0
2008-10-23 14:30:00,16.41,16.44,16.38,16.42,38600.0,13.6955,13.7205,13.6704,13.7038,38600.0
2008-10-23 14:35:00,16.42,16.56,16.42,16.54,22400.0,13.7038,13.8207,13.7038,13.804,22400.0
2008-10-23 14:40:00,16.61,16.61,16.53,16.59,16200.0,13.8624,13.8624,13.7956,13.8457,16200.0
2008-10-23 14:45:00,16.57,16.59,16.31,16.35,44000.0,13.829,13.8457,13.612,13.6454,44000.0
2008-10-23 14:50:00,16.36,16.46,16.35,16.36,12400.0,13.6537,13.7372,13.6454,13.6537,12400.0
2008-10-23 14:55:00,16.37,16.37,16.23,16.34,24200.0,13.6621,13.6621,13.5452,13.637,24200.0
2008-10-23 15:00:00,16.36,16.4,16.29,16.35,26200.0,13.6537,13.6871,13.5953,13.6454,26200.0
2008-10-23 15:05:00,16.36,16.5,16.34,16.5,21400.0,13.6537,13.7706,13.637,13.7706,21400.0
2008-10-23 15:10:00,16.49,16.63,16.49,16.57,26600.0,13.7622,13.8791,13.7622,13.829,26600.0
2008-10-23 15:15:00,16.56,16.56,16.38,16.38,13000.0,13.8207,13.8207,13.6704,13.6704,13000.0
2008-10-23 15:20:00,16.39,16.55,16.36,16.5,21000.0,13.6788,13.8123,13.6537,13.7706,21000.0
2008-10-23 15:25:00,16.49,16.55,16.44,16.48,20400.0,13.7622,13.8123,13.7205,13.7539,20400.0
2008-10-23 15:30:00,16.48,16.52,16.35,16.45,26200.0,13.7539,13.7873,13.6454,13.7289,26200.0
2008-10-23 15:35:00,16.46,16.52,16.41,16.41,26200.0,13.7372,13.7873,13.6955,13.6955,26200.0
2008-10-23 15:40:00,16.43,16.63,16.38,16.61,45000.0,13.7122,13.8791,13.6704,13.8624,45000.0
2008-10-23 15:45:00,16.65,16.88,16.65,16.88,40400.0,13.8958,14.0877,13.8958,14.0877,40400.0
2008-10-23 15:50:00,16.87,16.91,16.75,16.76,37400.0,14.0794,14.1128,13.9792,13.9876,37400.0
2008-10-23 15:55:00,16.76,16.8,16.71,16.78,49600.0,13.9876,14.021,13.9458,14.0043,49600.0
2008-10-24 09:30:00,15.55,15.55,15.22,15.22,4400.0,12.9777,12.9777,12.7023,12.7023,4400.0
2008-10-24 09:35:00,15.01,16.08,15.01,15.58,7200.0,12.5271,13.4201,12.5271,13.0028,7200.0
2008-10-24 09:40:00,15.62,15.8,15.49,15.61,38000.0,13.0362,13.1864,12.9277,13.0278,38000.0
2008-10-24 09:45:00,15.54,15.62,15.51,15.56,21000.0,12.9694,13.0362,12.9443,12.9861,21000.0
2008-10-24 09:50:00,15.57,15.72,15.56,15.7,29400.0,12.9944,13.1196,12.9861,13.1029,29400.0
2008-10-24 09:55:00,15.7,15.75,15.62,15.65,31800.0,13.1029,13.1446,13.0362,13.0612,31800.0
2008-10-24 10:00:00,15.64,15.9,15.64,15.79,26600.0,13.0528,13.2698,13.0528,13.178,26600.0
2008-10-24 10:05:00,15.81,15.9,15.77,15.83,18000.0,13.1947,13.2698,13.1613,13.2114,18000.0
2008-10-24 10:10:00,15.84,15.9,15.75,15.89,13600.0,13.2198,13.2698,13.1446,13.2615,13600.0
2008-10-24 10:15:00,15.9,15.95,15.84,15.85,17800.0,13.2698,13.3116,13.2198,13.2281,17800.0
2008-10-24 10:20:00,15.84,15.87,15.75,15.82,12200.0,13.2198,13.2448,13.1446,13.2031,12200.0
2008-10-24 10:25:00,15.81,15.81,15.7,15.72,4400.0,13.1947,13.1947,13.1029,13.1196,4400.0
2008-10-24 10:30:00,15.72,15.74,15.67,15.72,14800.0,13.1196,13.1363,13.0779,13.1196,14800.0
2008-10-24 10:35:00,15.74,15.76,15.63,15.66,15200.0,13.1363,13.153,13.0445,13.0695,15200.0
2008-10-24 10:40:00,15.65,15.72,15.6,15.7,8400.0,13.0612,13.1196,13.0195,13.1029,8400.0
2008-10-24 10:45:00,15.7,15.71,15.69,15.71,11600.0,13.1029,13.1113,13.0946,13.1113,11600.0
2008-10-24 10:50:00,15.7,15.75,15.7,15.72,13800.0,13.1029,13.1446,13.1029,13.1196,13800.0
2008-10-24 10:55:00,15.73,15.74,15.62,15.71,17600.0,13.128,13.1363,13.0362,13.1113,17600.0
2008-10-24 11:00:00,15.71,15.74,15.69,15.69,8200.0,13.1113,13.1363,13.0946,13.0946,8200.0
2008-10-24 11:05:00,15.7,15.71,15.67,15.67,21600.0,13.1029,13.1113,13.0779,13.0779,21600.0
2008-10-24 11:10:00,15.69,15.69,15.62,15.63,9200.0,13.0946,13.0946,13.0362,13.0445,9200.0
2008-10-24 11:15:00,15.63,15.7,15.6,15.7,11200.0,13.0445,13.1029,13.0195,13.1029,11200.0
2008-10-24 11:20:00,15.71,15.84,15.66,15.71,26000.0,13.1113,13.2198,13.0695,13.1113,26000.0
2008-10-24 11:25:00,15.71,15.76,15.67,15.72,28200.0,13.1113,13.153,13.0779,13.1196,28200.0
2008-10-24 11:30:00,15.72,15.79,15.7,15.7,11000.0,13.1196,13.178,13.1029,13.1029,11000.0
2008-10-24 11:35:00,15.7,15.74,15.68,15.74,33600.0,13.1029,13.1363,13.0862,13.1363,33600.0
2008-10-24 11:40:00,15.75,15.75,15.69,15.74,14800.0,13.1446,13.1446,13.0946,13.1363,14800.0
2008-10-24 11:45:00,15.72,15.79,15.71,15.72,31400.0,13.1196,13.178,13.1113,13.1196,31400.0
2008-10-24 11:50:00,15.7,15.73,15.68,15.68,15200.0,13.1029,13.128,13.0862,13.0862,15200.0
2008-10-24 11:55:00,15.68,15.69,15.63,15.65,27800.0,13.0862,13.0946,13.0445,13.0612,27800.0
2008-10-24 12:00:00,15.65,15.66,15.59,15.66,21600.0,13.0612,13.0695,13.0111,13.0695,21600.0
2008-10-24 12:05:00,15.68,15.68,15.59,15.66,30000.0,13.0862,13.0862,13.0111,13.0695,30000.0
2008-10-24 12:10:00,15.68,15.71,15.63,15.68,10800.0,13.0862,13.1113,13.0445,13.0862,10800.0
2008-10-24 12:15:00,15.7,15.74,15.68,15.68,23400.0,13.1029,13.1363,13.0862,13.0862,23400.0
2008-10-24 12:20:00,15.68,15.72,15.68,15.72,31200.0,13.0862,13.1196,13.0862,13.1196,31200.0
2008-10-24 12:25:00,15.72,15.75,15.61,15.61,26400.0,13.1196,13.1446,13.0278,13.0278,26400.0
2008-10-24 12:30:00,15.62,15.68,15.62,15.66,7000.0,13.0362,13.0862,13.0362,13.0695,7000.0
2008-10-24 12:35:00,15.67,15.71,15.67,15.71,8400.0,13.0779,13.1113,13.0779,13.1113,8400.0
2008-10-24 12:40:00,15.7,15.71,15.65,15.7,29200.0,13.1029,13.1113,13.0612,13.1029,29200.0
2008-10-24 12:45:00,15.68,15.72,15.62,15.69,28800.0,13.0862,13.1196,13.0362,13.0946,28800.0
2008-10-24 12:50:00,15.7,15.71,15.63,15.67,28600.0,13.1029,13.1113,13.0445,13.0779,28600.0
2008-10-24 12:55:00,15.67,15.69,15.63,15.64,15200.0,13.0779,13.0946,13.0445,13.0528,15200.0
2008-10-24 13:00:00,15.67,15.7,15.66,15.67,5800.0,13.0779,13.1029,13.0695,13.0779,5800.0
2008-10-24 13:05:00,15.67,15.7,15.64,15.65,20600.0,13.0779,13.1029,13.0528,13.0612,20600.0
2008-10-24 13:10:00,15.66,15.7,15.65,15.68,17600.0,13.0695,13.1029,13.0612,13.0862,17600.0
2008-10-24 13:15:00,15.66,15.72,15.61,15.71,39200.0,13.0695,13.1196,13.0278,13.1113,39200.0
2008-10-24 13:20:00,15.71,15.71,15.65,15.68,25000.0,13.1113,13.1113,13.0612,13.0862,25000.0
2008-10-24 13:25:00,15.69,15.69,15.6,15.62,18000.0,13.0946,13.0946,13.0195,13.0362,18000.0
2008-10-24 13:30:00,15.61,15.61,15.58,15.6,19200.0,13.0278,13.0278,13.0028,13.0195,19200.0
2008-10-24 13:35:00,15.6,15.64,15.55,15.55,32800.0,13.0195,13.0528,12.9777,12.9777,32800.0
2008-10-24 13:40:00,15.56,15.59,15.54,15.54,11400.0,12.9861,13.0111,12.9694,12.9694,11400.0
2008-10-24 13:45:00,15.54,15.54,15.45,15.45,27800.0,12.9694,12.9694,12.8943,12.8943,27800.0
2008-10-24 13:50:00,15.45,15.49,15.43,15.43,30800.0,12.8943,12.9277,12.8776,12.8776,30800.0
2008-10-24 13:55:00,15.45,15.49,15.4,15.43,12600.0,12.8943,12.9277,12.8525,12.8776,12600.0
2008-10-24 14:00:00,15.43,15.47,15.4,15.45,16200.0,12.8776,12.911,12.8525,12.8943,16200.0
2008-10-24 14:05:00,15.45,15.49,15.4,15.49,15200.0,12.8943,12.9277,12.8525,12.9277,15200.0
2008-10-24 14:10:00,15.48,15.6,15.48,15.53,23800.0,12.9193,13.0195,12.9193,12.961,23800.0
2008-10-24 14:15:00,15.51,15.61,15.51,15.61,10200.0,12.9443,13.0278,12.9443,13.0278,10200.0
2008-10-24 14:20:00,15.59,15.59,15.5,15.5,18200.0,13.0111,13.0111,12.936,12.936,18200.0
2008-10-24 14:25:00,15.53,15.55,15.49,15.55,9000.0,12.961,12.9777,12.9277,12.9777,9000.0
2008-10-24 14:30:00,15.54,15.62,15.54,15.61,18200.0,12.9694,13.0362,12.9694,13.0278,18200.0
2008-10-24 14:35:00,15.61,15.62,15.56,15.56,36200.0,13.0278,13.0362,12.9861,12.9861,36200.0
2008-10-24 14:40:00,15.56,15.64,15.56,15.58,27800.0,12.9861,13.0528,12.9861,13.0028,27800.0
2008-10-24 14:45:00,15.56,15.58,15.53,15.55,13600.0,12.9861,13.0028,12.961,12.9777,13600.0
2008-10-24 14:50:00,15.54,15.61,15.54,15.6,14800.0,12.9694,13.0278,12.9694,13.0195,14800.0
2008-10-24 14:55:00,15.6,15.7,15.58,15.68,26400.0,13.0195,13.1029,13.0028,13.0862,26400.0
2008-10-24 15:00:00,15.7,15.79,15.68,15.73,50800.0,13.1029,13.178,13.0862,13.128,50800.0
2008-10-24 15:05:00,15.72,15.76,15.7,15.73,33600.0,13.1196,13.153,13.1029,13.128,33600.0
2008-10-24 15:10:00,15.75,15.79,15.7,15.7,27200.0,13.1446,13.178,13.1029,13.1029,27200.0
2008-10-24 15:15:00,15.7,15.76,15.63,15.63,30400.0,13.1029,13.153,13.0445,13.0445,30400.0
2008-10-24 15:20:00,15.63,15.74,15.62,15.72,28400.0,13.0445,13.1363,13.0362,13.1196,28400.0
2008-10-24 15:25:00,15.74,15.75,15.68,15.74,14800.0,13.1363,13.1446,13.0862,13.1363,14800.0
2008-10-24 15:30:00,15.76,15.83,15.7,15.83,35000.0,13.153,13.2114,13.1029,13.2114,35000.0
2008-10-24 15:35:00,15.82,15.84,15.8,15.8,37200.0,13.2031,13.2198,13.1864,13.1864,37200.0
2008-10-24 15:40:00,15.8,15.88,15.8,15.88,36200.0,13.1864,13.2531,13.1864,13.2531,36200.0
2008-10-24 15:45:00,15.88,15.9,15.83,15.88,36400.0,13.2531,13.2698,13.2114,13.2531,36400.0
2008-10-24 15:50:00,15.88,15.91,15.87,15.87,46600.0,13.2531,13.2782,13.2448,13.2448,46600.0
2008-10-24 15:55:00,15.87,15.88,15.76,15.76,47800.0,13.2448,13.2531,13.153,13.153,47800.0
2008-10-27 09:30:00,15.5,15.5,15.12,15.12,15200.0,12.936,12.936,12.6189,12.6189,15200.0
2008-10-27 09:35:00,15.2,15.43,15.01,15.43,26600.0,12.6856,12.8776,12.5271,12.8776,26600.0
2008-10-27 09:40:00,15.42,15.43,15.16,15.28,16200.0,12.8692,12.8776,12.6522,12.7524,16200.0
2008-10-27 09:45:00,15.31,15.32,15.05,15.08,22000.0,12.7774,12.7858,12.5604,12.5855,22000.0
2008-10-27 09:50:00,15.11,15.3,15.11,15.3,25400.0,12.6105,12.7691,12.6105,12.7691,25400.0
2008-10-27 09:55:00,15.3,15.35,15.27,15.3,10600.0,12.7691,12.8108,12.744,12.7691,10600.0
2008-10-27 10:00:00,15.32,15.5,15.32,15.43,19400.0,12.7858,12.936,12.7858,12.8776,19400.0
2008-10-27 10:05:00,15.45,15.46,15.36,15.37,43200.0,12.8943,12.9026,12.8192,12.8275,43200.0
2008-10-27 10:10:00,15.37,15.39,15.33,15.33,14400.0,12.8275,12.8442,12.7941,12.7941,14400.0
2008-10-27 10:15:00,15.33,15.37,15.29,15.29,7400.0,12.7941,12.8275,12.7607,12.7607,7400.0
2008-10-27 10:20:00,15.32,15.36,15.29,15.32,17200.0,12.7858,12.8192,12.7607,12.7858,17200.0
2008-10-27 10:25:00,15.32,15.38,15.31,15.32,8600.0,12.7858,12.8359,12.7774,12.7858,8600.0
2008-10-27 10:30:00,15.33,15.35,15.26,15.26,9000.0,12.7941,12.8108,12.7357,12.7357,9000.0
2008-10-27 10:35:00,15.26,15.26,15.17,15.2,9800.0,12.7357,12.7357,12.6606,12.6856,9800.0
2008-10-27 10:40:00,15.22,15.29,15.22,15.28,13200.0,12.7023,12.7607,12.7023,12.7524,13200.0
2008-10-27 10:45:00,15.28,15.37,15.27,15.36,6800.0,12.7524,12.8275,12.744,12.8192,6800.0
2008-10-27 10:50:00,15.36,15.4,15.32,15.38,5200.0,12.8192,12.8525,12.7858,12.8359,5200.0
2008-10-27 10:55:00,15.39,15.51,15.38,15.51,13000.0,12.8442,12.9443,12.8359,12.9443,13000.0
2008-10-27 11:00:00,15.51,15.54,15.49,15.52,10600.0,12.9443,12.9694,12.9277,12.9527,10600.0
2008-10-27 11:05:00,15.54,15.55,15.51,15.53,11800.0,12.9694,12.9777,12.9443,12.961,11800.0
2008-10-27 11:10:00,15.54,15.56,15.49,15.54,20200.0,12.9694,12.9861,12.9277,12.9694,20200.0
2008-10-27 11:15:00,15.54,15.56,15.47,15.47,9200.0,12.9694,12.9861,12.911,12.911,9200.0
2008-10-27 11:20:00,15.46,15.46,15.36,15.36,7400.0,12.9026,12.9026,12.8192,12.8192,7400.0
2008-10-27 11:25:00,15.36,15.36,15.31,15.32,9200.0,12.8192,12.8192,12.7774,12.7858,9200.0
2008-10-27 11:30:00,15.35,15.35,15.3,15.33,7000.0,12.8108,12.8108,12.7691,12.7941,7000.0
2008-10-27 11:35:00,15.31,15.42,15.31,15.4,9600.0,12.7774,12.8692,12.7774,12.8525,9600.0
2008-10-27 11:40:00,15.4,15.42,15.34,15.42,13000.0,12.8525,12.8692,12.8025,12.8692,13000.0
2008-10-27 11:45:00,15.42,15.46,15.4,15.4,7800.0,12.8692,12.9026,12.8525,12.8525,7800.0
2008-10-27 11:50:00,15.38,15.45,15.35,15.43,10000.0,12.8359,12.8943,12.8108,12.8776,10000.0
2008-10-27 11:55:00,15.44,15.45,15.37,15.43,7400.0,12.8859,12.8943,12.8275,12.8776,7400.0
2008-10-27 12:00:00,15.44,15.52,15.44,15.48,19800.0,12.8859,12.9527,12.8859,12.9193,19800.0
2008-10-27 12:05:00,15.47,15.51,15.46,15.47,8000.0,12.911,12.9443,12.9026,12.911,8000.0
2008-10-27 12:10:00,15.48,15.51,15.47,15.47,7600.0,12.9193,12.9443,12.911,12.911,7600.0
2008-10-27 12:15:00,15.49,15.49,15.42,15.43,8600.0,12.9277,12.9277,12.8692,12.8776,8600.0
2008-10-27 12:20:00,15.43,15.46,15.38,15.42,7000.0,12.8776,12.9026,12.8359,12.8692,7000.0
2008-10-27 12:25:00,15.43,15.5,15.37,15.37,6800.0,12.8776,12.936,12.8275,12.8275,6800.0
2008-10-27 12:30:00,15.37,15.46,15.35,15.45,20200.0,12.8275,12.9026,12.8108,12.8943,20200.0
2008-10-27 12:35:00,15.47,15.51,15.45,15.49,7000.0,12.911,12.9443,12.8943,12.9277,7000.0
2008-10-27 12:40:00,15.47,15.52,15.47,15.49,13200.0,12.911,12.9527,12.911,12.9277,13200.0
2008-10-27 12:45:00,15.49,15.5,15.43,15.46,4400.0,12.9277,12.936,12.8776,12.9026,4400.0
2008-10-27 12:50:00,15.48,15.51,15.47,15.5,8200.0,12.9193,12.9443,12.911,12.936,8200.0
2008-10-27 12:55:00,15.49,15.51,15.49,15.51,10000.0,12.9277,12.9443,12.9277,12.9443,10000.0
2008-10-27 13:00:00,15.51,15.52,15.44,15.45,11800.0,12.9443,12.9527,12.8859,12.8943,11800.0
2008-10-27 13:05:00,15.43,15.44,15.38,15.38,8000.0,12.8776,12.8859,12.8359,12.8359,8000.0
2008-10-27 13:10:00,15.39,15.41,15.38,15.4,4800.0,12.8442,12.8609,12.8359,12.8525,4800.0
2008-10-27 13:15:00,15.39,15.42,15.39,15.42,9600.0,12.8442,12.8692,12.8442,12.8692,9600.0
2008-10-27 13:20:00,15.43,15.47,15.4,15.46,18600.0,12.8776,12.911,12.8525,12.9026,18600.0
2008-10-27 13:25:00,15.47,15.51,15.47,15.51,10000.0,12.911,12.9443,12.911,12.9443,10000.0
2008-10-27 13:30:00,15.51,15.54,15.51,15.54,9600.0,12.9443,12.9694,12.9443,12.9694,9600.0
2008-10-27 13:35:00,15.54,15.54,15.47,15.49,8400.0,12.9694,12.9694,12.911,12.9277,8400.0
2008-10-27 13:40:00,15.49,15.53,15.49,15.53,8600.0,12.9277,12.961,12.9277,12.961,8600.0
2008-10-27 13:45:00,15.53,15.54,15.52,15.53,8000.0,12.961,12.9694,12.9527,12.961,8000.0
2008-10-27 13:50:00,15.54,15.55,15.52,15.54,12800.0,12.9694,12.9777,12.9527,12.9694,12800.0
2008-10-27 13:55:00,15.55,15.55,15.49,15.51,11000.0,12.9777,12.9777,12.9277,12.9443,11000.0
2008-10-27 14:00:00,15.51,15.51,15.43,15.46,22800.0,12.9443,12.9443,12.8776,12.9026,22800.0
2008-10-27 14:05:00,15.45,15.47,15.45,15.47,6400.0,12.8943,12.911,12.8943,12.911,6400.0
2008-10-27 14:10:00,15.47,15.47,15.4,15.42,20800.0,12.911,12.911,12.8525,12.8692,20800.0
2008-10-27 14:15:00,15.42,15.42,15.38,15.39,6400.0,12.8692,12.8692,12.8359,12.8442,6400.0
2008-10-27 14:20:00,15.4,15.4,15.31,15.35,8400.0,12.8525,12.8525,12.7774,12.8108,8400.0
2008-10-27 14:25:00,15.36,15.39,15.3,15.31,5400.0,12.8192,12.8442,12.7691,12.7774,5400.0
2008-10-27 14:30:00,15.29,15.34,15.27,15.34,10600.0,12.7607,12.8025,12.744,12.8025,10600.0
2008-10-27 14:35:00,15.33,15.38,15.33,15.36,3800.0,12.7941,12.8359,12.7941,12.8192,3800.0
2008-10-27 14:40:00,15.35,15.44,15.31,15.41,15800.0,12.8108,12.8859,12.7774,12.8609,15800.0
2008-10-27 14:45:00,15.41,15.41,15.33,15.36,22200.0,12.8609,12.8609,12.7941,12.8192,22200.0
2008-10-27 14:50:00,15.35,15.35,15.24,15.26,20600.0,12.8108,12.8108,12.719,12.7357,20600.0
2008-10-27 14:55:00,15.27,15.27,15.18,15.2,12400.0,12.744,12.744,12.6689,12.6856,12400.0
2008-10-27 15:00:00,15.19,15.24,15.19,15.21,8800.0,12.6773,12.719,12.6773,12.694,8800.0
2008-10-27 15:05:00,15.22,15.32,15.22,15.3,13600.0,12.7023,12.7858,12.7023,12.7691,13600.0
2008-10-27 15:10:00,15.3,15.33,15.28,15.32,12600.0,12.7691,12.7941,12.7524,12.7858,12600.0
2008-10-27 15:15:00,15.34,15.37,15.31,15.33,8200.0,12.8025,12.8275,12.7774,12.7941,8200.0
2008-10-27 15:20:00,15.32,15.32,15.26,15.26,15600.0,12.7858,12.7858,12.7357,12.7357,15600.0
2008-10-27 15:25:00,15.26,15.3,15.24,15.3,11600.0,12.7357,12.7691,12.719,12.7691,11600.0
2008-10-27 15:30:00,15.31,15.33,15.27,15.27,33400.0,12.7774,12.7941,12.744,12.744,33400.0
2008-10-27 15:35:00,15.28,15.29,15.19,15.22,18000.0,12.7524,12.7607,12.6773,12.7023,18000.0
2008-10-27 15:40:00,15.24,15.25,15.22,15.22,11800.0,12.719,12.7274,12.7023,12.7023,11800.0
2008-10-27 15:45:00,15.22,15.22,15.16,15.17,17800.0,12.7023,12.7023,12.6522,12.6606,17800.0
2008-10-27 15:50:00,15.18,15.21,15.08,15.08,23600.0,12.6689,12.694,12.5855,12.5855,23600.0
2008-10-27 15:55:00,15.08,15.08,14.93,14.94,43800.0,12.5855,12.5855,12.4603,12.4686,43800.0
2008-10-28 09:30:00,15.13,15.38,15.13,15.22,1400.0,12.6272,12.8359,12.6272,12.7023,1400.0
2008-10-28 09:35:00,15.16,15.22,14.99,15.05,27600.0,12.6522,12.7023,12.5104,12.5604,27600.0
2008-10-28 09:40:00,15.05,15.08,14.99,15.05,16000.0,12.5604,12.5855,12.5104,12.5604,16000.0
2008-10-28 09:45:00,15.04,15.2,15.04,15.17,14400.0,12.5521,12.6856,12.5521,12.6606,14400.0
2008-10-28 09:50:00,15.15,15.23,15.13,15.23,8200.0,12.6439,12.7107,12.6272,12.7107,8200.0
2008-10-28 09:55:00,15.24,15.33,15.24,15.31,21400.0,12.719,12.7941,12.719,12.7774,21400.0
2008-10-28 10:00:00,15.31,15.33,15.17,15.21,16200.0,12.7774,12.7941,12.6606,12.694,16200.0
2008-10-28 10:05:00,15.2,15.2,15.11,15.12,14800.0,12.6856,12.6856,12.6105,12.6189,14800.0
2008-10-28 10:10:00,15.12,15.12,15.05,15.05,9400.0,12.6189,12.6189,12.5604,12.5604,9400.0
2008-10-28 10:15:00,15.05,15.05,14.92,14.94,4800.0,12.5604,12.5604,12.4519,12.4686,4800.0
2008-10-28 10:20:00,14.96,14.97,14.94,14.94,3400.0,12.4853,12.4937,12.4686,12.4686,3400.0
2008-10-28 10:25:00,14.94,14.97,14.94,14.95,6200.0,12.4686,12.4937,12.4686,12.477,6200.0
2008-10-28 10:30:00,14.94,15.0,14.94,14.99,15600.0,12.4686,12.5187,12.4686,12.5104,15600.0
2008-10-28 10:35:00,15.0,15.04,14.92,14.92,12200.0,12.5187,12.5521,12.4519,12.4519,12200.0
2008-10-28 10:40:00,14.91,14.92,14.9,14.9,2000.0,12.4436,12.4519,12.4353,12.4353,2000.0
2008-10-28 10:45:00,14.86,14.88,14.85,14.86,3400.0,12.4019,12.4186,12.3935,12.4019,3400.0
2008-10-28 10:50:00,14.86,14.87,14.74,14.74,8400.0,12.4019,12.4102,12.3017,12.3017,8400.0
2008-10-28 10:55:00,14.68,14.7,14.67,14.69,2800.0,12.2516,12.2683,12.2433,12.26,2800.0
2008-10-28 11:00:00,14.69,14.71,14.66,14.66,10000.0,12.26,12.2767,12.235,12.235,10000.0
2008-10-28 11:05:00,14.65,14.66,14.56,14.57,18000.0,12.2266,12.235,12.1515,12.1598,18000.0
2008-10-28 11:10:00,14.58,14.6,14.57,14.6,18200.0,12.1682,12.1849,12.1598,12.1849,18200.0
2008-10-28 11:15:00,14.59,14.6,14.54,14.55,6800.0,12.1765,12.1849,12.1348,12.1431,6800.0
2008-10-28 11:20:00,14.53,14.53,14.52,14.53,3400.0,12.1265,12.1265,12.1181,12.1265,3400.0
2008-10-28 11:25:00,14.52,14.56,14.52,14.56,11400.0,12.1181,12.1515,12.1181,12.1515,11400.0
2008-10-28 11:30:00,14.56,14.56,14.54,14.55,15800.0,12.1515,12.1515,12.1348,12.1431,15800.0
2008-10-28 11:35:00,14.56,14.56,14.52,14.54,12800.0,12.1515,12.1515,12.1181,12.1348,12800.0
2008-10-28 11:40:00,14.54,14.56,14.51,14.53,14400.0,12.1348,12.1515,12.1098,12.1265,14400.0
2008-10-28 11:45:00,14.52,14.52,14.49,14.5,4600.0,12.1181,12.1181,12.0931,12.1014,4600.0
2008-10-28 11:50:00,14.49,14.53,14.49,14.53,4800.0,12.0931,12.1265,12.0931,12.1265,4800.0
2008-10-28 11:55:00,14.52,14.53,14.5,14.5,3400.0,12.1181,12.1265,12.1014,12.1014,3400.0
2008-10-28 12:00:00,14.51,14.52,14.45,14.47,9000.0,12.1098,12.1181,12.0597,12.0764,9000.0
2008-10-28 12:05:00,14.49,14.54,14.47,14.47,15400.0,12.0931,12.1348,12.0764,12.0764,15400.0
2008-10-28 12:10:00,14.49,14.53,14.49,14.53,10600.0,12.0931,12.1265,12.0931,12.1265,10600.0
2008-10-28 12:15:00,14.53,14.58,14.53,14.58,5000.0,12.1265,12.1682,12.1265,12.1682,5000.0
2008-10-28 12:20:00,14.58,14.58,14.54,14.54,6200.0,12.1682,12.1682,12.1348,12.1348,6200.0
2008-10-28 12:25:00,14.56,14.56,14.54,14.56,2400.0,12.1515,12.1515,12.1348,12.1515,2400.0
2008-10-28 12:30:00,14.56,14.56,14.51,14.56,12400.0,12.1515,12.1515,12.1098,12.1515,12400.0
2008-10-28 12:35:00,14.58,14.58,14.56,14.56,2200.0,12.1682,12.1682,12.1515,12.1515,2200.0
2008-10-28 12:40:00,14.56,14.63,14.56,14.63,2200.0,12.1515,12.2099,12.1515,12.2099,2200.0
2008-10-28 12:45:00,14.62,14.72,14.62,14.71,8400.0,12.2016,12.285,12.2016,12.2767,8400.0
2008-10-28 12:50:00,14.72,14.78,14.71,14.78,16600.0,12.285,12.3351,12.2767,12.3351,16600.0
2008-10-28 12:55:00,14.78,14.78,14.72,14.72,11600.0,12.3351,12.3351,12.285,12.285,11600.0
2008-10-28 13:00:00,14.72,14.72,14.7,14.72,10200.0,12.285,12.285,12.2683,12.285,10200.0
2008-10-28 13:05:00,14.72,14.84,14.72,14.81,7400.0,12.285,12.3852,12.285,12.3601,7400.0
2008-10-28 13:10:00,14.82,14.82,14.8,14.82,5200.0,12.3685,12.3685,12.3518,12.3685,5200.0
2008-10-28 13:15:00,14.81,14.81,14.76,14.76,6200.0,12.3601,12.3601,12.3184,12.3184,6200.0
2008-10-28 13:20:00,14.77,14.87,14.77,14.85,8200.0,12.3268,12.4102,12.3268,12.3935,8200.0
2008-10-28 13:25:00,14.85,14.86,14.83,14.84,2600.0,12.3935,12.4019,12.3768,12.3852,2600.0
2008-10-28 13:30:00,14.84,14.84,14.84,14.84,800.0,12.3852,12.3852,12.3852,12.3852,800.0
2008-10-28 13:35:00,14.83,14.85,14.82,14.85,4000.0,12.3768,12.3935,12.3685,12.3935,4000.0
2008-10-28 13:40:00,14.86,14.87,14.85,14.86,4400.0,12.4019,12.4102,12.3935,12.4019,4400.0
2008-10-28 13:45:00,14.86,14.86,14.85,14.85,3400.0,12.4019,12.4019,12.3935,12.3935,3400.0
2008-10-28 13:50:00,14.85,14.85,14.79,14.79,2600.0,12.3935,12.3935,12.3434,12.3434,2600.0
2008-10-28 13:55:00,14.79,14.79,14.7,14.72,7000.0,12.3434,12.3434,12.2683,12.285,7000.0
2008-10-28 14:00:00,14.71,14.73,14.71,14.72,7600.0,12.2767,12.2934,12.2767,12.285,7600.0
2008-10-28 14:05:00,14.72,14.77,14.72,14.77,3400.0,12.285,12.3268,12.285,12.3268,3400.0
2008-10-28 14:10:00,14.77,14.84,14.77,14.83,4200.0,12.3268,12.3852,12.3268,12.3768,4200.0
2008-10-28 14:15:00,14.85,14.85,14.83,14.84,3800.0,12.3935,12.3935,12.3768,12.3852,3800.0
2008-10-28 14:20:00,14.84,14.87,14.82,14.87,5400.0,12.3852,12.4102,12.3685,12.4102,5400.0
2008-10-28 14:25:00,14.89,14.92,14.87,14.89,4800.0,12.4269,12.4519,12.4102,12.4269,4800.0
2008-10-28 14:30:00,14.89,14.99,14.89,14.94,15600.0,12.4269,12.5104,12.4269,12.4686,15600.0
2008-10-28 14:35:00,14.95,14.95,14.92,14.93,8200.0,12.477,12.477,12.4519,12.4603,8200.0
2008-10-28 14:40:00,14.96,15.0,14.95,15.0,10200.0,12.4853,12.5187,12.477,12.5187,10200.0
2008-10-28 14:45:00,15.01,15.07,15.01,15.07,20600.0,12.5271,12.5771,12.5271,12.5771,20600.0
2008-10-28 14:50:00,15.1,15.15,15.06,15.15,22000.0,12.6022,12.6439,12.5688,12.6439,22000.0
2008-10-28 14:55:00,15.17,15.2,15.15,15.15,7800.0,12.6606,12.6856,12.6439,12.6439,7800.0
2008-10-28 15:00:00,15.15,15.17,15.11,15.12,4200.0,12.6439,12.6606,12.6105,12.6189,4200.0
2008-10-28 15:05:00,15.1,15.12,15.08,15.08,11800.0,12.6022,12.6189,12.5855,12.5855,11800.0
2008-10-28 15:10:00,15.1,15.17,15.1,15.13,13200.0,12.6022,12.6606,12.6022,12.6272,13200.0
2008-10-28 15:15:00,15.15,15.26,15.13,15.26,12400.0,12.6439,12.7357,12.6272,12.7357,12400.0
2008-10-28 15:20:00,15.26,15.33,15.26,15.31,17000.0,12.7357,12.7941,12.7357,12.7774,17000.0
2008-10-28 15:25:00,15.31,15.37,15.31,15.35,20800.0,12.7774,12.8275,12.7774,12.8108,20800.0
2008-10-28 15:30:00,15.35,15.38,15.3,15.36,37200.0,12.8108,12.8359,12.7691,12.8192,37200.0
2008-10-28 15:35:00,15.36,15.47,15.36,15.41,39200.0,12.8192,12.911,12.8192,12.8609,39200.0
2008-10-28 15:40:00,15.41,15.48,15.41,15.46,11200.0,12.8609,12.9193,12.8609,12.9026,11200.0
2008-10-28 15:45:00,15.46,15.53,15.44,15.51,19800.0,12.9026,12.961,12.8859,12.9443,19800.0
2008-10-28 15:50:00,15.51,15.53,15.49,15.49,15600.0,12.9443,12.961,12.9277,12.9277,15600.0
2008-10-28 15:55:00,15.51,15.75,15.51,15.73,70400.0,12.9443,13.1446,12.9443,13.128,70400.0
2008-10-29 09:30:00,15.78,15.78,15.71,15.71,400.0,13.1697,13.1697,13.1113,13.1113,400.0
2008-10-29 09:35:00,15.76,16.18,15.73,16.12,46000.0,13.153,13.5035,13.128,13.4534,46000.0
2008-10-29 09:40:00,16.11,16.18,16.0,16.18,20800.0,13.4451,13.5035,13.3533,13.5035,20800.0
2008-10-29 09:45:00,16.16,16.4,16.16,16.4,38200.0,13.4868,13.6871,13.4868,13.6871,38200.0
2008-10-29 09:50:00,16.4,16.4,16.27,16.29,26000.0,13.6871,13.6871,13.5786,13.5953,26000.0
2008-10-29 09:55:00,16.3,16.36,16.3,16.36,34200.0,13.6037,13.6537,13.6037,13.6537,34200.0
2008-10-29 10:00:00,16.34,16.35,16.3,16.32,43800.0,13.637,13.6454,13.6037,13.6204,43800.0
2008-10-29 10:05:00,16.33,16.48,16.31,16.46,26600.0,13.6287,13.7539,13.612,13.7372,26600.0
2008-10-29 10:10:00,16.48,16.51,16.47,16.5,20200.0,13.7539,13.7789,13.7455,13.7706,20200.0
2008-10-29 10:15:00,16.5,16.52,16.46,16.5,18400.0,13.7706,13.7873,13.7372,13.7706,18400.0
2008-10-29 10:20:00,16.5,16.64,16.5,16.62,34400.0,13.7706,13.8874,13.7706,13.8707,34400.0
2008-10-29 10:25:00,16.61,16.63,16.57,16.58,21000.0,13.8624,13.8791,13.829,13.8373,21000.0
2008-10-29 10:30:00,16.58,16.58,16.53,16.57,30800.0,13.8373,13.8373,13.7956,13.829,30800.0
2008-10-29 10:35:00,16.57,16.57,16.55,16.55,15400.0,13.829,13.829,13.8123,13.8123,15400.0
2008-10-29 10:40:00,16.55,16.57,16.55,16.57,17800.0,13.8123,13.829,13.8123,13.829,17800.0
2008-10-29 10:45:00,16.56,16.57,16.55,16.55,10600.0,13.8207,13.829,13.8123,13.8123,10600.0
2008-10-29 10:50:00,16.56,16.58,16.55,16.56,19600.0,13.8207,13.8373,13.8123,13.8207,19600.0
2008-10-29 10:55:00,16.56,16.57,16.54,16.54,39000.0,13.8207,13.829,13.804,13.804,39000.0
2008-10-29 11:00:00,16.54,16.56,16.54,16.54,35800.0,13.804,13.8207,13.804,13.804,35800.0
2008-10-29 11:05:00,16.54,16.56,16.52,16.53,25600.0,13.804,13.8207,13.7873,13.7956,25600.0
2008-10-29 11:10:00,16.54,16.55,16.38,16.47,25400.0,13.804,13.8123,13.6704,13.7455,25400.0
2008-10-29 11:15:00,16.48,16.54,16.46,16.48,46000.0,13.7539,13.804,13.7372,13.7539,46000.0
2008-10-29 11:20:00,16.47,16.47,16.38,16.43,15000.0,13.7455,13.7455,13.6704,13.7122,15000.0
2008-10-29 11:25:00,16.41,16.42,16.29,16.33,34200.0,13.6955,13.7038,13.5953,13.6287,34200.0
2008-10-29 11:30:00,16.34,16.36,16.3,16.33,21600.0,13.637,13.6537,13.6037,13.6287,21600.0
2008-10-29 11:35:00,16.36,16.37,16.33,16.35,25400.0,13.6537,13.6621,13.6287,13.6454,25400.0
2008-10-29 11:40:00,16.38,16.38,16.31,16.33,13000.0,13.6704,13.6704,13.612,13.6287,13000.0
2008-10-29 11:45:00,16.33,16.36,16.31,16.36,20600.0,13.6287,13.6537,13.612,13.6537,20600.0
2008-10-29 11:50:00,16.34,16.36,16.33,16.33,6400.0,13.637,13.6537,13.6287,13.6287,6400.0
2008-10-29 11:55:00,16.34,16.34,16.27,16.27,8600.0,13.637,13.637,13.5786,13.5786,8600.0
2008-10-29 12:00:00,16.27,16.3,16.26,16.3,19400.0,13.5786,13.6037,13.5703,13.6037,19400.0
2008-10-29 12:05:00,16.3,16.36,16.3,16.34,13200.0,13.6037,13.6537,13.6037,13.637,13200.0
2008-10-29 12:10:00,16.35,16.35,16.27,16.32,22800.0,13.6454,13.6454,13.5786,13.6204,22800.0
2008-10-29 12:15:00,16.31,16.33,16.28,16.3,23800.0,13.612,13.6287,13.587,13.6037,23800.0
2008-10-29 12:20:00,16.3,16.33,16.29,16.33,9200.0,13.6037,13.6287,13.5953,13.6287,9200.0
2008-10-29 12:25:00,16.33,16.36,16.33,16.36,7000.0,13.6287,13.6537,13.6287,13.6537,7000.0
2008-10-29 12:30:00,16.35,16.38,16.35,16.37,2600.0,13.6454,13.6704,13.6454,13.6621,2600.0
2008-10-29 12:35:00,16.38,16.4,16.37,16.4,6200.0,13.6704,13.6871,13.6621,13.6871,6200.0
2008-10-29 12:40:00,16.39,16.41,16.38,16.39,7200.0,13.6788,13.6955,13.6704,13.6788,7200.0
2008-10-29 12:45:00,16.4,16.42,16.38,16.39,8400.0,13.6871,13.7038,13.6704,13.6788,8400.0
2008-10-29 12:50:00,16.41,16.43,16.38,16.38,3600.0,13.6955,13.7122,13.6704,13.6704,3600.0
2008-10-29 12:55:00,16.4,16.4,16.36,16.36,3800.0,13.6871,13.6871,13.6537,13.6537,3800.0
2008-10-29 13:00:00,16.37,16.37,16.34,16.34,2200.0,13.6621,13.6621,13.637,13.637,2200.0
2008-10-29 13:05:00,16.34,16.34,16.33,16.33,400.0,13.637,13.637,13.6287,13.6287,400.0
2008-10-29 13:10:00,16.33,16.33,16.31,16.32,12200.0,13.6287,13.6287,13.612,13.6204,12200.0
2008-10-29 13:15:00,16.33,16.33,16.32,16.32,4800.0,13.6287,13.6287,13.6204,13.6204,4800.0
2008-10-29 13:20:00,16.32,16.32,16.28,16.3,8000.0,13.6204,13.6204,13.587,13.6037,8000.0
2008-10-29 13:25:00,16.32,16.34,16.28,16.28,5800.0,13.6204,13.637,13.587,13.587,5800.0
2008-10-29 13:30:00,16.3,16.34,16.29,16.33,8800.0,13.6037,13.637,13.5953,13.6287,8800.0
2008-10-29 13:35:00,16.32,16.33,16.32,16.32,4600.0,13.6204,13.6287,13.6204,13.6204,4600.0
2008-10-29 13:40:00,16.32,16.32,16.31,16.31,11600.0,13.6204,13.6204,13.612,13.612,11600.0
2008-10-29 13:45:00,16.31,16.32,16.31,16.32,6200.0,13.612,13.6204,13.612,13.6204,6200.0
2008-10-29 13:50:00,16.32,16.34,16.31,16.34,4800.0,13.6204,13.637,13.612,13.637,4800.0
2008-10-29 13:55:00,16.34,16.34,16.29,16.31,15200.0,13.637,13.637,13.5953,13.612,15200.0
2008-10-29 14:00:00,16.31,16.35,16.29,16.3,4600.0,13.612,13.6454,13.5953,13.6037,4600.0
2008-10-29 14:05:00,16.3,16.3,16.25,16.3,4800.0,13.6037,13.6037,13.5619,13.6037,4800.0
2008-10-29 14:10:00,16.31,16.42,16.3,16.42,6600.0,13.612,13.7038,13.6037,13.7038,6600.0
2008-10-29 14:15:00,16.41,16.5,16.3,16.5,12400.0,13.6955,13.7706,13.6037,13.7706,12400.0
2008-10-29 14:20:00,16.48,16.49,16.28,16.34,18000.0,13.7539,13.7622,13.587,13.637,18000.0
2008-10-29 14:25:00,16.31,16.31,16.18,16.19,36200.0,13.612,13.612,13.5035,13.5119,36200.0
2008-10-29 14:30:00,16.22,16.23,16.13,16.14,14600.0,13.5369,13.5452,13.4618,13.4701,14600.0
2008-10-29 14:35:00,16.14,16.23,16.14,16.23,16400.0,13.4701,13.5452,13.4701,13.5452,16400.0
2008-10-29 14:40:00,16.24,16.35,16.24,16.29,19200.0,13.5536,13.6454,13.5536,13.5953,19200.0
2008-10-29 14:45:00,16.3,16.4,16.28,16.39,20200.0,13.6037,13.6871,13.587,13.6788,20200.0
2008-10-29 14:50:00,16.39,16.41,16.33,16.33,12800.0,13.6788,13.6955,13.6287,13.6287,12800.0
2008-10-29 14:55:00,16.29,16.46,16.29,16.42,25400.0,13.5953,13.7372,13.5953,13.7038,25400.0
2008-10-29 15:00:00,16.43,16.46,16.33,16.36,8800.0,13.7122,13.7372,13.6287,13.6537,8800.0
2008-10-29 15:05:00,16.36,16.43,16.35,16.38,14000.0,13.6537,13.7122,13.6454,13.6704,14000.0
2008-10-29 15:10:00,16.38,16.49,16.37,16.49,14600.0,13.6704,13.7622,13.6621,13.7622,14600.0
2008-10-29 15:15:00,16.48,16.64,16.48,16.63,22800.0,13.7539,13.8874,13.7539,13.8791,22800.0
2008-10-29 15:20:00,16.64,16.74,16.63,16.72,26200.0,13.8874,13.9709,13.8791,13.9542,26200.0
2008-10-29 15:25:00,16.73,16.82,16.73,16.76,20600.0,13.9625,14.0376,13.9625,13.9876,20600.0
2008-10-29 15:30:00,16.74,16.85,16.7,16.7,35600.0,13.9709,14.0627,13.9375,13.9375,35600.0
2008-10-29 15:35:00,16.7,16.74,16.61,16.61,32000.0,13.9375,13.9709,13.8624,13.8624,32000.0
2008-10-29 15:40:00,16.62,16.78,16.6,16.77,45400.0,13.8707,14.0043,13.854,13.9959,45400.0
2008-10-29 15:45:00,16.77,16.81,16.75,16.77,27200.0,13.9959,14.0293,13.9792,13.9959,27200.0
2008-10-29 15:50:00,16.77,16.78,16.63,16.63,62400.0,13.9959,14.0043,13.8791,13.8791,62400.0
2008-10-29 15:55:00,16.64,16.65,16.32,16.32,55600.0,13.8874,13.8958,13.6204,13.6204,55600.0
2008-10-30 09:30:00,16.38,16.54,16.38,16.54,1800.0,13.6704,13.804,13.6704,13.804,1800.0
2008-10-30 09:35:00,16.65,16.84,16.61,16.77,31400.0,13.8958,14.0543,13.8624,13.9959,31400.0
2008-10-30 09:40:00,16.71,16.79,16.7,16.71,8600.0,13.9458,14.0126,13.9375,13.9458,8600.0
2008-10-30 09:45:00,16.72,16.84,16.71,16.83,6400.0,13.9542,14.0543,13.9458,14.046,6400.0
2008-10-30 09:50:00,16.81,16.81,16.73,16.73,6000.0,14.0293,14.0293,13.9625,13.9625,6000.0
2008-10-30 09:55:00,16.75,16.75,16.64,16.68,12200.0,13.9792,13.9792,13.8874,13.9208,12200.0
2008-10-30 10:00:00,16.68,16.71,16.6,16.71,12400.0,13.9208,13.9458,13.854,13.9458,12400.0
2008-10-30 10:05:00,16.72,16.75,16.7,16.72,7600.0,13.9542,13.9792,13.9375,13.9542,7600.0
2008-10-30 10:10:00,16.7,16.7,16.66,16.66,2600.0,13.9375,13.9375,13.9041,13.9041,2600.0
2008-10-30 10:15:00,16.65,16.65,16.6,16.6,5000.0,13.8958,13.8958,13.854,13.854,5000.0
2008-10-30 10:20:00,16.59,16.6,16.56,16.57,5600.0,13.8457,13.854,13.8207,13.829,5600.0
2008-10-30 10:25:00,16.59,16.59,16.53,16.53,4200.0,13.8457,13.8457,13.7956,13.7956,4200.0
2008-10-30 10:30:00,16.53,16.53,16.48,16.53,6800.0,13.7956,13.7956,13.7539,13.7956,6800.0
2008-10-30 10:35:00,16.52,16.53,16.46,16.47,4400.0,13.7873,13.7956,13.7372,13.7455,4400.0
2008-10-30 10:40:00,16.48,16.48,16.4,16.42,12400.0,13.7539,13.7539,13.6871,13.7038,12400.0
2008-10-30 10:45:00,16.41,16.42,16.4,16.42,4000.0,13.6955,13.7038,13.6871,13.7038,4000.0
2008-10-30 10:50:00,16.42,16.45,16.42,16.45,2600.0,13.7038,13.7289,13.7038,13.7289,2600.0
2008-10-30 10:55:00,16.46,16.46,16.42,16.46,7200.0,13.7372,13.7372,13.7038,13.7372,7200.0
2008-10-30 11:00:00,16.45,16.56,16.45,16.56,8800.0,13.7289,13.8207,13.7289,13.8207,8800.0
2008-10-30 11:05:00,16.56,16.61,16.56,16.61,7200.0,13.8207,13.8624,13.8207,13.8624,7200.0
2008-10-30 11:10:00,16.63,16.7,16.61,16.7,6800.0,13.8791,13.9375,13.8624,13.9375,6800.0
2008-10-30 11:15:00,16.71,16.72,16.64,16.65,15400.0,13.9458,13.9542,13.8874,13.8958,15400.0
2008-10-30 11:20:00,16.65,16.69,16.65,16.66,14800.0,13.8958,13.9292,13.8958,13.9041,14800.0
2008-10-30 11:25:00,16.66,16.66,16.58,16.58,12400.0,13.9041,13.9041,13.8373,13.8373,12400.0
2008-10-30 11:30:00,16.59,16.64,16.55,16.55,6600.0,13.8457,13.8874,13.8123,13.8123,6600.0
2008-10-30 11:35:00,16.53,16.53,16.48,16.5,7600.0,13.7956,13.7956,13.7539,13.7706,7600.0
2008-10-30 11:40:00,16.47,16.51,16.47,16.51,8600.0,13.7455,13.7789,13.7455,13.7789,8600.0
2008-10-30 11:45:00,16.53,16.55,16.49,16.52,4600.0,13.7956,13.8123,13.7622,13.7873,4600.0
2008-10-30 11:50:00,16.5,16.52,16.4,16.4,4400.0,13.7706,13.7873,13.6871,13.6871,4400.0
2008-10-30 11:55:00,16.41,16.45,16.41,16.43,4200.0,13.6955,13.7289,13.6955,13.7122,4200.0
2008-10-30 12:00:00,16.43,16.47,16.42,16.47,2200.0,13.7122,13.7455,13.7038,13.7455,2200.0
2008-10-30 12:05:00,16.5,16.5,16.48,16.5,2400.0,13.7706,13.7706,13.7539,13.7706,2400.0
2008-10-30 12:10:00,16.49,16.5,16.47,16.49,11000.0,13.7622,13.7706,13.7455,13.7622,11000.0
2008-10-30 12:15:00,16.5,16.53,16.5,16.53,2800.0,13.7706,13.7956,13.7706,13.7956,2800.0
2008-10-30 12:20:00,16.54,16.57,16.54,16.56,3200.0,13.804,13.829,13.804,13.8207,3200.0
2008-10-30 12:25:00,16.57,16.57,16.53,16.54,4200.0,13.829,13.829,13.7956,13.804,4200.0
2008-10-30 12:30:00,16.57,16.64,16.54,16.63,2800.0,13.829,13.8874,13.804,13.8791,2800.0
2008-10-30 12:35:00,16.66,16.68,16.65,16.67,5400.0,13.9041,13.9208,13.8958,13.9125,5400.0
2008-10-30 12:40:00,16.67,16.67,16.58,16.6,5400.0,13.9125,13.9125,13.8373,13.854,5400.0
2008-10-30 12:45:00,16.59,16.59,16.56,16.56,1200.0,13.8457,13.8457,13.8207,13.8207,1200.0
2008-10-30 12:50:00,16.55,16.55,16.5,16.53,2000.0,13.8123,13.8123,13.7706,13.7956,2000.0
2008-10-30 12:55:00,16.52,16.52,16.51,16.51,600.0,13.7873,13.7873,13.7789,13.7789,600.0
2008-10-30 13:00:00,16.5,16.53,16.5,16.53,1000.0,13.7706,13.7956,13.7706,13.7956,1000.0
2008-10-30 13:05:00,16.54,16.6,16.54,16.6,4200.0,13.804,13.854,13.804,13.854,4200.0
2008-10-30 13:10:00,16.6,16.61,16.6,16.61,3000.0,13.854,13.8624,13.854,13.8624,3000.0
2008-10-30 13:15:00,16.6,16.63,16.58,16.63,5000.0,13.854,13.8791,13.8373,13.8791,5000.0
2008-10-30 13:20:00,16.6,16.6,16.56,16.56,2800.0,13.854,13.854,13.8207,13.8207,2800.0
2008-10-30 13:25:00,16.56,16.56,16.53,16.53,5400.0,13.8207,13.8207,13.7956,13.7956,5400.0
2008-10-30 13:30:00,16.53,16.55,16.52,16.54,3800.0,13.7956,13.8123,13.7873,13.804,3800.0
2008-10-30 13:35:00,16.54,16.6,16.54,16.6,3600.0,13.804,13.854,13.804,13.854,3600.0
2008-10-30 13:40:00,16.59,16.59,16.47,16.48,3200.0,13.8457,13.8457,13.7455,13.7539,3200.0
2008-10-30 13:45:00,16.48,16.5,16.47,16.49,5600.0,13.7539,13.7706,13.7455,13.7622,5600.0
2008-10-30 13:50:00,16.49,16.54,16.49,16.54,4000.0,13.7622,13.804,13.7622,13.804,4000.0
2008-10-30 13:55:00,16.54,16.59,16.54,16.58,3200.0,13.804,13.8457,13.804,13.8373,3200.0
2008-10-30 14:00:00,16.58,16.59,16.56,16.59,4600.0,13.8373,13.8457,13.8207,13.8457,4600.0
2008-10-30 14:05:00,16.59,16.63,16.59,16.63,2400.0,13.8457,13.8791,13.8457,13.8791,2400.0
2008-10-30 14:10:00,16.63,16.66,16.6,16.6,3600.0,13.8791,13.9041,13.854,13.854,3600.0
2008-10-30 14:15:00,16.61,16.68,16.6,16.68,16600.0,13.8624,13.9208,13.854,13.9208,16600.0
2008-10-30 14:20:00,16.68,16.77,16.66,16.77,8600.0,13.9208,13.9959,13.9041,13.9959,8600.0
2008-10-30 14:25:00,16.79,16.81,16.78,16.78,7000.0,14.0126,14.0293,14.0043,14.0043,7000.0
2008-10-30 14:30:00,16.8,16.85,16.79,16.85,10400.0,14.021,14.0627,14.0126,14.0627,10400.0
2008-10-30 14:35:00,16.83,16.85,16.8,16.8,6600.0,14.046,14.0627,14.021,14.021,6600.0
2008-10-30 14:40:00,16.77,16.79,16.72,16.73,3200.0,13.9959,14.0126,13.9542,13.9625,3200.0
2008-10-30 14:45:00,16.72,16.76,16.7,16.76,4800.0,13.9542,13.9876,13.9375,13.9876,4800.0
2008-10-30 14:50:00,16.8,16.83,16.79,16.79,5600.0,14.021,14.046,14.0126,14.0126,5600.0
2008-10-30 14:55:00,16.79,16.8,16.74,16.75,3400.0,14.0126,14.021,13.9709,13.9792,3400.0
2008-10-30 15:00:00,16.78,16.82,16.78,16.82,5600.0,14.0043,14.0376,14.0043,14.0376,5600.0
2008-10-30 15:05:00,16.82,16.88,16.82,16.85,10600.0,14.0376,14.0877,14.0376,14.0627,10600.0
2008-10-30 15:10:00,16.84,16.86,16.82,16.85,32200.0,14.0543,14.071,14.0376,14.0627,32200.0
2008-10-30 15:15:00,16.85,16.86,16.75,16.83,43200.0,14.0627,14.071,13.9792,14.046,43200.0
2008-10-30 15:20:00,16.83,16.83,16.75,16.82,23600.0,14.046,14.046,13.9792,14.0376,23600.0
2008-10-30 15:25:00,16.81,16.88,16.78,16.88,28000.0,14.0293,14.0877,14.0043,14.0877,28000.0
2008-10-30 15:30:00,16.86,16.91,16.76,16.79,37000.0,14.071,14.1128,13.9876,14.0126,37000.0
2008-10-30 15:35:00,16.8,16.82,16.75,16.81,30000.0,14.021,14.0376,13.9792,14.0293,30000.0
2008-10-30 15:40:00,16.81,16.84,16.73,16.75,41000.0,14.0293,14.0543,13.9625,13.9792,41000.0
2008-10-30 15:45:00,16.75,16.8,16.71,16.79,24800.0,13.9792,14.021,13.9458,14.0126,24800.0
2008-10-30 15:50:00,16.79,16.9,16.75,16.9,28000.0,14.0126,14.1044,13.9792,14.1044,28000.0
2008-10-30 15:55:00,16.89,17.08,16.89,17.03,68600.0,14.0961,14.2546,14.0961,14.2129,68600.0
2008-10-31 09:30:00,16.97,16.97,16.65,16.75,3400.0,14.1628,14.1628,13.8958,13.9792,3400.0
2008-10-31 09:35:00,16.79,17.08,16.75,17.08,36200.0,14.0126,14.2546,13.9792,14.2546,36200.0
2008-10-31 09:40:00,17.11,17.23,17.08,17.19,26400.0,14.2797,14.3798,14.2546,14.3464,26400.0
2008-10-31 09:45:00,17.18,17.21,17.14,17.17,17000.0,14.3381,14.3631,14.3047,14.3298,17000.0
2008-10-31 09:50:00,17.17,17.26,17.14,17.25,21400.0,14.3298,14.4049,14.3047,14.3965,21400.0
2008-10-31 09:55:00,17.27,17.31,17.24,17.31,18400.0,14.4132,14.4466,14.3882,14.4466,18400.0
2008-10-31 10:00:00,17.3,17.31,17.25,17.26,16000.0,14.4382,14.4466,14.3965,14.4049,16000.0
2008-10-31 10:05:00,17.26,17.26,17.2,17.21,10000.0,14.4049,14.4049,14.3548,14.3631,10000.0
2008-10-31 10:10:00,17.21,17.21,17.14,17.14,13600.0,14.3631,14.3631,14.3047,14.3047,13600.0
2008-10-31 10:15:00,17.15,17.16,17.07,17.11,8400.0,14.3131,14.3214,14.2463,14.2797,8400.0
2008-10-31 10:20:00,17.13,17.14,17.06,17.06,6200.0,14.2964,14.3047,14.2379,14.2379,6200.0
2008-10-31 10:25:00,17.06,17.08,17.04,17.07,4200.0,14.2379,14.2546,14.2213,14.2463,4200.0
2008-10-31 10:30:00,17.04,17.14,17.04,17.11,16400.0,14.2213,14.3047,14.2213,14.2797,16400.0
2008-10-31 10:35:00,17.12,17.13,17.08,17.1,5800.0,14.288,14.2964,14.2546,14.2713,5800.0
2008-10-31 10:40:00,17.11,17.13,17.09,17.11,5600.0,14.2797,14.2964,14.263,14.2797,5600.0
2008-10-31 10:45:00,17.11,17.11,17.05,17.06,5400.0,14.2797,14.2797,14.2296,14.2379,5400.0
2008-10-31 10:50:00,17.05,17.08,17.04,17.07,4800.0,14.2296,14.2546,14.2213,14.2463,4800.0
2008-10-31 10:55:00,17.05,17.07,17.01,17.05,6800.0,14.2296,14.2463,14.1962,14.2296,6800.0
2008-10-31 11:00:00,17.06,17.09,17.06,17.09,2800.0,14.2379,14.263,14.2379,14.263,2800.0
2008-10-31 11:05:00,17.11,17.14,17.1,17.11,4000.0,14.2797,14.3047,14.2713,14.2797,4000.0
2008-10-31 11:10:00,17.11,17.13,17.09,17.09,3000.0,14.2797,14.2964,14.263,14.263,3000.0
2008-10-31 11:15:00,17.1,17.25,17.1,17.25,11800.0,14.2713,14.3965,14.2713,14.3965,11800.0
2008-10-31 11:20:00,17.24,17.24,17.2,17.2,2400.0,14.3882,14.3882,14.3548,14.3548,2400.0
2008-10-31 11:25:00,17.18,17.18,17.16,17.18,2800.0,14.3381,14.3381,14.3214,14.3381,2800.0
2008-10-31 11:30:00,17.17,17.18,17.13,17.16,7200.0,14.3298,14.3381,14.2964,14.3214,7200.0
2008-10-31 11:35:00,17.14,17.15,17.12,17.14,2000.0,14.3047,14.3131,14.288,14.3047,2000.0
2008-10-31 11:40:00,17.14,17.15,17.11,17.14,5400.0,14.3047,14.3131,14.2797,14.3047,5400.0
2008-10-31 11:45:00,17.14,17.15,17.06,17.11,7200.0,14.3047,14.3131,14.2379,14.2797,7200.0
2008-10-31 11:50:00,17.08,17.11,17.08,17.1,5400.0,14.2546,14.2797,14.2546,14.2713,5400.0
2008-10-31 11:55:00,17.09,17.11,17.09,17.11,4200.0,14.263,14.2797,14.263,14.2797,4200.0
2008-10-31 12:00:00,17.09,17.1,17.05,17.08,4000.0,14.263,14.2713,14.2296,14.2546,4000.0
2008-10-31 12:05:00,17.09,17.09,17.05,17.06,5000.0,14.263,14.263,14.2296,14.2379,5000.0
2008-10-31 12:10:00,17.06,17.09,17.06,17.06,3200.0,14.2379,14.263,14.2379,14.2379,3200.0
2008-10-31 12:15:00,17.05,17.06,17.0,17.01,1800.0,14.2296,14.2379,14.1879,14.1962,1800.0
2008-10-31 12:20:00,17.02,17.07,17.02,17.04,7200.0,14.2046,14.2463,14.2046,14.2213,7200.0
2008-10-31 12:25:00,17.04,17.09,17.03,17.09,8400.0,14.2213,14.263,14.2129,14.263,8400.0
2008-10-31 12:30:00,17.07,17.08,17.04,17.06,3800.0,14.2463,14.2546,14.2213,14.2379,3800.0
2008-10-31 12:35:00,17.05,17.06,17.02,17.03,3800.0,14.2296,14.2379,14.2046,14.2129,3800.0
2008-10-31 12:40:00,17.05,17.11,17.03,17.11,22800.0,14.2296,14.2797,14.2129,14.2797,22800.0
2008-10-31 12:45:00,17.11,17.11,17.09,17.09,1200.0,14.2797,14.2797,14.263,14.263,1200.0
2008-10-31 12:50:00,17.11,17.13,17.1,17.13,3000.0,14.2797,14.2964,14.2713,14.2964,3000.0
2008-10-31 12:55:00,17.11,17.15,17.11,17.13,3200.0,14.2797,14.3131,14.2797,14.2964,3200.0
2008-10-31 13:00:00,17.14,17.14,17.11,17.12,5000.0,14.3047,14.3047,14.2797,14.288,5000.0
2008-10-31 13:05:00,17.12,17.14,17.12,17.14,3800.0,14.288,14.3047,14.288,14.3047,3800.0
2008-10-31 13:10:00,17.12,17.12,17.09,17.1,6400.0,14.288,14.288,14.263,14.2713,6400.0
2008-10-31 13:15:00,17.1,17.11,17.08,17.1,5400.0,14.2713,14.2797,14.2546,14.2713,5400.0
2008-10-31 13:20:00,17.1,17.23,17.09,17.22,11200.0,14.2713,14.3798,14.263,14.3715,11200.0
2008-10-31 13:25:00,17.22,17.22,17.18,17.18,1000.0,14.3715,14.3715,14.3381,14.3381,1000.0
2008-10-31 13:30:00,17.16,17.21,17.16,17.19,6200.0,14.3214,14.3631,14.3214,14.3464,6200.0
2008-10-31 13:35:00,17.21,17.23,17.21,17.21,6000.0,14.3631,14.3798,14.3631,14.3631,6000.0
2008-10-31 13:40:00,17.21,17.21,17.17,17.18,5200.0,14.3631,14.3631,14.3298,14.3381,5200.0
2008-10-31 13:45:00,17.19,17.2,17.18,17.2,6000.0,14.3464,14.3548,14.3381,14.3548,6000.0
2008-10-31 13:50:00,17.18,17.18,17.12,17.14,3000.0,14.3381,14.3381,14.288,14.3047,3000.0
2008-10-31 13:55:00,17.13,17.16,17.11,17.15,9600.0,14.2964,14.3214,14.2797,14.3131,9600.0
2008-10-31 14:00:00,17.16,17.25,17.14,17.25,18400.0,14.3214,14.3965,14.3047,14.3965,18400.0
2008-10-31 14:05:00,17.25,17.33,17.25,17.31,8800.0,14.3965,14.4633,14.3965,14.4466,8800.0
2008-10-31 14:10:00,17.3,17.31,17.26,17.27,12200.0,14.4382,14.4466,14.4049,14.4132,12200.0
2008-10-31 14:15:00,17.29,17.29,17.13,17.13,12800.0,14.4299,14.4299,14.2964,14.2964,12800.0
2008-10-31 14:20:00,17.15,17.18,17.13,17.16,5800.0,14.3131,14.3381,14.2964,14.3214,5800.0
2008-10-31 14:25:00,17.16,17.18,17.13,17.16,10000.0,14.3214,14.3381,14.2964,14.3214,10000.0
2008-10-31 14:30:00,17.14,17.14,17.08,17.1,5200.0,14.3047,14.3047,14.2546,14.2713,5200.0
2008-10-31 14:35:00,17.08,17.19,17.08,17.18,8400.0,14.2546,14.3464,14.2546,14.3381,8400.0
2008-10-31 14:40:00,17.18,17.21,17.16,17.2,7600.0,14.3381,14.3631,14.3214,14.3548,7600.0
2008-10-31 14:45:00,17.2,17.24,17.19,17.19,7400.0,14.3548,14.3882,14.3464,14.3464,7400.0
2008-10-31 14:50:00,17.19,17.24,17.18,17.23,8000.0,14.3464,14.3882,14.3381,14.3798,8000.0
2008-10-31 14:55:00,17.24,17.25,17.2,17.2,3200.0,14.3882,14.3965,14.3548,14.3548,3200.0
2008-10-31 15:00:00,17.22,17.29,17.22,17.29,11400.0,14.3715,14.4299,14.3715,14.4299,11400.0
2008-10-31 15:05:00,17.28,17.3,17.2,17.28,14000.0,14.4216,14.4382,14.3548,14.4216,14000.0
2008-10-31 15:10:00,17.28,17.32,17.25,17.26,12800.0,14.4216,14.4549,14.3965,14.4049,12800.0
2008-10-31 15:15:00,17.25,17.25,17.18,17.19,11000.0,14.3965,14.3965,14.3381,14.3464,11000.0
2008-10-31 15:20:00,17.18,17.18,17.11,17.16,16400.0,14.3381,14.3381,14.2797,14.3214,16400.0
2008-10-31 15:25:00,17.15,17.16,17.01,17.01,16800.0,14.3131,14.3214,14.1962,14.1962,16800.0
2008-10-31 15:30:00,17.03,17.09,17.0,17.09,16800.0,14.2129,14.263,14.1879,14.263,16800.0
2008-10-31 15:35:00,17.08,17.13,17.04,17.05,20000.0,14.2546,14.2964,14.2213,14.2296,20000.0
2008-10-31 15:40:00,17.06,17.06,16.84,16.96,31000.0,14.2379,14.2379,14.0543,14.1545,31000.0
2008-10-31 15:45:00,16.97,16.99,16.87,16.92,20200.0,14.1628,14.1795,14.0794,14.1211,20200.0
2008-10-31 15:50:00,16.92,16.97,16.87,16.89,31600.0,14.1211,14.1628,14.0794,14.0961,31600.0
2008-10-31 15:55:00,16.89,17.12,16.89,17.11,81200.0,14.0961,14.288,14.0961,14.2797,81200.0
2008-11-03 09:30:00,17.16,17.16,17.16,17.16,600.0,14.3214,14.3214,14.3214,14.3214,600.0
2008-11-03 09:35:00,17.3,17.3,17.17,17.25,27400.0,14.4382,14.4382,14.3298,14.3965,27400.0
2008-11-03 09:40:00,17.23,17.38,17.22,17.38,10200.0,14.3798,14.505,14.3715,14.505,10200.0
2008-11-03 09:45:00,17.4,17.47,17.36,17.43,10400.0,14.5217,14.5801,14.4883,14.5467,10400.0
2008-11-03 09:50:00,17.42,17.45,17.39,17.4,4200.0,14.5384,14.5634,14.5134,14.5217,4200.0
2008-11-03 09:55:00,17.4,17.42,17.39,17.42,5200.0,14.5217,14.5384,14.5134,14.5384,5200.0
2008-11-03 10:00:00,17.41,17.43,17.36,17.37,7000.0,14.5301,14.5467,14.4883,14.4967,7000.0
2008-11-03 10:05:00,17.37,17.4,17.33,17.34,4800.0,14.4967,14.5217,14.4633,14.4716,4800.0
2008-11-03 10:10:00,17.34,17.4,17.34,17.4,4600.0,14.4716,14.5217,14.4716,14.5217,4600.0
2008-11-03 10:15:00,17.39,17.41,17.39,17.4,3200.0,14.5134,14.5301,14.5134,14.5217,3200.0
2008-11-03 10:20:00,17.4,17.4,17.35,17.37,5400.0,14.5217,14.5217,14.48,14.4967,5400.0
2008-11-03 10:25:00,17.36,17.36,17.33,17.34,3800.0,14.4883,14.4883,14.4633,14.4716,3800.0
2008-11-03 10:30:00,17.31,17.34,17.3,17.34,4400.0,14.4466,14.4716,14.4382,14.4716,4400.0
2008-11-03 10:35:00,17.33,17.39,17.33,17.39,3000.0,14.4633,14.5134,14.4633,14.5134,3000.0
2008-11-03 10:40:00,17.39,17.39,17.33,17.33,3200.0,14.5134,14.5134,14.4633,14.4633,3200.0
2008-11-03 10:45:00,17.33,17.42,17.32,17.42,15200.0,14.4633,14.5384,14.4549,14.5384,15200.0
2008-11-03 10:50:00,17.41,17.45,17.41,17.43,5200.0,14.5301,14.5634,14.5301,14.5467,5200.0
2008-11-03 10:55:00,17.43,17.49,17.38,17.49,18800.0,14.5467,14.5968,14.505,14.5968,18800.0
2008-11-03 11:00:00,17.49,17.53,17.47,17.49,9400.0,14.5968,14.6302,14.5801,14.5968,9400.0
2008-11-03 11:05:00,17.5,17.5,17.48,17.48,3200.0,14.6052,14.6052,14.5885,14.5885,3200.0
2008-11-03 11:10:00,17.49,17.5,17.49,17.5,2000.0,14.5968,14.6052,14.5968,14.6052,2000.0
2008-11-03 11:15:00,17.49,17.49,17.46,17.48,3600.0,14.5968,14.5968,14.5718,14.5885,3600.0
2008-11-03 11:20:00,17.48,17.53,17.48,17.52,3000.0,14.5885,14.6302,14.5885,14.6219,3000.0
2008-11-03 11:25:00,17.51,17.54,17.5,17.52,5200.0,14.6135,14.6385,14.6052,14.6219,5200.0
2008-11-03 11:30:00,17.51,17.51,17.49,17.49,2200.0,14.6135,14.6135,14.5968,14.5968,2200.0
2008-11-03 11:35:00,17.49,17.5,17.48,17.48,800.0,14.5968,14.6052,14.5885,14.5885,800.0
2008-11-03 11:40:00,17.49,17.5,17.48,17.49,3200.0,14.5968,14.6052,14.5885,14.5968,3200.0
2008-11-03 11:45:00,17.48,17.5,17.48,17.48,2000.0,14.5885,14.6052,14.5885,14.5885,2000.0
2008-11-03 11:50:00,17.47,17.48,17.46,17.47,2600.0,14.5801,14.5885,14.5718,14.5801,2600.0
2008-11-03 11:55:00,17.47,17.5,17.47,17.48,4400.0,14.5801,14.6052,14.5801,14.5885,4400.0
2008-11-03 12:00:00,17.48,17.49,17.47,17.49,1200.0,14.5885,14.5968,14.5801,14.5968,1200.0
2008-11-03 12:05:00,17.48,17.51,17.48,17.5,4800.0,14.5885,14.6135,14.5885,14.6052,4800.0
2008-11-03 12:10:00,17.49,17.5,17.48,17.5,2200.0,14.5968,14.6052,14.5885,14.6052,2200.0
2008-11-03 12:15:00,17.5,17.5,17.49,17.5,3800.0,14.6052,14.6052,14.5968,14.6052,3800.0
2008-11-03 12:20:00,17.5,17.52,17.49,17.5,5400.0,14.6052,14.6219,14.5968,14.6052,5400.0
2008-11-03 12:25:00,17.51,17.53,17.5,17.53,3400.0,14.6135,14.6302,14.6052,14.6302,3400.0
2008-11-03 12:30:00,17.54,17.63,17.54,17.63,29200.0,14.6385,14.7137,14.6385,14.7137,29200.0
2008-11-03 12:35:00,17.63,17.65,17.61,17.61,7600.0,14.7137,14.7303,14.697,14.697,7600.0
2008-11-03 12:40:00,17.61,17.64,17.61,17.63,4400.0,14.697,14.722,14.697,14.7137,4400.0
2008-11-03 12:45:00,17.63,17.68,17.63,17.67,4800.0,14.7137,14.7554,14.7137,14.747,4800.0
2008-11-03 12:50:00,17.66,17.67,17.65,17.67,6800.0,14.7387,14.747,14.7303,14.747,6800.0
2008-11-03 12:55:00,17.66,17.7,17.65,17.7,12400.0,14.7387,14.7721,14.7303,14.7721,12400.0
2008-11-03 13:00:00,17.69,17.72,17.68,17.7,6000.0,14.7637,14.7888,14.7554,14.7721,6000.0
2008-11-03 13:05:00,17.69,17.71,17.68,17.7,7200.0,14.7637,14.7804,14.7554,14.7721,7200.0
2008-11-03 13:10:00,17.7,17.72,17.69,17.7,7000.0,14.7721,14.7888,14.7637,14.7721,7000.0
2008-11-03 13:15:00,17.7,17.71,17.68,17.68,3000.0,14.7721,14.7804,14.7554,14.7554,3000.0
2008-11-03 13:20:00,17.68,17.72,17.68,17.71,51000.0,14.7554,14.7888,14.7554,14.7804,51000.0
2008-11-03 13:25:00,17.71,17.72,17.68,17.69,10200.0,14.7804,14.7888,14.7554,14.7637,10200.0
2008-11-03 13:30:00,17.7,17.72,17.69,17.7,8600.0,14.7721,14.7888,14.7637,14.7721,8600.0
2008-11-03 13:35:00,17.71,17.72,17.7,17.71,7800.0,14.7804,14.7888,14.7721,14.7804,7800.0
2008-11-03 13:40:00,17.7,17.72,17.7,17.7,5800.0,14.7721,14.7888,14.7721,14.7721,5800.0
2008-11-03 13:45:00,17.69,17.7,17.68,17.69,5000.0,14.7637,14.7721,14.7554,14.7637,5000.0
2008-11-03 13:50:00,17.69,17.73,17.69,17.72,18000.0,14.7637,14.7971,14.7637,14.7888,18000.0
2008-11-03 13:55:00,17.72,17.74,17.7,17.72,19800.0,14.7888,14.8055,14.7721,14.7888,19800.0
2008-11-03 14:00:00,17.73,17.73,17.68,17.7,10800.0,14.7971,14.7971,14.7554,14.7721,10800.0
2008-11-03 14:05:00,17.7,17.76,17.7,17.74,21000.0,14.7721,14.8222,14.7721,14.8055,21000.0
2008-11-03 14:10:00,17.72,17.77,17.72,17.75,11200.0,14.7888,14.8305,14.7888,14.8138,11200.0
2008-11-03 14:15:00,17.76,17.8,17.73,17.76,19800.0,14.8222,14.8555,14.7971,14.8222,19800.0
2008-11-03 14:20:00,17.75,17.8,17.73,17.79,14400.0,14.8138,14.8555,14.7971,14.8472,14400.0
2008-11-03 14:25:00,17.8,17.81,17.78,17.8,11400.0,14.8555,14.8639,14.8388,14.8555,11400.0
2008-11-03 14:30:00,17.81,17.82,17.78,17.79,10600.0,14.8639,14.8722,14.8388,14.8472,10600.0
2008-11-03 14:35:00,17.78,17.79,17.77,17.77,11200.0,14.8388,14.8472,14.8305,14.8305,11200.0
2008-11-03 14:40:00,17.77,17.79,17.77,17.79,8400.0,14.8305,14.8472,14.8305,14.8472,8400.0
2008-11-03 14:45:00,17.79,17.86,17.79,17.85,16200.0,14.8472,14.9056,14.8472,14.8973,16200.0
2008-11-03 14:50:00,17.85,17.85,17.83,17.84,11800.0,14.8973,14.8973,14.8806,14.8889,11800.0
2008-11-03 14:55:00,17.84,17.84,17.82,17.83,13200.0,14.8889,14.8889,14.8722,14.8806,13200.0
2008-11-03 15:00:00,17.84,17.84,17.8,17.81,16400.0,14.8889,14.8889,14.8555,14.8639,16400.0
2008-11-03 15:05:00,17.81,17.86,17.77,17.85,23600.0,14.8639,14.9056,14.8305,14.8973,23600.0
2008-11-03 15:10:00,17.85,17.92,17.85,17.88,15000.0,14.8973,14.9557,14.8973,14.9223,15000.0
2008-11-03 15:15:00,17.88,17.89,17.86,17.88,14800.0,14.9223,14.9306,14.9056,14.9223,14800.0
2008-11-03 15:20:00,17.88,17.89,17.85,17.86,27800.0,14.9223,14.9306,14.8973,14.9056,27800.0
2008-11-03 15:25:00,17.86,17.9,17.85,17.89,25000.0,14.9056,14.939,14.8973,14.9306,25000.0
2008-11-03 15:30:00,17.91,17.92,17.86,17.88,10800.0,14.9473,14.9557,14.9056,14.9223,10800.0
2008-11-03 15:35:00,17.88,17.89,17.86,17.86,12800.0,14.9223,14.9306,14.9056,14.9056,12800.0
2008-11-03 15:40:00,17.86,17.9,17.84,17.9,24400.0,14.9056,14.939,14.8889,14.939,24400.0
2008-11-03 15:45:00,17.9,18.05,17.9,18.03,30000.0,14.939,15.0642,14.939,15.0475,30000.0
2008-11-03 15:50:00,18.04,18.05,17.97,17.98,19800.0,15.0558,15.0642,14.9974,15.0058,19800.0
2008-11-03 15:55:00,17.97,18.03,17.97,17.98,56600.0,14.9974,15.0475,14.9974,15.0058,56600.0
2008-11-04 09:30:00,18.22,18.38,17.96,18.18,14400.0,15.2061,15.3396,14.9891,15.1727,14400.0
2008-11-04 09:35:00,18.27,18.28,18.15,18.22,4800.0,15.2478,15.2561,15.1476,15.2061,4800.0
2008-11-04 09:40:00,18.19,18.19,18.16,18.18,4200.0,15.181,15.181,15.156,15.1727,4200.0
2008-11-04 09:45:00,18.2,18.21,18.13,18.13,3400.0,15.1894,15.1977,15.1309,15.1309,3400.0
2008-11-04 09:50:00,18.08,18.12,18.03,18.12,5000.0,15.0892,15.1226,15.0475,15.1226,5000.0
2008-11-04 09:55:00,18.13,18.21,18.1,18.17,16000.0,15.1309,15.1977,15.1059,15.1643,16000.0
2008-11-04 10:00:00,18.17,18.24,18.17,18.22,11200.0,15.1643,15.2228,15.1643,15.2061,11200.0
2008-11-04 10:05:00,18.23,18.27,18.23,18.25,4000.0,15.2144,15.2478,15.2144,15.2311,4000.0
2008-11-04 10:10:00,18.27,18.27,18.24,18.25,5000.0,15.2478,15.2478,15.2228,15.2311,5000.0
2008-11-04 10:15:00,18.25,18.33,18.25,18.32,3800.0,15.2311,15.2979,15.2311,15.2895,3800.0
2008-11-04 10:20:00,18.31,18.32,18.29,18.31,8800.0,15.2812,15.2895,15.2645,15.2812,8800.0
2008-11-04 10:25:00,18.31,18.35,18.29,18.33,9600.0,15.2812,15.3146,15.2645,15.2979,9600.0
2008-11-04 10:30:00,18.33,18.4,18.32,18.4,17200.0,15.2979,15.3563,15.2895,15.3563,17200.0
2008-11-04 10:35:00,18.38,18.39,18.35,18.36,12400.0,15.3396,15.3479,15.3146,15.3229,12400.0
2008-11-04 10:40:00,18.36,18.36,18.3,18.35,23800.0,15.3229,15.3229,15.2728,15.3146,23800.0
2008-11-04 10:45:00,18.34,18.34,18.32,18.33,17800.0,15.3062,15.3062,15.2895,15.2979,17800.0
2008-11-04 10:50:00,18.34,18.35,18.3,18.32,12800.0,15.3062,15.3146,15.2728,15.2895,12800.0
2008-11-04 10:55:00,18.33,18.36,18.3,18.36,18200.0,15.2979,15.3229,15.2728,15.3229,18200.0
2008-11-04 11:00:00,18.36,18.38,18.32,18.38,13400.0,15.3229,15.3396,15.2895,15.3396,13400.0
2008-11-04 11:05:00,18.37,18.4,18.36,18.36,8200.0,15.3312,15.3563,15.3229,15.3229,8200.0
2008-11-04 11:10:00,18.36,18.36,18.29,18.3,8800.0,15.3229,15.3229,15.2645,15.2728,8800.0
2008-11-04 11:15:00,18.31,18.35,18.3,18.33,7600.0,15.2812,15.3146,15.2728,15.2979,7600.0
2008-11-04 11:20:00,18.34,18.34,18.28,18.28,5800.0,15.3062,15.3062,15.2561,15.2561,5800.0
2008-11-04 11:25:00,18.29,18.29,18.27,18.27,2800.0,15.2645,15.2645,15.2478,15.2478,2800.0
2008-11-04 11:30:00,18.28,18.35,18.28,18.35,15200.0,15.2561,15.3146,15.2561,15.3146,15200.0
2008-11-04 11:35:00,18.35,18.35,18.29,18.29,7200.0,15.3146,15.3146,15.2645,15.2645,7200.0
2008-11-04 11:40:00,18.28,18.31,18.28,18.28,5800.0,15.2561,15.2812,15.2561,15.2561,5800.0
2008-11-04 11:45:00,18.31,18.36,18.28,18.35,29400.0,15.2812,15.3229,15.2561,15.3146,29400.0
2008-11-04 11:50:00,18.34,18.34,18.29,18.29,5000.0,15.3062,15.3062,15.2645,15.2645,5000.0
2008-11-04 11:55:00,18.28,18.32,18.27,18.29,5000.0,15.2561,15.2895,15.2478,15.2645,5000.0
2008-11-04 12:00:00,18.29,18.29,18.23,18.23,63600.0,15.2645,15.2645,15.2144,15.2144,63600.0
2008-11-04 12:05:00,18.23,18.24,18.21,18.22,3400.0,15.2144,15.2228,15.1977,15.2061,3400.0
2008-11-04 12:10:00,18.22,18.23,18.2,18.21,15000.0,15.2061,15.2144,15.1894,15.1977,15000.0
2008-11-04 12:15:00,18.21,18.22,18.18,18.19,5000.0,15.1977,15.2061,15.1727,15.181,5000.0
2008-11-04 12:20:00,18.2,18.22,18.2,18.21,4800.0,15.1894,15.2061,15.1894,15.1977,4800.0
2008-11-04 12:25:00,18.21,18.22,18.18,18.18,3200.0,15.1977,15.2061,15.1727,15.1727,3200.0
2008-11-04 12:30:00,18.18,18.18,18.16,18.18,3800.0,15.1727,15.1727,15.156,15.1727,3800.0
2008-11-04 12:35:00,18.18,18.19,18.18,18.18,5800.0,15.1727,15.181,15.1727,15.1727,5800.0
2008-11-04 12:40:00,18.19,18.19,18.14,18.14,4000.0,15.181,15.181,15.1393,15.1393,4000.0
2008-11-04 12:45:00,18.16,18.17,18.14,18.17,5600.0,15.156,15.1643,15.1393,15.1643,5600.0
2008-11-04 12:50:00,18.16,18.18,18.16,18.17,6600.0,15.156,15.1727,15.156,15.1643,6600.0
2008-11-04 12:55:00,18.17,18.17,18.11,18.16,11600.0,15.1643,15.1643,15.1143,15.156,11600.0
2008-11-04 13:00:00,18.16,18.17,18.15,18.17,6600.0,15.156,15.1643,15.1476,15.1643,6600.0
2008-11-04 13:05:00,18.17,18.17,18.13,18.16,8600.0,15.1643,15.1643,15.1309,15.156,8600.0
2008-11-04 13:10:00,18.16,18.18,18.07,18.1,12600.0,15.156,15.1727,15.0809,15.1059,12600.0
2008-11-04 13:15:00,18.1,18.13,18.09,18.11,8600.0,15.1059,15.1309,15.0976,15.1143,8600.0
2008-11-04 13:20:00,18.11,18.12,18.1,18.11,7200.0,15.1143,15.1226,15.1059,15.1143,7200.0
2008-11-04 13:25:00,18.1,18.1,18.07,18.07,2600.0,15.1059,15.1059,15.0809,15.0809,2600.0
2008-11-04 13:30:00,18.07,18.08,18.03,18.05,6200.0,15.0809,15.0892,15.0475,15.0642,6200.0
2008-11-04 13:35:00,18.03,18.04,18.0,18.02,6600.0,15.0475,15.0558,15.0225,15.0391,6600.0
2008-11-04 13:40:00,18.03,18.05,18.0,18.03,9400.0,15.0475,15.0642,15.0225,15.0475,9400.0
2008-11-04 13:45:00,18.04,18.05,18.0,18.0,7600.0,15.0558,15.0642,15.0225,15.0225,7600.0
2008-11-04 13:50:00,18.0,18.0,17.96,17.97,5000.0,15.0225,15.0225,14.9891,14.9974,5000.0
2008-11-04 13:55:00,17.96,17.97,17.91,17.97,15600.0,14.9891,14.9974,14.9473,14.9974,15600.0
2008-11-04 14:00:00,17.96,17.96,17.89,17.91,14000.0,14.9891,14.9891,14.9306,14.9473,14000.0
2008-11-04 14:05:00,17.91,17.93,17.85,17.85,10000.0,14.9473,14.964,14.8973,14.8973,10000.0
2008-11-04 14:10:00,17.85,17.92,17.84,17.92,11800.0,14.8973,14.9557,14.8889,14.9557,11800.0
2008-11-04 14:15:00,17.92,17.93,17.88,17.92,27200.0,14.9557,14.964,14.9223,14.9557,27200.0
2008-11-04 14:20:00,17.92,17.94,17.91,17.92,6000.0,14.9557,14.9724,14.9473,14.9557,6000.0
2008-11-04 14:25:00,17.91,17.95,17.9,17.95,7200.0,14.9473,14.9807,14.939,14.9807,7200.0
2008-11-04 14:30:00,17.96,18.0,17.93,17.93,7800.0,14.9891,15.0225,14.964,14.964,7800.0
2008-11-04 14:35:00,17.94,17.99,17.93,17.99,10000.0,14.9724,15.0141,14.964,15.0141,10000.0
2008-11-04 14:40:00,18.0,18.04,18.0,18.02,21800.0,15.0225,15.0558,15.0225,15.0391,21800.0
2008-11-04 14:45:00,18.02,18.04,18.02,18.02,22000.0,15.0391,15.0558,15.0391,15.0391,22000.0
2008-11-04 14:50:00,18.02,18.02,17.96,17.96,18000.0,15.0391,15.0391,14.9891,14.9891,18000.0
2008-11-04 14:55:00,17.96,18.04,17.94,18.03,21400.0,14.9891,15.0558,14.9724,15.0475,21400.0
2008-11-04 15:00:00,18.03,18.04,17.99,18.0,51400.0,15.0475,15.0558,15.0141,15.0225,51400.0
2008-11-04 15:05:00,18.0,18.07,18.0,18.06,28800.0,15.0225,15.0809,15.0225,15.0725,28800.0
2008-11-04 15:10:00,18.05,18.06,17.95,18.06,43800.0,15.0642,15.0725,14.9807,15.0725,43800.0
2008-11-04 15:15:00,18.06,18.09,18.05,18.07,27400.0,15.0725,15.0976,15.0642,15.0809,27400.0
2008-11-04 15:20:00,18.08,18.1,18.07,18.09,37200.0,15.0892,15.1059,15.0809,15.0976,37200.0
2008-11-04 15:25:00,18.09,18.1,18.08,18.1,43200.0,15.0976,15.1059,15.0892,15.1059,43200.0
2008-11-04 15:30:00,18.1,18.11,18.07,18.1,49800.0,15.1059,15.1143,15.0809,15.1059,49800.0
2008-11-04 15:35:00,18.11,18.13,18.1,18.13,40000.0,15.1143,15.1309,15.1059,15.1309,40000.0
2008-11-04 15:40:00,18.14,18.15,18.11,18.15,50400.0,15.1393,15.1476,15.1143,15.1476,50400.0
2008-11-04 15:45:00,18.15,18.25,18.15,18.25,47800.0,15.1476,15.2311,15.1476,15.2311,47800.0
2008-11-04 15:50:00,18.25,18.28,18.2,18.25,41000.0,15.2311,15.2561,15.1894,15.2311,41000.0
2008-11-04 15:55:00,18.25,18.35,18.24,18.25,45600.0,15.2311,15.3146,15.2228,15.2311,45600.0
2008-11-05 09:30:00,18.13,18.13,17.88,17.88,14600.0,15.1309,15.1309,14.9223,14.9223,14600.0
2008-11-05 09:35:00,17.93,18.11,17.89,18.11,18400.0,14.964,15.1143,14.9306,15.1143,18400.0
2008-11-05 09:40:00,18.11,18.13,17.95,17.95,6000.0,15.1143,15.1309,14.9807,14.9807,6000.0
2008-11-05 09:45:00,17.93,18.03,17.92,18.02,13000.0,14.964,15.0475,14.9557,15.0391,13000.0
2008-11-05 09:50:00,18.02,18.09,18.01,18.09,5000.0,15.0391,15.0976,15.0308,15.0976,5000.0
2008-11-05 09:55:00,18.11,18.12,18.06,18.07,3800.0,15.1143,15.1226,15.0725,15.0809,3800.0
2008-11-05 10:00:00,18.08,18.14,18.06,18.06,6800.0,15.0892,15.1393,15.0725,15.0725,6800.0
2008-11-05 10:05:00,18.05,18.16,18.03,18.16,3600.0,15.0642,15.156,15.0475,15.156,3600.0
2008-11-05 10:10:00,18.1,18.11,18.03,18.11,6800.0,15.1059,15.1143,15.0475,15.1143,6800.0
2008-11-05 10:15:00,18.11,18.16,18.09,18.16,7600.0,15.1143,15.156,15.0976,15.156,7600.0
2008-11-05 10:20:00,18.14,18.22,18.14,18.22,6800.0,15.1393,15.2061,15.1393,15.2061,6800.0
2008-11-05 10:25:00,18.22,18.22,18.16,18.16,2400.0,15.2061,15.2061,15.156,15.156,2400.0
2008-11-05 10:30:00,18.17,18.2,18.16,18.2,30800.0,15.1643,15.1894,15.156,15.1894,30800.0
2008-11-05 10:35:00,18.22,18.25,18.2,18.25,5000.0,15.2061,15.2311,15.1894,15.2311,5000.0
2008-11-05 10:40:00,18.22,18.24,18.21,18.22,2800.0,15.2061,15.2228,15.1977,15.2061,2800.0
2008-11-05 10:45:00,18.22,18.22,18.1,18.13,22200.0,15.2061,15.2061,15.1059,15.1309,22200.0
2008-11-05 10:50:00,18.11,18.11,18.05,18.05,2400.0,15.1143,15.1143,15.0642,15.0642,2400.0
2008-11-05 10:55:00,18.04,18.05,18.03,18.04,5200.0,15.0558,15.0642,15.0475,15.0558,5200.0
2008-11-05 11:00:00,18.04,18.07,18.03,18.03,5000.0,15.0558,15.0809,15.0475,15.0475,5000.0
2008-11-05 11:05:00,18.03,18.06,18.01,18.05,9600.0,15.0475,15.0725,15.0308,15.0642,9600.0
2008-11-05 11:10:00,18.01,18.01,18.01,18.01,1000.0,15.0308,15.0308,15.0308,15.0308,1000.0
2008-11-05 11:15:00,18.02,18.02,17.95,17.97,5200.0,15.0391,15.0391,14.9807,14.9974,5200.0
2008-11-05 11:20:00,17.97,18.06,17.97,17.99,15800.0,14.9974,15.0725,14.9974,15.0141,15800.0
2008-11-05 11:25:00,17.99,18.0,17.9,17.9,10200.0,15.0141,15.0225,14.939,14.939,10200.0
2008-11-05 11:30:00,17.89,17.9,17.81,17.83,20800.0,14.9306,14.939,14.8639,14.8806,20800.0
2008-11-05 11:35:00,17.84,17.88,17.83,17.87,7800.0,14.8889,14.9223,14.8806,14.914,7800.0
2008-11-05 11:40:00,17.88,17.88,17.86,17.88,4600.0,14.9223,14.9223,14.9056,14.9223,4600.0
2008-11-05 11:45:00,17.86,17.88,17.84,17.88,6000.0,14.9056,14.9223,14.8889,14.9223,6000.0
2008-11-05 11:50:00,17.87,17.87,17.82,17.82,5400.0,14.914,14.914,14.8722,14.8722,5400.0
2008-11-05 11:55:00,17.84,17.86,17.84,17.86,5400.0,14.8889,14.9056,14.8889,14.9056,5400.0
2008-11-05 12:00:00,17.86,17.86,17.81,17.84,6400.0,14.9056,14.9056,14.8639,14.8889,6400.0
2008-11-05 12:05:00,17.85,17.86,17.83,17.84,4000.0,14.8973,14.9056,14.8806,14.8889,4000.0
2008-11-05 12:10:00,17.83,17.84,17.79,17.79,5800.0,14.8806,14.8889,14.8472,14.8472,5800.0
2008-11-05 12:15:00,17.8,17.8,17.75,17.75,7800.0,14.8555,14.8555,14.8138,14.8138,7800.0
2008-11-05 12:20:00,17.75,17.85,17.75,17.83,18400.0,14.8138,14.8973,14.8138,14.8806,18400.0
2008-11-05 12:25:00,17.83,17.83,17.74,17.74,7600.0,14.8806,14.8806,14.8055,14.8055,7600.0
2008-11-05 12:30:00,17.73,17.77,17.73,17.76,57800.0,14.7971,14.8305,14.7971,14.8222,57800.0
2008-11-05 12:35:00,17.75,17.75,17.69,17.69,11400.0,14.8138,14.8138,14.7637,14.7637,11400.0
2008-11-05 12:40:00,17.67,17.69,17.67,17.67,5600.0,14.747,14.7637,14.747,14.747,5600.0
2008-11-05 12:45:00,17.68,17.72,17.68,17.72,5000.0,14.7554,14.7888,14.7554,14.7888,5000.0
2008-11-05 12:50:00,17.73,17.73,17.68,17.7,8000.0,14.7971,14.7971,14.7554,14.7721,8000.0
2008-11-05 12:55:00,17.7,17.73,17.7,17.73,2800.0,14.7721,14.7971,14.7721,14.7971,2800.0
2008-11-05 13:00:00,17.73,17.75,17.73,17.75,9000.0,14.7971,14.8138,14.7971,14.8138,9000.0
2008-11-05 13:05:00,17.75,17.77,17.73,17.75,9000.0,14.8138,14.8305,14.7971,14.8138,9000.0
2008-11-05 13:10:00,17.76,17.79,17.76,17.78,4600.0,14.8222,14.8472,14.8222,14.8388,4600.0
2008-11-05 13:15:00,17.78,17.78,17.78,17.78,1600.0,14.8388,14.8388,14.8388,14.8388,1600.0
2008-11-05 13:20:00,17.78,17.79,17.72,17.78,14200.0,14.8388,14.8472,14.7888,14.8388,14200.0
2008-11-05 13:25:00,17.77,17.78,17.75,17.77,5000.0,14.8305,14.8388,14.8138,14.8305,5000.0
2008-11-05 13:30:00,17.77,17.78,17.75,17.76,8600.0,14.8305,14.8388,14.8138,14.8222,8600.0
2008-11-05 13:35:00,17.75,17.77,17.75,17.77,4200.0,14.8138,14.8305,14.8138,14.8305,4200.0
2008-11-05 13:40:00,17.77,17.78,17.75,17.78,6400.0,14.8305,14.8388,14.8138,14.8388,6400.0
2008-11-05 13:45:00,17.78,17.78,17.75,17.76,8800.0,14.8388,14.8388,14.8138,14.8222,8800.0
2008-11-05 13:50:00,17.77,17.77,17.74,17.74,24400.0,14.8305,14.8305,14.8055,14.8055,24400.0
2008-11-05 13:55:00,17.75,17.79,17.74,17.78,47600.0,14.8138,14.8472,14.8055,14.8388,47600.0
2008-11-05 14:00:00,17.76,17.82,17.75,17.8,40400.0,14.8222,14.8722,14.8138,14.8555,40400.0
2008-11-05 14:05:00,17.79,17.8,17.75,17.75,9400.0,14.8472,14.8555,14.8138,14.8138,9400.0
2008-11-05 14:10:00,17.75,17.79,17.75,17.78,7000.0,14.8138,14.8472,14.8138,14.8388,7000.0
2008-11-05 14:15:00,17.79,17.83,17.78,17.82,7000.0,14.8472,14.8806,14.8388,14.8722,7000.0
2008-11-05 14:20:00,17.81,17.82,17.75,17.76,15200.0,14.8639,14.8722,14.8138,14.8222,15200.0
2008-11-05 14:25:00,17.77,17.81,17.75,17.81,20600.0,14.8305,14.8639,14.8138,14.8639,20600.0
2008-11-05 14:30:00,17.8,17.86,17.8,17.86,11400.0,14.8555,14.9056,14.8555,14.9056,11400.0
2008-11-05 14:35:00,17.86,17.87,17.83,17.83,6600.0,14.9056,14.914,14.8806,14.8806,6600.0
2008-11-05 14:40:00,17.83,17.84,17.82,17.83,8600.0,14.8806,14.8889,14.8722,14.8806,8600.0
2008-11-05 14:45:00,17.83,17.85,17.78,17.78,39000.0,14.8806,14.8973,14.8388,14.8388,39000.0
2008-11-05 14:50:00,17.79,17.82,17.75,17.81,26000.0,14.8472,14.8722,14.8138,14.8639,26000.0
2008-11-05 14:55:00,17.83,17.94,17.82,17.9,48600.0,14.8806,14.9724,14.8722,14.939,48600.0
2008-11-05 15:00:00,17.88,17.98,17.88,17.95,39400.0,14.9223,15.0058,14.9223,14.9807,39400.0
2008-11-05 15:05:00,17.93,17.97,17.89,17.89,25000.0,14.964,14.9974,14.9306,14.9306,25000.0
2008-11-05 15:10:00,17.89,17.91,17.85,17.89,45800.0,14.9306,14.9473,14.8973,14.9306,45800.0
2008-11-05 15:15:00,17.9,17.9,17.83,17.86,33200.0,14.939,14.939,14.8806,14.9056,33200.0
2008-11-05 15:20:00,17.86,17.89,17.84,17.88,79400.0,14.9056,14.9306,14.8889,14.9223,79400.0
2008-11-05 15:25:00,17.89,17.93,17.86,17.89,29000.0,14.9306,14.964,14.9056,14.9306,29000.0
2008-11-05 15:30:00,17.89,17.91,17.87,17.91,49000.0,14.9306,14.9473,14.914,14.9473,49000.0
2008-11-05 15:35:00,17.9,17.93,17.88,17.93,63000.0,14.939,14.964,14.9223,14.964,63000.0
2008-11-05 15:40:00,17.93,17.96,17.9,17.93,56800.0,14.964,14.9891,14.939,14.964,56800.0
2008-11-05 15:45:00,17.92,18.06,17.92,18.01,22200.0,14.9557,15.0725,14.9557,15.0308,22200.0
2008-11-05 15:50:00,18.0,18.01,17.95,17.95,44200.0,15.0225,15.0308,14.9807,14.9807,44200.0
2008-11-05 15:55:00,17.94,17.95,17.88,17.9,42600.0,14.9724,14.9807,14.9223,14.939,42600.0
2008-11-06 09:30:00,17.8,17.86,17.8,17.82,8200.0,14.8555,14.9056,14.8555,14.8722,8200.0
2008-11-06 09:35:00,17.8,17.86,17.74,17.75,2800.0,14.8555,14.9056,14.8055,14.8138,2800.0
2008-11-06 09:40:00,17.85,17.85,17.7,17.79,9400.0,14.8973,14.8973,14.7721,14.8472,9400.0
2008-11-06 09:45:00,17.79,17.79,17.66,17.66,4400.0,14.8472,14.8472,14.7387,14.7387,4400.0
2008-11-06 09:50:00,17.68,17.68,17.6,17.62,4400.0,14.7554,14.7554,14.6886,14.7053,4400.0
2008-11-06 09:55:00,17.63,17.64,17.55,17.57,11800.0,14.7137,14.722,14.6469,14.6636,11800.0
2008-11-06 10:00:00,17.55,17.55,17.42,17.49,8200.0,14.6469,14.6469,14.5384,14.5968,8200.0
2008-11-06 10:05:00,17.46,17.5,17.46,17.5,4400.0,14.5718,14.6052,14.5718,14.6052,4400.0
2008-11-06 10:10:00,17.48,17.5,17.45,17.46,7600.0,14.5885,14.6052,14.5634,14.5718,7600.0
2008-11-06 10:15:00,17.49,17.57,17.46,17.49,28000.0,14.5968,14.6636,14.5718,14.5968,28000.0
2008-11-06 10:20:00,17.54,17.54,17.46,17.48,4600.0,14.6385,14.6385,14.5718,14.5885,4600.0
2008-11-06 10:25:00,17.46,17.46,17.41,17.41,800.0,14.5718,14.5718,14.5301,14.5301,800.0
2008-11-06 10:30:00,17.39,17.42,17.39,17.4,2200.0,14.5134,14.5384,14.5134,14.5217,2200.0
2008-11-06 10:35:00,17.39,17.41,17.31,17.33,10400.0,14.5134,14.5301,14.4466,14.4633,10400.0
2008-11-06 10:40:00,17.33,17.33,17.23,17.29,5800.0,14.4633,14.4633,14.3798,14.4299,5800.0
2008-11-06 10:45:00,17.25,17.32,17.25,17.28,2800.0,14.3965,14.4549,14.3965,14.4216,2800.0
2008-11-06 10:50:00,17.27,17.31,17.25,17.28,14200.0,14.4132,14.4466,14.3965,14.4216,14200.0
2008-11-06 10:55:00,17.27,17.36,17.26,17.35,7800.0,14.4132,14.4883,14.4049,14.48,7800.0
2008-11-06 11:00:00,17.37,17.43,17.37,17.43,7600.0,14.4967,14.5467,14.4967,14.5467,7600.0
2008-11-06 11:05:00,17.42,17.44,17.29,17.3,8600.0,14.5384,14.5551,14.4299,14.4382,8600.0
2008-11-06 11:10:00,17.27,17.38,17.27,17.38,2000.0,14.4132,14.505,14.4132,14.505,2000.0
2008-11-06 11:15:00,17.38,17.44,17.38,17.44,5600.0,14.505,14.5551,14.505,14.5551,5600.0
2008-11-06 11:20:00,17.43,17.44,17.41,17.41,2800.0,14.5467,14.5551,14.5301,14.5301,2800.0
2008-11-06 11:25:00,17.41,17.44,17.4,17.44,3800.0,14.5301,14.5551,14.5217,14.5551,3800.0
2008-11-06 11:30:00,17.51,17.51,17.43,17.45,13400.0,14.6135,14.6135,14.5467,14.5634,13400.0
2008-11-06 11:35:00,17.44,17.46,17.42,17.46,5000.0,14.5551,14.5718,14.5384,14.5718,5000.0
2008-11-06 11:40:00,17.48,17.49,17.45,17.45,6200.0,14.5885,14.5968,14.5634,14.5634,6200.0
2008-11-06 11:45:00,17.47,17.49,17.47,17.48,8200.0,14.5801,14.5968,14.5801,14.5885,8200.0
2008-11-06 11:50:00,17.48,17.49,17.43,17.44,6600.0,14.5885,14.5968,14.5467,14.5551,6600.0
2008-11-06 11:55:00,17.45,17.5,17.44,17.44,5400.0,14.5634,14.6052,14.5551,14.5551,5400.0
2008-11-06 12:00:00,17.44,17.48,17.38,17.48,6000.0,14.5551,14.5885,14.505,14.5885,6000.0
2008-11-06 12:05:00,17.48,17.51,17.36,17.36,2800.0,14.5885,14.6135,14.4883,14.4883,2800.0
2008-11-06 12:10:00,17.38,17.45,17.38,17.41,1400.0,14.505,14.5634,14.505,14.5301,1400.0
2008-11-06 12:15:00,17.41,17.41,17.28,17.33,16200.0,14.5301,14.5301,14.4216,14.4633,16200.0
2008-11-06 12:20:00,17.34,17.34,17.22,17.22,11000.0,14.4716,14.4716,14.3715,14.3715,11000.0
2008-11-06 12:25:00,17.23,17.24,17.23,17.23,3400.0,14.3798,14.3882,14.3798,14.3798,3400.0
2008-11-06 12:30:00,17.2,17.22,17.11,17.14,25200.0,14.3548,14.3715,14.2797,14.3047,25200.0
2008-11-06 12:35:00,17.14,17.14,17.08,17.09,10400.0,14.3047,14.3047,14.2546,14.263,10400.0
2008-11-06 12:40:00,17.06,17.14,17.05,17.11,8000.0,14.2379,14.3047,14.2296,14.2797,8000.0
2008-11-06 12:45:00,17.11,17.14,17.1,17.14,8000.0,14.2797,14.3047,14.2713,14.3047,8000.0
2008-11-06 12:50:00,17.13,17.13,17.06,17.11,17400.0,14.2964,14.2964,14.2379,14.2797,17400.0
2008-11-06 12:55:00,17.11,17.11,17.08,17.09,16000.0,14.2797,14.2797,14.2546,14.263,16000.0
2008-11-06 13:00:00,17.07,17.11,17.06,17.06,8600.0,14.2463,14.2797,14.2379,14.2379,8600.0
2008-11-06 13:05:00,17.06,17.06,17.0,17.04,12400.0,14.2379,14.2379,14.1879,14.2213,12400.0
2008-11-06 13:10:00,17.04,17.05,17.03,17.05,6600.0,14.2213,14.2296,14.2129,14.2296,6600.0
2008-11-06 13:15:00,17.03,17.03,16.99,17.0,15800.0,14.2129,14.2129,14.1795,14.1879,15800.0
2008-11-06 13:20:00,17.0,17.0,16.98,16.98,11400.0,14.1879,14.1879,14.1712,14.1712,11400.0
2008-11-06 13:25:00,16.97,17.03,16.97,17.0,15600.0,14.1628,14.2129,14.1628,14.1879,15600.0
2008-11-06 13:30:00,17.01,17.02,16.99,17.01,13400.0,14.1962,14.2046,14.1795,14.1962,13400.0
2008-11-06 13:35:00,17.01,17.01,16.96,17.0,12800.0,14.1962,14.1962,14.1545,14.1879,12800.0
2008-11-06 13:40:00,16.99,17.0,16.96,16.99,15800.0,14.1795,14.1879,14.1545,14.1795,15800.0
2008-11-06 13:45:00,17.0,17.01,16.98,17.0,6000.0,14.1879,14.1962,14.1712,14.1879,6000.0
2008-11-06 13:50:00,17.0,17.06,16.97,16.98,5400.0,14.1879,14.2379,14.1628,14.1712,5400.0
2008-11-06 13:55:00,16.98,17.02,16.95,17.02,20800.0,14.1712,14.2046,14.1461,14.2046,20800.0
2008-11-06 14:00:00,17.0,17.01,16.93,16.93,12800.0,14.1879,14.1962,14.1295,14.1295,12800.0
2008-11-06 14:05:00,16.93,17.03,16.93,17.02,17000.0,14.1295,14.2129,14.1295,14.2046,17000.0
2008-11-06 14:10:00,17.01,17.15,17.01,17.08,16800.0,14.1962,14.3131,14.1962,14.2546,16800.0
2008-11-06 14:15:00,17.08,17.1,17.05,17.1,5600.0,14.2546,14.2713,14.2296,14.2713,5600.0
2008-11-06 14:20:00,17.05,17.06,17.03,17.06,5600.0,14.2296,14.2379,14.2129,14.2379,5600.0
2008-11-06 14:25:00,17.05,17.05,17.03,17.03,2000.0,14.2296,14.2296,14.2129,14.2129,2000.0
2008-11-06 14:30:00,17.03,17.03,17.01,17.03,4800.0,14.2129,14.2129,14.1962,14.2129,4800.0
2008-11-06 14:35:00,17.04,17.14,17.04,17.13,9600.0,14.2213,14.3047,14.2213,14.2964,9600.0
2008-11-06 14:40:00,17.14,17.15,17.11,17.14,22200.0,14.3047,14.3131,14.2797,14.3047,22200.0
2008-11-06 14:45:00,17.12,17.14,17.1,17.12,21400.0,14.288,14.3047,14.2713,14.288,21400.0
2008-11-06 14:50:00,17.13,17.17,17.09,17.11,9800.0,14.2964,14.3298,14.263,14.2797,9800.0
2008-11-06 14:55:00,17.11,17.15,17.09,17.12,28600.0,14.2797,14.3131,14.263,14.288,28600.0
2008-11-06 15:00:00,17.13,17.18,17.11,17.11,29800.0,14.2964,14.3381,14.2797,14.2797,29800.0
2008-11-06 15:05:00,17.11,17.14,17.04,17.08,23600.0,14.2797,14.3047,14.2213,14.2546,23600.0
2008-11-06 15:10:00,17.09,17.09,17.04,17.07,14400.0,14.263,14.263,14.2213,14.2463,14400.0
2008-11-06 15:15:00,17.06,17.11,17.04,17.09,12800.0,14.2379,14.2797,14.2213,14.263,12800.0
2008-11-06 15:20:00,17.08,17.08,17.0,17.03,20200.0,14.2546,14.2546,14.1879,14.2129,20200.0
2008-11-06 15:25:00,17.03,17.03,16.93,16.96,18000.0,14.2129,14.2129,14.1295,14.1545,18000.0
2008-11-06 15:30:00,16.94,16.98,16.89,16.93,42400.0,14.1378,14.1712,14.0961,14.1295,42400.0
2008-11-06 15:35:00,16.93,16.95,16.8,16.8,13800.0,14.1295,14.1461,14.021,14.021,13800.0
2008-11-06 15:40:00,16.8,16.92,16.8,16.89,33000.0,14.021,14.1211,14.021,14.0961,33000.0
2008-11-06 15:45:00,16.88,16.91,16.83,16.84,31400.0,14.0877,14.1128,14.046,14.0543,31400.0
2008-11-06 15:50:00,16.84,16.84,16.71,16.73,39600.0,14.0543,14.0543,13.9458,13.9625,39600.0
2008-11-06 15:55:00,16.71,16.81,16.71,16.71,109600.0,13.9458,14.0293,13.9458,13.9458,109600.0
2008-11-07 09:30:00,16.78,17.63,16.78,17.15,34200.0,14.0043,14.7137,14.0043,14.3131,34200.0
2008-11-07 09:35:00,17.16,17.17,16.85,16.96,44400.0,14.3214,14.3298,14.0627,14.1545,44400.0
2008-11-07 09:40:00,16.95,17.77,16.95,17.43,102400.0,14.1461,14.8305,14.1461,14.5467,102400.0
2008-11-07 09:45:00,17.47,17.58,17.45,17.5,30800.0,14.5801,14.6719,14.5634,14.6052,30800.0
2008-11-07 09:50:00,17.5,17.53,17.25,17.52,62800.0,14.6052,14.6302,14.3965,14.6219,62800.0
2008-11-07 09:55:00,17.5,17.57,17.36,17.36,75400.0,14.6052,14.6636,14.4883,14.4883,75400.0
2008-11-07 10:00:00,17.37,17.56,17.36,17.5,74800.0,14.4967,14.6552,14.4883,14.6052,74800.0
2008-11-07 10:05:00,17.5,17.52,17.47,17.49,68200.0,14.6052,14.6219,14.5801,14.5968,68200.0
2008-11-07 10:10:00,17.49,17.5,17.45,17.49,29000.0,14.5968,14.6052,14.5634,14.5968,29000.0
2008-11-07 10:15:00,17.5,17.5,17.48,17.48,41000.0,14.6052,14.6052,14.5885,14.5885,41000.0
2008-11-07 10:20:00,17.48,17.51,17.47,17.48,40800.0,14.5885,14.6135,14.5801,14.5885,40800.0
2008-11-07 10:25:00,17.49,17.5,17.44,17.47,49400.0,14.5968,14.6052,14.5551,14.5801,49400.0
2008-11-07 10:30:00,17.48,17.5,17.45,17.49,75000.0,14.5885,14.6052,14.5634,14.5968,75000.0
2008-11-07 10:35:00,17.47,17.49,17.45,17.46,48200.0,14.5801,14.5968,14.5634,14.5718,48200.0
2008-11-07 10:40:00,17.46,17.48,17.41,17.46,53000.0,14.5718,14.5885,14.5301,14.5718,53000.0
2008-11-07 10:45:00,17.47,17.48,17.43,17.44,28200.0,14.5801,14.5885,14.5467,14.5551,28200.0
2008-11-07 10:50:00,17.47,17.47,17.42,17.42,39800.0,14.5801,14.5801,14.5384,14.5384,39800.0
2008-11-07 10:55:00,17.42,17.45,17.4,17.43,37200.0,14.5384,14.5634,14.5217,14.5467,37200.0
2008-11-07 11:00:00,17.45,17.48,17.45,17.48,8800.0,14.5634,14.5885,14.5634,14.5885,8800.0
2008-11-07 11:05:00,17.48,17.49,17.46,17.48,10600.0,14.5885,14.5968,14.5718,14.5885,10600.0
2008-11-07 11:10:00,17.48,17.51,17.48,17.51,113000.0,14.5885,14.6135,14.5885,14.6135,113000.0
2008-11-07 11:15:00,17.5,17.51,17.46,17.49,29600.0,14.6052,14.6135,14.5718,14.5968,29600.0
2008-11-07 11:20:00,17.5,17.5,17.48,17.5,32200.0,14.6052,14.6052,14.5885,14.6052,32200.0
2008-11-07 11:25:00,17.5,17.5,17.47,17.49,18200.0,14.6052,14.6052,14.5801,14.5968,18200.0
2008-11-07 11:30:00,17.48,17.49,17.45,17.45,7200.0,14.5885,14.5968,14.5634,14.5634,7200.0
2008-11-07 11:35:00,17.46,17.5,17.46,17.5,6000.0,14.5718,14.6052,14.5718,14.6052,6000.0
2008-11-07 11:40:00,17.5,17.5,17.49,17.5,38200.0,14.6052,14.6052,14.5968,14.6052,38200.0
2008-11-07 11:45:00,17.5,17.5,17.49,17.5,22400.0,14.6052,14.6052,14.5968,14.6052,22400.0
2008-11-07 11:50:00,17.5,17.5,17.46,17.5,23600.0,14.6052,14.6052,14.5718,14.6052,23600.0
2008-11-07 11:55:00,17.5,17.5,17.49,17.5,18200.0,14.6052,14.6052,14.5968,14.6052,18200.0
2008-11-07 12:00:00,17.5,17.5,17.5,17.5,13000.0,14.6052,14.6052,14.6052,14.6052,13000.0
2008-11-07 12:05:00,17.5,17.5,17.5,17.5,45600.0,14.6052,14.6052,14.6052,14.6052,45600.0
2008-11-07 12:10:00,17.5,17.5,17.48,17.49,9800.0,14.6052,14.6052,14.5885,14.5968,9800.0
2008-11-07 12:15:00,17.5,17.5,17.47,17.47,10400.0,14.6052,14.6052,14.5801,14.5801,10400.0
2008-11-07 12:20:00,17.46,17.5,17.46,17.49,4200.0,14.5718,14.6052,14.5718,14.5968,4200.0
2008-11-07 12:25:00,17.5,17.51,17.48,17.49,17600.0,14.6052,14.6135,14.5885,14.5968,17600.0
2008-11-07 12:30:00,17.48,17.5,17.46,17.47,9600.0,14.5885,14.6052,14.5718,14.5801,9600.0
2008-11-07 12:35:00,17.47,17.48,17.47,17.48,6000.0,14.5801,14.5885,14.5801,14.5885,6000.0
2008-11-07 12:40:00,17.48,17.5,17.48,17.5,20800.0,14.5885,14.6052,14.5885,14.6052,20800.0
2008-11-07 12:45:00,17.5,17.5,17.49,17.49,26400.0,14.6052,14.6052,14.5968,14.5968,26400.0
2008-11-07 12:50:00,17.49,17.5,17.48,17.5,6200.0,14.5968,14.6052,14.5885,14.6052,6200.0
2008-11-07 12:55:00,17.5,17.58,17.49,17.56,38600.0,14.6052,14.6719,14.5968,14.6552,38600.0
2008-11-07 13:00:00,17.56,17.67,17.55,17.65,17600.0,14.6552,14.747,14.6469,14.7303,17600.0
2008-11-07 13:05:00,17.65,17.66,17.59,17.59,11400.0,14.7303,14.7387,14.6803,14.6803,11400.0
2008-11-07 13:10:00,17.6,17.66,17.58,17.66,14600.0,14.6886,14.7387,14.6719,14.7387,14600.0
2008-11-07 13:15:00,17.66,17.72,17.66,17.71,11800.0,14.7387,14.7888,14.7387,14.7804,11800.0
2008-11-07 13:20:00,17.72,17.85,17.71,17.84,26400.0,14.7888,14.8973,14.7804,14.8889,26400.0
2008-11-07 13:25:00,17.84,17.93,17.77,17.93,33800.0,14.8889,14.964,14.8305,14.964,33800.0
2008-11-07 13:30:00,17.92,18.0,17.91,17.95,37800.0,14.9557,15.0225,14.9473,14.9807,37800.0
2008-11-07 13:35:00,17.96,18.01,17.91,17.96,15200.0,14.9891,15.0308,14.9473,14.9891,15200.0
2008-11-07 13:40:00,17.96,17.96,17.93,17.94,8000.0,14.9891,14.9891,14.964,14.9724,8000.0
2008-11-07 13:45:00,17.95,18.09,17.95,18.05,32200.0,14.9807,15.0976,14.9807,15.0642,32200.0
2008-11-07 13:50:00,18.05,18.11,18.0,18.02,20600.0,15.0642,15.1143,15.0225,15.0391,20600.0
2008-11-07 13:55:00,18.0,18.11,18.0,18.09,38000.0,15.0225,15.1143,15.0225,15.0976,38000.0
2008-11-07 14:00:00,18.09,18.22,18.09,18.18,27000.0,15.0976,15.2061,15.0976,15.1727,27000.0
2008-11-07 14:05:00,18.17,18.21,18.1,18.18,31600.0,15.1643,15.1977,15.1059,15.1727,31600.0
2008-11-07 14:10:00,18.17,18.28,18.14,18.24,26200.0,15.1643,15.2561,15.1393,15.2228,26200.0
2008-11-07 14:15:00,18.24,18.24,18.18,18.18,12200.0,15.2228,15.2228,15.1727,15.1727,12200.0
2008-11-07 14:20:00,18.17,18.17,18.0,18.07,27400.0,15.1643,15.1643,15.0225,15.0809,27400.0
2008-11-07 14:25:00,18.06,18.13,18.0,18.1,40200.0,15.0725,15.1309,15.0225,15.1059,40200.0
2008-11-07 14:30:00,18.11,18.2,18.11,18.11,22400.0,15.1143,15.1894,15.1143,15.1143,22400.0
2008-11-07 14:35:00,18.11,18.2,18.11,18.17,47600.0,15.1143,15.1894,15.1143,15.1643,47600.0
2008-11-07 14:40:00,18.17,18.17,17.97,17.98,72400.0,15.1643,15.1643,14.9974,15.0058,72400.0
2008-11-07 14:45:00,18.0,18.06,17.94,17.96,24200.0,15.0225,15.0725,14.9724,14.9891,24200.0
2008-11-07 14:50:00,17.96,18.0,17.89,17.9,26000.0,14.9891,15.0225,14.9306,14.939,26000.0
2008-11-07 14:55:00,17.9,17.94,17.75,17.75,27800.0,14.939,14.9724,14.8138,14.8138,27800.0
2008-11-07 15:00:00,17.75,17.89,17.75,17.77,26800.0,14.8138,14.9306,14.8138,14.8305,26800.0
2008-11-07 15:05:00,17.75,17.82,17.67,17.77,22600.0,14.8138,14.8722,14.747,14.8305,22600.0
2008-11-07 15:10:00,17.78,17.99,17.78,17.88,25600.0,14.8388,15.0141,14.8388,14.9223,25600.0
2008-11-07 15:15:00,17.9,17.99,17.86,17.91,19400.0,14.939,15.0141,14.9056,14.9473,19400.0
2008-11-07 15:20:00,17.92,17.99,17.83,17.86,19000.0,14.9557,15.0141,14.8806,14.9056,19000.0
2008-11-07 15:25:00,17.88,17.92,17.85,17.9,24000.0,14.9223,14.9557,14.8973,14.939,24000.0
2008-11-07 15:30:00,17.9,17.94,17.84,17.89,17400.0,14.939,14.9724,14.8889,14.9306,17400.0
2008-11-07 15:35:00,17.91,17.93,17.86,17.86,19800.0,14.9473,14.964,14.9056,14.9056,19800.0
2008-11-07 15:40:00,17.86,17.93,17.8,17.8,45800.0,14.9056,14.964,14.8555,14.8555,45800.0
2008-11-07 15:45:00,17.8,17.81,17.77,17.8,41600.0,14.8555,14.8639,14.8305,14.8555,41600.0
2008-11-07 15:50:00,17.8,17.82,17.75,17.81,32600.0,14.8555,14.8722,14.8138,14.8639,32600.0
2008-11-07 15:55:00,17.81,17.81,17.71,17.75,118800.0,14.8639,14.8639,14.7804,14.8138,118800.0
2008-11-10 09:30:00,18.29,18.92,18.14,18.14,1400.0,15.2645,15.7903,15.1393,15.1393,1400.0
2008-11-10 09:35:00,18.25,18.48,18.25,18.32,42200.0,15.2311,15.4231,15.2311,15.2895,42200.0
2008-11-10 09:40:00,18.37,18.46,18.34,18.44,22000.0,15.3312,15.4064,15.3062,15.3897,22000.0
2008-11-10 09:45:00,18.41,18.49,18.4,18.41,20600.0,15.3646,15.4314,15.3563,15.3646,20600.0
2008-11-10 09:50:00,18.39,18.39,18.29,18.36,19200.0,15.3479,15.3479,15.2645,15.3229,19200.0
2008-11-10 09:55:00,18.33,18.35,18.22,18.22,149800.0,15.2979,15.3146,15.2061,15.2061,149800.0
2008-11-10 10:00:00,18.25,18.27,18.23,18.25,11600.0,15.2311,15.2478,15.2144,15.2311,11600.0
2008-11-10 10:05:00,18.25,18.3,18.25,18.3,13200.0,15.2311,15.2728,15.2311,15.2728,13200.0
2008-11-10 10:10:00,18.31,18.33,18.28,18.3,12600.0,15.2812,15.2979,15.2561,15.2728,12600.0
2008-11-10 10:15:00,18.31,18.31,18.25,18.25,20600.0,15.2812,15.2812,15.2311,15.2311,20600.0
2008-11-10 10:20:00,18.25,18.25,18.18,18.22,15200.0,15.2311,15.2311,15.1727,15.2061,15200.0
2008-11-10 10:25:00,18.24,18.26,18.23,18.25,42400.0,15.2228,15.2394,15.2144,15.2311,42400.0
2008-11-10 10:30:00,18.24,18.26,18.22,18.24,13800.0,15.2228,15.2394,15.2061,15.2228,13800.0
2008-11-10 10:35:00,18.24,18.25,18.18,18.18,13200.0,15.2228,15.2311,15.1727,15.1727,13200.0
2008-11-10 10:40:00,18.2,18.22,18.18,18.21,18600.0,15.1894,15.2061,15.1727,15.1977,18600.0
2008-11-10 10:45:00,18.21,18.21,18.08,18.11,16400.0,15.1977,15.1977,15.0892,15.1143,16400.0
2008-11-10 10:50:00,18.08,18.22,18.08,18.14,19200.0,15.0892,15.2061,15.0892,15.1393,19200.0
2008-11-10 10:55:00,18.17,18.17,18.11,18.11,6600.0,15.1643,15.1643,15.1143,15.1143,6600.0
2008-11-10 11:00:00,18.11,18.13,18.08,18.09,6600.0,15.1143,15.1309,15.0892,15.0976,6600.0
2008-11-10 11:05:00,18.09,18.09,18.0,18.02,8400.0,15.0976,15.0976,15.0225,15.0391,8400.0
2008-11-10 11:10:00,18.05,18.05,18.0,18.0,10200.0,15.0642,15.0642,15.0225,15.0225,10200.0
2008-11-10 11:15:00,18.0,18.03,18.0,18.02,8200.0,15.0225,15.0475,15.0225,15.0391,8200.0
2008-11-10 11:20:00,18.0,18.03,18.0,18.01,7800.0,15.0225,15.0475,15.0225,15.0308,7800.0
2008-11-10 11:25:00,18.02,18.04,18.02,18.04,3200.0,15.0391,15.0558,15.0391,15.0558,3200.0
2008-11-10 11:30:00,18.02,18.08,18.02,18.05,10800.0,15.0391,15.0892,15.0391,15.0642,10800.0
2008-11-10 11:35:00,18.05,18.06,18.01,18.04,7600.0,15.0642,15.0725,15.0308,15.0558,7600.0
2008-11-10 11:40:00,18.04,18.04,18.0,18.0,5400.0,15.0558,15.0558,15.0225,15.0225,5400.0
2008-11-10 11:45:00,18.0,18.02,17.95,17.95,10800.0,15.0225,15.0391,14.9807,14.9807,10800.0
2008-11-10 11:50:00,17.95,18.0,17.95,17.98,18000.0,14.9807,15.0225,14.9807,15.0058,18000.0
2008-11-10 11:55:00,17.94,17.99,17.94,17.96,4000.0,14.9724,15.0141,14.9724,14.9891,4000.0
2008-11-10 12:00:00,17.96,18.0,17.95,18.0,7800.0,14.9891,15.0225,14.9807,15.0225,7800.0
2008-11-10 12:05:00,17.99,18.0,17.98,18.0,9000.0,15.0141,15.0225,15.0058,15.0225,9000.0
2008-11-10 12:10:00,18.0,18.01,17.99,18.0,5400.0,15.0225,15.0308,15.0141,15.0225,5400.0
2008-11-10 12:15:00,18.0,18.0,17.93,17.93,7200.0,15.0225,15.0225,14.964,14.964,7200.0
2008-11-10 12:20:00,17.93,17.95,17.86,17.86,5000.0,14.964,14.9807,14.9056,14.9056,5000.0
2008-11-10 12:25:00,17.84,17.88,17.79,17.79,5200.0,14.8889,14.9223,14.8472,14.8472,5200.0
2008-11-10 12:30:00,17.79,17.81,17.75,17.78,4600.0,14.8472,14.8639,14.8138,14.8388,4600.0
2008-11-10 12:35:00,17.79,17.79,17.71,17.71,6400.0,14.8472,14.8472,14.7804,14.7804,6400.0
2008-11-10 12:40:00,17.7,17.71,17.65,17.65,4000.0,14.7721,14.7804,14.7303,14.7303,4000.0
2008-11-10 12:45:00,17.66,17.67,17.6,17.67,5800.0,14.7387,14.747,14.6886,14.747,5800.0
2008-11-10 12:50:00,17.66,17.67,17.59,17.63,4000.0,14.7387,14.747,14.6803,14.7137,4000.0
2008-11-10 12:55:00,17.64,17.67,17.61,17.65,6400.0,14.722,14.747,14.697,14.7303,6400.0
2008-11-10 13:00:00,17.63,17.65,17.59,17.61,11200.0,14.7137,14.7303,14.6803,14.697,11200.0
2008-11-10 13:05:00,17.61,17.65,17.6,17.65,13800.0,14.697,14.7303,14.6886,14.7303,13800.0
2008-11-10 13:10:00,17.65,17.67,17.63,17.64,2000.0,14.7303,14.747,14.7137,14.722,2000.0
2008-11-10 13:15:00,17.64,17.66,17.64,17.65,4600.0,14.722,14.7387,14.722,14.7303,4600.0
2008-11-10 13:20:00,17.65,17.66,17.57,17.57,7600.0,14.7303,14.7387,14.6636,14.6636,7600.0
2008-11-10 13:25:00,17.55,17.65,17.55,17.65,9200.0,14.6469,14.7303,14.6469,14.7303,9200.0
2008-11-10 13:30:00,17.65,17.67,17.64,17.65,10200.0,14.7303,14.747,14.722,14.7303,10200.0
2008-11-10 13:35:00,17.66,17.66,17.61,17.62,11600.0,14.7387,14.7387,14.697,14.7053,11600.0
2008-11-10 13:40:00,17.62,17.63,17.51,17.53,8800.0,14.7053,14.7137,14.6135,14.6302,8800.0
2008-11-10 13:45:00,17.53,17.56,17.53,17.56,6200.0,14.6302,14.6552,14.6302,14.6552,6200.0
2008-11-10 13:50:00,17.57,17.6,17.57,17.6,2400.0,14.6636,14.6886,14.6636,14.6886,2400.0
2008-11-10 13:55:00,17.61,17.64,17.61,17.63,3600.0,14.697,14.722,14.697,14.7137,3600.0
2008-11-10 14:00:00,17.64,17.68,17.64,17.65,14000.0,14.722,14.7554,14.722,14.7303,14000.0
2008-11-10 14:05:00,17.65,17.71,17.65,17.7,17600.0,14.7303,14.7804,14.7303,14.7721,17600.0
2008-11-10 14:10:00,17.7,17.72,17.65,17.65,7400.0,14.7721,14.7888,14.7303,14.7303,7400.0
2008-11-10 14:15:00,17.64,17.66,17.61,17.61,5800.0,14.722,14.7387,14.697,14.697,5800.0
2008-11-10 14:20:00,17.62,17.63,17.58,17.6,9400.0,14.7053,14.7137,14.6719,14.6886,9400.0
2008-11-10 14:25:00,17.6,17.6,17.56,17.56,14000.0,14.6886,14.6886,14.6552,14.6552,14000.0
2008-11-10 14:30:00,17.55,17.55,17.5,17.51,7400.0,14.6469,14.6469,14.6052,14.6135,7400.0
2008-11-10 14:35:00,17.51,17.54,17.5,17.5,7600.0,14.6135,14.6385,14.6052,14.6052,7600.0
2008-11-10 14:40:00,17.5,17.58,17.5,17.53,5000.0,14.6052,14.6719,14.6052,14.6302,5000.0
2008-11-10 14:45:00,17.55,17.55,17.5,17.5,6600.0,14.6469,14.6469,14.6052,14.6052,6600.0
2008-11-10 14:50:00,17.5,17.53,17.5,17.53,10400.0,14.6052,14.6302,14.6052,14.6302,10400.0
2008-11-10 14:55:00,17.53,17.55,17.44,17.44,8000.0,14.6302,14.6469,14.5551,14.5551,8000.0
2008-11-10 15:00:00,17.45,17.47,17.36,17.41,10200.0,14.5634,14.5801,14.4883,14.5301,10200.0
2008-11-10 15:05:00,17.41,17.44,17.4,17.4,12000.0,14.5301,14.5551,14.5217,14.5217,12000.0
2008-11-10 15:10:00,17.41,17.43,17.36,17.41,14800.0,14.5301,14.5467,14.4883,14.5301,14800.0
2008-11-10 15:15:00,17.43,17.43,17.4,17.43,20000.0,14.5467,14.5467,14.5217,14.5467,20000.0
2008-11-10 15:20:00,17.42,17.42,17.36,17.39,15600.0,14.5384,14.5384,14.4883,14.5134,15600.0
2008-11-10 15:25:00,17.38,17.39,17.3,17.33,27600.0,14.505,14.5134,14.4382,14.4633,27600.0
2008-11-10 15:30:00,17.3,17.35,17.3,17.33,21800.0,14.4382,14.48,14.4382,14.4633,21800.0
2008-11-10 15:35:00,17.32,17.32,17.3,17.3,20000.0,14.4549,14.4549,14.4382,14.4382,20000.0
2008-11-10 15:40:00,17.3,17.44,17.3,17.44,13000.0,14.4382,14.5551,14.4382,14.5551,13000.0
2008-11-10 15:45:00,17.46,17.5,17.42,17.48,39000.0,14.5718,14.6052,14.5384,14.5885,39000.0
2008-11-10 15:50:00,17.48,17.56,17.48,17.55,38800.0,14.5885,14.6552,14.5885,14.6469,38800.0
2008-11-10 15:55:00,17.56,17.56,17.4,17.5,56800.0,14.6552,14.6552,14.5217,14.6052,56800.0
2008-11-11 09:30:00,17.38,17.5,17.34,17.48,24200.0,14.505,14.6052,14.4716,14.5885,24200.0
2008-11-11 09:35:00,17.43,17.63,17.34,17.6,30800.0,14.5467,14.7137,14.4716,14.6886,30800.0
2008-11-11 09:40:00,17.55,17.55,17.34,17.47,3600.0,14.6469,14.6469,14.4716,14.5801,3600.0
2008-11-11 09:45:00,17.48,17.48,17.38,17.38,2200.0,14.5885,14.5885,14.505,14.505,2200.0
2008-11-11 09:50:00,17.4,17.4,17.28,17.3,7400.0,14.5217,14.5217,14.4216,14.4382,7400.0
2008-11-11 09:55:00,17.3,17.31,17.25,17.26,6000.0,14.4382,14.4466,14.3965,14.4049,6000.0
2008-11-11 10:00:00,17.25,17.27,17.25,17.27,4400.0,14.3965,14.4132,14.3965,14.4132,4400.0
2008-11-11 10:05:00,17.25,17.28,17.23,17.28,2600.0,14.3965,14.4216,14.3798,14.4216,2600.0
2008-11-11 10:10:00,17.25,17.27,17.25,17.27,2200.0,14.3965,14.4132,14.3965,14.4132,2200.0
2008-11-11 10:15:00,17.27,17.27,17.21,17.21,5200.0,14.4132,14.4132,14.3631,14.3631,5200.0
2008-11-11 10:20:00,17.21,17.23,17.21,17.23,4200.0,14.3631,14.3798,14.3631,14.3798,4200.0
2008-11-11 10:25:00,17.27,17.28,17.25,17.27,5000.0,14.4132,14.4216,14.3965,14.4132,5000.0
2008-11-11 10:30:00,17.27,17.32,17.22,17.32,16600.0,14.4132,14.4549,14.3715,14.4549,16600.0
2008-11-11 10:35:00,17.33,17.33,17.3,17.3,800.0,14.4633,14.4633,14.4382,14.4382,800.0
2008-11-11 10:40:00,17.3,17.3,17.3,17.3,2200.0,14.4382,14.4382,14.4382,14.4382,2200.0
2008-11-11 10:45:00,17.3,17.3,17.25,17.27,7400.0,14.4382,14.4382,14.3965,14.4132,7400.0
2008-11-11 10:50:00,17.28,17.33,17.28,17.33,1600.0,14.4216,14.4633,14.4216,14.4633,1600.0
2008-11-11 10:55:00,17.32,17.33,17.31,17.32,3400.0,14.4549,14.4633,14.4466,14.4549,3400.0
2008-11-11 11:00:00,17.3,17.31,17.26,17.27,5600.0,14.4382,14.4466,14.4049,14.4132,5600.0
2008-11-11 11:05:00,17.25,17.32,17.25,17.31,5000.0,14.3965,14.4549,14.3965,14.4466,5000.0
2008-11-11 11:10:00,17.35,17.35,17.32,17.34,3400.0,14.48,14.48,14.4549,14.4716,3400.0
2008-11-11 11:15:00,17.32,17.39,17.32,17.36,6800.0,14.4549,14.5134,14.4549,14.4883,6800.0
2008-11-11 11:20:00,17.39,17.39,17.37,17.38,3200.0,14.5134,14.5134,14.4967,14.505,3200.0
2008-11-11 11:25:00,17.39,17.43,17.39,17.41,3000.0,14.5134,14.5467,14.5134,14.5301,3000.0
2008-11-11 11:30:00,17.4,17.4,17.29,17.29,8200.0,14.5217,14.5217,14.4299,14.4299,8200.0
2008-11-11 11:35:00,17.32,17.32,17.3,17.32,1600.0,14.4549,14.4549,14.4382,14.4549,1600.0
2008-11-11 11:40:00,17.33,17.35,17.33,17.35,5800.0,14.4633,14.48,14.4633,14.48,5800.0
2008-11-11 11:45:00,17.36,17.4,17.36,17.37,5800.0,14.4883,14.5217,14.4883,14.4967,5800.0
2008-11-11 11:50:00,17.36,17.36,17.34,17.35,8400.0,14.4883,14.4883,14.4716,14.48,8400.0
2008-11-11 11:55:00,17.34,17.34,17.32,17.32,2000.0,14.4716,14.4716,14.4549,14.4549,2000.0
2008-11-11 12:00:00,17.31,17.31,17.27,17.29,2600.0,14.4466,14.4466,14.4132,14.4299,2600.0
2008-11-11 12:05:00,17.29,17.3,17.25,17.25,1800.0,14.4299,14.4382,14.3965,14.3965,1800.0
2008-11-11 12:10:00,17.24,17.25,17.19,17.19,2400.0,14.3882,14.3965,14.3464,14.3464,2400.0
2008-11-11 12:15:00,17.2,17.22,17.2,17.2,4000.0,14.3548,14.3715,14.3548,14.3548,4000.0
2008-11-11 12:20:00,17.18,17.2,17.13,17.13,1600.0,14.3381,14.3548,14.2964,14.2964,1600.0
2008-11-11 12:25:00,17.13,17.13,17.1,17.1,2400.0,14.2964,14.2964,14.2713,14.2713,2400.0
2008-11-11 12:30:00,17.11,17.11,17.09,17.11,1600.0,14.2797,14.2797,14.263,14.2797,1600.0
2008-11-11 12:35:00,17.1,17.11,17.09,17.1,2000.0,14.2713,14.2797,14.263,14.2713,2000.0
2008-11-11 12:40:00,17.11,17.13,17.11,17.11,1600.0,14.2797,14.2964,14.2797,14.2797,1600.0
2008-11-11 12:45:00,17.11,17.14,17.11,17.11,1600.0,14.2797,14.3047,14.2797,14.2797,1600.0
2008-11-11 12:50:00,17.12,17.13,17.08,17.13,4600.0,14.288,14.2964,14.2546,14.2964,4600.0
2008-11-11 12:55:00,17.14,17.14,17.12,17.12,1000.0,14.3047,14.3047,14.288,14.288,1000.0
2008-11-11 13:00:00,17.13,17.16,17.13,17.16,4000.0,14.2964,14.3214,14.2964,14.3214,4000.0
2008-11-11 13:05:00,17.15,17.16,17.15,17.16,3600.0,14.3131,14.3214,14.3131,14.3214,3600.0
2008-11-11 13:10:00,17.17,17.18,17.17,17.18,2600.0,14.3298,14.3381,14.3298,14.3381,2600.0
2008-11-11 13:15:00,17.18,17.18,17.17,17.17,2000.0,14.3381,14.3381,14.3298,14.3298,2000.0
2008-11-11 13:20:00,17.18,17.2,17.17,17.17,1200.0,14.3381,14.3548,14.3298,14.3298,1200.0
2008-11-11 13:25:00,17.17,17.18,17.16,17.16,800.0,14.3298,14.3381,14.3214,14.3214,800.0
2008-11-11 13:30:00,17.18,17.19,17.16,17.16,2000.0,14.3381,14.3464,14.3214,14.3214,2000.0
2008-11-11 13:35:00,17.17,17.18,17.16,17.17,1600.0,14.3298,14.3381,14.3214,14.3298,1600.0
2008-11-11 13:40:00,17.18,17.18,17.18,17.18,2400.0,14.3381,14.3381,14.3381,14.3381,2400.0
2008-11-11 13:45:00,17.19,17.25,17.19,17.23,3400.0,14.3464,14.3965,14.3464,14.3798,3400.0
2008-11-11 13:50:00,17.23,17.29,17.22,17.29,5000.0,14.3798,14.4299,14.3715,14.4299,5000.0
2008-11-11 13:55:00,17.32,17.33,17.29,17.33,3400.0,14.4549,14.4633,14.4299,14.4633,3400.0
2008-11-11 14:00:00,17.33,17.38,17.32,17.33,11600.0,14.4633,14.505,14.4549,14.4633,11600.0
2008-11-11 14:05:00,17.34,17.35,17.25,17.25,9200.0,14.4716,14.48,14.3965,14.3965,9200.0
2008-11-11 14:10:00,17.27,17.27,17.24,17.25,6200.0,14.4132,14.4132,14.3882,14.3965,6200.0
2008-11-11 14:15:00,17.24,17.31,17.24,17.28,4600.0,14.3882,14.4466,14.3882,14.4216,4600.0
2008-11-11 14:20:00,17.3,17.39,17.3,17.38,20400.0,14.4382,14.5134,14.4382,14.505,20400.0
2008-11-11 14:25:00,17.38,17.57,17.38,17.57,31400.0,14.505,14.6636,14.505,14.6636,31400.0
2008-11-11 14:30:00,17.58,17.63,17.54,17.63,14400.0,14.6719,14.7137,14.6385,14.7137,14400.0
2008-11-11 14:35:00,17.64,17.65,17.58,17.58,6800.0,14.722,14.7303,14.6719,14.6719,6800.0
2008-11-11 14:40:00,17.57,17.57,17.52,17.52,1400.0,14.6636,14.6636,14.6219,14.6219,1400.0
2008-11-11 14:45:00,17.53,17.55,17.45,17.47,6800.0,14.6302,14.6469,14.5634,14.5801,6800.0
2008-11-11 14:50:00,17.47,17.47,17.33,17.34,9200.0,14.5801,14.5801,14.4633,14.4716,9200.0
2008-11-11 14:55:00,17.35,17.4,17.34,17.34,7200.0,14.48,14.5217,14.4716,14.4716,7200.0
2008-11-11 15:00:00,17.33,17.36,17.33,17.36,5600.0,14.4633,14.4883,14.4633,14.4883,5600.0
2008-11-11 15:05:00,17.37,17.45,17.36,17.36,9600.0,14.4967,14.5634,14.4883,14.4883,9600.0
2008-11-11 15:10:00,17.37,17.43,17.36,17.42,6000.0,14.4967,14.5467,14.4883,14.5384,6000.0
2008-11-11 15:15:00,17.4,17.47,17.39,17.47,10200.0,14.5217,14.5801,14.5134,14.5801,10200.0
2008-11-11 15:20:00,17.43,17.51,17.43,17.49,5400.0,14.5467,14.6135,14.5467,14.5968,5400.0
2008-11-11 15:25:00,17.49,17.49,17.44,17.49,12400.0,14.5968,14.5968,14.5551,14.5968,12400.0
2008-11-11 15:30:00,17.5,17.5,17.36,17.37,19600.0,14.6052,14.6052,14.4883,14.4967,19600.0
2008-11-11 15:35:00,17.38,17.38,17.26,17.27,20200.0,14.505,14.505,14.4049,14.4132,20200.0
2008-11-11 15:40:00,17.27,17.42,17.25,17.35,23000.0,14.4132,14.5384,14.3965,14.48,23000.0
2008-11-11 15:45:00,17.36,17.46,17.36,17.46,15600.0,14.4883,14.5718,14.4883,14.5718,15600.0
2008-11-11 15:50:00,17.46,17.47,17.37,17.41,16400.0,14.5718,14.5801,14.4967,14.5301,16400.0
2008-11-11 15:55:00,17.41,17.42,17.39,17.39,19000.0,14.5301,14.5384,14.5134,14.5134,19000.0
2008-11-12 09:30:00,17.29,17.29,17.08,17.16,20400.0,14.4299,14.4299,14.2546,14.3214,20400.0
2008-11-12 09:35:00,17.16,17.17,17.02,17.08,5000.0,14.3214,14.3298,14.2046,14.2546,5000.0
2008-11-12 09:40:00,17.07,17.07,16.95,17.03,7600.0,14.2463,14.2463,14.1461,14.2129,7600.0
2008-11-12 09:45:00,17.03,17.04,17.02,17.04,1400.0,14.2129,14.2213,14.2046,14.2213,1400.0
2008-11-12 09:50:00,17.04,17.13,17.02,17.08,3200.0,14.2213,14.2964,14.2046,14.2546,3200.0
2008-11-12 09:55:00,17.09,17.15,17.09,17.13,3800.0,14.263,14.3131,14.263,14.2964,3800.0
2008-11-12 10:00:00,17.13,17.15,17.12,17.14,5200.0,14.2964,14.3131,14.288,14.3047,5200.0
2008-11-12 10:05:00,17.13,17.13,17.02,17.02,5000.0,14.2964,14.2964,14.2046,14.2046,5000.0
2008-11-12 10:10:00,17.05,17.13,17.05,17.1,2400.0,14.2296,14.2964,14.2296,14.2713,2400.0
2008-11-12 10:15:00,17.1,17.1,17.0,17.01,14400.0,14.2713,14.2713,14.1879,14.1962,14400.0
2008-11-12 10:20:00,17.0,17.0,16.94,16.96,4000.0,14.1879,14.1879,14.1378,14.1545,4000.0
2008-11-12 10:25:00,17.0,17.02,16.91,16.91,4000.0,14.1879,14.2046,14.1128,14.1128,4000.0
2008-11-12 10:30:00,16.92,16.94,16.83,16.83,9400.0,14.1211,14.1378,14.046,14.046,9400.0
2008-11-12 10:35:00,16.8,16.8,16.74,16.76,2200.0,14.021,14.021,13.9709,13.9876,2200.0
2008-11-12 10:40:00,16.77,16.78,16.71,16.71,2200.0,13.9959,14.0043,13.9458,13.9458,2200.0
2008-11-12 10:45:00,16.7,16.78,16.69,16.75,4600.0,13.9375,14.0043,13.9292,13.9792,4600.0
2008-11-12 10:50:00,16.78,16.85,16.75,16.82,2600.0,14.0043,14.0627,13.9792,14.0376,2600.0
2008-11-12 10:55:00,16.81,16.85,16.8,16.81,2000.0,14.0293,14.0627,14.021,14.0293,2000.0
2008-11-12 11:00:00,16.82,16.82,16.8,16.8,3600.0,14.0376,14.0376,14.021,14.021,3600.0
2008-11-12 11:05:00,16.79,16.81,16.78,16.78,2600.0,14.0126,14.0293,14.0043,14.0043,2600.0
2008-11-12 11:10:00,16.79,16.79,16.74,16.76,2000.0,14.0126,14.0126,13.9709,13.9876,2000.0
2008-11-12 11:15:00,16.82,16.86,16.82,16.86,2600.0,14.0376,14.071,14.0376,14.071,2600.0
2008-11-12 11:20:00,16.87,16.92,16.84,16.92,15600.0,14.0794,14.1211,14.0543,14.1211,15600.0
2008-11-12 11:25:00,16.92,16.96,16.92,16.93,2800.0,14.1211,14.1545,14.1211,14.1295,2800.0
2008-11-12 11:30:00,16.99,17.0,16.98,17.0,1400.0,14.1795,14.1879,14.1712,14.1879,1400.0
2008-11-12 11:35:00,16.99,17.0,16.96,17.0,2600.0,14.1795,14.1879,14.1545,14.1879,2600.0
2008-11-12 11:40:00,17.02,17.04,16.97,16.99,5800.0,14.2046,14.2213,14.1628,14.1795,5800.0
2008-11-12 11:45:00,16.93,16.95,16.9,16.95,1000.0,14.1295,14.1461,14.1044,14.1461,1000.0
2008-11-12 11:50:00,16.89,16.91,16.87,16.91,1600.0,14.0961,14.1128,14.0794,14.1128,1600.0
2008-11-12 11:55:00,16.91,16.96,16.9,16.95,3600.0,14.1128,14.1545,14.1044,14.1461,3600.0
2008-11-12 12:00:00,16.95,16.95,16.91,16.95,6600.0,14.1461,14.1461,14.1128,14.1461,6600.0
2008-11-12 12:05:00,16.94,16.96,16.88,16.88,11400.0,14.1378,14.1545,14.0877,14.0877,11400.0
2008-11-12 12:10:00,16.86,16.88,16.8,16.81,6000.0,14.071,14.0877,14.021,14.0293,6000.0
2008-11-12 12:15:00,16.79,16.79,16.78,16.78,1600.0,14.0126,14.0126,14.0043,14.0043,1600.0
2008-11-12 12:20:00,16.78,16.78,16.73,16.78,4200.0,14.0043,14.0043,13.9625,14.0043,4200.0
2008-11-12 12:25:00,16.77,16.8,16.77,16.78,2000.0,13.9959,14.021,13.9959,14.0043,2000.0
2008-11-12 12:30:00,16.78,16.78,16.75,16.75,1000.0,14.0043,14.0043,13.9792,13.9792,1000.0
2008-11-12 12:35:00,16.74,16.81,16.74,16.81,3000.0,13.9709,14.0293,13.9709,14.0293,3000.0
2008-11-12 12:40:00,16.81,16.82,16.8,16.82,2000.0,14.0293,14.0376,14.021,14.0376,2000.0
2008-11-12 12:45:00,16.81,16.82,16.77,16.77,1400.0,14.0293,14.0376,13.9959,13.9959,1400.0
2008-11-12 12:50:00,16.77,16.78,16.76,16.76,2200.0,13.9959,14.0043,13.9876,13.9876,2200.0
2008-11-12 12:55:00,16.76,16.82,16.75,16.81,3400.0,13.9876,14.0376,13.9792,14.0293,3400.0
2008-11-12 13:00:00,16.8,16.8,16.76,16.76,2000.0,14.021,14.021,13.9876,13.9876,2000.0
2008-11-12 13:05:00,16.75,16.76,16.75,16.75,600.0,13.9792,13.9876,13.9792,13.9792,600.0
2008-11-12 13:10:00,16.69,16.75,16.68,16.7,20800.0,13.9292,13.9792,13.9208,13.9375,20800.0
2008-11-12 13:15:00,16.71,16.71,16.67,16.67,6200.0,13.9458,13.9458,13.9125,13.9125,6200.0
2008-11-12 13:20:00,16.68,16.72,16.67,16.68,5200.0,13.9208,13.9542,13.9125,13.9208,5200.0
2008-11-12 13:25:00,16.73,16.79,16.71,16.77,3600.0,13.9625,14.0126,13.9458,13.9959,3600.0
2008-11-12 13:30:00,16.79,16.79,16.75,16.75,3400.0,14.0126,14.0126,13.9792,13.9792,3400.0
2008-11-12 13:35:00,16.73,16.75,16.71,16.75,3200.0,13.9625,13.9792,13.9458,13.9792,3200.0
2008-11-12 13:40:00,16.75,16.81,16.75,16.81,1000.0,13.9792,14.0293,13.9792,14.0293,1000.0
2008-11-12 13:45:00,16.81,16.84,16.81,16.82,1800.0,14.0293,14.0543,14.0293,14.0376,1800.0
2008-11-12 13:50:00,16.82,16.82,16.73,16.73,2800.0,14.0376,14.0376,13.9625,13.9625,2800.0
2008-11-12 13:55:00,16.72,16.72,16.63,16.64,6600.0,13.9542,13.9542,13.8791,13.8874,6600.0
2008-11-12 14:00:00,16.64,16.64,16.52,16.53,10200.0,13.8874,13.8874,13.7873,13.7956,10200.0
2008-11-12 14:05:00,16.52,16.54,16.49,16.5,15800.0,13.7873,13.804,13.7622,13.7706,15800.0
2008-11-12 14:10:00,16.5,16.54,16.49,16.49,11400.0,13.7706,13.804,13.7622,13.7622,11400.0
2008-11-12 14:15:00,16.5,16.57,16.49,16.57,5400.0,13.7706,13.829,13.7622,13.829,5400.0
2008-11-12 14:20:00,16.57,16.58,16.55,16.57,4200.0,13.829,13.8373,13.8123,13.829,4200.0
2008-11-12 14:25:00,16.57,16.61,16.57,16.59,4400.0,13.829,13.8624,13.829,13.8457,4400.0
2008-11-12 14:30:00,16.58,16.61,16.57,16.61,3200.0,13.8373,13.8624,13.829,13.8624,3200.0
2008-11-12 14:35:00,16.63,16.63,16.58,16.58,2400.0,13.8791,13.8791,13.8373,13.8373,2400.0
2008-11-12 14:40:00,16.6,16.6,16.54,16.58,3800.0,13.854,13.854,13.804,13.8373,3800.0
2008-11-12 14:45:00,16.59,16.66,16.57,16.57,7200.0,13.8457,13.9041,13.829,13.829,7200.0
2008-11-12 14:50:00,16.56,16.56,16.49,16.52,8800.0,13.8207,13.8207,13.7622,13.7873,8800.0
2008-11-12 14:55:00,16.52,16.52,16.5,16.5,4600.0,13.7873,13.7873,13.7706,13.7706,4600.0
2008-11-12 15:00:00,16.5,16.5,16.44,16.5,4800.0,13.7706,13.7706,13.7205,13.7706,4800.0
2008-11-12 15:05:00,16.5,16.5,16.48,16.5,7000.0,13.7706,13.7706,13.7539,13.7706,7000.0
2008-11-12 15:10:00,16.5,16.52,16.48,16.52,10400.0,13.7706,13.7873,13.7539,13.7873,10400.0
2008-11-12 15:15:00,16.5,16.55,16.47,16.55,10600.0,13.7706,13.8123,13.7455,13.8123,10600.0
2008-11-12 15:20:00,16.55,16.57,16.51,16.53,10000.0,13.8123,13.829,13.7789,13.7956,10000.0
2008-11-12 15:25:00,16.52,16.54,16.47,16.5,26800.0,13.7873,13.804,13.7455,13.7706,26800.0
2008-11-12 15:30:00,16.48,16.5,16.46,16.48,25000.0,13.7539,13.7706,13.7372,13.7539,25000.0
2008-11-12 15:35:00,16.49,16.5,16.45,16.46,28000.0,13.7622,13.7706,13.7289,13.7372,28000.0
2008-11-12 15:40:00,16.49,16.58,16.37,16.58,30600.0,13.7622,13.8373,13.6621,13.8373,30600.0
2008-11-12 15:45:00,16.59,16.61,16.52,16.52,25000.0,13.8457,13.8624,13.7873,13.7873,25000.0
2008-11-12 15:50:00,16.5,16.54,16.5,16.52,28600.0,13.7706,13.804,13.7706,13.7873,28600.0
2008-11-12 15:55:00,16.52,16.52,16.46,16.5,42600.0,13.7873,13.7873,13.7372,13.7706,42600.0
2008-11-13 09:30:00,16.51,16.8,16.51,16.8,1000.0,13.7789,14.021,13.7789,14.021,1000.0
2008-11-13 09:35:00,16.75,16.81,16.61,16.66,37400.0,13.9792,14.0293,13.8624,13.9041,37400.0
2008-11-13 09:40:00,16.67,16.76,16.67,16.75,5800.0,13.9125,13.9876,13.9125,13.9792,5800.0
2008-11-13 09:45:00,16.75,16.75,16.69,16.72,3400.0,13.9792,13.9792,13.9292,13.9542,3400.0
2008-11-13 09:50:00,16.72,16.74,16.68,16.71,10800.0,13.9542,13.9709,13.9208,13.9458,10800.0
2008-11-13 09:55:00,16.7,16.74,16.61,16.65,10200.0,13.9375,13.9709,13.8624,13.8958,10200.0
2008-11-13 10:00:00,16.65,16.85,16.65,16.83,23800.0,13.8958,14.0627,13.8958,14.046,23800.0
2008-11-13 10:05:00,16.85,16.88,16.83,16.87,12000.0,14.0627,14.0877,14.046,14.0794,12000.0
2008-11-13 10:10:00,16.88,16.97,16.88,16.93,21200.0,14.0877,14.1628,14.0877,14.1295,21200.0
2008-11-13 10:15:00,16.92,16.98,16.91,16.93,21600.0,14.1211,14.1712,14.1128,14.1295,21600.0
2008-11-13 10:20:00,16.93,16.97,16.91,16.96,16000.0,14.1295,14.1628,14.1128,14.1545,16000.0
2008-11-13 10:25:00,16.97,16.98,16.95,16.96,7600.0,14.1628,14.1712,14.1461,14.1545,7600.0
2008-11-13 10:30:00,16.97,17.0,16.95,16.99,13400.0,14.1628,14.1879,14.1461,14.1795,13400.0
2008-11-13 10:35:00,16.97,16.98,16.85,16.85,23400.0,14.1628,14.1712,14.0627,14.0627,23400.0
2008-11-13 10:40:00,16.86,16.89,16.8,16.84,23600.0,14.071,14.0961,14.021,14.0543,23600.0
2008-11-13 10:45:00,16.84,16.84,16.7,16.7,18200.0,14.0543,14.0543,13.9375,13.9375,18200.0
2008-11-13 10:50:00,16.71,16.73,16.69,16.71,3200.0,13.9458,13.9625,13.9292,13.9458,3200.0
2008-11-13 10:55:00,16.7,16.7,16.65,16.67,2200.0,13.9375,13.9375,13.8958,13.9125,2200.0
2008-11-13 11:00:00,16.68,16.75,16.68,16.74,6200.0,13.9208,13.9792,13.9208,13.9709,6200.0
2008-11-13 11:05:00,16.76,16.78,16.63,16.63,8800.0,13.9876,14.0043,13.8791,13.8791,8800.0
2008-11-13 11:10:00,16.63,16.64,16.61,16.64,3400.0,13.8791,13.8874,13.8624,13.8874,3400.0
2008-11-13 11:15:00,16.65,16.65,16.61,16.61,1000.0,13.8958,13.8958,13.8624,13.8624,1000.0
2008-11-13 11:20:00,16.65,16.7,16.65,16.68,2400.0,13.8958,13.9375,13.8958,13.9208,2400.0
2008-11-13 11:25:00,16.71,16.73,16.67,16.73,5600.0,13.9458,13.9625,13.9125,13.9625,5600.0
2008-11-13 11:30:00,16.73,16.75,16.7,16.72,5000.0,13.9625,13.9792,13.9375,13.9542,5000.0
2008-11-13 11:35:00,16.72,16.74,16.63,16.65,9000.0,13.9542,13.9709,13.8791,13.8958,9000.0
2008-11-13 11:40:00,16.67,16.88,16.67,16.75,21000.0,13.9125,14.0877,13.9125,13.9792,21000.0
2008-11-13 11:45:00,16.74,16.78,16.74,16.76,10000.0,13.9709,14.0043,13.9709,13.9876,10000.0
2008-11-13 11:50:00,16.78,16.8,16.73,16.75,10000.0,14.0043,14.021,13.9625,13.9792,10000.0
2008-11-13 11:55:00,16.73,16.8,16.73,16.8,4200.0,13.9625,14.021,13.9625,14.021,4200.0
2008-11-13 12:00:00,16.77,16.78,16.68,16.68,7800.0,13.9959,14.0043,13.9208,13.9208,7800.0
2008-11-13 12:05:00,16.72,16.75,16.68,16.75,11600.0,13.9542,13.9792,13.9208,13.9792,11600.0
2008-11-13 12:10:00,16.73,16.78,16.73,16.75,3000.0,13.9625,14.0043,13.9625,13.9792,3000.0
2008-11-13 12:15:00,16.74,16.74,16.7,16.74,3200.0,13.9709,13.9709,13.9375,13.9709,3200.0
2008-11-13 12:20:00,16.71,16.71,16.65,16.66,4000.0,13.9458,13.9458,13.8958,13.9041,4000.0
2008-11-13 12:25:00,16.66,16.68,16.55,16.55,6000.0,13.9041,13.9208,13.8123,13.8123,6000.0
2008-11-13 12:30:00,16.55,16.57,16.54,16.55,2600.0,13.8123,13.829,13.804,13.8123,2600.0
2008-11-13 12:35:00,16.56,16.6,16.56,16.6,5000.0,13.8207,13.854,13.8207,13.854,5000.0
2008-11-13 12:40:00,16.59,16.59,16.54,16.57,3000.0,13.8457,13.8457,13.804,13.829,3000.0
2008-11-13 12:45:00,16.55,16.58,16.46,16.46,13800.0,13.8123,13.8373,13.7372,13.7372,13800.0
2008-11-13 12:50:00,16.46,16.47,16.33,16.33,7200.0,13.7372,13.7455,13.6287,13.6287,7200.0
2008-11-13 12:55:00,16.37,16.37,16.15,16.15,5200.0,13.6621,13.6621,13.4785,13.4785,5200.0
2008-11-13 13:00:00,16.11,16.2,16.08,16.1,8000.0,13.4451,13.5202,13.4201,13.4367,8000.0
2008-11-13 13:05:00,16.11,16.2,16.11,16.2,2400.0,13.4451,13.5202,13.4451,13.5202,2400.0
2008-11-13 13:10:00,16.2,16.31,16.2,16.31,4000.0,13.5202,13.612,13.5202,13.612,4000.0
2008-11-13 13:15:00,16.28,16.45,16.28,16.45,7400.0,13.587,13.7289,13.587,13.7289,7400.0
2008-11-13 13:20:00,16.43,16.45,16.4,16.43,9000.0,13.7122,13.7289,13.6871,13.7122,9000.0
2008-11-13 13:25:00,16.43,16.57,16.43,16.56,16400.0,13.7122,13.829,13.7122,13.8207,16400.0
2008-11-13 13:30:00,16.6,16.65,16.56,16.56,13400.0,13.854,13.8958,13.8207,13.8207,13400.0
2008-11-13 13:35:00,16.59,16.68,16.55,16.68,11400.0,13.8457,13.9208,13.8123,13.9208,11400.0
2008-11-13 13:40:00,16.67,16.69,16.6,16.69,9800.0,13.9125,13.9292,13.854,13.9292,9800.0
2008-11-13 13:45:00,16.71,16.81,16.61,16.67,11400.0,13.9458,14.0293,13.8624,13.9125,11400.0
2008-11-13 13:50:00,16.67,16.95,16.64,16.85,36200.0,13.9125,14.1461,13.8874,14.0627,36200.0
2008-11-13 13:55:00,16.84,16.84,16.68,16.77,11800.0,14.0543,14.0543,13.9208,13.9959,11800.0
2008-11-13 14:00:00,16.76,16.84,16.72,16.81,33200.0,13.9876,14.0543,13.9542,14.0293,33200.0
2008-11-13 14:05:00,16.81,16.93,16.8,16.86,37400.0,14.0293,14.1295,14.021,14.071,37400.0
2008-11-13 14:10:00,16.88,16.95,16.85,16.91,33400.0,14.0877,14.1461,14.0627,14.1128,33400.0
2008-11-13 14:15:00,16.91,17.02,16.89,16.99,29200.0,14.1128,14.2046,14.0961,14.1795,29200.0
2008-11-13 14:20:00,16.98,17.2,16.97,17.15,44400.0,14.1712,14.3548,14.1628,14.3131,44400.0
2008-11-13 14:25:00,17.16,17.36,17.11,17.34,19600.0,14.3214,14.4883,14.2797,14.4716,19600.0
2008-11-13 14:30:00,17.33,17.33,17.24,17.29,15200.0,14.4633,14.4633,14.3882,14.4299,15200.0
2008-11-13 14:35:00,17.29,17.48,17.29,17.46,22800.0,14.4299,14.5885,14.4299,14.5718,22800.0
2008-11-13 14:40:00,17.48,17.5,17.42,17.48,21200.0,14.5885,14.6052,14.5384,14.5885,21200.0
2008-11-13 14:45:00,17.48,17.75,17.48,17.61,72200.0,14.5885,14.8138,14.5885,14.697,72200.0
2008-11-13 14:50:00,17.65,17.8,17.61,17.67,48400.0,14.7303,14.8555,14.697,14.747,48400.0
2008-11-13 14:55:00,17.67,17.77,17.65,17.71,18600.0,14.747,14.8305,14.7303,14.7804,18600.0
2008-11-13 15:00:00,17.71,17.79,17.6,17.6,13600.0,14.7804,14.8472,14.6886,14.6886,13600.0
2008-11-13 15:05:00,17.61,17.61,17.37,17.4,26800.0,14.697,14.697,14.4967,14.5217,26800.0
2008-11-13 15:10:00,17.42,17.54,17.42,17.51,26800.0,14.5384,14.6385,14.5384,14.6135,26800.0
2008-11-13 15:15:00,17.49,17.62,17.44,17.58,15600.0,14.5968,14.7053,14.5551,14.6719,15600.0
2008-11-13 15:20:00,17.56,17.7,17.52,17.65,12600.0,14.6552,14.7721,14.6219,14.7303,12600.0
2008-11-13 15:25:00,17.68,17.7,17.65,17.7,29000.0,14.7554,14.7721,14.7303,14.7721,29000.0
2008-11-13 15:30:00,17.7,17.8,17.67,17.79,30400.0,14.7721,14.8555,14.747,14.8472,30400.0
2008-11-13 15:35:00,17.77,17.8,17.73,17.75,28200.0,14.8305,14.8555,14.7971,14.8138,28200.0
2008-11-13 15:40:00,17.76,17.89,17.75,17.88,26400.0,14.8222,14.9306,14.8138,14.9223,26400.0
2008-11-13 15:45:00,17.89,17.9,17.83,17.84,16200.0,14.9306,14.939,14.8806,14.8889,16200.0
2008-11-13 15:50:00,17.82,17.84,17.8,17.84,33000.0,14.8722,14.8889,14.8555,14.8889,33000.0
2008-11-13 15:55:00,17.84,18.01,17.84,17.98,45200.0,14.8889,15.0308,14.8889,15.0058,45200.0
2008-11-14 09:35:00,17.85,17.85,17.74,17.8,19000.0,14.8973,14.8973,14.8055,14.8555,19000.0
2008-11-14 09:40:00,17.78,17.92,17.75,17.9,14000.0,14.8388,14.9557,14.8138,14.939,14000.0
2008-11-14 09:45:00,17.91,17.99,17.86,17.86,6600.0,14.9473,15.0141,14.9056,14.9056,6600.0
2008-11-14 09:50:00,17.88,17.93,17.85,17.89,15200.0,14.9223,14.964,14.8973,14.9306,15200.0
2008-11-14 09:55:00,17.92,18.0,17.92,17.93,13200.0,14.9557,15.0225,14.9557,14.964,13200.0
2008-11-14 10:00:00,17.93,17.96,17.88,17.88,4200.0,14.964,14.9891,14.9223,14.9223,4200.0
2008-11-14 10:05:00,17.87,17.88,17.73,17.76,12400.0,14.914,14.9223,14.7971,14.8222,12400.0
2008-11-14 10:10:00,17.76,17.77,17.63,17.64,6200.0,14.8222,14.8305,14.7137,14.722,6200.0
2008-11-14 10:15:00,17.63,17.64,17.5,17.5,5000.0,14.7137,14.722,14.6052,14.6052,5000.0
2008-11-14 10:20:00,17.5,17.5,17.46,17.47,7000.0,14.6052,14.6052,14.5718,14.5801,7000.0
2008-11-14 10:25:00,17.47,17.52,17.47,17.5,7600.0,14.5801,14.6219,14.5801,14.6052,7600.0
2008-11-14 10:30:00,17.48,17.48,17.43,17.45,5000.0,14.5885,14.5885,14.5467,14.5634,5000.0
2008-11-14 10:35:00,17.46,17.49,17.4,17.4,4800.0,14.5718,14.5968,14.5217,14.5217,4800.0
2008-11-14 10:40:00,17.36,17.36,17.29,17.33,3000.0,14.4883,14.4883,14.4299,14.4633,3000.0
2008-11-14 10:45:00,17.3,17.35,17.29,17.35,5000.0,14.4382,14.48,14.4299,14.48,5000.0
2008-11-14 10:50:00,17.36,17.43,17.36,17.39,800.0,14.4883,14.5467,14.4883,14.5134,800.0
2008-11-14 10:55:00,17.42,17.48,17.42,17.47,7000.0,14.5384,14.5885,14.5384,14.5801,7000.0
2008-11-14 11:00:00,17.46,17.47,17.44,17.45,4800.0,14.5718,14.5801,14.5551,14.5634,4800.0
2008-11-14 11:05:00,17.45,17.57,17.45,17.57,6800.0,14.5634,14.6636,14.5634,14.6636,6800.0
2008-11-14 11:10:00,17.52,17.52,17.44,17.49,4400.0,14.6219,14.6219,14.5551,14.5968,4400.0
2008-11-14 11:15:00,17.49,17.57,17.49,17.55,5000.0,14.5968,14.6636,14.5968,14.6469,5000.0
2008-11-14 11:20:00,17.55,17.55,17.48,17.48,3600.0,14.6469,14.6469,14.5885,14.5885,3600.0
2008-11-14 11:25:00,17.5,17.51,17.46,17.47,4200.0,14.6052,14.6135,14.5718,14.5801,4200.0
2008-11-14 11:30:00,17.48,17.5,17.42,17.42,9200.0,14.5885,14.6052,14.5384,14.5384,9200.0
2008-11-14 11:35:00,17.43,17.43,17.36,17.36,2000.0,14.5467,14.5467,14.4883,14.4883,2000.0
2008-11-14 11:40:00,17.35,17.35,17.26,17.3,4400.0,14.48,14.48,14.4049,14.4382,4400.0
2008-11-14 11:45:00,17.33,17.36,17.33,17.36,3000.0,14.4633,14.4883,14.4633,14.4883,3000.0
2008-11-14 11:50:00,17.37,17.39,17.36,17.38,2000.0,14.4967,14.5134,14.4883,14.505,2000.0
2008-11-14 11:55:00,17.36,17.36,17.3,17.34,6400.0,14.4883,14.4883,14.4382,14.4716,6400.0
2008-11-14 12:00:00,17.33,17.34,17.18,17.18,17200.0,14.4633,14.4716,14.3381,14.3381,17200.0
2008-11-14 12:05:00,17.18,17.21,17.14,17.2,11800.0,14.3381,14.3631,14.3047,14.3548,11800.0
2008-11-14 12:10:00,17.25,17.27,17.22,17.23,3600.0,14.3965,14.4132,14.3715,14.3798,3600.0
2008-11-14 12:15:00,17.24,17.25,17.17,17.17,3800.0,14.3882,14.3965,14.3298,14.3298,3800.0
2008-11-14 12:20:00,17.19,17.25,17.18,17.21,1200.0,14.3464,14.3965,14.3381,14.3631,1200.0
2008-11-14 12:25:00,17.24,17.33,17.23,17.33,5000.0,14.3882,14.4633,14.3798,14.4633,5000.0
2008-11-14 12:30:00,17.37,17.37,17.28,17.28,5600.0,14.4967,14.4967,14.4216,14.4216,5600.0
2008-11-14 12:35:00,17.27,17.4,17.25,17.4,5800.0,14.4132,14.5217,14.3965,14.5217,5800.0
2008-11-14 12:40:00,17.41,17.41,17.33,17.33,1400.0,14.5301,14.5301,14.4633,14.4633,1400.0
2008-11-14 12:45:00,17.34,17.4,17.33,17.34,5400.0,14.4716,14.5217,14.4633,14.4716,5400.0
2008-11-14 12:50:00,17.35,17.36,17.35,17.36,1000.0,14.48,14.4883,14.48,14.4883,1000.0
2008-11-14 12:55:00,17.34,17.43,17.34,17.38,4600.0,14.4716,14.5467,14.4716,14.505,4600.0
2008-11-14 13:00:00,17.33,17.35,17.26,17.29,2200.0,14.4633,14.48,14.4049,14.4299,2200.0
2008-11-14 13:05:00,17.29,17.3,17.28,17.29,4600.0,14.4299,14.4382,14.4216,14.4299,4600.0
2008-11-14 13:10:00,17.28,17.28,17.18,17.21,10000.0,14.4216,14.4216,14.3381,14.3631,10000.0
2008-11-14 13:15:00,17.18,17.25,17.18,17.25,6600.0,14.3381,14.3965,14.3381,14.3965,6600.0
2008-11-14 13:20:00,17.25,17.25,17.21,17.24,4800.0,14.3965,14.3965,14.3631,14.3882,4800.0
2008-11-14 13:25:00,17.27,17.36,17.27,17.32,6200.0,14.4132,14.4883,14.4132,14.4549,6200.0
2008-11-14 13:30:00,17.34,17.4,17.3,17.31,5800.0,14.4716,14.5217,14.4382,14.4466,5800.0
2008-11-14 13:35:00,17.32,17.35,17.29,17.29,6600.0,14.4549,14.48,14.4299,14.4299,6600.0
2008-11-14 13:40:00,17.32,17.32,17.27,17.27,3800.0,14.4549,14.4549,14.4132,14.4132,3800.0
2008-11-14 13:45:00,17.28,17.28,17.23,17.25,10200.0,14.4216,14.4216,14.3798,14.3965,10200.0
2008-11-14 13:50:00,17.25,17.33,17.25,17.31,4600.0,14.3965,14.4633,14.3965,14.4466,4600.0
2008-11-14 13:55:00,17.27,17.29,17.27,17.27,4800.0,14.4132,14.4299,14.4132,14.4132,4800.0
2008-11-14 14:00:00,17.25,17.32,17.2,17.29,4400.0,14.3965,14.4549,14.3548,14.4299,4400.0
2008-11-14 14:05:00,17.28,17.39,17.28,17.29,6800.0,14.4216,14.5134,14.4216,14.4299,6800.0
2008-11-14 14:10:00,17.3,17.34,17.29,17.29,2200.0,14.4382,14.4716,14.4299,14.4299,2200.0
2008-11-14 14:15:00,17.3,17.5,17.3,17.5,4200.0,14.4382,14.6052,14.4382,14.6052,4200.0
2008-11-14 14:20:00,17.5,17.5,17.44,17.46,4600.0,14.6052,14.6052,14.5551,14.5718,4600.0
2008-11-14 14:25:00,17.47,17.5,17.33,17.36,5600.0,14.5801,14.6052,14.4633,14.4883,5600.0
2008-11-14 14:30:00,17.36,17.38,17.28,17.29,5400.0,14.4883,14.505,14.4216,14.4299,5400.0
2008-11-14 14:35:00,17.3,17.43,17.3,17.39,4400.0,14.4382,14.5467,14.4382,14.5134,4400.0
2008-11-14 14:40:00,17.39,17.5,17.39,17.48,6600.0,14.5134,14.6052,14.5134,14.5885,6600.0
2008-11-14 14:45:00,17.48,17.48,17.4,17.46,12200.0,14.5885,14.5885,14.5217,14.5718,12200.0
2008-11-14 14:50:00,17.46,17.49,17.41,17.49,6200.0,14.5718,14.5968,14.5301,14.5968,6200.0
2008-11-14 14:55:00,17.47,17.62,17.47,17.62,11600.0,14.5801,14.7053,14.5801,14.7053,11600.0
2008-11-14 15:00:00,17.63,17.68,17.58,17.58,20800.0,14.7137,14.7554,14.6719,14.6719,20800.0
2008-11-14 15:05:00,17.6,17.63,17.52,17.63,13800.0,14.6886,14.7137,14.6219,14.7137,13800.0
2008-11-14 15:10:00,17.65,17.66,17.56,17.56,11600.0,14.7303,14.7387,14.6552,14.6552,11600.0
2008-11-14 15:15:00,17.6,17.61,17.45,17.45,12000.0,14.6886,14.697,14.5634,14.5634,12000.0
2008-11-14 15:20:00,17.45,17.53,17.43,17.53,12800.0,14.5634,14.6302,14.5467,14.6302,12800.0
2008-11-14 15:25:00,17.54,17.58,17.42,17.48,10600.0,14.6385,14.6719,14.5384,14.5885,10600.0
2008-11-14 15:30:00,17.48,17.51,17.23,17.28,16600.0,14.5885,14.6135,14.3798,14.4216,16600.0
2008-11-14 15:35:00,17.26,17.34,17.25,17.29,42200.0,14.4049,14.4716,14.3965,14.4299,42200.0
2008-11-14 15:40:00,17.32,17.34,17.24,17.3,20400.0,14.4549,14.4716,14.3882,14.4382,20400.0
2008-11-14 15:45:00,17.28,17.36,17.25,17.35,14200.0,14.4216,14.4883,14.3965,14.48,14200.0
2008-11-14 15:50:00,17.35,17.35,17.26,17.26,21200.0,14.48,14.48,14.4049,14.4049,21200.0
2008-11-14 15:55:00,17.26,17.28,17.06,17.09,41000.0,14.4049,14.4216,14.2379,14.263,41000.0
2008-11-17 09:30:00,17.09,17.14,17.02,17.06,26400.0,14.263,14.3047,14.2046,14.2379,26400.0
2008-11-17 09:35:00,17.05,17.13,17.05,17.05,22000.0,14.2296,14.2964,14.2296,14.2296,22000.0
2008-11-17 09:40:00,17.05,17.17,17.0,17.11,21200.0,14.2296,14.3298,14.1879,14.2797,21200.0
2008-11-17 09:45:00,17.13,17.16,17.11,17.14,11200.0,14.2964,14.3214,14.2797,14.3047,11200.0
2008-11-17 09:50:00,17.11,17.17,17.11,17.16,13200.0,14.2797,14.3298,14.2797,14.3214,13200.0
2008-11-17 09:55:00,17.17,17.25,17.16,17.25,14400.0,14.3298,14.3965,14.3214,14.3965,14400.0
2008-11-17 10:00:00,17.23,17.24,17.09,17.09,14000.0,14.3798,14.3882,14.263,14.263,14000.0
2008-11-17 10:05:00,17.09,17.09,17.0,17.05,12000.0,14.263,14.263,14.1879,14.2296,12000.0
2008-11-17 10:10:00,17.05,17.05,17.0,17.02,7000.0,14.2296,14.2296,14.1879,14.2046,7000.0
2008-11-17 10:15:00,17.06,17.08,17.04,17.07,8000.0,14.2379,14.2546,14.2213,14.2463,8000.0
2008-11-17 10:20:00,17.07,17.07,16.95,16.97,20000.0,14.2463,14.2463,14.1461,14.1628,20000.0
2008-11-17 10:25:00,16.96,16.98,16.93,16.97,13400.0,14.1545,14.1712,14.1295,14.1628,13400.0
2008-11-17 10:30:00,16.95,17.05,16.93,17.05,11400.0,14.1461,14.2296,14.1295,14.2296,11400.0
2008-11-17 10:35:00,17.06,17.13,17.06,17.08,9200.0,14.2379,14.2964,14.2379,14.2546,9200.0
2008-11-17 10:40:00,17.08,17.09,17.03,17.07,14600.0,14.2546,14.263,14.2129,14.2463,14600.0
2008-11-17 10:45:00,17.03,17.06,16.99,17.01,12200.0,14.2129,14.2379,14.1795,14.1962,12200.0
2008-11-17 10:50:00,17.0,17.03,16.98,17.0,5800.0,14.1879,14.2129,14.1712,14.1879,5800.0
2008-11-17 10:55:00,17.0,17.04,17.0,17.02,8400.0,14.1879,14.2213,14.1879,14.2046,8400.0
2008-11-17 11:00:00,17.04,17.15,17.04,17.15,5200.0,14.2213,14.3131,14.2213,14.3131,5200.0
2008-11-17 11:05:00,17.16,17.16,17.11,17.14,10800.0,14.3214,14.3214,14.2797,14.3047,10800.0
2008-11-17 11:10:00,17.14,17.23,17.14,17.22,7800.0,14.3047,14.3798,14.3047,14.3715,7800.0
2008-11-17 11:15:00,17.2,17.21,17.18,17.18,3600.0,14.3548,14.3631,14.3381,14.3381,3600.0
2008-11-17 11:20:00,17.18,17.21,17.16,17.16,7000.0,14.3381,14.3631,14.3214,14.3214,7000.0
2008-11-17 11:25:00,17.17,17.17,17.13,17.15,5000.0,14.3298,14.3298,14.2964,14.3131,5000.0
2008-11-17 11:30:00,17.15,17.21,17.15,17.21,7000.0,14.3131,14.3631,14.3131,14.3631,7000.0
2008-11-17 11:35:00,17.21,17.22,17.19,17.2,2000.0,14.3631,14.3715,14.3464,14.3548,2000.0
2008-11-17 11:40:00,17.18,17.18,17.07,17.07,3800.0,14.3381,14.3381,14.2463,14.2463,3800.0
2008-11-17 11:45:00,17.07,17.16,17.07,17.16,9400.0,14.2463,14.3214,14.2463,14.3214,9400.0
2008-11-17 11:50:00,17.14,17.24,17.14,17.22,22800.0,14.3047,14.3882,14.3047,14.3715,22800.0
2008-11-17 11:55:00,17.21,17.29,17.21,17.29,13600.0,14.3631,14.4299,14.3631,14.4299,13600.0
2008-11-17 12:00:00,17.3,17.33,17.25,17.33,14600.0,14.4382,14.4633,14.3965,14.4633,14600.0
2008-11-17 12:05:00,17.34,17.47,17.32,17.47,21600.0,14.4716,14.5801,14.4549,14.5801,21600.0
2008-11-17 12:10:00,17.45,17.5,17.43,17.47,24800.0,14.5634,14.6052,14.5467,14.5801,24800.0
2008-11-17 12:15:00,17.49,17.55,17.47,17.5,28600.0,14.5968,14.6469,14.5801,14.6052,28600.0
2008-11-17 12:20:00,17.52,17.57,17.5,17.55,6000.0,14.6219,14.6636,14.6052,14.6469,6000.0
2008-11-17 12:25:00,17.55,17.55,17.46,17.53,23800.0,14.6469,14.6469,14.5718,14.6302,23800.0
2008-11-17 12:30:00,17.57,17.59,17.54,17.58,10200.0,14.6636,14.6803,14.6385,14.6719,10200.0
2008-11-17 12:35:00,17.58,17.58,17.43,17.46,19200.0,14.6719,14.6719,14.5467,14.5718,19200.0
2008-11-17 12:40:00,17.46,17.53,17.46,17.53,3200.0,14.5718,14.6302,14.5718,14.6302,3200.0
2008-11-17 12:45:00,17.54,17.61,17.53,17.61,7400.0,14.6385,14.697,14.6302,14.697,7400.0
2008-11-17 12:50:00,17.57,17.6,17.56,17.56,1800.0,14.6636,14.6886,14.6552,14.6552,1800.0
2008-11-17 12:55:00,17.56,17.56,17.48,17.5,4000.0,14.6552,14.6552,14.5885,14.6052,4000.0
2008-11-17 13:00:00,17.47,17.49,17.43,17.43,7000.0,14.5801,14.5968,14.5467,14.5467,7000.0
2008-11-17 13:05:00,17.43,17.44,17.38,17.39,21600.0,14.5467,14.5551,14.505,14.5134,21600.0
2008-11-17 13:10:00,17.37,17.45,17.36,17.45,7600.0,14.4967,14.5634,14.4883,14.5634,7600.0
2008-11-17 13:15:00,17.43,17.43,17.39,17.43,9200.0,14.5467,14.5467,14.5134,14.5467,9200.0
2008-11-17 13:20:00,17.43,17.46,17.43,17.45,11800.0,14.5467,14.5718,14.5467,14.5634,11800.0
2008-11-17 13:25:00,17.44,17.52,17.44,17.5,12600.0,14.5551,14.6219,14.5551,14.6052,12600.0
2008-11-17 13:30:00,17.52,17.53,17.48,17.49,6600.0,14.6219,14.6302,14.5885,14.5968,6600.0
2008-11-17 13:35:00,17.46,17.46,17.41,17.43,6600.0,14.5718,14.5718,14.5301,14.5467,6600.0
2008-11-17 13:40:00,17.45,17.45,17.4,17.43,15800.0,14.5634,14.5634,14.5217,14.5467,15800.0
2008-11-17 13:45:00,17.42,17.48,17.42,17.47,9800.0,14.5384,14.5885,14.5384,14.5801,9800.0
2008-11-17 13:50:00,17.47,17.5,17.42,17.49,14200.0,14.5801,14.6052,14.5384,14.5968,14200.0
2008-11-17 13:55:00,17.49,17.51,17.49,17.5,5200.0,14.5968,14.6135,14.5968,14.6052,5200.0
2008-11-17 14:00:00,17.49,17.5,17.38,17.38,16800.0,14.5968,14.6052,14.505,14.505,16800.0
2008-11-17 14:05:00,17.39,17.5,17.38,17.5,7600.0,14.5134,14.6052,14.505,14.6052,7600.0
2008-11-17 14:10:00,17.48,17.5,17.46,17.5,11000.0,14.5885,14.6052,14.5718,14.6052,11000.0
2008-11-17 14:15:00,17.49,17.5,17.46,17.48,8400.0,14.5968,14.6052,14.5718,14.5885,8400.0
2008-11-17 14:20:00,17.48,17.5,17.38,17.38,21600.0,14.5885,14.6052,14.505,14.505,21600.0
2008-11-17 14:25:00,17.38,17.43,17.38,17.43,10000.0,14.505,14.5467,14.505,14.5467,10000.0
2008-11-17 14:30:00,17.43,17.47,17.41,17.42,21800.0,14.5467,14.5801,14.5301,14.5384,21800.0
2008-11-17 14:35:00,17.45,17.51,17.41,17.51,10200.0,14.5634,14.6135,14.5301,14.6135,10200.0
2008-11-17 14:40:00,17.49,17.54,17.49,17.54,9400.0,14.5968,14.6385,14.5968,14.6385,9400.0
2008-11-17 14:45:00,17.54,17.54,17.42,17.48,15400.0,14.6385,14.6385,14.5384,14.5885,15400.0
2008-11-17 14:50:00,17.46,17.46,17.4,17.41,49600.0,14.5718,14.5718,14.5217,14.5301,49600.0
2008-11-17 14:55:00,17.4,17.49,17.4,17.41,10200.0,14.5217,14.5968,14.5217,14.5301,10200.0
2008-11-17 15:00:00,17.41,17.53,17.4,17.53,14200.0,14.5301,14.6302,14.5217,14.6302,14200.0
2008-11-17 15:05:00,17.52,17.54,17.47,17.5,16000.0,14.6219,14.6385,14.5801,14.6052,16000.0
2008-11-17 15:10:00,17.52,17.6,17.45,17.58,23600.0,14.6219,14.6886,14.5634,14.6719,23600.0
2008-11-17 15:15:00,17.58,17.67,17.56,17.63,15600.0,14.6719,14.747,14.6552,14.7137,15600.0
2008-11-17 15:20:00,17.63,17.66,17.56,17.62,19800.0,14.7137,14.7387,14.6552,14.7053,19800.0
2008-11-17 15:25:00,17.62,17.68,17.58,17.68,28200.0,14.7053,14.7554,14.6719,14.7554,28200.0
2008-11-17 15:30:00,17.66,17.75,17.65,17.68,21400.0,14.7387,14.8138,14.7303,14.7554,21400.0
2008-11-17 15:35:00,17.68,17.68,17.55,17.57,24000.0,14.7554,14.7554,14.6469,14.6636,24000.0
2008-11-17 15:40:00,17.57,17.67,17.57,17.64,58600.0,14.6636,14.747,14.6636,14.722,58600.0
2008-11-17 15:45:00,17.63,17.65,17.52,17.56,26200.0,14.7137,14.7303,14.6219,14.6552,26200.0
2008-11-17 15:50:00,17.55,17.6,17.53,17.54,32000.0,14.6469,14.6886,14.6302,14.6385,32000.0
2008-11-17 15:55:00,17.54,17.6,17.5,17.5,98000.0,14.6385,14.6886,14.6052,14.6052,98000.0
2008-11-18 09:30:00,17.38,17.42,17.19,17.31,23200.0,14.505,14.5384,14.3464,14.4466,23200.0
2008-11-18 09:35:00,17.34,17.43,17.27,17.37,17600.0,14.4716,14.5467,14.4132,14.4967,17600.0
2008-11-18 09:40:00,17.39,17.57,17.39,17.57,11400.0,14.5134,14.6636,14.5134,14.6636,11400.0
2008-11-18 09:45:00,17.57,17.57,17.5,17.54,10600.0,14.6636,14.6636,14.6052,14.6385,10600.0
2008-11-18 09:50:00,17.55,17.55,17.41,17.42,29800.0,14.6469,14.6469,14.5301,14.5384,29800.0
2008-11-18 09:55:00,17.43,17.48,17.41,17.46,17000.0,14.5467,14.5885,14.5301,14.5718,17000.0
2008-11-18 10:00:00,17.46,17.47,17.34,17.41,26400.0,14.5718,14.5801,14.4716,14.5301,26400.0
2008-11-18 10:05:00,17.4,17.44,17.37,17.39,11000.0,14.5217,14.5551,14.4967,14.5134,11000.0
2008-11-18 10:10:00,17.38,17.41,17.38,17.38,3800.0,14.505,14.5301,14.505,14.505,3800.0
2008-11-18 10:15:00,17.38,17.51,17.38,17.51,7600.0,14.505,14.6135,14.505,14.6135,7600.0
2008-11-18 10:20:00,17.53,17.58,17.53,17.56,8400.0,14.6302,14.6719,14.6302,14.6552,8400.0
2008-11-18 10:25:00,17.57,17.66,17.55,17.66,7400.0,14.6636,14.7387,14.6469,14.7387,7400.0
2008-11-18 10:30:00,17.66,17.68,17.6,17.67,6400.0,14.7387,14.7554,14.6886,14.747,6400.0
2008-11-18 10:35:00,17.66,17.66,17.57,17.65,4400.0,14.7387,14.7387,14.6636,14.7303,4400.0
2008-11-18 10:40:00,17.67,17.75,17.65,17.68,6200.0,14.747,14.8138,14.7303,14.7554,6200.0
2008-11-18 10:45:00,17.67,17.68,17.65,17.65,2200.0,14.747,14.7554,14.7303,14.7303,2200.0
2008-11-18 10:50:00,17.65,17.66,17.57,17.59,7200.0,14.7303,14.7387,14.6636,14.6803,7200.0
2008-11-18 10:55:00,17.6,17.6,17.57,17.6,4400.0,14.6886,14.6886,14.6636,14.6886,4400.0
2008-11-18 11:00:00,17.61,17.61,17.53,17.53,3600.0,14.697,14.697,14.6302,14.6302,3600.0
2008-11-18 11:05:00,17.52,17.56,17.5,17.52,4000.0,14.6219,14.6552,14.6052,14.6219,4000.0
2008-11-18 11:10:00,17.5,17.5,17.45,17.46,6400.0,14.6052,14.6052,14.5634,14.5718,6400.0
2008-11-18 11:15:00,17.49,17.5,17.44,17.47,10000.0,14.5968,14.6052,14.5551,14.5801,10000.0
2008-11-18 11:20:00,17.5,17.5,17.45,17.47,6200.0,14.6052,14.6052,14.5634,14.5801,6200.0
2008-11-18 11:25:00,17.45,17.48,17.45,17.47,8000.0,14.5634,14.5885,14.5634,14.5801,8000.0
2008-11-18 11:30:00,17.49,17.49,17.47,17.48,2800.0,14.5968,14.5968,14.5801,14.5885,2800.0
2008-11-18 11:35:00,17.49,17.62,17.48,17.61,7200.0,14.5968,14.7053,14.5885,14.697,7200.0
2008-11-18 11:40:00,17.62,17.65,17.59,17.65,5200.0,14.7053,14.7303,14.6803,14.7303,5200.0
2008-11-18 11:45:00,17.66,17.68,17.63,17.63,2800.0,14.7387,14.7554,14.7137,14.7137,2800.0
2008-11-18 11:50:00,17.65,17.78,17.65,17.74,6000.0,14.7303,14.8388,14.7303,14.8055,6000.0
2008-11-18 11:55:00,17.72,17.78,17.72,17.78,4600.0,14.7888,14.8388,14.7888,14.8388,4600.0
2008-11-18 12:00:00,17.8,17.8,17.68,17.68,6200.0,14.8555,14.8555,14.7554,14.7554,6200.0
2008-11-18 12:05:00,17.67,17.7,17.64,17.65,2400.0,14.747,14.7721,14.722,14.7303,2400.0
2008-11-18 12:10:00,17.64,17.64,17.55,17.55,6000.0,14.722,14.722,14.6469,14.6469,6000.0
2008-11-18 12:15:00,17.56,17.57,17.5,17.5,9000.0,14.6552,14.6636,14.6052,14.6052,9000.0
2008-11-18 12:20:00,17.5,17.5,17.43,17.43,4400.0,14.6052,14.6052,14.5467,14.5467,4400.0
2008-11-18 12:25:00,17.43,17.44,17.42,17.42,5000.0,14.5467,14.5551,14.5384,14.5384,5000.0
2008-11-18 12:30:00,17.42,17.42,17.4,17.41,8400.0,14.5384,14.5384,14.5217,14.5301,8400.0
2008-11-18 12:35:00,17.4,17.42,17.39,17.41,12800.0,14.5217,14.5384,14.5134,14.5301,12800.0
2008-11-18 12:40:00,17.42,17.45,17.38,17.38,22000.0,14.5384,14.5634,14.505,14.505,22000.0
2008-11-18 12:45:00,17.39,17.41,17.37,17.4,9000.0,14.5134,14.5301,14.4967,14.5217,9000.0
2008-11-18 12:50:00,17.4,17.4,17.35,17.39,6600.0,14.5217,14.5217,14.48,14.5134,6600.0
2008-11-18 12:55:00,17.39,17.49,17.39,17.46,8200.0,14.5134,14.5968,14.5134,14.5718,8200.0
2008-11-18 13:00:00,17.46,17.51,17.43,17.49,18600.0,14.5718,14.6135,14.5467,14.5968,18600.0
2008-11-18 13:05:00,17.49,17.51,17.45,17.48,9400.0,14.5968,14.6135,14.5634,14.5885,9400.0
2008-11-18 13:10:00,17.47,17.5,17.43,17.48,6800.0,14.5801,14.6052,14.5467,14.5885,6800.0
2008-11-18 13:15:00,17.45,17.48,17.41,17.48,6800.0,14.5634,14.5885,14.5301,14.5885,6800.0
2008-11-18 13:20:00,17.46,17.47,17.4,17.43,10800.0,14.5718,14.5801,14.5217,14.5467,10800.0
2008-11-18 13:25:00,17.43,17.47,17.42,17.46,9400.0,14.5467,14.5801,14.5384,14.5718,9400.0
2008-11-18 13:30:00,17.45,17.45,17.39,17.41,17200.0,14.5634,14.5634,14.5134,14.5301,17200.0
2008-11-18 13:35:00,17.37,17.37,17.3,17.31,8200.0,14.4967,14.4967,14.4382,14.4466,8200.0
2008-11-18 13:40:00,17.3,17.38,17.3,17.34,27200.0,14.4382,14.505,14.4382,14.4716,27200.0
2008-11-18 13:45:00,17.35,17.44,17.33,17.38,76800.0,14.48,14.5551,14.4633,14.505,76800.0
2008-11-18 13:50:00,17.36,17.44,17.36,17.4,28200.0,14.4883,14.5551,14.4883,14.5217,28200.0
2008-11-18 13:55:00,17.4,17.46,17.38,17.43,14400.0,14.5217,14.5718,14.505,14.5467,14400.0
2008-11-18 14:00:00,17.46,17.46,17.37,17.38,20400.0,14.5718,14.5718,14.4967,14.505,20400.0
2008-11-18 14:05:00,17.38,17.44,17.37,17.4,29400.0,14.505,14.5551,14.4967,14.5217,29400.0
2008-11-18 14:10:00,17.41,17.47,17.4,17.43,17800.0,14.5301,14.5801,14.5217,14.5467,17800.0
2008-11-18 14:15:00,17.42,17.42,17.38,17.39,11400.0,14.5384,14.5384,14.505,14.5134,11400.0
2008-11-18 14:20:00,17.38,17.47,17.37,17.47,16600.0,14.505,14.5801,14.4967,14.5801,16600.0
2008-11-18 14:25:00,17.45,17.49,17.42,17.45,9200.0,14.5634,14.5968,14.5384,14.5634,9200.0
2008-11-18 14:30:00,17.45,17.45,17.37,17.4,20800.0,14.5634,14.5634,14.4967,14.5217,20800.0
2008-11-18 14:35:00,17.4,17.42,17.38,17.42,16200.0,14.5217,14.5384,14.505,14.5384,16200.0
2008-11-18 14:40:00,17.4,17.42,17.35,17.35,9600.0,14.5217,14.5384,14.48,14.48,9600.0
2008-11-18 14:45:00,17.36,17.42,17.31,17.35,60800.0,14.4883,14.5384,14.4466,14.48,60800.0
2008-11-18 14:50:00,17.36,17.38,17.32,17.35,30400.0,14.4883,14.505,14.4549,14.48,30400.0
2008-11-18 14:55:00,17.34,17.36,17.33,17.35,25200.0,14.4716,14.4883,14.4633,14.48,25200.0
2008-11-18 15:00:00,17.34,17.39,17.3,17.36,24600.0,14.4716,14.5134,14.4382,14.4883,24600.0
2008-11-18 15:05:00,17.35,17.53,17.35,17.53,19400.0,14.48,14.6302,14.48,14.6302,19400.0
2008-11-18 15:10:00,17.51,17.58,17.49,17.5,21400.0,14.6135,14.6719,14.5968,14.6052,21400.0
2008-11-18 15:15:00,17.51,17.6,17.49,17.6,15400.0,14.6135,14.6886,14.5968,14.6886,15400.0
2008-11-18 15:20:00,17.6,17.72,17.56,17.59,20200.0,14.6886,14.7888,14.6552,14.6803,20200.0
2008-11-18 15:25:00,17.58,17.65,17.5,17.62,23800.0,14.6719,14.7303,14.6052,14.7053,23800.0
2008-11-18 15:30:00,17.6,17.62,17.49,17.56,19800.0,14.6886,14.7053,14.5968,14.6552,19800.0
2008-11-18 15:35:00,17.56,17.75,17.53,17.67,34400.0,14.6552,14.8138,14.6302,14.747,34400.0
2008-11-18 15:40:00,17.66,17.81,17.66,17.7,35400.0,14.7387,14.8639,14.7387,14.7721,35400.0
2008-11-18 15:45:00,17.71,17.87,17.68,17.81,29200.0,14.7804,14.914,14.7554,14.8639,29200.0
2008-11-18 15:50:00,17.79,17.9,17.79,17.86,55600.0,14.8472,14.939,14.8472,14.9056,55600.0
2008-11-18 15:55:00,17.85,17.9,17.76,17.84,90800.0,14.8973,14.939,14.8222,14.8889,90800.0
2008-11-19 09:30:00,17.79,17.98,17.79,17.9,134000.0,14.8472,15.0058,14.8472,14.939,134000.0
2008-11-19 09:35:00,17.86,17.88,17.63,17.75,45800.0,14.9056,14.9223,14.7137,14.8138,45800.0
2008-11-19 09:40:00,17.75,17.97,17.74,17.75,27600.0,14.8138,14.9974,14.8055,14.8138,27600.0
2008-11-19 09:45:00,17.78,17.82,17.68,17.72,15800.0,14.8388,14.8722,14.7554,14.7888,15800.0
2008-11-19 09:50:00,17.74,17.78,17.69,17.78,44400.0,14.8055,14.8388,14.7637,14.8388,44400.0
2008-11-19 09:55:00,17.78,17.81,17.75,17.78,14400.0,14.8388,14.8639,14.8138,14.8388,14400.0
2008-11-19 10:00:00,17.8,17.89,17.77,17.86,13400.0,14.8555,14.9306,14.8305,14.9056,13400.0
2008-11-19 10:05:00,17.9,17.96,17.88,17.96,10800.0,14.939,14.9891,14.9223,14.9891,10800.0
2008-11-19 10:10:00,17.94,18.03,17.93,18.03,41400.0,14.9724,15.0475,14.964,15.0475,41400.0
2008-11-19 10:15:00,18.03,18.08,17.97,17.97,30200.0,15.0475,15.0892,14.9974,14.9974,30200.0
2008-11-19 10:20:00,17.96,18.02,17.91,17.94,6600.0,14.9891,15.0391,14.9473,14.9724,6600.0
2008-11-19 10:25:00,17.92,17.95,17.87,17.95,8600.0,14.9557,14.9807,14.914,14.9807,8600.0
2008-11-19 10:30:00,17.94,17.97,17.93,17.95,19600.0,14.9724,14.9974,14.964,14.9807,19600.0
2008-11-19 10:35:00,17.95,17.95,17.83,17.87,21400.0,14.9807,14.9807,14.8806,14.914,21400.0
2008-11-19 10:40:00,17.85,17.9,17.82,17.82,18600.0,14.8973,14.939,14.8722,14.8722,18600.0
2008-11-19 10:45:00,17.82,17.85,17.71,17.79,16600.0,14.8722,14.8973,14.7804,14.8472,16600.0
2008-11-19 10:50:00,17.79,17.85,17.76,17.81,30200.0,14.8472,14.8973,14.8222,14.8639,30200.0
2008-11-19 10:55:00,17.78,17.78,17.74,17.76,13000.0,14.8388,14.8388,14.8055,14.8222,13000.0
2008-11-19 11:00:00,17.75,17.77,17.74,17.77,8200.0,14.8138,14.8305,14.8055,14.8305,8200.0
2008-11-19 11:05:00,17.78,17.81,17.74,17.76,6600.0,14.8388,14.8639,14.8055,14.8222,6600.0
2008-11-19 11:10:00,17.75,17.79,17.74,17.75,6000.0,14.8138,14.8472,14.8055,14.8138,6000.0
2008-11-19 11:15:00,17.74,17.86,17.72,17.83,11200.0,14.8055,14.9056,14.7888,14.8806,11200.0
2008-11-19 11:20:00,17.81,17.81,17.74,17.74,8800.0,14.8639,14.8639,14.8055,14.8055,8800.0
2008-11-19 11:25:00,17.71,17.71,17.61,17.61,23200.0,14.7804,14.7804,14.697,14.697,23200.0
2008-11-19 11:30:00,17.6,17.65,17.55,17.59,12600.0,14.6886,14.7303,14.6469,14.6803,12600.0
2008-11-19 11:35:00,17.55,17.56,17.5,17.53,18400.0,14.6469,14.6552,14.6052,14.6302,18400.0
2008-11-19 11:40:00,17.56,17.57,17.5,17.56,10400.0,14.6552,14.6636,14.6052,14.6552,10400.0
2008-11-19 11:45:00,17.55,17.55,17.5,17.51,1800.0,14.6469,14.6469,14.6052,14.6135,1800.0
2008-11-19 11:50:00,17.55,17.6,17.53,17.6,4400.0,14.6469,14.6886,14.6302,14.6886,4400.0
2008-11-19 11:55:00,17.58,17.59,17.52,17.53,5000.0,14.6719,14.6803,14.6219,14.6302,5000.0
2008-11-19 12:00:00,17.52,17.52,17.45,17.45,3800.0,14.6219,14.6219,14.5634,14.5634,3800.0
2008-11-19 12:05:00,17.45,17.47,17.39,17.41,5600.0,14.5634,14.5801,14.5134,14.5301,5600.0
2008-11-19 12:10:00,17.4,17.43,17.37,17.43,5400.0,14.5217,14.5467,14.4967,14.5467,5400.0
2008-11-19 12:15:00,17.45,17.53,17.45,17.46,31400.0,14.5634,14.6302,14.5634,14.5718,31400.0
2008-11-19 12:20:00,17.46,17.58,17.46,17.55,13800.0,14.5718,14.6719,14.5718,14.6469,13800.0
2008-11-19 12:25:00,17.54,17.54,17.46,17.5,24600.0,14.6385,14.6385,14.5718,14.6052,24600.0
2008-11-19 12:30:00,17.5,17.59,17.5,17.57,15200.0,14.6052,14.6803,14.6052,14.6636,15200.0
2008-11-19 12:35:00,17.58,17.58,17.55,17.57,13000.0,14.6719,14.6719,14.6469,14.6636,13000.0
2008-11-19 12:40:00,17.57,17.7,17.57,17.67,12400.0,14.6636,14.7721,14.6636,14.747,12400.0
2008-11-19 12:45:00,17.67,17.73,17.64,17.69,21200.0,14.747,14.7971,14.722,14.7637,21200.0
2008-11-19 12:50:00,17.67,17.69,17.57,17.59,12600.0,14.747,14.7637,14.6636,14.6803,12600.0
2008-11-19 12:55:00,17.57,17.58,17.52,17.54,8600.0,14.6636,14.6719,14.6219,14.6385,8600.0
2008-11-19 13:00:00,17.53,17.55,17.48,17.51,16000.0,14.6302,14.6469,14.5885,14.6135,16000.0
2008-11-19 13:05:00,17.5,17.53,17.47,17.5,13400.0,14.6052,14.6302,14.5801,14.6052,13400.0
2008-11-19 13:10:00,17.48,17.51,17.44,17.51,10200.0,14.5885,14.6135,14.5551,14.6135,10200.0
2008-11-19 13:15:00,17.52,17.52,17.46,17.47,17800.0,14.6219,14.6219,14.5718,14.5801,17800.0
2008-11-19 13:20:00,17.5,17.56,17.48,17.56,11000.0,14.6052,14.6552,14.5885,14.6552,11000.0
2008-11-19 13:25:00,17.56,17.57,17.52,17.57,15600.0,14.6552,14.6636,14.6219,14.6636,15600.0
2008-11-19 13:30:00,17.55,17.59,17.52,17.57,15000.0,14.6469,14.6803,14.6219,14.6636,15000.0
2008-11-19 13:35:00,17.56,17.58,17.49,17.57,35400.0,14.6552,14.6719,14.5968,14.6636,35400.0
2008-11-19 13:40:00,17.57,17.57,17.47,17.47,7400.0,14.6636,14.6636,14.5801,14.5801,7400.0
2008-11-19 13:45:00,17.47,17.58,17.47,17.55,11200.0,14.5801,14.6719,14.5801,14.6469,11200.0
2008-11-19 13:50:00,17.55,17.64,17.52,17.64,14000.0,14.6469,14.722,14.6219,14.722,14000.0
2008-11-19 13:55:00,17.65,17.68,17.65,17.68,4200.0,14.7303,14.7554,14.7303,14.7554,4200.0
2008-11-19 14:00:00,17.66,17.66,17.56,17.56,11800.0,14.7387,14.7387,14.6552,14.6552,11800.0
2008-11-19 14:05:00,17.57,17.57,17.47,17.54,14600.0,14.6636,14.6636,14.5801,14.6385,14600.0
2008-11-19 14:10:00,17.57,17.59,17.5,17.59,9400.0,14.6636,14.6803,14.6052,14.6803,9400.0
2008-11-19 14:15:00,17.56,17.58,17.5,17.5,9600.0,14.6552,14.6719,14.6052,14.6052,9600.0
2008-11-19 14:20:00,17.48,17.48,17.38,17.38,10200.0,14.5885,14.5885,14.505,14.505,10200.0
2008-11-19 14:25:00,17.39,17.52,17.36,17.48,31600.0,14.5134,14.6219,14.4883,14.5885,31600.0
2008-11-19 14:30:00,17.48,17.54,17.48,17.53,16400.0,14.5885,14.6385,14.5885,14.6302,16400.0
2008-11-19 14:35:00,17.51,17.55,17.5,17.5,23200.0,14.6135,14.6469,14.6052,14.6052,23200.0
2008-11-19 14:40:00,17.5,17.64,17.5,17.59,15600.0,14.6052,14.722,14.6052,14.6803,15600.0
2008-11-19 14:45:00,17.6,17.74,17.59,17.72,23600.0,14.6886,14.8055,14.6803,14.7888,23600.0
2008-11-19 14:50:00,17.71,17.73,17.64,17.66,31600.0,14.7804,14.7971,14.722,14.7387,31600.0
2008-11-19 14:55:00,17.64,17.66,17.61,17.65,12200.0,14.722,14.7387,14.697,14.7303,12200.0
2008-11-19 15:00:00,17.65,17.68,17.57,17.68,19800.0,14.7303,14.7554,14.6636,14.7554,19800.0
2008-11-19 15:05:00,17.67,17.7,17.6,17.7,12800.0,14.747,14.7721,14.6886,14.7721,12800.0
2008-11-19 15:10:00,17.68,17.7,17.61,17.61,10600.0,14.7554,14.7721,14.697,14.697,10600.0
2008-11-19 15:15:00,17.59,17.59,17.49,17.49,22400.0,14.6803,14.6803,14.5968,14.5968,22400.0
2008-11-19 15:20:00,17.49,17.51,17.43,17.45,54400.0,14.5968,14.6135,14.5467,14.5634,54400.0
2008-11-19 15:25:00,17.45,17.5,17.43,17.5,13000.0,14.5634,14.6052,14.5467,14.6052,13000.0
2008-11-19 15:30:00,17.47,17.48,17.31,17.46,33400.0,14.5801,14.5885,14.4466,14.5718,33400.0
2008-11-19 15:35:00,17.45,17.5,17.29,17.29,27000.0,14.5634,14.6052,14.4299,14.4299,27000.0
2008-11-19 15:40:00,17.29,17.37,17.25,17.27,18000.0,14.4299,14.4967,14.3965,14.4132,18000.0
2008-11-19 15:45:00,17.27,17.27,17.12,17.16,25600.0,14.4132,14.4132,14.288,14.3214,25600.0
2008-11-19 15:50:00,17.18,17.18,17.1,17.13,25400.0,14.3381,14.3381,14.2713,14.2964,25400.0
2008-11-19 15:55:00,17.13,17.16,17.06,17.07,49400.0,14.2964,14.3214,14.2379,14.2463,49400.0
2008-11-20 09:30:00,16.88,17.06,16.75,17.04,34600.0,14.0877,14.2379,13.9792,14.2213,34600.0
2008-11-20 09:35:00,17.0,17.07,16.94,16.98,48200.0,14.1879,14.2463,14.1378,14.1712,48200.0
2008-11-20 09:40:00,17.0,17.06,16.82,16.82,68000.0,14.1879,14.2379,14.0376,14.0376,68000.0
2008-11-20 09:45:00,16.81,16.91,16.73,16.75,29400.0,14.0293,14.1128,13.9625,13.9792,29400.0
2008-11-20 09:50:00,16.75,16.77,16.68,16.76,43600.0,13.9792,13.9959,13.9208,13.9876,43600.0
2008-11-20 09:55:00,16.75,16.92,16.75,16.78,8600.0,13.9792,14.1211,13.9792,14.0043,8600.0
2008-11-20 10:00:00,16.75,16.79,16.74,16.77,36200.0,13.9792,14.0126,13.9709,13.9959,36200.0
2008-11-20 10:05:00,16.75,16.75,16.57,16.6,22400.0,13.9792,13.9792,13.829,13.854,22400.0
2008-11-20 10:10:00,16.58,16.59,16.49,16.5,22800.0,13.8373,13.8457,13.7622,13.7706,22800.0
2008-11-20 10:15:00,16.52,16.55,16.43,16.45,29600.0,13.7873,13.8123,13.7122,13.7289,29600.0
2008-11-20 10:20:00,16.44,16.73,16.43,16.64,32800.0,13.7205,13.9625,13.7122,13.8874,32800.0
2008-11-20 10:25:00,16.66,16.74,16.64,16.73,5600.0,13.9041,13.9709,13.8874,13.9625,5600.0
2008-11-20 10:30:00,16.73,16.79,16.68,16.75,15800.0,13.9625,14.0126,13.9208,13.9792,15800.0
2008-11-20 10:35:00,16.77,16.79,16.72,16.72,9400.0,13.9959,14.0126,13.9542,13.9542,9400.0
2008-11-20 10:40:00,16.73,16.85,16.71,16.8,11200.0,13.9625,14.0627,13.9458,14.021,11200.0
2008-11-20 10:45:00,16.83,16.95,16.78,16.83,26600.0,14.046,14.1461,14.0043,14.046,26600.0
2008-11-20 10:50:00,16.83,16.83,16.74,16.8,11200.0,14.046,14.046,13.9709,14.021,11200.0
2008-11-20 10:55:00,16.8,16.82,16.74,16.82,8200.0,14.021,14.0376,13.9709,14.0376,8200.0
2008-11-20 11:00:00,16.8,17.02,16.79,17.0,24200.0,14.021,14.2046,14.0126,14.1879,24200.0
2008-11-20 11:05:00,17.02,17.07,16.95,16.97,16400.0,14.2046,14.2463,14.1461,14.1628,16400.0
2008-11-20 11:10:00,16.95,17.03,16.9,17.02,9200.0,14.1461,14.2129,14.1044,14.2046,9200.0
2008-11-20 11:15:00,17.02,17.02,16.86,16.86,16000.0,14.2046,14.2046,14.071,14.071,16000.0
2008-11-20 11:20:00,16.87,16.91,16.85,16.88,4200.0,14.0794,14.1128,14.0627,14.0877,4200.0
2008-11-20 11:25:00,16.86,16.91,16.85,16.89,34600.0,14.071,14.1128,14.0627,14.0961,34600.0
2008-11-20 11:30:00,16.89,16.93,16.87,16.93,21000.0,14.0961,14.1295,14.0794,14.1295,21000.0
2008-11-20 11:35:00,16.94,16.99,16.92,16.96,7600.0,14.1378,14.1795,14.1211,14.1545,7600.0
2008-11-20 11:40:00,16.93,17.0,16.93,17.0,5000.0,14.1295,14.1879,14.1295,14.1879,5000.0
2008-11-20 11:45:00,17.0,17.02,16.91,16.99,4000.0,14.1879,14.2046,14.1128,14.1795,4000.0
2008-11-20 11:50:00,16.96,16.96,16.88,16.89,7600.0,14.1545,14.1545,14.0877,14.0961,7600.0
2008-11-20 11:55:00,16.89,16.94,16.89,16.89,6000.0,14.0961,14.1378,14.0961,14.0961,6000.0
2008-11-20 12:00:00,16.84,16.85,16.68,16.68,8000.0,14.0543,14.0627,13.9208,13.9208,8000.0
2008-11-20 12:05:00,16.68,16.69,16.6,16.6,8200.0,13.9208,13.9292,13.854,13.854,8200.0
2008-11-20 12:10:00,16.59,16.75,16.59,16.7,14200.0,13.8457,13.9792,13.8457,13.9375,14200.0
2008-11-20 12:15:00,16.71,16.72,16.64,16.71,8000.0,13.9458,13.9542,13.8874,13.9458,8000.0
2008-11-20 12:20:00,16.71,16.8,16.69,16.78,11000.0,13.9458,14.021,13.9292,14.0043,11000.0
2008-11-20 12:25:00,16.76,16.92,16.73,16.83,15600.0,13.9876,14.1211,13.9625,14.046,15600.0
2008-11-20 12:30:00,16.85,16.96,16.85,16.92,29000.0,14.0627,14.1545,14.0627,14.1211,29000.0
2008-11-20 12:35:00,16.92,16.92,16.85,16.88,11200.0,14.1211,14.1211,14.0627,14.0877,11200.0
2008-11-20 12:40:00,16.92,16.92,16.87,16.9,5000.0,14.1211,14.1211,14.0794,14.1044,5000.0
2008-11-20 12:45:00,16.89,17.03,16.87,17.0,7000.0,14.0961,14.2129,14.0794,14.1879,7000.0
2008-11-20 12:50:00,17.01,17.03,16.87,16.87,9600.0,14.1962,14.2129,14.0794,14.0794,9600.0
2008-11-20 12:55:00,16.87,16.87,16.77,16.77,14400.0,14.0794,14.0794,13.9959,13.9959,14400.0
2008-11-20 13:00:00,16.77,16.77,16.59,16.6,17000.0,13.9959,13.9959,13.8457,13.854,17000.0
2008-11-20 13:05:00,16.63,16.69,16.61,16.63,13600.0,13.8791,13.9292,13.8624,13.8791,13600.0
2008-11-20 13:10:00,16.66,16.67,16.61,16.65,21000.0,13.9041,13.9125,13.8624,13.8958,21000.0
2008-11-20 13:15:00,16.64,16.75,16.62,16.63,18800.0,13.8874,13.9792,13.8707,13.8791,18800.0
2008-11-20 13:20:00,16.61,16.68,16.5,16.68,11400.0,13.8624,13.9208,13.7706,13.9208,11400.0
2008-11-20 13:25:00,16.68,16.71,16.56,16.56,5400.0,13.9208,13.9458,13.8207,13.8207,5400.0
2008-11-20 13:30:00,16.53,16.69,16.52,16.65,14400.0,13.7956,13.9292,13.7873,13.8958,14400.0
2008-11-20 13:35:00,16.64,16.64,16.5,16.61,47400.0,13.8874,13.8874,13.7706,13.8624,47400.0
2008-11-20 13:40:00,16.6,16.7,16.58,16.69,16200.0,13.854,13.9375,13.8373,13.9292,16200.0
2008-11-20 13:45:00,16.68,16.83,16.68,16.83,12000.0,13.9208,14.046,13.9208,14.046,12000.0
2008-11-20 13:50:00,16.8,16.87,16.76,16.82,8200.0,14.021,14.0794,13.9876,14.0376,8200.0
2008-11-20 13:55:00,16.82,16.86,16.72,16.84,7400.0,14.0376,14.071,13.9542,14.0543,7400.0
2008-11-20 14:00:00,16.82,16.85,16.68,16.68,10800.0,14.0376,14.0627,13.9208,13.9208,10800.0
2008-11-20 14:05:00,16.68,16.71,16.61,16.63,7400.0,13.9208,13.9458,13.8624,13.8791,7400.0
2008-11-20 14:10:00,16.61,16.68,16.61,16.63,8600.0,13.8624,13.9208,13.8624,13.8791,8600.0
2008-11-20 14:15:00,16.63,16.7,16.58,16.62,63200.0,13.8791,13.9375,13.8373,13.8707,63200.0
2008-11-20 14:20:00,16.62,16.74,16.61,16.68,30400.0,13.8707,13.9709,13.8624,13.9208,30400.0
2008-11-20 14:25:00,16.68,16.75,16.59,16.59,94400.0,13.9208,13.9792,13.8457,13.8457,94400.0
2008-11-20 14:30:00,16.6,16.63,16.38,16.41,34400.0,13.854,13.8791,13.6704,13.6955,34400.0
2008-11-20 14:35:00,16.37,16.46,16.34,16.34,30000.0,13.6621,13.7372,13.637,13.637,30000.0
2008-11-20 14:40:00,16.34,16.41,16.29,16.32,32000.0,13.637,13.6955,13.5953,13.6204,32000.0
2008-11-20 14:45:00,16.32,16.32,16.14,16.23,36800.0,13.6204,13.6204,13.4701,13.5452,36800.0
2008-11-20 14:50:00,16.23,16.27,16.1,16.12,24600.0,13.5452,13.5786,13.4367,13.4534,24600.0
2008-11-20 14:55:00,16.13,16.17,16.08,16.13,25200.0,13.4618,13.4952,13.4201,13.4618,25200.0
2008-11-20 15:00:00,16.15,16.23,16.09,16.09,21000.0,13.4785,13.5452,13.4284,13.4284,21000.0
2008-11-20 15:05:00,16.08,16.15,16.0,16.13,21800.0,13.4201,13.4785,13.3533,13.4618,21800.0
2008-11-20 15:10:00,16.16,16.22,16.11,16.11,22200.0,13.4868,13.5369,13.4451,13.4451,22200.0
2008-11-20 15:15:00,16.12,16.17,16.01,16.03,21000.0,13.4534,13.4952,13.3616,13.3783,21000.0
2008-11-20 15:20:00,16.05,16.07,15.93,15.93,15000.0,13.395,13.4117,13.2949,13.2949,15000.0
2008-11-20 15:25:00,15.95,15.97,15.89,15.9,28800.0,13.3116,13.3283,13.2615,13.2698,28800.0
2008-11-20 15:30:00,15.93,16.04,15.9,15.91,25000.0,13.2949,13.3867,13.2698,13.2782,25000.0
2008-11-20 15:35:00,15.92,15.99,15.88,15.93,66800.0,13.2865,13.3449,13.2531,13.2949,66800.0
2008-11-20 15:40:00,15.93,15.93,15.65,15.66,46000.0,13.2949,13.2949,13.0612,13.0695,46000.0
2008-11-20 15:45:00,15.67,15.74,15.63,15.68,34400.0,13.0779,13.1363,13.0445,13.0862,34400.0
2008-11-20 15:50:00,15.69,15.69,15.5,15.57,27400.0,13.0946,13.0946,12.936,12.9944,27400.0
2008-11-20 15:55:00,15.52,15.58,15.46,15.57,63000.0,12.9527,13.0028,12.9026,12.9944,63000.0
2008-11-21 09:30:00,15.92,15.92,15.62,15.7,58400.0,13.2865,13.2865,13.0362,13.1029,58400.0
2008-11-21 09:35:00,15.69,15.81,15.63,15.63,61200.0,13.0946,13.1947,13.0445,13.0445,61200.0
2008-11-21 09:40:00,15.65,15.69,15.63,15.63,21200.0,13.0612,13.0946,13.0445,13.0445,21200.0
2008-11-21 09:45:00,15.63,15.63,15.51,15.55,20000.0,13.0445,13.0445,12.9443,12.9777,20000.0
2008-11-21 09:50:00,15.49,15.55,15.44,15.53,112600.0,12.9277,12.9777,12.8859,12.961,112600.0
2008-11-21 09:55:00,15.53,15.53,15.44,15.46,8800.0,12.961,12.961,12.8859,12.9026,8800.0
2008-11-21 10:00:00,15.46,15.46,15.31,15.34,17200.0,12.9026,12.9026,12.7774,12.8025,17200.0
2008-11-21 10:05:00,15.32,15.38,15.27,15.37,63200.0,12.7858,12.8359,12.744,12.8275,63200.0
2008-11-21 10:10:00,15.35,15.43,15.31,15.38,40400.0,12.8108,12.8776,12.7774,12.8359,40400.0
2008-11-21 10:15:00,15.38,15.43,15.38,15.4,22000.0,12.8359,12.8776,12.8359,12.8525,22000.0
2008-11-21 10:20:00,15.42,15.49,15.41,15.43,18200.0,12.8692,12.9277,12.8609,12.8776,18200.0
2008-11-21 10:25:00,15.44,15.5,15.38,15.47,16800.0,12.8859,12.936,12.8359,12.911,16800.0
2008-11-21 10:30:00,15.46,15.54,15.46,15.5,7000.0,12.9026,12.9694,12.9026,12.936,7000.0
2008-11-21 10:35:00,15.51,15.56,15.5,15.52,15600.0,12.9443,12.9861,12.936,12.9527,15600.0
2008-11-21 10:40:00,15.52,15.53,15.5,15.5,11400.0,12.9527,12.961,12.936,12.936,11400.0
2008-11-21 10:45:00,15.5,15.65,15.49,15.62,15200.0,12.936,13.0612,12.9277,13.0362,15200.0
2008-11-21 10:50:00,15.61,15.61,15.44,15.51,18600.0,13.0278,13.0278,12.8859,12.9443,18600.0
2008-11-21 10:55:00,15.53,15.53,15.42,15.46,20600.0,12.961,12.961,12.8692,12.9026,20600.0
2008-11-21 11:00:00,15.45,15.52,15.45,15.47,17600.0,12.8943,12.9527,12.8943,12.911,17600.0
2008-11-21 11:05:00,15.41,15.47,15.36,15.47,34000.0,12.8609,12.911,12.8192,12.911,34000.0
2008-11-21 11:10:00,15.48,15.55,15.48,15.55,11400.0,12.9193,12.9777,12.9193,12.9777,11400.0
2008-11-21 11:15:00,15.52,15.55,15.5,15.52,14400.0,12.9527,12.9777,12.936,12.9527,14400.0
2008-11-21 11:20:00,15.53,15.62,15.53,15.6,11400.0,12.961,13.0362,12.961,13.0195,11400.0
2008-11-21 11:25:00,15.61,15.61,15.56,15.61,4600.0,13.0278,13.0278,12.9861,13.0278,4600.0
2008-11-21 11:30:00,15.6,15.71,15.59,15.71,11800.0,13.0195,13.1113,13.0111,13.1113,11800.0
2008-11-21 11:35:00,15.71,15.73,15.63,15.69,19600.0,13.1113,13.128,13.0445,13.0946,19600.0
2008-11-21 11:40:00,15.69,15.78,15.68,15.69,13600.0,13.0946,13.1697,13.0862,13.0946,13600.0
2008-11-21 11:45:00,15.7,15.74,15.67,15.71,14400.0,13.1029,13.1363,13.0779,13.1113,14400.0
2008-11-21 11:50:00,15.7,15.71,15.63,15.65,38200.0,13.1029,13.1113,13.0445,13.0612,38200.0
2008-11-21 11:55:00,15.63,15.69,15.63,15.68,20400.0,13.0445,13.0946,13.0445,13.0862,20400.0
2008-11-21 12:00:00,15.68,15.68,15.63,15.67,18200.0,13.0862,13.0862,13.0445,13.0779,18200.0
2008-11-21 12:05:00,15.68,15.8,15.66,15.76,6600.0,13.0862,13.1864,13.0695,13.153,6600.0
2008-11-21 12:10:00,15.76,15.76,15.7,15.7,5800.0,13.153,13.153,13.1029,13.1029,5800.0
2008-11-21 12:15:00,15.69,15.77,15.63,15.7,21400.0,13.0946,13.1613,13.0445,13.1029,21400.0
2008-11-21 12:20:00,15.69,15.79,15.69,15.73,8200.0,13.0946,13.178,13.0946,13.128,8200.0
2008-11-21 12:25:00,15.72,15.8,15.72,15.79,12600.0,13.1196,13.1864,13.1196,13.178,12600.0
2008-11-21 12:30:00,15.79,15.84,15.74,15.81,14600.0,13.178,13.2198,13.1363,13.1947,14600.0
2008-11-21 12:35:00,15.83,15.84,15.79,15.81,15200.0,13.2114,13.2198,13.178,13.1947,15200.0
2008-11-21 12:40:00,15.82,15.84,15.75,15.76,19400.0,13.2031,13.2198,13.1446,13.153,19400.0
2008-11-21 12:45:00,15.75,15.83,15.75,15.77,7800.0,13.1446,13.2114,13.1446,13.1613,7800.0
2008-11-21 12:50:00,15.77,15.84,15.76,15.84,32400.0,13.1613,13.2198,13.153,13.2198,32400.0
2008-11-21 12:55:00,15.81,15.84,15.76,15.77,13600.0,13.1947,13.2198,13.153,13.1613,13600.0
2008-11-21 13:00:00,15.77,15.77,15.72,15.74,5000.0,13.1613,13.1613,13.1196,13.1363,5000.0
2008-11-21 13:05:00,15.76,15.81,15.72,15.8,12400.0,13.153,13.1947,13.1196,13.1864,12400.0
2008-11-21 13:10:00,15.81,15.9,15.81,15.9,16800.0,13.1947,13.2698,13.1947,13.2698,16800.0
2008-11-21 13:15:00,15.93,15.93,15.82,15.83,7600.0,13.2949,13.2949,13.2031,13.2114,7600.0
2008-11-21 13:20:00,15.81,15.81,15.72,15.77,14800.0,13.1947,13.1947,13.1196,13.1613,14800.0
2008-11-21 13:25:00,15.77,15.84,15.74,15.81,12400.0,13.1613,13.2198,13.1363,13.1947,12400.0
2008-11-21 13:30:00,15.8,15.88,15.8,15.84,57000.0,13.1864,13.2531,13.1864,13.2198,57000.0
2008-11-21 13:35:00,15.81,15.9,15.76,15.88,67000.0,13.1947,13.2698,13.153,13.2531,67000.0
2008-11-21 13:40:00,15.86,15.97,15.86,15.94,9600.0,13.2365,13.3283,13.2365,13.3032,9600.0
2008-11-21 13:45:00,15.92,15.93,15.87,15.91,13200.0,13.2865,13.2949,13.2448,13.2782,13200.0
2008-11-21 13:50:00,15.91,15.95,15.88,15.92,33200.0,13.2782,13.3116,13.2531,13.2865,33200.0
2008-11-21 13:55:00,15.92,15.92,15.89,15.89,43200.0,13.2865,13.2865,13.2615,13.2615,43200.0
2008-11-21 14:00:00,15.89,16.02,15.87,15.95,34800.0,13.2615,13.37,13.2448,13.3116,34800.0
2008-11-21 14:05:00,15.97,15.99,15.9,15.9,14800.0,13.3283,13.3449,13.2698,13.2698,14800.0
2008-11-21 14:10:00,15.9,15.92,15.77,15.79,20600.0,13.2698,13.2865,13.1613,13.178,20600.0
2008-11-21 14:15:00,15.79,15.79,15.74,15.79,33000.0,13.178,13.178,13.1363,13.178,33000.0
2008-11-21 14:20:00,15.78,15.85,15.76,15.76,13200.0,13.1697,13.2281,13.153,13.153,13200.0
2008-11-21 14:25:00,15.77,15.8,15.7,15.72,45400.0,13.1613,13.1864,13.1029,13.1196,45400.0
2008-11-21 14:30:00,15.72,15.72,15.61,15.61,22000.0,13.1196,13.1196,13.0278,13.0278,22000.0
2008-11-21 14:35:00,15.61,15.85,15.52,15.73,31200.0,13.0278,13.2281,12.9527,13.128,31200.0
2008-11-21 14:40:00,16.68,16.68,15.65,15.79,46400.0,13.9208,13.9208,13.0612,13.178,46400.0
2008-11-21 14:45:00,15.8,15.94,15.79,15.92,20400.0,13.1864,13.3032,13.178,13.2865,20400.0
2008-11-21 14:50:00,15.91,15.92,15.76,15.79,17200.0,13.2782,13.2865,13.153,13.178,17200.0
2008-11-21 14:55:00,15.76,15.83,15.63,15.63,39400.0,13.153,13.2114,13.0445,13.0445,39400.0
2008-11-21 15:00:00,15.67,15.88,15.67,15.86,26000.0,13.0779,13.2531,13.0779,13.2365,26000.0
2008-11-21 15:05:00,15.87,16.06,15.85,15.94,32800.0,13.2448,13.4034,13.2281,13.3032,32800.0
2008-11-21 15:10:00,15.93,16.21,15.92,16.21,36800.0,13.2949,13.5286,13.2865,13.5286,36800.0
2008-11-21 15:15:00,16.18,16.2,16.07,16.11,16400.0,13.5035,13.5202,13.4117,13.4451,16400.0
2008-11-21 15:20:00,16.12,16.17,16.06,16.16,19200.0,13.4534,13.4952,13.4034,13.4868,19200.0
2008-11-21 15:25:00,16.14,16.23,16.07,16.18,22400.0,13.4701,13.5452,13.4117,13.5035,22400.0
2008-11-21 15:30:00,16.18,16.33,16.16,16.31,64400.0,13.5035,13.6287,13.4868,13.612,64400.0
2008-11-21 15:35:00,16.29,16.39,16.28,16.36,63000.0,13.5953,13.6788,13.587,13.6537,63000.0
2008-11-21 15:40:00,16.36,16.47,16.34,16.36,62600.0,13.6537,13.7455,13.637,13.6537,62600.0
2008-11-21 15:45:00,16.36,16.38,16.2,16.32,55200.0,13.6537,13.6704,13.5202,13.6204,55200.0
2008-11-21 15:50:00,16.34,16.41,16.28,16.39,47200.0,13.637,13.6955,13.587,13.6788,47200.0
2008-11-21 15:55:00,16.4,16.48,16.36,16.45,86600.0,13.6871,13.7539,13.6537,13.7289,86600.0
2008-11-24 09:30:00,16.65,16.67,16.37,16.66,15800.0,13.8958,13.9125,13.6621,13.9041,15800.0
2008-11-24 09:35:00,16.66,16.76,16.5,16.76,40200.0,13.9041,13.9876,13.7706,13.9876,40200.0
2008-11-24 09:40:00,16.77,16.78,16.64,16.74,34600.0,13.9959,14.0043,13.8874,13.9709,34600.0
2008-11-24 09:45:00,16.74,16.83,16.63,16.83,28800.0,13.9709,14.046,13.8791,14.046,28800.0
2008-11-24 09:50:00,16.8,16.85,16.73,16.74,8400.0,14.021,14.0627,13.9625,13.9709,8400.0
2008-11-24 09:55:00,16.74,16.84,16.71,16.84,8600.0,13.9709,14.0543,13.9458,14.0543,8600.0
2008-11-24 10:00:00,16.84,17.06,16.84,16.97,15200.0,14.0543,14.2379,14.0543,14.1628,15200.0
2008-11-24 10:05:00,16.92,17.11,16.92,17.1,20000.0,14.1211,14.2797,14.1211,14.2713,20000.0
2008-11-24 10:10:00,17.13,17.13,16.93,17.03,12600.0,14.2964,14.2964,14.1295,14.2129,12600.0
2008-11-24 10:15:00,17.08,17.08,16.85,16.86,5200.0,14.2546,14.2546,14.0627,14.071,5200.0
2008-11-24 10:20:00,16.92,16.96,16.88,16.93,3600.0,14.1211,14.1545,14.0877,14.1295,3600.0
2008-11-24 10:25:00,16.91,16.98,16.9,16.96,7400.0,14.1128,14.1712,14.1044,14.1545,7400.0
2008-11-24 10:30:00,16.96,17.04,16.96,17.02,10200.0,14.1545,14.2213,14.1545,14.2046,10200.0
2008-11-24 10:35:00,17.02,17.02,16.98,16.98,14200.0,14.2046,14.2046,14.1712,14.1712,14200.0
2008-11-24 10:40:00,17.01,17.09,17.01,17.07,21400.0,14.1962,14.263,14.1962,14.2463,21400.0
2008-11-24 10:45:00,17.06,17.06,16.98,16.99,8400.0,14.2379,14.2379,14.1712,14.1795,8400.0
2008-11-24 10:50:00,16.98,17.0,16.95,16.96,5800.0,14.1712,14.1879,14.1461,14.1545,5800.0
2008-11-24 10:55:00,16.97,16.98,16.89,16.93,17800.0,14.1628,14.1712,14.0961,14.1295,17800.0
2008-11-24 11:00:00,16.97,17.02,16.96,16.99,9000.0,14.1628,14.2046,14.1545,14.1795,9000.0
2008-11-24 11:05:00,17.0,17.0,16.92,16.92,7400.0,14.1879,14.1879,14.1211,14.1211,7400.0
2008-11-24 11:10:00,16.96,16.96,16.88,16.92,7800.0,14.1545,14.1545,14.0877,14.1211,7800.0
2008-11-24 11:15:00,16.96,17.0,16.95,16.97,3000.0,14.1545,14.1879,14.1461,14.1628,3000.0
2008-11-24 11:20:00,16.97,17.0,16.97,17.0,3000.0,14.1628,14.1879,14.1628,14.1879,3000.0
2008-11-24 11:25:00,17.0,17.0,16.99,17.0,4000.0,14.1879,14.1879,14.1795,14.1879,4000.0
2008-11-24 11:30:00,17.0,17.15,17.0,17.14,22000.0,14.1879,14.3131,14.1879,14.3047,22000.0
2008-11-24 11:35:00,17.1,17.24,17.1,17.17,19200.0,14.2713,14.3882,14.2713,14.3298,19200.0
2008-11-24 11:40:00,17.17,17.18,17.15,17.17,2600.0,14.3298,14.3381,14.3131,14.3298,2600.0
2008-11-24 11:45:00,17.13,17.16,17.13,17.15,2200.0,14.2964,14.3214,14.2964,14.3131,2200.0
2008-11-24 11:50:00,17.14,17.24,17.14,17.2,3200.0,14.3047,14.3882,14.3047,14.3548,3200.0
2008-11-24 11:55:00,17.22,17.25,17.19,17.25,7400.0,14.3715,14.3965,14.3464,14.3965,7400.0
2008-11-24 12:00:00,17.25,17.29,17.22,17.22,8000.0,14.3965,14.4299,14.3715,14.3715,8000.0
2008-11-24 12:05:00,17.14,17.17,17.11,17.11,6400.0,14.3047,14.3298,14.2797,14.2797,6400.0
2008-11-24 12:10:00,17.06,17.08,17.02,17.03,8800.0,14.2379,14.2546,14.2046,14.2129,8800.0
2008-11-24 12:15:00,17.01,17.01,16.96,16.96,4600.0,14.1962,14.1962,14.1545,14.1545,4600.0
2008-11-24 12:20:00,16.97,16.97,16.89,16.91,4400.0,14.1628,14.1628,14.0961,14.1128,4400.0
2008-11-24 12:25:00,16.91,16.99,16.9,16.93,46200.0,14.1128,14.1795,14.1044,14.1295,46200.0
2008-11-24 12:30:00,16.9,16.94,16.89,16.93,16800.0,14.1044,14.1378,14.0961,14.1295,16800.0
2008-11-24 12:35:00,16.92,16.92,16.79,16.81,3200.0,14.1211,14.1211,14.0126,14.0293,3200.0
2008-11-24 12:40:00,16.79,16.89,16.77,16.89,3800.0,14.0126,14.0961,13.9959,14.0961,3800.0
2008-11-24 12:45:00,16.91,16.93,16.9,16.93,9000.0,14.1128,14.1295,14.1044,14.1295,9000.0
2008-11-24 12:50:00,16.93,17.01,16.93,16.93,16400.0,14.1295,14.1962,14.1295,14.1295,16400.0
2008-11-24 12:55:00,16.93,16.98,16.93,16.93,8200.0,14.1295,14.1712,14.1295,14.1295,8200.0
2008-11-24 13:00:00,16.97,16.98,16.94,16.98,11200.0,14.1628,14.1712,14.1378,14.1712,11200.0
2008-11-24 13:05:00,16.98,16.99,16.92,16.95,18200.0,14.1712,14.1795,14.1211,14.1461,18200.0
2008-11-24 13:10:00,16.96,16.96,16.92,16.93,2600.0,14.1545,14.1545,14.1211,14.1295,2600.0
2008-11-24 13:15:00,16.95,17.0,16.93,16.97,5600.0,14.1461,14.1879,14.1295,14.1628,5600.0
2008-11-24 13:20:00,16.99,17.0,16.97,16.99,5800.0,14.1795,14.1879,14.1628,14.1795,5800.0
2008-11-24 13:25:00,16.99,17.03,16.98,17.0,6000.0,14.1795,14.2129,14.1712,14.1879,6000.0
2008-11-24 13:30:00,17.0,17.02,16.98,16.98,10600.0,14.1879,14.2046,14.1712,14.1712,10600.0
2008-11-24 13:35:00,16.98,17.0,16.95,16.97,9200.0,14.1712,14.1879,14.1461,14.1628,9200.0
2008-11-24 13:40:00,16.96,17.01,16.96,17.0,28600.0,14.1545,14.1962,14.1545,14.1879,28600.0
2008-11-24 13:45:00,17.0,17.0,16.94,16.98,3400.0,14.1879,14.1879,14.1378,14.1712,3400.0
2008-11-24 13:50:00,16.99,17.02,16.98,17.0,8400.0,14.1795,14.2046,14.1712,14.1879,8400.0
2008-11-24 13:55:00,16.98,17.07,16.97,17.0,11000.0,14.1712,14.2463,14.1628,14.1879,11000.0
2008-11-24 14:00:00,16.99,16.99,16.94,16.95,4800.0,14.1795,14.1795,14.1378,14.1461,4800.0
2008-11-24 14:05:00,16.93,16.96,16.82,16.84,7400.0,14.1295,14.1545,14.0376,14.0543,7400.0
2008-11-24 14:10:00,16.84,16.85,16.74,16.77,48000.0,14.0543,14.0627,13.9709,13.9959,48000.0
2008-11-24 14:15:00,16.8,16.84,16.77,16.84,6000.0,14.021,14.0543,13.9959,14.0543,6000.0
2008-11-24 14:20:00,16.84,16.98,16.84,16.98,8400.0,14.0543,14.1712,14.0543,14.1712,8400.0
2008-11-24 14:25:00,16.98,17.0,16.96,16.96,5200.0,14.1712,14.1879,14.1545,14.1545,5200.0
2008-11-24 14:30:00,16.97,17.09,16.97,16.98,7000.0,14.1628,14.263,14.1628,14.1712,7000.0
2008-11-24 14:35:00,17.02,17.03,16.98,17.01,7600.0,14.2046,14.2129,14.1712,14.1962,7600.0
2008-11-24 14:40:00,17.03,17.05,16.91,16.91,6000.0,14.2129,14.2296,14.1128,14.1128,6000.0
2008-11-24 14:45:00,16.92,16.93,16.86,16.86,5400.0,14.1211,14.1295,14.071,14.071,5400.0
2008-11-24 14:50:00,16.86,16.91,16.85,16.91,5600.0,14.071,14.1128,14.0627,14.1128,5600.0
2008-11-24 14:55:00,16.93,17.02,16.93,16.99,8400.0,14.1295,14.2046,14.1295,14.1795,8400.0
2008-11-24 15:00:00,16.98,17.1,16.94,17.1,7800.0,14.1712,14.2713,14.1378,14.2713,7800.0
2008-11-24 15:05:00,17.13,17.21,17.1,17.21,8400.0,14.2964,14.3631,14.2713,14.3631,8400.0
2008-11-24 15:10:00,17.19,17.23,17.11,17.19,13200.0,14.3464,14.3798,14.2797,14.3464,13200.0
2008-11-24 15:15:00,17.19,17.2,17.15,17.15,6800.0,14.3464,14.3548,14.3131,14.3131,6800.0
2008-11-24 15:20:00,17.11,17.2,17.11,17.13,22200.0,14.2797,14.3548,14.2797,14.2964,22200.0
2008-11-24 15:25:00,17.11,17.25,17.11,17.25,18000.0,14.2797,14.3965,14.2797,14.3965,18000.0
2008-11-24 15:30:00,17.28,17.31,17.18,17.18,9000.0,14.4216,14.4466,14.3381,14.3381,9000.0
2008-11-24 15:35:00,17.15,17.29,17.15,17.29,18200.0,14.3131,14.4299,14.3131,14.4299,18200.0
2008-11-24 15:40:00,17.3,17.55,17.3,17.52,59400.0,14.4382,14.6469,14.4382,14.6219,59400.0
2008-11-24 15:45:00,17.5,17.52,17.35,17.35,27600.0,14.6052,14.6219,14.48,14.48,27600.0
2008-11-24 15:50:00,17.32,17.41,17.13,17.31,31600.0,14.4549,14.5301,14.2964,14.4466,31600.0
2008-11-24 15:55:00,17.31,17.41,17.16,17.33,58000.0,14.4466,14.5301,14.3214,14.4633,58000.0
2008-11-25 09:30:00,17.39,17.73,17.0,17.18,30000.0,14.5134,14.7971,14.1879,14.3381,30000.0
2008-11-25 09:35:00,17.17,17.27,17.11,17.27,95600.0,14.3298,14.4132,14.2797,14.4132,95600.0
2008-11-25 09:40:00,17.31,17.43,17.31,17.35,17800.0,14.4466,14.5467,14.4466,14.48,17800.0
2008-11-25 09:45:00,17.27,17.29,17.21,17.27,41200.0,14.4132,14.4299,14.3631,14.4132,41200.0
2008-11-25 09:50:00,17.27,17.34,17.24,17.25,17000.0,14.4132,14.4716,14.3882,14.3965,17000.0
2008-11-25 09:55:00,17.25,17.34,17.13,17.34,32400.0,14.3965,14.4716,14.2964,14.4716,32400.0
2008-11-25 10:00:00,17.32,17.5,17.32,17.42,68800.0,14.4549,14.6052,14.4549,14.5384,68800.0
2008-11-25 10:05:00,17.39,17.43,17.36,17.41,14600.0,14.5134,14.5467,14.4883,14.5301,14600.0
2008-11-25 10:10:00,17.43,17.49,17.29,17.3,12400.0,14.5467,14.5968,14.4299,14.4382,12400.0
2008-11-25 10:15:00,17.3,17.33,17.25,17.33,5800.0,14.4382,14.4633,14.3965,14.4633,5800.0
2008-11-25 10:20:00,17.33,17.43,17.31,17.4,17600.0,14.4633,14.5467,14.4466,14.5217,17600.0
2008-11-25 10:25:00,17.41,17.5,17.41,17.46,11600.0,14.5301,14.6052,14.5301,14.5718,11600.0
2008-11-25 10:30:00,17.45,17.45,17.34,17.41,21400.0,14.5634,14.5634,14.4716,14.5301,21400.0
2008-11-25 10:35:00,17.42,17.42,17.34,17.36,12200.0,14.5384,14.5384,14.4716,14.4883,12200.0
2008-11-25 10:40:00,17.31,17.36,17.29,17.33,2600.0,14.4466,14.4883,14.4299,14.4633,2600.0
2008-11-25 10:45:00,17.32,17.32,17.23,17.24,6200.0,14.4549,14.4549,14.3798,14.3882,6200.0
2008-11-25 10:50:00,17.24,17.25,17.2,17.23,14400.0,14.3882,14.3965,14.3548,14.3798,14400.0
2008-11-25 10:55:00,17.22,17.22,17.19,17.19,2400.0,14.3715,14.3715,14.3464,14.3464,2400.0
2008-11-25 11:00:00,17.18,17.24,17.1,17.13,16000.0,14.3381,14.3882,14.2713,14.2964,16000.0
2008-11-25 11:05:00,17.11,17.17,17.1,17.16,12000.0,14.2797,14.3298,14.2713,14.3214,12000.0
2008-11-25 11:10:00,17.15,17.27,17.15,17.23,9200.0,14.3131,14.4132,14.3131,14.3798,9200.0
2008-11-25 11:15:00,17.25,17.26,17.23,17.25,24800.0,14.3965,14.4049,14.3798,14.3965,24800.0
2008-11-25 11:20:00,17.26,17.3,17.19,17.21,19000.0,14.4049,14.4382,14.3464,14.3631,19000.0
2008-11-25 11:25:00,17.21,17.29,17.2,17.29,1800.0,14.3631,14.4299,14.3548,14.4299,1800.0
2008-11-25 11:30:00,17.28,17.31,17.21,17.22,5400.0,14.4216,14.4466,14.3631,14.3715,5400.0
2008-11-25 11:35:00,17.22,17.24,17.2,17.22,3800.0,14.3715,14.3882,14.3548,14.3715,3800.0
2008-11-25 11:40:00,17.23,17.25,17.21,17.25,2000.0,14.3798,14.3965,14.3631,14.3965,2000.0
2008-11-25 11:45:00,17.23,17.25,17.21,17.21,1600.0,14.3798,14.3965,14.3631,14.3631,1600.0
2008-11-25 11:50:00,17.21,17.22,17.15,17.19,4800.0,14.3631,14.3715,14.3131,14.3464,4800.0
2008-11-25 11:55:00,17.2,17.23,17.16,17.17,2200.0,14.3548,14.3798,14.3214,14.3298,2200.0
2008-11-25 12:00:00,17.17,17.18,17.14,17.14,1600.0,14.3298,14.3381,14.3047,14.3047,1600.0
2008-11-25 12:05:00,17.13,17.24,17.11,17.24,12400.0,14.2964,14.3882,14.2797,14.3882,12400.0
2008-11-25 12:10:00,17.24,17.25,17.17,17.17,3200.0,14.3882,14.3965,14.3298,14.3298,3200.0
2008-11-25 12:15:00,17.18,17.23,17.18,17.23,400.0,14.3381,14.3798,14.3381,14.3798,400.0
2008-11-25 12:20:00,17.23,17.23,17.14,17.18,1000.0,14.3798,14.3798,14.3047,14.3381,1000.0
2008-11-25 12:25:00,17.15,17.17,17.15,17.17,800.0,14.3131,14.3298,14.3131,14.3298,800.0
2008-11-25 12:30:00,17.18,17.2,17.18,17.2,1200.0,14.3381,14.3548,14.3381,14.3548,1200.0
2008-11-25 12:35:00,17.2,17.2,17.2,17.2,0.0,14.3548,14.3548,14.3548,14.3548,0.0
2008-11-25 12:40:00,17.18,17.19,17.17,17.17,1400.0,14.3381,14.3464,14.3298,14.3298,1400.0
2008-11-25 12:45:00,17.15,17.16,17.07,17.07,3000.0,14.3131,14.3214,14.2463,14.2463,3000.0
2008-11-25 12:50:00,17.04,17.06,17.04,17.04,2600.0,14.2213,14.2379,14.2213,14.2213,2600.0
2008-11-25 12:55:00,17.01,17.09,17.0,17.07,8200.0,14.1962,14.263,14.1879,14.2463,8200.0
2008-11-25 13:00:00,17.04,17.04,17.03,17.03,400.0,14.2213,14.2213,14.2129,14.2129,400.0
2008-11-25 13:05:00,17.04,17.1,17.03,17.1,3400.0,14.2213,14.2713,14.2129,14.2713,3400.0
2008-11-25 13:10:00,17.14,17.14,17.11,17.11,1000.0,14.3047,14.3047,14.2797,14.2797,1000.0
2008-11-25 13:15:00,17.11,17.11,17.06,17.09,2400.0,14.2797,14.2797,14.2379,14.263,2400.0
2008-11-25 13:20:00,17.06,17.07,17.05,17.06,2600.0,14.2379,14.2463,14.2296,14.2379,2600.0
2008-11-25 13:25:00,17.04,17.12,17.03,17.12,3800.0,14.2213,14.288,14.2129,14.288,3800.0
2008-11-25 13:30:00,17.13,17.17,17.1,17.13,12000.0,14.2964,14.3298,14.2713,14.2964,12000.0
2008-11-25 13:35:00,17.11,17.14,17.11,17.14,5000.0,14.2797,14.3047,14.2797,14.3047,5000.0
2008-11-25 13:40:00,17.14,17.14,17.03,17.03,16000.0,14.3047,14.3047,14.2129,14.2129,16000.0
2008-11-25 13:45:00,17.05,17.09,17.05,17.08,6600.0,14.2296,14.263,14.2296,14.2546,6600.0
2008-11-25 13:50:00,17.08,17.08,17.03,17.06,5800.0,14.2546,14.2546,14.2129,14.2379,5800.0
2008-11-25 13:55:00,17.06,17.06,17.01,17.02,17800.0,14.2379,14.2379,14.1962,14.2046,17800.0
2008-11-25 14:00:00,17.04,17.12,17.0,17.1,13600.0,14.2213,14.288,14.1879,14.2713,13600.0
2008-11-25 14:05:00,17.1,17.17,17.03,17.08,22000.0,14.2713,14.3298,14.2129,14.2546,22000.0
2008-11-25 14:10:00,17.06,17.1,17.05,17.08,5000.0,14.2379,14.2713,14.2296,14.2546,5000.0
2008-11-25 14:15:00,17.07,17.11,16.99,17.11,19000.0,14.2463,14.2797,14.1795,14.2797,19000.0
2008-11-25 14:20:00,17.13,17.2,17.11,17.2,12200.0,14.2964,14.3548,14.2797,14.3548,12200.0
2008-11-25 14:25:00,17.18,17.2,17.08,17.09,17800.0,14.3381,14.3548,14.2546,14.263,17800.0
2008-11-25 14:30:00,17.07,17.14,17.04,17.09,14400.0,14.2463,14.3047,14.2213,14.263,14400.0
2008-11-25 14:35:00,17.07,17.12,17.05,17.08,6200.0,14.2463,14.288,14.2296,14.2546,6200.0
2008-11-25 14:40:00,17.07,17.09,17.04,17.07,3800.0,14.2463,14.263,14.2213,14.2463,3800.0
2008-11-25 14:45:00,17.09,17.11,17.07,17.09,12800.0,14.263,14.2797,14.2463,14.263,12800.0
2008-11-25 14:50:00,17.09,17.13,17.04,17.13,21600.0,14.263,14.2964,14.2213,14.2964,21600.0
2008-11-25 14:55:00,17.15,17.23,17.14,17.21,23400.0,14.3131,14.3798,14.3047,14.3631,23400.0
2008-11-25 15:00:00,17.22,17.33,17.21,17.31,26400.0,14.3715,14.4633,14.3631,14.4466,26400.0
2008-11-25 15:05:00,17.34,17.39,17.27,17.27,26200.0,14.4716,14.5134,14.4132,14.4132,26200.0
2008-11-25 15:10:00,17.27,17.31,17.2,17.24,14200.0,14.4132,14.4466,14.3548,14.3882,14200.0
2008-11-25 15:15:00,17.23,17.35,17.23,17.35,28400.0,14.3798,14.48,14.3798,14.48,28400.0
2008-11-25 15:20:00,17.3,17.33,17.18,17.22,9800.0,14.4382,14.4633,14.3381,14.3715,9800.0
2008-11-25 15:25:00,17.17,17.23,17.11,17.23,17200.0,14.3298,14.3798,14.2797,14.3798,17200.0
2008-11-25 15:30:00,17.23,17.24,17.15,17.16,30200.0,14.3798,14.3882,14.3131,14.3214,30200.0
2008-11-25 15:35:00,17.18,17.33,17.18,17.2,27600.0,14.3381,14.4633,14.3381,14.3548,27600.0
2008-11-25 15:40:00,17.2,17.23,17.07,17.21,94800.0,14.3548,14.3798,14.2463,14.3631,94800.0
2008-11-25 15:45:00,17.18,17.21,17.0,17.06,62400.0,14.3381,14.3631,14.1879,14.2379,62400.0
2008-11-25 15:50:00,17.05,17.15,16.99,17.05,80400.0,14.2296,14.3131,14.1795,14.2296,80400.0
2008-11-25 15:55:00,17.01,17.07,16.9,17.01,165200.0,14.1962,14.2463,14.1044,14.1962,165200.0
2008-11-26 09:30:00,16.55,16.78,16.55,16.78,3000.0,13.8123,14.0043,13.8123,14.0043,3000.0
2008-11-26 09:35:00,16.64,16.67,16.56,16.61,20200.0,13.8874,13.9125,13.8207,13.8624,20200.0
2008-11-26 09:40:00,16.61,16.63,16.52,16.52,11600.0,13.8624,13.8791,13.7873,13.7873,11600.0
2008-11-26 09:45:00,16.52,16.72,16.47,16.68,13800.0,13.7873,13.9542,13.7455,13.9208,13800.0
2008-11-26 09:50:00,16.68,16.81,16.68,16.8,11400.0,13.9208,14.0293,13.9208,14.021,11400.0
2008-11-26 09:55:00,16.8,16.87,16.8,16.86,8400.0,14.021,14.0794,14.021,14.071,8400.0
2008-11-26 10:00:00,16.89,16.89,16.81,16.84,12600.0,14.0961,14.0961,14.0293,14.0543,12600.0
2008-11-26 10:05:00,16.81,16.83,16.76,16.78,17400.0,14.0293,14.046,13.9876,14.0043,17400.0
2008-11-26 10:10:00,16.78,16.82,16.75,16.78,15800.0,14.0043,14.0376,13.9792,14.0043,15800.0
2008-11-26 10:15:00,16.75,16.84,16.75,16.81,8200.0,13.9792,14.0543,13.9792,14.0293,8200.0
2008-11-26 10:20:00,16.82,16.83,16.77,16.79,7400.0,14.0376,14.046,13.9959,14.0126,7400.0
2008-11-26 10:25:00,16.79,16.87,16.79,16.8,20600.0,14.0126,14.0794,14.0126,14.021,20600.0
2008-11-26 10:30:00,16.79,16.84,16.79,16.84,14000.0,14.0126,14.0543,14.0126,14.0543,14000.0
2008-11-26 10:35:00,16.84,16.95,16.84,16.93,18800.0,14.0543,14.1461,14.0543,14.1295,18800.0
2008-11-26 10:40:00,16.91,16.93,16.9,16.92,4200.0,14.1128,14.1295,14.1044,14.1211,4200.0
2008-11-26 10:45:00,16.93,16.99,16.92,16.95,8000.0,14.1295,14.1795,14.1211,14.1461,8000.0
2008-11-26 10:50:00,16.94,17.0,16.94,16.99,21400.0,14.1378,14.1879,14.1378,14.1795,21400.0
2008-11-26 10:55:00,17.0,17.07,17.0,17.01,28600.0,14.1879,14.2463,14.1879,14.1962,28600.0
2008-11-26 11:00:00,17.02,17.05,16.99,17.0,11600.0,14.2046,14.2296,14.1795,14.1879,11600.0
2008-11-26 11:05:00,17.02,17.02,17.0,17.0,11000.0,14.2046,14.2046,14.1879,14.1879,11000.0
2008-11-26 11:10:00,17.0,17.06,17.0,17.04,4600.0,14.1879,14.2379,14.1879,14.2213,4600.0
2008-11-26 11:15:00,17.07,17.08,17.0,17.03,6000.0,14.2463,14.2546,14.1879,14.2129,6000.0
2008-11-26 11:20:00,17.02,17.08,17.0,17.07,17600.0,14.2046,14.2546,14.1879,14.2463,17600.0
2008-11-26 11:25:00,17.08,17.17,17.08,17.15,7800.0,14.2546,14.3298,14.2546,14.3131,7800.0
2008-11-26 11:30:00,17.14,17.17,17.07,17.13,16200.0,14.3047,14.3298,14.2463,14.2964,16200.0
2008-11-26 11:35:00,17.14,17.27,17.14,17.25,31200.0,14.3047,14.4132,14.3047,14.3965,31200.0
2008-11-26 11:40:00,17.29,17.29,17.24,17.27,19000.0,14.4299,14.4299,14.3882,14.4132,19000.0
2008-11-26 11:45:00,17.29,17.32,17.27,17.32,8800.0,14.4299,14.4549,14.4132,14.4549,8800.0
2008-11-26 11:50:00,17.33,17.38,17.28,17.36,22000.0,14.4633,14.505,14.4216,14.4883,22000.0
2008-11-26 11:55:00,17.38,17.42,17.35,17.4,15800.0,14.505,14.5384,14.48,14.5217,15800.0
2008-11-26 12:00:00,17.4,17.42,17.35,17.35,13600.0,14.5217,14.5384,14.48,14.48,13600.0
2008-11-26 12:05:00,17.36,17.43,17.31,17.43,18400.0,14.4883,14.5467,14.4466,14.5467,18400.0
2008-11-26 12:10:00,17.41,17.44,17.39,17.39,9200.0,14.5301,14.5551,14.5134,14.5134,9200.0
2008-11-26 12:15:00,17.39,17.4,17.36,17.38,4800.0,14.5134,14.5217,14.4883,14.505,4800.0
2008-11-26 12:20:00,17.36,17.42,17.36,17.39,20600.0,14.4883,14.5384,14.4883,14.5134,20600.0
2008-11-26 12:25:00,17.39,17.39,17.35,17.38,7600.0,14.5134,14.5134,14.48,14.505,7600.0
2008-11-26 12:30:00,17.37,17.38,17.3,17.35,13000.0,14.4967,14.505,14.4382,14.48,13000.0
2008-11-26 12:35:00,17.36,17.39,17.35,17.36,12200.0,14.4883,14.5134,14.48,14.4883,12200.0
2008-11-26 12:40:00,17.36,17.37,17.3,17.31,7000.0,14.4883,14.4967,14.4382,14.4466,7000.0
2008-11-26 12:45:00,17.29,17.34,17.26,17.3,8800.0,14.4299,14.4716,14.4049,14.4382,8800.0
2008-11-26 12:50:00,17.3,17.31,17.29,17.29,800.0,14.4382,14.4466,14.4299,14.4299,800.0
2008-11-26 12:55:00,17.31,17.35,17.3,17.35,4600.0,14.4466,14.48,14.4382,14.48,4600.0
2008-11-26 13:00:00,17.34,17.42,17.34,17.4,8800.0,14.4716,14.5384,14.4716,14.5217,8800.0
2008-11-26 13:05:00,17.41,17.41,17.34,17.34,9200.0,14.5301,14.5301,14.4716,14.4716,9200.0
2008-11-26 13:10:00,17.34,17.34,17.29,17.29,4200.0,14.4716,14.4716,14.4299,14.4299,4200.0
2008-11-26 13:15:00,17.3,17.32,17.3,17.32,4800.0,14.4382,14.4549,14.4382,14.4549,4800.0
2008-11-26 13:20:00,17.32,17.33,17.22,17.25,11400.0,14.4549,14.4633,14.3715,14.3965,11400.0
2008-11-26 13:25:00,17.26,17.33,17.26,17.3,13000.0,14.4049,14.4633,14.4049,14.4382,13000.0
2008-11-26 13:30:00,17.33,17.36,17.23,17.23,6200.0,14.4633,14.4883,14.3798,14.3798,6200.0
2008-11-26 13:35:00,17.27,17.27,17.2,17.23,8400.0,14.4132,14.4132,14.3548,14.3798,8400.0
2008-11-26 13:40:00,17.22,17.27,17.22,17.27,7000.0,14.3715,14.4132,14.3715,14.4132,7000.0
2008-11-26 13:45:00,17.25,17.25,17.23,17.25,7200.0,14.3965,14.3965,14.3798,14.3965,7200.0
2008-11-26 13:50:00,17.25,17.33,17.24,17.24,11200.0,14.3965,14.4633,14.3882,14.3882,11200.0
2008-11-26 13:55:00,17.23,17.24,17.23,17.23,9200.0,14.3798,14.3882,14.3798,14.3798,9200.0
2008-11-26 14:00:00,17.23,17.23,17.16,17.18,13000.0,14.3798,14.3798,14.3214,14.3381,13000.0
2008-11-26 14:05:00,17.17,17.25,17.17,17.25,3400.0,14.3298,14.3965,14.3298,14.3965,3400.0
2008-11-26 14:10:00,17.26,17.31,17.25,17.28,7000.0,14.4049,14.4466,14.3965,14.4216,7000.0
2008-11-26 14:15:00,17.27,17.34,17.27,17.34,7800.0,14.4132,14.4716,14.4132,14.4716,7800.0
2008-11-26 14:20:00,17.35,17.4,17.35,17.35,11800.0,14.48,14.5217,14.48,14.48,11800.0
2008-11-26 14:25:00,17.39,17.4,17.38,17.38,8800.0,14.5134,14.5217,14.505,14.505,8800.0
2008-11-26 14:30:00,17.38,17.48,17.38,17.47,11000.0,14.505,14.5885,14.505,14.5801,11000.0
2008-11-26 14:35:00,17.48,17.5,17.47,17.48,6400.0,14.5885,14.6052,14.5801,14.5885,6400.0
2008-11-26 14:40:00,17.48,17.5,17.45,17.49,19000.0,14.5885,14.6052,14.5634,14.5968,19000.0
2008-11-26 14:45:00,17.49,17.53,17.48,17.52,70400.0,14.5968,14.6302,14.5885,14.6219,70400.0
2008-11-26 14:50:00,17.53,17.57,17.52,17.56,15200.0,14.6302,14.6636,14.6219,14.6552,15200.0
2008-11-26 14:55:00,17.56,17.63,17.56,17.6,21200.0,14.6552,14.7137,14.6552,14.6886,21200.0
2008-11-26 15:00:00,17.6,17.61,17.56,17.57,18000.0,14.6886,14.697,14.6552,14.6636,18000.0
2008-11-26 15:05:00,17.56,17.61,17.54,17.61,48200.0,14.6552,14.697,14.6385,14.697,48200.0
2008-11-26 15:10:00,17.61,17.63,17.5,17.5,67000.0,14.697,14.7137,14.6052,14.6052,67000.0
2008-11-26 15:15:00,17.53,17.59,17.51,17.53,9400.0,14.6302,14.6803,14.6135,14.6302,9400.0
2008-11-26 15:20:00,17.53,17.53,17.46,17.49,19200.0,14.6302,14.6302,14.5718,14.5968,19200.0
2008-11-26 15:25:00,17.49,17.53,17.48,17.52,36200.0,14.5968,14.6302,14.5885,14.6219,36200.0
2008-11-26 15:30:00,17.52,17.54,17.48,17.54,32600.0,14.6219,14.6385,14.5885,14.6385,32600.0
2008-11-26 15:35:00,17.52,17.59,17.5,17.53,26400.0,14.6219,14.6803,14.6052,14.6302,26400.0
2008-11-26 15:40:00,17.53,17.58,17.44,17.5,32200.0,14.6302,14.6719,14.5551,14.6052,32200.0
2008-11-26 15:45:00,17.5,17.56,17.49,17.5,49400.0,14.6052,14.6552,14.5968,14.6052,49400.0
2008-11-26 15:50:00,17.53,17.56,17.5,17.52,52200.0,14.6302,14.6552,14.6052,14.6219,52200.0
2008-11-26 15:55:00,17.54,17.64,17.5,17.55,84800.0,14.6385,14.722,14.6052,14.6469,84800.0
2008-11-28 09:30:00,17.62,17.75,17.62,17.75,18800.0,14.7053,14.8138,14.7053,14.8138,18800.0
2008-11-28 09:35:00,17.8,17.83,17.79,17.83,5000.0,14.8555,14.8806,14.8472,14.8806,5000.0
2008-11-28 09:40:00,17.86,17.95,17.86,17.87,6000.0,14.9056,14.9807,14.9056,14.914,6000.0
2008-11-28 09:45:00,17.81,17.86,17.77,17.78,5600.0,14.8639,14.9056,14.8305,14.8388,5600.0
2008-11-28 09:50:00,17.78,17.82,17.75,17.77,5000.0,14.8388,14.8722,14.8138,14.8305,5000.0
2008-11-28 09:55:00,17.77,17.77,17.71,17.73,4200.0,14.8305,14.8305,14.7804,14.7971,4200.0
2008-11-28 10:00:00,17.73,17.9,17.73,17.89,7200.0,14.7971,14.939,14.7971,14.9306,7200.0
2008-11-28 10:05:00,17.88,17.9,17.84,17.86,5600.0,14.9223,14.939,14.8889,14.9056,5600.0
2008-11-28 10:10:00,17.86,17.86,17.81,17.84,4200.0,14.9056,14.9056,14.8639,14.8889,4200.0
2008-11-28 10:15:00,17.83,17.84,17.79,17.83,3600.0,14.8806,14.8889,14.8472,14.8806,3600.0
2008-11-28 10:20:00,17.85,17.91,17.85,17.89,7600.0,14.8973,14.9473,14.8973,14.9306,7600.0
2008-11-28 10:25:00,17.91,17.91,17.88,17.89,2600.0,14.9473,14.9473,14.9223,14.9306,2600.0
2008-11-28 10:30:00,17.87,17.87,17.82,17.86,6400.0,14.914,14.914,14.8722,14.9056,6400.0
2008-11-28 10:35:00,17.86,17.9,17.84,17.9,7600.0,14.9056,14.939,14.8889,14.939,7600.0
2008-11-28 10:40:00,17.88,17.88,17.86,17.87,4200.0,14.9223,14.9223,14.9056,14.914,4200.0
2008-11-28 10:45:00,17.87,17.88,17.85,17.86,3800.0,14.914,14.9223,14.8973,14.9056,3800.0
2008-11-28 10:50:00,17.86,17.89,17.84,17.89,4600.0,14.9056,14.9306,14.8889,14.9306,4600.0
2008-11-28 10:55:00,17.88,17.9,17.87,17.89,5800.0,14.9223,14.939,14.914,14.9306,5800.0
2008-11-28 11:00:00,17.89,17.95,17.88,17.93,27600.0,14.9306,14.9807,14.9223,14.964,27600.0
2008-11-28 11:05:00,17.9,17.92,17.87,17.88,4600.0,14.939,14.9557,14.914,14.9223,4600.0
2008-11-28 11:10:00,17.89,17.92,17.88,17.89,3800.0,14.9306,14.9557,14.9223,14.9306,3800.0
2008-11-28 11:15:00,17.89,17.91,17.86,17.9,13000.0,14.9306,14.9473,14.9056,14.939,13000.0
2008-11-28 11:20:00,17.88,17.92,17.86,17.89,15200.0,14.9223,14.9557,14.9056,14.9306,15200.0
2008-11-28 11:25:00,17.89,17.92,17.87,17.92,3200.0,14.9306,14.9557,14.914,14.9557,3200.0
2008-11-28 11:30:00,17.92,17.93,17.86,17.89,4600.0,14.9557,14.964,14.9056,14.9306,4600.0
2008-11-28 11:35:00,17.87,17.93,17.85,17.91,20200.0,14.914,14.964,14.8973,14.9473,20200.0
2008-11-28 11:40:00,17.91,18.0,17.91,17.93,6400.0,14.9473,15.0225,14.9473,14.964,6400.0
2008-11-28 11:45:00,17.96,17.96,17.92,17.93,2400.0,14.9891,14.9891,14.9557,14.964,2400.0
2008-11-28 11:50:00,17.93,18.01,17.92,18.01,21400.0,14.964,15.0308,14.9557,15.0308,21400.0
2008-11-28 11:55:00,18.0,18.07,17.97,18.05,32800.0,15.0225,15.0809,14.9974,15.0642,32800.0
2008-11-28 12:00:00,18.02,18.07,17.99,18.05,25600.0,15.0391,15.0809,15.0141,15.0642,25600.0
2008-11-28 12:05:00,18.04,18.07,18.04,18.06,9600.0,15.0558,15.0809,15.0558,15.0725,9600.0
2008-11-28 12:10:00,18.04,18.18,18.02,18.09,37600.0,15.0558,15.1727,15.0391,15.0976,37600.0
2008-11-28 12:15:00,18.09,18.11,18.03,18.09,13400.0,15.0976,15.1143,15.0475,15.0976,13400.0
2008-11-28 12:20:00,18.1,18.11,18.05,18.05,22600.0,15.1059,15.1143,15.0642,15.0642,22600.0
2008-11-28 12:25:00,18.05,18.09,18.03,18.09,8000.0,15.0642,15.0976,15.0475,15.0976,8000.0
2008-11-28 12:30:00,18.06,18.09,18.04,18.08,8400.0,15.0725,15.0976,15.0558,15.0892,8400.0
2008-11-28 12:35:00,18.05,18.06,17.99,18.02,6800.0,15.0642,15.0725,15.0141,15.0391,6800.0
2008-11-28 12:40:00,18.01,18.03,17.98,17.98,6800.0,15.0308,15.0475,15.0058,15.0058,6800.0
2008-11-28 12:45:00,17.99,18.01,17.95,18.0,10400.0,15.0141,15.0308,14.9807,15.0225,10400.0
2008-11-28 12:50:00,18.0,18.0,17.98,17.98,3400.0,15.0225,15.0225,15.0058,15.0058,3400.0
2008-11-28 12:55:00,17.98,18.19,17.98,18.14,25800.0,15.0058,15.181,15.0058,15.1393,25800.0
2008-11-28 13:00:00,18.22,18.22,18.17,18.17,36400.0,15.2061,15.2061,15.1643,15.1643,36400.0
2008-11-28 13:05:00,18.17,18.17,18.17,18.17,0.0,15.1643,15.1643,15.1643,15.1643,0.0
2008-11-28 13:10:00,18.17,18.17,18.17,18.17,0.0,15.1643,15.1643,15.1643,15.1643,0.0
2008-11-28 13:15:00,18.17,18.17,18.17,18.17,0.0,15.1643,15.1643,15.1643,15.1643,0.0
2008-11-28 13:20:00,18.17,18.17,18.17,18.17,0.0,15.1643,15.1643,15.1643,15.1643,0.0
2008-11-28 13:25:00,18.17,18.17,18.17,18.17,0.0,15.1643,15.1643,15.1643,15.1643,0.0
2008-11-28 13:30:00,18.17,18.17,18.17,18.17,0.0,15.1643,15.1643,15.1643,15.1643,0.0
2008-11-28 13:35:00,18.17,18.17,18.17,18.17,0.0,15.1643,15.1643,15.1643,15.1643,0.0
2008-11-28 13:40:00,18.17,18.17,18.17,18.17,0.0,15.1643,15.1643,15.1643,15.1643,0.0
2008-11-28 13:45:00,18.17,18.17,18.17,18.17,0.0,15.1643,15.1643,15.1643,15.1643,0.0
2008-11-28 13:50:00,18.17,18.17,18.17,18.17,0.0,15.1643,15.1643,15.1643,15.1643,0.0
2008-11-28 13:55:00,18.17,18.17,18.17,18.17,0.0,15.1643,15.1643,15.1643,15.1643,0.0
2008-11-28 14:00:00,18.17,18.17,18.17,18.17,0.0,15.1643,15.1643,15.1643,15.1643,0.0
2008-11-28 14:05:00,18.17,18.17,18.17,18.17,0.0,15.1643,15.1643,15.1643,15.1643,0.0
2008-11-28 14:10:00,18.17,18.17,18.17,18.17,0.0,15.1643,15.1643,15.1643,15.1643,0.0
2008-11-28 14:15:00,18.17,18.17,18.17,18.17,0.0,15.1643,15.1643,15.1643,15.1643,0.0
2008-11-28 14:20:00,18.17,18.17,18.17,18.17,0.0,15.1643,15.1643,15.1643,15.1643,0.0
2008-11-28 14:25:00,18.17,18.17,18.17,18.17,0.0,15.1643,15.1643,15.1643,15.1643,0.0
2008-11-28 14:30:00,18.17,18.17,18.17,18.17,0.0,15.1643,15.1643,15.1643,15.1643,0.0
2008-11-28 14:35:00,18.17,18.17,18.17,18.17,0.0,15.1643,15.1643,15.1643,15.1643,0.0
2008-11-28 14:40:00,18.17,18.17,18.17,18.17,0.0,15.1643,15.1643,15.1643,15.1643,0.0
2008-11-28 14:45:00,18.17,18.17,18.17,18.17,0.0,15.1643,15.1643,15.1643,15.1643,0.0
2008-11-28 14:50:00,18.17,18.17,18.17,18.17,0.0,15.1643,15.1643,15.1643,15.1643,0.0
2008-11-28 14:55:00,18.17,18.17,18.17,18.17,0.0,15.1643,15.1643,15.1643,15.1643,0.0
2008-11-28 15:00:00,18.17,18.17,18.17,18.17,0.0,15.1643,15.1643,15.1643,15.1643,0.0
2008-11-28 15:05:00,18.17,18.17,18.17,18.17,0.0,15.1643,15.1643,15.1643,15.1643,0.0
2008-11-28 15:10:00,18.17,18.17,18.17,18.17,0.0,15.1643,15.1643,15.1643,15.1643,0.0
2008-11-28 15:15:00,18.17,18.17,18.17,18.17,0.0,15.1643,15.1643,15.1643,15.1643,0.0
2008-11-28 15:20:00,18.17,18.17,18.17,18.17,0.0,15.1643,15.1643,15.1643,15.1643,0.0
2008-11-28 15:25:00,18.17,18.17,18.17,18.17,0.0,15.1643,15.1643,15.1643,15.1643,0.0
2008-11-28 15:30:00,18.17,18.17,18.17,18.17,0.0,15.1643,15.1643,15.1643,15.1643,0.0
2008-11-28 15:35:00,18.17,18.17,18.17,18.17,0.0,15.1643,15.1643,15.1643,15.1643,0.0
2008-11-28 15:40:00,18.17,18.17,18.17,18.17,0.0,15.1643,15.1643,15.1643,15.1643,0.0
2008-11-28 15:45:00,18.17,18.17,18.17,18.17,0.0,15.1643,15.1643,15.1643,15.1643,0.0
2008-11-28 15:50:00,18.17,18.17,18.17,18.17,0.0,15.1643,15.1643,15.1643,15.1643,0.0
2008-11-28 15:55:00,18.17,18.17,18.17,18.17,0.0,15.1643,15.1643,15.1643,15.1643,0.0
2008-12-01 09:30:00,17.53,17.53,17.27,17.27,3800.0,14.6302,14.6302,14.4132,14.4132,3800.0
2008-12-01 09:35:00,17.35,17.64,17.25,17.29,55000.0,14.48,14.722,14.3965,14.4299,55000.0
2008-12-01 09:40:00,17.32,17.4,17.28,17.35,30400.0,14.4549,14.5217,14.4216,14.48,30400.0
2008-12-01 09:45:00,17.35,17.35,17.28,17.28,20800.0,14.48,14.48,14.4216,14.4216,20800.0
2008-12-01 09:50:00,17.29,17.3,17.05,17.06,39200.0,14.4299,14.4382,14.2296,14.2379,39200.0
2008-12-01 09:55:00,17.12,17.12,17.06,17.08,7600.0,14.288,14.288,14.2379,14.2546,7600.0
2008-12-01 10:00:00,17.09,17.1,17.0,17.05,11000.0,14.263,14.2713,14.1879,14.2296,11000.0
2008-12-01 10:05:00,17.05,17.18,17.0,17.15,38600.0,14.2296,14.3381,14.1879,14.3131,38600.0
2008-12-01 10:10:00,17.18,17.26,17.18,17.26,12600.0,14.3381,14.4049,14.3381,14.4049,12600.0
2008-12-01 10:15:00,17.32,17.4,17.32,17.39,6800.0,14.4549,14.5217,14.4549,14.5134,6800.0
2008-12-01 10:20:00,17.36,17.4,17.33,17.4,7800.0,14.4883,14.5217,14.4633,14.5217,7800.0
2008-12-01 10:25:00,17.37,17.38,17.32,17.35,12400.0,14.4967,14.505,14.4549,14.48,12400.0
2008-12-01 10:30:00,17.34,17.35,17.34,17.34,11200.0,14.4716,14.48,14.4716,14.4716,11200.0
2008-12-01 10:35:00,17.35,17.38,17.35,17.38,20800.0,14.48,14.505,14.48,14.505,20800.0
2008-12-01 10:40:00,17.37,17.4,17.37,17.39,19600.0,14.4967,14.5217,14.4967,14.5134,19600.0
2008-12-01 10:45:00,17.38,17.39,17.24,17.24,26600.0,14.505,14.5134,14.3882,14.3882,26600.0
2008-12-01 10:50:00,17.27,17.29,17.25,17.29,12800.0,14.4132,14.4299,14.3965,14.4299,12800.0
2008-12-01 10:55:00,17.29,17.29,17.26,17.29,14600.0,14.4299,14.4299,14.4049,14.4299,14600.0
2008-12-01 11:00:00,17.29,17.29,17.22,17.27,26000.0,14.4299,14.4299,14.3715,14.4132,26000.0
2008-12-01 11:05:00,17.25,17.28,17.18,17.18,13600.0,14.3965,14.4216,14.3381,14.3381,13600.0
2008-12-01 11:10:00,17.19,17.3,17.19,17.3,23400.0,14.3464,14.4382,14.3464,14.4382,23400.0
2008-12-01 11:15:00,17.3,17.31,17.28,17.28,4400.0,14.4382,14.4466,14.4216,14.4216,4400.0
2008-12-01 11:20:00,17.29,17.31,17.25,17.25,14800.0,14.4299,14.4466,14.3965,14.3965,14800.0
2008-12-01 11:25:00,17.22,17.28,17.18,17.2,33600.0,14.3715,14.4216,14.3381,14.3548,33600.0
2008-12-01 11:30:00,17.2,17.22,17.17,17.2,6600.0,14.3548,14.3715,14.3298,14.3548,6600.0
2008-12-01 11:35:00,17.21,17.23,17.17,17.17,3600.0,14.3631,14.3798,14.3298,14.3298,3600.0
2008-12-01 11:40:00,17.16,17.18,17.11,17.12,10800.0,14.3214,14.3381,14.2797,14.288,10800.0
2008-12-01 11:45:00,17.1,17.13,17.09,17.11,7400.0,14.2713,14.2964,14.263,14.2797,7400.0
2008-12-01 11:50:00,17.13,17.13,17.03,17.03,2400.0,14.2964,14.2964,14.2129,14.2129,2400.0
2008-12-01 11:55:00,17.04,17.04,17.0,17.02,3800.0,14.2213,14.2213,14.1879,14.2046,3800.0
2008-12-01 12:00:00,17.03,17.09,17.02,17.04,27800.0,14.2129,14.263,14.2046,14.2213,27800.0
2008-12-01 12:05:00,17.07,17.08,17.04,17.08,9000.0,14.2463,14.2546,14.2213,14.2546,9000.0
2008-12-01 12:10:00,17.08,17.24,17.08,17.22,25000.0,14.2546,14.3882,14.2546,14.3715,25000.0
2008-12-01 12:15:00,17.21,17.21,17.16,17.17,5200.0,14.3631,14.3631,14.3214,14.3298,5200.0
2008-12-01 12:20:00,17.16,17.18,17.14,17.14,1600.0,14.3214,14.3381,14.3047,14.3047,1600.0
2008-12-01 12:25:00,17.1,17.1,17.07,17.09,3400.0,14.2713,14.2713,14.2463,14.263,3400.0
2008-12-01 12:30:00,17.07,17.09,17.05,17.08,14000.0,14.2463,14.263,14.2296,14.2546,14000.0
2008-12-01 12:35:00,17.05,17.05,16.91,16.93,6400.0,14.2296,14.2296,14.1128,14.1295,6400.0
2008-12-01 12:40:00,16.91,16.95,16.89,16.92,14400.0,14.1128,14.1461,14.0961,14.1211,14400.0
2008-12-01 12:45:00,16.93,17.03,16.92,17.03,5600.0,14.1295,14.2129,14.1211,14.2129,5600.0
2008-12-01 12:50:00,17.03,17.05,16.93,16.93,9400.0,14.2129,14.2296,14.1295,14.1295,9400.0
2008-12-01 12:55:00,16.93,17.0,16.93,16.99,3400.0,14.1295,14.1879,14.1295,14.1795,3400.0
2008-12-01 13:00:00,16.99,17.09,16.98,17.08,13000.0,14.1795,14.263,14.1712,14.2546,13000.0
2008-12-01 13:05:00,17.09,17.14,17.05,17.07,13800.0,14.263,14.3047,14.2296,14.2463,13800.0
2008-12-01 13:10:00,17.07,17.14,17.07,17.13,7800.0,14.2463,14.3047,14.2463,14.2964,7800.0
2008-12-01 13:15:00,17.14,17.21,17.14,17.2,8000.0,14.3047,14.3631,14.3047,14.3548,8000.0
2008-12-01 13:20:00,17.19,17.21,17.14,17.15,11000.0,14.3464,14.3631,14.3047,14.3131,11000.0
2008-12-01 13:25:00,17.14,17.15,17.09,17.1,7800.0,14.3047,14.3131,14.263,14.2713,7800.0
2008-12-01 13:30:00,17.11,17.22,17.11,17.17,10200.0,14.2797,14.3715,14.2797,14.3298,10200.0
2008-12-01 13:35:00,17.16,17.18,17.16,17.16,14200.0,14.3214,14.3381,14.3214,14.3214,14200.0
2008-12-01 13:40:00,17.17,17.23,17.15,17.15,19600.0,14.3298,14.3798,14.3131,14.3131,19600.0
2008-12-01 13:45:00,17.15,17.17,17.05,17.05,5800.0,14.3131,14.3298,14.2296,14.2296,5800.0
2008-12-01 13:50:00,17.07,17.08,17.0,17.08,6800.0,14.2463,14.2546,14.1879,14.2546,6800.0
2008-12-01 13:55:00,17.08,17.14,17.04,17.14,7800.0,14.2546,14.3047,14.2213,14.3047,7800.0
2008-12-01 14:00:00,17.13,17.15,17.09,17.09,11800.0,14.2964,14.3131,14.263,14.263,11800.0
2008-12-01 14:05:00,17.06,17.11,17.02,17.11,3800.0,14.2379,14.2797,14.2046,14.2797,3800.0
2008-12-01 14:10:00,17.11,17.11,17.1,17.11,11200.0,14.2797,14.2797,14.2713,14.2797,11200.0
2008-12-01 14:15:00,17.14,17.14,17.03,17.05,32600.0,14.3047,14.3047,14.2129,14.2296,32600.0
2008-12-01 14:20:00,17.06,17.1,17.06,17.08,7800.0,14.2379,14.2713,14.2379,14.2546,7800.0
2008-12-01 14:25:00,17.09,17.13,17.09,17.1,4200.0,14.263,14.2964,14.263,14.2713,4200.0
2008-12-01 14:30:00,17.11,17.23,17.11,17.21,5200.0,14.2797,14.3798,14.2797,14.3631,5200.0
2008-12-01 14:35:00,17.2,17.2,17.11,17.11,5600.0,14.3548,14.3548,14.2797,14.2797,5600.0
2008-12-01 14:40:00,17.11,17.16,17.09,17.1,8800.0,14.2797,14.3214,14.263,14.2713,8800.0
2008-12-01 14:45:00,17.11,17.18,17.09,17.17,6200.0,14.2797,14.3381,14.263,14.3298,6200.0
2008-12-01 14:50:00,17.15,17.25,17.15,17.25,4400.0,14.3131,14.3965,14.3131,14.3965,4400.0
2008-12-01 14:55:00,17.24,17.25,17.18,17.21,16800.0,14.3882,14.3965,14.3381,14.3631,16800.0
2008-12-01 15:00:00,17.19,17.19,17.09,17.11,5000.0,14.3464,14.3464,14.263,14.2797,5000.0
2008-12-01 15:05:00,17.07,17.16,17.06,17.08,15800.0,14.2463,14.3214,14.2379,14.2546,15800.0
2008-12-01 15:10:00,17.08,17.17,17.05,17.16,8000.0,14.2546,14.3298,14.2296,14.3214,8000.0
2008-12-01 15:15:00,17.16,17.18,17.11,17.11,9800.0,14.3214,14.3381,14.2797,14.2797,9800.0
2008-12-01 15:20:00,17.11,17.11,17.0,17.0,14800.0,14.2797,14.2797,14.1879,14.1879,14800.0
2008-12-01 15:25:00,17.0,17.06,16.96,17.01,9400.0,14.1879,14.2379,14.1545,14.1962,9400.0
2008-12-01 15:30:00,17.01,17.04,16.95,17.0,14800.0,14.1962,14.2213,14.1461,14.1879,14800.0
2008-12-01 15:35:00,17.0,17.05,16.98,16.98,24800.0,14.1879,14.2296,14.1712,14.1712,24800.0
2008-12-01 15:40:00,16.98,16.99,16.9,16.92,25600.0,14.1712,14.1795,14.1044,14.1211,25600.0
2008-12-01 15:45:00,16.88,16.94,16.81,16.92,23200.0,14.0877,14.1378,14.0293,14.1211,23200.0
2008-12-01 15:50:00,16.93,16.94,16.79,16.79,33000.0,14.1295,14.1378,14.0126,14.0126,33000.0
2008-12-01 15:55:00,16.84,16.87,16.67,16.75,96600.0,14.0543,14.0794,13.9125,13.9792,96600.0
2008-12-02 09:30:00,16.96,16.96,16.75,16.82,12000.0,14.1545,14.1545,13.9792,14.0376,12000.0
2008-12-02 09:35:00,16.77,16.82,16.75,16.76,18200.0,13.9959,14.0376,13.9792,13.9876,18200.0
2008-12-02 09:40:00,16.77,16.82,16.68,16.75,13400.0,13.9959,14.0376,13.9208,13.9792,13400.0
2008-12-02 09:45:00,16.77,16.84,16.75,16.81,14200.0,13.9959,14.0543,13.9792,14.0293,14200.0
2008-12-02 09:50:00,16.83,16.96,16.83,16.95,13400.0,14.046,14.1545,14.046,14.1461,13400.0
2008-12-02 09:55:00,16.93,16.97,16.93,16.97,14600.0,14.1295,14.1628,14.1295,14.1628,14600.0
2008-12-02 10:00:00,16.99,17.05,16.97,17.05,7000.0,14.1795,14.2296,14.1628,14.2296,7000.0
2008-12-02 10:05:00,17.06,17.1,17.03,17.1,11800.0,14.2379,14.2713,14.2129,14.2713,11800.0
2008-12-02 10:10:00,17.11,17.21,17.11,17.21,11800.0,14.2797,14.3631,14.2797,14.3631,11800.0
2008-12-02 10:15:00,17.22,17.24,17.18,17.22,11400.0,14.3715,14.3882,14.3381,14.3715,11400.0
2008-12-02 10:20:00,17.22,17.25,17.17,17.23,29400.0,14.3715,14.3965,14.3298,14.3798,29400.0
2008-12-02 10:25:00,17.23,17.23,17.11,17.14,7000.0,14.3798,14.3798,14.2797,14.3047,7000.0
2008-12-02 10:30:00,17.16,17.25,17.13,17.25,7800.0,14.3214,14.3965,14.2964,14.3965,7800.0
2008-12-02 10:35:00,17.24,17.3,17.23,17.27,10600.0,14.3882,14.4382,14.3798,14.4132,10600.0
2008-12-02 10:40:00,17.28,17.3,17.26,17.27,11000.0,14.4216,14.4382,14.4049,14.4132,11000.0
2008-12-02 10:45:00,17.28,17.32,17.2,17.2,25800.0,14.4216,14.4549,14.3548,14.3548,25800.0
2008-12-02 10:50:00,17.21,17.29,17.2,17.28,9000.0,14.3631,14.4299,14.3548,14.4216,9000.0
2008-12-02 10:55:00,17.27,17.27,17.2,17.22,11200.0,14.4132,14.4132,14.3548,14.3715,11200.0
2008-12-02 11:00:00,17.22,17.22,17.18,17.18,11000.0,14.3715,14.3715,14.3381,14.3381,11000.0
2008-12-02 11:05:00,17.17,17.17,17.05,17.09,7600.0,14.3298,14.3298,14.2296,14.263,7600.0
2008-12-02 11:10:00,17.1,17.1,17.01,17.01,5400.0,14.2713,14.2713,14.1962,14.1962,5400.0
2008-12-02 11:15:00,17.0,17.03,17.0,17.01,11000.0,14.1879,14.2129,14.1879,14.1962,11000.0
2008-12-02 11:20:00,17.01,17.1,17.01,17.09,9000.0,14.1962,14.2713,14.1962,14.263,9000.0
2008-12-02 11:25:00,17.09,17.23,17.08,17.2,9200.0,14.263,14.3798,14.2546,14.3548,9200.0
2008-12-02 11:30:00,17.2,17.2,17.11,17.11,14600.0,14.3548,14.3548,14.2797,14.2797,14600.0
2008-12-02 11:35:00,17.11,17.11,17.06,17.06,3800.0,14.2797,14.2797,14.2379,14.2379,3800.0
2008-12-02 11:40:00,17.05,17.07,17.03,17.06,9400.0,14.2296,14.2463,14.2129,14.2379,9400.0
2008-12-02 11:45:00,17.06,17.07,17.02,17.07,17400.0,14.2379,14.2463,14.2046,14.2463,17400.0
2008-12-02 11:50:00,17.08,17.11,17.07,17.07,9600.0,14.2546,14.2797,14.2463,14.2463,9600.0
2008-12-02 11:55:00,17.08,17.11,17.07,17.09,20000.0,14.2546,14.2797,14.2463,14.263,20000.0
2008-12-02 12:00:00,17.1,17.13,17.09,17.09,12000.0,14.2713,14.2964,14.263,14.263,12000.0
2008-12-02 12:05:00,17.08,17.12,17.08,17.09,4400.0,14.2546,14.288,14.2546,14.263,4400.0
2008-12-02 12:10:00,17.09,17.14,17.09,17.14,7400.0,14.263,14.3047,14.263,14.3047,7400.0
2008-12-02 12:15:00,17.14,17.18,17.13,17.14,12000.0,14.3047,14.3381,14.2964,14.3047,12000.0
2008-12-02 12:20:00,17.15,17.15,17.12,17.13,11400.0,14.3131,14.3131,14.288,14.2964,11400.0
2008-12-02 12:25:00,17.13,17.2,17.13,17.17,9600.0,14.2964,14.3548,14.2964,14.3298,9600.0
2008-12-02 12:30:00,17.17,17.18,17.15,17.15,9400.0,14.3298,14.3381,14.3131,14.3131,9400.0
2008-12-02 12:35:00,17.13,17.17,17.13,17.14,14200.0,14.2964,14.3298,14.2964,14.3047,14200.0
2008-12-02 12:40:00,17.14,17.2,17.14,17.2,16800.0,14.3047,14.3548,14.3047,14.3548,16800.0
2008-12-02 12:45:00,17.2,17.2,17.11,17.14,23600.0,14.3548,14.3548,14.2797,14.3047,23600.0
2008-12-02 12:50:00,17.13,17.13,17.03,17.1,9600.0,14.2964,14.2964,14.2129,14.2713,9600.0
2008-12-02 12:55:00,17.09,17.11,17.09,17.1,7400.0,14.263,14.2797,14.263,14.2713,7400.0
2008-12-02 13:00:00,17.09,17.09,17.06,17.08,7400.0,14.263,14.263,14.2379,14.2546,7400.0
2008-12-02 13:05:00,17.08,17.1,17.06,17.07,5000.0,14.2546,14.2713,14.2379,14.2463,5000.0
2008-12-02 13:10:00,17.06,17.15,17.06,17.15,9800.0,14.2379,14.3131,14.2379,14.3131,9800.0
2008-12-02 13:15:00,17.15,17.17,17.11,17.11,22800.0,14.3131,14.3298,14.2797,14.2797,22800.0
2008-12-02 13:20:00,17.1,17.1,17.03,17.05,7400.0,14.2713,14.2713,14.2129,14.2296,7400.0
2008-12-02 13:25:00,17.05,17.06,17.03,17.06,7600.0,14.2296,14.2379,14.2129,14.2379,7600.0
2008-12-02 13:30:00,17.05,17.05,16.97,16.97,8800.0,14.2296,14.2296,14.1628,14.1628,8800.0
2008-12-02 13:35:00,16.98,16.99,16.96,16.96,4400.0,14.1712,14.1795,14.1545,14.1545,4400.0
2008-12-02 13:40:00,16.93,16.95,16.92,16.95,14600.0,14.1295,14.1461,14.1211,14.1461,14600.0
2008-12-02 13:45:00,16.95,16.96,16.94,16.95,8800.0,14.1461,14.1545,14.1378,14.1461,8800.0
2008-12-02 13:50:00,16.95,16.95,16.93,16.93,12800.0,14.1461,14.1461,14.1295,14.1295,12800.0
2008-12-02 13:55:00,16.93,16.95,16.93,16.93,10000.0,14.1295,14.1461,14.1295,14.1295,10000.0
2008-12-02 14:00:00,16.95,16.95,16.82,16.83,11200.0,14.1461,14.1461,14.0376,14.046,11200.0
2008-12-02 14:05:00,16.82,16.82,16.78,16.81,15200.0,14.0376,14.0376,14.0043,14.0293,15200.0
2008-12-02 14:10:00,16.81,16.85,16.8,16.85,7600.0,14.0293,14.0627,14.021,14.0627,7600.0
2008-12-02 14:15:00,16.83,16.85,16.79,16.82,12800.0,14.046,14.0627,14.0126,14.0376,12800.0
2008-12-02 14:20:00,16.82,16.82,16.78,16.8,10400.0,14.0376,14.0376,14.0043,14.021,10400.0
2008-12-02 14:25:00,16.81,16.82,16.79,16.82,9800.0,14.0293,14.0376,14.0126,14.0376,9800.0
2008-12-02 14:30:00,16.82,16.92,16.79,16.91,16200.0,14.0376,14.1211,14.0126,14.1128,16200.0
2008-12-02 14:35:00,16.93,16.99,16.88,16.99,17800.0,14.1295,14.1795,14.0877,14.1795,17800.0
2008-12-02 14:40:00,16.98,17.02,16.93,16.95,15200.0,14.1712,14.2046,14.1295,14.1461,15200.0
2008-12-02 14:45:00,16.94,16.95,16.9,16.95,21400.0,14.1378,14.1461,14.1044,14.1461,21400.0
2008-12-02 14:50:00,16.96,17.0,16.93,16.96,13400.0,14.1545,14.1879,14.1295,14.1545,13400.0
2008-12-02 14:55:00,16.96,17.09,16.95,17.09,29600.0,14.1545,14.263,14.1461,14.263,29600.0
2008-12-02 15:00:00,17.09,17.09,16.99,17.0,16600.0,14.263,14.263,14.1795,14.1879,16600.0
2008-12-02 15:05:00,16.99,16.99,16.89,16.91,13600.0,14.1795,14.1795,14.0961,14.1128,13600.0
2008-12-02 15:10:00,16.91,16.94,16.89,16.93,22000.0,14.1128,14.1378,14.0961,14.1295,22000.0
2008-12-02 15:15:00,16.93,17.08,16.93,17.08,25200.0,14.1295,14.2546,14.1295,14.2546,25200.0
2008-12-02 15:20:00,17.09,17.2,17.09,17.2,22600.0,14.263,14.3548,14.263,14.3548,22600.0
2008-12-02 15:25:00,17.2,17.31,17.2,17.25,19200.0,14.3548,14.4466,14.3548,14.3965,19200.0
2008-12-02 15:30:00,17.26,17.37,17.25,17.34,27000.0,14.4049,14.4967,14.3965,14.4716,27000.0
2008-12-02 15:35:00,17.34,17.42,17.31,17.33,23400.0,14.4716,14.5384,14.4466,14.4633,23400.0
2008-12-02 15:40:00,17.31,17.32,17.2,17.27,20400.0,14.4466,14.4549,14.3548,14.4132,20400.0
2008-12-02 15:45:00,17.28,17.28,17.14,17.19,50200.0,14.4216,14.4216,14.3047,14.3464,50200.0
2008-12-02 15:50:00,17.19,17.32,17.17,17.32,46200.0,14.3464,14.4549,14.3298,14.4549,46200.0
2008-12-02 15:55:00,17.31,17.43,17.26,17.41,76800.0,14.4466,14.5467,14.4049,14.5301,76800.0
2008-12-03 09:30:00,16.98,16.98,16.87,16.95,14400.0,14.1712,14.1712,14.0794,14.1461,14400.0
2008-12-03 09:35:00,17.07,17.07,16.93,17.07,7000.0,14.2463,14.2463,14.1295,14.2463,7000.0
2008-12-03 09:40:00,17.07,17.24,17.07,17.24,7200.0,14.2463,14.3882,14.2463,14.3882,7200.0
2008-12-03 09:45:00,17.26,17.34,17.25,17.25,12200.0,14.4049,14.4716,14.3965,14.3965,12200.0
2008-12-03 09:50:00,17.27,17.31,17.24,17.29,4600.0,14.4132,14.4466,14.3882,14.4299,4600.0
2008-12-03 09:55:00,17.28,17.28,17.14,17.23,11800.0,14.4216,14.4216,14.3047,14.3798,11800.0
2008-12-03 10:00:00,17.23,17.25,17.12,17.24,5200.0,14.3798,14.3965,14.288,14.3882,5200.0
2008-12-03 10:05:00,17.27,17.38,17.27,17.31,4200.0,14.4132,14.505,14.4132,14.4466,4200.0
2008-12-03 10:10:00,17.31,17.34,17.24,17.34,4400.0,14.4466,14.4716,14.3882,14.4716,4400.0
2008-12-03 10:15:00,17.36,17.42,17.32,17.32,24200.0,14.4883,14.5384,14.4549,14.4549,24200.0
2008-12-03 10:20:00,17.28,17.34,17.27,17.27,9000.0,14.4216,14.4716,14.4132,14.4132,9000.0
2008-12-03 10:25:00,17.29,17.36,17.29,17.32,3000.0,14.4299,14.4883,14.4299,14.4549,3000.0
2008-12-03 10:30:00,17.32,17.41,17.32,17.41,9200.0,14.4549,14.5301,14.4549,14.5301,9200.0
2008-12-03 10:35:00,17.45,17.52,17.39,17.5,16000.0,14.5634,14.6219,14.5134,14.6052,16000.0
2008-12-03 10:40:00,17.52,17.59,17.48,17.58,11200.0,14.6219,14.6803,14.5885,14.6719,11200.0
2008-12-03 10:45:00,17.54,17.61,17.5,17.57,33200.0,14.6385,14.697,14.6052,14.6636,33200.0
2008-12-03 10:50:00,17.59,17.8,17.57,17.72,31000.0,14.6803,14.8555,14.6636,14.7888,31000.0
2008-12-03 10:55:00,17.75,17.88,17.75,17.82,9000.0,14.8138,14.9223,14.8138,14.8722,9000.0
2008-12-03 11:00:00,17.86,17.86,17.83,17.83,5400.0,14.9056,14.9056,14.8806,14.8806,5400.0
2008-12-03 11:05:00,17.84,17.85,17.74,17.77,11000.0,14.8889,14.8973,14.8055,14.8305,11000.0
2008-12-03 11:10:00,17.77,17.88,17.77,17.86,15200.0,14.8305,14.9223,14.8305,14.9056,15200.0
2008-12-03 11:15:00,17.88,17.92,17.82,17.82,6200.0,14.9223,14.9557,14.8722,14.8722,6200.0
2008-12-03 11:20:00,17.82,17.82,17.8,17.82,4600.0,14.8722,14.8722,14.8555,14.8722,4600.0
2008-12-03 11:25:00,17.81,17.81,17.72,17.74,6400.0,14.8639,14.8639,14.7888,14.8055,6400.0
2008-12-03 11:30:00,17.71,17.75,17.71,17.72,3400.0,14.7804,14.8138,14.7804,14.7888,3400.0
2008-12-03 11:35:00,17.7,17.71,17.68,17.7,2600.0,14.7721,14.7804,14.7554,14.7721,2600.0
2008-12-03 11:40:00,17.69,17.73,17.69,17.72,2000.0,14.7637,14.7971,14.7637,14.7888,2000.0
2008-12-03 11:45:00,17.72,17.73,17.68,17.7,2600.0,14.7888,14.7971,14.7554,14.7721,2600.0
2008-12-03 11:50:00,17.7,17.75,17.7,17.72,3800.0,14.7721,14.8138,14.7721,14.7888,3800.0
2008-12-03 11:55:00,17.75,17.8,17.75,17.78,10000.0,14.8138,14.8555,14.8138,14.8388,10000.0
2008-12-03 12:00:00,17.77,17.78,17.64,17.64,4000.0,14.8305,14.8388,14.722,14.722,4000.0
2008-12-03 12:05:00,17.67,17.67,17.54,17.54,3400.0,14.747,14.747,14.6385,14.6385,3400.0
2008-12-03 12:10:00,17.58,17.66,17.58,17.63,4400.0,14.6719,14.7387,14.6719,14.7137,4400.0
2008-12-03 12:15:00,17.65,17.7,17.58,17.58,5000.0,14.7303,14.7721,14.6719,14.6719,5000.0
2008-12-03 12:20:00,17.57,17.74,17.57,17.74,7200.0,14.6636,14.8055,14.6636,14.8055,7200.0
2008-12-03 12:25:00,17.73,17.78,17.73,17.78,4000.0,14.7971,14.8388,14.7971,14.8388,4000.0
2008-12-03 12:30:00,17.78,17.83,17.78,17.79,5400.0,14.8388,14.8806,14.8388,14.8472,5400.0
2008-12-03 12:35:00,17.82,17.83,17.81,17.82,6600.0,14.8722,14.8806,14.8639,14.8722,6600.0
2008-12-03 12:40:00,17.81,17.81,17.72,17.77,9400.0,14.8639,14.8639,14.7888,14.8305,9400.0
2008-12-03 12:45:00,17.79,17.83,17.79,17.82,6800.0,14.8472,14.8806,14.8472,14.8722,6800.0
2008-12-03 12:50:00,17.81,17.82,17.8,17.82,4200.0,14.8639,14.8722,14.8555,14.8722,4200.0
2008-12-03 12:55:00,17.83,17.9,17.83,17.86,8000.0,14.8806,14.939,14.8806,14.9056,8000.0
2008-12-03 13:00:00,17.85,17.91,17.83,17.9,6000.0,14.8973,14.9473,14.8806,14.939,6000.0
2008-12-03 13:05:00,17.91,17.91,17.86,17.86,9000.0,14.9473,14.9473,14.9056,14.9056,9000.0
2008-12-03 13:10:00,17.86,17.91,17.83,17.87,4800.0,14.9056,14.9473,14.8806,14.914,4800.0
2008-12-03 13:15:00,17.85,17.86,17.85,17.86,800.0,14.8973,14.9056,14.8973,14.9056,800.0
2008-12-03 13:20:00,17.85,17.85,17.73,17.73,3800.0,14.8973,14.8973,14.7971,14.7971,3800.0
2008-12-03 13:25:00,17.71,17.71,17.65,17.65,5800.0,14.7804,14.7804,14.7303,14.7303,5800.0
2008-12-03 13:30:00,17.63,17.64,17.57,17.61,15400.0,14.7137,14.722,14.6636,14.697,15400.0
2008-12-03 13:35:00,17.6,17.61,17.56,17.58,13000.0,14.6886,14.697,14.6552,14.6719,13000.0
2008-12-03 13:40:00,17.56,17.58,17.5,17.55,10400.0,14.6552,14.6719,14.6052,14.6469,10400.0
2008-12-03 13:45:00,17.55,17.57,17.52,17.55,13000.0,14.6469,14.6636,14.6219,14.6469,13000.0
2008-12-03 13:50:00,17.53,17.54,17.5,17.5,11000.0,14.6302,14.6385,14.6052,14.6052,11000.0
2008-12-03 13:55:00,17.5,17.53,17.5,17.5,23400.0,14.6052,14.6302,14.6052,14.6052,23400.0
2008-12-03 14:00:00,17.47,17.51,17.45,17.48,7400.0,14.5801,14.6135,14.5634,14.5885,7400.0
2008-12-03 14:05:00,17.47,17.47,17.35,17.43,7600.0,14.5801,14.5801,14.48,14.5467,7600.0
2008-12-03 14:10:00,17.45,17.52,17.4,17.4,6200.0,14.5634,14.6219,14.5217,14.5217,6200.0
2008-12-03 14:15:00,17.39,17.52,17.39,17.48,7600.0,14.5134,14.6219,14.5134,14.5885,7600.0
2008-12-03 14:20:00,17.48,17.55,17.43,17.54,18800.0,14.5885,14.6469,14.5467,14.6385,18800.0
2008-12-03 14:25:00,17.57,17.7,17.57,17.68,6800.0,14.6636,14.7721,14.6636,14.7554,6800.0
2008-12-03 14:30:00,17.71,17.83,17.71,17.75,18200.0,14.7804,14.8806,14.7804,14.8138,18200.0
2008-12-03 14:35:00,17.74,17.83,17.74,17.79,25800.0,14.8055,14.8806,14.8055,14.8472,25800.0
2008-12-03 14:40:00,17.78,17.91,17.78,17.85,15600.0,14.8388,14.9473,14.8388,14.8973,15600.0
2008-12-03 14:45:00,17.87,18.0,17.86,17.98,28400.0,14.914,15.0225,14.9056,15.0058,28400.0
2008-12-03 14:50:00,17.98,18.04,17.91,17.94,24200.0,15.0058,15.0558,14.9473,14.9724,24200.0
2008-12-03 14:55:00,17.97,18.02,17.92,17.93,45200.0,14.9974,15.0391,14.9557,14.964,45200.0
2008-12-03 15:00:00,17.93,17.99,17.8,17.9,53000.0,14.964,15.0141,14.8555,14.939,53000.0
2008-12-03 15:05:00,17.9,18.0,17.87,17.98,19000.0,14.939,15.0225,14.914,15.0058,19000.0
2008-12-03 15:10:00,17.99,18.03,17.88,17.9,10600.0,15.0141,15.0475,14.9223,14.939,10600.0
2008-12-03 15:15:00,17.93,17.93,17.83,17.89,10400.0,14.964,14.964,14.8806,14.9306,10400.0
2008-12-03 15:20:00,17.9,17.99,17.84,17.84,16800.0,14.939,15.0141,14.8889,14.8889,16800.0
2008-12-03 15:25:00,17.85,17.91,17.82,17.9,40600.0,14.8973,14.9473,14.8722,14.939,40600.0
2008-12-03 15:30:00,17.91,17.93,17.83,17.93,41800.0,14.9473,14.964,14.8806,14.964,41800.0
2008-12-03 15:35:00,17.96,17.98,17.91,17.96,18600.0,14.9891,15.0058,14.9473,14.9891,18600.0
2008-12-03 15:40:00,17.96,18.05,17.96,17.99,35000.0,14.9891,15.0642,14.9891,15.0141,35000.0
2008-12-03 15:45:00,17.91,18.0,17.91,17.98,35200.0,14.9473,15.0225,14.9473,15.0058,35200.0
2008-12-03 15:50:00,17.98,18.02,17.93,18.0,66000.0,15.0058,15.0391,14.964,15.0225,66000.0
2008-12-03 15:55:00,18.0,18.1,17.99,18.05,64400.0,15.0225,15.1059,15.0141,15.0642,64400.0
2008-12-04 09:30:00,18.29,18.29,17.74,17.95,11600.0,15.2645,15.2645,14.8055,14.9807,11600.0
2008-12-04 09:35:00,17.96,17.96,17.86,17.9,31000.0,14.9891,14.9891,14.9056,14.939,31000.0
2008-12-04 09:40:00,17.91,17.92,17.87,17.87,15200.0,14.9473,14.9557,14.914,14.914,15200.0
2008-12-04 09:45:00,17.8,17.81,17.74,17.8,10200.0,14.8555,14.8639,14.8055,14.8555,10200.0
2008-12-04 09:50:00,17.86,17.93,17.86,17.92,11800.0,14.9056,14.964,14.9056,14.9557,11800.0
2008-12-04 09:55:00,17.93,18.0,17.92,17.98,10200.0,14.964,15.0225,14.9557,15.0058,10200.0
2008-12-04 10:00:00,17.95,18.14,17.95,18.09,22200.0,14.9807,15.1393,14.9807,15.0976,22200.0
2008-12-04 10:05:00,18.08,18.11,17.97,18.03,16000.0,15.0892,15.1143,14.9974,15.0475,16000.0
2008-12-04 10:10:00,18.02,18.08,18.0,18.04,8800.0,15.0391,15.0892,15.0225,15.0558,8800.0
2008-12-04 10:15:00,18.02,18.04,17.98,18.04,12800.0,15.0391,15.0558,15.0058,15.0558,12800.0
2008-12-04 10:20:00,18.02,18.13,18.0,18.13,7800.0,15.0391,15.1309,15.0225,15.1309,7800.0
2008-12-04 10:25:00,18.11,18.16,18.11,18.14,5600.0,15.1143,15.156,15.1143,15.1393,5600.0
2008-12-04 10:30:00,18.13,18.17,18.08,18.16,14200.0,15.1309,15.1643,15.0892,15.156,14200.0
2008-12-04 10:35:00,18.16,18.28,18.06,18.27,24200.0,15.156,15.2561,15.0725,15.2478,24200.0
2008-12-04 10:40:00,18.27,18.31,18.25,18.25,17000.0,15.2478,15.2812,15.2311,15.2311,17000.0
2008-12-04 10:45:00,18.25,18.25,18.22,18.23,6000.0,15.2311,15.2311,15.2061,15.2144,6000.0
2008-12-04 10:50:00,18.24,18.35,18.22,18.28,10200.0,15.2228,15.3146,15.2061,15.2561,10200.0
2008-12-04 10:55:00,18.3,18.36,18.29,18.29,12600.0,15.2728,15.3229,15.2645,15.2645,12600.0
2008-12-04 11:00:00,18.28,18.3,18.25,18.3,3400.0,15.2561,15.2728,15.2311,15.2728,3400.0
2008-12-04 11:05:00,18.28,18.28,18.13,18.13,7400.0,15.2561,15.2561,15.1309,15.1309,7400.0
2008-12-04 11:10:00,18.13,18.14,18.08,18.11,7600.0,15.1309,15.1393,15.0892,15.1143,7600.0
2008-12-04 11:15:00,18.11,18.21,18.11,18.19,3800.0,15.1143,15.1977,15.1143,15.181,3800.0
2008-12-04 11:20:00,18.15,18.27,18.12,18.25,16400.0,15.1476,15.2478,15.1226,15.2311,16400.0
2008-12-04 11:25:00,18.24,18.27,18.16,18.16,2800.0,15.2228,15.2478,15.156,15.156,2800.0
2008-12-04 11:30:00,18.17,18.17,18.1,18.11,7800.0,15.1643,15.1643,15.1059,15.1143,7800.0
2008-12-04 11:35:00,18.11,18.11,18.08,18.08,9600.0,15.1143,15.1143,15.0892,15.0892,9600.0
2008-12-04 11:40:00,18.06,18.08,18.03,18.03,3400.0,15.0725,15.0892,15.0475,15.0475,3400.0
2008-12-04 11:45:00,18.03,18.05,18.0,18.05,7200.0,15.0475,15.0642,15.0225,15.0642,7200.0
2008-12-04 11:50:00,18.06,18.07,18.03,18.07,4200.0,15.0725,15.0809,15.0475,15.0809,4200.0
2008-12-04 11:55:00,18.09,18.11,18.03,18.04,8600.0,15.0976,15.1143,15.0475,15.0558,8600.0
2008-12-04 12:00:00,18.02,18.03,17.96,17.96,1200.0,15.0391,15.0475,14.9891,14.9891,1200.0
2008-12-04 12:05:00,17.94,17.95,17.93,17.95,2800.0,14.9724,14.9807,14.964,14.9807,2800.0
2008-12-04 12:10:00,17.96,17.98,17.95,17.96,5200.0,14.9891,15.0058,14.9807,14.9891,5200.0
2008-12-04 12:15:00,17.95,17.98,17.92,17.92,10200.0,14.9807,15.0058,14.9557,14.9557,10200.0
2008-12-04 12:20:00,17.9,17.94,17.84,17.93,10800.0,14.939,14.9724,14.8889,14.964,10800.0
2008-12-04 12:25:00,17.96,17.97,17.92,17.92,4600.0,14.9891,14.9974,14.9557,14.9557,4600.0
2008-12-04 12:30:00,17.92,17.93,17.91,17.92,4600.0,14.9557,14.964,14.9473,14.9557,4600.0
2008-12-04 12:35:00,17.92,17.92,17.84,17.88,6000.0,14.9557,14.9557,14.8889,14.9223,6000.0
2008-12-04 12:40:00,17.89,17.98,17.88,17.96,9800.0,14.9306,15.0058,14.9223,14.9891,9800.0
2008-12-04 12:45:00,17.97,17.98,17.93,17.97,13000.0,14.9974,15.0058,14.964,14.9974,13000.0
2008-12-04 12:50:00,17.97,17.97,17.92,17.93,6200.0,14.9974,14.9974,14.9557,14.964,6200.0
2008-12-04 12:55:00,17.95,17.95,17.93,17.93,2200.0,14.9807,14.9807,14.964,14.964,2200.0
2008-12-04 13:00:00,17.93,17.93,17.9,17.93,4800.0,14.964,14.964,14.939,14.964,4800.0
2008-12-04 13:05:00,17.9,17.91,17.88,17.89,5000.0,14.939,14.9473,14.9223,14.9306,5000.0
2008-12-04 13:10:00,17.86,17.93,17.85,17.86,12800.0,14.9056,14.964,14.8973,14.9056,12800.0
2008-12-04 13:15:00,17.86,17.92,17.84,17.88,8600.0,14.9056,14.9557,14.8889,14.9223,8600.0
2008-12-04 13:20:00,17.88,17.98,17.86,17.93,18800.0,14.9223,15.0058,14.9056,14.964,18800.0
2008-12-04 13:25:00,17.9,17.92,17.89,17.9,3800.0,14.939,14.9557,14.9306,14.939,3800.0
2008-12-04 13:30:00,17.88,17.97,17.86,17.95,16000.0,14.9223,14.9974,14.9056,14.9807,16000.0
2008-12-04 13:35:00,17.95,17.99,17.93,17.93,5800.0,14.9807,15.0141,14.964,14.964,5800.0
2008-12-04 13:40:00,17.95,17.95,17.87,17.88,3400.0,14.9807,14.9807,14.914,14.9223,3400.0
2008-12-04 13:45:00,17.86,17.98,17.85,17.96,6000.0,14.9056,15.0058,14.8973,14.9891,6000.0
2008-12-04 13:50:00,17.95,18.02,17.95,18.0,3400.0,14.9807,15.0391,14.9807,15.0225,3400.0
2008-12-04 13:55:00,17.99,17.99,17.96,17.97,2200.0,15.0141,15.0141,14.9891,14.9974,2200.0
2008-12-04 14:00:00,17.98,18.0,17.95,17.95,6000.0,15.0058,15.0225,14.9807,14.9807,6000.0
2008-12-04 14:05:00,17.95,18.0,17.95,17.97,3800.0,14.9807,15.0225,14.9807,14.9974,3800.0
2008-12-04 14:10:00,17.98,17.99,17.97,17.97,2000.0,15.0058,15.0141,14.9974,14.9974,2000.0
2008-12-04 14:15:00,17.94,17.94,17.88,17.9,6000.0,14.9724,14.9724,14.9223,14.939,6000.0
2008-12-04 14:20:00,17.89,17.97,17.89,17.95,6000.0,14.9306,14.9974,14.9306,14.9807,6000.0
2008-12-04 14:25:00,17.97,17.97,17.93,17.96,17400.0,14.9974,14.9974,14.964,14.9891,17400.0
2008-12-04 14:30:00,17.96,18.05,17.96,18.05,6600.0,14.9891,15.0642,14.9891,15.0642,6600.0
2008-12-04 14:35:00,18.04,18.06,17.99,18.0,2600.0,15.0558,15.0725,15.0141,15.0225,2600.0
2008-12-04 14:40:00,17.98,17.99,17.95,17.97,15000.0,15.0058,15.0141,14.9807,14.9974,15000.0
2008-12-04 14:45:00,17.96,18.0,17.94,17.98,40400.0,14.9891,15.0225,14.9724,15.0058,40400.0
2008-12-04 14:50:00,17.98,18.0,17.98,18.0,11600.0,15.0058,15.0225,15.0058,15.0225,11600.0
2008-12-04 14:55:00,18.0,18.07,17.98,17.98,12600.0,15.0225,15.0809,15.0058,15.0058,12600.0
2008-12-04 15:00:00,17.98,18.0,17.97,17.98,36800.0,15.0058,15.0225,14.9974,15.0058,36800.0
2008-12-04 15:05:00,17.97,17.98,17.89,17.89,68400.0,14.9974,15.0058,14.9306,14.9306,68400.0
2008-12-04 15:10:00,17.87,17.89,17.73,17.75,24400.0,14.914,14.9306,14.7971,14.8138,24400.0
2008-12-04 15:15:00,17.75,17.78,17.68,17.75,35200.0,14.8138,14.8388,14.7554,14.8138,35200.0
2008-12-04 15:20:00,17.78,17.78,17.52,17.58,22600.0,14.8388,14.8388,14.6219,14.6719,22600.0
2008-12-04 15:25:00,17.57,17.68,17.48,17.48,10800.0,14.6636,14.7554,14.5885,14.5885,10800.0
2008-12-04 15:30:00,17.48,17.54,17.43,17.43,13600.0,14.5885,14.6385,14.5467,14.5467,13600.0
2008-12-04 15:35:00,17.42,17.45,17.39,17.41,8800.0,14.5384,14.5634,14.5134,14.5301,8800.0
2008-12-04 15:40:00,17.36,17.62,17.35,17.61,15000.0,14.4883,14.7053,14.48,14.697,15000.0
2008-12-04 15:45:00,17.56,17.68,17.5,17.6,7200.0,14.6552,14.7554,14.6052,14.6886,7200.0
2008-12-04 15:50:00,17.57,17.6,17.49,17.52,13400.0,14.6636,14.6886,14.5968,14.6219,13400.0
2008-12-04 15:55:00,17.54,17.72,17.52,17.68,33400.0,14.6385,14.7888,14.6219,14.7554,33400.0
2008-12-05 09:30:00,17.46,17.55,17.43,17.43,13400.0,14.5718,14.6469,14.5467,14.5467,13400.0
2008-12-05 09:35:00,17.45,17.64,17.36,17.6,7000.0,14.5634,14.722,14.4883,14.6886,7000.0
2008-12-05 09:40:00,17.57,17.64,17.39,17.53,15000.0,14.6636,14.722,14.5134,14.6302,15000.0
2008-12-05 09:45:00,17.49,17.5,17.4,17.4,1200.0,14.5968,14.6052,14.5217,14.5217,1200.0
2008-12-05 09:50:00,17.4,17.54,17.4,17.54,3200.0,14.5217,14.6385,14.5217,14.6385,3200.0
2008-12-05 09:55:00,17.53,17.53,17.37,17.37,1600.0,14.6302,14.6302,14.4967,14.4967,1600.0
2008-12-05 10:00:00,17.31,17.32,17.25,17.25,5600.0,14.4466,14.4549,14.3965,14.3965,5600.0
2008-12-05 10:05:00,17.27,17.28,17.18,17.18,9800.0,14.4132,14.4216,14.3381,14.3381,9800.0
2008-12-05 10:10:00,17.15,17.22,17.15,17.22,3200.0,14.3131,14.3715,14.3131,14.3715,3200.0
2008-12-05 10:15:00,17.22,17.31,17.22,17.28,10200.0,14.3715,14.4466,14.3715,14.4216,10200.0
2008-12-05 10:20:00,17.25,17.27,17.23,17.25,7600.0,14.3965,14.4132,14.3798,14.3965,7600.0
2008-12-05 10:25:00,17.25,17.35,17.24,17.31,11600.0,14.3965,14.48,14.3882,14.4466,11600.0
2008-12-05 10:30:00,17.32,17.43,17.32,17.39,6800.0,14.4549,14.5467,14.4549,14.5134,6800.0
2008-12-05 10:35:00,17.4,17.4,17.31,17.33,7800.0,14.5217,14.5217,14.4466,14.4633,7800.0
2008-12-05 10:40:00,17.31,17.38,17.31,17.33,9600.0,14.4466,14.505,14.4466,14.4633,9600.0
2008-12-05 10:45:00,17.29,17.42,17.29,17.42,6200.0,14.4299,14.5384,14.4299,14.5384,6200.0
2008-12-05 10:50:00,17.38,17.42,17.38,17.42,6000.0,14.505,14.5384,14.505,14.5384,6000.0
2008-12-05 10:55:00,17.45,17.47,17.4,17.45,9000.0,14.5634,14.5801,14.5217,14.5634,9000.0
2008-12-05 11:00:00,17.42,17.42,17.38,17.38,1200.0,14.5384,14.5384,14.505,14.505,1200.0
2008-12-05 11:05:00,17.37,17.44,17.37,17.4,1800.0,14.4967,14.5551,14.4967,14.5217,1800.0
2008-12-05 11:10:00,17.43,17.51,17.43,17.48,5600.0,14.5467,14.6135,14.5467,14.5885,5600.0
2008-12-05 11:15:00,17.48,17.48,17.45,17.45,1400.0,14.5885,14.5885,14.5634,14.5634,1400.0
2008-12-05 11:20:00,17.43,17.46,17.42,17.44,8800.0,14.5467,14.5718,14.5384,14.5551,8800.0
2008-12-05 11:25:00,17.43,17.45,17.41,17.43,5600.0,14.5467,14.5634,14.5301,14.5467,5600.0
2008-12-05 11:30:00,17.44,17.45,17.44,17.45,2200.0,14.5551,14.5634,14.5551,14.5634,2200.0
2008-12-05 11:35:00,17.47,17.52,17.47,17.51,4200.0,14.5801,14.6219,14.5801,14.6135,4200.0
2008-12-05 11:40:00,17.55,17.61,17.54,17.58,5800.0,14.6469,14.697,14.6385,14.6719,5800.0
2008-12-05 11:45:00,17.53,17.53,17.5,17.53,1600.0,14.6302,14.6302,14.6052,14.6302,1600.0
2008-12-05 11:50:00,17.67,17.71,17.62,17.7,9400.0,14.747,14.7804,14.7053,14.7721,9400.0
2008-12-05 11:55:00,17.65,17.66,17.63,17.64,2800.0,14.7303,14.7387,14.7137,14.722,2800.0
2008-12-05 12:00:00,17.65,17.68,17.61,17.63,4200.0,14.7303,14.7554,14.697,14.7137,4200.0
2008-12-05 12:05:00,17.61,17.71,17.61,17.7,3800.0,14.697,14.7804,14.697,14.7721,3800.0
2008-12-05 12:10:00,17.7,17.73,17.7,17.71,5000.0,14.7721,14.7971,14.7721,14.7804,5000.0
2008-12-05 12:15:00,17.68,17.71,17.65,17.71,1800.0,14.7554,14.7804,14.7303,14.7804,1800.0
2008-12-05 12:20:00,17.71,17.74,17.7,17.7,2000.0,14.7804,14.8055,14.7721,14.7721,2000.0
2008-12-05 12:25:00,17.73,17.76,17.72,17.72,2800.0,14.7971,14.8222,14.7888,14.7888,2800.0
2008-12-05 12:30:00,17.69,17.69,17.64,17.67,1200.0,14.7637,14.7637,14.722,14.747,1200.0
2008-12-05 12:35:00,17.63,17.64,17.56,17.6,20600.0,14.7137,14.722,14.6552,14.6886,20600.0
2008-12-05 12:40:00,17.58,17.61,17.55,17.61,11200.0,14.6719,14.697,14.6469,14.697,11200.0
2008-12-05 12:45:00,17.62,17.63,17.59,17.59,2600.0,14.7053,14.7137,14.6803,14.6803,2600.0
2008-12-05 12:50:00,17.58,17.6,17.55,17.56,2800.0,14.6719,14.6886,14.6469,14.6552,2800.0
2008-12-05 12:55:00,17.54,17.58,17.52,17.58,12800.0,14.6385,14.6719,14.6219,14.6719,12800.0
2008-12-05 13:00:00,17.57,17.67,17.57,17.65,4600.0,14.6636,14.747,14.6636,14.7303,4600.0
2008-12-05 13:05:00,17.66,17.74,17.65,17.7,6600.0,14.7387,14.8055,14.7303,14.7721,6600.0
2008-12-05 13:10:00,17.73,17.77,17.7,17.7,9000.0,14.7971,14.8305,14.7721,14.7721,9000.0
2008-12-05 13:15:00,17.7,17.72,17.69,17.72,12000.0,14.7721,14.7888,14.7637,14.7888,12000.0
2008-12-05 13:20:00,17.73,17.82,17.72,17.81,10600.0,14.7971,14.8722,14.7888,14.8639,10600.0
2008-12-05 13:25:00,17.78,17.82,17.74,17.74,7000.0,14.8388,14.8722,14.8055,14.8055,7000.0
2008-12-05 13:30:00,17.78,17.88,17.77,17.86,21200.0,14.8388,14.9223,14.8305,14.9056,21200.0
2008-12-05 13:35:00,17.83,17.86,17.75,17.86,9800.0,14.8806,14.9056,14.8138,14.9056,9800.0
2008-12-05 13:40:00,17.89,17.95,17.86,17.93,6800.0,14.9306,14.9807,14.9056,14.964,6800.0
2008-12-05 13:45:00,17.96,18.06,17.96,18.06,7800.0,14.9891,15.0725,14.9891,15.0725,7800.0
2008-12-05 13:50:00,18.07,18.11,18.06,18.07,8800.0,15.0809,15.1143,15.0725,15.0809,8800.0
2008-12-05 13:55:00,18.09,18.24,18.09,18.15,17400.0,15.0976,15.2228,15.0976,15.1476,17400.0
2008-12-05 14:00:00,18.13,18.13,18.11,18.11,600.0,15.1309,15.1309,15.1143,15.1143,600.0
2008-12-05 14:05:00,18.05,18.05,17.88,17.88,6200.0,15.0642,15.0642,14.9223,14.9223,6200.0
2008-12-05 14:10:00,17.88,17.88,17.8,17.86,11000.0,14.9223,14.9223,14.8555,14.9056,11000.0
2008-12-05 14:15:00,17.88,17.88,17.74,17.78,6000.0,14.9223,14.9223,14.8055,14.8388,6000.0
2008-12-05 14:20:00,17.81,17.97,17.77,17.9,17600.0,14.8639,14.9974,14.8305,14.939,17600.0
2008-12-05 14:25:00,17.92,17.93,17.79,17.79,9200.0,14.9557,14.964,14.8472,14.8472,9200.0
2008-12-05 14:30:00,17.79,17.85,17.74,17.85,12200.0,14.8472,14.8973,14.8055,14.8973,12200.0
2008-12-05 14:35:00,17.89,17.98,17.85,17.98,6800.0,14.9306,15.0058,14.8973,15.0058,6800.0
2008-12-05 14:40:00,17.98,18.09,17.98,18.04,38000.0,15.0058,15.0976,15.0058,15.0558,38000.0
2008-12-05 14:45:00,18.03,18.23,18.03,18.2,17400.0,15.0475,15.2144,15.0475,15.1894,17400.0
2008-12-05 14:50:00,18.2,18.2,18.16,18.17,13600.0,15.1894,15.1894,15.156,15.1643,13600.0
2008-12-05 14:55:00,18.18,18.23,18.16,18.16,11000.0,15.1727,15.2144,15.156,15.156,11000.0
2008-12-05 15:00:00,18.25,18.29,18.0,18.0,9600.0,15.2311,15.2645,15.0225,15.0225,9600.0
2008-12-05 15:05:00,18.07,18.15,18.0,18.05,5800.0,15.0809,15.1476,15.0225,15.0642,5800.0
2008-12-05 15:10:00,18.02,18.17,18.02,18.13,4800.0,15.0391,15.1643,15.0391,15.1309,4800.0
2008-12-05 15:15:00,18.16,18.41,18.16,18.31,25600.0,15.156,15.3646,15.156,15.2812,25600.0
2008-12-05 15:20:00,18.3,18.36,18.21,18.36,37600.0,15.2728,15.3229,15.1977,15.3229,37600.0
2008-12-05 15:25:00,18.36,18.36,18.3,18.35,10600.0,15.3229,15.3229,15.2728,15.3146,10600.0
2008-12-05 15:30:00,18.35,18.55,18.33,18.48,38600.0,15.3146,15.4815,15.2979,15.4231,38600.0
2008-12-05 15:35:00,18.45,18.71,18.42,18.67,18800.0,15.398,15.615,15.373,15.5816,18800.0
2008-12-05 15:40:00,18.67,18.75,18.54,18.64,37000.0,15.5816,15.6484,15.4731,15.5566,37000.0
2008-12-05 15:45:00,18.64,18.67,18.51,18.52,34600.0,15.5566,15.5816,15.4481,15.4564,34600.0
2008-12-05 15:50:00,18.5,18.63,18.5,18.59,36800.0,15.4397,15.5482,15.4397,15.5149,36800.0
2008-12-05 15:55:00,18.57,18.58,18.47,18.49,106800.0,15.4982,15.5065,15.4147,15.4314,106800.0
2008-12-08 09:30:00,18.81,18.81,18.81,18.81,800.0,15.6985,15.6985,15.6985,15.6985,800.0
2008-12-08 09:35:00,18.83,18.83,18.75,18.77,22800.0,15.7152,15.7152,15.6484,15.6651,22800.0
2008-12-08 09:40:00,18.8,18.97,18.75,18.95,16000.0,15.6901,15.832,15.6484,15.8153,16000.0
2008-12-08 09:45:00,18.96,18.97,18.88,18.93,16400.0,15.8237,15.832,15.7569,15.7986,16400.0
2008-12-08 09:50:00,18.91,18.93,18.87,18.89,11400.0,15.7819,15.7986,15.7485,15.7652,11400.0
2008-12-08 09:55:00,18.86,18.86,18.82,18.85,2800.0,15.7402,15.7402,15.7068,15.7318,2800.0
2008-12-08 10:00:00,18.82,18.85,18.8,18.82,5000.0,15.7068,15.7318,15.6901,15.7068,5000.0
2008-12-08 10:05:00,18.82,18.89,18.82,18.84,12800.0,15.7068,15.7652,15.7068,15.7235,12800.0
2008-12-08 10:10:00,18.86,18.88,18.82,18.82,4800.0,15.7402,15.7569,15.7068,15.7068,4800.0
2008-12-08 10:15:00,18.84,18.84,18.75,18.77,4800.0,15.7235,15.7235,15.6484,15.6651,4800.0
2008-12-08 10:20:00,18.77,18.84,18.77,18.84,2200.0,15.6651,15.7235,15.6651,15.7235,2200.0
2008-12-08 10:25:00,18.81,18.92,18.81,18.86,4000.0,15.6985,15.7903,15.6985,15.7402,4000.0
2008-12-08 10:30:00,18.84,18.97,18.84,18.93,7600.0,15.7235,15.832,15.7235,15.7986,7600.0
2008-12-08 10:35:00,18.9,18.92,18.87,18.89,8400.0,15.7736,15.7903,15.7485,15.7652,8400.0
2008-12-08 10:40:00,18.91,18.91,18.82,18.89,5600.0,15.7819,15.7819,15.7068,15.7652,5600.0
2008-12-08 10:45:00,18.9,18.93,18.88,18.88,6200.0,15.7736,15.7986,15.7569,15.7569,6200.0
2008-12-08 10:50:00,18.85,18.88,18.78,18.83,7400.0,15.7318,15.7569,15.6734,15.7152,7400.0
2008-12-08 10:55:00,18.81,18.83,18.7,18.78,7400.0,15.6985,15.7152,15.6067,15.6734,7400.0
2008-12-08 11:00:00,18.77,18.88,18.77,18.8,7000.0,15.6651,15.7569,15.6651,15.6901,7000.0
2008-12-08 11:05:00,18.75,18.77,18.66,18.67,3800.0,15.6484,15.6651,15.5733,15.5816,3800.0
2008-12-08 11:10:00,18.68,18.7,18.62,18.66,6800.0,15.59,15.6067,15.5399,15.5733,6800.0
2008-12-08 11:15:00,18.65,18.67,18.58,18.59,20800.0,15.5649,15.5816,15.5065,15.5149,20800.0
2008-12-08 11:20:00,18.59,18.67,18.54,18.55,30800.0,15.5149,15.5816,15.4731,15.4815,30800.0
2008-12-08 11:25:00,18.58,18.6,18.5,18.5,12000.0,15.5065,15.5232,15.4397,15.4397,12000.0
2008-12-08 11:30:00,18.53,18.55,18.52,18.53,7400.0,15.4648,15.4815,15.4564,15.4648,7400.0
2008-12-08 11:35:00,18.53,18.58,18.47,18.47,19200.0,15.4648,15.5065,15.4147,15.4147,19200.0
2008-12-08 11:40:00,18.47,18.48,18.43,18.43,3200.0,15.4147,15.4231,15.3813,15.3813,3200.0
2008-12-08 11:45:00,18.41,18.49,18.41,18.46,14200.0,15.3646,15.4314,15.3646,15.4064,14200.0
2008-12-08 11:50:00,18.46,18.47,18.42,18.45,5800.0,15.4064,15.4147,15.373,15.398,5800.0
2008-12-08 11:55:00,18.43,18.43,18.35,18.37,4200.0,15.3813,15.3813,15.3146,15.3312,4200.0
2008-12-08 12:00:00,18.38,18.42,18.34,18.34,14000.0,15.3396,15.373,15.3062,15.3062,14000.0
2008-12-08 12:05:00,18.36,18.36,18.33,18.33,3200.0,15.3229,15.3229,15.2979,15.2979,3200.0
2008-12-08 12:10:00,18.35,18.38,18.29,18.34,13200.0,15.3146,15.3396,15.2645,15.3062,13200.0
2008-12-08 12:15:00,18.34,18.5,18.28,18.45,28600.0,15.3062,15.4397,15.2561,15.398,28600.0
2008-12-08 12:20:00,18.46,18.5,18.45,18.47,30200.0,15.4064,15.4397,15.398,15.4147,30200.0
2008-12-08 12:25:00,18.47,18.49,18.43,18.44,9600.0,15.4147,15.4314,15.3813,15.3897,9600.0
2008-12-08 12:30:00,18.43,18.46,18.4,18.41,6000.0,15.3813,15.4064,15.3563,15.3646,6000.0
2008-12-08 12:35:00,18.4,18.4,18.33,18.33,6800.0,15.3563,15.3563,15.2979,15.2979,6800.0
2008-12-08 12:40:00,18.33,18.36,18.32,18.32,5800.0,15.2979,15.3229,15.2895,15.2895,5800.0
2008-12-08 12:45:00,18.32,18.36,18.27,18.27,7800.0,15.2895,15.3229,15.2478,15.2478,7800.0
2008-12-08 12:50:00,18.28,18.29,18.19,18.2,9800.0,15.2561,15.2645,15.181,15.1894,9800.0
2008-12-08 12:55:00,18.2,18.27,18.2,18.25,4800.0,15.1894,15.2478,15.1894,15.2311,4800.0
2008-12-08 13:00:00,18.28,18.35,18.28,18.34,10000.0,15.2561,15.3146,15.2561,15.3062,10000.0
2008-12-08 13:05:00,18.33,18.34,18.32,18.34,2600.0,15.2979,15.3062,15.2895,15.3062,2600.0
2008-12-08 13:10:00,18.33,18.43,18.33,18.4,15000.0,15.2979,15.3813,15.2979,15.3563,15000.0
2008-12-08 13:15:00,18.39,18.39,18.32,18.35,5600.0,15.3479,15.3479,15.2895,15.3146,5600.0
2008-12-08 13:20:00,18.33,18.37,18.3,18.35,14200.0,15.2979,15.3312,15.2728,15.3146,14200.0
2008-12-08 13:25:00,18.34,18.34,18.24,18.25,63800.0,15.3062,15.3062,15.2228,15.2311,63800.0
2008-12-08 13:30:00,18.26,18.26,18.18,18.25,30800.0,15.2394,15.2394,15.1727,15.2311,30800.0
2008-12-08 13:35:00,18.25,18.34,18.25,18.33,28200.0,15.2311,15.3062,15.2311,15.2979,28200.0
2008-12-08 13:40:00,18.34,18.35,18.32,18.33,19000.0,15.3062,15.3146,15.2895,15.2979,19000.0
2008-12-08 13:45:00,18.33,18.33,18.29,18.31,36200.0,15.2979,15.2979,15.2645,15.2812,36200.0
2008-12-08 13:50:00,18.32,18.36,18.29,18.36,43000.0,15.2895,15.3229,15.2645,15.3229,43000.0
2008-12-08 13:55:00,18.37,18.37,18.34,18.36,7200.0,15.3312,15.3312,15.3062,15.3229,7200.0
2008-12-08 14:00:00,18.36,18.38,18.35,18.36,17400.0,15.3229,15.3396,15.3146,15.3229,17400.0
2008-12-08 14:05:00,18.36,18.38,18.35,18.35,20000.0,15.3229,15.3396,15.3146,15.3146,20000.0
2008-12-08 14:10:00,18.36,18.38,18.36,18.36,13800.0,15.3229,15.3396,15.3229,15.3229,13800.0
2008-12-08 14:15:00,18.36,18.38,18.35,18.37,10800.0,15.3229,15.3396,15.3146,15.3312,10800.0
2008-12-08 14:20:00,18.37,18.38,18.35,18.36,25000.0,15.3312,15.3396,15.3146,15.3229,25000.0
2008-12-08 14:25:00,18.38,18.38,18.36,18.37,18400.0,15.3396,15.3396,15.3229,15.3312,18400.0
2008-12-08 14:30:00,18.38,18.38,18.29,18.32,21200.0,15.3396,15.3396,15.2645,15.2895,21200.0
2008-12-08 14:35:00,18.33,18.38,18.32,18.37,15600.0,15.2979,15.3396,15.2895,15.3312,15600.0
2008-12-08 14:40:00,18.38,18.38,18.35,18.36,12400.0,15.3396,15.3396,15.3146,15.3229,12400.0
2008-12-08 14:45:00,18.36,18.38,18.33,18.38,46800.0,15.3229,15.3396,15.2979,15.3396,46800.0
2008-12-08 14:50:00,18.38,18.41,18.36,18.38,41800.0,15.3396,15.3646,15.3229,15.3396,41800.0
2008-12-08 14:55:00,18.38,18.47,18.32,18.47,27000.0,15.3396,15.4147,15.2895,15.4147,27000.0
2008-12-08 15:00:00,18.47,18.47,18.42,18.45,15600.0,15.4147,15.4147,15.373,15.398,15600.0
2008-12-08 15:05:00,18.45,18.5,18.41,18.46,24600.0,15.398,15.4397,15.3646,15.4064,24600.0
2008-12-08 15:10:00,18.45,18.49,18.41,18.43,16000.0,15.398,15.4314,15.3646,15.3813,16000.0
2008-12-08 15:15:00,18.45,18.47,18.38,18.43,15400.0,15.398,15.4147,15.3396,15.3813,15400.0
2008-12-08 15:20:00,18.43,18.46,18.4,18.42,11600.0,15.3813,15.4064,15.3563,15.373,11600.0
2008-12-08 15:25:00,18.45,18.5,18.45,18.48,29600.0,15.398,15.4397,15.398,15.4231,29600.0
2008-12-08 15:30:00,18.49,18.5,18.43,18.45,32400.0,15.4314,15.4397,15.3813,15.398,32400.0
2008-12-08 15:35:00,18.45,18.5,18.43,18.45,43200.0,15.398,15.4397,15.3813,15.398,43200.0
2008-12-08 15:40:00,18.45,18.5,18.4,18.4,51200.0,15.398,15.4397,15.3563,15.3563,51200.0
2008-12-08 15:45:00,18.45,18.45,18.34,18.37,39600.0,15.398,15.398,15.3062,15.3312,39600.0
2008-12-08 15:50:00,18.39,18.5,18.39,18.49,44400.0,15.3479,15.4397,15.3479,15.4314,44400.0
2008-12-08 15:55:00,18.5,18.5,18.44,18.46,93000.0,15.4397,15.4397,15.3897,15.4064,93000.0
2008-12-09 09:30:00,18.3,18.3,18.0,18.11,20000.0,15.2728,15.2728,15.0225,15.1143,20000.0
2008-12-09 09:35:00,18.14,18.15,18.07,18.15,16000.0,15.1393,15.1476,15.0809,15.1476,16000.0
2008-12-09 09:40:00,18.18,18.26,18.11,18.21,20800.0,15.1727,15.2394,15.1143,15.1977,20800.0
2008-12-09 09:45:00,18.25,18.25,18.18,18.21,12600.0,15.2311,15.2311,15.1727,15.1977,12600.0
2008-12-09 09:50:00,18.21,18.32,18.18,18.18,3600.0,15.1977,15.2895,15.1727,15.1727,3600.0
2008-12-09 09:55:00,18.22,18.22,18.1,18.13,5200.0,15.2061,15.2061,15.1059,15.1309,5200.0
2008-12-09 10:00:00,18.13,18.3,18.11,18.3,13400.0,15.1309,15.2728,15.1143,15.2728,13400.0
2008-12-09 10:05:00,18.33,18.36,18.22,18.22,5400.0,15.2979,15.3229,15.2061,15.2061,5400.0
2008-12-09 10:10:00,18.22,18.29,18.22,18.28,5800.0,15.2061,15.2645,15.2061,15.2561,5800.0
2008-12-09 10:15:00,18.28,18.32,18.28,18.32,42800.0,15.2561,15.2895,15.2561,15.2895,42800.0
2008-12-09 10:20:00,18.32,18.38,18.32,18.35,18000.0,15.2895,15.3396,15.2895,15.3146,18000.0
2008-12-09 10:25:00,18.36,18.39,18.28,18.3,11600.0,15.3229,15.3479,15.2561,15.2728,11600.0
2008-12-09 10:30:00,18.32,18.46,18.3,18.43,43800.0,15.2895,15.4064,15.2728,15.3813,43800.0
2008-12-09 10:35:00,18.46,18.49,18.44,18.45,6600.0,15.4064,15.4314,15.3897,15.398,6600.0
2008-12-09 10:40:00,18.45,18.47,18.4,18.4,2600.0,15.398,15.4147,15.3563,15.3563,2600.0
2008-12-09 10:45:00,18.47,18.48,18.43,18.43,2000.0,15.4147,15.4231,15.3813,15.3813,2000.0
2008-12-09 10:50:00,18.45,18.48,18.37,18.37,3000.0,15.398,15.4231,15.3312,15.3312,3000.0
2008-12-09 10:55:00,18.39,18.46,18.39,18.45,1800.0,15.3479,15.4064,15.3479,15.398,1800.0
2008-12-09 11:00:00,18.45,18.46,18.41,18.41,2600.0,15.398,15.4064,15.3646,15.3646,2600.0
2008-12-09 11:05:00,18.42,18.43,18.34,18.35,4400.0,15.373,15.3813,15.3062,15.3146,4400.0
2008-12-09 11:10:00,18.36,18.36,18.32,18.36,3200.0,15.3229,15.3229,15.2895,15.3229,3200.0
2008-12-09 11:15:00,18.34,18.36,18.3,18.31,38200.0,15.3062,15.3229,15.2728,15.2812,38200.0
2008-12-09 11:20:00,18.33,18.33,18.23,18.28,5600.0,15.2979,15.2979,15.2144,15.2561,5600.0
2008-12-09 11:25:00,18.27,18.32,18.26,18.31,7400.0,15.2478,15.2895,15.2394,15.2812,7400.0
2008-12-09 11:30:00,18.31,18.36,18.29,18.3,68200.0,15.2812,15.3229,15.2645,15.2728,68200.0
2008-12-09 11:35:00,18.31,18.32,18.23,18.27,19400.0,15.2812,15.2895,15.2144,15.2478,19400.0
2008-12-09 11:40:00,18.29,18.35,18.29,18.31,2200.0,15.2645,15.3146,15.2645,15.2812,2200.0
2008-12-09 11:45:00,18.35,18.36,18.31,18.33,26200.0,15.3146,15.3229,15.2812,15.2979,26200.0
2008-12-09 11:50:00,18.31,18.33,18.3,18.31,7400.0,15.2812,15.2979,15.2728,15.2812,7400.0
2008-12-09 11:55:00,18.34,18.34,18.34,18.34,1200.0,15.3062,15.3062,15.3062,15.3062,1200.0
2008-12-09 12:00:00,18.33,18.43,18.31,18.43,10200.0,15.2979,15.3813,15.2812,15.3813,10200.0
2008-12-09 12:05:00,18.39,18.48,18.39,18.41,13800.0,15.3479,15.4231,15.3479,15.3646,13800.0
2008-12-09 12:10:00,18.41,18.43,18.4,18.43,1200.0,15.3646,15.3813,15.3563,15.3813,1200.0
2008-12-09 12:15:00,18.38,18.38,18.3,18.36,7400.0,15.3396,15.3396,15.2728,15.3229,7400.0
2008-12-09 12:20:00,18.35,18.38,18.31,18.35,5000.0,15.3146,15.3396,15.2812,15.3146,5000.0
2008-12-09 12:25:00,18.35,18.36,18.34,18.34,1000.0,15.3146,15.3229,15.3062,15.3062,1000.0
2008-12-09 12:30:00,18.36,18.42,18.36,18.39,5000.0,15.3229,15.373,15.3229,15.3479,5000.0
2008-12-09 12:35:00,18.39,18.42,18.39,18.42,2000.0,15.3479,15.373,15.3479,15.373,2000.0
2008-12-09 12:40:00,18.43,18.43,18.41,18.43,3200.0,15.3813,15.3813,15.3646,15.3813,3200.0
2008-12-09 12:45:00,18.43,18.43,18.32,18.32,9600.0,15.3813,15.3813,15.2895,15.2895,9600.0
2008-12-09 12:50:00,18.34,18.35,18.3,18.35,26000.0,15.3062,15.3146,15.2728,15.3146,26000.0
2008-12-09 12:55:00,18.35,18.36,18.3,18.33,13400.0,15.3146,15.3229,15.2728,15.2979,13400.0
2008-12-09 13:00:00,18.29,18.31,18.28,18.31,5400.0,15.2645,15.2812,15.2561,15.2812,5400.0
2008-12-09 13:05:00,18.3,18.35,18.3,18.35,16800.0,15.2728,15.3146,15.2728,15.3146,16800.0
2008-12-09 13:10:00,18.35,18.38,18.33,18.33,9000.0,15.3146,15.3396,15.2979,15.2979,9000.0
2008-12-09 13:15:00,18.33,18.33,18.25,18.26,8200.0,15.2979,15.2979,15.2311,15.2394,8200.0
2008-12-09 13:20:00,18.26,18.31,18.25,18.31,8200.0,15.2394,15.2812,15.2311,15.2812,8200.0
2008-12-09 13:25:00,18.32,18.33,18.28,18.3,2600.0,15.2895,15.2979,15.2561,15.2728,2600.0
2008-12-09 13:30:00,18.29,18.31,18.23,18.24,18000.0,15.2645,15.2812,15.2144,15.2228,18000.0
2008-12-09 13:35:00,18.23,18.28,18.21,18.25,14200.0,15.2144,15.2561,15.1977,15.2311,14200.0
2008-12-09 13:40:00,18.28,18.3,18.24,18.27,9200.0,15.2561,15.2728,15.2228,15.2478,9200.0
2008-12-09 13:45:00,18.28,18.36,18.28,18.36,2600.0,15.2561,15.3229,15.2561,15.3229,2600.0
2008-12-09 13:50:00,18.35,18.35,18.27,18.28,13200.0,15.3146,15.3146,15.2478,15.2561,13200.0
2008-12-09 13:55:00,18.28,18.33,18.25,18.29,17000.0,15.2561,15.2979,15.2311,15.2645,17000.0
2008-12-09 14:00:00,18.29,18.31,18.21,18.22,31400.0,15.2645,15.2812,15.1977,15.2061,31400.0
2008-12-09 14:05:00,18.18,18.22,18.11,18.14,20200.0,15.1727,15.2061,15.1143,15.1393,20200.0
2008-12-09 14:10:00,18.13,18.18,18.1,18.1,12800.0,15.1309,15.1727,15.1059,15.1059,12800.0
2008-12-09 14:15:00,18.1,18.13,18.08,18.13,8400.0,15.1059,15.1309,15.0892,15.1309,8400.0
2008-12-09 14:20:00,18.11,18.14,18.03,18.06,9400.0,15.1143,15.1393,15.0475,15.0725,9400.0
2008-12-09 14:25:00,18.08,18.12,18.05,18.11,28400.0,15.0892,15.1226,15.0642,15.1143,28400.0
2008-12-09 14:30:00,18.1,18.1,18.03,18.03,6600.0,15.1059,15.1059,15.0475,15.0475,6600.0
2008-12-09 14:35:00,18.02,18.11,18.02,18.09,6400.0,15.0391,15.1143,15.0391,15.0976,6400.0
2008-12-09 14:40:00,18.11,18.14,18.11,18.11,4000.0,15.1143,15.1393,15.1143,15.1143,4000.0
2008-12-09 14:45:00,18.11,18.2,18.07,18.18,9000.0,15.1143,15.1894,15.0809,15.1727,9000.0
2008-12-09 14:50:00,18.18,18.23,18.11,18.15,7200.0,15.1727,15.2144,15.1143,15.1476,7200.0
2008-12-09 14:55:00,18.21,18.27,18.21,18.24,12400.0,15.1977,15.2478,15.1977,15.2228,12400.0
2008-12-09 15:00:00,18.24,18.32,18.17,18.18,21200.0,15.2228,15.2895,15.1643,15.1727,21200.0
2008-12-09 15:05:00,18.25,18.29,18.16,18.26,6000.0,15.2311,15.2645,15.156,15.2394,6000.0
2008-12-09 15:10:00,18.29,18.29,18.05,18.16,11800.0,15.2645,15.2645,15.0642,15.156,11800.0
2008-12-09 15:15:00,18.14,18.2,18.04,18.2,19800.0,15.1393,15.1894,15.0558,15.1894,19800.0
2008-12-09 15:20:00,18.24,18.24,18.03,18.1,15000.0,15.2228,15.2228,15.0475,15.1059,15000.0
2008-12-09 15:25:00,18.07,18.1,17.93,17.97,22200.0,15.0809,15.1059,14.964,14.9974,22200.0
2008-12-09 15:30:00,17.97,18.05,17.93,18.01,17200.0,14.9974,15.0642,14.964,15.0308,17200.0
2008-12-09 15:35:00,18.0,18.04,17.96,18.04,18400.0,15.0225,15.0558,14.9891,15.0558,18400.0
2008-12-09 15:40:00,18.04,18.04,17.95,17.96,54200.0,15.0558,15.0558,14.9807,14.9891,54200.0
2008-12-09 15:45:00,17.98,18.0,17.92,17.98,30000.0,15.0058,15.0225,14.9557,15.0058,30000.0
2008-12-09 15:50:00,17.95,17.98,17.89,17.92,28800.0,14.9807,15.0058,14.9306,14.9557,28800.0
2008-12-09 15:55:00,17.92,17.94,17.86,17.88,49600.0,14.9557,14.9724,14.9056,14.9223,49600.0
2008-12-10 09:30:00,18.09,18.28,18.09,18.11,15200.0,15.0976,15.2561,15.0976,15.1143,15200.0
2008-12-10 09:35:00,18.11,18.18,18.01,18.02,10200.0,15.1143,15.1727,15.0308,15.0391,10200.0
2008-12-10 09:40:00,18.01,18.03,17.96,17.98,5400.0,15.0308,15.0475,14.9891,15.0058,5400.0
2008-12-10 09:45:00,18.0,18.07,17.93,17.98,10400.0,15.0225,15.0809,14.964,15.0058,10400.0
2008-12-10 09:50:00,17.96,18.1,17.96,18.0,12200.0,14.9891,15.1059,14.9891,15.0225,12200.0
2008-12-10 09:55:00,17.99,18.07,17.95,18.04,9000.0,15.0141,15.0809,14.9807,15.0558,9000.0
2008-12-10 10:00:00,18.05,18.2,17.99,18.2,30200.0,15.0642,15.1894,15.0141,15.1894,30200.0
2008-12-10 10:05:00,18.2,18.23,18.11,18.15,61600.0,15.1894,15.2144,15.1143,15.1476,61600.0
2008-12-10 10:10:00,18.15,18.15,18.07,18.13,7000.0,15.1476,15.1476,15.0809,15.1309,7000.0
2008-12-10 10:15:00,18.14,18.21,18.13,18.14,7400.0,15.1393,15.1977,15.1309,15.1393,7400.0
2008-12-10 10:20:00,18.2,18.22,18.15,18.17,4600.0,15.1894,15.2061,15.1476,15.1643,4600.0
2008-12-10 10:25:00,18.16,18.16,18.09,18.11,6000.0,15.156,15.156,15.0976,15.1143,6000.0
2008-12-10 10:30:00,18.18,18.25,18.14,18.14,8000.0,15.1727,15.2311,15.1393,15.1393,8000.0
2008-12-10 10:35:00,18.15,18.16,18.03,18.06,18200.0,15.1476,15.156,15.0475,15.0725,18200.0
2008-12-10 10:40:00,18.06,18.07,17.96,17.98,13200.0,15.0725,15.0809,14.9891,15.0058,13200.0
2008-12-10 10:45:00,17.99,18.0,17.96,17.98,5800.0,15.0141,15.0225,14.9891,15.0058,5800.0
2008-12-10 10:50:00,18.02,18.02,17.97,17.97,3400.0,15.0391,15.0391,14.9974,14.9974,3400.0
2008-12-10 10:55:00,17.95,18.0,17.95,18.0,4600.0,14.9807,15.0225,14.9807,15.0225,4600.0
2008-12-10 11:00:00,18.03,18.11,18.0,18.09,3000.0,15.0475,15.1143,15.0225,15.0976,3000.0
2008-12-10 11:05:00,18.07,18.09,17.97,17.98,10600.0,15.0809,15.0976,14.9974,15.0058,10600.0
2008-12-10 11:10:00,18.0,18.03,17.99,18.03,3400.0,15.0225,15.0475,15.0141,15.0475,3400.0
2008-12-10 11:15:00,18.03,18.06,18.0,18.05,16000.0,15.0475,15.0725,15.0225,15.0642,16000.0
2008-12-10 11:20:00,18.06,18.08,17.99,17.99,4200.0,15.0725,15.0892,15.0141,15.0141,4200.0
2008-12-10 11:25:00,17.99,18.03,17.93,17.95,9600.0,15.0141,15.0475,14.964,14.9807,9600.0
2008-12-10 11:30:00,17.96,18.02,17.96,18.0,7400.0,14.9891,15.0391,14.9891,15.0225,7400.0
2008-12-10 11:35:00,17.99,18.0,17.93,17.99,6200.0,15.0141,15.0225,14.964,15.0141,6200.0
2008-12-10 11:40:00,17.96,17.99,17.94,17.99,21800.0,14.9891,15.0141,14.9724,15.0141,21800.0
2008-12-10 11:45:00,18.01,18.06,17.98,18.0,10400.0,15.0308,15.0725,15.0058,15.0225,10400.0
2008-12-10 11:50:00,18.02,18.03,17.99,18.0,4800.0,15.0391,15.0475,15.0141,15.0225,4800.0
2008-12-10 11:55:00,18.03,18.03,17.95,17.98,4400.0,15.0475,15.0475,14.9807,15.0058,4400.0
2008-12-10 12:00:00,17.99,18.05,17.97,18.04,18200.0,15.0141,15.0642,14.9974,15.0558,18200.0
2008-12-10 12:05:00,18.04,18.04,18.0,18.01,4400.0,15.0558,15.0558,15.0225,15.0308,4400.0
2008-12-10 12:10:00,18.02,18.06,18.0,18.05,21400.0,15.0391,15.0725,15.0225,15.0642,21400.0
2008-12-10 12:15:00,18.04,18.04,17.98,18.0,7400.0,15.0558,15.0558,15.0058,15.0225,7400.0
2008-12-10 12:20:00,18.0,18.0,17.89,17.95,6200.0,15.0225,15.0225,14.9306,14.9807,6200.0
2008-12-10 12:25:00,17.95,17.95,17.93,17.93,2200.0,14.9807,14.9807,14.964,14.964,2200.0
2008-12-10 12:30:00,17.93,17.96,17.89,17.94,4400.0,14.964,14.9891,14.9306,14.9724,4400.0
2008-12-10 12:35:00,17.92,17.92,17.84,17.84,2000.0,14.9557,14.9557,14.8889,14.8889,2000.0
2008-12-10 12:40:00,17.9,17.93,17.9,17.9,3200.0,14.939,14.964,14.939,14.939,3200.0
2008-12-10 12:45:00,17.93,17.95,17.91,17.93,3400.0,14.964,14.9807,14.9473,14.964,3400.0
2008-12-10 12:50:00,17.91,17.95,17.91,17.92,1000.0,14.9473,14.9807,14.9473,14.9557,1000.0
2008-12-10 12:55:00,17.92,17.92,17.8,17.8,6800.0,14.9557,14.9557,14.8555,14.8555,6800.0
2008-12-10 13:00:00,17.85,17.88,17.82,17.82,4800.0,14.8973,14.9223,14.8722,14.8722,4800.0
2008-12-10 13:05:00,17.82,17.85,17.78,17.81,11800.0,14.8722,14.8973,14.8388,14.8639,11800.0
2008-12-10 13:10:00,17.8,17.87,17.79,17.84,7600.0,14.8555,14.914,14.8472,14.8889,7600.0
2008-12-10 13:15:00,17.84,17.9,17.84,17.84,7200.0,14.8889,14.939,14.8889,14.8889,7200.0
2008-12-10 13:20:00,17.83,17.86,17.8,17.8,19200.0,14.8806,14.9056,14.8555,14.8555,19200.0
2008-12-10 13:25:00,17.82,17.83,17.79,17.79,4000.0,14.8722,14.8806,14.8472,14.8472,4000.0
2008-12-10 13:30:00,17.77,17.8,17.75,17.75,14200.0,14.8305,14.8555,14.8138,14.8138,14200.0
2008-12-10 13:35:00,17.75,17.78,17.74,17.77,2600.0,14.8138,14.8388,14.8055,14.8305,2600.0
2008-12-10 13:40:00,17.74,17.75,17.73,17.74,4000.0,14.8055,14.8138,14.7971,14.8055,4000.0
2008-12-10 13:45:00,17.74,17.75,17.73,17.75,2600.0,14.8055,14.8138,14.7971,14.8138,2600.0
2008-12-10 13:50:00,17.73,17.74,17.65,17.65,10600.0,14.7971,14.8055,14.7303,14.7303,10600.0
2008-12-10 13:55:00,17.65,17.66,17.58,17.63,5800.0,14.7303,14.7387,14.6719,14.7137,5800.0
2008-12-10 14:00:00,17.63,17.67,17.59,17.61,6400.0,14.7137,14.747,14.6803,14.697,6400.0
2008-12-10 14:05:00,17.63,17.65,17.59,17.64,22600.0,14.7137,14.7303,14.6803,14.722,22600.0
2008-12-10 14:10:00,17.68,17.7,17.61,17.64,3800.0,14.7554,14.7721,14.697,14.722,3800.0
2008-12-10 14:15:00,17.64,17.66,17.63,17.63,6800.0,14.722,14.7387,14.7137,14.7137,6800.0
2008-12-10 14:20:00,17.65,17.65,17.5,17.5,23400.0,14.7303,14.7303,14.6052,14.6052,23400.0
2008-12-10 14:25:00,17.51,17.57,17.5,17.54,45200.0,14.6135,14.6636,14.6052,14.6385,45200.0
2008-12-10 14:30:00,17.55,17.56,17.5,17.53,11400.0,14.6469,14.6552,14.6052,14.6302,11400.0
2008-12-10 14:35:00,17.55,17.56,17.53,17.55,14800.0,14.6469,14.6552,14.6302,14.6469,14800.0
2008-12-10 14:40:00,17.55,17.6,17.53,17.6,12000.0,14.6469,14.6886,14.6302,14.6886,12000.0
2008-12-10 14:45:00,17.58,17.58,17.5,17.5,17600.0,14.6719,14.6719,14.6052,14.6052,17600.0
2008-12-10 14:50:00,17.5,17.55,17.47,17.54,30000.0,14.6052,14.6469,14.5801,14.6385,30000.0
2008-12-10 14:55:00,17.52,17.55,17.5,17.52,5200.0,14.6219,14.6469,14.6052,14.6219,5200.0
2008-12-10 15:00:00,17.51,17.54,17.5,17.5,15400.0,14.6135,14.6385,14.6052,14.6052,15400.0
2008-12-10 15:05:00,17.5,17.58,17.49,17.53,20400.0,14.6052,14.6719,14.5968,14.6302,20400.0
2008-12-10 15:10:00,17.53,17.54,17.5,17.52,18200.0,14.6302,14.6385,14.6052,14.6219,18200.0
2008-12-10 15:15:00,17.53,17.58,17.5,17.5,36400.0,14.6302,14.6719,14.6052,14.6052,36400.0
2008-12-10 15:20:00,17.5,17.54,17.5,17.53,27800.0,14.6052,14.6385,14.6052,14.6302,27800.0
2008-12-10 15:25:00,17.53,17.58,17.49,17.52,48600.0,14.6302,14.6719,14.5968,14.6219,48600.0
2008-12-10 15:30:00,17.53,17.53,17.47,17.49,39400.0,14.6302,14.6302,14.5801,14.5968,39400.0
2008-12-10 15:35:00,17.49,17.53,17.48,17.53,25400.0,14.5968,14.6302,14.5885,14.6302,25400.0
2008-12-10 15:40:00,17.5,17.63,17.5,17.63,35400.0,14.6052,14.7137,14.6052,14.7137,35400.0
2008-12-10 15:45:00,17.64,17.68,17.61,17.67,25000.0,14.722,14.7554,14.697,14.747,25000.0
2008-12-10 15:50:00,17.66,17.72,17.64,17.71,45400.0,14.7387,14.7888,14.722,14.7804,45400.0
2008-12-10 15:55:00,17.71,17.74,17.65,17.72,72000.0,14.7804,14.8055,14.7303,14.7888,72000.0
2008-12-11 09:30:00,17.72,17.72,17.54,17.54,600.0,14.7888,14.7888,14.6385,14.6385,600.0
2008-12-11 09:35:00,17.75,17.95,17.75,17.9,36600.0,14.8138,14.9807,14.8138,14.939,36600.0
2008-12-11 09:40:00,17.92,18.14,17.92,18.11,29600.0,14.9557,15.1393,14.9557,15.1143,29600.0
2008-12-11 09:45:00,18.11,18.14,18.07,18.13,12600.0,15.1143,15.1393,15.0809,15.1309,12600.0
2008-12-11 09:50:00,18.15,18.26,18.13,18.16,27200.0,15.1476,15.2394,15.1309,15.156,27200.0
2008-12-11 09:55:00,18.17,18.24,18.14,18.23,26000.0,15.1643,15.2228,15.1393,15.2144,26000.0
2008-12-11 10:00:00,18.23,18.25,18.17,18.21,14600.0,15.2144,15.2311,15.1643,15.1977,14600.0
2008-12-11 10:05:00,18.21,18.28,18.16,18.26,34800.0,15.1977,15.2561,15.156,15.2394,34800.0
2008-12-11 10:10:00,18.26,18.36,18.26,18.35,15000.0,15.2394,15.3229,15.2394,15.3146,15000.0
2008-12-11 10:15:00,18.37,18.4,18.34,18.39,26800.0,15.3312,15.3563,15.3062,15.3479,26800.0
2008-12-11 10:20:00,18.36,18.45,18.36,18.38,21400.0,15.3229,15.398,15.3229,15.3396,21400.0
2008-12-11 10:25:00,18.38,18.38,18.31,18.33,6000.0,15.3396,15.3396,15.2812,15.2979,6000.0
2008-12-11 10:30:00,18.35,18.4,18.29,18.34,25600.0,15.3146,15.3563,15.2645,15.3062,25600.0
2008-12-11 10:35:00,18.34,18.36,18.29,18.32,9400.0,15.3062,15.3229,15.2645,15.2895,9400.0
2008-12-11 10:40:00,18.34,18.35,18.28,18.33,9200.0,15.3062,15.3146,15.2561,15.2979,9200.0
2008-12-11 10:45:00,18.32,18.33,18.26,18.28,19600.0,15.2895,15.2979,15.2394,15.2561,19600.0
2008-12-11 10:50:00,18.29,18.31,18.28,18.28,7000.0,15.2645,15.2812,15.2561,15.2561,7000.0
2008-12-11 10:55:00,18.29,18.36,18.29,18.31,17000.0,15.2645,15.3229,15.2645,15.2812,17000.0
2008-12-11 11:00:00,18.33,18.36,18.23,18.23,7000.0,15.2979,15.3229,15.2144,15.2144,7000.0
2008-12-11 11:05:00,18.26,18.36,18.26,18.36,8800.0,15.2394,15.3229,15.2394,15.3229,8800.0
2008-12-11 11:10:00,18.33,18.36,18.33,18.35,10600.0,15.2979,15.3229,15.2979,15.3146,10600.0
2008-12-11 11:15:00,18.36,18.36,18.31,18.31,6200.0,15.3229,15.3229,15.2812,15.2812,6200.0
2008-12-11 11:20:00,18.29,18.34,18.27,18.28,12600.0,15.2645,15.3062,15.2478,15.2561,12600.0
2008-12-11 11:25:00,18.27,18.34,18.25,18.27,13600.0,15.2478,15.3062,15.2311,15.2478,13600.0
2008-12-11 11:30:00,18.27,18.35,18.27,18.31,9000.0,15.2478,15.3146,15.2478,15.2812,9000.0
2008-12-11 11:35:00,18.3,18.3,18.24,18.3,16600.0,15.2728,15.2728,15.2228,15.2728,16600.0
2008-12-11 11:40:00,18.33,18.34,18.31,18.34,9600.0,15.2979,15.3062,15.2812,15.3062,9600.0
2008-12-11 11:45:00,18.33,18.35,18.29,18.34,8000.0,15.2979,15.3146,15.2645,15.3062,8000.0
2008-12-11 11:50:00,18.36,18.38,18.36,18.36,2400.0,15.3229,15.3396,15.3229,15.3229,2400.0
2008-12-11 11:55:00,18.39,18.39,18.34,18.38,7800.0,15.3479,15.3479,15.3062,15.3396,7800.0
2008-12-11 12:00:00,18.36,18.4,18.34,18.35,19400.0,15.3229,15.3563,15.3062,15.3146,19400.0
2008-12-11 12:05:00,18.36,18.38,18.36,18.38,1600.0,15.3229,15.3396,15.3229,15.3396,1600.0
2008-12-11 12:10:00,18.36,18.37,18.35,18.36,4400.0,15.3229,15.3312,15.3146,15.3229,4400.0
2008-12-11 12:15:00,18.36,18.38,18.36,18.36,3600.0,15.3229,15.3396,15.3229,15.3229,3600.0
2008-12-11 12:20:00,18.36,18.36,18.27,18.27,11000.0,15.3229,15.3229,15.2478,15.2478,11000.0
2008-12-11 12:25:00,18.26,18.26,18.24,18.24,5600.0,15.2394,15.2394,15.2228,15.2228,5600.0
2008-12-11 12:30:00,18.23,18.28,18.23,18.26,4600.0,15.2144,15.2561,15.2144,15.2394,4600.0
2008-12-11 12:35:00,18.28,18.32,18.27,18.28,11200.0,15.2561,15.2895,15.2478,15.2561,11200.0
2008-12-11 12:40:00,18.28,18.31,18.28,18.28,6400.0,15.2561,15.2812,15.2561,15.2561,6400.0
2008-12-11 12:45:00,18.29,18.32,18.28,18.29,9000.0,15.2645,15.2895,15.2561,15.2645,9000.0
2008-12-11 12:50:00,18.29,18.32,18.28,18.31,19200.0,15.2645,15.2895,15.2561,15.2812,19200.0
2008-12-11 12:55:00,18.32,18.35,18.31,18.33,14600.0,15.2895,15.3146,15.2812,15.2979,14600.0
2008-12-11 13:00:00,18.33,18.34,18.3,18.31,4600.0,15.2979,15.3062,15.2728,15.2812,4600.0
2008-12-11 13:05:00,18.3,18.32,18.28,18.29,2200.0,15.2728,15.2895,15.2561,15.2645,2200.0
2008-12-11 13:10:00,18.27,18.28,18.23,18.23,6400.0,15.2478,15.2561,15.2144,15.2144,6400.0
2008-12-11 13:15:00,18.22,18.38,18.22,18.37,11000.0,15.2061,15.3396,15.2061,15.3312,11000.0
2008-12-11 13:20:00,18.38,18.39,18.25,18.25,12000.0,15.3396,15.3479,15.2311,15.2311,12000.0
2008-12-11 13:25:00,18.25,18.25,18.25,18.25,200.0,15.2311,15.2311,15.2311,15.2311,200.0
2008-12-11 13:30:00,18.28,18.31,18.27,18.3,2400.0,15.2561,15.2812,15.2478,15.2728,2400.0
2008-12-11 13:35:00,18.3,18.31,18.29,18.3,5800.0,15.2728,15.2812,15.2645,15.2728,5800.0
2008-12-11 13:40:00,18.3,18.35,18.3,18.33,7400.0,15.2728,15.3146,15.2728,15.2979,7400.0
2008-12-11 13:45:00,18.32,18.33,18.3,18.3,2400.0,15.2895,15.2979,15.2728,15.2728,2400.0
2008-12-11 13:50:00,18.3,18.31,18.27,18.3,3200.0,15.2728,15.2812,15.2478,15.2728,3200.0
2008-12-11 13:55:00,18.3,18.3,18.22,18.22,6800.0,15.2728,15.2728,15.2061,15.2061,6800.0
2008-12-11 14:00:00,18.21,18.27,18.21,18.27,3400.0,15.1977,15.2478,15.1977,15.2478,3400.0
2008-12-11 14:05:00,18.27,18.29,18.27,18.27,4400.0,15.2478,15.2645,15.2478,15.2478,4400.0
2008-12-11 14:10:00,18.27,18.27,18.22,18.23,6400.0,15.2478,15.2478,15.2061,15.2144,6400.0
2008-12-11 14:15:00,18.24,18.24,18.16,18.18,17600.0,15.2228,15.2228,15.156,15.1727,17600.0
2008-12-11 14:20:00,18.18,18.19,18.14,18.14,3800.0,15.1727,15.181,15.1393,15.1393,3800.0
2008-12-11 14:25:00,18.15,18.16,18.14,18.16,5000.0,15.1476,15.156,15.1393,15.156,5000.0
2008-12-11 14:30:00,18.16,18.2,18.15,18.2,14600.0,15.156,15.1894,15.1476,15.1894,14600.0
2008-12-11 14:35:00,18.2,18.23,18.16,18.18,27800.0,15.1894,15.2144,15.156,15.1727,27800.0
2008-12-11 14:40:00,18.21,18.23,18.18,18.18,16200.0,15.1977,15.2144,15.1727,15.1727,16200.0
2008-12-11 14:45:00,18.18,18.23,18.17,18.2,33000.0,15.1727,15.2144,15.1643,15.1894,33000.0
2008-12-11 14:50:00,18.2,18.21,18.07,18.07,42200.0,15.1894,15.1977,15.0809,15.0809,42200.0
2008-12-11 14:55:00,18.07,18.07,17.96,17.97,14400.0,15.0809,15.0809,14.9891,14.9974,14400.0
2008-12-11 15:00:00,17.96,17.97,17.88,17.92,21200.0,14.9891,14.9974,14.9223,14.9557,21200.0
2008-12-11 15:05:00,17.92,17.94,17.82,17.92,21800.0,14.9557,14.9724,14.8722,14.9557,21800.0
2008-12-11 15:10:00,17.92,17.93,17.86,17.91,19200.0,14.9557,14.964,14.9056,14.9473,19200.0
2008-12-11 15:15:00,17.92,17.93,17.86,17.86,13600.0,14.9557,14.964,14.9056,14.9056,13600.0
2008-12-11 15:20:00,17.86,17.92,17.83,17.91,25000.0,14.9056,14.9557,14.8806,14.9473,25000.0
2008-12-11 15:25:00,17.93,17.99,17.88,17.91,17800.0,14.964,15.0141,14.9223,14.9473,17800.0
2008-12-11 15:30:00,17.89,17.93,17.73,17.76,39000.0,14.9306,14.964,14.7971,14.8222,39000.0
2008-12-11 15:35:00,17.74,17.83,17.74,17.79,28000.0,14.8055,14.8806,14.8055,14.8472,28000.0
2008-12-11 15:40:00,17.79,17.86,17.75,17.86,32400.0,14.8472,14.9056,14.8138,14.9056,32400.0
2008-12-11 15:45:00,17.87,17.95,17.86,17.86,24600.0,14.914,14.9807,14.9056,14.9056,24600.0
2008-12-11 15:50:00,17.86,17.96,17.82,17.9,32600.0,14.9056,14.9891,14.8722,14.939,32600.0
2008-12-11 15:55:00,17.91,17.94,17.84,17.89,73200.0,14.9473,14.9724,14.8889,14.9306,73200.0
2008-12-12 09:30:00,17.79,17.79,17.55,17.55,1200.0,14.8472,14.8472,14.6469,14.6469,1200.0
2008-12-12 09:35:00,17.62,17.66,17.33,17.37,27000.0,14.7053,14.7387,14.4633,14.4967,27000.0
2008-12-12 09:40:00,17.39,17.55,17.27,17.3,22400.0,14.5134,14.6469,14.4132,14.4382,22400.0
2008-12-12 09:45:00,17.32,17.44,17.32,17.42,8600.0,14.4549,14.5551,14.4549,14.5384,8600.0
2008-12-12 09:50:00,17.41,17.66,17.38,17.66,31600.0,14.5301,14.7387,14.505,14.7387,31600.0
2008-12-12 09:55:00,17.7,17.75,17.6,17.7,17200.0,14.7721,14.8138,14.6886,14.7721,17200.0
2008-12-12 10:00:00,17.7,17.84,17.68,17.8,9200.0,14.7721,14.8889,14.7554,14.8555,9200.0
2008-12-12 10:05:00,17.8,17.86,17.77,17.84,8400.0,14.8555,14.9056,14.8305,14.8889,8400.0
2008-12-12 10:10:00,17.81,17.82,17.73,17.8,7600.0,14.8639,14.8722,14.7971,14.8555,7600.0
2008-12-12 10:15:00,17.78,17.8,17.68,17.78,9400.0,14.8388,14.8555,14.7554,14.8388,9400.0
2008-12-12 10:20:00,17.79,17.81,17.73,17.73,6400.0,14.8472,14.8639,14.7971,14.7971,6400.0
2008-12-12 10:25:00,17.72,17.79,17.72,17.78,2200.0,14.7888,14.8472,14.7888,14.8388,2200.0
2008-12-12 10:30:00,17.79,17.79,17.68,17.68,800.0,14.8472,14.8472,14.7554,14.7554,800.0
2008-12-12 10:35:00,17.67,17.75,17.67,17.75,1600.0,14.747,14.8138,14.747,14.8138,1600.0
2008-12-12 10:40:00,17.74,17.79,17.74,17.78,1400.0,14.8055,14.8472,14.8055,14.8388,1400.0
2008-12-12 10:45:00,17.82,17.86,17.81,17.84,4000.0,14.8722,14.9056,14.8639,14.8889,4000.0
2008-12-12 10:50:00,17.9,17.91,17.83,17.91,5800.0,14.939,14.9473,14.8806,14.9473,5800.0
2008-12-12 10:55:00,17.96,17.96,17.89,17.92,3800.0,14.9891,14.9891,14.9306,14.9557,3800.0
2008-12-12 11:00:00,17.96,17.96,17.91,17.96,4000.0,14.9891,14.9891,14.9473,14.9891,4000.0
2008-12-12 11:05:00,17.97,18.0,17.94,17.97,30800.0,14.9974,15.0225,14.9724,14.9974,30800.0
2008-12-12 11:10:00,17.97,17.97,17.83,17.86,8000.0,14.9974,14.9974,14.8806,14.9056,8000.0
2008-12-12 11:15:00,17.88,17.88,17.81,17.81,600.0,14.9223,14.9223,14.8639,14.8639,600.0
2008-12-12 11:20:00,17.82,17.89,17.81,17.85,16000.0,14.8722,14.9306,14.8639,14.8973,16000.0
2008-12-12 11:25:00,17.88,17.91,17.85,17.9,14000.0,14.9223,14.9473,14.8973,14.939,14000.0
2008-12-12 11:30:00,17.89,17.93,17.82,17.9,7600.0,14.9306,14.964,14.8722,14.939,7600.0
2008-12-12 11:35:00,17.91,17.95,17.83,17.83,17200.0,14.9473,14.9807,14.8806,14.8806,17200.0
2008-12-12 11:40:00,17.82,17.85,17.75,17.75,3400.0,14.8722,14.8973,14.8138,14.8138,3400.0
2008-12-12 11:45:00,17.75,17.81,17.75,17.81,2000.0,14.8138,14.8639,14.8138,14.8639,2000.0
2008-12-12 11:50:00,17.8,17.86,17.8,17.85,8200.0,14.8555,14.9056,14.8555,14.8973,8200.0
2008-12-12 11:55:00,17.86,17.86,17.84,17.86,800.0,14.9056,14.9056,14.8889,14.9056,800.0
2008-12-12 12:00:00,17.9,17.97,17.89,17.95,8400.0,14.939,14.9974,14.9306,14.9807,8400.0
2008-12-12 12:05:00,17.92,17.93,17.89,17.91,11600.0,14.9557,14.964,14.9306,14.9473,11600.0
2008-12-12 12:10:00,17.94,17.98,17.89,17.91,19000.0,14.9724,15.0058,14.9306,14.9473,19000.0
2008-12-12 12:15:00,17.91,17.97,17.89,17.93,26200.0,14.9473,14.9974,14.9306,14.964,26200.0
2008-12-12 12:20:00,17.94,17.97,17.93,17.96,3800.0,14.9724,14.9974,14.964,14.9891,3800.0
2008-12-12 12:25:00,17.96,17.96,17.92,17.92,2400.0,14.9891,14.9891,14.9557,14.9557,2400.0
2008-12-12 12:30:00,17.9,17.99,17.89,17.91,10000.0,14.939,15.0141,14.9306,14.9473,10000.0
2008-12-12 12:35:00,17.97,18.0,17.92,17.99,12200.0,14.9974,15.0225,14.9557,15.0141,12200.0
2008-12-12 12:40:00,18.0,18.04,17.98,17.99,4400.0,15.0225,15.0558,15.0058,15.0141,4400.0
2008-12-12 12:45:00,17.98,18.05,17.98,18.02,4800.0,15.0058,15.0642,15.0058,15.0391,4800.0
2008-12-12 12:50:00,18.02,18.16,18.02,18.15,6600.0,15.0391,15.156,15.0391,15.1476,6600.0
2008-12-12 12:55:00,18.16,18.19,18.14,18.14,1800.0,15.156,15.181,15.1393,15.1393,1800.0
2008-12-12 13:00:00,18.15,18.18,18.11,18.11,9200.0,15.1476,15.1727,15.1143,15.1143,9200.0
2008-12-12 13:05:00,18.11,18.15,18.11,18.15,5400.0,15.1143,15.1476,15.1143,15.1476,5400.0
2008-12-12 13:10:00,18.15,18.18,18.08,18.09,5600.0,15.1476,15.1727,15.0892,15.0976,5600.0
2008-12-12 13:15:00,18.07,18.13,18.06,18.09,9800.0,15.0809,15.1309,15.0725,15.0976,9800.0
2008-12-12 13:20:00,18.11,18.17,18.11,18.16,5800.0,15.1143,15.1643,15.1143,15.156,5800.0
2008-12-12 13:25:00,18.16,18.17,18.05,18.1,4400.0,15.156,15.1643,15.0642,15.1059,4400.0
2008-12-12 13:30:00,18.11,18.12,18.0,18.03,5600.0,15.1143,15.1226,15.0225,15.0475,5600.0
2008-12-12 13:35:00,18.03,18.03,17.95,17.97,7400.0,15.0475,15.0475,14.9807,14.9974,7400.0
2008-12-12 13:40:00,17.96,17.96,17.89,17.94,2000.0,14.9891,14.9891,14.9306,14.9724,2000.0
2008-12-12 13:45:00,17.95,17.98,17.93,17.96,2400.0,14.9807,15.0058,14.964,14.9891,2400.0
2008-12-12 13:50:00,17.94,17.96,17.88,17.96,4000.0,14.9724,14.9891,14.9223,14.9891,4000.0
2008-12-12 13:55:00,17.96,17.96,17.95,17.95,4200.0,14.9891,14.9891,14.9807,14.9807,4200.0
2008-12-12 14:00:00,17.95,18.0,17.93,17.95,17000.0,14.9807,15.0225,14.964,14.9807,17000.0
2008-12-12 14:05:00,17.96,18.0,17.96,17.99,6400.0,14.9891,15.0225,14.9891,15.0141,6400.0
2008-12-12 14:10:00,17.95,18.0,17.92,17.92,5600.0,14.9807,15.0225,14.9557,14.9557,5600.0
2008-12-12 14:15:00,17.93,18.02,17.86,17.88,14800.0,14.964,15.0391,14.9056,14.9223,14800.0
2008-12-12 14:20:00,17.88,17.94,17.85,17.91,20200.0,14.9223,14.9724,14.8973,14.9473,20200.0
2008-12-12 14:25:00,17.92,17.94,17.89,17.91,5400.0,14.9557,14.9724,14.9306,14.9473,5400.0
2008-12-12 14:30:00,17.9,17.98,17.86,17.95,14200.0,14.939,15.0058,14.9056,14.9807,14200.0
2008-12-12 14:35:00,17.96,18.18,17.96,18.14,15800.0,14.9891,15.1727,14.9891,15.1393,15800.0
2008-12-12 14:40:00,18.14,18.14,18.07,18.13,6000.0,15.1393,15.1393,15.0809,15.1309,6000.0
2008-12-12 14:45:00,18.09,18.09,18.04,18.09,3000.0,15.0976,15.0976,15.0558,15.0976,3000.0
2008-12-12 14:50:00,18.15,18.24,18.14,18.16,9400.0,15.1476,15.2228,15.1393,15.156,9400.0
2008-12-12 14:55:00,18.16,18.27,18.15,18.22,53400.0,15.156,15.2478,15.1476,15.2061,53400.0
2008-12-12 15:00:00,18.22,18.3,18.2,18.24,10000.0,15.2061,15.2728,15.1894,15.2228,10000.0
2008-12-12 15:05:00,18.26,18.27,18.18,18.21,10200.0,15.2394,15.2478,15.1727,15.1977,10200.0
2008-12-12 15:10:00,18.18,18.2,18.09,18.13,10400.0,15.1727,15.1894,15.0976,15.1309,10400.0
2008-12-12 15:15:00,18.16,18.2,18.08,18.08,14800.0,15.156,15.1894,15.0892,15.0892,14800.0
2008-12-12 15:20:00,18.06,18.24,18.06,18.15,29200.0,15.0725,15.2228,15.0725,15.1476,29200.0
2008-12-12 15:25:00,18.11,18.21,18.11,18.2,16400.0,15.1143,15.1977,15.1143,15.1894,16400.0
2008-12-12 15:30:00,18.21,18.22,18.12,18.17,10800.0,15.1977,15.2061,15.1226,15.1643,10800.0
2008-12-12 15:35:00,18.19,18.23,18.09,18.14,14200.0,15.181,15.2144,15.0976,15.1393,14200.0
2008-12-12 15:40:00,18.18,18.27,18.18,18.21,10000.0,15.1727,15.2478,15.1727,15.1977,10000.0
2008-12-12 15:45:00,18.21,18.22,18.15,18.17,13800.0,15.1977,15.2061,15.1476,15.1643,13800.0
2008-12-12 15:50:00,18.18,18.25,18.17,18.19,13400.0,15.1727,15.2311,15.1643,15.181,13400.0
2008-12-12 15:55:00,18.23,18.25,18.18,18.23,33600.0,15.2144,15.2311,15.1727,15.2144,33600.0
2008-12-15 09:30:00,18.36,18.4,18.33,18.4,4200.0,15.3229,15.3563,15.2979,15.3563,4200.0
2008-12-15 09:35:00,18.4,18.44,18.21,18.4,17400.0,15.3563,15.3897,15.1977,15.3563,17400.0
2008-12-15 09:40:00,18.39,18.46,18.3,18.39,51600.0,15.3479,15.4064,15.2728,15.3479,51600.0
2008-12-15 09:45:00,18.38,18.45,18.38,18.43,5000.0,15.3396,15.398,15.3396,15.3813,5000.0
2008-12-15 09:50:00,18.43,18.48,18.41,18.43,4400.0,15.3813,15.4231,15.3646,15.3813,4400.0
2008-12-15 09:55:00,18.42,18.42,18.36,18.36,15000.0,15.373,15.373,15.3229,15.3229,15000.0
2008-12-15 10:00:00,18.36,18.42,18.34,18.36,12600.0,15.3229,15.373,15.3062,15.3229,12600.0
2008-12-15 10:05:00,18.39,18.39,18.24,18.24,21400.0,15.3479,15.3479,15.2228,15.2228,21400.0
2008-12-15 10:10:00,18.26,18.28,18.18,18.22,10200.0,15.2394,15.2561,15.1727,15.2061,10200.0
2008-12-15 10:15:00,18.22,18.22,18.16,18.2,9800.0,15.2061,15.2061,15.156,15.1894,9800.0
2008-12-15 10:20:00,18.16,18.18,18.09,18.14,8400.0,15.156,15.1727,15.0976,15.1393,8400.0
2008-12-15 10:25:00,18.07,18.07,18.0,18.0,12200.0,15.0809,15.0809,15.0225,15.0225,12200.0
2008-12-15 10:30:00,17.99,18.03,17.96,17.99,8400.0,15.0141,15.0475,14.9891,15.0141,8400.0
2008-12-15 10:35:00,17.98,18.01,17.89,17.92,35200.0,15.0058,15.0308,14.9306,14.9557,35200.0
2008-12-15 10:40:00,17.92,17.93,17.88,17.88,11000.0,14.9557,14.964,14.9223,14.9223,11000.0
2008-12-15 10:45:00,17.88,17.88,17.72,17.72,7800.0,14.9223,14.9223,14.7888,14.7888,7800.0
2008-12-15 10:50:00,17.73,17.76,17.7,17.76,4600.0,14.7971,14.8222,14.7721,14.8222,4600.0
2008-12-15 10:55:00,17.76,17.82,17.75,17.82,28800.0,14.8222,14.8722,14.8138,14.8722,28800.0
2008-12-15 11:00:00,17.82,17.83,17.75,17.8,27000.0,14.8722,14.8806,14.8138,14.8555,27000.0
2008-12-15 11:05:00,17.82,17.86,17.78,17.83,8800.0,14.8722,14.9056,14.8388,14.8806,8800.0
2008-12-15 11:10:00,17.81,17.88,17.81,17.88,2200.0,14.8639,14.9223,14.8639,14.9223,2200.0
2008-12-15 11:15:00,17.86,17.94,17.85,17.85,11800.0,14.9056,14.9724,14.8973,14.8973,11800.0
2008-12-15 11:20:00,17.84,17.91,17.82,17.84,14000.0,14.8889,14.9473,14.8722,14.8889,14000.0
2008-12-15 11:25:00,17.86,17.88,17.83,17.85,4200.0,14.9056,14.9223,14.8806,14.8973,4200.0
2008-12-15 11:30:00,17.86,17.86,17.8,17.82,7600.0,14.9056,14.9056,14.8555,14.8722,7600.0
2008-12-15 11:35:00,17.82,17.89,17.8,17.83,19000.0,14.8722,14.9306,14.8555,14.8806,19000.0
2008-12-15 11:40:00,17.84,17.87,17.83,17.84,9200.0,14.8889,14.914,14.8806,14.8889,9200.0
2008-12-15 11:45:00,17.87,17.88,17.87,17.87,1000.0,14.914,14.9223,14.914,14.914,1000.0
2008-12-15 11:50:00,17.9,17.96,17.89,17.96,4800.0,14.939,14.9891,14.9306,14.9891,4800.0
2008-12-15 11:55:00,17.97,18.0,17.96,18.0,6800.0,14.9974,15.0225,14.9891,15.0225,6800.0
2008-12-15 12:00:00,18.0,18.0,17.96,17.98,5800.0,15.0225,15.0225,14.9891,15.0058,5800.0
2008-12-15 12:05:00,18.03,18.03,18.03,18.03,800.0,15.0475,15.0475,15.0475,15.0475,800.0
2008-12-15 12:10:00,18.03,18.05,17.97,18.0,8400.0,15.0475,15.0642,14.9974,15.0225,8400.0
2008-12-15 12:15:00,18.03,18.03,17.98,17.98,15800.0,15.0475,15.0475,15.0058,15.0058,15800.0
2008-12-15 12:20:00,18.0,18.09,17.99,18.04,14800.0,15.0225,15.0976,15.0141,15.0558,14800.0
2008-12-15 12:25:00,18.01,18.06,18.01,18.03,2600.0,15.0308,15.0725,15.0308,15.0475,2600.0
2008-12-15 12:30:00,18.04,18.04,18.0,18.0,6200.0,15.0558,15.0558,15.0225,15.0225,6200.0
2008-12-15 12:35:00,18.0,18.0,17.96,17.96,6600.0,15.0225,15.0225,14.9891,14.9891,6600.0
2008-12-15 12:40:00,17.96,17.97,17.95,17.96,9800.0,14.9891,14.9974,14.9807,14.9891,9800.0
2008-12-15 12:45:00,17.96,17.99,17.96,17.96,3000.0,14.9891,15.0141,14.9891,14.9891,3000.0
2008-12-15 12:50:00,17.96,17.97,17.93,17.93,8800.0,14.9891,14.9974,14.964,14.964,8800.0
2008-12-15 12:55:00,17.92,17.93,17.89,17.89,3000.0,14.9557,14.964,14.9306,14.9306,3000.0
2008-12-15 13:00:00,17.86,17.9,17.84,17.86,7800.0,14.9056,14.939,14.8889,14.9056,7800.0
2008-12-15 13:05:00,17.85,17.87,17.74,17.74,15200.0,14.8973,14.914,14.8055,14.8055,15200.0
2008-12-15 13:10:00,17.73,17.75,17.68,17.69,24400.0,14.7971,14.8138,14.7554,14.7637,24400.0
2008-12-15 13:15:00,17.7,17.7,17.66,17.68,8000.0,14.7721,14.7721,14.7387,14.7554,8000.0
2008-12-15 13:20:00,17.66,17.71,17.66,17.71,6600.0,14.7387,14.7804,14.7387,14.7804,6600.0
2008-12-15 13:25:00,17.74,17.81,17.74,17.78,4800.0,14.8055,14.8639,14.8055,14.8388,4800.0
2008-12-15 13:30:00,17.78,17.8,17.72,17.74,7000.0,14.8388,14.8555,14.7888,14.8055,7000.0
2008-12-15 13:35:00,17.74,17.79,17.74,17.77,6200.0,14.8055,14.8472,14.8055,14.8305,6200.0
2008-12-15 13:40:00,17.75,17.79,17.74,17.75,6800.0,14.8138,14.8472,14.8055,14.8138,6800.0
2008-12-15 13:45:00,17.74,17.75,17.71,17.75,9600.0,14.8055,14.8138,14.7804,14.8138,9600.0
2008-12-15 13:50:00,17.74,17.79,17.72,17.78,9200.0,14.8055,14.8472,14.7888,14.8388,9200.0
2008-12-15 13:55:00,17.74,17.75,17.7,17.73,3400.0,14.8055,14.8138,14.7721,14.7971,3400.0
2008-12-15 14:00:00,17.72,17.78,17.7,17.77,6400.0,14.7888,14.8388,14.7721,14.8305,6400.0
2008-12-15 14:05:00,17.77,17.77,17.73,17.77,8000.0,14.8305,14.8305,14.7971,14.8305,8000.0
2008-12-15 14:10:00,17.78,17.8,17.75,17.75,5000.0,14.8388,14.8555,14.8138,14.8138,5000.0
2008-12-15 14:15:00,17.77,17.8,17.73,17.78,20800.0,14.8305,14.8555,14.7971,14.8388,20800.0
2008-12-15 14:20:00,17.79,17.85,17.78,17.83,33000.0,14.8472,14.8973,14.8388,14.8806,33000.0
2008-12-15 14:25:00,17.81,17.86,17.77,17.77,5600.0,14.8639,14.9056,14.8305,14.8305,5600.0
2008-12-15 14:30:00,17.76,17.88,17.75,17.88,7200.0,14.8222,14.9223,14.8138,14.9223,7200.0
2008-12-15 14:35:00,17.87,17.88,17.86,17.88,7400.0,14.914,14.9223,14.9056,14.9223,7400.0
2008-12-15 14:40:00,17.87,17.9,17.83,17.83,6800.0,14.914,14.939,14.8806,14.8806,6800.0
2008-12-15 14:45:00,17.82,17.86,17.81,17.84,13400.0,14.8722,14.9056,14.8639,14.8889,13400.0
2008-12-15 14:50:00,17.86,17.86,17.83,17.83,4600.0,14.9056,14.9056,14.8806,14.8806,4600.0
2008-12-15 14:55:00,17.82,17.82,17.74,17.74,7200.0,14.8722,14.8722,14.8055,14.8055,7200.0
2008-12-15 15:00:00,17.73,17.78,17.73,17.77,14800.0,14.7971,14.8388,14.7971,14.8305,14800.0
2008-12-15 15:05:00,17.76,17.77,17.7,17.7,19000.0,14.8222,14.8305,14.7721,14.7721,19000.0
2008-12-15 15:10:00,17.72,17.72,17.61,17.63,13000.0,14.7888,14.7888,14.697,14.7137,13000.0
2008-12-15 15:15:00,17.61,17.64,17.56,17.57,13400.0,14.697,14.722,14.6552,14.6636,13400.0
2008-12-15 15:20:00,17.57,17.61,17.55,17.61,6200.0,14.6636,14.697,14.6469,14.697,6200.0
2008-12-15 15:25:00,17.62,17.63,17.58,17.61,9000.0,14.7053,14.7137,14.6719,14.697,9000.0
2008-12-15 15:30:00,17.61,17.7,17.56,17.68,11200.0,14.697,14.7721,14.6552,14.7554,11200.0
2008-12-15 15:35:00,17.68,17.9,17.68,17.84,21400.0,14.7554,14.939,14.7554,14.8889,21400.0
2008-12-15 15:40:00,17.82,17.94,17.81,17.92,21600.0,14.8722,14.9724,14.8639,14.9557,21600.0
2008-12-15 15:45:00,17.91,17.93,17.81,17.84,30800.0,14.9473,14.964,14.8639,14.8889,30800.0
2008-12-15 15:50:00,17.86,17.86,17.82,17.82,16600.0,14.9056,14.9056,14.8722,14.8722,16600.0
2008-12-15 15:55:00,17.82,17.82,17.7,17.81,44800.0,14.8722,14.8722,14.7721,14.8639,44800.0
2008-12-16 09:30:00,18.04,18.04,17.68,17.75,30200.0,15.0558,15.0558,14.7554,14.8138,30200.0
2008-12-16 09:35:00,17.77,18.1,17.75,17.99,17600.0,14.8305,15.1059,14.8138,15.0141,17600.0
2008-12-16 09:40:00,17.99,18.12,17.99,18.05,9400.0,15.0141,15.1226,15.0141,15.0642,9400.0
2008-12-16 09:45:00,18.05,18.17,18.01,18.01,17000.0,15.0642,15.1643,15.0308,15.0308,17000.0
2008-12-16 09:50:00,18.08,18.09,17.96,17.99,11400.0,15.0892,15.0976,14.9891,15.0141,11400.0
2008-12-16 09:55:00,18.0,18.02,17.94,17.96,16400.0,15.0225,15.0391,14.9724,14.9891,16400.0
2008-12-16 10:00:00,17.95,18.0,17.93,17.98,13600.0,14.9807,15.0225,14.964,15.0058,13600.0
2008-12-16 10:05:00,17.98,18.0,17.93,17.98,15800.0,15.0058,15.0225,14.964,15.0058,15800.0
2008-12-16 10:10:00,17.98,18.0,17.98,17.98,15600.0,15.0058,15.0225,15.0058,15.0058,15600.0
2008-12-16 10:15:00,17.99,18.0,17.98,17.99,5200.0,15.0141,15.0225,15.0058,15.0141,5200.0
2008-12-16 10:20:00,17.99,18.0,17.97,17.97,2000.0,15.0141,15.0225,14.9974,14.9974,2000.0
2008-12-16 10:25:00,17.99,18.05,17.99,18.05,3800.0,15.0141,15.0642,15.0141,15.0642,3800.0
2008-12-16 10:30:00,18.04,18.04,18.0,18.0,7000.0,15.0558,15.0558,15.0225,15.0225,7000.0
2008-12-16 10:35:00,17.99,18.02,17.99,17.99,6600.0,15.0141,15.0391,15.0141,15.0141,6600.0
2008-12-16 10:40:00,17.98,18.0,17.92,17.93,8000.0,15.0058,15.0225,14.9557,14.964,8000.0
2008-12-16 10:45:00,17.97,17.97,17.92,17.92,2800.0,14.9974,14.9974,14.9557,14.9557,2800.0
2008-12-16 10:50:00,17.9,17.97,17.9,17.93,5600.0,14.939,14.9974,14.939,14.964,5600.0
2008-12-16 10:55:00,17.95,17.96,17.92,17.96,2600.0,14.9807,14.9891,14.9557,14.9891,2600.0
2008-12-16 11:00:00,17.96,18.0,17.96,17.99,11200.0,14.9891,15.0225,14.9891,15.0141,11200.0
2008-12-16 11:05:00,18.0,18.04,18.0,18.02,1600.0,15.0225,15.0558,15.0225,15.0391,1600.0
2008-12-16 11:10:00,18.03,18.05,18.02,18.02,4200.0,15.0475,15.0642,15.0391,15.0391,4200.0
2008-12-16 11:15:00,18.01,18.01,17.97,18.0,3200.0,15.0308,15.0308,14.9974,15.0225,3200.0
2008-12-16 11:20:00,18.0,18.0,17.99,17.99,7600.0,15.0225,15.0225,15.0141,15.0141,7600.0
2008-12-16 11:25:00,17.99,18.0,17.97,17.97,6000.0,15.0141,15.0225,14.9974,14.9974,6000.0
2008-12-16 11:30:00,17.97,18.02,17.97,18.02,5400.0,14.9974,15.0391,14.9974,15.0391,5400.0
2008-12-16 11:35:00,18.0,18.03,18.0,18.02,2800.0,15.0225,15.0475,15.0225,15.0391,2800.0
2008-12-16 11:40:00,18.01,18.02,18.0,18.0,5000.0,15.0308,15.0391,15.0225,15.0225,5000.0
2008-12-16 11:45:00,18.0,18.02,17.98,17.98,20800.0,15.0225,15.0391,15.0058,15.0058,20800.0
2008-12-16 11:50:00,18.0,18.02,18.0,18.0,3400.0,15.0225,15.0391,15.0225,15.0225,3400.0
2008-12-16 11:55:00,18.04,18.06,18.04,18.04,4800.0,15.0558,15.0725,15.0558,15.0558,4800.0
2008-12-16 12:00:00,18.05,18.05,18.02,18.02,2400.0,15.0642,15.0642,15.0391,15.0391,2400.0
2008-12-16 12:05:00,18.02,18.05,18.02,18.05,3600.0,15.0391,15.0642,15.0391,15.0642,3600.0
2008-12-16 12:10:00,18.05,18.09,18.05,18.09,7600.0,15.0642,15.0976,15.0642,15.0976,7600.0
2008-12-16 12:15:00,18.1,18.16,18.08,18.14,12000.0,15.1059,15.156,15.0892,15.1393,12000.0
2008-12-16 12:20:00,18.14,18.14,18.11,18.12,4400.0,15.1393,15.1393,15.1143,15.1226,4400.0
2008-12-16 12:25:00,18.13,18.17,18.13,18.17,6200.0,15.1309,15.1643,15.1309,15.1643,6200.0
2008-12-16 12:30:00,18.17,18.23,18.17,18.21,7800.0,15.1643,15.2144,15.1643,15.1977,7800.0
2008-12-16 12:35:00,18.21,18.26,18.18,18.23,18800.0,15.1977,15.2394,15.1727,15.2144,18800.0
2008-12-16 12:40:00,18.21,18.24,18.19,18.23,9200.0,15.1977,15.2228,15.181,15.2144,9200.0
2008-12-16 12:45:00,18.24,18.25,18.22,18.25,8000.0,15.2228,15.2311,15.2061,15.2311,8000.0
2008-12-16 12:50:00,18.27,18.28,18.23,18.24,6200.0,15.2478,15.2561,15.2144,15.2228,6200.0
2008-12-16 12:55:00,18.25,18.26,18.24,18.25,4800.0,15.2311,15.2394,15.2228,15.2311,4800.0
2008-12-16 13:00:00,18.23,18.25,18.21,18.24,9000.0,15.2144,15.2311,15.1977,15.2228,9000.0
2008-12-16 13:05:00,18.23,18.25,18.22,18.25,6600.0,15.2144,15.2311,15.2061,15.2311,6600.0
2008-12-16 13:10:00,18.25,18.31,18.25,18.3,10800.0,15.2311,15.2812,15.2311,15.2728,10800.0
2008-12-16 13:15:00,18.29,18.3,18.25,18.29,6200.0,15.2645,15.2728,15.2311,15.2645,6200.0
2008-12-16 13:20:00,18.29,18.3,18.28,18.3,7000.0,15.2645,15.2728,15.2561,15.2728,7000.0
2008-12-16 13:25:00,18.3,18.32,18.3,18.32,2600.0,15.2728,15.2895,15.2728,15.2895,2600.0
2008-12-16 13:30:00,18.34,18.39,18.31,18.31,18200.0,15.3062,15.3479,15.2812,15.2812,18200.0
2008-12-16 13:35:00,18.29,18.34,18.29,18.33,7200.0,15.2645,15.3062,15.2645,15.2979,7200.0
2008-12-16 13:40:00,18.33,18.36,18.33,18.36,13200.0,15.2979,15.3229,15.2979,15.3229,13200.0
2008-12-16 13:45:00,18.36,18.38,18.36,18.38,10400.0,15.3229,15.3396,15.3229,15.3396,10400.0
2008-12-16 13:50:00,18.37,18.42,18.36,18.37,10600.0,15.3312,15.373,15.3229,15.3312,10600.0
2008-12-16 13:55:00,18.38,18.41,18.36,18.4,38000.0,15.3396,15.3646,15.3229,15.3563,38000.0
2008-12-16 14:00:00,18.4,18.46,18.39,18.43,27800.0,15.3563,15.4064,15.3479,15.3813,27800.0
2008-12-16 14:05:00,18.43,18.45,18.39,18.4,14600.0,15.3813,15.398,15.3479,15.3563,14600.0
2008-12-16 14:10:00,18.4,18.47,18.37,18.37,13200.0,15.3563,15.4147,15.3312,15.3312,13200.0
2008-12-16 14:15:00,18.34,18.49,18.34,18.46,10200.0,15.3062,15.4314,15.3062,15.4064,10200.0
2008-12-16 14:20:00,18.47,18.56,18.43,18.43,36200.0,15.4147,15.4898,15.3813,15.3813,36200.0
2008-12-16 14:25:00,18.46,18.55,18.42,18.45,15400.0,15.4064,15.4815,15.373,15.398,15400.0
2008-12-16 14:30:00,18.46,18.59,18.46,18.5,18200.0,15.4064,15.5149,15.4064,15.4397,18200.0
2008-12-16 14:35:00,18.52,18.6,18.46,18.6,36000.0,15.4564,15.5232,15.4064,15.5232,36000.0
2008-12-16 14:40:00,18.59,18.61,18.48,18.54,63000.0,15.5149,15.5315,15.4231,15.4731,63000.0
2008-12-16 14:45:00,18.51,18.56,18.43,18.53,22000.0,15.4481,15.4898,15.3813,15.4648,22000.0
2008-12-16 14:50:00,18.56,18.64,18.56,18.61,14000.0,15.4898,15.5566,15.4898,15.5315,14000.0
2008-12-16 14:55:00,18.63,18.66,18.54,18.6,15600.0,15.5482,15.5733,15.4731,15.5232,15600.0
2008-12-16 15:00:00,18.6,18.61,18.41,18.44,25800.0,15.5232,15.5315,15.3646,15.3897,25800.0
2008-12-16 15:05:00,18.45,18.61,18.43,18.58,25800.0,15.398,15.5315,15.3813,15.5065,25800.0
2008-12-16 15:10:00,18.56,18.68,18.56,18.67,20600.0,15.4898,15.59,15.4898,15.5816,20600.0
2008-12-16 15:15:00,18.68,18.88,18.66,18.86,31600.0,15.59,15.7569,15.5733,15.7402,31600.0
2008-12-16 15:20:00,18.86,18.97,18.86,18.93,38400.0,15.7402,15.832,15.7402,15.7986,38400.0
2008-12-16 15:25:00,18.93,18.97,18.89,18.94,32200.0,15.7986,15.832,15.7652,15.807,32200.0
2008-12-16 15:30:00,18.95,18.98,18.88,18.89,71400.0,15.8153,15.8403,15.7569,15.7652,71400.0
2008-12-16 15:35:00,18.91,18.91,18.75,18.83,52600.0,15.7819,15.7819,15.6484,15.7152,52600.0
2008-12-16 15:40:00,18.81,18.82,18.73,18.81,53400.0,15.6985,15.7068,15.6317,15.6985,53400.0
2008-12-16 15:45:00,18.81,18.83,18.68,18.71,57000.0,15.6985,15.7152,15.59,15.615,57000.0
2008-12-16 15:50:00,18.68,18.81,18.68,18.81,77800.0,15.59,15.6985,15.59,15.6985,77800.0
2008-12-16 15:55:00,18.81,18.88,18.79,18.88,72000.0,15.6985,15.7569,15.6818,15.7569,72000.0
2008-12-17 09:30:00,18.63,18.63,18.43,18.45,25200.0,15.5482,15.5482,15.3813,15.398,25200.0
2008-12-17 09:35:00,18.45,18.67,18.45,18.52,32000.0,15.398,15.5816,15.398,15.4564,32000.0
2008-12-17 09:40:00,18.5,18.62,18.5,18.6,27800.0,15.4397,15.5399,15.4397,15.5232,27800.0
2008-12-17 09:45:00,18.6,18.68,18.6,18.67,17000.0,15.5232,15.59,15.5232,15.5816,17000.0
2008-12-17 09:50:00,18.66,18.66,18.6,18.61,33200.0,15.5733,15.5733,15.5232,15.5315,33200.0
2008-12-17 09:55:00,18.6,18.63,18.5,18.6,22400.0,15.5232,15.5482,15.4397,15.5232,22400.0
2008-12-17 10:00:00,18.6,18.65,18.51,18.52,37600.0,15.5232,15.5649,15.4481,15.4564,37600.0
2008-12-17 10:05:00,18.52,18.53,18.43,18.5,36200.0,15.4564,15.4648,15.3813,15.4397,36200.0
2008-12-17 10:10:00,18.52,18.53,18.47,18.47,11400.0,15.4564,15.4648,15.4147,15.4147,11400.0
2008-12-17 10:15:00,18.43,18.54,18.43,18.54,21400.0,15.3813,15.4731,15.3813,15.4731,21400.0
2008-12-17 10:20:00,18.54,18.58,18.5,18.56,48400.0,15.4731,15.5065,15.4397,15.4898,48400.0
2008-12-17 10:25:00,18.56,18.58,18.53,18.56,5200.0,15.4898,15.5065,15.4648,15.4898,5200.0
2008-12-17 10:30:00,18.58,18.62,18.56,18.58,48200.0,15.5065,15.5399,15.4898,15.5065,48200.0
2008-12-17 10:35:00,18.58,18.61,18.55,18.58,93800.0,15.5065,15.5315,15.4815,15.5065,93800.0
2008-12-17 10:40:00,18.57,18.63,18.56,18.6,26400.0,15.4982,15.5482,15.4898,15.5232,26400.0
2008-12-17 10:45:00,18.61,18.62,18.56,18.56,8200.0,15.5315,15.5399,15.4898,15.4898,8200.0
2008-12-17 10:50:00,18.56,18.57,18.56,18.56,6400.0,15.4898,15.4982,15.4898,15.4898,6400.0
2008-12-17 10:55:00,18.56,18.62,18.56,18.58,11200.0,15.4898,15.5399,15.4898,15.5065,11200.0
2008-12-17 11:00:00,18.55,18.61,18.55,18.61,8200.0,15.4815,15.5315,15.4815,15.5315,8200.0
2008-12-17 11:05:00,18.58,18.67,18.56,18.67,19200.0,15.5065,15.5816,15.4898,15.5816,19200.0
2008-12-17 11:10:00,18.64,18.68,18.54,18.54,24600.0,15.5566,15.59,15.4731,15.4731,24600.0
2008-12-17 11:15:00,18.54,18.54,18.49,18.53,6400.0,15.4731,15.4731,15.4314,15.4648,6400.0
2008-12-17 11:20:00,18.51,18.53,18.5,18.5,18400.0,15.4481,15.4648,15.4397,15.4397,18400.0
2008-12-17 11:25:00,18.5,18.53,18.5,18.5,5600.0,15.4397,15.4648,15.4397,15.4397,5600.0
2008-12-17 11:30:00,18.51,18.55,18.5,18.5,13800.0,15.4481,15.4815,15.4397,15.4397,13800.0
2008-12-17 11:35:00,18.5,18.55,18.49,18.55,7000.0,15.4397,15.4815,15.4314,15.4815,7000.0
2008-12-17 11:40:00,18.55,18.58,18.53,18.56,5800.0,15.4815,15.5065,15.4648,15.4898,5800.0
2008-12-17 11:45:00,18.59,18.59,18.55,18.55,2200.0,15.5149,15.5149,15.4815,15.4815,2200.0
2008-12-17 11:50:00,18.57,18.58,18.55,18.55,11200.0,15.4982,15.5065,15.4815,15.4815,11200.0
2008-12-17 11:55:00,18.56,18.59,18.55,18.55,9600.0,15.4898,15.5149,15.4815,15.4815,9600.0
2008-12-17 12:00:00,18.57,18.58,18.55,18.55,600.0,15.4982,15.5065,15.4815,15.4815,600.0
2008-12-17 12:05:00,18.59,18.62,18.56,18.61,252200.0,15.5149,15.5399,15.4898,15.5315,252200.0
2008-12-17 12:10:00,18.61,18.8,18.57,18.74,292600.0,15.5315,15.6901,15.4982,15.64,292600.0
2008-12-17 12:15:00,18.74,18.74,18.65,18.71,21200.0,15.64,15.64,15.5649,15.615,21200.0
2008-12-17 12:20:00,18.7,18.72,18.7,18.71,5400.0,15.6067,15.6234,15.6067,15.615,5400.0
2008-12-17 12:25:00,18.73,18.75,18.72,18.73,5000.0,15.6317,15.6484,15.6234,15.6317,5000.0
2008-12-17 12:30:00,18.74,18.74,18.7,18.71,2800.0,15.64,15.64,15.6067,15.615,2800.0
2008-12-17 12:35:00,18.71,18.72,18.68,18.7,4800.0,15.615,15.6234,15.59,15.6067,4800.0
2008-12-17 12:40:00,18.72,18.72,18.71,18.72,2200.0,15.6234,15.6234,15.615,15.6234,2200.0
2008-12-17 12:45:00,18.72,18.74,18.7,18.72,3200.0,15.6234,15.64,15.6067,15.6234,3200.0
2008-12-17 12:50:00,18.74,18.75,18.73,18.74,11000.0,15.64,15.6484,15.6317,15.64,11000.0
2008-12-17 12:55:00,18.75,18.75,18.73,18.73,3600.0,15.6484,15.6484,15.6317,15.6317,3600.0
2008-12-17 13:00:00,18.74,18.74,18.7,18.71,2600.0,15.64,15.64,15.6067,15.615,2600.0
2008-12-17 13:05:00,18.7,18.7,18.65,18.68,13000.0,15.6067,15.6067,15.5649,15.59,13000.0
2008-12-17 13:10:00,18.68,18.7,18.66,18.66,11000.0,15.59,15.6067,15.5733,15.5733,11000.0
2008-12-17 13:15:00,18.68,18.69,18.67,18.68,3400.0,15.59,15.5983,15.5816,15.59,3400.0
2008-12-17 13:20:00,18.69,18.74,18.68,18.71,3600.0,15.5983,15.64,15.59,15.615,3600.0
2008-12-17 13:25:00,18.75,18.75,18.68,18.68,76600.0,15.6484,15.6484,15.59,15.59,76600.0
2008-12-17 13:30:00,18.68,18.71,18.61,18.65,43400.0,15.59,15.615,15.5315,15.5649,43400.0
2008-12-17 13:35:00,18.64,18.75,18.64,18.68,13800.0,15.5566,15.6484,15.5566,15.59,13800.0
2008-12-17 13:40:00,18.73,18.78,18.69,18.77,17800.0,15.6317,15.6734,15.5983,15.6651,17800.0
2008-12-17 13:45:00,18.78,18.86,18.78,18.86,8200.0,15.6734,15.7402,15.6734,15.7402,8200.0
2008-12-17 13:50:00,18.84,18.84,18.76,18.81,7000.0,15.7235,15.7235,15.6567,15.6985,7000.0
2008-12-17 13:55:00,18.79,18.8,18.78,18.8,3400.0,15.6818,15.6901,15.6734,15.6901,3400.0
2008-12-17 14:00:00,18.79,18.8,18.78,18.8,4000.0,15.6818,15.6901,15.6734,15.6901,4000.0
2008-12-17 14:05:00,18.8,18.8,18.78,18.8,2200.0,15.6901,15.6901,15.6734,15.6901,2200.0
2008-12-17 14:10:00,18.8,18.8,18.77,18.78,2200.0,15.6901,15.6901,15.6651,15.6734,2200.0
2008-12-17 14:15:00,18.78,18.8,18.76,18.76,13800.0,15.6734,15.6901,15.6567,15.6567,13800.0
2008-12-17 14:20:00,18.8,18.8,18.75,18.75,8800.0,15.6901,15.6901,15.6484,15.6484,8800.0
2008-12-17 14:25:00,18.78,18.78,18.71,18.74,10000.0,15.6734,15.6734,15.615,15.64,10000.0
2008-12-17 14:30:00,18.73,18.75,18.68,18.68,4800.0,15.6317,15.6484,15.59,15.59,4800.0
2008-12-17 14:35:00,18.68,18.68,18.6,18.62,6400.0,15.59,15.59,15.5232,15.5399,6400.0
2008-12-17 14:40:00,18.66,18.69,18.65,18.65,4000.0,15.5733,15.5983,15.5649,15.5649,4000.0
2008-12-17 14:45:00,18.67,18.77,18.65,18.77,9600.0,15.5816,15.6651,15.5649,15.6651,9600.0
2008-12-17 14:50:00,18.77,18.77,18.68,18.69,12200.0,15.6651,15.6651,15.59,15.5983,12200.0
2008-12-17 14:55:00,18.7,18.75,18.67,18.72,8000.0,15.6067,15.6484,15.5816,15.6234,8000.0
2008-12-17 15:00:00,18.76,18.77,18.74,18.76,6600.0,15.6567,15.6651,15.64,15.6567,6600.0
2008-12-17 15:05:00,18.74,18.75,18.71,18.71,5000.0,15.64,15.6484,15.615,15.615,5000.0
2008-12-17 15:10:00,18.71,18.74,18.66,18.67,14800.0,15.615,15.64,15.5733,15.5816,14800.0
2008-12-17 15:15:00,18.67,18.77,18.67,18.73,6200.0,15.5816,15.6651,15.5816,15.6317,6200.0
2008-12-17 15:20:00,18.75,18.75,18.67,18.68,8000.0,15.6484,15.6484,15.5816,15.59,8000.0
2008-12-17 15:25:00,18.68,18.7,18.64,18.66,10400.0,15.59,15.6067,15.5566,15.5733,10400.0
2008-12-17 15:30:00,18.65,18.66,18.59,18.62,10200.0,15.5649,15.5733,15.5149,15.5399,10200.0
2008-12-17 15:35:00,18.61,18.68,18.6,18.65,13400.0,15.5315,15.59,15.5232,15.5649,13400.0
2008-12-17 15:40:00,18.64,18.75,18.64,18.7,21800.0,15.5566,15.6484,15.5566,15.6067,21800.0
2008-12-17 15:45:00,18.71,18.78,18.69,18.77,24200.0,15.615,15.6734,15.5983,15.6651,24200.0
2008-12-17 15:50:00,18.78,18.78,18.65,18.66,37800.0,15.6734,15.6734,15.5649,15.5733,37800.0
2008-12-17 15:55:00,18.66,18.67,18.58,18.6,73000.0,15.5733,15.5816,15.5065,15.5232,73000.0
2008-12-18 09:30:00,18.57,18.67,18.36,18.52,14600.0,15.4982,15.5816,15.3229,15.4564,14600.0
2008-12-18 09:35:00,18.55,18.64,18.43,18.5,12400.0,15.4815,15.5566,15.3813,15.4397,12400.0
2008-12-18 09:40:00,18.5,18.61,18.47,18.59,26400.0,15.4397,15.5315,15.4147,15.5149,26400.0
2008-12-18 09:45:00,18.59,18.63,18.5,18.52,45400.0,15.5149,15.5482,15.4397,15.4564,45400.0
2008-12-18 09:50:00,18.5,18.52,18.47,18.49,12200.0,15.4397,15.4564,15.4147,15.4314,12200.0
2008-12-18 09:55:00,18.5,18.52,18.45,18.5,10000.0,15.4397,15.4564,15.398,15.4397,10000.0
2008-12-18 10:00:00,18.52,18.54,18.46,18.5,48600.0,15.4564,15.4731,15.4064,15.4397,48600.0
2008-12-18 10:05:00,18.46,18.54,18.45,18.5,20400.0,15.4064,15.4731,15.398,15.4397,20400.0
2008-12-18 10:10:00,18.5,18.55,18.47,18.52,17000.0,15.4397,15.4815,15.4147,15.4564,17000.0
2008-12-18 10:15:00,18.51,18.54,18.42,18.44,27200.0,15.4481,15.4731,15.373,15.3897,27200.0
2008-12-18 10:20:00,18.43,18.5,18.43,18.43,34400.0,15.3813,15.4397,15.3813,15.3813,34400.0
2008-12-18 10:25:00,18.44,18.5,18.4,18.42,48400.0,15.3897,15.4397,15.3563,15.373,48400.0
2008-12-18 10:30:00,18.4,18.49,18.36,18.41,34400.0,15.3563,15.4314,15.3229,15.3646,34400.0
2008-12-18 10:35:00,18.45,18.5,18.27,18.3,187400.0,15.398,15.4397,15.2478,15.2728,187400.0
2008-12-18 10:40:00,18.31,18.31,18.17,18.2,65400.0,15.2812,15.2812,15.1643,15.1894,65400.0
2008-12-18 10:45:00,18.19,18.21,18.04,18.04,57800.0,15.181,15.1977,15.0558,15.0558,57800.0
2008-12-18 10:50:00,18.08,18.25,18.04,18.25,29800.0,15.0892,15.2311,15.0558,15.2311,29800.0
2008-12-18 10:55:00,18.24,18.24,18.09,18.09,22400.0,15.2228,15.2228,15.0976,15.0976,22400.0
2008-12-18 11:00:00,18.1,18.17,18.02,18.16,88400.0,15.1059,15.1643,15.0391,15.156,88400.0
2008-12-18 11:05:00,18.17,18.26,18.17,18.25,19400.0,15.1643,15.2394,15.1643,15.2311,19400.0
2008-12-18 11:10:00,18.26,18.27,18.21,18.24,22400.0,15.2394,15.2478,15.1977,15.2228,22400.0
2008-12-18 11:15:00,18.24,18.3,18.23,18.3,17200.0,15.2228,15.2728,15.2144,15.2728,17200.0
2008-12-18 11:20:00,18.3,18.36,18.3,18.36,17400.0,15.2728,15.3229,15.2728,15.3229,17400.0
2008-12-18 11:25:00,18.35,18.37,18.28,18.29,14200.0,15.3146,15.3312,15.2561,15.2645,14200.0
2008-12-18 11:30:00,18.3,18.31,18.26,18.27,14400.0,15.2728,15.2812,15.2394,15.2478,14400.0
2008-12-18 11:35:00,18.29,18.29,18.21,18.25,17000.0,15.2645,15.2645,15.1977,15.2311,17000.0
2008-12-18 11:40:00,18.24,18.26,18.24,18.26,4000.0,15.2228,15.2394,15.2228,15.2394,4000.0
2008-12-18 11:45:00,18.25,18.29,18.24,18.28,4200.0,15.2311,15.2645,15.2228,15.2561,4200.0
2008-12-18 11:50:00,18.27,18.29,18.27,18.29,14800.0,15.2478,15.2645,15.2478,15.2645,14800.0
2008-12-18 11:55:00,18.28,18.28,18.24,18.24,20600.0,15.2561,15.2561,15.2228,15.2228,20600.0
2008-12-18 12:00:00,18.25,18.3,18.24,18.3,24200.0,15.2311,15.2728,15.2228,15.2728,24200.0
2008-12-18 12:05:00,18.3,18.3,18.24,18.24,12000.0,15.2728,15.2728,15.2228,15.2228,12000.0
2008-12-18 12:10:00,18.27,18.3,18.25,18.29,14000.0,15.2478,15.2728,15.2311,15.2645,14000.0
2008-12-18 12:15:00,18.3,18.32,18.29,18.29,6600.0,15.2728,15.2895,15.2645,15.2645,6600.0
2008-12-18 12:20:00,18.29,18.31,18.24,18.25,16800.0,15.2645,15.2812,15.2228,15.2311,16800.0
2008-12-18 12:25:00,18.25,18.25,18.2,18.2,3800.0,15.2311,15.2311,15.1894,15.1894,3800.0
2008-12-18 12:30:00,18.2,18.22,18.18,18.18,19800.0,15.1894,15.2061,15.1727,15.1727,19800.0
2008-12-18 12:35:00,18.18,18.23,18.18,18.23,8600.0,15.1727,15.2144,15.1727,15.2144,8600.0
2008-12-18 12:40:00,18.23,18.23,18.2,18.22,6000.0,15.2144,15.2144,15.1894,15.2061,6000.0
2008-12-18 12:45:00,18.23,18.24,18.23,18.24,600.0,15.2144,15.2228,15.2144,15.2228,600.0
2008-12-18 12:50:00,18.25,18.25,18.16,18.18,94800.0,15.2311,15.2311,15.156,15.1727,94800.0
2008-12-18 12:55:00,18.19,18.21,18.16,18.18,53200.0,15.181,15.1977,15.156,15.1727,53200.0
2008-12-18 13:00:00,18.18,18.2,18.15,18.15,22000.0,15.1727,15.1894,15.1476,15.1476,22000.0
2008-12-18 13:05:00,18.16,18.19,18.15,18.18,17400.0,15.156,15.181,15.1476,15.1727,17400.0
2008-12-18 13:10:00,18.18,18.19,18.17,18.18,7000.0,15.1727,15.181,15.1643,15.1727,7000.0
2008-12-18 13:15:00,18.18,18.21,18.18,18.2,4400.0,15.1727,15.1977,15.1727,15.1894,4400.0
2008-12-18 13:20:00,18.19,18.2,18.16,18.17,13600.0,15.181,15.1894,15.156,15.1643,13600.0
2008-12-18 13:25:00,18.16,18.17,18.13,18.13,5600.0,15.156,15.1643,15.1309,15.1309,5600.0
2008-12-18 13:30:00,18.13,18.17,18.11,18.14,12200.0,15.1309,15.1643,15.1143,15.1393,12200.0
2008-12-18 13:35:00,18.17,18.18,18.1,18.14,34400.0,15.1643,15.1727,15.1059,15.1393,34400.0
2008-12-18 13:40:00,18.14,18.16,18.13,18.13,8000.0,15.1393,15.156,15.1309,15.1309,8000.0
2008-12-18 13:45:00,18.13,18.17,18.11,18.17,8800.0,15.1309,15.1643,15.1143,15.1643,8800.0
2008-12-18 13:50:00,18.16,18.16,18.11,18.14,9600.0,15.156,15.156,15.1143,15.1393,9600.0
2008-12-18 13:55:00,18.14,18.15,18.11,18.11,9600.0,15.1393,15.1476,15.1143,15.1143,9600.0
2008-12-18 14:00:00,18.13,18.18,18.08,18.15,54200.0,15.1309,15.1727,15.0892,15.1476,54200.0
2008-12-18 14:05:00,18.11,18.16,18.11,18.15,16000.0,15.1143,15.156,15.1143,15.1476,16000.0
2008-12-18 14:10:00,18.15,18.15,18.09,18.13,35600.0,15.1476,15.1476,15.0976,15.1309,35600.0
2008-12-18 14:15:00,18.13,18.15,18.11,18.11,21200.0,15.1309,15.1476,15.1143,15.1143,21200.0
2008-12-18 14:20:00,18.11,18.11,17.91,17.93,29200.0,15.1143,15.1143,14.9473,14.964,29200.0
2008-12-18 14:25:00,17.95,18.0,17.95,17.99,17000.0,14.9807,15.0225,14.9807,15.0141,17000.0
2008-12-18 14:30:00,17.98,17.99,17.89,17.92,9600.0,15.0058,15.0141,14.9306,14.9557,9600.0
2008-12-18 14:35:00,17.91,17.93,17.9,17.92,8000.0,14.9473,14.964,14.939,14.9557,8000.0
2008-12-18 14:40:00,17.92,17.96,17.9,17.93,31000.0,14.9557,14.9891,14.939,14.964,31000.0
2008-12-18 14:45:00,17.92,17.97,17.89,17.97,26600.0,14.9557,14.9974,14.9306,14.9974,26600.0
2008-12-18 14:50:00,17.99,17.99,17.91,17.93,24200.0,15.0141,15.0141,14.9473,14.964,24200.0
2008-12-18 14:55:00,17.93,17.95,17.85,17.86,19400.0,14.964,14.9807,14.8973,14.9056,19400.0
2008-12-18 15:00:00,17.86,17.86,17.77,17.77,20400.0,14.9056,14.9056,14.8305,14.8305,20400.0
2008-12-18 15:05:00,17.77,17.78,17.73,17.75,27000.0,14.8305,14.8388,14.7971,14.8138,27000.0
2008-12-18 15:10:00,17.74,17.77,17.68,17.71,31600.0,14.8055,14.8305,14.7554,14.7804,31600.0
2008-12-18 15:15:00,17.7,17.72,17.64,17.65,44000.0,14.7721,14.7888,14.722,14.7303,44000.0
2008-12-18 15:20:00,17.66,17.66,17.45,17.5,44800.0,14.7387,14.7387,14.5634,14.6052,44800.0
2008-12-18 15:25:00,17.5,17.56,17.5,17.5,89200.0,14.6052,14.6552,14.6052,14.6052,89200.0
2008-12-18 15:30:00,17.5,17.61,17.5,17.6,15800.0,14.6052,14.697,14.6052,14.6886,15800.0
2008-12-18 15:35:00,17.61,17.75,17.61,17.74,41000.0,14.697,14.8138,14.697,14.8055,41000.0
2008-12-18 15:40:00,17.73,17.86,17.72,17.8,46000.0,14.7971,14.9056,14.7888,14.8555,46000.0
2008-12-18 15:45:00,17.8,17.87,17.75,17.85,39000.0,14.8555,14.914,14.8138,14.8973,39000.0
2008-12-18 15:50:00,17.86,17.92,17.85,17.86,55400.0,14.9056,14.9557,14.8973,14.9056,55400.0
2008-12-18 15:55:00,17.86,17.88,17.81,17.84,77400.0,14.9056,14.9223,14.8639,14.8889,77400.0
2008-12-19 09:30:00,18.03,18.28,18.03,18.16,182200.0,15.0475,15.2561,15.0475,15.156,182200.0
2008-12-19 09:35:00,18.13,18.13,18.0,18.0,44600.0,15.1309,15.1309,15.0225,15.0225,44600.0
2008-12-19 09:40:00,18.03,18.11,18.0,18.09,14200.0,15.0475,15.1143,15.0225,15.0976,14200.0
2008-12-19 09:45:00,18.09,18.16,18.09,18.16,9200.0,15.0976,15.156,15.0976,15.156,9200.0
2008-12-19 09:50:00,18.2,18.34,18.15,18.15,29800.0,15.1894,15.3062,15.1476,15.1476,29800.0
2008-12-19 09:55:00,18.13,18.16,18.08,18.08,52600.0,15.1309,15.156,15.0892,15.0892,52600.0
2008-12-19 10:00:00,18.08,18.11,18.05,18.06,34200.0,15.0892,15.1143,15.0642,15.0725,34200.0
2008-12-19 10:05:00,18.05,18.08,18.03,18.06,23200.0,15.0642,15.0892,15.0475,15.0725,23200.0
2008-12-19 10:10:00,18.05,18.12,18.02,18.06,13800.0,15.0642,15.1226,15.0391,15.0725,13800.0
2008-12-19 10:15:00,18.06,18.14,18.06,18.1,6800.0,15.0725,15.1393,15.0725,15.1059,6800.0
2008-12-19 10:20:00,18.1,18.1,18.07,18.09,3400.0,15.1059,15.1059,15.0809,15.0976,3400.0
2008-12-19 10:25:00,18.12,18.14,18.05,18.12,13000.0,15.1226,15.1393,15.0642,15.1226,13000.0
2008-12-19 10:30:00,18.12,18.14,18.03,18.03,13800.0,15.1226,15.1393,15.0475,15.0475,13800.0
2008-12-19 10:35:00,18.03,18.04,18.0,18.01,17200.0,15.0475,15.0558,15.0225,15.0308,17200.0
2008-12-19 10:40:00,18.01,18.08,18.0,18.06,14600.0,15.0308,15.0892,15.0225,15.0725,14600.0
2008-12-19 10:45:00,18.06,18.06,18.01,18.04,15800.0,15.0725,15.0725,15.0308,15.0558,15800.0
2008-12-19 10:50:00,18.03,18.09,18.01,18.09,8400.0,15.0475,15.0976,15.0308,15.0976,8400.0
2008-12-19 10:55:00,18.08,18.08,18.0,18.0,41600.0,15.0892,15.0892,15.0225,15.0225,41600.0
2008-12-19 11:00:00,18.02,18.04,18.0,18.04,17400.0,15.0391,15.0558,15.0225,15.0558,17400.0
2008-12-19 11:05:00,18.02,18.03,18.0,18.0,9800.0,15.0391,15.0475,15.0225,15.0225,9800.0
2008-12-19 11:10:00,18.02,18.02,18.0,18.02,6000.0,15.0391,15.0391,15.0225,15.0391,6000.0
2008-12-19 11:15:00,18.0,18.03,18.0,18.0,14000.0,15.0225,15.0475,15.0225,15.0225,14000.0
2008-12-19 11:20:00,18.03,18.06,18.03,18.06,2000.0,15.0475,15.0725,15.0475,15.0725,2000.0
2008-12-19 11:25:00,18.06,18.06,18.0,18.02,9600.0,15.0725,15.0725,15.0225,15.0391,9600.0
2008-12-19 11:30:00,18.02,18.03,18.01,18.01,3800.0,15.0391,15.0475,15.0308,15.0308,3800.0
2008-12-19 11:35:00,18.0,18.02,17.95,17.95,15600.0,15.0225,15.0391,14.9807,14.9807,15600.0
2008-12-19 11:40:00,17.96,17.99,17.95,17.99,26200.0,14.9891,15.0141,14.9807,15.0141,26200.0
2008-12-19 11:45:00,17.98,18.0,17.98,17.99,6400.0,15.0058,15.0225,15.0058,15.0141,6400.0
2008-12-19 11:50:00,17.98,17.99,17.95,17.95,28200.0,15.0058,15.0141,14.9807,14.9807,28200.0
2008-12-19 11:55:00,17.95,17.95,17.88,17.89,9600.0,14.9807,14.9807,14.9223,14.9306,9600.0
2008-12-19 12:00:00,17.9,17.9,17.78,17.78,15000.0,14.939,14.939,14.8388,14.8388,15000.0
2008-12-19 12:05:00,17.78,17.81,17.76,17.79,4600.0,14.8388,14.8639,14.8222,14.8472,4600.0
2008-12-19 12:10:00,17.81,17.85,17.79,17.82,8800.0,14.8639,14.8973,14.8472,14.8722,8800.0
2008-12-19 12:15:00,17.81,17.88,17.81,17.86,29800.0,14.8639,14.9223,14.8639,14.9056,29800.0
2008-12-19 12:20:00,17.86,17.86,17.82,17.84,2200.0,14.9056,14.9056,14.8722,14.8889,2200.0
2008-12-19 12:25:00,17.83,17.86,17.82,17.86,2600.0,14.8806,14.9056,14.8722,14.9056,2600.0
2008-12-19 12:30:00,17.87,17.89,17.84,17.87,16800.0,14.914,14.9306,14.8889,14.914,16800.0
2008-12-19 12:35:00,17.88,17.91,17.86,17.89,6800.0,14.9223,14.9473,14.9056,14.9306,6800.0
2008-12-19 12:40:00,17.88,17.91,17.84,17.85,4600.0,14.9223,14.9473,14.8889,14.8973,4600.0
2008-12-19 12:45:00,17.84,17.93,17.8,17.9,217800.0,14.8889,14.964,14.8555,14.939,217800.0
2008-12-19 12:50:00,17.91,17.93,17.89,17.9,7600.0,14.9473,14.964,14.9306,14.939,7600.0
2008-12-19 12:55:00,17.91,17.93,17.91,17.91,1400.0,14.9473,14.964,14.9473,14.9473,1400.0
2008-12-19 13:00:00,17.93,17.96,17.92,17.93,28400.0,14.964,14.9891,14.9557,14.964,28400.0
2008-12-19 13:05:00,17.93,17.96,17.92,17.93,32000.0,14.964,14.9891,14.9557,14.964,32000.0
2008-12-19 13:10:00,17.93,18.0,17.93,17.98,18400.0,14.964,15.0225,14.964,15.0058,18400.0
2008-12-19 13:15:00,17.98,18.0,17.97,17.99,9600.0,15.0058,15.0225,14.9974,15.0141,9600.0
2008-12-19 13:20:00,17.99,18.0,17.94,18.0,12200.0,15.0141,15.0225,14.9724,15.0225,12200.0
2008-12-19 13:25:00,18.0,18.0,17.96,17.98,3000.0,15.0225,15.0225,14.9891,15.0058,3000.0
2008-12-19 13:30:00,17.98,18.0,17.96,17.99,20200.0,15.0058,15.0225,14.9891,15.0141,20200.0
2008-12-19 13:35:00,17.96,17.96,17.93,17.95,6000.0,14.9891,14.9891,14.964,14.9807,6000.0
2008-12-19 13:40:00,17.96,17.96,17.93,17.94,7000.0,14.9891,14.9891,14.964,14.9724,7000.0
2008-12-19 13:45:00,17.94,17.95,17.92,17.94,18000.0,14.9724,14.9807,14.9557,14.9724,18000.0
2008-12-19 13:50:00,17.91,17.93,17.88,17.93,6200.0,14.9473,14.964,14.9223,14.964,6200.0
2008-12-19 13:55:00,17.93,17.94,17.91,17.91,3800.0,14.964,14.9724,14.9473,14.9473,3800.0
2008-12-19 14:00:00,17.91,17.97,17.91,17.96,9600.0,14.9473,14.9974,14.9473,14.9891,9600.0
2008-12-19 14:05:00,17.96,17.96,17.91,17.91,4400.0,14.9891,14.9891,14.9473,14.9473,4400.0
2008-12-19 14:10:00,17.91,17.94,17.89,17.89,43600.0,14.9473,14.9724,14.9306,14.9306,43600.0
2008-12-19 14:15:00,17.89,17.97,17.89,17.95,7200.0,14.9306,14.9974,14.9306,14.9807,7200.0
2008-12-19 14:20:00,17.96,17.96,17.88,17.93,8800.0,14.9891,14.9891,14.9223,14.964,8800.0
2008-12-19 14:25:00,17.93,17.95,17.9,17.93,5800.0,14.964,14.9807,14.939,14.964,5800.0
2008-12-19 14:30:00,17.93,17.94,17.88,17.9,8800.0,14.964,14.9724,14.9223,14.939,8800.0
2008-12-19 14:35:00,17.9,17.93,17.88,17.91,5800.0,14.939,14.964,14.9223,14.9473,5800.0
2008-12-19 14:40:00,17.9,17.94,17.9,17.93,3400.0,14.939,14.9724,14.939,14.964,3400.0
2008-12-19 14:45:00,17.93,17.99,17.93,17.97,12600.0,14.964,15.0141,14.964,14.9974,12600.0
2008-12-19 14:50:00,17.97,18.0,17.93,17.93,13800.0,14.9974,15.0225,14.964,14.964,13800.0
2008-12-19 14:55:00,17.89,17.93,17.87,17.9,10200.0,14.9306,14.964,14.914,14.939,10200.0
2008-12-19 15:00:00,17.89,17.89,17.79,17.83,17600.0,14.9306,14.9306,14.8472,14.8806,17600.0
2008-12-19 15:05:00,17.84,17.85,17.77,17.78,17000.0,14.8889,14.8973,14.8305,14.8388,17000.0
2008-12-19 15:10:00,17.78,17.8,17.7,17.72,25200.0,14.8388,14.8555,14.7721,14.7888,25200.0
2008-12-19 15:15:00,17.72,17.74,17.67,17.73,13400.0,14.7888,14.8055,14.747,14.7971,13400.0
2008-12-19 15:20:00,17.75,17.75,17.65,17.73,19600.0,14.8138,14.8138,14.7303,14.7971,19600.0
2008-12-19 15:25:00,17.73,17.78,17.71,17.78,22200.0,14.7971,14.8388,14.7804,14.8388,22200.0
2008-12-19 15:30:00,17.79,17.79,17.69,17.7,29600.0,14.8472,14.8472,14.7637,14.7721,29600.0
2008-12-19 15:35:00,17.69,17.73,17.65,17.66,16600.0,14.7637,14.7971,14.7303,14.7387,16600.0
2008-12-19 15:40:00,17.66,17.75,17.65,17.73,18400.0,14.7387,14.8138,14.7303,14.7971,18400.0
2008-12-19 15:45:00,17.71,17.73,17.68,17.7,13600.0,14.7804,14.7971,14.7554,14.7721,13600.0
2008-12-19 15:50:00,17.74,17.77,17.69,17.71,35200.0,14.8055,14.8305,14.7637,14.7804,35200.0
2008-12-19 15:55:00,17.71,17.78,17.68,17.71,75600.0,14.7804,14.8388,14.7554,14.7804,75600.0
2008-12-22 09:30:00,17.73,17.9,17.73,17.89,6600.0,14.7971,14.939,14.7971,14.9306,6600.0
2008-12-22 09:35:00,17.83,17.83,17.68,17.7,7800.0,14.8806,14.8806,14.7554,14.7721,7800.0
2008-12-22 09:40:00,17.64,17.68,17.5,17.51,9800.0,14.722,14.7554,14.6052,14.6135,9800.0
2008-12-22 09:45:00,17.55,17.64,17.5,17.64,12800.0,14.6469,14.722,14.6052,14.722,12800.0
2008-12-22 09:50:00,17.6,17.64,17.56,17.61,10200.0,14.6886,14.722,14.6552,14.697,10200.0
2008-12-22 09:55:00,17.65,17.7,17.63,17.68,6800.0,14.7303,14.7721,14.7137,14.7554,6800.0
2008-12-22 10:00:00,17.69,17.72,17.68,17.68,6600.0,14.7637,14.7888,14.7554,14.7554,6600.0
2008-12-22 10:05:00,17.71,17.73,17.68,17.71,8400.0,14.7804,14.7971,14.7554,14.7804,8400.0
2008-12-22 10:10:00,17.73,17.73,17.68,17.68,3600.0,14.7971,14.7971,14.7554,14.7554,3600.0
2008-12-22 10:15:00,17.69,17.72,17.69,17.7,2600.0,14.7637,14.7888,14.7637,14.7721,2600.0
2008-12-22 10:20:00,17.73,17.74,17.67,17.7,5800.0,14.7971,14.8055,14.747,14.7721,5800.0
2008-12-22 10:25:00,17.67,17.69,17.6,17.69,31000.0,14.747,14.7637,14.6886,14.7637,31000.0
2008-12-22 10:30:00,17.69,17.82,17.69,17.81,7200.0,14.7637,14.8722,14.7637,14.8639,7200.0
2008-12-22 10:35:00,17.83,17.85,17.83,17.85,8800.0,14.8806,14.8973,14.8806,14.8973,8800.0
2008-12-22 10:40:00,17.84,17.85,17.75,17.79,11000.0,14.8889,14.8973,14.8138,14.8472,11000.0
2008-12-22 10:45:00,17.81,17.83,17.8,17.81,6000.0,14.8639,14.8806,14.8555,14.8639,6000.0
2008-12-22 10:50:00,17.8,17.82,17.8,17.81,1400.0,14.8555,14.8722,14.8555,14.8639,1400.0
2008-12-22 10:55:00,17.81,17.83,17.79,17.83,4400.0,14.8639,14.8806,14.8472,14.8806,4400.0
2008-12-22 11:00:00,17.79,17.79,17.72,17.72,4000.0,14.8472,14.8472,14.7888,14.7888,4000.0
2008-12-22 11:05:00,17.75,17.79,17.75,17.77,14000.0,14.8138,14.8472,14.8138,14.8305,14000.0
2008-12-22 11:10:00,17.79,17.79,17.75,17.75,5200.0,14.8472,14.8472,14.8138,14.8138,5200.0
2008-12-22 11:15:00,17.77,17.77,17.74,17.77,1600.0,14.8305,14.8305,14.8055,14.8305,1600.0
2008-12-22 11:20:00,17.78,17.8,17.74,17.74,2800.0,14.8388,14.8555,14.8055,14.8055,2800.0
2008-12-22 11:25:00,17.74,17.75,17.74,17.75,2000.0,14.8055,14.8138,14.8055,14.8138,2000.0
2008-12-22 11:30:00,17.74,17.74,17.7,17.72,6200.0,14.8055,14.8055,14.7721,14.7888,6200.0
2008-12-22 11:35:00,17.71,17.77,17.69,17.75,8200.0,14.7804,14.8305,14.7637,14.8138,8200.0
2008-12-22 11:40:00,17.72,17.75,17.7,17.72,8000.0,14.7888,14.8138,14.7721,14.7888,8000.0
2008-12-22 11:45:00,17.72,17.77,17.72,17.77,4400.0,14.7888,14.8305,14.7888,14.8305,4400.0
2008-12-22 11:50:00,17.78,17.8,17.78,17.79,1000.0,14.8388,14.8555,14.8388,14.8472,1000.0
2008-12-22 11:55:00,17.78,17.83,17.78,17.82,1400.0,14.8388,14.8806,14.8388,14.8722,1400.0
2008-12-22 12:00:00,17.8,17.95,17.77,17.91,371000.0,14.8555,14.9807,14.8305,14.9473,371000.0
2008-12-22 12:05:00,17.89,17.96,17.77,17.8,306200.0,14.9306,14.9891,14.8305,14.8555,306200.0
2008-12-22 12:10:00,17.82,17.82,17.77,17.78,3400.0,14.8722,14.8722,14.8305,14.8388,3400.0
2008-12-22 12:15:00,17.81,17.84,17.81,17.82,2400.0,14.8639,14.8889,14.8639,14.8722,2400.0
2008-12-22 12:20:00,17.84,17.86,17.79,17.79,4000.0,14.8889,14.9056,14.8472,14.8472,4000.0
2008-12-22 12:25:00,17.8,17.81,17.8,17.81,400.0,14.8555,14.8639,14.8555,14.8639,400.0
2008-12-22 12:30:00,17.78,17.85,17.77,17.85,4200.0,14.8388,14.8973,14.8305,14.8973,4200.0
2008-12-22 12:35:00,17.85,17.86,17.83,17.86,1200.0,14.8973,14.9056,14.8806,14.9056,1200.0
2008-12-22 12:40:00,17.83,17.88,17.83,17.88,6000.0,14.8806,14.9223,14.8806,14.9223,6000.0
2008-12-22 12:45:00,17.88,17.92,17.88,17.92,3200.0,14.9223,14.9557,14.9223,14.9557,3200.0
2008-12-22 12:50:00,17.92,17.92,17.9,17.92,5000.0,14.9557,14.9557,14.939,14.9557,5000.0
2008-12-22 12:55:00,17.92,17.93,17.91,17.92,5000.0,14.9557,14.964,14.9473,14.9557,5000.0
2008-12-22 13:00:00,17.91,17.95,17.91,17.91,2600.0,14.9473,14.9807,14.9473,14.9473,2600.0
2008-12-22 13:05:00,17.93,17.93,17.89,17.9,5800.0,14.964,14.964,14.9306,14.939,5800.0
2008-12-22 13:10:00,17.91,17.93,17.91,17.92,1000.0,14.9473,14.964,14.9473,14.9557,1000.0
2008-12-22 13:15:00,17.92,17.93,17.92,17.93,1400.0,14.9557,14.964,14.9557,14.964,1400.0
2008-12-22 13:20:00,17.93,17.95,17.92,17.94,7000.0,14.964,14.9807,14.9557,14.9724,7000.0
2008-12-22 13:25:00,17.95,17.96,17.88,17.9,49600.0,14.9807,14.9891,14.9223,14.939,49600.0
2008-12-22 13:30:00,17.9,17.91,17.86,17.86,4600.0,14.939,14.9473,14.9056,14.9056,4600.0
2008-12-22 13:35:00,17.86,17.88,17.83,17.86,2600.0,14.9056,14.9223,14.8806,14.9056,2600.0
2008-12-22 13:40:00,17.86,17.87,17.86,17.87,600.0,14.9056,14.914,14.9056,14.914,600.0
2008-12-22 13:45:00,17.86,17.86,17.8,17.82,6400.0,14.9056,14.9056,14.8555,14.8722,6400.0
2008-12-22 13:50:00,17.83,17.83,17.8,17.83,6800.0,14.8806,14.8806,14.8555,14.8806,6800.0
2008-12-22 13:55:00,17.83,17.86,17.82,17.86,5600.0,14.8806,14.9056,14.8722,14.9056,5600.0
2008-12-22 14:00:00,17.86,17.86,17.86,17.86,200.0,14.9056,14.9056,14.9056,14.9056,200.0
2008-12-22 14:05:00,17.85,17.89,17.85,17.87,2800.0,14.8973,14.9306,14.8973,14.914,2800.0
2008-12-22 14:10:00,17.88,17.9,17.84,17.84,2000.0,14.9223,14.939,14.8889,14.8889,2000.0
2008-12-22 14:15:00,17.83,17.85,17.8,17.85,17200.0,14.8806,14.8973,14.8555,14.8973,17200.0
2008-12-22 14:20:00,17.84,17.85,17.79,17.8,6200.0,14.8889,14.8973,14.8472,14.8555,6200.0
2008-12-22 14:25:00,17.79,17.79,17.72,17.73,6600.0,14.8472,14.8472,14.7888,14.7971,6600.0
2008-12-22 14:30:00,17.72,17.72,17.68,17.71,7200.0,14.7888,14.7888,14.7554,14.7804,7200.0
2008-12-22 14:35:00,17.7,17.73,17.68,17.68,8000.0,14.7721,14.7971,14.7554,14.7554,8000.0
2008-12-22 14:40:00,17.68,17.72,17.68,17.68,2600.0,14.7554,14.7888,14.7554,14.7554,2600.0
2008-12-22 14:45:00,17.68,17.8,17.68,17.8,2800.0,14.7554,14.8555,14.7554,14.8555,2800.0
2008-12-22 14:50:00,17.79,17.81,17.74,17.74,12000.0,14.8472,14.8639,14.8055,14.8055,12000.0
2008-12-22 14:55:00,17.73,17.74,17.64,17.66,9800.0,14.7971,14.8055,14.722,14.7387,9800.0
2008-12-22 15:00:00,17.65,17.75,17.65,17.75,25400.0,14.7303,14.8138,14.7303,14.8138,25400.0
2008-12-22 15:05:00,17.73,17.75,17.66,17.7,12600.0,14.7971,14.8138,14.7387,14.7721,12600.0
2008-12-22 15:10:00,17.72,17.8,17.7,17.8,22000.0,14.7888,14.8555,14.7721,14.8555,22000.0
2008-12-22 15:15:00,17.76,17.85,17.75,17.77,15600.0,14.8222,14.8973,14.8138,14.8305,15600.0
2008-12-22 15:20:00,17.78,17.8,17.73,17.75,5000.0,14.8388,14.8555,14.7971,14.8138,5000.0
2008-12-22 15:25:00,17.76,17.79,17.73,17.78,11800.0,14.8222,14.8472,14.7971,14.8388,11800.0
2008-12-22 15:30:00,17.79,17.79,17.68,17.69,10800.0,14.8472,14.8472,14.7554,14.7637,10800.0
2008-12-22 15:35:00,17.67,17.8,17.64,17.78,14200.0,14.747,14.8555,14.722,14.8388,14200.0
2008-12-22 15:40:00,17.81,17.86,17.75,17.77,14000.0,14.8639,14.9056,14.8138,14.8305,14000.0
2008-12-22 15:45:00,17.79,17.8,17.75,17.75,8400.0,14.8472,14.8555,14.8138,14.8138,8400.0
2008-12-22 15:50:00,17.78,17.87,17.78,17.85,24600.0,14.8388,14.914,14.8388,14.8973,24600.0
2008-12-22 15:55:00,17.83,17.96,17.77,17.94,39000.0,14.8806,14.9891,14.8305,14.9724,39000.0
2008-12-23 09:30:00,18.02,18.09,17.94,18.09,9000.0,15.0391,15.0976,14.9724,15.0976,9000.0
2008-12-23 09:35:00,18.03,18.13,17.97,18.05,16200.0,15.0475,15.1309,14.9974,15.0642,16200.0
2008-12-23 09:40:00,18.04,18.15,18.02,18.05,13000.0,15.0558,15.1476,15.0391,15.0642,13000.0
2008-12-23 09:45:00,18.04,18.18,18.04,18.16,8800.0,15.0558,15.1727,15.0558,15.156,8800.0
2008-12-23 09:50:00,18.17,18.17,18.06,18.1,14600.0,15.1643,15.1643,15.0725,15.1059,14600.0
2008-12-23 09:55:00,18.09,18.15,18.07,18.11,5800.0,15.0976,15.1476,15.0809,15.1143,5800.0
2008-12-23 10:00:00,18.13,18.15,18.01,18.01,15200.0,15.1309,15.1476,15.0308,15.0308,15200.0
2008-12-23 10:05:00,18.01,18.06,17.95,18.02,5400.0,15.0308,15.0725,14.9807,15.0391,5400.0
2008-12-23 10:10:00,18.0,18.16,18.0,18.11,28200.0,15.0225,15.156,15.0225,15.1143,28200.0
2008-12-23 10:15:00,18.11,18.13,18.08,18.1,13600.0,15.1143,15.1309,15.0892,15.1059,13600.0
2008-12-23 10:20:00,18.08,18.1,18.0,18.0,26000.0,15.0892,15.1059,15.0225,15.0225,26000.0
2008-12-23 10:25:00,18.0,18.03,17.97,18.03,38600.0,15.0225,15.0475,14.9974,15.0475,38600.0
2008-12-23 10:30:00,18.03,18.06,18.0,18.02,53400.0,15.0475,15.0725,15.0225,15.0391,53400.0
2008-12-23 10:35:00,18.04,18.08,18.0,18.05,4200.0,15.0558,15.0892,15.0225,15.0642,4200.0
2008-12-23 10:40:00,18.04,18.06,17.98,18.0,37200.0,15.0558,15.0725,15.0058,15.0225,37200.0
2008-12-23 10:45:00,18.01,18.05,18.0,18.02,6200.0,15.0308,15.0642,15.0225,15.0391,6200.0
2008-12-23 10:50:00,18.02,18.02,17.97,17.98,2800.0,15.0391,15.0391,14.9974,15.0058,2800.0
2008-12-23 10:55:00,18.0,18.02,17.98,18.0,17600.0,15.0225,15.0391,15.0058,15.0225,17600.0
2008-12-23 11:00:00,18.0,18.07,17.99,18.0,31800.0,15.0225,15.0809,15.0141,15.0225,31800.0
2008-12-23 11:05:00,18.03,18.04,18.02,18.04,1400.0,15.0475,15.0558,15.0391,15.0558,1400.0
2008-12-23 11:10:00,18.02,18.02,18.02,18.02,600.0,15.0391,15.0391,15.0391,15.0391,600.0
2008-12-23 11:15:00,18.0,18.03,18.0,18.0,3200.0,15.0225,15.0475,15.0225,15.0225,3200.0
2008-12-23 11:20:00,17.98,18.0,17.96,17.97,6600.0,15.0058,15.0225,14.9891,14.9974,6600.0
2008-12-23 11:25:00,17.97,17.97,17.89,17.9,10000.0,14.9974,14.9974,14.9306,14.939,10000.0
2008-12-23 11:30:00,17.9,17.9,17.84,17.86,5600.0,14.939,14.939,14.8889,14.9056,5600.0
2008-12-23 11:35:00,17.84,17.84,17.83,17.84,3000.0,14.8889,14.8889,14.8806,14.8889,3000.0
2008-12-23 11:40:00,17.82,17.86,17.81,17.81,31000.0,14.8722,14.9056,14.8639,14.8639,31000.0
2008-12-23 11:45:00,17.81,17.81,17.77,17.78,14600.0,14.8639,14.8639,14.8305,14.8388,14600.0
2008-12-23 11:50:00,17.79,17.79,17.74,17.75,6800.0,14.8472,14.8472,14.8055,14.8138,6800.0
2008-12-23 11:55:00,17.75,17.75,17.67,17.68,7200.0,14.8138,14.8138,14.747,14.7554,7200.0
2008-12-23 12:00:00,17.68,17.75,17.68,17.71,199400.0,14.7554,14.8138,14.7554,14.7804,199400.0
2008-12-23 12:05:00,17.71,17.75,17.68,17.74,179200.0,14.7804,14.8138,14.7554,14.8055,179200.0
2008-12-23 12:10:00,17.74,17.81,17.73,17.76,11200.0,14.8055,14.8639,14.7971,14.8222,11200.0
2008-12-23 12:15:00,17.78,17.8,17.77,17.77,3200.0,14.8388,14.8555,14.8305,14.8305,3200.0
2008-12-23 12:20:00,17.77,17.79,17.75,17.78,4200.0,14.8305,14.8472,14.8138,14.8388,4200.0
2008-12-23 12:25:00,17.77,17.83,17.75,17.78,20000.0,14.8305,14.8806,14.8138,14.8388,20000.0
2008-12-23 12:30:00,17.77,17.79,17.71,17.74,6000.0,14.8305,14.8472,14.7804,14.8055,6000.0
2008-12-23 12:35:00,17.73,17.73,17.68,17.68,1600.0,14.7971,14.7971,14.7554,14.7554,1600.0
2008-12-23 12:40:00,17.68,17.75,17.67,17.74,25000.0,14.7554,14.8138,14.747,14.8055,25000.0
2008-12-23 12:45:00,17.75,17.78,17.73,17.73,6200.0,14.8138,14.8388,14.7971,14.7971,6200.0
2008-12-23 12:50:00,17.74,17.75,17.74,17.75,1800.0,14.8055,14.8138,14.8055,14.8138,1800.0
2008-12-23 12:55:00,17.75,17.78,17.75,17.75,5000.0,14.8138,14.8388,14.8138,14.8138,5000.0
2008-12-23 13:00:00,17.75,17.75,17.72,17.73,2200.0,14.8138,14.8138,14.7888,14.7971,2200.0
2008-12-23 13:05:00,17.74,17.75,17.74,17.74,1800.0,14.8055,14.8138,14.8055,14.8055,1800.0
2008-12-23 13:10:00,17.74,17.74,17.73,17.74,800.0,14.8055,14.8055,14.7971,14.8055,800.0
2008-12-23 13:15:00,17.75,17.76,17.71,17.72,4400.0,14.8138,14.8222,14.7804,14.7888,4400.0
2008-12-23 13:20:00,17.73,17.75,17.7,17.75,44400.0,14.7971,14.8138,14.7721,14.8138,44400.0
2008-12-23 13:25:00,17.76,17.77,17.74,17.74,8400.0,14.8222,14.8305,14.8055,14.8055,8400.0
2008-12-23 13:30:00,17.74,17.75,17.71,17.71,3000.0,14.8055,14.8138,14.7804,14.7804,3000.0
2008-12-23 13:35:00,17.68,17.68,17.66,17.66,1000.0,14.7554,14.7554,14.7387,14.7387,1000.0
2008-12-23 13:40:00,17.65,17.68,17.6,17.6,51000.0,14.7303,14.7554,14.6886,14.6886,51000.0
2008-12-23 13:45:00,17.59,17.63,17.58,17.61,8000.0,14.6803,14.7137,14.6719,14.697,8000.0
2008-12-23 13:50:00,17.62,17.64,17.61,17.61,2400.0,14.7053,14.722,14.697,14.697,2400.0
2008-12-23 13:55:00,17.61,17.74,17.61,17.72,2600.0,14.697,14.8055,14.697,14.7888,2600.0
2008-12-23 14:00:00,17.73,17.73,17.69,17.71,3400.0,14.7971,14.7971,14.7637,14.7804,3400.0
2008-12-23 14:05:00,17.69,17.72,17.69,17.69,1400.0,14.7637,14.7888,14.7637,14.7637,1400.0
2008-12-23 14:10:00,17.72,17.73,17.72,17.73,1400.0,14.7888,14.7971,14.7888,14.7971,1400.0
2008-12-23 14:15:00,17.72,17.75,17.72,17.73,3200.0,14.7888,14.8138,14.7888,14.7971,3200.0
2008-12-23 14:20:00,17.75,17.75,17.73,17.75,3400.0,14.8138,14.8138,14.7971,14.8138,3400.0
2008-12-23 14:25:00,17.74,17.75,17.74,17.75,3000.0,14.8055,14.8138,14.8055,14.8138,3000.0
2008-12-23 14:30:00,17.75,17.77,17.67,17.67,8000.0,14.8138,14.8305,14.747,14.747,8000.0
2008-12-23 14:35:00,17.69,17.72,17.68,17.68,2600.0,14.7637,14.7888,14.7554,14.7554,2600.0
2008-12-23 14:40:00,17.69,17.69,17.66,17.68,3200.0,14.7637,14.7637,14.7387,14.7554,3200.0
2008-12-23 14:45:00,17.67,17.67,17.6,17.64,7600.0,14.747,14.747,14.6886,14.722,7600.0
2008-12-23 14:50:00,17.61,17.65,17.6,17.64,5200.0,14.697,14.7303,14.6886,14.722,5200.0
2008-12-23 14:55:00,17.64,17.64,17.56,17.59,4600.0,14.722,14.722,14.6552,14.6803,4600.0
2008-12-23 15:00:00,17.59,17.6,17.53,17.6,11000.0,14.6803,14.6886,14.6302,14.6886,11000.0
2008-12-23 15:05:00,17.58,17.59,17.5,17.5,7400.0,14.6719,14.6803,14.6052,14.6052,7400.0
2008-12-23 15:10:00,17.54,17.68,17.54,17.62,22200.0,14.6385,14.7554,14.6385,14.7053,22200.0
2008-12-23 15:15:00,17.61,17.63,17.54,17.55,39200.0,14.697,14.7137,14.6385,14.6469,39200.0
2008-12-23 15:20:00,17.56,17.59,17.5,17.55,69200.0,14.6552,14.6803,14.6052,14.6469,69200.0
2008-12-23 15:25:00,17.54,17.6,17.5,17.56,43600.0,14.6385,14.6886,14.6052,14.6552,43600.0
2008-12-23 15:30:00,17.57,17.58,17.52,17.52,28600.0,14.6636,14.6719,14.6219,14.6219,28600.0
2008-12-23 15:35:00,17.52,17.55,17.48,17.52,15000.0,14.6219,14.6469,14.5885,14.6219,15000.0
2008-12-23 15:40:00,17.52,17.55,17.48,17.52,25400.0,14.6219,14.6469,14.5885,14.6219,25400.0
2008-12-23 15:45:00,17.53,17.56,17.5,17.53,28400.0,14.6302,14.6552,14.6052,14.6302,28400.0
2008-12-23 15:50:00,17.53,17.54,17.49,17.53,32600.0,14.6302,14.6385,14.5968,14.6302,32600.0
2008-12-23 15:55:00,17.53,17.55,17.5,17.52,30200.0,14.6302,14.6469,14.6052,14.6219,30200.0
2008-12-24 09:30:00,17.63,17.63,17.54,17.54,15600.0,14.7137,14.7137,14.6385,14.6385,15600.0
2008-12-24 09:35:00,17.55,17.55,17.44,17.51,16000.0,14.6469,14.6469,14.5551,14.6135,16000.0
2008-12-24 09:40:00,17.5,17.52,17.45,17.51,5200.0,14.6052,14.6219,14.5634,14.6135,5200.0
2008-12-24 09:45:00,17.5,17.53,17.49,17.52,2600.0,14.6052,14.6302,14.5968,14.6219,2600.0
2008-12-24 09:50:00,17.56,17.57,17.5,17.52,21200.0,14.6552,14.6636,14.6052,14.6219,21200.0
2008-12-24 09:55:00,17.52,17.6,17.51,17.58,31800.0,14.6219,14.6886,14.6135,14.6719,31800.0
2008-12-24 10:00:00,17.58,17.61,17.58,17.61,10800.0,14.6719,14.697,14.6719,14.697,10800.0
2008-12-24 10:05:00,17.65,17.78,17.65,17.78,9200.0,14.7303,14.8388,14.7303,14.8388,9200.0
2008-12-24 10:10:00,17.79,17.86,17.78,17.82,13400.0,14.8472,14.9056,14.8388,14.8722,13400.0
2008-12-24 10:15:00,17.84,17.9,17.83,17.89,8200.0,14.8889,14.939,14.8806,14.9306,8200.0
2008-12-24 10:20:00,17.89,17.89,17.8,17.88,48800.0,14.9306,14.9306,14.8555,14.9223,48800.0
2008-12-24 10:25:00,17.89,17.89,17.81,17.84,9200.0,14.9306,14.9306,14.8639,14.8889,9200.0
2008-12-24 10:30:00,17.84,17.87,17.82,17.86,5000.0,14.8889,14.914,14.8722,14.9056,5000.0
2008-12-24 10:35:00,17.86,17.93,17.81,17.84,247800.0,14.9056,14.964,14.8639,14.8889,247800.0
2008-12-24 10:40:00,17.85,17.88,17.78,17.81,88800.0,14.8973,14.9223,14.8388,14.8639,88800.0
2008-12-24 10:45:00,17.82,17.89,17.81,17.89,6800.0,14.8722,14.9306,14.8639,14.9306,6800.0
2008-12-24 10:50:00,17.89,18.0,17.89,17.99,10000.0,14.9306,15.0225,14.9306,15.0141,10000.0
2008-12-24 10:55:00,17.98,17.99,17.97,17.97,2400.0,15.0058,15.0141,14.9974,14.9974,2400.0
2008-12-24 11:00:00,17.96,17.96,17.93,17.93,7400.0,14.9891,14.9891,14.964,14.964,7400.0
2008-12-24 11:05:00,17.95,17.95,17.93,17.93,5000.0,14.9807,14.9807,14.964,14.964,5000.0
2008-12-24 11:10:00,17.93,17.96,17.92,17.95,7600.0,14.964,14.9891,14.9557,14.9807,7600.0
2008-12-24 11:15:00,17.95,17.95,17.9,17.91,2800.0,14.9807,14.9807,14.939,14.9473,2800.0
2008-12-24 11:20:00,17.91,17.92,17.87,17.92,7200.0,14.9473,14.9557,14.914,14.9557,7200.0
2008-12-24 11:25:00,17.89,17.93,17.89,17.93,3600.0,14.9306,14.964,14.9306,14.964,3600.0
2008-12-24 11:30:00,17.93,17.93,17.9,17.9,1400.0,14.964,14.964,14.939,14.939,1400.0
2008-12-24 11:35:00,17.9,17.9,17.88,17.89,4000.0,14.939,14.939,14.9223,14.9306,4000.0
2008-12-24 11:40:00,17.89,17.92,17.88,17.92,2200.0,14.9306,14.9557,14.9223,14.9557,2200.0
2008-12-24 11:45:00,17.92,17.94,17.89,17.9,3200.0,14.9557,14.9724,14.9306,14.939,3200.0
2008-12-24 11:50:00,17.9,17.92,17.87,17.92,15200.0,14.939,14.9557,14.914,14.9557,15200.0
2008-12-24 11:55:00,17.92,17.93,17.88,17.93,7800.0,14.9557,14.964,14.9223,14.964,7800.0
2008-12-24 12:00:00,17.92,17.92,17.89,17.9,9000.0,14.9557,14.9557,14.9306,14.939,9000.0
2008-12-24 12:05:00,17.91,17.91,17.86,17.86,9800.0,14.9473,14.9473,14.9056,14.9056,9800.0
2008-12-24 12:10:00,17.88,17.93,17.88,17.92,8600.0,14.9223,14.964,14.9223,14.9557,8600.0
2008-12-24 12:15:00,17.92,17.92,17.86,17.88,12000.0,14.9557,14.9557,14.9056,14.9223,12000.0
2008-12-24 12:20:00,17.92,17.93,17.88,17.91,9400.0,14.9557,14.964,14.9223,14.9473,9400.0
2008-12-24 12:25:00,17.91,17.92,17.84,17.86,16600.0,14.9473,14.9557,14.8889,14.9056,16600.0
2008-12-24 12:30:00,17.84,17.9,17.84,17.87,13800.0,14.8889,14.939,14.8889,14.914,13800.0
2008-12-24 12:35:00,17.88,17.88,17.83,17.83,12600.0,14.9223,14.9223,14.8806,14.8806,12600.0
2008-12-24 12:40:00,17.86,17.91,17.86,17.89,1400.0,14.9056,14.9473,14.9056,14.9306,1400.0
2008-12-24 12:45:00,17.9,17.9,17.84,17.86,2000.0,14.939,14.939,14.8889,14.9056,2000.0
2008-12-24 12:50:00,17.85,17.89,17.84,17.87,7800.0,14.8973,14.9306,14.8889,14.914,7800.0
2008-12-24 12:55:00,17.86,17.86,17.79,17.82,9200.0,14.9056,14.9056,14.8472,14.8722,9200.0
2008-12-26 09:30:00,17.84,17.84,17.84,17.84,4800.0,14.8889,14.8889,14.8889,14.8889,4800.0
2008-12-26 09:35:00,17.82,17.84,17.76,17.78,7800.0,14.8722,14.8889,14.8222,14.8388,7800.0
2008-12-26 09:40:00,17.83,17.83,17.71,17.71,5000.0,14.8806,14.8806,14.7804,14.7804,5000.0
2008-12-26 09:45:00,17.71,17.71,17.71,17.71,800.0,14.7804,14.7804,14.7804,14.7804,800.0
2008-12-26 09:50:00,17.71,17.77,17.71,17.75,16600.0,14.7804,14.8305,14.7804,14.8138,16600.0
2008-12-26 09:55:00,17.76,17.77,17.73,17.73,11600.0,14.8222,14.8305,14.7971,14.7971,11600.0
2008-12-26 10:00:00,17.75,17.76,17.72,17.73,17000.0,14.8138,14.8222,14.7888,14.7971,17000.0
2008-12-26 10:05:00,17.73,17.78,17.73,17.74,6800.0,14.7971,14.8388,14.7971,14.8055,6800.0
2008-12-26 10:10:00,17.74,17.75,17.73,17.75,1000.0,14.8055,14.8138,14.7971,14.8138,1000.0
2008-12-26 10:15:00,17.73,17.73,17.73,17.73,3600.0,14.7971,14.7971,14.7971,14.7971,3600.0
2008-12-26 10:20:00,17.73,17.75,17.71,17.75,8000.0,14.7971,14.8138,14.7804,14.8138,8000.0
2008-12-26 10:25:00,17.75,17.79,17.75,17.79,1400.0,14.8138,14.8472,14.8138,14.8472,1400.0
2008-12-26 10:30:00,17.79,17.84,17.79,17.79,2800.0,14.8472,14.8889,14.8472,14.8472,2800.0
2008-12-26 10:35:00,17.83,17.83,17.8,17.82,6000.0,14.8806,14.8806,14.8555,14.8722,6000.0
2008-12-26 10:40:00,17.83,17.83,17.76,17.77,19400.0,14.8806,14.8806,14.8222,14.8305,19400.0
2008-12-26 10:45:00,17.77,17.77,17.75,17.75,3400.0,14.8305,14.8305,14.8138,14.8138,3400.0
2008-12-26 10:50:00,17.77,17.81,17.75,17.75,32800.0,14.8305,14.8639,14.8138,14.8138,32800.0
2008-12-26 10:55:00,17.76,17.81,17.75,17.77,45400.0,14.8222,14.8639,14.8138,14.8305,45400.0
2008-12-26 11:00:00,17.78,17.83,17.77,17.82,38400.0,14.8388,14.8806,14.8305,14.8722,38400.0
2008-12-26 11:05:00,17.85,17.86,17.82,17.83,1800.0,14.8973,14.9056,14.8722,14.8806,1800.0
2008-12-26 11:10:00,17.85,17.85,17.84,17.85,1200.0,14.8973,14.8973,14.8889,14.8973,1200.0
2008-12-26 11:15:00,17.84,17.85,17.78,17.81,39000.0,14.8889,14.8973,14.8388,14.8639,39000.0
2008-12-26 11:20:00,17.8,17.82,17.8,17.8,10200.0,14.8555,14.8722,14.8555,14.8555,10200.0
2008-12-26 11:25:00,17.82,17.84,17.79,17.82,20800.0,14.8722,14.8889,14.8472,14.8722,20800.0
2008-12-26 11:30:00,17.8,17.85,17.78,17.8,53000.0,14.8555,14.8973,14.8388,14.8555,53000.0
2008-12-26 11:35:00,17.83,17.83,17.8,17.8,9400.0,14.8806,14.8806,14.8555,14.8555,9400.0
2008-12-26 11:40:00,17.84,17.86,17.82,17.85,5800.0,14.8889,14.9056,14.8722,14.8973,5800.0
2008-12-26 11:45:00,17.83,17.85,17.8,17.81,19600.0,14.8806,14.8973,14.8555,14.8639,19600.0
2008-12-26 11:50:00,17.82,17.86,17.8,17.83,10400.0,14.8722,14.9056,14.8555,14.8806,10400.0
2008-12-26 11:55:00,17.83,17.83,17.8,17.81,11800.0,14.8806,14.8806,14.8555,14.8639,11800.0
2008-12-26 12:00:00,17.81,17.82,17.81,17.81,1600.0,14.8639,14.8722,14.8639,14.8639,1600.0
2008-12-26 12:05:00,17.81,17.81,17.81,17.81,0.0,14.8639,14.8639,14.8639,14.8639,0.0
2008-12-26 12:10:00,17.77,17.8,17.75,17.8,15800.0,14.8305,14.8555,14.8138,14.8555,15800.0
2008-12-26 12:15:00,17.81,17.83,17.79,17.8,14200.0,14.8639,14.8806,14.8472,14.8555,14200.0
2008-12-26 12:20:00,17.83,17.85,17.83,17.83,4600.0,14.8806,14.8973,14.8806,14.8806,4600.0
2008-12-26 12:25:00,17.83,17.84,17.8,17.8,6400.0,14.8806,14.8889,14.8555,14.8555,6400.0
2008-12-26 12:30:00,17.8,17.8,17.8,17.8,200.0,14.8555,14.8555,14.8555,14.8555,200.0
2008-12-26 12:35:00,17.81,17.84,17.8,17.82,11600.0,14.8639,14.8889,14.8555,14.8722,11600.0
2008-12-26 12:40:00,17.81,17.82,17.81,17.82,2200.0,14.8639,14.8722,14.8639,14.8722,2200.0
2008-12-26 12:45:00,17.81,17.81,17.8,17.8,1000.0,14.8639,14.8639,14.8555,14.8555,1000.0
2008-12-26 12:50:00,17.8,17.82,17.8,17.82,3800.0,14.8555,14.8722,14.8555,14.8722,3800.0
2008-12-26 12:55:00,17.81,17.82,17.8,17.81,1600.0,14.8639,14.8722,14.8555,14.8639,1600.0
2008-12-26 13:00:00,17.81,17.82,17.81,17.81,1200.0,14.8639,14.8722,14.8639,14.8639,1200.0
2008-12-26 13:05:00,17.82,17.82,17.81,17.82,2600.0,14.8722,14.8722,14.8639,14.8722,2600.0
2008-12-26 13:10:00,17.83,17.83,17.83,17.83,1000.0,14.8806,14.8806,14.8806,14.8806,1000.0
2008-12-26 13:15:00,17.83,17.83,17.83,17.83,600.0,14.8806,14.8806,14.8806,14.8806,600.0
2008-12-26 13:20:00,17.82,17.83,17.82,17.83,1800.0,14.8722,14.8806,14.8722,14.8806,1800.0
2008-12-26 13:25:00,17.83,17.83,17.83,17.83,200.0,14.8806,14.8806,14.8806,14.8806,200.0
2008-12-26 13:30:00,17.81,17.83,17.79,17.8,3800.0,14.8639,14.8806,14.8472,14.8555,3800.0
2008-12-26 13:35:00,17.8,17.8,17.8,17.8,400.0,14.8555,14.8555,14.8555,14.8555,400.0
2008-12-26 13:40:00,17.81,17.81,17.8,17.8,5000.0,14.8639,14.8639,14.8555,14.8555,5000.0
2008-12-26 13:45:00,17.81,17.81,17.81,17.81,1400.0,14.8639,14.8639,14.8639,14.8639,1400.0
2008-12-26 13:50:00,17.82,17.83,17.82,17.82,1200.0,14.8722,14.8806,14.8722,14.8722,1200.0
2008-12-26 13:55:00,17.83,17.83,17.81,17.81,2000.0,14.8806,14.8806,14.8639,14.8639,2000.0
2008-12-26 14:00:00,17.82,17.84,17.81,17.82,4600.0,14.8722,14.8889,14.8639,14.8722,4600.0
2008-12-26 14:05:00,17.82,17.84,17.81,17.83,2600.0,14.8722,14.8889,14.8639,14.8806,2600.0
2008-12-26 14:10:00,17.82,17.85,17.82,17.84,2400.0,14.8722,14.8973,14.8722,14.8889,2400.0
2008-12-26 14:15:00,17.85,17.86,17.84,17.84,3800.0,14.8973,14.9056,14.8889,14.8889,3800.0
2008-12-26 14:20:00,17.86,17.86,17.84,17.86,2400.0,14.9056,14.9056,14.8889,14.9056,2400.0
2008-12-26 14:25:00,17.86,17.88,17.85,17.86,2600.0,14.9056,14.9223,14.8973,14.9056,2600.0
2008-12-26 14:30:00,17.88,17.93,17.88,17.92,8400.0,14.9223,14.964,14.9223,14.9557,8400.0
2008-12-26 14:35:00,17.91,17.93,17.88,17.89,12200.0,14.9473,14.964,14.9223,14.9306,12200.0
2008-12-26 14:40:00,17.9,17.91,17.89,17.91,5800.0,14.939,14.9473,14.9306,14.9473,5800.0
2008-12-26 14:45:00,17.92,17.92,17.86,17.88,9600.0,14.9557,14.9557,14.9056,14.9223,9600.0
2008-12-26 14:50:00,17.88,17.9,17.86,17.86,8200.0,14.9223,14.939,14.9056,14.9056,8200.0
2008-12-26 14:55:00,17.86,17.9,17.86,17.88,37600.0,14.9056,14.939,14.9056,14.9223,37600.0
2008-12-26 15:00:00,17.87,17.89,17.86,17.87,10600.0,14.914,14.9306,14.9056,14.914,10600.0
2008-12-26 15:05:00,17.89,17.89,17.84,17.89,6000.0,14.9306,14.9306,14.8889,14.9306,6000.0
2008-12-26 15:10:00,17.86,17.92,17.84,17.91,21000.0,14.9056,14.9557,14.8889,14.9473,21000.0
2008-12-26 15:15:00,17.9,17.93,17.87,17.91,77200.0,14.939,14.964,14.914,14.9473,77200.0
2008-12-26 15:20:00,17.91,17.93,17.87,17.89,38600.0,14.9473,14.964,14.914,14.9306,38600.0
2008-12-26 15:25:00,17.89,17.89,17.86,17.88,6800.0,14.9306,14.9306,14.9056,14.9223,6800.0
2008-12-26 15:30:00,17.88,17.88,17.84,17.84,6000.0,14.9223,14.9223,14.8889,14.8889,6000.0
2008-12-26 15:35:00,17.83,17.85,17.82,17.82,4800.0,14.8806,14.8973,14.8722,14.8722,4800.0
2008-12-26 15:40:00,17.84,17.9,17.84,17.86,20600.0,14.8889,14.939,14.8889,14.9056,20600.0
2008-12-26 15:45:00,17.88,17.91,17.86,17.87,17200.0,14.9223,14.9473,14.9056,14.914,17200.0
2008-12-26 15:50:00,17.86,17.9,17.86,17.86,8800.0,14.9056,14.939,14.9056,14.9056,8800.0
2008-12-26 15:55:00,17.86,17.87,17.84,17.86,20000.0,14.9056,14.914,14.8889,14.9056,20000.0
2008-12-29 09:35:00,17.94,17.94,17.82,17.89,24000.0,14.9724,14.9724,14.8722,14.9306,24000.0
2008-12-29 09:40:00,17.89,17.89,17.77,17.84,24000.0,14.9306,14.9306,14.8305,14.8889,24000.0
2008-12-29 09:45:00,17.83,17.84,17.75,17.75,14000.0,14.8806,14.8889,14.8138,14.8138,14000.0
2008-12-29 09:50:00,17.75,17.79,17.75,17.78,5600.0,14.8138,14.8472,14.8138,14.8388,5600.0
2008-12-29 09:55:00,17.77,17.82,17.76,17.82,26400.0,14.8305,14.8722,14.8222,14.8722,26400.0
2008-12-29 10:00:00,17.81,17.81,17.74,17.75,43600.0,14.8639,14.8639,14.8055,14.8138,43600.0
2008-12-29 10:05:00,17.75,17.79,17.72,17.75,49600.0,14.8138,14.8472,14.7888,14.8138,49600.0
2008-12-29 10:10:00,17.74,17.78,17.72,17.75,61400.0,14.8055,14.8388,14.7888,14.8138,61400.0
2008-12-29 10:15:00,17.75,17.75,17.65,17.65,9200.0,14.8138,14.8138,14.7303,14.7303,9200.0
2008-12-29 10:20:00,17.67,17.67,17.56,17.58,10800.0,14.747,14.747,14.6552,14.6719,10800.0
2008-12-29 10:25:00,17.59,17.63,17.57,17.61,8200.0,14.6803,14.7137,14.6636,14.697,8200.0
2008-12-29 10:30:00,17.6,17.65,17.6,17.63,14000.0,14.6886,14.7303,14.6886,14.7137,14000.0
2008-12-29 10:35:00,17.63,17.64,17.6,17.6,28000.0,14.7137,14.722,14.6886,14.6886,28000.0
2008-12-29 10:40:00,17.61,17.63,17.58,17.6,6200.0,14.697,14.7137,14.6719,14.6886,6200.0
2008-12-29 10:45:00,17.59,17.61,17.59,17.59,2200.0,14.6803,14.697,14.6803,14.6803,2200.0
2008-12-29 10:50:00,17.6,17.61,17.58,17.58,2000.0,14.6886,14.697,14.6719,14.6719,2000.0
2008-12-29 10:55:00,17.59,17.59,17.56,17.57,3400.0,14.6803,14.6803,14.6552,14.6636,3400.0
2008-12-29 11:00:00,17.58,17.6,17.54,17.59,35600.0,14.6719,14.6886,14.6385,14.6803,35600.0
2008-12-29 11:05:00,17.6,17.63,17.57,17.58,8800.0,14.6886,14.7137,14.6636,14.6719,8800.0
2008-12-29 11:10:00,17.59,17.6,17.57,17.58,23600.0,14.6803,14.6886,14.6636,14.6719,23600.0
2008-12-29 11:15:00,17.58,17.61,17.58,17.61,7400.0,14.6719,14.697,14.6719,14.697,7400.0
2008-12-29 11:20:00,17.61,17.61,17.59,17.6,1600.0,14.697,14.697,14.6803,14.6886,1600.0
2008-12-29 11:25:00,17.63,17.63,17.58,17.62,3400.0,14.7137,14.7137,14.6719,14.7053,3400.0
2008-12-29 11:30:00,17.61,17.61,17.6,17.61,1400.0,14.697,14.697,14.6886,14.697,1400.0
2008-12-29 11:35:00,17.6,17.61,17.6,17.6,1400.0,14.6886,14.697,14.6886,14.6886,1400.0
2008-12-29 11:40:00,17.59,17.61,17.56,17.56,39400.0,14.6803,14.697,14.6552,14.6552,39400.0
2008-12-29 11:45:00,17.58,17.6,17.57,17.57,1600.0,14.6719,14.6886,14.6636,14.6636,1600.0
2008-12-29 11:50:00,17.58,17.58,17.58,17.58,1600.0,14.6719,14.6719,14.6719,14.6719,1600.0
2008-12-29 11:55:00,17.59,17.61,17.59,17.61,2000.0,14.6803,14.697,14.6803,14.697,2000.0
2008-12-29 12:00:00,17.66,17.67,17.64,17.65,2400.0,14.7387,14.747,14.722,14.7303,2400.0
2008-12-29 12:05:00,17.67,17.67,17.62,17.65,10000.0,14.747,14.747,14.7053,14.7303,10000.0
2008-12-29 12:10:00,17.66,17.66,17.61,17.61,6600.0,14.7387,14.7387,14.697,14.697,6600.0
2008-12-29 12:15:00,17.6,17.61,17.6,17.61,1400.0,14.6886,14.697,14.6886,14.697,1400.0
2008-12-29 12:20:00,17.62,17.63,17.62,17.63,3200.0,14.7053,14.7137,14.7053,14.7137,3200.0
2008-12-29 12:25:00,17.64,17.66,17.61,17.63,7600.0,14.722,14.7387,14.697,14.7137,7600.0
2008-12-29 12:30:00,17.61,17.62,17.6,17.61,2800.0,14.697,14.7053,14.6886,14.697,2800.0
2008-12-29 12:35:00,17.6,17.61,17.6,17.6,2600.0,14.6886,14.697,14.6886,14.6886,2600.0
2008-12-29 12:40:00,17.6,17.61,17.59,17.61,1000.0,14.6886,14.697,14.6803,14.697,1000.0
2008-12-29 12:45:00,17.6,17.6,17.59,17.6,1800.0,14.6886,14.6886,14.6803,14.6886,1800.0
2008-12-29 12:50:00,17.6,17.6,17.59,17.59,4800.0,14.6886,14.6886,14.6803,14.6803,4800.0
2008-12-29 12:55:00,17.6,17.6,17.58,17.59,5800.0,14.6886,14.6886,14.6719,14.6803,5800.0
2008-12-29 13:00:00,17.59,17.6,17.54,17.55,2800.0,14.6803,14.6886,14.6385,14.6469,2800.0
2008-12-29 13:05:00,17.56,17.57,17.54,17.56,5600.0,14.6552,14.6636,14.6385,14.6552,5600.0
2008-12-29 13:10:00,17.56,17.58,17.56,17.58,2000.0,14.6552,14.6719,14.6552,14.6719,2000.0
2008-12-29 13:15:00,17.57,17.58,17.55,17.57,4000.0,14.6636,14.6719,14.6469,14.6636,4000.0
2008-12-29 13:20:00,17.57,17.58,17.57,17.57,2400.0,14.6636,14.6719,14.6636,14.6636,2400.0
2008-12-29 13:25:00,17.55,17.57,17.54,17.57,2400.0,14.6469,14.6636,14.6385,14.6636,2400.0
2008-12-29 13:30:00,17.57,17.59,17.57,17.59,3800.0,14.6636,14.6803,14.6636,14.6803,3800.0
2008-12-29 13:35:00,17.59,17.59,17.56,17.58,14600.0,14.6803,14.6803,14.6552,14.6719,14600.0
2008-12-29 13:40:00,17.58,17.6,17.57,17.57,30400.0,14.6719,14.6886,14.6636,14.6636,30400.0
2008-12-29 13:45:00,17.57,17.6,17.56,17.59,23600.0,14.6636,14.6886,14.6552,14.6803,23600.0
2008-12-29 13:50:00,17.61,17.62,17.59,17.6,3200.0,14.697,14.7053,14.6803,14.6886,3200.0
2008-12-29 13:55:00,17.59,17.64,17.59,17.61,4000.0,14.6803,14.722,14.6803,14.697,4000.0
2008-12-29 14:00:00,17.61,17.61,17.56,17.56,2800.0,14.697,14.697,14.6552,14.6552,2800.0
2008-12-29 14:05:00,17.56,17.56,17.53,17.56,4000.0,14.6552,14.6552,14.6302,14.6552,4000.0
2008-12-29 14:10:00,17.57,17.58,17.56,17.57,4400.0,14.6636,14.6719,14.6552,14.6636,4400.0
2008-12-29 14:15:00,17.58,17.58,17.57,17.58,3600.0,14.6719,14.6719,14.6636,14.6719,3600.0
2008-12-29 14:20:00,17.59,17.61,17.59,17.6,3000.0,14.6803,14.697,14.6803,14.6886,3000.0
2008-12-29 14:25:00,17.58,17.65,17.58,17.6,8000.0,14.6719,14.7303,14.6719,14.6886,8000.0
2008-12-29 14:30:00,17.63,17.64,17.6,17.61,3600.0,14.7137,14.722,14.6886,14.697,3600.0
2008-12-29 14:35:00,17.61,17.61,17.59,17.61,6000.0,14.697,14.697,14.6803,14.697,6000.0
2008-12-29 14:40:00,17.61,17.61,17.6,17.6,5000.0,14.697,14.697,14.6886,14.6886,5000.0
2008-12-29 14:45:00,17.6,17.63,17.59,17.6,4800.0,14.6886,14.7137,14.6803,14.6886,4800.0
2008-12-29 14:50:00,17.6,17.6,17.58,17.6,3200.0,14.6886,14.6886,14.6719,14.6886,3200.0
2008-12-29 14:55:00,17.6,17.63,17.59,17.61,7000.0,14.6886,14.7137,14.6803,14.697,7000.0
2008-12-29 15:00:00,17.63,17.65,17.61,17.65,10200.0,14.7137,14.7303,14.697,14.7303,10200.0
2008-12-29 15:05:00,17.64,17.71,17.62,17.7,17000.0,14.722,14.7804,14.7053,14.7721,17000.0
2008-12-29 15:10:00,17.69,17.74,17.68,17.71,16800.0,14.7637,14.8055,14.7554,14.7804,16800.0
2008-12-29 15:15:00,17.74,17.74,17.63,17.63,20200.0,14.8055,14.8055,14.7137,14.7137,20200.0
2008-12-29 15:20:00,17.65,17.67,17.63,17.64,12200.0,14.7303,14.747,14.7137,14.722,12200.0
2008-12-29 15:25:00,17.64,17.66,17.63,17.63,5000.0,14.722,14.7387,14.7137,14.7137,5000.0
2008-12-29 15:30:00,17.63,17.66,17.63,17.63,22800.0,14.7137,14.7387,14.7137,14.7137,22800.0
2008-12-29 15:35:00,17.63,17.67,17.58,17.67,26200.0,14.7137,14.747,14.6719,14.747,26200.0
2008-12-29 15:40:00,17.67,17.73,17.66,17.72,16800.0,14.747,14.7971,14.7387,14.7888,16800.0
2008-12-29 15:45:00,17.72,17.73,17.64,17.66,11000.0,14.7888,14.7971,14.722,14.7387,11000.0
2008-12-29 15:50:00,17.65,17.69,17.64,17.68,38800.0,14.7303,14.7637,14.722,14.7554,38800.0
2008-12-29 15:55:00,17.66,17.71,17.65,17.69,61800.0,14.7387,14.7804,14.7303,14.7637,61800.0
2008-12-30 09:30:00,17.84,17.84,17.66,17.68,5600.0,14.8889,14.8889,14.7387,14.7554,5600.0
2008-12-30 09:35:00,17.8,17.88,17.78,17.86,23600.0,14.8555,14.9223,14.8388,14.9056,23600.0
2008-12-30 09:40:00,17.82,17.92,17.82,17.88,17400.0,14.8722,14.9557,14.8722,14.9223,17400.0
2008-12-30 09:45:00,17.88,17.92,17.83,17.83,36200.0,14.9223,14.9557,14.8806,14.8806,36200.0
2008-12-30 09:50:00,17.83,17.88,17.82,17.82,41600.0,14.8806,14.9223,14.8722,14.8722,41600.0
2008-12-30 09:55:00,17.82,17.84,17.75,17.83,13400.0,14.8722,14.8889,14.8138,14.8806,13400.0
2008-12-30 10:00:00,17.82,17.86,17.81,17.85,10200.0,14.8722,14.9056,14.8639,14.8973,10200.0
2008-12-30 10:05:00,17.85,17.85,17.79,17.81,10000.0,14.8973,14.8973,14.8472,14.8639,10000.0
2008-12-30 10:10:00,17.79,17.85,17.78,17.85,6400.0,14.8472,14.8973,14.8388,14.8973,6400.0
2008-12-30 10:15:00,17.84,17.9,17.83,17.89,12800.0,14.8889,14.939,14.8806,14.9306,12800.0
2008-12-30 10:20:00,17.91,17.91,17.86,17.89,15800.0,14.9473,14.9473,14.9056,14.9306,15800.0
2008-12-30 10:25:00,17.91,17.93,17.9,17.9,1800.0,14.9473,14.964,14.939,14.939,1800.0
2008-12-30 10:30:00,17.92,17.93,17.9,17.9,6400.0,14.9557,14.964,14.939,14.939,6400.0
2008-12-30 10:35:00,17.9,17.96,17.9,17.93,20800.0,14.939,14.9891,14.939,14.964,20800.0
2008-12-30 10:40:00,17.93,17.96,17.91,17.96,20200.0,14.964,14.9891,14.9473,14.9891,20200.0
2008-12-30 10:45:00,17.94,17.96,17.9,17.95,18600.0,14.9724,14.9891,14.939,14.9807,18600.0
2008-12-30 10:50:00,17.95,17.95,17.9,17.92,4800.0,14.9807,14.9807,14.939,14.9557,4800.0
2008-12-30 10:55:00,17.93,17.93,17.91,17.93,1800.0,14.964,14.964,14.9473,14.964,1800.0
2008-12-30 11:00:00,17.92,17.93,17.9,17.9,36600.0,14.9557,14.964,14.939,14.939,36600.0
2008-12-30 11:05:00,17.9,17.93,17.88,17.91,50800.0,14.939,14.964,14.9223,14.9473,50800.0
2008-12-30 11:10:00,17.92,17.92,17.9,17.92,1400.0,14.9557,14.9557,14.939,14.9557,1400.0
2008-12-30 11:15:00,17.92,17.93,17.9,17.9,1400.0,14.9557,14.964,14.939,14.939,1400.0
2008-12-30 11:20:00,17.9,17.93,17.9,17.9,2000.0,14.939,14.964,14.939,14.939,2000.0
2008-12-30 11:25:00,17.9,17.91,17.89,17.91,1200.0,14.939,14.9473,14.9306,14.9473,1200.0
2008-12-30 11:30:00,17.92,17.93,17.9,17.91,2800.0,14.9557,14.964,14.939,14.9473,2800.0
2008-12-30 11:35:00,17.9,17.95,17.9,17.91,22200.0,14.939,14.9807,14.939,14.9473,22200.0
2008-12-30 11:40:00,17.91,17.95,17.9,17.94,7600.0,14.9473,14.9807,14.939,14.9724,7600.0
2008-12-30 11:45:00,17.95,17.95,17.92,17.93,4000.0,14.9807,14.9807,14.9557,14.964,4000.0
2008-12-30 11:50:00,17.93,17.95,17.91,17.91,9200.0,14.964,14.9807,14.9473,14.9473,9200.0
2008-12-30 11:55:00,17.93,17.93,17.88,17.9,50000.0,14.964,14.964,14.9223,14.939,50000.0
2008-12-30 12:00:00,17.92,17.93,17.88,17.88,26200.0,14.9557,14.964,14.9223,14.9223,26200.0
2008-12-30 12:05:00,17.9,17.91,17.88,17.89,19000.0,14.939,14.9473,14.9223,14.9306,19000.0
2008-12-30 12:10:00,17.9,17.91,17.88,17.9,15800.0,14.939,14.9473,14.9223,14.939,15800.0
2008-12-30 12:15:00,17.91,17.93,17.9,17.93,9200.0,14.9473,14.964,14.939,14.964,9200.0
2008-12-30 12:20:00,17.92,17.93,17.9,17.91,5200.0,14.9557,14.964,14.939,14.9473,5200.0
2008-12-30 12:25:00,17.91,17.91,17.9,17.91,600.0,14.9473,14.9473,14.939,14.9473,600.0
2008-12-30 12:30:00,17.91,17.92,17.9,17.91,1000.0,14.9473,14.9557,14.939,14.9473,1000.0
2008-12-30 12:35:00,17.9,17.91,17.89,17.9,6200.0,14.939,14.9473,14.9306,14.939,6200.0
2008-12-30 12:40:00,17.9,17.91,17.88,17.91,12600.0,14.939,14.9473,14.9223,14.9473,12600.0
2008-12-30 12:45:00,17.9,17.95,17.9,17.9,20200.0,14.939,14.9807,14.939,14.939,20200.0
2008-12-30 12:50:00,17.9,17.93,17.9,17.92,1600.0,14.939,14.964,14.939,14.9557,1600.0
2008-12-30 12:55:00,17.92,17.99,17.89,17.93,39800.0,14.9557,15.0141,14.9306,14.964,39800.0
2008-12-30 13:00:00,17.94,17.95,17.91,17.91,2400.0,14.9724,14.9807,14.9473,14.9473,2400.0
2008-12-30 13:05:00,17.94,17.95,17.91,17.91,1200.0,14.9724,14.9807,14.9473,14.9473,1200.0
2008-12-30 13:10:00,17.93,17.95,17.9,17.91,2000.0,14.964,14.9807,14.939,14.9473,2000.0
2008-12-30 13:15:00,17.91,17.94,17.91,17.91,3400.0,14.9473,14.9724,14.9473,14.9473,3400.0
2008-12-30 13:20:00,17.92,17.94,17.9,17.94,4600.0,14.9557,14.9724,14.939,14.9724,4600.0
2008-12-30 13:25:00,17.95,17.95,17.92,17.93,4000.0,14.9807,14.9807,14.9557,14.964,4000.0
2008-12-30 13:30:00,17.93,17.93,17.89,17.91,2000.0,14.964,14.964,14.9306,14.9473,2000.0
2008-12-30 13:35:00,17.91,17.91,17.89,17.89,1600.0,14.9473,14.9473,14.9306,14.9306,1600.0
2008-12-30 13:40:00,17.89,17.91,17.88,17.89,2600.0,14.9306,14.9473,14.9223,14.9306,2600.0
2008-12-30 13:45:00,17.9,17.91,17.9,17.91,600.0,14.939,14.9473,14.939,14.9473,600.0
2008-12-30 13:50:00,17.91,17.93,17.9,17.92,1000.0,14.9473,14.964,14.939,14.9557,1000.0
2008-12-30 13:55:00,17.92,17.92,17.89,17.91,6200.0,14.9557,14.9557,14.9306,14.9473,6200.0
2008-12-30 14:00:00,17.91,17.92,17.89,17.91,6000.0,14.9473,14.9557,14.9306,14.9473,6000.0
2008-12-30 14:05:00,17.9,17.94,17.9,17.93,1600.0,14.939,14.9724,14.939,14.964,1600.0
2008-12-30 14:10:00,17.94,17.95,17.92,17.93,3800.0,14.9724,14.9807,14.9557,14.964,3800.0
2008-12-30 14:15:00,17.95,17.97,17.93,17.97,3000.0,14.9807,14.9974,14.964,14.9974,3000.0
2008-12-30 14:20:00,17.97,17.98,17.93,17.93,8400.0,14.9974,15.0058,14.964,14.964,8400.0
2008-12-30 14:25:00,17.97,18.02,17.95,18.02,2800.0,14.9974,15.0391,14.9807,15.0391,2800.0
2008-12-30 14:30:00,18.03,18.03,17.97,17.98,13200.0,15.0475,15.0475,14.9974,15.0058,13200.0
2008-12-30 14:35:00,17.98,18.03,17.97,17.97,17600.0,15.0058,15.0475,14.9974,14.9974,17600.0
2008-12-30 14:40:00,17.97,17.99,17.96,17.97,4600.0,14.9974,15.0141,14.9891,14.9974,4600.0
2008-12-30 14:45:00,17.97,18.01,17.97,17.99,5200.0,14.9974,15.0308,14.9974,15.0141,5200.0
2008-12-30 14:50:00,17.99,18.03,17.99,18.0,14000.0,15.0141,15.0475,15.0141,15.0225,14000.0
2008-12-30 14:55:00,18.0,18.02,18.0,18.02,10800.0,15.0225,15.0391,15.0225,15.0391,10800.0
2008-12-30 15:00:00,18.0,18.03,18.0,18.03,18000.0,15.0225,15.0475,15.0225,15.0475,18000.0
2008-12-30 15:05:00,18.03,18.04,17.99,17.99,12400.0,15.0475,15.0558,15.0141,15.0141,12400.0
2008-12-30 15:10:00,17.99,18.0,17.93,17.93,62400.0,15.0141,15.0225,14.964,14.964,62400.0
2008-12-30 15:15:00,17.94,18.0,17.93,17.99,24600.0,14.9724,15.0225,14.964,15.0141,24600.0
2008-12-30 15:20:00,17.99,18.08,17.98,18.05,20800.0,15.0141,15.0892,15.0058,15.0642,20800.0
2008-12-30 15:25:00,18.06,18.11,18.05,18.08,10600.0,15.0725,15.1143,15.0642,15.0892,10600.0
2008-12-30 15:30:00,18.09,18.1,18.07,18.08,2400.0,15.0976,15.1059,15.0809,15.0892,2400.0
2008-12-30 15:35:00,18.07,18.08,18.03,18.05,7200.0,15.0809,15.0892,15.0475,15.0642,7200.0
2008-12-30 15:40:00,18.05,18.07,18.02,18.03,22600.0,15.0642,15.0809,15.0391,15.0475,22600.0
2008-12-30 15:45:00,18.03,18.09,18.01,18.08,22000.0,15.0475,15.0976,15.0308,15.0892,22000.0
2008-12-30 15:50:00,18.09,18.15,18.08,18.15,16400.0,15.0976,15.1476,15.0892,15.1476,16400.0
2008-12-30 15:55:00,18.15,18.22,18.13,18.18,44800.0,15.1476,15.2061,15.1309,15.1727,44800.0
2008-12-31 09:30:00,18.25,18.54,18.25,18.48,19600.0,15.2311,15.4731,15.2311,15.4231,19600.0
2008-12-31 09:35:00,18.45,18.56,18.39,18.43,11800.0,15.398,15.4898,15.3479,15.3813,11800.0
2008-12-31 09:40:00,18.46,18.53,18.46,18.48,10800.0,15.4064,15.4648,15.4064,15.4231,10800.0
2008-12-31 09:45:00,18.48,18.48,18.39,18.43,9600.0,15.4231,15.4231,15.3479,15.3813,9600.0
2008-12-31 09:50:00,18.48,18.49,18.43,18.45,12000.0,15.4231,15.4314,15.3813,15.398,12000.0
2008-12-31 09:55:00,18.43,18.61,18.43,18.6,11200.0,15.3813,15.5315,15.3813,15.5232,11200.0
2008-12-31 10:00:00,18.61,18.71,18.61,18.71,12800.0,15.5315,15.615,15.5315,15.615,12800.0
2008-12-31 10:05:00,18.67,18.75,18.67,18.75,9000.0,15.5816,15.6484,15.5816,15.6484,9000.0
2008-12-31 10:10:00,18.74,18.75,18.68,18.74,30800.0,15.64,15.6484,15.59,15.64,30800.0
2008-12-31 10:15:00,18.74,18.75,18.56,18.59,33000.0,15.64,15.6484,15.4898,15.5149,33000.0
2008-12-31 10:20:00,18.56,18.6,18.42,18.42,33000.0,15.4898,15.5232,15.373,15.373,33000.0
2008-12-31 10:25:00,18.45,18.47,18.44,18.45,8600.0,15.398,15.4147,15.3897,15.398,8600.0
2008-12-31 10:30:00,18.45,18.48,18.43,18.47,7400.0,15.398,15.4231,15.3813,15.4147,7400.0
2008-12-31 10:35:00,18.47,18.49,18.45,18.48,6600.0,15.4147,15.4314,15.398,15.4231,6600.0
2008-12-31 10:40:00,18.47,18.52,18.47,18.5,16200.0,15.4147,15.4564,15.4147,15.4397,16200.0
2008-12-31 10:45:00,18.49,18.57,18.49,18.56,11600.0,15.4314,15.4982,15.4314,15.4898,11600.0
2008-12-31 10:50:00,18.53,18.58,18.53,18.56,8600.0,15.4648,15.5065,15.4648,15.4898,8600.0
2008-12-31 10:55:00,18.55,18.58,18.51,18.53,5000.0,15.4815,15.5065,15.4481,15.4648,5000.0
2008-12-31 11:00:00,18.55,18.57,18.53,18.55,6000.0,15.4815,15.4982,15.4648,15.4815,6000.0
2008-12-31 11:05:00,18.53,18.59,18.5,18.59,42000.0,15.4648,15.5149,15.4397,15.5149,42000.0
2008-12-31 11:10:00,18.58,18.58,18.52,18.55,8800.0,15.5065,15.5065,15.4564,15.4815,8800.0
2008-12-31 11:15:00,18.57,18.59,18.52,18.56,7800.0,15.4982,15.5149,15.4564,15.4898,7800.0
2008-12-31 11:20:00,18.58,18.61,18.56,18.61,12000.0,15.5065,15.5315,15.4898,15.5315,12000.0
2008-12-31 11:25:00,18.61,18.63,18.61,18.61,17200.0,15.5315,15.5482,15.5315,15.5315,17200.0
2008-12-31 11:30:00,18.63,18.66,18.61,18.63,8400.0,15.5482,15.5733,15.5315,15.5482,8400.0
2008-12-31 11:35:00,18.62,18.65,18.61,18.62,9600.0,15.5399,15.5649,15.5315,15.5399,9600.0
2008-12-31 11:40:00,18.62,18.64,18.61,18.61,5000.0,15.5399,15.5566,15.5315,15.5315,5000.0
2008-12-31 11:45:00,18.63,18.64,18.61,18.62,6000.0,15.5482,15.5566,15.5315,15.5399,6000.0
2008-12-31 11:50:00,18.62,18.68,18.61,18.67,8600.0,15.5399,15.59,15.5315,15.5816,8600.0
2008-12-31 11:55:00,18.67,18.72,18.67,18.72,4000.0,15.5816,15.6234,15.5816,15.6234,4000.0
2008-12-31 12:00:00,18.69,18.75,18.69,18.75,15200.0,15.5983,15.6484,15.5983,15.6484,15200.0
2008-12-31 12:05:00,18.71,18.77,18.71,18.73,16400.0,15.615,15.6651,15.615,15.6317,16400.0
2008-12-31 12:10:00,18.73,18.75,18.7,18.72,11800.0,15.6317,15.6484,15.6067,15.6234,11800.0
2008-12-31 12:15:00,18.74,18.75,18.7,18.75,6000.0,15.64,15.6484,15.6067,15.6484,6000.0
2008-12-31 12:20:00,18.74,18.76,18.71,18.74,11400.0,15.64,15.6567,15.615,15.64,11400.0
2008-12-31 12:25:00,18.73,18.76,18.73,18.75,6600.0,15.6317,15.6567,15.6317,15.6484,6600.0
2008-12-31 12:30:00,18.74,18.76,18.73,18.75,11800.0,15.64,15.6567,15.6317,15.6484,11800.0
2008-12-31 12:35:00,18.77,18.77,18.73,18.75,8800.0,15.6651,15.6651,15.6317,15.6484,8800.0
2008-12-31 12:40:00,18.75,18.75,18.74,18.74,7200.0,15.6484,15.6484,15.64,15.64,7200.0
2008-12-31 12:45:00,18.75,18.75,18.72,18.73,7000.0,15.6484,15.6484,15.6234,15.6317,7000.0
2008-12-31 12:50:00,18.74,18.74,18.72,18.72,7200.0,15.64,15.64,15.6234,15.6234,7200.0
2008-12-31 12:55:00,18.73,18.73,18.72,18.73,3400.0,15.6317,15.6317,15.6234,15.6317,3400.0
2008-12-31 13:00:00,18.73,18.73,18.7,18.7,8600.0,15.6317,15.6317,15.6067,15.6067,8600.0
2008-12-31 13:05:00,18.73,18.74,18.69,18.69,15400.0,15.6317,15.64,15.5983,15.5983,15400.0
2008-12-31 13:10:00,18.7,18.71,18.66,18.67,8600.0,15.6067,15.615,15.5733,15.5816,8600.0
2008-12-31 13:15:00,18.68,18.71,18.67,18.71,9800.0,15.59,15.615,15.5816,15.615,9800.0
2008-12-31 13:20:00,18.7,18.75,18.7,18.72,16400.0,15.6067,15.6484,15.6067,15.6234,16400.0
2008-12-31 13:25:00,18.73,18.77,18.72,18.75,10000.0,15.6317,15.6651,15.6234,15.6484,10000.0
2008-12-31 13:30:00,18.75,18.82,18.75,18.8,16000.0,15.6484,15.7068,15.6484,15.6901,16000.0
2008-12-31 13:35:00,18.79,18.81,18.78,18.78,8600.0,15.6818,15.6985,15.6734,15.6734,8600.0
2008-12-31 13:40:00,18.8,18.8,18.78,18.78,7000.0,15.6901,15.6901,15.6734,15.6734,7000.0
2008-12-31 13:45:00,18.79,18.81,18.75,18.75,7600.0,15.6818,15.6985,15.6484,15.6484,7600.0
2008-12-31 13:50:00,18.75,18.77,18.75,18.77,9400.0,15.6484,15.6651,15.6484,15.6651,9400.0
2008-12-31 13:55:00,18.77,18.8,18.77,18.78,7600.0,15.6651,15.6901,15.6651,15.6734,7600.0
2008-12-31 14:00:00,18.79,18.83,18.79,18.8,10200.0,15.6818,15.7152,15.6818,15.6901,10200.0
2008-12-31 14:05:00,18.81,18.81,18.75,18.77,7200.0,15.6985,15.6985,15.6484,15.6651,7200.0
2008-12-31 14:10:00,18.75,18.79,18.75,18.78,5800.0,15.6484,15.6818,15.6484,15.6734,5800.0
2008-12-31 14:15:00,18.77,18.79,18.75,18.78,9200.0,15.6651,15.6818,15.6484,15.6734,9200.0
2008-12-31 14:20:00,18.79,18.83,18.79,18.81,13200.0,15.6818,15.7152,15.6818,15.6985,13200.0
2008-12-31 14:25:00,18.8,18.82,18.8,18.82,12800.0,15.6901,15.7068,15.6901,15.7068,12800.0
2008-12-31 14:30:00,18.81,18.84,18.8,18.82,11600.0,15.6985,15.7235,15.6901,15.7068,11600.0
2008-12-31 14:35:00,18.83,18.84,18.75,18.75,16800.0,15.7152,15.7235,15.6484,15.6484,16800.0
2008-12-31 14:40:00,18.75,18.79,18.75,18.76,4600.0,15.6484,15.6818,15.6484,15.6567,4600.0
2008-12-31 14:45:00,18.76,18.8,18.75,18.8,7800.0,15.6567,15.6901,15.6484,15.6901,7800.0
2008-12-31 14:50:00,18.78,18.81,18.78,18.8,7200.0,15.6734,15.6985,15.6734,15.6901,7200.0
2008-12-31 14:55:00,18.79,18.82,18.79,18.81,8000.0,15.6818,15.7068,15.6818,15.6985,8000.0
2008-12-31 15:00:00,18.81,18.84,18.81,18.84,12400.0,15.6985,15.7235,15.6985,15.7235,12400.0
2008-12-31 15:05:00,18.84,18.84,18.76,18.77,11000.0,15.7235,15.7235,15.6567,15.6651,11000.0
2008-12-31 15:10:00,18.77,18.79,18.76,18.78,7000.0,15.6651,15.6818,15.6567,15.6734,7000.0
2008-12-31 15:15:00,18.78,18.81,18.77,18.81,9000.0,15.6734,15.6985,15.6651,15.6985,9000.0
2008-12-31 15:20:00,18.83,18.87,18.8,18.84,20000.0,15.7152,15.7485,15.6901,15.7235,20000.0
2008-12-31 15:25:00,18.84,18.84,18.78,18.81,14600.0,15.7235,15.7235,15.6734,15.6985,14600.0
2008-12-31 15:30:00,18.81,18.82,18.78,18.8,16800.0,15.6985,15.7068,15.6734,15.6901,16800.0
2008-12-31 15:35:00,18.82,18.86,18.82,18.84,16000.0,15.7068,15.7402,15.7068,15.7235,16000.0
2008-12-31 15:40:00,18.82,18.86,18.78,18.8,27000.0,15.7068,15.7402,15.6734,15.6901,27000.0
2008-12-31 15:45:00,18.78,18.79,18.63,18.7,40400.0,15.6734,15.6818,15.5482,15.6067,40400.0
2008-12-31 15:50:00,18.69,18.78,18.69,18.77,33200.0,15.5983,15.6734,15.5983,15.6651,33200.0
2008-12-31 15:55:00,18.75,18.8,18.68,18.72,80600.0,15.6484,15.6901,15.59,15.6234,80600.0
2009-01-02 09:30:00,18.82,18.82,18.81,18.81,6600.0,15.7068,15.7068,15.6985,15.6985,6600.0
2009-01-02 09:35:00,18.79,18.79,18.7,18.72,5600.0,15.6818,15.6818,15.6067,15.6234,5600.0
2009-01-02 09:40:00,18.67,18.86,18.63,18.81,29400.0,15.5816,15.7402,15.5482,15.6985,29400.0
2009-01-02 09:45:00,18.8,18.84,18.77,18.79,23000.0,15.6901,15.7235,15.6651,15.6818,23000.0
2009-01-02 09:50:00,18.79,18.8,18.68,18.69,15000.0,15.6818,15.6901,15.59,15.5983,15000.0
2009-01-02 09:55:00,18.69,18.72,18.68,18.71,4400.0,15.5983,15.6234,15.59,15.615,4400.0
2009-01-02 10:00:00,18.72,18.72,18.67,18.68,3800.0,15.6234,15.6234,15.5816,15.59,3800.0
2009-01-02 10:05:00,18.69,18.75,18.69,18.72,5600.0,15.5983,15.6484,15.5983,15.6234,5600.0
2009-01-02 10:10:00,18.71,18.9,18.71,18.86,9800.0,15.615,15.7736,15.615,15.7402,9800.0
2009-01-02 10:15:00,18.89,18.89,18.86,18.88,1400.0,15.7652,15.7652,15.7402,15.7569,1400.0
2009-01-02 10:20:00,18.86,18.9,18.86,18.89,4600.0,15.7402,15.7736,15.7402,15.7652,4600.0
2009-01-02 10:25:00,18.89,18.97,18.88,18.97,11000.0,15.7652,15.832,15.7569,15.832,11000.0
2009-01-02 10:30:00,18.98,19.0,18.95,19.0,5800.0,15.8403,15.857,15.8153,15.857,5800.0
2009-01-02 10:35:00,19.0,19.06,18.99,19.01,65400.0,15.857,15.9071,15.8487,15.8654,65400.0
2009-01-02 10:40:00,19.0,19.01,18.95,18.95,6000.0,15.857,15.8654,15.8153,15.8153,6000.0
2009-01-02 10:45:00,18.91,18.91,18.86,18.91,3600.0,15.7819,15.7819,15.7402,15.7819,3600.0
2009-01-02 10:50:00,18.91,18.99,18.9,18.97,15600.0,15.7819,15.8487,15.7736,15.832,15600.0
2009-01-02 10:55:00,18.99,19.0,18.97,18.97,2200.0,15.8487,15.857,15.832,15.832,2200.0
2009-01-02 11:00:00,18.97,18.97,18.91,18.93,6200.0,15.832,15.832,15.7819,15.7986,6200.0
2009-01-02 11:05:00,18.93,18.95,18.93,18.95,4800.0,15.7986,15.8153,15.7986,15.8153,4800.0
2009-01-02 11:10:00,18.96,18.97,18.86,18.86,3800.0,15.8237,15.832,15.7402,15.7402,3800.0
2009-01-02 11:15:00,18.89,18.93,18.89,18.93,3400.0,15.7652,15.7986,15.7652,15.7986,3400.0
2009-01-02 11:20:00,18.93,18.95,18.93,18.93,1600.0,15.7986,15.8153,15.7986,15.7986,1600.0
2009-01-02 11:25:00,18.93,18.93,18.92,18.92,1600.0,15.7986,15.7986,15.7903,15.7903,1600.0
2009-01-02 11:30:00,18.92,18.97,18.92,18.97,2200.0,15.7903,15.832,15.7903,15.832,2200.0
2009-01-02 11:35:00,19.0,19.02,18.99,19.0,1800.0,15.857,15.8737,15.8487,15.857,1800.0
2009-01-02 11:40:00,18.98,18.98,18.95,18.96,2000.0,15.8403,15.8403,15.8153,15.8237,2000.0
2009-01-02 11:45:00,18.96,18.99,18.95,18.97,15000.0,15.8237,15.8487,15.8153,15.832,15000.0
2009-01-02 11:50:00,18.97,18.98,18.94,18.96,20400.0,15.832,15.8403,15.807,15.8237,20400.0
2009-01-02 11:55:00,18.97,18.99,18.95,18.95,1800.0,15.832,15.8487,15.8153,15.8153,1800.0
2009-01-02 12:00:00,18.97,18.97,18.95,18.97,3600.0,15.832,15.832,15.8153,15.832,3600.0
2009-01-02 12:05:00,18.97,19.0,18.97,18.98,8600.0,15.832,15.857,15.832,15.8403,8600.0
2009-01-02 12:10:00,19.0,19.0,18.98,18.98,1400.0,15.857,15.857,15.8403,15.8403,1400.0
2009-01-02 12:15:00,18.98,18.98,18.97,18.97,1200.0,15.8403,15.8403,15.832,15.832,1200.0
2009-01-02 12:20:00,18.97,19.0,18.97,19.0,6800.0,15.832,15.857,15.832,15.857,6800.0
2009-01-02 12:25:00,19.0,19.0,18.97,18.98,19200.0,15.857,15.857,15.832,15.8403,19200.0
2009-01-02 12:30:00,18.99,19.02,18.98,19.0,7400.0,15.8487,15.8737,15.8403,15.857,7400.0
2009-01-02 12:35:00,19.0,19.08,18.97,19.08,22200.0,15.857,15.9238,15.832,15.9238,22200.0
2009-01-02 12:40:00,19.08,19.08,19.05,19.05,12200.0,15.9238,15.9238,15.8988,15.8988,12200.0
2009-01-02 12:45:00,19.05,19.05,19.05,19.05,1200.0,15.8988,15.8988,15.8988,15.8988,1200.0
2009-01-02 12:50:00,19.05,19.09,19.05,19.06,13800.0,15.8988,15.9321,15.8988,15.9071,13800.0
2009-01-02 12:55:00,19.07,19.07,19.06,19.07,600.0,15.9155,15.9155,15.9071,15.9155,600.0
2009-01-02 13:00:00,19.08,19.08,19.07,19.07,2000.0,15.9238,15.9238,15.9155,15.9155,2000.0
2009-01-02 13:05:00,19.07,19.11,19.07,19.11,22200.0,15.9155,15.9488,15.9155,15.9488,22200.0
2009-01-02 13:10:00,19.11,19.18,19.11,19.15,8800.0,15.9488,16.0073,15.9488,15.9822,8800.0
2009-01-02 13:15:00,19.16,19.16,19.15,19.15,9400.0,15.9906,15.9906,15.9822,15.9822,9400.0
2009-01-02 13:20:00,19.14,19.15,19.13,19.15,3400.0,15.9739,15.9822,15.9655,15.9822,3400.0
2009-01-02 13:25:00,19.15,19.21,19.15,19.17,10400.0,15.9822,16.0323,15.9822,15.9989,10400.0
2009-01-02 13:30:00,19.17,19.19,19.16,19.18,12000.0,15.9989,16.0156,15.9906,16.0073,12000.0
2009-01-02 13:35:00,19.18,19.18,19.16,19.17,6400.0,16.0073,16.0073,15.9906,15.9989,6400.0
2009-01-02 13:40:00,19.18,19.2,19.16,19.16,9000.0,16.0073,16.024,15.9906,15.9906,9000.0
2009-01-02 13:45:00,19.15,19.17,19.13,19.16,12200.0,15.9822,15.9989,15.9655,15.9906,12200.0
2009-01-02 13:50:00,19.15,19.18,19.15,19.18,2400.0,15.9822,16.0073,15.9822,16.0073,2400.0
2009-01-02 13:55:00,19.16,19.19,19.15,19.19,4600.0,15.9906,16.0156,15.9822,16.0156,4600.0
2009-01-02 14:00:00,19.18,19.2,19.17,19.19,18800.0,16.0073,16.024,15.9989,16.0156,18800.0
2009-01-02 14:05:00,19.19,19.19,19.16,19.18,22800.0,16.0156,16.0156,15.9906,16.0073,22800.0
2009-01-02 14:10:00,19.18,19.22,19.18,19.22,15400.0,16.0073,16.0406,16.0073,16.0406,15400.0
2009-01-02 14:15:00,19.22,19.22,19.2,19.22,2200.0,16.0406,16.0406,16.024,16.0406,2200.0
2009-01-02 14:20:00,19.19,19.24,19.19,19.24,5600.0,16.0156,16.0573,16.0156,16.0573,5600.0
2009-01-02 14:25:00,19.23,19.23,19.21,19.23,3200.0,16.049,16.049,16.0323,16.049,3200.0
2009-01-02 14:30:00,19.24,19.27,19.23,19.23,10800.0,16.0573,16.0824,16.049,16.049,10800.0
2009-01-02 14:35:00,19.25,19.28,19.24,19.27,10200.0,16.0657,16.0907,16.0573,16.0824,10200.0
2009-01-02 14:40:00,19.27,19.27,19.18,19.18,19800.0,16.0824,16.0824,16.0073,16.0073,19800.0
2009-01-02 14:45:00,19.17,19.23,19.16,19.16,7200.0,15.9989,16.049,15.9906,15.9906,7200.0
2009-01-02 14:50:00,19.17,19.21,19.16,19.18,5600.0,15.9989,16.0323,15.9906,16.0073,5600.0
2009-01-02 14:55:00,19.18,19.18,19.18,19.18,1400.0,16.0073,16.0073,16.0073,16.0073,1400.0
2009-01-02 15:00:00,19.18,19.23,19.18,19.22,3800.0,16.0073,16.049,16.0073,16.0406,3800.0
2009-01-02 15:05:00,19.22,19.22,19.17,19.18,5400.0,16.0406,16.0406,15.9989,16.0073,5400.0
2009-01-02 15:10:00,19.18,19.23,19.17,19.23,7400.0,16.0073,16.049,15.9989,16.049,7400.0
2009-01-02 15:15:00,19.23,19.25,19.18,19.21,5200.0,16.049,16.0657,16.0073,16.0323,5200.0
2009-01-02 15:20:00,19.2,19.21,19.17,19.21,7200.0,16.024,16.0323,15.9989,16.0323,7200.0
2009-01-02 15:25:00,19.2,19.22,19.18,19.22,2200.0,16.024,16.0406,16.0073,16.0406,2200.0
2009-01-02 15:30:00,19.23,19.24,19.19,19.21,5800.0,16.049,16.0573,16.0156,16.0323,5800.0
2009-01-02 15:35:00,19.19,19.21,19.18,19.21,7800.0,16.0156,16.0323,16.0073,16.0323,7800.0
2009-01-02 15:40:00,19.21,19.25,19.21,19.21,15600.0,16.0323,16.0657,16.0323,16.0323,15600.0
2009-01-02 15:45:00,19.21,19.25,19.18,19.2,9400.0,16.0323,16.0657,16.0073,16.024,9400.0
2009-01-02 15:50:00,19.25,19.28,19.22,19.24,10800.0,16.0657,16.0907,16.0406,16.0573,10800.0
2009-01-02 15:55:00,19.23,19.25,19.14,19.14,34200.0,16.049,16.0657,15.9739,15.9739,34200.0
2009-01-05 09:30:00,19.13,19.26,19.03,19.05,13600.0,15.9655,16.074,15.8821,15.8988,13600.0
2009-01-05 09:35:00,19.07,19.07,18.84,18.84,3600.0,15.9155,15.9155,15.7235,15.7235,3600.0
2009-01-05 09:40:00,18.84,18.84,18.71,18.74,9400.0,15.7235,15.7235,15.615,15.64,9400.0
2009-01-05 09:45:00,18.74,18.77,18.69,18.73,24200.0,15.64,15.6651,15.5983,15.6317,24200.0
2009-01-05 09:50:00,18.74,18.75,18.68,18.72,12600.0,15.64,15.6484,15.59,15.6234,12600.0
2009-01-05 09:55:00,18.68,18.68,18.64,18.68,3800.0,15.59,15.59,15.5566,15.59,3800.0
2009-01-05 10:00:00,18.68,18.74,18.68,18.72,2800.0,15.59,15.64,15.59,15.6234,2800.0
2009-01-05 10:05:00,18.71,18.74,18.7,18.73,4600.0,15.615,15.64,15.6067,15.6317,4600.0
2009-01-05 10:10:00,18.75,18.75,18.7,18.71,12600.0,15.6484,15.6484,15.6067,15.615,12600.0
2009-01-05 10:15:00,18.7,18.71,18.64,18.64,13000.0,15.6067,15.615,15.5566,15.5566,13000.0
2009-01-05 10:20:00,18.65,18.68,18.64,18.67,2800.0,15.5649,15.59,15.5566,15.5816,2800.0
2009-01-05 10:25:00,18.67,18.7,18.67,18.69,2800.0,15.5816,15.6067,15.5816,15.5983,2800.0
2009-01-05 10:30:00,18.7,18.74,18.7,18.74,3600.0,15.6067,15.64,15.6067,15.64,3600.0
2009-01-05 10:35:00,18.74,18.78,18.74,18.75,22600.0,15.64,15.6734,15.64,15.6484,22600.0
2009-01-05 10:40:00,18.75,18.78,18.75,18.78,2600.0,15.6484,15.6734,15.6484,15.6734,2600.0
2009-01-05 10:45:00,18.78,18.84,18.78,18.84,3400.0,15.6734,15.7235,15.6734,15.7235,3400.0
2009-01-05 10:50:00,18.83,18.84,18.83,18.84,1800.0,15.7152,15.7235,15.7152,15.7235,1800.0
2009-01-05 10:55:00,18.83,18.83,18.82,18.82,1400.0,15.7152,15.7152,15.7068,15.7068,1400.0
2009-01-05 11:00:00,18.79,18.84,18.79,18.84,8200.0,15.6818,15.7235,15.6818,15.7235,8200.0
2009-01-05 11:05:00,18.83,18.84,18.83,18.84,1000.0,15.7152,15.7235,15.7152,15.7235,1000.0
2009-01-05 11:10:00,18.84,18.87,18.84,18.86,2400.0,15.7235,15.7485,15.7235,15.7402,2400.0
2009-01-05 11:15:00,18.89,18.89,18.85,18.85,12000.0,15.7652,15.7652,15.7318,15.7318,12000.0
2009-01-05 11:20:00,18.84,18.85,18.83,18.84,10600.0,15.7235,15.7318,15.7152,15.7235,10600.0
2009-01-05 11:25:00,18.84,18.85,18.84,18.84,2800.0,15.7235,15.7318,15.7235,15.7235,2800.0
2009-01-05 11:30:00,18.84,18.86,18.84,18.84,2800.0,15.7235,15.7402,15.7235,15.7235,2800.0
2009-01-05 11:35:00,18.84,18.89,18.84,18.89,5800.0,15.7235,15.7652,15.7235,15.7652,5800.0
2009-01-05 11:40:00,18.88,18.91,18.88,18.91,1600.0,15.7569,15.7819,15.7569,15.7819,1600.0
2009-01-05 11:45:00,18.89,18.89,18.88,18.89,2000.0,15.7652,15.7652,15.7569,15.7652,2000.0
2009-01-05 11:50:00,18.88,18.88,18.86,18.88,4400.0,15.7569,15.7569,15.7402,15.7569,4400.0
2009-01-05 11:55:00,18.89,18.89,18.86,18.86,1000.0,15.7652,15.7652,15.7402,15.7402,1000.0
2009-01-05 12:00:00,18.86,18.92,18.85,18.92,10800.0,15.7402,15.7903,15.7318,15.7903,10800.0
2009-01-05 12:05:00,18.93,18.96,18.92,18.96,5000.0,15.7986,15.8237,15.7903,15.8237,5000.0
2009-01-05 12:10:00,18.96,19.0,18.96,18.98,8400.0,15.8237,15.857,15.8237,15.8403,8400.0
2009-01-05 12:15:00,19.0,19.04,18.99,19.02,4400.0,15.857,15.8904,15.8487,15.8737,4400.0
2009-01-05 12:20:00,19.02,19.05,19.02,19.05,3000.0,15.8737,15.8988,15.8737,15.8988,3000.0
2009-01-05 12:25:00,18.98,18.99,18.91,18.91,7000.0,15.8403,15.8487,15.7819,15.7819,7000.0
2009-01-05 12:30:00,18.91,18.91,18.9,18.9,1400.0,15.7819,15.7819,15.7736,15.7736,1400.0
2009-01-05 12:35:00,18.86,18.86,18.83,18.83,2000.0,15.7402,15.7402,15.7152,15.7152,2000.0
2009-01-05 12:40:00,18.83,18.85,18.82,18.85,7400.0,15.7152,15.7318,15.7068,15.7318,7400.0
2009-01-05 12:45:00,18.84,18.88,18.84,18.84,3800.0,15.7235,15.7569,15.7235,15.7235,3800.0
2009-01-05 12:50:00,18.86,18.86,18.81,18.83,18800.0,15.7402,15.7402,15.6985,15.7152,18800.0
2009-01-05 12:55:00,18.84,18.85,18.84,18.85,1600.0,15.7235,15.7318,15.7235,15.7318,1600.0
2009-01-05 13:00:00,18.85,18.85,18.85,18.85,1200.0,15.7318,15.7318,15.7318,15.7318,1200.0
2009-01-05 13:05:00,18.87,18.87,18.84,18.84,1800.0,15.7485,15.7485,15.7235,15.7235,1800.0
2009-01-05 13:10:00,18.85,18.86,18.85,18.86,600.0,15.7318,15.7402,15.7318,15.7402,600.0
2009-01-05 13:15:00,18.84,18.85,18.79,18.8,7200.0,15.7235,15.7318,15.6818,15.6901,7200.0
2009-01-05 13:20:00,18.79,18.83,18.79,18.83,2600.0,15.6818,15.7152,15.6818,15.7152,2600.0
2009-01-05 13:25:00,18.83,18.86,18.83,18.84,4400.0,15.7152,15.7402,15.7152,15.7235,4400.0
2009-01-05 13:30:00,18.84,18.86,18.82,18.86,12400.0,15.7235,15.7402,15.7068,15.7402,12400.0
2009-01-05 13:35:00,18.86,18.86,18.83,18.84,3200.0,15.7402,15.7402,15.7152,15.7235,3200.0
2009-01-05 13:40:00,18.84,18.85,18.83,18.85,2600.0,15.7235,15.7318,15.7152,15.7318,2600.0
2009-01-05 13:45:00,18.85,18.86,18.83,18.83,3400.0,15.7318,15.7402,15.7152,15.7152,3400.0
2009-01-05 13:50:00,18.84,18.87,18.83,18.85,5200.0,15.7235,15.7485,15.7152,15.7318,5200.0
2009-01-05 13:55:00,18.84,18.91,18.84,18.9,4000.0,15.7235,15.7819,15.7235,15.7736,4000.0
2009-01-05 14:00:00,18.89,18.9,18.88,18.88,2800.0,15.7652,15.7736,15.7569,15.7569,2800.0
2009-01-05 14:05:00,18.88,18.9,18.85,18.85,3600.0,15.7569,15.7736,15.7318,15.7318,3600.0
2009-01-05 14:10:00,18.85,18.86,18.84,18.84,4600.0,15.7318,15.7402,15.7235,15.7235,4600.0
2009-01-05 14:15:00,18.83,18.84,18.8,18.81,4600.0,15.7152,15.7235,15.6901,15.6985,4600.0
2009-01-05 14:20:00,18.81,18.82,18.78,18.78,6200.0,15.6985,15.7068,15.6734,15.6734,6200.0
2009-01-05 14:25:00,18.79,18.81,18.78,18.78,6800.0,15.6818,15.6985,15.6734,15.6734,6800.0
2009-01-05 14:30:00,18.78,18.8,18.78,18.78,5000.0,15.6734,15.6901,15.6734,15.6734,5000.0
2009-01-05 14:35:00,18.78,18.81,18.78,18.79,3600.0,15.6734,15.6985,15.6734,15.6818,3600.0
2009-01-05 14:40:00,18.8,18.81,18.77,18.77,3800.0,15.6901,15.6985,15.6651,15.6651,3800.0
2009-01-05 14:45:00,18.77,18.78,18.72,18.77,11600.0,15.6651,15.6734,15.6234,15.6651,11600.0
2009-01-05 14:50:00,18.76,18.76,18.69,18.72,6000.0,15.6567,15.6567,15.5983,15.6234,6000.0
2009-01-05 14:55:00,18.73,18.79,18.73,18.75,10000.0,15.6317,15.6818,15.6317,15.6484,10000.0
2009-01-05 15:00:00,18.79,18.83,18.78,18.83,8200.0,15.6818,15.7152,15.6734,15.7152,8200.0
2009-01-05 15:05:00,18.83,18.85,18.82,18.82,9200.0,15.7152,15.7318,15.7068,15.7068,9200.0
2009-01-05 15:10:00,18.82,18.84,18.79,18.79,10200.0,15.7068,15.7235,15.6818,15.6818,10200.0
2009-01-05 15:15:00,18.78,18.81,18.78,18.8,7000.0,15.6734,15.6985,15.6734,15.6901,7000.0
2009-01-05 15:20:00,18.8,18.82,18.75,18.75,18200.0,15.6901,15.7068,15.6484,15.6484,18200.0
2009-01-05 15:25:00,18.75,18.8,18.73,18.78,10000.0,15.6484,15.6901,15.6317,15.6734,10000.0
2009-01-05 15:30:00,18.78,18.8,18.75,18.79,37600.0,15.6734,15.6901,15.6484,15.6818,37600.0
2009-01-05 15:35:00,18.79,18.84,18.79,18.83,9400.0,15.6818,15.7235,15.6818,15.7152,9400.0
2009-01-05 15:40:00,18.83,18.9,18.82,18.82,16000.0,15.7152,15.7736,15.7068,15.7068,16000.0
2009-01-05 15:45:00,18.82,18.86,18.77,18.83,23400.0,15.7068,15.7402,15.6651,15.7152,23400.0
2009-01-05 15:50:00,18.83,18.94,18.83,18.87,30200.0,15.7152,15.807,15.7152,15.7485,30200.0
2009-01-05 15:55:00,18.85,18.93,18.82,18.88,49600.0,15.7318,15.7986,15.7068,15.7569,49600.0
2009-01-06 09:30:00,19.05,19.13,19.05,19.1,6200.0,15.8988,15.9655,15.8988,15.9405,6200.0
2009-01-06 09:35:00,19.13,19.14,19.0,19.13,113800.0,15.9655,15.9739,15.857,15.9655,113800.0
2009-01-06 09:40:00,19.15,19.22,19.08,19.22,13400.0,15.9822,16.0406,15.9238,16.0406,13400.0
2009-01-06 09:45:00,19.2,19.26,19.18,19.26,8000.0,16.024,16.074,16.0073,16.074,8000.0
2009-01-06 09:50:00,19.25,19.34,19.25,19.34,8200.0,16.0657,16.1408,16.0657,16.1408,8200.0
2009-01-06 09:55:00,19.32,19.32,19.25,19.25,12600.0,16.1241,16.1241,16.0657,16.0657,12600.0
2009-01-06 10:00:00,19.2,19.27,19.07,19.08,13000.0,16.024,16.0824,15.9155,15.9238,13000.0
2009-01-06 10:05:00,19.08,19.14,19.04,19.13,52200.0,15.9238,15.9739,15.8904,15.9655,52200.0
2009-01-06 10:10:00,19.13,19.13,19.0,19.02,10400.0,15.9655,15.9655,15.857,15.8737,10400.0
2009-01-06 10:15:00,19.02,19.03,19.0,19.01,22000.0,15.8737,15.8821,15.857,15.8654,22000.0
2009-01-06 10:20:00,19.0,19.0,18.95,18.96,7200.0,15.857,15.857,15.8153,15.8237,7200.0
2009-01-06 10:25:00,18.96,18.98,18.93,18.94,17200.0,15.8237,15.8403,15.7986,15.807,17200.0
2009-01-06 10:30:00,18.93,18.99,18.93,18.97,7600.0,15.7986,15.8487,15.7986,15.832,7600.0
2009-01-06 10:35:00,18.96,18.96,18.93,18.93,9400.0,15.8237,15.8237,15.7986,15.7986,9400.0
2009-01-06 10:40:00,18.93,18.97,18.93,18.93,3200.0,15.7986,15.832,15.7986,15.7986,3200.0
2009-01-06 10:45:00,18.94,18.95,18.93,18.93,6000.0,15.807,15.8153,15.7986,15.7986,6000.0
2009-01-06 10:50:00,18.93,18.95,18.92,18.93,4400.0,15.7986,15.8153,15.7903,15.7986,4400.0
2009-01-06 10:55:00,18.91,18.96,18.9,18.95,45400.0,15.7819,15.8237,15.7736,15.8153,45400.0
2009-01-06 11:00:00,18.94,18.96,18.93,18.93,11600.0,15.807,15.8237,15.7986,15.7986,11600.0
2009-01-06 11:05:00,18.91,18.93,18.9,18.91,10000.0,15.7819,15.7986,15.7736,15.7819,10000.0
2009-01-06 11:10:00,18.91,18.95,18.91,18.93,6600.0,15.7819,15.8153,15.7819,15.7986,6600.0
2009-01-06 11:15:00,18.93,18.97,18.93,18.96,12200.0,15.7986,15.832,15.7986,15.8237,12200.0
2009-01-06 11:20:00,18.97,19.0,18.92,18.92,9800.0,15.832,15.857,15.7903,15.7903,9800.0
2009-01-06 11:25:00,18.93,18.96,18.93,18.93,9800.0,15.7986,15.8237,15.7986,15.7986,9800.0
2009-01-06 11:30:00,18.93,18.99,18.9,18.95,27400.0,15.7986,15.8487,15.7736,15.8153,27400.0
2009-01-06 11:35:00,18.95,18.96,18.92,18.93,14400.0,15.8153,15.8237,15.7903,15.7986,14400.0
2009-01-06 11:40:00,18.93,18.96,18.9,18.92,12600.0,15.7986,15.8237,15.7736,15.7903,12600.0
2009-01-06 11:45:00,18.9,18.9,18.88,18.88,6800.0,15.7736,15.7736,15.7569,15.7569,6800.0
2009-01-06 11:50:00,18.88,18.88,18.88,18.88,1200.0,15.7569,15.7569,15.7569,15.7569,1200.0
2009-01-06 11:55:00,18.88,18.9,18.88,18.9,3800.0,15.7569,15.7736,15.7569,15.7736,3800.0
2009-01-06 12:00:00,18.9,18.9,18.88,18.9,5600.0,15.7736,15.7736,15.7569,15.7736,5600.0
2009-01-06 12:05:00,18.89,18.93,18.89,18.91,5600.0,15.7652,15.7986,15.7652,15.7819,5600.0
2009-01-06 12:10:00,18.93,18.96,18.92,18.94,5200.0,15.7986,15.8237,15.7903,15.807,5200.0
2009-01-06 12:15:00,18.93,18.93,18.9,18.92,18800.0,15.7986,15.7986,15.7736,15.7903,18800.0
2009-01-06 12:20:00,18.9,18.93,18.9,18.91,20400.0,15.7736,15.7986,15.7736,15.7819,20400.0
2009-01-06 12:25:00,18.91,18.91,18.89,18.91,29800.0,15.7819,15.7819,15.7652,15.7819,29800.0
2009-01-06 12:30:00,18.91,18.91,18.88,18.9,30000.0,15.7819,15.7819,15.7569,15.7736,30000.0
2009-01-06 12:35:00,18.9,18.97,18.9,18.95,19200.0,15.7736,15.832,15.7736,15.8153,19200.0
2009-01-06 12:40:00,18.95,18.95,18.93,18.93,7000.0,15.8153,15.8153,15.7986,15.7986,7000.0
2009-01-06 12:45:00,18.93,18.95,18.9,18.94,15800.0,15.7986,15.8153,15.7736,15.807,15800.0
2009-01-06 12:50:00,18.94,18.95,18.94,18.95,8600.0,15.807,15.8153,15.807,15.8153,8600.0
2009-01-06 12:55:00,18.93,18.95,18.93,18.93,9200.0,15.7986,15.8153,15.7986,15.7986,9200.0
2009-01-06 13:00:00,18.93,18.93,18.91,18.91,1800.0,15.7986,15.7986,15.7819,15.7819,1800.0
2009-01-06 13:05:00,18.88,18.88,18.88,18.88,2600.0,15.7569,15.7569,15.7569,15.7569,2600.0
2009-01-06 13:10:00,18.89,18.89,18.88,18.88,3200.0,15.7652,15.7652,15.7569,15.7569,3200.0
2009-01-06 13:15:00,18.88,18.88,18.84,18.85,6400.0,15.7569,15.7569,15.7235,15.7318,6400.0
2009-01-06 13:20:00,18.84,18.84,18.81,18.82,3600.0,15.7235,15.7235,15.6985,15.7068,3600.0
2009-01-06 13:25:00,18.81,18.81,18.78,18.78,2400.0,15.6985,15.6985,15.6734,15.6734,2400.0
2009-01-06 13:30:00,18.78,18.79,18.75,18.79,3600.0,15.6734,15.6818,15.6484,15.6818,3600.0
2009-01-06 13:35:00,18.8,18.82,18.75,18.77,4200.0,15.6901,15.7068,15.6484,15.6651,4200.0
2009-01-06 13:40:00,18.8,18.8,18.75,18.76,10400.0,15.6901,15.6901,15.6484,15.6567,10400.0
2009-01-06 13:45:00,18.75,18.81,18.75,18.77,4400.0,15.6484,15.6985,15.6484,15.6651,4400.0
2009-01-06 13:50:00,18.77,18.78,18.75,18.75,13200.0,15.6651,15.6734,15.6484,15.6484,13200.0
2009-01-06 13:55:00,18.77,18.8,18.75,18.77,12600.0,15.6651,15.6901,15.6484,15.6651,12600.0
2009-01-06 14:00:00,18.77,18.82,18.75,18.82,15000.0,15.6651,15.7068,15.6484,15.7068,15000.0
2009-01-06 14:05:00,18.81,18.85,18.79,18.81,12400.0,15.6985,15.7318,15.6818,15.6985,12400.0
2009-01-06 14:10:00,18.82,18.87,18.82,18.85,20200.0,15.7068,15.7485,15.7068,15.7318,20200.0
2009-01-06 14:15:00,18.85,18.86,18.81,18.81,11600.0,15.7318,15.7402,15.6985,15.6985,11600.0
2009-01-06 14:20:00,18.81,18.85,18.8,18.83,12200.0,15.6985,15.7318,15.6901,15.7152,12200.0
2009-01-06 14:25:00,18.81,18.83,18.79,18.8,5400.0,15.6985,15.7152,15.6818,15.6901,5400.0
2009-01-06 14:30:00,18.82,18.93,18.82,18.84,15600.0,15.7068,15.7986,15.7068,15.7235,15600.0
2009-01-06 14:35:00,18.84,18.87,18.83,18.83,8600.0,15.7235,15.7485,15.7152,15.7152,8600.0
2009-01-06 14:40:00,18.83,18.84,18.81,18.84,4200.0,15.7152,15.7235,15.6985,15.7235,4200.0
2009-01-06 14:45:00,18.86,18.89,18.84,18.85,22800.0,15.7402,15.7652,15.7235,15.7318,22800.0
2009-01-06 14:50:00,18.85,18.85,18.81,18.83,12800.0,15.7318,15.7318,15.6985,15.7152,12800.0
2009-01-06 14:55:00,18.83,18.86,18.81,18.85,19400.0,15.7152,15.7402,15.6985,15.7318,19400.0
2009-01-06 15:00:00,18.85,18.85,18.81,18.81,19400.0,15.7318,15.7318,15.6985,15.6985,19400.0
2009-01-06 15:05:00,18.81,18.81,18.75,18.8,34600.0,15.6985,15.6985,15.6484,15.6901,34600.0
2009-01-06 15:10:00,18.8,18.82,18.75,18.79,55200.0,15.6901,15.7068,15.6484,15.6818,55200.0
2009-01-06 15:15:00,18.8,18.82,18.78,18.78,31200.0,15.6901,15.7068,15.6734,15.6734,31200.0
2009-01-06 15:20:00,18.79,18.8,18.75,18.79,41400.0,15.6818,15.6901,15.6484,15.6818,41400.0
2009-01-06 15:25:00,18.75,18.8,18.75,18.77,21400.0,15.6484,15.6901,15.6484,15.6651,21400.0
2009-01-06 15:30:00,18.75,18.81,18.74,18.74,34400.0,15.6484,15.6985,15.64,15.64,34400.0
2009-01-06 15:35:00,18.76,18.78,18.72,18.78,28800.0,15.6567,15.6734,15.6234,15.6734,28800.0
2009-01-06 15:40:00,18.8,18.81,18.73,18.79,38400.0,15.6901,15.6985,15.6317,15.6818,38400.0
2009-01-06 15:45:00,18.79,18.83,18.75,18.81,24000.0,15.6818,15.7152,15.6484,15.6985,24000.0
2009-01-06 15:50:00,18.81,18.83,18.73,18.75,61800.0,15.6985,15.7152,15.6317,15.6484,61800.0
2009-01-06 15:55:00,18.77,18.8,18.74,18.74,88000.0,15.6651,15.6901,15.64,15.64,88000.0
2009-01-07 09:30:00,18.18,18.18,18.0,18.04,103400.0,15.1727,15.1727,15.0225,15.0558,103400.0
2009-01-07 09:35:00,18.04,18.2,17.93,18.0,39000.0,15.0558,15.1894,14.964,15.0225,39000.0
2009-01-07 09:40:00,18.0,18.3,17.98,18.25,97600.0,15.0225,15.2728,15.0058,15.2311,97600.0
2009-01-07 09:45:00,18.25,18.41,18.25,18.41,82400.0,15.2311,15.3646,15.2311,15.3646,82400.0
2009-01-07 09:50:00,18.42,18.5,18.41,18.46,54800.0,15.373,15.4397,15.3646,15.4064,54800.0
2009-01-07 09:55:00,18.45,18.46,18.34,18.36,19800.0,15.398,15.4064,15.3062,15.3229,19800.0
2009-01-07 10:00:00,18.4,18.4,18.26,18.26,11200.0,15.3563,15.3563,15.2394,15.2394,11200.0
2009-01-07 10:05:00,18.25,18.33,18.25,18.28,62000.0,15.2311,15.2979,15.2311,15.2561,62000.0
2009-01-07 10:10:00,18.3,18.36,18.28,18.34,19800.0,15.2728,15.3229,15.2561,15.3062,19800.0
2009-01-07 10:15:00,18.34,18.34,18.23,18.28,28400.0,15.3062,15.3062,15.2144,15.2561,28400.0
2009-01-07 10:20:00,18.28,18.36,18.26,18.36,17200.0,15.2561,15.3229,15.2394,15.3229,17200.0
2009-01-07 10:25:00,18.4,18.47,18.38,18.47,25000.0,15.3563,15.4147,15.3396,15.4147,25000.0
2009-01-07 10:30:00,18.47,18.47,18.39,18.42,45000.0,15.4147,15.4147,15.3479,15.373,45000.0
2009-01-07 10:35:00,18.43,18.43,18.36,18.37,89800.0,15.3813,15.3813,15.3229,15.3312,89800.0
2009-01-07 10:40:00,18.39,18.39,18.38,18.39,13600.0,15.3479,15.3479,15.3396,15.3479,13600.0
2009-01-07 10:45:00,18.39,18.39,18.37,18.38,10400.0,15.3479,15.3479,15.3312,15.3396,10400.0
2009-01-07 10:50:00,18.38,18.38,18.27,18.28,33600.0,15.3396,15.3396,15.2478,15.2561,33600.0
2009-01-07 10:55:00,18.27,18.3,18.25,18.28,14000.0,15.2478,15.2728,15.2311,15.2561,14000.0
2009-01-07 11:00:00,18.28,18.33,18.25,18.32,24200.0,15.2561,15.2979,15.2311,15.2895,24200.0
2009-01-07 11:05:00,18.32,18.34,18.29,18.29,10200.0,15.2895,15.3062,15.2645,15.2645,10200.0
2009-01-07 11:10:00,18.29,18.32,18.27,18.29,22400.0,15.2645,15.2895,15.2478,15.2645,22400.0
2009-01-07 11:15:00,18.3,18.34,18.3,18.34,20800.0,15.2728,15.3062,15.2728,15.3062,20800.0
2009-01-07 11:20:00,18.34,18.37,18.33,18.33,28600.0,15.3062,15.3312,15.2979,15.2979,28600.0
2009-01-07 11:25:00,18.34,18.34,18.3,18.33,20600.0,15.3062,15.3062,15.2728,15.2979,20600.0
2009-01-07 11:30:00,18.33,18.33,18.29,18.31,23800.0,15.2979,15.2979,15.2645,15.2812,23800.0
2009-01-07 11:35:00,18.29,18.32,18.29,18.32,74800.0,15.2645,15.2895,15.2645,15.2895,74800.0
2009-01-07 11:40:00,18.34,18.34,18.33,18.34,36000.0,15.3062,15.3062,15.2979,15.3062,36000.0
2009-01-07 11:45:00,18.34,18.42,18.34,18.42,75000.0,15.3062,15.373,15.3062,15.373,75000.0
2009-01-07 11:50:00,18.42,18.47,18.42,18.44,13800.0,15.373,15.4147,15.373,15.3897,13800.0
2009-01-07 11:55:00,18.46,18.49,18.46,18.49,8000.0,15.4064,15.4314,15.4064,15.4314,8000.0
2009-01-07 12:00:00,18.47,18.49,18.46,18.48,10600.0,15.4147,15.4314,15.4064,15.4231,10600.0
2009-01-07 12:05:00,18.49,18.52,18.47,18.49,21800.0,15.4314,15.4564,15.4147,15.4314,21800.0
2009-01-07 12:10:00,18.5,18.53,18.47,18.53,109600.0,15.4397,15.4648,15.4147,15.4648,109600.0
2009-01-07 12:15:00,18.5,18.54,18.48,18.49,124400.0,15.4397,15.4731,15.4231,15.4314,124400.0
2009-01-07 12:20:00,18.5,18.53,18.48,18.49,28600.0,15.4397,15.4648,15.4231,15.4314,28600.0
2009-01-07 12:25:00,18.5,18.52,18.49,18.5,11200.0,15.4397,15.4564,15.4314,15.4397,11200.0
2009-01-07 12:30:00,18.5,18.53,18.5,18.52,4200.0,15.4397,15.4648,15.4397,15.4564,4200.0
2009-01-07 12:35:00,18.52,18.52,18.5,18.52,4800.0,15.4564,15.4564,15.4397,15.4564,4800.0
2009-01-07 12:40:00,18.53,18.54,18.52,18.53,7400.0,15.4648,15.4731,15.4564,15.4648,7400.0
2009-01-07 12:45:00,18.53,18.56,18.53,18.55,8400.0,15.4648,15.4898,15.4648,15.4815,8400.0
2009-01-07 12:50:00,18.54,18.55,18.54,18.54,6400.0,15.4731,15.4815,15.4731,15.4731,6400.0
2009-01-07 12:55:00,18.53,18.55,18.5,18.5,8800.0,15.4648,15.4815,15.4397,15.4397,8800.0
2009-01-07 13:00:00,18.5,18.55,18.5,18.55,11600.0,15.4397,15.4815,15.4397,15.4815,11600.0
2009-01-07 13:05:00,18.57,18.58,18.54,18.57,50000.0,15.4982,15.5065,15.4731,15.4982,50000.0
2009-01-07 13:10:00,18.58,18.59,18.54,18.54,8600.0,15.5065,15.5149,15.4731,15.4731,8600.0
2009-01-07 13:15:00,18.55,18.57,18.55,18.57,7000.0,15.4815,15.4982,15.4815,15.4982,7000.0
2009-01-07 13:20:00,18.57,18.57,18.52,18.52,15200.0,15.4982,15.4982,15.4564,15.4564,15200.0
2009-01-07 13:25:00,18.53,18.53,18.5,18.5,7000.0,15.4648,15.4648,15.4397,15.4397,7000.0
2009-01-07 13:30:00,18.5,18.51,18.47,18.47,10200.0,15.4397,15.4481,15.4147,15.4147,10200.0
2009-01-07 13:35:00,18.45,18.46,18.43,18.43,7200.0,15.398,15.4064,15.3813,15.3813,7200.0
2009-01-07 13:40:00,18.43,18.43,18.38,18.38,5200.0,15.3813,15.3813,15.3396,15.3396,5200.0
2009-01-07 13:45:00,18.38,18.4,18.34,18.4,22400.0,15.3396,15.3563,15.3062,15.3563,22400.0
2009-01-07 13:50:00,18.4,18.41,18.38,18.39,202600.0,15.3563,15.3646,15.3396,15.3479,202600.0
2009-01-07 13:55:00,18.38,18.39,18.37,18.39,72000.0,15.3396,15.3479,15.3312,15.3479,72000.0
2009-01-07 14:00:00,18.37,18.39,18.37,18.38,12000.0,15.3312,15.3479,15.3312,15.3396,12000.0
2009-01-07 14:05:00,18.38,18.4,18.38,18.39,29400.0,15.3396,15.3563,15.3396,15.3479,29400.0
2009-01-07 14:10:00,18.39,18.39,18.33,18.35,6000.0,15.3479,15.3479,15.2979,15.3146,6000.0
2009-01-07 14:15:00,18.35,18.35,18.28,18.28,42800.0,15.3146,15.3146,15.2561,15.2561,42800.0
2009-01-07 14:20:00,18.28,18.3,18.24,18.24,15800.0,15.2561,15.2728,15.2228,15.2228,15800.0
2009-01-07 14:25:00,18.25,18.26,18.23,18.25,30800.0,15.2311,15.2394,15.2144,15.2311,30800.0
2009-01-07 14:30:00,18.24,18.25,18.23,18.25,59800.0,15.2228,15.2311,15.2144,15.2311,59800.0
2009-01-07 14:35:00,18.25,18.25,18.23,18.25,17200.0,15.2311,15.2311,15.2144,15.2311,17200.0
2009-01-07 14:40:00,18.25,18.27,18.24,18.25,18000.0,15.2311,15.2478,15.2228,15.2311,18000.0
2009-01-07 14:45:00,18.25,18.25,18.25,18.25,16200.0,15.2311,15.2311,15.2311,15.2311,16200.0
2009-01-07 14:50:00,18.25,18.3,18.24,18.25,192600.0,15.2311,15.2728,15.2228,15.2311,192600.0
2009-01-07 14:55:00,18.25,18.26,18.25,18.25,90200.0,15.2311,15.2394,15.2311,15.2311,90200.0
2009-01-07 15:00:00,18.25,18.26,18.24,18.25,36000.0,15.2311,15.2394,15.2228,15.2311,36000.0
2009-01-07 15:05:00,18.26,18.27,18.22,18.23,44200.0,15.2394,15.2478,15.2061,15.2144,44200.0
2009-01-07 15:10:00,18.22,18.25,18.22,18.23,22200.0,15.2061,15.2311,15.2061,15.2144,22200.0
2009-01-07 15:15:00,18.25,18.28,18.24,18.28,10800.0,15.2311,15.2561,15.2228,15.2561,10800.0
2009-01-07 15:20:00,18.28,18.3,18.27,18.3,13600.0,15.2561,15.2728,15.2478,15.2728,13600.0
2009-01-07 15:25:00,18.3,18.32,18.26,18.32,20000.0,15.2728,15.2895,15.2394,15.2895,20000.0
2009-01-07 15:30:00,18.31,18.32,18.26,18.27,64200.0,15.2812,15.2895,15.2394,15.2478,64200.0
2009-01-07 15:35:00,18.28,18.29,18.25,18.28,55600.0,15.2561,15.2645,15.2311,15.2561,55600.0
2009-01-07 15:40:00,18.28,18.28,18.24,18.27,299000.0,15.2561,15.2561,15.2228,15.2478,299000.0
2009-01-07 15:45:00,18.26,18.27,18.25,18.27,160600.0,15.2394,15.2478,15.2311,15.2478,160600.0
2009-01-07 15:50:00,18.26,18.27,18.24,18.26,100400.0,15.2394,15.2478,15.2228,15.2394,100400.0
2009-01-07 15:55:00,18.26,18.29,18.23,18.28,141400.0,15.2394,15.2645,15.2144,15.2561,141400.0
2009-01-08 09:30:00,18.27,18.45,18.19,18.3,17400.0,15.2478,15.398,15.181,15.2728,17400.0
2009-01-08 09:35:00,18.36,18.36,18.25,18.25,17200.0,15.3229,15.3229,15.2311,15.2311,17200.0
2009-01-08 09:40:00,18.25,18.36,18.25,18.36,7800.0,15.2311,15.3229,15.2311,15.3229,7800.0
2009-01-08 09:45:00,18.36,18.43,18.36,18.38,8400.0,15.3229,15.3813,15.3229,15.3396,8400.0
2009-01-08 09:50:00,18.39,18.39,18.3,18.3,13600.0,15.3479,15.3479,15.2728,15.2728,13600.0
2009-01-08 09:55:00,18.3,18.3,18.25,18.27,12600.0,15.2728,15.2728,15.2311,15.2478,12600.0
2009-01-08 10:00:00,18.28,18.28,18.25,18.26,6000.0,15.2561,15.2561,15.2311,15.2394,6000.0
2009-01-08 10:05:00,18.25,18.25,18.24,18.25,10400.0,15.2311,15.2311,15.2228,15.2311,10400.0
2009-01-08 10:10:00,18.25,18.25,18.24,18.25,18600.0,15.2311,15.2311,15.2228,15.2311,18600.0
2009-01-08 10:15:00,18.25,18.26,18.23,18.24,18800.0,15.2311,15.2394,15.2144,15.2228,18800.0
2009-01-08 10:20:00,18.25,18.28,18.24,18.25,5000.0,15.2311,15.2561,15.2228,15.2311,5000.0
2009-01-08 10:25:00,18.25,18.25,18.24,18.25,33800.0,15.2311,15.2311,15.2228,15.2311,33800.0
2009-01-08 10:30:00,18.25,18.27,18.23,18.27,20400.0,15.2311,15.2478,15.2144,15.2478,20400.0
2009-01-08 10:35:00,18.27,18.28,18.25,18.27,18200.0,15.2478,15.2561,15.2311,15.2478,18200.0
2009-01-08 10:40:00,18.28,18.28,18.25,18.25,13200.0,15.2561,15.2561,15.2311,15.2311,13200.0
2009-01-08 10:45:00,18.25,18.25,18.23,18.24,14600.0,15.2311,15.2311,15.2144,15.2228,14600.0
2009-01-08 10:50:00,18.24,18.25,18.24,18.25,71000.0,15.2228,15.2311,15.2228,15.2311,71000.0
2009-01-08 10:55:00,18.25,18.25,18.23,18.24,2200.0,15.2311,15.2311,15.2144,15.2228,2200.0
2009-01-08 11:00:00,18.24,18.25,18.24,18.25,9000.0,15.2228,15.2311,15.2228,15.2311,9000.0
2009-01-08 11:05:00,18.25,18.25,18.23,18.23,10600.0,15.2311,15.2311,15.2144,15.2144,10600.0
2009-01-08 11:10:00,18.23,18.25,18.23,18.25,6600.0,15.2144,15.2311,15.2144,15.2311,6600.0
2009-01-08 11:15:00,18.25,18.25,18.23,18.24,18600.0,15.2311,15.2311,15.2144,15.2228,18600.0
2009-01-08 11:20:00,18.23,18.25,18.18,18.21,57800.0,15.2144,15.2311,15.1727,15.1977,57800.0
2009-01-08 11:25:00,18.2,18.21,18.13,18.13,8800.0,15.1894,15.1977,15.1309,15.1309,8800.0
2009-01-08 11:30:00,18.15,18.15,18.13,18.13,4400.0,15.1476,15.1476,15.1309,15.1309,4400.0
2009-01-08 11:35:00,18.15,18.23,18.15,18.23,7200.0,15.1476,15.2144,15.1476,15.2144,7200.0
2009-01-08 11:40:00,18.24,18.25,18.24,18.25,12600.0,15.2228,15.2311,15.2228,15.2311,12600.0
2009-01-08 11:45:00,18.25,18.29,18.25,18.29,17000.0,15.2311,15.2645,15.2311,15.2645,17000.0
2009-01-08 11:50:00,18.28,18.28,18.25,18.25,5400.0,15.2561,15.2561,15.2311,15.2311,5400.0
2009-01-08 11:55:00,18.25,18.25,18.22,18.23,6400.0,15.2311,15.2311,15.2061,15.2144,6400.0
2009-01-08 12:00:00,18.21,18.23,18.18,18.18,21400.0,15.1977,15.2144,15.1727,15.1727,21400.0
2009-01-08 12:05:00,18.19,18.19,18.17,18.18,3200.0,15.181,15.181,15.1643,15.1727,3200.0
2009-01-08 12:10:00,18.2,18.23,18.2,18.23,13400.0,15.1894,15.2144,15.1894,15.2144,13400.0
2009-01-08 12:15:00,18.23,18.27,18.21,18.22,50000.0,15.2144,15.2478,15.1977,15.2061,50000.0
2009-01-08 12:20:00,18.22,18.22,18.21,18.21,3800.0,15.2061,15.2061,15.1977,15.1977,3800.0
2009-01-08 12:25:00,18.21,18.25,18.21,18.25,2200.0,15.1977,15.2311,15.1977,15.2311,2200.0
2009-01-08 12:30:00,18.23,18.24,18.23,18.24,1400.0,15.2144,15.2228,15.2144,15.2228,1400.0
2009-01-08 12:35:00,18.24,18.24,18.21,18.23,3200.0,15.2228,15.2228,15.1977,15.2144,3200.0
2009-01-08 12:40:00,18.23,18.25,18.21,18.25,18800.0,15.2144,15.2311,15.1977,15.2311,18800.0
2009-01-08 12:45:00,18.25,18.32,18.25,18.31,7000.0,15.2311,15.2895,15.2311,15.2812,7000.0
2009-01-08 12:50:00,18.31,18.32,18.3,18.32,5400.0,15.2812,15.2895,15.2728,15.2895,5400.0
2009-01-08 12:55:00,18.31,18.32,18.25,18.25,10600.0,15.2812,15.2895,15.2311,15.2311,10600.0
2009-01-08 13:00:00,18.23,18.25,18.23,18.23,2200.0,15.2144,15.2311,15.2144,15.2144,2200.0
2009-01-08 13:05:00,18.21,18.25,18.21,18.24,4800.0,15.1977,15.2311,15.1977,15.2228,4800.0
2009-01-08 13:10:00,18.25,18.25,18.21,18.21,9200.0,15.2311,15.2311,15.1977,15.1977,9200.0
2009-01-08 13:15:00,18.21,18.25,18.2,18.25,14600.0,15.1977,15.2311,15.1894,15.2311,14600.0
2009-01-08 13:20:00,18.23,18.25,18.23,18.25,9400.0,15.2144,15.2311,15.2144,15.2311,9400.0
2009-01-08 13:25:00,18.25,18.25,18.22,18.24,7400.0,15.2311,15.2311,15.2061,15.2228,7400.0
2009-01-08 13:30:00,18.24,18.25,18.21,18.25,5600.0,15.2228,15.2311,15.1977,15.2311,5600.0
2009-01-08 13:35:00,18.25,18.25,18.25,18.25,11400.0,15.2311,15.2311,15.2311,15.2311,11400.0
2009-01-08 13:40:00,18.25,18.25,18.24,18.25,1800.0,15.2311,15.2311,15.2228,15.2311,1800.0
2009-01-08 13:45:00,18.25,18.3,18.24,18.29,10400.0,15.2311,15.2728,15.2228,15.2645,10400.0
2009-01-08 13:50:00,18.28,18.3,18.28,18.29,1200.0,15.2561,15.2728,15.2561,15.2645,1200.0
2009-01-08 13:55:00,18.3,18.3,18.27,18.3,8400.0,15.2728,15.2728,15.2478,15.2728,8400.0
2009-01-08 14:00:00,18.29,18.29,18.25,18.25,7000.0,15.2645,15.2645,15.2311,15.2311,7000.0
2009-01-08 14:05:00,18.25,18.27,18.25,18.27,8400.0,15.2311,15.2478,15.2311,15.2478,8400.0
2009-01-08 14:10:00,18.27,18.27,18.26,18.26,2400.0,15.2478,15.2478,15.2394,15.2394,2400.0
2009-01-08 14:15:00,18.27,18.3,18.24,18.24,12400.0,15.2478,15.2728,15.2228,15.2228,12400.0
2009-01-08 14:20:00,18.25,18.25,18.25,18.25,5600.0,15.2311,15.2311,15.2311,15.2311,5600.0
2009-01-08 14:25:00,18.24,18.27,18.24,18.24,11000.0,15.2228,15.2478,15.2228,15.2228,11000.0
2009-01-08 14:30:00,18.24,18.27,18.24,18.25,11600.0,15.2228,15.2478,15.2228,15.2311,11600.0
2009-01-08 14:35:00,18.25,18.28,18.25,18.28,7800.0,15.2311,15.2561,15.2311,15.2561,7800.0
2009-01-08 14:40:00,18.27,18.3,18.27,18.3,11800.0,15.2478,15.2728,15.2478,15.2728,11800.0
2009-01-08 14:45:00,18.3,18.32,18.28,18.28,12400.0,15.2728,15.2895,15.2561,15.2561,12400.0
2009-01-08 14:50:00,18.28,18.3,18.25,18.27,21400.0,15.2561,15.2728,15.2311,15.2478,21400.0
2009-01-08 14:55:00,18.27,18.29,18.24,18.26,11400.0,15.2478,15.2645,15.2228,15.2394,11400.0
2009-01-08 15:00:00,18.26,18.29,18.25,18.27,12200.0,15.2394,15.2645,15.2311,15.2478,12200.0
2009-01-08 15:05:00,18.25,18.28,18.24,18.24,11600.0,15.2311,15.2561,15.2228,15.2228,11600.0
2009-01-08 15:10:00,18.23,18.28,18.22,18.27,66400.0,15.2144,15.2561,15.2061,15.2478,66400.0
2009-01-08 15:15:00,18.27,18.29,18.24,18.24,20200.0,15.2478,15.2645,15.2228,15.2228,20200.0
2009-01-08 15:20:00,18.25,18.28,18.22,18.27,21200.0,15.2311,15.2561,15.2061,15.2478,21200.0
2009-01-08 15:25:00,18.28,18.29,18.24,18.29,24200.0,15.2561,15.2645,15.2228,15.2645,24200.0
2009-01-08 15:30:00,18.29,18.31,18.24,18.25,19000.0,15.2645,15.2812,15.2228,15.2311,19000.0
2009-01-08 15:35:00,18.25,18.26,18.22,18.25,21000.0,15.2311,15.2394,15.2061,15.2311,21000.0
2009-01-08 15:40:00,18.24,18.27,18.24,18.26,24200.0,15.2228,15.2478,15.2228,15.2394,24200.0
2009-01-08 15:45:00,18.25,18.27,18.24,18.25,22000.0,15.2311,15.2478,15.2228,15.2311,22000.0
2009-01-08 15:50:00,18.25,18.3,18.25,18.28,95000.0,15.2311,15.2728,15.2311,15.2561,95000.0
2009-01-08 15:55:00,18.27,18.29,18.25,18.28,58800.0,15.2478,15.2645,15.2311,15.2561,58800.0
2009-01-09 09:30:00,18.34,18.37,18.18,18.18,5600.0,15.3062,15.3312,15.1727,15.1727,5600.0
2009-01-09 09:35:00,18.17,18.33,18.13,18.33,8400.0,15.1643,15.2979,15.1309,15.2979,8400.0
2009-01-09 09:40:00,18.35,18.37,18.29,18.31,9200.0,15.3146,15.3312,15.2645,15.2812,9200.0
2009-01-09 09:45:00,18.3,18.31,18.2,18.22,20600.0,15.2728,15.2812,15.1894,15.2061,20600.0
2009-01-09 09:50:00,18.21,18.24,17.97,17.97,62800.0,15.1977,15.2228,14.9974,14.9974,62800.0
2009-01-09 09:55:00,17.98,18.0,17.96,17.98,3000.0,15.0058,15.0225,14.9891,15.0058,3000.0
2009-01-09 10:00:00,17.97,18.06,17.97,18.0,13200.0,14.9974,15.0725,14.9974,15.0225,13200.0
2009-01-09 10:05:00,18.05,18.06,17.95,18.02,16600.0,15.0642,15.0725,14.9807,15.0391,16600.0
2009-01-09 10:10:00,18.01,18.01,17.91,17.92,15000.0,15.0308,15.0308,14.9473,14.9557,15000.0
2009-01-09 10:15:00,17.93,17.93,17.81,17.87,26200.0,14.964,14.964,14.8639,14.914,26200.0
2009-01-09 10:20:00,17.84,17.92,17.81,17.91,7600.0,14.8889,14.9557,14.8639,14.9473,7600.0
2009-01-09 10:25:00,17.89,17.92,17.88,17.92,4600.0,14.9306,14.9557,14.9223,14.9557,4600.0
2009-01-09 10:30:00,17.9,17.92,17.86,17.92,2600.0,14.939,14.9557,14.9056,14.9557,2600.0
2009-01-09 10:35:00,17.92,17.95,17.87,17.93,4200.0,14.9557,14.9807,14.914,14.964,4200.0
2009-01-09 10:40:00,17.93,17.96,17.9,17.96,6000.0,14.964,14.9891,14.939,14.9891,6000.0
2009-01-09 10:45:00,17.98,18.03,17.95,18.0,16200.0,15.0058,15.0475,14.9807,15.0225,16200.0
2009-01-09 10:50:00,17.99,18.04,17.98,18.0,4800.0,15.0141,15.0558,15.0058,15.0225,4800.0
2009-01-09 10:55:00,18.0,18.0,17.98,17.98,1800.0,15.0225,15.0225,15.0058,15.0058,1800.0
2009-01-09 11:00:00,18.01,18.09,18.01,18.09,12400.0,15.0308,15.0976,15.0308,15.0976,12400.0
2009-01-09 11:05:00,18.1,18.15,18.1,18.15,4400.0,15.1059,15.1476,15.1059,15.1476,4400.0
2009-01-09 11:10:00,18.13,18.14,18.11,18.13,7200.0,15.1309,15.1393,15.1143,15.1309,7200.0
2009-01-09 11:15:00,18.16,18.16,18.11,18.12,2200.0,15.156,15.156,15.1143,15.1226,2200.0
2009-01-09 11:20:00,18.13,18.28,18.13,18.28,27200.0,15.1309,15.2561,15.1309,15.2561,27200.0
2009-01-09 11:25:00,18.28,18.34,18.25,18.25,21800.0,15.2561,15.3062,15.2311,15.2311,21800.0
2009-01-09 11:30:00,18.25,18.25,18.16,18.18,6600.0,15.2311,15.2311,15.156,15.1727,6600.0
2009-01-09 11:35:00,18.16,18.19,18.16,18.17,26200.0,15.156,15.181,15.156,15.1643,26200.0
2009-01-09 11:40:00,18.17,18.2,18.14,18.14,12400.0,15.1643,15.1894,15.1393,15.1393,12400.0
2009-01-09 11:45:00,18.14,18.15,18.14,18.15,1200.0,15.1393,15.1476,15.1393,15.1476,1200.0
2009-01-09 11:50:00,18.16,18.2,18.15,18.18,6800.0,15.156,15.1894,15.1476,15.1727,6800.0
2009-01-09 11:55:00,18.18,18.23,18.16,18.2,9000.0,15.1727,15.2144,15.156,15.1894,9000.0
2009-01-09 12:00:00,18.2,18.27,18.2,18.24,3400.0,15.1894,15.2478,15.1894,15.2228,3400.0
2009-01-09 12:05:00,18.25,18.33,18.25,18.3,14200.0,15.2311,15.2979,15.2311,15.2728,14200.0
2009-01-09 12:10:00,18.32,18.32,18.28,18.31,9400.0,15.2895,15.2895,15.2561,15.2812,9400.0
2009-01-09 12:15:00,18.29,18.29,18.25,18.25,1400.0,15.2645,15.2645,15.2311,15.2311,1400.0
2009-01-09 12:20:00,18.28,18.28,18.27,18.27,600.0,15.2561,15.2561,15.2478,15.2478,600.0
2009-01-09 12:25:00,18.27,18.27,18.25,18.27,1400.0,15.2478,15.2478,15.2311,15.2478,1400.0
2009-01-09 12:30:00,18.24,18.33,18.24,18.33,10200.0,15.2228,15.2979,15.2228,15.2979,10200.0
2009-01-09 12:35:00,18.32,18.32,18.28,18.29,1600.0,15.2895,15.2895,15.2561,15.2645,1600.0
2009-01-09 12:40:00,18.28,18.29,18.25,18.29,3600.0,15.2561,15.2645,15.2311,15.2645,3600.0
2009-01-09 12:45:00,18.29,18.3,18.25,18.26,9400.0,15.2645,15.2728,15.2311,15.2394,9400.0
2009-01-09 12:50:00,18.25,18.36,18.24,18.36,29000.0,15.2311,15.3229,15.2228,15.3229,29000.0
2009-01-09 12:55:00,18.35,18.37,18.3,18.3,10600.0,15.3146,15.3312,15.2728,15.2728,10600.0
2009-01-09 13:00:00,18.31,18.34,18.31,18.33,4000.0,15.2812,15.3062,15.2812,15.2979,4000.0
2009-01-09 13:05:00,18.33,18.33,18.23,18.24,11000.0,15.2979,15.2979,15.2144,15.2228,11000.0
2009-01-09 13:10:00,18.25,18.26,18.22,18.26,7200.0,15.2311,15.2394,15.2061,15.2394,7200.0
2009-01-09 13:15:00,18.21,18.24,18.18,18.23,6800.0,15.1977,15.2228,15.1727,15.2144,6800.0
2009-01-09 13:20:00,18.26,18.26,18.2,18.2,17000.0,15.2394,15.2394,15.1894,15.1894,17000.0
2009-01-09 13:25:00,18.22,18.25,18.22,18.25,19000.0,15.2061,15.2311,15.2061,15.2311,19000.0
2009-01-09 13:30:00,18.24,18.24,18.18,18.22,6000.0,15.2228,15.2228,15.1727,15.2061,6000.0
2009-01-09 13:35:00,18.23,18.27,18.22,18.25,5800.0,15.2144,15.2478,15.2061,15.2311,5800.0
2009-01-09 13:40:00,18.25,18.27,18.24,18.26,2400.0,15.2311,15.2478,15.2228,15.2394,2400.0
2009-01-09 13:45:00,18.22,18.25,18.22,18.25,2800.0,15.2061,15.2311,15.2061,15.2311,2800.0
2009-01-09 13:50:00,18.24,18.24,18.2,18.21,2800.0,15.2228,15.2228,15.1894,15.1977,2800.0
2009-01-09 13:55:00,18.2,18.21,18.19,18.2,2800.0,15.1894,15.1977,15.181,15.1894,2800.0
2009-01-09 14:00:00,18.21,18.27,18.21,18.27,2000.0,15.1977,15.2478,15.1977,15.2478,2000.0
2009-01-09 14:05:00,18.28,18.32,18.28,18.28,4200.0,15.2561,15.2895,15.2561,15.2561,4200.0
2009-01-09 14:10:00,18.28,18.28,18.25,18.25,5600.0,15.2561,15.2561,15.2311,15.2311,5600.0
2009-01-09 14:15:00,18.25,18.31,18.25,18.28,5600.0,15.2311,15.2812,15.2311,15.2561,5600.0
2009-01-09 14:20:00,18.29,18.29,18.25,18.25,2400.0,15.2645,15.2645,15.2311,15.2311,2400.0
2009-01-09 14:25:00,18.24,18.27,18.24,18.24,1000.0,15.2228,15.2478,15.2228,15.2228,1000.0
2009-01-09 14:30:00,18.25,18.32,18.25,18.31,6200.0,15.2311,15.2895,15.2311,15.2812,6200.0
2009-01-09 14:35:00,18.31,18.31,18.29,18.29,2200.0,15.2812,15.2812,15.2645,15.2645,2200.0
2009-01-09 14:40:00,18.3,18.3,18.24,18.27,4800.0,15.2728,15.2728,15.2228,15.2478,4800.0
2009-01-09 14:45:00,18.29,18.31,18.26,18.26,3800.0,15.2645,15.2812,15.2394,15.2394,3800.0
2009-01-09 14:50:00,18.24,18.27,18.22,18.25,12000.0,15.2228,15.2478,15.2061,15.2311,12000.0
2009-01-09 14:55:00,18.27,18.3,18.27,18.3,8200.0,15.2478,15.2728,15.2478,15.2728,8200.0
2009-01-09 15:00:00,18.28,18.35,18.28,18.3,7600.0,15.2561,15.3146,15.2561,15.2728,7600.0
2009-01-09 15:05:00,18.3,18.3,18.23,18.23,8000.0,15.2728,15.2728,15.2144,15.2144,8000.0
2009-01-09 15:10:00,18.23,18.24,18.2,18.24,6000.0,15.2144,15.2228,15.1894,15.2228,6000.0
2009-01-09 15:15:00,18.24,18.25,18.2,18.25,6200.0,15.2228,15.2311,15.1894,15.2311,6200.0
2009-01-09 15:20:00,18.27,18.27,18.23,18.23,2400.0,15.2478,15.2478,15.2144,15.2144,2400.0
2009-01-09 15:25:00,18.24,18.25,18.14,18.23,35800.0,15.2228,15.2311,15.1393,15.2144,35800.0
2009-01-09 15:30:00,18.24,18.29,18.24,18.27,11800.0,15.2228,15.2645,15.2228,15.2478,11800.0
2009-01-09 15:35:00,18.26,18.32,18.25,18.29,12600.0,15.2394,15.2895,15.2311,15.2645,12600.0
2009-01-09 15:40:00,18.28,18.28,18.17,18.17,17800.0,15.2561,15.2561,15.1643,15.1643,17800.0
2009-01-09 15:45:00,18.18,18.19,18.11,18.11,31000.0,15.1727,15.181,15.1143,15.1143,31000.0
2009-01-09 15:50:00,18.11,18.17,18.09,18.15,27200.0,15.1143,15.1643,15.0976,15.1476,27200.0
2009-01-09 15:55:00,18.13,18.2,18.09,18.2,114400.0,15.1309,15.1894,15.0976,15.1894,114400.0
2009-01-12 09:30:00,18.18,18.32,18.09,18.19,12400.0,15.1727,15.2895,15.0976,15.181,12400.0
2009-01-12 09:35:00,18.16,18.22,18.05,18.22,17400.0,15.156,15.2061,15.0642,15.2061,17400.0
2009-01-12 09:40:00,18.25,18.27,18.18,18.2,7600.0,15.2311,15.2478,15.1727,15.1894,7600.0
2009-01-12 09:45:00,18.21,18.25,18.2,18.25,11600.0,15.1977,15.2311,15.1894,15.2311,11600.0
2009-01-12 09:50:00,18.27,18.29,18.2,18.26,13000.0,15.2478,15.2645,15.1894,15.2394,13000.0
2009-01-12 09:55:00,18.31,18.33,18.26,18.28,26400.0,15.2812,15.2979,15.2394,15.2561,26400.0
2009-01-12 10:00:00,18.28,18.3,18.25,18.27,8400.0,15.2561,15.2728,15.2311,15.2478,8400.0
2009-01-12 10:05:00,18.28,18.31,18.26,18.31,18600.0,15.2561,15.2812,15.2394,15.2812,18600.0
2009-01-12 10:10:00,18.32,18.32,18.29,18.32,7800.0,15.2895,15.2895,15.2645,15.2895,7800.0
2009-01-12 10:15:00,18.33,18.38,18.32,18.35,22600.0,15.2979,15.3396,15.2895,15.3146,22600.0
2009-01-12 10:20:00,18.39,18.4,18.34,18.36,12600.0,15.3479,15.3563,15.3062,15.3229,12600.0
2009-01-12 10:25:00,18.36,18.36,18.31,18.33,16200.0,15.3229,15.3229,15.2812,15.2979,16200.0
2009-01-12 10:30:00,18.32,18.33,18.28,18.28,11200.0,15.2895,15.2979,15.2561,15.2561,11200.0
2009-01-12 10:35:00,18.29,18.35,18.28,18.34,13200.0,15.2645,15.3146,15.2561,15.3062,13200.0
2009-01-12 10:40:00,18.35,18.39,18.34,18.39,6400.0,15.3146,15.3479,15.3062,15.3479,6400.0
2009-01-12 10:45:00,18.41,18.41,18.4,18.41,3800.0,15.3646,15.3646,15.3563,15.3646,3800.0
2009-01-12 10:50:00,18.41,18.42,18.4,18.41,4800.0,15.3646,15.373,15.3563,15.3646,4800.0
2009-01-12 10:55:00,18.4,18.4,18.4,18.4,600.0,15.3563,15.3563,15.3563,15.3563,600.0
2009-01-12 11:00:00,18.4,18.4,18.37,18.4,5200.0,15.3563,15.3563,15.3312,15.3563,5200.0
2009-01-12 11:05:00,18.41,18.43,18.4,18.4,4800.0,15.3646,15.3813,15.3563,15.3563,4800.0
2009-01-12 11:10:00,18.41,18.41,18.39,18.4,3600.0,15.3646,15.3646,15.3479,15.3563,3600.0
2009-01-12 11:15:00,18.39,18.39,18.34,18.34,7000.0,15.3479,15.3479,15.3062,15.3062,7000.0
2009-01-12 11:20:00,18.34,18.37,18.33,18.36,22200.0,15.3062,15.3312,15.2979,15.3229,22200.0
2009-01-12 11:25:00,18.36,18.37,18.34,18.36,23600.0,15.3229,15.3312,15.3062,15.3229,23600.0
2009-01-12 11:30:00,18.36,18.36,18.34,18.34,7200.0,15.3229,15.3229,15.3062,15.3062,7200.0
2009-01-12 11:35:00,18.35,18.38,18.34,18.38,8000.0,15.3146,15.3396,15.3062,15.3396,8000.0
2009-01-12 11:40:00,18.35,18.35,18.34,18.35,25200.0,15.3146,15.3146,15.3062,15.3146,25200.0
2009-01-12 11:45:00,18.34,18.38,18.34,18.36,6000.0,15.3062,15.3396,15.3062,15.3229,6000.0
2009-01-12 11:50:00,18.35,18.38,18.35,18.36,6200.0,15.3146,15.3396,15.3146,15.3229,6200.0
2009-01-12 11:55:00,18.38,18.4,18.36,18.37,11000.0,15.3396,15.3563,15.3229,15.3312,11000.0
2009-01-12 12:00:00,18.4,18.4,18.37,18.37,3600.0,15.3563,15.3563,15.3312,15.3312,3600.0
2009-01-12 12:05:00,18.38,18.43,18.38,18.41,6400.0,15.3396,15.3813,15.3396,15.3646,6400.0
2009-01-12 12:10:00,18.42,18.49,18.41,18.45,12600.0,15.373,15.4314,15.3646,15.398,12600.0
2009-01-12 12:15:00,18.45,18.45,18.41,18.43,7200.0,15.398,15.398,15.3646,15.3813,7200.0
2009-01-12 12:20:00,18.43,18.43,18.39,18.39,2200.0,15.3813,15.3813,15.3479,15.3479,2200.0
2009-01-12 12:25:00,18.37,18.39,18.35,18.36,8200.0,15.3312,15.3479,15.3146,15.3229,8200.0
2009-01-12 12:30:00,18.38,18.4,18.38,18.4,1600.0,15.3396,15.3563,15.3396,15.3563,1600.0
2009-01-12 12:35:00,18.41,18.41,18.38,18.41,15600.0,15.3646,15.3646,15.3396,15.3646,15600.0
2009-01-12 12:40:00,18.4,18.45,18.39,18.42,4600.0,15.3563,15.398,15.3479,15.373,4600.0
2009-01-12 12:45:00,18.42,18.44,18.42,18.43,2800.0,15.373,15.3897,15.373,15.3813,2800.0
2009-01-12 12:50:00,18.45,18.45,18.43,18.43,2600.0,15.398,15.398,15.3813,15.3813,2600.0
2009-01-12 12:55:00,18.42,18.42,18.41,18.42,1800.0,15.373,15.373,15.3646,15.373,1800.0
2009-01-12 13:00:00,18.42,18.43,18.41,18.42,4200.0,15.373,15.3813,15.3646,15.373,4200.0
2009-01-12 13:05:00,18.43,18.45,18.43,18.45,4000.0,15.3813,15.398,15.3813,15.398,4000.0
2009-01-12 13:10:00,18.45,18.46,18.43,18.43,1600.0,15.398,15.4064,15.3813,15.3813,1600.0
2009-01-12 13:15:00,18.44,18.46,18.43,18.46,4600.0,15.3897,15.4064,15.3813,15.4064,4600.0
2009-01-12 13:20:00,18.45,18.45,18.41,18.43,4400.0,15.398,15.398,15.3646,15.3813,4400.0
2009-01-12 13:25:00,18.43,18.43,18.43,18.43,1200.0,15.3813,15.3813,15.3813,15.3813,1200.0
2009-01-12 13:30:00,18.42,18.43,18.4,18.4,6200.0,15.373,15.3813,15.3563,15.3563,6200.0
2009-01-12 13:35:00,18.41,18.41,18.39,18.4,2800.0,15.3646,15.3646,15.3479,15.3563,2800.0
2009-01-12 13:40:00,18.39,18.4,18.39,18.39,1400.0,15.3479,15.3563,15.3479,15.3479,1400.0
2009-01-12 13:45:00,18.4,18.42,18.39,18.4,12200.0,15.3563,15.373,15.3479,15.3563,12200.0
2009-01-12 13:50:00,18.4,18.4,18.38,18.38,10200.0,15.3563,15.3563,15.3396,15.3396,10200.0
2009-01-12 13:55:00,18.38,18.38,18.34,18.34,8600.0,15.3396,15.3396,15.3062,15.3062,8600.0
2009-01-12 14:00:00,18.32,18.34,18.3,18.31,6200.0,15.2895,15.3062,15.2728,15.2812,6200.0
2009-01-12 14:05:00,18.31,18.32,18.3,18.3,7600.0,15.2812,15.2895,15.2728,15.2728,7600.0
2009-01-12 14:10:00,18.31,18.33,18.3,18.32,11000.0,15.2812,15.2979,15.2728,15.2895,11000.0
2009-01-12 14:15:00,18.32,18.32,18.32,18.32,800.0,15.2895,15.2895,15.2895,15.2895,800.0
2009-01-12 14:20:00,18.32,18.32,18.31,18.32,2200.0,15.2895,15.2895,15.2812,15.2895,2200.0
2009-01-12 14:25:00,18.32,18.32,18.31,18.32,2600.0,15.2895,15.2895,15.2812,15.2895,2600.0
2009-01-12 14:30:00,18.31,18.31,18.23,18.24,9200.0,15.2812,15.2812,15.2144,15.2228,9200.0
2009-01-12 14:35:00,18.25,18.25,18.22,18.22,12000.0,15.2311,15.2311,15.2061,15.2061,12000.0
2009-01-12 14:40:00,18.22,18.24,18.2,18.21,13400.0,15.2061,15.2228,15.1894,15.1977,13400.0
2009-01-12 14:45:00,18.2,18.2,18.14,18.15,16400.0,15.1894,15.1894,15.1393,15.1476,16400.0
2009-01-12 14:50:00,18.17,18.22,18.15,18.2,15000.0,15.1643,15.2061,15.1476,15.1894,15000.0
2009-01-12 14:55:00,18.18,18.22,18.17,18.19,24600.0,15.1727,15.2061,15.1643,15.181,24600.0
2009-01-12 15:00:00,18.19,18.25,18.19,18.25,24800.0,15.181,15.2311,15.181,15.2311,24800.0
2009-01-12 15:05:00,18.25,18.25,18.2,18.21,13200.0,15.2311,15.2311,15.1894,15.1977,13200.0
2009-01-12 15:10:00,18.22,18.23,18.2,18.21,10800.0,15.2061,15.2144,15.1894,15.1977,10800.0
2009-01-12 15:15:00,18.21,18.27,18.19,18.22,16600.0,15.1977,15.2478,15.181,15.2061,16600.0
2009-01-12 15:20:00,18.21,18.28,18.18,18.26,21000.0,15.1977,15.2561,15.1727,15.2394,21000.0
2009-01-12 15:25:00,18.28,18.29,18.24,18.28,6200.0,15.2561,15.2645,15.2228,15.2561,6200.0
2009-01-12 15:30:00,18.28,18.3,18.22,18.22,11400.0,15.2561,15.2728,15.2061,15.2061,11400.0
2009-01-12 15:35:00,18.22,18.23,18.17,18.23,14600.0,15.2061,15.2144,15.1643,15.2144,14600.0
2009-01-12 15:40:00,18.23,18.24,18.2,18.22,12000.0,15.2144,15.2228,15.1894,15.2061,12000.0
2009-01-12 15:45:00,18.21,18.28,18.2,18.28,21800.0,15.1977,15.2561,15.1894,15.2561,21800.0
2009-01-12 15:50:00,18.27,18.3,18.25,18.25,16600.0,15.2478,15.2728,15.2311,15.2311,16600.0
2009-01-12 15:55:00,18.25,18.27,18.22,18.25,30200.0,15.2311,15.2478,15.2061,15.2311,30200.0
2009-01-13 09:30:00,17.99,17.99,17.99,17.99,2000.0,15.0141,15.0141,15.0141,15.0141,2000.0
2009-01-13 09:35:00,18.09,18.18,18.05,18.13,30000.0,15.0976,15.1727,15.0642,15.1309,30000.0
2009-01-13 09:40:00,18.13,18.23,18.13,18.15,25400.0,15.1309,15.2144,15.1309,15.1476,25400.0
2009-01-13 09:45:00,18.17,18.19,18.13,18.18,24800.0,15.1643,15.181,15.1309,15.1727,24800.0
2009-01-13 09:50:00,18.19,18.31,18.19,18.29,20000.0,15.181,15.2812,15.181,15.2645,20000.0
2009-01-13 09:55:00,18.28,18.47,18.27,18.43,43800.0,15.2561,15.4147,15.2478,15.3813,43800.0
2009-01-13 10:00:00,18.45,18.52,18.42,18.5,41400.0,15.398,15.4564,15.373,15.4397,41400.0
2009-01-13 10:05:00,18.5,18.55,18.48,18.5,25800.0,15.4397,15.4815,15.4231,15.4397,25800.0
2009-01-13 10:10:00,18.55,18.57,18.5,18.55,4000.0,15.4815,15.4982,15.4397,15.4815,4000.0
2009-01-13 10:15:00,18.56,18.56,18.51,18.54,24000.0,15.4898,15.4898,15.4481,15.4731,24000.0
2009-01-13 10:20:00,18.52,18.52,18.49,18.5,24600.0,15.4564,15.4564,15.4314,15.4397,24600.0
2009-01-13 10:25:00,18.5,18.51,18.5,18.5,38200.0,15.4397,15.4481,15.4397,15.4397,38200.0
2009-01-13 10:30:00,18.5,18.52,18.5,18.5,27600.0,15.4397,15.4564,15.4397,15.4397,27600.0
2009-01-13 10:35:00,18.5,18.52,18.5,18.52,17200.0,15.4397,15.4564,15.4397,15.4564,17200.0
2009-01-13 10:40:00,18.53,18.53,18.5,18.5,6000.0,15.4648,15.4648,15.4397,15.4397,6000.0
2009-01-13 10:45:00,18.5,18.58,18.5,18.54,6600.0,15.4397,15.5065,15.4397,15.4731,6600.0
2009-01-13 10:50:00,18.54,18.58,18.5,18.58,18600.0,15.4731,15.5065,15.4397,15.5065,18600.0
2009-01-13 10:55:00,18.56,18.59,18.53,18.58,6800.0,15.4898,15.5149,15.4648,15.5065,6800.0
2009-01-13 11:00:00,18.58,18.59,18.56,18.58,12600.0,15.5065,15.5149,15.4898,15.5065,12600.0
2009-01-13 11:05:00,18.58,18.63,18.57,18.61,20200.0,15.5065,15.5482,15.4982,15.5315,20200.0
2009-01-13 11:10:00,18.63,18.63,18.56,18.58,14000.0,15.5482,15.5482,15.4898,15.5065,14000.0
2009-01-13 11:15:00,18.58,18.58,18.57,18.58,5000.0,15.5065,15.5065,15.4982,15.5065,5000.0
2009-01-13 11:20:00,18.55,18.56,18.52,18.55,4000.0,15.4815,15.4898,15.4564,15.4815,4000.0
2009-01-13 11:25:00,18.56,18.63,18.56,18.59,13400.0,15.4898,15.5482,15.4898,15.5149,13400.0
2009-01-13 11:30:00,18.58,18.64,18.58,18.59,10400.0,15.5065,15.5566,15.5065,15.5149,10400.0
2009-01-13 11:35:00,18.59,18.63,18.56,18.61,20000.0,15.5149,15.5482,15.4898,15.5315,20000.0
2009-01-13 11:40:00,18.61,18.63,18.59,18.61,15000.0,15.5315,15.5482,15.5149,15.5315,15000.0
2009-01-13 11:45:00,18.61,18.63,18.55,18.6,38800.0,15.5315,15.5482,15.4815,15.5232,38800.0
2009-01-13 11:50:00,18.62,18.66,18.58,18.58,19000.0,15.5399,15.5733,15.5065,15.5065,19000.0
2009-01-13 11:55:00,18.59,18.65,18.57,18.63,12200.0,15.5149,15.5649,15.4982,15.5482,12200.0
2009-01-13 12:00:00,18.65,18.65,18.6,18.63,22000.0,15.5649,15.5649,15.5232,15.5482,22000.0
2009-01-13 12:05:00,18.63,18.63,18.6,18.61,5000.0,15.5482,15.5482,15.5232,15.5315,5000.0
2009-01-13 12:10:00,18.61,18.64,18.59,18.61,14000.0,15.5315,15.5566,15.5149,15.5315,14000.0
2009-01-13 12:15:00,18.61,18.64,18.61,18.63,15800.0,15.5315,15.5566,15.5315,15.5482,15800.0
2009-01-13 12:20:00,18.63,18.67,18.63,18.64,15600.0,15.5482,15.5816,15.5482,15.5566,15600.0
2009-01-13 12:25:00,18.63,18.65,18.62,18.64,12800.0,15.5482,15.5649,15.5399,15.5566,12800.0
2009-01-13 12:30:00,18.65,18.67,18.64,18.66,4000.0,15.5649,15.5816,15.5566,15.5733,4000.0
2009-01-13 12:35:00,18.66,18.66,18.64,18.64,5600.0,15.5733,15.5733,15.5566,15.5566,5600.0
2009-01-13 12:40:00,18.63,18.64,18.63,18.63,4400.0,15.5482,15.5566,15.5482,15.5482,4400.0
2009-01-13 12:45:00,18.62,18.64,18.62,18.63,5800.0,15.5399,15.5566,15.5399,15.5482,5800.0
2009-01-13 12:50:00,18.63,18.68,18.63,18.66,6400.0,15.5482,15.59,15.5482,15.5733,6400.0
2009-01-13 12:55:00,18.66,18.67,18.65,18.65,8200.0,15.5733,15.5816,15.5649,15.5649,8200.0
2009-01-13 13:00:00,18.65,18.68,18.65,18.65,28000.0,15.5649,15.59,15.5649,15.5649,28000.0
2009-01-13 13:05:00,18.68,18.74,18.68,18.69,12800.0,15.59,15.64,15.59,15.5983,12800.0
2009-01-13 13:10:00,18.71,18.72,18.69,18.72,7000.0,15.615,15.6234,15.5983,15.6234,7000.0
2009-01-13 13:15:00,18.72,18.79,18.72,18.77,40800.0,15.6234,15.6818,15.6234,15.6651,40800.0
2009-01-13 13:20:00,18.77,18.78,18.74,18.75,34200.0,15.6651,15.6734,15.64,15.6484,34200.0
2009-01-13 13:25:00,18.75,18.8,18.74,18.75,25200.0,15.6484,15.6901,15.64,15.6484,25200.0
2009-01-13 13:30:00,18.75,18.76,18.72,18.75,20200.0,15.6484,15.6567,15.6234,15.6484,20200.0
2009-01-13 13:35:00,18.74,18.77,18.73,18.76,8400.0,15.64,15.6651,15.6317,15.6567,8400.0
2009-01-13 13:40:00,18.75,18.75,18.66,18.66,7600.0,15.6484,15.6484,15.5733,15.5733,7600.0
2009-01-13 13:45:00,18.65,18.65,18.61,18.61,18000.0,15.5649,15.5649,15.5315,15.5315,18000.0
2009-01-13 13:50:00,18.6,18.63,18.6,18.62,8000.0,15.5232,15.5482,15.5232,15.5399,8000.0
2009-01-13 13:55:00,18.62,18.65,18.58,18.65,49000.0,15.5399,15.5649,15.5065,15.5649,49000.0
2009-01-13 14:00:00,18.63,18.68,18.63,18.63,14800.0,15.5482,15.59,15.5482,15.5482,14800.0
2009-01-13 14:05:00,18.64,18.67,18.64,18.65,9200.0,15.5566,15.5816,15.5566,15.5649,9200.0
2009-01-13 14:10:00,18.6,18.65,18.6,18.65,6800.0,15.5232,15.5649,15.5232,15.5649,6800.0
2009-01-13 14:15:00,18.65,18.66,18.61,18.63,17000.0,15.5649,15.5733,15.5315,15.5482,17000.0
2009-01-13 14:20:00,18.61,18.63,18.57,18.58,29000.0,15.5315,15.5482,15.4982,15.5065,29000.0
2009-01-13 14:25:00,18.59,18.61,18.56,18.58,11400.0,15.5149,15.5315,15.4898,15.5065,11400.0
2009-01-13 14:30:00,18.59,18.66,18.58,18.65,22800.0,15.5149,15.5733,15.5065,15.5649,22800.0
2009-01-13 14:35:00,18.63,18.68,18.63,18.68,45000.0,15.5482,15.59,15.5482,15.59,45000.0
2009-01-13 14:40:00,18.68,18.72,18.64,18.64,6600.0,15.59,15.6234,15.5566,15.5566,6600.0
2009-01-13 14:45:00,18.63,18.7,18.62,18.63,15400.0,15.5482,15.6067,15.5399,15.5482,15400.0
2009-01-13 14:50:00,18.63,18.63,18.6,18.61,15800.0,15.5482,15.5482,15.5232,15.5315,15800.0
2009-01-13 14:55:00,18.61,18.66,18.61,18.64,14400.0,15.5315,15.5733,15.5315,15.5566,14400.0
2009-01-13 15:00:00,18.63,18.63,18.59,18.63,22800.0,15.5482,15.5482,15.5149,15.5482,22800.0
2009-01-13 15:05:00,18.61,18.63,18.59,18.6,26200.0,15.5315,15.5482,15.5149,15.5232,26200.0
2009-01-13 15:10:00,18.59,18.72,18.59,18.71,36600.0,15.5149,15.6234,15.5149,15.615,36600.0
2009-01-13 15:15:00,18.7,18.76,18.68,18.75,33400.0,15.6067,15.6567,15.59,15.6484,33400.0
2009-01-13 15:20:00,18.75,18.75,18.68,18.72,34000.0,15.6484,15.6484,15.59,15.6234,34000.0
2009-01-13 15:25:00,18.73,18.83,18.71,18.83,80200.0,15.6317,15.7152,15.615,15.7152,80200.0
2009-01-13 15:30:00,18.83,18.84,18.74,18.78,86800.0,15.7152,15.7235,15.64,15.6734,86800.0
2009-01-13 15:35:00,18.77,18.78,18.74,18.75,58200.0,15.6651,15.6734,15.64,15.6484,58200.0
2009-01-13 15:40:00,18.75,18.8,18.73,18.76,72600.0,15.6484,15.6901,15.6317,15.6567,72600.0
2009-01-13 15:45:00,18.75,18.83,18.75,18.82,73200.0,15.6484,15.7152,15.6484,15.7068,73200.0
2009-01-13 15:50:00,18.81,18.85,18.75,18.75,81400.0,15.6985,15.7318,15.6484,15.6484,81400.0
2009-01-13 15:55:00,18.76,18.81,18.74,18.78,154800.0,15.6567,15.6985,15.64,15.6734,154800.0
2009-01-14 09:30:00,18.86,19.13,18.78,19.13,55200.0,15.7402,15.9655,15.6734,15.9655,55200.0
2009-01-14 09:35:00,19.13,19.23,19.03,19.06,55400.0,15.9655,16.049,15.8821,15.9071,55400.0
2009-01-14 09:40:00,19.06,19.1,19.03,19.03,22000.0,15.9071,15.9405,15.8821,15.8821,22000.0
2009-01-14 09:45:00,19.03,19.08,19.0,19.0,18400.0,15.8821,15.9238,15.857,15.857,18400.0
2009-01-14 09:50:00,19.0,19.05,19.0,19.02,36600.0,15.857,15.8988,15.857,15.8737,36600.0
2009-01-14 09:55:00,19.01,19.03,19.0,19.0,14400.0,15.8654,15.8821,15.857,15.857,14400.0
2009-01-14 10:00:00,19.0,19.07,19.0,19.06,14600.0,15.857,15.9155,15.857,15.9071,14600.0
2009-01-14 10:05:00,19.06,19.1,19.04,19.06,21200.0,15.9071,15.9405,15.8904,15.9071,21200.0
2009-01-14 10:10:00,19.08,19.11,19.02,19.02,18400.0,15.9238,15.9488,15.8737,15.8737,18400.0
2009-01-14 10:15:00,19.02,19.03,19.0,19.0,30200.0,15.8737,15.8821,15.857,15.857,30200.0
2009-01-14 10:20:00,19.0,19.06,19.0,19.06,19000.0,15.857,15.9071,15.857,15.9071,19000.0
2009-01-14 10:25:00,19.06,19.07,19.04,19.04,17000.0,15.9071,15.9155,15.8904,15.8904,17000.0
2009-01-14 10:30:00,19.04,19.05,19.0,19.01,10400.0,15.8904,15.8988,15.857,15.8654,10400.0
2009-01-14 10:35:00,19.0,19.02,19.0,19.0,28600.0,15.857,15.8737,15.857,15.857,28600.0
2009-01-14 10:40:00,19.0,19.03,19.0,19.0,32200.0,15.857,15.8821,15.857,15.857,32200.0
2009-01-14 10:45:00,19.0,19.03,19.0,19.03,16200.0,15.857,15.8821,15.857,15.8821,16200.0
2009-01-14 10:50:00,19.0,19.03,19.0,19.0,55200.0,15.857,15.8821,15.857,15.857,55200.0
2009-01-14 10:55:00,19.0,19.03,19.0,19.0,29000.0,15.857,15.8821,15.857,15.857,29000.0
2009-01-14 11:00:00,19.0,19.0,18.98,18.99,26800.0,15.857,15.857,15.8403,15.8487,26800.0
2009-01-14 11:05:00,18.98,19.06,18.98,19.02,31800.0,15.8403,15.9071,15.8403,15.8737,31800.0
2009-01-14 11:10:00,19.02,19.02,19.0,19.0,16400.0,15.8737,15.8737,15.857,15.857,16400.0
2009-01-14 11:15:00,19.0,19.03,18.99,19.03,15400.0,15.857,15.8821,15.8487,15.8821,15400.0
2009-01-14 11:20:00,19.06,19.18,19.06,19.15,27200.0,15.9071,16.0073,15.9071,15.9822,27200.0
2009-01-14 11:25:00,19.15,19.15,19.13,19.13,12600.0,15.9822,15.9822,15.9655,15.9655,12600.0
2009-01-14 11:30:00,19.13,19.13,19.09,19.09,9800.0,15.9655,15.9655,15.9321,15.9321,9800.0
2009-01-14 11:35:00,19.11,19.11,19.05,19.05,10800.0,15.9488,15.9488,15.8988,15.8988,10800.0
2009-01-14 11:40:00,19.06,19.09,19.05,19.08,22600.0,15.9071,15.9321,15.8988,15.9238,22600.0
2009-01-14 11:45:00,19.06,19.09,19.06,19.07,11800.0,15.9071,15.9321,15.9071,15.9155,11800.0
2009-01-14 11:50:00,19.08,19.11,19.07,19.11,10600.0,15.9238,15.9488,15.9155,15.9488,10600.0
2009-01-14 11:55:00,19.09,19.1,19.07,19.08,6400.0,15.9321,15.9405,15.9155,15.9238,6400.0
2009-01-14 12:00:00,19.09,19.1,19.04,19.09,19000.0,15.9321,15.9405,15.8904,15.9321,19000.0
2009-01-14 12:05:00,19.09,19.1,19.08,19.09,18400.0,15.9321,15.9405,15.9238,15.9321,18400.0
2009-01-14 12:10:00,19.1,19.1,19.07,19.09,15400.0,15.9405,15.9405,15.9155,15.9321,15400.0
2009-01-14 12:15:00,19.09,19.09,19.05,19.05,14800.0,15.9321,15.9321,15.8988,15.8988,14800.0
2009-01-14 12:20:00,19.06,19.06,19.01,19.01,10000.0,15.9071,15.9071,15.8654,15.8654,10000.0
2009-01-14 12:25:00,19.02,19.05,19.02,19.05,23200.0,15.8737,15.8988,15.8737,15.8988,23200.0
2009-01-14 12:30:00,19.02,19.05,19.02,19.05,8600.0,15.8737,15.8988,15.8737,15.8988,8600.0
2009-01-14 12:35:00,19.04,19.07,19.02,19.05,17000.0,15.8904,15.9155,15.8737,15.8988,17000.0
2009-01-14 12:40:00,19.03,19.03,19.0,19.0,4000.0,15.8821,15.8821,15.857,15.857,4000.0
2009-01-14 12:45:00,19.02,19.08,19.02,19.03,19000.0,15.8737,15.9238,15.8737,15.8821,19000.0
2009-01-14 12:50:00,19.03,19.1,19.02,19.1,6200.0,15.8821,15.9405,15.8737,15.9405,6200.0
2009-01-14 12:55:00,19.11,19.11,19.06,19.11,7400.0,15.9488,15.9488,15.9071,15.9488,7400.0
2009-01-14 13:00:00,19.11,19.11,19.06,19.06,6400.0,15.9488,15.9488,15.9071,15.9071,6400.0
2009-01-14 13:05:00,19.07,19.08,19.05,19.07,28000.0,15.9155,15.9238,15.8988,15.9155,28000.0
2009-01-14 13:10:00,19.07,19.07,19.01,19.02,4800.0,15.9155,15.9155,15.8654,15.8737,4800.0
2009-01-14 13:15:00,19.03,19.04,19.01,19.04,5400.0,15.8821,15.8904,15.8654,15.8904,5400.0
2009-01-14 13:20:00,19.02,19.03,19.0,19.03,7600.0,15.8737,15.8821,15.857,15.8821,7600.0
2009-01-14 13:25:00,19.04,19.04,19.0,19.03,12400.0,15.8904,15.8904,15.857,15.8821,12400.0
2009-01-14 13:30:00,19.03,19.09,19.03,19.09,10200.0,15.8821,15.9321,15.8821,15.9321,10200.0
2009-01-14 13:35:00,19.08,19.09,19.04,19.04,5600.0,15.9238,15.9321,15.8904,15.8904,5600.0
2009-01-14 13:40:00,19.05,19.07,19.05,19.07,3800.0,15.8988,15.9155,15.8988,15.9155,3800.0
2009-01-14 13:45:00,19.07,19.11,19.03,19.11,14600.0,15.9155,15.9488,15.8821,15.9488,14600.0
2009-01-14 13:50:00,19.11,19.11,19.06,19.08,5800.0,15.9488,15.9488,15.9071,15.9238,5800.0
2009-01-14 13:55:00,19.07,19.07,19.04,19.05,4600.0,15.9155,15.9155,15.8904,15.8988,4600.0
2009-01-14 14:00:00,19.05,19.06,19.03,19.04,7600.0,15.8988,15.9071,15.8821,15.8904,7600.0
2009-01-14 14:05:00,19.05,19.08,19.03,19.08,8000.0,15.8988,15.9238,15.8821,15.9238,8000.0
2009-01-14 14:10:00,19.11,19.11,19.06,19.06,6800.0,15.9488,15.9488,15.9071,15.9071,6800.0
2009-01-14 14:15:00,19.08,19.11,19.06,19.06,4400.0,15.9238,15.9488,15.9071,15.9071,4400.0
2009-01-14 14:20:00,19.06,19.08,19.03,19.06,5600.0,15.9071,15.9238,15.8821,15.9071,5600.0
2009-01-14 14:25:00,19.06,19.09,19.05,19.06,5200.0,15.9071,15.9321,15.8988,15.9071,5200.0
2009-01-14 14:30:00,19.08,19.17,19.08,19.14,13000.0,15.9238,15.9989,15.9238,15.9739,13000.0
2009-01-14 14:35:00,19.14,19.14,19.08,19.08,7800.0,15.9739,15.9739,15.9238,15.9238,7800.0
2009-01-14 14:40:00,19.09,19.11,19.08,19.1,7400.0,15.9321,15.9488,15.9238,15.9405,7400.0
2009-01-14 14:45:00,19.11,19.11,19.06,19.07,10400.0,15.9488,15.9488,15.9071,15.9155,10400.0
2009-01-14 14:50:00,19.07,19.11,19.06,19.1,11400.0,15.9155,15.9488,15.9071,15.9405,11400.0
2009-01-14 14:55:00,19.1,19.11,19.07,19.07,9200.0,15.9405,15.9488,15.9155,15.9155,9200.0
2009-01-14 15:00:00,19.07,19.08,19.03,19.04,25600.0,15.9155,15.9238,15.8821,15.8904,25600.0
2009-01-14 15:05:00,19.04,19.06,19.02,19.02,20200.0,15.8904,15.9071,15.8737,15.8737,20200.0
2009-01-14 15:10:00,19.01,19.05,19.0,19.03,32600.0,15.8654,15.8988,15.857,15.8821,32600.0
2009-01-14 15:15:00,19.04,19.05,19.01,19.05,14800.0,15.8904,15.8988,15.8654,15.8988,14800.0
2009-01-14 15:20:00,19.05,19.11,19.04,19.11,17600.0,15.8988,15.9488,15.8904,15.9488,17600.0
2009-01-14 15:25:00,19.11,19.11,19.03,19.05,20200.0,15.9488,15.9488,15.8821,15.8988,20200.0
2009-01-14 15:30:00,19.04,19.11,19.04,19.1,19400.0,15.8904,15.9488,15.8904,15.9405,19400.0
2009-01-14 15:35:00,19.1,19.11,19.05,19.07,17000.0,15.9405,15.9488,15.8988,15.9155,17000.0
2009-01-14 15:40:00,19.07,19.1,19.05,19.09,22600.0,15.9155,15.9405,15.8988,15.9321,22600.0
2009-01-14 15:45:00,19.09,19.16,19.05,19.1,53200.0,15.9321,15.9906,15.8988,15.9405,53200.0
2009-01-14 15:50:00,19.1,19.1,19.05,19.07,37000.0,15.9405,15.9405,15.8988,15.9155,37000.0
2009-01-14 15:55:00,19.05,19.11,19.05,19.05,72400.0,15.8988,15.9488,15.8988,15.8988,72400.0
2009-01-15 09:30:00,19.04,19.04,18.69,18.84,12600.0,15.8904,15.8904,15.5983,15.7235,12600.0
2009-01-15 09:35:00,18.8,18.87,18.79,18.86,10400.0,15.6901,15.7485,15.6818,15.7402,10400.0
2009-01-15 09:40:00,18.85,18.85,18.73,18.81,25200.0,15.7318,15.7318,15.6317,15.6985,25200.0
2009-01-15 09:45:00,18.82,18.82,18.78,18.8,20000.0,15.7068,15.7068,15.6734,15.6901,20000.0
2009-01-15 09:50:00,18.79,18.82,18.78,18.81,8400.0,15.6818,15.7068,15.6734,15.6985,8400.0
2009-01-15 09:55:00,18.86,18.86,18.82,18.85,3600.0,15.7402,15.7402,15.7068,15.7318,3600.0
2009-01-15 10:00:00,18.85,18.89,18.82,18.87,21400.0,15.7318,15.7652,15.7068,15.7485,21400.0
2009-01-15 10:05:00,18.86,18.89,18.81,18.83,23200.0,15.7402,15.7652,15.6985,15.7152,23200.0
2009-01-15 10:10:00,18.83,18.9,18.81,18.9,37600.0,15.7152,15.7736,15.6985,15.7736,37600.0
2009-01-15 10:15:00,18.89,18.91,18.85,18.86,29000.0,15.7652,15.7819,15.7318,15.7402,29000.0
2009-01-15 10:20:00,18.86,18.88,18.85,18.86,7200.0,15.7402,15.7569,15.7318,15.7402,7200.0
2009-01-15 10:25:00,18.86,18.88,18.82,18.83,17800.0,15.7402,15.7569,15.7068,15.7152,17800.0
2009-01-15 10:30:00,18.83,18.87,18.81,18.83,8400.0,15.7152,15.7485,15.6985,15.7152,8400.0
2009-01-15 10:35:00,18.83,18.86,18.83,18.84,14200.0,15.7152,15.7402,15.7152,15.7235,14200.0
2009-01-15 10:40:00,18.84,18.88,18.83,18.84,15800.0,15.7235,15.7569,15.7152,15.7235,15800.0
2009-01-15 10:45:00,18.83,18.85,18.81,18.81,6600.0,15.7152,15.7318,15.6985,15.6985,6600.0
2009-01-15 10:50:00,18.84,18.85,18.81,18.85,10200.0,15.7235,15.7318,15.6985,15.7318,10200.0
2009-01-15 10:55:00,18.85,18.86,18.82,18.84,10600.0,15.7318,15.7402,15.7068,15.7235,10600.0
2009-01-15 11:00:00,18.83,18.83,18.8,18.8,5800.0,15.7152,15.7152,15.6901,15.6901,5800.0
2009-01-15 11:05:00,18.8,18.83,18.8,18.8,16400.0,15.6901,15.7152,15.6901,15.6901,16400.0
2009-01-15 11:10:00,18.82,18.83,18.81,18.81,5600.0,15.7068,15.7152,15.6985,15.6985,5600.0
2009-01-15 11:15:00,18.82,18.82,18.8,18.82,15200.0,15.7068,15.7068,15.6901,15.7068,15200.0
2009-01-15 11:20:00,18.82,18.86,18.82,18.85,13600.0,15.7068,15.7402,15.7068,15.7318,13600.0
2009-01-15 11:25:00,18.86,18.88,18.84,18.88,10400.0,15.7402,15.7569,15.7235,15.7569,10400.0
2009-01-15 11:30:00,18.86,18.88,18.84,18.84,9800.0,15.7402,15.7569,15.7235,15.7235,9800.0
2009-01-15 11:35:00,18.84,18.84,18.79,18.79,18200.0,15.7235,15.7235,15.6818,15.6818,18200.0
2009-01-15 11:40:00,18.79,18.79,18.67,18.71,35400.0,15.6818,15.6818,15.5816,15.615,35400.0
2009-01-15 11:45:00,18.71,18.75,18.7,18.73,4400.0,15.615,15.6484,15.6067,15.6317,4400.0
2009-01-15 11:50:00,18.72,18.75,18.7,18.75,8200.0,15.6234,15.6484,15.6067,15.6484,8200.0
2009-01-15 11:55:00,18.72,18.79,18.72,18.79,8000.0,15.6234,15.6818,15.6234,15.6818,8000.0
2009-01-15 12:00:00,18.79,18.8,18.77,18.77,7200.0,15.6818,15.6901,15.6651,15.6651,7200.0
2009-01-15 12:05:00,18.77,18.8,18.75,18.79,11200.0,15.6651,15.6901,15.6484,15.6818,11200.0
2009-01-15 12:10:00,18.77,18.82,18.77,18.81,6600.0,15.6651,15.7068,15.6651,15.6985,6600.0
2009-01-15 12:15:00,18.8,18.82,18.8,18.8,1200.0,15.6901,15.7068,15.6901,15.6901,1200.0
2009-01-15 12:20:00,18.8,18.81,18.78,18.81,6000.0,15.6901,15.6985,15.6734,15.6985,6000.0
2009-01-15 12:25:00,18.8,18.82,18.8,18.82,2400.0,15.6901,15.7068,15.6901,15.7068,2400.0
2009-01-15 12:30:00,18.82,18.82,18.79,18.79,5200.0,15.7068,15.7068,15.6818,15.6818,5200.0
2009-01-15 12:35:00,18.79,18.79,18.77,18.77,7600.0,15.6818,15.6818,15.6651,15.6651,7600.0
2009-01-15 12:40:00,18.75,18.78,18.75,18.78,5600.0,15.6484,15.6734,15.6484,15.6734,5600.0
2009-01-15 12:45:00,18.78,18.78,18.75,18.78,2800.0,15.6734,15.6734,15.6484,15.6734,2800.0
2009-01-15 12:50:00,18.78,18.78,18.75,18.75,7400.0,15.6734,15.6734,15.6484,15.6484,7400.0
2009-01-15 12:55:00,18.75,18.75,18.73,18.75,4800.0,15.6484,15.6484,15.6317,15.6484,4800.0
2009-01-15 13:00:00,18.78,18.8,18.77,18.8,2600.0,15.6734,15.6901,15.6651,15.6901,2600.0
2009-01-15 13:05:00,18.78,18.78,18.77,18.77,3400.0,15.6734,15.6734,15.6651,15.6651,3400.0
2009-01-15 13:10:00,18.77,18.78,18.75,18.78,8400.0,15.6651,15.6734,15.6484,15.6734,8400.0
2009-01-15 13:15:00,18.77,18.8,18.77,18.78,5000.0,15.6651,15.6901,15.6651,15.6734,5000.0
2009-01-15 13:20:00,18.77,18.8,18.75,18.8,18000.0,15.6651,15.6901,15.6484,15.6901,18000.0
2009-01-15 13:25:00,18.79,18.85,18.79,18.85,6600.0,15.6818,15.7318,15.6818,15.7318,6600.0
2009-01-15 13:30:00,18.84,18.85,18.8,18.8,5000.0,15.7235,15.7318,15.6901,15.6901,5000.0
2009-01-15 13:35:00,18.79,18.86,18.77,18.86,17800.0,15.6818,15.7402,15.6651,15.7402,17800.0
2009-01-15 13:40:00,18.86,18.89,18.82,18.85,9000.0,15.7402,15.7652,15.7068,15.7318,9000.0
2009-01-15 13:45:00,18.84,18.89,18.81,18.87,13400.0,15.7235,15.7652,15.6985,15.7485,13400.0
2009-01-15 13:50:00,18.87,18.97,18.86,18.95,14400.0,15.7485,15.832,15.7402,15.8153,14400.0
2009-01-15 13:55:00,18.98,19.0,18.93,18.99,13800.0,15.8403,15.857,15.7986,15.8487,13800.0
2009-01-15 14:00:00,18.99,19.04,18.99,19.0,18200.0,15.8487,15.8904,15.8487,15.857,18200.0
2009-01-15 14:05:00,19.0,19.03,19.0,19.0,13000.0,15.857,15.8821,15.857,15.857,13000.0
2009-01-15 14:10:00,19.03,19.07,19.0,19.03,13400.0,15.8821,15.9155,15.857,15.8821,13400.0
2009-01-15 14:15:00,19.03,19.08,19.03,19.07,3800.0,15.8821,15.9238,15.8821,15.9155,3800.0
2009-01-15 14:20:00,19.05,19.1,19.01,19.01,7200.0,15.8988,15.9405,15.8654,15.8654,7200.0
2009-01-15 14:25:00,19.02,19.11,19.02,19.09,6200.0,15.8737,15.9488,15.8737,15.9321,6200.0
2009-01-15 14:30:00,19.11,19.2,19.09,19.18,9000.0,15.9488,16.024,15.9321,16.0073,9000.0
2009-01-15 14:35:00,19.15,19.21,19.14,19.16,6000.0,15.9822,16.0323,15.9739,15.9906,6000.0
2009-01-15 14:40:00,19.17,19.25,19.17,19.24,11400.0,15.9989,16.0657,15.9989,16.0573,11400.0
2009-01-15 14:45:00,19.23,19.28,19.2,19.22,17600.0,16.049,16.0907,16.024,16.0406,17600.0
2009-01-15 14:50:00,19.23,19.26,19.15,19.15,8200.0,16.049,16.074,15.9822,15.9822,8200.0
2009-01-15 14:55:00,19.15,19.2,19.11,19.11,8800.0,15.9822,16.024,15.9488,15.9488,8800.0
2009-01-15 15:00:00,19.11,19.18,19.11,19.11,15000.0,15.9488,16.0073,15.9488,15.9488,15000.0
2009-01-15 15:05:00,19.15,19.16,19.03,19.1,10600.0,15.9822,15.9906,15.8821,15.9405,10600.0
2009-01-15 15:10:00,19.11,19.15,19.1,19.15,5400.0,15.9488,15.9822,15.9405,15.9822,5400.0
2009-01-15 15:15:00,19.16,19.2,19.15,19.17,8800.0,15.9906,16.024,15.9822,15.9989,8800.0
2009-01-15 15:20:00,19.15,19.17,19.09,19.09,9200.0,15.9822,15.9989,15.9321,15.9321,9200.0
2009-01-15 15:25:00,19.05,19.08,19.01,19.03,9400.0,15.8988,15.9238,15.8654,15.8821,9400.0
2009-01-15 15:30:00,19.04,19.11,19.01,19.1,20400.0,15.8904,15.9488,15.8654,15.9405,20400.0
2009-01-15 15:35:00,19.08,19.14,19.0,19.13,14600.0,15.9238,15.9739,15.857,15.9655,14600.0
2009-01-15 15:40:00,19.13,19.14,19.05,19.06,15400.0,15.9655,15.9739,15.8988,15.9071,15400.0
2009-01-15 15:45:00,19.06,19.17,19.05,19.11,22200.0,15.9071,15.9989,15.8988,15.9488,22200.0
2009-01-15 15:50:00,19.09,19.17,19.09,19.17,23200.0,15.9321,15.9989,15.9321,15.9989,23200.0
2009-01-15 15:55:00,19.15,19.18,19.12,19.18,68400.0,15.9822,16.0073,15.9572,16.0073,68400.0
2009-01-16 09:30:00,19.2,19.49,19.2,19.25,57600.0,16.024,16.266,16.024,16.0657,57600.0
2009-01-16 09:35:00,19.26,19.31,19.22,19.22,6400.0,16.074,16.1158,16.0406,16.0406,6400.0
2009-01-16 09:40:00,19.2,19.33,19.2,19.33,13200.0,16.024,16.1324,16.024,16.1324,13200.0
2009-01-16 09:45:00,19.35,19.39,19.34,19.35,16800.0,16.1491,16.1825,16.1408,16.1491,16800.0
2009-01-16 09:50:00,19.33,19.36,19.25,19.25,4800.0,16.1324,16.1575,16.0657,16.0657,4800.0
2009-01-16 09:55:00,19.23,19.28,19.18,19.28,5800.0,16.049,16.0907,16.0073,16.0907,5800.0
2009-01-16 10:00:00,19.27,19.37,19.25,19.31,24200.0,16.0824,16.1658,16.0657,16.1158,24200.0
2009-01-16 10:05:00,19.31,19.36,19.31,19.32,19400.0,16.1158,16.1575,16.1158,16.1241,19400.0
2009-01-16 10:10:00,19.28,19.28,19.24,19.25,4000.0,16.0907,16.0907,16.0573,16.0657,4000.0
2009-01-16 10:15:00,19.28,19.29,19.25,19.28,6000.0,16.0907,16.0991,16.0657,16.0907,6000.0
2009-01-16 10:20:00,19.28,19.36,19.28,19.35,27000.0,16.0907,16.1575,16.0907,16.1491,27000.0
2009-01-16 10:25:00,19.36,19.4,19.36,19.38,2200.0,16.1575,16.1909,16.1575,16.1742,2200.0
2009-01-16 10:30:00,19.41,19.41,19.35,19.4,12400.0,16.1992,16.1992,16.1491,16.1909,12400.0
2009-01-16 10:35:00,19.41,19.41,19.32,19.36,10000.0,16.1992,16.1992,16.1241,16.1575,10000.0
2009-01-16 10:40:00,19.34,19.34,19.28,19.28,3200.0,16.1408,16.1408,16.0907,16.0907,3200.0
2009-01-16 10:45:00,19.29,19.4,19.29,19.34,6600.0,16.0991,16.1909,16.0991,16.1408,6600.0
2009-01-16 10:50:00,19.35,19.42,19.3,19.4,20000.0,16.1491,16.2076,16.1074,16.1909,20000.0
2009-01-16 10:55:00,19.4,19.4,19.34,19.38,20400.0,16.1909,16.1909,16.1408,16.1742,20400.0
2009-01-16 11:00:00,19.36,19.41,19.35,19.35,7400.0,16.1575,16.1992,16.1491,16.1491,7400.0
2009-01-16 11:05:00,19.36,19.36,19.29,19.3,19800.0,16.1575,16.1575,16.0991,16.1074,19800.0
2009-01-16 11:10:00,19.3,19.35,19.3,19.33,33800.0,16.1074,16.1491,16.1074,16.1324,33800.0
2009-01-16 11:15:00,19.34,19.35,19.32,19.34,13000.0,16.1408,16.1491,16.1241,16.1408,13000.0
2009-01-16 11:20:00,19.35,19.35,19.3,19.34,25600.0,16.1491,16.1491,16.1074,16.1408,25600.0
2009-01-16 11:25:00,19.35,19.36,19.32,19.34,30400.0,16.1491,16.1575,16.1241,16.1408,30400.0
2009-01-16 11:30:00,19.34,19.35,19.25,19.29,37800.0,16.1408,16.1491,16.0657,16.0991,37800.0
2009-01-16 11:35:00,19.28,19.29,19.18,19.24,15400.0,16.0907,16.0991,16.0073,16.0573,15400.0
2009-01-16 11:40:00,19.25,19.29,19.24,19.28,40000.0,16.0657,16.0991,16.0573,16.0907,40000.0
2009-01-16 11:45:00,19.27,19.32,19.25,19.32,7600.0,16.0824,16.1241,16.0657,16.1241,7600.0
2009-01-16 11:50:00,19.3,19.34,19.27,19.32,11800.0,16.1074,16.1408,16.0824,16.1241,11800.0
2009-01-16 11:55:00,19.34,19.35,19.21,19.23,8600.0,16.1408,16.1491,16.0323,16.049,8600.0
2009-01-16 12:00:00,19.23,19.26,19.23,19.24,4400.0,16.049,16.074,16.049,16.0573,4400.0
2009-01-16 12:05:00,19.25,19.25,19.2,19.21,9000.0,16.0657,16.0657,16.024,16.0323,9000.0
2009-01-16 12:10:00,19.21,19.27,19.18,19.24,18400.0,16.0323,16.0824,16.0073,16.0573,18400.0
2009-01-16 12:15:00,19.24,19.28,19.2,19.21,13800.0,16.0573,16.0907,16.024,16.0323,13800.0
2009-01-16 12:20:00,19.22,19.22,19.16,19.18,6400.0,16.0406,16.0406,15.9906,16.0073,6400.0
2009-01-16 12:25:00,19.18,19.24,19.13,19.24,17200.0,16.0073,16.0573,15.9655,16.0573,17200.0
2009-01-16 12:30:00,19.25,19.28,19.25,19.26,9000.0,16.0657,16.0907,16.0657,16.074,9000.0
2009-01-16 12:35:00,19.25,19.28,19.21,19.28,10200.0,16.0657,16.0907,16.0323,16.0907,10200.0
2009-01-16 12:40:00,19.25,19.3,19.23,19.23,6400.0,16.0657,16.1074,16.049,16.049,6400.0
2009-01-16 12:45:00,19.22,19.3,19.22,19.29,6000.0,16.0406,16.1074,16.0406,16.0991,6000.0
2009-01-16 12:50:00,19.27,19.38,19.27,19.35,9800.0,16.0824,16.1742,16.0824,16.1491,9800.0
2009-01-16 12:55:00,19.33,19.34,19.29,19.34,23000.0,16.1324,16.1408,16.0991,16.1408,23000.0
2009-01-16 13:00:00,19.31,19.37,19.3,19.3,16000.0,16.1158,16.1658,16.1074,16.1074,16000.0
2009-01-16 13:05:00,19.3,19.3,19.25,19.25,2200.0,16.1074,16.1074,16.0657,16.0657,2200.0
2009-01-16 13:10:00,19.27,19.31,19.27,19.27,6000.0,16.0824,16.1158,16.0824,16.0824,6000.0
2009-01-16 13:15:00,19.28,19.28,19.23,19.28,11000.0,16.0907,16.0907,16.049,16.0907,11000.0
2009-01-16 13:20:00,19.27,19.3,19.27,19.29,2200.0,16.0824,16.1074,16.0824,16.0991,2200.0
2009-01-16 13:25:00,19.3,19.31,19.25,19.3,2600.0,16.1074,16.1158,16.0657,16.1074,2600.0
2009-01-16 13:30:00,19.33,19.38,19.33,19.36,5600.0,16.1324,16.1742,16.1324,16.1575,5600.0
2009-01-16 13:35:00,19.4,19.4,19.34,19.36,7600.0,16.1909,16.1909,16.1408,16.1575,7600.0
2009-01-16 13:40:00,19.35,19.36,19.35,19.35,2000.0,16.1491,16.1575,16.1491,16.1491,2000.0
2009-01-16 13:45:00,19.34,19.36,19.31,19.31,2400.0,16.1408,16.1575,16.1158,16.1158,2400.0
2009-01-16 13:50:00,19.32,19.32,19.3,19.31,2600.0,16.1241,16.1241,16.1074,16.1158,2600.0
2009-01-16 13:55:00,19.31,19.38,19.31,19.36,9000.0,16.1158,16.1742,16.1158,16.1575,9000.0
2009-01-16 14:00:00,19.37,19.39,19.36,19.39,5800.0,16.1658,16.1825,16.1575,16.1825,5800.0
2009-01-16 14:05:00,19.39,19.42,19.38,19.39,15800.0,16.1825,16.2076,16.1742,16.1825,15800.0
2009-01-16 14:10:00,19.4,19.42,19.39,19.42,3800.0,16.1909,16.2076,16.1825,16.2076,3800.0
2009-01-16 14:15:00,19.42,19.42,19.38,19.38,9000.0,16.2076,16.2076,16.1742,16.1742,9000.0
2009-01-16 14:20:00,19.4,19.41,19.37,19.41,6400.0,16.1909,16.1992,16.1658,16.1992,6400.0
2009-01-16 14:25:00,19.42,19.45,19.41,19.42,5200.0,16.2076,16.2326,16.1992,16.2076,5200.0
2009-01-16 14:30:00,19.43,19.46,19.4,19.41,4600.0,16.2159,16.2409,16.1909,16.1992,4600.0
2009-01-16 14:35:00,19.38,19.43,19.38,19.43,4200.0,16.1742,16.2159,16.1742,16.2159,4200.0
2009-01-16 14:40:00,19.43,19.46,19.36,19.38,22400.0,16.2159,16.2409,16.1575,16.1742,22400.0
2009-01-16 14:45:00,19.4,19.43,19.4,19.4,4000.0,16.1909,16.2159,16.1909,16.1909,4000.0
2009-01-16 14:50:00,19.41,19.45,19.41,19.43,4400.0,16.1992,16.2326,16.1992,16.2159,4400.0
2009-01-16 14:55:00,19.43,19.49,19.42,19.47,6200.0,16.2159,16.266,16.2076,16.2493,6200.0
2009-01-16 15:00:00,19.47,19.48,19.4,19.4,6200.0,16.2493,16.2576,16.1909,16.1909,6200.0
2009-01-16 15:05:00,19.42,19.47,19.42,19.45,4200.0,16.2076,16.2493,16.2076,16.2326,4200.0
2009-01-16 15:10:00,19.49,19.49,19.48,19.48,16600.0,16.266,16.266,16.2576,16.2576,16600.0
2009-01-16 15:15:00,19.5,19.5,19.49,19.5,16600.0,16.2743,16.2743,16.266,16.2743,16600.0
2009-01-16 15:20:00,19.5,19.56,19.45,19.52,20200.0,16.2743,16.3244,16.2326,16.291,20200.0
2009-01-16 15:25:00,19.54,19.54,19.41,19.41,15400.0,16.3077,16.3077,16.1992,16.1992,15400.0
2009-01-16 15:30:00,19.4,19.45,19.38,19.39,21000.0,16.1909,16.2326,16.1742,16.1825,21000.0
2009-01-16 15:35:00,19.39,19.43,19.38,19.4,29600.0,16.1825,16.2159,16.1742,16.1909,29600.0
2009-01-16 15:40:00,19.4,19.43,19.34,19.36,12800.0,16.1909,16.2159,16.1408,16.1575,12800.0
2009-01-16 15:45:00,19.38,19.44,19.38,19.43,38800.0,16.1742,16.2242,16.1742,16.2159,38800.0
2009-01-16 15:50:00,19.43,19.47,19.41,19.43,22400.0,16.2159,16.2493,16.1992,16.2159,22400.0
2009-01-16 15:55:00,19.43,19.45,19.41,19.41,66600.0,16.2159,16.2326,16.1992,16.1992,66600.0
2009-01-20 09:30:00,19.32,19.32,19.19,19.3,6000.0,16.1241,16.1241,16.0156,16.1074,6000.0
2009-01-20 09:35:00,19.3,19.4,19.2,19.32,36600.0,16.1074,16.1909,16.024,16.1241,36600.0
2009-01-20 09:40:00,19.29,19.31,19.24,19.25,27800.0,16.0991,16.1158,16.0573,16.0657,27800.0
2009-01-20 09:45:00,19.27,19.32,19.19,19.19,10200.0,16.0824,16.1241,16.0156,16.0156,10200.0
2009-01-20 09:50:00,19.2,19.21,19.05,19.05,5800.0,16.024,16.0323,15.8988,15.8988,5800.0
2009-01-20 09:55:00,19.06,19.1,19.03,19.03,8200.0,15.9071,15.9405,15.8821,15.8821,8200.0
2009-01-20 10:00:00,19.02,19.03,18.93,18.99,83600.0,15.8737,15.8821,15.7986,15.8487,83600.0
2009-01-20 10:05:00,18.99,19.14,18.99,19.14,10800.0,15.8487,15.9739,15.8487,15.9739,10800.0
2009-01-20 10:10:00,19.17,19.27,19.15,19.24,27600.0,15.9989,16.0824,15.9822,16.0573,27600.0
2009-01-20 10:15:00,19.23,19.38,19.23,19.36,25800.0,16.049,16.1742,16.049,16.1575,25800.0
2009-01-20 10:20:00,19.36,19.4,19.36,19.38,9800.0,16.1575,16.1909,16.1575,16.1742,9800.0
2009-01-20 10:25:00,19.38,19.44,19.34,19.44,14000.0,16.1742,16.2242,16.1408,16.2242,14000.0
2009-01-20 10:30:00,19.41,19.44,19.38,19.41,13600.0,16.1992,16.2242,16.1742,16.1992,13600.0
2009-01-20 10:35:00,19.39,19.43,19.38,19.39,11600.0,16.1825,16.2159,16.1742,16.1825,11600.0
2009-01-20 10:40:00,19.41,19.41,19.38,19.39,6800.0,16.1992,16.1992,16.1742,16.1825,6800.0
2009-01-20 10:45:00,19.38,19.39,19.31,19.31,3600.0,16.1742,16.1825,16.1158,16.1158,3600.0
2009-01-20 10:50:00,19.3,19.34,19.27,19.3,9600.0,16.1074,16.1408,16.0824,16.1074,9600.0
2009-01-20 10:55:00,19.32,19.32,19.29,19.31,11400.0,16.1241,16.1241,16.0991,16.1158,11400.0
2009-01-20 11:00:00,19.3,19.38,19.3,19.35,6400.0,16.1074,16.1742,16.1074,16.1491,6400.0
2009-01-20 11:05:00,19.35,19.36,19.33,19.33,5600.0,16.1491,16.1575,16.1324,16.1324,5600.0
2009-01-20 11:10:00,19.33,19.34,19.31,19.33,43200.0,16.1324,16.1408,16.1158,16.1324,43200.0
2009-01-20 11:15:00,19.31,19.33,19.3,19.32,21000.0,16.1158,16.1324,16.1074,16.1241,21000.0
2009-01-20 11:20:00,19.33,19.33,19.25,19.28,7000.0,16.1324,16.1324,16.0657,16.0907,7000.0
2009-01-20 11:25:00,19.3,19.32,19.28,19.29,4200.0,16.1074,16.1241,16.0907,16.0991,4200.0
2009-01-20 11:30:00,19.33,19.36,19.32,19.33,3800.0,16.1324,16.1575,16.1241,16.1324,3800.0
2009-01-20 11:35:00,19.32,19.35,19.32,19.35,6200.0,16.1241,16.1491,16.1241,16.1491,6200.0
2009-01-20 11:40:00,19.36,19.36,19.35,19.36,10400.0,16.1575,16.1575,16.1491,16.1575,10400.0
2009-01-20 11:45:00,19.35,19.35,19.3,19.32,2200.0,16.1491,16.1491,16.1074,16.1241,2200.0
2009-01-20 11:50:00,19.28,19.29,19.21,19.21,3600.0,16.0907,16.0991,16.0323,16.0323,3600.0
2009-01-20 11:55:00,19.21,19.21,19.15,19.15,9800.0,16.0323,16.0323,15.9822,15.9822,9800.0
2009-01-20 12:00:00,19.11,19.21,19.11,19.2,6600.0,15.9488,16.0323,15.9488,16.024,6600.0
2009-01-20 12:05:00,19.22,19.22,19.15,19.16,3800.0,16.0406,16.0406,15.9822,15.9906,3800.0
2009-01-20 12:10:00,19.21,19.29,19.19,19.29,11800.0,16.0323,16.0991,16.0156,16.0991,11800.0
2009-01-20 12:15:00,19.3,19.31,19.28,19.28,5400.0,16.1074,16.1158,16.0907,16.0907,5400.0
2009-01-20 12:20:00,19.24,19.27,19.21,19.21,3800.0,16.0573,16.0824,16.0323,16.0323,3800.0
2009-01-20 12:25:00,19.21,19.21,19.08,19.11,12200.0,16.0323,16.0323,15.9238,15.9488,12200.0
2009-01-20 12:30:00,19.11,19.2,19.11,19.2,6200.0,15.9488,16.024,15.9488,16.024,6200.0
2009-01-20 12:35:00,19.2,19.25,19.18,19.25,5200.0,16.024,16.0657,16.0073,16.0657,5200.0
2009-01-20 12:40:00,19.22,19.25,19.17,19.25,5800.0,16.0406,16.0657,15.9989,16.0657,5800.0
2009-01-20 12:45:00,19.25,19.3,19.22,19.22,4200.0,16.0657,16.1074,16.0406,16.0406,4200.0
2009-01-20 12:50:00,19.23,19.24,19.14,19.15,4600.0,16.049,16.0573,15.9739,15.9822,4600.0
2009-01-20 12:55:00,19.16,19.21,19.14,19.16,34600.0,15.9906,16.0323,15.9739,15.9906,34600.0
2009-01-20 13:00:00,19.17,19.24,19.15,19.19,10000.0,15.9989,16.0573,15.9822,16.0156,10000.0
2009-01-20 13:05:00,19.18,19.2,19.11,19.11,11600.0,16.0073,16.024,15.9488,15.9488,11600.0
2009-01-20 13:10:00,19.11,19.15,19.1,19.13,6600.0,15.9488,15.9822,15.9405,15.9655,6600.0
2009-01-20 13:15:00,19.13,19.16,19.08,19.14,8200.0,15.9655,15.9906,15.9238,15.9739,8200.0
2009-01-20 13:20:00,19.14,19.15,19.1,19.11,5800.0,15.9739,15.9822,15.9405,15.9488,5800.0
2009-01-20 13:25:00,19.13,19.16,19.13,19.15,2800.0,15.9655,15.9906,15.9655,15.9822,2800.0
2009-01-20 13:30:00,19.15,19.17,19.1,19.11,22000.0,15.9822,15.9989,15.9405,15.9488,22000.0
2009-01-20 13:35:00,19.11,19.15,19.11,19.15,4800.0,15.9488,15.9822,15.9488,15.9822,4800.0
2009-01-20 13:40:00,19.16,19.18,19.15,19.15,3600.0,15.9906,16.0073,15.9822,15.9822,3600.0
2009-01-20 13:45:00,19.17,19.17,19.11,19.11,4400.0,15.9989,15.9989,15.9488,15.9488,4400.0
2009-01-20 13:50:00,19.13,19.13,19.08,19.1,14400.0,15.9655,15.9655,15.9238,15.9405,14400.0
2009-01-20 13:55:00,19.07,19.11,19.07,19.1,2800.0,15.9155,15.9488,15.9155,15.9405,2800.0
2009-01-20 14:00:00,19.07,19.14,19.06,19.14,15000.0,15.9155,15.9739,15.9071,15.9739,15000.0
2009-01-20 14:05:00,19.17,19.17,19.13,19.14,7000.0,15.9989,15.9989,15.9655,15.9739,7000.0
2009-01-20 14:10:00,19.11,19.13,19.11,19.11,7200.0,15.9488,15.9655,15.9488,15.9488,7200.0
2009-01-20 14:15:00,19.11,19.11,19.06,19.08,4400.0,15.9488,15.9488,15.9071,15.9238,4400.0
2009-01-20 14:20:00,19.09,19.09,19.0,19.02,12400.0,15.9321,15.9321,15.857,15.8737,12400.0
2009-01-20 14:25:00,19.01,19.07,19.0,19.06,2400.0,15.8654,15.9155,15.857,15.9071,2400.0
2009-01-20 14:30:00,19.06,19.06,19.0,19.03,7000.0,15.9071,15.9071,15.857,15.8821,7000.0
2009-01-20 14:35:00,19.04,19.07,19.0,19.01,40800.0,15.8904,15.9155,15.857,15.8654,40800.0
2009-01-20 14:40:00,19.0,19.03,19.0,19.03,30400.0,15.857,15.8821,15.857,15.8821,30400.0
2009-01-20 14:45:00,19.03,19.04,18.99,19.01,36200.0,15.8821,15.8904,15.8487,15.8654,36200.0
2009-01-20 14:50:00,19.01,19.06,18.97,19.06,19200.0,15.8654,15.9071,15.832,15.9071,19200.0
2009-01-20 14:55:00,19.06,19.06,19.02,19.03,6200.0,15.9071,15.9071,15.8737,15.8821,6200.0
2009-01-20 15:00:00,19.04,19.04,18.99,19.01,15000.0,15.8904,15.8904,15.8487,15.8654,15000.0
2009-01-20 15:05:00,19.0,19.0,18.91,18.92,8800.0,15.857,15.857,15.7819,15.7903,8800.0
2009-01-20 15:10:00,18.92,18.97,18.91,18.97,18600.0,15.7903,15.832,15.7819,15.832,18600.0
2009-01-20 15:15:00,18.95,18.97,18.87,18.92,12800.0,15.8153,15.832,15.7485,15.7903,12800.0
2009-01-20 15:20:00,18.93,18.95,18.9,18.9,12400.0,15.7986,15.8153,15.7736,15.7736,12400.0
2009-01-20 15:25:00,18.92,19.0,18.91,18.94,7400.0,15.7903,15.857,15.7819,15.807,7400.0
2009-01-20 15:30:00,18.96,19.04,18.94,19.0,11200.0,15.8237,15.8904,15.807,15.857,11200.0
2009-01-20 15:35:00,19.02,19.08,18.99,19.06,22000.0,15.8737,15.9238,15.8487,15.9071,22000.0
2009-01-20 15:40:00,19.06,19.08,19.02,19.05,38000.0,15.9071,15.9238,15.8737,15.8988,38000.0
2009-01-20 15:45:00,19.04,19.09,19.03,19.09,63600.0,15.8904,15.9321,15.8821,15.9321,63600.0
2009-01-20 15:50:00,19.07,19.07,18.93,18.97,49200.0,15.9155,15.9155,15.7986,15.832,49200.0
2009-01-20 15:55:00,18.96,18.97,18.86,18.91,47200.0,15.8237,15.832,15.7402,15.7819,47200.0
2009-01-21 09:30:00,19.04,19.13,19.0,19.11,15000.0,15.8904,15.9655,15.857,15.9488,15000.0
2009-01-21 09:35:00,19.05,19.05,18.87,18.91,12400.0,15.8988,15.8988,15.7485,15.7819,12400.0
2009-01-21 09:40:00,18.95,18.98,18.9,18.9,4200.0,15.8153,15.8403,15.7736,15.7736,4200.0
2009-01-21 09:45:00,18.9,18.99,18.89,18.99,96400.0,15.7736,15.8487,15.7652,15.8487,96400.0
2009-01-21 09:50:00,18.98,19.12,18.98,19.12,7800.0,15.8403,15.9572,15.8403,15.9572,7800.0
2009-01-21 09:55:00,19.13,19.17,19.12,19.12,8400.0,15.9655,15.9989,15.9572,15.9572,8400.0
2009-01-21 10:00:00,19.1,19.14,19.1,19.12,8200.0,15.9405,15.9739,15.9405,15.9572,8200.0
2009-01-21 10:05:00,19.12,19.17,19.06,19.06,9200.0,15.9572,15.9989,15.9071,15.9071,9200.0
2009-01-21 10:10:00,19.04,19.08,19.03,19.04,9200.0,15.8904,15.9238,15.8821,15.8904,9200.0
2009-01-21 10:15:00,19.03,19.11,19.03,19.09,12600.0,15.8821,15.9488,15.8821,15.9321,12600.0
2009-01-21 10:20:00,19.11,19.25,19.11,19.22,6600.0,15.9488,16.0657,15.9488,16.0406,6600.0
2009-01-21 10:25:00,19.21,19.24,19.07,19.07,11800.0,16.0323,16.0573,15.9155,15.9155,11800.0
2009-01-21 10:30:00,19.07,19.1,19.02,19.03,9400.0,15.9155,15.9405,15.8737,15.8821,9400.0
2009-01-21 10:35:00,19.02,19.03,18.99,19.03,13600.0,15.8737,15.8821,15.8487,15.8821,13600.0
2009-01-21 10:40:00,19.02,19.05,19.0,19.05,11200.0,15.8737,15.8988,15.857,15.8988,11200.0
2009-01-21 10:45:00,19.07,19.08,19.0,19.03,5800.0,15.9155,15.9238,15.857,15.8821,5800.0
2009-01-21 10:50:00,19.03,19.04,19.0,19.02,2400.0,15.8821,15.8904,15.857,15.8737,2400.0
2009-01-21 10:55:00,19.04,19.04,18.93,18.95,5400.0,15.8904,15.8904,15.7986,15.8153,5400.0
2009-01-21 11:00:00,18.95,18.98,18.93,18.95,4800.0,15.8153,15.8403,15.7986,15.8153,4800.0
2009-01-21 11:05:00,18.98,19.07,18.97,19.05,5000.0,15.8403,15.9155,15.832,15.8988,5000.0
2009-01-21 11:10:00,19.06,19.11,19.0,19.1,16200.0,15.9071,15.9488,15.857,15.9405,16200.0
2009-01-21 11:15:00,19.05,19.1,19.04,19.1,6400.0,15.8988,15.9405,15.8904,15.9405,6400.0
2009-01-21 11:20:00,19.1,19.15,19.1,19.14,5800.0,15.9405,15.9822,15.9405,15.9739,5800.0
2009-01-21 11:25:00,19.14,19.2,19.14,19.18,4200.0,15.9739,16.024,15.9739,16.0073,4200.0
2009-01-21 11:30:00,19.17,19.21,19.15,19.2,54000.0,15.9989,16.0323,15.9822,16.024,54000.0
2009-01-21 11:35:00,19.2,19.26,19.2,19.24,17600.0,16.024,16.074,16.024,16.0573,17600.0
2009-01-21 11:40:00,19.24,19.28,19.24,19.26,4800.0,16.0573,16.0907,16.0573,16.074,4800.0
2009-01-21 11:45:00,19.26,19.26,19.17,19.18,5800.0,16.074,16.074,15.9989,16.0073,5800.0
2009-01-21 11:50:00,19.18,19.25,19.17,19.24,23000.0,16.0073,16.0657,15.9989,16.0573,23000.0
2009-01-21 11:55:00,19.22,19.24,19.17,19.2,25400.0,16.0406,16.0573,15.9989,16.024,25400.0
2009-01-21 12:00:00,19.2,19.22,19.16,19.22,12000.0,16.024,16.0406,15.9906,16.0406,12000.0
2009-01-21 12:05:00,19.2,19.33,19.18,19.32,37600.0,16.024,16.1324,16.0073,16.1241,37600.0
2009-01-21 12:10:00,19.32,19.38,19.31,19.34,13200.0,16.1241,16.1742,16.1158,16.1408,13200.0
2009-01-21 12:15:00,19.34,19.35,19.31,19.32,4600.0,16.1408,16.1491,16.1158,16.1241,4600.0
2009-01-21 12:20:00,19.32,19.38,19.3,19.33,11400.0,16.1241,16.1742,16.1074,16.1324,11400.0
2009-01-21 12:25:00,19.31,19.33,19.29,19.3,6600.0,16.1158,16.1324,16.0991,16.1074,6600.0
2009-01-21 12:30:00,19.28,19.31,19.24,19.26,17000.0,16.0907,16.1158,16.0573,16.074,17000.0
2009-01-21 12:35:00,19.25,19.27,19.22,19.22,3400.0,16.0657,16.0824,16.0406,16.0406,3400.0
2009-01-21 12:40:00,19.2,19.23,19.13,19.13,13000.0,16.024,16.049,15.9655,15.9655,13000.0
2009-01-21 12:45:00,19.11,19.17,19.11,19.17,10200.0,15.9488,15.9989,15.9488,15.9989,10200.0
2009-01-21 12:50:00,19.16,19.16,19.11,19.11,18400.0,15.9906,15.9906,15.9488,15.9488,18400.0
2009-01-21 12:55:00,19.11,19.18,19.09,19.17,43400.0,15.9488,16.0073,15.9321,15.9989,43400.0
2009-01-21 13:00:00,19.17,19.17,19.14,19.14,10600.0,15.9989,15.9989,15.9739,15.9739,10600.0
2009-01-21 13:05:00,19.15,19.17,19.15,19.16,22400.0,15.9822,15.9989,15.9822,15.9906,22400.0
2009-01-21 13:10:00,19.16,19.16,19.12,19.13,5400.0,15.9906,15.9906,15.9572,15.9655,5400.0
2009-01-21 13:15:00,19.12,19.13,19.11,19.13,1400.0,15.9572,15.9655,15.9488,15.9655,1400.0
2009-01-21 13:20:00,19.12,19.13,19.12,19.13,400.0,15.9572,15.9655,15.9572,15.9655,400.0
2009-01-21 13:25:00,19.11,19.11,19.06,19.1,2800.0,15.9488,15.9488,15.9071,15.9405,2800.0
2009-01-21 13:30:00,19.11,19.22,19.11,19.22,6600.0,15.9488,16.0406,15.9488,16.0406,6600.0
2009-01-21 13:35:00,19.25,19.32,19.25,19.31,4400.0,16.0657,16.1241,16.0657,16.1158,4400.0
2009-01-21 13:40:00,19.3,19.32,19.29,19.31,4400.0,16.1074,16.1241,16.0991,16.1158,4400.0
2009-01-21 13:45:00,19.32,19.38,19.32,19.36,5600.0,16.1241,16.1742,16.1241,16.1575,5600.0
2009-01-21 13:50:00,19.4,19.4,19.37,19.37,5800.0,16.1909,16.1909,16.1658,16.1658,5800.0
2009-01-21 13:55:00,19.36,19.38,19.35,19.35,4800.0,16.1575,16.1742,16.1491,16.1491,4800.0
2009-01-21 14:00:00,19.35,19.35,19.28,19.3,10200.0,16.1491,16.1491,16.0907,16.1074,10200.0
2009-01-21 14:05:00,19.28,19.31,19.28,19.3,7200.0,16.0907,16.1158,16.0907,16.1074,7200.0
2009-01-21 14:10:00,19.32,19.38,19.32,19.36,19400.0,16.1241,16.1742,16.1241,16.1575,19400.0
2009-01-21 14:15:00,19.39,19.42,19.37,19.41,11200.0,16.1825,16.2076,16.1658,16.1992,11200.0
2009-01-21 14:20:00,19.43,19.43,19.39,19.39,5600.0,16.2159,16.2159,16.1825,16.1825,5600.0
2009-01-21 14:25:00,19.39,19.41,19.38,19.38,7600.0,16.1825,16.1992,16.1742,16.1742,7600.0
2009-01-21 14:30:00,19.39,19.49,19.39,19.46,12800.0,16.1825,16.266,16.1825,16.2409,12800.0
2009-01-21 14:35:00,19.48,19.48,19.43,19.45,7200.0,16.2576,16.2576,16.2159,16.2326,7200.0
2009-01-21 14:40:00,19.46,19.48,19.44,19.45,8200.0,16.2409,16.2576,16.2242,16.2326,8200.0
2009-01-21 14:45:00,19.45,19.5,19.44,19.47,30800.0,16.2326,16.2743,16.2242,16.2493,30800.0
2009-01-21 14:50:00,19.47,19.51,19.45,19.51,46200.0,16.2493,16.2827,16.2326,16.2827,46200.0
2009-01-21 14:55:00,19.5,19.52,19.47,19.47,18400.0,16.2743,16.291,16.2493,16.2493,18400.0
2009-01-21 15:00:00,19.49,19.51,19.48,19.5,10200.0,16.266,16.2827,16.2576,16.2743,10200.0
2009-01-21 15:05:00,19.5,19.57,19.5,19.57,8400.0,16.2743,16.3327,16.2743,16.3327,8400.0
2009-01-21 15:10:00,19.56,19.58,19.5,19.5,12600.0,16.3244,16.3411,16.2743,16.2743,12600.0
2009-01-21 15:15:00,19.52,19.53,19.48,19.52,24000.0,16.291,16.2994,16.2576,16.291,24000.0
2009-01-21 15:20:00,19.53,19.53,19.47,19.48,11400.0,16.2994,16.2994,16.2493,16.2576,11400.0
2009-01-21 15:25:00,19.47,19.55,19.47,19.52,55000.0,16.2493,16.3161,16.2493,16.291,55000.0
2009-01-21 15:30:00,19.52,19.54,19.49,19.51,26200.0,16.291,16.3077,16.266,16.2827,26200.0
2009-01-21 15:35:00,19.52,19.57,19.5,19.55,26200.0,16.291,16.3327,16.2743,16.3161,26200.0
2009-01-21 15:40:00,19.56,19.57,19.5,19.53,23800.0,16.3244,16.3327,16.2743,16.2994,23800.0
2009-01-21 15:45:00,19.53,19.53,19.47,19.49,18800.0,16.2994,16.2994,16.2493,16.266,18800.0
2009-01-21 15:50:00,19.48,19.57,19.48,19.55,28000.0,16.2576,16.3327,16.2576,16.3161,28000.0
2009-01-21 15:55:00,19.56,19.66,19.54,19.6,66800.0,16.3244,16.4079,16.3077,16.3578,66800.0
2009-01-22 09:30:00,19.28,19.4,19.13,19.25,13600.0,16.0907,16.1909,15.9655,16.0657,13600.0
2009-01-22 09:35:00,19.25,19.38,19.25,19.3,17600.0,16.0657,16.1742,16.0657,16.1074,17600.0
2009-01-22 09:40:00,19.36,19.36,19.2,19.2,15400.0,16.1575,16.1575,16.024,16.024,15400.0
2009-01-22 09:45:00,19.18,19.25,19.17,19.23,14600.0,16.0073,16.0657,15.9989,16.049,14600.0
2009-01-22 09:50:00,19.22,19.39,19.21,19.39,26000.0,16.0406,16.1825,16.0323,16.1825,26000.0
2009-01-22 09:55:00,19.37,19.41,19.28,19.31,14800.0,16.1658,16.1992,16.0907,16.1158,14800.0
2009-01-22 10:00:00,19.31,19.44,19.31,19.33,21200.0,16.1158,16.2242,16.1158,16.1324,21200.0
2009-01-22 10:05:00,19.33,19.35,19.27,19.35,11000.0,16.1324,16.1491,16.0824,16.1491,11000.0
2009-01-22 10:10:00,19.37,19.38,19.33,19.33,6000.0,16.1658,16.1742,16.1324,16.1324,6000.0
2009-01-22 10:15:00,19.34,19.4,19.3,19.4,8000.0,16.1408,16.1909,16.1074,16.1909,8000.0
2009-01-22 10:20:00,19.42,19.49,19.42,19.43,14800.0,16.2076,16.266,16.2076,16.2159,14800.0
2009-01-22 10:25:00,19.38,19.43,19.36,19.38,6600.0,16.1742,16.2159,16.1575,16.1742,6600.0
2009-01-22 10:30:00,19.39,19.39,19.32,19.34,15600.0,16.1825,16.1825,16.1241,16.1408,15600.0
2009-01-22 10:35:00,19.35,19.45,19.35,19.4,11200.0,16.1491,16.2326,16.1491,16.1909,11200.0
2009-01-22 10:40:00,19.4,19.43,19.36,19.41,12200.0,16.1909,16.2159,16.1575,16.1992,12200.0
2009-01-22 10:45:00,19.41,19.42,19.38,19.41,11000.0,16.1992,16.2076,16.1742,16.1992,11000.0
2009-01-22 10:50:00,19.4,19.46,19.4,19.46,3800.0,16.1909,16.2409,16.1909,16.2409,3800.0
2009-01-22 10:55:00,19.45,19.45,19.39,19.43,5200.0,16.2326,16.2326,16.1825,16.2159,5200.0
2009-01-22 11:00:00,19.42,19.42,19.3,19.35,21400.0,16.2076,16.2076,16.1074,16.1491,21400.0
2009-01-22 11:05:00,19.38,19.38,19.28,19.35,57200.0,16.1742,16.1742,16.0907,16.1491,57200.0
2009-01-22 11:10:00,19.35,19.41,19.34,19.41,45400.0,16.1491,16.1992,16.1408,16.1992,45400.0
2009-01-22 11:15:00,19.44,19.47,19.4,19.42,39000.0,16.2242,16.2493,16.1909,16.2076,39000.0
2009-01-22 11:20:00,19.41,19.42,19.35,19.38,15000.0,16.1992,16.2076,16.1491,16.1742,15000.0
2009-01-22 11:25:00,19.4,19.41,19.31,19.35,33000.0,16.1909,16.1992,16.1158,16.1491,33000.0
2009-01-22 11:30:00,19.31,19.34,19.26,19.34,6600.0,16.1158,16.1408,16.074,16.1408,6600.0
2009-01-22 11:35:00,19.34,19.36,19.27,19.29,4200.0,16.1408,16.1575,16.0824,16.0991,4200.0
2009-01-22 11:40:00,19.29,19.33,19.25,19.25,16400.0,16.0991,16.1324,16.0657,16.0657,16400.0
2009-01-22 11:45:00,19.26,19.32,19.23,19.3,15600.0,16.074,16.1241,16.049,16.1074,15600.0
2009-01-22 11:50:00,19.33,19.33,19.25,19.3,22600.0,16.1324,16.1324,16.0657,16.1074,22600.0
2009-01-22 11:55:00,19.29,19.3,19.25,19.26,13200.0,16.0991,16.1074,16.0657,16.074,13200.0
2009-01-22 12:00:00,19.26,19.32,19.25,19.29,7000.0,16.074,16.1241,16.0657,16.0991,7000.0
2009-01-22 12:05:00,19.31,19.31,19.27,19.3,5200.0,16.1158,16.1158,16.0824,16.1074,5200.0
2009-01-22 12:10:00,19.32,19.35,19.29,19.33,6200.0,16.1241,16.1491,16.0991,16.1324,6200.0
2009-01-22 12:15:00,19.31,19.36,19.28,19.36,6000.0,16.1158,16.1575,16.0907,16.1575,6000.0
2009-01-22 12:20:00,19.34,19.35,19.3,19.3,5800.0,16.1408,16.1491,16.1074,16.1074,5800.0
2009-01-22 12:25:00,19.27,19.32,19.24,19.32,11200.0,16.0824,16.1241,16.0573,16.1241,11200.0
2009-01-22 12:30:00,19.31,19.35,19.27,19.32,31200.0,16.1158,16.1491,16.0824,16.1241,31200.0
2009-01-22 12:35:00,19.34,19.39,19.34,19.36,26800.0,16.1408,16.1825,16.1408,16.1575,26800.0
2009-01-22 12:40:00,19.33,19.4,19.33,19.39,10800.0,16.1324,16.1909,16.1324,16.1825,10800.0
2009-01-22 12:45:00,19.36,19.5,19.36,19.45,7000.0,16.1575,16.2743,16.1575,16.2326,7000.0
2009-01-22 12:50:00,19.45,19.48,19.44,19.46,6400.0,16.2326,16.2576,16.2242,16.2409,6400.0
2009-01-22 12:55:00,19.46,19.49,19.43,19.43,14400.0,16.2409,16.266,16.2159,16.2159,14400.0
2009-01-22 13:00:00,19.44,19.52,19.42,19.52,13000.0,16.2242,16.291,16.2076,16.291,13000.0
2009-01-22 13:05:00,19.53,19.55,19.47,19.48,28600.0,16.2994,16.3161,16.2493,16.2576,28600.0
2009-01-22 13:10:00,19.48,19.5,19.4,19.41,21800.0,16.2576,16.2743,16.1909,16.1992,21800.0
2009-01-22 13:15:00,19.41,19.47,19.41,19.47,1600.0,16.1992,16.2493,16.1992,16.2493,1600.0
2009-01-22 13:20:00,19.46,19.46,19.36,19.37,3200.0,16.2409,16.2409,16.1575,16.1658,3200.0
2009-01-22 13:25:00,19.38,19.47,19.38,19.42,3600.0,16.1742,16.2493,16.1742,16.2076,3600.0
2009-01-22 13:30:00,19.42,19.42,19.4,19.4,800.0,16.2076,16.2076,16.1909,16.1909,800.0
2009-01-22 13:35:00,19.38,19.42,19.38,19.41,7400.0,16.1742,16.2076,16.1742,16.1992,7400.0
2009-01-22 13:40:00,19.41,19.47,19.39,19.39,5400.0,16.1992,16.2493,16.1825,16.1825,5400.0
2009-01-22 13:45:00,19.39,19.52,19.38,19.49,7600.0,16.1825,16.291,16.1742,16.266,7600.0
2009-01-22 13:50:00,19.46,19.58,19.46,19.56,15400.0,16.2409,16.3411,16.2409,16.3244,15400.0
2009-01-22 13:55:00,19.55,19.57,19.5,19.55,18800.0,16.3161,16.3327,16.2743,16.3161,18800.0
2009-01-22 14:00:00,19.55,19.65,19.55,19.65,7200.0,16.3161,16.3995,16.3161,16.3995,7200.0
2009-01-22 14:05:00,19.65,19.73,19.62,19.69,10800.0,16.3995,16.4663,16.3745,16.4329,10800.0
2009-01-22 14:10:00,19.68,19.76,19.68,19.74,7800.0,16.4245,16.4913,16.4245,16.4746,7800.0
2009-01-22 14:15:00,19.74,19.75,19.7,19.72,25000.0,16.4746,16.483,16.4412,16.4579,25000.0
2009-01-22 14:20:00,19.74,19.75,19.67,19.67,13200.0,16.4746,16.483,16.4162,16.4162,13200.0
2009-01-22 14:25:00,19.66,19.68,19.59,19.61,6800.0,16.4079,16.4245,16.3494,16.3661,6800.0
2009-01-22 14:30:00,19.61,19.64,19.58,19.6,9200.0,16.3661,16.3912,16.3411,16.3578,9200.0
2009-01-22 14:35:00,19.59,19.73,19.58,19.72,22600.0,16.3494,16.4663,16.3411,16.4579,22600.0
2009-01-22 14:40:00,19.72,19.72,19.66,19.66,3800.0,16.4579,16.4579,16.4079,16.4079,3800.0
2009-01-22 14:45:00,19.63,19.63,19.52,19.52,8800.0,16.3828,16.3828,16.291,16.291,8800.0
2009-01-22 14:50:00,19.54,19.61,19.54,19.61,5600.0,16.3077,16.3661,16.3077,16.3661,5600.0
2009-01-22 14:55:00,19.61,19.67,19.59,19.67,6200.0,16.3661,16.4162,16.3494,16.4162,6200.0
2009-01-22 15:00:00,19.66,19.66,19.45,19.45,7800.0,16.4079,16.4079,16.2326,16.2326,7800.0
2009-01-22 15:05:00,19.47,19.53,19.46,19.52,13800.0,16.2493,16.2994,16.2409,16.291,13800.0
2009-01-22 15:10:00,19.5,19.58,19.47,19.57,7200.0,16.2743,16.3411,16.2493,16.3327,7200.0
2009-01-22 15:15:00,19.6,19.6,19.48,19.49,10400.0,16.3578,16.3578,16.2576,16.266,10400.0
2009-01-22 15:20:00,19.49,19.5,19.46,19.5,22600.0,16.266,16.2743,16.2409,16.2743,22600.0
2009-01-22 15:25:00,19.5,19.59,19.5,19.59,37000.0,16.2743,16.3494,16.2743,16.3494,37000.0
2009-01-22 15:30:00,19.59,19.6,19.51,19.56,10200.0,16.3494,16.3578,16.2827,16.3244,10200.0
2009-01-22 15:35:00,19.53,19.55,19.48,19.5,17800.0,16.2994,16.3161,16.2576,16.2743,17800.0
2009-01-22 15:40:00,19.48,19.7,19.48,19.68,55400.0,16.2576,16.4412,16.2576,16.4245,55400.0
2009-01-22 15:45:00,19.68,19.75,19.65,19.69,32800.0,16.4245,16.483,16.3995,16.4329,32800.0
2009-01-22 15:50:00,19.69,19.69,19.61,19.61,34200.0,16.4329,16.4329,16.3661,16.3661,34200.0
2009-01-22 15:55:00,19.64,19.64,19.54,19.55,106000.0,16.3912,16.3912,16.3077,16.3161,106000.0
2009-01-23 09:30:00,19.3,19.3,19.18,19.18,1400.0,16.1074,16.1074,16.0073,16.0073,1400.0
2009-01-23 09:35:00,19.14,19.31,18.92,19.09,26800.0,15.9739,16.1158,15.7903,15.9321,26800.0
2009-01-23 09:40:00,19.05,19.17,19.04,19.1,6800.0,15.8988,15.9989,15.8904,15.9405,6800.0
2009-01-23 09:45:00,19.1,19.17,19.06,19.07,34000.0,15.9405,15.9989,15.9071,15.9155,34000.0
2009-01-23 09:50:00,19.07,19.09,19.05,19.09,6800.0,15.9155,15.9321,15.8988,15.9321,6800.0
2009-01-23 09:55:00,19.13,19.14,19.11,19.11,2400.0,15.9655,15.9739,15.9488,15.9488,2400.0
2009-01-23 10:00:00,19.1,19.28,19.1,19.23,17000.0,15.9405,16.0907,15.9405,16.049,17000.0
2009-01-23 10:05:00,19.23,19.23,19.15,19.15,11600.0,16.049,16.049,15.9822,15.9822,11600.0
2009-01-23 10:10:00,19.21,19.28,19.21,19.25,21600.0,16.0323,16.0907,16.0323,16.0657,21600.0
2009-01-23 10:15:00,19.25,19.31,19.25,19.3,5800.0,16.0657,16.1158,16.0657,16.1074,5800.0
2009-01-23 10:20:00,19.29,19.36,19.29,19.36,18000.0,16.0991,16.1575,16.0991,16.1575,18000.0
2009-01-23 10:25:00,19.34,19.39,19.31,19.34,42200.0,16.1408,16.1825,16.1158,16.1408,42200.0
2009-01-23 10:30:00,19.35,19.37,19.24,19.24,10200.0,16.1491,16.1658,16.0573,16.0573,10200.0
2009-01-23 10:35:00,19.23,19.27,19.23,19.27,3000.0,16.049,16.0824,16.049,16.0824,3000.0
2009-01-23 10:40:00,19.25,19.26,19.24,19.25,12400.0,16.0657,16.074,16.0573,16.0657,12400.0
2009-01-23 10:45:00,19.25,19.35,19.25,19.34,8000.0,16.0657,16.1491,16.0657,16.1408,8000.0
2009-01-23 10:50:00,19.33,19.4,19.32,19.39,14600.0,16.1324,16.1909,16.1241,16.1825,14600.0
2009-01-23 10:55:00,19.38,19.4,19.36,19.36,6400.0,16.1742,16.1909,16.1575,16.1575,6400.0
2009-01-23 11:00:00,19.38,19.5,19.38,19.5,14200.0,16.1742,16.2743,16.1742,16.2743,14200.0
2009-01-23 11:05:00,19.5,19.5,19.5,19.5,7000.0,16.2743,16.2743,16.2743,16.2743,7000.0
2009-01-23 11:10:00,19.5,19.52,19.48,19.52,10600.0,16.2743,16.291,16.2576,16.291,10600.0
2009-01-23 11:15:00,19.53,19.58,19.53,19.58,4400.0,16.2994,16.3411,16.2994,16.3411,4400.0
2009-01-23 11:20:00,19.58,19.59,19.54,19.58,8600.0,16.3411,16.3494,16.3077,16.3411,8600.0
2009-01-23 11:25:00,19.58,19.58,19.49,19.49,17200.0,16.3411,16.3411,16.266,16.266,17200.0
2009-01-23 11:30:00,19.53,19.55,19.5,19.53,9800.0,16.2994,16.3161,16.2743,16.2994,9800.0
2009-01-23 11:35:00,19.51,19.53,19.47,19.52,11000.0,16.2827,16.2994,16.2493,16.291,11000.0
2009-01-23 11:40:00,19.51,19.53,19.5,19.5,9800.0,16.2827,16.2994,16.2743,16.2743,9800.0
2009-01-23 11:45:00,19.48,19.48,19.41,19.44,15600.0,16.2576,16.2576,16.1992,16.2242,15600.0
2009-01-23 11:50:00,19.46,19.52,19.44,19.48,12000.0,16.2409,16.291,16.2242,16.2576,12000.0
2009-01-23 11:55:00,19.48,19.48,19.35,19.38,16000.0,16.2576,16.2576,16.1491,16.1742,16000.0
2009-01-23 12:00:00,19.38,19.42,19.38,19.4,4600.0,16.1742,16.2076,16.1742,16.1909,4600.0
2009-01-23 12:05:00,19.43,19.47,19.42,19.47,8000.0,16.2159,16.2493,16.2076,16.2493,8000.0
2009-01-23 12:10:00,19.48,19.48,19.45,19.46,4000.0,16.2576,16.2576,16.2326,16.2409,4000.0
2009-01-23 12:15:00,19.48,19.5,19.47,19.48,12800.0,16.2576,16.2743,16.2493,16.2576,12800.0
2009-01-23 12:20:00,19.48,19.57,19.48,19.53,14800.0,16.2576,16.3327,16.2576,16.2994,14800.0
2009-01-23 12:25:00,19.53,19.56,19.5,19.56,12800.0,16.2994,16.3244,16.2743,16.3244,12800.0
2009-01-23 12:30:00,19.53,19.53,19.47,19.47,18600.0,16.2994,16.2994,16.2493,16.2493,18600.0
2009-01-23 12:35:00,19.48,19.48,19.42,19.42,5800.0,16.2576,16.2576,16.2076,16.2076,5800.0
2009-01-23 12:40:00,19.39,19.42,19.39,19.42,2400.0,16.1825,16.2076,16.1825,16.2076,2400.0
2009-01-23 12:45:00,19.42,19.51,19.42,19.49,8000.0,16.2076,16.2827,16.2076,16.266,8000.0
2009-01-23 12:50:00,19.5,19.52,19.44,19.44,3400.0,16.2743,16.291,16.2242,16.2242,3400.0
2009-01-23 12:55:00,19.4,19.43,19.38,19.42,2200.0,16.1909,16.2159,16.1742,16.2076,2200.0
2009-01-23 13:00:00,19.41,19.41,19.32,19.37,11400.0,16.1992,16.1992,16.1241,16.1658,11400.0
2009-01-23 13:05:00,19.39,19.42,19.32,19.36,9800.0,16.1825,16.2076,16.1241,16.1575,9800.0
2009-01-23 13:10:00,19.35,19.45,19.35,19.43,14200.0,16.1491,16.2326,16.1491,16.2159,14200.0
2009-01-23 13:15:00,19.43,19.48,19.4,19.45,10600.0,16.2159,16.2576,16.1909,16.2326,10600.0
2009-01-23 13:20:00,19.46,19.47,19.37,19.37,9000.0,16.2409,16.2493,16.1658,16.1658,9000.0
2009-01-23 13:25:00,19.37,19.42,19.37,19.37,3800.0,16.1658,16.2076,16.1658,16.1658,3800.0
2009-01-23 13:30:00,19.38,19.45,19.37,19.43,5800.0,16.1742,16.2326,16.1658,16.2159,5800.0
2009-01-23 13:35:00,19.45,19.48,19.41,19.41,7200.0,16.2326,16.2576,16.1992,16.1992,7200.0
2009-01-23 13:40:00,19.42,19.42,19.41,19.42,3800.0,16.2076,16.2076,16.1992,16.2076,3800.0
2009-01-23 13:45:00,19.43,19.48,19.42,19.46,10400.0,16.2159,16.2576,16.2076,16.2409,10400.0
2009-01-23 13:50:00,19.47,19.47,19.4,19.42,5800.0,16.2493,16.2493,16.1909,16.2076,5800.0
2009-01-23 13:55:00,19.43,19.52,19.42,19.52,7200.0,16.2159,16.291,16.2076,16.291,7200.0
2009-01-23 14:00:00,19.53,19.55,19.47,19.47,13400.0,16.2994,16.3161,16.2493,16.2493,13400.0
2009-01-23 14:05:00,19.45,19.52,19.45,19.51,5600.0,16.2326,16.291,16.2326,16.2827,5600.0
2009-01-23 14:10:00,19.49,19.49,19.45,19.48,10800.0,16.266,16.266,16.2326,16.2576,10800.0
2009-01-23 14:15:00,19.48,19.49,19.46,19.48,16200.0,16.2576,16.266,16.2409,16.2576,16200.0
2009-01-23 14:20:00,19.48,19.54,19.46,19.51,40200.0,16.2576,16.3077,16.2409,16.2827,40200.0
2009-01-23 14:25:00,19.51,19.52,19.41,19.41,6800.0,16.2827,16.291,16.1992,16.1992,6800.0
2009-01-23 14:30:00,19.42,19.43,19.39,19.4,31600.0,16.2076,16.2159,16.1825,16.1909,31600.0
2009-01-23 14:35:00,19.4,19.43,19.4,19.42,10800.0,16.1909,16.2159,16.1909,16.2076,10800.0
2009-01-23 14:40:00,19.43,19.46,19.4,19.43,8000.0,16.2159,16.2409,16.1909,16.2159,8000.0
2009-01-23 14:45:00,19.42,19.48,19.42,19.44,8800.0,16.2076,16.2576,16.2076,16.2242,8800.0
2009-01-23 14:50:00,19.43,19.44,19.39,19.41,18200.0,16.2159,16.2242,16.1825,16.1992,18200.0
2009-01-23 14:55:00,19.41,19.46,19.38,19.46,17000.0,16.1992,16.2409,16.1742,16.2409,17000.0
2009-01-23 15:00:00,19.45,19.5,19.44,19.48,25000.0,16.2326,16.2743,16.2242,16.2576,25000.0
2009-01-23 15:05:00,19.47,19.48,19.45,19.46,22800.0,16.2493,16.2576,16.2326,16.2409,22800.0
2009-01-23 15:10:00,19.46,19.52,19.45,19.5,13800.0,16.2409,16.291,16.2326,16.2743,13800.0
2009-01-23 15:15:00,19.48,19.52,19.47,19.48,17200.0,16.2576,16.291,16.2493,16.2576,17200.0
2009-01-23 15:20:00,19.48,19.56,19.48,19.53,25400.0,16.2576,16.3244,16.2576,16.2994,25400.0
2009-01-23 15:25:00,19.53,19.57,19.47,19.47,18400.0,16.2994,16.3327,16.2493,16.2493,18400.0
2009-01-23 15:30:00,19.47,19.53,19.46,19.5,30600.0,16.2493,16.2994,16.2409,16.2743,30600.0
2009-01-23 15:35:00,19.5,19.52,19.48,19.5,19400.0,16.2743,16.291,16.2576,16.2743,19400.0
2009-01-23 15:40:00,19.51,19.52,19.5,19.5,12600.0,16.2827,16.291,16.2743,16.2743,12600.0
2009-01-23 15:45:00,19.5,19.53,19.5,19.53,23400.0,16.2743,16.2994,16.2743,16.2994,23400.0
2009-01-23 15:50:00,19.56,19.58,19.55,19.57,16000.0,16.3244,16.3411,16.3161,16.3327,16000.0
2009-01-23 15:55:00,19.59,19.59,19.54,19.55,24600.0,16.3494,16.3494,16.3077,16.3161,24600.0
2009-01-26 09:35:00,19.66,19.66,19.54,19.56,19000.0,16.4079,16.4079,16.3077,16.3244,19000.0
2009-01-26 09:40:00,19.59,19.79,19.59,19.79,13600.0,16.3494,16.5164,16.3494,16.5164,13600.0
2009-01-26 09:45:00,19.79,19.8,19.71,19.71,44800.0,16.5164,16.5247,16.4496,16.4496,44800.0
2009-01-26 09:50:00,19.68,19.74,19.68,19.74,8200.0,16.4245,16.4746,16.4245,16.4746,8200.0
2009-01-26 09:55:00,19.74,19.75,19.71,19.74,14600.0,16.4746,16.483,16.4496,16.4746,14600.0
2009-01-26 10:00:00,19.74,19.91,19.74,19.85,15000.0,16.4746,16.6165,16.4746,16.5664,15000.0
2009-01-26 10:05:00,19.86,19.86,19.8,19.83,14600.0,16.5748,16.5748,16.5247,16.5497,14600.0
2009-01-26 10:10:00,19.82,19.85,19.82,19.84,6800.0,16.5414,16.5664,16.5414,16.5581,6800.0
2009-01-26 10:15:00,19.84,19.84,19.83,19.84,4600.0,16.5581,16.5581,16.5497,16.5581,4600.0
2009-01-26 10:20:00,19.85,19.94,19.84,19.94,6400.0,16.5664,16.6415,16.5581,16.6415,6400.0
2009-01-26 10:25:00,19.95,19.98,19.92,19.95,10200.0,16.6499,16.6749,16.6248,16.6499,10200.0
2009-01-26 10:30:00,19.95,19.98,19.91,19.96,18000.0,16.6499,16.6749,16.6165,16.6582,18000.0
2009-01-26 10:35:00,19.96,20.04,19.96,19.96,79000.0,16.6582,16.725,16.6582,16.6582,79000.0
2009-01-26 10:40:00,19.96,20.0,19.96,20.0,8400.0,16.6582,16.6916,16.6582,16.6916,8400.0
2009-01-26 10:45:00,20.0,20.09,20.0,20.06,4400.0,16.6916,16.7667,16.6916,16.7417,4400.0
2009-01-26 10:50:00,20.04,20.06,20.02,20.02,7600.0,16.725,16.7417,16.7083,16.7083,7600.0
2009-01-26 10:55:00,20.06,20.06,20.02,20.06,4200.0,16.7417,16.7417,16.7083,16.7417,4200.0
2009-01-26 11:00:00,20.04,20.15,20.04,20.07,11400.0,16.725,16.8168,16.725,16.75,11400.0
2009-01-26 11:05:00,20.06,20.06,20.02,20.04,11200.0,16.7417,16.7417,16.7083,16.725,11200.0
2009-01-26 11:10:00,20.05,20.11,20.04,20.1,9400.0,16.7333,16.7834,16.725,16.7751,9400.0
2009-01-26 11:15:00,20.1,20.11,20.02,20.04,8400.0,16.7751,16.7834,16.7083,16.725,8400.0
2009-01-26 11:20:00,20.03,20.08,20.03,20.08,5800.0,16.7167,16.7584,16.7167,16.7584,5800.0
2009-01-26 11:25:00,20.08,20.1,20.07,20.1,5400.0,16.7584,16.7751,16.75,16.7751,5400.0
2009-01-26 11:30:00,20.12,20.15,20.12,20.15,1600.0,16.7918,16.8168,16.7918,16.8168,1600.0
2009-01-26 11:35:00,20.17,20.17,20.11,20.11,6600.0,16.8335,16.8335,16.7834,16.7834,6600.0
2009-01-26 11:40:00,20.11,20.11,20.04,20.04,39600.0,16.7834,16.7834,16.725,16.725,39600.0
2009-01-26 11:45:00,20.06,20.06,19.97,20.0,15200.0,16.7417,16.7417,16.6666,16.6916,15200.0
2009-01-26 11:50:00,19.99,20.05,19.97,20.03,3400.0,16.6833,16.7333,16.6666,16.7167,3400.0
2009-01-26 11:55:00,20.03,20.11,20.03,20.11,800.0,16.7167,16.7834,16.7167,16.7834,800.0
2009-01-26 12:00:00,20.11,20.16,20.11,20.16,2200.0,16.7834,16.8251,16.7834,16.8251,2200.0
2009-01-26 12:05:00,20.16,20.17,20.14,20.16,5000.0,16.8251,16.8335,16.8085,16.8251,5000.0
2009-01-26 12:10:00,20.17,20.17,20.14,20.15,7000.0,16.8335,16.8335,16.8085,16.8168,7000.0
2009-01-26 12:15:00,20.13,20.15,20.12,20.14,18600.0,16.8001,16.8168,16.7918,16.8085,18600.0
2009-01-26 12:20:00,20.12,20.18,20.1,20.18,10400.0,16.7918,16.8418,16.7751,16.8418,10400.0
2009-01-26 12:25:00,20.18,20.24,20.17,20.22,51200.0,16.8418,16.8919,16.8335,16.8752,51200.0
2009-01-26 12:30:00,20.23,20.25,20.19,20.19,14600.0,16.8836,16.9003,16.8502,16.8502,14600.0
2009-01-26 12:35:00,20.17,20.18,20.11,20.16,26200.0,16.8335,16.8418,16.7834,16.8251,26200.0
2009-01-26 12:40:00,20.16,20.16,20.12,20.15,5400.0,16.8251,16.8251,16.7918,16.8168,5400.0
2009-01-26 12:45:00,20.15,20.15,20.12,20.14,16000.0,16.8168,16.8168,16.7918,16.8085,16000.0
2009-01-26 12:50:00,20.11,20.15,20.1,20.15,6600.0,16.7834,16.8168,16.7751,16.8168,6600.0
2009-01-26 12:55:00,20.15,20.16,20.12,20.13,6400.0,16.8168,16.8251,16.7918,16.8001,6400.0
2009-01-26 13:00:00,20.13,20.13,20.11,20.11,1200.0,16.8001,16.8001,16.7834,16.7834,1200.0
2009-01-26 13:05:00,20.11,20.11,20.02,20.03,47800.0,16.7834,16.7834,16.7083,16.7167,47800.0
2009-01-26 13:10:00,20.02,20.03,20.0,20.02,8200.0,16.7083,16.7167,16.6916,16.7083,8200.0
2009-01-26 13:15:00,20.02,20.05,20.02,20.04,10400.0,16.7083,16.7333,16.7083,16.725,10400.0
2009-01-26 13:20:00,20.04,20.08,20.0,20.07,12400.0,16.725,16.7584,16.6916,16.75,12400.0
2009-01-26 13:25:00,20.09,20.1,20.06,20.06,13000.0,16.7667,16.7751,16.7417,16.7417,13000.0
2009-01-26 13:30:00,20.05,20.05,19.99,19.99,9800.0,16.7333,16.7333,16.6833,16.6833,9800.0
2009-01-26 13:35:00,20.0,20.0,19.98,19.99,2400.0,16.6916,16.6916,16.6749,16.6833,2400.0
2009-01-26 13:40:00,19.99,20.03,19.99,20.02,3400.0,16.6833,16.7167,16.6833,16.7083,3400.0
2009-01-26 13:45:00,20.02,20.07,20.02,20.05,4800.0,16.7083,16.75,16.7083,16.7333,4800.0
2009-01-26 13:50:00,20.01,20.01,19.96,19.99,20600.0,16.7,16.7,16.6582,16.6833,20600.0
2009-01-26 13:55:00,20.0,20.04,19.98,20.04,9600.0,16.6916,16.725,16.6749,16.725,9600.0
2009-01-26 14:00:00,20.01,20.02,19.95,19.97,21800.0,16.7,16.7083,16.6499,16.6666,21800.0
2009-01-26 14:05:00,19.97,19.98,19.89,19.95,15400.0,16.6666,16.6749,16.5998,16.6499,15400.0
2009-01-26 14:10:00,19.95,19.98,19.92,19.92,4400.0,16.6499,16.6749,16.6248,16.6248,4400.0
2009-01-26 14:15:00,19.91,19.95,19.89,19.95,9600.0,16.6165,16.6499,16.5998,16.6499,9600.0
2009-01-26 14:20:00,19.93,19.99,19.93,19.97,21800.0,16.6332,16.6833,16.6332,16.6666,21800.0
2009-01-26 14:25:00,19.95,19.98,19.93,19.95,11000.0,16.6499,16.6749,16.6332,16.6499,11000.0
2009-01-26 14:30:00,19.96,19.98,19.95,19.98,29000.0,16.6582,16.6749,16.6499,16.6749,29000.0
2009-01-26 14:35:00,19.96,20.0,19.95,19.97,5000.0,16.6582,16.6916,16.6499,16.6666,5000.0
2009-01-26 14:40:00,19.96,19.97,19.93,19.95,12400.0,16.6582,16.6666,16.6332,16.6499,12400.0
2009-01-26 14:45:00,19.93,19.94,19.89,19.93,17200.0,16.6332,16.6415,16.5998,16.6332,17200.0
2009-01-26 14:50:00,19.95,19.95,19.89,19.95,10000.0,16.6499,16.6499,16.5998,16.6499,10000.0
2009-01-26 14:55:00,19.95,20.01,19.93,19.98,17200.0,16.6499,16.7,16.6332,16.6749,17200.0
2009-01-26 15:00:00,20.0,20.02,19.97,19.99,12800.0,16.6916,16.7083,16.6666,16.6833,12800.0
2009-01-26 15:05:00,19.99,20.04,19.97,20.0,12000.0,16.6833,16.725,16.6666,16.6916,12000.0
2009-01-26 15:10:00,20.0,20.03,19.97,19.99,9600.0,16.6916,16.7167,16.6666,16.6833,9600.0
2009-01-26 15:15:00,19.97,20.03,19.95,20.02,15600.0,16.6666,16.7167,16.6499,16.7083,15600.0
2009-01-26 15:20:00,20.05,20.05,19.99,20.01,12600.0,16.7333,16.7333,16.6833,16.7,12600.0
2009-01-26 15:25:00,20.0,20.09,20.0,20.01,11800.0,16.6916,16.7667,16.6916,16.7,11800.0
2009-01-26 15:30:00,20.02,20.04,20.0,20.0,18800.0,16.7083,16.725,16.6916,16.6916,18800.0
2009-01-26 15:35:00,20.02,20.08,20.0,20.0,26800.0,16.7083,16.7584,16.6916,16.6916,26800.0
2009-01-26 15:40:00,20.0,20.04,19.98,20.02,32800.0,16.6916,16.725,16.6749,16.7083,32800.0
2009-01-26 15:45:00,20.02,20.06,20.0,20.04,28800.0,16.7083,16.7417,16.6916,16.725,28800.0
2009-01-26 15:50:00,20.04,20.04,20.0,20.03,21800.0,16.725,16.725,16.6916,16.7167,21800.0
2009-01-26 15:55:00,20.03,20.03,19.99,20.0,40400.0,16.7167,16.7167,16.6833,16.6916,40400.0
2009-01-27 09:30:00,20.07,20.1,19.83,20.05,13200.0,16.75,16.7751,16.5497,16.7333,13200.0
2009-01-27 09:35:00,20.02,20.05,19.92,20.05,17200.0,16.7083,16.7333,16.6248,16.7333,17200.0
2009-01-27 09:40:00,20.02,20.13,20.02,20.13,11000.0,16.7083,16.8001,16.7083,16.8001,11000.0
2009-01-27 09:45:00,20.14,20.14,20.05,20.05,7400.0,16.8085,16.8085,16.7333,16.7333,7400.0
2009-01-27 09:50:00,20.03,20.05,20.02,20.04,3600.0,16.7167,16.7333,16.7083,16.725,3600.0
2009-01-27 09:55:00,20.05,20.11,20.05,20.11,27800.0,16.7333,16.7834,16.7333,16.7834,27800.0
2009-01-27 10:00:00,20.11,20.18,20.1,20.12,30000.0,16.7834,16.8418,16.7751,16.7918,30000.0
2009-01-27 10:05:00,20.11,20.11,20.02,20.07,8600.0,16.7834,16.7834,16.7083,16.75,8600.0
2009-01-27 10:10:00,20.1,20.1,20.07,20.08,5800.0,16.7751,16.7751,16.75,16.7584,5800.0
2009-01-27 10:15:00,20.08,20.1,20.07,20.1,4600.0,16.7584,16.7751,16.75,16.7751,4600.0
2009-01-27 10:20:00,20.1,20.11,20.08,20.08,3600.0,16.7751,16.7834,16.7584,16.7584,3600.0
2009-01-27 10:25:00,20.06,20.13,20.06,20.12,4600.0,16.7417,16.8001,16.7417,16.7918,4600.0
2009-01-27 10:30:00,20.1,20.14,20.1,20.14,1800.0,16.7751,16.8085,16.7751,16.8085,1800.0
2009-01-27 10:35:00,20.15,20.18,20.13,20.18,8800.0,16.8168,16.8418,16.8001,16.8418,8800.0
2009-01-27 10:40:00,20.16,20.18,20.15,20.16,1600.0,16.8251,16.8418,16.8168,16.8251,1600.0
2009-01-27 10:45:00,20.16,20.17,20.12,20.16,6200.0,16.8251,16.8335,16.7918,16.8251,6200.0
2009-01-27 10:50:00,20.16,20.23,20.16,20.2,6800.0,16.8251,16.8836,16.8251,16.8585,6800.0
2009-01-27 10:55:00,20.22,20.25,20.2,20.23,10600.0,16.8752,16.9003,16.8585,16.8836,10600.0
2009-01-27 11:00:00,20.23,20.26,20.22,20.26,18600.0,16.8836,16.9086,16.8752,16.9086,18600.0
2009-01-27 11:05:00,20.23,20.33,20.23,20.33,25200.0,16.8836,16.967,16.8836,16.967,25200.0
2009-01-27 11:10:00,20.35,20.37,20.32,20.35,9400.0,16.9837,17.0004,16.9587,16.9837,9400.0
2009-01-27 11:15:00,20.36,20.5,20.35,20.46,59200.0,16.9921,17.1089,16.9837,17.0755,59200.0
2009-01-27 11:20:00,20.46,20.49,20.43,20.43,16800.0,17.0755,17.1006,17.0505,17.0505,16800.0
2009-01-27 11:25:00,20.43,20.43,20.43,20.43,3000.0,17.0505,17.0505,17.0505,17.0505,3000.0
2009-01-27 11:30:00,20.45,20.46,20.33,20.33,12000.0,17.0672,17.0755,16.967,16.967,12000.0
2009-01-27 11:35:00,20.35,20.38,20.34,20.38,6000.0,16.9837,17.0088,16.9754,17.0088,6000.0
2009-01-27 11:40:00,20.36,20.38,20.35,20.38,14600.0,16.9921,17.0088,16.9837,17.0088,14600.0
2009-01-27 11:45:00,20.37,20.39,20.35,20.39,5400.0,17.0004,17.0171,16.9837,17.0171,5400.0
2009-01-27 11:50:00,20.39,20.39,20.35,20.36,17400.0,17.0171,17.0171,16.9837,16.9921,17400.0
2009-01-27 11:55:00,20.37,20.38,20.35,20.35,3400.0,17.0004,17.0088,16.9837,16.9837,3400.0
2009-01-27 12:00:00,20.33,20.36,20.3,20.36,10600.0,16.967,16.9921,16.942,16.9921,10600.0
2009-01-27 12:05:00,20.35,20.38,20.3,20.31,49800.0,16.9837,17.0088,16.942,16.9503,49800.0
2009-01-27 12:10:00,20.32,20.37,20.32,20.37,7800.0,16.9587,17.0004,16.9587,17.0004,7800.0
2009-01-27 12:15:00,20.36,20.38,20.36,20.38,21200.0,16.9921,17.0088,16.9921,17.0088,21200.0
2009-01-27 12:20:00,20.39,20.4,20.37,20.38,5600.0,17.0171,17.0254,17.0004,17.0088,5600.0
2009-01-27 12:25:00,20.38,20.49,20.36,20.46,18800.0,17.0088,17.1006,16.9921,17.0755,18800.0
2009-01-27 12:30:00,20.48,20.49,20.41,20.41,24400.0,17.0922,17.1006,17.0338,17.0338,24400.0
2009-01-27 12:35:00,20.41,20.47,20.4,20.46,43000.0,17.0338,17.0839,17.0254,17.0755,43000.0
2009-01-27 12:40:00,20.48,20.5,20.47,20.47,3000.0,17.0922,17.1089,17.0839,17.0839,3000.0
2009-01-27 12:45:00,20.48,20.52,20.46,20.49,33600.0,17.0922,17.1256,17.0755,17.1006,33600.0
2009-01-27 12:50:00,20.48,20.5,20.47,20.5,34200.0,17.0922,17.1089,17.0839,17.1089,34200.0
2009-01-27 12:55:00,20.5,20.52,20.47,20.49,38400.0,17.1089,17.1256,17.0839,17.1006,38400.0
2009-01-27 13:00:00,20.51,20.54,20.49,20.49,14800.0,17.1173,17.1423,17.1006,17.1006,14800.0
2009-01-27 13:05:00,20.49,20.49,20.43,20.46,7200.0,17.1006,17.1006,17.0505,17.0755,7200.0
2009-01-27 13:10:00,20.47,20.54,20.46,20.51,9800.0,17.0839,17.1423,17.0755,17.1173,9800.0
2009-01-27 13:15:00,20.5,20.53,20.5,20.53,3200.0,17.1089,17.1339,17.1089,17.1339,3200.0
2009-01-27 13:20:00,20.5,20.55,20.5,20.55,10000.0,17.1089,17.1506,17.1089,17.1506,10000.0
2009-01-27 13:25:00,20.57,20.61,20.5,20.52,8600.0,17.1673,17.2007,17.1089,17.1256,8600.0
2009-01-27 13:30:00,20.5,20.5,20.46,20.5,10600.0,17.1089,17.1089,17.0755,17.1089,10600.0
2009-01-27 13:35:00,20.5,20.52,20.5,20.52,2600.0,17.1089,17.1256,17.1089,17.1256,2600.0
2009-01-27 13:40:00,20.52,20.58,20.52,20.54,7600.0,17.1256,17.1757,17.1256,17.1423,7600.0
2009-01-27 13:45:00,20.54,20.56,20.46,20.49,20600.0,17.1423,17.159,17.0755,17.1006,20600.0
2009-01-27 13:50:00,20.48,20.51,20.47,20.49,3400.0,17.0922,17.1173,17.0839,17.1006,3400.0
2009-01-27 13:55:00,20.49,20.5,20.43,20.46,9000.0,17.1006,17.1089,17.0505,17.0755,9000.0
2009-01-27 14:00:00,20.43,20.49,20.41,20.45,26200.0,17.0505,17.1006,17.0338,17.0672,26200.0
2009-01-27 14:05:00,20.43,20.47,20.41,20.44,12800.0,17.0505,17.0839,17.0338,17.0588,12800.0
2009-01-27 14:10:00,20.43,20.46,20.41,20.45,7400.0,17.0505,17.0755,17.0338,17.0672,7400.0
2009-01-27 14:15:00,20.42,20.48,20.42,20.48,24600.0,17.0421,17.0922,17.0421,17.0922,24600.0
2009-01-27 14:20:00,20.45,20.45,20.41,20.43,8600.0,17.0672,17.0672,17.0338,17.0505,8600.0
2009-01-27 14:25:00,20.43,20.49,20.41,20.41,88400.0,17.0505,17.1006,17.0338,17.0338,88400.0
2009-01-27 14:30:00,20.4,20.47,20.39,20.44,16200.0,17.0254,17.0839,17.0171,17.0588,16200.0
2009-01-27 14:35:00,20.47,20.52,20.47,20.48,7800.0,17.0839,17.1256,17.0839,17.0922,7800.0
2009-01-27 14:40:00,20.47,20.49,20.44,20.44,21200.0,17.0839,17.1006,17.0588,17.0588,21200.0
2009-01-27 14:45:00,20.43,20.48,20.41,20.48,7200.0,17.0505,17.0922,17.0338,17.0922,7200.0
2009-01-27 14:50:00,20.48,20.5,20.47,20.47,15400.0,17.0922,17.1089,17.0839,17.0839,15400.0
2009-01-27 14:55:00,20.48,20.5,20.43,20.44,19600.0,17.0922,17.1089,17.0505,17.0588,19600.0
2009-01-27 15:00:00,20.43,20.5,20.4,20.49,53400.0,17.0505,17.1089,17.0254,17.1006,53400.0
2009-01-27 15:05:00,20.48,20.5,20.43,20.5,23000.0,17.0922,17.1089,17.0505,17.1089,23000.0
2009-01-27 15:10:00,20.5,20.53,20.46,20.53,16400.0,17.1089,17.1339,17.0755,17.1339,16400.0
2009-01-27 15:15:00,20.54,20.54,20.48,20.49,15800.0,17.1423,17.1423,17.0922,17.1006,15800.0
2009-01-27 15:20:00,20.5,20.55,20.5,20.52,27000.0,17.1089,17.1506,17.1089,17.1256,27000.0
2009-01-27 15:25:00,20.53,20.58,20.5,20.52,29400.0,17.1339,17.1757,17.1089,17.1256,29400.0
2009-01-27 15:30:00,20.53,20.54,20.48,20.5,30200.0,17.1339,17.1423,17.0922,17.1089,30200.0
2009-01-27 15:35:00,20.5,20.52,20.47,20.5,49000.0,17.1089,17.1256,17.0839,17.1089,49000.0
2009-01-27 15:40:00,20.5,20.53,20.46,20.49,30800.0,17.1089,17.1339,17.0755,17.1006,30800.0
2009-01-27 15:45:00,20.5,20.51,20.46,20.5,31600.0,17.1089,17.1173,17.0755,17.1089,31600.0
2009-01-27 15:50:00,20.5,20.51,20.49,20.5,15400.0,17.1089,17.1173,17.1006,17.1089,15400.0
2009-01-27 15:55:00,20.5,20.52,20.47,20.48,54000.0,17.1089,17.1256,17.0839,17.0922,54000.0
2009-01-28 09:30:00,20.71,20.75,20.57,20.6,19400.0,17.2842,17.3176,17.1673,17.1924,19400.0
2009-01-28 09:35:00,20.66,20.75,20.63,20.73,50600.0,17.2424,17.3176,17.2174,17.3009,50600.0
2009-01-28 09:40:00,20.7,20.81,20.7,20.72,33000.0,17.2758,17.3676,17.2758,17.2925,33000.0
2009-01-28 09:45:00,20.72,20.79,20.71,20.73,21600.0,17.2925,17.3509,17.2842,17.3009,21600.0
2009-01-28 09:50:00,20.72,20.73,20.67,20.67,12800.0,17.2925,17.3009,17.2508,17.2508,12800.0
2009-01-28 09:55:00,20.65,20.74,20.63,20.7,36200.0,17.2341,17.3092,17.2174,17.2758,36200.0
2009-01-28 10:00:00,20.71,20.8,20.7,20.72,8800.0,17.2842,17.3593,17.2758,17.2925,8800.0
2009-01-28 10:05:00,20.68,20.76,20.67,20.75,25800.0,17.2591,17.3259,17.2508,17.3176,25800.0
2009-01-28 10:10:00,20.75,20.75,20.71,20.72,9800.0,17.3176,17.3176,17.2842,17.2925,9800.0
2009-01-28 10:15:00,20.71,20.74,20.67,20.7,74200.0,17.2842,17.3092,17.2508,17.2758,74200.0
2009-01-28 10:20:00,20.71,20.74,20.67,20.73,84600.0,17.2842,17.3092,17.2508,17.3009,84600.0
2009-01-28 10:25:00,20.72,20.75,20.66,20.67,18800.0,17.2925,17.3176,17.2424,17.2508,18800.0
2009-01-28 10:30:00,20.65,20.73,20.61,20.61,39000.0,17.2341,17.3009,17.2007,17.2007,39000.0
2009-01-28 10:35:00,20.59,20.61,20.56,20.57,18200.0,17.184,17.2007,17.159,17.1673,18200.0
2009-01-28 10:40:00,20.59,20.59,20.5,20.53,12600.0,17.184,17.184,17.1089,17.1339,12600.0
2009-01-28 10:45:00,20.54,20.54,20.5,20.51,16600.0,17.1423,17.1423,17.1089,17.1173,16600.0
2009-01-28 10:50:00,20.51,20.52,20.44,20.47,19800.0,17.1173,17.1256,17.0588,17.0839,19800.0
2009-01-28 10:55:00,20.49,20.5,20.47,20.49,7400.0,17.1006,17.1089,17.0839,17.1006,7400.0
2009-01-28 11:00:00,20.5,20.57,20.5,20.57,12200.0,17.1089,17.1673,17.1089,17.1673,12200.0
2009-01-28 11:05:00,20.56,20.6,20.55,20.6,18000.0,17.159,17.1924,17.1506,17.1924,18000.0
2009-01-28 11:10:00,20.6,20.6,20.51,20.57,32400.0,17.1924,17.1924,17.1173,17.1673,32400.0
2009-01-28 11:15:00,20.56,20.58,20.55,20.57,5800.0,17.159,17.1757,17.1506,17.1673,5800.0
2009-01-28 11:20:00,20.55,20.59,20.5,20.5,10200.0,17.1506,17.184,17.1089,17.1089,10200.0
2009-01-28 11:25:00,20.5,20.5,20.47,20.49,23200.0,17.1089,17.1089,17.0839,17.1006,23200.0
2009-01-28 11:30:00,20.49,20.52,20.47,20.52,14400.0,17.1006,17.1256,17.0839,17.1256,14400.0
2009-01-28 11:35:00,20.5,20.5,20.48,20.49,12400.0,17.1089,17.1089,17.0922,17.1006,12400.0
2009-01-28 11:40:00,20.49,20.52,20.48,20.48,9000.0,17.1006,17.1256,17.0922,17.0922,9000.0
2009-01-28 11:45:00,20.48,20.5,20.47,20.5,15000.0,17.0922,17.1089,17.0839,17.1089,15000.0
2009-01-28 11:50:00,20.49,20.52,20.47,20.49,9800.0,17.1006,17.1256,17.0839,17.1006,9800.0
2009-01-28 11:55:00,20.48,20.52,20.47,20.52,12400.0,17.0922,17.1256,17.0839,17.1256,12400.0
2009-01-28 12:00:00,20.5,20.5,20.48,20.49,10200.0,17.1089,17.1089,17.0922,17.1006,10200.0
2009-01-28 12:05:00,20.5,20.5,20.49,20.5,10800.0,17.1089,17.1089,17.1006,17.1089,10800.0
2009-01-28 12:10:00,20.5,20.52,20.5,20.52,2400.0,17.1089,17.1256,17.1089,17.1256,2400.0
2009-01-28 12:15:00,20.5,20.51,20.5,20.5,8000.0,17.1089,17.1173,17.1089,17.1089,8000.0
2009-01-28 12:20:00,20.5,20.5,20.5,20.5,3600.0,17.1089,17.1089,17.1089,17.1089,3600.0
2009-01-28 12:25:00,20.5,20.52,20.5,20.51,2400.0,17.1089,17.1256,17.1089,17.1173,2400.0
2009-01-28 12:30:00,20.51,20.52,20.5,20.52,7000.0,17.1173,17.1256,17.1089,17.1256,7000.0
2009-01-28 12:35:00,20.53,20.55,20.53,20.54,15200.0,17.1339,17.1506,17.1339,17.1423,15200.0
2009-01-28 12:40:00,20.54,20.54,20.53,20.53,3000.0,17.1423,17.1423,17.1339,17.1339,3000.0
2009-01-28 12:45:00,20.53,20.55,20.53,20.54,4800.0,17.1339,17.1506,17.1339,17.1423,4800.0
2009-01-28 12:50:00,20.54,20.56,20.54,20.54,2000.0,17.1423,17.159,17.1423,17.1423,2000.0
2009-01-28 12:55:00,20.54,20.54,20.53,20.54,11600.0,17.1423,17.1423,17.1339,17.1423,11600.0
2009-01-28 13:00:00,20.53,20.55,20.52,20.55,20600.0,17.1339,17.1506,17.1256,17.1506,20600.0
2009-01-28 13:05:00,20.54,20.62,20.54,20.62,5400.0,17.1423,17.2091,17.1423,17.2091,5400.0
2009-01-28 13:10:00,20.6,20.6,20.58,20.58,5400.0,17.1924,17.1924,17.1757,17.1757,5400.0
2009-01-28 13:15:00,20.58,20.58,20.56,20.56,5000.0,17.1757,17.1757,17.159,17.159,5000.0
2009-01-28 13:20:00,20.56,20.58,20.54,20.58,4000.0,17.159,17.1757,17.1423,17.1757,4000.0
2009-01-28 13:25:00,20.58,20.6,20.57,20.58,4200.0,17.1757,17.1924,17.1673,17.1757,4200.0
2009-01-28 13:30:00,20.6,20.6,20.58,20.6,3800.0,17.1924,17.1924,17.1757,17.1924,3800.0
2009-01-28 13:35:00,20.58,20.58,20.56,20.56,5600.0,17.1757,17.1757,17.159,17.159,5600.0
2009-01-28 13:40:00,20.57,20.59,20.56,20.58,12800.0,17.1673,17.184,17.159,17.1757,12800.0
2009-01-28 13:45:00,20.58,20.67,20.58,20.66,18000.0,17.1757,17.2508,17.1757,17.2424,18000.0
2009-01-28 13:50:00,20.67,20.67,20.61,20.65,13200.0,17.2508,17.2508,17.2007,17.2341,13200.0
2009-01-28 13:55:00,20.65,20.66,20.61,20.64,2000.0,17.2341,17.2424,17.2007,17.2257,2000.0
2009-01-28 14:00:00,20.65,20.68,20.62,20.67,18000.0,17.2341,17.2591,17.2091,17.2508,18000.0
2009-01-28 14:05:00,20.68,20.68,20.65,20.66,10400.0,17.2591,17.2591,17.2341,17.2424,10400.0
2009-01-28 14:10:00,20.66,20.72,20.65,20.72,18200.0,17.2424,17.2925,17.2341,17.2925,18200.0
2009-01-28 14:15:00,20.69,20.79,20.65,20.78,17600.0,17.2675,17.3509,17.2341,17.3426,17600.0
2009-01-28 14:20:00,20.76,20.78,20.71,20.77,17400.0,17.3259,17.3426,17.2842,17.3342,17400.0
2009-01-28 14:25:00,20.76,20.8,20.73,20.78,14800.0,17.3259,17.3593,17.3009,17.3426,14800.0
2009-01-28 14:30:00,20.79,20.79,20.69,20.71,13400.0,17.3509,17.3509,17.2675,17.2842,13400.0
2009-01-28 14:35:00,20.71,20.77,20.64,20.77,13200.0,17.2842,17.3342,17.2257,17.3342,13200.0
2009-01-28 14:40:00,20.75,20.75,20.67,20.68,9400.0,17.3176,17.3176,17.2508,17.2591,9400.0
2009-01-28 14:45:00,20.67,20.7,20.61,20.7,12800.0,17.2508,17.2758,17.2007,17.2758,12800.0
2009-01-28 14:50:00,20.71,20.71,20.65,20.66,8600.0,17.2842,17.2842,17.2341,17.2424,8600.0
2009-01-28 14:55:00,20.66,20.73,20.61,20.73,16200.0,17.2424,17.3009,17.2007,17.3009,16200.0
2009-01-28 15:00:00,20.75,20.75,20.65,20.66,24400.0,17.3176,17.3176,17.2341,17.2424,24400.0
2009-01-28 15:05:00,20.65,20.68,20.58,20.61,18000.0,17.2341,17.2591,17.1757,17.2007,18000.0
2009-01-28 15:10:00,20.61,20.65,20.57,20.57,17600.0,17.2007,17.2341,17.1673,17.1673,17600.0
2009-01-28 15:15:00,20.57,20.6,20.55,20.6,10200.0,17.1673,17.1924,17.1506,17.1924,10200.0
2009-01-28 15:20:00,20.6,20.62,20.55,20.55,32400.0,17.1924,17.2091,17.1506,17.1506,32400.0
2009-01-28 15:25:00,20.56,20.59,20.48,20.59,15800.0,17.159,17.184,17.0922,17.184,15800.0
2009-01-28 15:30:00,20.59,20.6,20.53,20.6,8000.0,17.184,17.1924,17.1339,17.1924,8000.0
2009-01-28 15:35:00,20.58,20.65,20.58,20.58,24200.0,17.1757,17.2341,17.1757,17.1757,24200.0
2009-01-28 15:40:00,20.59,20.6,20.58,20.59,33000.0,17.184,17.1924,17.1757,17.184,33000.0
2009-01-28 15:45:00,20.6,20.6,20.58,20.6,28800.0,17.1924,17.1924,17.1757,17.1924,28800.0
2009-01-28 15:50:00,20.6,20.63,20.58,20.59,27200.0,17.1924,17.2174,17.1757,17.184,27200.0
2009-01-28 15:55:00,20.61,20.65,20.6,20.64,33400.0,17.2007,17.2341,17.1924,17.2257,33400.0
2009-01-29 09:30:00,20.39,20.42,20.24,20.32,31400.0,17.0171,17.0421,16.8919,16.9587,31400.0
2009-01-29 09:35:00,20.3,20.37,20.29,20.34,15800.0,16.942,17.0004,16.9336,16.9754,15800.0
2009-01-29 09:40:00,20.33,20.39,20.32,20.36,26000.0,16.967,17.0171,16.9587,16.9921,26000.0
2009-01-29 09:45:00,20.34,20.36,20.28,20.34,14200.0,16.9754,16.9921,16.9253,16.9754,14200.0
2009-01-29 09:50:00,20.34,20.34,20.32,20.34,11400.0,16.9754,16.9754,16.9587,16.9754,11400.0
2009-01-29 09:55:00,20.35,20.36,20.33,20.33,13600.0,16.9837,16.9921,16.967,16.967,13600.0
2009-01-29 10:00:00,20.34,20.36,20.33,20.34,13200.0,16.9754,16.9921,16.967,16.9754,13200.0
2009-01-29 10:05:00,20.33,20.35,20.32,20.35,22400.0,16.967,16.9837,16.9587,16.9837,22400.0
2009-01-29 10:10:00,20.33,20.38,20.32,20.36,13400.0,16.967,17.0088,16.9587,16.9921,13400.0
2009-01-29 10:15:00,20.36,20.37,20.33,20.35,5800.0,16.9921,17.0004,16.967,16.9837,5800.0
2009-01-29 10:20:00,20.35,20.36,20.3,20.36,12400.0,16.9837,16.9921,16.942,16.9921,12400.0
2009-01-29 10:25:00,20.36,20.39,20.36,20.37,12800.0,16.9921,17.0171,16.9921,17.0004,12800.0
2009-01-29 10:30:00,20.38,20.38,20.32,20.33,23600.0,17.0088,17.0088,16.9587,16.967,23600.0
2009-01-29 10:35:00,20.33,20.35,20.33,20.35,35200.0,16.967,16.9837,16.967,16.9837,35200.0
2009-01-29 10:40:00,20.35,20.38,20.34,20.38,31200.0,16.9837,17.0088,16.9754,17.0088,31200.0
2009-01-29 10:45:00,20.36,20.38,20.33,20.33,47000.0,16.9921,17.0088,16.967,16.967,47000.0
2009-01-29 10:50:00,20.33,20.37,20.31,20.37,12200.0,16.967,17.0004,16.9503,17.0004,12200.0
2009-01-29 10:55:00,20.36,20.38,20.36,20.37,36800.0,16.9921,17.0088,16.9921,17.0004,36800.0
2009-01-29 11:00:00,20.36,20.38,20.33,20.34,28800.0,16.9921,17.0088,16.967,16.9754,28800.0
2009-01-29 11:05:00,20.35,20.36,20.35,20.36,9800.0,16.9837,16.9921,16.9837,16.9921,9800.0
2009-01-29 11:10:00,20.36,20.38,20.36,20.38,11200.0,16.9921,17.0088,16.9921,17.0088,11200.0
2009-01-29 11:15:00,20.38,20.38,20.35,20.38,6600.0,17.0088,17.0088,16.9837,17.0088,6600.0
2009-01-29 11:20:00,20.36,20.38,20.35,20.38,11400.0,16.9921,17.0088,16.9837,17.0088,11400.0
2009-01-29 11:25:00,20.36,20.39,20.34,20.35,30400.0,16.9921,17.0171,16.9754,16.9837,30400.0
2009-01-29 11:30:00,20.32,20.32,20.26,20.26,9800.0,16.9587,16.9587,16.9086,16.9086,9800.0
2009-01-29 11:35:00,20.26,20.27,20.23,20.23,6800.0,16.9086,16.917,16.8836,16.8836,6800.0
2009-01-29 11:40:00,20.23,20.24,20.23,20.24,15800.0,16.8836,16.8919,16.8836,16.8919,15800.0
2009-01-29 11:45:00,20.23,20.23,20.2,20.2,13200.0,16.8836,16.8836,16.8585,16.8585,13200.0
2009-01-29 11:50:00,20.2,20.22,20.2,20.22,12400.0,16.8585,16.8752,16.8585,16.8752,12400.0
2009-01-29 11:55:00,20.23,20.23,20.23,20.23,1600.0,16.8836,16.8836,16.8836,16.8836,1600.0
2009-01-29 12:00:00,20.23,20.23,20.18,20.18,25400.0,16.8836,16.8836,16.8418,16.8418,25400.0
2009-01-29 12:05:00,20.18,20.19,20.18,20.18,7800.0,16.8418,16.8502,16.8418,16.8418,7800.0
2009-01-29 12:10:00,20.18,20.27,20.18,20.27,11000.0,16.8418,16.917,16.8418,16.917,11000.0
2009-01-29 12:15:00,20.26,20.27,20.25,20.27,3600.0,16.9086,16.917,16.9003,16.917,3600.0
2009-01-29 12:20:00,20.26,20.27,20.23,20.23,12600.0,16.9086,16.917,16.8836,16.8836,12600.0
2009-01-29 12:25:00,20.23,20.25,20.23,20.24,4800.0,16.8836,16.9003,16.8836,16.8919,4800.0
2009-01-29 12:30:00,20.25,20.27,20.23,20.25,5400.0,16.9003,16.917,16.8836,16.9003,5400.0
2009-01-29 12:35:00,20.25,20.27,20.25,20.25,4600.0,16.9003,16.917,16.9003,16.9003,4600.0
2009-01-29 12:40:00,20.25,20.26,20.2,20.2,13800.0,16.9003,16.9086,16.8585,16.8585,13800.0
2009-01-29 12:45:00,20.21,20.23,20.2,20.2,6800.0,16.8669,16.8836,16.8585,16.8585,6800.0
2009-01-29 12:50:00,20.2,20.21,20.2,20.2,5800.0,16.8585,16.8669,16.8585,16.8585,5800.0
2009-01-29 12:55:00,20.2,20.2,20.15,20.17,15200.0,16.8585,16.8585,16.8168,16.8335,15200.0
2009-01-29 13:00:00,20.15,20.16,20.14,20.14,9800.0,16.8168,16.8251,16.8085,16.8085,9800.0
2009-01-29 13:05:00,20.13,20.15,20.13,20.14,7400.0,16.8001,16.8168,16.8001,16.8085,7400.0
2009-01-29 13:10:00,20.14,20.16,20.13,20.16,9200.0,16.8085,16.8251,16.8001,16.8251,9200.0
2009-01-29 13:15:00,20.16,20.16,20.15,20.15,5200.0,16.8251,16.8251,16.8168,16.8168,5200.0
2009-01-29 13:20:00,20.15,20.15,20.13,20.13,11600.0,16.8168,16.8168,16.8001,16.8001,11600.0
2009-01-29 13:25:00,20.13,20.15,20.13,20.13,5800.0,16.8001,16.8168,16.8001,16.8001,5800.0
2009-01-29 13:30:00,20.14,20.15,20.13,20.15,8000.0,16.8085,16.8168,16.8001,16.8168,8000.0
2009-01-29 13:35:00,20.15,20.17,20.11,20.11,19200.0,16.8168,16.8335,16.7834,16.7834,19200.0
2009-01-29 13:40:00,20.13,20.18,20.12,20.13,12000.0,16.8001,16.8418,16.7918,16.8001,12000.0
2009-01-29 13:45:00,20.13,20.13,20.1,20.1,10000.0,16.8001,16.8001,16.7751,16.7751,10000.0
2009-01-29 13:50:00,20.1,20.1,20.05,20.07,13600.0,16.7751,16.7751,16.7333,16.75,13600.0
2009-01-29 13:55:00,20.09,20.13,20.09,20.11,8200.0,16.7667,16.8001,16.7667,16.7834,8200.0
2009-01-29 14:00:00,20.11,20.16,20.11,20.16,4400.0,16.7834,16.8251,16.7834,16.8251,4400.0
2009-01-29 14:05:00,20.16,20.18,20.15,20.15,12200.0,16.8251,16.8418,16.8168,16.8168,12200.0
2009-01-29 14:10:00,20.15,20.19,20.15,20.19,9600.0,16.8168,16.8502,16.8168,16.8502,9600.0
2009-01-29 14:15:00,20.21,20.23,20.18,20.21,26800.0,16.8669,16.8836,16.8418,16.8669,26800.0
2009-01-29 14:20:00,20.21,20.24,20.2,20.23,6600.0,16.8669,16.8919,16.8585,16.8836,6600.0
2009-01-29 14:25:00,20.22,20.23,20.18,20.2,10000.0,16.8752,16.8836,16.8418,16.8585,10000.0
2009-01-29 14:30:00,20.2,20.2,20.19,20.2,6400.0,16.8585,16.8585,16.8502,16.8585,6400.0
2009-01-29 14:35:00,20.18,20.19,20.18,20.18,5400.0,16.8418,16.8502,16.8418,16.8418,5400.0
2009-01-29 14:40:00,20.19,20.2,20.18,20.18,17600.0,16.8502,16.8585,16.8418,16.8418,17600.0
2009-01-29 14:45:00,20.18,20.2,20.18,20.19,4800.0,16.8418,16.8585,16.8418,16.8502,4800.0
2009-01-29 14:50:00,20.2,20.21,20.18,20.2,7600.0,16.8585,16.8669,16.8418,16.8585,7600.0
2009-01-29 14:55:00,20.2,20.24,20.18,20.18,10800.0,16.8585,16.8919,16.8418,16.8418,10800.0
2009-01-29 15:00:00,20.2,20.3,20.19,20.29,11200.0,16.8585,16.942,16.8502,16.9336,11200.0
2009-01-29 15:05:00,20.29,20.3,20.27,20.28,13000.0,16.9336,16.942,16.917,16.9253,13000.0
2009-01-29 15:10:00,20.27,20.27,20.24,20.25,20400.0,16.917,16.917,16.8919,16.9003,20400.0
2009-01-29 15:15:00,20.27,20.3,20.25,20.27,16400.0,16.917,16.942,16.9003,16.917,16400.0
2009-01-29 15:20:00,20.27,20.27,20.2,20.21,10400.0,16.917,16.917,16.8585,16.8669,10400.0
2009-01-29 15:25:00,20.22,20.23,20.2,20.21,9400.0,16.8752,16.8836,16.8585,16.8669,9400.0
2009-01-29 15:30:00,20.21,20.21,20.1,20.1,20800.0,16.8669,16.8669,16.7751,16.7751,20800.0
2009-01-29 15:35:00,20.1,20.14,20.1,20.13,27000.0,16.7751,16.8085,16.7751,16.8001,27000.0
2009-01-29 15:40:00,20.13,20.16,20.13,20.14,41800.0,16.8001,16.8251,16.8001,16.8085,41800.0
2009-01-29 15:45:00,20.14,20.18,20.13,20.13,32200.0,16.8085,16.8418,16.8001,16.8001,32200.0
2009-01-29 15:50:00,20.13,20.16,20.13,20.13,24400.0,16.8001,16.8251,16.8001,16.8001,24400.0
2009-01-29 15:55:00,20.14,20.18,20.13,20.17,50400.0,16.8085,16.8418,16.8001,16.8335,50400.0
2009-01-30 09:30:00,20.14,20.23,19.48,20.22,32200.0,16.8085,16.8836,16.2576,16.8752,32200.0
2009-01-30 09:35:00,20.22,20.29,20.22,20.25,42600.0,16.8752,16.9336,16.8752,16.9003,42600.0
2009-01-30 09:40:00,20.26,20.28,20.23,20.27,6400.0,16.9086,16.9253,16.8836,16.917,6400.0
2009-01-30 09:45:00,20.27,20.36,20.24,20.25,10600.0,16.917,16.9921,16.8919,16.9003,10600.0
2009-01-30 09:50:00,20.25,20.27,20.25,20.25,5800.0,16.9003,16.917,16.9003,16.9003,5800.0
2009-01-30 09:55:00,20.25,20.29,20.21,20.21,14400.0,16.9003,16.9336,16.8669,16.8669,14400.0
2009-01-30 10:00:00,20.22,20.23,20.18,20.22,24400.0,16.8752,16.8836,16.8418,16.8752,24400.0
2009-01-30 10:05:00,20.23,20.34,20.23,20.28,22000.0,16.8836,16.9754,16.8836,16.9253,22000.0
2009-01-30 10:10:00,20.27,20.28,20.2,20.2,8600.0,16.917,16.9253,16.8585,16.8585,8600.0
2009-01-30 10:15:00,20.2,20.22,20.2,20.2,2400.0,16.8585,16.8752,16.8585,16.8585,2400.0
2009-01-30 10:20:00,20.2,20.21,20.19,20.19,9800.0,16.8585,16.8669,16.8502,16.8502,9800.0
2009-01-30 10:25:00,20.18,20.21,20.18,20.18,11000.0,16.8418,16.8669,16.8418,16.8418,11000.0
2009-01-30 10:30:00,20.18,20.18,20.13,20.15,8200.0,16.8418,16.8418,16.8001,16.8168,8200.0
2009-01-30 10:35:00,20.14,20.19,20.14,20.18,4800.0,16.8085,16.8502,16.8085,16.8418,4800.0
2009-01-30 10:40:00,20.2,20.21,20.18,20.2,7200.0,16.8585,16.8669,16.8418,16.8585,7200.0
2009-01-30 10:45:00,20.19,20.19,20.12,20.13,11600.0,16.8502,16.8502,16.7918,16.8001,11600.0
2009-01-30 10:50:00,20.11,20.11,20.06,20.1,12800.0,16.7834,16.7834,16.7417,16.7751,12800.0
2009-01-30 10:55:00,20.11,20.13,20.07,20.08,20800.0,16.7834,16.8001,16.75,16.7584,20800.0
2009-01-30 11:00:00,20.09,20.09,20.06,20.08,15200.0,16.7667,16.7667,16.7417,16.7584,15200.0
2009-01-30 11:05:00,20.06,20.07,20.05,20.05,8400.0,16.7417,16.75,16.7333,16.7333,8400.0
2009-01-30 11:10:00,20.05,20.05,19.98,19.98,12800.0,16.7333,16.7333,16.6749,16.6749,12800.0
2009-01-30 11:15:00,19.98,19.98,19.93,19.96,6400.0,16.6749,16.6749,16.6332,16.6582,6400.0
2009-01-30 11:20:00,19.96,19.97,19.95,19.97,8800.0,16.6582,16.6666,16.6499,16.6666,8800.0
2009-01-30 11:25:00,19.98,19.98,19.9,19.9,6400.0,16.6749,16.6749,16.6082,16.6082,6400.0
2009-01-30 11:30:00,19.92,19.93,19.91,19.93,2000.0,16.6248,16.6332,16.6165,16.6332,2000.0
2009-01-30 11:35:00,19.94,19.94,19.92,19.92,6200.0,16.6415,16.6415,16.6248,16.6248,6200.0
2009-01-30 11:40:00,19.92,19.95,19.91,19.92,13600.0,16.6248,16.6499,16.6165,16.6248,13600.0
2009-01-30 11:45:00,19.91,19.93,19.9,19.93,17400.0,16.6165,16.6332,16.6082,16.6332,17400.0
2009-01-30 11:50:00,19.93,19.93,19.86,19.86,15400.0,16.6332,16.6332,16.5748,16.5748,15400.0
2009-01-30 11:55:00,19.86,19.89,19.78,19.83,73400.0,16.5748,16.5998,16.508,16.5497,73400.0
2009-01-30 12:00:00,19.85,19.89,19.83,19.83,9600.0,16.5664,16.5998,16.5497,16.5497,9600.0
2009-01-30 12:05:00,19.86,19.89,19.84,19.89,5800.0,16.5748,16.5998,16.5581,16.5998,5800.0
2009-01-30 12:10:00,19.9,19.99,19.89,19.99,14200.0,16.6082,16.6833,16.5998,16.6833,14200.0
2009-01-30 12:15:00,19.98,19.99,19.96,19.98,5200.0,16.6749,16.6833,16.6582,16.6749,5200.0
2009-01-30 12:20:00,20.0,20.0,19.99,19.99,2000.0,16.6916,16.6916,16.6833,16.6833,2000.0
2009-01-30 12:25:00,19.99,20.06,19.99,20.06,91000.0,16.6833,16.7417,16.6833,16.7417,91000.0
2009-01-30 12:30:00,20.05,20.08,20.05,20.08,800.0,16.7333,16.7584,16.7333,16.7584,800.0
2009-01-30 12:35:00,20.08,20.11,20.08,20.11,4800.0,16.7584,16.7834,16.7584,16.7834,4800.0
2009-01-30 12:40:00,20.11,20.11,20.08,20.08,2600.0,16.7834,16.7834,16.7584,16.7584,2600.0
2009-01-30 12:45:00,20.1,20.11,20.08,20.09,5400.0,16.7751,16.7834,16.7584,16.7667,5400.0
2009-01-30 12:50:00,20.09,20.1,20.09,20.1,1200.0,16.7667,16.7751,16.7667,16.7751,1200.0
2009-01-30 12:55:00,20.09,20.11,20.09,20.11,5000.0,16.7667,16.7834,16.7667,16.7834,5000.0
2009-01-30 13:00:00,20.1,20.11,20.09,20.09,1600.0,16.7751,16.7834,16.7667,16.7667,1600.0
2009-01-30 13:05:00,20.1,20.11,20.09,20.1,6400.0,16.7751,16.7834,16.7667,16.7751,6400.0
2009-01-30 13:10:00,20.1,20.1,20.1,20.1,0.0,16.7751,16.7751,16.7751,16.7751,0.0
2009-01-30 13:15:00,20.09,20.09,20.03,20.05,4200.0,16.7667,16.7667,16.7167,16.7333,4200.0
2009-01-30 13:20:00,20.06,20.07,20.06,20.06,1600.0,16.7417,16.75,16.7417,16.7417,1600.0
2009-01-30 13:25:00,20.06,20.06,19.96,19.96,6600.0,16.7417,16.7417,16.6582,16.6582,6600.0
2009-01-30 13:30:00,19.97,19.98,19.96,19.98,5800.0,16.6666,16.6749,16.6582,16.6749,5800.0
2009-01-30 13:35:00,19.99,20.02,19.92,19.93,9600.0,16.6833,16.7083,16.6248,16.6332,9600.0
2009-01-30 13:40:00,19.93,19.93,19.86,19.93,2400.0,16.6332,16.6332,16.5748,16.6332,2400.0
2009-01-30 13:45:00,19.94,19.98,19.91,19.98,2200.0,16.6415,16.6749,16.6165,16.6749,2200.0
2009-01-30 13:50:00,20.0,20.05,20.0,20.02,8800.0,16.6916,16.7333,16.6916,16.7083,8800.0
2009-01-30 13:55:00,20.02,20.1,19.98,20.09,8200.0,16.7083,16.7751,16.6749,16.7667,8200.0
2009-01-30 14:00:00,20.07,20.09,20.04,20.07,6200.0,16.75,16.7667,16.725,16.75,6200.0
2009-01-30 14:05:00,20.07,20.09,20.01,20.02,7200.0,16.75,16.7667,16.7,16.7083,7200.0
2009-01-30 14:10:00,20.02,20.04,20.0,20.04,5400.0,16.7083,16.725,16.6916,16.725,5400.0
2009-01-30 14:15:00,20.02,20.04,20.01,20.03,3000.0,16.7083,16.725,16.7,16.7167,3000.0
2009-01-30 14:20:00,20.02,20.02,19.98,20.0,5000.0,16.7083,16.7083,16.6749,16.6916,5000.0
2009-01-30 14:25:00,20.0,20.04,20.0,20.02,27800.0,16.6916,16.725,16.6916,16.7083,27800.0
2009-01-30 14:30:00,20.03,20.06,20.01,20.01,6800.0,16.7167,16.7417,16.7,16.7,6800.0
2009-01-30 14:35:00,20.0,20.04,20.0,20.04,6400.0,16.6916,16.725,16.6916,16.725,6400.0
2009-01-30 14:40:00,20.02,20.02,19.97,19.99,5600.0,16.7083,16.7083,16.6666,16.6833,5600.0
2009-01-30 14:45:00,20.0,20.0,19.95,19.97,4200.0,16.6916,16.6916,16.6499,16.6666,4200.0
2009-01-30 14:50:00,20.0,20.0,19.96,19.96,6000.0,16.6916,16.6916,16.6582,16.6582,6000.0
2009-01-30 14:55:00,19.96,20.0,19.95,20.0,10800.0,16.6582,16.6916,16.6499,16.6916,10800.0
2009-01-30 15:00:00,20.0,20.03,19.95,19.95,26000.0,16.6916,16.7167,16.6499,16.6499,26000.0
2009-01-30 15:05:00,19.93,20.0,19.93,19.98,10400.0,16.6332,16.6916,16.6332,16.6749,10400.0
2009-01-30 15:10:00,19.99,20.03,19.97,20.0,21200.0,16.6833,16.7167,16.6666,16.6916,21200.0
2009-01-30 15:15:00,20.0,20.0,19.94,19.95,6800.0,16.6916,16.6916,16.6415,16.6499,6800.0
2009-01-30 15:20:00,19.95,19.95,19.91,19.95,24600.0,16.6499,16.6499,16.6165,16.6499,24600.0
2009-01-30 15:25:00,19.95,19.95,19.89,19.91,21400.0,16.6499,16.6499,16.5998,16.6165,21400.0
2009-01-30 15:30:00,19.91,19.92,19.88,19.88,9000.0,16.6165,16.6248,16.5915,16.5915,9000.0
2009-01-30 15:35:00,19.89,19.92,19.87,19.92,24400.0,16.5998,16.6248,16.5831,16.6248,24400.0
2009-01-30 15:40:00,19.92,19.99,19.9,19.93,25400.0,16.6248,16.6833,16.6082,16.6332,25400.0
2009-01-30 15:45:00,19.92,19.98,19.9,19.95,24800.0,16.6248,16.6749,16.6082,16.6499,24800.0
2009-01-30 15:50:00,19.95,20.0,19.95,19.97,31200.0,16.6499,16.6916,16.6499,16.6666,31200.0
2009-01-30 15:55:00,19.96,19.96,19.89,19.93,44200.0,16.6582,16.6582,16.5998,16.6332,44200.0
2009-02-02 09:30:00,19.66,19.72,19.59,19.61,38000.0,16.4079,16.4579,16.3494,16.3661,38000.0
2009-02-02 09:35:00,19.6,19.65,19.55,19.65,29400.0,16.3578,16.3995,16.3161,16.3995,29400.0
2009-02-02 09:40:00,19.65,19.65,19.56,19.61,20800.0,16.3995,16.3995,16.3244,16.3661,20800.0
2009-02-02 09:45:00,19.62,19.65,19.56,19.64,25600.0,16.3745,16.3995,16.3244,16.3912,25600.0
2009-02-02 09:50:00,19.63,19.65,19.58,19.6,24200.0,16.3828,16.3995,16.3411,16.3578,24200.0
2009-02-02 09:55:00,19.61,19.65,19.6,19.61,21000.0,16.3661,16.3995,16.3578,16.3661,21000.0
2009-02-02 10:00:00,19.63,19.66,19.59,19.59,17000.0,16.3828,16.4079,16.3494,16.3494,17000.0
2009-02-02 10:05:00,19.59,19.64,19.59,19.61,16000.0,16.3494,16.3912,16.3494,16.3661,16000.0
2009-02-02 10:10:00,19.61,19.65,19.61,19.63,52400.0,16.3661,16.3995,16.3661,16.3828,52400.0
2009-02-02 10:15:00,19.64,19.68,19.63,19.65,42400.0,16.3912,16.4245,16.3828,16.3995,42400.0
2009-02-02 10:20:00,19.64,19.68,19.63,19.63,36200.0,16.3912,16.4245,16.3828,16.3828,36200.0
2009-02-02 10:25:00,19.63,19.68,19.62,19.64,20000.0,16.3828,16.4245,16.3745,16.3912,20000.0
2009-02-02 10:30:00,19.65,19.68,19.63,19.68,66600.0,16.3995,16.4245,16.3828,16.4245,66600.0
2009-02-02 10:35:00,19.67,19.8,19.65,19.75,112400.0,16.4162,16.5247,16.3995,16.483,112400.0
2009-02-02 10:40:00,19.76,19.78,19.74,19.77,25400.0,16.4913,16.508,16.4746,16.4997,25400.0
2009-02-02 10:45:00,19.75,19.8,19.74,19.79,7400.0,16.483,16.5247,16.4746,16.5164,7400.0
2009-02-02 10:50:00,19.78,19.82,19.78,19.79,4200.0,16.508,16.5414,16.508,16.5164,4200.0
2009-02-02 10:55:00,19.81,19.86,19.81,19.86,5800.0,16.533,16.5748,16.533,16.5748,5800.0
2009-02-02 11:00:00,19.86,19.86,19.81,19.83,34600.0,16.5748,16.5748,16.533,16.5497,34600.0
2009-02-02 11:05:00,19.81,19.82,19.78,19.81,8000.0,16.533,16.5414,16.508,16.533,8000.0
2009-02-02 11:10:00,19.8,19.81,19.78,19.8,2600.0,16.5247,16.533,16.508,16.5247,2600.0
2009-02-02 11:15:00,19.78,19.81,19.77,19.81,10600.0,16.508,16.533,16.4997,16.533,10600.0
2009-02-02 11:20:00,19.8,19.81,19.71,19.73,38000.0,16.5247,16.533,16.4496,16.4663,38000.0
2009-02-02 11:25:00,19.75,19.77,19.73,19.77,11000.0,16.483,16.4997,16.4663,16.4997,11000.0
2009-02-02 11:30:00,19.78,19.82,19.75,19.82,53000.0,16.508,16.5414,16.483,16.5414,53000.0
2009-02-02 11:35:00,19.83,19.83,19.75,19.82,50800.0,16.5497,16.5497,16.483,16.5414,50800.0
2009-02-02 11:40:00,19.82,19.85,19.8,19.85,10000.0,16.5414,16.5664,16.5247,16.5664,10000.0
2009-02-02 11:45:00,19.83,19.97,19.83,19.97,30000.0,16.5497,16.6666,16.5497,16.6666,30000.0
2009-02-02 11:50:00,19.97,19.99,19.93,19.95,7400.0,16.6666,16.6833,16.6332,16.6499,7400.0
2009-02-02 11:55:00,19.96,19.97,19.93,19.97,8800.0,16.6582,16.6666,16.6332,16.6666,8800.0
2009-02-02 12:00:00,19.97,20.02,19.95,20.0,55200.0,16.6666,16.7083,16.6499,16.6916,55200.0
2009-02-02 12:05:00,20.0,20.0,19.98,19.98,4800.0,16.6916,16.6916,16.6749,16.6749,4800.0
2009-02-02 12:10:00,19.99,20.0,19.98,19.98,4800.0,16.6833,16.6916,16.6749,16.6749,4800.0
2009-02-02 12:15:00,19.97,20.0,19.97,19.99,4000.0,16.6666,16.6916,16.6666,16.6833,4000.0
2009-02-02 12:20:00,19.99,20.0,19.97,19.97,4200.0,16.6833,16.6916,16.6666,16.6666,4200.0
2009-02-02 12:25:00,19.98,20.0,19.97,19.97,6800.0,16.6749,16.6916,16.6666,16.6666,6800.0
2009-02-02 12:30:00,19.97,19.99,19.97,19.97,11000.0,16.6666,16.6833,16.6666,16.6666,11000.0
2009-02-02 12:35:00,19.99,20.0,19.97,19.98,8400.0,16.6833,16.6916,16.6666,16.6749,8400.0
2009-02-02 12:40:00,20.0,20.0,19.95,19.99,15600.0,16.6916,16.6916,16.6499,16.6833,15600.0
2009-02-02 12:45:00,19.99,20.02,19.99,20.0,4200.0,16.6833,16.7083,16.6833,16.6916,4200.0
2009-02-02 12:50:00,20.0,20.05,19.99,20.03,3200.0,16.6916,16.7333,16.6833,16.7167,3200.0
2009-02-02 12:55:00,20.03,20.04,20.01,20.01,6200.0,16.7167,16.725,16.7,16.7,6200.0
2009-02-02 13:00:00,20.02,20.03,20.0,20.01,13200.0,16.7083,16.7167,16.6916,16.7,13200.0
2009-02-02 13:05:00,20.01,20.04,20.0,20.0,8200.0,16.7,16.725,16.6916,16.6916,8200.0
2009-02-02 13:10:00,20.0,20.0,19.97,19.97,4800.0,16.6916,16.6916,16.6666,16.6666,4800.0
2009-02-02 13:15:00,19.97,19.98,19.96,19.96,5800.0,16.6666,16.6749,16.6582,16.6582,5800.0
2009-02-02 13:20:00,19.97,19.99,19.93,19.95,5000.0,16.6666,16.6833,16.6332,16.6499,5000.0
2009-02-02 13:25:00,19.95,20.0,19.95,20.0,4600.0,16.6499,16.6916,16.6499,16.6916,4600.0
2009-02-02 13:30:00,19.98,20.02,19.98,20.02,39600.0,16.6749,16.7083,16.6749,16.7083,39600.0
2009-02-02 13:35:00,20.02,20.04,20.02,20.04,800.0,16.7083,16.725,16.7083,16.725,800.0
2009-02-02 13:40:00,20.04,20.04,20.0,20.0,4400.0,16.725,16.725,16.6916,16.6916,4400.0
2009-02-02 13:45:00,20.02,20.02,19.99,19.99,2600.0,16.7083,16.7083,16.6833,16.6833,2600.0
2009-02-02 13:50:00,20.0,20.0,19.97,19.97,3400.0,16.6916,16.6916,16.6666,16.6666,3400.0
2009-02-02 13:55:00,19.97,19.97,19.9,19.9,10800.0,16.6666,16.6666,16.6082,16.6082,10800.0
2009-02-02 14:00:00,19.91,19.94,19.87,19.88,17800.0,16.6165,16.6415,16.5831,16.5915,17800.0
2009-02-02 14:05:00,19.91,19.95,19.91,19.93,6400.0,16.6165,16.6499,16.6165,16.6332,6400.0
2009-02-02 14:10:00,19.93,19.96,19.93,19.94,6400.0,16.6332,16.6582,16.6332,16.6415,6400.0
2009-02-02 14:15:00,19.95,19.96,19.93,19.93,5600.0,16.6499,16.6582,16.6332,16.6332,5600.0
2009-02-02 14:20:00,19.95,19.95,19.91,19.91,6200.0,16.6499,16.6499,16.6165,16.6165,6200.0
2009-02-02 14:25:00,19.91,19.91,19.89,19.9,12200.0,16.6165,16.6165,16.5998,16.6082,12200.0
2009-02-02 14:30:00,19.89,19.9,19.85,19.86,12200.0,16.5998,16.6082,16.5664,16.5748,12200.0
2009-02-02 14:35:00,19.86,19.88,19.85,19.86,6600.0,16.5748,16.5915,16.5664,16.5748,6600.0
2009-02-02 14:40:00,19.85,19.91,19.85,19.88,14400.0,16.5664,16.6165,16.5664,16.5915,14400.0
2009-02-02 14:45:00,19.88,19.88,19.85,19.86,8000.0,16.5915,16.5915,16.5664,16.5748,8000.0
2009-02-02 14:50:00,19.86,19.89,19.85,19.88,12000.0,16.5748,16.5998,16.5664,16.5915,12000.0
2009-02-02 14:55:00,19.88,19.9,19.85,19.88,8400.0,16.5915,16.6082,16.5664,16.5915,8400.0
2009-02-02 15:00:00,19.88,19.89,19.86,19.88,13600.0,16.5915,16.5998,16.5748,16.5915,13600.0
2009-02-02 15:05:00,19.88,19.93,19.86,19.89,22600.0,16.5915,16.6332,16.5748,16.5998,22600.0
2009-02-02 15:10:00,19.88,19.88,19.86,19.88,15200.0,16.5915,16.5915,16.5748,16.5915,15200.0
2009-02-02 15:15:00,19.88,19.92,19.86,19.9,21000.0,16.5915,16.6248,16.5748,16.6082,21000.0
2009-02-02 15:20:00,19.89,19.95,19.88,19.93,6400.0,16.5998,16.6499,16.5915,16.6332,6400.0
2009-02-02 15:25:00,19.94,19.97,19.93,19.96,8000.0,16.6415,16.6666,16.6332,16.6582,8000.0
2009-02-02 15:30:00,19.99,20.04,19.99,19.99,16600.0,16.6833,16.725,16.6833,16.6833,16600.0
2009-02-02 15:35:00,20.0,20.04,19.98,20.0,15400.0,16.6916,16.725,16.6749,16.6916,15400.0
2009-02-02 15:40:00,20.0,20.01,19.94,19.94,15400.0,16.6916,16.7,16.6415,16.6415,15400.0
2009-02-02 15:45:00,19.95,19.97,19.93,19.96,15200.0,16.6499,16.6666,16.6332,16.6582,15200.0
2009-02-02 15:50:00,19.97,20.0,19.96,19.97,22800.0,16.6666,16.6916,16.6582,16.6666,22800.0
2009-02-02 15:55:00,19.97,19.99,19.91,19.97,83600.0,16.6666,16.6833,16.6165,16.6666,83600.0
2009-02-03 09:30:00,20.09,20.11,19.94,19.94,16400.0,16.7667,16.7834,16.6415,16.6415,16400.0
2009-02-03 09:35:00,19.97,19.97,19.67,19.67,21200.0,16.6666,16.6666,16.4162,16.4162,21200.0
2009-02-03 09:40:00,19.67,19.79,19.63,19.79,14600.0,16.4162,16.5164,16.3828,16.5164,14600.0
2009-02-03 09:45:00,19.82,19.82,19.73,19.77,7000.0,16.5414,16.5414,16.4663,16.4997,7000.0
2009-02-03 09:50:00,19.77,19.79,19.72,19.79,2000.0,16.4997,16.5164,16.4579,16.5164,2000.0
2009-02-03 09:55:00,19.79,19.84,19.79,19.8,2800.0,16.5164,16.5581,16.5164,16.5247,2800.0
2009-02-03 10:00:00,19.82,19.88,19.8,19.84,8400.0,16.5414,16.5915,16.5247,16.5581,8400.0
2009-02-03 10:05:00,19.84,19.95,19.84,19.95,20200.0,16.5581,16.6499,16.5581,16.6499,20200.0
2009-02-03 10:10:00,19.95,19.99,19.91,19.94,60800.0,16.6499,16.6833,16.6165,16.6415,60800.0
2009-02-03 10:15:00,19.95,19.97,19.89,19.9,9800.0,16.6499,16.6666,16.5998,16.6082,9800.0
2009-02-03 10:20:00,19.9,19.93,19.88,19.89,6800.0,16.6082,16.6332,16.5915,16.5998,6800.0
2009-02-03 10:25:00,19.9,19.99,19.89,19.99,6000.0,16.6082,16.6833,16.5998,16.6833,6000.0
2009-02-03 10:30:00,19.98,20.0,19.97,19.97,4800.0,16.6749,16.6916,16.6666,16.6666,4800.0
2009-02-03 10:35:00,19.99,20.0,19.95,19.95,8000.0,16.6833,16.6916,16.6499,16.6499,8000.0
2009-02-03 10:40:00,19.95,20.0,19.95,20.0,9200.0,16.6499,16.6916,16.6499,16.6916,9200.0
2009-02-03 10:45:00,20.03,20.07,19.99,19.99,14000.0,16.7167,16.75,16.6833,16.6833,14000.0
2009-02-03 10:50:00,19.99,20.01,19.99,20.0,12800.0,16.6833,16.7,16.6833,16.6916,12800.0
2009-02-03 10:55:00,20.0,20.04,20.0,20.04,7600.0,16.6916,16.725,16.6916,16.725,7600.0
2009-02-03 11:00:00,20.02,20.09,20.02,20.09,6000.0,16.7083,16.7667,16.7083,16.7667,6000.0
2009-02-03 11:05:00,20.09,20.09,20.05,20.07,13200.0,16.7667,16.7667,16.7333,16.75,13200.0
2009-02-03 11:10:00,20.07,20.12,20.06,20.08,21400.0,16.75,16.7918,16.7417,16.7584,21400.0
2009-02-03 11:15:00,20.09,20.13,20.09,20.13,13400.0,16.7667,16.8001,16.7667,16.8001,13400.0
2009-02-03 11:20:00,20.13,20.13,20.08,20.13,12600.0,16.8001,16.8001,16.7584,16.8001,12600.0
2009-02-03 11:25:00,20.11,20.13,20.09,20.1,14800.0,16.7834,16.8001,16.7667,16.7751,14800.0
2009-02-03 11:30:00,20.1,20.13,20.09,20.12,18800.0,16.7751,16.8001,16.7667,16.7918,18800.0
2009-02-03 11:35:00,20.11,20.13,20.08,20.1,13800.0,16.7834,16.8001,16.7584,16.7751,13800.0
2009-02-03 11:40:00,20.08,20.11,20.07,20.11,11600.0,16.7584,16.7834,16.75,16.7834,11600.0
2009-02-03 11:45:00,20.1,20.11,20.08,20.1,6600.0,16.7751,16.7834,16.7584,16.7751,6600.0
2009-02-03 11:50:00,20.1,20.13,20.1,20.12,5800.0,16.7751,16.8001,16.7751,16.7918,5800.0
2009-02-03 11:55:00,20.11,20.13,20.11,20.13,9200.0,16.7834,16.8001,16.7834,16.8001,9200.0
2009-02-03 12:00:00,20.11,20.14,20.11,20.14,11000.0,16.7834,16.8085,16.7834,16.8085,11000.0
2009-02-03 12:05:00,20.15,20.15,20.14,20.15,8400.0,16.8168,16.8168,16.8085,16.8168,8400.0
2009-02-03 12:10:00,20.14,20.15,20.11,20.15,11400.0,16.8085,16.8168,16.7834,16.8168,11400.0
2009-02-03 12:15:00,20.14,20.19,20.12,20.13,7800.0,16.8085,16.8502,16.7918,16.8001,7800.0
2009-02-03 12:20:00,20.13,20.17,20.11,20.17,5200.0,16.8001,16.8335,16.7834,16.8335,5200.0
2009-02-03 12:25:00,20.17,20.18,20.16,20.18,3800.0,16.8335,16.8418,16.8251,16.8418,3800.0
2009-02-03 12:30:00,20.17,20.18,20.16,20.18,6200.0,16.8335,16.8418,16.8251,16.8418,6200.0
2009-02-03 12:35:00,20.18,20.2,20.17,20.2,12600.0,16.8418,16.8585,16.8335,16.8585,12600.0
2009-02-03 12:40:00,20.19,20.2,20.18,20.19,11600.0,16.8502,16.8585,16.8418,16.8502,11600.0
2009-02-03 12:45:00,20.18,20.2,20.18,20.2,4600.0,16.8418,16.8585,16.8418,16.8585,4600.0
2009-02-03 12:50:00,20.19,20.23,20.19,20.22,43800.0,16.8502,16.8836,16.8502,16.8752,43800.0
2009-02-03 12:55:00,20.22,20.24,20.18,20.18,12200.0,16.8752,16.8919,16.8418,16.8418,12200.0
2009-02-03 13:00:00,20.18,20.22,20.17,20.22,8400.0,16.8418,16.8752,16.8335,16.8752,8400.0
2009-02-03 13:05:00,20.22,20.25,20.21,20.24,7200.0,16.8752,16.9003,16.8669,16.8919,7200.0
2009-02-03 13:10:00,20.24,20.25,20.24,20.24,7400.0,16.8919,16.9003,16.8919,16.8919,7400.0
2009-02-03 13:15:00,20.25,20.25,20.24,20.25,5200.0,16.9003,16.9003,16.8919,16.9003,5200.0
2009-02-03 13:20:00,20.25,20.25,20.24,20.25,8200.0,16.9003,16.9003,16.8919,16.9003,8200.0
2009-02-03 13:25:00,20.24,20.25,20.23,20.24,7000.0,16.8919,16.9003,16.8836,16.8919,7000.0
2009-02-03 13:30:00,20.24,20.25,20.23,20.25,7000.0,16.8919,16.9003,16.8836,16.9003,7000.0
2009-02-03 13:35:00,20.25,20.25,20.25,20.25,11000.0,16.9003,16.9003,16.9003,16.9003,11000.0
2009-02-03 13:40:00,20.25,20.27,20.25,20.25,9800.0,16.9003,16.917,16.9003,16.9003,9800.0
2009-02-03 13:45:00,20.26,20.27,20.26,20.27,11600.0,16.9086,16.917,16.9086,16.917,11600.0
2009-02-03 13:50:00,20.27,20.27,20.25,20.27,10200.0,16.917,16.917,16.9003,16.917,10200.0
2009-02-03 13:55:00,20.26,20.35,20.26,20.35,7200.0,16.9086,16.9837,16.9086,16.9837,7200.0
2009-02-03 14:00:00,20.36,20.36,20.34,20.34,8600.0,16.9921,16.9921,16.9754,16.9754,8600.0
2009-02-03 14:05:00,20.33,20.41,20.32,20.41,10000.0,16.967,17.0338,16.9587,17.0338,10000.0
2009-02-03 14:10:00,20.41,20.45,20.4,20.42,10600.0,17.0338,17.0672,17.0254,17.0421,10600.0
2009-02-03 14:15:00,20.43,20.49,20.43,20.48,9600.0,17.0505,17.1006,17.0505,17.0922,9600.0
2009-02-03 14:20:00,20.47,20.48,20.43,20.48,7200.0,17.0839,17.0922,17.0505,17.0922,7200.0
2009-02-03 14:25:00,20.47,20.47,20.41,20.42,8400.0,17.0839,17.0839,17.0338,17.0421,8400.0
2009-02-03 14:30:00,20.42,20.48,20.42,20.46,8000.0,17.0421,17.0922,17.0421,17.0755,8000.0
2009-02-03 14:35:00,20.47,20.5,20.47,20.49,12600.0,17.0839,17.1089,17.0839,17.1006,12600.0
2009-02-03 14:40:00,20.49,20.54,20.49,20.5,14200.0,17.1006,17.1423,17.1006,17.1089,14200.0
2009-02-03 14:45:00,20.5,20.51,20.48,20.5,13200.0,17.1089,17.1173,17.0922,17.1089,13200.0
2009-02-03 14:50:00,20.5,20.5,20.48,20.48,7000.0,17.1089,17.1089,17.0922,17.0922,7000.0
2009-02-03 14:55:00,20.47,20.49,20.46,20.48,7400.0,17.0839,17.1006,17.0755,17.0922,7400.0
2009-02-03 15:00:00,20.48,20.53,20.47,20.48,20600.0,17.0922,17.1339,17.0839,17.0922,20600.0
2009-02-03 15:05:00,20.49,20.56,20.48,20.56,17200.0,17.1006,17.159,17.0922,17.159,17200.0
2009-02-03 15:10:00,20.56,20.61,20.56,20.6,25200.0,17.159,17.2007,17.159,17.1924,25200.0
2009-02-03 15:15:00,20.61,20.64,20.59,20.63,37800.0,17.2007,17.2257,17.184,17.2174,37800.0
2009-02-03 15:20:00,20.63,20.64,20.58,20.63,36000.0,17.2174,17.2257,17.1757,17.2174,36000.0
2009-02-03 15:25:00,20.61,20.64,20.6,20.63,20800.0,17.2007,17.2257,17.1924,17.2174,20800.0
2009-02-03 15:30:00,20.63,20.64,20.62,20.63,25400.0,17.2174,17.2257,17.2091,17.2174,25400.0
2009-02-03 15:35:00,20.63,20.63,20.58,20.61,29000.0,17.2174,17.2174,17.1757,17.2007,29000.0
2009-02-03 15:40:00,20.63,20.63,20.54,20.55,56400.0,17.2174,17.2174,17.1423,17.1506,56400.0
2009-02-03 15:45:00,20.55,20.6,20.55,20.6,34400.0,17.1506,17.1924,17.1506,17.1924,34400.0
2009-02-03 15:50:00,20.6,20.63,20.58,20.61,44800.0,17.1924,17.2174,17.1757,17.2007,44800.0
2009-02-03 15:55:00,20.6,20.64,20.58,20.6,76800.0,17.1924,17.2257,17.1757,17.1924,76800.0
2009-02-04 09:30:00,20.27,20.39,20.0,20.1,95200.0,16.917,17.0171,16.6916,16.7751,95200.0
2009-02-04 09:35:00,20.1,20.18,20.03,20.16,45400.0,16.7751,16.8418,16.7167,16.8251,45400.0
2009-02-04 09:40:00,20.16,20.29,20.16,20.26,19800.0,16.8251,16.9336,16.8251,16.9086,19800.0
2009-02-04 09:45:00,20.29,20.29,20.22,20.25,19400.0,16.9336,16.9336,16.8752,16.9003,19400.0
2009-02-04 09:50:00,20.22,20.3,20.2,20.3,40600.0,16.8752,16.942,16.8585,16.942,40600.0
2009-02-04 09:55:00,20.32,20.33,20.3,20.3,6000.0,16.9587,16.967,16.942,16.942,6000.0
2009-02-04 10:00:00,20.3,20.36,20.3,20.34,18400.0,16.942,16.9921,16.942,16.9754,18400.0
2009-02-04 10:05:00,20.36,20.41,20.33,20.41,21400.0,16.9921,17.0338,16.967,17.0338,21400.0
2009-02-04 10:10:00,20.41,20.5,20.41,20.49,29600.0,17.0338,17.1089,17.0338,17.1006,29600.0
2009-02-04 10:15:00,20.49,20.53,20.44,20.49,13800.0,17.1006,17.1339,17.0588,17.1006,13800.0
2009-02-04 10:20:00,20.49,20.5,20.42,20.43,35400.0,17.1006,17.1089,17.0421,17.0505,35400.0
2009-02-04 10:25:00,20.43,20.51,20.43,20.48,21600.0,17.0505,17.1173,17.0505,17.0922,21600.0
2009-02-04 10:30:00,20.48,20.62,20.48,20.61,12000.0,17.0922,17.2091,17.0922,17.2007,12000.0
2009-02-04 10:35:00,20.6,20.66,20.6,20.6,18600.0,17.1924,17.2424,17.1924,17.1924,18600.0
2009-02-04 10:40:00,20.61,20.63,20.56,20.58,12600.0,17.2007,17.2174,17.159,17.1757,12600.0
2009-02-04 10:45:00,20.59,20.64,20.58,20.59,47800.0,17.184,17.2257,17.1757,17.184,47800.0
2009-02-04 10:50:00,20.58,20.61,20.56,20.61,23600.0,17.1757,17.2007,17.159,17.2007,23600.0
2009-02-04 10:55:00,20.61,20.72,20.61,20.68,30200.0,17.2007,17.2925,17.2007,17.2591,30200.0
2009-02-04 11:00:00,20.7,20.71,20.64,20.66,16000.0,17.2758,17.2842,17.2257,17.2424,16000.0
2009-02-04 11:05:00,20.63,20.67,20.63,20.65,11400.0,17.2174,17.2508,17.2174,17.2341,11400.0
2009-02-04 11:10:00,20.67,20.67,20.61,20.63,10000.0,17.2508,17.2508,17.2007,17.2174,10000.0
2009-02-04 11:15:00,20.61,20.62,20.61,20.62,9000.0,17.2007,17.2091,17.2007,17.2091,9000.0
2009-02-04 11:20:00,20.62,20.64,20.61,20.64,7000.0,17.2091,17.2257,17.2007,17.2257,7000.0
2009-02-04 11:25:00,20.64,20.64,20.61,20.62,10600.0,17.2257,17.2257,17.2007,17.2091,10600.0
2009-02-04 11:30:00,20.61,20.65,20.61,20.65,7600.0,17.2007,17.2341,17.2007,17.2341,7600.0
2009-02-04 11:35:00,20.65,20.65,20.6,20.6,6600.0,17.2341,17.2341,17.1924,17.1924,6600.0
2009-02-04 11:40:00,20.59,20.6,20.56,20.57,8000.0,17.184,17.1924,17.159,17.1673,8000.0
2009-02-04 11:45:00,20.58,20.58,20.5,20.5,16600.0,17.1757,17.1757,17.1089,17.1089,16600.0
2009-02-04 11:50:00,20.48,20.51,20.48,20.5,3800.0,17.0922,17.1173,17.0922,17.1089,3800.0
2009-02-04 11:55:00,20.5,20.51,20.48,20.5,3600.0,17.1089,17.1173,17.0922,17.1089,3600.0
2009-02-04 12:00:00,20.5,20.55,20.5,20.51,9400.0,17.1089,17.1506,17.1089,17.1173,9400.0
2009-02-04 12:05:00,20.5,20.52,20.48,20.49,9600.0,17.1089,17.1256,17.0922,17.1006,9600.0
2009-02-04 12:10:00,20.49,20.5,20.48,20.49,8200.0,17.1006,17.1089,17.0922,17.1006,8200.0
2009-02-04 12:15:00,20.5,20.5,20.48,20.5,2800.0,17.1089,17.1089,17.0922,17.1089,2800.0
2009-02-04 12:20:00,20.5,20.5,20.46,20.46,4400.0,17.1089,17.1089,17.0755,17.0755,4400.0
2009-02-04 12:25:00,20.47,20.48,20.47,20.48,3800.0,17.0839,17.0922,17.0839,17.0922,3800.0
2009-02-04 12:30:00,20.48,20.53,20.48,20.52,5400.0,17.0922,17.1339,17.0922,17.1256,5400.0
2009-02-04 12:35:00,20.52,20.52,20.5,20.5,4600.0,17.1256,17.1256,17.1089,17.1089,4600.0
2009-02-04 12:40:00,20.5,20.5,20.5,20.5,2200.0,17.1089,17.1089,17.1089,17.1089,2200.0
2009-02-04 12:45:00,20.5,20.52,20.5,20.51,4600.0,17.1089,17.1256,17.1089,17.1173,4600.0
2009-02-04 12:50:00,20.49,20.49,20.43,20.43,5600.0,17.1006,17.1006,17.0505,17.0505,5600.0
2009-02-04 12:55:00,20.42,20.45,20.42,20.45,6000.0,17.0421,17.0672,17.0421,17.0672,6000.0
2009-02-04 13:00:00,20.43,20.43,20.4,20.4,7200.0,17.0505,17.0505,17.0254,17.0254,7200.0
2009-02-04 13:05:00,20.41,20.43,20.41,20.43,2600.0,17.0338,17.0505,17.0338,17.0505,2600.0
2009-02-04 13:10:00,20.43,20.48,20.43,20.43,7000.0,17.0505,17.0922,17.0505,17.0505,7000.0
2009-02-04 13:15:00,20.43,20.47,20.43,20.44,4200.0,17.0505,17.0839,17.0505,17.0588,4200.0
2009-02-04 13:20:00,20.43,20.47,20.41,20.45,3600.0,17.0505,17.0839,17.0338,17.0672,3600.0
2009-02-04 13:25:00,20.47,20.5,20.47,20.49,4000.0,17.0839,17.1089,17.0839,17.1006,4000.0
2009-02-04 13:30:00,20.49,20.53,20.47,20.47,8200.0,17.1006,17.1339,17.0839,17.0839,8200.0
2009-02-04 13:35:00,20.46,20.46,20.38,20.38,7400.0,17.0755,17.0755,17.0088,17.0088,7400.0
2009-02-04 13:40:00,20.38,20.38,20.34,20.34,11000.0,17.0088,17.0088,16.9754,16.9754,11000.0
2009-02-04 13:45:00,20.34,20.34,20.23,20.24,41600.0,16.9754,16.9754,16.8836,16.8919,41600.0
2009-02-04 13:50:00,20.25,20.26,20.22,20.25,65200.0,16.9003,16.9086,16.8752,16.9003,65200.0
2009-02-04 13:55:00,20.25,20.32,20.24,20.32,9000.0,16.9003,16.9587,16.8919,16.9587,9000.0
2009-02-04 14:00:00,20.33,20.33,20.28,20.28,11200.0,16.967,16.967,16.9253,16.9253,11200.0
2009-02-04 14:05:00,20.29,20.29,20.24,20.27,37200.0,16.9336,16.9336,16.8919,16.917,37200.0
2009-02-04 14:10:00,20.25,20.33,20.25,20.33,16400.0,16.9003,16.967,16.9003,16.967,16400.0
2009-02-04 14:15:00,20.33,20.36,20.33,20.33,8000.0,16.967,16.9921,16.967,16.967,8000.0
2009-02-04 14:20:00,20.33,20.33,20.25,20.26,9800.0,16.967,16.967,16.9003,16.9086,9800.0
2009-02-04 14:25:00,20.25,20.31,20.25,20.31,14400.0,16.9003,16.9503,16.9003,16.9503,14400.0
2009-02-04 14:30:00,20.3,20.31,20.27,20.27,7800.0,16.942,16.9503,16.917,16.917,7800.0
2009-02-04 14:35:00,20.27,20.32,20.27,20.32,7600.0,16.917,16.9587,16.917,16.9587,7600.0
2009-02-04 14:40:00,20.33,20.35,20.29,20.29,17400.0,16.967,16.9837,16.9336,16.9336,17400.0
2009-02-04 14:45:00,20.27,20.3,20.25,20.29,10600.0,16.917,16.942,16.9003,16.9336,10600.0
2009-02-04 14:50:00,20.3,20.34,20.25,20.28,15800.0,16.942,16.9754,16.9003,16.9253,15800.0
2009-02-04 14:55:00,20.28,20.38,20.26,20.38,15000.0,16.9253,17.0088,16.9086,17.0088,15000.0
2009-02-04 15:00:00,20.38,20.38,20.33,20.35,18400.0,17.0088,17.0088,16.967,16.9837,18400.0
2009-02-04 15:05:00,20.36,20.37,20.32,20.35,3400.0,16.9921,17.0004,16.9587,16.9837,3400.0
2009-02-04 15:10:00,20.36,20.38,20.26,20.28,11400.0,16.9921,17.0088,16.9086,16.9253,11400.0
2009-02-04 15:15:00,20.28,20.32,20.28,20.29,10400.0,16.9253,16.9587,16.9253,16.9336,10400.0
2009-02-04 15:20:00,20.29,20.29,20.23,20.28,19000.0,16.9336,16.9336,16.8836,16.9253,19000.0
2009-02-04 15:25:00,20.28,20.34,20.27,20.32,15600.0,16.9253,16.9754,16.917,16.9587,15600.0
2009-02-04 15:30:00,20.32,20.33,20.28,20.29,11800.0,16.9587,16.967,16.9253,16.9336,11800.0
2009-02-04 15:35:00,20.29,20.33,20.25,20.25,36600.0,16.9336,16.967,16.9003,16.9003,36600.0
2009-02-04 15:40:00,20.25,20.29,20.25,20.28,34600.0,16.9003,16.9336,16.9003,16.9253,34600.0
2009-02-04 15:45:00,20.27,20.3,20.23,20.25,29200.0,16.917,16.942,16.8836,16.9003,29200.0
2009-02-04 15:50:00,20.26,20.27,20.24,20.24,45600.0,16.9086,16.917,16.8919,16.8919,45600.0
2009-02-04 15:55:00,20.25,20.27,20.23,20.25,60800.0,16.9003,16.917,16.8836,16.9003,60800.0
2009-02-05 09:30:00,20.02,20.15,19.81,20.06,22800.0,16.7083,16.8168,16.533,16.7417,22800.0
2009-02-05 09:35:00,20.06,20.06,19.97,20.0,23400.0,16.7417,16.7417,16.6666,16.6916,23400.0
2009-02-05 09:40:00,19.97,20.06,19.94,20.0,27400.0,16.6666,16.7417,16.6415,16.6916,27400.0
2009-02-05 09:45:00,20.0,20.08,20.0,20.03,18200.0,16.6916,16.7584,16.6916,16.7167,18200.0
2009-02-05 09:50:00,20.02,20.06,19.99,20.04,22400.0,16.7083,16.7417,16.6833,16.725,22400.0
2009-02-05 09:55:00,20.02,20.11,20.02,20.04,38000.0,16.7083,16.7834,16.7083,16.725,38000.0
2009-02-05 10:00:00,20.05,20.11,20.04,20.1,59800.0,16.7333,16.7834,16.725,16.7751,59800.0
2009-02-05 10:05:00,20.09,20.09,20.04,20.07,30200.0,16.7667,16.7667,16.725,16.75,30200.0
2009-02-05 10:10:00,20.08,20.08,20.02,20.05,58000.0,16.7584,16.7584,16.7083,16.7333,58000.0
2009-02-05 10:15:00,20.05,20.11,20.04,20.08,11600.0,16.7333,16.7834,16.725,16.7584,11600.0
2009-02-05 10:20:00,20.07,20.15,20.06,20.15,37000.0,16.75,16.8168,16.7417,16.8168,37000.0
2009-02-05 10:25:00,20.14,20.15,20.05,20.05,11000.0,16.8085,16.8168,16.7333,16.7333,11000.0
2009-02-05 10:30:00,20.03,20.05,20.0,20.0,22000.0,16.7167,16.7333,16.6916,16.6916,22000.0
2009-02-05 10:35:00,20.0,20.02,19.98,20.0,55800.0,16.6916,16.7083,16.6749,16.6916,55800.0
2009-02-05 10:40:00,20.01,20.03,19.97,20.03,29800.0,16.7,16.7167,16.6666,16.7167,29800.0
2009-02-05 10:45:00,20.04,20.05,20.0,20.01,46600.0,16.725,16.7333,16.6916,16.7,46600.0
2009-02-05 10:50:00,20.01,20.11,20.0,20.08,7600.0,16.7,16.7834,16.6916,16.7584,7600.0
2009-02-05 10:55:00,20.06,20.17,20.06,20.11,9400.0,16.7417,16.8335,16.7417,16.7834,9400.0
2009-02-05 11:00:00,20.14,20.17,20.03,20.17,31000.0,16.8085,16.8335,16.7167,16.8335,31000.0
2009-02-05 11:05:00,20.14,20.18,20.14,20.15,12000.0,16.8085,16.8418,16.8085,16.8168,12000.0
2009-02-05 11:10:00,20.16,20.22,20.16,20.18,10000.0,16.8251,16.8752,16.8251,16.8418,10000.0
2009-02-05 11:15:00,20.19,20.19,20.15,20.15,9000.0,16.8502,16.8502,16.8168,16.8168,9000.0
2009-02-05 11:20:00,20.18,20.21,20.18,20.2,14000.0,16.8418,16.8669,16.8418,16.8585,14000.0
2009-02-05 11:25:00,20.24,20.24,20.2,20.22,25800.0,16.8919,16.8919,16.8585,16.8752,25800.0
2009-02-05 11:30:00,20.22,20.25,20.2,20.25,16800.0,16.8752,16.9003,16.8585,16.9003,16800.0
2009-02-05 11:35:00,20.26,20.28,20.24,20.25,10800.0,16.9086,16.9253,16.8919,16.9003,10800.0
2009-02-05 11:40:00,20.25,20.28,20.24,20.24,11200.0,16.9003,16.9253,16.8919,16.8919,11200.0
2009-02-05 11:45:00,20.25,20.28,20.22,20.27,28200.0,16.9003,16.9253,16.8752,16.917,28200.0
2009-02-05 11:50:00,20.27,20.32,20.25,20.25,7000.0,16.917,16.9587,16.9003,16.9003,7000.0
2009-02-05 11:55:00,20.27,20.32,20.25,20.32,18600.0,16.917,16.9587,16.9003,16.9587,18600.0
2009-02-05 12:00:00,20.34,20.43,20.34,20.4,16200.0,16.9754,17.0505,16.9754,17.0254,16200.0
2009-02-05 12:05:00,20.41,20.43,20.38,20.39,15200.0,17.0338,17.0505,17.0088,17.0171,15200.0
2009-02-05 12:10:00,20.4,20.45,20.38,20.38,17200.0,17.0254,17.0672,17.0088,17.0088,17200.0
2009-02-05 12:15:00,20.38,20.38,20.29,20.31,14200.0,17.0088,17.0088,16.9336,16.9503,14200.0
2009-02-05 12:20:00,20.33,20.33,20.29,20.3,9600.0,16.967,16.967,16.9336,16.942,9600.0
2009-02-05 12:25:00,20.32,20.34,20.25,20.25,79600.0,16.9587,16.9754,16.9003,16.9003,79600.0
2009-02-05 12:30:00,20.25,20.28,20.21,20.22,11800.0,16.9003,16.9253,16.8669,16.8752,11800.0
2009-02-05 12:35:00,20.22,20.25,20.21,20.21,10000.0,16.8752,16.9003,16.8669,16.8669,10000.0
2009-02-05 12:40:00,20.21,20.24,20.21,20.23,10200.0,16.8669,16.8919,16.8669,16.8836,10200.0
2009-02-05 12:45:00,20.23,20.24,20.23,20.23,11800.0,16.8836,16.8919,16.8836,16.8836,11800.0
2009-02-05 12:50:00,20.23,20.23,20.15,20.15,18000.0,16.8836,16.8836,16.8168,16.8168,18000.0
2009-02-05 12:55:00,20.15,20.29,20.15,20.29,20000.0,16.8168,16.9336,16.8168,16.9336,20000.0
2009-02-05 13:00:00,20.29,20.32,20.22,20.22,12400.0,16.9336,16.9587,16.8752,16.8752,12400.0
2009-02-05 13:05:00,20.22,20.26,20.22,20.25,11000.0,16.8752,16.9086,16.8752,16.9003,11000.0
2009-02-05 13:10:00,20.25,20.3,20.24,20.25,22200.0,16.9003,16.942,16.8919,16.9003,22200.0
2009-02-05 13:15:00,20.23,20.27,20.23,20.24,17800.0,16.8836,16.917,16.8836,16.8919,17800.0
2009-02-05 13:20:00,20.23,20.25,20.23,20.23,6600.0,16.8836,16.9003,16.8836,16.8836,6600.0
2009-02-05 13:25:00,20.23,20.23,20.2,20.2,15200.0,16.8836,16.8836,16.8585,16.8585,15200.0
2009-02-05 13:30:00,20.21,20.24,20.2,20.22,25400.0,16.8669,16.8919,16.8585,16.8752,25400.0
2009-02-05 13:35:00,20.22,20.25,20.21,20.23,22800.0,16.8752,16.9003,16.8669,16.8836,22800.0
2009-02-05 13:40:00,20.23,20.28,20.22,20.27,14800.0,16.8836,16.9253,16.8752,16.917,14800.0
2009-02-05 13:45:00,20.29,20.29,20.23,20.25,11600.0,16.9336,16.9336,16.8836,16.9003,11600.0
2009-02-05 13:50:00,20.25,20.27,20.22,20.23,15000.0,16.9003,16.917,16.8752,16.8836,15000.0
2009-02-05 13:55:00,20.25,20.26,20.22,20.26,19600.0,16.9003,16.9086,16.8752,16.9086,19600.0
2009-02-05 14:00:00,20.25,20.32,20.24,20.28,17200.0,16.9003,16.9587,16.8919,16.9253,17200.0
2009-02-05 14:05:00,20.28,20.3,20.27,20.27,12400.0,16.9253,16.942,16.917,16.917,12400.0
2009-02-05 14:10:00,20.25,20.26,20.24,20.25,12200.0,16.9003,16.9086,16.8919,16.9003,12200.0
2009-02-05 14:15:00,20.25,20.28,20.24,20.26,16000.0,16.9003,16.9253,16.8919,16.9086,16000.0
2009-02-05 14:20:00,20.26,20.28,20.24,20.25,21200.0,16.9086,16.9253,16.8919,16.9003,21200.0
2009-02-05 14:25:00,20.25,20.3,20.25,20.28,17000.0,16.9003,16.942,16.9003,16.9253,17000.0
2009-02-05 14:30:00,20.3,20.33,20.23,20.25,12400.0,16.942,16.967,16.8836,16.9003,12400.0
2009-02-05 14:35:00,20.25,20.28,20.25,20.27,9600.0,16.9003,16.9253,16.9003,16.917,9600.0
2009-02-05 14:40:00,20.28,20.28,20.25,20.27,8800.0,16.9253,16.9253,16.9003,16.917,8800.0
2009-02-05 14:45:00,20.27,20.27,20.25,20.25,12000.0,16.917,16.917,16.9003,16.9003,12000.0
2009-02-05 14:50:00,20.25,20.27,20.24,20.25,29000.0,16.9003,16.917,16.8919,16.9003,29000.0
2009-02-05 14:55:00,20.25,20.29,20.23,20.25,40800.0,16.9003,16.9336,16.8836,16.9003,40800.0
2009-02-05 15:00:00,20.25,20.25,20.2,20.22,34400.0,16.9003,16.9003,16.8585,16.8752,34400.0
2009-02-05 15:05:00,20.22,20.26,20.19,20.25,20400.0,16.8752,16.9086,16.8502,16.9003,20400.0
2009-02-05 15:10:00,20.25,20.26,20.24,20.25,63200.0,16.9003,16.9086,16.8919,16.9003,63200.0
2009-02-05 15:15:00,20.25,20.25,20.18,20.24,27400.0,16.9003,16.9003,16.8418,16.8919,27400.0
2009-02-05 15:20:00,20.24,20.25,20.18,20.2,23800.0,16.8919,16.9003,16.8418,16.8585,23800.0
2009-02-05 15:25:00,20.2,20.24,20.2,20.24,35800.0,16.8585,16.8919,16.8585,16.8919,35800.0
2009-02-05 15:30:00,20.24,20.24,20.19,20.2,28400.0,16.8919,16.8919,16.8502,16.8585,28400.0
2009-02-05 15:35:00,20.2,20.23,20.18,20.22,37600.0,16.8585,16.8836,16.8418,16.8752,37600.0
2009-02-05 15:40:00,20.23,20.28,20.22,20.28,47800.0,16.8836,16.9253,16.8752,16.9253,47800.0
2009-02-05 15:45:00,20.27,20.3,20.23,20.28,39400.0,16.917,16.942,16.8836,16.9253,39400.0
2009-02-05 15:50:00,20.27,20.28,20.16,20.2,55400.0,16.917,16.9253,16.8251,16.8585,55400.0
2009-02-05 15:55:00,20.21,20.25,20.08,20.11,50800.0,16.8669,16.9003,16.7584,16.7834,50800.0
2009-02-06 09:30:00,21.08,21.65,21.08,21.33,134400.0,17.593,18.0687,17.593,17.8016,134400.0
2009-02-06 09:35:00,21.31,21.4,21.15,21.24,108400.0,17.7849,17.86,17.6514,17.7265,108400.0
2009-02-06 09:40:00,21.25,21.39,21.18,21.2,133200.0,17.7348,17.8517,17.6764,17.6931,133200.0
2009-02-06 09:45:00,21.18,21.25,21.18,21.23,132600.0,17.6764,17.7348,17.6764,17.7181,132600.0
2009-02-06 09:50:00,21.24,21.54,21.23,21.51,105600.0,17.7265,17.9769,17.7181,17.9518,105600.0
2009-02-06 09:55:00,21.52,21.75,21.52,21.59,128600.0,17.9602,18.1521,17.9602,18.0186,128600.0
2009-02-06 10:00:00,21.6,21.65,21.5,21.5,64400.0,18.0269,18.0687,17.9435,17.9435,64400.0
2009-02-06 10:05:00,21.5,21.5,21.36,21.38,32800.0,17.9435,17.9435,17.8266,17.8433,32800.0
2009-02-06 10:10:00,21.38,21.41,21.27,21.36,62600.0,17.8433,17.8684,17.7515,17.8266,62600.0
2009-02-06 10:15:00,21.35,21.36,21.18,21.24,63200.0,17.8183,17.8266,17.6764,17.7265,63200.0
2009-02-06 10:20:00,21.24,21.29,21.18,21.2,30200.0,17.7265,17.7682,17.6764,17.6931,30200.0
2009-02-06 10:25:00,21.2,21.3,21.19,21.27,26200.0,17.6931,17.7766,17.6848,17.7515,26200.0
2009-02-06 10:30:00,21.29,21.38,21.28,21.37,17600.0,17.7682,17.8433,17.7599,17.835,17600.0
2009-02-06 10:35:00,21.35,21.38,21.33,21.35,14800.0,17.8183,17.8433,17.8016,17.8183,14800.0
2009-02-06 10:40:00,21.35,21.35,21.23,21.31,27800.0,17.8183,17.8183,17.7181,17.7849,27800.0
2009-02-06 10:45:00,21.32,21.33,21.29,21.29,52400.0,17.7933,17.8016,17.7682,17.7682,52400.0
2009-02-06 10:50:00,21.32,21.38,21.28,21.37,32400.0,17.7933,17.8433,17.7599,17.835,32400.0
2009-02-06 10:55:00,21.38,21.38,21.28,21.3,44200.0,17.8433,17.8433,17.7599,17.7766,44200.0
2009-02-06 11:00:00,21.3,21.33,21.25,21.26,32200.0,17.7766,17.8016,17.7348,17.7432,32200.0
2009-02-06 11:05:00,21.25,21.32,21.24,21.24,79000.0,17.7348,17.7933,17.7265,17.7265,79000.0
2009-02-06 11:10:00,21.25,21.25,21.2,21.21,40200.0,17.7348,17.7348,17.6931,17.7015,40200.0
2009-02-06 11:15:00,21.21,21.21,21.09,21.17,75200.0,17.7015,17.7015,17.6013,17.6681,75200.0
2009-02-06 11:20:00,21.15,21.18,21.15,21.17,31400.0,17.6514,17.6764,17.6514,17.6681,31400.0
2009-02-06 11:25:00,21.16,21.16,21.05,21.05,41800.0,17.6597,17.6597,17.5679,17.5679,41800.0
2009-02-06 11:30:00,21.05,21.18,21.04,21.14,31800.0,17.5679,17.6764,17.5596,17.643,31800.0
2009-02-06 11:35:00,21.15,21.19,21.15,21.16,15600.0,17.6514,17.6848,17.6514,17.6597,15600.0
2009-02-06 11:40:00,21.15,21.2,21.15,21.2,32800.0,17.6514,17.6931,17.6514,17.6931,32800.0
2009-02-06 11:45:00,21.2,21.23,21.13,21.22,39000.0,17.6931,17.7181,17.6347,17.7098,39000.0
2009-02-06 11:50:00,21.22,21.23,21.22,21.22,14400.0,17.7098,17.7181,17.7098,17.7098,14400.0
2009-02-06 11:55:00,21.22,21.25,21.17,21.18,38600.0,17.7098,17.7348,17.6681,17.6764,38600.0
2009-02-06 12:00:00,21.18,21.18,21.14,21.15,21400.0,17.6764,17.6764,17.643,17.6514,21400.0
2009-02-06 12:05:00,21.15,21.18,21.14,21.18,10000.0,17.6514,17.6764,17.643,17.6764,10000.0
2009-02-06 12:10:00,21.16,21.18,21.14,21.16,21200.0,17.6597,17.6764,17.643,17.6597,21200.0
2009-02-06 12:15:00,21.16,21.18,21.16,21.17,18800.0,17.6597,17.6764,17.6597,17.6681,18800.0
2009-02-06 12:20:00,21.17,21.2,21.15,21.2,61800.0,17.6681,17.6931,17.6514,17.6931,61800.0
2009-02-06 12:25:00,21.2,21.25,21.19,21.21,23600.0,17.6931,17.7348,17.6848,17.7015,23600.0
2009-02-06 12:30:00,21.21,21.23,21.18,21.23,23400.0,17.7015,17.7181,17.6764,17.7181,23400.0
2009-02-06 12:35:00,21.23,21.26,21.19,21.21,71800.0,17.7181,17.7432,17.6848,17.7015,71800.0
2009-02-06 12:40:00,21.25,21.25,21.2,21.21,27800.0,17.7348,17.7348,17.6931,17.7015,27800.0
2009-02-06 12:45:00,21.21,21.24,21.21,21.23,5800.0,17.7015,17.7265,17.7015,17.7181,5800.0
2009-02-06 12:50:00,21.23,21.25,21.23,21.24,10400.0,17.7181,17.7348,17.7181,17.7265,10400.0
2009-02-06 12:55:00,21.23,21.26,21.23,21.25,23400.0,17.7181,17.7432,17.7181,17.7348,23400.0
2009-02-06 13:00:00,21.26,21.3,21.26,21.27,20400.0,17.7432,17.7766,17.7432,17.7515,20400.0
2009-02-06 13:05:00,21.27,21.42,21.25,21.4,28600.0,17.7515,17.8767,17.7348,17.86,28600.0
2009-02-06 13:10:00,21.42,21.43,21.38,21.38,9200.0,17.8767,17.8851,17.8433,17.8433,9200.0
2009-02-06 13:15:00,21.4,21.4,21.29,21.35,27200.0,17.86,17.86,17.7682,17.8183,27200.0
2009-02-06 13:20:00,21.35,21.37,21.31,21.36,17000.0,17.8183,17.835,17.7849,17.8266,17000.0
2009-02-06 13:25:00,21.36,21.38,21.33,21.34,23000.0,17.8266,17.8433,17.8016,17.81,23000.0
2009-02-06 13:30:00,21.34,21.39,21.34,21.39,16200.0,17.81,17.8517,17.81,17.8517,16200.0
2009-02-06 13:35:00,21.39,21.39,21.33,21.35,22000.0,17.8517,17.8517,17.8016,17.8183,22000.0
2009-02-06 13:40:00,21.35,21.35,21.24,21.25,36800.0,17.8183,17.8183,17.7265,17.7348,36800.0
2009-02-06 13:45:00,21.24,21.25,21.24,21.25,22200.0,17.7265,17.7348,17.7265,17.7348,22200.0
2009-02-06 13:50:00,21.25,21.25,21.23,21.23,39600.0,17.7348,17.7348,17.7181,17.7181,39600.0
2009-02-06 13:55:00,21.23,21.25,21.22,21.24,17400.0,17.7181,17.7348,17.7098,17.7265,17400.0
2009-02-06 14:00:00,21.24,21.24,21.2,21.22,9200.0,17.7265,17.7265,17.6931,17.7098,9200.0
2009-02-06 14:05:00,21.22,21.25,21.21,21.24,10800.0,17.7098,17.7348,17.7015,17.7265,10800.0
2009-02-06 14:10:00,21.25,21.27,21.24,21.27,40200.0,17.7348,17.7515,17.7265,17.7515,40200.0
2009-02-06 14:15:00,21.28,21.28,21.2,21.21,24800.0,17.7599,17.7599,17.6931,17.7015,24800.0
2009-02-06 14:20:00,21.21,21.25,21.19,21.24,20000.0,17.7015,17.7348,17.6848,17.7265,20000.0
2009-02-06 14:25:00,21.24,21.25,21.23,21.23,21200.0,17.7265,17.7348,17.7181,17.7181,21200.0
2009-02-06 14:30:00,21.24,21.3,21.24,21.28,41200.0,17.7265,17.7766,17.7265,17.7599,41200.0
2009-02-06 14:35:00,21.28,21.29,21.23,21.23,19600.0,17.7599,17.7682,17.7181,17.7181,19600.0
2009-02-06 14:40:00,21.23,21.23,21.18,21.19,12200.0,17.7181,17.7181,17.6764,17.6848,12200.0
2009-02-06 14:45:00,21.2,21.2,21.13,21.13,20800.0,17.6931,17.6931,17.6347,17.6347,20800.0
2009-02-06 14:50:00,21.15,21.15,21.1,21.11,25800.0,17.6514,17.6514,17.6097,17.618,25800.0
2009-02-06 14:55:00,21.11,21.16,21.11,21.15,114000.0,17.618,17.6597,17.618,17.6514,114000.0
2009-02-06 15:00:00,21.16,21.16,21.14,21.14,35200.0,17.6597,17.6597,17.643,17.643,35200.0
2009-02-06 15:05:00,21.14,21.16,21.13,21.16,34400.0,17.643,17.6597,17.6347,17.6597,34400.0
2009-02-06 15:10:00,21.18,21.24,21.16,21.23,59200.0,17.6764,17.7265,17.6597,17.7181,59200.0
2009-02-06 15:15:00,21.23,21.34,21.23,21.3,36800.0,17.7181,17.81,17.7181,17.7766,36800.0
2009-02-06 15:20:00,21.3,21.36,21.3,21.36,30200.0,17.7766,17.8266,17.7766,17.8266,30200.0
2009-02-06 15:25:00,21.36,21.36,21.28,21.28,29400.0,17.8266,17.8266,17.7599,17.7599,29400.0
2009-02-06 15:30:00,21.3,21.39,21.29,21.34,38800.0,17.7766,17.8517,17.7682,17.81,38800.0
2009-02-06 15:35:00,21.34,21.34,21.27,21.3,45400.0,17.81,17.81,17.7515,17.7766,45400.0
2009-02-06 15:40:00,21.3,21.33,21.29,21.32,55000.0,17.7766,17.8016,17.7682,17.7933,55000.0
2009-02-06 15:45:00,21.33,21.43,21.32,21.4,56800.0,17.8016,17.8851,17.7933,17.86,56800.0
2009-02-06 15:50:00,21.4,21.5,21.4,21.41,52800.0,17.86,17.9435,17.86,17.8684,52800.0
2009-02-06 15:55:00,21.41,21.43,21.35,21.4,88200.0,17.8684,17.8851,17.8183,17.86,88200.0
2009-02-09 09:30:00,20.11,20.5,19.61,20.33,161400.0,16.7834,17.1089,16.3661,16.967,161400.0
2009-02-09 09:35:00,20.32,20.35,20.03,20.24,87400.0,16.9587,16.9837,16.7167,16.8919,87400.0
2009-02-09 09:40:00,20.26,20.68,20.25,20.31,90000.0,16.9086,17.2591,16.9003,16.9503,90000.0
2009-02-09 09:45:00,20.28,20.42,20.27,20.36,43000.0,16.9253,17.0421,16.917,16.9921,43000.0
2009-02-09 09:50:00,20.36,20.36,20.32,20.35,39600.0,16.9921,16.9921,16.9587,16.9837,39600.0
2009-02-09 09:55:00,20.35,20.42,20.35,20.42,21000.0,16.9837,17.0421,16.9837,17.0421,21000.0
2009-02-09 10:00:00,20.41,20.47,20.31,20.34,53800.0,17.0338,17.0839,16.9503,16.9754,53800.0
2009-02-09 10:05:00,20.31,20.31,20.21,20.26,46800.0,16.9503,16.9503,16.8669,16.9086,46800.0
2009-02-09 10:10:00,20.27,20.31,20.21,20.3,17800.0,16.917,16.9503,16.8669,16.942,17800.0
2009-02-09 10:15:00,20.31,20.32,20.3,20.32,29400.0,16.9503,16.9587,16.942,16.9587,29400.0
2009-02-09 10:20:00,20.32,20.42,20.29,20.37,55000.0,16.9587,17.0421,16.9336,17.0004,55000.0
2009-02-09 10:25:00,20.38,20.5,20.36,20.45,41200.0,17.0088,17.1089,16.9921,17.0672,41200.0
2009-02-09 10:30:00,20.43,20.53,20.35,20.36,120600.0,17.0505,17.1339,16.9837,16.9921,120600.0
2009-02-09 10:35:00,20.36,20.45,20.36,20.44,39200.0,16.9921,17.0672,16.9921,17.0588,39200.0
2009-02-09 10:40:00,20.45,20.55,20.45,20.5,26400.0,17.0672,17.1506,17.0672,17.1089,26400.0
2009-02-09 10:45:00,20.53,20.72,20.52,20.72,24000.0,17.1339,17.2925,17.1256,17.2925,24000.0
2009-02-09 10:50:00,20.69,20.73,20.66,20.73,23600.0,17.2675,17.3009,17.2424,17.3009,23600.0
2009-02-09 10:55:00,20.71,20.86,20.71,20.85,34200.0,17.2842,17.4094,17.2842,17.401,34200.0
2009-02-09 11:00:00,20.85,20.85,20.71,20.74,22200.0,17.401,17.401,17.2842,17.3092,22200.0
2009-02-09 11:05:00,20.73,20.73,20.66,20.68,38200.0,17.3009,17.3009,17.2424,17.2591,38200.0
2009-02-09 11:10:00,20.65,20.68,20.63,20.64,28800.0,17.2341,17.2591,17.2174,17.2257,28800.0
2009-02-09 11:15:00,20.64,20.66,20.6,20.64,35600.0,17.2257,17.2424,17.1924,17.2257,35600.0
2009-02-09 11:20:00,20.66,20.67,20.56,20.61,28800.0,17.2424,17.2508,17.159,17.2007,28800.0
2009-02-09 11:25:00,20.61,20.62,20.59,20.6,17000.0,17.2007,17.2091,17.184,17.1924,17000.0
2009-02-09 11:30:00,20.6,20.6,20.54,20.57,23600.0,17.1924,17.1924,17.1423,17.1673,23600.0
2009-02-09 11:35:00,20.57,20.6,20.56,20.6,12600.0,17.1673,17.1924,17.159,17.1924,12600.0
2009-02-09 11:40:00,20.59,20.59,20.49,20.5,24600.0,17.184,17.184,17.1006,17.1089,24600.0
2009-02-09 11:45:00,20.5,20.56,20.49,20.56,18600.0,17.1089,17.159,17.1006,17.159,18600.0
2009-02-09 11:50:00,20.56,20.56,20.52,20.56,11400.0,17.159,17.159,17.1256,17.159,11400.0
2009-02-09 11:55:00,20.54,20.58,20.54,20.57,11800.0,17.1423,17.1757,17.1423,17.1673,11800.0
2009-02-09 12:00:00,20.58,20.6,20.58,20.58,5200.0,17.1757,17.1924,17.1757,17.1757,5200.0
2009-02-09 12:05:00,20.58,20.58,20.54,20.54,12800.0,17.1757,17.1757,17.1423,17.1423,12800.0
2009-02-09 12:10:00,20.56,20.59,20.51,20.51,19400.0,17.159,17.184,17.1173,17.1173,19400.0
2009-02-09 12:15:00,20.51,20.58,20.49,20.55,58000.0,17.1173,17.1757,17.1006,17.1506,58000.0
2009-02-09 12:20:00,20.55,20.56,20.54,20.55,8400.0,17.1506,17.159,17.1423,17.1506,8400.0
2009-02-09 12:25:00,20.53,20.56,20.53,20.56,7600.0,17.1339,17.159,17.1339,17.159,7600.0
2009-02-09 12:30:00,20.56,20.57,20.55,20.57,7200.0,17.159,17.1673,17.1506,17.1673,7200.0
2009-02-09 12:35:00,20.57,20.57,20.55,20.56,6600.0,17.1673,17.1673,17.1506,17.159,6600.0
2009-02-09 12:40:00,20.56,20.56,20.53,20.55,4800.0,17.159,17.159,17.1339,17.1506,4800.0
2009-02-09 12:45:00,20.55,20.6,20.54,20.59,6600.0,17.1506,17.1924,17.1423,17.184,6600.0
2009-02-09 12:50:00,20.59,20.61,20.57,20.61,11000.0,17.184,17.2007,17.1673,17.2007,11000.0
2009-02-09 12:55:00,20.6,20.62,20.6,20.61,10800.0,17.1924,17.2091,17.1924,17.2007,10800.0
2009-02-09 13:00:00,20.61,20.63,20.61,20.63,2400.0,17.2007,17.2174,17.2007,17.2174,2400.0
2009-02-09 13:05:00,20.62,20.63,20.61,20.63,6000.0,17.2091,17.2174,17.2007,17.2174,6000.0
2009-02-09 13:10:00,20.63,20.63,20.59,20.61,10400.0,17.2174,17.2174,17.184,17.2007,10400.0
2009-02-09 13:15:00,20.61,20.64,20.57,20.57,10000.0,17.2007,17.2257,17.1673,17.1673,10000.0
2009-02-09 13:20:00,20.58,20.6,20.58,20.6,1600.0,17.1757,17.1924,17.1757,17.1924,1600.0
2009-02-09 13:25:00,20.6,20.61,20.58,20.6,6400.0,17.1924,17.2007,17.1757,17.1924,6400.0
2009-02-09 13:30:00,20.61,20.61,20.53,20.54,10000.0,17.2007,17.2007,17.1339,17.1423,10000.0
2009-02-09 13:35:00,20.53,20.57,20.53,20.57,12400.0,17.1339,17.1673,17.1339,17.1673,12400.0
2009-02-09 13:40:00,20.56,20.61,20.56,20.61,9000.0,17.159,17.2007,17.159,17.2007,9000.0
2009-02-09 13:45:00,20.63,20.67,20.61,20.67,14400.0,17.2174,17.2508,17.2007,17.2508,14400.0
2009-02-09 13:50:00,20.67,20.67,20.63,20.65,8400.0,17.2508,17.2508,17.2174,17.2341,8400.0
2009-02-09 13:55:00,20.64,20.67,20.64,20.67,3600.0,17.2257,17.2508,17.2257,17.2508,3600.0
2009-02-09 14:00:00,20.67,20.67,20.66,20.67,6200.0,17.2508,17.2508,17.2424,17.2508,6200.0
2009-02-09 14:05:00,20.66,20.68,20.65,20.68,11600.0,17.2424,17.2591,17.2341,17.2591,11600.0
2009-02-09 14:10:00,20.67,20.67,20.64,20.64,13200.0,17.2508,17.2508,17.2257,17.2257,13200.0
2009-02-09 14:15:00,20.63,20.66,20.61,20.66,11400.0,17.2174,17.2424,17.2007,17.2424,11400.0
2009-02-09 14:20:00,20.67,20.72,20.66,20.71,17600.0,17.2508,17.2925,17.2424,17.2842,17600.0
2009-02-09 14:25:00,20.71,20.71,20.66,20.68,13800.0,17.2842,17.2842,17.2424,17.2591,13800.0
2009-02-09 14:30:00,20.69,20.73,20.68,20.73,13800.0,17.2675,17.3009,17.2591,17.3009,13800.0
2009-02-09 14:35:00,20.73,20.74,20.7,20.7,16400.0,17.3009,17.3092,17.2758,17.2758,16400.0
2009-02-09 14:40:00,20.7,20.72,20.64,20.64,96600.0,17.2758,17.2925,17.2257,17.2257,96600.0
2009-02-09 14:45:00,20.64,20.64,20.58,20.62,21000.0,17.2257,17.2257,17.1757,17.2091,21000.0
2009-02-09 14:50:00,20.62,20.62,20.59,20.59,12600.0,17.2091,17.2091,17.184,17.184,12600.0
2009-02-09 14:55:00,20.61,20.61,20.6,20.6,12000.0,17.2007,17.2007,17.1924,17.1924,12000.0
2009-02-09 15:00:00,20.6,20.6,20.57,20.59,11200.0,17.1924,17.1924,17.1673,17.184,11200.0
2009-02-09 15:05:00,20.6,20.62,20.56,20.58,19400.0,17.1924,17.2091,17.159,17.1757,19400.0
2009-02-09 15:10:00,20.59,20.65,20.58,20.65,42000.0,17.184,17.2341,17.1757,17.2341,42000.0
2009-02-09 15:15:00,20.65,20.65,20.6,20.61,34800.0,17.2341,17.2341,17.1924,17.2007,34800.0
2009-02-09 15:20:00,20.61,20.65,20.6,20.64,18400.0,17.2007,17.2341,17.1924,17.2257,18400.0
2009-02-09 15:25:00,20.65,20.67,20.63,20.64,23600.0,17.2341,17.2508,17.2174,17.2257,23600.0
2009-02-09 15:30:00,20.64,20.68,20.6,20.63,49600.0,17.2257,17.2591,17.1924,17.2174,49600.0
2009-02-09 15:35:00,20.63,20.63,20.61,20.61,35600.0,17.2174,17.2174,17.2007,17.2007,35600.0
2009-02-09 15:40:00,20.61,20.63,20.61,20.63,18600.0,17.2007,17.2174,17.2007,17.2174,18600.0
2009-02-09 15:45:00,20.63,20.64,20.61,20.62,38800.0,17.2174,17.2257,17.2007,17.2091,38800.0
2009-02-09 15:50:00,20.61,20.7,20.61,20.66,62600.0,17.2007,17.2758,17.2007,17.2424,62600.0
2009-02-09 15:55:00,20.66,20.68,20.65,20.67,62600.0,17.2424,17.2591,17.2341,17.2508,62600.0
2009-02-10 09:30:00,20.5,20.5,20.36,20.5,41800.0,17.1089,17.1089,16.9921,17.1089,41800.0
2009-02-10 09:35:00,20.49,20.5,20.38,20.41,19400.0,17.1006,17.1089,17.0088,17.0338,19400.0
2009-02-10 09:40:00,20.42,20.44,20.36,20.36,33000.0,17.0421,17.0588,16.9921,16.9921,33000.0
2009-02-10 09:45:00,20.38,20.44,20.35,20.41,47600.0,17.0088,17.0588,16.9837,17.0338,47600.0
2009-02-10 09:50:00,20.39,20.42,20.32,20.41,111800.0,17.0171,17.0421,16.9587,17.0338,111800.0
2009-02-10 09:55:00,20.42,20.42,20.35,20.36,16400.0,17.0421,17.0421,16.9837,16.9921,16400.0
2009-02-10 10:00:00,20.39,20.52,20.39,20.46,48000.0,17.0171,17.1256,17.0171,17.0755,48000.0
2009-02-10 10:05:00,20.48,20.5,20.46,20.5,45000.0,17.0922,17.1089,17.0755,17.1089,45000.0
2009-02-10 10:10:00,20.53,20.54,20.48,20.5,18000.0,17.1339,17.1423,17.0922,17.1089,18000.0
2009-02-10 10:15:00,20.5,20.51,20.49,20.5,19400.0,17.1089,17.1173,17.1006,17.1089,19400.0
2009-02-10 10:20:00,20.5,20.51,20.48,20.48,20800.0,17.1089,17.1173,17.0922,17.0922,20800.0
2009-02-10 10:25:00,20.49,20.51,20.47,20.47,16800.0,17.1006,17.1173,17.0839,17.0839,16800.0
2009-02-10 10:30:00,20.47,20.5,20.44,20.45,26800.0,17.0839,17.1089,17.0588,17.0672,26800.0
2009-02-10 10:35:00,20.45,20.47,20.42,20.47,7000.0,17.0672,17.0839,17.0421,17.0839,7000.0
2009-02-10 10:40:00,20.47,20.52,20.44,20.49,8000.0,17.0839,17.1256,17.0588,17.1006,8000.0
2009-02-10 10:45:00,20.5,20.52,20.5,20.51,19400.0,17.1089,17.1256,17.1089,17.1173,19400.0
2009-02-10 10:50:00,20.5,20.56,20.5,20.56,33000.0,17.1089,17.159,17.1089,17.159,33000.0
2009-02-10 10:55:00,20.55,20.6,20.53,20.58,7000.0,17.1506,17.1924,17.1339,17.1757,7000.0
2009-02-10 11:00:00,20.58,20.68,20.57,20.57,14400.0,17.1757,17.2591,17.1673,17.1673,14400.0
2009-02-10 11:05:00,20.6,20.6,20.47,20.52,52000.0,17.1924,17.1924,17.0839,17.1256,52000.0
2009-02-10 11:10:00,20.5,20.53,20.48,20.49,33800.0,17.1089,17.1339,17.0922,17.1006,33800.0
2009-02-10 11:15:00,20.48,20.52,20.47,20.47,16600.0,17.0922,17.1256,17.0839,17.0839,16600.0
2009-02-10 11:20:00,20.52,20.53,20.5,20.52,37200.0,17.1256,17.1339,17.1089,17.1256,37200.0
2009-02-10 11:25:00,20.5,20.53,20.5,20.52,14000.0,17.1089,17.1339,17.1089,17.1256,14000.0
2009-02-10 11:30:00,20.51,20.52,20.34,20.4,53000.0,17.1173,17.1256,16.9754,17.0254,53000.0
2009-02-10 11:35:00,20.4,20.4,20.29,20.33,103200.0,17.0254,17.0254,16.9336,16.967,103200.0
2009-02-10 11:40:00,20.33,20.33,20.14,20.25,117400.0,16.967,16.967,16.8085,16.9003,117400.0
2009-02-10 11:45:00,20.22,20.34,20.2,20.34,32800.0,16.8752,16.9754,16.8585,16.9754,32800.0
2009-02-10 11:50:00,20.33,20.33,20.24,20.28,17600.0,16.967,16.967,16.8919,16.9253,17600.0
2009-02-10 11:55:00,20.29,20.32,20.26,20.32,6000.0,16.9336,16.9587,16.9086,16.9587,6000.0
2009-02-10 12:00:00,20.3,20.31,20.23,20.26,13600.0,16.942,16.9503,16.8836,16.9086,13600.0
2009-02-10 12:05:00,20.25,20.27,20.17,20.17,26800.0,16.9003,16.917,16.8335,16.8335,26800.0
2009-02-10 12:10:00,20.17,20.22,20.16,20.21,18200.0,16.8335,16.8752,16.8251,16.8669,18200.0
2009-02-10 12:15:00,20.2,20.38,20.2,20.37,30400.0,16.8585,17.0088,16.8585,17.0004,30400.0
2009-02-10 12:20:00,20.36,20.5,20.33,20.49,41000.0,16.9921,17.1089,16.967,17.1006,41000.0
2009-02-10 12:25:00,20.48,20.65,20.47,20.65,69000.0,17.0922,17.2341,17.0839,17.2341,69000.0
2009-02-10 12:30:00,20.63,20.63,20.43,20.48,15600.0,17.2174,17.2174,17.0505,17.0922,15600.0
2009-02-10 12:35:00,20.48,20.51,20.43,20.51,12200.0,17.0922,17.1173,17.0505,17.1173,12200.0
2009-02-10 12:40:00,20.51,20.54,20.5,20.52,10200.0,17.1173,17.1423,17.1089,17.1256,10200.0
2009-02-10 12:45:00,20.51,20.54,20.5,20.54,6600.0,17.1173,17.1423,17.1089,17.1423,6600.0
2009-02-10 12:50:00,20.54,20.57,20.53,20.53,5600.0,17.1423,17.1673,17.1339,17.1339,5600.0
2009-02-10 12:55:00,20.53,20.55,20.49,20.5,5200.0,17.1339,17.1506,17.1006,17.1089,5200.0
2009-02-10 13:00:00,20.5,20.5,20.45,20.45,8200.0,17.1089,17.1089,17.0672,17.0672,8200.0
2009-02-10 13:05:00,20.47,20.47,20.43,20.43,13600.0,17.0839,17.0839,17.0505,17.0505,13600.0
2009-02-10 13:10:00,20.43,20.5,20.4,20.5,17200.0,17.0505,17.1089,17.0254,17.1089,17200.0
2009-02-10 13:15:00,20.5,20.5,20.39,20.39,42400.0,17.1089,17.1089,17.0171,17.0171,42400.0
2009-02-10 13:20:00,20.38,20.42,20.33,20.4,17600.0,17.0088,17.0421,16.967,17.0254,17600.0
2009-02-10 13:25:00,20.38,20.43,20.36,20.43,16800.0,17.0088,17.0505,16.9921,17.0505,16800.0
2009-02-10 13:30:00,20.43,20.49,20.42,20.47,14200.0,17.0505,17.1006,17.0421,17.0839,14200.0
2009-02-10 13:35:00,20.49,20.5,20.45,20.48,9200.0,17.1006,17.1089,17.0672,17.0922,9200.0
2009-02-10 13:40:00,20.48,20.5,20.45,20.47,13200.0,17.0922,17.1089,17.0672,17.0839,13200.0
2009-02-10 13:45:00,20.49,20.5,20.46,20.47,10600.0,17.1006,17.1089,17.0755,17.0839,10600.0
2009-02-10 13:50:00,20.48,20.5,20.46,20.47,19000.0,17.0922,17.1089,17.0755,17.0839,19000.0
2009-02-10 13:55:00,20.48,20.5,20.47,20.49,12400.0,17.0922,17.1089,17.0839,17.1006,12400.0
2009-02-10 14:00:00,20.49,20.53,20.47,20.5,28400.0,17.1006,17.1339,17.0839,17.1089,28400.0
2009-02-10 14:05:00,20.5,20.52,20.5,20.5,20800.0,17.1089,17.1256,17.1089,17.1089,20800.0
2009-02-10 14:10:00,20.5,20.53,20.48,20.52,14200.0,17.1089,17.1339,17.0922,17.1256,14200.0
2009-02-10 14:15:00,20.5,20.52,20.49,20.51,15800.0,17.1089,17.1256,17.1006,17.1173,15800.0
2009-02-10 14:20:00,20.51,20.51,20.39,20.42,27000.0,17.1173,17.1173,17.0171,17.0421,27000.0
2009-02-10 14:25:00,20.43,20.43,20.36,20.36,14400.0,17.0505,17.0505,16.9921,16.9921,14400.0
2009-02-10 14:30:00,20.36,20.36,20.28,20.35,31800.0,16.9921,16.9921,16.9253,16.9837,31800.0
2009-02-10 14:35:00,20.35,20.35,20.31,20.34,15400.0,16.9837,16.9837,16.9503,16.9754,15400.0
2009-02-10 14:40:00,20.35,20.46,20.35,20.45,16400.0,16.9837,17.0755,16.9837,17.0672,16400.0
2009-02-10 14:45:00,20.43,20.47,20.43,20.45,39600.0,17.0505,17.0839,17.0505,17.0672,39600.0
2009-02-10 14:50:00,20.45,20.46,20.4,20.41,24600.0,17.0672,17.0755,17.0254,17.0338,24600.0
2009-02-10 14:55:00,20.41,20.45,20.39,20.45,27400.0,17.0338,17.0672,17.0171,17.0672,27400.0
2009-02-10 15:00:00,20.43,20.54,20.43,20.5,25200.0,17.0505,17.1423,17.0505,17.1089,25200.0
2009-02-10 15:05:00,20.5,20.55,20.5,20.53,16800.0,17.1089,17.1506,17.1089,17.1339,16800.0
2009-02-10 15:10:00,20.52,20.52,20.5,20.5,51000.0,17.1256,17.1256,17.1089,17.1089,51000.0
2009-02-10 15:15:00,20.5,20.5,20.39,20.4,37600.0,17.1089,17.1089,17.0171,17.0254,37600.0
2009-02-10 15:20:00,20.41,20.42,20.36,20.4,23000.0,17.0338,17.0421,16.9921,17.0254,23000.0
2009-02-10 15:25:00,20.42,20.5,20.41,20.46,17800.0,17.0421,17.1089,17.0338,17.0755,17800.0
2009-02-10 15:30:00,20.45,20.47,20.4,20.41,28000.0,17.0672,17.0839,17.0254,17.0338,28000.0
2009-02-10 15:35:00,20.43,20.43,20.34,20.36,36200.0,17.0505,17.0505,16.9754,16.9921,36200.0
2009-02-10 15:40:00,20.36,20.4,20.33,20.38,53000.0,16.9921,17.0254,16.967,17.0088,53000.0
2009-02-10 15:45:00,20.37,20.47,20.36,20.43,49800.0,17.0004,17.0839,16.9921,17.0505,49800.0
2009-02-10 15:50:00,20.43,20.45,20.36,20.36,51800.0,17.0505,17.0672,16.9921,16.9921,51800.0
2009-02-10 15:55:00,20.36,20.39,20.34,20.36,62400.0,16.9921,17.0171,16.9754,16.9921,62400.0
2009-02-11 09:30:00,20.67,20.72,20.56,20.72,52800.0,17.2508,17.2925,17.159,17.2925,52800.0
2009-02-11 09:35:00,20.74,20.75,20.61,20.66,41800.0,17.3092,17.3176,17.2007,17.2424,41800.0
2009-02-11 09:40:00,20.68,20.71,20.66,20.69,18200.0,17.2591,17.2842,17.2424,17.2675,18200.0
2009-02-11 09:45:00,20.66,20.67,20.62,20.65,24000.0,17.2424,17.2508,17.2091,17.2341,24000.0
2009-02-11 09:50:00,20.65,20.65,20.6,20.64,38400.0,17.2341,17.2341,17.1924,17.2257,38400.0
2009-02-11 09:55:00,20.65,20.65,20.61,20.65,17400.0,17.2341,17.2341,17.2007,17.2341,17400.0
2009-02-11 10:00:00,20.63,20.68,20.63,20.63,31600.0,17.2174,17.2591,17.2174,17.2174,31600.0
2009-02-11 10:05:00,20.63,20.67,20.62,20.65,15600.0,17.2174,17.2508,17.2091,17.2341,15600.0
2009-02-11 10:10:00,20.63,20.65,20.61,20.61,14400.0,17.2174,17.2341,17.2007,17.2007,14400.0
2009-02-11 10:15:00,20.62,20.65,20.6,20.64,25200.0,17.2091,17.2341,17.1924,17.2257,25200.0
2009-02-11 10:20:00,20.63,20.77,20.63,20.75,22600.0,17.2174,17.3342,17.2174,17.3176,22600.0
2009-02-11 10:25:00,20.75,20.77,20.73,20.74,10800.0,17.3176,17.3342,17.3009,17.3092,10800.0
2009-02-11 10:30:00,20.74,20.75,20.72,20.73,11200.0,17.3092,17.3176,17.2925,17.3009,11200.0
2009-02-11 10:35:00,20.74,20.75,20.73,20.73,17200.0,17.3092,17.3176,17.3009,17.3009,17200.0
2009-02-11 10:40:00,20.73,20.77,20.73,20.76,15000.0,17.3009,17.3342,17.3009,17.3259,15000.0
2009-02-11 10:45:00,20.77,20.82,20.75,20.82,21600.0,17.3342,17.376,17.3176,17.376,21600.0
2009-02-11 10:50:00,20.83,20.91,20.83,20.86,9600.0,17.3843,17.4511,17.3843,17.4094,9600.0
2009-02-11 10:55:00,20.87,20.89,20.85,20.89,9400.0,17.4177,17.4344,17.401,17.4344,9400.0
2009-02-11 11:00:00,20.88,20.88,20.82,20.86,7400.0,17.426,17.426,17.376,17.4094,7400.0
2009-02-11 11:05:00,20.85,20.86,20.82,20.83,8000.0,17.401,17.4094,17.376,17.3843,8000.0
2009-02-11 11:10:00,20.82,20.92,20.82,20.91,9200.0,17.376,17.4594,17.376,17.4511,9200.0
2009-02-11 11:15:00,20.91,20.93,20.89,20.89,11800.0,17.4511,17.4678,17.4344,17.4344,11800.0
2009-02-11 11:20:00,20.91,20.95,20.9,20.91,41000.0,17.4511,17.4845,17.4427,17.4511,41000.0
2009-02-11 11:25:00,20.9,20.93,20.89,20.93,7800.0,17.4427,17.4678,17.4344,17.4678,7800.0
2009-02-11 11:30:00,20.94,21.0,20.92,20.92,34000.0,17.4761,17.5262,17.4594,17.4594,34000.0
2009-02-11 11:35:00,20.91,20.91,20.88,20.88,3600.0,17.4511,17.4511,17.426,17.426,3600.0
2009-02-11 11:40:00,20.89,20.9,20.85,20.89,63800.0,17.4344,17.4427,17.401,17.4344,63800.0
2009-02-11 11:45:00,20.87,20.88,20.85,20.88,23400.0,17.4177,17.426,17.401,17.426,23400.0
2009-02-11 11:50:00,20.86,20.96,20.86,20.94,12200.0,17.4094,17.4928,17.4094,17.4761,12200.0
2009-02-11 11:55:00,20.93,20.94,20.89,20.9,10600.0,17.4678,17.4761,17.4344,17.4427,10600.0
2009-02-11 12:00:00,20.9,20.96,20.9,20.96,6200.0,17.4427,17.4928,17.4427,17.4928,6200.0
2009-02-11 12:05:00,20.95,20.95,20.91,20.93,4200.0,17.4845,17.4845,17.4511,17.4678,4200.0
2009-02-11 12:10:00,20.92,20.92,20.87,20.87,3200.0,17.4594,17.4594,17.4177,17.4177,3200.0
2009-02-11 12:15:00,20.87,20.91,20.87,20.91,8000.0,17.4177,17.4511,17.4177,17.4511,8000.0
2009-02-11 12:20:00,20.9,20.92,20.9,20.91,7000.0,17.4427,17.4594,17.4427,17.4511,7000.0
2009-02-11 12:25:00,20.92,20.93,20.9,20.93,7200.0,17.4594,17.4678,17.4427,17.4678,7200.0
2009-02-11 12:30:00,20.93,20.93,20.89,20.9,10400.0,17.4678,17.4678,17.4344,17.4427,10400.0
2009-02-11 12:35:00,20.9,20.93,20.89,20.93,6200.0,17.4427,17.4678,17.4344,17.4678,6200.0
2009-02-11 12:40:00,20.95,21.0,20.95,20.98,5400.0,17.4845,17.5262,17.4845,17.5095,5400.0
2009-02-11 12:45:00,20.98,21.0,20.97,20.97,4600.0,17.5095,17.5262,17.5012,17.5012,4600.0
2009-02-11 12:50:00,20.98,20.99,20.97,20.97,5400.0,17.5095,17.5178,17.5012,17.5012,5400.0
2009-02-11 12:55:00,20.97,20.97,20.9,20.93,6800.0,17.5012,17.5012,17.4427,17.4678,6800.0
2009-02-11 13:00:00,20.92,20.97,20.92,20.97,5400.0,17.4594,17.5012,17.4594,17.5012,5400.0
2009-02-11 13:05:00,20.98,20.98,20.91,20.93,7600.0,17.5095,17.5095,17.4511,17.4678,7600.0
2009-02-11 13:10:00,20.91,20.96,20.91,20.96,3400.0,17.4511,17.4928,17.4511,17.4928,3400.0
2009-02-11 13:15:00,20.97,20.98,20.95,20.95,4200.0,17.5012,17.5095,17.4845,17.4845,4200.0
2009-02-11 13:20:00,20.97,20.99,20.96,20.99,3800.0,17.5012,17.5178,17.4928,17.5178,3800.0
2009-02-11 13:25:00,20.97,21.0,20.96,20.98,6800.0,17.5012,17.5262,17.4928,17.5095,6800.0
2009-02-11 13:30:00,20.98,21.0,20.97,20.97,10000.0,17.5095,17.5262,17.5012,17.5012,10000.0
2009-02-11 13:35:00,20.97,20.99,20.96,20.97,5600.0,17.5012,17.5178,17.4928,17.5012,5600.0
2009-02-11 13:40:00,20.99,20.99,20.93,20.93,6000.0,17.5178,17.5178,17.4678,17.4678,6000.0
2009-02-11 13:45:00,20.93,20.93,20.89,20.89,8400.0,17.4678,17.4678,17.4344,17.4344,8400.0
2009-02-11 13:50:00,20.9,20.93,20.89,20.93,5800.0,17.4427,17.4678,17.4344,17.4678,5800.0
2009-02-11 13:55:00,20.92,20.92,20.91,20.92,2400.0,17.4594,17.4594,17.4511,17.4594,2400.0
2009-02-11 14:00:00,20.92,20.96,20.92,20.93,3000.0,17.4594,17.4928,17.4594,17.4678,3000.0
2009-02-11 14:05:00,20.95,20.95,20.93,20.93,3400.0,17.4845,17.4845,17.4678,17.4678,3400.0
2009-02-11 14:10:00,20.93,20.95,20.93,20.94,5400.0,17.4678,17.4845,17.4678,17.4761,5400.0
2009-02-11 14:15:00,20.93,20.95,20.88,20.93,12800.0,17.4678,17.4845,17.426,17.4678,12800.0
2009-02-11 14:20:00,20.94,20.99,20.93,20.99,10000.0,17.4761,17.5178,17.4678,17.5178,10000.0
2009-02-11 14:25:00,20.99,21.0,20.98,20.98,9000.0,17.5178,17.5262,17.5095,17.5095,9000.0
2009-02-11 14:30:00,20.99,20.99,20.95,20.95,15800.0,17.5178,17.5178,17.4845,17.4845,15800.0
2009-02-11 14:35:00,20.96,21.0,20.95,20.98,10600.0,17.4928,17.5262,17.4845,17.5095,10600.0
2009-02-11 14:40:00,20.99,20.99,20.97,20.97,4200.0,17.5178,17.5178,17.5012,17.5012,4200.0
2009-02-11 14:45:00,20.97,20.98,20.95,20.95,8800.0,17.5012,17.5095,17.4845,17.4845,8800.0
2009-02-11 14:50:00,20.96,21.07,20.95,21.0,12800.0,17.4928,17.5846,17.4845,17.5262,12800.0
2009-02-11 14:55:00,21.01,21.12,21.01,21.1,22200.0,17.5345,17.6263,17.5345,17.6097,22200.0
2009-02-11 15:00:00,21.09,21.11,20.98,20.98,18800.0,17.6013,17.618,17.5095,17.5095,18800.0
2009-02-11 15:05:00,20.98,21.04,20.98,20.98,11600.0,17.5095,17.5596,17.5095,17.5095,11600.0
2009-02-11 15:10:00,20.98,21.03,20.97,21.0,12600.0,17.5095,17.5512,17.5012,17.5262,12600.0
2009-02-11 15:15:00,20.99,21.07,20.98,21.0,17000.0,17.5178,17.5846,17.5095,17.5262,17000.0
2009-02-11 15:20:00,21.0,21.01,20.96,20.96,10400.0,17.5262,17.5345,17.4928,17.4928,10400.0
2009-02-11 15:25:00,20.97,20.98,20.92,20.92,17200.0,17.5012,17.5095,17.4594,17.4594,17200.0
2009-02-11 15:30:00,20.92,20.99,20.92,20.94,44000.0,17.4594,17.5178,17.4594,17.4761,44000.0
2009-02-11 15:35:00,20.93,20.97,20.93,20.95,42000.0,17.4678,17.5012,17.4678,17.4845,42000.0
2009-02-11 15:40:00,20.95,20.96,20.94,20.95,30200.0,17.4845,17.4928,17.4761,17.4845,30200.0
2009-02-11 15:45:00,20.95,20.97,20.94,20.94,41000.0,17.4845,17.5012,17.4761,17.4761,41000.0
2009-02-11 15:50:00,20.94,21.0,20.93,20.98,58200.0,17.4761,17.5262,17.4678,17.5095,58200.0
2009-02-11 15:55:00,20.98,20.99,20.94,20.98,45600.0,17.5095,17.5178,17.4761,17.5095,45600.0
2009-02-12 09:30:00,20.73,20.89,20.72,20.75,25000.0,17.3009,17.4344,17.2925,17.3176,25000.0
2009-02-12 09:35:00,20.77,21.07,20.77,21.05,22400.0,17.3342,17.5846,17.3342,17.5679,22400.0
2009-02-12 09:40:00,21.05,21.06,20.95,21.02,13200.0,17.5679,17.5763,17.4845,17.5429,13200.0
2009-02-12 09:45:00,21.01,21.05,21.0,21.05,6400.0,17.5345,17.5679,17.5262,17.5679,6400.0
2009-02-12 09:50:00,21.04,21.04,20.97,21.0,12200.0,17.5596,17.5596,17.5012,17.5262,12200.0
2009-02-12 09:55:00,21.0,21.0,20.93,20.96,7800.0,17.5262,17.5262,17.4678,17.4928,7800.0
2009-02-12 10:00:00,20.97,20.97,20.92,20.95,7800.0,17.5012,17.5012,17.4594,17.4845,7800.0
2009-02-12 10:05:00,20.96,21.0,20.96,21.0,19200.0,17.4928,17.5262,17.4928,17.5262,19200.0
2009-02-12 10:10:00,21.0,21.08,21.0,21.06,14200.0,17.5262,17.593,17.5262,17.5763,14200.0
2009-02-12 10:15:00,21.08,21.08,21.0,21.02,25800.0,17.593,17.593,17.5262,17.5429,25800.0
2009-02-12 10:20:00,21.0,21.02,20.93,20.99,21800.0,17.5262,17.5429,17.4678,17.5178,21800.0
2009-02-12 10:25:00,20.99,21.02,20.98,21.01,14000.0,17.5178,17.5429,17.5095,17.5345,14000.0
2009-02-12 10:30:00,21.02,21.03,20.98,20.98,9400.0,17.5429,17.5512,17.5095,17.5095,9400.0
2009-02-12 10:35:00,20.98,20.99,20.97,20.99,4000.0,17.5095,17.5178,17.5012,17.5178,4000.0
2009-02-12 10:40:00,20.99,21.0,20.99,21.0,10800.0,17.5178,17.5262,17.5178,17.5262,10800.0
2009-02-12 10:45:00,21.02,21.05,21.01,21.05,14400.0,17.5429,17.5679,17.5345,17.5679,14400.0
2009-02-12 10:50:00,21.06,21.06,21.0,21.02,9400.0,17.5763,17.5763,17.5262,17.5429,9400.0
2009-02-12 10:55:00,21.02,21.02,20.99,20.99,9600.0,17.5429,17.5429,17.5178,17.5178,9600.0
2009-02-12 11:00:00,21.0,21.03,20.99,21.01,12000.0,17.5262,17.5512,17.5178,17.5345,12000.0
2009-02-12 11:05:00,21.01,21.08,21.01,21.06,9000.0,17.5345,17.593,17.5345,17.5763,9000.0
2009-02-12 11:10:00,21.05,21.06,21.0,21.0,10800.0,17.5679,17.5763,17.5262,17.5262,10800.0
2009-02-12 11:15:00,21.0,21.0,20.94,20.94,9600.0,17.5262,17.5262,17.4761,17.4761,9600.0
2009-02-12 11:20:00,20.94,20.97,20.94,20.96,4600.0,17.4761,17.5012,17.4761,17.4928,4600.0
2009-02-12 11:25:00,20.97,20.98,20.92,20.93,19000.0,17.5012,17.5095,17.4594,17.4678,19000.0
2009-02-12 11:30:00,20.95,20.95,20.93,20.93,8400.0,17.4845,17.4845,17.4678,17.4678,8400.0
2009-02-12 11:35:00,20.93,20.97,20.91,20.95,8800.0,17.4678,17.5012,17.4511,17.4845,8800.0
2009-02-12 11:40:00,20.96,20.96,20.95,20.96,19600.0,17.4928,17.4928,17.4845,17.4928,19600.0
2009-02-12 11:45:00,20.96,20.97,20.95,20.96,10400.0,17.4928,17.5012,17.4845,17.4928,10400.0
2009-02-12 11:50:00,20.96,21.0,20.94,20.94,26400.0,17.4928,17.5262,17.4761,17.4761,26400.0
2009-02-12 11:55:00,20.94,20.96,20.94,20.94,4000.0,17.4761,17.4928,17.4761,17.4761,4000.0
2009-02-12 12:00:00,20.96,20.98,20.93,20.98,6600.0,17.4928,17.5095,17.4678,17.5095,6600.0
2009-02-12 12:05:00,20.98,20.98,20.96,20.97,9800.0,17.5095,17.5095,17.4928,17.5012,9800.0
2009-02-12 12:10:00,20.96,20.96,20.93,20.94,7400.0,17.4928,17.4928,17.4678,17.4761,7400.0
2009-02-12 12:15:00,20.95,20.96,20.95,20.96,5200.0,17.4845,17.4928,17.4845,17.4928,5200.0
2009-02-12 12:20:00,20.96,20.98,20.96,20.98,3200.0,17.4928,17.5095,17.4928,17.5095,3200.0
2009-02-12 12:25:00,20.98,21.0,20.97,21.0,17400.0,17.5095,17.5262,17.5012,17.5262,17400.0
2009-02-12 12:30:00,21.0,21.0,21.0,21.0,6000.0,17.5262,17.5262,17.5262,17.5262,6000.0
2009-02-12 12:35:00,21.0,21.07,21.0,21.07,8000.0,17.5262,17.5846,17.5262,17.5846,8000.0
2009-02-12 12:40:00,21.08,21.08,21.04,21.07,12400.0,17.593,17.593,17.5596,17.5846,12400.0
2009-02-12 12:45:00,21.07,21.07,21.05,21.06,7000.0,17.5846,17.5846,17.5679,17.5763,7000.0
2009-02-12 12:50:00,21.06,21.06,21.05,21.06,1600.0,17.5763,17.5763,17.5679,17.5763,1600.0
2009-02-12 12:55:00,21.06,21.07,21.05,21.05,4400.0,17.5763,17.5846,17.5679,17.5679,4400.0
2009-02-12 13:00:00,21.06,21.06,21.03,21.04,5200.0,17.5763,17.5763,17.5512,17.5596,5200.0
2009-02-12 13:05:00,21.03,21.03,20.99,20.99,3600.0,17.5512,17.5512,17.5178,17.5178,3600.0
2009-02-12 13:10:00,21.0,21.0,20.99,21.0,14200.0,17.5262,17.5262,17.5178,17.5262,14200.0
2009-02-12 13:15:00,20.99,20.99,20.96,20.98,16400.0,17.5178,17.5178,17.4928,17.5095,16400.0
2009-02-12 13:20:00,20.98,20.98,20.96,20.98,3400.0,17.5095,17.5095,17.4928,17.5095,3400.0
2009-02-12 13:25:00,20.98,21.0,20.98,20.99,14600.0,17.5095,17.5262,17.5095,17.5178,14600.0
2009-02-12 13:30:00,20.99,21.01,20.99,20.99,4600.0,17.5178,17.5345,17.5178,17.5178,4600.0
2009-02-12 13:35:00,21.0,21.0,20.97,20.98,4600.0,17.5262,17.5262,17.5012,17.5095,4600.0
2009-02-12 13:40:00,20.97,21.0,20.97,21.0,2000.0,17.5012,17.5262,17.5012,17.5262,2000.0
2009-02-12 13:45:00,21.0,21.0,20.98,21.0,7200.0,17.5262,17.5262,17.5095,17.5262,7200.0
2009-02-12 13:50:00,21.0,21.0,21.0,21.0,11800.0,17.5262,17.5262,17.5262,17.5262,11800.0
2009-02-12 13:55:00,21.0,21.06,20.99,21.04,12400.0,17.5262,17.5763,17.5178,17.5596,12400.0
2009-02-12 14:00:00,21.06,21.06,20.97,21.0,6800.0,17.5763,17.5763,17.5012,17.5262,6800.0
2009-02-12 14:05:00,21.0,21.07,21.0,21.05,7000.0,17.5262,17.5846,17.5262,17.5679,7000.0
2009-02-12 14:10:00,21.05,21.08,21.05,21.08,10000.0,17.5679,17.593,17.5679,17.593,10000.0
2009-02-12 14:15:00,21.08,21.1,21.07,21.1,11400.0,17.593,17.6097,17.5846,17.6097,11400.0
2009-02-12 14:20:00,21.08,21.11,21.06,21.06,7000.0,17.593,17.618,17.5763,17.5763,7000.0
2009-02-12 14:25:00,21.07,21.07,21.02,21.05,6800.0,17.5846,17.5846,17.5429,17.5679,6800.0
2009-02-12 14:30:00,21.05,21.05,21.02,21.03,7200.0,17.5679,17.5679,17.5429,17.5512,7200.0
2009-02-12 14:35:00,21.03,21.03,20.95,20.96,6800.0,17.5512,17.5512,17.4845,17.4928,6800.0
2009-02-12 14:40:00,20.96,20.99,20.93,20.98,6600.0,17.4928,17.5178,17.4678,17.5095,6600.0
2009-02-12 14:45:00,20.96,20.96,20.89,20.9,10400.0,17.4928,17.4928,17.4344,17.4427,10400.0
2009-02-12 14:50:00,20.89,20.93,20.89,20.91,9600.0,17.4344,17.4678,17.4344,17.4511,9600.0
2009-02-12 14:55:00,20.9,20.93,20.9,20.92,13600.0,17.4427,17.4678,17.4427,17.4594,13600.0
2009-02-12 15:00:00,20.93,20.93,20.88,20.88,14600.0,17.4678,17.4678,17.426,17.426,14600.0
2009-02-12 15:05:00,20.88,20.98,20.88,20.98,9600.0,17.426,17.5095,17.426,17.5095,9600.0
2009-02-12 15:10:00,20.98,21.06,20.97,21.02,21000.0,17.5095,17.5763,17.5012,17.5429,21000.0
2009-02-12 15:15:00,21.03,21.08,21.02,21.04,13800.0,17.5512,17.593,17.5429,17.5596,13800.0
2009-02-12 15:20:00,21.07,21.08,20.99,21.06,34800.0,17.5846,17.593,17.5178,17.5763,34800.0
2009-02-12 15:25:00,21.08,21.21,21.08,21.21,26600.0,17.593,17.7015,17.593,17.7015,26600.0
2009-02-12 15:30:00,21.21,21.24,21.13,21.18,27200.0,17.7015,17.7265,17.6347,17.6764,27200.0
2009-02-12 15:35:00,21.18,21.24,21.09,21.09,70200.0,17.6764,17.7265,17.6013,17.6013,70200.0
2009-02-12 15:40:00,21.13,21.25,21.11,21.25,42200.0,17.6347,17.7348,17.618,17.7348,42200.0
2009-02-12 15:45:00,21.25,21.31,21.23,21.24,42600.0,17.7348,17.7849,17.7181,17.7265,42600.0
2009-02-12 15:50:00,21.24,21.34,21.23,21.34,14400.0,17.7265,17.81,17.7181,17.81,14400.0
2009-02-12 15:55:00,21.34,21.34,21.25,21.27,36600.0,17.81,17.81,17.7348,17.7515,36600.0
2009-02-13 09:30:00,21.22,21.43,21.08,21.32,35600.0,17.7098,17.8851,17.593,17.7933,35600.0
2009-02-13 09:35:00,21.24,21.27,21.23,21.23,4000.0,17.7265,17.7515,17.7181,17.7181,4000.0
2009-02-13 09:40:00,21.24,21.29,21.23,21.28,8400.0,17.7265,17.7682,17.7181,17.7599,8400.0
2009-02-13 09:45:00,21.28,21.33,21.27,21.32,13000.0,17.7599,17.8016,17.7515,17.7933,13000.0
2009-02-13 09:50:00,21.31,21.36,21.31,21.33,10200.0,17.7849,17.8266,17.7849,17.8016,10200.0
2009-02-13 09:55:00,21.33,21.46,21.3,21.45,17800.0,17.8016,17.9101,17.7766,17.9018,17800.0
2009-02-13 10:00:00,21.43,21.44,21.38,21.44,36400.0,17.8851,17.8934,17.8433,17.8934,36400.0
2009-02-13 10:05:00,21.42,21.45,21.39,21.39,7600.0,17.8767,17.9018,17.8517,17.8517,7600.0
2009-02-13 10:10:00,21.4,21.41,21.36,21.4,39200.0,17.86,17.8684,17.8266,17.86,39200.0
2009-02-13 10:15:00,21.38,21.38,21.33,21.35,6800.0,17.8433,17.8433,17.8016,17.8183,6800.0
2009-02-13 10:20:00,21.36,21.47,21.36,21.39,13200.0,17.8266,17.9184,17.8266,17.8517,13200.0
2009-02-13 10:25:00,21.4,21.46,21.38,21.43,11600.0,17.86,17.9101,17.8433,17.8851,11600.0
2009-02-13 10:30:00,21.43,21.46,21.39,21.39,12000.0,17.8851,17.9101,17.8517,17.8517,12000.0
2009-02-13 10:35:00,21.39,21.47,21.39,21.47,6400.0,17.8517,17.9184,17.8517,17.9184,6400.0
2009-02-13 10:40:00,21.47,21.48,21.46,21.47,5200.0,17.9184,17.9268,17.9101,17.9184,5200.0
2009-02-13 10:45:00,21.46,21.48,21.46,21.46,9000.0,17.9101,17.9268,17.9101,17.9101,9000.0
2009-02-13 10:50:00,21.45,21.48,21.45,21.48,7200.0,17.9018,17.9268,17.9018,17.9268,7200.0
2009-02-13 10:55:00,21.46,21.49,21.46,21.46,8600.0,17.9101,17.9351,17.9101,17.9101,8600.0
2009-02-13 11:00:00,21.45,21.45,21.4,21.41,4600.0,17.9018,17.9018,17.86,17.8684,4600.0
2009-02-13 11:05:00,21.4,21.46,21.39,21.4,20800.0,17.86,17.9101,17.8517,17.86,20800.0
2009-02-13 11:10:00,21.4,21.43,21.35,21.38,21400.0,17.86,17.8851,17.8183,17.8433,21400.0
2009-02-13 11:15:00,21.38,21.38,21.36,21.38,6400.0,17.8433,17.8433,17.8266,17.8433,6400.0
2009-02-13 11:20:00,21.38,21.38,21.36,21.36,11400.0,17.8433,17.8433,17.8266,17.8266,11400.0
2009-02-13 11:25:00,21.36,21.37,21.34,21.36,1400.0,17.8266,17.835,17.81,17.8266,1400.0
2009-02-13 11:30:00,21.34,21.4,21.33,21.4,6000.0,17.81,17.86,17.8016,17.86,6000.0
2009-02-13 11:35:00,21.42,21.42,21.38,21.38,8400.0,17.8767,17.8767,17.8433,17.8433,8400.0
2009-02-13 11:40:00,21.38,21.38,21.33,21.34,7200.0,17.8433,17.8433,17.8016,17.81,7200.0
2009-02-13 11:45:00,21.34,21.36,21.27,21.31,12600.0,17.81,17.8266,17.7515,17.7849,12600.0
2009-02-13 11:50:00,21.3,21.32,21.28,21.32,7800.0,17.7766,17.7933,17.7599,17.7933,7800.0
2009-02-13 11:55:00,21.35,21.42,21.35,21.4,11000.0,17.8183,17.8767,17.8183,17.86,11000.0
2009-02-13 12:00:00,21.4,21.42,21.38,21.4,9400.0,17.86,17.8767,17.8433,17.86,9400.0
2009-02-13 12:05:00,21.4,21.43,21.4,21.42,3800.0,17.86,17.8851,17.86,17.8767,3800.0
2009-02-13 12:10:00,21.42,21.43,21.39,21.43,4800.0,17.8767,17.8851,17.8517,17.8851,4800.0
2009-02-13 12:15:00,21.41,21.42,21.36,21.36,4400.0,17.8684,17.8767,17.8266,17.8266,4400.0
2009-02-13 12:20:00,21.39,21.47,21.36,21.44,7800.0,17.8517,17.9184,17.8266,17.8934,7800.0
2009-02-13 12:25:00,21.46,21.47,21.45,21.46,3800.0,17.9101,17.9184,17.9018,17.9101,3800.0
2009-02-13 12:30:00,21.44,21.45,21.35,21.36,10800.0,17.8934,17.9018,17.8183,17.8266,10800.0
2009-02-13 12:35:00,21.36,21.4,21.35,21.38,7600.0,17.8266,17.86,17.8183,17.8433,7600.0
2009-02-13 12:40:00,21.37,21.39,21.28,21.28,12800.0,17.835,17.8517,17.7599,17.7599,12800.0
2009-02-13 12:45:00,21.28,21.29,21.2,21.21,16000.0,17.7599,17.7682,17.6931,17.7015,16000.0
2009-02-13 12:50:00,21.21,21.23,21.18,21.22,36200.0,17.7015,17.7181,17.6764,17.7098,36200.0
2009-02-13 12:55:00,21.22,21.25,21.2,21.23,7800.0,17.7098,17.7348,17.6931,17.7181,7800.0
2009-02-13 13:00:00,21.23,21.23,21.18,21.2,8400.0,17.7181,17.7181,17.6764,17.6931,8400.0
2009-02-13 13:05:00,21.22,21.24,21.22,21.23,9600.0,17.7098,17.7265,17.7098,17.7181,9600.0
2009-02-13 13:10:00,21.23,21.25,21.21,21.25,11800.0,17.7181,17.7348,17.7015,17.7348,11800.0
2009-02-13 13:15:00,21.24,21.32,21.23,21.31,21400.0,17.7265,17.7933,17.7181,17.7849,21400.0
2009-02-13 13:20:00,21.3,21.32,21.29,21.29,6200.0,17.7766,17.7933,17.7682,17.7682,6200.0
2009-02-13 13:25:00,21.29,21.3,21.29,21.3,8400.0,17.7682,17.7766,17.7682,17.7766,8400.0
2009-02-13 13:30:00,21.29,21.35,21.29,21.33,9600.0,17.7682,17.8183,17.7682,17.8016,9600.0
2009-02-13 13:35:00,21.32,21.33,21.28,21.31,5800.0,17.7933,17.8016,17.7599,17.7849,5800.0
2009-02-13 13:40:00,21.3,21.31,21.26,21.31,7200.0,17.7766,17.7849,17.7432,17.7849,7200.0
2009-02-13 13:45:00,21.32,21.38,21.31,21.38,10800.0,17.7933,17.8433,17.7849,17.8433,10800.0
2009-02-13 13:50:00,21.38,21.43,21.37,21.4,10400.0,17.8433,17.8851,17.835,17.86,10400.0
2009-02-13 13:55:00,21.4,21.4,21.34,21.36,8000.0,17.86,17.86,17.81,17.8266,8000.0
2009-02-13 14:00:00,21.36,21.39,21.36,21.36,10000.0,17.8266,17.8517,17.8266,17.8266,10000.0
2009-02-13 14:05:00,21.36,21.36,21.27,21.29,11600.0,17.8266,17.8266,17.7515,17.7682,11600.0
2009-02-13 14:10:00,21.29,21.33,21.29,21.33,8200.0,17.7682,17.8016,17.7682,17.8016,8200.0
2009-02-13 14:15:00,21.33,21.36,21.27,21.36,12400.0,17.8016,17.8266,17.7515,17.8266,12400.0
2009-02-13 14:20:00,21.37,21.37,21.33,21.35,11800.0,17.835,17.835,17.8016,17.8183,11800.0
2009-02-13 14:25:00,21.36,21.4,21.34,21.35,10200.0,17.8266,17.86,17.81,17.8183,10200.0
2009-02-13 14:30:00,21.34,21.34,21.3,21.33,6800.0,17.81,17.81,17.7766,17.8016,6800.0
2009-02-13 14:35:00,21.34,21.41,21.34,21.37,6800.0,17.81,17.8684,17.81,17.835,6800.0
2009-02-13 14:40:00,21.37,21.4,21.37,21.39,10200.0,17.835,17.86,17.835,17.8517,10200.0
2009-02-13 14:45:00,21.38,21.38,21.32,21.35,8600.0,17.8433,17.8433,17.7933,17.8183,8600.0
2009-02-13 14:50:00,21.34,21.43,21.34,21.43,9200.0,17.81,17.8851,17.81,17.8851,9200.0
2009-02-13 14:55:00,21.43,21.43,21.38,21.39,12200.0,17.8851,17.8851,17.8433,17.8517,12200.0
2009-02-13 15:00:00,21.4,21.42,21.37,21.42,14800.0,17.86,17.8767,17.835,17.8767,14800.0
2009-02-13 15:05:00,21.41,21.41,21.27,21.3,13800.0,17.8684,17.8684,17.7515,17.7766,13800.0
2009-02-13 15:10:00,21.3,21.32,21.25,21.25,14600.0,17.7766,17.7933,17.7348,17.7348,14600.0
2009-02-13 15:15:00,21.25,21.31,21.25,21.28,16000.0,17.7348,17.7849,17.7348,17.7599,16000.0
2009-02-13 15:20:00,21.27,21.32,21.27,21.3,13600.0,17.7515,17.7933,17.7515,17.7766,13600.0
2009-02-13 15:25:00,21.3,21.4,21.3,21.36,12400.0,17.7766,17.86,17.7766,17.8266,12400.0
2009-02-13 15:30:00,21.39,21.42,21.35,21.35,19400.0,17.8517,17.8767,17.8183,17.8183,19400.0
2009-02-13 15:35:00,21.35,21.36,21.3,21.33,20800.0,17.8183,17.8266,17.7766,17.8016,20800.0
2009-02-13 15:40:00,21.33,21.38,21.3,21.34,16800.0,17.8016,17.8433,17.7766,17.81,16800.0
2009-02-13 15:45:00,21.34,21.38,21.29,21.37,24000.0,17.81,17.8433,17.7682,17.835,24000.0
2009-02-13 15:50:00,21.35,21.42,21.35,21.41,17400.0,17.8183,17.8767,17.8183,17.8684,17400.0
2009-02-13 15:55:00,21.4,21.41,21.27,21.27,37200.0,17.86,17.8684,17.7515,17.7515,37200.0
2009-02-17 09:30:00,20.87,20.87,20.55,20.85,18800.0,17.4177,17.4177,17.1506,17.401,18800.0
2009-02-17 09:35:00,20.84,21.0,20.84,20.95,39200.0,17.3927,17.5262,17.3927,17.4845,39200.0
2009-02-17 09:40:00,20.92,21.11,20.89,20.98,33200.0,17.4594,17.618,17.4344,17.5095,33200.0
2009-02-17 09:45:00,20.97,21.05,20.88,20.88,21800.0,17.5012,17.5679,17.426,17.426,21800.0
2009-02-17 09:50:00,20.88,20.88,20.74,20.76,34600.0,17.426,17.426,17.3092,17.3259,34600.0
2009-02-17 09:55:00,20.75,20.86,20.73,20.82,29000.0,17.3176,17.4094,17.3009,17.376,29000.0
2009-02-17 10:00:00,20.82,20.85,20.78,20.81,19000.0,17.376,17.401,17.3426,17.3676,19000.0
2009-02-17 10:05:00,20.82,20.88,20.81,20.86,30800.0,17.376,17.426,17.3676,17.4094,30800.0
2009-02-17 10:10:00,20.88,21.0,20.88,20.93,29800.0,17.426,17.5262,17.426,17.4678,29800.0
2009-02-17 10:15:00,20.93,20.94,20.89,20.92,20000.0,17.4678,17.4761,17.4344,17.4594,20000.0
2009-02-17 10:20:00,20.93,21.06,20.93,21.06,23600.0,17.4678,17.5763,17.4678,17.5763,23600.0
2009-02-17 10:25:00,21.06,21.09,20.99,21.09,26600.0,17.5763,17.6013,17.5178,17.6013,26600.0
2009-02-17 10:30:00,21.09,21.16,21.09,21.15,20400.0,17.6013,17.6597,17.6013,17.6514,20400.0
2009-02-17 10:35:00,21.16,21.17,21.1,21.11,21400.0,17.6597,17.6681,17.6097,17.618,21400.0
2009-02-17 10:40:00,21.11,21.18,21.11,21.16,15600.0,17.618,17.6764,17.618,17.6597,15600.0
2009-02-17 10:45:00,21.18,21.24,21.17,21.2,15800.0,17.6764,17.7265,17.6681,17.6931,15800.0
2009-02-17 10:50:00,21.2,21.25,21.18,21.21,17400.0,17.6931,17.7348,17.6764,17.7015,17400.0
2009-02-17 10:55:00,21.22,21.22,21.14,21.18,16600.0,17.7098,17.7098,17.643,17.6764,16600.0
2009-02-17 11:00:00,21.18,21.18,21.13,21.15,15400.0,17.6764,17.6764,17.6347,17.6514,15400.0
2009-02-17 11:05:00,21.15,21.18,21.11,21.14,14200.0,17.6514,17.6764,17.618,17.643,14200.0
2009-02-17 11:10:00,21.15,21.2,21.15,21.18,23400.0,17.6514,17.6931,17.6514,17.6764,23400.0
2009-02-17 11:15:00,21.18,21.2,21.17,21.2,10600.0,17.6764,17.6931,17.6681,17.6931,10600.0
2009-02-17 11:20:00,21.19,21.25,21.18,21.2,13800.0,17.6848,17.7348,17.6764,17.6931,13800.0
2009-02-17 11:25:00,21.2,21.2,21.09,21.1,19000.0,17.6931,17.6931,17.6013,17.6097,19000.0
2009-02-17 11:30:00,21.1,21.14,21.09,21.12,9000.0,17.6097,17.643,17.6013,17.6263,9000.0
2009-02-17 11:35:00,21.11,21.16,21.11,21.13,9800.0,17.618,17.6597,17.618,17.6347,9800.0
2009-02-17 11:40:00,21.15,21.2,21.14,21.2,16200.0,17.6514,17.6931,17.643,17.6931,16200.0
2009-02-17 11:45:00,21.2,21.2,21.17,21.19,8800.0,17.6931,17.6931,17.6681,17.6848,8800.0
2009-02-17 11:50:00,21.19,21.19,21.11,21.17,9600.0,17.6848,17.6848,17.618,17.6681,9600.0
2009-02-17 11:55:00,21.18,21.18,21.08,21.15,12000.0,17.6764,17.6764,17.593,17.6514,12000.0
2009-02-17 12:00:00,21.15,21.25,21.15,21.24,17800.0,17.6514,17.7348,17.6514,17.7265,17800.0
2009-02-17 12:05:00,21.24,21.25,21.21,21.22,16000.0,17.7265,17.7348,17.7015,17.7098,16000.0
2009-02-17 12:10:00,21.21,21.25,21.2,21.25,21400.0,17.7015,17.7348,17.6931,17.7348,21400.0
2009-02-17 12:15:00,21.25,21.25,21.22,21.24,14000.0,17.7348,17.7348,17.7098,17.7265,14000.0
2009-02-17 12:20:00,21.24,21.25,21.17,21.17,10400.0,17.7265,17.7348,17.6681,17.6681,10400.0
2009-02-17 12:25:00,21.17,21.25,21.17,21.23,10800.0,17.6681,17.7348,17.6681,17.7181,10800.0
2009-02-17 12:30:00,21.24,21.25,21.22,21.24,14400.0,17.7265,17.7348,17.7098,17.7265,14400.0
2009-02-17 12:35:00,21.24,21.25,21.24,21.25,7800.0,17.7265,17.7348,17.7265,17.7348,7800.0
2009-02-17 12:40:00,21.25,21.29,21.25,21.27,21400.0,17.7348,17.7682,17.7348,17.7515,21400.0
2009-02-17 12:45:00,21.27,21.28,21.27,21.28,10000.0,17.7515,17.7599,17.7515,17.7599,10000.0
2009-02-17 12:50:00,21.25,21.25,21.22,21.23,3600.0,17.7348,17.7348,17.7098,17.7181,3600.0
2009-02-17 12:55:00,21.23,21.25,21.23,21.24,4200.0,17.7181,17.7348,17.7181,17.7265,4200.0
2009-02-17 13:00:00,21.24,21.25,21.17,21.18,6000.0,17.7265,17.7348,17.6681,17.6764,6000.0
2009-02-17 13:05:00,21.17,21.17,21.14,21.14,5000.0,17.6681,17.6681,17.643,17.643,5000.0
2009-02-17 13:10:00,21.13,21.15,21.12,21.15,9200.0,17.6347,17.6514,17.6263,17.6514,9200.0
2009-02-17 13:15:00,21.15,21.15,21.08,21.08,7000.0,17.6514,17.6514,17.593,17.593,7000.0
2009-02-17 13:20:00,21.08,21.11,21.04,21.05,10400.0,17.593,17.618,17.5596,17.5679,10400.0
2009-02-17 13:25:00,21.04,21.08,21.04,21.08,7200.0,17.5596,17.593,17.5596,17.593,7200.0
2009-02-17 13:30:00,21.08,21.1,21.04,21.1,9400.0,17.593,17.6097,17.5596,17.6097,9400.0
2009-02-17 13:35:00,21.1,21.11,21.07,21.11,11000.0,17.6097,17.618,17.5846,17.618,11000.0
2009-02-17 13:40:00,21.09,21.16,21.08,21.16,8600.0,17.6013,17.6597,17.593,17.6597,8600.0
2009-02-17 13:45:00,21.16,21.21,21.13,21.17,9800.0,17.6597,17.7015,17.6347,17.6681,9800.0
2009-02-17 13:50:00,21.16,21.17,21.15,21.15,3200.0,17.6597,17.6681,17.6514,17.6514,3200.0
2009-02-17 13:55:00,21.13,21.13,21.09,21.11,3600.0,17.6347,17.6347,17.6013,17.618,3600.0
2009-02-17 14:00:00,21.11,21.13,21.1,21.13,6000.0,17.618,17.6347,17.6097,17.6347,6000.0
2009-02-17 14:05:00,21.16,21.19,21.16,21.16,7400.0,17.6597,17.6848,17.6597,17.6597,7400.0
2009-02-17 14:10:00,21.18,21.2,21.17,21.18,9800.0,17.6764,17.6931,17.6681,17.6764,9800.0
2009-02-17 14:15:00,21.19,21.2,21.17,21.17,4600.0,17.6848,17.6931,17.6681,17.6681,4600.0
2009-02-17 14:20:00,21.17,21.18,21.09,21.09,15600.0,17.6681,17.6764,17.6013,17.6013,15600.0
2009-02-17 14:25:00,21.11,21.13,21.08,21.08,4800.0,17.618,17.6347,17.593,17.593,4800.0
2009-02-17 14:30:00,21.05,21.07,21.04,21.05,15400.0,17.5679,17.5846,17.5596,17.5679,15400.0
2009-02-17 14:35:00,21.05,21.14,21.04,21.09,15400.0,17.5679,17.643,17.5596,17.6013,15400.0
2009-02-17 14:40:00,21.1,21.11,21.09,21.09,7400.0,17.6097,17.618,17.6013,17.6013,7400.0
2009-02-17 14:45:00,21.11,21.11,21.03,21.05,9600.0,17.618,17.618,17.5512,17.5679,9600.0
2009-02-17 14:50:00,21.05,21.13,21.04,21.07,13400.0,17.5679,17.6347,17.5596,17.5846,13400.0
2009-02-17 14:55:00,21.06,21.1,21.03,21.1,14200.0,17.5763,17.6097,17.5512,17.6097,14200.0
2009-02-17 15:00:00,21.09,21.09,21.02,21.07,13600.0,17.6013,17.6013,17.5429,17.5846,13600.0
2009-02-17 15:05:00,21.07,21.18,21.06,21.16,12200.0,17.5846,17.6764,17.5763,17.6597,12200.0
2009-02-17 15:10:00,21.15,21.18,21.1,21.15,16200.0,17.6514,17.6764,17.6097,17.6514,16200.0
2009-02-17 15:15:00,21.15,21.22,21.07,21.07,13800.0,17.6514,17.7098,17.5846,17.5846,13800.0
2009-02-17 15:20:00,21.07,21.13,21.07,21.1,11600.0,17.5846,17.6347,17.5846,17.6097,11600.0
2009-02-17 15:25:00,21.11,21.12,21.01,21.07,18400.0,17.618,17.6263,17.5345,17.5846,18400.0
2009-02-17 15:30:00,21.08,21.25,21.08,21.17,63400.0,17.593,17.7348,17.593,17.6681,63400.0
2009-02-17 15:35:00,21.18,21.25,21.18,21.22,35200.0,17.6764,17.7348,17.6764,17.7098,35200.0
2009-02-17 15:40:00,21.24,21.24,21.09,21.16,29200.0,17.7265,17.7265,17.6013,17.6597,29200.0
2009-02-17 15:45:00,21.15,21.18,21.07,21.09,36600.0,17.6514,17.6764,17.5846,17.6013,36600.0
2009-02-17 15:50:00,21.09,21.14,21.06,21.07,22200.0,17.6013,17.643,17.5763,17.5846,22200.0
2009-02-17 15:55:00,21.07,21.08,21.0,21.03,32600.0,17.5846,17.593,17.5262,17.5512,32600.0
2009-02-18 09:30:00,21.18,21.18,20.97,20.98,37200.0,17.6764,17.6764,17.5012,17.5095,37200.0
2009-02-18 09:35:00,21.0,21.0,20.78,20.79,16000.0,17.5262,17.5262,17.3426,17.3509,16000.0
2009-02-18 09:40:00,20.78,20.85,20.76,20.85,22800.0,17.3426,17.401,17.3259,17.401,22800.0
2009-02-18 09:45:00,20.83,20.84,20.75,20.78,21800.0,17.3843,17.3927,17.3176,17.3426,21800.0
2009-02-18 09:50:00,20.76,20.78,20.68,20.68,16200.0,17.3259,17.3426,17.2591,17.2591,16200.0
2009-02-18 09:55:00,20.71,20.75,20.66,20.68,14000.0,17.2842,17.3176,17.2424,17.2591,14000.0
2009-02-18 10:00:00,20.67,20.71,20.57,20.57,18000.0,17.2508,17.2842,17.1673,17.1673,18000.0
2009-02-18 10:05:00,20.57,20.61,20.54,20.55,19400.0,17.1673,17.2007,17.1423,17.1506,19400.0
2009-02-18 10:10:00,20.56,20.67,20.55,20.64,13800.0,17.159,17.2508,17.1506,17.2257,13800.0
2009-02-18 10:15:00,20.64,20.69,20.64,20.66,12200.0,17.2257,17.2675,17.2257,17.2424,12200.0
2009-02-18 10:20:00,20.66,20.73,20.66,20.73,5200.0,17.2424,17.3009,17.2424,17.3009,5200.0
2009-02-18 10:25:00,20.73,20.73,20.64,20.67,8000.0,17.3009,17.3009,17.2257,17.2508,8000.0
2009-02-18 10:30:00,20.7,20.75,20.69,20.73,9400.0,17.2758,17.3176,17.2675,17.3009,9400.0
2009-02-18 10:35:00,20.74,20.74,20.68,20.68,20400.0,17.3092,17.3092,17.2591,17.2591,20400.0
2009-02-18 10:40:00,20.67,20.67,20.64,20.64,16600.0,17.2508,17.2508,17.2257,17.2257,16600.0
2009-02-18 10:45:00,20.63,20.7,20.61,20.61,17400.0,17.2174,17.2758,17.2007,17.2007,17400.0
2009-02-18 10:50:00,20.61,20.62,20.59,20.61,8200.0,17.2007,17.2091,17.184,17.2007,8200.0
2009-02-18 10:55:00,20.61,20.61,20.55,20.61,12000.0,17.2007,17.2007,17.1506,17.2007,12000.0
2009-02-18 11:00:00,20.61,20.61,20.54,20.55,9400.0,17.2007,17.2007,17.1423,17.1506,9400.0
2009-02-18 11:05:00,20.54,20.55,20.5,20.5,37000.0,17.1423,17.1506,17.1089,17.1089,37000.0
2009-02-18 11:10:00,20.5,20.53,20.47,20.47,52400.0,17.1089,17.1339,17.0839,17.0839,52400.0
2009-02-18 11:15:00,20.47,20.5,20.45,20.45,28000.0,17.0839,17.1089,17.0672,17.0672,28000.0
2009-02-18 11:20:00,20.45,20.47,20.44,20.46,19000.0,17.0672,17.0839,17.0588,17.0755,19000.0
2009-02-18 11:25:00,20.45,20.47,20.43,20.43,41000.0,17.0672,17.0839,17.0505,17.0505,41000.0
2009-02-18 11:30:00,20.43,20.44,20.34,20.39,32400.0,17.0505,17.0588,16.9754,17.0171,32400.0
2009-02-18 11:35:00,20.38,20.38,20.36,20.38,6600.0,17.0088,17.0088,16.9921,17.0088,6600.0
2009-02-18 11:40:00,20.38,20.42,20.38,20.41,11200.0,17.0088,17.0421,17.0088,17.0338,11200.0
2009-02-18 11:45:00,20.42,20.47,20.38,20.38,12800.0,17.0421,17.0839,17.0088,17.0088,12800.0
2009-02-18 11:50:00,20.36,20.38,20.25,20.26,34400.0,16.9921,17.0088,16.9003,16.9086,34400.0
2009-02-18 11:55:00,20.27,20.29,20.24,20.25,32800.0,16.917,16.9336,16.8919,16.9003,32800.0
2009-02-18 12:00:00,20.22,20.28,20.21,20.27,9800.0,16.8752,16.9253,16.8669,16.917,9800.0
2009-02-18 12:05:00,20.28,20.29,20.23,20.25,17800.0,16.9253,16.9336,16.8836,16.9003,17800.0
2009-02-18 12:10:00,20.25,20.27,20.22,20.22,13000.0,16.9003,16.917,16.8752,16.8752,13000.0
2009-02-18 12:15:00,20.23,20.24,20.22,20.23,4800.0,16.8836,16.8919,16.8752,16.8836,4800.0
2009-02-18 12:20:00,20.22,20.23,20.17,20.18,15600.0,16.8752,16.8836,16.8335,16.8418,15600.0
2009-02-18 12:25:00,20.18,20.23,20.11,20.21,61000.0,16.8418,16.8836,16.7834,16.8669,61000.0
2009-02-18 12:30:00,20.22,20.29,20.22,20.28,13200.0,16.8752,16.9336,16.8752,16.9253,13200.0
2009-02-18 12:35:00,20.26,20.32,20.25,20.26,8400.0,16.9086,16.9587,16.9003,16.9086,8400.0
2009-02-18 12:40:00,20.25,20.3,20.25,20.29,6800.0,16.9003,16.942,16.9003,16.9336,6800.0
2009-02-18 12:45:00,20.31,20.31,20.29,20.29,3600.0,16.9503,16.9503,16.9336,16.9336,3600.0
2009-02-18 12:50:00,20.29,20.29,20.25,20.29,3600.0,16.9336,16.9336,16.9003,16.9336,3600.0
2009-02-18 12:55:00,20.29,20.35,20.29,20.35,7800.0,16.9336,16.9837,16.9336,16.9837,7800.0
2009-02-18 13:00:00,20.36,20.41,20.35,20.39,22600.0,16.9921,17.0338,16.9837,17.0171,22600.0
2009-02-18 13:05:00,20.39,20.43,20.39,20.43,14200.0,17.0171,17.0505,17.0171,17.0505,14200.0
2009-02-18 13:10:00,20.43,20.46,20.42,20.45,5200.0,17.0505,17.0755,17.0421,17.0672,5200.0
2009-02-18 13:15:00,20.46,20.46,20.41,20.41,6600.0,17.0755,17.0755,17.0338,17.0338,6600.0
2009-02-18 13:20:00,20.4,20.41,20.39,20.41,3600.0,17.0254,17.0338,17.0171,17.0338,3600.0
2009-02-18 13:25:00,20.41,20.47,20.41,20.47,7400.0,17.0338,17.0839,17.0338,17.0839,7400.0
2009-02-18 13:30:00,20.46,20.47,20.42,20.43,6400.0,17.0755,17.0839,17.0421,17.0505,6400.0
2009-02-18 13:35:00,20.43,20.45,20.4,20.4,11600.0,17.0505,17.0672,17.0254,17.0254,11600.0
2009-02-18 13:40:00,20.4,20.4,20.38,20.39,6400.0,17.0254,17.0254,17.0088,17.0171,6400.0
2009-02-18 13:45:00,20.4,20.42,20.39,20.41,8600.0,17.0254,17.0421,17.0171,17.0338,8600.0
2009-02-18 13:50:00,20.41,20.41,20.38,20.41,9600.0,17.0338,17.0338,17.0088,17.0338,9600.0
2009-02-18 13:55:00,20.42,20.43,20.41,20.43,3200.0,17.0421,17.0505,17.0338,17.0505,3200.0
2009-02-18 14:00:00,20.42,20.45,20.39,20.44,9400.0,17.0421,17.0672,17.0171,17.0588,9400.0
2009-02-18 14:05:00,20.43,20.49,20.43,20.49,8200.0,17.0505,17.1006,17.0505,17.1006,8200.0
2009-02-18 14:10:00,20.48,20.49,20.36,20.36,10600.0,17.0922,17.1006,16.9921,16.9921,10600.0
2009-02-18 14:15:00,20.36,20.42,20.36,20.41,19400.0,16.9921,17.0421,16.9921,17.0338,19400.0
2009-02-18 14:20:00,20.4,20.46,20.4,20.46,12000.0,17.0254,17.0755,17.0254,17.0755,12000.0
2009-02-18 14:25:00,20.45,20.5,20.43,20.46,7200.0,17.0672,17.1089,17.0505,17.0755,7200.0
2009-02-18 14:30:00,20.46,20.49,20.44,20.46,13000.0,17.0755,17.1006,17.0588,17.0755,13000.0
2009-02-18 14:35:00,20.46,20.46,20.41,20.44,34400.0,17.0755,17.0755,17.0338,17.0588,34400.0
2009-02-18 14:40:00,20.44,20.49,20.41,20.48,21400.0,17.0588,17.1006,17.0338,17.0922,21400.0
2009-02-18 14:45:00,20.48,20.48,20.44,20.46,12200.0,17.0922,17.0922,17.0588,17.0755,12200.0
2009-02-18 14:50:00,20.46,20.46,20.43,20.44,14600.0,17.0755,17.0755,17.0505,17.0588,14600.0
2009-02-18 14:55:00,20.43,20.54,20.4,20.52,26000.0,17.0505,17.1423,17.0254,17.1256,26000.0
2009-02-18 15:00:00,20.53,20.53,20.5,20.52,27600.0,17.1339,17.1339,17.1089,17.1256,27600.0
2009-02-18 15:05:00,20.51,20.52,20.39,20.39,38200.0,17.1173,17.1256,17.0171,17.0171,38200.0
2009-02-18 15:10:00,20.4,20.49,20.39,20.48,18200.0,17.0254,17.1006,17.0171,17.0922,18200.0
2009-02-18 15:15:00,20.47,20.5,20.43,20.49,12000.0,17.0839,17.1089,17.0505,17.1006,12000.0
2009-02-18 15:20:00,20.5,20.5,20.41,20.48,21600.0,17.1089,17.1089,17.0338,17.0922,21600.0
2009-02-18 15:25:00,20.48,20.52,20.43,20.44,25600.0,17.0922,17.1256,17.0505,17.0588,25600.0
2009-02-18 15:30:00,20.43,20.5,20.43,20.5,12600.0,17.0505,17.1089,17.0505,17.1089,12600.0
2009-02-18 15:35:00,20.48,20.5,20.45,20.47,17600.0,17.0922,17.1089,17.0672,17.0839,17600.0
2009-02-18 15:40:00,20.47,20.55,20.46,20.51,22600.0,17.0839,17.1506,17.0755,17.1173,22600.0
2009-02-18 15:45:00,20.5,20.54,20.49,20.49,26000.0,17.1089,17.1423,17.1006,17.1006,26000.0
2009-02-18 15:50:00,20.5,20.54,20.49,20.49,29800.0,17.1089,17.1423,17.1006,17.1006,29800.0
2009-02-18 15:55:00,20.5,20.54,20.45,20.48,50400.0,17.1089,17.1423,17.0672,17.0922,50400.0
2009-02-19 09:30:00,20.59,20.79,20.33,20.34,27600.0,17.184,17.3509,16.967,16.9754,27600.0
2009-02-19 09:35:00,20.4,20.6,20.4,20.55,16400.0,17.0254,17.1924,17.0254,17.1506,16400.0
2009-02-19 09:40:00,20.61,20.65,20.5,20.5,17000.0,17.2007,17.2341,17.1089,17.1089,17000.0
2009-02-19 09:45:00,20.5,20.55,20.5,20.5,29800.0,17.1089,17.1506,17.1089,17.1089,29800.0
2009-02-19 09:50:00,20.53,20.63,20.5,20.61,14400.0,17.1339,17.2174,17.1089,17.2007,14400.0
2009-02-19 09:55:00,20.61,20.64,20.59,20.63,4200.0,17.2007,17.2257,17.184,17.2174,4200.0
2009-02-19 10:00:00,20.61,20.63,20.54,20.62,8000.0,17.2007,17.2174,17.1423,17.2091,8000.0
2009-02-19 10:05:00,20.62,20.63,20.57,20.63,5200.0,17.2091,17.2174,17.1673,17.2174,5200.0
2009-02-19 10:10:00,20.61,20.63,20.58,20.61,2800.0,17.2007,17.2174,17.1757,17.2007,2800.0
2009-02-19 10:15:00,20.63,20.63,20.56,20.56,4600.0,17.2174,17.2174,17.159,17.159,4600.0
2009-02-19 10:20:00,20.56,20.58,20.52,20.58,5600.0,17.159,17.1757,17.1256,17.1757,5600.0
2009-02-19 10:25:00,20.57,20.59,20.54,20.54,12400.0,17.1673,17.184,17.1423,17.1423,12400.0
2009-02-19 10:30:00,20.55,20.55,20.5,20.53,17400.0,17.1506,17.1506,17.1089,17.1339,17400.0
2009-02-19 10:35:00,20.52,20.54,20.5,20.5,20000.0,17.1256,17.1423,17.1089,17.1089,20000.0
2009-02-19 10:40:00,20.5,20.57,20.5,20.56,10000.0,17.1089,17.1673,17.1089,17.159,10000.0
2009-02-19 10:45:00,20.55,20.58,20.5,20.5,24200.0,17.1506,17.1757,17.1089,17.1089,24200.0
2009-02-19 10:50:00,20.5,20.52,20.48,20.52,29000.0,17.1089,17.1256,17.0922,17.1256,29000.0
2009-02-19 10:55:00,20.53,20.57,20.53,20.54,7000.0,17.1339,17.1673,17.1339,17.1423,7000.0
2009-02-19 11:00:00,20.53,20.58,20.53,20.54,14800.0,17.1339,17.1757,17.1339,17.1423,14800.0
2009-02-19 11:05:00,20.58,20.58,20.55,20.56,5200.0,17.1757,17.1757,17.1506,17.159,5200.0
2009-02-19 11:10:00,20.56,20.56,20.55,20.55,2200.0,17.159,17.159,17.1506,17.1506,2200.0
2009-02-19 11:15:00,20.55,20.56,20.54,20.55,1800.0,17.1506,17.159,17.1423,17.1506,1800.0
2009-02-19 11:20:00,20.56,20.57,20.52,20.53,3800.0,17.159,17.1673,17.1256,17.1339,3800.0
2009-02-19 11:25:00,20.54,20.57,20.54,20.56,6200.0,17.1423,17.1673,17.1423,17.159,6200.0
2009-02-19 11:30:00,20.55,20.59,20.55,20.57,5000.0,17.1506,17.184,17.1506,17.1673,5000.0
2009-02-19 11:35:00,20.56,20.59,20.55,20.57,16400.0,17.159,17.184,17.1506,17.1673,16400.0
2009-02-19 11:40:00,20.57,20.57,20.47,20.49,9600.0,17.1673,17.1673,17.0839,17.1006,9600.0
2009-02-19 11:45:00,20.5,20.5,20.48,20.49,3400.0,17.1089,17.1089,17.0922,17.1006,3400.0
2009-02-19 11:50:00,20.5,20.56,20.49,20.52,9800.0,17.1089,17.159,17.1006,17.1256,9800.0
2009-02-19 11:55:00,20.52,20.52,20.49,20.52,9400.0,17.1256,17.1256,17.1006,17.1256,9400.0
2009-02-19 12:00:00,20.52,20.53,20.49,20.5,10400.0,17.1256,17.1339,17.1006,17.1089,10400.0
2009-02-19 12:05:00,20.5,20.55,20.49,20.55,7400.0,17.1089,17.1506,17.1006,17.1506,7400.0
2009-02-19 12:10:00,20.55,20.55,20.48,20.49,7400.0,17.1506,17.1506,17.0922,17.1006,7400.0
2009-02-19 12:15:00,20.49,20.52,20.48,20.5,8000.0,17.1006,17.1256,17.0922,17.1089,8000.0
2009-02-19 12:20:00,20.51,20.55,20.5,20.55,8600.0,17.1173,17.1506,17.1089,17.1506,8600.0
2009-02-19 12:25:00,20.52,20.53,20.48,20.51,5200.0,17.1256,17.1339,17.0922,17.1173,5200.0
2009-02-19 12:30:00,20.51,20.52,20.5,20.52,6200.0,17.1173,17.1256,17.1089,17.1256,6200.0
2009-02-19 12:35:00,20.53,20.56,20.53,20.54,4400.0,17.1339,17.159,17.1339,17.1423,4400.0
2009-02-19 12:40:00,20.54,20.54,20.52,20.54,2800.0,17.1423,17.1423,17.1256,17.1423,2800.0
2009-02-19 12:45:00,20.54,20.55,20.52,20.52,5400.0,17.1423,17.1506,17.1256,17.1256,5400.0
2009-02-19 12:50:00,20.5,20.55,20.5,20.54,3400.0,17.1089,17.1506,17.1089,17.1423,3400.0
2009-02-19 12:55:00,20.54,20.54,20.5,20.5,3000.0,17.1423,17.1423,17.1089,17.1089,3000.0
2009-02-19 13:00:00,20.52,20.52,20.5,20.5,4600.0,17.1256,17.1256,17.1089,17.1089,4600.0
2009-02-19 13:05:00,20.5,20.57,20.5,20.57,10600.0,17.1089,17.1673,17.1089,17.1673,10600.0
2009-02-19 13:10:00,20.56,20.56,20.55,20.56,2400.0,17.159,17.159,17.1506,17.159,2400.0
2009-02-19 13:15:00,20.56,20.58,20.55,20.57,11000.0,17.159,17.1757,17.1506,17.1673,11000.0
2009-02-19 13:20:00,20.57,20.57,20.55,20.56,2200.0,17.1673,17.1673,17.1506,17.159,2200.0
2009-02-19 13:25:00,20.56,20.58,20.55,20.57,5000.0,17.159,17.1757,17.1506,17.1673,5000.0
2009-02-19 13:30:00,20.56,20.57,20.53,20.53,5200.0,17.159,17.1673,17.1339,17.1339,5200.0
2009-02-19 13:35:00,20.53,20.54,20.53,20.53,800.0,17.1339,17.1423,17.1339,17.1339,800.0
2009-02-19 13:40:00,20.53,20.53,20.49,20.49,3800.0,17.1339,17.1339,17.1006,17.1006,3800.0
2009-02-19 13:45:00,20.51,20.52,20.49,20.52,3200.0,17.1173,17.1256,17.1006,17.1256,3200.0
2009-02-19 13:50:00,20.52,20.54,20.5,20.51,2400.0,17.1256,17.1423,17.1089,17.1173,2400.0
2009-02-19 13:55:00,20.5,20.52,20.5,20.51,4000.0,17.1089,17.1256,17.1089,17.1173,4000.0
2009-02-19 14:00:00,20.53,20.56,20.53,20.53,6800.0,17.1339,17.159,17.1339,17.1339,6800.0
2009-02-19 14:05:00,20.52,20.53,20.52,20.52,1200.0,17.1256,17.1339,17.1256,17.1256,1200.0
2009-02-19 14:10:00,20.5,20.52,20.48,20.49,9000.0,17.1089,17.1256,17.0922,17.1006,9000.0
2009-02-19 14:15:00,20.5,20.51,20.45,20.45,17400.0,17.1089,17.1173,17.0672,17.0672,17400.0
2009-02-19 14:20:00,20.44,20.47,20.44,20.47,6600.0,17.0588,17.0839,17.0588,17.0839,6600.0
2009-02-19 14:25:00,20.47,20.53,20.47,20.53,7800.0,17.0839,17.1339,17.0839,17.1339,7800.0
2009-02-19 14:30:00,20.52,20.53,20.5,20.52,24400.0,17.1256,17.1339,17.1089,17.1256,24400.0
2009-02-19 14:35:00,20.52,20.55,20.51,20.54,6800.0,17.1256,17.1506,17.1173,17.1423,6800.0
2009-02-19 14:40:00,20.54,20.54,20.53,20.53,17600.0,17.1423,17.1423,17.1339,17.1339,17600.0
2009-02-19 14:45:00,20.53,20.54,20.52,20.53,26800.0,17.1339,17.1423,17.1256,17.1339,26800.0
2009-02-19 14:50:00,20.53,20.57,20.53,20.56,16800.0,17.1339,17.1673,17.1339,17.159,16800.0
2009-02-19 14:55:00,20.56,20.6,20.54,20.54,31800.0,17.159,17.1924,17.1423,17.1423,31800.0
2009-02-19 15:00:00,20.55,20.58,20.55,20.57,17800.0,17.1506,17.1757,17.1506,17.1673,17800.0
2009-02-19 15:05:00,20.56,20.57,20.53,20.54,22200.0,17.159,17.1673,17.1339,17.1423,22200.0
2009-02-19 15:10:00,20.55,20.55,20.53,20.54,20800.0,17.1506,17.1506,17.1339,17.1423,20800.0
2009-02-19 15:15:00,20.53,20.54,20.45,20.49,9000.0,17.1339,17.1423,17.0672,17.1006,9000.0
2009-02-19 15:20:00,20.5,20.53,20.45,20.52,24000.0,17.1089,17.1339,17.0672,17.1256,24000.0
2009-02-19 15:25:00,20.53,20.59,20.52,20.55,18000.0,17.1339,17.184,17.1256,17.1506,18000.0
2009-02-19 15:30:00,20.54,20.56,20.47,20.47,15800.0,17.1423,17.159,17.0839,17.0839,15800.0
2009-02-19 15:35:00,20.46,20.53,20.46,20.48,31200.0,17.0755,17.1339,17.0755,17.0922,31200.0
2009-02-19 15:40:00,20.47,20.59,20.47,20.58,21600.0,17.0839,17.184,17.0839,17.1757,21600.0
2009-02-19 15:45:00,20.57,20.6,20.54,20.59,28800.0,17.1673,17.1924,17.1423,17.184,28800.0
2009-02-19 15:50:00,20.59,20.6,20.54,20.55,26600.0,17.184,17.1924,17.1423,17.1506,26600.0
2009-02-19 15:55:00,20.54,20.55,20.47,20.52,46200.0,17.1423,17.1506,17.0839,17.1256,46200.0
2009-02-20 09:30:00,20.37,20.6,20.29,20.5,84400.0,17.0004,17.1924,16.9336,17.1089,84400.0
2009-02-20 09:35:00,20.52,20.61,20.47,20.5,63400.0,17.1256,17.2007,17.0839,17.1089,63400.0
2009-02-20 09:40:00,20.5,20.53,20.46,20.49,21400.0,17.1089,17.1339,17.0755,17.1006,21400.0
2009-02-20 09:45:00,20.49,20.67,20.49,20.56,14600.0,17.1006,17.2508,17.1006,17.159,14600.0
2009-02-20 09:50:00,20.59,20.63,20.52,20.52,16400.0,17.184,17.2174,17.1256,17.1256,16400.0
2009-02-20 09:55:00,20.55,20.66,20.55,20.62,5800.0,17.1506,17.2424,17.1506,17.2091,5800.0
2009-02-20 10:00:00,20.63,20.66,20.61,20.61,8400.0,17.2174,17.2424,17.2007,17.2007,8400.0
2009-02-20 10:05:00,20.62,20.74,20.62,20.71,8200.0,17.2091,17.3092,17.2091,17.2842,8200.0
2009-02-20 10:10:00,20.69,20.71,20.66,20.7,5400.0,17.2675,17.2842,17.2424,17.2758,5400.0
2009-02-20 10:15:00,20.68,20.72,20.65,20.7,6400.0,17.2591,17.2925,17.2341,17.2758,6400.0
2009-02-20 10:20:00,20.69,20.71,20.66,20.68,10200.0,17.2675,17.2842,17.2424,17.2591,10200.0
2009-02-20 10:25:00,20.67,20.72,20.64,20.72,5800.0,17.2508,17.2925,17.2257,17.2925,5800.0
2009-02-20 10:30:00,20.71,20.73,20.61,20.63,11800.0,17.2842,17.3009,17.2007,17.2174,11800.0
2009-02-20 10:35:00,20.63,20.69,20.61,20.66,7800.0,17.2174,17.2675,17.2007,17.2424,7800.0
2009-02-20 10:40:00,20.67,20.72,20.64,20.72,4400.0,17.2508,17.2925,17.2257,17.2925,4400.0
2009-02-20 10:45:00,20.69,20.74,20.68,20.68,9400.0,17.2675,17.3092,17.2591,17.2591,9400.0
2009-02-20 10:50:00,20.67,20.67,20.59,20.59,13200.0,17.2508,17.2508,17.184,17.184,13200.0
2009-02-20 10:55:00,20.61,20.65,20.58,20.65,6600.0,17.2007,17.2341,17.1757,17.2341,6600.0
2009-02-20 11:00:00,20.66,20.71,20.66,20.68,17800.0,17.2424,17.2842,17.2424,17.2591,17800.0
2009-02-20 11:05:00,20.68,20.68,20.61,20.61,5000.0,17.2591,17.2591,17.2007,17.2007,5000.0
2009-02-20 11:10:00,20.59,20.61,20.54,20.55,8600.0,17.184,17.2007,17.1423,17.1506,8600.0
2009-02-20 11:15:00,20.55,20.6,20.55,20.6,16600.0,17.1506,17.1924,17.1506,17.1924,16600.0
2009-02-20 11:20:00,20.58,20.64,20.55,20.58,25600.0,17.1757,17.2257,17.1506,17.1757,25600.0
2009-02-20 11:25:00,20.56,20.58,20.55,20.57,93800.0,17.159,17.1757,17.1506,17.1673,93800.0
2009-02-20 11:30:00,20.57,20.58,20.44,20.46,79200.0,17.1673,17.1757,17.0588,17.0755,79200.0
2009-02-20 11:35:00,20.46,20.5,20.46,20.47,35600.0,17.0755,17.1089,17.0755,17.0839,35600.0
2009-02-20 11:40:00,20.47,20.52,20.45,20.49,66600.0,17.0839,17.1256,17.0672,17.1006,66600.0
2009-02-20 11:45:00,20.47,20.47,20.4,20.45,156200.0,17.0839,17.0839,17.0254,17.0672,156200.0
2009-02-20 11:50:00,20.44,20.45,20.27,20.28,62000.0,17.0588,17.0672,16.917,16.9253,62000.0
2009-02-20 11:55:00,20.29,20.31,20.2,20.21,24200.0,16.9336,16.9503,16.8585,16.8669,24200.0
2009-02-20 12:00:00,20.21,20.25,20.18,20.19,30200.0,16.8669,16.9003,16.8418,16.8502,30200.0
2009-02-20 12:05:00,20.18,20.21,20.13,20.21,30200.0,16.8418,16.8669,16.8001,16.8669,30200.0
2009-02-20 12:10:00,20.21,20.23,20.15,20.15,21200.0,16.8669,16.8836,16.8168,16.8168,21200.0
2009-02-20 12:15:00,20.16,20.16,20.06,20.1,24600.0,16.8251,16.8251,16.7417,16.7751,24600.0
2009-02-20 12:20:00,20.09,20.11,20.02,20.05,62800.0,16.7667,16.7834,16.7083,16.7333,62800.0
2009-02-20 12:25:00,20.05,20.08,20.0,20.07,18800.0,16.7333,16.7584,16.6916,16.75,18800.0
2009-02-20 12:30:00,20.07,20.11,20.03,20.09,25200.0,16.75,16.7834,16.7167,16.7667,25200.0
2009-02-20 12:35:00,20.11,20.2,20.11,20.19,39200.0,16.7834,16.8585,16.7834,16.8502,39200.0
2009-02-20 12:40:00,20.21,20.22,20.14,20.17,23000.0,16.8669,16.8752,16.8085,16.8335,23000.0
2009-02-20 12:45:00,20.15,20.15,20.05,20.07,5200.0,16.8168,16.8168,16.7333,16.75,5200.0
2009-02-20 12:50:00,20.07,20.1,20.03,20.08,21400.0,16.75,16.7751,16.7167,16.7584,21400.0
2009-02-20 12:55:00,20.08,20.13,20.05,20.11,20400.0,16.7584,16.8001,16.7333,16.7834,20400.0
2009-02-20 13:00:00,20.11,20.13,20.06,20.11,16400.0,16.7834,16.8001,16.7417,16.7834,16400.0
2009-02-20 13:05:00,20.11,20.15,20.08,20.1,20800.0,16.7834,16.8168,16.7584,16.7751,20800.0
2009-02-20 13:10:00,20.11,20.13,20.09,20.11,21400.0,16.7834,16.8001,16.7667,16.7834,21400.0
2009-02-20 13:15:00,20.1,20.11,20.03,20.06,30200.0,16.7751,16.7834,16.7167,16.7417,30200.0
2009-02-20 13:20:00,20.06,20.13,20.06,20.08,18400.0,16.7417,16.8001,16.7417,16.7584,18400.0
2009-02-20 13:25:00,20.06,20.11,20.06,20.08,60400.0,16.7417,16.7834,16.7417,16.7584,60400.0
2009-02-20 13:30:00,20.08,20.08,20.04,20.05,33200.0,16.7584,16.7584,16.725,16.7333,33200.0
2009-02-20 13:35:00,20.04,20.1,20.01,20.1,38800.0,16.725,16.7751,16.7,16.7751,38800.0
2009-02-20 13:40:00,20.08,20.1,20.05,20.08,25800.0,16.7584,16.7751,16.7333,16.7584,25800.0
2009-02-20 13:45:00,20.08,20.08,20.05,20.06,12400.0,16.7584,16.7584,16.7333,16.7417,12400.0
2009-02-20 13:50:00,20.05,20.15,20.05,20.08,28800.0,16.7333,16.8168,16.7333,16.7584,28800.0
2009-02-20 13:55:00,20.08,20.1,20.06,20.08,25600.0,16.7584,16.7751,16.7417,16.7584,25600.0
2009-02-20 14:00:00,20.07,20.08,20.04,20.07,11400.0,16.75,16.7584,16.725,16.75,11400.0
2009-02-20 14:05:00,20.08,20.13,20.08,20.11,17000.0,16.7584,16.8001,16.7584,16.7834,17000.0
2009-02-20 14:10:00,20.1,20.18,20.09,20.11,34000.0,16.7751,16.8418,16.7667,16.7834,34000.0
2009-02-20 14:15:00,20.14,20.3,20.13,20.23,32800.0,16.8085,16.942,16.8001,16.8836,32800.0
2009-02-20 14:20:00,20.23,20.33,20.22,20.28,36200.0,16.8836,16.967,16.8752,16.9253,36200.0
2009-02-20 14:25:00,20.26,20.3,20.18,20.19,40800.0,16.9086,16.942,16.8418,16.8502,40800.0
2009-02-20 14:30:00,20.2,20.25,20.2,20.25,31200.0,16.8585,16.9003,16.8585,16.9003,31200.0
2009-02-20 14:35:00,20.25,20.3,20.2,20.27,35200.0,16.9003,16.942,16.8585,16.917,35200.0
2009-02-20 14:40:00,20.28,20.3,20.2,20.23,42600.0,16.9253,16.942,16.8585,16.8836,42600.0
2009-02-20 14:45:00,20.23,20.39,20.22,20.38,66400.0,16.8836,17.0171,16.8752,17.0088,66400.0
2009-02-20 14:50:00,20.38,20.38,20.24,20.25,38600.0,17.0088,17.0088,16.8919,16.9003,38600.0
2009-02-20 14:55:00,20.25,20.25,20.18,20.2,38200.0,16.9003,16.9003,16.8418,16.8585,38200.0
2009-02-20 15:00:00,20.18,20.28,20.17,20.24,57400.0,16.8418,16.9253,16.8335,16.8919,57400.0
2009-02-20 15:05:00,20.24,20.26,20.21,20.23,37000.0,16.8919,16.9086,16.8669,16.8836,37000.0
2009-02-20 15:10:00,20.2,20.23,20.15,20.23,17400.0,16.8585,16.8836,16.8168,16.8836,17400.0
2009-02-20 15:15:00,20.21,20.23,20.15,20.21,19200.0,16.8669,16.8836,16.8168,16.8669,19200.0
2009-02-20 15:20:00,20.22,20.24,20.17,20.19,10000.0,16.8752,16.8919,16.8335,16.8502,10000.0
2009-02-20 15:25:00,20.18,20.25,20.17,20.23,41600.0,16.8418,16.9003,16.8335,16.8836,41600.0
2009-02-20 15:30:00,20.22,20.33,20.19,20.28,81400.0,16.8752,16.967,16.8502,16.9253,81400.0
2009-02-20 15:35:00,20.28,20.34,20.27,20.3,21600.0,16.9253,16.9754,16.917,16.942,21600.0
2009-02-20 15:40:00,20.29,20.36,20.26,20.32,32600.0,16.9336,16.9921,16.9086,16.9587,32600.0
2009-02-20 15:45:00,20.3,20.35,20.27,20.31,30000.0,16.942,16.9837,16.917,16.9503,30000.0
2009-02-20 15:50:00,20.31,20.38,20.27,20.35,46000.0,16.9503,17.0088,16.917,16.9837,46000.0
2009-02-20 15:55:00,20.35,20.5,20.35,20.44,185000.0,16.9837,17.1089,16.9837,17.0588,185000.0
2009-02-23 09:30:00,20.73,20.73,20.3,20.3,15600.0,17.3009,17.3009,16.942,16.942,15600.0
2009-02-23 09:35:00,20.34,20.43,20.14,20.36,34800.0,16.9754,17.0505,16.8085,16.9921,34800.0
2009-02-23 09:40:00,20.36,20.39,20.25,20.29,15800.0,16.9921,17.0171,16.9003,16.9336,15800.0
2009-02-23 09:45:00,20.28,20.36,20.24,20.28,14800.0,16.9253,16.9921,16.8919,16.9253,14800.0
2009-02-23 09:50:00,20.27,20.36,20.22,20.36,20000.0,16.917,16.9921,16.8752,16.9921,20000.0
2009-02-23 09:55:00,20.36,20.4,20.29,20.29,10600.0,16.9921,17.0254,16.9336,16.9336,10600.0
2009-02-23 10:00:00,20.27,20.31,20.23,20.26,30200.0,16.917,16.9503,16.8836,16.9086,30200.0
2009-02-23 10:05:00,20.25,20.27,20.21,20.21,7600.0,16.9003,16.917,16.8669,16.8669,7600.0
2009-02-23 10:10:00,20.2,20.24,20.2,20.23,17800.0,16.8585,16.8919,16.8585,16.8836,17800.0
2009-02-23 10:15:00,20.2,20.24,20.2,20.24,16400.0,16.8585,16.8919,16.8585,16.8919,16400.0
2009-02-23 10:20:00,20.24,20.32,20.24,20.28,10800.0,16.8919,16.9587,16.8919,16.9253,10800.0
2009-02-23 10:25:00,20.27,20.29,20.24,20.25,3600.0,16.917,16.9336,16.8919,16.9003,3600.0
2009-02-23 10:30:00,20.25,20.26,20.21,20.23,10400.0,16.9003,16.9086,16.8669,16.8836,10400.0
2009-02-23 10:35:00,20.23,20.23,20.2,20.22,11200.0,16.8836,16.8836,16.8585,16.8752,11200.0
2009-02-23 10:40:00,20.2,20.25,20.2,20.25,16200.0,16.8585,16.9003,16.8585,16.9003,16200.0
2009-02-23 10:45:00,20.25,20.29,20.25,20.29,6200.0,16.9003,16.9336,16.9003,16.9336,6200.0
2009-02-23 10:50:00,20.3,20.34,20.3,20.33,4800.0,16.942,16.9754,16.942,16.967,4800.0
2009-02-23 10:55:00,20.31,20.32,20.23,20.24,9200.0,16.9503,16.9587,16.8836,16.8919,9200.0
2009-02-23 11:00:00,20.23,20.27,20.23,20.27,7200.0,16.8836,16.917,16.8836,16.917,7200.0
2009-02-23 11:05:00,20.25,20.28,20.23,20.27,8000.0,16.9003,16.9253,16.8836,16.917,8000.0
2009-02-23 11:10:00,20.25,20.31,20.24,20.29,8600.0,16.9003,16.9503,16.8919,16.9336,8600.0
2009-02-23 11:15:00,20.26,20.27,20.2,20.23,34800.0,16.9086,16.917,16.8585,16.8836,34800.0
2009-02-23 11:20:00,20.22,20.24,20.18,20.22,6800.0,16.8752,16.8919,16.8418,16.8752,6800.0
2009-02-23 11:25:00,20.18,20.26,20.18,20.25,8600.0,16.8418,16.9086,16.8418,16.9003,8600.0
2009-02-23 11:30:00,20.24,20.24,20.18,20.18,10800.0,16.8919,16.8919,16.8418,16.8418,10800.0
2009-02-23 11:35:00,20.2,20.24,20.18,20.24,5000.0,16.8585,16.8919,16.8418,16.8919,5000.0
2009-02-23 11:40:00,20.22,20.23,20.17,20.21,6800.0,16.8752,16.8836,16.8335,16.8669,6800.0
2009-02-23 11:45:00,20.21,20.24,20.2,20.23,10400.0,16.8669,16.8919,16.8585,16.8836,10400.0
2009-02-23 11:50:00,20.23,20.25,20.22,20.25,7200.0,16.8836,16.9003,16.8752,16.9003,7200.0
2009-02-23 11:55:00,20.23,20.26,20.21,20.24,11200.0,16.8836,16.9086,16.8669,16.8919,11200.0
2009-02-23 12:00:00,20.23,20.24,20.2,20.22,8400.0,16.8836,16.8919,16.8585,16.8752,8400.0
2009-02-23 12:05:00,20.22,20.22,20.2,20.22,6200.0,16.8752,16.8752,16.8585,16.8752,6200.0
2009-02-23 12:10:00,20.21,20.26,20.2,20.24,15400.0,16.8669,16.9086,16.8585,16.8919,15400.0
2009-02-23 12:15:00,20.24,20.24,20.17,20.2,10600.0,16.8919,16.8919,16.8335,16.8585,10600.0
2009-02-23 12:20:00,20.22,20.23,20.2,20.22,3200.0,16.8752,16.8836,16.8585,16.8752,3200.0
2009-02-23 12:25:00,20.22,20.25,20.2,20.21,10000.0,16.8752,16.9003,16.8585,16.8669,10000.0
2009-02-23 12:30:00,20.19,20.22,20.17,20.18,10000.0,16.8502,16.8752,16.8335,16.8418,10000.0
2009-02-23 12:35:00,20.17,20.18,20.16,20.17,10200.0,16.8335,16.8418,16.8251,16.8335,10200.0
2009-02-23 12:40:00,20.16,20.17,20.14,20.16,3400.0,16.8251,16.8335,16.8085,16.8251,3400.0
2009-02-23 12:45:00,20.15,20.16,20.15,20.16,6400.0,16.8168,16.8251,16.8168,16.8251,6400.0
2009-02-23 12:50:00,20.16,20.17,20.15,20.15,16800.0,16.8251,16.8335,16.8168,16.8168,16800.0
2009-02-23 12:55:00,20.15,20.18,20.11,20.14,20800.0,16.8168,16.8418,16.7834,16.8085,20800.0
2009-02-23 13:00:00,20.11,20.18,20.11,20.18,26600.0,16.7834,16.8418,16.7834,16.8418,26600.0
2009-02-23 13:05:00,20.18,20.25,20.18,20.23,21800.0,16.8418,16.9003,16.8418,16.8836,21800.0
2009-02-23 13:10:00,20.23,20.24,20.2,20.23,10400.0,16.8836,16.8919,16.8585,16.8836,10400.0
2009-02-23 13:15:00,20.22,20.22,20.2,20.21,6200.0,16.8752,16.8752,16.8585,16.8669,6200.0
2009-02-23 13:20:00,20.21,20.25,20.21,20.24,16200.0,16.8669,16.9003,16.8669,16.8919,16200.0
2009-02-23 13:25:00,20.24,20.26,20.22,20.22,10000.0,16.8919,16.9086,16.8752,16.8752,10000.0
2009-02-23 13:30:00,20.22,20.27,20.2,20.22,17000.0,16.8752,16.917,16.8585,16.8752,17000.0
2009-02-23 13:35:00,20.22,20.26,20.21,20.25,28600.0,16.8752,16.9086,16.8669,16.9003,28600.0
2009-02-23 13:40:00,20.25,20.31,20.25,20.3,18600.0,16.9003,16.9503,16.9003,16.942,18600.0
2009-02-23 13:45:00,20.3,20.3,20.25,20.26,10600.0,16.942,16.942,16.9003,16.9086,10600.0
2009-02-23 13:50:00,20.26,20.28,20.23,20.28,14000.0,16.9086,16.9253,16.8836,16.9253,14000.0
2009-02-23 13:55:00,20.26,20.27,20.21,20.21,16800.0,16.9086,16.917,16.8669,16.8669,16800.0
2009-02-23 14:00:00,20.21,20.24,20.19,20.24,13800.0,16.8669,16.8919,16.8502,16.8919,13800.0
2009-02-23 14:05:00,20.25,20.28,20.2,20.21,16800.0,16.9003,16.9253,16.8585,16.8669,16800.0
2009-02-23 14:10:00,20.19,20.24,20.17,20.24,42800.0,16.8502,16.8919,16.8335,16.8919,42800.0
2009-02-23 14:15:00,20.22,20.24,20.2,20.22,28600.0,16.8752,16.8919,16.8585,16.8752,28600.0
2009-02-23 14:20:00,20.2,20.21,20.18,20.2,31400.0,16.8585,16.8669,16.8418,16.8585,31400.0
2009-02-23 14:25:00,20.19,20.22,20.17,20.21,25800.0,16.8502,16.8752,16.8335,16.8669,25800.0
2009-02-23 14:30:00,20.2,20.21,20.16,20.2,41600.0,16.8585,16.8669,16.8251,16.8585,41600.0
2009-02-23 14:35:00,20.22,20.22,20.19,20.22,13400.0,16.8752,16.8752,16.8502,16.8752,13400.0
2009-02-23 14:40:00,20.2,20.2,20.15,20.15,51600.0,16.8585,16.8585,16.8168,16.8168,51600.0
2009-02-23 14:45:00,20.15,20.2,20.13,20.16,58000.0,16.8168,16.8585,16.8001,16.8251,58000.0
2009-02-23 14:50:00,20.16,20.2,20.08,20.11,46400.0,16.8251,16.8585,16.7584,16.7834,46400.0
2009-02-23 14:55:00,20.12,20.18,20.1,20.13,65400.0,16.7918,16.8418,16.7751,16.8001,65400.0
2009-02-23 15:00:00,20.11,20.21,20.1,20.18,26800.0,16.7834,16.8669,16.7751,16.8418,26800.0
2009-02-23 15:05:00,20.18,20.24,20.16,20.21,34200.0,16.8418,16.8919,16.8251,16.8669,34200.0
2009-02-23 15:10:00,20.18,20.23,20.14,20.22,67600.0,16.8418,16.8836,16.8085,16.8752,67600.0
2009-02-23 15:15:00,20.22,20.26,20.14,20.2,51600.0,16.8752,16.9086,16.8085,16.8585,51600.0
2009-02-23 15:20:00,20.2,20.22,20.16,20.2,49000.0,16.8585,16.8752,16.8251,16.8585,49000.0
2009-02-23 15:25:00,20.2,20.28,20.2,20.21,42200.0,16.8585,16.9253,16.8585,16.8669,42200.0
2009-02-23 15:30:00,20.21,20.3,20.2,20.2,28200.0,16.8669,16.942,16.8585,16.8585,28200.0
2009-02-23 15:35:00,20.21,20.24,20.15,20.24,52800.0,16.8669,16.8919,16.8168,16.8919,52800.0
2009-02-23 15:40:00,20.24,20.29,20.15,20.24,52600.0,16.8919,16.9336,16.8168,16.8919,52600.0
2009-02-23 15:45:00,20.23,20.32,20.18,20.28,107800.0,16.8836,16.9587,16.8418,16.9253,107800.0
2009-02-23 15:50:00,20.28,20.34,20.2,20.31,139400.0,16.9253,16.9754,16.8585,16.9503,139400.0
2009-02-23 15:55:00,20.3,20.33,20.2,20.23,136200.0,16.942,16.967,16.8585,16.8836,136200.0
2009-02-24 09:30:00,20.32,20.4,20.12,20.18,15400.0,16.9587,17.0254,16.7918,16.8418,15400.0
2009-02-24 09:35:00,20.2,20.47,20.2,20.47,10000.0,16.8585,17.0839,16.8585,17.0839,10000.0
2009-02-24 09:40:00,20.46,20.46,20.36,20.4,5600.0,17.0755,17.0755,16.9921,17.0254,5600.0
2009-02-24 09:45:00,20.39,20.5,20.39,20.43,13400.0,17.0171,17.1089,17.0171,17.0505,13400.0
2009-02-24 09:50:00,20.43,20.47,20.4,20.41,12400.0,17.0505,17.0839,17.0254,17.0338,12400.0
2009-02-24 09:55:00,20.4,20.4,20.29,20.36,25800.0,17.0254,17.0254,16.9336,16.9921,25800.0
2009-02-24 10:00:00,20.33,20.33,20.19,20.25,17200.0,16.967,16.967,16.8502,16.9003,17200.0
2009-02-24 10:05:00,20.26,20.33,20.25,20.27,6000.0,16.9086,16.967,16.9003,16.917,6000.0
2009-02-24 10:10:00,20.27,20.31,20.23,20.23,7000.0,16.917,16.9503,16.8836,16.8836,7000.0
2009-02-24 10:15:00,20.25,20.25,20.16,20.16,16800.0,16.9003,16.9003,16.8251,16.8251,16800.0
2009-02-24 10:20:00,20.15,20.19,20.12,20.19,12600.0,16.8168,16.8502,16.7918,16.8502,12600.0
2009-02-24 10:25:00,20.21,20.27,20.18,20.24,14000.0,16.8669,16.917,16.8418,16.8919,14000.0
2009-02-24 10:30:00,20.24,20.33,20.23,20.28,10200.0,16.8919,16.967,16.8836,16.9253,10200.0
2009-02-24 10:35:00,20.28,20.3,20.21,20.25,24800.0,16.9253,16.942,16.8669,16.9003,24800.0
2009-02-24 10:40:00,20.23,20.23,20.16,20.2,12400.0,16.8836,16.8836,16.8251,16.8585,12400.0
2009-02-24 10:45:00,20.23,20.34,20.23,20.33,22600.0,16.8836,16.9754,16.8836,16.967,22600.0
2009-02-24 10:50:00,20.32,20.33,20.25,20.28,11000.0,16.9587,16.967,16.9003,16.9253,11000.0
2009-02-24 10:55:00,20.28,20.28,20.16,20.18,10200.0,16.9253,16.9253,16.8251,16.8418,10200.0
2009-02-24 11:00:00,20.17,20.25,20.17,20.23,9200.0,16.8335,16.9003,16.8335,16.8836,9200.0
2009-02-24 11:05:00,20.24,20.27,20.2,20.22,8200.0,16.8919,16.917,16.8585,16.8752,8200.0
2009-02-24 11:10:00,20.21,20.26,20.18,20.24,5000.0,16.8669,16.9086,16.8418,16.8919,5000.0
2009-02-24 11:15:00,20.25,20.3,20.22,20.22,7000.0,16.9003,16.942,16.8752,16.8752,7000.0
2009-02-24 11:20:00,20.22,20.28,20.2,20.25,9200.0,16.8752,16.9253,16.8585,16.9003,9200.0
2009-02-24 11:25:00,20.25,20.28,20.21,20.28,10200.0,16.9003,16.9253,16.8669,16.9253,10200.0
2009-02-24 11:30:00,20.28,20.29,20.21,20.24,8800.0,16.9253,16.9336,16.8669,16.8919,8800.0
2009-02-24 11:35:00,20.25,20.29,20.24,20.25,5200.0,16.9003,16.9336,16.8919,16.9003,5200.0
2009-02-24 11:40:00,20.26,20.29,20.25,20.27,3000.0,16.9086,16.9336,16.9003,16.917,3000.0
2009-02-24 11:45:00,20.28,20.29,20.14,20.14,9000.0,16.9253,16.9336,16.8085,16.8085,9000.0
2009-02-24 11:50:00,20.15,20.2,20.15,20.2,5400.0,16.8168,16.8585,16.8168,16.8585,5400.0
2009-02-24 11:55:00,20.21,20.23,20.2,20.2,4000.0,16.8669,16.8836,16.8585,16.8585,4000.0
2009-02-24 12:00:00,20.18,20.2,20.15,20.18,12000.0,16.8418,16.8585,16.8168,16.8418,12000.0
2009-02-24 12:05:00,20.18,20.2,20.11,20.11,8600.0,16.8418,16.8585,16.7834,16.7834,8600.0
2009-02-24 12:10:00,20.11,20.12,20.11,20.11,1200.0,16.7834,16.7918,16.7834,16.7834,1200.0
2009-02-24 12:15:00,20.11,20.14,20.09,20.13,7000.0,16.7834,16.8085,16.7667,16.8001,7000.0
2009-02-24 12:20:00,20.14,20.17,20.1,20.11,6600.0,16.8085,16.8335,16.7751,16.7834,6600.0
2009-02-24 12:25:00,20.09,20.13,20.07,20.11,11400.0,16.7667,16.8001,16.75,16.7834,11400.0
2009-02-24 12:30:00,20.11,20.16,20.11,20.13,3200.0,16.7834,16.8251,16.7834,16.8001,3200.0
2009-02-24 12:35:00,20.14,20.22,20.14,20.16,6200.0,16.8085,16.8752,16.8085,16.8251,6200.0
2009-02-24 12:40:00,20.16,20.17,20.11,20.12,16000.0,16.8251,16.8335,16.7834,16.7918,16000.0
2009-02-24 12:45:00,20.12,20.15,20.11,20.13,7600.0,16.7918,16.8168,16.7834,16.8001,7600.0
2009-02-24 12:50:00,20.15,20.17,20.13,20.15,15600.0,16.8168,16.8335,16.8001,16.8168,15600.0
2009-02-24 12:55:00,20.14,20.18,20.12,20.14,7200.0,16.8085,16.8418,16.7918,16.8085,7200.0
2009-02-24 13:00:00,20.15,20.18,20.12,20.18,7200.0,16.8168,16.8418,16.7918,16.8418,7200.0
2009-02-24 13:05:00,20.2,20.21,20.17,20.2,12600.0,16.8585,16.8669,16.8335,16.8585,12600.0
2009-02-24 13:10:00,20.2,20.2,20.1,20.1,9400.0,16.8585,16.8585,16.7751,16.7751,9400.0
2009-02-24 13:15:00,20.1,20.11,20.09,20.1,7400.0,16.7751,16.7834,16.7667,16.7751,7400.0
2009-02-24 13:20:00,20.09,20.19,20.09,20.19,7200.0,16.7667,16.8502,16.7667,16.8502,7200.0
2009-02-24 13:25:00,20.19,20.22,20.16,20.17,11200.0,16.8502,16.8752,16.8251,16.8335,11200.0
2009-02-24 13:30:00,20.2,20.21,20.16,20.2,30800.0,16.8585,16.8669,16.8251,16.8585,30800.0
2009-02-24 13:35:00,20.21,20.23,20.18,20.19,15200.0,16.8669,16.8836,16.8418,16.8502,15200.0
2009-02-24 13:40:00,20.2,20.21,20.16,20.16,11200.0,16.8585,16.8669,16.8251,16.8251,11200.0
2009-02-24 13:45:00,20.18,20.23,20.18,20.21,23200.0,16.8418,16.8836,16.8418,16.8669,23200.0
2009-02-24 13:50:00,20.23,20.32,20.23,20.32,18000.0,16.8836,16.9587,16.8836,16.9587,18000.0
2009-02-24 13:55:00,20.32,20.34,20.29,20.29,12000.0,16.9587,16.9754,16.9336,16.9336,12000.0
2009-02-24 14:00:00,20.3,20.31,20.24,20.24,13200.0,16.942,16.9503,16.8919,16.8919,13200.0
2009-02-24 14:05:00,20.25,20.25,20.2,20.23,17000.0,16.9003,16.9003,16.8585,16.8836,17000.0
2009-02-24 14:10:00,20.21,20.24,20.19,20.21,7200.0,16.8669,16.8919,16.8502,16.8669,7200.0
2009-02-24 14:15:00,20.23,20.31,20.23,20.3,9200.0,16.8836,16.9503,16.8836,16.942,9200.0
2009-02-24 14:20:00,20.3,20.34,20.28,20.34,10000.0,16.942,16.9754,16.9253,16.9754,10000.0
2009-02-24 14:25:00,20.33,20.33,20.28,20.3,12800.0,16.967,16.967,16.9253,16.942,12800.0
2009-02-24 14:30:00,20.31,20.34,20.28,20.33,12800.0,16.9503,16.9754,16.9253,16.967,12800.0
2009-02-24 14:35:00,20.34,20.38,20.33,20.36,13600.0,16.9754,17.0088,16.967,16.9921,13600.0
2009-02-24 14:40:00,20.36,20.39,20.31,20.32,8400.0,16.9921,17.0171,16.9503,16.9587,8400.0
2009-02-24 14:45:00,20.32,20.35,20.31,20.35,9000.0,16.9587,16.9837,16.9503,16.9837,9000.0
2009-02-24 14:50:00,20.35,20.38,20.34,20.36,6200.0,16.9837,17.0088,16.9754,16.9921,6200.0
2009-02-24 14:55:00,20.36,20.4,20.36,20.36,12600.0,16.9921,17.0254,16.9921,16.9921,12600.0
2009-02-24 15:00:00,20.36,20.4,20.35,20.37,11600.0,16.9921,17.0254,16.9837,17.0004,11600.0
2009-02-24 15:05:00,20.37,20.45,20.36,20.45,10200.0,17.0004,17.0672,16.9921,17.0672,10200.0
2009-02-24 15:10:00,20.43,20.45,20.42,20.45,18800.0,17.0505,17.0672,17.0421,17.0672,18800.0
2009-02-24 15:15:00,20.45,20.53,20.45,20.5,11200.0,17.0672,17.1339,17.0672,17.1089,11200.0
2009-02-24 15:20:00,20.52,20.52,20.45,20.52,10800.0,17.1256,17.1256,17.0672,17.1256,10800.0
2009-02-24 15:25:00,20.53,20.53,20.48,20.5,14400.0,17.1339,17.1339,17.0922,17.1089,14400.0
2009-02-24 15:30:00,20.5,20.53,20.43,20.45,36400.0,17.1089,17.1339,17.0505,17.0672,36400.0
2009-02-24 15:35:00,20.45,20.49,20.44,20.46,16600.0,17.0672,17.1006,17.0588,17.0755,16600.0
2009-02-24 15:40:00,20.47,20.51,20.46,20.47,20400.0,17.0839,17.1173,17.0755,17.0839,20400.0
2009-02-24 15:45:00,20.47,20.52,20.43,20.49,15600.0,17.0839,17.1256,17.0505,17.1006,15600.0
2009-02-24 15:50:00,20.5,20.52,20.47,20.52,19400.0,17.1089,17.1256,17.0839,17.1256,19400.0
2009-02-24 15:55:00,20.51,20.52,20.47,20.47,24400.0,17.1173,17.1256,17.0839,17.0839,24400.0
2009-02-25 09:30:00,20.37,20.49,20.23,20.39,14000.0,17.0004,17.1006,16.8836,17.0171,14000.0
2009-02-25 09:35:00,20.39,20.4,20.13,20.16,16000.0,17.0171,17.0254,16.8001,16.8251,16000.0
2009-02-25 09:40:00,20.13,20.15,20.11,20.14,13200.0,16.8001,16.8168,16.7834,16.8085,13200.0
2009-02-25 09:45:00,20.14,20.17,20.09,20.14,13800.0,16.8085,16.8335,16.7667,16.8085,13800.0
2009-02-25 09:50:00,20.14,20.18,20.14,20.18,10800.0,16.8085,16.8418,16.8085,16.8418,10800.0
2009-02-25 09:55:00,20.16,20.16,20.11,20.13,4800.0,16.8251,16.8251,16.7834,16.8001,4800.0
2009-02-25 10:00:00,20.1,20.11,20.02,20.05,10000.0,16.7751,16.7834,16.7083,16.7333,10000.0
2009-02-25 10:05:00,20.05,20.05,19.99,20.02,15600.0,16.7333,16.7333,16.6833,16.7083,15600.0
2009-02-25 10:10:00,20.04,20.05,20.02,20.03,7200.0,16.725,16.7333,16.7083,16.7167,7200.0
2009-02-25 10:15:00,20.02,20.05,19.99,20.05,19800.0,16.7083,16.7333,16.6833,16.7333,19800.0
2009-02-25 10:20:00,20.05,20.14,20.05,20.14,7000.0,16.7333,16.8085,16.7333,16.8085,7000.0
2009-02-25 10:25:00,20.15,20.16,20.11,20.14,9400.0,16.8168,16.8251,16.7834,16.8085,9400.0
2009-02-25 10:30:00,20.16,20.18,20.13,20.13,6600.0,16.8251,16.8418,16.8001,16.8001,6600.0
2009-02-25 10:35:00,20.13,20.14,20.09,20.09,5600.0,16.8001,16.8085,16.7667,16.7667,5600.0
2009-02-25 10:40:00,20.09,20.1,19.99,20.0,28000.0,16.7667,16.7751,16.6833,16.6916,28000.0
2009-02-25 10:45:00,20.0,20.04,19.98,20.0,24600.0,16.6916,16.725,16.6749,16.6916,24600.0
2009-02-25 10:50:00,20.0,20.03,20.0,20.02,7200.0,16.6916,16.7167,16.6916,16.7083,7200.0
2009-02-25 10:55:00,20.0,20.03,20.0,20.02,4800.0,16.6916,16.7167,16.6916,16.7083,4800.0
2009-02-25 11:00:00,20.02,20.03,20.0,20.02,6400.0,16.7083,16.7167,16.6916,16.7083,6400.0
2009-02-25 11:05:00,20.04,20.06,20.02,20.02,7000.0,16.725,16.7417,16.7083,16.7083,7000.0
2009-02-25 11:10:00,20.02,20.02,20.0,20.0,2600.0,16.7083,16.7083,16.6916,16.6916,2600.0
2009-02-25 11:15:00,20.0,20.0,19.99,20.0,6800.0,16.6916,16.6916,16.6833,16.6916,6800.0
2009-02-25 11:20:00,20.01,20.06,20.0,20.05,12000.0,16.7,16.7417,16.6916,16.7333,12000.0
2009-02-25 11:25:00,20.06,20.08,20.06,20.08,2800.0,16.7417,16.7584,16.7417,16.7584,2800.0
2009-02-25 11:30:00,20.07,20.09,20.07,20.09,3400.0,16.75,16.7667,16.75,16.7667,3400.0
2009-02-25 11:35:00,20.09,20.09,20.05,20.05,5200.0,16.7667,16.7667,16.7333,16.7333,5200.0
2009-02-25 11:40:00,20.05,20.05,19.98,19.99,34800.0,16.7333,16.7333,16.6749,16.6833,34800.0
2009-02-25 11:45:00,20.0,20.05,19.96,19.97,22200.0,16.6916,16.7333,16.6582,16.6666,22200.0
2009-02-25 11:50:00,19.96,19.97,19.89,19.89,6600.0,16.6582,16.6666,16.5998,16.5998,6600.0
2009-02-25 11:55:00,19.89,19.89,19.81,19.81,7400.0,16.5998,16.5998,16.533,16.533,7400.0
2009-02-25 12:00:00,19.81,19.83,19.75,19.75,8000.0,16.533,16.5497,16.483,16.483,8000.0
2009-02-25 12:05:00,19.76,19.76,19.7,19.73,12600.0,16.4913,16.4913,16.4412,16.4663,12600.0
2009-02-25 12:10:00,19.74,19.75,19.74,19.75,3200.0,16.4746,16.483,16.4746,16.483,3200.0
2009-02-25 12:15:00,19.75,19.75,19.74,19.75,4600.0,16.483,16.483,16.4746,16.483,4600.0
2009-02-25 12:20:00,19.75,19.79,19.75,19.79,3800.0,16.483,16.5164,16.483,16.5164,3800.0
2009-02-25 12:25:00,19.78,19.78,19.69,19.7,11200.0,16.508,16.508,16.4329,16.4412,11200.0
2009-02-25 12:30:00,19.72,19.74,19.71,19.73,4200.0,16.4579,16.4746,16.4496,16.4663,4200.0
2009-02-25 12:35:00,19.74,19.77,19.73,19.77,15600.0,16.4746,16.4997,16.4663,16.4997,15600.0
2009-02-25 12:40:00,19.75,19.76,19.71,19.74,8400.0,16.483,16.4913,16.4496,16.4746,8400.0
2009-02-25 12:45:00,19.73,19.75,19.7,19.75,9800.0,16.4663,16.483,16.4412,16.483,9800.0
2009-02-25 12:50:00,19.74,19.77,19.74,19.75,4200.0,16.4746,16.4997,16.4746,16.483,4200.0
2009-02-25 12:55:00,19.75,19.79,19.75,19.77,1000.0,16.483,16.5164,16.483,16.4997,1000.0
2009-02-25 13:00:00,19.78,19.84,19.78,19.81,5000.0,16.508,16.5581,16.508,16.533,5000.0
2009-02-25 13:05:00,19.82,19.83,19.8,19.83,4400.0,16.5414,16.5497,16.5247,16.5497,4400.0
2009-02-25 13:10:00,19.81,19.81,19.74,19.77,4600.0,16.533,16.533,16.4746,16.4997,4600.0
2009-02-25 13:15:00,19.77,19.78,19.75,19.77,3600.0,16.4997,16.508,16.483,16.4997,3600.0
2009-02-25 13:20:00,19.77,19.77,19.71,19.71,6800.0,16.4997,16.4997,16.4496,16.4496,6800.0
2009-02-25 13:25:00,19.72,19.74,19.72,19.74,5400.0,16.4579,16.4746,16.4579,16.4746,5400.0
2009-02-25 13:30:00,19.75,19.82,19.75,19.8,4000.0,16.483,16.5414,16.483,16.5247,4000.0
2009-02-25 13:35:00,19.83,19.86,19.82,19.84,12200.0,16.5497,16.5748,16.5414,16.5581,12200.0
2009-02-25 13:40:00,19.83,19.88,19.83,19.86,8800.0,16.5497,16.5915,16.5497,16.5748,8800.0
2009-02-25 13:45:00,19.84,19.98,19.84,19.98,10000.0,16.5581,16.6749,16.5581,16.6749,10000.0
2009-02-25 13:50:00,19.96,20.01,19.92,19.99,12200.0,16.6582,16.7,16.6248,16.6833,12200.0
2009-02-25 13:55:00,20.0,20.04,19.98,20.0,7600.0,16.6916,16.725,16.6749,16.6916,7600.0
2009-02-25 14:00:00,19.98,20.0,19.89,19.91,22400.0,16.6749,16.6916,16.5998,16.6165,22400.0
2009-02-25 14:05:00,19.9,19.9,19.79,19.84,9800.0,16.6082,16.6082,16.5164,16.5581,9800.0
2009-02-25 14:10:00,19.85,19.88,19.81,19.84,8800.0,16.5664,16.5915,16.533,16.5581,8800.0
2009-02-25 14:15:00,19.85,19.89,19.78,19.81,21400.0,16.5664,16.5998,16.508,16.533,21400.0
2009-02-25 14:20:00,19.82,19.91,19.79,19.91,22000.0,16.5414,16.6165,16.5164,16.6165,22000.0
2009-02-25 14:25:00,19.92,19.94,19.86,19.9,18600.0,16.6248,16.6415,16.5748,16.6082,18600.0
2009-02-25 14:30:00,19.92,19.93,19.86,19.9,22200.0,16.6248,16.6332,16.5748,16.6082,22200.0
2009-02-25 14:35:00,19.9,19.91,19.86,19.86,12800.0,16.6082,16.6165,16.5748,16.5748,12800.0
2009-02-25 14:40:00,19.86,19.93,19.86,19.9,21000.0,16.5748,16.6332,16.5748,16.6082,21000.0
2009-02-25 14:45:00,19.9,19.94,19.88,19.9,12200.0,16.6082,16.6415,16.5915,16.6082,12200.0
2009-02-25 14:50:00,19.9,20.0,19.89,19.99,15000.0,16.6082,16.6916,16.5998,16.6833,15000.0
2009-02-25 14:55:00,19.99,19.99,19.92,19.95,10400.0,16.6833,16.6833,16.6248,16.6499,10400.0
2009-02-25 15:00:00,19.94,20.05,19.92,20.05,10000.0,16.6415,16.7333,16.6248,16.7333,10000.0
2009-02-25 15:05:00,20.07,20.11,20.04,20.06,12200.0,16.75,16.7834,16.725,16.7417,12200.0
2009-02-25 15:10:00,20.08,20.11,20.02,20.07,15200.0,16.7584,16.7834,16.7083,16.75,15200.0
2009-02-25 15:15:00,20.07,20.18,20.07,20.11,30200.0,16.75,16.8418,16.75,16.7834,30200.0
2009-02-25 15:20:00,20.11,20.2,20.11,20.18,19400.0,16.7834,16.8585,16.7834,16.8418,19400.0
2009-02-25 15:25:00,20.18,20.21,20.15,20.17,17800.0,16.8418,16.8669,16.8168,16.8335,17800.0
2009-02-25 15:30:00,20.14,20.14,20.06,20.13,22200.0,16.8085,16.8085,16.7417,16.8001,22200.0
2009-02-25 15:35:00,20.12,20.15,20.07,20.07,22600.0,16.7918,16.8168,16.75,16.75,22600.0
2009-02-25 15:40:00,20.08,20.1,19.99,19.99,35800.0,16.7584,16.7751,16.6833,16.6833,35800.0
2009-02-25 15:45:00,20.01,20.07,20.01,20.03,22400.0,16.7,16.75,16.7,16.7167,22400.0
2009-02-25 15:50:00,20.04,20.06,19.95,19.95,22800.0,16.725,16.7417,16.6499,16.6499,22800.0
2009-02-25 15:55:00,19.93,19.94,19.86,19.86,30400.0,16.6332,16.6415,16.5748,16.5748,30400.0
2009-02-26 09:30:00,20.33,20.33,20.11,20.14,23800.0,16.967,16.967,16.7834,16.8085,23800.0
2009-02-26 09:35:00,20.21,20.25,20.1,20.18,38600.0,16.8669,16.9003,16.7751,16.8418,38600.0
2009-02-26 09:40:00,20.17,20.3,20.11,20.16,40800.0,16.8335,16.942,16.7834,16.8251,40800.0
2009-02-26 09:45:00,20.07,20.11,20.05,20.1,7200.0,16.75,16.7834,16.7333,16.7751,7200.0
2009-02-26 09:50:00,20.08,20.2,20.08,20.19,10400.0,16.7584,16.8585,16.7584,16.8502,10400.0
2009-02-26 09:55:00,20.17,20.2,20.11,20.18,9800.0,16.8335,16.8585,16.7834,16.8418,9800.0
2009-02-26 10:00:00,20.17,20.27,20.06,20.1,38400.0,16.8335,16.917,16.7417,16.7751,38400.0
2009-02-26 10:05:00,20.09,20.1,19.96,19.97,24600.0,16.7667,16.7751,16.6582,16.6666,24600.0
2009-02-26 10:10:00,19.95,20.0,19.91,19.95,41400.0,16.6499,16.6916,16.6165,16.6499,41400.0
2009-02-26 10:15:00,19.94,19.98,19.91,19.98,13600.0,16.6415,16.6749,16.6165,16.6749,13600.0
2009-02-26 10:20:00,19.98,20.07,19.98,20.05,13600.0,16.6749,16.75,16.6749,16.7333,13600.0
2009-02-26 10:25:00,20.03,20.04,20.02,20.04,7000.0,16.7167,16.725,16.7083,16.725,7000.0
2009-02-26 10:30:00,20.04,20.07,20.0,20.07,10400.0,16.725,16.75,16.6916,16.75,10400.0
2009-02-26 10:35:00,20.06,20.09,20.03,20.06,5200.0,16.7417,16.7667,16.7167,16.7417,5200.0
2009-02-26 10:40:00,20.08,20.1,20.06,20.09,13400.0,16.7584,16.7751,16.7417,16.7667,13400.0
2009-02-26 10:45:00,20.08,20.09,20.05,20.08,37800.0,16.7584,16.7667,16.7333,16.7584,37800.0
2009-02-26 10:50:00,20.08,20.08,20.06,20.07,6800.0,16.7584,16.7584,16.7417,16.75,6800.0
2009-02-26 10:55:00,20.07,20.14,20.07,20.13,6000.0,16.75,16.8085,16.75,16.8001,6000.0
2009-02-26 11:00:00,20.12,20.14,20.08,20.09,15000.0,16.7918,16.8085,16.7584,16.7667,15000.0
2009-02-26 11:05:00,20.1,20.12,19.98,20.05,179600.0,16.7751,16.7918,16.6749,16.7333,179600.0
2009-02-26 11:10:00,20.03,20.09,20.03,20.09,6400.0,16.7167,16.7667,16.7167,16.7667,6400.0
2009-02-26 11:15:00,20.09,20.12,20.06,20.11,18400.0,16.7667,16.7918,16.7417,16.7834,18400.0
2009-02-26 11:20:00,20.13,20.15,20.13,20.13,3800.0,16.8001,16.8168,16.8001,16.8001,3800.0
2009-02-26 11:25:00,20.12,20.14,20.11,20.11,5800.0,16.7918,16.8085,16.7834,16.7834,5800.0
2009-02-26 11:30:00,20.11,20.12,20.08,20.11,22800.0,16.7834,16.7918,16.7584,16.7834,22800.0
2009-02-26 11:35:00,20.11,20.13,20.11,20.13,78200.0,16.7834,16.8001,16.7834,16.8001,78200.0
2009-02-26 11:40:00,20.13,20.14,20.1,20.11,44000.0,16.8001,16.8085,16.7751,16.7834,44000.0
2009-02-26 11:45:00,20.11,20.16,20.11,20.14,10000.0,16.7834,16.8251,16.7834,16.8085,10000.0
2009-02-26 11:50:00,20.13,20.18,20.13,20.15,6600.0,16.8001,16.8418,16.8001,16.8168,6600.0
2009-02-26 11:55:00,20.15,20.16,20.14,20.15,9400.0,16.8168,16.8251,16.8085,16.8168,9400.0
2009-02-26 12:00:00,20.15,20.21,20.14,20.18,11200.0,16.8168,16.8669,16.8085,16.8418,11200.0
2009-02-26 12:05:00,20.18,20.2,20.18,20.18,6200.0,16.8418,16.8585,16.8418,16.8418,6200.0
2009-02-26 12:10:00,20.17,20.17,20.13,20.15,118200.0,16.8335,16.8335,16.8001,16.8168,118200.0
2009-02-26 12:15:00,20.15,20.15,20.13,20.14,8800.0,16.8168,16.8168,16.8001,16.8085,8800.0
2009-02-26 12:20:00,20.15,20.16,20.09,20.09,12200.0,16.8168,16.8251,16.7667,16.7667,12200.0
2009-02-26 12:25:00,20.09,20.13,20.09,20.09,21000.0,16.7667,16.8001,16.7667,16.7667,21000.0
2009-02-26 12:30:00,20.09,20.15,20.05,20.12,21200.0,16.7667,16.8168,16.7333,16.7918,21200.0
2009-02-26 12:35:00,20.13,20.14,20.11,20.11,10600.0,16.8001,16.8085,16.7834,16.7834,10600.0
2009-02-26 12:40:00,20.14,20.15,20.07,20.07,18600.0,16.8085,16.8168,16.75,16.75,18600.0
2009-02-26 12:45:00,20.07,20.11,20.07,20.11,17000.0,16.75,16.7834,16.75,16.7834,17000.0
2009-02-26 12:50:00,20.1,20.11,20.06,20.06,33200.0,16.7751,16.7834,16.7417,16.7417,33200.0
2009-02-26 12:55:00,20.06,20.08,19.97,20.0,51800.0,16.7417,16.7584,16.6666,16.6916,51800.0
2009-02-26 13:00:00,20.0,20.02,19.99,20.0,24000.0,16.6916,16.7083,16.6833,16.6916,24000.0
2009-02-26 13:05:00,20.0,20.0,19.93,19.93,7400.0,16.6916,16.6916,16.6332,16.6332,7400.0
2009-02-26 13:10:00,19.96,19.96,19.88,19.9,39600.0,16.6582,16.6582,16.5915,16.6082,39600.0
2009-02-26 13:15:00,19.9,19.91,19.88,19.9,26800.0,16.6082,16.6165,16.5915,16.6082,26800.0
2009-02-26 13:20:00,19.9,19.94,19.89,19.9,8400.0,16.6082,16.6415,16.5998,16.6082,8400.0
2009-02-26 13:25:00,19.89,19.96,19.89,19.96,3600.0,16.5998,16.6582,16.5998,16.6582,3600.0
2009-02-26 13:30:00,19.94,19.96,19.91,19.96,12200.0,16.6415,16.6582,16.6165,16.6582,12200.0
2009-02-26 13:35:00,19.95,19.95,19.9,19.9,13400.0,16.6499,16.6499,16.6082,16.6082,13400.0
2009-02-26 13:40:00,19.9,19.97,19.89,19.92,17800.0,16.6082,16.6666,16.5998,16.6248,17800.0
2009-02-26 13:45:00,19.92,19.93,19.9,19.91,16400.0,16.6248,16.6332,16.6082,16.6165,16400.0
2009-02-26 13:50:00,19.91,19.93,19.9,19.91,5800.0,16.6165,16.6332,16.6082,16.6165,5800.0
2009-02-26 13:55:00,19.91,19.96,19.88,19.89,20600.0,16.6165,16.6582,16.5915,16.5998,20600.0
2009-02-26 14:00:00,19.88,19.9,19.86,19.89,8800.0,16.5915,16.6082,16.5748,16.5998,8800.0
2009-02-26 14:05:00,19.88,19.89,19.86,19.89,6400.0,16.5915,16.5998,16.5748,16.5998,6400.0
2009-02-26 14:10:00,19.89,19.92,19.88,19.9,7200.0,16.5998,16.6248,16.5915,16.6082,7200.0
2009-02-26 14:15:00,19.9,19.91,19.88,19.91,8200.0,16.6082,16.6165,16.5915,16.6165,8200.0
2009-02-26 14:20:00,19.91,19.98,19.91,19.96,17000.0,16.6165,16.6749,16.6165,16.6582,17000.0
2009-02-26 14:25:00,19.96,20.01,19.95,19.99,20400.0,16.6582,16.7,16.6499,16.6833,20400.0
2009-02-26 14:30:00,19.99,19.99,19.92,19.94,15600.0,16.6833,16.6833,16.6248,16.6415,15600.0
2009-02-26 14:35:00,19.95,19.95,19.89,19.94,24400.0,16.6499,16.6499,16.5998,16.6415,24400.0
2009-02-26 14:40:00,19.94,19.94,19.9,19.92,12600.0,16.6415,16.6415,16.6082,16.6248,12600.0
2009-02-26 14:45:00,19.92,19.95,19.89,19.95,17000.0,16.6248,16.6499,16.5998,16.6499,17000.0
2009-02-26 14:50:00,19.93,19.94,19.81,19.82,24000.0,16.6332,16.6415,16.533,16.5414,24000.0
2009-02-26 14:55:00,19.82,19.84,19.71,19.8,32600.0,16.5414,16.5581,16.4496,16.5247,32600.0
2009-02-26 15:00:00,19.8,19.8,19.75,19.79,32800.0,16.5247,16.5247,16.483,16.5164,32800.0
2009-02-26 15:05:00,19.79,19.83,19.78,19.82,22400.0,16.5164,16.5497,16.508,16.5414,22400.0
2009-02-26 15:10:00,19.8,19.84,19.75,19.76,37600.0,16.5247,16.5581,16.483,16.4913,37600.0
2009-02-26 15:15:00,19.75,19.8,19.73,19.73,35400.0,16.483,16.5247,16.4663,16.4663,35400.0
2009-02-26 15:20:00,19.74,19.78,19.73,19.78,33000.0,16.4746,16.508,16.4663,16.508,33000.0
2009-02-26 15:25:00,19.76,19.77,19.74,19.75,29600.0,16.4913,16.4997,16.4746,16.483,29600.0
2009-02-26 15:30:00,19.75,19.8,19.74,19.78,40400.0,16.483,16.5247,16.4746,16.508,40400.0
2009-02-26 15:35:00,19.79,19.83,19.75,19.78,36800.0,16.5164,16.5497,16.483,16.508,36800.0
2009-02-26 15:40:00,19.8,19.86,19.75,19.77,59800.0,16.5247,16.5748,16.483,16.4997,59800.0
2009-02-26 15:45:00,19.78,19.83,19.76,19.77,58200.0,16.508,16.5497,16.4913,16.4997,58200.0
2009-02-26 15:50:00,19.78,19.79,19.69,19.69,63600.0,16.508,16.5164,16.4329,16.4329,63600.0
2009-02-26 15:55:00,19.69,19.7,19.63,19.65,131400.0,16.4329,16.4412,16.3828,16.3995,131400.0
2009-02-27 09:30:00,19.04,19.35,19.04,19.35,62200.0,15.8904,16.1491,15.8904,16.1491,62200.0
2009-02-27 09:35:00,19.35,19.35,19.0,19.0,98400.0,16.1491,16.1491,15.857,15.857,98400.0
2009-02-27 09:40:00,19.0,19.02,18.87,18.88,30800.0,15.857,15.8737,15.7485,15.7569,30800.0
2009-02-27 09:45:00,18.88,19.03,18.86,19.0,22400.0,15.7569,15.8821,15.7402,15.857,22400.0
2009-02-27 09:50:00,19.0,19.02,18.9,18.99,25200.0,15.857,15.8737,15.7736,15.8487,25200.0
2009-02-27 09:55:00,18.98,19.02,18.91,18.92,24400.0,15.8403,15.8737,15.7819,15.7903,24400.0
2009-02-27 10:00:00,18.91,18.99,18.83,18.93,77400.0,15.7819,15.8487,15.7152,15.7986,77400.0
2009-02-27 10:05:00,18.93,18.96,18.85,18.86,21200.0,15.7986,15.8237,15.7318,15.7402,21200.0
2009-02-27 10:10:00,18.86,18.88,18.83,18.86,17600.0,15.7402,15.7569,15.7152,15.7402,17600.0
2009-02-27 10:15:00,18.86,18.91,18.77,18.81,15000.0,15.7402,15.7819,15.6651,15.6985,15000.0
2009-02-27 10:20:00,18.82,19.0,18.82,18.94,40000.0,15.7068,15.857,15.7068,15.807,40000.0
2009-02-27 10:25:00,18.93,18.95,18.84,18.84,30000.0,15.7986,15.8153,15.7235,15.7235,30000.0
2009-02-27 10:30:00,18.83,18.86,18.8,18.84,38800.0,15.7152,15.7402,15.6901,15.7235,38800.0
2009-02-27 10:35:00,18.83,18.88,18.82,18.88,9400.0,15.7152,15.7569,15.7068,15.7569,9400.0
2009-02-27 10:40:00,18.89,18.94,18.86,18.94,27600.0,15.7652,15.807,15.7402,15.807,27600.0
2009-02-27 10:45:00,18.93,19.0,18.89,18.96,30800.0,15.7986,15.857,15.7652,15.8237,30800.0
2009-02-27 10:50:00,18.97,19.0,18.91,18.96,15000.0,15.832,15.857,15.7819,15.8237,15000.0
2009-02-27 10:55:00,18.93,18.96,18.91,18.96,25200.0,15.7986,15.8237,15.7819,15.8237,25200.0
2009-02-27 11:00:00,18.96,18.96,18.89,18.91,15000.0,15.8237,15.8237,15.7652,15.7819,15000.0
2009-02-27 11:05:00,18.92,18.93,18.9,18.93,14800.0,15.7903,15.7986,15.7736,15.7986,14800.0
2009-02-27 11:10:00,18.94,18.94,18.9,18.9,7200.0,15.807,15.807,15.7736,15.7736,7200.0
2009-02-27 11:15:00,18.88,18.89,18.88,18.89,45800.0,15.7569,15.7652,15.7569,15.7652,45800.0
2009-02-27 11:20:00,18.89,18.95,18.89,18.9,73400.0,15.7652,15.8153,15.7652,15.7736,73400.0
2009-02-27 11:25:00,18.9,18.92,18.86,18.9,18200.0,15.7736,15.7903,15.7402,15.7736,18200.0
2009-02-27 11:30:00,18.9,18.91,18.87,18.87,32200.0,15.7736,15.7819,15.7485,15.7485,32200.0
2009-02-27 11:35:00,18.88,18.95,18.87,18.95,29800.0,15.7569,15.8153,15.7485,15.8153,29800.0
2009-02-27 11:40:00,18.95,18.95,18.93,18.95,27200.0,15.8153,15.8153,15.7986,15.8153,27200.0
2009-02-27 11:45:00,18.95,18.98,18.92,18.94,26000.0,15.8153,15.8403,15.7903,15.807,26000.0
2009-02-27 11:50:00,18.94,18.95,18.9,18.91,69400.0,15.807,15.8153,15.7736,15.7819,69400.0
2009-02-27 11:55:00,18.91,18.98,18.9,18.98,26400.0,15.7819,15.8403,15.7736,15.8403,26400.0
2009-02-27 12:00:00,18.97,19.03,18.95,19.02,49200.0,15.832,15.8821,15.8153,15.8737,49200.0
2009-02-27 12:05:00,19.02,19.07,19.0,19.0,19400.0,15.8737,15.9155,15.857,15.857,19400.0
2009-02-27 12:10:00,19.0,19.0,18.97,19.0,14600.0,15.857,15.857,15.832,15.857,14600.0
2009-02-27 12:15:00,18.98,19.0,18.92,18.93,12400.0,15.8403,15.857,15.7903,15.7986,12400.0
2009-02-27 12:20:00,18.93,18.96,18.92,18.92,15800.0,15.7986,15.8237,15.7903,15.7903,15800.0
2009-02-27 12:25:00,18.94,18.97,18.87,18.9,9400.0,15.807,15.832,15.7485,15.7736,9400.0
2009-02-27 12:30:00,18.88,18.92,18.86,18.86,9800.0,15.7569,15.7903,15.7402,15.7402,9800.0
2009-02-27 12:35:00,18.88,18.9,18.85,18.88,15600.0,15.7569,15.7736,15.7318,15.7569,15600.0
2009-02-27 12:40:00,18.89,18.91,18.86,18.91,17000.0,15.7652,15.7819,15.7402,15.7819,17000.0
2009-02-27 12:45:00,18.91,18.92,18.87,18.88,7600.0,15.7819,15.7903,15.7485,15.7569,7600.0
2009-02-27 12:50:00,18.88,18.92,18.86,18.87,12600.0,15.7569,15.7903,15.7402,15.7485,12600.0
2009-02-27 12:55:00,18.85,18.9,18.85,18.89,11000.0,15.7318,15.7736,15.7318,15.7652,11000.0
2009-02-27 13:00:00,18.91,18.99,18.91,18.96,17200.0,15.7819,15.8487,15.7819,15.8237,17200.0
2009-02-27 13:05:00,18.98,19.0,18.96,18.99,6600.0,15.8403,15.857,15.8237,15.8487,6600.0
2009-02-27 13:10:00,19.0,19.0,18.88,18.92,19000.0,15.857,15.857,15.7569,15.7903,19000.0
2009-02-27 13:15:00,18.9,18.93,18.89,18.93,8400.0,15.7736,15.7986,15.7652,15.7986,8400.0
2009-02-27 13:20:00,18.94,18.99,18.87,18.87,15000.0,15.807,15.8487,15.7485,15.7485,15000.0
2009-02-27 13:25:00,18.91,18.93,18.85,18.86,17800.0,15.7819,15.7986,15.7318,15.7402,17800.0
2009-02-27 13:30:00,18.86,18.95,18.81,18.81,35400.0,15.7402,15.8153,15.6985,15.6985,35400.0
2009-02-27 13:35:00,18.81,18.85,18.72,18.75,25200.0,15.6985,15.7318,15.6234,15.6484,25200.0
2009-02-27 13:40:00,18.75,18.81,18.74,18.77,18400.0,15.6484,15.6985,15.64,15.6651,18400.0
2009-02-27 13:45:00,18.77,18.81,18.71,18.81,23600.0,15.6651,15.6985,15.615,15.6985,23600.0
2009-02-27 13:50:00,18.8,18.84,18.71,18.74,41800.0,15.6901,15.7235,15.615,15.64,41800.0
2009-02-27 13:55:00,18.74,18.86,18.74,18.86,21000.0,15.64,15.7402,15.64,15.7402,21000.0
2009-02-27 14:00:00,18.86,18.89,18.8,18.86,22400.0,15.7402,15.7652,15.6901,15.7402,22400.0
2009-02-27 14:05:00,18.86,18.88,18.75,18.77,20800.0,15.7402,15.7569,15.6484,15.6651,20800.0
2009-02-27 14:10:00,18.78,18.78,18.71,18.77,29400.0,15.6734,15.6734,15.615,15.6651,29400.0
2009-02-27 14:15:00,18.77,18.79,18.69,18.71,30000.0,15.6651,15.6818,15.5983,15.615,30000.0
2009-02-27 14:20:00,18.72,18.78,18.68,18.7,23800.0,15.6234,15.6734,15.59,15.6067,23800.0
2009-02-27 14:25:00,18.7,18.75,18.63,18.65,29200.0,15.6067,15.6484,15.5482,15.5649,29200.0
2009-02-27 14:30:00,18.64,18.7,18.64,18.66,23800.0,15.5566,15.6067,15.5566,15.5733,23800.0
2009-02-27 14:35:00,18.68,18.71,18.64,18.7,26800.0,15.59,15.615,15.5566,15.6067,26800.0
2009-02-27 14:40:00,18.7,18.75,18.68,18.68,23200.0,15.6067,15.6484,15.59,15.59,23200.0
2009-02-27 14:45:00,18.67,18.78,18.66,18.78,39000.0,15.5816,15.6734,15.5733,15.6734,39000.0
2009-02-27 14:50:00,18.78,18.83,18.74,18.75,26000.0,15.6734,15.7152,15.64,15.6484,26000.0
2009-02-27 14:55:00,18.75,18.81,18.71,18.75,29200.0,15.6484,15.6985,15.615,15.6484,29200.0
2009-02-27 15:00:00,18.75,18.75,18.7,18.72,32400.0,15.6484,15.6484,15.6067,15.6234,32400.0
2009-02-27 15:05:00,18.72,18.75,18.64,18.65,31200.0,15.6234,15.6484,15.5566,15.5649,31200.0
2009-02-27 15:10:00,18.65,18.67,18.6,18.62,32400.0,15.5649,15.5816,15.5232,15.5399,32400.0
2009-02-27 15:15:00,18.61,18.65,18.53,18.55,28200.0,15.5315,15.5649,15.4648,15.4815,28200.0
2009-02-27 15:20:00,18.57,18.6,18.52,18.57,49800.0,15.4982,15.5232,15.4564,15.4982,49800.0
2009-02-27 15:25:00,18.58,18.62,18.5,18.5,35400.0,15.5065,15.5399,15.4397,15.4397,35400.0
2009-02-27 15:30:00,18.51,18.59,18.49,18.51,73200.0,15.4481,15.5149,15.4314,15.4481,73200.0
2009-02-27 15:35:00,18.52,18.54,18.42,18.43,46400.0,15.4564,15.4731,15.373,15.3813,46400.0
2009-02-27 15:40:00,18.45,18.54,18.45,18.52,60600.0,15.398,15.4731,15.398,15.4564,60600.0
2009-02-27 15:45:00,18.52,18.56,18.5,18.5,82400.0,15.4564,15.4898,15.4397,15.4397,82400.0
2009-02-27 15:50:00,18.5,18.54,18.49,18.5,71600.0,15.4397,15.4731,15.4314,15.4397,71600.0
2009-02-27 15:55:00,18.5,18.5,18.46,18.47,99400.0,15.4397,15.4397,15.4064,15.4147,99400.0
2009-03-02 09:30:00,18.1,18.1,17.63,17.63,51200.0,15.1059,15.1059,14.7137,14.7137,51200.0
2009-03-02 09:35:00,17.68,17.71,17.54,17.59,68200.0,14.7554,14.7804,14.6385,14.6803,68200.0
2009-03-02 09:40:00,17.62,17.78,17.61,17.74,165000.0,14.7053,14.8388,14.697,14.8055,165000.0
2009-03-02 09:45:00,17.74,17.78,17.72,17.77,52200.0,14.8055,14.8388,14.7888,14.8305,52200.0
2009-03-02 09:50:00,17.78,17.84,17.77,17.83,40600.0,14.8388,14.8889,14.8305,14.8806,40600.0
2009-03-02 09:55:00,17.83,17.86,17.8,17.83,70400.0,14.8806,14.9056,14.8555,14.8806,70400.0
2009-03-02 10:00:00,17.85,17.86,17.63,17.65,130400.0,14.8973,14.9056,14.7137,14.7303,130400.0
2009-03-02 10:05:00,17.65,17.71,17.65,17.68,33000.0,14.7303,14.7804,14.7303,14.7554,33000.0
2009-03-02 10:10:00,17.71,17.78,17.7,17.77,52800.0,14.7804,14.8388,14.7721,14.8305,52800.0
2009-03-02 10:15:00,17.77,17.86,17.71,17.71,42200.0,14.8305,14.9056,14.7804,14.7804,42200.0
2009-03-02 10:20:00,17.71,17.73,17.64,17.65,55800.0,14.7804,14.7971,14.722,14.7303,55800.0
2009-03-02 10:25:00,17.64,17.66,17.55,17.55,45000.0,14.722,14.7387,14.6469,14.6469,45000.0
2009-03-02 10:30:00,17.58,17.58,17.5,17.52,42800.0,14.6719,14.6719,14.6052,14.6219,42800.0
2009-03-02 10:35:00,17.52,17.52,17.42,17.42,46000.0,14.6219,14.6219,14.5384,14.5384,46000.0
2009-03-02 10:40:00,17.45,17.45,17.36,17.39,44600.0,14.5634,14.5634,14.4883,14.5134,44600.0
2009-03-02 10:45:00,17.4,17.41,17.38,17.4,67800.0,14.5217,14.5301,14.505,14.5217,67800.0
2009-03-02 10:50:00,17.41,17.47,17.41,17.47,31400.0,14.5301,14.5801,14.5301,14.5801,31400.0
2009-03-02 10:55:00,17.47,17.5,17.43,17.43,36400.0,14.5801,14.6052,14.5467,14.5467,36400.0
2009-03-02 11:00:00,17.43,17.43,17.36,17.37,34200.0,14.5467,14.5467,14.4883,14.4967,34200.0
2009-03-02 11:05:00,17.37,17.37,17.22,17.22,45000.0,14.4967,14.4967,14.3715,14.3715,45000.0
2009-03-02 11:10:00,17.23,17.25,17.16,17.18,29800.0,14.3798,14.3965,14.3214,14.3381,29800.0
2009-03-02 11:15:00,17.18,17.18,17.05,17.08,86400.0,14.3381,14.3381,14.2296,14.2546,86400.0
2009-03-02 11:20:00,17.08,17.13,17.04,17.1,103800.0,14.2546,14.2964,14.2213,14.2713,103800.0
2009-03-02 11:25:00,17.11,17.12,17.07,17.08,21800.0,14.2797,14.288,14.2463,14.2546,21800.0
2009-03-02 11:30:00,17.08,17.12,17.08,17.12,27400.0,14.2546,14.288,14.2546,14.288,27400.0
2009-03-02 11:35:00,17.12,17.16,17.08,17.15,33200.0,14.288,14.3214,14.2546,14.3131,33200.0
2009-03-02 11:40:00,17.15,17.24,17.14,17.21,24200.0,14.3131,14.3882,14.3047,14.3631,24200.0
2009-03-02 11:45:00,17.22,17.25,17.21,17.25,19000.0,14.3715,14.3965,14.3631,14.3965,19000.0
2009-03-02 11:50:00,17.25,17.29,17.24,17.25,29200.0,14.3965,14.4299,14.3882,14.3965,29200.0
2009-03-02 11:55:00,17.25,17.31,17.24,17.3,11400.0,14.3965,14.4466,14.3882,14.4382,11400.0
2009-03-02 12:00:00,17.3,17.31,17.24,17.25,27000.0,14.4382,14.4466,14.3882,14.3965,27000.0
2009-03-02 12:05:00,17.25,17.28,17.22,17.25,13400.0,14.3965,14.4216,14.3715,14.3965,13400.0
2009-03-02 12:10:00,17.25,17.25,17.15,17.16,78200.0,14.3965,14.3965,14.3131,14.3214,78200.0
2009-03-02 12:15:00,17.16,17.19,17.08,17.08,28000.0,14.3214,14.3464,14.2546,14.2546,28000.0
2009-03-02 12:20:00,17.07,17.16,17.07,17.15,10400.0,14.2463,14.3214,14.2463,14.3131,10400.0
2009-03-02 12:25:00,17.15,17.17,17.14,17.15,12200.0,14.3131,14.3298,14.3047,14.3131,12200.0
2009-03-02 12:30:00,17.14,17.2,17.14,17.17,15800.0,14.3047,14.3548,14.3047,14.3298,15800.0
2009-03-02 12:35:00,17.17,17.18,17.08,17.11,46600.0,14.3298,14.3381,14.2546,14.2797,46600.0
2009-03-02 12:40:00,17.11,17.15,17.1,17.14,19000.0,14.2797,14.3131,14.2713,14.3047,19000.0
2009-03-02 12:45:00,17.15,17.15,17.12,17.13,24200.0,14.3131,14.3131,14.288,14.2964,24200.0
2009-03-02 12:50:00,17.13,17.2,17.12,17.17,16200.0,14.2964,14.3548,14.288,14.3298,16200.0
2009-03-02 12:55:00,17.17,17.18,17.16,17.18,31600.0,14.3298,14.3381,14.3214,14.3381,31600.0
2009-03-02 13:00:00,17.17,17.2,17.17,17.19,11400.0,14.3298,14.3548,14.3298,14.3464,11400.0
2009-03-02 13:05:00,17.2,17.2,17.18,17.18,9800.0,14.3548,14.3548,14.3381,14.3381,9800.0
2009-03-02 13:10:00,17.18,17.2,17.15,17.15,29800.0,14.3381,14.3548,14.3131,14.3131,29800.0
2009-03-02 13:15:00,17.16,17.16,17.12,17.13,15400.0,14.3214,14.3214,14.288,14.2964,15400.0
2009-03-02 13:20:00,17.12,17.13,17.09,17.1,15200.0,14.288,14.2964,14.263,14.2713,15200.0
2009-03-02 13:25:00,17.1,17.13,17.1,17.1,20000.0,14.2713,14.2964,14.2713,14.2713,20000.0
2009-03-02 13:30:00,17.1,17.1,17.08,17.08,15400.0,14.2713,14.2713,14.2546,14.2546,15400.0
2009-03-02 13:35:00,17.08,17.14,17.08,17.1,29200.0,14.2546,14.3047,14.2546,14.2713,29200.0
2009-03-02 13:40:00,17.11,17.17,17.11,17.14,24600.0,14.2797,14.3298,14.2797,14.3047,24600.0
2009-03-02 13:45:00,17.14,17.21,17.14,17.21,11600.0,14.3047,14.3631,14.3047,14.3631,11600.0
2009-03-02 13:50:00,17.2,17.21,17.18,17.21,9200.0,14.3548,14.3631,14.3381,14.3631,9200.0
2009-03-02 13:55:00,17.22,17.25,17.21,17.23,8200.0,14.3715,14.3965,14.3631,14.3798,8200.0
2009-03-02 14:00:00,17.24,17.29,17.23,17.29,12400.0,14.3882,14.4299,14.3798,14.4299,12400.0
2009-03-02 14:05:00,17.28,17.3,17.26,17.26,8800.0,14.4216,14.4382,14.4049,14.4049,8800.0
2009-03-02 14:10:00,17.26,17.32,17.22,17.25,36000.0,14.4049,14.4549,14.3715,14.3965,36000.0
2009-03-02 14:15:00,17.25,17.28,17.24,17.26,28000.0,14.3965,14.4216,14.3882,14.4049,28000.0
2009-03-02 14:20:00,17.24,17.25,17.2,17.22,27400.0,14.3882,14.3965,14.3548,14.3715,27400.0
2009-03-02 14:25:00,17.22,17.24,17.2,17.22,15600.0,14.3715,14.3882,14.3548,14.3715,15600.0
2009-03-02 14:30:00,17.21,17.29,17.19,17.27,16200.0,14.3631,14.4299,14.3464,14.4132,16200.0
2009-03-02 14:35:00,17.27,17.31,17.27,17.29,10600.0,14.4132,14.4466,14.4132,14.4299,10600.0
2009-03-02 14:40:00,17.27,17.33,17.27,17.28,15200.0,14.4132,14.4633,14.4132,14.4216,15200.0
2009-03-02 14:45:00,17.28,17.28,17.22,17.23,15000.0,14.4216,14.4216,14.3715,14.3798,15000.0
2009-03-02 14:50:00,17.23,17.25,17.17,17.18,14400.0,14.3798,14.3965,14.3298,14.3381,14400.0
2009-03-02 14:55:00,17.17,17.19,17.15,17.15,20800.0,14.3298,14.3464,14.3131,14.3131,20800.0
2009-03-02 15:00:00,17.14,17.16,17.1,17.11,14400.0,14.3047,14.3214,14.2713,14.2797,14400.0
2009-03-02 15:05:00,17.1,17.11,17.05,17.11,22600.0,14.2713,14.2797,14.2296,14.2797,22600.0
2009-03-02 15:10:00,17.1,17.15,17.08,17.15,23000.0,14.2713,14.3131,14.2546,14.3131,23000.0
2009-03-02 15:15:00,17.14,17.15,17.11,17.11,28000.0,14.3047,14.3131,14.2797,14.2797,28000.0
2009-03-02 15:20:00,17.11,17.15,17.08,17.11,23200.0,14.2797,14.3131,14.2546,14.2797,23200.0
2009-03-02 15:25:00,17.1,17.12,17.06,17.1,44800.0,14.2713,14.288,14.2379,14.2713,44800.0
2009-03-02 15:30:00,17.1,17.11,17.06,17.08,51600.0,14.2713,14.2797,14.2379,14.2546,51600.0
2009-03-02 15:35:00,17.07,17.08,17.05,17.07,27800.0,14.2463,14.2546,14.2296,14.2463,27800.0
2009-03-02 15:40:00,17.08,17.1,17.02,17.1,74200.0,14.2546,14.2713,14.2046,14.2713,74200.0
2009-03-02 15:45:00,17.1,17.1,17.0,17.0,54200.0,14.2713,14.2713,14.1879,14.1879,54200.0
2009-03-02 15:50:00,17.0,17.03,16.97,16.97,37800.0,14.1879,14.2129,14.1628,14.1628,37800.0
2009-03-02 15:55:00,16.98,17.02,16.95,16.98,124200.0,14.1712,14.2046,14.1461,14.1712,124200.0
2009-03-03 09:30:00,17.23,17.45,17.17,17.42,51000.0,14.3798,14.5634,14.3298,14.5384,51000.0
2009-03-03 09:35:00,17.42,17.46,17.36,17.41,28000.0,14.5384,14.5718,14.4883,14.5301,28000.0
2009-03-03 09:40:00,17.4,17.47,17.35,17.36,24800.0,14.5217,14.5801,14.48,14.4883,24800.0
2009-03-03 09:45:00,17.35,17.47,17.35,17.47,47200.0,14.48,14.5801,14.48,14.5801,47200.0
2009-03-03 09:50:00,17.47,17.47,17.4,17.47,74200.0,14.5801,14.5801,14.5217,14.5801,74200.0
2009-03-03 09:55:00,17.45,17.46,17.4,17.4,40000.0,14.5634,14.5718,14.5217,14.5217,40000.0
2009-03-03 10:00:00,17.4,17.46,17.36,17.4,307400.0,14.5217,14.5718,14.4883,14.5217,307400.0
2009-03-03 10:05:00,17.4,17.42,17.36,17.37,48800.0,14.5217,14.5384,14.4883,14.4967,48800.0
2009-03-03 10:10:00,17.35,17.38,17.32,17.32,39000.0,14.48,14.505,14.4549,14.4549,39000.0
2009-03-03 10:15:00,17.34,17.38,17.3,17.37,28600.0,14.4716,14.505,14.4382,14.4967,28600.0
2009-03-03 10:20:00,17.37,17.41,17.33,17.33,20200.0,14.4967,14.5301,14.4633,14.4633,20200.0
2009-03-03 10:25:00,17.33,17.38,17.33,17.35,14400.0,14.4633,14.505,14.4633,14.48,14400.0
2009-03-03 10:30:00,17.35,17.35,17.3,17.33,14000.0,14.48,14.48,14.4382,14.4633,14000.0
2009-03-03 10:35:00,17.33,17.35,17.29,17.33,29600.0,14.4633,14.48,14.4299,14.4633,29600.0
2009-03-03 10:40:00,17.36,17.36,17.33,17.35,6600.0,14.4883,14.4883,14.4633,14.48,6600.0
2009-03-03 10:45:00,17.35,17.36,17.33,17.34,22000.0,14.48,14.4883,14.4633,14.4716,22000.0
2009-03-03 10:50:00,17.33,17.34,17.33,17.33,30600.0,14.4633,14.4716,14.4633,14.4633,30600.0
2009-03-03 10:55:00,17.33,17.34,17.26,17.3,15600.0,14.4633,14.4716,14.4049,14.4382,15600.0
2009-03-03 11:00:00,17.3,17.32,17.24,17.25,32600.0,14.4382,14.4549,14.3882,14.3965,32600.0
2009-03-03 11:05:00,17.25,17.33,17.25,17.33,26600.0,14.3965,14.4633,14.3965,14.4633,26600.0
2009-03-03 11:10:00,17.32,17.32,17.25,17.3,34600.0,14.4549,14.4549,14.3965,14.4382,34600.0
2009-03-03 11:15:00,17.27,17.3,17.23,17.3,41400.0,14.4132,14.4382,14.3798,14.4382,41400.0
2009-03-03 11:20:00,17.32,17.36,17.29,17.34,23600.0,14.4549,14.4883,14.4299,14.4716,23600.0
2009-03-03 11:25:00,17.34,17.34,17.32,17.34,7200.0,14.4716,14.4716,14.4549,14.4716,7200.0
2009-03-03 11:30:00,17.35,17.39,17.34,17.34,19600.0,14.48,14.5134,14.4716,14.4716,19600.0
2009-03-03 11:35:00,17.35,17.36,17.3,17.35,18400.0,14.48,14.4883,14.4382,14.48,18400.0
2009-03-03 11:40:00,17.35,17.39,17.33,17.38,7000.0,14.48,14.5134,14.4633,14.505,7000.0
2009-03-03 11:45:00,17.39,17.41,17.35,17.36,13000.0,14.5134,14.5301,14.48,14.4883,13000.0
2009-03-03 11:50:00,17.38,17.39,17.3,17.32,19600.0,14.505,14.5134,14.4382,14.4549,19600.0
2009-03-03 11:55:00,17.32,17.34,17.29,17.3,13200.0,14.4549,14.4716,14.4299,14.4382,13200.0
2009-03-03 12:00:00,17.32,17.38,17.32,17.35,11200.0,14.4549,14.505,14.4549,14.48,11200.0
2009-03-03 12:05:00,17.36,17.4,17.35,17.38,7800.0,14.4883,14.5217,14.48,14.505,7800.0
2009-03-03 12:10:00,17.36,17.38,17.36,17.37,5600.0,14.4883,14.505,14.4883,14.4967,5600.0
2009-03-03 12:15:00,17.36,17.46,17.35,17.45,8800.0,14.4883,14.5718,14.48,14.5634,8800.0
2009-03-03 12:20:00,17.45,17.49,17.43,17.46,8800.0,14.5634,14.5968,14.5467,14.5718,8800.0
2009-03-03 12:25:00,17.47,17.53,17.45,17.52,10200.0,14.5801,14.6302,14.5634,14.6219,10200.0
2009-03-03 12:30:00,17.52,17.52,17.43,17.47,11000.0,14.6219,14.6219,14.5467,14.5801,11000.0
2009-03-03 12:35:00,17.48,17.5,17.46,17.46,4800.0,14.5885,14.6052,14.5718,14.5718,4800.0
2009-03-03 12:40:00,17.43,17.5,17.43,17.49,5400.0,14.5467,14.6052,14.5467,14.5968,5400.0
2009-03-03 12:45:00,17.5,17.51,17.49,17.49,5600.0,14.6052,14.6135,14.5968,14.5968,5600.0
2009-03-03 12:50:00,17.48,17.48,17.4,17.44,7000.0,14.5885,14.5885,14.5217,14.5551,7000.0
2009-03-03 12:55:00,17.45,17.45,17.38,17.38,4400.0,14.5634,14.5634,14.505,14.505,4400.0
2009-03-03 13:00:00,17.39,17.43,17.38,17.42,9800.0,14.5134,14.5467,14.505,14.5384,9800.0
2009-03-03 13:05:00,17.42,17.42,17.39,17.41,3200.0,14.5384,14.5384,14.5134,14.5301,3200.0
2009-03-03 13:10:00,17.41,17.45,17.39,17.4,5000.0,14.5301,14.5634,14.5134,14.5217,5000.0
2009-03-03 13:15:00,17.39,17.48,17.39,17.48,11000.0,14.5134,14.5885,14.5134,14.5885,11000.0
2009-03-03 13:20:00,17.49,17.53,17.47,17.5,19200.0,14.5968,14.6302,14.5801,14.6052,19200.0
2009-03-03 13:25:00,17.5,17.55,17.5,17.54,21400.0,14.6052,14.6469,14.6052,14.6385,21400.0
2009-03-03 13:30:00,17.54,17.56,17.5,17.52,23200.0,14.6385,14.6552,14.6052,14.6219,23200.0
2009-03-03 13:35:00,17.53,17.57,17.5,17.57,16200.0,14.6302,14.6636,14.6052,14.6636,16200.0
2009-03-03 13:40:00,17.56,17.61,17.49,17.5,35600.0,14.6552,14.697,14.5968,14.6052,35600.0
2009-03-03 13:45:00,17.5,17.5,17.46,17.46,30200.0,14.6052,14.6052,14.5718,14.5718,30200.0
2009-03-03 13:50:00,17.46,17.5,17.44,17.5,15200.0,14.5718,14.6052,14.5551,14.6052,15200.0
2009-03-03 13:55:00,17.5,17.5,17.48,17.49,23200.0,14.6052,14.6052,14.5885,14.5968,23200.0
2009-03-03 14:00:00,17.48,17.5,17.48,17.5,13400.0,14.5885,14.6052,14.5885,14.6052,13400.0
2009-03-03 14:05:00,17.5,17.51,17.45,17.49,8400.0,14.6052,14.6135,14.5634,14.5968,8400.0
2009-03-03 14:10:00,17.5,17.52,17.46,17.46,24400.0,14.6052,14.6219,14.5718,14.5718,24400.0
2009-03-03 14:15:00,17.48,17.57,17.47,17.55,38400.0,14.5885,14.6636,14.5801,14.6469,38400.0
2009-03-03 14:20:00,17.57,17.66,17.55,17.66,9200.0,14.6636,14.7387,14.6469,14.7387,9200.0
2009-03-03 14:25:00,17.65,17.67,17.6,17.6,13800.0,14.7303,14.747,14.6886,14.6886,13800.0
2009-03-03 14:30:00,17.61,17.68,17.61,17.68,13800.0,14.697,14.7554,14.697,14.7554,13800.0
2009-03-03 14:35:00,17.68,17.79,17.68,17.79,44400.0,14.7554,14.8472,14.7554,14.8472,44400.0
2009-03-03 14:40:00,17.78,17.82,17.78,17.82,40200.0,14.8388,14.8722,14.8388,14.8722,40200.0
2009-03-03 14:45:00,17.82,17.82,17.72,17.73,275000.0,14.8722,14.8722,14.7888,14.7971,275000.0
2009-03-03 14:50:00,17.73,17.84,17.72,17.83,54600.0,14.7971,14.8889,14.7888,14.8806,54600.0
2009-03-03 14:55:00,17.82,17.95,17.8,17.8,39800.0,14.8722,14.9807,14.8555,14.8555,39800.0
2009-03-03 15:00:00,17.82,17.83,17.75,17.75,19000.0,14.8722,14.8806,14.8138,14.8138,19000.0
2009-03-03 15:05:00,17.75,17.8,17.75,17.76,33600.0,14.8138,14.8555,14.8138,14.8222,33600.0
2009-03-03 15:10:00,17.75,17.81,17.75,17.77,20600.0,14.8138,14.8639,14.8138,14.8305,20600.0
2009-03-03 15:15:00,17.78,17.86,17.75,17.81,22800.0,14.8388,14.9056,14.8138,14.8639,22800.0
2009-03-03 15:20:00,17.82,17.85,17.75,17.78,25000.0,14.8722,14.8973,14.8138,14.8388,25000.0
2009-03-03 15:25:00,17.77,17.8,17.75,17.77,32400.0,14.8305,14.8555,14.8138,14.8305,32400.0
2009-03-03 15:30:00,17.77,17.8,17.74,17.8,44800.0,14.8305,14.8555,14.8055,14.8555,44800.0
2009-03-03 15:35:00,17.79,17.8,17.73,17.75,42200.0,14.8472,14.8555,14.7971,14.8138,42200.0
2009-03-03 15:40:00,17.75,17.82,17.74,17.75,54600.0,14.8138,14.8722,14.8055,14.8138,54600.0
2009-03-03 15:45:00,17.75,17.8,17.74,17.75,41200.0,14.8138,14.8555,14.8055,14.8138,41200.0
2009-03-03 15:50:00,17.75,17.81,17.74,17.78,70400.0,14.8138,14.8639,14.8055,14.8388,70400.0
2009-03-03 15:55:00,17.79,17.79,17.71,17.75,121200.0,14.8472,14.8472,14.7804,14.8138,121200.0
2009-03-04 09:30:00,17.78,18.13,17.78,18.13,57600.0,14.8388,15.1309,14.8388,15.1309,57600.0
2009-03-04 09:35:00,18.2,18.28,18.04,18.18,50400.0,15.1894,15.2561,15.0558,15.1727,50400.0
2009-03-04 09:40:00,18.17,18.18,18.11,18.14,145000.0,15.1643,15.1727,15.1143,15.1393,145000.0
2009-03-04 09:45:00,18.13,18.19,18.13,18.14,40400.0,15.1309,15.181,15.1309,15.1393,40400.0
2009-03-04 09:50:00,18.15,18.22,18.14,18.16,91400.0,15.1476,15.2061,15.1393,15.156,91400.0
2009-03-04 09:55:00,18.17,18.21,18.06,18.07,92800.0,15.1643,15.1977,15.0725,15.0809,92800.0
2009-03-04 10:00:00,18.06,18.1,17.99,18.03,56400.0,15.0725,15.1059,15.0141,15.0475,56400.0
2009-03-04 10:05:00,18.05,18.07,17.92,17.94,37200.0,15.0642,15.0809,14.9557,14.9724,37200.0
2009-03-04 10:10:00,17.93,17.93,17.83,17.85,60400.0,14.964,14.964,14.8806,14.8973,60400.0
2009-03-04 10:15:00,17.85,17.88,17.85,17.86,76600.0,14.8973,14.9223,14.8973,14.9056,76600.0
2009-03-04 10:20:00,17.88,17.88,17.83,17.88,38200.0,14.9223,14.9223,14.8806,14.9223,38200.0
2009-03-04 10:25:00,17.88,17.88,17.86,17.86,49800.0,14.9223,14.9223,14.9056,14.9056,49800.0
2009-03-04 10:30:00,17.89,18.04,17.89,18.02,26200.0,14.9306,15.0558,14.9306,15.0391,26200.0
2009-03-04 10:35:00,18.02,18.03,17.9,17.9,106600.0,15.0391,15.0475,14.939,14.939,106600.0
2009-03-04 10:40:00,17.9,17.95,17.86,17.89,121000.0,14.939,14.9807,14.9056,14.9306,121000.0
2009-03-04 10:45:00,17.88,17.9,17.85,17.86,18400.0,14.9223,14.939,14.8973,14.9056,18400.0
2009-03-04 10:50:00,17.87,17.92,17.85,17.89,48200.0,14.914,14.9557,14.8973,14.9306,48200.0
2009-03-04 10:55:00,17.89,17.9,17.85,17.85,15000.0,14.9306,14.939,14.8973,14.8973,15000.0
2009-03-04 11:00:00,17.86,17.93,17.86,17.9,19000.0,14.9056,14.964,14.9056,14.939,19000.0
2009-03-04 11:05:00,17.9,17.9,17.84,17.84,25800.0,14.939,14.939,14.8889,14.8889,25800.0
2009-03-04 11:10:00,17.85,17.89,17.84,17.86,13000.0,14.8973,14.9306,14.8889,14.9056,13000.0
2009-03-04 11:15:00,17.85,17.86,17.84,17.86,3800.0,14.8973,14.9056,14.8889,14.9056,3800.0
2009-03-04 11:20:00,17.86,17.9,17.83,17.87,6000.0,14.9056,14.939,14.8806,14.914,6000.0
2009-03-04 11:25:00,17.89,17.9,17.89,17.9,7400.0,14.9306,14.939,14.9306,14.939,7400.0
2009-03-04 11:30:00,17.9,17.93,17.9,17.92,32200.0,14.939,14.964,14.939,14.9557,32200.0
2009-03-04 11:35:00,17.91,17.92,17.85,17.86,32000.0,14.9473,14.9557,14.8973,14.9056,32000.0
2009-03-04 11:40:00,17.86,17.86,17.81,17.85,23000.0,14.9056,14.9056,14.8639,14.8973,23000.0
2009-03-04 11:45:00,17.85,17.85,17.74,17.77,57600.0,14.8973,14.8973,14.8055,14.8305,57600.0
2009-03-04 11:50:00,17.78,17.83,17.77,17.8,29200.0,14.8388,14.8806,14.8305,14.8555,29200.0
2009-03-04 11:55:00,17.8,17.89,17.8,17.8,44600.0,14.8555,14.9306,14.8555,14.8555,44600.0
2009-03-04 12:00:00,17.82,17.89,17.82,17.89,10800.0,14.8722,14.9306,14.8722,14.9306,10800.0
2009-03-04 12:05:00,17.87,17.88,17.85,17.88,6000.0,14.914,14.9223,14.8973,14.9223,6000.0
2009-03-04 12:10:00,17.89,17.96,17.89,17.93,12400.0,14.9306,14.9891,14.9306,14.964,12400.0
2009-03-04 12:15:00,17.96,17.96,17.9,17.91,7600.0,14.9891,14.9891,14.939,14.9473,7600.0
2009-03-04 12:20:00,17.92,17.94,17.91,17.93,14200.0,14.9557,14.9724,14.9473,14.964,14200.0
2009-03-04 12:25:00,17.92,18.0,17.91,18.0,16400.0,14.9557,15.0225,14.9473,15.0225,16400.0
2009-03-04 12:30:00,18.0,18.1,18.0,18.1,16200.0,15.0225,15.1059,15.0225,15.1059,16200.0
2009-03-04 12:35:00,18.1,18.12,18.08,18.11,8000.0,15.1059,15.1226,15.0892,15.1143,8000.0
2009-03-04 12:40:00,18.14,18.14,18.11,18.14,14000.0,15.1393,15.1393,15.1143,15.1393,14000.0
2009-03-04 12:45:00,18.13,18.16,18.13,18.13,11600.0,15.1309,15.156,15.1309,15.1309,11600.0
2009-03-04 12:50:00,18.13,18.2,18.11,18.2,13400.0,15.1309,15.1894,15.1143,15.1894,13400.0
2009-03-04 12:55:00,18.2,18.24,18.18,18.24,11600.0,15.1894,15.2228,15.1727,15.2228,11600.0
2009-03-04 13:00:00,18.21,18.24,18.21,18.21,11600.0,15.1977,15.2228,15.1977,15.1977,11600.0
2009-03-04 13:05:00,18.21,18.22,18.18,18.22,7600.0,15.1977,15.2061,15.1727,15.2061,7600.0
2009-03-04 13:10:00,18.23,18.25,18.21,18.21,11800.0,15.2144,15.2311,15.1977,15.1977,11800.0
2009-03-04 13:15:00,18.21,18.29,18.21,18.29,13800.0,15.1977,15.2645,15.1977,15.2645,13800.0
2009-03-04 13:20:00,18.3,18.31,18.26,18.27,4200.0,15.2728,15.2812,15.2394,15.2478,4200.0
2009-03-04 13:25:00,18.26,18.29,18.26,18.27,3600.0,15.2394,15.2645,15.2394,15.2478,3600.0
2009-03-04 13:30:00,18.29,18.3,18.27,18.27,9400.0,15.2645,15.2728,15.2478,15.2478,9400.0
2009-03-04 13:35:00,18.28,18.29,18.23,18.25,3800.0,15.2561,15.2645,15.2144,15.2311,3800.0
2009-03-04 13:40:00,18.24,18.29,18.23,18.28,5000.0,15.2228,15.2645,15.2144,15.2561,5000.0
2009-03-04 13:45:00,18.28,18.29,18.25,18.27,59400.0,15.2561,15.2645,15.2311,15.2478,59400.0
2009-03-04 13:50:00,18.25,18.27,18.25,18.25,11200.0,15.2311,15.2478,15.2311,15.2311,11200.0
2009-03-04 13:55:00,18.25,18.25,18.2,18.2,7000.0,15.2311,15.2311,15.1894,15.1894,7000.0
2009-03-04 14:00:00,18.2,18.21,18.18,18.21,15400.0,15.1894,15.1977,15.1727,15.1977,15400.0
2009-03-04 14:05:00,18.21,18.25,18.21,18.25,12800.0,15.1977,15.2311,15.1977,15.2311,12800.0
2009-03-04 14:10:00,18.25,18.31,18.24,18.3,27400.0,15.2311,15.2812,15.2228,15.2728,27400.0
2009-03-04 14:15:00,18.3,18.37,18.3,18.35,22800.0,15.2728,15.3312,15.2728,15.3146,22800.0
2009-03-04 14:20:00,18.36,18.36,18.31,18.35,8000.0,15.3229,15.3229,15.2812,15.3146,8000.0
2009-03-04 14:25:00,18.33,18.33,18.3,18.31,4200.0,15.2979,15.2979,15.2728,15.2812,4200.0
2009-03-04 14:30:00,18.31,18.33,18.31,18.33,15200.0,15.2812,15.2979,15.2812,15.2979,15200.0
2009-03-04 14:35:00,18.33,18.4,18.32,18.4,25000.0,15.2979,15.3563,15.2895,15.3563,25000.0
2009-03-04 14:40:00,18.39,18.42,18.34,18.42,13800.0,15.3479,15.373,15.3062,15.373,13800.0
2009-03-04 14:45:00,18.42,18.49,18.42,18.48,23800.0,15.373,15.4314,15.373,15.4231,23800.0
2009-03-04 14:50:00,18.48,18.53,18.47,18.52,16200.0,15.4231,15.4648,15.4147,15.4564,16200.0
2009-03-04 14:55:00,18.52,18.55,18.49,18.54,19800.0,15.4564,15.4815,15.4314,15.4731,19800.0
2009-03-04 15:00:00,18.54,18.58,18.53,18.53,30000.0,15.4731,15.5065,15.4648,15.4648,30000.0
2009-03-04 15:05:00,18.53,18.55,18.5,18.52,8000.0,15.4648,15.4815,15.4397,15.4564,8000.0
2009-03-04 15:10:00,18.52,18.56,18.51,18.55,11600.0,15.4564,15.4898,15.4481,15.4815,11600.0
2009-03-04 15:15:00,18.54,18.57,18.53,18.54,55800.0,15.4731,15.4982,15.4648,15.4731,55800.0
2009-03-04 15:20:00,18.53,18.54,18.48,18.5,15400.0,15.4648,15.4731,15.4231,15.4397,15400.0
2009-03-04 15:25:00,18.5,18.55,18.48,18.49,22400.0,15.4397,15.4815,15.4231,15.4314,22400.0
2009-03-04 15:30:00,18.5,18.53,18.48,18.52,15800.0,15.4397,15.4648,15.4231,15.4564,15800.0
2009-03-04 15:35:00,18.52,18.53,18.46,18.49,32000.0,15.4564,15.4648,15.4064,15.4314,32000.0
2009-03-04 15:40:00,18.47,18.48,18.44,18.47,23600.0,15.4147,15.4231,15.3897,15.4147,23600.0
2009-03-04 15:45:00,18.45,18.46,18.39,18.39,35400.0,15.398,15.4064,15.3479,15.3479,35400.0
2009-03-04 15:50:00,18.39,18.41,18.34,18.35,67200.0,15.3479,15.3646,15.3062,15.3146,67200.0
2009-03-04 15:55:00,18.34,18.36,18.3,18.3,35200.0,15.3062,15.3229,15.2728,15.2728,35200.0
2009-03-05 09:30:00,18.04,18.04,17.86,17.86,10200.0,15.0558,15.0558,14.9056,14.9056,10200.0
2009-03-05 09:35:00,17.84,17.91,17.69,17.91,9400.0,14.8889,14.9473,14.7637,14.9473,9400.0
2009-03-05 09:40:00,17.9,17.9,17.78,17.8,9400.0,14.939,14.939,14.8388,14.8555,9400.0
2009-03-05 09:45:00,17.8,17.9,17.8,17.86,4800.0,14.8555,14.939,14.8555,14.9056,4800.0
2009-03-05 09:50:00,17.81,17.86,17.78,17.82,7000.0,14.8639,14.9056,14.8388,14.8722,7000.0
2009-03-05 09:55:00,17.84,17.88,17.82,17.84,11000.0,14.8889,14.9223,14.8722,14.8889,11000.0
2009-03-05 10:00:00,17.84,17.92,17.82,17.9,14200.0,14.8889,14.9557,14.8722,14.939,14200.0
2009-03-05 10:05:00,17.89,17.91,17.86,17.91,23800.0,14.9306,14.9473,14.9056,14.9473,23800.0
2009-03-05 10:10:00,17.88,17.91,17.87,17.88,11400.0,14.9223,14.9473,14.914,14.9223,11400.0
2009-03-05 10:15:00,17.88,17.9,17.87,17.89,8400.0,14.9223,14.939,14.914,14.9306,8400.0
2009-03-05 10:20:00,17.9,17.99,17.89,17.98,10400.0,14.939,15.0141,14.9306,15.0058,10400.0
2009-03-05 10:25:00,17.98,18.03,17.96,17.99,4000.0,15.0058,15.0475,14.9891,15.0141,4000.0
2009-03-05 10:30:00,18.0,18.1,17.99,18.07,17800.0,15.0225,15.1059,15.0141,15.0809,17800.0
2009-03-05 10:35:00,18.06,18.07,18.0,18.06,9600.0,15.0725,15.0809,15.0225,15.0725,9600.0
2009-03-05 10:40:00,18.03,18.11,18.03,18.05,8200.0,15.0475,15.1143,15.0475,15.0642,8200.0
2009-03-05 10:45:00,18.04,18.04,17.95,17.97,15000.0,15.0558,15.0558,14.9807,14.9974,15000.0
2009-03-05 10:50:00,17.97,18.0,17.96,17.99,10600.0,14.9974,15.0225,14.9891,15.0141,10600.0
2009-03-05 10:55:00,18.03,18.03,17.97,17.98,14600.0,15.0475,15.0475,14.9974,15.0058,14600.0
2009-03-05 11:00:00,17.98,17.99,17.96,17.97,6400.0,15.0058,15.0141,14.9891,14.9974,6400.0
2009-03-05 11:05:00,17.98,17.98,17.95,17.97,10000.0,15.0058,15.0058,14.9807,14.9974,10000.0
2009-03-05 11:10:00,17.99,17.99,17.92,17.93,23200.0,15.0141,15.0141,14.9557,14.964,23200.0
2009-03-05 11:15:00,17.92,17.92,17.88,17.92,21400.0,14.9557,14.9557,14.9223,14.9557,21400.0
2009-03-05 11:20:00,17.89,17.91,17.88,17.91,23000.0,14.9306,14.9473,14.9223,14.9473,23000.0
2009-03-05 11:25:00,17.9,17.9,17.86,17.88,14400.0,14.939,14.939,14.9056,14.9223,14400.0
2009-03-05 11:30:00,17.88,17.92,17.88,17.92,9400.0,14.9223,14.9557,14.9223,14.9557,9400.0
2009-03-05 11:35:00,17.91,17.98,17.91,17.93,41000.0,14.9473,15.0058,14.9473,14.964,41000.0
2009-03-05 11:40:00,17.92,18.04,17.92,18.02,42600.0,14.9557,15.0558,14.9557,15.0391,42600.0
2009-03-05 11:45:00,18.01,18.04,17.97,17.97,12200.0,15.0308,15.0558,14.9974,14.9974,12200.0
2009-03-05 11:50:00,17.96,18.0,17.89,17.9,12400.0,14.9891,15.0225,14.9306,14.939,12400.0
2009-03-05 11:55:00,17.93,17.93,17.86,17.87,32200.0,14.964,14.964,14.9056,14.914,32200.0
2009-03-05 12:00:00,17.87,17.93,17.78,17.78,91000.0,14.914,14.964,14.8388,14.8388,91000.0
2009-03-05 12:05:00,17.75,17.77,17.64,17.68,45800.0,14.8138,14.8305,14.722,14.7554,45800.0
2009-03-05 12:10:00,17.68,17.68,17.63,17.67,15200.0,14.7554,14.7554,14.7137,14.747,15200.0
2009-03-05 12:15:00,17.67,17.71,17.64,17.71,18800.0,14.747,14.7804,14.722,14.7804,18800.0
2009-03-05 12:20:00,17.71,17.77,17.68,17.75,39600.0,14.7804,14.8305,14.7554,14.8138,39600.0
2009-03-05 12:25:00,17.75,17.81,17.75,17.79,11200.0,14.8138,14.8639,14.8138,14.8472,11200.0
2009-03-05 12:30:00,17.81,17.85,17.81,17.85,15800.0,14.8639,14.8973,14.8639,14.8973,15800.0
2009-03-05 12:35:00,17.83,17.85,17.79,17.81,13600.0,14.8806,14.8973,14.8472,14.8639,13600.0
2009-03-05 12:40:00,17.82,17.89,17.82,17.86,15400.0,14.8722,14.9306,14.8722,14.9056,15400.0
2009-03-05 12:45:00,17.86,17.86,17.78,17.78,16600.0,14.9056,14.9056,14.8388,14.8388,16600.0
2009-03-05 12:50:00,17.79,17.8,17.75,17.8,9600.0,14.8472,14.8555,14.8138,14.8555,9600.0
2009-03-05 12:55:00,17.8,17.82,17.79,17.82,14000.0,14.8555,14.8722,14.8472,14.8722,14000.0
2009-03-05 13:00:00,17.83,17.84,17.82,17.82,10000.0,14.8806,14.8889,14.8722,14.8722,10000.0
2009-03-05 13:05:00,17.82,17.86,17.8,17.86,53600.0,14.8722,14.9056,14.8555,14.9056,53600.0
2009-03-05 13:10:00,17.86,17.98,17.85,17.93,28400.0,14.9056,15.0058,14.8973,14.964,28400.0
2009-03-05 13:15:00,17.93,17.94,17.9,17.9,12000.0,14.964,14.9724,14.939,14.939,12000.0
2009-03-05 13:20:00,17.9,17.92,17.81,17.81,9000.0,14.939,14.9557,14.8639,14.8639,9000.0
2009-03-05 13:25:00,17.81,17.83,17.75,17.79,12400.0,14.8639,14.8806,14.8138,14.8472,12400.0
2009-03-05 13:30:00,17.78,17.84,17.77,17.81,33800.0,14.8388,14.8889,14.8305,14.8639,33800.0
2009-03-05 13:35:00,17.83,17.85,17.81,17.83,16000.0,14.8806,14.8973,14.8639,14.8806,16000.0
2009-03-05 13:40:00,17.83,17.88,17.82,17.83,18200.0,14.8806,14.9223,14.8722,14.8806,18200.0
2009-03-05 13:45:00,17.84,17.85,17.82,17.83,13800.0,14.8889,14.8973,14.8722,14.8806,13800.0
2009-03-05 13:50:00,17.84,17.84,17.8,17.81,15400.0,14.8889,14.8889,14.8555,14.8639,15400.0
2009-03-05 13:55:00,17.82,17.84,17.77,17.77,7600.0,14.8722,14.8889,14.8305,14.8305,7600.0
2009-03-05 14:00:00,17.77,17.77,17.75,17.76,15000.0,14.8305,14.8305,14.8138,14.8222,15000.0
2009-03-05 14:05:00,17.77,17.77,17.75,17.75,16400.0,14.8305,14.8305,14.8138,14.8138,16400.0
2009-03-05 14:10:00,17.76,17.8,17.74,17.78,34200.0,14.8222,14.8555,14.8055,14.8388,34200.0
2009-03-05 14:15:00,17.78,17.89,17.77,17.88,26400.0,14.8388,14.9306,14.8305,14.9223,26400.0
2009-03-05 14:20:00,17.88,17.88,17.8,17.8,24200.0,14.9223,14.9223,14.8555,14.8555,24200.0
2009-03-05 14:25:00,17.8,17.86,17.8,17.85,25800.0,14.8555,14.9056,14.8555,14.8973,25800.0
2009-03-05 14:30:00,17.86,17.88,17.84,17.84,34800.0,14.9056,14.9223,14.8889,14.8889,34800.0
2009-03-05 14:35:00,17.85,17.89,17.8,17.8,18400.0,14.8973,14.9306,14.8555,14.8555,18400.0
2009-03-05 14:40:00,17.79,17.8,17.74,17.77,15800.0,14.8472,14.8555,14.8055,14.8305,15800.0
2009-03-05 14:45:00,17.77,17.81,17.73,17.74,30200.0,14.8305,14.8639,14.7971,14.8055,30200.0
2009-03-05 14:50:00,17.73,17.75,17.7,17.7,14400.0,14.7971,14.8138,14.7721,14.7721,14400.0
2009-03-05 14:55:00,17.71,17.72,17.62,17.62,24000.0,14.7804,14.7888,14.7053,14.7053,24000.0
2009-03-05 15:00:00,17.62,17.71,17.61,17.7,20200.0,14.7053,14.7804,14.697,14.7721,20200.0
2009-03-05 15:05:00,17.7,17.76,17.68,17.72,29200.0,14.7721,14.8222,14.7554,14.7888,29200.0
2009-03-05 15:10:00,17.71,17.78,17.7,17.73,21200.0,14.7804,14.8388,14.7721,14.7971,21200.0
2009-03-05 15:15:00,17.73,17.76,17.65,17.65,19600.0,14.7971,14.8222,14.7303,14.7303,19600.0
2009-03-05 15:20:00,17.65,17.67,17.57,17.6,55200.0,14.7303,14.747,14.6636,14.6886,55200.0
2009-03-05 15:25:00,17.61,17.63,17.54,17.56,61000.0,14.697,14.7137,14.6385,14.6552,61000.0
2009-03-05 15:30:00,17.58,17.58,17.49,17.52,40800.0,14.6719,14.6719,14.5968,14.6219,40800.0
2009-03-05 15:35:00,17.52,17.52,17.43,17.45,45400.0,14.6219,14.6219,14.5467,14.5634,45400.0
2009-03-05 15:40:00,17.45,17.45,17.36,17.39,77800.0,14.5634,14.5634,14.4883,14.5134,77800.0
2009-03-05 15:45:00,17.39,17.43,17.36,17.42,104200.0,14.5134,14.5467,14.4883,14.5384,104200.0
2009-03-05 15:50:00,17.41,17.43,17.39,17.4,94200.0,14.5301,14.5467,14.5134,14.5217,94200.0
2009-03-05 15:55:00,17.42,17.5,17.42,17.48,113000.0,14.5384,14.6052,14.5384,14.5885,113000.0
2009-03-06 09:30:00,17.59,17.62,17.55,17.57,17200.0,14.6803,14.7053,14.6469,14.6636,17200.0
2009-03-06 09:35:00,17.57,17.66,17.56,17.64,14600.0,14.6636,14.7387,14.6552,14.722,14600.0
2009-03-06 09:40:00,17.61,17.97,17.61,17.93,26800.0,14.697,14.9974,14.697,14.964,26800.0
2009-03-06 09:45:00,17.94,17.95,17.86,17.94,24600.0,14.9724,14.9807,14.9056,14.9724,24600.0
2009-03-06 09:50:00,17.94,17.99,17.79,17.79,48400.0,14.9724,15.0141,14.8472,14.8472,48400.0
2009-03-06 09:55:00,17.77,17.77,17.73,17.73,25400.0,14.8305,14.8305,14.7971,14.7971,25400.0
2009-03-06 10:00:00,17.73,17.73,17.56,17.58,26400.0,14.7971,14.7971,14.6552,14.6719,26400.0
2009-03-06 10:05:00,17.58,17.65,17.55,17.55,26200.0,14.6719,14.7303,14.6469,14.6469,26200.0
2009-03-06 10:10:00,17.54,17.57,17.45,17.45,20600.0,14.6385,14.6636,14.5634,14.5634,20600.0
2009-03-06 10:15:00,17.5,17.5,17.45,17.49,10400.0,14.6052,14.6052,14.5634,14.5968,10400.0
2009-03-06 10:20:00,17.48,17.52,17.44,17.49,27400.0,14.5885,14.6219,14.5551,14.5968,27400.0
2009-03-06 10:25:00,17.5,17.51,17.43,17.45,26000.0,14.6052,14.6135,14.5467,14.5634,26000.0
2009-03-06 10:30:00,17.45,17.49,17.42,17.42,40400.0,14.5634,14.5968,14.5384,14.5384,40400.0
2009-03-06 10:35:00,17.45,17.45,17.4,17.42,15200.0,14.5634,14.5634,14.5217,14.5384,15200.0
2009-03-06 10:40:00,17.4,17.45,17.4,17.41,7200.0,14.5217,14.5634,14.5217,14.5301,7200.0
2009-03-06 10:45:00,17.43,17.45,17.36,17.36,27800.0,14.5467,14.5634,14.4883,14.4883,27800.0
2009-03-06 10:50:00,17.39,17.42,17.38,17.4,10800.0,14.5134,14.5384,14.505,14.5217,10800.0
2009-03-06 10:55:00,17.4,17.42,17.38,17.4,13800.0,14.5217,14.5384,14.505,14.5217,13800.0
2009-03-06 11:00:00,17.4,17.42,17.36,17.4,10600.0,14.5217,14.5384,14.4883,14.5217,10600.0
2009-03-06 11:05:00,17.42,17.42,17.39,17.39,5200.0,14.5384,14.5384,14.5134,14.5134,5200.0
2009-03-06 11:10:00,17.39,17.41,17.38,17.38,9000.0,14.5134,14.5301,14.505,14.505,9000.0
2009-03-06 11:15:00,17.38,17.42,17.35,17.38,12000.0,14.505,14.5384,14.48,14.505,12000.0
2009-03-06 11:20:00,17.39,17.39,17.35,17.36,7400.0,14.5134,14.5134,14.48,14.4883,7400.0
2009-03-06 11:25:00,17.36,17.37,17.33,17.34,16800.0,14.4883,14.4967,14.4633,14.4716,16800.0
2009-03-06 11:30:00,17.35,17.36,17.34,17.34,9800.0,14.48,14.4883,14.4716,14.4716,9800.0
2009-03-06 11:35:00,17.36,17.36,17.33,17.33,9400.0,14.4883,14.4883,14.4633,14.4633,9400.0
2009-03-06 11:40:00,17.33,17.34,17.31,17.32,7200.0,14.4633,14.4716,14.4466,14.4549,7200.0
2009-03-06 11:45:00,17.33,17.34,17.3,17.34,12600.0,14.4633,14.4716,14.4382,14.4716,12600.0
2009-03-06 11:50:00,17.33,17.4,17.33,17.4,12600.0,14.4633,14.5217,14.4633,14.5217,12600.0
2009-03-06 11:55:00,17.4,17.43,17.39,17.39,14400.0,14.5217,14.5467,14.5134,14.5134,14400.0
2009-03-06 12:00:00,17.39,17.42,17.39,17.4,11600.0,14.5134,14.5384,14.5134,14.5217,11600.0
2009-03-06 12:05:00,17.4,17.44,17.4,17.43,11600.0,14.5217,14.5551,14.5217,14.5467,11600.0
2009-03-06 12:10:00,17.42,17.45,17.41,17.43,18600.0,14.5384,14.5634,14.5301,14.5467,18600.0
2009-03-06 12:15:00,17.43,17.45,17.42,17.45,17600.0,14.5467,14.5634,14.5384,14.5634,17600.0
2009-03-06 12:20:00,17.43,17.47,17.43,17.45,20200.0,14.5467,14.5801,14.5467,14.5634,20200.0
2009-03-06 12:25:00,17.45,17.46,17.43,17.43,40600.0,14.5634,14.5718,14.5467,14.5467,40600.0
2009-03-06 12:30:00,17.43,17.48,17.43,17.46,18000.0,14.5467,14.5885,14.5467,14.5718,18000.0
2009-03-06 12:35:00,17.46,17.47,17.43,17.45,63400.0,14.5718,14.5801,14.5467,14.5634,63400.0
2009-03-06 12:40:00,17.46,17.46,17.41,17.44,22000.0,14.5718,14.5718,14.5301,14.5551,22000.0
2009-03-06 12:45:00,17.43,17.44,17.43,17.43,3200.0,14.5467,14.5551,14.5467,14.5467,3200.0
2009-03-06 12:50:00,17.43,17.44,17.43,17.43,10400.0,14.5467,14.5551,14.5467,14.5467,10400.0
2009-03-06 12:55:00,17.43,17.45,17.41,17.45,23400.0,14.5467,14.5634,14.5301,14.5634,23400.0
2009-03-06 13:00:00,17.45,17.5,17.43,17.49,56000.0,14.5634,14.6052,14.5467,14.5968,56000.0
2009-03-06 13:05:00,17.49,17.49,17.48,17.49,44200.0,14.5968,14.5968,14.5885,14.5968,44200.0
2009-03-06 13:10:00,17.49,17.49,17.42,17.43,10800.0,14.5968,14.5968,14.5384,14.5467,10800.0
2009-03-06 13:15:00,17.43,17.43,17.4,17.43,6600.0,14.5467,14.5467,14.5217,14.5467,6600.0
2009-03-06 13:20:00,17.43,17.46,17.42,17.45,8400.0,14.5467,14.5718,14.5384,14.5634,8400.0
2009-03-06 13:25:00,17.47,17.49,17.45,17.48,39200.0,14.5801,14.5968,14.5634,14.5885,39200.0
2009-03-06 13:30:00,17.48,17.48,17.42,17.43,29200.0,14.5885,14.5885,14.5384,14.5467,29200.0
2009-03-06 13:35:00,17.43,17.45,17.43,17.44,9000.0,14.5467,14.5634,14.5467,14.5551,9000.0
2009-03-06 13:40:00,17.43,17.45,17.42,17.45,19000.0,14.5467,14.5634,14.5384,14.5634,19000.0
2009-03-06 13:45:00,17.45,17.49,17.45,17.47,10800.0,14.5634,14.5968,14.5634,14.5801,10800.0
2009-03-06 13:50:00,17.47,17.47,17.45,17.46,9200.0,14.5801,14.5801,14.5634,14.5718,9200.0
2009-03-06 13:55:00,17.46,17.47,17.45,17.46,4600.0,14.5718,14.5801,14.5634,14.5718,4600.0
2009-03-06 14:00:00,17.45,17.49,17.45,17.46,20200.0,14.5634,14.5968,14.5634,14.5718,20200.0
2009-03-06 14:05:00,17.45,17.49,17.43,17.47,15800.0,14.5634,14.5968,14.5467,14.5801,15800.0
2009-03-06 14:10:00,17.47,17.47,17.45,17.47,16600.0,14.5801,14.5801,14.5634,14.5801,16600.0
2009-03-06 14:15:00,17.47,17.47,17.45,17.47,24200.0,14.5801,14.5801,14.5634,14.5801,24200.0
2009-03-06 14:20:00,17.46,17.48,17.45,17.46,9000.0,14.5718,14.5885,14.5634,14.5718,9000.0
2009-03-06 14:25:00,17.46,17.48,17.45,17.48,26600.0,14.5718,14.5885,14.5634,14.5885,26600.0
2009-03-06 14:30:00,17.48,17.48,17.45,17.47,21000.0,14.5885,14.5885,14.5634,14.5801,21000.0
2009-03-06 14:35:00,17.47,17.5,17.44,17.47,23800.0,14.5801,14.6052,14.5551,14.5801,23800.0
2009-03-06 14:40:00,17.47,17.49,17.44,17.46,55000.0,14.5801,14.5968,14.5551,14.5718,55000.0
2009-03-06 14:45:00,17.45,17.47,17.44,17.46,41800.0,14.5634,14.5801,14.5551,14.5718,41800.0
2009-03-06 14:50:00,17.46,17.48,17.46,17.48,38000.0,14.5718,14.5885,14.5718,14.5885,38000.0
2009-03-06 14:55:00,17.48,17.5,17.46,17.46,34600.0,14.5885,14.6052,14.5718,14.5718,34600.0
2009-03-06 15:00:00,17.47,17.49,17.46,17.47,41600.0,14.5801,14.5968,14.5718,14.5801,41600.0
2009-03-06 15:05:00,17.47,17.5,17.46,17.5,33000.0,14.5801,14.6052,14.5718,14.6052,33000.0
2009-03-06 15:10:00,17.49,17.49,17.45,17.46,29800.0,14.5968,14.5968,14.5634,14.5718,29800.0
2009-03-06 15:15:00,17.46,17.5,17.43,17.5,15600.0,14.5718,14.6052,14.5467,14.6052,15600.0
2009-03-06 15:20:00,17.49,17.49,17.42,17.43,28800.0,14.5968,14.5968,14.5384,14.5467,28800.0
2009-03-06 15:25:00,17.43,17.49,17.43,17.48,26800.0,14.5467,14.5968,14.5467,14.5885,26800.0
2009-03-06 15:30:00,17.49,17.56,17.48,17.55,21000.0,14.5968,14.6552,14.5885,14.6469,21000.0
2009-03-06 15:35:00,17.55,17.55,17.48,17.5,21400.0,14.6469,14.6469,14.5885,14.6052,21400.0
2009-03-06 15:40:00,17.5,17.6,17.48,17.58,46400.0,14.6052,14.6886,14.5885,14.6719,46400.0
2009-03-06 15:45:00,17.59,17.63,17.58,17.6,44800.0,14.6803,14.7137,14.6719,14.6886,44800.0
2009-03-06 15:50:00,17.6,17.68,17.6,17.67,39000.0,14.6886,14.7554,14.6886,14.747,39000.0
2009-03-06 15:55:00,17.68,17.73,17.68,17.72,55400.0,14.7554,14.7971,14.7554,14.7888,55400.0
2009-03-09 09:30:00,17.77,17.78,17.71,17.78,17200.0,14.8305,14.8388,14.7804,14.8388,17200.0
2009-03-09 09:35:00,17.75,17.76,17.43,17.47,15200.0,14.8138,14.8222,14.5467,14.5801,15200.0
2009-03-09 09:40:00,17.47,17.51,17.43,17.45,22800.0,14.5801,14.6135,14.5467,14.5634,22800.0
2009-03-09 09:45:00,17.49,17.55,17.45,17.55,25400.0,14.5968,14.6469,14.5634,14.6469,25400.0
2009-03-09 09:50:00,17.55,17.61,17.52,17.54,35600.0,14.6469,14.697,14.6219,14.6385,35600.0
2009-03-09 09:55:00,17.53,17.53,17.36,17.38,23000.0,14.6302,14.6302,14.4883,14.505,23000.0
2009-03-09 10:00:00,17.36,17.41,17.33,17.35,78600.0,14.4883,14.5301,14.4633,14.48,78600.0
2009-03-09 10:05:00,17.35,17.38,17.32,17.35,30200.0,14.48,14.505,14.4549,14.48,30200.0
2009-03-09 10:10:00,17.35,17.4,17.34,17.38,57200.0,14.48,14.5217,14.4716,14.505,57200.0
2009-03-09 10:15:00,17.39,17.51,17.38,17.5,72400.0,14.5134,14.6135,14.505,14.6052,72400.0
2009-03-09 10:20:00,17.5,17.5,17.42,17.43,70400.0,14.6052,14.6052,14.5384,14.5467,70400.0
2009-03-09 10:25:00,17.43,17.44,17.4,17.4,23800.0,14.5467,14.5551,14.5217,14.5217,23800.0
2009-03-09 10:30:00,17.4,17.44,17.36,17.36,29000.0,14.5217,14.5551,14.4883,14.4883,29000.0
2009-03-09 10:35:00,17.38,17.4,17.33,17.39,27400.0,14.505,14.5217,14.4633,14.5134,27400.0
2009-03-09 10:40:00,17.38,17.39,17.3,17.38,15600.0,14.505,14.5134,14.4382,14.505,15600.0
2009-03-09 10:45:00,17.38,17.42,17.33,17.35,33400.0,14.505,14.5384,14.4633,14.48,33400.0
2009-03-09 10:50:00,17.35,17.35,17.3,17.34,21600.0,14.48,14.48,14.4382,14.4716,21600.0
2009-03-09 10:55:00,17.34,17.35,17.3,17.3,18600.0,14.4716,14.48,14.4382,14.4382,18600.0
2009-03-09 11:00:00,17.3,17.31,17.19,17.22,98400.0,14.4382,14.4466,14.3464,14.3715,98400.0
2009-03-09 11:05:00,17.22,17.22,17.11,17.11,51400.0,14.3715,14.3715,14.2797,14.2797,51400.0
2009-03-09 11:10:00,17.11,17.15,17.05,17.15,57800.0,14.2797,14.3131,14.2296,14.3131,57800.0
2009-03-09 11:15:00,17.15,17.18,17.13,17.15,19400.0,14.3131,14.3381,14.2964,14.3131,19400.0
2009-03-09 11:20:00,17.14,17.17,17.09,17.17,15800.0,14.3047,14.3298,14.263,14.3298,15800.0
2009-03-09 11:25:00,17.16,17.23,17.16,17.23,8600.0,14.3214,14.3798,14.3214,14.3798,8600.0
2009-03-09 11:30:00,17.25,17.27,17.2,17.22,11600.0,14.3965,14.4132,14.3548,14.3715,11600.0
2009-03-09 11:35:00,17.22,17.26,17.18,17.25,12000.0,14.3715,14.4049,14.3381,14.3965,12000.0
2009-03-09 11:40:00,17.25,17.25,17.21,17.23,11000.0,14.3965,14.3965,14.3631,14.3798,11000.0
2009-03-09 11:45:00,17.23,17.27,17.22,17.22,9600.0,14.3798,14.4132,14.3715,14.3715,9600.0
2009-03-09 11:50:00,17.23,17.24,17.2,17.22,7400.0,14.3798,14.3882,14.3548,14.3715,7400.0
2009-03-09 11:55:00,17.21,17.21,17.16,17.2,8800.0,14.3631,14.3631,14.3214,14.3548,8800.0
2009-03-09 12:00:00,17.2,17.22,17.18,17.18,4600.0,14.3548,14.3715,14.3381,14.3381,4600.0
2009-03-09 12:05:00,17.2,17.2,17.1,17.1,17800.0,14.3548,14.3548,14.2713,14.2713,17800.0
2009-03-09 12:10:00,17.11,17.11,17.03,17.05,37400.0,14.2797,14.2797,14.2129,14.2296,37400.0
2009-03-09 12:15:00,17.06,17.09,17.05,17.07,15800.0,14.2379,14.263,14.2296,14.2463,15800.0
2009-03-09 12:20:00,17.05,17.09,17.05,17.09,9800.0,14.2296,14.263,14.2296,14.263,9800.0
2009-03-09 12:25:00,17.07,17.1,17.03,17.04,5000.0,14.2463,14.2713,14.2129,14.2213,5000.0
2009-03-09 12:30:00,17.03,17.04,17.02,17.04,4600.0,14.2129,14.2213,14.2046,14.2213,4600.0
2009-03-09 12:35:00,17.05,17.07,16.94,16.94,17200.0,14.2296,14.2463,14.1378,14.1378,17200.0
2009-03-09 12:40:00,16.93,16.95,16.93,16.95,10000.0,14.1295,14.1461,14.1295,14.1461,10000.0
2009-03-09 12:45:00,16.96,16.99,16.95,16.98,19800.0,14.1545,14.1795,14.1461,14.1712,19800.0
2009-03-09 12:50:00,16.98,17.01,16.98,17.0,29000.0,14.1712,14.1962,14.1712,14.1879,29000.0
2009-03-09 12:55:00,17.0,17.0,17.0,17.0,10000.0,14.1879,14.1879,14.1879,14.1879,10000.0
2009-03-09 13:00:00,17.0,17.0,16.96,16.99,30200.0,14.1879,14.1879,14.1545,14.1795,30200.0
2009-03-09 13:05:00,17.0,17.0,16.94,16.99,28400.0,14.1879,14.1879,14.1378,14.1795,28400.0
2009-03-09 13:10:00,16.98,16.99,16.91,16.91,14800.0,14.1712,14.1795,14.1128,14.1128,14800.0
2009-03-09 13:15:00,16.91,16.91,16.86,16.89,10000.0,14.1128,14.1128,14.071,14.0961,10000.0
2009-03-09 13:20:00,16.89,16.9,16.85,16.86,9400.0,14.0961,14.1044,14.0627,14.071,9400.0
2009-03-09 13:25:00,16.85,16.86,16.83,16.84,17600.0,14.0627,14.071,14.046,14.0543,17600.0
2009-03-09 13:30:00,16.84,16.84,16.78,16.82,24400.0,14.0543,14.0543,14.0043,14.0376,24400.0
2009-03-09 13:35:00,16.82,16.83,16.78,16.8,21600.0,14.0376,14.046,14.0043,14.021,21600.0
2009-03-09 13:40:00,16.8,16.82,16.76,16.77,18000.0,14.021,14.0376,13.9876,13.9959,18000.0
2009-03-09 13:45:00,16.77,16.78,16.73,16.74,17800.0,13.9959,14.0043,13.9625,13.9709,17800.0
2009-03-09 13:50:00,16.74,16.76,16.7,16.71,37000.0,13.9709,13.9876,13.9375,13.9458,37000.0
2009-03-09 13:55:00,16.72,16.72,16.67,16.68,27600.0,13.9542,13.9542,13.9125,13.9208,27600.0
2009-03-09 14:00:00,16.68,16.73,16.63,16.72,36200.0,13.9208,13.9625,13.8791,13.9542,36200.0
2009-03-09 14:05:00,16.71,16.74,16.7,16.7,21800.0,13.9458,13.9709,13.9375,13.9375,21800.0
2009-03-09 14:10:00,16.71,16.73,16.7,16.7,18800.0,13.9458,13.9625,13.9375,13.9375,18800.0
2009-03-09 14:15:00,16.7,16.74,16.7,16.71,53400.0,13.9375,13.9709,13.9375,13.9458,53400.0
2009-03-09 14:20:00,16.73,16.83,16.71,16.83,95400.0,13.9625,14.046,13.9458,14.046,95400.0
2009-03-09 14:25:00,16.83,16.92,16.83,16.91,64800.0,14.046,14.1211,14.046,14.1128,64800.0
2009-03-09 14:30:00,16.93,16.93,16.87,16.9,22800.0,14.1295,14.1295,14.0794,14.1044,22800.0
2009-03-09 14:35:00,16.88,16.92,16.88,16.9,22400.0,14.0877,14.1211,14.0877,14.1044,22400.0
2009-03-09 14:40:00,16.91,16.95,16.89,16.9,21000.0,14.1128,14.1461,14.0961,14.1044,21000.0
2009-03-09 14:45:00,16.9,16.98,16.89,16.96,39800.0,14.1044,14.1712,14.0961,14.1545,39800.0
2009-03-09 14:50:00,16.97,16.97,16.92,16.93,15200.0,14.1628,14.1628,14.1211,14.1295,15200.0
2009-03-09 14:55:00,16.93,16.93,16.89,16.9,30600.0,14.1295,14.1295,14.0961,14.1044,30600.0
2009-03-09 15:00:00,16.9,16.96,16.88,16.95,69800.0,14.1044,14.1545,14.0877,14.1461,69800.0
2009-03-09 15:05:00,16.95,17.0,16.91,16.98,54600.0,14.1461,14.1879,14.1128,14.1712,54600.0
2009-03-09 15:10:00,16.99,16.99,16.89,16.93,22600.0,14.1795,14.1795,14.0961,14.1295,22600.0
2009-03-09 15:15:00,16.92,16.96,16.91,16.91,43400.0,14.1211,14.1545,14.1128,14.1128,43400.0
2009-03-09 15:20:00,16.91,16.93,16.9,16.92,11400.0,14.1128,14.1295,14.1044,14.1211,11400.0
2009-03-09 15:25:00,16.9,16.97,16.88,16.93,21400.0,14.1044,14.1628,14.0877,14.1295,21400.0
2009-03-09 15:30:00,16.93,17.02,16.92,17.0,56800.0,14.1295,14.2046,14.1211,14.1879,56800.0
2009-03-09 15:35:00,17.0,17.03,16.92,16.93,35400.0,14.1879,14.2129,14.1211,14.1295,35400.0
2009-03-09 15:40:00,16.93,17.0,16.92,16.98,28800.0,14.1295,14.1879,14.1211,14.1712,28800.0
2009-03-09 15:45:00,17.0,17.0,16.96,16.97,51000.0,14.1879,14.1879,14.1545,14.1628,51000.0
2009-03-09 15:50:00,16.97,17.0,16.96,16.99,59000.0,14.1628,14.1879,14.1545,14.1795,59000.0
2009-03-09 15:55:00,16.99,17.0,16.96,17.0,56400.0,14.1795,14.1879,14.1545,14.1879,56400.0
2009-03-10 09:30:00,17.49,17.49,17.29,17.3,52400.0,14.5968,14.5968,14.4299,14.4382,52400.0
2009-03-10 09:35:00,17.27,17.37,17.21,17.35,50000.0,14.4132,14.4967,14.3631,14.48,50000.0
2009-03-10 09:40:00,17.34,17.47,17.33,17.42,84000.0,14.4716,14.5801,14.4633,14.5384,84000.0
2009-03-10 09:45:00,17.41,17.42,17.35,17.39,38200.0,14.5301,14.5384,14.48,14.5134,38200.0
2009-03-10 09:50:00,17.39,17.43,17.35,17.39,51800.0,14.5134,14.5467,14.48,14.5134,51800.0
2009-03-10 09:55:00,17.37,17.37,17.28,17.28,25000.0,14.4967,14.4967,14.4216,14.4216,25000.0
2009-03-10 10:00:00,17.29,17.32,17.21,17.25,50600.0,14.4299,14.4549,14.3631,14.3965,50600.0
2009-03-10 10:05:00,17.25,17.27,17.2,17.25,35200.0,14.3965,14.4132,14.3548,14.3965,35200.0
2009-03-10 10:10:00,17.26,17.27,17.18,17.27,44200.0,14.4049,14.4132,14.3381,14.4132,44200.0
2009-03-10 10:15:00,17.27,17.33,17.24,17.32,23800.0,14.4132,14.4633,14.3882,14.4549,23800.0
2009-03-10 10:20:00,17.31,17.32,17.29,17.32,2400.0,14.4466,14.4549,14.4299,14.4549,2400.0
2009-03-10 10:25:00,17.32,17.36,17.31,17.33,9600.0,14.4549,14.4883,14.4466,14.4633,9600.0
2009-03-10 10:30:00,17.3,17.35,17.28,17.3,12600.0,14.4382,14.48,14.4216,14.4382,12600.0
2009-03-10 10:35:00,17.29,17.32,17.28,17.32,5600.0,14.4299,14.4549,14.4216,14.4549,5600.0
2009-03-10 10:40:00,17.32,17.33,17.25,17.25,13800.0,14.4549,14.4633,14.3965,14.3965,13800.0
2009-03-10 10:45:00,17.27,17.27,17.24,17.24,30200.0,14.4132,14.4132,14.3882,14.3882,30200.0
2009-03-10 10:50:00,17.25,17.27,17.24,17.25,7600.0,14.3965,14.4132,14.3882,14.3965,7600.0
2009-03-10 10:55:00,17.24,17.24,17.2,17.23,95200.0,14.3882,14.3882,14.3548,14.3798,95200.0
2009-03-10 11:00:00,17.23,17.25,17.22,17.23,68200.0,14.3798,14.3965,14.3715,14.3798,68200.0
2009-03-10 11:05:00,17.25,17.3,17.24,17.27,65000.0,14.3965,14.4382,14.3882,14.4132,65000.0
2009-03-10 11:10:00,17.26,17.27,17.12,17.17,37200.0,14.4049,14.4132,14.288,14.3298,37200.0
2009-03-10 11:15:00,17.17,17.18,17.15,17.18,2400.0,14.3298,14.3381,14.3131,14.3381,2400.0
2009-03-10 11:20:00,17.16,17.18,17.15,17.15,6000.0,14.3214,14.3381,14.3131,14.3131,6000.0
2009-03-10 11:25:00,17.14,17.17,17.13,17.14,12000.0,14.3047,14.3298,14.2964,14.3047,12000.0
2009-03-10 11:30:00,17.15,17.16,17.14,17.15,9800.0,14.3131,14.3214,14.3047,14.3131,9800.0
2009-03-10 11:35:00,17.15,17.18,17.13,17.15,16600.0,14.3131,14.3381,14.2964,14.3131,16600.0
2009-03-10 11:40:00,17.15,17.18,17.15,17.17,23200.0,14.3131,14.3381,14.3131,14.3298,23200.0
2009-03-10 11:45:00,17.16,17.17,17.16,17.16,8200.0,14.3214,14.3298,14.3214,14.3214,8200.0
2009-03-10 11:50:00,17.16,17.18,17.15,17.18,21000.0,14.3214,14.3381,14.3131,14.3381,21000.0
2009-03-10 11:55:00,17.18,17.27,17.18,17.26,43000.0,14.3381,14.4132,14.3381,14.4049,43000.0
2009-03-10 12:00:00,17.29,17.29,17.21,17.25,38200.0,14.4299,14.4299,14.3631,14.3965,38200.0
2009-03-10 12:05:00,17.25,17.27,17.23,17.23,20000.0,14.3965,14.4132,14.3798,14.3798,20000.0
2009-03-10 12:10:00,17.23,17.25,17.2,17.23,25800.0,14.3798,14.3965,14.3548,14.3798,25800.0
2009-03-10 12:15:00,17.23,17.24,17.21,17.23,5800.0,14.3798,14.3882,14.3631,14.3798,5800.0
2009-03-10 12:20:00,17.23,17.25,17.21,17.25,13600.0,14.3798,14.3965,14.3631,14.3965,13600.0
2009-03-10 12:25:00,17.25,17.27,17.24,17.25,39800.0,14.3965,14.4132,14.3882,14.3965,39800.0
2009-03-10 12:30:00,17.25,17.27,17.23,17.26,26600.0,14.3965,14.4132,14.3798,14.4049,26600.0
2009-03-10 12:35:00,17.25,17.25,17.23,17.23,5800.0,14.3965,14.3965,14.3798,14.3798,5800.0
2009-03-10 12:40:00,17.24,17.25,17.24,17.24,15600.0,14.3882,14.3965,14.3882,14.3882,15600.0
2009-03-10 12:45:00,17.23,17.25,17.21,17.25,4800.0,14.3798,14.3965,14.3631,14.3965,4800.0
2009-03-10 12:50:00,17.25,17.25,17.22,17.22,6400.0,14.3965,14.3965,14.3715,14.3715,6400.0
2009-03-10 12:55:00,17.21,17.22,17.2,17.22,14000.0,14.3631,14.3715,14.3548,14.3715,14000.0
2009-03-10 13:00:00,17.22,17.25,17.22,17.25,8400.0,14.3715,14.3965,14.3715,14.3965,8400.0
2009-03-10 13:05:00,17.25,17.26,17.25,17.25,5600.0,14.3965,14.4049,14.3965,14.3965,5600.0
2009-03-10 13:10:00,17.25,17.25,17.22,17.25,8600.0,14.3965,14.3965,14.3715,14.3965,8600.0
2009-03-10 13:15:00,17.25,17.25,17.24,17.25,6800.0,14.3965,14.3965,14.3882,14.3965,6800.0
2009-03-10 13:20:00,17.25,17.26,17.22,17.23,17200.0,14.3965,14.4049,14.3715,14.3798,17200.0
2009-03-10 13:25:00,17.23,17.24,17.23,17.24,58200.0,14.3798,14.3882,14.3798,14.3882,58200.0
2009-03-10 13:30:00,17.24,17.25,17.23,17.25,16200.0,14.3882,14.3965,14.3798,14.3965,16200.0
2009-03-10 13:35:00,17.25,17.25,17.23,17.25,74600.0,14.3965,14.3965,14.3798,14.3965,74600.0
2009-03-10 13:40:00,17.25,17.28,17.24,17.27,22200.0,14.3965,14.4216,14.3882,14.4132,22200.0
2009-03-10 13:45:00,17.27,17.27,17.23,17.24,8400.0,14.4132,14.4132,14.3798,14.3882,8400.0
2009-03-10 13:50:00,17.25,17.25,17.21,17.22,48400.0,14.3965,14.3965,14.3631,14.3715,48400.0
2009-03-10 13:55:00,17.21,17.22,17.19,17.2,5200.0,14.3631,14.3715,14.3464,14.3548,5200.0
2009-03-10 14:00:00,17.21,17.21,17.16,17.21,18000.0,14.3631,14.3631,14.3214,14.3631,18000.0
2009-03-10 14:05:00,17.21,17.25,17.21,17.21,9800.0,14.3631,14.3965,14.3631,14.3631,9800.0
2009-03-10 14:10:00,17.22,17.25,17.19,17.2,12400.0,14.3715,14.3965,14.3464,14.3548,12400.0
2009-03-10 14:15:00,17.18,17.2,17.16,17.17,26600.0,14.3381,14.3548,14.3214,14.3298,26600.0
2009-03-10 14:20:00,17.17,17.21,17.17,17.2,8200.0,14.3298,14.3631,14.3298,14.3548,8200.0
2009-03-10 14:25:00,17.2,17.25,17.2,17.24,12800.0,14.3548,14.3965,14.3548,14.3882,12800.0
2009-03-10 14:30:00,17.23,17.27,17.23,17.26,20400.0,14.3798,14.4132,14.3798,14.4049,20400.0
2009-03-10 14:35:00,17.27,17.29,17.27,17.29,11600.0,14.4132,14.4299,14.4132,14.4299,11600.0
2009-03-10 14:40:00,17.28,17.3,17.28,17.29,12200.0,14.4216,14.4382,14.4216,14.4299,12200.0
2009-03-10 14:45:00,17.3,17.32,17.23,17.23,23200.0,14.4382,14.4549,14.3798,14.3798,23200.0
2009-03-10 14:50:00,17.23,17.27,17.23,17.25,26200.0,14.3798,14.4132,14.3798,14.3965,26200.0
2009-03-10 14:55:00,17.27,17.31,17.25,17.31,26600.0,14.4132,14.4466,14.3965,14.4466,26600.0
2009-03-10 15:00:00,17.31,17.31,17.28,17.29,17600.0,14.4466,14.4466,14.4216,14.4299,17600.0
2009-03-10 15:05:00,17.29,17.31,17.27,17.31,22800.0,14.4299,14.4466,14.4132,14.4466,22800.0
2009-03-10 15:10:00,17.3,17.33,17.3,17.33,37000.0,14.4382,14.4633,14.4382,14.4633,37000.0
2009-03-10 15:15:00,17.32,17.34,17.3,17.3,27000.0,14.4549,14.4716,14.4382,14.4382,27000.0
2009-03-10 15:20:00,17.3,17.34,17.29,17.34,32000.0,14.4382,14.4716,14.4299,14.4716,32000.0
2009-03-10 15:25:00,17.33,17.37,17.31,17.34,54600.0,14.4633,14.4967,14.4466,14.4716,54600.0
2009-03-10 15:30:00,17.34,17.36,17.32,17.35,20000.0,14.4716,14.4883,14.4549,14.48,20000.0
2009-03-10 15:35:00,17.35,17.36,17.33,17.35,21800.0,14.48,14.4883,14.4633,14.48,21800.0
2009-03-10 15:40:00,17.35,17.36,17.33,17.35,51200.0,14.48,14.4883,14.4633,14.48,51200.0
2009-03-10 15:45:00,17.35,17.36,17.33,17.35,26000.0,14.48,14.4883,14.4633,14.48,26000.0
2009-03-10 15:50:00,17.36,17.39,17.35,17.38,60200.0,14.4883,14.5134,14.48,14.505,60200.0
2009-03-10 15:55:00,17.38,17.43,17.38,17.4,49200.0,14.505,14.5467,14.505,14.5217,49200.0
2009-03-11 09:30:00,17.45,17.47,17.36,17.36,8000.0,14.5634,14.5801,14.4883,14.4883,8000.0
2009-03-11 09:35:00,17.4,17.41,17.33,17.36,17200.0,14.5217,14.5301,14.4633,14.4883,17200.0
2009-03-11 09:40:00,17.39,17.4,17.34,17.36,14400.0,14.5134,14.5217,14.4716,14.4883,14400.0
2009-03-11 09:45:00,17.36,17.54,17.36,17.44,26400.0,14.4883,14.6385,14.4883,14.5551,26400.0
2009-03-11 09:50:00,17.45,17.59,17.45,17.58,29000.0,14.5634,14.6803,14.5634,14.6719,29000.0
2009-03-11 09:55:00,17.57,17.57,17.5,17.56,7600.0,14.6636,14.6636,14.6052,14.6552,7600.0
2009-03-11 10:00:00,17.55,17.56,17.43,17.44,12000.0,14.6469,14.6552,14.5467,14.5551,12000.0
2009-03-11 10:05:00,17.43,17.43,17.35,17.36,22600.0,14.5467,14.5467,14.48,14.4883,22600.0
2009-03-11 10:10:00,17.35,17.43,17.33,17.38,45600.0,14.48,14.5467,14.4633,14.505,45600.0
2009-03-11 10:15:00,17.37,17.43,17.35,17.41,41400.0,14.4967,14.5467,14.48,14.5301,41400.0
2009-03-11 10:20:00,17.41,17.46,17.39,17.45,45800.0,14.5301,14.5718,14.5134,14.5634,45800.0
2009-03-11 10:25:00,17.45,17.51,17.45,17.51,32000.0,14.5634,14.6135,14.5634,14.6135,32000.0
2009-03-11 10:30:00,17.51,17.54,17.48,17.48,18200.0,14.6135,14.6385,14.5885,14.5885,18200.0
2009-03-11 10:35:00,17.46,17.48,17.44,17.44,15400.0,14.5718,14.5885,14.5551,14.5551,15400.0
2009-03-11 10:40:00,17.44,17.44,17.4,17.43,7200.0,14.5551,14.5551,14.5217,14.5467,7200.0
2009-03-11 10:45:00,17.41,17.45,17.41,17.43,32200.0,14.5301,14.5634,14.5301,14.5467,32200.0
2009-03-11 10:50:00,17.43,17.45,17.41,17.43,13800.0,14.5467,14.5634,14.5301,14.5467,13800.0
2009-03-11 10:55:00,17.43,17.45,17.42,17.42,11200.0,14.5467,14.5634,14.5384,14.5384,11200.0
2009-03-11 11:00:00,17.43,17.44,17.38,17.38,20200.0,14.5467,14.5551,14.505,14.505,20200.0
2009-03-11 11:05:00,17.38,17.41,17.38,17.4,24800.0,14.505,14.5301,14.505,14.5217,24800.0
2009-03-11 11:10:00,17.39,17.4,17.37,17.39,35800.0,14.5134,14.5217,14.4967,14.5134,35800.0
2009-03-11 11:15:00,17.39,17.41,17.39,17.4,11600.0,14.5134,14.5301,14.5134,14.5217,11600.0
2009-03-11 11:20:00,17.41,17.43,17.4,17.43,10000.0,14.5301,14.5467,14.5217,14.5467,10000.0
2009-03-11 11:25:00,17.42,17.42,17.41,17.41,3400.0,14.5384,14.5384,14.5301,14.5301,3400.0
2009-03-11 11:30:00,17.43,17.43,17.4,17.41,7200.0,14.5467,14.5467,14.5217,14.5301,7200.0
2009-03-11 11:35:00,17.41,17.43,17.38,17.43,12200.0,14.5301,14.5467,14.505,14.5467,12200.0
2009-03-11 11:40:00,17.42,17.42,17.4,17.41,4200.0,14.5384,14.5384,14.5217,14.5301,4200.0
2009-03-11 11:45:00,17.41,17.43,17.41,17.43,2600.0,14.5301,14.5467,14.5301,14.5467,2600.0
2009-03-11 11:50:00,17.42,17.44,17.42,17.44,1200.0,14.5384,14.5551,14.5384,14.5551,1200.0
2009-03-11 11:55:00,17.43,17.45,17.41,17.44,20800.0,14.5467,14.5634,14.5301,14.5551,20800.0
2009-03-11 12:00:00,17.45,17.45,17.43,17.45,3400.0,14.5634,14.5634,14.5467,14.5634,3400.0
2009-03-11 12:05:00,17.43,17.43,17.43,17.43,2800.0,14.5467,14.5467,14.5467,14.5467,2800.0
2009-03-11 12:10:00,17.43,17.45,17.42,17.45,10000.0,14.5467,14.5634,14.5384,14.5634,10000.0
2009-03-11 12:15:00,17.44,17.45,17.43,17.43,10400.0,14.5551,14.5634,14.5467,14.5467,10400.0
2009-03-11 12:20:00,17.43,17.44,17.43,17.43,18000.0,14.5467,14.5551,14.5467,14.5467,18000.0
2009-03-11 12:25:00,17.43,17.43,17.43,17.43,11400.0,14.5467,14.5467,14.5467,14.5467,11400.0
2009-03-11 12:30:00,17.43,17.45,17.43,17.43,7600.0,14.5467,14.5634,14.5467,14.5467,7600.0
2009-03-11 12:35:00,17.44,17.44,17.42,17.43,15200.0,14.5551,14.5551,14.5384,14.5467,15200.0
2009-03-11 12:40:00,17.42,17.42,17.39,17.4,25400.0,14.5384,14.5384,14.5134,14.5217,25400.0
2009-03-11 12:45:00,17.41,17.42,17.39,17.39,5800.0,14.5301,14.5384,14.5134,14.5134,5800.0
2009-03-11 12:50:00,17.4,17.4,17.38,17.38,6600.0,14.5217,14.5217,14.505,14.505,6600.0
2009-03-11 12:55:00,17.39,17.4,17.38,17.38,37600.0,14.5134,14.5217,14.505,14.505,37600.0
2009-03-11 13:00:00,17.39,17.4,17.38,17.4,15400.0,14.5134,14.5217,14.505,14.5217,15400.0
2009-03-11 13:05:00,17.39,17.4,17.38,17.38,12800.0,14.5134,14.5217,14.505,14.505,12800.0
2009-03-11 13:10:00,17.38,17.39,17.38,17.39,8200.0,14.505,14.5134,14.505,14.5134,8200.0
2009-03-11 13:15:00,17.39,17.43,17.39,17.42,4400.0,14.5134,14.5467,14.5134,14.5384,4400.0
2009-03-11 13:20:00,17.41,17.41,17.38,17.41,6200.0,14.5301,14.5301,14.505,14.5301,6200.0
2009-03-11 13:25:00,17.4,17.4,17.36,17.38,11600.0,14.5217,14.5217,14.4883,14.505,11600.0
2009-03-11 13:30:00,17.38,17.39,17.36,17.38,15800.0,14.505,14.5134,14.4883,14.505,15800.0
2009-03-11 13:35:00,17.38,17.4,17.36,17.4,25000.0,14.505,14.5217,14.4883,14.5217,25000.0
2009-03-11 13:40:00,17.4,17.4,17.37,17.38,15600.0,14.5217,14.5217,14.4967,14.505,15600.0
2009-03-11 13:45:00,17.38,17.43,17.38,17.42,13200.0,14.505,14.5467,14.505,14.5384,13200.0
2009-03-11 13:50:00,17.41,17.42,17.39,17.39,7600.0,14.5301,14.5384,14.5134,14.5134,7600.0
2009-03-11 13:55:00,17.39,17.42,17.39,17.42,9200.0,14.5134,14.5384,14.5134,14.5384,9200.0
2009-03-11 14:00:00,17.43,17.44,17.4,17.41,7600.0,14.5467,14.5551,14.5217,14.5301,7600.0
2009-03-11 14:05:00,17.4,17.42,17.4,17.4,15200.0,14.5217,14.5384,14.5217,14.5217,15200.0
2009-03-11 14:10:00,17.4,17.42,17.4,17.42,26400.0,14.5217,14.5384,14.5217,14.5384,26400.0
2009-03-11 14:15:00,17.4,17.41,17.38,17.39,31000.0,14.5217,14.5301,14.505,14.5134,31000.0
2009-03-11 14:20:00,17.36,17.38,17.34,17.36,11600.0,14.4883,14.505,14.4716,14.4883,11600.0
2009-03-11 14:25:00,17.34,17.35,17.29,17.29,31600.0,14.4716,14.48,14.4299,14.4299,31600.0
2009-03-11 14:30:00,17.29,17.29,17.24,17.25,56600.0,14.4299,14.4299,14.3882,14.3965,56600.0
2009-03-11 14:35:00,17.25,17.26,17.23,17.25,12600.0,14.3965,14.4049,14.3798,14.3965,12600.0
2009-03-11 14:40:00,17.22,17.27,17.22,17.24,13200.0,14.3715,14.4132,14.3715,14.3882,13200.0
2009-03-11 14:45:00,17.22,17.25,17.2,17.21,23000.0,14.3715,14.3965,14.3548,14.3631,23000.0
2009-03-11 14:50:00,17.21,17.22,17.2,17.22,4800.0,14.3631,14.3715,14.3548,14.3715,4800.0
2009-03-11 14:55:00,17.22,17.22,17.18,17.18,5600.0,14.3715,14.3715,14.3381,14.3381,5600.0
2009-03-11 15:00:00,17.18,17.23,17.18,17.2,56400.0,14.3381,14.3798,14.3381,14.3548,56400.0
2009-03-11 15:05:00,17.2,17.23,17.18,17.23,19400.0,14.3548,14.3798,14.3381,14.3798,19400.0
2009-03-11 15:10:00,17.23,17.25,17.22,17.25,22600.0,14.3798,14.3965,14.3715,14.3965,22600.0
2009-03-11 15:15:00,17.25,17.28,17.24,17.28,29200.0,14.3965,14.4216,14.3882,14.4216,29200.0
2009-03-11 15:20:00,17.27,17.31,17.26,17.26,24000.0,14.4132,14.4466,14.4049,14.4049,24000.0
2009-03-11 15:25:00,17.26,17.27,17.25,17.26,35800.0,14.4049,14.4132,14.3965,14.4049,35800.0
2009-03-11 15:30:00,17.25,17.3,17.25,17.3,19200.0,14.3965,14.4382,14.3965,14.4382,19200.0
2009-03-11 15:35:00,17.29,17.35,17.29,17.35,26200.0,14.4299,14.48,14.4299,14.48,26200.0
2009-03-11 15:40:00,17.34,17.35,17.32,17.33,17600.0,14.4716,14.48,14.4549,14.4633,17600.0
2009-03-11 15:45:00,17.33,17.35,17.32,17.33,51000.0,14.4633,14.48,14.4549,14.4633,51000.0
2009-03-11 15:50:00,17.33,17.34,17.31,17.32,38000.0,14.4633,14.4716,14.4466,14.4549,38000.0
2009-03-11 15:55:00,17.32,17.32,17.25,17.26,76400.0,14.4549,14.4549,14.3965,14.4049,76400.0
2009-03-12 09:30:00,17.29,17.29,17.1,17.25,5000.0,14.4299,14.4299,14.2713,14.3965,5000.0
2009-03-12 09:35:00,17.29,17.29,17.15,17.18,10600.0,14.4299,14.4299,14.3131,14.3381,10600.0
2009-03-12 09:40:00,17.16,17.23,17.13,17.15,21000.0,14.3214,14.3798,14.2964,14.3131,21000.0
2009-03-12 09:45:00,17.14,17.14,17.05,17.05,32200.0,14.3047,14.3047,14.2296,14.2296,32200.0
2009-03-12 09:50:00,17.05,17.11,17.0,17.02,25000.0,14.2296,14.2797,14.1879,14.2046,25000.0
2009-03-12 09:55:00,17.04,17.11,17.0,17.1,21200.0,14.2213,14.2797,14.1879,14.2713,21200.0
2009-03-12 10:00:00,17.1,17.15,17.06,17.15,21200.0,14.2713,14.3131,14.2379,14.3131,21200.0
2009-03-12 10:05:00,17.14,17.25,17.13,17.22,17200.0,14.3047,14.3965,14.2964,14.3715,17200.0
2009-03-12 10:10:00,17.24,17.24,17.14,17.15,39400.0,14.3882,14.3882,14.3047,14.3131,39400.0
2009-03-12 10:15:00,17.14,17.25,17.14,17.21,42200.0,14.3047,14.3965,14.3047,14.3631,42200.0
2009-03-12 10:20:00,17.2,17.32,17.2,17.26,38600.0,14.3548,14.4549,14.3548,14.4049,38600.0
2009-03-12 10:25:00,17.27,17.34,17.25,17.33,24000.0,14.4132,14.4716,14.3965,14.4633,24000.0
2009-03-12 10:30:00,17.31,17.38,17.25,17.31,23400.0,14.4466,14.505,14.3965,14.4466,23400.0
2009-03-12 10:35:00,17.31,17.42,17.26,17.42,10000.0,14.4466,14.5384,14.4049,14.5384,10000.0
2009-03-12 10:40:00,17.43,17.44,17.34,17.35,39600.0,14.5467,14.5551,14.4716,14.48,39600.0
2009-03-12 10:45:00,17.33,17.41,17.33,17.39,32200.0,14.4633,14.5301,14.4633,14.5134,32200.0
2009-03-12 10:50:00,17.39,17.46,17.39,17.43,7400.0,14.5134,14.5718,14.5134,14.5467,7400.0
2009-03-12 10:55:00,17.44,17.47,17.41,17.46,10400.0,14.5551,14.5801,14.5301,14.5718,10400.0
2009-03-12 11:00:00,17.45,17.5,17.39,17.4,16600.0,14.5634,14.6052,14.5134,14.5217,16600.0
2009-03-12 11:05:00,17.41,17.43,17.38,17.43,12200.0,14.5301,14.5467,14.505,14.5467,12200.0
2009-03-12 11:10:00,17.43,17.43,17.41,17.43,4800.0,14.5467,14.5467,14.5301,14.5467,4800.0
2009-03-12 11:15:00,17.44,17.45,17.36,17.4,140200.0,14.5551,14.5634,14.4883,14.5217,140200.0
2009-03-12 11:20:00,17.41,17.43,17.32,17.33,29400.0,14.5301,14.5467,14.4549,14.4633,29400.0
2009-03-12 11:25:00,17.32,17.36,17.31,17.36,19600.0,14.4549,14.4883,14.4466,14.4883,19600.0
2009-03-12 11:30:00,17.38,17.43,17.38,17.43,21400.0,14.505,14.5467,14.505,14.5467,21400.0
2009-03-12 11:35:00,17.42,17.45,17.42,17.43,29000.0,14.5384,14.5634,14.5384,14.5467,29000.0
2009-03-12 11:40:00,17.43,17.55,17.37,17.55,45800.0,14.5467,14.6469,14.4967,14.6469,45800.0
2009-03-12 11:45:00,17.55,17.58,17.54,17.57,6200.0,14.6469,14.6719,14.6385,14.6636,6200.0
2009-03-12 11:50:00,17.57,17.66,17.51,17.54,74600.0,14.6636,14.7387,14.6135,14.6385,74600.0
2009-03-12 11:55:00,17.54,17.59,17.51,17.54,32800.0,14.6385,14.6803,14.6135,14.6385,32800.0
2009-03-12 12:00:00,17.55,17.57,17.5,17.53,56000.0,14.6469,14.6636,14.6052,14.6302,56000.0
2009-03-12 12:05:00,17.54,17.6,17.51,17.59,32200.0,14.6385,14.6886,14.6135,14.6803,32200.0
2009-03-12 12:10:00,17.59,17.59,17.52,17.57,49600.0,14.6803,14.6803,14.6219,14.6636,49600.0
2009-03-12 12:15:00,17.58,17.6,17.52,17.53,47800.0,14.6719,14.6886,14.6219,14.6302,47800.0
2009-03-12 12:20:00,17.52,17.6,17.52,17.58,37800.0,14.6219,14.6886,14.6219,14.6719,37800.0
2009-03-12 12:25:00,17.59,17.65,17.56,17.65,6800.0,14.6803,14.7303,14.6552,14.7303,6800.0
2009-03-12 12:30:00,17.62,17.74,17.62,17.74,30000.0,14.7053,14.8055,14.7053,14.8055,30000.0
2009-03-12 12:35:00,17.74,17.84,17.74,17.81,103400.0,14.8055,14.8889,14.8055,14.8639,103400.0
2009-03-12 12:40:00,17.81,17.82,17.78,17.79,220200.0,14.8639,14.8722,14.8388,14.8472,220200.0
2009-03-12 12:45:00,17.79,17.82,17.79,17.81,29800.0,14.8472,14.8722,14.8472,14.8639,29800.0
2009-03-12 12:50:00,17.81,17.84,17.81,17.82,17200.0,14.8639,14.8889,14.8639,14.8722,17200.0
2009-03-12 12:55:00,17.83,17.87,17.79,17.82,45600.0,14.8806,14.914,14.8472,14.8722,45600.0
2009-03-12 13:00:00,17.82,17.88,17.81,17.88,131800.0,14.8722,14.9223,14.8639,14.9223,131800.0
2009-03-12 13:05:00,17.89,17.97,17.88,17.96,23600.0,14.9306,14.9974,14.9223,14.9891,23600.0
2009-03-12 13:10:00,17.96,18.03,17.95,17.98,134800.0,14.9891,15.0475,14.9807,15.0058,134800.0
2009-03-12 13:15:00,17.98,17.98,17.9,17.9,68400.0,15.0058,15.0058,14.939,14.939,68400.0
2009-03-12 13:20:00,17.91,17.97,17.89,17.95,22400.0,14.9473,14.9974,14.9306,14.9807,22400.0
2009-03-12 13:25:00,17.95,17.96,17.88,17.92,23400.0,14.9807,14.9891,14.9223,14.9557,23400.0
2009-03-12 13:30:00,17.92,17.93,17.92,17.92,12600.0,14.9557,14.964,14.9557,14.9557,12600.0
2009-03-12 13:35:00,17.92,17.93,17.91,17.92,11000.0,14.9557,14.964,14.9473,14.9557,11000.0
2009-03-12 13:40:00,17.92,17.98,17.92,17.95,9400.0,14.9557,15.0058,14.9557,14.9807,9400.0
2009-03-12 13:45:00,17.95,17.96,17.95,17.95,6400.0,14.9807,14.9891,14.9807,14.9807,6400.0
2009-03-12 13:50:00,17.95,17.96,17.93,17.95,9000.0,14.9807,14.9891,14.964,14.9807,9000.0
2009-03-12 13:55:00,17.94,17.95,17.93,17.93,10800.0,14.9724,14.9807,14.964,14.964,10800.0
2009-03-12 14:00:00,17.93,17.95,17.93,17.95,8400.0,14.964,14.9807,14.964,14.9807,8400.0
2009-03-12 14:05:00,17.96,17.97,17.94,17.96,17200.0,14.9891,14.9974,14.9724,14.9891,17200.0
2009-03-12 14:10:00,17.95,17.99,17.91,17.95,147400.0,14.9807,15.0141,14.9473,14.9807,147400.0
2009-03-12 14:15:00,17.96,17.97,17.83,17.85,129400.0,14.9891,14.9974,14.8806,14.8973,129400.0
2009-03-12 14:20:00,17.86,17.96,17.86,17.95,39200.0,14.9056,14.9891,14.9056,14.9807,39200.0
2009-03-12 14:25:00,17.95,17.98,17.83,17.88,141200.0,14.9807,15.0058,14.8806,14.9223,141200.0
2009-03-12 14:30:00,17.87,17.88,17.82,17.87,78400.0,14.914,14.9223,14.8722,14.914,78400.0
2009-03-12 14:35:00,17.87,17.9,17.85,17.87,74000.0,14.914,14.939,14.8973,14.914,74000.0
2009-03-12 14:40:00,17.86,17.89,17.84,17.88,63200.0,14.9056,14.9306,14.8889,14.9223,63200.0
2009-03-12 14:45:00,17.89,17.93,17.85,17.93,74800.0,14.9306,14.964,14.8973,14.964,74800.0
2009-03-12 14:50:00,17.93,18.0,17.92,17.97,25800.0,14.964,15.0225,14.9557,14.9974,25800.0
2009-03-12 14:55:00,17.96,17.98,17.96,17.96,14600.0,14.9891,15.0058,14.9891,14.9891,14600.0
2009-03-12 15:00:00,17.96,17.98,17.96,17.97,14800.0,14.9891,15.0058,14.9891,14.9974,14800.0
2009-03-12 15:05:00,17.98,17.98,17.97,17.98,15600.0,15.0058,15.0058,14.9974,15.0058,15600.0
2009-03-12 15:10:00,17.98,17.99,17.96,17.96,46200.0,15.0058,15.0141,14.9891,14.9891,46200.0
2009-03-12 15:15:00,17.96,17.98,17.93,17.97,20600.0,14.9891,15.0058,14.964,14.9974,20600.0
2009-03-12 15:20:00,17.97,17.98,17.95,17.96,38200.0,14.9974,15.0058,14.9807,14.9891,38200.0
2009-03-12 15:25:00,17.95,18.0,17.93,18.0,28200.0,14.9807,15.0225,14.964,15.0225,28200.0
2009-03-12 15:30:00,17.99,17.99,17.85,17.88,112600.0,15.0141,15.0141,14.8973,14.9223,112600.0
2009-03-12 15:35:00,17.87,17.9,17.85,17.89,64400.0,14.914,14.939,14.8973,14.9306,64400.0
2009-03-12 15:40:00,17.89,17.99,17.87,17.95,144000.0,14.9306,15.0141,14.914,14.9807,144000.0
2009-03-12 15:45:00,17.95,17.98,17.95,17.96,79000.0,14.9807,15.0058,14.9807,14.9891,79000.0
2009-03-12 15:50:00,17.95,17.98,17.95,17.97,42600.0,14.9807,15.0058,14.9807,14.9974,42600.0
2009-03-12 15:55:00,17.97,18.0,17.96,17.97,103600.0,14.9974,15.0225,14.9891,14.9974,103600.0
2009-03-13 09:30:00,18.2,18.22,18.14,18.14,19000.0,15.1894,15.2061,15.1393,15.1393,19000.0
2009-03-13 09:35:00,18.16,18.28,18.16,18.27,12800.0,15.156,15.2561,15.156,15.2478,12800.0
2009-03-13 09:40:00,18.25,18.25,18.16,18.18,16800.0,15.2311,15.2311,15.156,15.1727,16800.0
2009-03-13 09:45:00,18.15,18.16,18.1,18.1,15600.0,15.1476,15.156,15.1059,15.1059,15600.0
2009-03-13 09:50:00,18.1,18.15,18.1,18.15,13600.0,15.1059,15.1476,15.1059,15.1476,13600.0
2009-03-13 09:55:00,18.15,18.16,18.11,18.13,17600.0,15.1476,15.156,15.1143,15.1309,17600.0
2009-03-13 10:00:00,18.13,18.14,18.07,18.11,7400.0,15.1309,15.1393,15.0809,15.1143,7400.0
2009-03-13 10:05:00,18.11,18.13,18.07,18.1,13600.0,15.1143,15.1309,15.0809,15.1059,13600.0
2009-03-13 10:10:00,18.11,18.11,18.02,18.03,10000.0,15.1143,15.1143,15.0391,15.0475,10000.0
2009-03-13 10:15:00,18.04,18.04,17.98,17.98,18800.0,15.0558,15.0558,15.0058,15.0058,18800.0
2009-03-13 10:20:00,17.98,18.0,17.95,17.96,20000.0,15.0058,15.0225,14.9807,14.9891,20000.0
2009-03-13 10:25:00,17.97,17.97,17.93,17.97,7000.0,14.9974,14.9974,14.964,14.9974,7000.0
2009-03-13 10:30:00,17.95,18.0,17.93,17.95,17800.0,14.9807,15.0225,14.964,14.9807,17800.0
2009-03-13 10:35:00,17.96,17.98,17.94,17.97,9200.0,14.9891,15.0058,14.9724,14.9974,9200.0
2009-03-13 10:40:00,17.96,17.98,17.93,17.96,54000.0,14.9891,15.0058,14.964,14.9891,54000.0
2009-03-13 10:45:00,17.95,17.98,17.92,17.95,38000.0,14.9807,15.0058,14.9557,14.9807,38000.0
2009-03-13 10:50:00,17.95,17.97,17.84,17.88,84400.0,14.9807,14.9974,14.8889,14.9223,84400.0
2009-03-13 10:55:00,17.92,17.95,17.89,17.91,16000.0,14.9557,14.9807,14.9306,14.9473,16000.0
2009-03-13 11:00:00,17.91,17.95,17.89,17.89,50000.0,14.9473,14.9807,14.9306,14.9306,50000.0
2009-03-13 11:05:00,17.92,17.92,17.76,17.81,25800.0,14.9557,14.9557,14.8222,14.8639,25800.0
2009-03-13 11:10:00,17.81,17.82,17.71,17.71,76000.0,14.8639,14.8722,14.7804,14.7804,76000.0
2009-03-13 11:15:00,17.71,17.77,17.68,17.69,38600.0,14.7804,14.8305,14.7554,14.7637,38600.0
2009-03-13 11:20:00,17.68,17.73,17.62,17.73,52400.0,14.7554,14.7971,14.7053,14.7971,52400.0
2009-03-13 11:25:00,17.73,17.73,17.66,17.66,21600.0,14.7971,14.7971,14.7387,14.7387,21600.0
2009-03-13 11:30:00,17.67,17.67,17.62,17.62,34200.0,14.747,14.747,14.7053,14.7053,34200.0
2009-03-13 11:35:00,17.63,17.66,17.63,17.66,27600.0,14.7137,14.7387,14.7137,14.7387,27600.0
2009-03-13 11:40:00,17.66,17.66,17.59,17.6,22200.0,14.7387,14.7387,14.6803,14.6886,22200.0
2009-03-13 11:45:00,17.6,17.61,17.5,17.53,65400.0,14.6886,14.697,14.6052,14.6302,65400.0
2009-03-13 11:50:00,17.53,17.56,17.5,17.53,74600.0,14.6302,14.6552,14.6052,14.6302,74600.0
2009-03-13 11:55:00,17.53,17.57,17.53,17.55,23400.0,14.6302,14.6636,14.6302,14.6469,23400.0
2009-03-13 12:00:00,17.53,17.55,17.5,17.52,43000.0,14.6302,14.6469,14.6052,14.6219,43000.0
2009-03-13 12:05:00,17.52,17.57,17.52,17.56,14600.0,14.6219,14.6636,14.6219,14.6552,14600.0
2009-03-13 12:10:00,17.56,17.61,17.55,17.61,9600.0,14.6552,14.697,14.6469,14.697,9600.0
2009-03-13 12:15:00,17.61,17.64,17.61,17.63,9200.0,14.697,14.722,14.697,14.7137,9200.0
2009-03-13 12:20:00,17.64,17.64,17.55,17.56,52400.0,14.722,14.722,14.6469,14.6552,52400.0
2009-03-13 12:25:00,17.57,17.6,17.56,17.59,15400.0,14.6636,14.6886,14.6552,14.6803,15400.0
2009-03-13 12:30:00,17.58,17.59,17.55,17.57,24000.0,14.6719,14.6803,14.6469,14.6636,24000.0
2009-03-13 12:35:00,17.58,17.61,17.56,17.56,23600.0,14.6719,14.697,14.6552,14.6552,23600.0
2009-03-13 12:40:00,17.57,17.57,17.5,17.54,104000.0,14.6636,14.6636,14.6052,14.6385,104000.0
2009-03-13 12:45:00,17.55,17.59,17.5,17.5,28000.0,14.6469,14.6803,14.6052,14.6052,28000.0
2009-03-13 12:50:00,17.51,17.53,17.5,17.53,63200.0,14.6135,14.6302,14.6052,14.6302,63200.0
2009-03-13 12:55:00,17.53,17.64,17.52,17.61,89400.0,14.6302,14.722,14.6219,14.697,89400.0
2009-03-13 13:00:00,17.61,17.62,17.54,17.62,38200.0,14.697,14.7053,14.6385,14.7053,38200.0
2009-03-13 13:05:00,17.63,17.69,17.63,17.69,5600.0,14.7137,14.7637,14.7137,14.7637,5600.0
2009-03-13 13:10:00,17.73,17.78,17.73,17.78,4000.0,14.7971,14.8388,14.7971,14.8388,4000.0
2009-03-13 13:15:00,17.79,17.82,17.79,17.82,6800.0,14.8472,14.8722,14.8472,14.8722,6800.0
2009-03-13 13:20:00,17.83,17.84,17.83,17.83,3200.0,14.8806,14.8889,14.8806,14.8806,3200.0
2009-03-13 13:25:00,17.85,17.87,17.84,17.86,8600.0,14.8973,14.914,14.8889,14.9056,8600.0
2009-03-13 13:30:00,17.88,17.9,17.88,17.9,2800.0,14.9223,14.939,14.9223,14.939,2800.0
2009-03-13 13:35:00,17.91,17.93,17.91,17.93,21600.0,14.9473,14.964,14.9473,14.964,21600.0
2009-03-13 13:40:00,17.93,17.96,17.92,17.96,46600.0,14.964,14.9891,14.9557,14.9891,46600.0
2009-03-13 13:45:00,17.96,17.97,17.95,17.97,10600.0,14.9891,14.9974,14.9807,14.9974,10600.0
2009-03-13 13:50:00,17.96,17.98,17.96,17.98,3200.0,14.9891,15.0058,14.9891,15.0058,3200.0
2009-03-13 13:55:00,17.98,18.01,17.97,18.0,11800.0,15.0058,15.0308,14.9974,15.0225,11800.0
2009-03-13 14:00:00,18.0,18.02,17.98,18.0,12400.0,15.0225,15.0391,15.0058,15.0225,12400.0
2009-03-13 14:05:00,18.0,18.03,18.0,18.02,11000.0,15.0225,15.0475,15.0225,15.0391,11000.0
2009-03-13 14:10:00,18.0,18.0,17.98,18.0,7200.0,15.0225,15.0225,15.0058,15.0225,7200.0
2009-03-13 14:15:00,18.01,18.01,17.97,17.99,6000.0,15.0308,15.0308,14.9974,15.0141,6000.0
2009-03-13 14:20:00,17.98,18.0,17.96,18.0,37800.0,15.0058,15.0225,14.9891,15.0225,37800.0
2009-03-13 14:25:00,18.0,18.03,18.0,18.03,9000.0,15.0225,15.0475,15.0225,15.0475,9000.0
2009-03-13 14:30:00,18.02,18.08,18.02,18.08,7800.0,15.0391,15.0892,15.0391,15.0892,7800.0
2009-03-13 14:35:00,18.06,18.11,18.06,18.11,16000.0,15.0725,15.1143,15.0725,15.1143,16000.0
2009-03-13 14:40:00,18.12,18.13,18.09,18.11,19800.0,15.1226,15.1309,15.0976,15.1143,19800.0
2009-03-13 14:45:00,18.11,18.16,18.11,18.13,17400.0,15.1143,15.156,15.1143,15.1309,17400.0
2009-03-13 14:50:00,18.13,18.13,18.1,18.1,24400.0,15.1309,15.1309,15.1059,15.1059,24400.0
2009-03-13 14:55:00,18.1,18.1,18.02,18.02,25000.0,15.1059,15.1059,15.0391,15.0391,25000.0
2009-03-13 15:00:00,18.02,18.04,18.0,18.03,38400.0,15.0391,15.0558,15.0225,15.0475,38400.0
2009-03-13 15:05:00,18.04,18.04,18.02,18.04,27000.0,15.0558,15.0558,15.0391,15.0558,27000.0
2009-03-13 15:10:00,18.03,18.04,18.0,18.02,26000.0,15.0475,15.0558,15.0225,15.0391,26000.0
2009-03-13 15:15:00,18.02,18.11,18.02,18.09,19800.0,15.0391,15.1143,15.0391,15.0976,19800.0
2009-03-13 15:20:00,18.09,18.14,18.09,18.14,11800.0,15.0976,15.1393,15.0976,15.1393,11800.0
2009-03-13 15:25:00,18.15,18.15,18.14,18.14,12800.0,15.1476,15.1476,15.1393,15.1393,12800.0
2009-03-13 15:30:00,18.13,18.14,18.05,18.08,30800.0,15.1309,15.1393,15.0642,15.0892,30800.0
2009-03-13 15:35:00,18.08,18.08,18.03,18.05,18600.0,15.0892,15.0892,15.0475,15.0642,18600.0
2009-03-13 15:40:00,18.06,18.1,18.05,18.08,21000.0,15.0725,15.1059,15.0642,15.0892,21000.0
2009-03-13 15:45:00,18.09,18.11,18.04,18.06,26000.0,15.0976,15.1143,15.0558,15.0725,26000.0
2009-03-13 15:50:00,18.06,18.09,18.05,18.09,21600.0,15.0725,15.0976,15.0642,15.0976,21600.0
2009-03-13 15:55:00,18.09,18.1,18.07,18.07,53600.0,15.0976,15.1059,15.0809,15.0809,53600.0
2009-03-16 09:30:00,18.25,18.36,18.09,18.36,18200.0,15.2311,15.3229,15.0976,15.3229,18200.0
2009-03-16 09:35:00,18.38,18.5,18.32,18.33,54800.0,15.3396,15.4397,15.2895,15.2979,54800.0
2009-03-16 09:40:00,18.3,18.36,18.29,18.32,97600.0,15.2728,15.3229,15.2645,15.2895,97600.0
2009-03-16 09:45:00,18.31,18.37,18.3,18.36,40200.0,15.2812,15.3312,15.2728,15.3229,40200.0
2009-03-16 09:50:00,18.35,18.35,18.27,18.3,14400.0,15.3146,15.3146,15.2478,15.2728,14400.0
2009-03-16 09:55:00,18.3,18.3,18.25,18.3,5400.0,15.2728,15.2728,15.2311,15.2728,5400.0
2009-03-16 10:00:00,18.29,18.31,18.27,18.29,7600.0,15.2645,15.2812,15.2478,15.2645,7600.0
2009-03-16 10:05:00,18.29,18.29,18.24,18.26,20400.0,15.2645,15.2645,15.2228,15.2394,20400.0
2009-03-16 10:10:00,18.25,18.27,18.23,18.24,32600.0,15.2311,15.2478,15.2144,15.2228,32600.0
2009-03-16 10:15:00,18.25,18.25,18.22,18.23,7600.0,15.2311,15.2311,15.2061,15.2144,7600.0
2009-03-16 10:20:00,18.21,18.23,18.18,18.23,12400.0,15.1977,15.2144,15.1727,15.2144,12400.0
2009-03-16 10:25:00,18.23,18.25,18.23,18.24,21200.0,15.2144,15.2311,15.2144,15.2228,21200.0
2009-03-16 10:30:00,18.24,18.29,18.23,18.27,20800.0,15.2228,15.2645,15.2144,15.2478,20800.0
2009-03-16 10:35:00,18.27,18.31,18.26,18.3,42000.0,15.2478,15.2812,15.2394,15.2728,42000.0
2009-03-16 10:40:00,18.29,18.3,18.28,18.29,6400.0,15.2645,15.2728,15.2561,15.2645,6400.0
2009-03-16 10:45:00,18.3,18.3,18.29,18.3,3600.0,15.2728,15.2728,15.2645,15.2728,3600.0
2009-03-16 10:50:00,18.29,18.3,18.24,18.24,4800.0,15.2645,15.2728,15.2228,15.2228,4800.0
2009-03-16 10:55:00,18.23,18.23,18.18,18.19,5200.0,15.2144,15.2144,15.1727,15.181,5200.0
2009-03-16 11:00:00,18.2,18.22,18.19,18.22,4600.0,15.1894,15.2061,15.181,15.2061,4600.0
2009-03-16 11:05:00,18.21,18.24,18.17,18.18,21200.0,15.1977,15.2228,15.1643,15.1727,21200.0
2009-03-16 11:10:00,18.16,18.18,18.09,18.09,34400.0,15.156,15.1727,15.0976,15.0976,34400.0
2009-03-16 11:15:00,18.1,18.11,18.1,18.1,9000.0,15.1059,15.1143,15.1059,15.1059,9000.0
2009-03-16 11:20:00,18.1,18.11,18.09,18.1,4800.0,15.1059,15.1143,15.0976,15.1059,4800.0
2009-03-16 11:25:00,18.11,18.14,18.09,18.12,8800.0,15.1143,15.1393,15.0976,15.1226,8800.0
2009-03-16 11:30:00,18.12,18.17,18.12,18.14,9800.0,15.1226,15.1643,15.1226,15.1393,9800.0
2009-03-16 11:35:00,18.13,18.15,18.11,18.14,4600.0,15.1309,15.1476,15.1143,15.1393,4600.0
2009-03-16 11:40:00,18.13,18.13,18.08,18.13,18400.0,15.1309,15.1309,15.0892,15.1309,18400.0
2009-03-16 11:45:00,18.13,18.17,18.11,18.15,16800.0,15.1309,15.1643,15.1143,15.1476,16800.0
2009-03-16 11:50:00,18.14,18.14,18.09,18.09,28800.0,15.1393,15.1393,15.0976,15.0976,28800.0
2009-03-16 11:55:00,18.09,18.13,18.09,18.11,11800.0,15.0976,15.1309,15.0976,15.1143,11800.0
2009-03-16 12:00:00,18.12,18.13,18.1,18.1,9200.0,15.1226,15.1309,15.1059,15.1059,9200.0
2009-03-16 12:05:00,18.1,18.13,18.1,18.13,11200.0,15.1059,15.1309,15.1059,15.1309,11200.0
2009-03-16 12:10:00,18.13,18.15,18.11,18.13,16000.0,15.1309,15.1476,15.1143,15.1309,16000.0
2009-03-16 12:15:00,18.14,18.19,18.13,18.17,5600.0,15.1393,15.181,15.1309,15.1643,5600.0
2009-03-16 12:20:00,18.16,18.16,18.13,18.16,4000.0,15.156,15.156,15.1309,15.156,4000.0
2009-03-16 12:25:00,18.16,18.17,18.14,18.16,4600.0,15.156,15.1643,15.1393,15.156,4600.0
2009-03-16 12:30:00,18.17,18.21,18.17,18.2,29000.0,15.1643,15.1977,15.1643,15.1894,29000.0
2009-03-16 12:35:00,18.22,18.28,18.22,18.28,6600.0,15.2061,15.2561,15.2061,15.2561,6600.0
2009-03-16 12:40:00,18.26,18.27,18.24,18.25,8000.0,15.2394,15.2478,15.2228,15.2311,8000.0
2009-03-16 12:45:00,18.24,18.25,18.24,18.25,3600.0,15.2228,15.2311,15.2228,15.2311,3600.0
2009-03-16 12:50:00,18.25,18.29,18.25,18.28,3800.0,15.2311,15.2645,15.2311,15.2561,3800.0
2009-03-16 12:55:00,18.28,18.32,18.25,18.32,9000.0,15.2561,15.2895,15.2311,15.2895,9000.0
2009-03-16 13:00:00,18.32,18.35,18.3,18.35,23200.0,15.2895,15.3146,15.2728,15.3146,23200.0
2009-03-16 13:05:00,18.34,18.34,18.3,18.3,8200.0,15.3062,15.3062,15.2728,15.2728,8200.0
2009-03-16 13:10:00,18.29,18.3,18.28,18.29,2000.0,15.2645,15.2728,15.2561,15.2645,2000.0
2009-03-16 13:15:00,18.29,18.32,18.28,18.32,3800.0,15.2645,15.2895,15.2561,15.2895,3800.0
2009-03-16 13:20:00,18.32,18.32,18.3,18.3,5600.0,15.2895,15.2895,15.2728,15.2728,5600.0
2009-03-16 13:25:00,18.3,18.32,18.29,18.31,9800.0,15.2728,15.2895,15.2645,15.2812,9800.0
2009-03-16 13:30:00,18.32,18.33,18.31,18.31,5800.0,15.2895,15.2979,15.2812,15.2812,5800.0
2009-03-16 13:35:00,18.3,18.37,18.3,18.37,8200.0,15.2728,15.3312,15.2728,15.3312,8200.0
2009-03-16 13:40:00,18.36,18.41,18.35,18.4,28400.0,15.3229,15.3646,15.3146,15.3563,28400.0
2009-03-16 13:45:00,18.4,18.45,18.4,18.44,36400.0,15.3563,15.398,15.3563,15.3897,36400.0
2009-03-16 13:50:00,18.44,18.45,18.43,18.43,21400.0,15.3897,15.398,15.3813,15.3813,21400.0
2009-03-16 13:55:00,18.43,18.43,18.37,18.38,6200.0,15.3813,15.3813,15.3312,15.3396,6200.0
2009-03-16 14:00:00,18.38,18.39,18.38,18.39,19600.0,15.3396,15.3479,15.3396,15.3479,19600.0
2009-03-16 14:05:00,18.39,18.39,18.36,18.39,17600.0,15.3479,15.3479,15.3229,15.3479,17600.0
2009-03-16 14:10:00,18.38,18.4,18.36,18.36,15800.0,15.3396,15.3563,15.3229,15.3229,15800.0
2009-03-16 14:15:00,18.36,18.38,18.36,18.38,6800.0,15.3229,15.3396,15.3229,15.3396,6800.0
2009-03-16 14:20:00,18.37,18.39,18.32,18.33,18200.0,15.3312,15.3479,15.2895,15.2979,18200.0
2009-03-16 14:25:00,18.33,18.33,18.32,18.32,7200.0,15.2979,15.2979,15.2895,15.2895,7200.0
2009-03-16 14:30:00,18.33,18.33,18.3,18.3,10000.0,15.2979,15.2979,15.2728,15.2728,10000.0
2009-03-16 14:35:00,18.31,18.32,18.29,18.3,14200.0,15.2812,15.2895,15.2645,15.2728,14200.0
2009-03-16 14:40:00,18.31,18.37,18.31,18.35,19000.0,15.2812,15.3312,15.2812,15.3146,19000.0
2009-03-16 14:45:00,18.36,18.39,18.35,18.36,12600.0,15.3229,15.3479,15.3146,15.3229,12600.0
2009-03-16 14:50:00,18.35,18.35,18.3,18.3,10600.0,15.3146,15.3146,15.2728,15.2728,10600.0
2009-03-16 14:55:00,18.3,18.31,18.25,18.25,13200.0,15.2728,15.2812,15.2311,15.2311,13200.0
2009-03-16 15:00:00,18.25,18.25,18.21,18.21,13200.0,15.2311,15.2311,15.1977,15.1977,13200.0
2009-03-16 15:05:00,18.22,18.22,18.17,18.22,17400.0,15.2061,15.2061,15.1643,15.2061,17400.0
2009-03-16 15:10:00,18.2,18.21,18.18,18.19,12200.0,15.1894,15.1977,15.1727,15.181,12200.0
2009-03-16 15:15:00,18.21,18.21,18.14,18.15,19000.0,15.1977,15.1977,15.1393,15.1476,19000.0
2009-03-16 15:20:00,18.15,18.16,18.05,18.05,25400.0,15.1476,15.156,15.0642,15.0642,25400.0
2009-03-16 15:25:00,18.04,18.07,18.0,18.06,25400.0,15.0558,15.0809,15.0225,15.0725,25400.0
2009-03-16 15:30:00,18.06,18.11,18.03,18.11,30600.0,15.0725,15.1143,15.0475,15.1143,30600.0
2009-03-16 15:35:00,18.1,18.1,18.02,18.04,29800.0,15.1059,15.1059,15.0391,15.0558,29800.0
2009-03-16 15:40:00,18.03,18.04,18.01,18.03,52400.0,15.0475,15.0558,15.0308,15.0475,52400.0
2009-03-16 15:45:00,18.03,18.08,18.03,18.07,63600.0,15.0475,15.0892,15.0475,15.0809,63600.0
2009-03-16 15:50:00,18.08,18.08,18.03,18.06,56600.0,15.0892,15.0892,15.0475,15.0725,56600.0
2009-03-16 15:55:00,18.05,18.06,18.0,18.01,81800.0,15.0642,15.0725,15.0225,15.0308,81800.0
2009-03-17 09:30:00,17.43,17.5,16.51,16.84,120200.0,14.5467,14.6052,13.7789,14.0543,120200.0
2009-03-17 09:35:00,16.84,17.03,16.57,16.75,170400.0,14.0543,14.2129,13.829,13.9792,170400.0
2009-03-17 09:40:00,16.75,16.86,16.71,16.84,90200.0,13.9792,14.071,13.9458,14.0543,90200.0
2009-03-17 09:45:00,16.87,17.0,16.85,16.95,102800.0,14.0794,14.1879,14.0627,14.1461,102800.0
2009-03-17 09:50:00,16.95,17.24,16.95,17.21,183600.0,14.1461,14.3882,14.1461,14.3631,183600.0
2009-03-17 09:55:00,17.18,17.2,17.0,17.08,58400.0,14.3381,14.3548,14.1879,14.2546,58400.0
2009-03-17 10:00:00,17.06,17.09,16.96,17.0,139800.0,14.2379,14.263,14.1545,14.1879,139800.0
2009-03-17 10:05:00,16.99,17.04,16.89,17.0,108600.0,14.1795,14.2213,14.0961,14.1879,108600.0
2009-03-17 10:10:00,17.0,17.03,16.9,16.94,77800.0,14.1879,14.2129,14.1044,14.1378,77800.0
2009-03-17 10:15:00,16.94,17.0,16.64,16.71,371400.0,14.1378,14.1879,13.8874,13.9458,371400.0
2009-03-17 10:20:00,16.71,16.81,16.68,16.75,224800.0,13.9458,14.0293,13.9208,13.9792,224800.0
2009-03-17 10:25:00,16.75,16.75,16.55,16.59,154200.0,13.9792,13.9792,13.8123,13.8457,154200.0
2009-03-17 10:30:00,16.58,16.61,16.53,16.58,122200.0,13.8373,13.8624,13.7956,13.8373,122200.0
2009-03-17 10:35:00,16.58,16.58,16.42,16.43,139600.0,13.8373,13.8373,13.7038,13.7122,139600.0
2009-03-17 10:40:00,16.43,16.53,16.41,16.51,130200.0,13.7122,13.7956,13.6955,13.7789,130200.0
2009-03-17 10:45:00,16.5,16.52,16.4,16.46,106600.0,13.7706,13.7873,13.6871,13.7372,106600.0
2009-03-17 10:50:00,16.43,16.49,16.42,16.43,182200.0,13.7122,13.7622,13.7038,13.7122,182200.0
2009-03-17 10:55:00,16.43,16.44,16.38,16.4,117000.0,13.7122,13.7205,13.6704,13.6871,117000.0
2009-03-17 11:00:00,16.4,16.61,16.4,16.46,192400.0,13.6871,13.8624,13.6871,13.7372,192400.0
2009-03-17 11:05:00,16.46,16.51,16.46,16.5,52400.0,13.7372,13.7789,13.7372,13.7706,52400.0
2009-03-17 11:10:00,16.49,16.5,16.43,16.43,192000.0,13.7622,13.7706,13.7122,13.7122,192000.0
2009-03-17 11:15:00,16.43,16.5,16.43,16.5,125400.0,13.7122,13.7706,13.7122,13.7706,125400.0
2009-03-17 11:20:00,16.5,16.5,16.43,16.43,75200.0,13.7706,13.7706,13.7122,13.7122,75200.0
2009-03-17 11:25:00,16.43,16.45,16.42,16.43,82400.0,13.7122,13.7289,13.7038,13.7122,82400.0
2009-03-17 11:30:00,16.43,16.45,16.33,16.35,75600.0,13.7122,13.7289,13.6287,13.6454,75600.0
2009-03-17 11:35:00,16.37,16.39,16.27,16.28,34400.0,13.6621,13.6788,13.5786,13.587,34400.0
2009-03-17 11:40:00,16.28,16.39,16.28,16.39,53600.0,13.587,13.6788,13.587,13.6788,53600.0
2009-03-17 11:45:00,16.38,16.46,16.36,16.39,64400.0,13.6704,13.7372,13.6537,13.6788,64400.0
2009-03-17 11:50:00,16.39,16.42,16.38,16.4,24400.0,13.6788,13.7038,13.6704,13.6871,24400.0
2009-03-17 11:55:00,16.4,16.41,16.35,16.36,26200.0,13.6871,13.6955,13.6454,13.6537,26200.0
2009-03-17 12:00:00,16.36,16.43,16.35,16.43,31200.0,13.6537,13.7122,13.6454,13.7122,31200.0
2009-03-17 12:05:00,16.42,16.43,16.38,16.39,43400.0,13.7038,13.7122,13.6704,13.6788,43400.0
2009-03-17 12:10:00,16.39,16.39,16.32,16.33,27200.0,13.6788,13.6788,13.6204,13.6287,27200.0
2009-03-17 12:15:00,16.33,16.35,16.29,16.33,31400.0,13.6287,13.6454,13.5953,13.6287,31400.0
2009-03-17 12:20:00,16.32,16.33,16.28,16.29,36000.0,13.6204,13.6287,13.587,13.5953,36000.0
2009-03-17 12:25:00,16.29,16.34,16.28,16.28,143200.0,13.5953,13.637,13.587,13.587,143200.0
2009-03-17 12:30:00,16.29,16.29,16.28,16.28,36400.0,13.5953,13.5953,13.587,13.587,36400.0
2009-03-17 12:35:00,16.28,16.29,16.21,16.27,314200.0,13.587,13.5953,13.5286,13.5786,314200.0
2009-03-17 12:40:00,16.27,16.61,16.26,16.44,492800.0,13.5786,13.8624,13.5703,13.7205,492800.0
2009-03-17 12:45:00,16.45,16.54,16.41,16.42,86200.0,13.7289,13.804,13.6955,13.7038,86200.0
2009-03-17 12:50:00,16.42,16.42,16.33,16.33,76600.0,13.7038,13.7038,13.6287,13.6287,76600.0
2009-03-17 12:55:00,16.34,16.4,16.34,16.35,96000.0,13.637,13.6871,13.637,13.6454,96000.0
2009-03-17 13:00:00,16.36,16.36,16.32,16.32,25600.0,13.6537,13.6537,13.6204,13.6204,25600.0
2009-03-17 13:05:00,16.33,16.34,16.29,16.34,23200.0,13.6287,13.637,13.5953,13.637,23200.0
2009-03-17 13:10:00,16.34,16.41,16.33,16.41,17200.0,13.637,13.6955,13.6287,13.6955,17200.0
2009-03-17 13:15:00,16.4,16.41,16.35,16.36,33000.0,13.6871,13.6955,13.6454,13.6537,33000.0
2009-03-17 13:20:00,16.36,16.43,16.35,16.43,29000.0,13.6537,13.7122,13.6454,13.7122,29000.0
2009-03-17 13:25:00,16.43,16.43,16.39,16.41,93400.0,13.7122,13.7122,13.6788,13.6955,93400.0
2009-03-17 13:30:00,16.4,16.5,16.39,16.5,77000.0,13.6871,13.7706,13.6788,13.7706,77000.0
2009-03-17 13:35:00,16.49,16.5,16.41,16.43,102000.0,13.7622,13.7706,13.6955,13.7122,102000.0
2009-03-17 13:40:00,16.43,16.45,16.41,16.43,175800.0,13.7122,13.7289,13.6955,13.7122,175800.0
2009-03-17 13:45:00,16.44,16.48,16.43,16.48,93800.0,13.7205,13.7539,13.7122,13.7539,93800.0
2009-03-17 13:50:00,16.48,16.51,16.47,16.5,59000.0,13.7539,13.7789,13.7455,13.7706,59000.0
2009-03-17 13:55:00,16.5,16.52,16.43,16.46,58000.0,13.7706,13.7873,13.7122,13.7372,58000.0
2009-03-17 14:00:00,16.46,16.46,16.38,16.39,33400.0,13.7372,13.7372,13.6704,13.6788,33400.0
2009-03-17 14:05:00,16.39,16.41,16.38,16.38,26600.0,13.6788,13.6955,13.6704,13.6704,26600.0
2009-03-17 14:10:00,16.38,16.4,16.36,16.38,18400.0,13.6704,13.6871,13.6537,13.6704,18400.0
2009-03-17 14:15:00,16.38,16.44,16.38,16.39,56600.0,13.6704,13.7205,13.6704,13.6788,56600.0
2009-03-17 14:20:00,16.39,16.41,16.39,16.4,32600.0,13.6788,13.6955,13.6788,13.6871,32600.0
2009-03-17 14:25:00,16.41,16.44,16.38,16.39,46400.0,13.6955,13.7205,13.6704,13.6788,46400.0
2009-03-17 14:30:00,16.39,16.41,16.38,16.4,35800.0,13.6788,13.6955,13.6704,13.6871,35800.0
2009-03-17 14:35:00,16.4,16.41,16.36,16.4,43800.0,13.6871,13.6955,13.6537,13.6871,43800.0
2009-03-17 14:40:00,16.41,16.41,16.38,16.38,41200.0,13.6955,13.6955,13.6704,13.6704,41200.0
2009-03-17 14:45:00,16.38,16.47,16.38,16.47,120200.0,13.6704,13.7455,13.6704,13.7455,120200.0
2009-03-17 14:50:00,16.47,16.49,16.43,16.46,67400.0,13.7455,13.7622,13.7122,13.7372,67400.0
2009-03-17 14:55:00,16.46,16.48,16.45,16.48,36600.0,13.7372,13.7539,13.7289,13.7539,36600.0
2009-03-17 15:00:00,16.48,16.48,16.43,16.45,42800.0,13.7539,13.7539,13.7122,13.7289,42800.0
2009-03-17 15:05:00,16.45,16.5,16.43,16.5,66200.0,13.7289,13.7706,13.7122,13.7706,66200.0
2009-03-17 15:10:00,16.5,16.52,16.49,16.5,68800.0,13.7706,13.7873,13.7622,13.7706,68800.0
2009-03-17 15:15:00,16.51,16.61,16.49,16.6,151000.0,13.7789,13.8624,13.7622,13.854,151000.0
2009-03-17 15:20:00,16.6,16.75,16.57,16.73,95000.0,13.854,13.9792,13.829,13.9625,95000.0
2009-03-17 15:25:00,16.72,16.73,16.65,16.68,73400.0,13.9542,13.9625,13.8958,13.9208,73400.0
2009-03-17 15:30:00,16.67,16.74,16.66,16.7,130200.0,13.9125,13.9709,13.9041,13.9375,130200.0
2009-03-17 15:35:00,16.69,16.77,16.65,16.74,158600.0,13.9292,13.9959,13.8958,13.9709,158600.0
2009-03-17 15:40:00,16.75,17.0,16.73,16.92,263600.0,13.9792,14.1879,13.9625,14.1211,263600.0
2009-03-17 15:45:00,16.92,16.93,16.75,16.75,149000.0,14.1211,14.1295,13.9792,13.9792,149000.0
2009-03-17 15:50:00,16.74,16.77,16.69,16.73,183000.0,13.9709,13.9959,13.9292,13.9625,183000.0
2009-03-17 15:55:00,16.74,16.84,16.73,16.84,190400.0,13.9709,14.0543,13.9625,14.0543,190400.0
2009-03-18 09:30:00,16.91,17.0,16.91,16.93,38200.0,14.1128,14.1879,14.1128,14.1295,38200.0
2009-03-18 09:35:00,16.93,16.97,16.9,16.92,13000.0,14.1295,14.1628,14.1044,14.1211,13000.0
2009-03-18 09:40:00,16.91,17.0,16.91,16.96,35000.0,14.1128,14.1879,14.1128,14.1545,35000.0
2009-03-18 09:45:00,16.96,16.96,16.89,16.94,47800.0,14.1545,14.1545,14.0961,14.1378,47800.0
2009-03-18 09:50:00,16.93,17.07,16.93,17.05,58800.0,14.1295,14.2463,14.1295,14.2296,58800.0
2009-03-18 09:55:00,17.06,17.12,17.06,17.1,23200.0,14.2379,14.288,14.2379,14.2713,23200.0
2009-03-18 10:00:00,17.1,17.1,17.06,17.1,22600.0,14.2713,14.2713,14.2379,14.2713,22600.0
2009-03-18 10:05:00,17.11,17.13,17.06,17.08,14800.0,14.2797,14.2964,14.2379,14.2546,14800.0
2009-03-18 10:10:00,17.07,17.08,17.01,17.02,18000.0,14.2463,14.2546,14.1962,14.2046,18000.0
2009-03-18 10:15:00,17.01,17.05,17.01,17.05,17800.0,14.1962,14.2296,14.1962,14.2296,17800.0
2009-03-18 10:20:00,17.05,17.05,16.99,17.0,10200.0,14.2296,14.2296,14.1795,14.1879,10200.0
2009-03-18 10:25:00,17.01,17.02,16.99,17.0,10200.0,14.1962,14.2046,14.1795,14.1879,10200.0
2009-03-18 10:30:00,17.0,17.0,16.98,16.98,19600.0,14.1879,14.1879,14.1712,14.1712,19600.0
2009-03-18 10:35:00,16.95,16.95,16.93,16.95,12600.0,14.1461,14.1461,14.1295,14.1461,12600.0
2009-03-18 10:40:00,16.93,16.94,16.93,16.94,16400.0,14.1295,14.1378,14.1295,14.1378,16400.0
2009-03-18 10:45:00,16.94,17.0,16.94,17.0,37800.0,14.1378,14.1879,14.1378,14.1879,37800.0
2009-03-18 10:50:00,17.0,17.0,16.99,16.99,5200.0,14.1879,14.1879,14.1795,14.1795,5200.0
2009-03-18 10:55:00,17.0,17.0,16.99,17.0,13600.0,14.1879,14.1879,14.1795,14.1879,13600.0
2009-03-18 11:00:00,17.0,17.07,16.97,17.0,68800.0,14.1879,14.2463,14.1628,14.1879,68800.0
2009-03-18 11:05:00,17.0,17.03,17.0,17.01,46800.0,14.1879,14.2129,14.1879,14.1962,46800.0
2009-03-18 11:10:00,17.0,17.02,17.0,17.0,17400.0,14.1879,14.2046,14.1879,14.1879,17400.0
2009-03-18 11:15:00,17.0,17.0,16.99,17.0,11000.0,14.1879,14.1879,14.1795,14.1879,11000.0
2009-03-18 11:20:00,17.0,17.01,16.95,16.97,73200.0,14.1879,14.1962,14.1461,14.1628,73200.0
2009-03-18 11:25:00,16.97,17.02,16.97,17.02,35400.0,14.1628,14.2046,14.1628,14.2046,35400.0
2009-03-18 11:30:00,17.0,17.06,17.0,17.05,9600.0,14.1879,14.2379,14.1879,14.2296,9600.0
2009-03-18 11:35:00,17.05,17.05,17.0,17.0,24800.0,14.2296,14.2296,14.1879,14.1879,24800.0
2009-03-18 11:40:00,17.01,17.02,16.99,17.02,22600.0,14.1962,14.2046,14.1795,14.2046,22600.0
2009-03-18 11:45:00,17.02,17.09,17.01,17.06,44800.0,14.2046,14.263,14.1962,14.2379,44800.0
2009-03-18 11:50:00,17.06,17.08,17.04,17.08,14200.0,14.2379,14.2546,14.2213,14.2546,14200.0
2009-03-18 11:55:00,17.07,17.08,17.04,17.05,14800.0,14.2463,14.2546,14.2213,14.2296,14800.0
2009-03-18 12:00:00,17.05,17.07,17.03,17.05,26600.0,14.2296,14.2463,14.2129,14.2296,26600.0
2009-03-18 12:05:00,17.05,17.05,17.0,17.0,28000.0,14.2296,14.2296,14.1879,14.1879,28000.0
2009-03-18 12:10:00,17.0,17.01,17.0,17.0,13600.0,14.1879,14.1962,14.1879,14.1879,13600.0
2009-03-18 12:15:00,17.0,17.03,17.0,17.03,20600.0,14.1879,14.2129,14.1879,14.2129,20600.0
2009-03-18 12:20:00,17.03,17.03,17.0,17.0,35000.0,14.2129,14.2129,14.1879,14.1879,35000.0
2009-03-18 12:25:00,17.0,17.02,17.0,17.0,45000.0,14.1879,14.2046,14.1879,14.1879,45000.0
2009-03-18 12:30:00,17.02,17.03,17.0,17.0,34800.0,14.2046,14.2129,14.1879,14.1879,34800.0
2009-03-18 12:35:00,17.0,17.02,16.99,17.0,22600.0,14.1879,14.2046,14.1795,14.1879,22600.0
2009-03-18 12:40:00,17.0,17.04,17.0,17.03,19400.0,14.1879,14.2213,14.1879,14.2129,19400.0
2009-03-18 12:45:00,17.03,17.05,17.02,17.03,11000.0,14.2129,14.2296,14.2046,14.2129,11000.0
2009-03-18 12:50:00,17.03,17.05,17.01,17.03,15800.0,14.2129,14.2296,14.1962,14.2129,15800.0
2009-03-18 12:55:00,17.03,17.09,17.02,17.08,18000.0,14.2129,14.263,14.2046,14.2546,18000.0
2009-03-18 13:00:00,17.08,17.09,17.05,17.09,12400.0,14.2546,14.263,14.2296,14.263,12400.0
2009-03-18 13:05:00,17.08,17.09,17.07,17.08,8600.0,14.2546,14.263,14.2463,14.2546,8600.0
2009-03-18 13:10:00,17.08,17.09,17.04,17.05,16200.0,14.2546,14.263,14.2213,14.2296,16200.0
2009-03-18 13:15:00,17.05,17.05,17.02,17.04,10400.0,14.2296,14.2296,14.2046,14.2213,10400.0
2009-03-18 13:20:00,17.04,17.05,17.02,17.03,9800.0,14.2213,14.2296,14.2046,14.2129,9800.0
2009-03-18 13:25:00,17.05,17.05,17.03,17.05,5200.0,14.2296,14.2296,14.2129,14.2296,5200.0
2009-03-18 13:30:00,17.05,17.05,17.01,17.03,10000.0,14.2296,14.2296,14.1962,14.2129,10000.0
2009-03-18 13:35:00,17.03,17.03,17.01,17.03,13000.0,14.2129,14.2129,14.1962,14.2129,13000.0
2009-03-18 13:40:00,17.02,17.07,17.02,17.07,9200.0,14.2046,14.2463,14.2046,14.2463,9200.0
2009-03-18 13:45:00,17.09,17.09,17.06,17.06,7000.0,14.263,14.263,14.2379,14.2379,7000.0
2009-03-18 13:50:00,17.05,17.06,17.03,17.06,36600.0,14.2296,14.2379,14.2129,14.2379,36600.0
2009-03-18 13:55:00,17.05,17.07,17.03,17.05,42200.0,14.2296,14.2463,14.2129,14.2296,42200.0
2009-03-18 14:00:00,17.06,17.06,17.01,17.06,16400.0,14.2379,14.2379,14.1962,14.2379,16400.0
2009-03-18 14:05:00,17.06,17.08,17.05,17.08,8000.0,14.2379,14.2546,14.2296,14.2546,8000.0
2009-03-18 14:10:00,17.07,17.11,17.05,17.09,15800.0,14.2463,14.2797,14.2296,14.263,15800.0
2009-03-18 14:15:00,17.1,17.24,17.08,17.15,56200.0,14.2713,14.3882,14.2546,14.3131,56200.0
2009-03-18 14:20:00,17.15,17.39,17.14,17.34,81200.0,14.3131,14.5134,14.3047,14.4716,81200.0
2009-03-18 14:25:00,17.36,17.37,17.31,17.34,75000.0,14.4883,14.4967,14.4466,14.4716,75000.0
2009-03-18 14:30:00,17.35,17.4,17.35,17.38,70200.0,14.48,14.5217,14.48,14.505,70200.0
2009-03-18 14:35:00,17.38,17.4,17.29,17.32,48000.0,14.505,14.5217,14.4299,14.4549,48000.0
2009-03-18 14:40:00,17.31,17.35,17.24,17.31,77600.0,14.4466,14.48,14.3882,14.4466,77600.0
2009-03-18 14:45:00,17.31,17.31,17.17,17.27,69600.0,14.4466,14.4466,14.3298,14.4132,69600.0
2009-03-18 14:50:00,17.28,17.36,17.27,17.36,43000.0,14.4216,14.4883,14.4132,14.4883,43000.0
2009-03-18 14:55:00,17.36,17.38,17.32,17.36,68600.0,14.4883,14.505,14.4549,14.4883,68600.0
2009-03-18 15:00:00,17.37,17.37,17.27,17.3,67800.0,14.4967,14.4967,14.4132,14.4382,67800.0
2009-03-18 15:05:00,17.28,17.31,17.24,17.27,36600.0,14.4216,14.4466,14.3882,14.4132,36600.0
2009-03-18 15:10:00,17.27,17.31,17.25,17.28,35600.0,14.4132,14.4466,14.3965,14.4216,35600.0
2009-03-18 15:15:00,17.3,17.3,17.15,17.16,56200.0,14.4382,14.4382,14.3131,14.3214,56200.0
2009-03-18 15:20:00,17.16,17.18,17.1,17.15,102200.0,14.3214,14.3381,14.2713,14.3131,102200.0
2009-03-18 15:25:00,17.16,17.18,17.11,17.13,37600.0,14.3214,14.3381,14.2797,14.2964,37600.0
2009-03-18 15:30:00,17.14,17.16,17.12,17.15,53200.0,14.3047,14.3214,14.288,14.3131,53200.0
2009-03-18 15:35:00,17.15,17.16,17.07,17.09,49600.0,14.3131,14.3214,14.2463,14.263,49600.0
2009-03-18 15:40:00,17.1,17.15,17.1,17.14,56400.0,14.2713,14.3131,14.2713,14.3047,56400.0
2009-03-18 15:45:00,17.15,17.18,17.13,17.16,88400.0,14.3131,14.3381,14.2964,14.3214,88400.0
2009-03-18 15:50:00,17.16,17.24,17.14,17.23,67600.0,14.3214,14.3882,14.3047,14.3798,67600.0
2009-03-18 15:55:00,17.22,17.25,17.22,17.25,93800.0,14.3715,14.3965,14.3715,14.3965,93800.0
2009-03-19 09:30:00,17.43,17.43,17.16,17.36,15600.0,14.5467,14.5467,14.3214,14.4883,15600.0
2009-03-19 09:35:00,17.39,17.39,17.03,17.06,19000.0,14.5134,14.5134,14.2129,14.2379,19000.0
2009-03-19 09:40:00,17.05,17.22,17.05,17.17,55400.0,14.2296,14.3715,14.2296,14.3298,55400.0
2009-03-19 09:45:00,17.2,17.28,17.17,17.27,65600.0,14.3548,14.4216,14.3298,14.4132,65600.0
2009-03-19 09:50:00,17.26,17.4,17.26,17.35,101600.0,14.4049,14.5217,14.4049,14.48,101600.0
2009-03-19 09:55:00,17.35,17.45,17.33,17.38,154800.0,14.48,14.5634,14.4633,14.505,154800.0
2009-03-19 10:00:00,17.38,17.4,17.28,17.38,94400.0,14.505,14.5217,14.4216,14.505,94400.0
2009-03-19 10:05:00,17.36,17.36,17.24,17.24,24400.0,14.4883,14.4883,14.3882,14.3882,24400.0
2009-03-19 10:10:00,17.24,17.27,17.18,17.18,28400.0,14.3882,14.4132,14.3381,14.3381,28400.0
2009-03-19 10:15:00,17.18,17.2,17.05,17.06,51000.0,14.3381,14.3548,14.2296,14.2379,51000.0
2009-03-19 10:20:00,17.07,17.12,17.05,17.09,54800.0,14.2463,14.288,14.2296,14.263,54800.0
2009-03-19 10:25:00,17.09,17.1,17.02,17.03,28000.0,14.263,14.2713,14.2046,14.2129,28000.0
2009-03-19 10:30:00,17.0,17.02,16.98,16.99,35800.0,14.1879,14.2046,14.1712,14.1795,35800.0
2009-03-19 10:35:00,16.99,17.0,16.94,16.94,28800.0,14.1795,14.1879,14.1378,14.1378,28800.0
2009-03-19 10:40:00,16.95,16.97,16.94,16.96,14600.0,14.1461,14.1628,14.1378,14.1545,14600.0
2009-03-19 10:45:00,16.96,16.99,16.89,16.9,35400.0,14.1545,14.1795,14.0961,14.1044,35400.0
2009-03-19 10:50:00,16.9,16.91,16.81,16.87,51400.0,14.1044,14.1128,14.0293,14.0794,51400.0
2009-03-19 10:55:00,16.85,16.88,16.85,16.88,5200.0,14.0627,14.0877,14.0627,14.0877,5200.0
2009-03-19 11:00:00,16.86,16.94,16.86,16.92,13800.0,14.071,14.1378,14.071,14.1211,13800.0
2009-03-19 11:05:00,16.92,16.97,16.91,16.95,18200.0,14.1211,14.1628,14.1128,14.1461,18200.0
2009-03-19 11:10:00,16.96,16.96,16.88,16.89,28200.0,14.1545,14.1545,14.0877,14.0961,28200.0
2009-03-19 11:15:00,16.89,16.89,16.86,16.86,15600.0,14.0961,14.0961,14.071,14.071,15600.0
2009-03-19 11:20:00,16.87,16.92,16.84,16.91,19200.0,14.0794,14.1211,14.0543,14.1128,19200.0
2009-03-19 11:25:00,16.91,16.91,16.82,16.84,12800.0,14.1128,14.1128,14.0376,14.0543,12800.0
2009-03-19 11:30:00,16.84,16.84,16.8,16.82,17200.0,14.0543,14.0543,14.021,14.0376,17200.0
2009-03-19 11:35:00,16.82,16.83,16.8,16.8,29200.0,14.0376,14.046,14.021,14.021,29200.0
2009-03-19 11:40:00,16.79,16.81,16.77,16.77,14000.0,14.0126,14.0293,13.9959,13.9959,14000.0
2009-03-19 11:45:00,16.77,16.8,16.77,16.8,10800.0,13.9959,14.021,13.9959,14.021,10800.0
2009-03-19 11:50:00,16.8,16.8,16.76,16.79,13600.0,14.021,14.021,13.9876,14.0126,13600.0
2009-03-19 11:55:00,16.78,16.81,16.77,16.79,28000.0,14.0043,14.0293,13.9959,14.0126,28000.0
2009-03-19 12:00:00,16.79,16.88,16.79,16.86,19000.0,14.0126,14.0877,14.0126,14.071,19000.0
2009-03-19 12:05:00,16.87,16.91,16.87,16.91,23600.0,14.0794,14.1128,14.0794,14.1128,23600.0
2009-03-19 12:10:00,16.92,16.96,16.92,16.95,39400.0,14.1211,14.1545,14.1211,14.1461,39400.0
2009-03-19 12:15:00,16.95,16.95,16.92,16.93,32200.0,14.1461,14.1461,14.1211,14.1295,32200.0
2009-03-19 12:20:00,16.92,16.94,16.92,16.94,18600.0,14.1211,14.1378,14.1211,14.1378,18600.0
2009-03-19 12:25:00,16.94,16.94,16.92,16.92,25400.0,14.1378,14.1378,14.1211,14.1211,25400.0
2009-03-19 12:30:00,16.93,16.93,16.91,16.93,13600.0,14.1295,14.1295,14.1128,14.1295,13600.0
2009-03-19 12:35:00,16.93,16.93,16.9,16.91,3600.0,14.1295,14.1295,14.1044,14.1128,3600.0
2009-03-19 12:40:00,16.91,16.92,16.89,16.92,9000.0,14.1128,14.1211,14.0961,14.1211,9000.0
2009-03-19 12:45:00,16.92,16.92,16.89,16.89,13200.0,14.1211,14.1211,14.0961,14.0961,13200.0
2009-03-19 12:50:00,16.89,16.89,16.86,16.86,8800.0,14.0961,14.0961,14.071,14.071,8800.0
2009-03-19 12:55:00,16.86,16.88,16.86,16.88,13600.0,14.071,14.0877,14.071,14.0877,13600.0
2009-03-19 13:00:00,16.88,16.9,16.86,16.86,12600.0,14.0877,14.1044,14.071,14.071,12600.0
2009-03-19 13:05:00,16.88,16.9,16.86,16.87,14800.0,14.0877,14.1044,14.071,14.0794,14800.0
2009-03-19 13:10:00,16.87,16.89,16.86,16.89,13000.0,14.0794,14.0961,14.071,14.0961,13000.0
2009-03-19 13:15:00,16.89,16.9,16.86,16.89,13600.0,14.0961,14.1044,14.071,14.0961,13600.0
2009-03-19 13:20:00,16.89,16.95,16.89,16.94,13200.0,14.0961,14.1461,14.0961,14.1378,13200.0
2009-03-19 13:25:00,16.95,16.97,16.95,16.96,15200.0,14.1461,14.1628,14.1461,14.1545,15200.0
2009-03-19 13:30:00,16.96,16.98,16.92,16.92,25200.0,14.1545,14.1712,14.1211,14.1211,25200.0
2009-03-19 13:35:00,16.92,16.92,16.88,16.88,25400.0,14.1211,14.1211,14.0877,14.0877,25400.0
2009-03-19 13:40:00,16.88,16.89,16.85,16.85,27200.0,14.0877,14.0961,14.0627,14.0627,27200.0
2009-03-19 13:45:00,16.84,16.89,16.83,16.89,20800.0,14.0543,14.0961,14.046,14.0961,20800.0
2009-03-19 13:50:00,16.9,16.95,16.9,16.93,13400.0,14.1044,14.1461,14.1044,14.1295,13400.0
2009-03-19 13:55:00,16.92,16.95,16.92,16.95,18400.0,14.1211,14.1461,14.1211,14.1461,18400.0
2009-03-19 14:00:00,16.95,16.95,16.92,16.95,18800.0,14.1461,14.1461,14.1211,14.1461,18800.0
2009-03-19 14:05:00,16.95,16.98,16.9,16.9,24200.0,14.1461,14.1712,14.1044,14.1044,24200.0
2009-03-19 14:10:00,16.91,16.92,16.9,16.91,24000.0,14.1128,14.1211,14.1044,14.1128,24000.0
2009-03-19 14:15:00,16.91,16.92,16.9,16.92,5600.0,14.1128,14.1211,14.1044,14.1211,5600.0
2009-03-19 14:20:00,16.92,16.92,16.87,16.88,31800.0,14.1211,14.1211,14.0794,14.0877,31800.0
2009-03-19 14:25:00,16.88,16.89,16.84,16.86,23800.0,14.0877,14.0961,14.0543,14.071,23800.0
2009-03-19 14:30:00,16.86,16.89,16.85,16.88,37600.0,14.071,14.0961,14.0627,14.0877,37600.0
2009-03-19 14:35:00,16.86,16.88,16.86,16.88,15200.0,14.071,14.0877,14.071,14.0877,15200.0
2009-03-19 14:40:00,16.88,16.88,16.83,16.83,30600.0,14.0877,14.0877,14.046,14.046,30600.0
2009-03-19 14:45:00,16.84,16.87,16.81,16.82,23800.0,14.0543,14.0794,14.0293,14.0376,23800.0
2009-03-19 14:50:00,16.82,16.82,16.72,16.74,59400.0,14.0376,14.0376,13.9542,13.9709,59400.0
2009-03-19 14:55:00,16.74,16.79,16.73,16.75,36000.0,13.9709,14.0126,13.9625,13.9792,36000.0
2009-03-19 15:00:00,16.75,16.81,16.75,16.8,34000.0,13.9792,14.0293,13.9792,14.021,34000.0
2009-03-19 15:05:00,16.79,16.81,16.75,16.78,44200.0,14.0126,14.0293,13.9792,14.0043,44200.0
2009-03-19 15:10:00,16.79,16.79,16.75,16.78,24800.0,14.0126,14.0126,13.9792,14.0043,24800.0
2009-03-19 15:15:00,16.78,16.78,16.74,16.74,54400.0,14.0043,14.0043,13.9709,13.9709,54400.0
2009-03-19 15:20:00,16.73,16.78,16.73,16.78,39400.0,13.9625,14.0043,13.9625,14.0043,39400.0
2009-03-19 15:25:00,16.78,16.79,16.77,16.78,33800.0,14.0043,14.0126,13.9959,14.0043,33800.0
2009-03-19 15:30:00,16.78,16.86,16.77,16.8,60000.0,14.0043,14.071,13.9959,14.021,60000.0
2009-03-19 15:35:00,16.8,16.82,16.78,16.79,59200.0,14.021,14.0376,14.0043,14.0126,59200.0
2009-03-19 15:40:00,16.79,16.86,16.78,16.86,67800.0,14.0126,14.071,14.0043,14.071,67800.0
2009-03-19 15:45:00,16.86,16.89,16.85,16.88,72200.0,14.071,14.0961,14.0627,14.0877,72200.0
2009-03-19 15:50:00,16.88,16.88,16.86,16.86,85400.0,14.0877,14.0877,14.071,14.071,85400.0
2009-03-19 15:55:00,16.86,16.88,16.8,16.84,121400.0,14.071,14.0877,14.021,14.0543,121400.0
2009-03-20 09:30:00,16.57,16.93,16.41,16.47,178400.0,13.829,14.1295,13.6955,13.7455,178400.0
2009-03-20 09:35:00,16.47,16.56,16.43,16.52,71400.0,13.7455,13.8207,13.7122,13.7873,71400.0
2009-03-20 09:40:00,16.5,16.5,16.41,16.41,56200.0,13.7706,13.7706,13.6955,13.6955,56200.0
2009-03-20 09:45:00,16.41,16.48,16.31,16.41,71200.0,13.6955,13.7539,13.612,13.6955,71200.0
2009-03-20 09:50:00,16.41,16.49,16.41,16.45,65200.0,13.6955,13.7622,13.6955,13.7289,65200.0
2009-03-20 09:55:00,16.43,16.46,16.35,16.38,130400.0,13.7122,13.7372,13.6454,13.6704,130400.0
2009-03-20 10:00:00,16.39,16.44,16.35,16.43,70000.0,13.6788,13.7205,13.6454,13.7122,70000.0
2009-03-20 10:05:00,16.42,16.43,16.35,16.36,66400.0,13.7038,13.7122,13.6454,13.6537,66400.0
2009-03-20 10:10:00,16.35,16.39,16.35,16.36,52200.0,13.6454,13.6788,13.6454,13.6537,52200.0
2009-03-20 10:15:00,16.36,16.38,16.33,16.34,67800.0,13.6537,13.6704,13.6287,13.637,67800.0
2009-03-20 10:20:00,16.35,16.36,16.3,16.31,86400.0,13.6454,13.6537,13.6037,13.612,86400.0
2009-03-20 10:25:00,16.31,16.34,16.28,16.29,58000.0,13.612,13.637,13.587,13.5953,58000.0
2009-03-20 10:30:00,16.29,16.33,16.25,16.29,67400.0,13.5953,13.6287,13.5619,13.5953,67400.0
2009-03-20 10:35:00,16.29,16.31,16.28,16.29,36600.0,13.5953,13.612,13.587,13.5953,36600.0
2009-03-20 10:40:00,16.3,16.3,16.28,16.3,30600.0,13.6037,13.6037,13.587,13.6037,30600.0
2009-03-20 10:45:00,16.3,16.31,16.17,16.3,192400.0,13.6037,13.612,13.4952,13.6037,192400.0
2009-03-20 10:50:00,16.3,16.3,16.28,16.28,39200.0,13.6037,13.6037,13.587,13.587,39200.0
2009-03-20 10:55:00,16.28,16.29,16.25,16.27,98400.0,13.587,13.5953,13.5619,13.5786,98400.0
2009-03-20 11:00:00,16.25,16.27,16.16,16.17,194600.0,13.5619,13.5786,13.4868,13.4952,194600.0
2009-03-20 11:05:00,16.17,16.17,15.96,15.99,182000.0,13.4952,13.4952,13.3199,13.3449,182000.0
2009-03-20 11:10:00,15.99,16.04,15.79,15.81,205000.0,13.3449,13.3867,13.178,13.1947,205000.0
2009-03-20 11:15:00,15.81,15.88,15.78,15.79,77400.0,13.1947,13.2531,13.1697,13.178,77400.0
2009-03-20 11:20:00,15.79,15.87,15.79,15.86,68200.0,13.178,13.2448,13.178,13.2365,68200.0
2009-03-20 11:25:00,15.86,15.86,15.74,15.79,68000.0,13.2365,13.2365,13.1363,13.178,68000.0
2009-03-20 11:30:00,15.77,15.88,15.77,15.85,86200.0,13.1613,13.2531,13.1613,13.2281,86200.0
2009-03-20 11:35:00,15.85,15.86,15.84,15.85,60400.0,13.2281,13.2365,13.2198,13.2281,60400.0
2009-03-20 11:40:00,15.85,15.94,15.85,15.93,24400.0,13.2281,13.3032,13.2281,13.2949,24400.0
2009-03-20 11:45:00,15.95,16.0,15.94,16.0,82400.0,13.3116,13.3533,13.3032,13.3533,82400.0
2009-03-20 11:50:00,16.0,16.0,15.97,15.97,35600.0,13.3533,13.3533,13.3283,13.3283,35600.0
2009-03-20 11:55:00,15.97,15.97,15.94,15.95,20800.0,13.3283,13.3283,13.3032,13.3116,20800.0
2009-03-20 12:00:00,15.95,15.96,15.93,15.93,10800.0,13.3116,13.3199,13.2949,13.2949,10800.0
2009-03-20 12:05:00,15.93,15.97,15.89,15.97,60000.0,13.2949,13.3283,13.2615,13.3283,60000.0
2009-03-20 12:10:00,15.97,16.02,15.97,16.0,19000.0,13.3283,13.37,13.3283,13.3533,19000.0
2009-03-20 12:15:00,15.99,16.0,15.99,15.99,32800.0,13.3449,13.3533,13.3449,13.3449,32800.0
2009-03-20 12:20:00,15.99,16.03,15.99,16.02,62800.0,13.3449,13.3783,13.3449,13.37,62800.0
2009-03-20 12:25:00,16.01,16.1,16.01,16.09,30400.0,13.3616,13.4367,13.3616,13.4284,30400.0
2009-03-20 12:30:00,16.08,16.12,16.08,16.11,19000.0,13.4201,13.4534,13.4201,13.4451,19000.0
2009-03-20 12:35:00,16.09,16.13,16.09,16.11,27400.0,13.4284,13.4618,13.4284,13.4451,27400.0
2009-03-20 12:40:00,16.11,16.13,16.1,16.12,52200.0,13.4451,13.4618,13.4367,13.4534,52200.0
2009-03-20 12:45:00,16.12,16.13,16.01,16.02,39600.0,13.4534,13.4618,13.3616,13.37,39600.0
2009-03-20 12:50:00,16.01,16.04,15.94,15.97,58400.0,13.3616,13.3867,13.3032,13.3283,58400.0
2009-03-20 12:55:00,15.97,16.02,15.93,16.01,90000.0,13.3283,13.37,13.2949,13.3616,90000.0
2009-03-20 13:00:00,16.01,16.03,15.96,15.96,19000.0,13.3616,13.3783,13.3199,13.3199,19000.0
2009-03-20 13:05:00,15.97,16.0,15.96,15.97,17000.0,13.3283,13.3533,13.3199,13.3283,17000.0
2009-03-20 13:10:00,15.97,15.98,15.94,15.96,29200.0,13.3283,13.3366,13.3032,13.3199,29200.0
2009-03-20 13:15:00,15.97,15.97,15.94,15.95,8400.0,13.3283,13.3283,13.3032,13.3116,8400.0
2009-03-20 13:20:00,15.95,15.98,15.93,15.96,24600.0,13.3116,13.3366,13.2949,13.3199,24600.0
2009-03-20 13:25:00,15.96,15.99,15.96,15.99,11600.0,13.3199,13.3449,13.3199,13.3449,11600.0
2009-03-20 13:30:00,15.99,16.0,15.98,16.0,20800.0,13.3449,13.3533,13.3366,13.3533,20800.0
2009-03-20 13:35:00,15.99,16.0,15.94,15.96,22200.0,13.3449,13.3533,13.3032,13.3199,22200.0
2009-03-20 13:40:00,15.95,15.97,15.93,15.97,15600.0,13.3116,13.3283,13.2949,13.3283,15600.0
2009-03-20 13:45:00,15.97,15.97,15.95,15.97,17400.0,13.3283,13.3283,13.3116,13.3283,17400.0
2009-03-20 13:50:00,15.97,15.97,15.96,15.97,36200.0,13.3283,13.3283,13.3199,13.3283,36200.0
2009-03-20 13:55:00,15.97,15.99,15.93,15.95,29800.0,13.3283,13.3449,13.2949,13.3116,29800.0
2009-03-20 14:00:00,15.96,15.97,15.94,15.97,9000.0,13.3199,13.3283,13.3032,13.3283,9000.0
2009-03-20 14:05:00,15.97,15.98,15.96,15.96,48000.0,13.3283,13.3366,13.3199,13.3199,48000.0
2009-03-20 14:10:00,15.95,16.0,15.95,16.0,53600.0,13.3116,13.3533,13.3116,13.3533,53600.0
2009-03-20 14:15:00,16.0,16.01,15.99,16.01,37000.0,13.3533,13.3616,13.3449,13.3616,37000.0
2009-03-20 14:20:00,16.01,16.02,15.98,15.99,27600.0,13.3616,13.37,13.3366,13.3449,27600.0
2009-03-20 14:25:00,15.99,16.0,15.99,16.0,37000.0,13.3449,13.3533,13.3449,13.3533,37000.0
2009-03-20 14:30:00,16.0,16.02,16.0,16.0,25000.0,13.3533,13.37,13.3533,13.3533,25000.0
2009-03-20 14:35:00,16.0,16.02,15.99,16.02,21200.0,13.3533,13.37,13.3449,13.37,21200.0
2009-03-20 14:40:00,16.02,16.03,15.99,16.0,29000.0,13.37,13.3783,13.3449,13.3533,29000.0
2009-03-20 14:45:00,15.99,16.0,15.99,16.0,37600.0,13.3449,13.3533,13.3449,13.3533,37600.0
2009-03-20 14:50:00,16.0,16.03,15.99,16.02,64800.0,13.3533,13.3783,13.3449,13.37,64800.0
2009-03-20 14:55:00,16.02,16.1,16.0,16.1,60000.0,13.37,13.4367,13.3533,13.4367,60000.0
2009-03-20 15:00:00,16.11,16.14,16.1,16.13,128400.0,13.4451,13.4701,13.4367,13.4618,128400.0
2009-03-20 15:05:00,16.13,16.16,16.1,16.15,22600.0,13.4618,13.4868,13.4367,13.4785,22600.0
2009-03-20 15:10:00,16.14,16.17,16.11,16.13,23000.0,13.4701,13.4952,13.4451,13.4618,23000.0
2009-03-20 15:15:00,16.11,16.16,16.1,16.15,62600.0,13.4451,13.4868,13.4367,13.4785,62600.0
2009-03-20 15:20:00,16.15,16.21,16.13,16.18,225600.0,13.4785,13.5286,13.4618,13.5035,225600.0
2009-03-20 15:25:00,16.18,16.23,16.17,16.18,76800.0,13.5035,13.5452,13.4952,13.5035,76800.0
2009-03-20 15:30:00,16.18,16.25,16.18,16.24,94200.0,13.5035,13.5619,13.5035,13.5536,94200.0
2009-03-20 15:35:00,16.25,16.25,16.21,16.23,80600.0,13.5619,13.5619,13.5286,13.5452,80600.0
2009-03-20 15:40:00,16.23,16.28,16.23,16.24,134000.0,13.5452,13.587,13.5452,13.5536,134000.0
2009-03-20 15:45:00,16.23,16.23,16.18,16.18,113800.0,13.5452,13.5452,13.5035,13.5035,113800.0
2009-03-20 15:50:00,16.18,16.19,16.15,16.16,97000.0,13.5035,13.5119,13.4785,13.4868,97000.0
2009-03-20 15:55:00,16.16,16.2,16.16,16.17,151200.0,13.4868,13.5202,13.4868,13.4952,151200.0
2009-03-23 09:30:00,16.61,16.75,16.54,16.54,47200.0,13.8624,13.9792,13.804,13.804,47200.0
2009-03-23 09:35:00,16.55,16.59,16.45,16.5,118000.0,13.8123,13.8457,13.7289,13.7706,118000.0
2009-03-23 09:40:00,16.5,16.5,16.41,16.43,143800.0,13.7706,13.7706,13.6955,13.7122,143800.0
2009-03-23 09:45:00,16.45,16.45,16.35,16.41,77600.0,13.7289,13.7289,13.6454,13.6955,77600.0
2009-03-23 09:50:00,16.39,16.45,16.38,16.43,67800.0,13.6788,13.7289,13.6704,13.7122,67800.0
2009-03-23 09:55:00,16.43,16.5,16.42,16.5,43200.0,13.7122,13.7706,13.7038,13.7706,43200.0
2009-03-23 10:00:00,16.5,16.53,16.48,16.52,44400.0,13.7706,13.7956,13.7539,13.7873,44400.0
2009-03-23 10:05:00,16.52,16.53,16.5,16.5,31000.0,13.7873,13.7956,13.7706,13.7706,31000.0
2009-03-23 10:10:00,16.5,16.54,16.5,16.53,27400.0,13.7706,13.804,13.7706,13.7956,27400.0
2009-03-23 10:15:00,16.53,16.58,16.52,16.56,29200.0,13.7956,13.8373,13.7873,13.8207,29200.0
2009-03-23 10:20:00,16.56,16.6,16.55,16.56,38600.0,13.8207,13.854,13.8123,13.8207,38600.0
2009-03-23 10:25:00,16.55,16.59,16.55,16.57,31000.0,13.8123,13.8457,13.8123,13.829,31000.0
2009-03-23 10:30:00,16.58,16.59,16.56,16.58,40200.0,13.8373,13.8457,13.8207,13.8373,40200.0
2009-03-23 10:35:00,16.58,16.59,16.56,16.57,12800.0,13.8373,13.8457,13.8207,13.829,12800.0
2009-03-23 10:40:00,16.57,16.61,16.57,16.6,10800.0,13.829,13.8624,13.829,13.854,10800.0
2009-03-23 10:45:00,16.59,16.6,16.57,16.59,17000.0,13.8457,13.854,13.829,13.8457,17000.0
2009-03-23 10:50:00,16.6,16.66,16.6,16.66,45200.0,13.854,13.9041,13.854,13.9041,45200.0
2009-03-23 10:55:00,16.66,16.67,16.65,16.67,9800.0,13.9041,13.9125,13.8958,13.9125,9800.0
2009-03-23 11:00:00,16.68,16.68,16.64,16.65,13400.0,13.9208,13.9208,13.8874,13.8958,13400.0
2009-03-23 11:05:00,16.64,16.66,16.61,16.63,19200.0,13.8874,13.9041,13.8624,13.8791,19200.0
2009-03-23 11:10:00,16.62,16.62,16.57,16.58,10600.0,13.8707,13.8707,13.829,13.8373,10600.0
2009-03-23 11:15:00,16.58,16.6,16.56,16.58,8400.0,13.8373,13.854,13.8207,13.8373,8400.0
2009-03-23 11:20:00,16.58,16.6,16.56,16.58,5600.0,13.8373,13.854,13.8207,13.8373,5600.0
2009-03-23 11:25:00,16.56,16.59,16.56,16.58,12400.0,13.8207,13.8457,13.8207,13.8373,12400.0
2009-03-23 11:30:00,16.56,16.58,16.55,16.57,6800.0,13.8207,13.8373,13.8123,13.829,6800.0
2009-03-23 11:35:00,16.57,16.6,16.56,16.6,5600.0,13.829,13.854,13.8207,13.854,5600.0
2009-03-23 11:40:00,16.6,16.63,16.6,16.61,9400.0,13.854,13.8791,13.854,13.8624,9400.0
2009-03-23 11:45:00,16.64,16.66,16.62,16.63,5400.0,13.8874,13.9041,13.8707,13.8791,5400.0
2009-03-23 11:50:00,16.64,16.73,16.64,16.73,7800.0,13.8874,13.9625,13.8874,13.9625,7800.0
2009-03-23 11:55:00,16.72,16.75,16.72,16.74,22800.0,13.9542,13.9792,13.9542,13.9709,22800.0
2009-03-23 12:00:00,16.75,16.75,16.72,16.74,20400.0,13.9792,13.9792,13.9542,13.9709,20400.0
2009-03-23 12:05:00,16.74,16.74,16.72,16.73,8800.0,13.9709,13.9709,13.9542,13.9625,8800.0
2009-03-23 12:10:00,16.75,16.77,16.72,16.75,11800.0,13.9792,13.9959,13.9542,13.9792,11800.0
2009-03-23 12:15:00,16.75,16.76,16.75,16.76,1600.0,13.9792,13.9876,13.9792,13.9876,1600.0
2009-03-23 12:20:00,16.74,16.77,16.74,16.75,3600.0,13.9709,13.9959,13.9709,13.9792,3600.0
2009-03-23 12:25:00,16.77,16.77,16.74,16.76,6200.0,13.9959,13.9959,13.9709,13.9876,6200.0
2009-03-23 12:30:00,16.76,16.8,16.75,16.79,8600.0,13.9876,14.021,13.9792,14.0126,8600.0
2009-03-23 12:35:00,16.79,16.79,16.75,16.75,2600.0,14.0126,14.0126,13.9792,13.9792,2600.0
2009-03-23 12:40:00,16.75,16.75,16.71,16.71,9800.0,13.9792,13.9792,13.9458,13.9458,9800.0
2009-03-23 12:45:00,16.71,16.71,16.67,16.67,12600.0,13.9458,13.9458,13.9125,13.9125,12600.0
2009-03-23 12:50:00,16.67,16.67,16.65,16.66,18600.0,13.9125,13.9125,13.8958,13.9041,18600.0
2009-03-23 12:55:00,16.67,16.67,16.64,16.65,4800.0,13.9125,13.9125,13.8874,13.8958,4800.0
2009-03-23 13:00:00,16.66,16.66,16.59,16.6,13000.0,13.9041,13.9041,13.8457,13.854,13000.0
2009-03-23 13:05:00,16.6,16.61,16.58,16.58,14000.0,13.854,13.8624,13.8373,13.8373,14000.0
2009-03-23 13:10:00,16.59,16.7,16.59,16.7,3400.0,13.8457,13.9375,13.8457,13.9375,3400.0
2009-03-23 13:15:00,16.7,16.7,16.66,16.66,4800.0,13.9375,13.9375,13.9041,13.9041,4800.0
2009-03-23 13:20:00,16.67,16.67,16.65,16.65,3200.0,13.9125,13.9125,13.8958,13.8958,3200.0
2009-03-23 13:25:00,16.64,16.64,16.56,16.58,10600.0,13.8874,13.8874,13.8207,13.8373,10600.0
2009-03-23 13:30:00,16.59,16.59,16.56,16.57,15600.0,13.8457,13.8457,13.8207,13.829,15600.0
2009-03-23 13:35:00,16.57,16.59,16.57,16.57,7800.0,13.829,13.8457,13.829,13.829,7800.0
2009-03-23 13:40:00,16.58,16.59,16.55,16.55,10800.0,13.8373,13.8457,13.8123,13.8123,10800.0
2009-03-23 13:45:00,16.56,16.61,16.56,16.6,7800.0,13.8207,13.8624,13.8207,13.854,7800.0
2009-03-23 13:50:00,16.6,16.63,16.58,16.63,7400.0,13.854,13.8791,13.8373,13.8791,7400.0
2009-03-23 13:55:00,16.63,16.64,16.61,16.61,9200.0,13.8791,13.8874,13.8624,13.8624,9200.0
2009-03-23 14:00:00,16.61,16.64,16.61,16.62,8000.0,13.8624,13.8874,13.8624,13.8707,8000.0
2009-03-23 14:05:00,16.64,16.64,16.62,16.63,5400.0,13.8874,13.8874,13.8707,13.8791,5400.0
2009-03-23 14:10:00,16.63,16.63,16.54,16.56,20800.0,13.8791,13.8791,13.804,13.8207,20800.0
2009-03-23 14:15:00,16.56,16.58,16.56,16.57,9200.0,13.8207,13.8373,13.8207,13.829,9200.0
2009-03-23 14:20:00,16.59,16.6,16.57,16.6,7800.0,13.8457,13.854,13.829,13.854,7800.0
2009-03-23 14:25:00,16.62,16.64,16.61,16.63,5200.0,13.8707,13.8874,13.8624,13.8791,5200.0
2009-03-23 14:30:00,16.64,16.67,16.63,16.66,11000.0,13.8874,13.9125,13.8791,13.9041,11000.0
2009-03-23 14:35:00,16.66,16.68,16.64,16.67,17800.0,13.9041,13.9208,13.8874,13.9125,17800.0
2009-03-23 14:40:00,16.68,16.68,16.67,16.67,13800.0,13.9208,13.9208,13.9125,13.9125,13800.0
2009-03-23 14:45:00,16.67,16.71,16.67,16.71,14800.0,13.9125,13.9458,13.9125,13.9458,14800.0
2009-03-23 14:50:00,16.73,16.8,16.73,16.78,17200.0,13.9625,14.021,13.9625,14.0043,17200.0
2009-03-23 14:55:00,16.79,16.8,16.74,16.75,21600.0,14.0126,14.021,13.9709,13.9792,21600.0
2009-03-23 15:00:00,16.75,16.75,16.73,16.74,19200.0,13.9792,13.9792,13.9625,13.9709,19200.0
2009-03-23 15:05:00,16.74,16.75,16.69,16.71,15400.0,13.9709,13.9792,13.9292,13.9458,15400.0
2009-03-23 15:10:00,16.71,16.74,16.68,16.74,22400.0,13.9458,13.9709,13.9208,13.9709,22400.0
2009-03-23 15:15:00,16.75,16.8,16.73,16.8,37000.0,13.9792,14.021,13.9625,14.021,37000.0
2009-03-23 15:20:00,16.8,16.83,16.78,16.78,21800.0,14.021,14.046,14.0043,14.0043,21800.0
2009-03-23 15:25:00,16.79,16.81,16.75,16.75,24600.0,14.0126,14.0293,13.9792,13.9792,24600.0
2009-03-23 15:30:00,16.76,16.78,16.74,16.74,45800.0,13.9876,14.0043,13.9709,13.9709,45800.0
2009-03-23 15:35:00,16.74,16.77,16.74,16.75,39800.0,13.9709,13.9959,13.9709,13.9792,39800.0
2009-03-23 15:40:00,16.75,16.84,16.75,16.82,68600.0,13.9792,14.0543,13.9792,14.0376,68600.0
2009-03-23 15:45:00,16.82,16.83,16.78,16.8,60000.0,14.0376,14.046,14.0043,14.021,60000.0
2009-03-23 15:50:00,16.8,16.83,16.79,16.8,87600.0,14.021,14.046,14.0126,14.021,87600.0
2009-03-23 15:55:00,16.8,16.89,16.76,16.81,172200.0,14.021,14.0961,13.9876,14.0293,172200.0
2009-03-24 09:30:00,16.31,16.34,16.2,16.27,96400.0,13.612,13.637,13.5202,13.5786,96400.0
2009-03-24 09:35:00,16.25,16.38,16.23,16.27,97000.0,13.5619,13.6704,13.5452,13.5786,97000.0
2009-03-24 09:40:00,16.26,16.33,16.23,16.29,73800.0,13.5703,13.6287,13.5452,13.5953,73800.0
2009-03-24 09:45:00,16.27,16.29,16.25,16.26,41800.0,13.5786,13.5953,13.5619,13.5703,41800.0
2009-03-24 09:50:00,16.27,16.35,16.27,16.35,40000.0,13.5786,13.6454,13.5786,13.6454,40000.0
2009-03-24 09:55:00,16.35,16.35,16.3,16.31,40800.0,13.6454,13.6454,13.6037,13.612,40800.0
2009-03-24 10:00:00,16.31,16.41,16.31,16.4,29200.0,13.612,13.6955,13.612,13.6871,29200.0
2009-03-24 10:05:00,16.4,16.4,16.32,16.32,53600.0,13.6871,13.6871,13.6204,13.6204,53600.0
2009-03-24 10:10:00,16.35,16.38,16.33,16.36,22200.0,13.6454,13.6704,13.6287,13.6537,22200.0
2009-03-24 10:15:00,16.36,16.41,16.27,16.27,33600.0,13.6537,13.6955,13.5786,13.5786,33600.0
2009-03-24 10:20:00,16.27,16.29,16.25,16.25,15600.0,13.5786,13.5953,13.5619,13.5619,15600.0
2009-03-24 10:25:00,16.25,16.29,16.19,16.19,36200.0,13.5619,13.5953,13.5119,13.5119,36200.0
2009-03-24 10:30:00,16.21,16.21,16.18,16.18,26400.0,13.5286,13.5286,13.5035,13.5035,26400.0
2009-03-24 10:35:00,16.18,16.21,16.17,16.17,32800.0,13.5035,13.5286,13.4952,13.4952,32800.0
2009-03-24 10:40:00,16.18,16.18,16.1,16.11,32200.0,13.5035,13.5035,13.4367,13.4451,32200.0
2009-03-24 10:45:00,16.1,16.1,16.0,16.01,99600.0,13.4367,13.4367,13.3533,13.3616,99600.0
2009-03-24 10:50:00,16.01,16.11,16.01,16.11,74200.0,13.3616,13.4451,13.3616,13.4451,74200.0
2009-03-24 10:55:00,16.11,16.15,16.11,16.14,39000.0,13.4451,13.4785,13.4451,13.4701,39000.0
2009-03-24 11:00:00,16.14,16.15,16.14,16.15,120600.0,13.4701,13.4785,13.4701,13.4785,120600.0
2009-03-24 11:05:00,16.15,16.15,16.14,16.15,28800.0,13.4785,13.4785,13.4701,13.4785,28800.0
2009-03-24 11:10:00,16.15,16.2,16.14,16.2,21400.0,13.4785,13.5202,13.4701,13.5202,21400.0
2009-03-24 11:15:00,16.19,16.22,16.18,16.2,18800.0,13.5119,13.5369,13.5035,13.5202,18800.0
2009-03-24 11:20:00,16.2,16.25,16.18,16.24,7400.0,13.5202,13.5619,13.5035,13.5536,7400.0
2009-03-24 11:25:00,16.24,16.24,16.2,16.2,16600.0,13.5536,13.5536,13.5202,13.5202,16600.0
2009-03-24 11:30:00,16.21,16.21,16.19,16.21,11000.0,13.5286,13.5286,13.5119,13.5286,11000.0
2009-03-24 11:35:00,16.2,16.21,16.15,16.15,29000.0,13.5202,13.5286,13.4785,13.4785,29000.0
2009-03-24 11:40:00,16.15,16.15,16.1,16.13,15400.0,13.4785,13.4785,13.4367,13.4618,15400.0
2009-03-24 11:45:00,16.12,16.18,16.12,16.18,21400.0,13.4534,13.5035,13.4534,13.5035,21400.0
2009-03-24 11:50:00,16.19,16.22,16.18,16.18,20400.0,13.5119,13.5369,13.5035,13.5035,20400.0
2009-03-24 11:55:00,16.18,16.19,16.18,16.18,10600.0,13.5035,13.5119,13.5035,13.5035,10600.0
2009-03-24 12:00:00,16.18,16.2,16.17,16.17,17200.0,13.5035,13.5202,13.4952,13.4952,17200.0
2009-03-24 12:05:00,16.18,16.24,16.18,16.23,17000.0,13.5035,13.5536,13.5035,13.5452,17000.0
2009-03-24 12:10:00,16.21,16.25,16.2,16.25,21000.0,13.5286,13.5619,13.5202,13.5619,21000.0
2009-03-24 12:15:00,16.25,16.28,16.25,16.27,12800.0,13.5619,13.587,13.5619,13.5786,12800.0
2009-03-24 12:20:00,16.27,16.28,16.25,16.25,13400.0,13.5786,13.587,13.5619,13.5619,13400.0
2009-03-24 12:25:00,16.25,16.28,16.22,16.22,16000.0,13.5619,13.587,13.5369,13.5369,16000.0
2009-03-24 12:30:00,16.22,16.27,16.22,16.26,52600.0,13.5369,13.5786,13.5369,13.5703,52600.0
2009-03-24 12:35:00,16.27,16.31,16.26,16.3,12800.0,13.5786,13.612,13.5703,13.6037,12800.0
2009-03-24 12:40:00,16.3,16.3,16.25,16.27,16400.0,13.6037,13.6037,13.5619,13.5786,16400.0
2009-03-24 12:45:00,16.27,16.29,16.25,16.27,63200.0,13.5786,13.5953,13.5619,13.5786,63200.0
2009-03-24 12:50:00,16.29,16.3,16.29,16.29,12200.0,13.5953,13.6037,13.5953,13.5953,12200.0
2009-03-24 12:55:00,16.3,16.3,16.25,16.25,26800.0,13.6037,13.6037,13.5619,13.5619,26800.0
2009-03-24 13:00:00,16.25,16.25,16.18,16.19,21200.0,13.5619,13.5619,13.5035,13.5119,21200.0
2009-03-24 13:05:00,16.18,16.21,16.18,16.19,13200.0,13.5035,13.5286,13.5035,13.5119,13200.0
2009-03-24 13:10:00,16.19,16.21,16.17,16.18,33000.0,13.5119,13.5286,13.4952,13.5035,33000.0
2009-03-24 13:15:00,16.18,16.18,16.17,16.18,39800.0,13.5035,13.5035,13.4952,13.5035,39800.0
2009-03-24 13:20:00,16.17,16.2,16.17,16.18,43200.0,13.4952,13.5202,13.4952,13.5035,43200.0
2009-03-24 13:25:00,16.19,16.24,16.19,16.24,9600.0,13.5119,13.5536,13.5119,13.5536,9600.0
2009-03-24 13:30:00,16.25,16.25,16.17,16.18,28600.0,13.5619,13.5619,13.4952,13.5035,28600.0
2009-03-24 13:35:00,16.18,16.18,16.17,16.17,23200.0,13.5035,13.5035,13.4952,13.4952,23200.0
2009-03-24 13:40:00,16.17,16.18,16.17,16.18,17200.0,13.4952,13.5035,13.4952,13.5035,17200.0
2009-03-24 13:45:00,16.18,16.19,16.16,16.18,18000.0,13.5035,13.5119,13.4868,13.5035,18000.0
2009-03-24 13:50:00,16.17,16.18,16.16,16.17,14200.0,13.4952,13.5035,13.4868,13.4952,14200.0
2009-03-24 13:55:00,16.16,16.18,16.16,16.18,15200.0,13.4868,13.5035,13.4868,13.5035,15200.0
2009-03-24 14:00:00,16.18,16.18,16.12,16.13,22600.0,13.5035,13.5035,13.4534,13.4618,22600.0
2009-03-24 14:05:00,16.13,16.14,16.11,16.11,30800.0,13.4618,13.4701,13.4451,13.4451,30800.0
2009-03-24 14:10:00,16.11,16.14,16.11,16.12,30000.0,13.4451,13.4701,13.4451,13.4534,30000.0
2009-03-24 14:15:00,16.12,16.14,16.11,16.13,20800.0,13.4534,13.4701,13.4451,13.4618,20800.0
2009-03-24 14:20:00,16.13,16.16,16.12,16.16,18200.0,13.4618,13.4868,13.4534,13.4868,18200.0
2009-03-24 14:25:00,16.16,16.16,16.13,16.13,19200.0,13.4868,13.4868,13.4618,13.4618,19200.0
2009-03-24 14:30:00,16.13,16.13,16.11,16.11,19200.0,13.4618,13.4618,13.4451,13.4451,19200.0
2009-03-24 14:35:00,16.11,16.11,16.1,16.11,17600.0,13.4451,13.4451,13.4367,13.4451,17600.0
2009-03-24 14:40:00,16.11,16.11,16.1,16.11,17200.0,13.4451,13.4451,13.4367,13.4451,17200.0
2009-03-24 14:45:00,16.11,16.11,16.1,16.1,25200.0,13.4451,13.4451,13.4367,13.4367,25200.0
2009-03-24 14:50:00,16.09,16.11,16.06,16.06,34000.0,13.4284,13.4451,13.4034,13.4034,34000.0
2009-03-24 14:55:00,16.06,16.08,16.04,16.08,22000.0,13.4034,13.4201,13.3867,13.4201,22000.0
2009-03-24 15:00:00,16.08,16.1,16.05,16.09,32200.0,13.4201,13.4367,13.395,13.4284,32200.0
2009-03-24 15:05:00,16.1,16.1,16.0,16.0,60200.0,13.4367,13.4367,13.3533,13.3533,60200.0
2009-03-24 15:10:00,16.03,16.05,16.02,16.03,32000.0,13.3783,13.395,13.37,13.3783,32000.0
2009-03-24 15:15:00,16.03,16.1,16.03,16.09,54600.0,13.3783,13.4367,13.3783,13.4284,54600.0
2009-03-24 15:20:00,16.09,16.09,15.99,15.99,50000.0,13.4284,13.4284,13.3449,13.3449,50000.0
2009-03-24 15:25:00,15.99,16.0,15.96,16.0,69000.0,13.3449,13.3533,13.3199,13.3533,69000.0
2009-03-24 15:30:00,16.0,16.0,15.98,15.99,53200.0,13.3533,13.3533,13.3366,13.3449,53200.0
2009-03-24 15:35:00,15.99,16.0,15.97,15.98,201000.0,13.3449,13.3533,13.3283,13.3366,201000.0
2009-03-24 15:40:00,15.98,15.99,15.93,15.96,84400.0,13.3366,13.3449,13.2949,13.3199,84400.0
2009-03-24 15:45:00,15.96,15.96,15.94,15.95,66200.0,13.3199,13.3199,13.3032,13.3116,66200.0
2009-03-24 15:50:00,15.95,15.97,15.92,15.92,69600.0,13.3116,13.3283,13.2865,13.2865,69600.0
2009-03-24 15:55:00,15.92,15.92,15.84,15.91,139200.0,13.2865,13.2865,13.2198,13.2782,139200.0
2009-03-25 09:30:00,16.31,16.35,16.04,16.34,66800.0,13.612,13.6454,13.3867,13.637,66800.0
2009-03-25 09:35:00,16.37,16.39,16.35,16.38,55400.0,13.6621,13.6788,13.6454,13.6704,55400.0
2009-03-25 09:40:00,16.38,16.4,16.33,16.36,72000.0,13.6704,13.6871,13.6287,13.6537,72000.0
2009-03-25 09:45:00,16.35,16.35,16.26,16.32,26000.0,13.6454,13.6454,13.5703,13.6204,26000.0
2009-03-25 09:50:00,16.35,16.39,16.32,16.34,112200.0,13.6454,13.6788,13.6204,13.637,112200.0
2009-03-25 09:55:00,16.34,16.35,16.3,16.3,58200.0,13.637,13.6454,13.6037,13.6037,58200.0
2009-03-25 10:00:00,16.31,16.32,16.27,16.28,66800.0,13.612,13.6204,13.5786,13.587,66800.0
2009-03-25 10:05:00,16.29,16.29,16.24,16.25,61000.0,13.5953,13.5953,13.5536,13.5619,61000.0
2009-03-25 10:10:00,16.25,16.29,16.25,16.27,126000.0,13.5619,13.5953,13.5619,13.5786,126000.0
2009-03-25 10:15:00,16.27,16.3,16.26,16.29,142000.0,13.5786,13.6037,13.5703,13.5953,142000.0
2009-03-25 10:20:00,16.29,16.29,16.24,16.24,28000.0,13.5953,13.5953,13.5536,13.5536,28000.0
2009-03-25 10:25:00,16.24,16.24,16.18,16.2,43400.0,13.5536,13.5536,13.5035,13.5202,43400.0
2009-03-25 10:30:00,16.2,16.25,16.2,16.24,26200.0,13.5202,13.5619,13.5202,13.5536,26200.0
2009-03-25 10:35:00,16.25,16.27,16.21,16.21,44600.0,13.5619,13.5786,13.5286,13.5286,44600.0
2009-03-25 10:40:00,16.21,16.22,16.13,16.14,183200.0,13.5286,13.5369,13.4618,13.4701,183200.0
2009-03-25 10:45:00,16.14,16.15,16.13,16.15,59200.0,13.4701,13.4785,13.4618,13.4785,59200.0
2009-03-25 10:50:00,16.14,16.17,16.14,16.15,56400.0,13.4701,13.4952,13.4701,13.4785,56400.0
2009-03-25 10:55:00,16.16,16.17,16.04,16.04,61000.0,13.4868,13.4952,13.3867,13.3867,61000.0
2009-03-25 11:00:00,16.04,16.15,16.04,16.13,42200.0,13.3867,13.4785,13.3867,13.4618,42200.0
2009-03-25 11:05:00,16.14,16.17,16.14,16.15,124600.0,13.4701,13.4952,13.4701,13.4785,124600.0
2009-03-25 11:10:00,16.16,16.16,16.13,16.13,72800.0,13.4868,13.4868,13.4618,13.4618,72800.0
2009-03-25 11:15:00,16.12,16.17,16.12,16.16,88600.0,13.4534,13.4952,13.4534,13.4868,88600.0
2009-03-25 11:20:00,16.16,16.24,16.14,16.24,168400.0,13.4868,13.5536,13.4701,13.5536,168400.0
2009-03-25 11:25:00,16.24,16.35,16.23,16.33,241400.0,13.5536,13.6454,13.5452,13.6287,241400.0
2009-03-25 11:30:00,16.34,16.39,16.34,16.37,78800.0,13.637,13.6788,13.637,13.6621,78800.0
2009-03-25 11:35:00,16.35,16.39,16.33,16.34,87000.0,13.6454,13.6788,13.6287,13.637,87000.0
2009-03-25 11:40:00,16.33,16.39,16.29,16.39,123200.0,13.6287,13.6788,13.5953,13.6788,123200.0
2009-03-25 11:45:00,16.38,16.38,16.34,16.35,38600.0,13.6704,13.6704,13.637,13.6454,38600.0
2009-03-25 11:50:00,16.35,16.39,16.35,16.35,136000.0,13.6454,13.6788,13.6454,13.6454,136000.0
2009-03-25 11:55:00,16.35,16.36,16.33,16.34,24600.0,13.6454,13.6537,13.6287,13.637,24600.0
2009-03-25 12:00:00,16.33,16.35,16.33,16.34,31800.0,13.6287,13.6454,13.6287,13.637,31800.0
2009-03-25 12:05:00,16.34,16.38,16.33,16.36,48200.0,13.637,13.6704,13.6287,13.6537,48200.0
2009-03-25 12:10:00,16.36,16.36,16.31,16.33,29400.0,13.6537,13.6537,13.612,13.6287,29400.0
2009-03-25 12:15:00,16.33,16.33,16.29,16.31,23200.0,13.6287,13.6287,13.5953,13.612,23200.0
2009-03-25 12:20:00,16.32,16.32,16.29,16.29,22400.0,13.6204,13.6204,13.5953,13.5953,22400.0
2009-03-25 12:25:00,16.28,16.28,16.25,16.27,23200.0,13.587,13.587,13.5619,13.5786,23200.0
2009-03-25 12:30:00,16.28,16.32,16.27,16.32,44000.0,13.587,13.6204,13.5786,13.6204,44000.0
2009-03-25 12:35:00,16.32,16.34,16.3,16.3,30000.0,13.6204,13.637,13.6037,13.6037,30000.0
2009-03-25 12:40:00,16.29,16.31,16.28,16.31,10600.0,13.5953,13.612,13.587,13.612,10600.0
2009-03-25 12:45:00,16.31,16.32,16.31,16.32,16200.0,13.612,13.6204,13.612,13.6204,16200.0
2009-03-25 12:50:00,16.32,16.32,16.3,16.31,29000.0,13.6204,13.6204,13.6037,13.612,29000.0
2009-03-25 12:55:00,16.31,16.32,16.3,16.31,14600.0,13.612,13.6204,13.6037,13.612,14600.0
2009-03-25 13:00:00,16.31,16.35,16.31,16.34,16200.0,13.612,13.6454,13.612,13.637,16200.0
2009-03-25 13:05:00,16.34,16.36,16.33,16.33,28800.0,13.637,13.6537,13.6287,13.6287,28800.0
2009-03-25 13:10:00,16.33,16.35,16.31,16.33,24000.0,13.6287,13.6454,13.612,13.6287,24000.0
2009-03-25 13:15:00,16.33,16.33,16.31,16.31,30400.0,13.6287,13.6287,13.612,13.612,30400.0
2009-03-25 13:20:00,16.31,16.33,16.25,16.27,36200.0,13.612,13.6287,13.5619,13.5786,36200.0
2009-03-25 13:25:00,16.27,16.28,16.18,16.21,68800.0,13.5786,13.587,13.5035,13.5286,68800.0
2009-03-25 13:30:00,16.21,16.23,16.2,16.23,8800.0,13.5286,13.5452,13.5202,13.5452,8800.0
2009-03-25 13:35:00,16.24,16.24,16.21,16.22,19400.0,13.5536,13.5536,13.5286,13.5369,19400.0
2009-03-25 13:40:00,16.22,16.24,16.21,16.21,16600.0,13.5369,13.5536,13.5286,13.5286,16600.0
2009-03-25 13:45:00,16.21,16.27,16.2,16.23,47600.0,13.5286,13.5786,13.5202,13.5452,47600.0
2009-03-25 13:50:00,16.21,16.28,16.2,16.28,15800.0,13.5286,13.587,13.5202,13.587,15800.0
2009-03-25 13:55:00,16.27,16.29,16.27,16.28,22000.0,13.5786,13.5953,13.5786,13.587,22000.0
2009-03-25 14:00:00,16.28,16.28,16.19,16.2,42600.0,13.587,13.587,13.5119,13.5202,42600.0
2009-03-25 14:05:00,16.2,16.21,16.18,16.2,50200.0,13.5202,13.5286,13.5035,13.5202,50200.0
2009-03-25 14:10:00,16.2,16.21,16.16,16.16,39000.0,13.5202,13.5286,13.4868,13.4868,39000.0
2009-03-25 14:15:00,16.17,16.17,16.13,16.16,31200.0,13.4952,13.4952,13.4618,13.4868,31200.0
2009-03-25 14:20:00,16.15,16.23,16.15,16.19,50200.0,13.4785,13.5452,13.4785,13.5119,50200.0
2009-03-25 14:25:00,16.2,16.2,16.16,16.17,22400.0,13.5202,13.5202,13.4868,13.4952,22400.0
2009-03-25 14:30:00,16.16,16.16,16.13,16.13,32800.0,13.4868,13.4868,13.4618,13.4618,32800.0
2009-03-25 14:35:00,16.13,16.15,16.09,16.14,31400.0,13.4618,13.4785,13.4284,13.4701,31400.0
2009-03-25 14:40:00,16.14,16.18,16.13,16.15,39800.0,13.4701,13.5035,13.4618,13.4785,39800.0
2009-03-25 14:45:00,16.15,16.15,16.11,16.13,31400.0,13.4785,13.4785,13.4451,13.4618,31400.0
2009-03-25 14:50:00,16.13,16.18,16.13,16.18,47600.0,13.4618,13.5035,13.4618,13.5035,47600.0
2009-03-25 14:55:00,16.19,16.19,16.12,16.13,23200.0,13.5119,13.5119,13.4534,13.4618,23200.0
2009-03-25 15:00:00,16.13,16.15,16.12,16.12,48400.0,13.4618,13.4785,13.4534,13.4534,48400.0
2009-03-25 15:05:00,16.13,16.17,16.12,16.16,28800.0,13.4618,13.4952,13.4534,13.4868,28800.0
2009-03-25 15:10:00,16.16,16.21,16.16,16.18,18600.0,13.4868,13.5286,13.4868,13.5035,18600.0
2009-03-25 15:15:00,16.19,16.21,16.17,16.2,42800.0,13.5119,13.5286,13.4952,13.5202,42800.0
2009-03-25 15:20:00,16.2,16.25,16.19,16.23,74000.0,13.5202,13.5619,13.5119,13.5452,74000.0
2009-03-25 15:25:00,16.23,16.27,16.22,16.24,54600.0,13.5452,13.5786,13.5369,13.5536,54600.0
2009-03-25 15:30:00,16.24,16.25,16.21,16.23,85200.0,13.5536,13.5619,13.5286,13.5452,85200.0
2009-03-25 15:35:00,16.23,16.27,16.2,16.27,77600.0,13.5452,13.5786,13.5202,13.5786,77600.0
2009-03-25 15:40:00,16.27,16.3,16.2,16.27,120800.0,13.5786,13.6037,13.5202,13.5786,120800.0
2009-03-25 15:45:00,16.27,16.31,16.24,16.24,106000.0,13.5786,13.612,13.5536,13.5536,106000.0
2009-03-25 15:50:00,16.25,16.28,16.24,16.28,73800.0,13.5619,13.587,13.5536,13.587,73800.0
2009-03-25 15:55:00,16.28,16.42,16.27,16.4,191000.0,13.587,13.7038,13.5786,13.6871,191000.0
2009-03-26 09:30:00,16.5,17.06,16.5,17.05,171600.0,13.7706,14.2379,13.7706,14.2296,171600.0
2009-03-26 09:35:00,17.05,17.06,16.83,17.0,92800.0,14.2296,14.2379,14.046,14.1879,92800.0
2009-03-26 09:40:00,17.0,17.05,17.0,17.04,83000.0,14.1879,14.2296,14.1879,14.2213,83000.0
2009-03-26 09:45:00,17.04,17.25,17.0,17.03,201400.0,14.2213,14.3965,14.1879,14.2129,201400.0
2009-03-26 09:50:00,17.03,17.06,16.95,17.0,69200.0,14.2129,14.2379,14.1461,14.1879,69200.0
2009-03-26 09:55:00,17.01,17.09,16.95,17.07,161800.0,14.1962,14.263,14.1461,14.2463,161800.0
2009-03-26 10:00:00,17.06,17.07,17.01,17.02,32800.0,14.2379,14.2463,14.1962,14.2046,32800.0
2009-03-26 10:05:00,17.02,17.11,17.0,17.02,44600.0,14.2046,14.2797,14.1879,14.2046,44600.0
2009-03-26 10:10:00,17.02,17.08,16.99,17.03,145000.0,14.2046,14.2546,14.1795,14.2129,145000.0
2009-03-26 10:15:00,17.04,17.08,16.97,17.03,84000.0,14.2213,14.2546,14.1628,14.2129,84000.0
2009-03-26 10:20:00,17.05,17.07,17.0,17.05,38200.0,14.2296,14.2463,14.1879,14.2296,38200.0
2009-03-26 10:25:00,17.04,17.06,17.0,17.04,50000.0,14.2213,14.2379,14.1879,14.2213,50000.0
2009-03-26 10:30:00,17.04,17.08,17.04,17.06,26400.0,14.2213,14.2546,14.2213,14.2379,26400.0
2009-03-26 10:35:00,17.06,17.16,17.06,17.15,38200.0,14.2379,14.3214,14.2379,14.3131,38200.0
2009-03-26 10:40:00,17.15,17.21,17.14,17.17,41400.0,14.3131,14.3631,14.3047,14.3298,41400.0
2009-03-26 10:45:00,17.18,17.25,17.17,17.22,57200.0,14.3381,14.3965,14.3298,14.3715,57200.0
2009-03-26 10:50:00,17.23,17.33,17.21,17.29,59800.0,14.3798,14.4633,14.3631,14.4299,59800.0
2009-03-26 10:55:00,17.31,17.43,17.29,17.42,71200.0,14.4466,14.5467,14.4299,14.5384,71200.0
2009-03-26 11:00:00,17.41,17.47,17.38,17.39,39000.0,14.5301,14.5801,14.505,14.5134,39000.0
2009-03-26 11:05:00,17.39,17.45,17.38,17.44,26000.0,14.5134,14.5634,14.505,14.5551,26000.0
2009-03-26 11:10:00,17.45,17.52,17.42,17.5,64400.0,14.5634,14.6219,14.5384,14.6052,64400.0
2009-03-26 11:15:00,17.5,17.52,17.46,17.48,43800.0,14.6052,14.6219,14.5718,14.5885,43800.0
2009-03-26 11:20:00,17.48,17.5,17.45,17.5,39200.0,14.5885,14.6052,14.5634,14.6052,39200.0
2009-03-26 11:25:00,17.5,17.55,17.5,17.52,40200.0,14.6052,14.6469,14.6052,14.6219,40200.0
2009-03-26 11:30:00,17.5,17.52,17.48,17.49,146200.0,14.6052,14.6219,14.5885,14.5968,146200.0
2009-03-26 11:35:00,17.5,17.54,17.49,17.5,32400.0,14.6052,14.6385,14.5968,14.6052,32400.0
2009-03-26 11:40:00,17.5,17.52,17.48,17.5,19200.0,14.6052,14.6219,14.5885,14.6052,19200.0
2009-03-26 11:45:00,17.5,17.55,17.5,17.5,36000.0,14.6052,14.6469,14.6052,14.6052,36000.0
2009-03-26 11:50:00,17.5,17.51,17.42,17.5,83800.0,14.6052,14.6135,14.5384,14.6052,83800.0
2009-03-26 11:55:00,17.5,17.52,17.42,17.43,35200.0,14.6052,14.6219,14.5384,14.5467,35200.0
2009-03-26 12:00:00,17.43,17.43,17.38,17.41,14400.0,14.5467,14.5467,14.505,14.5301,14400.0
2009-03-26 12:05:00,17.4,17.45,17.39,17.4,41400.0,14.5217,14.5634,14.5134,14.5217,41400.0
2009-03-26 12:10:00,17.4,17.41,17.39,17.39,42000.0,14.5217,14.5301,14.5134,14.5134,42000.0
2009-03-26 12:15:00,17.39,17.39,17.29,17.32,30400.0,14.5134,14.5134,14.4299,14.4549,30400.0
2009-03-26 12:20:00,17.33,17.42,17.33,17.42,17400.0,14.4633,14.5384,14.4633,14.5384,17400.0
2009-03-26 12:25:00,17.41,17.41,17.36,17.36,24800.0,14.5301,14.5301,14.4883,14.4883,24800.0
2009-03-26 12:30:00,17.37,17.38,17.33,17.33,9200.0,14.4967,14.505,14.4633,14.4633,9200.0
2009-03-26 12:35:00,17.34,17.36,17.3,17.36,17800.0,14.4716,14.4883,14.4382,14.4883,17800.0
2009-03-26 12:40:00,17.36,17.36,17.3,17.3,7400.0,14.4883,14.4883,14.4382,14.4382,7400.0
2009-03-26 12:45:00,17.28,17.33,17.28,17.32,5600.0,14.4216,14.4633,14.4216,14.4549,5600.0
2009-03-26 12:50:00,17.33,17.33,17.29,17.33,15000.0,14.4633,14.4633,14.4299,14.4633,15000.0
2009-03-26 12:55:00,17.34,17.35,17.33,17.34,8600.0,14.4716,14.48,14.4633,14.4716,8600.0
2009-03-26 13:00:00,17.35,17.5,17.34,17.47,21000.0,14.48,14.6052,14.4716,14.5801,21000.0
2009-03-26 13:05:00,17.45,17.52,17.45,17.5,30400.0,14.5634,14.6219,14.5634,14.6052,30400.0
2009-03-26 13:10:00,17.5,17.5,17.46,17.46,11600.0,14.6052,14.6052,14.5718,14.5718,11600.0
2009-03-26 13:15:00,17.46,17.48,17.43,17.45,11800.0,14.5718,14.5885,14.5467,14.5634,11800.0
2009-03-26 13:20:00,17.45,17.48,17.45,17.48,30400.0,14.5634,14.5885,14.5634,14.5885,30400.0
2009-03-26 13:25:00,17.47,17.49,17.47,17.49,11600.0,14.5801,14.5968,14.5801,14.5968,11600.0
2009-03-26 13:30:00,17.49,17.5,17.47,17.48,14400.0,14.5968,14.6052,14.5801,14.5885,14400.0
2009-03-26 13:35:00,17.48,17.48,17.44,17.44,18200.0,14.5885,14.5885,14.5551,14.5551,18200.0
2009-03-26 13:40:00,17.43,17.44,17.38,17.4,15600.0,14.5467,14.5551,14.505,14.5217,15600.0
2009-03-26 13:45:00,17.4,17.46,17.4,17.45,37000.0,14.5217,14.5718,14.5217,14.5634,37000.0
2009-03-26 13:50:00,17.44,17.49,17.44,17.46,53200.0,14.5551,14.5968,14.5551,14.5718,53200.0
2009-03-26 13:55:00,17.46,17.48,17.45,17.48,29400.0,14.5718,14.5885,14.5634,14.5885,29400.0
2009-03-26 14:00:00,17.48,17.52,17.48,17.52,33600.0,14.5885,14.6219,14.5885,14.6219,33600.0
2009-03-26 14:05:00,17.53,17.54,17.5,17.53,67400.0,14.6302,14.6385,14.6052,14.6302,67400.0
2009-03-26 14:10:00,17.52,17.56,17.51,17.56,24600.0,14.6219,14.6552,14.6135,14.6552,24600.0
2009-03-26 14:15:00,17.55,17.55,17.46,17.47,23600.0,14.6469,14.6469,14.5718,14.5801,23600.0
2009-03-26 14:20:00,17.46,17.55,17.46,17.55,28400.0,14.5718,14.6469,14.5718,14.6469,28400.0
2009-03-26 14:25:00,17.55,17.59,17.5,17.5,59800.0,14.6469,14.6803,14.6052,14.6052,59800.0
2009-03-26 14:30:00,17.5,17.54,17.49,17.52,40000.0,14.6052,14.6385,14.5968,14.6219,40000.0
2009-03-26 14:35:00,17.52,17.55,17.51,17.52,20200.0,14.6219,14.6469,14.6135,14.6219,20200.0
2009-03-26 14:40:00,17.52,17.53,17.5,17.52,12600.0,14.6219,14.6302,14.6052,14.6219,12600.0
2009-03-26 14:45:00,17.5,17.54,17.5,17.5,36400.0,14.6052,14.6385,14.6052,14.6052,36400.0
2009-03-26 14:50:00,17.5,17.5,17.46,17.5,32400.0,14.6052,14.6052,14.5718,14.6052,32400.0
2009-03-26 14:55:00,17.49,17.52,17.47,17.48,27200.0,14.5968,14.6219,14.5801,14.5885,27200.0
2009-03-26 15:00:00,17.48,17.49,17.46,17.47,30600.0,14.5885,14.5968,14.5718,14.5801,30600.0
2009-03-26 15:05:00,17.47,17.53,17.43,17.48,28600.0,14.5801,14.6302,14.5467,14.5885,28600.0
2009-03-26 15:10:00,17.48,17.5,17.43,17.45,30600.0,14.5885,14.6052,14.5467,14.5634,30600.0
2009-03-26 15:15:00,17.43,17.46,17.41,17.43,24200.0,14.5467,14.5718,14.5301,14.5467,24200.0
2009-03-26 15:20:00,17.43,17.5,17.43,17.48,25400.0,14.5467,14.6052,14.5467,14.5885,25400.0
2009-03-26 15:25:00,17.47,17.53,17.47,17.5,24600.0,14.5801,14.6302,14.5801,14.6052,24600.0
2009-03-26 15:30:00,17.5,17.55,17.46,17.49,50200.0,14.6052,14.6469,14.5718,14.5968,50200.0
2009-03-26 15:35:00,17.5,17.5,17.44,17.47,44000.0,14.6052,14.6052,14.5551,14.5801,44000.0
2009-03-26 15:40:00,17.46,17.52,17.46,17.49,78600.0,14.5718,14.6219,14.5718,14.5968,78600.0
2009-03-26 15:45:00,17.49,17.53,17.48,17.49,63000.0,14.5968,14.6302,14.5885,14.5968,63000.0
2009-03-26 15:50:00,17.49,17.56,17.49,17.54,72600.0,14.5968,14.6552,14.5968,14.6385,72600.0
2009-03-26 15:55:00,17.55,17.6,17.54,17.59,119400.0,14.6469,14.6886,14.6385,14.6803,119400.0
2009-03-27 09:30:00,17.29,17.45,17.29,17.43,11200.0,14.4299,14.5634,14.4299,14.5467,11200.0
2009-03-27 09:35:00,17.41,17.43,17.31,17.4,20600.0,14.5301,14.5467,14.4466,14.5217,20600.0
2009-03-27 09:40:00,17.4,17.43,17.4,17.4,11800.0,14.5217,14.5467,14.5217,14.5217,11800.0
2009-03-27 09:45:00,17.41,17.43,17.35,17.36,17000.0,14.5301,14.5467,14.48,14.4883,17000.0
2009-03-27 09:50:00,17.36,17.5,17.36,17.5,17800.0,14.4883,14.6052,14.4883,14.6052,17800.0
2009-03-27 09:55:00,17.49,17.49,17.43,17.44,9400.0,14.5968,14.5968,14.5467,14.5551,9400.0
2009-03-27 10:00:00,17.41,17.43,17.35,17.37,9800.0,14.5301,14.5467,14.48,14.4967,9800.0
2009-03-27 10:05:00,17.37,17.46,17.36,17.36,11000.0,14.4967,14.5718,14.4883,14.4883,11000.0
2009-03-27 10:10:00,17.36,17.47,17.34,17.47,12000.0,14.4883,14.5801,14.4716,14.5801,12000.0
2009-03-27 10:15:00,17.46,17.54,17.46,17.54,24400.0,14.5718,14.6385,14.5718,14.6385,24400.0
2009-03-27 10:20:00,17.54,17.68,17.53,17.68,15800.0,14.6385,14.7554,14.6302,14.7554,15800.0
2009-03-27 10:25:00,17.67,17.68,17.61,17.63,17400.0,14.747,14.7554,14.697,14.7137,17400.0
2009-03-27 10:30:00,17.62,17.62,17.58,17.6,13400.0,14.7053,14.7053,14.6719,14.6886,13400.0
2009-03-27 10:35:00,17.61,17.7,17.6,17.67,11200.0,14.697,14.7721,14.6886,14.747,11200.0
2009-03-27 10:40:00,17.65,17.67,17.61,17.63,11600.0,14.7303,14.747,14.697,14.7137,11600.0
2009-03-27 10:45:00,17.62,17.66,17.61,17.61,9000.0,14.7053,14.7387,14.697,14.697,9000.0
2009-03-27 10:50:00,17.6,17.61,17.58,17.6,16000.0,14.6886,14.697,14.6719,14.6886,16000.0
2009-03-27 10:55:00,17.59,17.6,17.56,17.57,14800.0,14.6803,14.6886,14.6552,14.6636,14800.0
2009-03-27 11:00:00,17.56,17.59,17.55,17.56,5400.0,14.6552,14.6803,14.6469,14.6552,5400.0
2009-03-27 11:05:00,17.58,17.65,17.56,17.57,8000.0,14.6719,14.7303,14.6552,14.6636,8000.0
2009-03-27 11:10:00,17.57,17.58,17.52,17.58,9400.0,14.6636,14.6719,14.6219,14.6719,9400.0
2009-03-27 11:15:00,17.57,17.58,17.51,17.52,6800.0,14.6636,14.6719,14.6135,14.6219,6800.0
2009-03-27 11:20:00,17.51,17.54,17.51,17.53,7200.0,14.6135,14.6385,14.6135,14.6302,7200.0
2009-03-27 11:25:00,17.53,17.59,17.53,17.54,8400.0,14.6302,14.6803,14.6302,14.6385,8400.0
2009-03-27 11:30:00,17.54,17.59,17.54,17.58,10800.0,14.6385,14.6803,14.6385,14.6719,10800.0
2009-03-27 11:35:00,17.59,17.63,17.58,17.58,10600.0,14.6803,14.7137,14.6719,14.6719,10600.0
2009-03-27 11:40:00,17.57,17.61,17.56,17.59,6400.0,14.6636,14.697,14.6552,14.6803,6400.0
2009-03-27 11:45:00,17.59,17.61,17.58,17.58,13000.0,14.6803,14.697,14.6719,14.6719,13000.0
2009-03-27 11:50:00,17.57,17.61,17.57,17.6,16600.0,14.6636,14.697,14.6636,14.6886,16600.0
2009-03-27 11:55:00,17.6,17.64,17.59,17.63,26400.0,14.6886,14.722,14.6803,14.7137,26400.0
2009-03-27 12:00:00,17.61,17.63,17.6,17.61,10000.0,14.697,14.7137,14.6886,14.697,10000.0
2009-03-27 12:05:00,17.61,17.63,17.6,17.63,12800.0,14.697,14.7137,14.6886,14.7137,12800.0
2009-03-27 12:10:00,17.63,17.64,17.62,17.63,8400.0,14.7137,14.722,14.7053,14.7137,8400.0
2009-03-27 12:15:00,17.63,17.63,17.57,17.58,18600.0,14.7137,14.7137,14.6636,14.6719,18600.0
2009-03-27 12:20:00,17.58,17.6,17.58,17.59,10400.0,14.6719,14.6886,14.6719,14.6803,10400.0
2009-03-27 12:25:00,17.6,17.61,17.6,17.61,4000.0,14.6886,14.697,14.6886,14.697,4000.0
2009-03-27 12:30:00,17.6,17.63,17.6,17.63,13000.0,14.6886,14.7137,14.6886,14.7137,13000.0
2009-03-27 12:35:00,17.61,17.64,17.6,17.6,7800.0,14.697,14.722,14.6886,14.6886,7800.0
2009-03-27 12:40:00,17.6,17.63,17.6,17.63,5200.0,14.6886,14.7137,14.6886,14.7137,5200.0
2009-03-27 12:45:00,17.61,17.61,17.58,17.6,15400.0,14.697,14.697,14.6719,14.6886,15400.0
2009-03-27 12:50:00,17.61,17.63,17.6,17.61,19600.0,14.697,14.7137,14.6886,14.697,19600.0
2009-03-27 12:55:00,17.6,17.61,17.59,17.59,21000.0,14.6886,14.697,14.6803,14.6803,21000.0
2009-03-27 13:00:00,17.59,17.59,17.57,17.57,5400.0,14.6803,14.6803,14.6636,14.6636,5400.0
2009-03-27 13:05:00,17.57,17.58,17.55,17.57,14000.0,14.6636,14.6719,14.6469,14.6636,14000.0
2009-03-27 13:10:00,17.58,17.6,17.55,17.57,11400.0,14.6719,14.6886,14.6469,14.6636,11400.0
2009-03-27 13:15:00,17.55,17.58,17.55,17.56,3200.0,14.6469,14.6719,14.6469,14.6552,3200.0
2009-03-27 13:20:00,17.57,17.6,17.57,17.59,8600.0,14.6636,14.6886,14.6636,14.6803,8600.0
2009-03-27 13:25:00,17.59,17.61,17.58,17.6,6600.0,14.6803,14.697,14.6719,14.6886,6600.0
2009-03-27 13:30:00,17.59,17.68,17.58,17.65,9800.0,14.6803,14.7554,14.6719,14.7303,9800.0
2009-03-27 13:35:00,17.64,17.65,17.6,17.61,9600.0,14.722,14.7303,14.6886,14.697,9600.0
2009-03-27 13:40:00,17.6,17.61,17.54,17.59,24800.0,14.6886,14.697,14.6385,14.6803,24800.0
2009-03-27 13:45:00,17.59,17.59,17.56,17.57,12200.0,14.6803,14.6803,14.6552,14.6636,12200.0
2009-03-27 13:50:00,17.57,17.58,17.56,17.58,20400.0,14.6636,14.6719,14.6552,14.6719,20400.0
2009-03-27 13:55:00,17.58,17.59,17.58,17.58,8200.0,14.6719,14.6803,14.6719,14.6719,8200.0
2009-03-27 14:00:00,17.58,17.62,17.58,17.62,13800.0,14.6719,14.7053,14.6719,14.7053,13800.0
2009-03-27 14:05:00,17.62,17.66,17.61,17.64,7400.0,14.7053,14.7387,14.697,14.722,7400.0
2009-03-27 14:10:00,17.63,17.7,17.61,17.66,17200.0,14.7137,14.7721,14.697,14.7387,17200.0
2009-03-27 14:15:00,17.66,17.67,17.63,17.65,8800.0,14.7387,14.747,14.7137,14.7303,8800.0
2009-03-27 14:20:00,17.64,17.72,17.63,17.68,14200.0,14.722,14.7888,14.7137,14.7554,14200.0
2009-03-27 14:25:00,17.68,17.68,17.65,17.66,12600.0,14.7554,14.7554,14.7303,14.7387,12600.0
2009-03-27 14:30:00,17.65,17.65,17.62,17.63,15600.0,14.7303,14.7303,14.7053,14.7137,15600.0
2009-03-27 14:35:00,17.63,17.67,17.61,17.63,18200.0,14.7137,14.747,14.697,14.7137,18200.0
2009-03-27 14:40:00,17.61,17.68,17.61,17.62,14200.0,14.697,14.7554,14.697,14.7053,14200.0
2009-03-27 14:45:00,17.6,17.62,17.58,17.62,12000.0,14.6886,14.7053,14.6719,14.7053,12000.0
2009-03-27 14:50:00,17.61,17.64,17.59,17.6,44200.0,14.697,14.722,14.6803,14.6886,44200.0
2009-03-27 14:55:00,17.6,17.65,17.6,17.62,14200.0,14.6886,14.7303,14.6886,14.7053,14200.0
2009-03-27 15:00:00,17.63,17.7,17.62,17.66,26800.0,14.7137,14.7721,14.7053,14.7387,26800.0
2009-03-27 15:05:00,17.65,17.66,17.6,17.61,19600.0,14.7303,14.7387,14.6886,14.697,19600.0
2009-03-27 15:10:00,17.61,17.63,17.58,17.6,12200.0,14.697,14.7137,14.6719,14.6886,12200.0
2009-03-27 15:15:00,17.57,17.64,17.56,17.61,11400.0,14.6636,14.722,14.6552,14.697,11400.0
2009-03-27 15:20:00,17.62,17.63,17.58,17.62,13000.0,14.7053,14.7137,14.6719,14.7053,13000.0
2009-03-27 15:25:00,17.61,17.61,17.54,17.58,15000.0,14.697,14.697,14.6385,14.6719,15000.0
2009-03-27 15:30:00,17.57,17.61,17.56,17.56,27000.0,14.6636,14.697,14.6552,14.6552,27000.0
2009-03-27 15:35:00,17.56,17.57,17.53,17.55,31800.0,14.6552,14.6636,14.6302,14.6469,31800.0
2009-03-27 15:40:00,17.55,17.58,17.53,17.55,36200.0,14.6469,14.6719,14.6302,14.6469,36200.0
2009-03-27 15:45:00,17.55,17.6,17.54,17.57,47800.0,14.6469,14.6886,14.6385,14.6636,47800.0
2009-03-27 15:50:00,17.57,17.59,17.52,17.52,30200.0,14.6636,14.6803,14.6219,14.6219,30200.0
2009-03-27 15:55:00,17.53,17.53,17.46,17.52,90800.0,14.6302,14.6302,14.5718,14.6219,90800.0
2009-03-30 09:30:00,17.27,17.5,17.27,17.43,46600.0,14.4132,14.6052,14.4132,14.5467,46600.0
2009-03-30 09:35:00,17.43,17.43,17.38,17.4,39400.0,14.5467,14.5467,14.505,14.5217,39400.0
2009-03-30 09:40:00,17.39,17.4,17.28,17.28,18600.0,14.5134,14.5217,14.4216,14.4216,18600.0
2009-03-30 09:45:00,17.29,17.39,17.27,17.39,13000.0,14.4299,14.5134,14.4132,14.5134,13000.0
2009-03-30 09:50:00,17.36,17.42,17.34,17.39,16800.0,14.4883,14.5384,14.4716,14.5134,16800.0
2009-03-30 09:55:00,17.39,17.42,17.39,17.4,10400.0,14.5134,14.5384,14.5134,14.5217,10400.0
2009-03-30 10:00:00,17.4,17.43,17.36,17.38,7600.0,14.5217,14.5467,14.4883,14.505,7600.0
2009-03-30 10:05:00,17.39,17.43,17.38,17.4,23800.0,14.5134,14.5467,14.505,14.5217,23800.0
2009-03-30 10:10:00,17.4,17.41,17.36,17.4,15200.0,14.5217,14.5301,14.4883,14.5217,15200.0
2009-03-30 10:15:00,17.4,17.4,17.38,17.38,9200.0,14.5217,14.5217,14.505,14.505,9200.0
2009-03-30 10:20:00,17.37,17.39,17.36,17.37,7200.0,14.4967,14.5134,14.4883,14.4967,7200.0
2009-03-30 10:25:00,17.39,17.41,17.36,17.37,11200.0,14.5134,14.5301,14.4883,14.4967,11200.0
2009-03-30 10:30:00,17.36,17.37,17.3,17.3,23800.0,14.4883,14.4967,14.4382,14.4382,23800.0
2009-03-30 10:35:00,17.3,17.33,17.3,17.3,38800.0,14.4382,14.4633,14.4382,14.4382,38800.0
2009-03-30 10:40:00,17.31,17.32,17.28,17.32,13800.0,14.4466,14.4549,14.4216,14.4549,13800.0
2009-03-30 10:45:00,17.31,17.31,17.3,17.3,23000.0,14.4466,14.4466,14.4382,14.4382,23000.0
2009-03-30 10:50:00,17.3,17.32,17.3,17.32,15000.0,14.4382,14.4549,14.4382,14.4549,15000.0
2009-03-30 10:55:00,17.32,17.33,17.31,17.32,9600.0,14.4549,14.4633,14.4466,14.4549,9600.0
2009-03-30 11:00:00,17.32,17.32,17.28,17.3,11800.0,14.4549,14.4549,14.4216,14.4382,11800.0
2009-03-30 11:05:00,17.3,17.3,17.26,17.26,15600.0,14.4382,14.4382,14.4049,14.4049,15600.0
2009-03-30 11:10:00,17.27,17.34,17.26,17.33,15400.0,14.4132,14.4716,14.4049,14.4633,15400.0
2009-03-30 11:15:00,17.34,17.34,17.3,17.3,6600.0,14.4716,14.4716,14.4382,14.4382,6600.0
2009-03-30 11:20:00,17.3,17.36,17.29,17.29,6600.0,14.4382,14.4883,14.4299,14.4299,6600.0
2009-03-30 11:25:00,17.29,17.3,17.25,17.25,14200.0,14.4299,14.4382,14.3965,14.3965,14200.0
2009-03-30 11:30:00,17.25,17.25,17.2,17.21,7200.0,14.3965,14.3965,14.3548,14.3631,7200.0
2009-03-30 11:35:00,17.22,17.22,17.2,17.21,7200.0,14.3715,14.3715,14.3548,14.3631,7200.0
2009-03-30 11:40:00,17.21,17.28,17.2,17.25,13600.0,14.3631,14.4216,14.3548,14.3965,13600.0
2009-03-30 11:45:00,17.24,17.29,17.24,17.29,5400.0,14.3882,14.4299,14.3882,14.4299,5400.0
2009-03-30 11:50:00,17.29,17.3,17.28,17.28,2400.0,14.4299,14.4382,14.4216,14.4216,2400.0
2009-03-30 11:55:00,17.28,17.31,17.28,17.3,8000.0,14.4216,14.4466,14.4216,14.4382,8000.0
2009-03-30 12:00:00,17.3,17.32,17.3,17.32,11800.0,14.4382,14.4549,14.4382,14.4549,11800.0
2009-03-30 12:05:00,17.31,17.33,17.31,17.31,9000.0,14.4466,14.4633,14.4466,14.4466,9000.0
2009-03-30 12:10:00,17.31,17.33,17.31,17.32,9400.0,14.4466,14.4633,14.4466,14.4549,9400.0
2009-03-30 12:15:00,17.32,17.39,17.3,17.38,15200.0,14.4549,14.5134,14.4382,14.505,15200.0
2009-03-30 12:20:00,17.38,17.4,17.37,17.39,2600.0,14.505,14.5217,14.4967,14.5134,2600.0
2009-03-30 12:25:00,17.38,17.39,17.35,17.36,6400.0,14.505,14.5134,14.48,14.4883,6400.0
2009-03-30 12:30:00,17.37,17.37,17.32,17.33,8000.0,14.4967,14.4967,14.4549,14.4633,8000.0
2009-03-30 12:35:00,17.33,17.34,17.3,17.3,44200.0,14.4633,14.4716,14.4382,14.4382,44200.0
2009-03-30 12:40:00,17.3,17.31,17.27,17.27,17000.0,14.4382,14.4466,14.4132,14.4132,17000.0
2009-03-30 12:45:00,17.27,17.31,17.25,17.27,25400.0,14.4132,14.4466,14.3965,14.4132,25400.0
2009-03-30 12:50:00,17.26,17.28,17.26,17.28,9200.0,14.4049,14.4216,14.4049,14.4216,9200.0
2009-03-30 12:55:00,17.29,17.29,17.25,17.25,14000.0,14.4299,14.4299,14.3965,14.3965,14000.0
2009-03-30 13:00:00,17.25,17.29,17.25,17.27,10600.0,14.3965,14.4299,14.3965,14.4132,10600.0
2009-03-30 13:05:00,17.27,17.27,17.25,17.25,3800.0,14.4132,14.4132,14.3965,14.3965,3800.0
2009-03-30 13:10:00,17.25,17.26,17.24,17.25,6600.0,14.3965,14.4049,14.3882,14.3965,6600.0
2009-03-30 13:15:00,17.26,17.26,17.25,17.25,6600.0,14.4049,14.4049,14.3965,14.3965,6600.0
2009-03-30 13:20:00,17.25,17.25,17.23,17.23,3600.0,14.3965,14.3965,14.3798,14.3798,3600.0
2009-03-30 13:25:00,17.23,17.26,17.23,17.25,11400.0,14.3798,14.4049,14.3798,14.3965,11400.0
2009-03-30 13:30:00,17.24,17.25,17.23,17.23,6800.0,14.3882,14.3965,14.3798,14.3798,6800.0
2009-03-30 13:35:00,17.23,17.23,17.18,17.2,18400.0,14.3798,14.3798,14.3381,14.3548,18400.0
2009-03-30 13:40:00,17.19,17.21,17.19,17.21,12800.0,14.3464,14.3631,14.3464,14.3631,12800.0
2009-03-30 13:45:00,17.21,17.22,17.18,17.19,14600.0,14.3631,14.3715,14.3381,14.3464,14600.0
2009-03-30 13:50:00,17.2,17.23,17.2,17.21,9000.0,14.3548,14.3798,14.3548,14.3631,9000.0
2009-03-30 13:55:00,17.2,17.22,17.19,17.2,8000.0,14.3548,14.3715,14.3464,14.3548,8000.0
2009-03-30 14:00:00,17.18,17.2,17.18,17.18,12000.0,14.3381,14.3548,14.3381,14.3381,12000.0
2009-03-30 14:05:00,17.18,17.2,17.18,17.2,15600.0,14.3381,14.3548,14.3381,14.3548,15600.0
2009-03-30 14:10:00,17.21,17.26,17.18,17.26,33600.0,14.3631,14.4049,14.3381,14.4049,33600.0
2009-03-30 14:15:00,17.25,17.25,17.21,17.21,5600.0,14.3965,14.3965,14.3631,14.3631,5600.0
2009-03-30 14:20:00,17.22,17.22,17.18,17.21,14400.0,14.3715,14.3715,14.3381,14.3631,14400.0
2009-03-30 14:25:00,17.21,17.22,17.16,17.18,13800.0,14.3631,14.3715,14.3214,14.3381,13800.0
2009-03-30 14:30:00,17.18,17.18,17.14,17.15,23000.0,14.3381,14.3381,14.3047,14.3131,23000.0
2009-03-30 14:35:00,17.15,17.16,17.13,17.13,25200.0,14.3131,14.3214,14.2964,14.2964,25200.0
2009-03-30 14:40:00,17.13,17.13,17.05,17.05,21600.0,14.2964,14.2964,14.2296,14.2296,21600.0
2009-03-30 14:45:00,17.07,17.08,17.05,17.07,17400.0,14.2463,14.2546,14.2296,14.2463,17400.0
2009-03-30 14:50:00,17.07,17.13,17.07,17.13,21000.0,14.2463,14.2964,14.2463,14.2964,21000.0
2009-03-30 14:55:00,17.14,17.15,17.07,17.07,21200.0,14.3047,14.3131,14.2463,14.2463,21200.0
2009-03-30 15:00:00,17.08,17.11,17.07,17.11,15400.0,14.2546,14.2797,14.2463,14.2797,15400.0
2009-03-30 15:05:00,17.12,17.17,17.11,17.17,20400.0,14.288,14.3298,14.2797,14.3298,20400.0
2009-03-30 15:10:00,17.17,17.2,17.16,17.2,20000.0,14.3298,14.3548,14.3214,14.3548,20000.0
2009-03-30 15:15:00,17.18,17.2,17.16,17.16,20000.0,14.3381,14.3548,14.3214,14.3214,20000.0
2009-03-30 15:20:00,17.17,17.22,17.16,17.21,18600.0,14.3298,14.3715,14.3214,14.3631,18600.0
2009-03-30 15:25:00,17.2,17.24,17.17,17.18,20800.0,14.3548,14.3882,14.3298,14.3381,20800.0
2009-03-30 15:30:00,17.18,17.25,17.18,17.23,33600.0,14.3381,14.3965,14.3381,14.3798,33600.0
2009-03-30 15:35:00,17.24,17.25,17.18,17.18,28600.0,14.3882,14.3965,14.3381,14.3381,28600.0
2009-03-30 15:40:00,17.18,17.2,17.16,17.18,36800.0,14.3381,14.3548,14.3214,14.3381,36800.0
2009-03-30 15:45:00,17.18,17.18,17.16,17.18,45400.0,14.3381,14.3381,14.3214,14.3381,45400.0
2009-03-30 15:50:00,17.18,17.25,17.18,17.21,38400.0,14.3381,14.3965,14.3381,14.3631,38400.0
2009-03-30 15:55:00,17.21,17.27,17.21,17.25,55400.0,14.3631,14.4132,14.3631,14.3965,55400.0
2009-03-31 09:30:00,18.2,18.25,17.97,17.98,227600.0,15.1894,15.2311,14.9974,15.0058,227600.0
2009-03-31 09:35:00,17.98,17.98,17.73,17.84,125400.0,15.0058,15.0058,14.7971,14.8889,125400.0
2009-03-31 09:40:00,17.84,17.84,17.63,17.69,89400.0,14.8889,14.8889,14.7137,14.7637,89400.0
2009-03-31 09:45:00,17.69,17.81,17.69,17.81,44800.0,14.7637,14.8639,14.7637,14.8639,44800.0
2009-03-31 09:50:00,17.79,17.81,17.67,17.67,59200.0,14.8472,14.8639,14.747,14.747,59200.0
2009-03-31 09:55:00,17.68,17.69,17.6,17.6,33000.0,14.7554,14.7637,14.6886,14.6886,33000.0
2009-03-31 10:00:00,17.63,17.63,17.46,17.61,77800.0,14.7137,14.7137,14.5718,14.697,77800.0
2009-03-31 10:05:00,17.6,17.73,17.6,17.68,67800.0,14.6886,14.7971,14.6886,14.7554,67800.0
2009-03-31 10:10:00,17.7,17.71,17.63,17.66,36800.0,14.7721,14.7804,14.7137,14.7387,36800.0
2009-03-31 10:15:00,17.65,17.66,17.59,17.61,42400.0,14.7303,14.7387,14.6803,14.697,42400.0
2009-03-31 10:20:00,17.61,17.63,17.6,17.61,14600.0,14.697,14.7137,14.6886,14.697,14600.0
2009-03-31 10:25:00,17.61,17.62,17.53,17.57,29200.0,14.697,14.7053,14.6302,14.6636,29200.0
2009-03-31 10:30:00,17.57,17.58,17.53,17.54,35000.0,14.6636,14.6719,14.6302,14.6385,35000.0
2009-03-31 10:35:00,17.55,17.55,17.48,17.49,23200.0,14.6469,14.6469,14.5885,14.5968,23200.0
2009-03-31 10:40:00,17.5,17.52,17.47,17.5,12600.0,14.6052,14.6219,14.5801,14.6052,12600.0
2009-03-31 10:45:00,17.52,17.53,17.49,17.5,29000.0,14.6219,14.6302,14.5968,14.6052,29000.0
2009-03-31 10:50:00,17.5,17.52,17.48,17.52,42600.0,14.6052,14.6219,14.5885,14.6219,42600.0
2009-03-31 10:55:00,17.52,17.53,17.49,17.51,27200.0,14.6219,14.6302,14.5968,14.6135,27200.0
2009-03-31 11:00:00,17.51,17.55,17.51,17.55,27200.0,14.6135,14.6469,14.6135,14.6469,27200.0
2009-03-31 11:05:00,17.55,17.57,17.55,17.57,41400.0,14.6469,14.6636,14.6469,14.6636,41400.0
2009-03-31 11:10:00,17.57,17.62,17.57,17.61,18400.0,14.6636,14.7053,14.6636,14.697,18400.0
2009-03-31 11:15:00,17.61,17.62,17.59,17.61,13600.0,14.697,14.7053,14.6803,14.697,13600.0
2009-03-31 11:20:00,17.61,17.62,17.59,17.62,9400.0,14.697,14.7053,14.6803,14.7053,9400.0
2009-03-31 11:25:00,17.62,17.67,17.62,17.67,16000.0,14.7053,14.747,14.7053,14.747,16000.0
2009-03-31 11:30:00,17.66,17.71,17.66,17.7,24600.0,14.7387,14.7804,14.7387,14.7721,24600.0
2009-03-31 11:35:00,17.7,17.78,17.7,17.78,25800.0,14.7721,14.8388,14.7721,14.8388,25800.0
2009-03-31 11:40:00,17.77,17.8,17.76,17.8,16000.0,14.8305,14.8555,14.8222,14.8555,16000.0
2009-03-31 11:45:00,17.8,17.8,17.76,17.78,15600.0,14.8555,14.8555,14.8222,14.8388,15600.0
2009-03-31 11:50:00,17.77,17.81,17.77,17.79,8200.0,14.8305,14.8639,14.8305,14.8472,8200.0
2009-03-31 11:55:00,17.79,17.79,17.76,17.77,17600.0,14.8472,14.8472,14.8222,14.8305,17600.0
2009-03-31 12:00:00,17.77,17.78,17.72,17.74,38400.0,14.8305,14.8388,14.7888,14.8055,38400.0
2009-03-31 12:05:00,17.74,17.74,17.73,17.73,3600.0,14.8055,14.8055,14.7971,14.7971,3600.0
2009-03-31 12:10:00,17.72,17.72,17.68,17.7,13800.0,14.7888,14.7888,14.7554,14.7721,13800.0
2009-03-31 12:15:00,17.71,17.72,17.7,17.72,12400.0,14.7804,14.7888,14.7721,14.7888,12400.0
2009-03-31 12:20:00,17.71,17.72,17.67,17.67,11000.0,14.7804,14.7888,14.747,14.747,11000.0
2009-03-31 12:25:00,17.67,17.67,17.62,17.63,6000.0,14.747,14.747,14.7053,14.7137,6000.0
2009-03-31 12:30:00,17.63,17.66,17.63,17.66,6600.0,14.7137,14.7387,14.7137,14.7387,6600.0
2009-03-31 12:35:00,17.66,17.68,17.65,17.68,15400.0,14.7387,14.7554,14.7303,14.7554,15400.0
2009-03-31 12:40:00,17.67,17.72,17.67,17.71,5600.0,14.747,14.7888,14.747,14.7804,5600.0
2009-03-31 12:45:00,17.71,17.72,17.69,17.69,9000.0,14.7804,14.7888,14.7637,14.7637,9000.0
2009-03-31 12:50:00,17.68,17.73,17.67,17.73,13600.0,14.7554,14.7971,14.747,14.7971,13600.0
2009-03-31 12:55:00,17.74,17.74,17.73,17.73,4000.0,14.8055,14.8055,14.7971,14.7971,4000.0
2009-03-31 13:00:00,17.73,17.74,17.73,17.73,18400.0,14.7971,14.8055,14.7971,14.7971,18400.0
2009-03-31 13:05:00,17.73,17.74,17.73,17.74,6800.0,14.7971,14.8055,14.7971,14.8055,6800.0
2009-03-31 13:10:00,17.73,17.74,17.73,17.74,14600.0,14.7971,14.8055,14.7971,14.8055,14600.0
2009-03-31 13:15:00,17.74,17.74,17.73,17.74,9800.0,14.8055,14.8055,14.7971,14.8055,9800.0
2009-03-31 13:20:00,17.74,17.74,17.73,17.73,36600.0,14.8055,14.8055,14.7971,14.7971,36600.0
2009-03-31 13:25:00,17.73,17.74,17.73,17.73,13600.0,14.7971,14.8055,14.7971,14.7971,13600.0
2009-03-31 13:30:00,17.74,17.76,17.74,17.76,7000.0,14.8055,14.8222,14.8055,14.8222,7000.0
2009-03-31 13:35:00,17.76,17.76,17.75,17.75,9200.0,14.8222,14.8222,14.8138,14.8138,9200.0
2009-03-31 13:40:00,17.75,17.75,17.74,17.75,19600.0,14.8138,14.8138,14.8055,14.8138,19600.0
2009-03-31 13:45:00,17.75,17.75,17.74,17.75,14000.0,14.8138,14.8138,14.8055,14.8138,14000.0
2009-03-31 13:50:00,17.75,17.75,17.73,17.73,15000.0,14.8138,14.8138,14.7971,14.7971,15000.0
2009-03-31 13:55:00,17.73,17.75,17.73,17.75,13000.0,14.7971,14.8138,14.7971,14.8138,13000.0
2009-03-31 14:00:00,17.75,17.76,17.74,17.75,37400.0,14.8138,14.8222,14.8055,14.8138,37400.0
2009-03-31 14:05:00,17.75,17.78,17.75,17.78,13200.0,14.8138,14.8388,14.8138,14.8388,13200.0
2009-03-31 14:10:00,17.77,17.81,17.77,17.79,23800.0,14.8305,14.8639,14.8305,14.8472,23800.0
2009-03-31 14:15:00,17.78,17.8,17.78,17.8,7400.0,14.8388,14.8555,14.8388,14.8555,7400.0
2009-03-31 14:20:00,17.79,17.8,17.79,17.79,14400.0,14.8472,14.8555,14.8472,14.8472,14400.0
2009-03-31 14:25:00,17.8,17.82,17.79,17.81,14000.0,14.8555,14.8722,14.8472,14.8639,14000.0
2009-03-31 14:30:00,17.81,17.84,17.81,17.84,24200.0,14.8639,14.8889,14.8639,14.8889,24200.0
2009-03-31 14:35:00,17.85,17.86,17.84,17.85,23800.0,14.8973,14.9056,14.8889,14.8973,23800.0
2009-03-31 14:40:00,17.86,17.86,17.84,17.85,21600.0,14.9056,14.9056,14.8889,14.8973,21600.0
2009-03-31 14:45:00,17.85,17.86,17.85,17.86,62800.0,14.8973,14.9056,14.8973,14.9056,62800.0
2009-03-31 14:50:00,17.86,17.91,17.86,17.88,94800.0,14.9056,14.9473,14.9056,14.9223,94800.0
2009-03-31 14:55:00,17.87,17.87,17.82,17.83,26800.0,14.914,14.914,14.8722,14.8806,26800.0
2009-03-31 15:00:00,17.83,17.83,17.79,17.8,13200.0,14.8806,14.8806,14.8472,14.8555,13200.0
2009-03-31 15:05:00,17.8,17.81,17.79,17.79,24200.0,14.8555,14.8639,14.8472,14.8472,24200.0
2009-03-31 15:10:00,17.8,17.8,17.78,17.78,25000.0,14.8555,14.8555,14.8388,14.8388,25000.0
2009-03-31 15:15:00,17.78,17.79,17.78,17.78,35000.0,14.8388,14.8472,14.8388,14.8388,35000.0
2009-03-31 15:20:00,17.78,17.81,17.76,17.8,51000.0,14.8388,14.8639,14.8222,14.8555,51000.0
2009-03-31 15:25:00,17.81,17.81,17.78,17.78,23600.0,14.8639,14.8639,14.8388,14.8388,23600.0
2009-03-31 15:30:00,17.78,17.79,17.66,17.72,42000.0,14.8388,14.8472,14.7387,14.7888,42000.0
2009-03-31 15:35:00,17.71,17.72,17.64,17.68,35200.0,14.7804,14.7888,14.722,14.7554,35200.0
2009-03-31 15:40:00,17.7,17.73,17.68,17.71,63600.0,14.7721,14.7971,14.7554,14.7804,63600.0
2009-03-31 15:45:00,17.68,17.71,17.66,17.7,72400.0,14.7554,14.7804,14.7387,14.7721,72400.0
2009-03-31 15:50:00,17.7,17.8,17.68,17.75,75800.0,14.7721,14.8555,14.7554,14.8138,75800.0
2009-03-31 15:55:00,17.75,17.77,17.68,17.68,121400.0,14.8138,14.8305,14.7554,14.7554,121400.0
2009-04-01 09:30:00,17.33,17.33,16.7,16.78,95600.0,14.4633,14.4633,13.9375,14.0043,95600.0
2009-04-01 09:35:00,16.78,16.87,16.76,16.83,46000.0,14.0043,14.0794,13.9876,14.046,46000.0
2009-04-01 09:40:00,16.85,16.91,16.82,16.85,42200.0,14.0627,14.1128,14.0376,14.0627,42200.0
2009-04-01 09:45:00,16.82,16.85,16.78,16.78,29200.0,14.0376,14.0627,14.0043,14.0043,29200.0
2009-04-01 09:50:00,16.79,16.81,16.74,16.75,69000.0,14.0126,14.0293,13.9709,13.9792,69000.0
2009-04-01 09:55:00,16.78,16.82,16.75,16.8,46200.0,14.0043,14.0376,13.9792,14.021,46200.0
2009-04-01 10:00:00,16.8,16.83,16.77,16.78,61200.0,14.021,14.046,13.9959,14.0043,61200.0
2009-04-01 10:05:00,16.78,16.79,16.72,16.78,79200.0,14.0043,14.0126,13.9542,14.0043,79200.0
2009-04-01 10:10:00,16.78,16.8,16.78,16.78,22000.0,14.0043,14.021,14.0043,14.0043,22000.0
2009-04-01 10:15:00,16.79,16.79,16.75,16.78,34800.0,14.0126,14.0126,13.9792,14.0043,34800.0
2009-04-01 10:20:00,16.78,16.81,16.76,16.8,14400.0,14.0043,14.0293,13.9876,14.021,14400.0
2009-04-01 10:25:00,16.82,16.85,16.8,16.85,16800.0,14.0376,14.0627,14.021,14.0627,16800.0
2009-04-01 10:30:00,16.85,16.85,16.83,16.85,6800.0,14.0627,14.0627,14.046,14.0627,6800.0
2009-04-01 10:35:00,16.85,16.92,16.84,16.92,15400.0,14.0627,14.1211,14.0543,14.1211,15400.0
2009-04-01 10:40:00,16.92,16.99,16.92,16.98,18600.0,14.1211,14.1795,14.1211,14.1712,18600.0
2009-04-01 10:45:00,16.98,16.99,16.93,16.98,27000.0,14.1712,14.1795,14.1295,14.1712,27000.0
2009-04-01 10:50:00,16.98,16.99,16.91,16.91,25200.0,14.1712,14.1795,14.1128,14.1128,25200.0
2009-04-01 10:55:00,16.91,16.95,16.9,16.91,8800.0,14.1128,14.1461,14.1044,14.1128,8800.0
2009-04-01 11:00:00,16.93,16.95,16.92,16.95,12000.0,14.1295,14.1461,14.1211,14.1461,12000.0
2009-04-01 11:05:00,16.96,16.99,16.96,16.98,5400.0,14.1545,14.1795,14.1545,14.1712,5400.0
2009-04-01 11:10:00,16.99,16.99,16.96,16.97,9000.0,14.1795,14.1795,14.1545,14.1628,9000.0
2009-04-01 11:15:00,16.97,16.99,16.97,16.99,4000.0,14.1628,14.1795,14.1628,14.1795,4000.0
2009-04-01 11:20:00,16.99,16.99,16.97,16.97,5800.0,14.1795,14.1795,14.1628,14.1628,5800.0
2009-04-01 11:25:00,16.97,17.0,16.95,16.95,12400.0,14.1628,14.1879,14.1461,14.1461,12400.0
2009-04-01 11:30:00,16.93,16.99,16.92,16.95,34000.0,14.1295,14.1795,14.1211,14.1461,34000.0
2009-04-01 11:35:00,16.95,16.95,16.9,16.91,20200.0,14.1461,14.1461,14.1044,14.1128,20200.0
2009-04-01 11:40:00,16.91,16.93,16.9,16.91,12600.0,14.1128,14.1295,14.1044,14.1128,12600.0
2009-04-01 11:45:00,16.91,16.92,16.83,16.85,9400.0,14.1128,14.1211,14.046,14.0627,9400.0
2009-04-01 11:50:00,16.84,16.84,16.83,16.83,7800.0,14.0543,14.0543,14.046,14.046,7800.0
2009-04-01 11:55:00,16.82,16.83,16.8,16.82,11800.0,14.0376,14.046,14.021,14.0376,11800.0
2009-04-01 12:00:00,16.8,16.83,16.8,16.81,10000.0,14.021,14.046,14.021,14.0293,10000.0
2009-04-01 12:05:00,16.82,16.85,16.81,16.84,30600.0,14.0376,14.0627,14.0293,14.0543,30600.0
2009-04-01 12:10:00,16.85,16.88,16.85,16.88,17600.0,14.0627,14.0877,14.0627,14.0877,17600.0
2009-04-01 12:15:00,16.88,16.89,16.86,16.89,14000.0,14.0877,14.0961,14.071,14.0961,14000.0
2009-04-01 12:20:00,16.89,16.9,16.86,16.88,9800.0,14.0961,14.1044,14.071,14.0877,9800.0
2009-04-01 12:25:00,16.89,16.91,16.88,16.88,7400.0,14.0961,14.1128,14.0877,14.0877,7400.0
2009-04-01 12:30:00,16.88,16.95,16.88,16.93,13600.0,14.0877,14.1461,14.0877,14.1295,13600.0
2009-04-01 12:35:00,16.91,16.92,16.88,16.88,10000.0,14.1128,14.1211,14.0877,14.0877,10000.0
2009-04-01 12:40:00,16.88,16.93,16.88,16.91,7200.0,14.0877,14.1295,14.0877,14.1128,7200.0
2009-04-01 12:45:00,16.93,16.93,16.9,16.93,9400.0,14.1295,14.1295,14.1044,14.1295,9400.0
2009-04-01 12:50:00,16.93,16.97,16.92,16.96,14000.0,14.1295,14.1628,14.1211,14.1545,14000.0
2009-04-01 12:55:00,16.94,16.97,16.92,16.97,48400.0,14.1378,14.1628,14.1211,14.1628,48400.0
2009-04-01 13:00:00,16.96,17.0,16.96,16.96,19200.0,14.1545,14.1879,14.1545,14.1545,19200.0
2009-04-01 13:05:00,16.97,16.97,16.93,16.95,24800.0,14.1628,14.1628,14.1295,14.1461,24800.0
2009-04-01 13:10:00,16.97,17.0,16.95,17.0,18400.0,14.1628,14.1879,14.1461,14.1879,18400.0
2009-04-01 13:15:00,17.0,17.04,16.99,17.0,29600.0,14.1879,14.2213,14.1795,14.1879,29600.0
2009-04-01 13:20:00,17.0,17.06,17.0,17.05,28000.0,14.1879,14.2379,14.1879,14.2296,28000.0
2009-04-01 13:25:00,17.05,17.05,17.0,17.03,22800.0,14.2296,14.2296,14.1879,14.2129,22800.0
2009-04-01 13:30:00,17.03,17.03,17.0,17.0,14400.0,14.2129,14.2129,14.1879,14.1879,14400.0
2009-04-01 13:35:00,17.0,17.07,17.0,17.07,10400.0,14.1879,14.2463,14.1879,14.2463,10400.0
2009-04-01 13:40:00,17.09,17.09,17.04,17.04,5200.0,14.263,14.263,14.2213,14.2213,5200.0
2009-04-01 13:45:00,17.02,17.02,16.99,16.99,12000.0,14.2046,14.2046,14.1795,14.1795,12000.0
2009-04-01 13:50:00,16.99,17.04,16.99,17.0,16200.0,14.1795,14.2213,14.1795,14.1879,16200.0
2009-04-01 13:55:00,17.0,17.0,16.98,16.98,6400.0,14.1879,14.1879,14.1712,14.1712,6400.0
2009-04-01 14:00:00,17.0,17.0,16.96,17.0,16400.0,14.1879,14.1879,14.1545,14.1879,16400.0
2009-04-01 14:05:00,17.0,17.01,16.99,16.99,13200.0,14.1879,14.1962,14.1795,14.1795,13200.0
2009-04-01 14:10:00,17.0,17.0,16.98,16.98,9400.0,14.1879,14.1879,14.1712,14.1712,9400.0
2009-04-01 14:15:00,16.99,17.01,16.99,17.01,20000.0,14.1795,14.1962,14.1795,14.1962,20000.0
2009-04-01 14:20:00,17.01,17.01,16.97,16.97,20400.0,14.1962,14.1962,14.1628,14.1628,20400.0
2009-04-01 14:25:00,16.97,17.0,16.97,17.0,11600.0,14.1628,14.1879,14.1628,14.1879,11600.0
2009-04-01 14:30:00,17.0,17.02,16.99,17.01,22400.0,14.1879,14.2046,14.1795,14.1962,22400.0
2009-04-01 14:35:00,17.01,17.01,16.99,17.0,24800.0,14.1962,14.1962,14.1795,14.1879,24800.0
2009-04-01 14:40:00,17.0,17.0,16.99,17.0,41400.0,14.1879,14.1879,14.1795,14.1879,41400.0
2009-04-01 14:45:00,17.0,17.0,16.97,16.98,25200.0,14.1879,14.1879,14.1628,14.1712,25200.0
2009-04-01 14:50:00,16.98,16.98,16.96,16.97,39200.0,14.1712,14.1712,14.1545,14.1628,39200.0
2009-04-01 14:55:00,16.97,17.0,16.96,16.97,15000.0,14.1628,14.1879,14.1545,14.1628,15000.0
2009-04-01 15:00:00,16.97,16.99,16.85,16.85,35400.0,14.1628,14.1795,14.0627,14.0627,35400.0
2009-04-01 15:05:00,16.85,16.89,16.85,16.88,21600.0,14.0627,14.0961,14.0627,14.0877,21600.0
2009-04-01 15:10:00,16.88,16.88,16.83,16.83,39200.0,14.0877,14.0877,14.046,14.046,39200.0
2009-04-01 15:15:00,16.83,16.84,16.79,16.82,43800.0,14.046,14.0543,14.0126,14.0376,43800.0
2009-04-01 15:20:00,16.82,16.92,16.82,16.92,32800.0,14.0376,14.1211,14.0376,14.1211,32800.0
2009-04-01 15:25:00,16.91,17.0,16.91,16.97,20200.0,14.1128,14.1879,14.1128,14.1628,20200.0
2009-04-01 15:30:00,16.99,17.02,16.93,17.0,22400.0,14.1795,14.2046,14.1295,14.1879,22400.0
2009-04-01 15:35:00,17.03,17.07,17.0,17.07,26400.0,14.2129,14.2463,14.1879,14.2463,26400.0
2009-04-01 15:40:00,17.09,17.1,17.05,17.07,36600.0,14.263,14.2713,14.2296,14.2463,36600.0
2009-04-01 15:45:00,17.07,17.1,17.04,17.09,40400.0,14.2463,14.2713,14.2213,14.263,40400.0
2009-04-01 15:50:00,17.08,17.1,17.05,17.08,45200.0,14.2546,14.2713,14.2296,14.2546,45200.0
2009-04-01 15:55:00,17.08,17.1,17.05,17.09,50000.0,14.2546,14.2713,14.2296,14.263,50000.0
2009-04-02 09:30:00,17.76,17.88,17.68,17.82,59000.0,14.8222,14.9223,14.7554,14.8722,59000.0
2009-04-02 09:35:00,17.86,17.86,17.56,17.68,38800.0,14.9056,14.9056,14.6552,14.7554,38800.0
2009-04-02 09:40:00,17.67,17.67,17.53,17.63,21600.0,14.747,14.747,14.6302,14.7137,21600.0
2009-04-02 09:45:00,17.64,17.81,17.64,17.76,31000.0,14.722,14.8639,14.722,14.8222,31000.0
2009-04-02 09:50:00,17.76,17.76,17.49,17.52,68000.0,14.8222,14.8222,14.5968,14.6219,68000.0
2009-04-02 09:55:00,17.52,17.61,17.5,17.54,47000.0,14.6219,14.697,14.6052,14.6385,47000.0
2009-04-02 10:00:00,17.55,17.59,17.48,17.48,32600.0,14.6469,14.6803,14.5885,14.5885,32600.0
2009-04-02 10:05:00,17.5,17.52,17.47,17.48,14000.0,14.6052,14.6219,14.5801,14.5885,14000.0
2009-04-02 10:10:00,17.48,17.51,17.47,17.5,8600.0,14.5885,14.6135,14.5801,14.6052,8600.0
2009-04-02 10:15:00,17.49,17.58,17.49,17.55,58000.0,14.5968,14.6719,14.5968,14.6469,58000.0
2009-04-02 10:20:00,17.53,17.53,17.49,17.5,31800.0,14.6302,14.6302,14.5968,14.6052,31800.0
2009-04-02 10:25:00,17.5,17.5,17.43,17.43,31600.0,14.6052,14.6052,14.5467,14.5467,31600.0
2009-04-02 10:30:00,17.43,17.46,17.43,17.44,41200.0,14.5467,14.5718,14.5467,14.5551,41200.0
2009-04-02 10:35:00,17.44,17.44,17.38,17.39,52600.0,14.5551,14.5551,14.505,14.5134,52600.0
2009-04-02 10:40:00,17.39,17.41,17.38,17.41,33800.0,14.5134,14.5301,14.505,14.5301,33800.0
2009-04-02 10:45:00,17.41,17.5,17.41,17.5,30200.0,14.5301,14.6052,14.5301,14.6052,30200.0
2009-04-02 10:50:00,17.5,17.52,17.49,17.5,15000.0,14.6052,14.6219,14.5968,14.6052,15000.0
2009-04-02 10:55:00,17.49,17.52,17.49,17.52,10400.0,14.5968,14.6219,14.5968,14.6219,10400.0
2009-04-02 11:00:00,17.52,17.52,17.49,17.5,14400.0,14.6219,14.6219,14.5968,14.6052,14400.0
2009-04-02 11:05:00,17.5,17.5,17.49,17.5,9400.0,14.6052,14.6052,14.5968,14.6052,9400.0
2009-04-02 11:10:00,17.49,17.54,17.49,17.54,22600.0,14.5968,14.6385,14.5968,14.6385,22600.0
2009-04-02 11:15:00,17.55,17.58,17.53,17.54,17200.0,14.6469,14.6719,14.6302,14.6385,17200.0
2009-04-02 11:20:00,17.55,17.56,17.54,17.55,8200.0,14.6469,14.6552,14.6385,14.6469,8200.0
2009-04-02 11:25:00,17.55,17.6,17.55,17.58,11600.0,14.6469,14.6886,14.6469,14.6719,11600.0
2009-04-02 11:30:00,17.58,17.58,17.5,17.53,41000.0,14.6719,14.6719,14.6052,14.6302,41000.0
2009-04-02 11:35:00,17.52,17.59,17.5,17.58,16600.0,14.6219,14.6803,14.6052,14.6719,16600.0
2009-04-02 11:40:00,17.58,17.61,17.57,17.59,19600.0,14.6719,14.697,14.6636,14.6803,19600.0
2009-04-02 11:45:00,17.6,17.61,17.55,17.56,45000.0,14.6886,14.697,14.6469,14.6552,45000.0
2009-04-02 11:50:00,17.56,17.56,17.55,17.56,10200.0,14.6552,14.6552,14.6469,14.6552,10200.0
2009-04-02 11:55:00,17.56,17.59,17.56,17.57,10800.0,14.6552,14.6803,14.6552,14.6636,10800.0
2009-04-02 12:00:00,17.59,17.6,17.55,17.57,11800.0,14.6803,14.6886,14.6469,14.6636,11800.0
2009-04-02 12:05:00,17.57,17.58,17.55,17.58,9200.0,14.6636,14.6719,14.6469,14.6719,9200.0
2009-04-02 12:10:00,17.57,17.59,17.57,17.59,6800.0,14.6636,14.6803,14.6636,14.6803,6800.0
2009-04-02 12:15:00,17.59,17.62,17.58,17.62,14200.0,14.6803,14.7053,14.6719,14.7053,14200.0
2009-04-02 12:20:00,17.62,17.7,17.62,17.66,16600.0,14.7053,14.7721,14.7053,14.7387,16600.0
2009-04-02 12:25:00,17.66,17.68,17.61,17.61,14200.0,14.7387,14.7554,14.697,14.697,14200.0
2009-04-02 12:30:00,17.61,17.66,17.61,17.64,7400.0,14.697,14.7387,14.697,14.722,7400.0
2009-04-02 12:35:00,17.64,17.65,17.63,17.63,9600.0,14.722,14.7303,14.7137,14.7137,9600.0
2009-04-02 12:40:00,17.63,17.67,17.63,17.64,14800.0,14.7137,14.747,14.7137,14.722,14800.0
2009-04-02 12:45:00,17.64,17.65,17.59,17.61,30600.0,14.722,14.7303,14.6803,14.697,30600.0
2009-04-02 12:50:00,17.61,17.64,17.6,17.6,53800.0,14.697,14.722,14.6886,14.6886,53800.0
2009-04-02 12:55:00,17.61,17.62,17.58,17.58,14200.0,14.697,14.7053,14.6719,14.6719,14200.0
2009-04-02 13:00:00,17.59,17.61,17.58,17.59,8800.0,14.6803,14.697,14.6719,14.6803,8800.0
2009-04-02 13:05:00,17.59,17.6,17.56,17.58,41600.0,14.6803,14.6886,14.6552,14.6719,41600.0
2009-04-02 13:10:00,17.59,17.59,17.57,17.58,14800.0,14.6803,14.6803,14.6636,14.6719,14800.0
2009-04-02 13:15:00,17.58,17.6,17.57,17.59,44000.0,14.6719,14.6886,14.6636,14.6803,44000.0
2009-04-02 13:20:00,17.59,17.6,17.56,17.58,43400.0,14.6803,14.6886,14.6552,14.6719,43400.0
2009-04-02 13:25:00,17.58,17.59,17.54,17.58,70200.0,14.6719,14.6803,14.6385,14.6719,70200.0
2009-04-02 13:30:00,17.58,17.59,17.53,17.55,34600.0,14.6719,14.6803,14.6302,14.6469,34600.0
2009-04-02 13:35:00,17.56,17.58,17.55,17.55,19400.0,14.6552,14.6719,14.6469,14.6469,19400.0
2009-04-02 13:40:00,17.55,17.56,17.5,17.54,30000.0,14.6469,14.6552,14.6052,14.6385,30000.0
2009-04-02 13:45:00,17.55,17.58,17.55,17.55,11000.0,14.6469,14.6719,14.6469,14.6469,11000.0
2009-04-02 13:50:00,17.55,17.58,17.55,17.56,13400.0,14.6469,14.6719,14.6469,14.6552,13400.0
2009-04-02 13:55:00,17.56,17.6,17.54,17.57,31800.0,14.6552,14.6886,14.6385,14.6636,31800.0
2009-04-02 14:00:00,17.56,17.57,17.56,17.57,6400.0,14.6552,14.6636,14.6552,14.6636,6400.0
2009-04-02 14:05:00,17.57,17.59,17.56,17.57,14400.0,14.6636,14.6803,14.6552,14.6636,14400.0
2009-04-02 14:10:00,17.58,17.59,17.56,17.57,12800.0,14.6719,14.6803,14.6552,14.6636,12800.0
2009-04-02 14:15:00,17.58,17.6,17.56,17.57,32800.0,14.6719,14.6886,14.6552,14.6636,32800.0
2009-04-02 14:20:00,17.57,17.59,17.56,17.57,30800.0,14.6636,14.6803,14.6552,14.6636,30800.0
2009-04-02 14:25:00,17.57,17.61,17.57,17.57,72200.0,14.6636,14.697,14.6636,14.6636,72200.0
2009-04-02 14:30:00,17.58,17.59,17.57,17.58,9400.0,14.6719,14.6803,14.6636,14.6719,9400.0
2009-04-02 14:35:00,17.58,17.61,17.58,17.59,15400.0,14.6719,14.697,14.6719,14.6803,15400.0
2009-04-02 14:40:00,17.58,17.61,17.57,17.57,13400.0,14.6719,14.697,14.6636,14.6636,13400.0
2009-04-02 14:45:00,17.58,17.64,17.57,17.63,10600.0,14.6719,14.722,14.6636,14.7137,10600.0
2009-04-02 14:50:00,17.61,17.64,17.56,17.57,19200.0,14.697,14.722,14.6552,14.6636,19200.0
2009-04-02 14:55:00,17.56,17.6,17.56,17.59,23600.0,14.6552,14.6886,14.6552,14.6803,23600.0
2009-04-02 15:00:00,17.59,17.62,17.59,17.6,73400.0,14.6803,14.7053,14.6803,14.6886,73400.0
2009-04-02 15:05:00,17.6,17.62,17.57,17.6,53800.0,14.6886,14.7053,14.6636,14.6886,53800.0
2009-04-02 15:10:00,17.6,17.66,17.59,17.62,188400.0,14.6886,14.7387,14.6803,14.7053,188400.0
2009-04-02 15:15:00,17.62,17.68,17.6,17.6,52400.0,14.7053,14.7554,14.6886,14.6886,52400.0
2009-04-02 15:20:00,17.6,17.64,17.6,17.62,53400.0,14.6886,14.722,14.6886,14.7053,53400.0
2009-04-02 15:25:00,17.62,17.63,17.57,17.58,36000.0,14.7053,14.7137,14.6636,14.6719,36000.0
2009-04-02 15:30:00,17.57,17.6,17.56,17.56,63800.0,14.6636,14.6886,14.6552,14.6552,63800.0
2009-04-02 15:35:00,17.56,17.58,17.49,17.5,34400.0,14.6552,14.6719,14.5968,14.6052,34400.0
2009-04-02 15:40:00,17.49,17.5,17.45,17.46,58000.0,14.5968,14.6052,14.5634,14.5718,58000.0
2009-04-02 15:45:00,17.46,17.48,17.4,17.45,60400.0,14.5718,14.5885,14.5217,14.5634,60400.0
2009-04-02 15:50:00,17.45,17.46,17.38,17.44,69800.0,14.5634,14.5718,14.505,14.5551,69800.0
2009-04-02 15:55:00,17.44,17.48,17.4,17.44,181800.0,14.5551,14.5885,14.5217,14.5551,181800.0
2009-04-03 09:30:00,17.5,17.79,17.45,17.74,17000.0,14.6052,14.8472,14.5634,14.8055,17000.0
2009-04-03 09:35:00,17.74,17.78,17.47,17.49,52200.0,14.8055,14.8388,14.5801,14.5968,52200.0
2009-04-03 09:40:00,17.49,17.52,17.46,17.48,12600.0,14.5968,14.6219,14.5718,14.5885,12600.0
2009-04-03 09:45:00,17.43,17.48,17.38,17.41,23600.0,14.5467,14.5885,14.505,14.5301,23600.0
2009-04-03 09:50:00,17.39,17.43,17.38,17.39,30600.0,14.5134,14.5467,14.505,14.5134,30600.0
2009-04-03 09:55:00,17.39,17.4,17.37,17.39,10600.0,14.5134,14.5217,14.4967,14.5134,10600.0
2009-04-03 10:00:00,17.38,17.43,17.36,17.4,32400.0,14.505,14.5467,14.4883,14.5217,32400.0
2009-04-03 10:05:00,17.38,17.5,17.38,17.49,31200.0,14.505,14.6052,14.505,14.5968,31200.0
2009-04-03 10:10:00,17.49,17.49,17.43,17.49,7000.0,14.5968,14.5968,14.5467,14.5968,7000.0
2009-04-03 10:15:00,17.48,17.48,17.43,17.43,12000.0,14.5885,14.5885,14.5467,14.5467,12000.0
2009-04-03 10:20:00,17.45,17.45,17.38,17.39,11800.0,14.5634,14.5634,14.505,14.5134,11800.0
2009-04-03 10:25:00,17.39,17.42,17.39,17.4,8600.0,14.5134,14.5384,14.5134,14.5217,8600.0
2009-04-03 10:30:00,17.4,17.43,17.36,17.42,20400.0,14.5217,14.5467,14.4883,14.5384,20400.0
2009-04-03 10:35:00,17.41,17.44,17.4,17.4,20000.0,14.5301,14.5551,14.5217,14.5217,20000.0
2009-04-03 10:40:00,17.41,17.42,17.4,17.4,13600.0,14.5301,14.5384,14.5217,14.5217,13600.0
2009-04-03 10:45:00,17.4,17.43,17.4,17.42,9200.0,14.5217,14.5467,14.5217,14.5384,9200.0
2009-04-03 10:50:00,17.42,17.46,17.42,17.45,12000.0,14.5384,14.5718,14.5384,14.5634,12000.0
2009-04-03 10:55:00,17.43,17.43,17.4,17.4,32000.0,14.5467,14.5467,14.5217,14.5217,32000.0
2009-04-03 11:00:00,17.41,17.43,17.4,17.42,7800.0,14.5301,14.5467,14.5217,14.5384,7800.0
2009-04-03 11:05:00,17.41,17.43,17.4,17.41,10000.0,14.5301,14.5467,14.5217,14.5301,10000.0
2009-04-03 11:10:00,17.41,17.41,17.4,17.4,12800.0,14.5301,14.5301,14.5217,14.5217,12800.0
2009-04-03 11:15:00,17.4,17.42,17.4,17.42,15400.0,14.5217,14.5384,14.5217,14.5384,15400.0
2009-04-03 11:20:00,17.43,17.43,17.4,17.4,8800.0,14.5467,14.5467,14.5217,14.5217,8800.0
2009-04-03 11:25:00,17.4,17.45,17.4,17.44,12800.0,14.5217,14.5634,14.5217,14.5551,12800.0
2009-04-03 11:30:00,17.44,17.45,17.43,17.45,5600.0,14.5551,14.5634,14.5467,14.5634,5600.0
2009-04-03 11:35:00,17.45,17.47,17.43,17.43,5400.0,14.5634,14.5801,14.5467,14.5467,5400.0
2009-04-03 11:40:00,17.43,17.44,17.43,17.43,5800.0,14.5467,14.5551,14.5467,14.5467,5800.0
2009-04-03 11:45:00,17.43,17.44,17.43,17.43,16600.0,14.5467,14.5551,14.5467,14.5467,16600.0
2009-04-03 11:50:00,17.43,17.44,17.43,17.43,4400.0,14.5467,14.5551,14.5467,14.5467,4400.0
2009-04-03 11:55:00,17.43,17.44,17.43,17.43,9800.0,14.5467,14.5551,14.5467,14.5467,9800.0
2009-04-03 12:00:00,17.43,17.46,17.43,17.46,9600.0,14.5467,14.5718,14.5467,14.5718,9600.0
2009-04-03 12:05:00,17.44,17.44,17.42,17.43,9600.0,14.5551,14.5551,14.5384,14.5467,9600.0
2009-04-03 12:10:00,17.43,17.43,17.43,17.43,13800.0,14.5467,14.5467,14.5467,14.5467,13800.0
2009-04-03 12:15:00,17.45,17.47,17.44,17.46,5000.0,14.5634,14.5801,14.5551,14.5718,5000.0
2009-04-03 12:20:00,17.45,17.45,17.43,17.43,10000.0,14.5634,14.5634,14.5467,14.5467,10000.0
2009-04-03 12:25:00,17.45,17.45,17.43,17.43,1200.0,14.5634,14.5634,14.5467,14.5467,1200.0
2009-04-03 12:30:00,17.43,17.45,17.43,17.44,16800.0,14.5467,14.5634,14.5467,14.5551,16800.0
2009-04-03 12:35:00,17.45,17.46,17.43,17.45,1600.0,14.5634,14.5718,14.5467,14.5634,1600.0
2009-04-03 12:40:00,17.45,17.46,17.43,17.44,13000.0,14.5634,14.5718,14.5467,14.5551,13000.0
2009-04-03 12:45:00,17.44,17.45,17.42,17.42,13000.0,14.5551,14.5634,14.5384,14.5384,13000.0
2009-04-03 12:50:00,17.42,17.45,17.4,17.44,17600.0,14.5384,14.5634,14.5217,14.5551,17600.0
2009-04-03 12:55:00,17.45,17.46,17.43,17.45,14400.0,14.5634,14.5718,14.5467,14.5634,14400.0
2009-04-03 13:00:00,17.45,17.47,17.45,17.47,16800.0,14.5634,14.5801,14.5634,14.5801,16800.0
2009-04-03 13:05:00,17.46,17.49,17.46,17.48,13800.0,14.5718,14.5968,14.5718,14.5885,13800.0
2009-04-03 13:10:00,17.48,17.5,17.48,17.49,15200.0,14.5885,14.6052,14.5885,14.5968,15200.0
2009-04-03 13:15:00,17.5,17.53,17.5,17.5,15800.0,14.6052,14.6302,14.6052,14.6052,15800.0
2009-04-03 13:20:00,17.5,17.5,17.48,17.5,7200.0,14.6052,14.6052,14.5885,14.6052,7200.0
2009-04-03 13:25:00,17.48,17.5,17.46,17.5,11800.0,14.5885,14.6052,14.5718,14.6052,11800.0
2009-04-03 13:30:00,17.48,17.5,17.48,17.5,4000.0,14.5885,14.6052,14.5885,14.6052,4000.0
2009-04-03 13:35:00,17.52,17.52,17.48,17.49,18600.0,14.6219,14.6219,14.5885,14.5968,18600.0
2009-04-03 13:40:00,17.49,17.49,17.46,17.47,17400.0,14.5968,14.5968,14.5718,14.5801,17400.0
2009-04-03 13:45:00,17.47,17.51,17.47,17.51,10000.0,14.5801,14.6135,14.5801,14.6135,10000.0
2009-04-03 13:50:00,17.51,17.52,17.49,17.52,7000.0,14.6135,14.6219,14.5968,14.6219,7000.0
2009-04-03 13:55:00,17.52,17.54,17.5,17.52,14600.0,14.6219,14.6385,14.6052,14.6219,14600.0
2009-04-03 14:00:00,17.52,17.55,17.48,17.49,7200.0,14.6219,14.6469,14.5885,14.5968,7200.0
2009-04-03 14:05:00,17.46,17.47,17.45,17.47,3000.0,14.5718,14.5801,14.5634,14.5801,3000.0
2009-04-03 14:10:00,17.45,17.47,17.44,17.45,6000.0,14.5634,14.5801,14.5551,14.5634,6000.0
2009-04-03 14:15:00,17.45,17.48,17.43,17.45,7200.0,14.5634,14.5885,14.5467,14.5634,7200.0
2009-04-03 14:20:00,17.46,17.46,17.42,17.42,4600.0,14.5718,14.5718,14.5384,14.5384,4600.0
2009-04-03 14:25:00,17.43,17.47,17.42,17.46,11800.0,14.5467,14.5801,14.5384,14.5718,11800.0
2009-04-03 14:30:00,17.46,17.48,17.41,17.41,33600.0,14.5718,14.5885,14.5301,14.5301,33600.0
2009-04-03 14:35:00,17.41,17.43,17.39,17.4,22400.0,14.5301,14.5467,14.5134,14.5217,22400.0
2009-04-03 14:40:00,17.41,17.43,17.39,17.4,9400.0,14.5301,14.5467,14.5134,14.5217,9400.0
2009-04-03 14:45:00,17.4,17.4,17.36,17.36,9000.0,14.5217,14.5217,14.4883,14.4883,9000.0
2009-04-03 14:50:00,17.36,17.38,17.36,17.38,7600.0,14.4883,14.505,14.4883,14.505,7600.0
2009-04-03 14:55:00,17.37,17.42,17.37,17.41,16600.0,14.4967,14.5384,14.4967,14.5301,16600.0
2009-04-03 15:00:00,17.41,17.43,17.36,17.36,32200.0,14.5301,14.5467,14.4883,14.4883,32200.0
2009-04-03 15:05:00,17.35,17.36,17.34,17.35,12600.0,14.48,14.4883,14.4716,14.48,12600.0
2009-04-03 15:10:00,17.34,17.35,17.33,17.33,6000.0,14.4716,14.48,14.4633,14.4633,6000.0
2009-04-03 15:15:00,17.32,17.34,17.28,17.32,7800.0,14.4549,14.4716,14.4216,14.4549,7800.0
2009-04-03 15:20:00,17.32,17.36,17.29,17.36,22800.0,14.4549,14.4883,14.4299,14.4883,22800.0
2009-04-03 15:25:00,17.36,17.41,17.33,17.34,62400.0,14.4883,14.5301,14.4633,14.4716,62400.0
2009-04-03 15:30:00,17.35,17.36,17.31,17.33,16000.0,14.48,14.4883,14.4466,14.4633,16000.0
2009-04-03 15:35:00,17.32,17.35,17.28,17.32,38000.0,14.4549,14.48,14.4216,14.4549,38000.0
2009-04-03 15:40:00,17.32,17.4,17.32,17.39,31400.0,14.4549,14.5217,14.4549,14.5134,31400.0
2009-04-03 15:45:00,17.39,17.4,17.36,17.37,56600.0,14.5134,14.5217,14.4883,14.4967,56600.0
2009-04-03 15:50:00,17.36,17.41,17.36,17.4,30800.0,14.4883,14.5301,14.4883,14.5217,30800.0
2009-04-03 15:55:00,17.4,17.49,17.4,17.49,78200.0,14.5217,14.5968,14.5217,14.5968,78200.0
2009-04-06 09:30:00,17.36,17.36,17.25,17.25,15400.0,14.4883,14.4883,14.3965,14.3965,15400.0
2009-04-06 09:35:00,17.33,17.53,17.33,17.5,7600.0,14.4633,14.6302,14.4633,14.6052,7600.0
2009-04-06 09:40:00,17.52,17.55,17.48,17.55,8000.0,14.6219,14.6469,14.5885,14.6469,8000.0
2009-04-06 09:45:00,17.57,17.57,17.5,17.51,11200.0,14.6636,14.6636,14.6052,14.6135,11200.0
2009-04-06 09:50:00,17.53,17.54,17.5,17.52,6200.0,14.6302,14.6385,14.6052,14.6219,6200.0
2009-04-06 09:55:00,17.56,17.58,17.55,17.56,5200.0,14.6552,14.6719,14.6469,14.6552,5200.0
2009-04-06 10:00:00,17.57,17.61,17.56,17.61,5200.0,14.6636,14.697,14.6552,14.697,5200.0
2009-04-06 10:05:00,17.62,17.64,17.55,17.58,28600.0,14.7053,14.722,14.6469,14.6719,28600.0
2009-04-06 10:10:00,17.56,17.56,17.47,17.47,8200.0,14.6552,14.6552,14.5801,14.5801,8200.0
2009-04-06 10:15:00,17.44,17.44,17.39,17.42,5600.0,14.5551,14.5551,14.5134,14.5384,5600.0
2009-04-06 10:20:00,17.42,17.43,17.4,17.43,5200.0,14.5384,14.5467,14.5217,14.5467,5200.0
2009-04-06 10:25:00,17.43,17.44,17.36,17.36,10000.0,14.5467,14.5551,14.4883,14.4883,10000.0
2009-04-06 10:30:00,17.35,17.42,17.33,17.42,10600.0,14.48,14.5384,14.4633,14.5384,10600.0
2009-04-06 10:35:00,17.41,17.42,17.4,17.42,1000.0,14.5301,14.5384,14.5217,14.5384,1000.0
2009-04-06 10:40:00,17.43,17.43,17.41,17.41,4400.0,14.5467,14.5467,14.5301,14.5301,4400.0
2009-04-06 10:45:00,17.4,17.43,17.36,17.43,19800.0,14.5217,14.5467,14.4883,14.5467,19800.0
2009-04-06 10:50:00,17.43,17.43,17.4,17.4,12600.0,14.5467,14.5467,14.5217,14.5217,12600.0
2009-04-06 10:55:00,17.4,17.4,17.36,17.36,5200.0,14.5217,14.5217,14.4883,14.4883,5200.0
2009-04-06 11:00:00,17.35,17.36,17.33,17.33,2800.0,14.48,14.4883,14.4633,14.4633,2800.0
2009-04-06 11:05:00,17.33,17.33,17.26,17.3,9000.0,14.4633,14.4633,14.4049,14.4382,9000.0
2009-04-06 11:10:00,17.31,17.32,17.27,17.3,12200.0,14.4466,14.4549,14.4132,14.4382,12200.0
2009-04-06 11:15:00,17.29,17.36,17.28,17.35,33400.0,14.4299,14.4883,14.4216,14.48,33400.0
2009-04-06 11:20:00,17.35,17.37,17.34,17.36,4000.0,14.48,14.4967,14.4716,14.4883,4000.0
2009-04-06 11:25:00,17.36,17.39,17.36,17.39,6200.0,14.4883,14.5134,14.4883,14.5134,6200.0
2009-04-06 11:30:00,17.38,17.41,17.36,17.4,22800.0,14.505,14.5301,14.4883,14.5217,22800.0
2009-04-06 11:35:00,17.42,17.45,17.42,17.45,15200.0,14.5384,14.5634,14.5384,14.5634,15200.0
2009-04-06 11:40:00,17.43,17.45,17.42,17.43,14800.0,14.5467,14.5634,14.5384,14.5467,14800.0
2009-04-06 11:45:00,17.42,17.45,17.41,17.43,9400.0,14.5384,14.5634,14.5301,14.5467,9400.0
2009-04-06 11:50:00,17.44,17.44,17.4,17.4,22400.0,14.5551,14.5551,14.5217,14.5217,22400.0
2009-04-06 11:55:00,17.4,17.42,17.38,17.38,7400.0,14.5217,14.5384,14.505,14.505,7400.0
2009-04-06 12:00:00,17.4,17.4,17.38,17.38,4800.0,14.5217,14.5217,14.505,14.505,4800.0
2009-04-06 12:05:00,17.36,17.36,17.33,17.34,13200.0,14.4883,14.4883,14.4633,14.4716,13200.0
2009-04-06 12:10:00,17.34,17.34,17.34,17.34,1600.0,14.4716,14.4716,14.4716,14.4716,1600.0
2009-04-06 12:15:00,17.34,17.34,17.31,17.31,6400.0,14.4716,14.4716,14.4466,14.4466,6400.0
2009-04-06 12:20:00,17.28,17.28,17.25,17.26,5200.0,14.4216,14.4216,14.3965,14.4049,5200.0
2009-04-06 12:25:00,17.28,17.28,17.27,17.28,2000.0,14.4216,14.4216,14.4132,14.4216,2000.0
2009-04-06 12:30:00,17.27,17.29,17.27,17.28,2800.0,14.4132,14.4299,14.4132,14.4216,2800.0
2009-04-06 12:35:00,17.28,17.28,17.23,17.24,22600.0,14.4216,14.4216,14.3798,14.3882,22600.0
2009-04-06 12:40:00,17.25,17.27,17.24,17.27,2200.0,14.3965,14.4132,14.3882,14.4132,2200.0
2009-04-06 12:45:00,17.27,17.27,17.26,17.27,3200.0,14.4132,14.4132,14.4049,14.4132,3200.0
2009-04-06 12:50:00,17.27,17.28,17.25,17.28,3800.0,14.4132,14.4216,14.3965,14.4216,3800.0
2009-04-06 12:55:00,17.31,17.31,17.29,17.31,2800.0,14.4466,14.4466,14.4299,14.4466,2800.0
2009-04-06 13:00:00,17.32,17.35,17.32,17.33,7000.0,14.4549,14.48,14.4549,14.4633,7000.0
2009-04-06 13:05:00,17.33,17.33,17.31,17.31,11400.0,14.4633,14.4633,14.4466,14.4466,11400.0
2009-04-06 13:10:00,17.31,17.34,17.31,17.34,5400.0,14.4466,14.4716,14.4466,14.4716,5400.0
2009-04-06 13:15:00,17.34,17.35,17.29,17.29,8200.0,14.4716,14.48,14.4299,14.4299,8200.0
2009-04-06 13:20:00,17.29,17.36,17.29,17.34,11000.0,14.4299,14.4883,14.4299,14.4716,11000.0
2009-04-06 13:25:00,17.33,17.34,17.32,17.32,2000.0,14.4633,14.4716,14.4549,14.4549,2000.0
2009-04-06 13:30:00,17.3,17.3,17.25,17.26,10200.0,14.4382,14.4382,14.3965,14.4049,10200.0
2009-04-06 13:35:00,17.28,17.29,17.26,17.28,1800.0,14.4216,14.4299,14.4049,14.4216,1800.0
2009-04-06 13:40:00,17.28,17.28,17.27,17.27,3200.0,14.4216,14.4216,14.4132,14.4132,3200.0
2009-04-06 13:45:00,17.27,17.35,17.27,17.35,6000.0,14.4132,14.48,14.4132,14.48,6000.0
2009-04-06 13:50:00,17.35,17.35,17.33,17.34,2600.0,14.48,14.48,14.4633,14.4716,2600.0
2009-04-06 13:55:00,17.33,17.34,17.29,17.29,8200.0,14.4633,14.4716,14.4299,14.4299,8200.0
2009-04-06 14:00:00,17.29,17.33,17.29,17.32,4800.0,14.4299,14.4633,14.4299,14.4549,4800.0
2009-04-06 14:05:00,17.3,17.31,17.3,17.31,2600.0,14.4382,14.4466,14.4382,14.4466,2600.0
2009-04-06 14:10:00,17.31,17.31,17.28,17.29,8400.0,14.4466,14.4466,14.4216,14.4299,8400.0
2009-04-06 14:15:00,17.29,17.29,17.25,17.26,3800.0,14.4299,14.4299,14.3965,14.4049,3800.0
2009-04-06 14:20:00,17.26,17.27,17.25,17.26,7600.0,14.4049,14.4132,14.3965,14.4049,7600.0
2009-04-06 14:25:00,17.27,17.28,17.25,17.28,16800.0,14.4132,14.4216,14.3965,14.4216,16800.0
2009-04-06 14:30:00,17.29,17.29,17.21,17.21,13400.0,14.4299,14.4299,14.3631,14.3631,13400.0
2009-04-06 14:35:00,17.22,17.25,17.21,17.25,8800.0,14.3715,14.3965,14.3631,14.3965,8800.0
2009-04-06 14:40:00,17.25,17.26,17.23,17.26,8200.0,14.3965,14.4049,14.3798,14.4049,8200.0
2009-04-06 14:45:00,17.25,17.27,17.23,17.27,10000.0,14.3965,14.4132,14.3798,14.4132,10000.0
2009-04-06 14:50:00,17.28,17.36,17.28,17.34,11600.0,14.4216,14.4883,14.4216,14.4716,11600.0
2009-04-06 14:55:00,17.34,17.34,17.29,17.29,10400.0,14.4716,14.4716,14.4299,14.4299,10400.0
2009-04-06 15:00:00,17.28,17.29,17.27,17.28,6600.0,14.4216,14.4299,14.4132,14.4216,6600.0
2009-04-06 15:05:00,17.29,17.31,17.25,17.28,18400.0,14.4299,14.4466,14.3965,14.4216,18400.0
2009-04-06 15:10:00,17.28,17.33,17.25,17.32,121200.0,14.4216,14.4633,14.3965,14.4549,121200.0
2009-04-06 15:15:00,17.32,17.39,17.31,17.38,10800.0,14.4549,14.5134,14.4466,14.505,10800.0
2009-04-06 15:20:00,17.38,17.38,17.32,17.33,13000.0,14.505,14.505,14.4549,14.4633,13000.0
2009-04-06 15:25:00,17.35,17.35,17.27,17.31,8800.0,14.48,14.48,14.4132,14.4466,8800.0
2009-04-06 15:30:00,17.3,17.38,17.28,17.33,20000.0,14.4382,14.505,14.4216,14.4633,20000.0
2009-04-06 15:35:00,17.31,17.32,17.25,17.25,12000.0,14.4466,14.4549,14.3965,14.3965,12000.0
2009-04-06 15:40:00,17.25,17.34,17.25,17.3,18800.0,14.3965,14.4716,14.3965,14.4382,18800.0
2009-04-06 15:45:00,17.31,17.32,17.28,17.29,15400.0,14.4466,14.4549,14.4216,14.4299,15400.0
2009-04-06 15:50:00,17.3,17.36,17.3,17.36,28600.0,14.4382,14.4883,14.4382,14.4883,28600.0
2009-04-06 15:55:00,17.36,17.4,17.34,17.36,43600.0,14.4883,14.5217,14.4716,14.4883,43600.0
2009-04-07 09:30:00,17.26,17.6,17.13,17.33,57600.0,14.4049,14.6886,14.2964,14.4633,57600.0
2009-04-07 09:35:00,17.36,17.47,17.31,17.43,33800.0,14.4883,14.5801,14.4466,14.5467,33800.0
2009-04-07 09:40:00,17.36,17.39,17.36,17.38,21000.0,14.4883,14.5134,14.4883,14.505,21000.0
2009-04-07 09:45:00,17.38,17.51,17.36,17.48,23600.0,14.505,14.6135,14.4883,14.5885,23600.0
2009-04-07 09:50:00,17.46,17.48,17.42,17.47,8000.0,14.5718,14.5885,14.5384,14.5801,8000.0
2009-04-07 09:55:00,17.45,17.53,17.45,17.53,2400.0,14.5634,14.6302,14.5634,14.6302,2400.0
2009-04-07 10:00:00,17.54,17.54,17.43,17.43,18000.0,14.6385,14.6385,14.5467,14.5467,18000.0
2009-04-07 10:05:00,17.43,17.5,17.43,17.5,8800.0,14.5467,14.6052,14.5467,14.6052,8800.0
2009-04-07 10:10:00,17.5,17.53,17.49,17.53,7600.0,14.6052,14.6302,14.5968,14.6302,7600.0
2009-04-07 10:15:00,17.53,17.54,17.45,17.47,11800.0,14.6302,14.6385,14.5634,14.5801,11800.0
2009-04-07 10:20:00,17.46,17.52,17.45,17.45,6600.0,14.5718,14.6219,14.5634,14.5634,6600.0
2009-04-07 10:25:00,17.46,17.46,17.37,17.38,13600.0,14.5718,14.5718,14.4967,14.505,13600.0
2009-04-07 10:30:00,17.38,17.47,17.38,17.45,12400.0,14.505,14.5801,14.505,14.5634,12400.0
2009-04-07 10:35:00,17.44,17.49,17.44,17.49,6600.0,14.5551,14.5968,14.5551,14.5968,6600.0
2009-04-07 10:40:00,17.49,17.49,17.47,17.47,11800.0,14.5968,14.5968,14.5801,14.5801,11800.0
2009-04-07 10:45:00,17.48,17.49,17.43,17.49,6800.0,14.5885,14.5968,14.5467,14.5968,6800.0
2009-04-07 10:50:00,17.48,17.49,17.48,17.48,4000.0,14.5885,14.5968,14.5885,14.5885,4000.0
2009-04-07 10:55:00,17.48,17.49,17.46,17.47,6600.0,14.5885,14.5968,14.5718,14.5801,6600.0
2009-04-07 11:00:00,17.48,17.5,17.46,17.49,8400.0,14.5885,14.6052,14.5718,14.5968,8400.0
2009-04-07 11:05:00,17.49,17.5,17.45,17.45,6600.0,14.5968,14.6052,14.5634,14.5634,6600.0
2009-04-07 11:10:00,17.47,17.47,17.44,17.44,3600.0,14.5801,14.5801,14.5551,14.5551,3600.0
2009-04-07 11:15:00,17.45,17.45,17.4,17.4,7800.0,14.5634,14.5634,14.5217,14.5217,7800.0
2009-04-07 11:20:00,17.42,17.45,17.4,17.43,7800.0,14.5384,14.5634,14.5217,14.5467,7800.0
2009-04-07 11:25:00,17.45,17.45,17.41,17.41,6200.0,14.5634,14.5634,14.5301,14.5301,6200.0
2009-04-07 11:30:00,17.41,17.44,17.39,17.43,8400.0,14.5301,14.5551,14.5134,14.5467,8400.0
2009-04-07 11:35:00,17.43,17.46,17.38,17.38,9800.0,14.5467,14.5718,14.505,14.505,9800.0
2009-04-07 11:40:00,17.39,17.41,17.38,17.38,8400.0,14.5134,14.5301,14.505,14.505,8400.0
2009-04-07 11:45:00,17.38,17.39,17.37,17.39,10400.0,14.505,14.5134,14.4967,14.5134,10400.0
2009-04-07 11:50:00,17.4,17.43,17.4,17.43,4000.0,14.5217,14.5467,14.5217,14.5467,4000.0
2009-04-07 11:55:00,17.43,17.45,17.42,17.42,4200.0,14.5467,14.5634,14.5384,14.5384,4200.0
2009-04-07 12:00:00,17.43,17.45,17.42,17.43,7000.0,14.5467,14.5634,14.5384,14.5467,7000.0
2009-04-07 12:05:00,17.43,17.43,17.42,17.42,2200.0,14.5467,14.5467,14.5384,14.5384,2200.0
2009-04-07 12:10:00,17.43,17.43,17.4,17.41,12600.0,14.5467,14.5467,14.5217,14.5301,12600.0
2009-04-07 12:15:00,17.41,17.41,17.38,17.39,8600.0,14.5301,14.5301,14.505,14.5134,8600.0
2009-04-07 12:20:00,17.39,17.39,17.37,17.37,7400.0,14.5134,14.5134,14.4967,14.4967,7400.0
2009-04-07 12:25:00,17.38,17.38,17.35,17.37,11600.0,14.505,14.505,14.48,14.4967,11600.0
2009-04-07 12:30:00,17.37,17.43,17.36,17.42,15600.0,14.4967,14.5467,14.4883,14.5384,15600.0
2009-04-07 12:35:00,17.43,17.48,17.43,17.43,10200.0,14.5467,14.5885,14.5467,14.5467,10200.0
2009-04-07 12:40:00,17.43,17.48,17.43,17.47,8400.0,14.5467,14.5885,14.5467,14.5801,8400.0
2009-04-07 12:45:00,17.48,17.48,17.48,17.48,3000.0,14.5885,14.5885,14.5885,14.5885,3000.0
2009-04-07 12:50:00,17.48,17.5,17.48,17.48,5000.0,14.5885,14.6052,14.5885,14.5885,5000.0
2009-04-07 12:55:00,17.48,17.48,17.46,17.46,800.0,14.5885,14.5885,14.5718,14.5718,800.0
2009-04-07 13:00:00,17.46,17.46,17.38,17.38,12000.0,14.5718,14.5718,14.505,14.505,12000.0
2009-04-07 13:05:00,17.37,17.39,17.37,17.39,12600.0,14.4967,14.5134,14.4967,14.5134,12600.0
2009-04-07 13:10:00,17.38,17.38,17.36,17.37,18400.0,14.505,14.505,14.4883,14.4967,18400.0
2009-04-07 13:15:00,17.36,17.36,17.32,17.36,18400.0,14.4883,14.4883,14.4549,14.4883,18400.0
2009-04-07 13:20:00,17.36,17.36,17.35,17.35,11200.0,14.4883,14.4883,14.48,14.48,11200.0
2009-04-07 13:25:00,17.35,17.36,17.35,17.35,2600.0,14.48,14.4883,14.48,14.48,2600.0
2009-04-07 13:30:00,17.35,17.36,17.31,17.33,28800.0,14.48,14.4883,14.4466,14.4633,28800.0
2009-04-07 13:35:00,17.32,17.33,17.31,17.33,3400.0,14.4549,14.4633,14.4466,14.4633,3400.0
2009-04-07 13:40:00,17.34,17.35,17.33,17.34,8200.0,14.4716,14.48,14.4633,14.4716,8200.0
2009-04-07 13:45:00,17.33,17.33,17.31,17.33,9400.0,14.4633,14.4633,14.4466,14.4633,9400.0
2009-04-07 13:50:00,17.34,17.36,17.32,17.36,8600.0,14.4716,14.4883,14.4549,14.4883,8600.0
2009-04-07 13:55:00,17.36,17.36,17.33,17.33,3200.0,14.4883,14.4883,14.4633,14.4633,3200.0
2009-04-07 14:00:00,17.32,17.33,17.3,17.32,11800.0,14.4549,14.4633,14.4382,14.4549,11800.0
2009-04-07 14:05:00,17.32,17.32,17.29,17.32,11200.0,14.4549,14.4549,14.4299,14.4549,11200.0
2009-04-07 14:10:00,17.32,17.35,17.32,17.34,5400.0,14.4549,14.48,14.4549,14.4716,5400.0
2009-04-07 14:15:00,17.36,17.36,17.33,17.34,4600.0,14.4883,14.4883,14.4633,14.4716,4600.0
2009-04-07 14:20:00,17.33,17.34,17.32,17.32,15600.0,14.4633,14.4716,14.4549,14.4549,15600.0
2009-04-07 14:25:00,17.31,17.34,17.3,17.31,6400.0,14.4466,14.4716,14.4382,14.4466,6400.0
2009-04-07 14:30:00,17.31,17.34,17.31,17.34,13800.0,14.4466,14.4716,14.4466,14.4716,13800.0
2009-04-07 14:35:00,17.33,17.34,17.3,17.32,16200.0,14.4633,14.4716,14.4382,14.4549,16200.0
2009-04-07 14:40:00,17.32,17.33,17.3,17.31,11800.0,14.4549,14.4633,14.4382,14.4466,11800.0
2009-04-07 14:45:00,17.32,17.34,17.31,17.34,12600.0,14.4549,14.4716,14.4466,14.4716,12600.0
2009-04-07 14:50:00,17.35,17.36,17.34,17.35,7200.0,14.48,14.4883,14.4716,14.48,7200.0
2009-04-07 14:55:00,17.35,17.36,17.35,17.36,5200.0,14.48,14.4883,14.48,14.4883,5200.0
2009-04-07 15:00:00,17.36,17.36,17.32,17.34,12600.0,14.4883,14.4883,14.4549,14.4716,12600.0
2009-04-07 15:05:00,17.33,17.36,17.32,17.36,11200.0,14.4633,14.4883,14.4549,14.4883,11200.0
2009-04-07 15:10:00,17.37,17.43,17.37,17.38,19400.0,14.4967,14.5467,14.4967,14.505,19400.0
2009-04-07 15:15:00,17.38,17.42,17.36,17.37,22800.0,14.505,14.5384,14.4883,14.4967,22800.0
2009-04-07 15:20:00,17.36,17.38,17.35,17.35,11000.0,14.4883,14.505,14.48,14.48,11000.0
2009-04-07 15:25:00,17.35,17.35,17.32,17.33,13800.0,14.48,14.48,14.4549,14.4633,13800.0
2009-04-07 15:30:00,17.33,17.4,17.33,17.4,8600.0,14.4633,14.5217,14.4633,14.5217,8600.0
2009-04-07 15:35:00,17.41,17.41,17.33,17.36,20400.0,14.5301,14.5301,14.4633,14.4883,20400.0
2009-04-07 15:40:00,17.35,17.41,17.33,17.38,22800.0,14.48,14.5301,14.4633,14.505,22800.0
2009-04-07 15:45:00,17.38,17.42,17.36,17.38,47200.0,14.505,14.5384,14.4883,14.505,47200.0
2009-04-07 15:50:00,17.39,17.42,17.36,17.36,68600.0,14.5134,14.5384,14.4883,14.4883,68600.0
2009-04-07 15:55:00,17.36,17.36,17.3,17.32,59800.0,14.4883,14.4883,14.4382,14.4549,59800.0
2009-04-08 09:30:00,17.36,17.5,17.36,17.43,26000.0,14.4883,14.6052,14.4883,14.5467,26000.0
2009-04-08 09:35:00,17.43,17.56,17.42,17.5,18800.0,14.5467,14.6552,14.5384,14.6052,18800.0
2009-04-08 09:40:00,17.5,17.6,17.5,17.55,14800.0,14.6052,14.6886,14.6052,14.6469,14800.0
2009-04-08 09:45:00,17.58,17.6,17.5,17.5,23200.0,14.6719,14.6886,14.6052,14.6052,23200.0
2009-04-08 09:50:00,17.5,17.54,17.5,17.54,9000.0,14.6052,14.6385,14.6052,14.6385,9000.0
2009-04-08 09:55:00,17.53,17.53,17.52,17.52,1200.0,14.6302,14.6302,14.6219,14.6219,1200.0
2009-04-08 10:00:00,17.53,17.54,17.5,17.5,11200.0,14.6302,14.6385,14.6052,14.6052,11200.0
2009-04-08 10:05:00,17.5,17.51,17.5,17.5,21800.0,14.6052,14.6135,14.6052,14.6052,21800.0
2009-04-08 10:10:00,17.5,17.51,17.5,17.5,43600.0,14.6052,14.6135,14.6052,14.6052,43600.0
2009-04-08 10:15:00,17.51,17.53,17.5,17.5,21800.0,14.6135,14.6302,14.6052,14.6052,21800.0
2009-04-08 10:20:00,17.5,17.5,17.45,17.45,7400.0,14.6052,14.6052,14.5634,14.5634,7400.0
2009-04-08 10:25:00,17.45,17.48,17.44,17.45,13800.0,14.5634,14.5885,14.5551,14.5634,13800.0
2009-04-08 10:30:00,17.45,17.46,17.39,17.39,15000.0,14.5634,14.5718,14.5134,14.5134,15000.0
2009-04-08 10:35:00,17.41,17.41,17.33,17.33,55000.0,14.5301,14.5301,14.4633,14.4633,55000.0
2009-04-08 10:40:00,17.33,17.35,17.33,17.35,10800.0,14.4633,14.48,14.4633,14.48,10800.0
2009-04-08 10:45:00,17.35,17.37,17.3,17.3,16200.0,14.48,14.4967,14.4382,14.4382,16200.0
2009-04-08 10:50:00,17.3,17.31,17.28,17.29,11400.0,14.4382,14.4466,14.4216,14.4299,11400.0
2009-04-08 10:55:00,17.28,17.3,17.28,17.29,15000.0,14.4216,14.4382,14.4216,14.4299,15000.0
2009-04-08 11:00:00,17.3,17.32,17.29,17.3,8600.0,14.4382,14.4549,14.4299,14.4382,8600.0
2009-04-08 11:05:00,17.3,17.32,17.28,17.31,6800.0,14.4382,14.4549,14.4216,14.4466,6800.0
2009-04-08 11:10:00,17.31,17.32,17.29,17.32,10000.0,14.4466,14.4549,14.4299,14.4549,10000.0
2009-04-08 11:15:00,17.32,17.36,17.28,17.3,7000.0,14.4549,14.4883,14.4216,14.4382,7000.0
2009-04-08 11:20:00,17.31,17.31,17.28,17.3,10000.0,14.4466,14.4466,14.4216,14.4382,10000.0
2009-04-08 11:25:00,17.31,17.35,17.28,17.28,12400.0,14.4466,14.48,14.4216,14.4216,12400.0
2009-04-08 11:30:00,17.29,17.3,17.28,17.28,14800.0,14.4299,14.4382,14.4216,14.4216,14800.0
2009-04-08 11:35:00,17.29,17.36,17.29,17.36,15600.0,14.4299,14.4883,14.4299,14.4883,15600.0
2009-04-08 11:40:00,17.35,17.35,17.3,17.34,13000.0,14.48,14.48,14.4382,14.4716,13000.0
2009-04-08 11:45:00,17.35,17.38,17.33,17.33,15000.0,14.48,14.505,14.4633,14.4633,15000.0
2009-04-08 11:50:00,17.34,17.39,17.34,17.39,17600.0,14.4716,14.5134,14.4716,14.5134,17600.0
2009-04-08 11:55:00,17.38,17.39,17.36,17.36,2800.0,14.505,14.5134,14.4883,14.4883,2800.0
2009-04-08 12:00:00,17.38,17.38,17.35,17.35,6000.0,14.505,14.505,14.48,14.48,6000.0
2009-04-08 12:05:00,17.37,17.38,17.37,17.38,1800.0,14.4967,14.505,14.4967,14.505,1800.0
2009-04-08 12:10:00,17.38,17.38,17.37,17.37,2800.0,14.505,14.505,14.4967,14.4967,2800.0
2009-04-08 12:15:00,17.36,17.37,17.33,17.35,10600.0,14.4883,14.4967,14.4633,14.48,10600.0
2009-04-08 12:20:00,17.36,17.4,17.36,17.37,7600.0,14.4883,14.5217,14.4883,14.4967,7600.0
2009-04-08 12:25:00,17.39,17.39,17.36,17.36,2800.0,14.5134,14.5134,14.4883,14.4883,2800.0
2009-04-08 12:30:00,17.36,17.36,17.35,17.36,1400.0,14.4883,14.4883,14.48,14.4883,1400.0
2009-04-08 12:35:00,17.36,17.37,17.33,17.37,6000.0,14.4883,14.4967,14.4633,14.4967,6000.0
2009-04-08 12:40:00,17.36,17.39,17.36,17.36,16000.0,14.4883,14.5134,14.4883,14.4883,16000.0
2009-04-08 12:45:00,17.36,17.39,17.36,17.39,7600.0,14.4883,14.5134,14.4883,14.5134,7600.0
2009-04-08 12:50:00,17.39,17.43,17.39,17.43,15800.0,14.5134,14.5467,14.5134,14.5467,15800.0
2009-04-08 12:55:00,17.43,17.43,17.41,17.41,11800.0,14.5467,14.5467,14.5301,14.5301,11800.0
2009-04-08 13:00:00,17.41,17.42,17.39,17.39,5800.0,14.5301,14.5384,14.5134,14.5134,5800.0
2009-04-08 13:05:00,17.39,17.39,17.36,17.37,11600.0,14.5134,14.5134,14.4883,14.4967,11600.0
2009-04-08 13:10:00,17.38,17.38,17.37,17.38,7000.0,14.505,14.505,14.4967,14.505,7000.0
2009-04-08 13:15:00,17.38,17.41,17.36,17.37,16000.0,14.505,14.5301,14.4883,14.4967,16000.0
2009-04-08 13:20:00,17.38,17.43,17.38,17.41,10800.0,14.505,14.5467,14.505,14.5301,10800.0
2009-04-08 13:25:00,17.42,17.42,17.4,17.4,12200.0,14.5384,14.5384,14.5217,14.5217,12200.0
2009-04-08 13:30:00,17.4,17.46,17.4,17.46,72800.0,14.5217,14.5718,14.5217,14.5718,72800.0
2009-04-08 13:35:00,17.46,17.46,17.38,17.38,14800.0,14.5718,14.5718,14.505,14.505,14800.0
2009-04-08 13:40:00,17.38,17.4,17.36,17.4,15200.0,14.505,14.5217,14.4883,14.5217,15200.0
2009-04-08 13:45:00,17.39,17.41,17.38,17.4,5600.0,14.5134,14.5301,14.505,14.5217,5600.0
2009-04-08 13:50:00,17.4,17.41,17.38,17.4,15200.0,14.5217,14.5301,14.505,14.5217,15200.0
2009-04-08 13:55:00,17.41,17.41,17.4,17.41,6400.0,14.5301,14.5301,14.5217,14.5301,6400.0
2009-04-08 14:00:00,17.41,17.41,17.34,17.41,23600.0,14.5301,14.5301,14.4716,14.5301,23600.0
2009-04-08 14:05:00,17.41,17.41,17.36,17.38,8000.0,14.5301,14.5301,14.4883,14.505,8000.0
2009-04-08 14:10:00,17.39,17.41,17.39,17.41,6000.0,14.5134,14.5301,14.5134,14.5301,6000.0
2009-04-08 14:15:00,17.39,17.4,17.36,17.36,3200.0,14.5134,14.5217,14.4883,14.4883,3200.0
2009-04-08 14:20:00,17.39,17.41,17.36,17.39,10400.0,14.5134,14.5301,14.4883,14.5134,10400.0
2009-04-08 14:25:00,17.39,17.39,17.36,17.38,8200.0,14.5134,14.5134,14.4883,14.505,8200.0
2009-04-08 14:30:00,17.4,17.41,17.39,17.39,4200.0,14.5217,14.5301,14.5134,14.5134,4200.0
2009-04-08 14:35:00,17.4,17.42,17.39,17.41,5200.0,14.5217,14.5384,14.5134,14.5301,5200.0
2009-04-08 14:40:00,17.41,17.43,17.38,17.42,11400.0,14.5301,14.5467,14.505,14.5384,11400.0
2009-04-08 14:45:00,17.41,17.41,17.39,17.4,3800.0,14.5301,14.5301,14.5134,14.5217,3800.0
2009-04-08 14:50:00,17.4,17.4,17.33,17.36,13600.0,14.5217,14.5217,14.4633,14.4883,13600.0
2009-04-08 14:55:00,17.35,17.41,17.33,17.38,13000.0,14.48,14.5301,14.4633,14.505,13000.0
2009-04-08 15:00:00,17.38,17.39,17.33,17.33,16400.0,14.505,14.5134,14.4633,14.4633,16400.0
2009-04-08 15:05:00,17.31,17.34,17.31,17.34,7600.0,14.4466,14.4716,14.4466,14.4716,7600.0
2009-04-08 15:10:00,17.33,17.34,17.3,17.32,17800.0,14.4633,14.4716,14.4382,14.4549,17800.0
2009-04-08 15:15:00,17.35,17.4,17.33,17.39,6400.0,14.48,14.5217,14.4633,14.5134,6400.0
2009-04-08 15:20:00,17.39,17.41,17.37,17.41,15400.0,14.5134,14.5301,14.4967,14.5301,15400.0
2009-04-08 15:25:00,17.43,17.45,17.38,17.39,8600.0,14.5467,14.5634,14.505,14.5134,8600.0
2009-04-08 15:30:00,17.41,17.43,17.36,17.43,29800.0,14.5301,14.5467,14.4883,14.5467,29800.0
2009-04-08 15:35:00,17.4,17.42,17.38,17.42,12800.0,14.5217,14.5384,14.505,14.5384,12800.0
2009-04-08 15:40:00,17.41,17.44,17.39,17.39,45800.0,14.5301,14.5551,14.5134,14.5134,45800.0
2009-04-08 15:45:00,17.39,17.42,17.36,17.37,58600.0,14.5134,14.5384,14.4883,14.4967,58600.0
2009-04-08 15:50:00,17.38,17.41,17.34,17.35,76600.0,14.505,14.5301,14.4716,14.48,76600.0
2009-04-08 15:55:00,17.36,17.42,17.36,17.4,81200.0,14.4883,14.5384,14.4883,14.5217,81200.0
2009-04-09 09:30:00,17.72,17.78,17.71,17.77,23800.0,14.7888,14.8388,14.7804,14.8305,23800.0
2009-04-09 09:35:00,17.77,17.81,17.65,17.65,47400.0,14.8305,14.8639,14.7303,14.7303,47400.0
2009-04-09 09:40:00,17.65,17.7,17.65,17.68,13600.0,14.7303,14.7721,14.7303,14.7554,13600.0
2009-04-09 09:45:00,17.68,17.68,17.66,17.66,9200.0,14.7554,14.7554,14.7387,14.7387,9200.0
2009-04-09 09:50:00,17.66,17.7,17.64,17.67,46800.0,14.7387,14.7721,14.722,14.747,46800.0
2009-04-09 09:55:00,17.68,17.72,17.67,17.72,36800.0,14.7554,14.7888,14.747,14.7888,36800.0
2009-04-09 10:00:00,17.71,17.82,17.71,17.78,33400.0,14.7804,14.8722,14.7804,14.8388,33400.0
2009-04-09 10:05:00,17.79,17.8,17.74,17.75,22800.0,14.8472,14.8555,14.8055,14.8138,22800.0
2009-04-09 10:10:00,17.75,17.8,17.74,17.75,19800.0,14.8138,14.8555,14.8055,14.8138,19800.0
2009-04-09 10:15:00,17.77,17.81,17.77,17.8,13600.0,14.8305,14.8639,14.8305,14.8555,13600.0
2009-04-09 10:20:00,17.81,17.84,17.8,17.81,12800.0,14.8639,14.8889,14.8555,14.8639,12800.0
2009-04-09 10:25:00,17.81,17.83,17.75,17.78,15600.0,14.8639,14.8806,14.8138,14.8388,15600.0
2009-04-09 10:30:00,17.76,17.76,17.7,17.73,11200.0,14.8222,14.8222,14.7721,14.7971,11200.0
2009-04-09 10:35:00,17.72,17.73,17.72,17.72,5000.0,14.7888,14.7971,14.7888,14.7888,5000.0
2009-04-09 10:40:00,17.72,17.72,17.66,17.66,12800.0,14.7888,14.7888,14.7387,14.7387,12800.0
2009-04-09 10:45:00,17.65,17.67,17.63,17.66,8200.0,14.7303,14.747,14.7137,14.7387,8200.0
2009-04-09 10:50:00,17.66,17.69,17.66,17.69,5800.0,14.7387,14.7637,14.7387,14.7637,5800.0
2009-04-09 10:55:00,17.71,17.71,17.66,17.66,6800.0,14.7804,14.7804,14.7387,14.7387,6800.0
2009-04-09 11:00:00,17.68,17.68,17.65,17.68,16800.0,14.7554,14.7554,14.7303,14.7554,16800.0
2009-04-09 11:05:00,17.68,17.7,17.66,17.67,32800.0,14.7554,14.7721,14.7387,14.747,32800.0
2009-04-09 11:10:00,17.67,17.69,17.64,17.64,33400.0,14.747,14.7637,14.722,14.722,33400.0
2009-04-09 11:15:00,17.64,17.66,17.63,17.66,17200.0,14.722,14.7387,14.7137,14.7387,17200.0
2009-04-09 11:20:00,17.66,17.7,17.64,17.65,46000.0,14.7387,14.7721,14.722,14.7303,46000.0
2009-04-09 11:25:00,17.64,17.65,17.64,17.64,12000.0,14.722,14.7303,14.722,14.722,12000.0
2009-04-09 11:30:00,17.64,17.66,17.63,17.63,110400.0,14.722,14.7387,14.7137,14.7137,110400.0
2009-04-09 11:35:00,17.64,17.71,17.64,17.71,25000.0,14.722,14.7804,14.722,14.7804,25000.0
2009-04-09 11:40:00,17.71,17.72,17.69,17.69,4400.0,14.7804,14.7888,14.7637,14.7637,4400.0
2009-04-09 11:45:00,17.7,17.75,17.7,17.75,6200.0,14.7721,14.8138,14.7721,14.8138,6200.0
2009-04-09 11:50:00,17.75,17.75,17.73,17.75,3600.0,14.8138,14.8138,14.7971,14.8138,3600.0
2009-04-09 11:55:00,17.74,17.76,17.74,17.75,5400.0,14.8055,14.8222,14.8055,14.8138,5400.0
2009-04-09 12:00:00,17.78,17.79,17.75,17.77,101600.0,14.8388,14.8472,14.8138,14.8305,101600.0
2009-04-09 12:05:00,17.78,17.78,17.74,17.77,4000.0,14.8388,14.8388,14.8055,14.8305,4000.0
2009-04-09 12:10:00,17.77,17.77,17.75,17.76,4000.0,14.8305,14.8305,14.8138,14.8222,4000.0
2009-04-09 12:15:00,17.75,17.75,17.73,17.75,1200.0,14.8138,14.8138,14.7971,14.8138,1200.0
2009-04-09 12:20:00,17.75,17.75,17.75,17.75,4200.0,14.8138,14.8138,14.8138,14.8138,4200.0
2009-04-09 12:25:00,17.75,17.78,17.75,17.78,4600.0,14.8138,14.8388,14.8138,14.8388,4600.0
2009-04-09 12:30:00,17.78,17.8,17.77,17.79,6000.0,14.8388,14.8555,14.8305,14.8472,6000.0
2009-04-09 12:35:00,17.79,17.79,17.78,17.79,3200.0,14.8472,14.8472,14.8388,14.8472,3200.0
2009-04-09 12:40:00,17.78,17.81,17.77,17.81,4200.0,14.8388,14.8639,14.8305,14.8639,4200.0
2009-04-09 12:45:00,17.8,17.8,17.74,17.74,9400.0,14.8555,14.8555,14.8055,14.8055,9400.0
2009-04-09 12:50:00,17.75,17.75,17.72,17.72,2000.0,14.8138,14.8138,14.7888,14.7888,2000.0
2009-04-09 12:55:00,17.72,17.73,17.72,17.72,1000.0,14.7888,14.7971,14.7888,14.7888,1000.0
2009-04-09 13:00:00,17.72,17.73,17.71,17.73,6800.0,14.7888,14.7971,14.7804,14.7971,6800.0
2009-04-09 13:05:00,17.74,17.75,17.72,17.75,4200.0,14.8055,14.8138,14.7888,14.8138,4200.0
2009-04-09 13:10:00,17.74,17.75,17.73,17.74,10000.0,14.8055,14.8138,14.7971,14.8055,10000.0
2009-04-09 13:15:00,17.74,17.75,17.74,17.75,3600.0,14.8055,14.8138,14.8055,14.8138,3600.0
2009-04-09 13:20:00,17.75,17.75,17.74,17.75,8200.0,14.8138,14.8138,14.8055,14.8138,8200.0
2009-04-09 13:25:00,17.75,17.75,17.74,17.74,2800.0,14.8138,14.8138,14.8055,14.8055,2800.0
2009-04-09 13:30:00,17.74,17.74,17.74,17.74,800.0,14.8055,14.8055,14.8055,14.8055,800.0
2009-04-09 13:35:00,17.74,17.75,17.74,17.74,3400.0,14.8055,14.8138,14.8055,14.8055,3400.0
2009-04-09 13:40:00,17.75,17.75,17.74,17.74,2000.0,14.8138,14.8138,14.8055,14.8055,2000.0
2009-04-09 13:45:00,17.75,17.76,17.75,17.76,3800.0,14.8138,14.8222,14.8138,14.8222,3800.0
2009-04-09 13:50:00,17.75,17.75,17.75,17.75,2600.0,14.8138,14.8138,14.8138,14.8138,2600.0
2009-04-09 13:55:00,17.75,17.75,17.75,17.75,800.0,14.8138,14.8138,14.8138,14.8138,800.0
2009-04-09 14:00:00,17.75,17.76,17.75,17.75,4200.0,14.8138,14.8222,14.8138,14.8138,4200.0
2009-04-09 14:05:00,17.75,17.77,17.75,17.77,107400.0,14.8138,14.8305,14.8138,14.8305,107400.0
2009-04-09 14:10:00,17.78,17.78,17.75,17.76,6600.0,14.8388,14.8388,14.8138,14.8222,6600.0
2009-04-09 14:15:00,17.76,17.76,17.75,17.75,117000.0,14.8222,14.8222,14.8138,14.8138,117000.0
2009-04-09 14:20:00,17.75,17.77,17.75,17.75,13400.0,14.8138,14.8305,14.8138,14.8138,13400.0
2009-04-09 14:25:00,17.75,17.78,17.75,17.75,12200.0,14.8138,14.8388,14.8138,14.8138,12200.0
2009-04-09 14:30:00,17.75,17.78,17.75,17.78,6200.0,14.8138,14.8388,14.8138,14.8388,6200.0
2009-04-09 14:35:00,17.78,17.83,17.78,17.83,7600.0,14.8388,14.8806,14.8388,14.8806,7600.0
2009-04-09 14:40:00,17.83,17.88,17.83,17.86,7000.0,14.8806,14.9223,14.8806,14.9056,7000.0
2009-04-09 14:45:00,17.87,17.87,17.85,17.86,9400.0,14.914,14.914,14.8973,14.9056,9400.0
2009-04-09 14:50:00,17.86,17.86,17.84,17.84,7200.0,14.9056,14.9056,14.8889,14.8889,7200.0
2009-04-09 14:55:00,17.83,17.84,17.8,17.81,7800.0,14.8806,14.8889,14.8555,14.8639,7800.0
2009-04-09 15:00:00,17.81,17.83,17.78,17.8,15600.0,14.8639,14.8806,14.8388,14.8555,15600.0
2009-04-09 15:05:00,17.79,17.83,17.79,17.82,14200.0,14.8472,14.8806,14.8472,14.8722,14200.0
2009-04-09 15:10:00,17.82,17.83,17.79,17.8,21200.0,14.8722,14.8806,14.8472,14.8555,21200.0
2009-04-09 15:15:00,17.8,17.82,17.79,17.81,10800.0,14.8555,14.8722,14.8472,14.8639,10800.0
2009-04-09 15:20:00,17.82,17.82,17.77,17.81,17200.0,14.8722,14.8722,14.8305,14.8639,17200.0
2009-04-09 15:25:00,17.81,17.83,17.79,17.79,13200.0,14.8639,14.8806,14.8472,14.8472,13200.0
2009-04-09 15:30:00,17.8,17.81,17.78,17.8,14400.0,14.8555,14.8639,14.8388,14.8555,14400.0
2009-04-09 15:35:00,17.8,17.82,17.78,17.8,26400.0,14.8555,14.8722,14.8388,14.8555,26400.0
2009-04-09 15:40:00,17.8,17.82,17.77,17.8,33400.0,14.8555,14.8722,14.8305,14.8555,33400.0
2009-04-09 15:45:00,17.79,17.83,17.77,17.83,40400.0,14.8472,14.8806,14.8305,14.8806,40400.0
2009-04-09 15:50:00,17.83,17.85,17.8,17.8,51600.0,14.8806,14.8973,14.8555,14.8555,51600.0
2009-04-09 15:55:00,17.8,17.84,17.77,17.8,67400.0,14.8555,14.8889,14.8305,14.8555,67400.0
2009-04-13 09:30:00,17.75,18.03,17.71,18.0,22000.0,14.8138,15.0475,14.7804,15.0225,22000.0
2009-04-13 09:35:00,18.0,18.0,17.85,17.96,15200.0,15.0225,15.0225,14.8973,14.9891,15200.0
2009-04-13 09:40:00,17.95,17.97,17.91,17.91,9200.0,14.9807,14.9974,14.9473,14.9473,9200.0
2009-04-13 09:45:00,17.89,17.91,17.86,17.91,6200.0,14.9306,14.9473,14.9056,14.9473,6200.0
2009-04-13 09:50:00,17.88,17.91,17.88,17.9,4000.0,14.9223,14.9473,14.9223,14.939,4000.0
2009-04-13 09:55:00,17.9,17.91,17.82,17.84,3200.0,14.939,14.9473,14.8722,14.8889,3200.0
2009-04-13 10:00:00,17.84,17.88,17.84,17.88,5200.0,14.8889,14.9223,14.8889,14.9223,5200.0
2009-04-13 10:05:00,17.89,17.93,17.89,17.91,7800.0,14.9306,14.964,14.9306,14.9473,7800.0
2009-04-13 10:10:00,17.92,18.0,17.92,17.97,10000.0,14.9557,15.0225,14.9557,14.9974,10000.0
2009-04-13 10:15:00,17.98,17.99,17.93,17.95,7800.0,15.0058,15.0141,14.964,14.9807,7800.0
2009-04-13 10:20:00,17.95,18.0,17.95,17.98,17000.0,14.9807,15.0225,14.9807,15.0058,17000.0
2009-04-13 10:25:00,18.0,18.0,17.96,17.98,10600.0,15.0225,15.0225,14.9891,15.0058,10600.0
2009-04-13 10:30:00,17.98,18.01,17.94,17.98,18400.0,15.0058,15.0308,14.9724,15.0058,18400.0
2009-04-13 10:35:00,17.98,18.01,17.97,17.97,15000.0,15.0058,15.0308,14.9974,14.9974,15000.0
2009-04-13 10:40:00,17.96,17.96,17.91,17.91,6000.0,14.9891,14.9891,14.9473,14.9473,6000.0
2009-04-13 10:45:00,17.93,17.93,17.89,17.92,8400.0,14.964,14.964,14.9306,14.9557,8400.0
2009-04-13 10:50:00,17.93,17.95,17.91,17.92,4400.0,14.964,14.9807,14.9473,14.9557,4400.0
2009-04-13 10:55:00,17.9,17.92,17.9,17.9,2600.0,14.939,14.9557,14.939,14.939,2600.0
2009-04-13 11:00:00,17.89,17.92,17.85,17.92,22000.0,14.9306,14.9557,14.8973,14.9557,22000.0
2009-04-13 11:05:00,17.9,17.93,17.9,17.92,3600.0,14.939,14.964,14.939,14.9557,3600.0
2009-04-13 11:10:00,17.92,17.94,17.92,17.94,4800.0,14.9557,14.9724,14.9557,14.9724,4800.0
2009-04-13 11:15:00,17.93,17.95,17.93,17.94,7600.0,14.964,14.9807,14.964,14.9724,7600.0
2009-04-13 11:20:00,17.95,17.97,17.95,17.96,5200.0,14.9807,14.9974,14.9807,14.9891,5200.0
2009-04-13 11:25:00,17.96,17.99,17.93,17.99,5200.0,14.9891,15.0141,14.964,15.0141,5200.0
2009-04-13 11:30:00,17.99,18.0,17.97,18.0,6600.0,15.0141,15.0225,14.9974,15.0225,6600.0
2009-04-13 11:35:00,17.99,17.99,17.99,17.99,1400.0,15.0141,15.0141,15.0141,15.0141,1400.0
2009-04-13 11:40:00,17.99,18.0,17.97,17.98,6600.0,15.0141,15.0225,14.9974,15.0058,6600.0
2009-04-13 11:45:00,17.98,17.99,17.98,17.98,1600.0,15.0058,15.0141,15.0058,15.0058,1600.0
2009-04-13 11:50:00,17.98,17.98,17.96,17.96,1600.0,15.0058,15.0058,14.9891,14.9891,1600.0
2009-04-13 11:55:00,17.96,17.97,17.95,17.96,6400.0,14.9891,14.9974,14.9807,14.9891,6400.0
2009-04-13 12:00:00,17.97,17.97,17.97,17.97,4800.0,14.9974,14.9974,14.9974,14.9974,4800.0
2009-04-13 12:05:00,17.97,18.01,17.97,18.01,20800.0,14.9974,15.0308,14.9974,15.0308,20800.0
2009-04-13 12:10:00,18.01,18.01,18.0,18.01,5600.0,15.0308,15.0308,15.0225,15.0308,5600.0
2009-04-13 12:15:00,18.01,18.01,18.01,18.01,3000.0,15.0308,15.0308,15.0308,15.0308,3000.0
2009-04-13 12:20:00,18.01,18.02,18.0,18.0,2200.0,15.0308,15.0391,15.0225,15.0225,2200.0
2009-04-13 12:25:00,18.01,18.02,18.0,18.02,3800.0,15.0308,15.0391,15.0225,15.0391,3800.0
2009-04-13 12:30:00,18.01,18.05,18.01,18.04,7200.0,15.0308,15.0642,15.0308,15.0558,7200.0
2009-04-13 12:35:00,18.03,18.04,18.03,18.04,600.0,15.0475,15.0558,15.0475,15.0558,600.0
2009-04-13 12:40:00,18.04,18.04,18.01,18.01,1800.0,15.0558,15.0558,15.0308,15.0308,1800.0
2009-04-13 12:45:00,18.02,18.03,18.01,18.02,2400.0,15.0391,15.0475,15.0308,15.0391,2400.0
2009-04-13 12:50:00,18.0,18.02,18.0,18.0,4200.0,15.0225,15.0391,15.0225,15.0225,4200.0
2009-04-13 12:55:00,18.0,18.0,18.0,18.0,5200.0,15.0225,15.0225,15.0225,15.0225,5200.0
2009-04-13 13:00:00,18.0,18.0,17.97,17.99,5200.0,15.0225,15.0225,14.9974,15.0141,5200.0
2009-04-13 13:05:00,17.99,17.99,17.98,17.99,2200.0,15.0141,15.0141,15.0058,15.0141,2200.0
2009-04-13 13:10:00,17.99,17.99,17.99,17.99,600.0,15.0141,15.0141,15.0141,15.0141,600.0
2009-04-13 13:15:00,17.98,17.99,17.98,17.99,2800.0,15.0058,15.0141,15.0058,15.0141,2800.0
2009-04-13 13:20:00,17.99,18.03,17.99,18.0,12600.0,15.0141,15.0475,15.0141,15.0225,12600.0
2009-04-13 13:25:00,18.0,18.0,17.98,17.99,3600.0,15.0225,15.0225,15.0058,15.0141,3600.0
2009-04-13 13:30:00,17.99,18.02,17.99,18.02,8200.0,15.0141,15.0391,15.0141,15.0391,8200.0
2009-04-13 13:35:00,18.02,18.04,18.02,18.04,9200.0,15.0391,15.0558,15.0391,15.0558,9200.0
2009-04-13 13:40:00,18.04,18.04,18.04,18.04,1000.0,15.0558,15.0558,15.0558,15.0558,1000.0
2009-04-13 13:45:00,18.03,18.05,18.03,18.05,9200.0,15.0475,15.0642,15.0475,15.0642,9200.0
2009-04-13 13:50:00,18.04,18.05,18.04,18.05,10400.0,15.0558,15.0642,15.0558,15.0642,10400.0
2009-04-13 13:55:00,18.05,18.06,18.04,18.05,3000.0,15.0642,15.0725,15.0558,15.0642,3000.0
2009-04-13 14:00:00,18.05,18.05,18.03,18.04,10000.0,15.0642,15.0642,15.0475,15.0558,10000.0
2009-04-13 14:05:00,18.03,18.04,18.03,18.03,4600.0,15.0475,15.0558,15.0475,15.0475,4600.0
2009-04-13 14:10:00,18.04,18.04,17.99,18.0,11600.0,15.0558,15.0558,15.0141,15.0225,11600.0
2009-04-13 14:15:00,18.0,18.01,17.99,18.01,5400.0,15.0225,15.0308,15.0141,15.0308,5400.0
2009-04-13 14:20:00,18.0,18.02,17.99,18.02,6400.0,15.0225,15.0391,15.0141,15.0391,6400.0
2009-04-13 14:25:00,18.0,18.01,17.99,18.01,6200.0,15.0225,15.0308,15.0141,15.0308,6200.0
2009-04-13 14:30:00,18.0,18.03,18.0,18.03,9000.0,15.0225,15.0475,15.0225,15.0475,9000.0
2009-04-13 14:35:00,18.03,18.04,18.03,18.03,6600.0,15.0475,15.0558,15.0475,15.0475,6600.0
2009-04-13 14:40:00,18.03,18.06,18.01,18.04,16800.0,15.0475,15.0725,15.0308,15.0558,16800.0
2009-04-13 14:45:00,18.04,18.05,18.0,18.03,16200.0,15.0558,15.0642,15.0225,15.0475,16200.0
2009-04-13 14:50:00,18.03,18.04,18.03,18.04,5800.0,15.0475,15.0558,15.0475,15.0558,5800.0
2009-04-13 14:55:00,18.04,18.05,18.03,18.03,4600.0,15.0558,15.0642,15.0475,15.0475,4600.0
2009-04-13 15:00:00,18.03,18.1,18.02,18.07,23000.0,15.0475,15.1059,15.0391,15.0809,23000.0
2009-04-13 15:05:00,18.07,18.11,18.07,18.07,15000.0,15.0809,15.1143,15.0809,15.0809,15000.0
2009-04-13 15:10:00,18.07,18.1,18.06,18.09,12800.0,15.0809,15.1059,15.0725,15.0976,12800.0
2009-04-13 15:15:00,18.09,18.11,18.07,18.09,8800.0,15.0976,15.1143,15.0809,15.0976,8800.0
2009-04-13 15:20:00,18.09,18.13,18.09,18.11,16800.0,15.0976,15.1309,15.0976,15.1143,16800.0
2009-04-13 15:25:00,18.11,18.15,18.1,18.15,37800.0,15.1143,15.1476,15.1059,15.1476,37800.0
2009-04-13 15:30:00,18.15,18.15,18.11,18.14,32400.0,15.1476,15.1476,15.1143,15.1393,32400.0
2009-04-13 15:35:00,18.13,18.17,18.11,18.11,26600.0,15.1309,15.1643,15.1143,15.1143,26600.0
2009-04-13 15:40:00,18.13,18.17,18.1,18.16,48600.0,15.1309,15.1643,15.1059,15.156,48600.0
2009-04-13 15:45:00,18.15,18.15,18.09,18.1,84800.0,15.1476,15.1476,15.0976,15.1059,84800.0
2009-04-13 15:50:00,18.11,18.12,18.07,18.08,34200.0,15.1143,15.1226,15.0809,15.0892,34200.0
2009-04-13 15:55:00,18.08,18.11,18.07,18.08,53200.0,15.0892,15.1143,15.0809,15.0892,53200.0
2009-04-14 09:30:00,18.0,18.19,18.0,18.11,24600.0,15.0225,15.181,15.0225,15.1143,24600.0
2009-04-14 09:35:00,18.11,18.17,18.06,18.14,62400.0,15.1143,15.1643,15.0725,15.1393,62400.0
2009-04-14 09:40:00,18.13,18.19,18.13,18.17,14000.0,15.1309,15.181,15.1309,15.1643,14000.0
2009-04-14 09:45:00,18.18,18.18,18.14,18.15,46600.0,15.1727,15.1727,15.1393,15.1476,46600.0
2009-04-14 09:50:00,18.15,18.18,18.14,18.16,182800.0,15.1476,15.1727,15.1393,15.156,182800.0
2009-04-14 09:55:00,18.16,18.17,18.15,18.15,11200.0,15.156,15.1643,15.1476,15.1476,11200.0
2009-04-14 10:00:00,18.15,18.24,18.15,18.21,12400.0,15.1476,15.2228,15.1476,15.1977,12400.0
2009-04-14 10:05:00,18.21,18.25,18.21,18.22,16800.0,15.1977,15.2311,15.1977,15.2061,16800.0
2009-04-14 10:10:00,18.23,18.32,18.22,18.28,9400.0,15.2144,15.2895,15.2061,15.2561,9400.0
2009-04-14 10:15:00,18.26,18.31,18.25,18.28,13400.0,15.2394,15.2812,15.2311,15.2561,13400.0
2009-04-14 10:20:00,18.26,18.3,18.25,18.25,10600.0,15.2394,15.2728,15.2311,15.2311,10600.0
2009-04-14 10:25:00,18.25,18.26,18.24,18.25,57400.0,15.2311,15.2394,15.2228,15.2311,57400.0
2009-04-14 10:30:00,18.25,18.27,18.24,18.24,16400.0,15.2311,15.2478,15.2228,15.2228,16400.0
2009-04-14 10:35:00,18.25,18.26,18.23,18.25,20600.0,15.2311,15.2394,15.2144,15.2311,20600.0
2009-04-14 10:40:00,18.25,18.26,18.25,18.25,3400.0,15.2311,15.2394,15.2311,15.2311,3400.0
2009-04-14 10:45:00,18.25,18.25,18.24,18.25,9200.0,15.2311,15.2311,15.2228,15.2311,9200.0
2009-04-14 10:50:00,18.25,18.27,18.24,18.26,4200.0,15.2311,15.2478,15.2228,15.2394,4200.0
2009-04-14 10:55:00,18.26,18.28,18.26,18.26,4200.0,15.2394,15.2561,15.2394,15.2394,4200.0
2009-04-14 11:00:00,18.26,18.29,18.24,18.27,25600.0,15.2394,15.2645,15.2228,15.2478,25600.0
2009-04-14 11:05:00,18.28,18.29,18.23,18.25,17800.0,15.2561,15.2645,15.2144,15.2311,17800.0
2009-04-14 11:10:00,18.25,18.25,18.23,18.25,8200.0,15.2311,15.2311,15.2144,15.2311,8200.0
2009-04-14 11:15:00,18.24,18.25,18.24,18.24,5400.0,15.2228,15.2311,15.2228,15.2228,5400.0
2009-04-14 11:20:00,18.25,18.25,18.22,18.25,10800.0,15.2311,15.2311,15.2061,15.2311,10800.0
2009-04-14 11:25:00,18.25,18.25,18.24,18.25,15400.0,15.2311,15.2311,15.2228,15.2311,15400.0
2009-04-14 11:30:00,18.25,18.29,18.25,18.27,10000.0,15.2311,15.2645,15.2311,15.2478,10000.0
2009-04-14 11:35:00,18.27,18.27,18.25,18.26,3200.0,15.2478,15.2478,15.2311,15.2394,3200.0
2009-04-14 11:40:00,18.27,18.27,18.25,18.25,3000.0,15.2478,15.2478,15.2311,15.2311,3000.0
2009-04-14 11:45:00,18.25,18.28,18.25,18.27,3800.0,15.2311,15.2561,15.2311,15.2478,3800.0
2009-04-14 11:50:00,18.25,18.27,18.25,18.26,3400.0,15.2311,15.2478,15.2311,15.2394,3400.0
2009-04-14 11:55:00,18.26,18.27,18.25,18.27,5200.0,15.2394,15.2478,15.2311,15.2478,5200.0
2009-04-14 12:00:00,18.26,18.27,18.25,18.26,3800.0,15.2394,15.2478,15.2311,15.2394,3800.0
2009-04-14 12:05:00,18.27,18.27,18.26,18.27,6800.0,15.2478,15.2478,15.2394,15.2478,6800.0
2009-04-14 12:10:00,18.27,18.28,18.27,18.27,9000.0,15.2478,15.2561,15.2478,15.2478,9000.0
2009-04-14 12:15:00,18.28,18.29,18.26,18.29,60000.0,15.2561,15.2645,15.2394,15.2645,60000.0
2009-04-14 12:20:00,18.28,18.31,18.27,18.3,13600.0,15.2561,15.2812,15.2478,15.2728,13600.0
2009-04-14 12:25:00,18.3,18.31,18.29,18.31,12600.0,15.2728,15.2812,15.2645,15.2812,12600.0
2009-04-14 12:30:00,18.31,18.34,18.31,18.34,9200.0,15.2812,15.3062,15.2812,15.3062,9200.0
2009-04-14 12:35:00,18.34,18.38,18.34,18.35,12400.0,15.3062,15.3396,15.3062,15.3146,12400.0
2009-04-14 12:40:00,18.35,18.35,18.31,18.31,6600.0,15.3146,15.3146,15.2812,15.2812,6600.0
2009-04-14 12:45:00,18.31,18.33,18.27,18.28,10800.0,15.2812,15.2979,15.2478,15.2561,10800.0
2009-04-14 12:50:00,18.28,18.29,18.27,18.28,3200.0,15.2561,15.2645,15.2478,15.2561,3200.0
2009-04-14 12:55:00,18.27,18.28,18.25,18.25,11000.0,15.2478,15.2561,15.2311,15.2311,11000.0
2009-04-14 13:00:00,18.26,18.28,18.25,18.25,4200.0,15.2394,15.2561,15.2311,15.2311,4200.0
2009-04-14 13:05:00,18.25,18.25,18.22,18.23,3800.0,15.2311,15.2311,15.2061,15.2144,3800.0
2009-04-14 13:10:00,18.24,18.26,18.23,18.26,5800.0,15.2228,15.2394,15.2144,15.2394,5800.0
2009-04-14 13:15:00,18.28,18.31,18.26,18.29,4400.0,15.2561,15.2812,15.2394,15.2645,4400.0
2009-04-14 13:20:00,18.28,18.29,18.27,18.29,3400.0,15.2561,15.2645,15.2478,15.2645,3400.0
2009-04-14 13:25:00,18.28,18.32,18.28,18.31,5000.0,15.2561,15.2895,15.2561,15.2812,5000.0
2009-04-14 13:30:00,18.32,18.33,18.31,18.32,3600.0,15.2895,15.2979,15.2812,15.2895,3600.0
2009-04-14 13:35:00,18.31,18.34,18.3,18.3,8800.0,15.2812,15.3062,15.2728,15.2728,8800.0
2009-04-14 13:40:00,18.29,18.32,18.28,18.32,4600.0,15.2645,15.2895,15.2561,15.2895,4600.0
2009-04-14 13:45:00,18.31,18.31,18.28,18.3,10400.0,15.2812,15.2812,15.2561,15.2728,10400.0
2009-04-14 13:50:00,18.3,18.33,18.29,18.29,11600.0,15.2728,15.2979,15.2645,15.2645,11600.0
2009-04-14 13:55:00,18.3,18.34,18.3,18.34,6600.0,15.2728,15.3062,15.2728,15.3062,6600.0
2009-04-14 14:00:00,18.34,18.34,18.32,18.33,11600.0,15.3062,15.3062,15.2895,15.2979,11600.0
2009-04-14 14:05:00,18.33,18.33,18.28,18.3,13400.0,15.2979,15.2979,15.2561,15.2728,13400.0
2009-04-14 14:10:00,18.3,18.35,18.28,18.34,12600.0,15.2728,15.3146,15.2561,15.3062,12600.0
2009-04-14 14:15:00,18.35,18.38,18.33,18.37,8600.0,15.3146,15.3396,15.2979,15.3312,8600.0
2009-04-14 14:20:00,18.37,18.38,18.36,18.38,9400.0,15.3312,15.3396,15.3229,15.3396,9400.0
2009-04-14 14:25:00,18.38,18.41,18.38,18.39,5200.0,15.3396,15.3646,15.3396,15.3479,5200.0
2009-04-14 14:30:00,18.41,18.41,18.36,18.36,5200.0,15.3646,15.3646,15.3229,15.3229,5200.0
2009-04-14 14:35:00,18.36,18.38,18.36,18.38,6400.0,15.3229,15.3396,15.3229,15.3396,6400.0
2009-04-14 14:40:00,18.37,18.41,18.37,18.41,17600.0,15.3312,15.3646,15.3312,15.3646,17600.0
2009-04-14 14:45:00,18.41,18.42,18.36,18.37,13800.0,15.3646,15.373,15.3229,15.3312,13800.0
2009-04-14 14:50:00,18.37,18.38,18.35,18.36,15000.0,15.3312,15.3396,15.3146,15.3229,15000.0
2009-04-14 14:55:00,18.35,18.4,18.34,18.4,6600.0,15.3146,15.3563,15.3062,15.3563,6600.0
2009-04-14 15:00:00,18.42,18.43,18.36,18.36,8200.0,15.373,15.3813,15.3229,15.3229,8200.0
2009-04-14 15:05:00,18.36,18.36,18.33,18.33,13800.0,15.3229,15.3229,15.2979,15.2979,13800.0
2009-04-14 15:10:00,18.33,18.34,18.31,18.32,11400.0,15.2979,15.3062,15.2812,15.2895,11400.0
2009-04-14 15:15:00,18.32,18.35,18.3,18.35,15200.0,15.2895,15.3146,15.2728,15.3146,15200.0
2009-04-14 15:20:00,18.35,18.35,18.28,18.31,16200.0,15.3146,15.3146,15.2561,15.2812,16200.0
2009-04-14 15:25:00,18.31,18.31,18.26,18.3,21000.0,15.2812,15.2812,15.2394,15.2728,21000.0
2009-04-14 15:30:00,18.3,18.32,18.28,18.29,14800.0,15.2728,15.2895,15.2561,15.2645,14800.0
2009-04-14 15:35:00,18.29,18.3,18.28,18.28,18600.0,15.2645,15.2728,15.2561,15.2561,18600.0
2009-04-14 15:40:00,18.28,18.31,18.25,18.28,27400.0,15.2561,15.2812,15.2311,15.2561,27400.0
2009-04-14 15:45:00,18.28,18.32,18.28,18.28,24200.0,15.2561,15.2895,15.2561,15.2561,24200.0
2009-04-14 15:50:00,18.28,18.3,18.25,18.27,30000.0,15.2561,15.2728,15.2311,15.2478,30000.0
2009-04-14 15:55:00,18.25,18.28,18.23,18.26,29400.0,15.2311,15.2561,15.2144,15.2394,29400.0
2009-04-15 09:30:00,18.27,18.77,18.27,18.52,4000.0,15.2478,15.6651,15.2478,15.4564,4000.0
2009-04-15 09:35:00,18.59,18.82,18.41,18.46,64600.0,15.5149,15.7068,15.3646,15.4064,64600.0
2009-04-15 09:40:00,18.49,18.57,18.46,18.49,13600.0,15.4314,15.4982,15.4064,15.4314,13600.0
2009-04-15 09:45:00,18.46,18.48,18.31,18.32,19200.0,15.4064,15.4231,15.2812,15.2895,19200.0
2009-04-15 09:50:00,18.32,18.41,18.32,18.38,12600.0,15.2895,15.3646,15.2895,15.3396,12600.0
2009-04-15 09:55:00,18.39,18.54,18.39,18.54,11600.0,15.3479,15.4731,15.3479,15.4731,11600.0
2009-04-15 10:00:00,18.54,18.62,18.54,18.6,15000.0,15.4731,15.5399,15.4731,15.5232,15000.0
2009-04-15 10:05:00,18.6,18.61,18.58,18.58,9600.0,15.5232,15.5315,15.5065,15.5065,9600.0
2009-04-15 10:10:00,18.62,18.64,18.58,18.6,12800.0,15.5399,15.5566,15.5065,15.5232,12800.0
2009-04-15 10:15:00,18.59,18.59,18.53,18.56,13400.0,15.5149,15.5149,15.4648,15.4898,13400.0
2009-04-15 10:20:00,18.56,18.59,18.54,18.54,16400.0,15.4898,15.5149,15.4731,15.4731,16400.0
2009-04-15 10:25:00,18.56,18.57,18.47,18.47,17200.0,15.4898,15.4982,15.4147,15.4147,17200.0
2009-04-15 10:30:00,18.46,18.46,18.38,18.39,19000.0,15.4064,15.4064,15.3396,15.3479,19000.0
2009-04-15 10:35:00,18.39,18.4,18.35,18.36,15200.0,15.3479,15.3563,15.3146,15.3229,15200.0
2009-04-15 10:40:00,18.36,18.36,18.32,18.33,11000.0,15.3229,15.3229,15.2895,15.2979,11000.0
2009-04-15 10:45:00,18.33,18.35,18.3,18.3,18000.0,15.2979,15.3146,15.2728,15.2728,18000.0
2009-04-15 10:50:00,18.3,18.31,18.23,18.3,22200.0,15.2728,15.2812,15.2144,15.2728,22200.0
2009-04-15 10:55:00,18.31,18.31,18.29,18.3,9000.0,15.2812,15.2812,15.2645,15.2728,9000.0
2009-04-15 11:00:00,18.3,18.3,18.27,18.27,10400.0,15.2728,15.2728,15.2478,15.2478,10400.0
2009-04-15 11:05:00,18.25,18.3,18.25,18.29,16600.0,15.2311,15.2728,15.2311,15.2645,16600.0
2009-04-15 11:10:00,18.27,18.3,18.25,18.3,10000.0,15.2478,15.2728,15.2311,15.2728,10000.0
2009-04-15 11:15:00,18.29,18.3,18.24,18.24,11600.0,15.2645,15.2728,15.2228,15.2228,11600.0
2009-04-15 11:20:00,18.25,18.3,18.24,18.29,20800.0,15.2311,15.2728,15.2228,15.2645,20800.0
2009-04-15 11:25:00,18.29,18.3,18.25,18.25,7800.0,15.2645,15.2728,15.2311,15.2311,7800.0
2009-04-15 11:30:00,18.25,18.27,18.23,18.25,19600.0,15.2311,15.2478,15.2144,15.2311,19600.0
2009-04-15 11:35:00,18.25,18.25,18.24,18.25,15200.0,15.2311,15.2311,15.2228,15.2311,15200.0
2009-04-15 11:40:00,18.25,18.28,18.25,18.27,29400.0,15.2311,15.2561,15.2311,15.2478,29400.0
2009-04-15 11:45:00,18.26,18.26,18.25,18.25,16200.0,15.2394,15.2394,15.2311,15.2311,16200.0
2009-04-15 11:50:00,18.25,18.27,18.25,18.25,19200.0,15.2311,15.2478,15.2311,15.2311,19200.0
2009-04-15 11:55:00,18.26,18.31,18.26,18.3,17600.0,15.2394,15.2812,15.2394,15.2728,17600.0
2009-04-15 12:00:00,18.3,18.33,18.3,18.33,5400.0,15.2728,15.2979,15.2728,15.2979,5400.0
2009-04-15 12:05:00,18.32,18.34,18.32,18.33,4000.0,15.2895,15.3062,15.2895,15.2979,4000.0
2009-04-15 12:10:00,18.32,18.33,18.3,18.32,12000.0,15.2895,15.2979,15.2728,15.2895,12000.0
2009-04-15 12:15:00,18.31,18.33,18.31,18.32,11600.0,15.2812,15.2979,15.2812,15.2895,11600.0
2009-04-15 12:20:00,18.32,18.33,18.31,18.31,12200.0,15.2895,15.2979,15.2812,15.2812,12200.0
2009-04-15 12:25:00,18.31,18.33,18.31,18.31,7400.0,15.2812,15.2979,15.2812,15.2812,7400.0
2009-04-15 12:30:00,18.33,18.33,18.31,18.31,1800.0,15.2979,15.2979,15.2812,15.2812,1800.0
2009-04-15 12:35:00,18.32,18.34,18.3,18.33,22800.0,15.2895,15.3062,15.2728,15.2979,22800.0
2009-04-15 12:40:00,18.33,18.34,18.3,18.31,12200.0,15.2979,15.3062,15.2728,15.2812,12200.0
2009-04-15 12:45:00,18.31,18.34,18.31,18.33,26200.0,15.2812,15.3062,15.2812,15.2979,26200.0
2009-04-15 12:50:00,18.35,18.35,18.33,18.35,9000.0,15.3146,15.3146,15.2979,15.3146,9000.0
2009-04-15 12:55:00,18.34,18.35,18.32,18.33,7600.0,15.3062,15.3146,15.2895,15.2979,7600.0
2009-04-15 13:00:00,18.34,18.38,18.31,18.32,17400.0,15.3062,15.3396,15.2812,15.2895,17400.0
2009-04-15 13:05:00,18.32,18.35,18.31,18.35,9200.0,15.2895,15.3146,15.2812,15.3146,9200.0
2009-04-15 13:10:00,18.33,18.34,18.32,18.32,1600.0,15.2979,15.3062,15.2895,15.2895,1600.0
2009-04-15 13:15:00,18.31,18.32,18.3,18.31,3600.0,15.2812,15.2895,15.2728,15.2812,3600.0
2009-04-15 13:20:00,18.3,18.3,18.25,18.28,8000.0,15.2728,15.2728,15.2311,15.2561,8000.0
2009-04-15 13:25:00,18.28,18.29,18.26,18.28,3600.0,15.2561,15.2645,15.2394,15.2561,3600.0
2009-04-15 13:30:00,18.28,18.3,18.28,18.3,12200.0,15.2561,15.2728,15.2561,15.2728,12200.0
2009-04-15 13:35:00,18.3,18.33,18.3,18.3,10000.0,15.2728,15.2979,15.2728,15.2728,10000.0
2009-04-15 13:40:00,18.3,18.32,18.28,18.29,32800.0,15.2728,15.2895,15.2561,15.2645,32800.0
2009-04-15 13:45:00,18.29,18.32,18.28,18.29,19400.0,15.2645,15.2895,15.2561,15.2645,19400.0
2009-04-15 13:50:00,18.28,18.28,18.23,18.23,12800.0,15.2561,15.2561,15.2144,15.2144,12800.0
2009-04-15 13:55:00,18.22,18.23,18.21,18.23,11000.0,15.2061,15.2144,15.1977,15.2144,11000.0
2009-04-15 14:00:00,18.23,18.23,18.2,18.22,15000.0,15.2144,15.2144,15.1894,15.2061,15000.0
2009-04-15 14:05:00,18.23,18.25,18.23,18.24,8400.0,15.2144,15.2311,15.2144,15.2228,8400.0
2009-04-15 14:10:00,18.25,18.25,18.2,18.2,14400.0,15.2311,15.2311,15.1894,15.1894,14400.0
2009-04-15 14:15:00,18.21,18.21,18.16,18.16,11000.0,15.1977,15.1977,15.156,15.156,11000.0
2009-04-15 14:20:00,18.16,18.17,18.15,18.17,5000.0,15.156,15.1643,15.1476,15.1643,5000.0
2009-04-15 14:25:00,18.17,18.18,18.15,18.16,18200.0,15.1643,15.1727,15.1476,15.156,18200.0
2009-04-15 14:30:00,18.15,18.16,18.13,18.16,14800.0,15.1476,15.156,15.1309,15.156,14800.0
2009-04-15 14:35:00,18.14,18.16,18.13,18.13,17800.0,15.1393,15.156,15.1309,15.1309,17800.0
2009-04-15 14:40:00,18.13,18.14,18.11,18.13,10400.0,15.1309,15.1393,15.1143,15.1309,10400.0
2009-04-15 14:45:00,18.14,18.17,18.13,18.16,7000.0,15.1393,15.1643,15.1309,15.156,7000.0
2009-04-15 14:50:00,18.17,18.23,18.17,18.21,33200.0,15.1643,15.2144,15.1643,15.1977,33200.0
2009-04-15 14:55:00,18.21,18.21,18.16,18.19,12200.0,15.1977,15.1977,15.156,15.181,12200.0
2009-04-15 15:00:00,18.18,18.25,18.18,18.25,21800.0,15.1727,15.2311,15.1727,15.2311,21800.0
2009-04-15 15:05:00,18.25,18.25,18.24,18.25,42800.0,15.2311,15.2311,15.2228,15.2311,42800.0
2009-04-15 15:10:00,18.25,18.29,18.24,18.29,37200.0,15.2311,15.2645,15.2228,15.2645,37200.0
2009-04-15 15:15:00,18.28,18.34,18.28,18.33,22200.0,15.2561,15.3062,15.2561,15.2979,22200.0
2009-04-15 15:20:00,18.33,18.38,18.33,18.36,28400.0,15.2979,15.3396,15.2979,15.3229,28400.0
2009-04-15 15:25:00,18.36,18.36,18.33,18.34,21000.0,15.3229,15.3229,15.2979,15.3062,21000.0
2009-04-15 15:30:00,18.35,18.38,18.32,18.35,31000.0,15.3146,15.3396,15.2895,15.3146,31000.0
2009-04-15 15:35:00,18.36,18.37,18.34,18.36,36600.0,15.3229,15.3312,15.3062,15.3229,36600.0
2009-04-15 15:40:00,18.36,18.38,18.34,18.35,49800.0,15.3229,15.3396,15.3062,15.3146,49800.0
2009-04-15 15:45:00,18.36,18.36,18.34,18.36,46200.0,15.3229,15.3229,15.3062,15.3229,46200.0
2009-04-15 15:50:00,18.36,18.42,18.36,18.42,46400.0,15.3229,15.373,15.3229,15.373,46400.0
2009-04-15 15:55:00,18.42,18.46,18.41,18.41,43400.0,15.373,15.4064,15.3646,15.3646,43400.0
2009-04-16 09:30:00,18.63,18.7,18.54,18.68,14000.0,15.5482,15.6067,15.4731,15.59,14000.0
2009-04-16 09:35:00,18.64,18.82,18.64,18.69,54400.0,15.5566,15.7068,15.5566,15.5983,54400.0
2009-04-16 09:40:00,18.69,18.69,18.63,18.63,15200.0,15.5983,15.5983,15.5482,15.5482,15200.0
2009-04-16 09:45:00,18.63,18.66,18.61,18.65,17800.0,15.5482,15.5733,15.5315,15.5649,17800.0
2009-04-16 09:50:00,18.66,18.7,18.66,18.7,12600.0,15.5733,15.6067,15.5733,15.6067,12600.0
2009-04-16 09:55:00,18.7,18.72,18.68,18.69,11800.0,15.6067,15.6234,15.59,15.5983,11800.0
2009-04-16 10:00:00,18.71,18.73,18.61,18.64,20600.0,15.615,15.6317,15.5315,15.5566,20600.0
2009-04-16 10:05:00,18.61,18.65,18.6,18.61,5000.0,15.5315,15.5649,15.5232,15.5315,5000.0
2009-04-16 10:10:00,18.61,18.61,18.59,18.59,3800.0,15.5315,15.5315,15.5149,15.5149,3800.0
2009-04-16 10:15:00,18.6,18.63,18.6,18.63,2400.0,15.5232,15.5482,15.5232,15.5482,2400.0
2009-04-16 10:20:00,18.63,18.63,18.6,18.6,7000.0,15.5482,15.5482,15.5232,15.5232,7000.0
2009-04-16 10:25:00,18.61,18.64,18.6,18.61,6600.0,15.5315,15.5566,15.5232,15.5315,6600.0
2009-04-16 10:30:00,18.59,18.61,18.57,18.58,11200.0,15.5149,15.5315,15.4982,15.5065,11200.0
2009-04-16 10:35:00,18.57,18.57,18.52,18.54,3400.0,15.4982,15.4982,15.4564,15.4731,3400.0
2009-04-16 10:40:00,18.53,18.55,18.53,18.54,1600.0,15.4648,15.4815,15.4648,15.4731,1600.0
2009-04-16 10:45:00,18.53,18.54,18.48,18.53,16400.0,15.4648,15.4731,15.4231,15.4648,16400.0
2009-04-16 10:50:00,18.53,18.58,18.53,18.58,8400.0,15.4648,15.5065,15.4648,15.5065,8400.0
2009-04-16 10:55:00,18.58,18.58,18.56,18.57,5000.0,15.5065,15.5065,15.4898,15.4982,5000.0
2009-04-16 11:00:00,18.56,18.58,18.53,18.53,17200.0,15.4898,15.5065,15.4648,15.4648,17200.0
2009-04-16 11:05:00,18.5,18.55,18.5,18.52,18200.0,15.4397,15.4815,15.4397,15.4564,18200.0
2009-04-16 11:10:00,18.52,18.54,18.51,18.52,13600.0,15.4564,15.4731,15.4481,15.4564,13600.0
2009-04-16 11:15:00,18.52,18.52,18.5,18.51,12600.0,15.4564,15.4564,15.4397,15.4481,12600.0
2009-04-16 11:20:00,18.51,18.55,18.5,18.52,29600.0,15.4481,15.4815,15.4397,15.4564,29600.0
2009-04-16 11:25:00,18.52,18.52,18.5,18.5,30400.0,15.4564,15.4564,15.4397,15.4397,30400.0
2009-04-16 11:30:00,18.52,18.52,18.48,18.5,10600.0,15.4564,15.4564,15.4231,15.4397,10600.0
2009-04-16 11:35:00,18.5,18.52,18.47,18.5,30000.0,15.4397,15.4564,15.4147,15.4397,30000.0
2009-04-16 11:40:00,18.5,18.5,18.49,18.5,8400.0,15.4397,15.4397,15.4314,15.4397,8400.0
2009-04-16 11:45:00,18.5,18.5,18.49,18.49,24600.0,15.4397,15.4397,15.4314,15.4314,24600.0
2009-04-16 11:50:00,18.49,18.5,18.48,18.5,4400.0,15.4314,15.4397,15.4231,15.4397,4400.0
2009-04-16 11:55:00,18.5,18.52,18.5,18.5,7800.0,15.4397,15.4564,15.4397,15.4397,7800.0
2009-04-16 12:00:00,18.5,18.5,18.49,18.5,12600.0,15.4397,15.4397,15.4314,15.4397,12600.0
2009-04-16 12:05:00,18.5,18.5,18.48,18.5,3800.0,15.4397,15.4397,15.4231,15.4397,3800.0
2009-04-16 12:10:00,18.5,18.53,18.49,18.53,11200.0,15.4397,15.4648,15.4314,15.4648,11200.0
2009-04-16 12:15:00,18.53,18.57,18.53,18.57,5600.0,15.4648,15.4982,15.4648,15.4982,5600.0
2009-04-16 12:20:00,18.57,18.6,18.56,18.58,9800.0,15.4982,15.5232,15.4898,15.5065,9800.0
2009-04-16 12:25:00,18.59,18.59,18.55,18.55,13400.0,15.5149,15.5149,15.4815,15.4815,13400.0
2009-04-16 12:30:00,18.55,18.58,18.55,18.58,15200.0,15.4815,15.5065,15.4815,15.5065,15200.0
2009-04-16 12:35:00,18.58,18.61,18.58,18.6,15600.0,15.5065,15.5315,15.5065,15.5232,15600.0
2009-04-16 12:40:00,18.6,18.6,18.59,18.6,4800.0,15.5232,15.5232,15.5149,15.5232,4800.0
2009-04-16 12:45:00,18.6,18.65,18.6,18.64,8400.0,15.5232,15.5649,15.5232,15.5566,8400.0
2009-04-16 12:50:00,18.65,18.68,18.63,18.68,7400.0,15.5649,15.59,15.5482,15.59,7400.0
2009-04-16 12:55:00,18.67,18.7,18.67,18.68,10000.0,15.5816,15.6067,15.5816,15.59,10000.0
2009-04-16 13:00:00,18.68,18.68,18.66,18.66,7800.0,15.59,15.59,15.5733,15.5733,7800.0
2009-04-16 13:05:00,18.67,18.67,18.61,18.61,6000.0,15.5816,15.5816,15.5315,15.5315,6000.0
2009-04-16 13:10:00,18.61,18.61,18.6,18.6,1200.0,15.5315,15.5315,15.5232,15.5232,1200.0
2009-04-16 13:15:00,18.58,18.6,18.58,18.59,6000.0,15.5065,15.5232,15.5065,15.5149,6000.0
2009-04-16 13:20:00,18.59,18.6,18.58,18.59,1600.0,15.5149,15.5232,15.5065,15.5149,1600.0
2009-04-16 13:25:00,18.6,18.6,18.6,18.6,3600.0,15.5232,15.5232,15.5232,15.5232,3600.0
2009-04-16 13:30:00,18.59,18.6,18.53,18.53,6200.0,15.5149,15.5232,15.4648,15.4648,6200.0
2009-04-16 13:35:00,18.54,18.54,18.5,18.51,6000.0,15.4731,15.4731,15.4397,15.4481,6000.0
2009-04-16 13:40:00,18.51,18.51,18.5,18.51,1400.0,15.4481,15.4481,15.4397,15.4481,1400.0
2009-04-16 13:45:00,18.5,18.5,18.49,18.5,5200.0,15.4397,15.4397,15.4314,15.4397,5200.0
2009-04-16 13:50:00,18.5,18.52,18.49,18.5,33400.0,15.4397,15.4564,15.4314,15.4397,33400.0
2009-04-16 13:55:00,18.49,18.5,18.46,18.5,17200.0,15.4314,15.4397,15.4064,15.4397,17200.0
2009-04-16 14:00:00,18.5,18.52,18.5,18.5,6400.0,15.4397,15.4564,15.4397,15.4397,6400.0
2009-04-16 14:05:00,18.5,18.52,18.48,18.49,27200.0,15.4397,15.4564,15.4231,15.4314,27200.0
2009-04-16 14:10:00,18.5,18.53,18.5,18.5,35600.0,15.4397,15.4648,15.4397,15.4397,35600.0
2009-04-16 14:15:00,18.5,18.55,18.5,18.55,10000.0,15.4397,15.4815,15.4397,15.4815,10000.0
2009-04-16 14:20:00,18.55,18.57,18.55,18.56,10600.0,15.4815,15.4982,15.4815,15.4898,10600.0
2009-04-16 14:25:00,18.56,18.59,18.56,18.57,5600.0,15.4898,15.5149,15.4898,15.4982,5600.0
2009-04-16 14:30:00,18.58,18.61,18.58,18.61,10000.0,15.5065,15.5315,15.5065,15.5315,10000.0
2009-04-16 14:35:00,18.61,18.7,18.61,18.69,16600.0,15.5315,15.6067,15.5315,15.5983,16600.0
2009-04-16 14:40:00,18.69,18.7,18.68,18.68,6200.0,15.5983,15.6067,15.59,15.59,6200.0
2009-04-16 14:45:00,18.68,18.69,18.67,18.68,4000.0,15.59,15.5983,15.5816,15.59,4000.0
2009-04-16 14:50:00,18.69,18.73,18.68,18.73,8600.0,15.5983,15.6317,15.59,15.6317,8600.0
2009-04-16 14:55:00,18.73,18.73,18.7,18.72,6000.0,15.6317,15.6317,15.6067,15.6234,6000.0
2009-04-16 15:00:00,18.7,18.72,18.69,18.71,9000.0,15.6067,15.6234,15.5983,15.615,9000.0
2009-04-16 15:05:00,18.72,18.77,18.7,18.76,7800.0,15.6234,15.6651,15.6067,15.6567,7800.0
2009-04-16 15:10:00,18.78,18.79,18.75,18.79,13000.0,15.6734,15.6818,15.6484,15.6818,13000.0
2009-04-16 15:15:00,18.78,18.78,18.72,18.72,12000.0,15.6734,15.6734,15.6234,15.6234,12000.0
2009-04-16 15:20:00,18.74,18.75,18.72,18.74,24000.0,15.64,15.6484,15.6234,15.64,24000.0
2009-04-16 15:25:00,18.73,18.74,18.7,18.7,19000.0,15.6317,15.64,15.6067,15.6067,19000.0
2009-04-16 15:30:00,18.71,18.71,18.67,18.67,25400.0,15.615,15.615,15.5816,15.5816,25400.0
2009-04-16 15:35:00,18.68,18.73,18.67,18.73,18200.0,15.59,15.6317,15.5816,15.6317,18200.0
2009-04-16 15:40:00,18.73,18.73,18.64,18.66,39600.0,15.6317,15.6317,15.5566,15.5733,39600.0
2009-04-16 15:45:00,18.63,18.7,18.61,18.66,37800.0,15.5482,15.6067,15.5315,15.5733,37800.0
2009-04-16 15:50:00,18.66,18.72,18.66,18.68,34600.0,15.5733,15.6234,15.5733,15.59,34600.0
2009-04-16 15:55:00,18.7,18.7,18.63,18.66,45600.0,15.6067,15.6067,15.5482,15.5733,45600.0
2009-04-17 09:30:00,18.75,18.87,18.7,18.87,18000.0,15.6484,15.7485,15.6067,15.7485,18000.0
2009-04-17 09:35:00,18.86,18.87,18.78,18.85,16800.0,15.7402,15.7485,15.6734,15.7318,16800.0
2009-04-17 09:40:00,18.85,18.88,18.8,18.87,122400.0,15.7318,15.7569,15.6901,15.7485,122400.0
2009-04-17 09:45:00,18.86,18.88,18.85,18.88,7800.0,15.7402,15.7569,15.7318,15.7569,7800.0
2009-04-17 09:50:00,18.91,18.93,18.86,18.93,8400.0,15.7819,15.7986,15.7402,15.7986,8400.0
2009-04-17 09:55:00,18.94,18.96,18.91,18.91,8600.0,15.807,15.8237,15.7819,15.7819,8600.0
2009-04-17 10:00:00,18.9,18.91,18.88,18.91,6000.0,15.7736,15.7819,15.7569,15.7819,6000.0
2009-04-17 10:05:00,18.9,18.91,18.89,18.9,15000.0,15.7736,15.7819,15.7652,15.7736,15000.0
2009-04-17 10:10:00,18.89,18.9,18.86,18.9,9400.0,15.7652,15.7736,15.7402,15.7736,9400.0
2009-04-17 10:15:00,18.9,18.9,18.89,18.9,1000.0,15.7736,15.7736,15.7652,15.7736,1000.0
2009-04-17 10:20:00,18.91,18.91,18.9,18.9,8000.0,15.7819,15.7819,15.7736,15.7736,8000.0
2009-04-17 10:25:00,18.9,18.9,18.89,18.9,3000.0,15.7736,15.7736,15.7652,15.7736,3000.0
2009-04-17 10:30:00,18.89,18.9,18.88,18.89,3000.0,15.7652,15.7736,15.7569,15.7652,3000.0
2009-04-17 10:35:00,18.88,18.9,18.88,18.9,3400.0,15.7569,15.7736,15.7569,15.7736,3400.0
2009-04-17 10:40:00,18.9,18.9,18.88,18.9,3000.0,15.7736,15.7736,15.7569,15.7736,3000.0
2009-04-17 10:45:00,18.9,18.96,18.9,18.96,12600.0,15.7736,15.8237,15.7736,15.8237,12600.0
2009-04-17 10:50:00,18.96,18.97,18.96,18.97,3800.0,15.8237,15.832,15.8237,15.832,3800.0
2009-04-17 10:55:00,18.97,18.97,18.96,18.96,7800.0,15.832,15.832,15.8237,15.8237,7800.0
2009-04-17 11:00:00,18.96,18.96,18.93,18.94,5400.0,15.8237,15.8237,15.7986,15.807,5400.0
2009-04-17 11:05:00,18.95,18.95,18.93,18.93,7400.0,15.8153,15.8153,15.7986,15.7986,7400.0
2009-04-17 11:10:00,18.95,18.95,18.93,18.93,11400.0,15.8153,15.8153,15.7986,15.7986,11400.0
2009-04-17 11:15:00,18.93,18.93,18.93,18.93,6600.0,15.7986,15.7986,15.7986,15.7986,6600.0
2009-04-17 11:20:00,18.93,18.93,18.93,18.93,10200.0,15.7986,15.7986,15.7986,15.7986,10200.0
2009-04-17 11:25:00,18.93,18.97,18.93,18.96,11200.0,15.7986,15.832,15.7986,15.8237,11200.0
2009-04-17 11:30:00,18.95,18.96,18.94,18.96,5800.0,15.8153,15.8237,15.807,15.8237,5800.0
2009-04-17 11:35:00,18.97,18.98,18.94,18.97,12200.0,15.832,15.8403,15.807,15.832,12200.0
2009-04-17 11:40:00,18.97,18.97,18.95,18.97,6400.0,15.832,15.832,15.8153,15.832,6400.0
2009-04-17 11:45:00,18.96,18.96,18.96,18.96,3800.0,15.8237,15.8237,15.8237,15.8237,3800.0
2009-04-17 11:50:00,18.96,18.97,18.96,18.96,13000.0,15.8237,15.832,15.8237,15.8237,13000.0
2009-04-17 11:55:00,18.97,18.98,18.97,18.98,5800.0,15.832,15.8403,15.832,15.8403,5800.0
2009-04-17 12:00:00,18.99,19.0,18.98,19.0,7800.0,15.8487,15.857,15.8403,15.857,7800.0
2009-04-17 12:05:00,19.0,19.0,18.99,18.99,4800.0,15.857,15.857,15.8487,15.8487,4800.0
2009-04-17 12:10:00,18.99,19.0,18.99,19.0,2800.0,15.8487,15.857,15.8487,15.857,2800.0
2009-04-17 12:15:00,18.99,19.0,18.98,18.99,10800.0,15.8487,15.857,15.8403,15.8487,10800.0
2009-04-17 12:20:00,18.99,19.0,18.97,18.97,4200.0,15.8487,15.857,15.832,15.832,4200.0
2009-04-17 12:25:00,18.97,18.99,18.97,18.99,4800.0,15.832,15.8487,15.832,15.8487,4800.0
2009-04-17 12:30:00,18.98,18.98,18.97,18.98,4400.0,15.8403,15.8403,15.832,15.8403,4400.0
2009-04-17 12:35:00,18.98,18.98,18.96,18.96,12400.0,15.8403,15.8403,15.8237,15.8237,12400.0
2009-04-17 12:40:00,18.97,18.98,18.96,18.97,5000.0,15.832,15.8403,15.8237,15.832,5000.0
2009-04-17 12:45:00,18.96,19.0,18.96,19.0,22800.0,15.8237,15.857,15.8237,15.857,22800.0
2009-04-17 12:50:00,19.01,19.01,19.0,19.0,3400.0,15.8654,15.8654,15.857,15.857,3400.0
2009-04-17 12:55:00,19.01,19.04,19.0,19.03,7400.0,15.8654,15.8904,15.857,15.8821,7400.0
2009-04-17 13:00:00,19.02,19.04,19.02,19.04,6400.0,15.8737,15.8904,15.8737,15.8904,6400.0
2009-04-17 13:05:00,19.03,19.09,19.03,19.07,9200.0,15.8821,15.9321,15.8821,15.9155,9200.0
2009-04-17 13:10:00,19.08,19.08,19.05,19.05,5200.0,15.9238,15.9238,15.8988,15.8988,5200.0
2009-04-17 13:15:00,19.05,19.05,19.04,19.04,4400.0,15.8988,15.8988,15.8904,15.8904,4400.0
2009-04-17 13:20:00,19.04,19.06,19.03,19.06,4400.0,15.8904,15.9071,15.8821,15.9071,4400.0
2009-04-17 13:25:00,19.06,19.06,19.04,19.06,2600.0,15.9071,15.9071,15.8904,15.9071,2600.0
2009-04-17 13:30:00,19.06,19.06,19.02,19.04,4800.0,15.9071,15.9071,15.8737,15.8904,4800.0
2009-04-17 13:35:00,19.02,19.07,19.02,19.07,28800.0,15.8737,15.9155,15.8737,15.9155,28800.0
2009-04-17 13:40:00,19.05,19.07,19.04,19.04,15800.0,15.8988,15.9155,15.8904,15.8904,15800.0
2009-04-17 13:45:00,19.04,19.04,19.02,19.02,8000.0,15.8904,15.8904,15.8737,15.8737,8000.0
2009-04-17 13:50:00,19.03,19.03,19.02,19.03,6800.0,15.8821,15.8821,15.8737,15.8821,6800.0
2009-04-17 13:55:00,19.03,19.03,19.02,19.03,10600.0,15.8821,15.8821,15.8737,15.8821,10600.0
2009-04-17 14:00:00,19.03,19.03,19.02,19.02,3600.0,15.8821,15.8821,15.8737,15.8737,3600.0
2009-04-17 14:05:00,19.03,19.04,19.01,19.01,8000.0,15.8821,15.8904,15.8654,15.8654,8000.0
2009-04-17 14:10:00,19.02,19.03,19.02,19.03,3800.0,15.8737,15.8821,15.8737,15.8821,3800.0
2009-04-17 14:15:00,19.02,19.03,19.02,19.03,4400.0,15.8737,15.8821,15.8737,15.8821,4400.0
2009-04-17 14:20:00,19.03,19.04,19.01,19.04,9000.0,15.8821,15.8904,15.8654,15.8904,9000.0
2009-04-17 14:25:00,19.04,19.06,19.03,19.06,8400.0,15.8904,15.9071,15.8821,15.9071,8400.0
2009-04-17 14:30:00,19.05,19.11,19.05,19.1,7400.0,15.8988,15.9488,15.8988,15.9405,7400.0
2009-04-17 14:35:00,19.1,19.15,19.1,19.15,14800.0,15.9405,15.9822,15.9405,15.9822,14800.0
2009-04-17 14:40:00,19.15,19.18,19.13,19.17,12200.0,15.9822,16.0073,15.9655,15.9989,12200.0
2009-04-17 14:45:00,19.16,19.19,19.15,19.18,20800.0,15.9906,16.0156,15.9822,16.0073,20800.0
2009-04-17 14:50:00,19.18,19.19,19.15,19.15,19200.0,16.0073,16.0156,15.9822,15.9822,19200.0
2009-04-17 14:55:00,19.15,19.16,19.11,19.13,25400.0,15.9822,15.9906,15.9488,15.9655,25400.0
2009-04-17 15:00:00,19.13,19.19,19.13,19.19,17400.0,15.9655,16.0156,15.9655,16.0156,17400.0
2009-04-17 15:05:00,19.18,19.22,19.17,19.21,31200.0,16.0073,16.0406,15.9989,16.0323,31200.0
2009-04-17 15:10:00,19.21,19.24,19.19,19.24,28800.0,16.0323,16.0573,16.0156,16.0573,28800.0
2009-04-17 15:15:00,19.25,19.29,19.24,19.27,47600.0,16.0657,16.0991,16.0573,16.0824,47600.0
2009-04-17 15:20:00,19.27,19.27,19.2,19.2,32200.0,16.0824,16.0824,16.024,16.024,32200.0
2009-04-17 15:25:00,19.2,19.2,19.17,19.17,33600.0,16.024,16.024,15.9989,15.9989,33600.0
2009-04-17 15:30:00,19.17,19.18,19.13,19.14,29600.0,15.9989,16.0073,15.9655,15.9739,29600.0
2009-04-17 15:35:00,19.14,19.21,19.14,19.2,37600.0,15.9739,16.0323,15.9739,16.024,37600.0
2009-04-17 15:40:00,19.2,19.23,19.18,19.18,31400.0,16.024,16.049,16.0073,16.0073,31400.0
2009-04-17 15:45:00,19.18,19.19,19.11,19.17,38400.0,16.0073,16.0156,15.9488,15.9989,38400.0
2009-04-17 15:50:00,19.17,19.19,19.15,19.16,41800.0,15.9989,16.0156,15.9822,15.9906,41800.0
2009-04-17 15:55:00,19.15,19.17,19.04,19.08,192800.0,15.9822,15.9989,15.8904,15.9238,192800.0
2009-04-20 09:30:00,18.81,18.83,18.65,18.71,22000.0,15.6985,15.7152,15.5649,15.615,22000.0
2009-04-20 09:35:00,18.75,19.08,18.75,19.08,28600.0,15.6484,15.9238,15.6484,15.9238,28600.0
2009-04-20 09:40:00,19.1,19.1,18.96,19.0,10200.0,15.9405,15.9405,15.8237,15.857,10200.0
2009-04-20 09:45:00,19.0,19.0,18.94,18.94,21600.0,15.857,15.857,15.807,15.807,21600.0
2009-04-20 09:50:00,18.93,18.95,18.89,18.9,18400.0,15.7986,15.8153,15.7652,15.7736,18400.0
2009-04-20 09:55:00,18.91,18.91,18.81,18.86,15400.0,15.7819,15.7819,15.6985,15.7402,15400.0
2009-04-20 10:00:00,18.86,18.88,18.77,18.8,34600.0,15.7402,15.7569,15.6651,15.6901,34600.0
2009-04-20 10:05:00,18.82,18.89,18.82,18.86,5800.0,15.7068,15.7652,15.7068,15.7402,5800.0
2009-04-20 10:10:00,18.86,18.86,18.77,18.79,15600.0,15.7402,15.7402,15.6651,15.6818,15600.0
2009-04-20 10:15:00,18.77,18.79,18.74,18.75,13200.0,15.6651,15.6818,15.64,15.6484,13200.0
2009-04-20 10:20:00,18.75,18.79,18.75,18.79,14400.0,15.6484,15.6818,15.6484,15.6818,14400.0
2009-04-20 10:25:00,18.79,18.81,18.75,18.75,6400.0,15.6818,15.6985,15.6484,15.6484,6400.0
2009-04-20 10:30:00,18.75,18.78,18.73,18.78,15600.0,15.6484,15.6734,15.6317,15.6734,15600.0
2009-04-20 10:35:00,18.77,18.78,18.75,18.75,11200.0,15.6651,15.6734,15.6484,15.6484,11200.0
2009-04-20 10:40:00,18.75,18.75,18.71,18.72,8800.0,15.6484,15.6484,15.615,15.6234,8800.0
2009-04-20 10:45:00,18.71,18.71,18.66,18.66,13200.0,15.615,15.615,15.5733,15.5733,13200.0
2009-04-20 10:50:00,18.65,18.66,18.63,18.64,6000.0,15.5649,15.5733,15.5482,15.5566,6000.0
2009-04-20 10:55:00,18.64,18.64,18.59,18.61,14600.0,15.5566,15.5566,15.5149,15.5315,14600.0
2009-04-20 11:00:00,18.61,18.63,18.56,18.59,35000.0,15.5315,15.5482,15.4898,15.5149,35000.0
2009-04-20 11:05:00,18.59,18.59,18.55,18.57,8000.0,15.5149,15.5149,15.4815,15.4982,8000.0
2009-04-20 11:10:00,18.55,18.56,18.5,18.51,13200.0,15.4815,15.4898,15.4397,15.4481,13200.0
2009-04-20 11:15:00,18.5,18.57,18.5,18.56,31400.0,15.4397,15.4982,15.4397,15.4898,31400.0
2009-04-20 11:20:00,18.56,18.6,18.56,18.6,8400.0,15.4898,15.5232,15.4898,15.5232,8400.0
2009-04-20 11:25:00,18.6,18.6,18.55,18.55,3800.0,15.5232,15.5232,15.4815,15.4815,3800.0
2009-04-20 11:30:00,18.55,18.56,18.52,18.56,15200.0,15.4815,15.4898,15.4564,15.4898,15200.0
2009-04-20 11:35:00,18.57,18.6,18.56,18.59,5800.0,15.4982,15.5232,15.4898,15.5149,5800.0
2009-04-20 11:40:00,18.58,18.59,18.52,18.53,10600.0,15.5065,15.5149,15.4564,15.4648,10600.0
2009-04-20 11:45:00,18.53,18.53,18.49,18.49,6000.0,15.4648,15.4648,15.4314,15.4314,6000.0
2009-04-20 11:50:00,18.5,18.52,18.49,18.5,13400.0,15.4397,15.4564,15.4314,15.4397,13400.0
2009-04-20 11:55:00,18.5,18.51,18.43,18.47,49000.0,15.4397,15.4481,15.3813,15.4147,49000.0
2009-04-20 12:00:00,18.45,18.46,18.45,18.45,4400.0,15.398,15.4064,15.398,15.398,4400.0
2009-04-20 12:05:00,18.44,18.48,18.44,18.48,9000.0,15.3897,15.4231,15.3897,15.4231,9000.0
2009-04-20 12:10:00,18.46,18.47,18.44,18.46,24000.0,15.4064,15.4147,15.3897,15.4064,24000.0
2009-04-20 12:15:00,18.45,18.47,18.43,18.43,19600.0,15.398,15.4147,15.3813,15.3813,19600.0
2009-04-20 12:20:00,18.43,18.45,18.4,18.42,19600.0,15.3813,15.398,15.3563,15.373,19600.0
2009-04-20 12:25:00,18.41,18.45,18.4,18.43,17400.0,15.3646,15.398,15.3563,15.3813,17400.0
2009-04-20 12:30:00,18.44,18.44,18.41,18.43,18400.0,15.3897,15.3897,15.3646,15.3813,18400.0
2009-04-20 12:35:00,18.43,18.43,18.39,18.41,21600.0,15.3813,15.3813,15.3479,15.3646,21600.0
2009-04-20 12:40:00,18.41,18.42,18.39,18.41,13200.0,15.3646,15.373,15.3479,15.3646,13200.0
2009-04-20 12:45:00,18.39,18.41,18.39,18.39,12400.0,15.3479,15.3646,15.3479,15.3479,12400.0
2009-04-20 12:50:00,18.39,18.4,18.38,18.39,13200.0,15.3479,15.3563,15.3396,15.3479,13200.0
2009-04-20 12:55:00,18.39,18.41,18.38,18.39,29600.0,15.3479,15.3646,15.3396,15.3479,29600.0
2009-04-20 13:00:00,18.38,18.4,18.36,18.38,14200.0,15.3396,15.3563,15.3229,15.3396,14200.0
2009-04-20 13:05:00,18.38,18.39,18.36,18.37,12600.0,15.3396,15.3479,15.3229,15.3312,12600.0
2009-04-20 13:10:00,18.37,18.38,18.34,18.34,9000.0,15.3312,15.3396,15.3062,15.3062,9000.0
2009-04-20 13:15:00,18.34,18.35,18.3,18.31,49400.0,15.3062,15.3146,15.2728,15.2812,49400.0
2009-04-20 13:20:00,18.32,18.38,18.3,18.35,55400.0,15.2895,15.3396,15.2728,15.3146,55400.0
2009-04-20 13:25:00,18.35,18.37,18.35,18.36,18200.0,15.3146,15.3312,15.3146,15.3229,18200.0
2009-04-20 13:30:00,18.35,18.38,18.35,18.36,34400.0,15.3146,15.3396,15.3146,15.3229,34400.0
2009-04-20 13:35:00,18.38,18.39,18.34,18.36,26000.0,15.3396,15.3479,15.3062,15.3229,26000.0
2009-04-20 13:40:00,18.36,18.36,18.33,18.35,26400.0,15.3229,15.3229,15.2979,15.3146,26400.0
2009-04-20 13:45:00,18.35,18.36,18.33,18.34,19000.0,15.3146,15.3229,15.2979,15.3062,19000.0
2009-04-20 13:50:00,18.33,18.37,18.31,18.37,27600.0,15.2979,15.3312,15.2812,15.3312,27600.0
2009-04-20 13:55:00,18.37,18.38,18.36,18.36,11400.0,15.3312,15.3396,15.3229,15.3229,11400.0
2009-04-20 14:00:00,18.36,18.36,18.31,18.36,82000.0,15.3229,15.3229,15.2812,15.3229,82000.0
2009-04-20 14:05:00,18.34,18.36,18.34,18.35,43800.0,15.3062,15.3229,15.3062,15.3146,43800.0
2009-04-20 14:10:00,18.35,18.37,18.35,18.36,15200.0,15.3146,15.3312,15.3146,15.3229,15200.0
2009-04-20 14:15:00,18.37,18.38,18.35,18.38,9600.0,15.3312,15.3396,15.3146,15.3396,9600.0
2009-04-20 14:20:00,18.36,18.4,18.36,18.4,14800.0,15.3229,15.3563,15.3229,15.3563,14800.0
2009-04-20 14:25:00,18.4,18.4,18.36,18.39,17400.0,15.3563,15.3563,15.3229,15.3479,17400.0
2009-04-20 14:30:00,18.4,18.41,18.39,18.4,13600.0,15.3563,15.3646,15.3479,15.3563,13600.0
2009-04-20 14:35:00,18.41,18.41,18.35,18.36,208400.0,15.3646,15.3646,15.3146,15.3229,208400.0
2009-04-20 14:40:00,18.36,18.41,18.36,18.41,92200.0,15.3229,15.3646,15.3229,15.3646,92200.0
2009-04-20 14:45:00,18.42,18.46,18.41,18.46,14000.0,15.373,15.4064,15.3646,15.4064,14000.0
2009-04-20 14:50:00,18.45,18.48,18.45,18.48,43400.0,15.398,15.4231,15.398,15.4231,43400.0
2009-04-20 14:55:00,18.47,18.5,18.47,18.5,31600.0,15.4147,15.4397,15.4147,15.4397,31600.0
2009-04-20 15:00:00,18.5,18.56,18.49,18.54,38800.0,15.4397,15.4898,15.4314,15.4731,38800.0
2009-04-20 15:05:00,18.54,18.57,18.52,18.57,30800.0,15.4731,15.4982,15.4564,15.4982,30800.0
2009-04-20 15:10:00,18.57,18.61,18.56,18.59,37200.0,15.4982,15.5315,15.4898,15.5149,37200.0
2009-04-20 15:15:00,18.6,18.63,18.57,18.6,48400.0,15.5232,15.5482,15.4982,15.5232,48400.0
2009-04-20 15:20:00,18.6,18.61,18.56,18.6,14600.0,15.5232,15.5315,15.4898,15.5232,14600.0
2009-04-20 15:25:00,18.6,18.65,18.6,18.65,20400.0,15.5232,15.5649,15.5232,15.5649,20400.0
2009-04-20 15:30:00,18.65,18.75,18.65,18.68,28400.0,15.5649,15.6484,15.5649,15.59,28400.0
2009-04-20 15:35:00,18.7,18.71,18.66,18.68,22200.0,15.6067,15.615,15.5733,15.59,22200.0
2009-04-20 15:40:00,18.67,18.71,18.66,18.68,30400.0,15.5816,15.615,15.5733,15.59,30400.0
2009-04-20 15:45:00,18.69,18.75,18.69,18.73,54200.0,15.5983,15.6484,15.5983,15.6317,54200.0
2009-04-20 15:50:00,18.72,18.73,18.64,18.67,88600.0,15.6234,15.6317,15.5566,15.5816,88600.0
2009-04-20 15:55:00,18.67,18.68,18.63,18.68,75400.0,15.5816,15.59,15.5482,15.59,75400.0
2009-04-21 09:30:00,18.6,18.69,18.6,18.6,69800.0,15.5232,15.5983,15.5232,15.5232,69800.0
2009-04-21 09:35:00,18.65,18.66,18.58,18.64,140200.0,15.5649,15.5733,15.5065,15.5566,140200.0
2009-04-21 09:40:00,18.66,18.73,18.55,18.55,36600.0,15.5733,15.6317,15.4815,15.4815,36600.0
2009-04-21 09:45:00,18.59,18.6,18.58,18.58,16200.0,15.5149,15.5232,15.5065,15.5065,16200.0
2009-04-21 09:50:00,18.58,18.61,18.56,18.58,41400.0,15.5065,15.5315,15.4898,15.5065,41400.0
2009-04-21 09:55:00,18.58,18.65,18.58,18.62,14000.0,15.5065,15.5649,15.5065,15.5399,14000.0
2009-04-21 10:00:00,18.63,18.63,18.53,18.6,18800.0,15.5482,15.5482,15.4648,15.5232,18800.0
2009-04-21 10:05:00,18.61,18.64,18.59,18.61,32200.0,15.5315,15.5566,15.5149,15.5315,32200.0
2009-04-21 10:10:00,18.61,18.62,18.55,18.57,11600.0,15.5315,15.5399,15.4815,15.4982,11600.0
2009-04-21 10:15:00,18.56,18.59,18.55,18.58,22800.0,15.4898,15.5149,15.4815,15.5065,22800.0
2009-04-21 10:20:00,18.55,18.57,18.5,18.55,50000.0,15.4815,15.4982,15.4397,15.4815,50000.0
2009-04-21 10:25:00,18.55,18.59,18.55,18.58,13000.0,15.4815,15.5149,15.4815,15.5065,13000.0
2009-04-21 10:30:00,18.59,18.59,18.55,18.56,23600.0,15.5149,15.5149,15.4815,15.4898,23600.0
2009-04-21 10:35:00,18.57,18.64,18.56,18.56,69800.0,15.4982,15.5566,15.4898,15.4898,69800.0
2009-04-21 10:40:00,18.59,18.6,18.56,18.59,21200.0,15.5149,15.5232,15.4898,15.5149,21200.0
2009-04-21 10:45:00,18.6,18.6,18.59,18.59,11600.0,15.5232,15.5232,15.5149,15.5149,11600.0
2009-04-21 10:50:00,18.59,18.59,18.53,18.55,16400.0,15.5149,15.5149,15.4648,15.4815,16400.0
2009-04-21 10:55:00,18.55,18.55,18.5,18.53,36600.0,15.4815,15.4815,15.4397,15.4648,36600.0
2009-04-21 11:00:00,18.55,18.55,18.54,18.55,2200.0,15.4815,15.4815,15.4731,15.4815,2200.0
2009-04-21 11:05:00,18.55,18.55,18.46,18.48,24200.0,15.4815,15.4815,15.4064,15.4231,24200.0
2009-04-21 11:10:00,18.46,18.48,18.46,18.48,9800.0,15.4064,15.4231,15.4064,15.4231,9800.0
2009-04-21 11:15:00,18.49,18.54,18.49,18.53,16000.0,15.4314,15.4731,15.4314,15.4648,16000.0
2009-04-21 11:20:00,18.54,18.55,18.5,18.52,23200.0,15.4731,15.4815,15.4397,15.4564,23200.0
2009-04-21 11:25:00,18.53,18.55,18.52,18.54,6400.0,15.4648,15.4815,15.4564,15.4731,6400.0
2009-04-21 11:30:00,18.55,18.61,18.54,18.61,19400.0,15.4815,15.5315,15.4731,15.5315,19400.0
2009-04-21 11:35:00,18.59,18.61,18.59,18.6,4600.0,15.5149,15.5315,15.5149,15.5232,4600.0
2009-04-21 11:40:00,18.6,18.64,18.6,18.6,12200.0,15.5232,15.5566,15.5232,15.5232,12200.0
2009-04-21 11:45:00,18.6,18.64,18.6,18.62,6000.0,15.5232,15.5566,15.5232,15.5399,6000.0
2009-04-21 11:50:00,18.64,18.64,18.61,18.61,47600.0,15.5566,15.5566,15.5315,15.5315,47600.0
2009-04-21 11:55:00,18.61,18.65,18.61,18.63,4800.0,15.5315,15.5649,15.5315,15.5482,4800.0
2009-04-21 12:00:00,18.64,18.65,18.61,18.61,6800.0,15.5566,15.5649,15.5315,15.5315,6800.0
2009-04-21 12:05:00,18.63,18.66,18.62,18.64,7400.0,15.5482,15.5733,15.5399,15.5566,7400.0
2009-04-21 12:10:00,18.66,18.66,18.64,18.65,9600.0,15.5733,15.5733,15.5566,15.5649,9600.0
2009-04-21 12:15:00,18.65,18.65,18.62,18.64,5200.0,15.5649,15.5649,15.5399,15.5566,5200.0
2009-04-21 12:20:00,18.66,18.68,18.64,18.68,9400.0,15.5733,15.59,15.5566,15.59,9400.0
2009-04-21 12:25:00,18.66,18.68,18.65,18.65,5200.0,15.5733,15.59,15.5649,15.5649,5200.0
2009-04-21 12:30:00,18.65,18.66,18.64,18.64,6200.0,15.5649,15.5733,15.5566,15.5566,6200.0
2009-04-21 12:35:00,18.65,18.7,18.63,18.63,6600.0,15.5649,15.6067,15.5482,15.5482,6600.0
2009-04-21 12:40:00,18.63,18.67,18.63,18.67,5600.0,15.5482,15.5816,15.5482,15.5816,5600.0
2009-04-21 12:45:00,18.67,18.7,18.67,18.7,3000.0,15.5816,15.6067,15.5816,15.6067,3000.0
2009-04-21 12:50:00,18.7,18.72,18.65,18.65,9200.0,15.6067,15.6234,15.5649,15.5649,9200.0
2009-04-21 12:55:00,18.65,18.67,18.64,18.64,15200.0,15.5649,15.5816,15.5566,15.5566,15200.0
2009-04-21 13:00:00,18.61,18.63,18.61,18.62,3800.0,15.5315,15.5482,15.5315,15.5399,3800.0
2009-04-21 13:05:00,18.61,18.61,18.61,18.61,6600.0,15.5315,15.5315,15.5315,15.5315,6600.0
2009-04-21 13:10:00,18.61,18.64,18.61,18.63,11600.0,15.5315,15.5566,15.5315,15.5482,11600.0
2009-04-21 13:15:00,18.62,18.63,18.62,18.62,12600.0,15.5399,15.5482,15.5399,15.5399,12600.0
2009-04-21 13:20:00,18.62,18.64,18.62,18.63,6000.0,15.5399,15.5566,15.5399,15.5482,6000.0
2009-04-21 13:25:00,18.63,18.66,18.63,18.63,17800.0,15.5482,15.5733,15.5482,15.5482,17800.0
2009-04-21 13:30:00,18.63,18.66,18.63,18.64,14000.0,15.5482,15.5733,15.5482,15.5566,14000.0
2009-04-21 13:35:00,18.64,18.67,18.64,18.66,9200.0,15.5566,15.5816,15.5566,15.5733,9200.0
2009-04-21 13:40:00,18.65,18.72,18.65,18.68,12600.0,15.5649,15.6234,15.5649,15.59,12600.0
2009-04-21 13:45:00,18.65,18.66,18.64,18.64,3600.0,15.5649,15.5733,15.5566,15.5566,3600.0
2009-04-21 13:50:00,18.63,18.65,18.63,18.63,9400.0,15.5482,15.5649,15.5482,15.5482,9400.0
2009-04-21 13:55:00,18.63,18.67,18.63,18.67,11400.0,15.5482,15.5816,15.5482,15.5816,11400.0
2009-04-21 14:00:00,18.65,18.71,18.64,18.64,11000.0,15.5649,15.615,15.5566,15.5566,11000.0
2009-04-21 14:05:00,18.64,18.67,18.64,18.66,11200.0,15.5566,15.5816,15.5566,15.5733,11200.0
2009-04-21 14:10:00,18.66,18.67,18.61,18.62,13000.0,15.5733,15.5816,15.5315,15.5399,13000.0
2009-04-21 14:15:00,18.61,18.65,18.61,18.65,7400.0,15.5315,15.5649,15.5315,15.5649,7400.0
2009-04-21 14:20:00,18.64,18.65,18.61,18.63,27400.0,15.5566,15.5649,15.5315,15.5482,27400.0
2009-04-21 14:25:00,18.63,18.68,18.62,18.68,12800.0,15.5482,15.59,15.5399,15.59,12800.0
2009-04-21 14:30:00,18.68,18.71,18.68,18.7,9000.0,15.59,15.615,15.59,15.6067,9000.0
2009-04-21 14:35:00,18.72,18.73,18.7,18.7,10400.0,15.6234,15.6317,15.6067,15.6067,10400.0
2009-04-21 14:40:00,18.69,18.72,18.68,18.69,11600.0,15.5983,15.6234,15.59,15.5983,11600.0
2009-04-21 14:45:00,18.7,18.73,18.69,18.7,14000.0,15.6067,15.6317,15.5983,15.6067,14000.0
2009-04-21 14:50:00,18.71,18.73,18.67,18.69,10800.0,15.615,15.6317,15.5816,15.5983,10800.0
2009-04-21 14:55:00,18.7,18.72,18.7,18.71,12000.0,15.6067,15.6234,15.6067,15.615,12000.0
2009-04-21 15:00:00,18.7,18.73,18.68,18.72,12000.0,15.6067,15.6317,15.59,15.6234,12000.0
2009-04-21 15:05:00,18.71,18.83,18.71,18.81,12800.0,15.615,15.7152,15.615,15.6985,12800.0
2009-04-21 15:10:00,18.81,18.82,18.77,18.81,17400.0,15.6985,15.7068,15.6651,15.6985,17400.0
2009-04-21 15:15:00,18.84,18.91,18.82,18.9,59000.0,15.7235,15.7819,15.7068,15.7736,59000.0
2009-04-21 15:20:00,18.9,18.91,18.82,18.86,30600.0,15.7736,15.7819,15.7068,15.7402,30600.0
2009-04-21 15:25:00,18.85,18.88,18.83,18.84,24600.0,15.7318,15.7569,15.7152,15.7235,24600.0
2009-04-21 15:30:00,18.84,18.87,18.84,18.85,47000.0,15.7235,15.7485,15.7235,15.7318,47000.0
2009-04-21 15:35:00,18.85,18.85,18.8,18.85,59000.0,15.7318,15.7318,15.6901,15.7318,59000.0
2009-04-21 15:40:00,18.85,18.86,18.8,18.81,54000.0,15.7318,15.7402,15.6901,15.6985,54000.0
2009-04-21 15:45:00,18.81,18.86,18.81,18.82,37000.0,15.6985,15.7402,15.6985,15.7068,37000.0
2009-04-21 15:50:00,18.82,18.92,18.81,18.91,48400.0,15.7068,15.7903,15.6985,15.7819,48400.0
2009-04-21 15:55:00,18.91,18.91,18.81,18.84,77800.0,15.7819,15.7819,15.6985,15.7235,77800.0
2009-04-22 09:30:00,18.65,18.76,18.47,18.74,3400.0,15.5649,15.6567,15.4147,15.64,3400.0
2009-04-22 09:35:00,18.74,18.74,18.55,18.57,13400.0,15.64,15.64,15.4815,15.4982,13400.0
2009-04-22 09:40:00,18.57,18.57,18.48,18.52,19000.0,15.4982,15.4982,15.4231,15.4564,19000.0
2009-04-22 09:45:00,18.52,18.57,18.5,18.56,11200.0,15.4564,15.4982,15.4397,15.4898,11200.0
2009-04-22 09:50:00,18.56,18.64,18.54,18.64,8400.0,15.4898,15.5566,15.4731,15.5566,8400.0
2009-04-22 09:55:00,18.64,18.68,18.63,18.64,4600.0,15.5566,15.59,15.5482,15.5566,4600.0
2009-04-22 10:00:00,18.64,18.7,18.64,18.69,15600.0,15.5566,15.6067,15.5566,15.5983,15600.0
2009-04-22 10:05:00,18.7,18.75,18.7,18.73,29600.0,15.6067,15.6484,15.6067,15.6317,29600.0
2009-04-22 10:10:00,18.71,18.71,18.68,18.69,5600.0,15.615,15.615,15.59,15.5983,5600.0
2009-04-22 10:15:00,18.73,18.73,18.71,18.72,4400.0,15.6317,15.6317,15.615,15.6234,4400.0
2009-04-22 10:20:00,18.72,18.74,18.72,18.73,4400.0,15.6234,15.64,15.6234,15.6317,4400.0
2009-04-22 10:25:00,18.73,18.75,18.73,18.74,12200.0,15.6317,15.6484,15.6317,15.64,12200.0
2009-04-22 10:30:00,18.74,18.75,18.7,18.71,9800.0,15.64,15.6484,15.6067,15.615,9800.0
2009-04-22 10:35:00,18.72,18.75,18.72,18.75,54400.0,15.6234,15.6484,15.6234,15.6484,54400.0
2009-04-22 10:40:00,18.75,18.77,18.75,18.75,9400.0,15.6484,15.6651,15.6484,15.6484,9400.0
2009-04-22 10:45:00,18.75,18.78,18.75,18.75,8800.0,15.6484,15.6734,15.6484,15.6484,8800.0
2009-04-22 10:50:00,18.75,18.78,18.75,18.75,6200.0,15.6484,15.6734,15.6484,15.6484,6200.0
2009-04-22 10:55:00,18.75,18.77,18.69,18.7,68000.0,15.6484,15.6651,15.5983,15.6067,68000.0
2009-04-22 11:00:00,18.71,18.81,18.7,18.79,72000.0,15.615,15.6985,15.6067,15.6818,72000.0
2009-04-22 11:05:00,18.78,18.79,18.77,18.78,8800.0,15.6734,15.6818,15.6651,15.6734,8800.0
2009-04-22 11:10:00,18.77,18.77,18.74,18.75,21800.0,15.6651,15.6651,15.64,15.6484,21800.0
2009-04-22 11:15:00,18.75,18.76,18.75,18.76,116200.0,15.6484,15.6567,15.6484,15.6567,116200.0
2009-04-22 11:20:00,18.76,18.8,18.76,18.8,5600.0,15.6567,15.6901,15.6567,15.6901,5600.0
2009-04-22 11:25:00,18.81,18.81,18.77,18.78,2400.0,15.6985,15.6985,15.6651,15.6734,2400.0
2009-04-22 11:30:00,18.78,18.83,18.78,18.81,4600.0,15.6734,15.7152,15.6734,15.6985,4600.0
2009-04-22 11:35:00,18.8,18.89,18.8,18.83,34400.0,15.6901,15.7652,15.6901,15.7152,34400.0
2009-04-22 11:40:00,18.84,18.86,18.81,18.81,11000.0,15.7235,15.7402,15.6985,15.6985,11000.0
2009-04-22 11:45:00,18.82,18.82,18.79,18.79,7000.0,15.7068,15.7068,15.6818,15.6818,7000.0
2009-04-22 11:50:00,18.78,18.79,18.77,18.79,5400.0,15.6734,15.6818,15.6651,15.6818,5400.0
2009-04-22 11:55:00,18.79,18.83,18.79,18.83,4200.0,15.6818,15.7152,15.6818,15.7152,4200.0
2009-04-22 12:00:00,18.83,18.83,18.77,18.77,14400.0,15.7152,15.7152,15.6651,15.6651,14400.0
2009-04-22 12:05:00,18.77,18.84,18.77,18.84,8800.0,15.6651,15.7235,15.6651,15.7235,8800.0
2009-04-22 12:10:00,18.85,18.86,18.85,18.86,6200.0,15.7318,15.7402,15.7318,15.7402,6200.0
2009-04-22 12:15:00,18.85,18.86,18.84,18.84,12800.0,15.7318,15.7402,15.7235,15.7235,12800.0
2009-04-22 12:20:00,18.86,18.86,18.84,18.86,6800.0,15.7402,15.7402,15.7235,15.7402,6800.0
2009-04-22 12:25:00,18.86,18.88,18.85,18.86,4200.0,15.7402,15.7569,15.7318,15.7402,4200.0
2009-04-22 12:30:00,18.84,18.86,18.84,18.86,3400.0,15.7235,15.7402,15.7235,15.7402,3400.0
2009-04-22 12:35:00,18.85,18.86,18.85,18.85,8000.0,15.7318,15.7402,15.7318,15.7318,8000.0
2009-04-22 12:40:00,18.86,18.86,18.85,18.85,16400.0,15.7402,15.7402,15.7318,15.7318,16400.0
2009-04-22 12:45:00,18.86,18.89,18.83,18.89,19400.0,15.7402,15.7652,15.7152,15.7652,19400.0
2009-04-22 12:50:00,18.88,18.88,18.85,18.86,8400.0,15.7569,15.7569,15.7318,15.7402,8400.0
2009-04-22 12:55:00,18.87,18.89,18.86,18.86,2000.0,15.7485,15.7652,15.7402,15.7402,2000.0
2009-04-22 13:00:00,18.86,18.86,18.85,18.85,12200.0,15.7402,15.7402,15.7318,15.7318,12200.0
2009-04-22 13:05:00,18.86,18.86,18.85,18.86,3000.0,15.7402,15.7402,15.7318,15.7402,3000.0
2009-04-22 13:10:00,18.86,18.89,18.85,18.89,6600.0,15.7402,15.7652,15.7318,15.7652,6600.0
2009-04-22 13:15:00,18.88,18.92,18.88,18.89,4600.0,15.7569,15.7903,15.7569,15.7652,4600.0
2009-04-22 13:20:00,18.89,18.89,18.86,18.86,9800.0,15.7652,15.7652,15.7402,15.7402,9800.0
2009-04-22 13:25:00,18.86,18.89,18.86,18.89,6000.0,15.7402,15.7652,15.7402,15.7652,6000.0
2009-04-22 13:30:00,18.89,18.89,18.86,18.89,6600.0,15.7652,15.7652,15.7402,15.7652,6600.0
2009-04-22 13:35:00,18.89,18.9,18.88,18.88,6400.0,15.7652,15.7736,15.7569,15.7569,6400.0
2009-04-22 13:40:00,18.89,18.89,18.86,18.86,5000.0,15.7652,15.7652,15.7402,15.7402,5000.0
2009-04-22 13:45:00,18.86,18.87,18.85,18.87,7400.0,15.7402,15.7485,15.7318,15.7485,7400.0
2009-04-22 13:50:00,18.86,18.88,18.85,18.85,9200.0,15.7402,15.7569,15.7318,15.7318,9200.0
2009-04-22 13:55:00,18.85,18.86,18.84,18.86,11400.0,15.7318,15.7402,15.7235,15.7402,11400.0
2009-04-22 14:00:00,18.86,18.87,18.85,18.86,3800.0,15.7402,15.7485,15.7318,15.7402,3800.0
2009-04-22 14:05:00,18.86,18.92,18.85,18.92,5200.0,15.7402,15.7903,15.7318,15.7903,5200.0
2009-04-22 14:10:00,18.9,18.9,18.88,18.88,4800.0,15.7736,15.7736,15.7569,15.7569,4800.0
2009-04-22 14:15:00,18.92,18.95,18.91,18.95,3600.0,15.7903,15.8153,15.7819,15.8153,3600.0
2009-04-22 14:20:00,18.94,18.94,18.92,18.92,2800.0,15.807,15.807,15.7903,15.7903,2800.0
2009-04-22 14:25:00,18.93,18.93,18.91,18.92,7000.0,15.7986,15.7986,15.7819,15.7903,7000.0
2009-04-22 14:30:00,18.92,18.98,18.92,18.95,9200.0,15.7903,15.8403,15.7903,15.8153,9200.0
2009-04-22 14:35:00,18.95,18.97,18.95,18.95,15800.0,15.8153,15.832,15.8153,15.8153,15800.0
2009-04-22 14:40:00,18.96,18.97,18.95,18.96,6000.0,15.8237,15.832,15.8153,15.8237,6000.0
2009-04-22 14:45:00,18.97,18.97,18.95,18.96,9800.0,15.832,15.832,15.8153,15.8237,9800.0
2009-04-22 14:50:00,18.96,18.98,18.95,18.97,13800.0,15.8237,15.8403,15.8153,15.832,13800.0
2009-04-22 14:55:00,18.97,18.98,18.93,18.96,20600.0,15.832,15.8403,15.7986,15.8237,20600.0
2009-04-22 15:00:00,18.95,18.98,18.92,18.94,19200.0,15.8153,15.8403,15.7903,15.807,19200.0
2009-04-22 15:05:00,18.95,18.98,18.95,18.97,7400.0,15.8153,15.8403,15.8153,15.832,7400.0
2009-04-22 15:10:00,18.97,19.05,18.97,19.03,65000.0,15.832,15.8988,15.832,15.8821,65000.0
2009-04-22 15:15:00,19.04,19.06,18.92,18.96,29400.0,15.8904,15.9071,15.7903,15.8237,29400.0
2009-04-22 15:20:00,18.96,19.03,18.95,18.98,33400.0,15.8237,15.8821,15.8153,15.8403,33400.0
2009-04-22 15:25:00,18.97,19.03,18.96,19.0,30400.0,15.832,15.8821,15.8237,15.857,30400.0
2009-04-22 15:30:00,19.0,19.04,18.97,19.03,42000.0,15.857,15.8904,15.832,15.8821,42000.0
2009-04-22 15:35:00,19.0,19.04,18.98,18.99,74200.0,15.857,15.8904,15.8403,15.8487,74200.0
2009-04-22 15:40:00,18.99,19.02,18.91,18.93,54400.0,15.8487,15.8737,15.7819,15.7986,54400.0
2009-04-22 15:45:00,18.93,18.99,18.89,18.96,114400.0,15.7986,15.8487,15.7652,15.8237,114400.0
2009-04-22 15:50:00,18.97,18.99,18.91,18.95,103000.0,15.832,15.8487,15.7819,15.8153,103000.0
2009-04-22 15:55:00,18.96,19.0,18.93,18.97,157600.0,15.8237,15.857,15.7986,15.832,157600.0
2009-04-23 09:30:00,18.95,18.98,18.83,18.89,2800.0,15.8153,15.8403,15.7152,15.7652,2800.0
2009-04-23 09:35:00,18.82,18.97,18.68,18.81,37400.0,15.7068,15.832,15.59,15.6985,37400.0
2009-04-23 09:40:00,18.82,18.89,18.68,18.8,97000.0,15.7068,15.7652,15.59,15.6901,97000.0
2009-04-23 09:45:00,18.82,19.34,18.82,19.21,187600.0,15.7068,16.1408,15.7068,16.0323,187600.0
2009-04-23 09:50:00,19.18,19.25,18.85,18.9,131200.0,16.0073,16.0657,15.7318,15.7736,131200.0
2009-04-23 09:55:00,18.93,18.93,18.67,18.71,118000.0,15.7986,15.7986,15.5816,15.615,118000.0
2009-04-23 10:00:00,18.67,18.7,18.42,18.53,88400.0,15.5816,15.6067,15.373,15.4648,88400.0
2009-04-23 10:05:00,18.53,18.6,18.5,18.5,48600.0,15.4648,15.5232,15.4397,15.4397,48600.0
2009-04-23 10:10:00,18.5,18.53,18.5,18.51,16400.0,15.4397,15.4648,15.4397,15.4481,16400.0
2009-04-23 10:15:00,18.51,18.61,18.51,18.58,46800.0,15.4481,15.5315,15.4481,15.5065,46800.0
2009-04-23 10:20:00,18.57,18.61,18.55,18.61,37200.0,15.4982,15.5315,15.4815,15.5315,37200.0
2009-04-23 10:25:00,18.61,18.65,18.61,18.65,25000.0,15.5315,15.5649,15.5315,15.5649,25000.0
2009-04-23 10:30:00,18.65,18.65,18.58,18.61,21400.0,15.5649,15.5649,15.5065,15.5315,21400.0
2009-04-23 10:35:00,18.62,18.66,18.61,18.66,10200.0,15.5399,15.5733,15.5315,15.5733,10200.0
2009-04-23 10:40:00,18.64,18.66,18.61,18.61,2600.0,15.5566,15.5733,15.5315,15.5315,2600.0
2009-04-23 10:45:00,18.6,18.63,18.6,18.63,4600.0,15.5232,15.5482,15.5232,15.5482,4600.0
2009-04-23 10:50:00,18.63,18.72,18.63,18.68,18800.0,15.5482,15.6234,15.5482,15.59,18800.0
2009-04-23 10:55:00,18.67,18.7,18.64,18.64,8400.0,15.5816,15.6067,15.5566,15.5566,8400.0
2009-04-23 11:00:00,18.63,18.63,18.59,18.61,2200.0,15.5482,15.5482,15.5149,15.5315,2200.0
2009-04-23 11:05:00,18.66,18.73,18.66,18.7,7000.0,15.5733,15.6317,15.5733,15.6067,7000.0
2009-04-23 11:10:00,18.7,18.7,18.65,18.65,10200.0,15.6067,15.6067,15.5649,15.5649,10200.0
2009-04-23 11:15:00,18.65,18.66,18.61,18.61,20800.0,15.5649,15.5733,15.5315,15.5315,20800.0
2009-04-23 11:20:00,18.62,18.66,18.61,18.65,48400.0,15.5399,15.5733,15.5315,15.5649,48400.0
2009-04-23 11:25:00,18.64,18.66,18.63,18.65,21600.0,15.5566,15.5733,15.5482,15.5649,21600.0
2009-04-23 11:30:00,18.64,18.65,18.59,18.63,13200.0,15.5566,15.5649,15.5149,15.5482,13200.0
2009-04-23 11:35:00,18.65,18.66,18.62,18.63,10200.0,15.5649,15.5733,15.5399,15.5482,10200.0
2009-04-23 11:40:00,18.62,18.63,18.6,18.62,9200.0,15.5399,15.5482,15.5232,15.5399,9200.0
2009-04-23 11:45:00,18.61,18.63,18.6,18.61,11800.0,15.5315,15.5482,15.5232,15.5315,11800.0
2009-04-23 11:50:00,18.61,18.61,18.6,18.6,2600.0,15.5315,15.5315,15.5232,15.5232,2600.0
2009-04-23 11:55:00,18.6,18.6,18.57,18.58,27400.0,15.5232,15.5232,15.4982,15.5065,27400.0
2009-04-23 12:00:00,18.59,18.61,18.57,18.59,20200.0,15.5149,15.5315,15.4982,15.5149,20200.0
2009-04-23 12:05:00,18.58,18.59,18.58,18.59,4200.0,15.5065,15.5149,15.5065,15.5149,4200.0
2009-04-23 12:10:00,18.6,18.65,18.6,18.63,5000.0,15.5232,15.5649,15.5232,15.5482,5000.0
2009-04-23 12:15:00,18.65,18.67,18.65,18.65,11000.0,15.5649,15.5816,15.5649,15.5649,11000.0
2009-04-23 12:20:00,18.64,18.64,18.58,18.6,21000.0,15.5566,15.5566,15.5065,15.5232,21000.0
2009-04-23 12:25:00,18.58,18.61,18.58,18.59,34600.0,15.5065,15.5315,15.5065,15.5149,34600.0
2009-04-23 12:30:00,18.59,18.59,18.57,18.58,58800.0,15.5149,15.5149,15.4982,15.5065,58800.0
2009-04-23 12:35:00,18.59,18.61,18.59,18.61,9200.0,15.5149,15.5315,15.5149,15.5315,9200.0
2009-04-23 12:40:00,18.61,18.67,18.61,18.63,16200.0,15.5315,15.5816,15.5315,15.5482,16200.0
2009-04-23 12:45:00,18.62,18.63,18.61,18.63,8600.0,15.5399,15.5482,15.5315,15.5482,8600.0
2009-04-23 12:50:00,18.63,18.63,18.61,18.62,8000.0,15.5482,15.5482,15.5315,15.5399,8000.0
2009-04-23 12:55:00,18.63,18.64,18.62,18.63,17000.0,15.5482,15.5566,15.5399,15.5482,17000.0
2009-04-23 13:00:00,18.63,18.68,18.63,18.65,15200.0,15.5482,15.59,15.5482,15.5649,15200.0
2009-04-23 13:05:00,18.65,18.66,18.64,18.66,4600.0,15.5649,15.5733,15.5566,15.5733,4600.0
2009-04-23 13:10:00,18.65,18.65,18.6,18.63,23400.0,15.5649,15.5649,15.5232,15.5482,23400.0
2009-04-23 13:15:00,18.63,18.67,18.61,18.66,8400.0,15.5482,15.5816,15.5315,15.5733,8400.0
2009-04-23 13:20:00,18.66,18.71,18.65,18.67,20200.0,15.5733,15.615,15.5649,15.5816,20200.0
2009-04-23 13:25:00,18.68,18.72,18.66,18.67,7000.0,15.59,15.6234,15.5733,15.5816,7000.0
2009-04-23 13:30:00,18.66,18.66,18.61,18.64,17400.0,15.5733,15.5733,15.5315,15.5566,17400.0
2009-04-23 13:35:00,18.63,18.65,18.63,18.65,7800.0,15.5482,15.5649,15.5482,15.5649,7800.0
2009-04-23 13:40:00,18.65,18.69,18.64,18.68,28200.0,15.5649,15.5983,15.5566,15.59,28200.0
2009-04-23 13:45:00,18.68,18.68,18.64,18.64,7400.0,15.59,15.59,15.5566,15.5566,7400.0
2009-04-23 13:50:00,18.64,18.64,18.64,18.64,5200.0,15.5566,15.5566,15.5566,15.5566,5200.0
2009-04-23 13:55:00,18.65,18.68,18.65,18.68,7400.0,15.5649,15.59,15.5649,15.59,7400.0
2009-04-23 14:00:00,18.69,18.69,18.61,18.65,13000.0,15.5983,15.5983,15.5315,15.5649,13000.0
2009-04-23 14:05:00,18.63,18.64,18.6,18.61,33600.0,15.5482,15.5566,15.5232,15.5315,33600.0
2009-04-23 14:10:00,18.61,18.63,18.6,18.63,12400.0,15.5315,15.5482,15.5232,15.5482,12400.0
2009-04-23 14:15:00,18.62,18.67,18.61,18.66,16600.0,15.5399,15.5816,15.5315,15.5733,16600.0
2009-04-23 14:20:00,18.66,18.66,18.63,18.64,7200.0,15.5733,15.5733,15.5482,15.5566,7200.0
2009-04-23 14:25:00,18.64,18.65,18.63,18.63,17800.0,15.5566,15.5649,15.5482,15.5482,17800.0
2009-04-23 14:30:00,18.63,18.65,18.61,18.63,14600.0,15.5482,15.5649,15.5315,15.5482,14600.0
2009-04-23 14:35:00,18.63,18.66,18.63,18.65,26800.0,15.5482,15.5733,15.5482,15.5649,26800.0
2009-04-23 14:40:00,18.65,18.66,18.64,18.66,28800.0,15.5649,15.5733,15.5566,15.5733,28800.0
2009-04-23 14:45:00,18.66,18.67,18.65,18.66,20400.0,15.5733,15.5816,15.5649,15.5733,20400.0
2009-04-23 14:50:00,18.66,18.67,18.64,18.65,40800.0,15.5733,15.5816,15.5566,15.5649,40800.0
2009-04-23 14:55:00,18.65,18.67,18.63,18.65,36000.0,15.5649,15.5816,15.5482,15.5649,36000.0
2009-04-23 15:00:00,18.66,18.66,18.61,18.65,51800.0,15.5733,15.5733,15.5315,15.5649,51800.0
2009-04-23 15:05:00,18.64,18.64,18.61,18.61,18600.0,15.5566,15.5566,15.5315,15.5315,18600.0
2009-04-23 15:10:00,18.6,18.61,18.51,18.52,48200.0,15.5232,15.5315,15.4481,15.4564,48200.0
2009-04-23 15:15:00,18.52,18.53,18.49,18.5,29000.0,15.4564,15.4648,15.4314,15.4397,29000.0
2009-04-23 15:20:00,18.5,18.57,18.5,18.57,13200.0,15.4397,15.4982,15.4397,15.4982,13200.0
2009-04-23 15:25:00,18.58,18.58,18.56,18.57,12000.0,15.5065,15.5065,15.4898,15.4982,12000.0
2009-04-23 15:30:00,18.58,18.6,18.53,18.59,28800.0,15.5065,15.5232,15.4648,15.5149,28800.0
2009-04-23 15:35:00,18.58,18.6,18.55,18.59,54600.0,15.5065,15.5232,15.4815,15.5149,54600.0
2009-04-23 15:40:00,18.6,18.7,18.58,18.69,50200.0,15.5232,15.6067,15.5065,15.5983,50200.0
2009-04-23 15:45:00,18.69,18.69,18.62,18.65,60400.0,15.5983,15.5983,15.5399,15.5649,60400.0
2009-04-23 15:50:00,18.65,18.69,18.64,18.69,133400.0,15.5649,15.5983,15.5566,15.5983,133400.0
2009-04-23 15:55:00,18.68,18.68,18.63,18.66,101200.0,15.59,15.59,15.5482,15.5733,101200.0
2009-04-24 09:30:00,18.72,18.72,18.4,18.5,14200.0,15.6234,15.6234,15.3563,15.4397,14200.0
2009-04-24 09:35:00,18.52,18.67,18.52,18.65,12200.0,15.4564,15.5816,15.4564,15.5649,12200.0
2009-04-24 09:40:00,18.66,18.74,18.62,18.74,12600.0,15.5733,15.64,15.5399,15.64,12600.0
2009-04-24 09:45:00,18.74,18.74,18.64,18.66,4200.0,15.64,15.64,15.5566,15.5733,4200.0
2009-04-24 09:50:00,18.65,18.71,18.64,18.64,11000.0,15.5649,15.615,15.5566,15.5566,11000.0
2009-04-24 09:55:00,18.68,18.75,18.65,18.75,7000.0,15.59,15.6484,15.5649,15.6484,7000.0
2009-04-24 10:00:00,18.75,18.78,18.74,18.78,5600.0,15.6484,15.6734,15.64,15.6734,5600.0
2009-04-24 10:05:00,18.79,18.8,18.75,18.75,6400.0,15.6818,15.6901,15.6484,15.6484,6400.0
2009-04-24 10:10:00,18.73,18.75,18.71,18.73,4800.0,15.6317,15.6484,15.615,15.6317,4800.0
2009-04-24 10:15:00,18.73,18.73,18.69,18.72,6400.0,15.6317,15.6317,15.5983,15.6234,6400.0
2009-04-24 10:20:00,18.74,18.74,18.63,18.68,9200.0,15.64,15.64,15.5482,15.59,9200.0
2009-04-24 10:25:00,18.68,18.68,18.65,18.67,5800.0,15.59,15.59,15.5649,15.5816,5800.0
2009-04-24 10:30:00,18.67,18.73,18.65,18.73,5800.0,15.5816,15.6317,15.5649,15.6317,5800.0
2009-04-24 10:35:00,18.75,18.79,18.74,18.75,3600.0,15.6484,15.6818,15.64,15.6484,3600.0
2009-04-24 10:40:00,18.73,18.75,18.71,18.75,3800.0,15.6317,15.6484,15.615,15.6484,3800.0
2009-04-24 10:45:00,18.74,18.77,18.73,18.77,18800.0,15.64,15.6651,15.6317,15.6651,18800.0
2009-04-24 10:50:00,18.77,18.78,18.76,18.78,3400.0,15.6651,15.6734,15.6567,15.6734,3400.0
2009-04-24 10:55:00,18.75,18.8,18.75,18.78,5000.0,15.6484,15.6901,15.6484,15.6734,5000.0
2009-04-24 11:00:00,18.79,18.8,18.75,18.78,2200.0,15.6818,15.6901,15.6484,15.6734,2200.0
2009-04-24 11:05:00,18.78,18.78,18.74,18.74,3000.0,15.6734,15.6734,15.64,15.64,3000.0
2009-04-24 11:10:00,18.75,18.75,18.73,18.74,3000.0,15.6484,15.6484,15.6317,15.64,3000.0
2009-04-24 11:15:00,18.74,18.78,18.72,18.75,9800.0,15.64,15.6734,15.6234,15.6484,9800.0
2009-04-24 11:20:00,18.74,18.74,18.68,18.68,5600.0,15.64,15.64,15.59,15.59,5600.0
2009-04-24 11:25:00,18.71,18.72,18.68,18.72,4000.0,15.615,15.6234,15.59,15.6234,4000.0
2009-04-24 11:30:00,18.74,18.77,18.73,18.74,5400.0,15.64,15.6651,15.6317,15.64,5400.0
2009-04-24 11:35:00,18.75,18.75,18.73,18.73,1600.0,15.6484,15.6484,15.6317,15.6317,1600.0
2009-04-24 11:40:00,18.73,18.75,18.73,18.75,3600.0,15.6317,15.6484,15.6317,15.6484,3600.0
2009-04-24 11:45:00,18.73,18.75,18.73,18.75,4800.0,15.6317,15.6484,15.6317,15.6484,4800.0
2009-04-24 11:50:00,18.75,18.75,18.72,18.72,5000.0,15.6484,15.6484,15.6234,15.6234,5000.0
2009-04-24 11:55:00,18.71,18.72,18.71,18.71,5600.0,15.615,15.6234,15.615,15.615,5600.0
2009-04-24 12:00:00,18.72,18.72,18.71,18.71,2600.0,15.6234,15.6234,15.615,15.615,2600.0
2009-04-24 12:05:00,18.71,18.72,18.65,18.66,45600.0,15.615,15.6234,15.5649,15.5733,45600.0
2009-04-24 12:10:00,18.66,18.7,18.64,18.7,70000.0,15.5733,15.6067,15.5566,15.6067,70000.0
2009-04-24 12:15:00,18.71,18.71,18.68,18.68,2800.0,15.615,15.615,15.59,15.59,2800.0
2009-04-24 12:20:00,18.7,18.7,18.67,18.68,4000.0,15.6067,15.6067,15.5816,15.59,4000.0
2009-04-24 12:25:00,18.7,18.73,18.7,18.73,4600.0,15.6067,15.6317,15.6067,15.6317,4600.0
2009-04-24 12:30:00,18.73,18.74,18.72,18.73,3000.0,15.6317,15.64,15.6234,15.6317,3000.0
2009-04-24 12:35:00,18.73,18.75,18.73,18.74,3200.0,15.6317,15.6484,15.6317,15.64,3200.0
2009-04-24 12:40:00,18.75,18.75,18.74,18.74,5600.0,15.6484,15.6484,15.64,15.64,5600.0
2009-04-24 12:45:00,18.75,18.75,18.72,18.73,11800.0,15.6484,15.6484,15.6234,15.6317,11800.0
2009-04-24 12:50:00,18.73,18.78,18.73,18.77,8200.0,15.6317,15.6734,15.6317,15.6651,8200.0
2009-04-24 12:55:00,18.78,18.79,18.76,18.76,7600.0,15.6734,15.6818,15.6567,15.6567,7600.0
2009-04-24 13:00:00,18.76,18.76,18.74,18.75,2800.0,15.6567,15.6567,15.64,15.6484,2800.0
2009-04-24 13:05:00,18.75,18.75,18.73,18.74,8200.0,15.6484,15.6484,15.6317,15.64,8200.0
2009-04-24 13:10:00,18.75,18.76,18.73,18.73,6800.0,15.6484,15.6567,15.6317,15.6317,6800.0
2009-04-24 13:15:00,18.75,18.77,18.74,18.74,2400.0,15.6484,15.6651,15.64,15.64,2400.0
2009-04-24 13:20:00,18.76,18.8,18.76,18.77,6600.0,15.6567,15.6901,15.6567,15.6651,6600.0
2009-04-24 13:25:00,18.77,18.79,18.77,18.78,6000.0,15.6651,15.6818,15.6651,15.6734,6000.0
2009-04-24 13:30:00,18.78,18.79,18.75,18.75,5600.0,15.6734,15.6818,15.6484,15.6484,5600.0
2009-04-24 13:35:00,18.75,18.75,18.73,18.73,15400.0,15.6484,15.6484,15.6317,15.6317,15400.0
2009-04-24 13:40:00,18.73,18.73,18.72,18.72,3000.0,15.6317,15.6317,15.6234,15.6234,3000.0
2009-04-24 13:45:00,18.72,18.73,18.72,18.72,2600.0,15.6234,15.6317,15.6234,15.6234,2600.0
2009-04-24 13:50:00,18.72,18.73,18.71,18.72,4200.0,15.6234,15.6317,15.615,15.6234,4200.0
2009-04-24 13:55:00,18.72,18.72,18.71,18.71,6400.0,15.6234,15.6234,15.615,15.615,6400.0
2009-04-24 14:00:00,18.72,18.79,18.68,18.74,17600.0,15.6234,15.6818,15.59,15.64,17600.0
2009-04-24 14:05:00,18.74,18.75,18.64,18.65,11600.0,15.64,15.6484,15.5566,15.5649,11600.0
2009-04-24 14:10:00,18.65,18.7,18.58,18.62,14800.0,15.5649,15.6067,15.5065,15.5399,14800.0
2009-04-24 14:15:00,18.61,18.68,18.6,18.65,18200.0,15.5315,15.59,15.5232,15.5649,18200.0
2009-04-24 14:20:00,18.65,18.72,18.62,18.7,7800.0,15.5649,15.6234,15.5399,15.6067,7800.0
2009-04-24 14:25:00,18.7,18.74,18.66,18.73,20000.0,15.6067,15.64,15.5733,15.6317,20000.0
2009-04-24 14:30:00,18.74,18.79,18.74,18.75,17200.0,15.64,15.6818,15.64,15.6484,17200.0
2009-04-24 14:35:00,18.77,18.8,18.75,18.78,13800.0,15.6651,15.6901,15.6484,15.6734,13800.0
2009-04-24 14:40:00,18.78,18.82,18.75,18.81,6200.0,15.6734,15.7068,15.6484,15.6985,6200.0
2009-04-24 14:45:00,18.84,18.86,18.8,18.8,12000.0,15.7235,15.7402,15.6901,15.6901,12000.0
2009-04-24 14:50:00,18.8,18.83,18.8,18.82,5800.0,15.6901,15.7152,15.6901,15.7068,5800.0
2009-04-24 14:55:00,18.84,18.85,18.83,18.83,5000.0,15.7235,15.7318,15.7152,15.7152,5000.0
2009-04-24 15:00:00,18.84,18.91,18.82,18.89,9000.0,15.7235,15.7819,15.7068,15.7652,9000.0
2009-04-24 15:05:00,18.89,18.91,18.89,18.9,9200.0,15.7652,15.7819,15.7652,15.7736,9200.0
2009-04-24 15:10:00,18.9,18.9,18.85,18.86,14600.0,15.7736,15.7736,15.7318,15.7402,14600.0
2009-04-24 15:15:00,18.88,18.88,18.86,18.86,3400.0,15.7569,15.7569,15.7402,15.7402,3400.0
2009-04-24 15:20:00,18.85,18.9,18.85,18.9,6800.0,15.7318,15.7736,15.7318,15.7736,6800.0
2009-04-24 15:25:00,18.9,18.92,18.88,18.92,28400.0,15.7736,15.7903,15.7569,15.7903,28400.0
2009-04-24 15:30:00,18.91,18.96,18.91,18.95,17600.0,15.7819,15.8237,15.7819,15.8153,17600.0
2009-04-24 15:35:00,18.93,18.96,18.9,18.95,24800.0,15.7986,15.8237,15.7736,15.8153,24800.0
2009-04-24 15:40:00,18.96,18.96,18.92,18.92,24200.0,15.8237,15.8237,15.7903,15.7903,24200.0
2009-04-24 15:45:00,18.92,18.96,18.91,18.92,40400.0,15.7903,15.8237,15.7819,15.7903,40400.0
2009-04-24 15:50:00,18.93,18.95,18.84,18.85,23800.0,15.7986,15.8153,15.7235,15.7318,23800.0
2009-04-24 15:55:00,18.85,18.88,18.8,18.88,36800.0,15.7318,15.7569,15.6901,15.7569,36800.0
2009-04-27 09:30:00,18.67,18.68,18.54,18.67,2600.0,15.5816,15.59,15.4731,15.5816,2600.0
2009-04-27 09:35:00,18.67,18.89,18.67,18.87,18400.0,15.5816,15.7652,15.5816,15.7485,18400.0
2009-04-27 09:40:00,18.87,18.96,18.79,18.93,23000.0,15.7485,15.8237,15.6818,15.7986,23000.0
2009-04-27 09:45:00,18.93,18.97,18.89,18.9,22200.0,15.7986,15.832,15.7652,15.7736,22200.0
2009-04-27 09:50:00,18.9,19.0,18.9,18.98,12000.0,15.7736,15.857,15.7736,15.8403,12000.0
2009-04-27 09:55:00,18.96,19.02,18.89,19.0,14400.0,15.8237,15.8737,15.7652,15.857,14400.0
2009-04-27 10:00:00,19.01,19.04,18.95,19.0,16200.0,15.8654,15.8904,15.8153,15.857,16200.0
2009-04-27 10:05:00,18.99,18.99,18.89,18.93,12200.0,15.8487,15.8487,15.7652,15.7986,12200.0
2009-04-27 10:10:00,18.93,18.93,18.85,18.86,10800.0,15.7986,15.7986,15.7318,15.7402,10800.0
2009-04-27 10:15:00,18.88,18.96,18.84,18.96,11000.0,15.7569,15.8237,15.7235,15.8237,11000.0
2009-04-27 10:20:00,18.95,18.95,18.89,18.89,10000.0,15.8153,15.8153,15.7652,15.7652,10000.0
2009-04-27 10:25:00,18.9,18.9,18.86,18.9,3000.0,15.7736,15.7736,15.7402,15.7736,3000.0
2009-04-27 10:30:00,18.9,18.9,18.82,18.82,6000.0,15.7736,15.7736,15.7068,15.7068,6000.0
2009-04-27 10:35:00,18.83,18.95,18.82,18.95,11600.0,15.7152,15.8153,15.7068,15.8153,11600.0
2009-04-27 10:40:00,18.95,18.99,18.92,18.97,14000.0,15.8153,15.8487,15.7903,15.832,14000.0
2009-04-27 10:45:00,18.96,18.96,18.93,18.95,11200.0,15.8237,15.8237,15.7986,15.8153,11200.0
2009-04-27 10:50:00,18.96,18.96,18.91,18.95,13200.0,15.8237,15.8237,15.7819,15.8153,13200.0
2009-04-27 10:55:00,18.95,18.98,18.94,18.95,8200.0,15.8153,15.8403,15.807,15.8153,8200.0
2009-04-27 11:00:00,18.95,18.96,18.94,18.95,6200.0,15.8153,15.8237,15.807,15.8153,6200.0
2009-04-27 11:05:00,18.95,18.97,18.95,18.97,3000.0,15.8153,15.832,15.8153,15.832,3000.0
2009-04-27 11:10:00,18.96,18.98,18.95,18.98,4400.0,15.8237,15.8403,15.8153,15.8403,4400.0
2009-04-27 11:15:00,18.98,18.98,18.94,18.94,6200.0,15.8403,15.8403,15.807,15.807,6200.0
2009-04-27 11:20:00,18.94,18.97,18.93,18.96,7600.0,15.807,15.832,15.7986,15.8237,7600.0
2009-04-27 11:25:00,18.96,18.97,18.95,18.95,9800.0,15.8237,15.832,15.8153,15.8153,9800.0
2009-04-27 11:30:00,18.96,18.96,18.93,18.95,9800.0,15.8237,15.8237,15.7986,15.8153,9800.0
2009-04-27 11:35:00,18.97,19.02,18.97,19.01,7200.0,15.832,15.8737,15.832,15.8654,7200.0
2009-04-27 11:40:00,19.0,19.0,18.95,18.97,3000.0,15.857,15.857,15.8153,15.832,3000.0
2009-04-27 11:45:00,18.96,18.98,18.96,18.97,3200.0,15.8237,15.8403,15.8237,15.832,3200.0
2009-04-27 11:50:00,18.98,18.98,18.96,18.96,8000.0,15.8403,15.8403,15.8237,15.8237,8000.0
2009-04-27 11:55:00,18.93,18.95,18.93,18.94,4800.0,15.7986,15.8153,15.7986,15.807,4800.0
2009-04-27 12:00:00,18.94,19.05,18.94,19.05,22800.0,15.807,15.8988,15.807,15.8988,22800.0
2009-04-27 12:05:00,19.06,19.06,19.05,19.05,4400.0,15.9071,15.9071,15.8988,15.8988,4400.0
2009-04-27 12:10:00,19.05,19.05,19.01,19.01,8800.0,15.8988,15.8988,15.8654,15.8654,8800.0
2009-04-27 12:15:00,19.0,19.02,18.98,18.98,5000.0,15.857,15.8737,15.8403,15.8403,5000.0
2009-04-27 12:20:00,18.97,19.04,18.97,19.02,8400.0,15.832,15.8904,15.832,15.8737,8400.0
2009-04-27 12:25:00,19.02,19.02,19.0,19.0,10400.0,15.8737,15.8737,15.857,15.857,10400.0
2009-04-27 12:30:00,19.0,19.01,18.97,18.98,5400.0,15.857,15.8654,15.832,15.8403,5400.0
2009-04-27 12:35:00,18.97,19.0,18.97,18.99,7200.0,15.832,15.857,15.832,15.8487,7200.0
2009-04-27 12:40:00,19.0,19.01,18.98,18.99,10800.0,15.857,15.8654,15.8403,15.8487,10800.0
2009-04-27 12:45:00,18.99,19.0,18.98,18.99,4800.0,15.8487,15.857,15.8403,15.8487,4800.0
2009-04-27 12:50:00,19.0,19.0,18.97,18.98,6200.0,15.857,15.857,15.832,15.8403,6200.0
2009-04-27 12:55:00,19.0,19.0,19.0,19.0,3000.0,15.857,15.857,15.857,15.857,3000.0
2009-04-27 13:00:00,19.0,19.02,18.98,19.0,7600.0,15.857,15.8737,15.8403,15.857,7600.0
2009-04-27 13:05:00,19.0,19.06,18.99,19.05,19200.0,15.857,15.9071,15.8487,15.8988,19200.0
2009-04-27 13:10:00,19.04,19.07,19.04,19.06,5800.0,15.8904,15.9155,15.8904,15.9071,5800.0
2009-04-27 13:15:00,19.06,19.06,19.02,19.05,6400.0,15.9071,15.9071,15.8737,15.8988,6400.0
2009-04-27 13:20:00,19.04,19.04,19.0,19.01,16200.0,15.8904,15.8904,15.857,15.8654,16200.0
2009-04-27 13:25:00,19.0,19.04,19.0,19.0,8800.0,15.857,15.8904,15.857,15.857,8800.0
2009-04-27 13:30:00,18.97,18.97,18.96,18.97,10400.0,15.832,15.832,15.8237,15.832,10400.0
2009-04-27 13:35:00,18.97,18.97,18.94,18.96,8600.0,15.832,15.832,15.807,15.8237,8600.0
2009-04-27 13:40:00,18.96,18.97,18.95,18.96,13800.0,15.8237,15.832,15.8153,15.8237,13800.0
2009-04-27 13:45:00,18.96,18.96,18.91,18.91,5600.0,15.8237,15.8237,15.7819,15.7819,5600.0
2009-04-27 13:50:00,18.9,18.92,18.89,18.9,5200.0,15.7736,15.7903,15.7652,15.7736,5200.0
2009-04-27 13:55:00,18.91,18.96,18.88,18.96,10200.0,15.7819,15.8237,15.7569,15.8237,10200.0
2009-04-27 14:00:00,18.94,18.96,18.93,18.93,7400.0,15.807,15.8237,15.7986,15.7986,7400.0
2009-04-27 14:05:00,18.93,18.96,18.91,18.91,12600.0,15.7986,15.8237,15.7819,15.7819,12600.0
2009-04-27 14:10:00,18.91,18.96,18.9,18.93,8200.0,15.7819,15.8237,15.7736,15.7986,8200.0
2009-04-27 14:15:00,18.92,18.92,18.88,18.91,5400.0,15.7903,15.7903,15.7569,15.7819,5400.0
2009-04-27 14:20:00,18.92,18.93,18.92,18.93,6000.0,15.7903,15.7986,15.7903,15.7986,6000.0
2009-04-27 14:25:00,18.93,18.93,18.9,18.92,17600.0,15.7986,15.7986,15.7736,15.7903,17600.0
2009-04-27 14:30:00,18.92,18.94,18.91,18.94,10800.0,15.7903,15.807,15.7819,15.807,10800.0
2009-04-27 14:35:00,18.95,18.95,18.92,18.93,5800.0,15.8153,15.8153,15.7903,15.7986,5800.0
2009-04-27 14:40:00,18.93,18.94,18.91,18.93,10600.0,15.7986,15.807,15.7819,15.7986,10600.0
2009-04-27 14:45:00,18.93,18.95,18.92,18.93,6400.0,15.7986,15.8153,15.7903,15.7986,6400.0
2009-04-27 14:50:00,18.95,18.95,18.93,18.93,9600.0,15.8153,15.8153,15.7986,15.7986,9600.0
2009-04-27 14:55:00,18.94,19.0,18.94,18.96,9800.0,15.807,15.857,15.807,15.8237,9800.0
2009-04-27 15:00:00,18.96,18.97,18.92,18.96,11400.0,15.8237,15.832,15.7903,15.8237,11400.0
2009-04-27 15:05:00,18.95,18.95,18.91,18.95,16000.0,15.8153,15.8153,15.7819,15.8153,16000.0
2009-04-27 15:10:00,18.93,18.96,18.91,18.92,20200.0,15.7986,15.8237,15.7819,15.7903,20200.0
2009-04-27 15:15:00,18.91,19.0,18.91,19.0,8400.0,15.7819,15.857,15.7819,15.857,8400.0
2009-04-27 15:20:00,19.0,19.04,19.0,19.0,9600.0,15.857,15.8904,15.857,15.857,9600.0
2009-04-27 15:25:00,19.0,19.0,18.95,18.98,11800.0,15.857,15.857,15.8153,15.8403,11800.0
2009-04-27 15:30:00,18.98,19.0,18.95,18.95,23200.0,15.8403,15.857,15.8153,15.8153,23200.0
2009-04-27 15:35:00,18.96,18.98,18.93,18.95,16000.0,15.8237,15.8403,15.7986,15.8153,16000.0
2009-04-27 15:40:00,18.96,18.99,18.93,18.98,24800.0,15.8237,15.8487,15.7986,15.8403,24800.0
2009-04-27 15:45:00,18.98,19.03,18.96,19.0,32000.0,15.8403,15.8821,15.8237,15.857,32000.0
2009-04-27 15:50:00,19.0,19.0,18.91,18.98,43400.0,15.857,15.857,15.7819,15.8403,43400.0
2009-04-27 15:55:00,18.98,18.98,18.93,18.97,58400.0,15.8403,15.8403,15.7986,15.832,58400.0
2009-04-28 09:30:00,18.74,18.8,18.72,18.75,18200.0,15.64,15.6901,15.6234,15.6484,18200.0
2009-04-28 09:35:00,18.76,18.86,18.74,18.86,10200.0,15.6567,15.7402,15.64,15.7402,10200.0
2009-04-28 09:40:00,18.86,18.88,18.86,18.87,13400.0,15.7402,15.7569,15.7402,15.7485,13400.0
2009-04-28 09:45:00,18.87,18.92,18.85,18.85,17000.0,15.7485,15.7903,15.7318,15.7318,17000.0
2009-04-28 09:50:00,18.85,18.85,18.8,18.8,9000.0,15.7318,15.7318,15.6901,15.6901,9000.0
2009-04-28 09:55:00,18.8,18.8,18.75,18.78,7200.0,15.6901,15.6901,15.6484,15.6734,7200.0
2009-04-28 10:00:00,18.77,18.9,18.77,18.9,15000.0,15.6651,15.7736,15.6651,15.7736,15000.0
2009-04-28 10:05:00,18.9,18.92,18.88,18.89,8600.0,15.7736,15.7903,15.7569,15.7652,8600.0
2009-04-28 10:10:00,18.88,18.88,18.79,18.85,6400.0,15.7569,15.7569,15.6818,15.7318,6400.0
2009-04-28 10:15:00,18.86,18.9,18.84,18.9,4800.0,15.7402,15.7736,15.7235,15.7736,4800.0
2009-04-28 10:20:00,18.9,18.9,18.86,18.88,7400.0,15.7736,15.7736,15.7402,15.7569,7400.0
2009-04-28 10:25:00,18.86,18.91,18.86,18.9,15400.0,15.7402,15.7819,15.7402,15.7736,15400.0
2009-04-28 10:30:00,18.91,18.92,18.89,18.92,4400.0,15.7819,15.7903,15.7652,15.7903,4400.0
2009-04-28 10:35:00,18.91,18.93,18.9,18.91,8600.0,15.7819,15.7986,15.7736,15.7819,8600.0
2009-04-28 10:40:00,18.9,18.94,18.9,18.93,5200.0,15.7736,15.807,15.7736,15.7986,5200.0
2009-04-28 10:45:00,18.93,18.93,18.86,18.86,9400.0,15.7986,15.7986,15.7402,15.7402,9400.0
2009-04-28 10:50:00,18.86,18.88,18.83,18.83,7000.0,15.7402,15.7569,15.7152,15.7152,7000.0
2009-04-28 10:55:00,18.83,18.83,18.81,18.82,5200.0,15.7152,15.7152,15.6985,15.7068,5200.0
2009-04-28 11:00:00,18.82,18.86,18.82,18.86,5800.0,15.7068,15.7402,15.7068,15.7402,5800.0
2009-04-28 11:05:00,18.86,18.86,18.8,18.81,4000.0,15.7402,15.7402,15.6901,15.6985,4000.0
2009-04-28 11:10:00,18.82,18.93,18.82,18.87,27000.0,15.7068,15.7986,15.7068,15.7485,27000.0
2009-04-28 11:15:00,18.87,18.87,18.85,18.86,5000.0,15.7485,15.7485,15.7318,15.7402,5000.0
2009-04-28 11:20:00,18.86,18.89,18.86,18.87,20000.0,15.7402,15.7652,15.7402,15.7485,20000.0
2009-04-28 11:25:00,18.87,18.87,18.86,18.87,4800.0,15.7485,15.7485,15.7402,15.7485,4800.0
2009-04-28 11:30:00,18.86,18.86,18.82,18.85,6400.0,15.7402,15.7402,15.7068,15.7318,6400.0
2009-04-28 11:35:00,18.84,18.9,18.84,18.87,14600.0,15.7235,15.7736,15.7235,15.7485,14600.0
2009-04-28 11:40:00,18.89,18.9,18.88,18.9,4200.0,15.7652,15.7736,15.7569,15.7736,4200.0
2009-04-28 11:45:00,18.88,18.9,18.86,18.86,2200.0,15.7569,15.7736,15.7402,15.7402,2200.0
2009-04-28 11:50:00,18.88,18.88,18.83,18.86,4800.0,15.7569,15.7569,15.7152,15.7402,4800.0
2009-04-28 11:55:00,18.85,18.87,18.85,18.86,2400.0,15.7318,15.7485,15.7318,15.7402,2400.0
2009-04-28 12:00:00,18.88,18.92,18.86,18.92,5600.0,15.7569,15.7903,15.7402,15.7903,5600.0
2009-04-28 12:05:00,18.92,18.96,18.92,18.94,6200.0,15.7903,15.8237,15.7903,15.807,6200.0
2009-04-28 12:10:00,18.94,18.98,18.94,18.97,8200.0,15.807,15.8403,15.807,15.832,8200.0
2009-04-28 12:15:00,18.93,18.96,18.92,18.92,1800.0,15.7986,15.8237,15.7903,15.7903,1800.0
2009-04-28 12:20:00,18.93,18.98,18.93,18.97,5200.0,15.7986,15.8403,15.7986,15.832,5200.0
2009-04-28 12:25:00,18.98,18.98,18.95,18.95,2400.0,15.8403,15.8403,15.8153,15.8153,2400.0
2009-04-28 12:30:00,18.94,18.98,18.93,18.98,4200.0,15.807,15.8403,15.7986,15.8403,4200.0
2009-04-28 12:35:00,18.98,18.98,18.96,18.97,2800.0,15.8403,15.8403,15.8237,15.832,2800.0
2009-04-28 12:40:00,18.98,19.03,18.96,19.03,6400.0,15.8403,15.8821,15.8237,15.8821,6400.0
2009-04-28 12:45:00,19.03,19.08,19.03,19.07,14200.0,15.8821,15.9238,15.8821,15.9155,14200.0
2009-04-28 12:50:00,19.07,19.08,19.05,19.05,3200.0,15.9155,15.9238,15.8988,15.8988,3200.0
2009-04-28 12:55:00,19.04,19.06,19.03,19.05,2400.0,15.8904,15.9071,15.8821,15.8988,2400.0
2009-04-28 13:00:00,19.06,19.08,19.06,19.07,4000.0,15.9071,15.9238,15.9071,15.9155,4000.0
2009-04-28 13:05:00,19.07,19.07,19.0,19.0,6400.0,15.9155,15.9155,15.857,15.857,6400.0
2009-04-28 13:10:00,19.0,19.05,19.0,19.05,4200.0,15.857,15.8988,15.857,15.8988,4200.0
2009-04-28 13:15:00,19.04,19.04,19.01,19.02,1200.0,15.8904,15.8904,15.8654,15.8737,1200.0
2009-04-28 13:20:00,19.03,19.03,18.96,18.96,5600.0,15.8821,15.8821,15.8237,15.8237,5600.0
2009-04-28 13:25:00,18.95,18.98,18.95,18.98,3800.0,15.8153,15.8403,15.8153,15.8403,3800.0
2009-04-28 13:30:00,18.97,19.0,18.97,19.0,3200.0,15.832,15.857,15.832,15.857,3200.0
2009-04-28 13:35:00,18.99,19.0,18.99,18.99,2400.0,15.8487,15.857,15.8487,15.8487,2400.0
2009-04-28 13:40:00,18.99,19.0,18.93,18.93,5200.0,15.8487,15.857,15.7986,15.7986,5200.0
2009-04-28 13:45:00,18.93,18.96,18.93,18.96,2400.0,15.7986,15.8237,15.7986,15.8237,2400.0
2009-04-28 13:50:00,18.96,18.96,18.91,18.93,7000.0,15.8237,15.8237,15.7819,15.7986,7000.0
2009-04-28 13:55:00,18.91,18.95,18.91,18.94,2400.0,15.7819,15.8153,15.7819,15.807,2400.0
2009-04-28 14:00:00,18.95,18.96,18.91,18.96,6600.0,15.8153,15.8237,15.7819,15.8237,6600.0
2009-04-28 14:05:00,18.96,18.97,18.95,18.97,5800.0,15.8237,15.832,15.8153,15.832,5800.0
2009-04-28 14:10:00,18.97,19.01,18.96,19.0,3200.0,15.832,15.8654,15.8237,15.857,3200.0
2009-04-28 14:15:00,19.0,19.0,18.93,18.94,5200.0,15.857,15.857,15.7986,15.807,5200.0
2009-04-28 14:20:00,18.95,18.99,18.94,18.99,7000.0,15.8153,15.8487,15.807,15.8487,7000.0
2009-04-28 14:25:00,18.99,18.99,18.92,18.94,9000.0,15.8487,15.8487,15.7903,15.807,9000.0
2009-04-28 14:30:00,18.93,18.98,18.93,18.96,21600.0,15.7986,15.8403,15.7986,15.8237,21600.0
2009-04-28 14:35:00,18.97,18.98,18.96,18.97,9600.0,15.832,15.8403,15.8237,15.832,9600.0
2009-04-28 14:40:00,18.96,18.96,18.95,18.95,8400.0,15.8237,15.8237,15.8153,15.8153,8400.0
2009-04-28 14:45:00,18.93,18.93,18.88,18.88,11200.0,15.7986,15.7986,15.7569,15.7569,11200.0
2009-04-28 14:50:00,18.87,18.9,18.86,18.9,12800.0,15.7485,15.7736,15.7402,15.7736,12800.0
2009-04-28 14:55:00,18.91,18.93,18.9,18.91,17400.0,15.7819,15.7986,15.7736,15.7819,17400.0
2009-04-28 15:00:00,18.91,18.93,18.9,18.9,46400.0,15.7819,15.7986,15.7736,15.7736,46400.0
2009-04-28 15:05:00,18.9,18.92,18.86,18.9,35600.0,15.7736,15.7903,15.7402,15.7736,35600.0
2009-04-28 15:10:00,18.9,18.92,18.86,18.86,13200.0,15.7736,15.7903,15.7402,15.7402,13200.0
2009-04-28 15:15:00,18.85,18.85,18.81,18.84,19600.0,15.7318,15.7318,15.6985,15.7235,19600.0
2009-04-28 15:20:00,18.83,18.86,18.81,18.85,18400.0,15.7152,15.7402,15.6985,15.7318,18400.0
2009-04-28 15:25:00,18.85,18.86,18.81,18.81,16800.0,15.7318,15.7402,15.6985,15.6985,16800.0
2009-04-28 15:30:00,18.8,18.81,18.75,18.75,14200.0,15.6901,15.6985,15.6484,15.6484,14200.0
2009-04-28 15:35:00,18.77,18.87,18.75,18.84,32200.0,15.6651,15.7485,15.6484,15.7235,32200.0
2009-04-28 15:40:00,18.82,18.82,18.73,18.75,27800.0,15.7068,15.7068,15.6317,15.6484,27800.0
2009-04-28 15:45:00,18.75,18.78,18.72,18.74,40200.0,15.6484,15.6734,15.6234,15.64,40200.0
2009-04-28 15:50:00,18.74,18.77,18.74,18.75,24600.0,15.64,15.6651,15.64,15.6484,24600.0
2009-04-28 15:55:00,18.77,18.78,18.75,18.77,48000.0,15.6651,15.6734,15.6484,15.6651,48000.0
2009-04-29 09:30:00,18.92,19.11,18.81,18.9,58400.0,15.7903,15.9488,15.6985,15.7736,58400.0
2009-04-29 09:35:00,18.85,19.08,18.85,19.06,34200.0,15.7318,15.9238,15.7318,15.9071,34200.0
2009-04-29 09:40:00,19.06,19.1,19.05,19.05,18200.0,15.9071,15.9405,15.8988,15.8988,18200.0
2009-04-29 09:45:00,19.06,19.08,19.0,19.0,16600.0,15.9071,15.9238,15.857,15.857,16600.0
2009-04-29 09:50:00,18.98,19.0,18.92,18.97,19200.0,15.8403,15.857,15.7903,15.832,19200.0
2009-04-29 09:55:00,18.97,18.99,18.91,18.93,23200.0,15.832,15.8487,15.7819,15.7986,23200.0
2009-04-29 10:00:00,18.94,18.98,18.9,18.9,26200.0,15.807,15.8403,15.7736,15.7736,26200.0
2009-04-29 10:05:00,18.9,18.9,18.86,18.89,17400.0,15.7736,15.7736,15.7402,15.7652,17400.0
2009-04-29 10:10:00,18.89,18.89,18.86,18.86,9200.0,15.7652,15.7652,15.7402,15.7402,9200.0
2009-04-29 10:15:00,18.86,18.99,18.86,18.98,17200.0,15.7402,15.8487,15.7402,15.8403,17200.0
2009-04-29 10:20:00,18.98,19.03,18.98,19.02,14800.0,15.8403,15.8821,15.8403,15.8737,14800.0
2009-04-29 10:25:00,18.99,19.09,18.99,19.06,19000.0,15.8487,15.9321,15.8487,15.9071,19000.0
2009-04-29 10:30:00,19.09,19.11,19.07,19.11,14400.0,15.9321,15.9488,15.9155,15.9488,14400.0
2009-04-29 10:35:00,19.1,19.11,19.07,19.11,13200.0,15.9405,15.9488,15.9155,15.9488,13200.0
2009-04-29 10:40:00,19.11,19.18,19.11,19.18,10000.0,15.9488,16.0073,15.9488,16.0073,10000.0
2009-04-29 10:45:00,19.18,19.21,19.13,19.19,16000.0,16.0073,16.0323,15.9655,16.0156,16000.0
2009-04-29 10:50:00,19.21,19.24,19.19,19.19,14400.0,16.0323,16.0573,16.0156,16.0156,14400.0
2009-04-29 10:55:00,19.19,19.2,19.17,19.17,10000.0,16.0156,16.024,15.9989,15.9989,10000.0
2009-04-29 11:00:00,19.18,19.21,19.18,19.2,17000.0,16.0073,16.0323,16.0073,16.024,17000.0
2009-04-29 11:05:00,19.2,19.2,19.14,19.15,7200.0,16.024,16.024,15.9739,15.9822,7200.0
2009-04-29 11:10:00,19.14,19.18,19.13,19.17,6600.0,15.9739,16.0073,15.9655,15.9989,6600.0
2009-04-29 11:15:00,19.17,19.22,19.17,19.2,10400.0,15.9989,16.0406,15.9989,16.024,10400.0
2009-04-29 11:20:00,19.21,19.23,19.18,19.22,8400.0,16.0323,16.049,16.0073,16.0406,8400.0
2009-04-29 11:25:00,19.22,19.22,19.19,19.21,7800.0,16.0406,16.0406,16.0156,16.0323,7800.0
2009-04-29 11:30:00,19.21,19.22,19.18,19.18,6800.0,16.0323,16.0406,16.0073,16.0073,6800.0
2009-04-29 11:35:00,19.18,19.21,19.16,19.21,10200.0,16.0073,16.0323,15.9906,16.0323,10200.0
2009-04-29 11:40:00,19.21,19.22,19.14,19.14,11600.0,16.0323,16.0406,15.9739,15.9739,11600.0
2009-04-29 11:45:00,19.13,19.14,19.13,19.13,8400.0,15.9655,15.9739,15.9655,15.9655,8400.0
2009-04-29 11:50:00,19.13,19.14,19.12,19.13,7800.0,15.9655,15.9739,15.9572,15.9655,7800.0
2009-04-29 11:55:00,19.13,19.13,19.08,19.08,6800.0,15.9655,15.9655,15.9238,15.9238,6800.0
2009-04-29 12:00:00,19.08,19.13,19.07,19.11,7200.0,15.9238,15.9655,15.9155,15.9488,7200.0
2009-04-29 12:05:00,19.13,19.13,19.09,19.11,7800.0,15.9655,15.9655,15.9321,15.9488,7800.0
2009-04-29 12:10:00,19.11,19.13,19.1,19.13,6400.0,15.9488,15.9655,15.9405,15.9655,6400.0
2009-04-29 12:15:00,19.14,19.15,19.11,19.11,6800.0,15.9739,15.9822,15.9488,15.9488,6800.0
2009-04-29 12:20:00,19.11,19.11,19.08,19.09,4800.0,15.9488,15.9488,15.9238,15.9321,4800.0
2009-04-29 12:25:00,19.09,19.09,19.07,19.08,3800.0,15.9321,15.9321,15.9155,15.9238,3800.0
2009-04-29 12:30:00,19.09,19.09,19.06,19.08,5400.0,15.9321,15.9321,15.9071,15.9238,5400.0
2009-04-29 12:35:00,19.09,19.09,19.07,19.08,5600.0,15.9321,15.9321,15.9155,15.9238,5600.0
2009-04-29 12:40:00,19.06,19.11,19.05,19.11,8800.0,15.9071,15.9488,15.8988,15.9488,8800.0
2009-04-29 12:45:00,19.11,19.11,19.1,19.11,2800.0,15.9488,15.9488,15.9405,15.9488,2800.0
2009-04-29 12:50:00,19.11,19.13,19.11,19.13,9600.0,15.9488,15.9655,15.9488,15.9655,9600.0
2009-04-29 12:55:00,19.13,19.13,19.09,19.09,7200.0,15.9655,15.9655,15.9321,15.9321,7200.0
2009-04-29 13:00:00,19.09,19.09,19.08,19.08,3600.0,15.9321,15.9321,15.9238,15.9238,3600.0
2009-04-29 13:05:00,19.06,19.09,19.06,19.08,5200.0,15.9071,15.9321,15.9071,15.9238,5200.0
2009-04-29 13:10:00,19.08,19.08,19.07,19.07,1600.0,15.9238,15.9238,15.9155,15.9155,1600.0
2009-04-29 13:15:00,19.07,19.09,19.07,19.09,8200.0,15.9155,15.9321,15.9155,15.9321,8200.0
2009-04-29 13:20:00,19.1,19.15,19.09,19.14,7600.0,15.9405,15.9822,15.9321,15.9739,7600.0
2009-04-29 13:25:00,19.15,19.18,19.13,19.18,10600.0,15.9822,16.0073,15.9655,16.0073,10600.0
2009-04-29 13:30:00,19.18,19.18,19.14,19.15,23400.0,16.0073,16.0073,15.9739,15.9822,23400.0
2009-04-29 13:35:00,19.15,19.15,19.11,19.11,6200.0,15.9822,15.9822,15.9488,15.9488,6200.0
2009-04-29 13:40:00,19.11,19.17,19.11,19.16,7600.0,15.9488,15.9989,15.9488,15.9906,7600.0
2009-04-29 13:45:00,19.16,19.17,19.14,19.14,5800.0,15.9906,15.9989,15.9739,15.9739,5800.0
2009-04-29 13:50:00,19.15,19.15,19.13,19.13,2200.0,15.9822,15.9822,15.9655,15.9655,2200.0
2009-04-29 13:55:00,19.14,19.15,19.14,19.14,3400.0,15.9739,15.9822,15.9739,15.9739,3400.0
2009-04-29 14:00:00,19.13,19.14,19.11,19.14,6800.0,15.9655,15.9739,15.9488,15.9739,6800.0
2009-04-29 14:05:00,19.14,19.2,19.14,19.18,8600.0,15.9739,16.024,15.9739,16.0073,8600.0
2009-04-29 14:10:00,19.19,19.21,19.18,19.19,5800.0,16.0156,16.0323,16.0073,16.0156,5800.0
2009-04-29 14:15:00,19.18,19.26,19.15,19.18,26600.0,16.0073,16.074,15.9822,16.0073,26600.0
2009-04-29 14:20:00,19.17,19.25,19.16,19.21,17000.0,15.9989,16.0657,15.9906,16.0323,17000.0
2009-04-29 14:25:00,19.22,19.3,19.22,19.27,22200.0,16.0406,16.1074,16.0406,16.0824,22200.0
2009-04-29 14:30:00,19.29,19.36,19.27,19.35,19000.0,16.0991,16.1575,16.0824,16.1491,19000.0
2009-04-29 14:35:00,19.36,19.36,19.32,19.33,11400.0,16.1575,16.1575,16.1241,16.1324,11400.0
2009-04-29 14:40:00,19.31,19.32,19.24,19.25,14800.0,16.1158,16.1241,16.0573,16.0657,14800.0
2009-04-29 14:45:00,19.24,19.24,19.15,19.15,13800.0,16.0573,16.0573,15.9822,15.9822,13800.0
2009-04-29 14:50:00,19.16,19.18,19.14,19.15,21200.0,15.9906,16.0073,15.9739,15.9822,21200.0
2009-04-29 14:55:00,19.11,19.16,19.11,19.16,14800.0,15.9488,15.9906,15.9488,15.9906,14800.0
2009-04-29 15:00:00,19.17,19.2,19.13,19.2,15200.0,15.9989,16.024,15.9655,16.024,15200.0
2009-04-29 15:05:00,19.22,19.25,19.19,19.2,20200.0,16.0406,16.0657,16.0156,16.024,20200.0
2009-04-29 15:10:00,19.21,19.27,19.2,19.22,19400.0,16.0323,16.0824,16.024,16.0406,19400.0
2009-04-29 15:15:00,19.23,19.23,19.14,19.16,17000.0,16.049,16.049,15.9739,15.9906,17000.0
2009-04-29 15:20:00,19.17,19.21,19.14,19.14,18000.0,15.9989,16.0323,15.9739,15.9739,18000.0
2009-04-29 15:25:00,19.14,19.17,19.1,19.13,14800.0,15.9739,15.9989,15.9405,15.9655,14800.0
2009-04-29 15:30:00,19.13,19.24,19.11,19.22,51600.0,15.9655,16.0573,15.9488,16.0406,51600.0
2009-04-29 15:35:00,19.22,19.25,19.2,19.25,34600.0,16.0406,16.0657,16.024,16.0657,34600.0
2009-04-29 15:40:00,19.25,19.3,19.23,19.28,65600.0,16.0657,16.1074,16.049,16.0907,65600.0
2009-04-29 15:45:00,19.28,19.28,19.18,19.21,62800.0,16.0907,16.0907,16.0073,16.0323,62800.0
2009-04-29 15:50:00,19.23,19.25,19.2,19.21,52000.0,16.049,16.0657,16.024,16.0323,52000.0
2009-04-29 15:55:00,19.21,19.23,19.18,19.23,100000.0,16.0323,16.049,16.0073,16.049,100000.0
2009-04-30 09:30:00,19.42,19.6,19.42,19.58,21000.0,16.2076,16.3578,16.2076,16.3411,21000.0
2009-04-30 09:35:00,19.58,19.58,19.47,19.5,29800.0,16.3411,16.3411,16.2493,16.2743,29800.0
2009-04-30 09:40:00,19.5,19.58,19.5,19.58,17000.0,16.2743,16.3411,16.2743,16.3411,17000.0
2009-04-30 09:45:00,19.58,19.58,19.5,19.53,14200.0,16.3411,16.3411,16.2743,16.2994,14200.0
2009-04-30 09:50:00,19.53,19.53,19.5,19.53,14400.0,16.2994,16.2994,16.2743,16.2994,14400.0
2009-04-30 09:55:00,19.53,19.57,19.53,19.55,8000.0,16.2994,16.3327,16.2994,16.3161,8000.0
2009-04-30 10:00:00,19.57,19.68,19.57,19.68,11000.0,16.3327,16.4245,16.3327,16.4245,11000.0
2009-04-30 10:05:00,19.68,19.73,19.68,19.7,11000.0,16.4245,16.4663,16.4245,16.4412,11000.0
2009-04-30 10:10:00,19.7,19.7,19.64,19.65,13200.0,16.4412,16.4412,16.3912,16.3995,13200.0
2009-04-30 10:15:00,19.66,19.68,19.64,19.68,10400.0,16.4079,16.4245,16.3912,16.4245,10400.0
2009-04-30 10:20:00,19.68,19.71,19.65,19.7,10600.0,16.4245,16.4496,16.3995,16.4412,10600.0
2009-04-30 10:25:00,19.7,19.71,19.65,19.66,8400.0,16.4412,16.4496,16.3995,16.4079,8400.0
2009-04-30 10:30:00,19.65,19.66,19.59,19.59,15000.0,16.3995,16.4079,16.3494,16.3494,15000.0
2009-04-30 10:35:00,19.6,19.63,19.6,19.61,13200.0,16.3578,16.3828,16.3578,16.3661,13200.0
2009-04-30 10:40:00,19.62,19.63,19.59,19.61,18200.0,16.3745,16.3828,16.3494,16.3661,18200.0
2009-04-30 10:45:00,19.61,19.63,19.61,19.62,10600.0,16.3661,16.3828,16.3661,16.3745,10600.0
2009-04-30 10:50:00,19.63,19.63,19.61,19.63,7400.0,16.3828,16.3828,16.3661,16.3828,7400.0
2009-04-30 10:55:00,19.63,19.63,19.61,19.62,5200.0,16.3828,16.3828,16.3661,16.3745,5200.0
2009-04-30 11:00:00,19.61,19.64,19.6,19.64,11200.0,16.3661,16.3912,16.3578,16.3912,11200.0
2009-04-30 11:05:00,19.63,19.64,19.61,19.62,2400.0,16.3828,16.3912,16.3661,16.3745,2400.0
2009-04-30 11:10:00,19.61,19.62,19.6,19.61,8400.0,16.3661,16.3745,16.3578,16.3661,8400.0
2009-04-30 11:15:00,19.61,19.61,19.5,19.53,28600.0,16.3661,16.3661,16.2743,16.2994,28600.0
2009-04-30 11:20:00,19.52,19.54,19.52,19.52,7800.0,16.291,16.3077,16.291,16.291,7800.0
2009-04-30 11:25:00,19.52,19.52,19.49,19.5,5200.0,16.291,16.291,16.266,16.2743,5200.0
2009-04-30 11:30:00,19.5,19.5,19.45,19.45,11600.0,16.2743,16.2743,16.2326,16.2326,11600.0
2009-04-30 11:35:00,19.45,19.45,19.4,19.4,15800.0,16.2326,16.2326,16.1909,16.1909,15800.0
2009-04-30 11:40:00,19.38,19.4,19.38,19.4,12200.0,16.1742,16.1909,16.1742,16.1909,12200.0
2009-04-30 11:45:00,19.4,19.41,19.4,19.4,13600.0,16.1909,16.1992,16.1909,16.1909,13600.0
2009-04-30 11:50:00,19.4,19.4,19.38,19.39,9400.0,16.1909,16.1909,16.1742,16.1825,9400.0
2009-04-30 11:55:00,19.39,19.41,19.38,19.38,5800.0,16.1825,16.1992,16.1742,16.1742,5800.0
2009-04-30 12:00:00,19.39,19.39,19.38,19.38,11400.0,16.1825,16.1825,16.1742,16.1742,11400.0
2009-04-30 12:05:00,19.38,19.38,19.36,19.38,13800.0,16.1742,16.1742,16.1575,16.1742,13800.0
2009-04-30 12:10:00,19.38,19.39,19.38,19.38,3200.0,16.1742,16.1825,16.1742,16.1742,3200.0
2009-04-30 12:15:00,19.4,19.4,19.38,19.39,3600.0,16.1909,16.1909,16.1742,16.1825,3600.0
2009-04-30 12:20:00,19.39,19.39,19.37,19.37,9800.0,16.1825,16.1825,16.1658,16.1658,9800.0
2009-04-30 12:25:00,19.37,19.43,19.37,19.43,12600.0,16.1658,16.2159,16.1658,16.2159,12600.0
2009-04-30 12:30:00,19.42,19.42,19.34,19.34,10200.0,16.2076,16.2076,16.1408,16.1408,10200.0
2009-04-30 12:35:00,19.33,19.36,19.33,19.36,9000.0,16.1324,16.1575,16.1324,16.1575,9000.0
2009-04-30 12:40:00,19.36,19.36,19.32,19.33,8000.0,16.1575,16.1575,16.1241,16.1324,8000.0
2009-04-30 12:45:00,19.31,19.33,19.25,19.28,5600.0,16.1158,16.1324,16.0657,16.0907,5600.0
2009-04-30 12:50:00,19.25,19.27,19.23,19.27,7000.0,16.0657,16.0824,16.049,16.0824,7000.0
2009-04-30 12:55:00,19.26,19.26,19.23,19.24,7600.0,16.074,16.074,16.049,16.0573,7600.0
2009-04-30 13:00:00,19.24,19.28,19.22,19.28,12200.0,16.0573,16.0907,16.0406,16.0907,12200.0
2009-04-30 13:05:00,19.26,19.26,19.22,19.23,8600.0,16.074,16.074,16.0406,16.049,8600.0
2009-04-30 13:10:00,19.23,19.24,19.2,19.22,9400.0,16.049,16.0573,16.024,16.0406,9400.0
2009-04-30 13:15:00,19.21,19.21,19.17,19.17,9000.0,16.0323,16.0323,15.9989,15.9989,9000.0
2009-04-30 13:20:00,19.18,19.18,19.12,19.12,10000.0,16.0073,16.0073,15.9572,15.9572,10000.0
2009-04-30 13:25:00,19.13,19.17,19.12,19.14,21000.0,15.9655,15.9989,15.9572,15.9739,21000.0
2009-04-30 13:30:00,19.13,19.17,19.13,19.13,16800.0,15.9655,15.9989,15.9655,15.9655,16800.0
2009-04-30 13:35:00,19.15,19.15,19.09,19.1,26000.0,15.9822,15.9822,15.9321,15.9405,26000.0
2009-04-30 13:40:00,19.1,19.12,19.09,19.1,12000.0,15.9405,15.9572,15.9321,15.9405,12000.0
2009-04-30 13:45:00,19.1,19.13,19.07,19.09,16000.0,15.9405,15.9655,15.9155,15.9321,16000.0
2009-04-30 13:50:00,19.09,19.11,19.07,19.11,7800.0,15.9321,15.9488,15.9155,15.9488,7800.0
2009-04-30 13:55:00,19.13,19.14,19.1,19.1,15000.0,15.9655,15.9739,15.9405,15.9405,15000.0
2009-04-30 14:00:00,19.11,19.11,19.09,19.1,4400.0,15.9488,15.9488,15.9321,15.9405,4400.0
2009-04-30 14:05:00,19.1,19.11,19.1,19.1,11600.0,15.9405,15.9488,15.9405,15.9405,11600.0
2009-04-30 14:10:00,19.11,19.11,19.07,19.1,9200.0,15.9488,15.9488,15.9155,15.9405,9200.0
2009-04-30 14:15:00,19.11,19.13,19.07,19.12,21400.0,15.9488,15.9655,15.9155,15.9572,21400.0
2009-04-30 14:20:00,19.11,19.17,19.11,19.13,17200.0,15.9488,15.9989,15.9488,15.9655,17200.0
2009-04-30 14:25:00,19.12,19.13,19.09,19.13,18800.0,15.9572,15.9655,15.9321,15.9655,18800.0
2009-04-30 14:30:00,19.12,19.14,19.11,19.11,10600.0,15.9572,15.9739,15.9488,15.9488,10600.0
2009-04-30 14:35:00,19.12,19.14,19.1,19.11,23800.0,15.9572,15.9739,15.9405,15.9488,23800.0
2009-04-30 14:40:00,19.12,19.15,19.1,19.11,23400.0,15.9572,15.9822,15.9405,15.9488,23400.0
2009-04-30 14:45:00,19.11,19.15,19.09,19.14,20600.0,15.9488,15.9822,15.9321,15.9739,20600.0
2009-04-30 14:50:00,19.13,19.19,19.11,19.19,21000.0,15.9655,16.0156,15.9488,16.0156,21000.0
2009-04-30 14:55:00,19.2,19.21,19.17,19.18,11600.0,16.024,16.0323,15.9989,16.0073,11600.0
2009-04-30 15:00:00,19.18,19.2,19.14,19.16,30400.0,16.0073,16.024,15.9739,15.9906,30400.0
2009-04-30 15:05:00,19.16,19.16,19.06,19.06,16600.0,15.9906,15.9906,15.9071,15.9071,16600.0
2009-04-30 15:10:00,19.06,19.11,19.05,19.1,17000.0,15.9071,15.9488,15.8988,15.9405,17000.0
2009-04-30 15:15:00,19.1,19.13,19.04,19.09,17800.0,15.9405,15.9655,15.8904,15.9321,17800.0
2009-04-30 15:20:00,19.09,19.15,19.07,19.15,25000.0,15.9321,15.9822,15.9155,15.9822,25000.0
2009-04-30 15:25:00,19.15,19.18,19.14,19.16,25000.0,15.9822,16.0073,15.9739,15.9906,25000.0
2009-04-30 15:30:00,19.16,19.22,19.14,19.2,19400.0,15.9906,16.0406,15.9739,16.024,19400.0
2009-04-30 15:35:00,19.21,19.21,19.17,19.18,25200.0,16.0323,16.0323,15.9989,16.0073,25200.0
2009-04-30 15:40:00,19.18,19.24,19.17,19.23,28400.0,16.0073,16.0573,15.9989,16.049,28400.0
2009-04-30 15:45:00,19.24,19.27,19.22,19.27,33800.0,16.0573,16.0824,16.0406,16.0824,33800.0
2009-04-30 15:50:00,19.26,19.29,19.24,19.25,55800.0,16.074,16.0991,16.0573,16.0657,55800.0
2009-04-30 15:55:00,19.25,19.27,19.2,19.21,86400.0,16.0657,16.0824,16.024,16.0323,86400.0
2009-05-01 09:30:00,19.27,19.38,19.23,19.32,51400.0,16.0824,16.1742,16.049,16.1241,51400.0
2009-05-01 09:35:00,19.31,19.32,19.09,19.09,29000.0,16.1158,16.1241,15.9321,15.9321,29000.0
2009-05-01 09:40:00,19.1,19.11,19.04,19.09,29400.0,15.9405,15.9488,15.8904,15.9321,29400.0
2009-05-01 09:45:00,19.07,19.07,19.03,19.03,11800.0,15.9155,15.9155,15.8821,15.8821,11800.0
2009-05-01 09:50:00,19.04,19.07,19.0,19.02,10600.0,15.8904,15.9155,15.857,15.8737,10600.0
2009-05-01 09:55:00,19.02,19.08,19.02,19.03,6000.0,15.8737,15.9238,15.8737,15.8821,6000.0
2009-05-01 10:00:00,19.06,19.18,19.05,19.14,30600.0,15.9071,16.0073,15.8988,15.9739,30600.0
2009-05-01 10:05:00,19.16,19.17,19.03,19.03,9000.0,15.9906,15.9989,15.8821,15.8821,9000.0
2009-05-01 10:10:00,19.04,19.07,19.02,19.06,8600.0,15.8904,15.9155,15.8737,15.9071,8600.0
2009-05-01 10:15:00,19.05,19.06,18.99,19.0,9800.0,15.8988,15.9071,15.8487,15.857,9800.0
2009-05-01 10:20:00,19.0,19.0,18.92,18.93,10200.0,15.857,15.857,15.7903,15.7986,10200.0
2009-05-01 10:25:00,18.93,18.97,18.93,18.96,8400.0,15.7986,15.832,15.7986,15.8237,8400.0
2009-05-01 10:30:00,18.97,19.01,18.97,19.01,7200.0,15.832,15.8654,15.832,15.8654,7200.0
2009-05-01 10:35:00,19.01,19.03,19.01,19.01,2800.0,15.8654,15.8821,15.8654,15.8654,2800.0
2009-05-01 10:40:00,19.0,19.02,19.0,19.0,2800.0,15.857,15.8737,15.857,15.857,2800.0
2009-05-01 10:45:00,19.0,19.0,18.99,18.99,5600.0,15.857,15.857,15.8487,15.8487,5600.0
2009-05-01 10:50:00,18.99,19.0,18.99,19.0,5000.0,15.8487,15.857,15.8487,15.857,5000.0
2009-05-01 10:55:00,18.99,18.99,18.97,18.97,3000.0,15.8487,15.8487,15.832,15.832,3000.0
2009-05-01 11:00:00,18.97,18.98,18.96,18.97,5200.0,15.832,15.8403,15.8237,15.832,5200.0
2009-05-01 11:05:00,18.96,18.98,18.95,18.97,10200.0,15.8237,15.8403,15.8153,15.832,10200.0
2009-05-01 11:10:00,18.96,18.99,18.95,18.99,17600.0,15.8237,15.8487,15.8153,15.8487,17600.0
2009-05-01 11:15:00,19.01,19.03,18.98,18.99,5000.0,15.8654,15.8821,15.8403,15.8487,5000.0
2009-05-01 11:20:00,18.99,19.01,18.98,19.01,7400.0,15.8487,15.8654,15.8403,15.8654,7400.0
2009-05-01 11:25:00,19.0,19.0,18.95,18.95,8000.0,15.857,15.857,15.8153,15.8153,8000.0
2009-05-01 11:30:00,18.95,18.96,18.93,18.94,3400.0,15.8153,15.8237,15.7986,15.807,3400.0
2009-05-01 11:35:00,18.94,18.95,18.93,18.93,8200.0,15.807,15.8153,15.7986,15.7986,8200.0
2009-05-01 11:40:00,18.93,18.95,18.93,18.93,5800.0,15.7986,15.8153,15.7986,15.7986,5800.0
2009-05-01 11:45:00,18.94,18.94,18.92,18.92,2200.0,15.807,15.807,15.7903,15.7903,2200.0
2009-05-01 11:50:00,18.93,18.93,18.91,18.91,6200.0,15.7986,15.7986,15.7819,15.7819,6200.0
2009-05-01 11:55:00,18.91,18.91,18.88,18.89,4400.0,15.7819,15.7819,15.7569,15.7652,4400.0
2009-05-01 12:00:00,18.87,18.87,18.86,18.86,2200.0,15.7485,15.7485,15.7402,15.7402,2200.0
2009-05-01 12:05:00,18.86,18.88,18.86,18.86,6000.0,15.7402,15.7569,15.7402,15.7402,6000.0
2009-05-01 12:10:00,18.88,18.92,18.86,18.91,8600.0,15.7569,15.7903,15.7402,15.7819,8600.0
2009-05-01 12:15:00,18.89,18.92,18.89,18.9,2400.0,15.7652,15.7903,15.7652,15.7736,2400.0
2009-05-01 12:20:00,18.9,18.92,18.89,18.92,3800.0,15.7736,15.7903,15.7652,15.7903,3800.0
2009-05-01 12:25:00,18.92,18.93,18.89,18.9,5000.0,15.7903,15.7986,15.7652,15.7736,5000.0
2009-05-01 12:30:00,18.86,18.9,18.86,18.9,5200.0,15.7402,15.7736,15.7402,15.7736,5200.0
2009-05-01 12:35:00,18.91,19.0,18.91,18.99,4800.0,15.7819,15.857,15.7819,15.8487,4800.0
2009-05-01 12:40:00,19.0,19.0,18.91,18.91,11000.0,15.857,15.857,15.7819,15.7819,11000.0
2009-05-01 12:45:00,18.9,18.9,18.87,18.88,3600.0,15.7736,15.7736,15.7485,15.7569,3600.0
2009-05-01 12:50:00,18.89,18.92,18.86,18.87,5800.0,15.7652,15.7903,15.7402,15.7485,5800.0
2009-05-01 12:55:00,18.88,18.96,18.88,18.95,4400.0,15.7569,15.8237,15.7569,15.8153,4400.0
2009-05-01 13:00:00,18.93,18.95,18.93,18.93,5800.0,15.7986,15.8153,15.7986,15.7986,5800.0
2009-05-01 13:05:00,18.93,18.96,18.91,18.95,4400.0,15.7986,15.8237,15.7819,15.8153,4400.0
2009-05-01 13:10:00,18.96,18.96,18.93,18.95,1600.0,15.8237,15.8237,15.7986,15.8153,1600.0
2009-05-01 13:15:00,18.97,18.97,18.96,18.96,4400.0,15.832,15.832,15.8237,15.8237,4400.0
2009-05-01 13:20:00,18.96,18.97,18.94,18.96,4000.0,15.8237,15.832,15.807,15.8237,4000.0
2009-05-01 13:25:00,18.95,18.97,18.95,18.97,5800.0,15.8153,15.832,15.8153,15.832,5800.0
2009-05-01 13:30:00,18.97,18.97,18.95,18.95,5400.0,15.832,15.832,15.8153,15.8153,5400.0
2009-05-01 13:35:00,18.95,19.0,18.94,19.0,6600.0,15.8153,15.857,15.807,15.857,6600.0
2009-05-01 13:40:00,19.01,19.01,18.97,18.97,4200.0,15.8654,15.8654,15.832,15.832,4200.0
2009-05-01 13:45:00,18.96,18.98,18.95,18.95,3800.0,15.8237,15.8403,15.8153,15.8153,3800.0
2009-05-01 13:50:00,18.95,18.96,18.94,18.95,3800.0,15.8153,15.8237,15.807,15.8153,3800.0
2009-05-01 13:55:00,18.95,18.96,18.95,18.96,3800.0,15.8153,15.8237,15.8153,15.8237,3800.0
2009-05-01 14:00:00,18.95,18.96,18.93,18.93,5200.0,15.8153,15.8237,15.7986,15.7986,5200.0
2009-05-01 14:05:00,18.93,18.94,18.93,18.93,1800.0,15.7986,15.807,15.7986,15.7986,1800.0
2009-05-01 14:10:00,18.93,18.93,18.88,18.88,8800.0,15.7986,15.7986,15.7569,15.7569,8800.0
2009-05-01 14:15:00,18.89,18.9,18.88,18.89,4400.0,15.7652,15.7736,15.7569,15.7652,4400.0
2009-05-01 14:20:00,18.9,18.92,18.9,18.91,7000.0,15.7736,15.7903,15.7736,15.7819,7000.0
2009-05-01 14:25:00,18.91,18.93,18.9,18.9,6600.0,15.7819,15.7986,15.7736,15.7736,6600.0
2009-05-01 14:30:00,18.91,18.92,18.89,18.91,12400.0,15.7819,15.7903,15.7652,15.7819,12400.0
2009-05-01 14:35:00,18.92,18.93,18.91,18.91,8000.0,15.7903,15.7986,15.7819,15.7819,8000.0
2009-05-01 14:40:00,18.91,18.93,18.91,18.91,7600.0,15.7819,15.7986,15.7819,15.7819,7600.0
2009-05-01 14:45:00,18.91,18.93,18.91,18.92,4400.0,15.7819,15.7986,15.7819,15.7903,4400.0
2009-05-01 14:50:00,18.91,18.92,18.9,18.92,5200.0,15.7819,15.7903,15.7736,15.7903,5200.0
2009-05-01 14:55:00,18.93,18.93,18.91,18.93,4400.0,15.7986,15.7986,15.7819,15.7986,4400.0
2009-05-01 15:00:00,18.93,18.98,18.93,18.98,11600.0,15.7986,15.8403,15.7986,15.8403,11600.0
2009-05-01 15:05:00,18.98,19.0,18.96,18.97,21400.0,15.8403,15.857,15.8237,15.832,21400.0
2009-05-01 15:10:00,18.97,19.0,18.96,18.97,24600.0,15.832,15.857,15.8237,15.832,24600.0
2009-05-01 15:15:00,18.97,18.97,18.93,18.93,12000.0,15.832,15.832,15.7986,15.7986,12000.0
2009-05-01 15:20:00,18.92,18.95,18.91,18.93,10200.0,15.7903,15.8153,15.7819,15.7986,10200.0
2009-05-01 15:25:00,18.93,18.94,18.9,18.91,7400.0,15.7986,15.807,15.7736,15.7819,7400.0
2009-05-01 15:30:00,18.92,18.94,18.9,18.91,20400.0,15.7903,15.807,15.7736,15.7819,20400.0
2009-05-01 15:35:00,18.91,18.93,18.9,18.9,11000.0,15.7819,15.7986,15.7736,15.7736,11000.0
2009-05-01 15:40:00,18.91,18.97,18.91,18.96,16000.0,15.7819,15.832,15.7819,15.8237,16000.0
2009-05-01 15:45:00,18.95,18.99,18.93,18.93,26400.0,15.8153,15.8487,15.7986,15.7986,26400.0
2009-05-01 15:50:00,18.96,18.99,18.95,18.99,27800.0,15.8237,15.8487,15.8153,15.8487,27800.0
2009-05-01 15:55:00,18.98,19.03,18.97,19.03,53400.0,15.8403,15.8821,15.832,15.8821,53400.0
2009-05-04 09:30:00,19.24,19.24,19.06,19.07,12800.0,16.0573,16.0573,15.9071,15.9155,12800.0
2009-05-04 09:35:00,19.11,19.23,19.11,19.16,6400.0,15.9488,16.049,15.9488,15.9906,6400.0
2009-05-04 09:40:00,19.13,19.22,19.13,19.16,13000.0,15.9655,16.0406,15.9655,15.9906,13000.0
2009-05-04 09:45:00,19.18,19.18,19.1,19.1,3600.0,16.0073,16.0073,15.9405,15.9405,3600.0
2009-05-04 09:50:00,19.11,19.15,19.05,19.15,17600.0,15.9488,15.9822,15.8988,15.9822,17600.0
2009-05-04 09:55:00,19.17,19.18,19.13,19.14,13000.0,15.9989,16.0073,15.9655,15.9739,13000.0
2009-05-04 10:00:00,19.22,19.24,19.17,19.18,21800.0,16.0406,16.0573,15.9989,16.0073,21800.0
2009-05-04 10:05:00,19.19,19.22,19.16,19.17,19800.0,16.0156,16.0406,15.9906,15.9989,19800.0
2009-05-04 10:10:00,19.15,19.15,19.13,19.14,8600.0,15.9822,15.9822,15.9655,15.9739,8600.0
2009-05-04 10:15:00,19.14,19.15,19.1,19.12,19200.0,15.9739,15.9822,15.9405,15.9572,19200.0
2009-05-04 10:20:00,19.13,19.15,19.12,19.12,14800.0,15.9655,15.9822,15.9572,15.9572,14800.0
2009-05-04 10:25:00,19.11,19.17,19.11,19.14,9200.0,15.9488,15.9989,15.9488,15.9739,9200.0
2009-05-04 10:30:00,19.14,19.14,19.11,19.13,8400.0,15.9739,15.9739,15.9488,15.9655,8400.0
2009-05-04 10:35:00,19.13,19.13,19.12,19.13,1000.0,15.9655,15.9655,15.9572,15.9655,1000.0
2009-05-04 10:40:00,19.12,19.12,19.09,19.1,10200.0,15.9572,15.9572,15.9321,15.9405,10200.0
2009-05-04 10:45:00,19.11,19.16,19.11,19.15,9800.0,15.9488,15.9906,15.9488,15.9822,9800.0
2009-05-04 10:50:00,19.15,19.16,19.15,19.15,5400.0,15.9822,15.9906,15.9822,15.9822,5400.0
2009-05-04 10:55:00,19.15,19.15,19.14,19.14,4800.0,15.9822,15.9822,15.9739,15.9739,4800.0
2009-05-04 11:00:00,19.14,19.16,19.13,19.16,39600.0,15.9739,15.9906,15.9655,15.9906,39600.0
2009-05-04 11:05:00,19.15,19.18,19.14,19.14,22800.0,15.9822,16.0073,15.9739,15.9739,22800.0
2009-05-04 11:10:00,19.13,19.15,19.13,19.15,4400.0,15.9655,15.9822,15.9655,15.9822,4400.0
2009-05-04 11:15:00,19.14,19.14,19.13,19.13,5400.0,15.9739,15.9739,15.9655,15.9655,5400.0
2009-05-04 11:20:00,19.13,19.16,19.12,19.14,6400.0,15.9655,15.9906,15.9572,15.9739,6400.0
2009-05-04 11:25:00,19.15,19.16,19.15,19.15,9600.0,15.9822,15.9906,15.9822,15.9822,9600.0
2009-05-04 11:30:00,19.15,19.15,19.14,19.14,32200.0,15.9822,15.9822,15.9739,15.9739,32200.0
2009-05-04 11:35:00,19.15,19.15,19.09,19.09,9400.0,15.9822,15.9822,15.9321,15.9321,9400.0
2009-05-04 11:40:00,19.09,19.1,19.07,19.1,4000.0,15.9321,15.9405,15.9155,15.9405,4000.0
2009-05-04 11:45:00,19.11,19.11,19.09,19.1,3000.0,15.9488,15.9488,15.9321,15.9405,3000.0
2009-05-04 11:50:00,19.1,19.1,19.0,19.0,7000.0,15.9405,15.9405,15.857,15.857,7000.0
2009-05-04 11:55:00,19.0,19.03,19.0,19.01,10000.0,15.857,15.8821,15.857,15.8654,10000.0
2009-05-04 12:00:00,19.01,19.07,19.01,19.06,4600.0,15.8654,15.9155,15.8654,15.9071,4600.0
2009-05-04 12:05:00,19.08,19.09,19.03,19.03,21800.0,15.9238,15.9321,15.8821,15.8821,21800.0
2009-05-04 12:10:00,19.03,19.03,18.97,18.99,12400.0,15.8821,15.8821,15.832,15.8487,12400.0
2009-05-04 12:15:00,18.98,19.0,18.97,18.99,8000.0,15.8403,15.857,15.832,15.8487,8000.0
2009-05-04 12:20:00,19.0,19.0,18.97,18.97,4000.0,15.857,15.857,15.832,15.832,4000.0
2009-05-04 12:25:00,18.99,19.0,18.97,19.0,7200.0,15.8487,15.857,15.832,15.857,7200.0
2009-05-04 12:30:00,19.0,19.02,19.0,19.02,5400.0,15.857,15.8737,15.857,15.8737,5400.0
2009-05-04 12:35:00,19.01,19.04,19.0,19.03,11800.0,15.8654,15.8904,15.857,15.8821,11800.0
2009-05-04 12:40:00,19.03,19.1,19.02,19.08,10200.0,15.8821,15.9405,15.8737,15.9238,10200.0
2009-05-04 12:45:00,19.08,19.09,19.05,19.08,29200.0,15.9238,15.9321,15.8988,15.9238,29200.0
2009-05-04 12:50:00,19.07,19.08,19.01,19.02,13400.0,15.9155,15.9238,15.8654,15.8737,13400.0
2009-05-04 12:55:00,19.0,19.04,18.99,19.0,16000.0,15.857,15.8904,15.8487,15.857,16000.0
2009-05-04 13:00:00,19.0,19.03,18.99,19.0,46400.0,15.857,15.8821,15.8487,15.857,46400.0
2009-05-04 13:05:00,19.0,19.0,18.97,18.99,28600.0,15.857,15.857,15.832,15.8487,28600.0
2009-05-04 13:10:00,18.98,19.0,18.97,18.98,22000.0,15.8403,15.857,15.832,15.8403,22000.0
2009-05-04 13:15:00,18.99,18.99,18.95,18.97,15000.0,15.8487,15.8487,15.8153,15.832,15000.0
2009-05-04 13:20:00,18.97,18.98,18.95,18.95,38600.0,15.832,15.8403,15.8153,15.8153,38600.0
2009-05-04 13:25:00,18.95,18.96,18.92,18.93,45800.0,15.8153,15.8237,15.7903,15.7986,45800.0
2009-05-04 13:30:00,18.93,18.99,18.93,18.98,43000.0,15.7986,15.8487,15.7986,15.8403,43000.0
2009-05-04 13:35:00,18.98,18.99,18.96,18.98,37400.0,15.8403,15.8487,15.8237,15.8403,37400.0
2009-05-04 13:40:00,18.98,18.98,18.93,18.95,29600.0,15.8403,15.8403,15.7986,15.8153,29600.0
2009-05-04 13:45:00,18.97,18.99,18.96,18.99,12400.0,15.832,15.8487,15.8237,15.8487,12400.0
2009-05-04 13:50:00,18.99,19.01,18.99,18.99,9000.0,15.8487,15.8654,15.8487,15.8487,9000.0
2009-05-04 13:55:00,18.99,19.05,18.99,19.05,7000.0,15.8487,15.8988,15.8487,15.8988,7000.0
2009-05-04 14:00:00,19.05,19.06,19.0,19.02,42000.0,15.8988,15.9071,15.857,15.8737,42000.0
2009-05-04 14:05:00,19.01,19.01,18.97,18.97,13200.0,15.8654,15.8654,15.832,15.832,13200.0
2009-05-04 14:10:00,18.97,18.98,18.97,18.98,4400.0,15.832,15.8403,15.832,15.8403,4400.0
2009-05-04 14:15:00,18.99,19.0,18.98,19.0,3800.0,15.8487,15.857,15.8403,15.857,3800.0
2009-05-04 14:20:00,19.0,19.01,19.0,19.0,3600.0,15.857,15.8654,15.857,15.857,3600.0
2009-05-04 14:25:00,19.02,19.03,18.99,19.03,21000.0,15.8737,15.8821,15.8487,15.8821,21000.0
2009-05-04 14:30:00,19.02,19.03,18.99,18.99,7200.0,15.8737,15.8821,15.8487,15.8487,7200.0
2009-05-04 14:35:00,18.99,19.0,18.96,18.96,8400.0,15.8487,15.857,15.8237,15.8237,8400.0
2009-05-04 14:40:00,18.97,18.99,18.96,18.99,9800.0,15.832,15.8487,15.8237,15.8487,9800.0
2009-05-04 14:45:00,19.0,19.02,18.99,19.02,6800.0,15.857,15.8737,15.8487,15.8737,6800.0
2009-05-04 14:50:00,19.02,19.03,19.0,19.02,12200.0,15.8737,15.8821,15.857,15.8737,12200.0
2009-05-04 14:55:00,19.02,19.04,18.98,19.0,11800.0,15.8737,15.8904,15.8403,15.857,11800.0
2009-05-04 15:00:00,19.0,19.06,19.0,19.04,12400.0,15.857,15.9071,15.857,15.8904,12400.0
2009-05-04 15:05:00,19.04,19.07,19.03,19.04,11800.0,15.8904,15.9155,15.8821,15.8904,11800.0
2009-05-04 15:10:00,19.04,19.06,19.03,19.06,11800.0,15.8904,15.9071,15.8821,15.9071,11800.0
2009-05-04 15:15:00,19.06,19.09,19.05,19.06,15000.0,15.9071,15.9321,15.8988,15.9071,15000.0
2009-05-04 15:20:00,19.06,19.08,19.05,19.06,13400.0,15.9071,15.9238,15.8988,15.9071,13400.0
2009-05-04 15:25:00,19.05,19.08,19.05,19.07,15600.0,15.8988,15.9238,15.8988,15.9155,15600.0
2009-05-04 15:30:00,19.07,19.09,19.05,19.05,23200.0,15.9155,15.9321,15.8988,15.8988,23200.0
2009-05-04 15:35:00,19.05,19.09,19.05,19.06,25400.0,15.8988,15.9321,15.8988,15.9071,25400.0
2009-05-04 15:40:00,19.06,19.1,19.05,19.1,25400.0,15.9071,15.9405,15.8988,15.9405,25400.0
2009-05-04 15:45:00,19.1,19.1,19.04,19.07,66800.0,15.9405,15.9405,15.8904,15.9155,66800.0
2009-05-04 15:50:00,19.07,19.11,19.07,19.11,25400.0,15.9155,15.9488,15.9155,15.9488,25400.0
2009-05-04 15:55:00,19.11,19.16,19.1,19.13,66000.0,15.9488,15.9906,15.9405,15.9655,66000.0
2009-05-05 09:30:00,19.1,19.1,19.0,19.0,9400.0,15.9405,15.9405,15.857,15.857,9400.0
2009-05-05 09:35:00,19.02,19.11,19.0,19.09,17200.0,15.8737,15.9488,15.857,15.9321,17200.0
2009-05-05 09:40:00,19.09,19.1,18.84,18.9,37600.0,15.9321,15.9405,15.7235,15.7736,37600.0
2009-05-05 09:45:00,18.93,18.95,18.85,18.93,27600.0,15.7986,15.8153,15.7318,15.7986,27600.0
2009-05-05 09:50:00,18.93,18.96,18.86,18.96,21600.0,15.7986,15.8237,15.7402,15.8237,21600.0
2009-05-05 09:55:00,18.97,18.98,18.92,18.92,7400.0,15.832,15.8403,15.7903,15.7903,7400.0
2009-05-05 10:00:00,18.93,18.95,18.86,18.92,17000.0,15.7986,15.8153,15.7402,15.7903,17000.0
2009-05-05 10:05:00,18.92,18.96,18.9,18.9,8800.0,15.7903,15.8237,15.7736,15.7736,8800.0
2009-05-05 10:10:00,18.9,18.95,18.87,18.94,11400.0,15.7736,15.8153,15.7485,15.807,11400.0
2009-05-05 10:15:00,18.93,18.95,18.86,18.88,36400.0,15.7986,15.8153,15.7402,15.7569,36400.0
2009-05-05 10:20:00,18.88,18.9,18.84,18.84,18600.0,15.7569,15.7736,15.7235,15.7235,18600.0
2009-05-05 10:25:00,18.82,18.85,18.78,18.85,6600.0,15.7068,15.7318,15.6734,15.7318,6600.0
2009-05-05 10:30:00,18.85,18.91,18.81,18.91,11400.0,15.7318,15.7819,15.6985,15.7819,11400.0
2009-05-05 10:35:00,18.9,18.92,18.86,18.87,11800.0,15.7736,15.7903,15.7402,15.7485,11800.0
2009-05-05 10:40:00,18.88,18.93,18.88,18.92,5600.0,15.7569,15.7986,15.7569,15.7903,5600.0
2009-05-05 10:45:00,18.92,18.92,18.86,18.86,11000.0,15.7903,15.7903,15.7402,15.7402,11000.0
2009-05-05 10:50:00,18.86,18.89,18.86,18.88,5600.0,15.7402,15.7652,15.7402,15.7569,5600.0
2009-05-05 10:55:00,18.9,18.9,18.83,18.84,7800.0,15.7736,15.7736,15.7152,15.7235,7800.0
2009-05-05 11:00:00,18.83,18.85,18.81,18.83,21600.0,15.7152,15.7318,15.6985,15.7152,21600.0
2009-05-05 11:05:00,18.83,18.83,18.75,18.77,83400.0,15.7152,15.7152,15.6484,15.6651,83400.0
2009-05-05 11:10:00,18.76,18.81,18.74,18.81,71600.0,15.6567,15.6985,15.64,15.6985,71600.0
2009-05-05 11:15:00,18.82,18.88,18.8,18.88,27400.0,15.7068,15.7569,15.6901,15.7569,27400.0
2009-05-05 11:20:00,18.88,18.92,18.88,18.91,9200.0,15.7569,15.7903,15.7569,15.7819,9200.0
2009-05-05 11:25:00,18.92,18.94,18.91,18.94,7800.0,15.7903,15.807,15.7819,15.807,7800.0
2009-05-05 11:30:00,18.94,18.99,18.93,18.96,11400.0,15.807,15.8487,15.7986,15.8237,11400.0
2009-05-05 11:35:00,18.93,18.96,18.92,18.92,24400.0,15.7986,15.8237,15.7903,15.7903,24400.0
2009-05-05 11:40:00,18.93,18.93,18.88,18.89,4400.0,15.7986,15.7986,15.7569,15.7652,4400.0
2009-05-05 11:45:00,18.89,18.9,18.87,18.88,3400.0,15.7652,15.7736,15.7485,15.7569,3400.0
2009-05-05 11:50:00,18.88,18.89,18.85,18.85,26200.0,15.7569,15.7652,15.7318,15.7318,26200.0
2009-05-05 11:55:00,18.85,18.88,18.85,18.88,4800.0,15.7318,15.7569,15.7318,15.7569,4800.0
2009-05-05 12:00:00,18.89,18.89,18.85,18.85,9800.0,15.7652,15.7652,15.7318,15.7318,9800.0
2009-05-05 12:05:00,18.86,18.9,18.85,18.9,8200.0,15.7402,15.7736,15.7318,15.7736,8200.0
2009-05-05 12:10:00,18.91,18.91,18.85,18.86,16400.0,15.7819,15.7819,15.7318,15.7402,16400.0
2009-05-05 12:15:00,18.85,18.88,18.85,18.88,3600.0,15.7318,15.7569,15.7318,15.7569,3600.0
2009-05-05 12:20:00,18.88,18.88,18.86,18.86,2600.0,15.7569,15.7569,15.7402,15.7402,2600.0
2009-05-05 12:25:00,18.86,18.87,18.85,18.87,3800.0,15.7402,15.7485,15.7318,15.7485,3800.0
2009-05-05 12:30:00,18.87,18.88,18.85,18.85,19400.0,15.7485,15.7569,15.7318,15.7318,19400.0
2009-05-05 12:35:00,18.86,18.87,18.85,18.86,20400.0,15.7402,15.7485,15.7318,15.7402,20400.0
2009-05-05 12:40:00,18.86,18.88,18.86,18.86,7000.0,15.7402,15.7569,15.7402,15.7402,7000.0
2009-05-05 12:45:00,18.86,18.95,18.86,18.89,16400.0,15.7402,15.8153,15.7402,15.7652,16400.0
2009-05-05 12:50:00,18.89,18.9,18.89,18.9,4200.0,15.7652,15.7736,15.7652,15.7736,4200.0
2009-05-05 12:55:00,18.91,18.93,18.91,18.93,5800.0,15.7819,15.7986,15.7819,15.7986,5800.0
2009-05-05 13:00:00,18.91,18.91,18.88,18.9,14400.0,15.7819,15.7819,15.7569,15.7736,14400.0
2009-05-05 13:05:00,18.89,18.93,18.88,18.91,10600.0,15.7652,15.7986,15.7569,15.7819,10600.0
2009-05-05 13:10:00,18.91,18.91,18.88,18.89,10000.0,15.7819,15.7819,15.7569,15.7652,10000.0
2009-05-05 13:15:00,18.89,18.89,18.85,18.86,41400.0,15.7652,15.7652,15.7318,15.7402,41400.0
2009-05-05 13:20:00,18.85,18.89,18.85,18.89,63600.0,15.7318,15.7652,15.7318,15.7652,63600.0
2009-05-05 13:25:00,18.89,18.92,18.89,18.91,7800.0,15.7652,15.7903,15.7652,15.7819,7800.0
2009-05-05 13:30:00,18.91,18.93,18.9,18.93,12800.0,15.7819,15.7986,15.7736,15.7986,12800.0
2009-05-05 13:35:00,18.93,18.97,18.93,18.97,7400.0,15.7986,15.832,15.7986,15.832,7400.0
2009-05-05 13:40:00,18.97,18.98,18.96,18.98,4800.0,15.832,15.8403,15.8237,15.8403,4800.0
2009-05-05 13:45:00,18.97,18.99,18.95,18.98,5800.0,15.832,15.8487,15.8153,15.8403,5800.0
2009-05-05 13:50:00,18.99,19.03,18.99,19.01,7000.0,15.8487,15.8821,15.8487,15.8654,7000.0
2009-05-05 13:55:00,19.02,19.03,19.01,19.03,4600.0,15.8737,15.8821,15.8654,15.8821,4600.0
2009-05-05 14:00:00,19.03,19.03,19.01,19.01,6200.0,15.8821,15.8821,15.8654,15.8654,6200.0
2009-05-05 14:05:00,19.02,19.04,19.01,19.04,8800.0,15.8737,15.8904,15.8654,15.8904,8800.0
2009-05-05 14:10:00,19.03,19.1,19.03,19.1,23800.0,15.8821,15.9405,15.8821,15.9405,23800.0
2009-05-05 14:15:00,19.09,19.13,19.09,19.1,28200.0,15.9321,15.9655,15.9321,15.9405,28200.0
2009-05-05 14:20:00,19.1,19.11,19.02,19.02,11200.0,15.9405,15.9488,15.8737,15.8737,11200.0
2009-05-05 14:25:00,19.02,19.03,18.99,18.99,9000.0,15.8737,15.8821,15.8487,15.8487,9000.0
2009-05-05 14:30:00,18.98,19.01,18.98,19.01,13800.0,15.8403,15.8654,15.8403,15.8654,13800.0
2009-05-05 14:35:00,19.01,19.04,19.01,19.01,13800.0,15.8654,15.8904,15.8654,15.8654,13800.0
2009-05-05 14:40:00,19.01,19.03,19.0,19.0,9800.0,15.8654,15.8821,15.857,15.857,9800.0
2009-05-05 14:45:00,19.0,19.0,18.98,19.0,17200.0,15.857,15.857,15.8403,15.857,17200.0
2009-05-05 14:50:00,18.99,19.0,18.99,18.99,8200.0,15.8487,15.857,15.8487,15.8487,8200.0
2009-05-05 14:55:00,19.0,19.0,18.98,18.99,13000.0,15.857,15.857,15.8403,15.8487,13000.0
2009-05-05 15:00:00,18.98,19.02,18.97,19.0,18200.0,15.8403,15.8737,15.832,15.857,18200.0
2009-05-05 15:05:00,19.0,19.08,19.0,19.08,24200.0,15.857,15.9238,15.857,15.9238,24200.0
2009-05-05 15:10:00,19.08,19.08,19.04,19.04,21600.0,15.9238,15.9238,15.8904,15.8904,21600.0
2009-05-05 15:15:00,19.05,19.06,19.04,19.05,16400.0,15.8988,15.9071,15.8904,15.8988,16400.0
2009-05-05 15:20:00,19.05,19.05,19.02,19.04,19000.0,15.8988,15.8988,15.8737,15.8904,19000.0
2009-05-05 15:25:00,19.04,19.13,19.04,19.13,29400.0,15.8904,15.9655,15.8904,15.9655,29400.0
2009-05-05 15:30:00,19.13,19.16,19.12,19.14,44200.0,15.9655,15.9906,15.9572,15.9739,44200.0
2009-05-05 15:35:00,19.15,19.16,19.14,19.15,25600.0,15.9822,15.9906,15.9739,15.9822,25600.0
2009-05-05 15:40:00,19.15,19.16,19.13,19.15,16800.0,15.9822,15.9906,15.9655,15.9822,16800.0
2009-05-05 15:45:00,19.15,19.2,19.13,19.18,23600.0,15.9822,16.024,15.9655,16.0073,23600.0
2009-05-05 15:50:00,19.18,19.23,19.18,19.21,62800.0,16.0073,16.049,16.0073,16.0323,62800.0
2009-05-05 15:55:00,19.2,19.27,19.17,19.25,86200.0,16.024,16.0824,15.9989,16.0657,86200.0
2009-05-06 09:30:00,19.36,19.75,19.36,19.52,18800.0,16.1575,16.483,16.1575,16.291,18800.0
2009-05-06 09:35:00,19.59,19.72,19.46,19.47,73800.0,16.3494,16.4579,16.2409,16.2493,73800.0
2009-05-06 09:40:00,19.47,19.49,19.36,19.36,12400.0,16.2493,16.266,16.1575,16.1575,12400.0
2009-05-06 09:45:00,19.39,19.42,19.32,19.36,27000.0,16.1825,16.2076,16.1241,16.1575,27000.0
2009-05-06 09:50:00,19.39,19.39,19.28,19.33,33600.0,16.1825,16.1825,16.0907,16.1324,33600.0
2009-05-06 09:55:00,19.31,19.36,19.29,19.32,26600.0,16.1158,16.1575,16.0991,16.1241,26600.0
2009-05-06 10:00:00,19.31,19.31,19.17,19.22,16800.0,16.1158,16.1158,15.9989,16.0406,16800.0
2009-05-06 10:05:00,19.22,19.24,19.19,19.22,8800.0,16.0406,16.0573,16.0156,16.0406,8800.0
2009-05-06 10:10:00,19.23,19.23,19.2,19.22,7000.0,16.049,16.049,16.024,16.0406,7000.0
2009-05-06 10:15:00,19.21,19.22,19.11,19.11,11000.0,16.0323,16.0406,15.9488,15.9488,11000.0
2009-05-06 10:20:00,19.13,19.14,19.05,19.09,15800.0,15.9655,15.9739,15.8988,15.9321,15800.0
2009-05-06 10:25:00,19.08,19.1,19.03,19.03,3400.0,15.9238,15.9405,15.8821,15.8821,3400.0
2009-05-06 10:30:00,19.06,19.13,19.03,19.03,11400.0,15.9071,15.9655,15.8821,15.8821,11400.0
2009-05-06 10:35:00,19.05,19.09,19.04,19.06,8000.0,15.8988,15.9321,15.8904,15.9071,8000.0
2009-05-06 10:40:00,19.06,19.1,19.03,19.05,29400.0,15.9071,15.9405,15.8821,15.8988,29400.0
2009-05-06 10:45:00,19.05,19.06,19.02,19.03,21600.0,15.8988,15.9071,15.8737,15.8821,21600.0
2009-05-06 10:50:00,19.03,19.03,18.98,18.98,19800.0,15.8821,15.8821,15.8403,15.8403,19800.0
2009-05-06 10:55:00,18.97,19.01,18.97,19.0,11600.0,15.832,15.8654,15.832,15.857,11600.0
2009-05-06 11:00:00,19.0,19.02,18.99,19.02,7600.0,15.857,15.8737,15.8487,15.8737,7600.0
2009-05-06 11:05:00,19.0,19.0,18.97,18.98,7400.0,15.857,15.857,15.832,15.8403,7400.0
2009-05-06 11:10:00,18.98,18.98,18.96,18.97,7800.0,15.8403,15.8403,15.8237,15.832,7800.0
2009-05-06 11:15:00,18.98,18.98,18.96,18.96,9800.0,15.8403,15.8403,15.8237,15.8237,9800.0
2009-05-06 11:20:00,18.96,18.97,18.94,18.95,7200.0,15.8237,15.832,15.807,15.8153,7200.0
2009-05-06 11:25:00,18.95,19.0,18.95,19.0,8800.0,15.8153,15.857,15.8153,15.857,8800.0
2009-05-06 11:30:00,19.0,19.02,18.99,19.02,7800.0,15.857,15.8737,15.8487,15.8737,7800.0
2009-05-06 11:35:00,19.05,19.05,19.04,19.04,7600.0,15.8988,15.8988,15.8904,15.8904,7600.0
2009-05-06 11:40:00,19.03,19.03,19.01,19.01,3200.0,15.8821,15.8821,15.8654,15.8654,3200.0
2009-05-06 11:45:00,19.01,19.02,19.01,19.02,8400.0,15.8654,15.8737,15.8654,15.8737,8400.0
2009-05-06 11:50:00,19.02,19.03,19.01,19.02,4800.0,15.8737,15.8821,15.8654,15.8737,4800.0
2009-05-06 11:55:00,19.03,19.08,19.03,19.08,6200.0,15.8821,15.9238,15.8821,15.9238,6200.0
2009-05-06 12:00:00,19.07,19.07,19.05,19.05,8000.0,15.9155,15.9155,15.8988,15.8988,8000.0
2009-05-06 12:05:00,19.04,19.04,19.03,19.03,1200.0,15.8904,15.8904,15.8821,15.8821,1200.0
2009-05-06 12:10:00,19.02,19.09,19.02,19.09,6600.0,15.8737,15.9321,15.8737,15.9321,6600.0
2009-05-06 12:15:00,19.11,19.13,19.1,19.11,4200.0,15.9488,15.9655,15.9405,15.9488,4200.0
2009-05-06 12:20:00,19.11,19.15,19.11,19.14,10400.0,15.9488,15.9822,15.9488,15.9739,10400.0
2009-05-06 12:25:00,19.14,19.15,19.12,19.14,11600.0,15.9739,15.9822,15.9572,15.9739,11600.0
2009-05-06 12:30:00,19.13,19.16,19.13,19.16,5200.0,15.9655,15.9906,15.9655,15.9906,5200.0
2009-05-06 12:35:00,19.16,19.21,19.15,19.2,31400.0,15.9906,16.0323,15.9822,16.024,31400.0
2009-05-06 12:40:00,19.2,19.2,19.18,19.2,6800.0,16.024,16.024,16.0073,16.024,6800.0
2009-05-06 12:45:00,19.2,19.21,19.18,19.19,8600.0,16.024,16.0323,16.0073,16.0156,8600.0
2009-05-06 12:50:00,19.19,19.2,19.18,19.2,3800.0,16.0156,16.024,16.0073,16.024,3800.0
2009-05-06 12:55:00,19.2,19.2,19.14,19.14,14400.0,16.024,16.024,15.9739,15.9739,14400.0
2009-05-06 13:00:00,19.15,19.15,19.13,19.13,3800.0,15.9822,15.9822,15.9655,15.9655,3800.0
2009-05-06 13:05:00,19.13,19.14,19.09,19.09,10000.0,15.9655,15.9739,15.9321,15.9321,10000.0
2009-05-06 13:10:00,19.1,19.14,19.09,19.14,7000.0,15.9405,15.9739,15.9321,15.9739,7000.0
2009-05-06 13:15:00,19.14,19.14,19.11,19.11,5600.0,15.9739,15.9739,15.9488,15.9488,5600.0
2009-05-06 13:20:00,19.13,19.17,19.08,19.08,16800.0,15.9655,15.9989,15.9238,15.9238,16800.0
2009-05-06 13:25:00,19.08,19.11,19.08,19.11,11000.0,15.9238,15.9488,15.9238,15.9488,11000.0
2009-05-06 13:30:00,19.11,19.15,19.09,19.14,6600.0,15.9488,15.9822,15.9321,15.9739,6600.0
2009-05-06 13:35:00,19.16,19.16,19.09,19.09,10400.0,15.9906,15.9906,15.9321,15.9321,10400.0
2009-05-06 13:40:00,19.09,19.11,19.08,19.08,28400.0,15.9321,15.9488,15.9238,15.9238,28400.0
2009-05-06 13:45:00,19.08,19.09,19.06,19.06,13800.0,15.9238,15.9321,15.9071,15.9071,13800.0
2009-05-06 13:50:00,19.05,19.11,19.04,19.09,14600.0,15.8988,15.9488,15.8904,15.9321,14600.0
2009-05-06 13:55:00,19.09,19.09,19.07,19.09,9800.0,15.9321,15.9321,15.9155,15.9321,9800.0
2009-05-06 14:00:00,19.09,19.09,19.05,19.05,15000.0,15.9321,15.9321,15.8988,15.8988,15000.0
2009-05-06 14:05:00,19.05,19.06,19.02,19.02,13200.0,15.8988,15.9071,15.8737,15.8737,13200.0
2009-05-06 14:10:00,19.02,19.02,19.02,19.02,3800.0,15.8737,15.8737,15.8737,15.8737,3800.0
2009-05-06 14:15:00,19.02,19.04,19.0,19.0,12000.0,15.8737,15.8904,15.857,15.857,12000.0
2009-05-06 14:20:00,19.0,19.04,19.0,19.03,14800.0,15.857,15.8904,15.857,15.8821,14800.0
2009-05-06 14:25:00,19.03,19.06,19.03,19.06,5000.0,15.8821,15.9071,15.8821,15.9071,5000.0
2009-05-06 14:30:00,19.06,19.07,19.05,19.06,13600.0,15.9071,15.9155,15.8988,15.9071,13600.0
2009-05-06 14:35:00,19.06,19.07,19.03,19.03,15800.0,15.9071,15.9155,15.8821,15.8821,15800.0
2009-05-06 14:40:00,19.03,19.04,19.0,19.03,6400.0,15.8821,15.8904,15.857,15.8821,6400.0
2009-05-06 14:45:00,19.03,19.06,19.03,19.06,15600.0,15.8821,15.9071,15.8821,15.9071,15600.0
2009-05-06 14:50:00,19.07,19.1,19.06,19.1,52600.0,15.9155,15.9405,15.9071,15.9405,52600.0
2009-05-06 14:55:00,19.11,19.11,19.05,19.05,10600.0,15.9488,15.9488,15.8988,15.8988,10600.0
2009-05-06 15:00:00,19.05,19.07,19.04,19.05,17400.0,15.8988,15.9155,15.8904,15.8988,17400.0
2009-05-06 15:05:00,19.05,19.05,19.02,19.03,13000.0,15.8988,15.8988,15.8737,15.8821,13000.0
2009-05-06 15:10:00,19.03,19.07,19.03,19.03,10400.0,15.8821,15.9155,15.8821,15.8821,10400.0
2009-05-06 15:15:00,19.02,19.03,19.0,19.03,13200.0,15.8737,15.8821,15.857,15.8821,13200.0
2009-05-06 15:20:00,19.04,19.06,19.03,19.03,19000.0,15.8904,15.9071,15.8821,15.8821,19000.0
2009-05-06 15:25:00,19.03,19.06,19.03,19.03,39600.0,15.8821,15.9071,15.8821,15.8821,39600.0
2009-05-06 15:30:00,19.03,19.05,18.98,18.99,45800.0,15.8821,15.8988,15.8403,15.8487,45800.0
2009-05-06 15:35:00,18.99,18.99,18.86,18.87,59800.0,15.8487,15.8487,15.7402,15.7485,59800.0
2009-05-06 15:40:00,18.88,18.97,18.88,18.96,29600.0,15.7569,15.832,15.7569,15.8237,29600.0
2009-05-06 15:45:00,18.94,19.04,18.94,19.04,83000.0,15.807,15.8904,15.807,15.8904,83000.0
2009-05-06 15:50:00,19.03,19.06,18.98,18.99,41400.0,15.8821,15.9071,15.8403,15.8487,41400.0
2009-05-06 15:55:00,18.99,19.09,18.99,19.07,72400.0,15.8487,15.9321,15.8487,15.9155,72400.0
2009-05-07 09:30:00,19.49,19.53,19.43,19.53,22200.0,16.266,16.2994,16.2159,16.2994,22200.0
2009-05-07 09:35:00,19.53,19.61,19.43,19.61,21800.0,16.2994,16.3661,16.2159,16.3661,21800.0
2009-05-07 09:40:00,19.6,19.61,19.54,19.58,23800.0,16.3578,16.3661,16.3077,16.3411,23800.0
2009-05-07 09:45:00,19.57,19.57,19.47,19.5,18600.0,16.3327,16.3327,16.2493,16.2743,18600.0
2009-05-07 09:50:00,19.5,19.53,19.48,19.48,28600.0,16.2743,16.2994,16.2576,16.2576,28600.0
2009-05-07 09:55:00,19.48,19.54,19.48,19.5,18200.0,16.2576,16.3077,16.2576,16.2743,18200.0
2009-05-07 10:00:00,19.5,19.55,19.46,19.5,24600.0,16.2743,16.3161,16.2409,16.2743,24600.0
2009-05-07 10:05:00,19.5,19.5,19.41,19.43,20800.0,16.2743,16.2743,16.1992,16.2159,20800.0
2009-05-07 10:10:00,19.44,19.44,19.34,19.38,19000.0,16.2242,16.2242,16.1408,16.1742,19000.0
2009-05-07 10:15:00,19.33,19.5,19.33,19.5,23400.0,16.1324,16.2743,16.1324,16.2743,23400.0
2009-05-07 10:20:00,19.5,19.5,19.46,19.48,25600.0,16.2743,16.2743,16.2409,16.2576,25600.0
2009-05-07 10:25:00,19.48,19.48,19.43,19.46,17400.0,16.2576,16.2576,16.2159,16.2409,17400.0
2009-05-07 10:30:00,19.47,19.56,19.44,19.55,26800.0,16.2493,16.3244,16.2242,16.3161,26800.0
2009-05-07 10:35:00,19.54,19.6,19.53,19.53,20400.0,16.3077,16.3578,16.2994,16.2994,20400.0
2009-05-07 10:40:00,19.55,19.56,19.49,19.5,33000.0,16.3161,16.3244,16.266,16.2743,33000.0
2009-05-07 10:45:00,19.5,19.5,19.48,19.5,21200.0,16.2743,16.2743,16.2576,16.2743,21200.0
2009-05-07 10:50:00,19.5,19.57,19.48,19.53,24000.0,16.2743,16.3327,16.2576,16.2994,24000.0
2009-05-07 10:55:00,19.52,19.53,19.49,19.49,12600.0,16.291,16.2994,16.266,16.266,12600.0
2009-05-07 11:00:00,19.49,19.53,19.45,19.53,11800.0,16.266,16.2994,16.2326,16.2994,11800.0
2009-05-07 11:05:00,19.51,19.52,19.45,19.45,19000.0,16.2827,16.291,16.2326,16.2326,19000.0
2009-05-07 11:10:00,19.47,19.5,19.45,19.48,13200.0,16.2493,16.2743,16.2326,16.2576,13200.0
2009-05-07 11:15:00,19.46,19.53,19.46,19.49,15600.0,16.2409,16.2994,16.2409,16.266,15600.0
2009-05-07 11:20:00,19.5,19.53,19.5,19.5,19200.0,16.2743,16.2994,16.2743,16.2743,19200.0
2009-05-07 11:25:00,19.51,19.54,19.5,19.54,16800.0,16.2827,16.3077,16.2743,16.3077,16800.0
2009-05-07 11:30:00,19.54,19.54,19.49,19.49,19600.0,16.3077,16.3077,16.266,16.266,19600.0
2009-05-07 11:35:00,19.5,19.53,19.48,19.48,14400.0,16.2743,16.2994,16.2576,16.2576,14400.0
2009-05-07 11:40:00,19.49,19.5,19.48,19.48,8200.0,16.266,16.2743,16.2576,16.2576,8200.0
2009-05-07 11:45:00,19.49,19.49,19.45,19.46,8600.0,16.266,16.266,16.2326,16.2409,8600.0
2009-05-07 11:50:00,19.45,19.5,19.45,19.48,11400.0,16.2326,16.2743,16.2326,16.2576,11400.0
2009-05-07 11:55:00,19.46,19.5,19.45,19.47,10000.0,16.2409,16.2743,16.2326,16.2493,10000.0
2009-05-07 12:00:00,19.45,19.47,19.43,19.44,13000.0,16.2326,16.2493,16.2159,16.2242,13000.0
2009-05-07 12:05:00,19.44,19.49,19.43,19.49,16000.0,16.2242,16.266,16.2159,16.266,16000.0
2009-05-07 12:10:00,19.49,19.51,19.47,19.47,6600.0,16.266,16.2827,16.2493,16.2493,6600.0
2009-05-07 12:15:00,19.47,19.5,19.44,19.49,6600.0,16.2493,16.2743,16.2242,16.266,6600.0
2009-05-07 12:20:00,19.49,19.49,19.47,19.48,6000.0,16.266,16.266,16.2493,16.2576,6000.0
2009-05-07 12:25:00,19.48,19.5,19.47,19.5,7200.0,16.2576,16.2743,16.2493,16.2743,7200.0
2009-05-07 12:30:00,19.51,19.51,19.48,19.51,11800.0,16.2827,16.2827,16.2576,16.2827,11800.0
2009-05-07 12:35:00,19.52,19.53,19.52,19.53,16800.0,16.291,16.2994,16.291,16.2994,16800.0
2009-05-07 12:40:00,19.53,19.55,19.53,19.54,14000.0,16.2994,16.3161,16.2994,16.3077,14000.0
2009-05-07 12:45:00,19.54,19.57,19.54,19.57,8200.0,16.3077,16.3327,16.3077,16.3327,8200.0
2009-05-07 12:50:00,19.59,19.59,19.58,19.59,5000.0,16.3494,16.3494,16.3411,16.3494,5000.0
2009-05-07 12:55:00,19.59,19.62,19.59,19.61,6400.0,16.3494,16.3745,16.3494,16.3661,6400.0
2009-05-07 13:00:00,19.61,19.62,19.54,19.6,18000.0,16.3661,16.3745,16.3077,16.3578,18000.0
2009-05-07 13:05:00,19.62,19.65,19.61,19.62,7200.0,16.3745,16.3995,16.3661,16.3745,7200.0
2009-05-07 13:10:00,19.62,19.64,19.61,19.63,9200.0,16.3745,16.3912,16.3661,16.3828,9200.0
2009-05-07 13:15:00,19.61,19.63,19.6,19.63,8000.0,16.3661,16.3828,16.3578,16.3828,8000.0
2009-05-07 13:20:00,19.63,19.66,19.63,19.63,19000.0,16.3828,16.4079,16.3828,16.3828,19000.0
2009-05-07 13:25:00,19.64,19.65,19.62,19.63,14000.0,16.3912,16.3995,16.3745,16.3828,14000.0
2009-05-07 13:30:00,19.63,19.66,19.63,19.63,26000.0,16.3828,16.4079,16.3828,16.3828,26000.0
2009-05-07 13:35:00,19.63,19.67,19.6,19.6,14000.0,16.3828,16.4162,16.3578,16.3578,14000.0
2009-05-07 13:40:00,19.57,19.59,19.55,19.58,9600.0,16.3327,16.3494,16.3161,16.3411,9600.0
2009-05-07 13:45:00,19.58,19.58,19.54,19.55,5600.0,16.3411,16.3411,16.3077,16.3161,5600.0
2009-05-07 13:50:00,19.55,19.56,19.54,19.54,7400.0,16.3161,16.3244,16.3077,16.3077,7400.0
2009-05-07 13:55:00,19.54,19.57,19.54,19.55,11800.0,16.3077,16.3327,16.3077,16.3161,11800.0
2009-05-07 14:00:00,19.55,19.57,19.53,19.57,14000.0,16.3161,16.3327,16.2994,16.3327,14000.0
2009-05-07 14:05:00,19.57,19.57,19.55,19.55,13400.0,16.3327,16.3327,16.3161,16.3161,13400.0
2009-05-07 14:10:00,19.54,19.54,19.5,19.5,7800.0,16.3077,16.3077,16.2743,16.2743,7800.0
2009-05-07 14:15:00,19.52,19.52,19.48,19.51,162000.0,16.291,16.291,16.2576,16.2827,162000.0
2009-05-07 14:20:00,19.51,19.52,19.5,19.5,13000.0,16.2827,16.291,16.2743,16.2743,13000.0
2009-05-07 14:25:00,19.5,19.52,19.48,19.52,17800.0,16.2743,16.291,16.2576,16.291,17800.0
2009-05-07 14:30:00,19.52,19.53,19.52,19.53,7400.0,16.291,16.2994,16.291,16.2994,7400.0
2009-05-07 14:35:00,19.53,19.58,19.52,19.52,19000.0,16.2994,16.3411,16.291,16.291,19000.0
2009-05-07 14:40:00,19.54,19.55,19.52,19.53,12400.0,16.3077,16.3161,16.291,16.2994,12400.0
2009-05-07 14:45:00,19.53,19.59,19.5,19.58,23400.0,16.2994,16.3494,16.2743,16.3411,23400.0
2009-05-07 14:50:00,19.58,19.61,19.53,19.56,15200.0,16.3411,16.3661,16.2994,16.3244,15200.0
2009-05-07 14:55:00,19.55,19.6,19.53,19.58,65000.0,16.3161,16.3578,16.2994,16.3411,65000.0
2009-05-07 15:00:00,19.58,19.61,19.56,19.56,15000.0,16.3411,16.3661,16.3244,16.3244,15000.0
2009-05-07 15:05:00,19.56,19.57,19.53,19.54,11200.0,16.3244,16.3327,16.2994,16.3077,11200.0
2009-05-07 15:10:00,19.53,19.57,19.52,19.55,17400.0,16.2994,16.3327,16.291,16.3161,17400.0
2009-05-07 15:15:00,19.54,19.54,19.48,19.51,19600.0,16.3077,16.3077,16.2576,16.2827,19600.0
2009-05-07 15:20:00,19.51,19.52,19.49,19.52,24400.0,16.2827,16.291,16.266,16.291,24400.0
2009-05-07 15:25:00,19.51,19.58,19.5,19.58,24800.0,16.2827,16.3411,16.2743,16.3411,24800.0
2009-05-07 15:30:00,19.57,19.58,19.43,19.46,61400.0,16.3327,16.3411,16.2159,16.2409,61400.0
2009-05-07 15:35:00,19.46,19.56,19.44,19.55,34800.0,16.2409,16.3244,16.2242,16.3161,34800.0
2009-05-07 15:40:00,19.55,19.55,19.49,19.49,52400.0,16.3161,16.3161,16.266,16.266,52400.0
2009-05-07 15:45:00,19.49,19.5,19.45,19.47,64200.0,16.266,16.2743,16.2326,16.2493,64200.0
2009-05-07 15:50:00,19.47,19.47,19.4,19.46,60200.0,16.2493,16.2493,16.1909,16.2409,60200.0
2009-05-07 15:55:00,19.46,19.58,19.46,19.5,67200.0,16.2409,16.3411,16.2409,16.2743,67200.0
2009-05-08 09:30:00,19.74,20.43,19.13,20.25,100200.0,16.4746,17.0505,15.9655,16.9003,100200.0
2009-05-08 09:35:00,20.25,20.25,20.06,20.16,46800.0,16.9003,16.9003,16.7417,16.8251,46800.0
2009-05-08 09:40:00,20.15,20.25,20.1,20.24,138000.0,16.8168,16.9003,16.7751,16.8919,138000.0
2009-05-08 09:45:00,20.25,20.5,20.21,20.28,156200.0,16.9003,17.1089,16.8669,16.9253,156200.0
2009-05-08 09:50:00,20.3,20.31,20.21,20.26,42800.0,16.942,16.9503,16.8669,16.9086,42800.0
2009-05-08 09:55:00,20.26,20.3,20.21,20.27,34000.0,16.9086,16.942,16.8669,16.917,34000.0
2009-05-08 10:00:00,20.27,20.27,20.18,20.26,34600.0,16.917,16.917,16.8418,16.9086,34600.0
2009-05-08 10:05:00,20.26,20.28,20.23,20.26,36800.0,16.9086,16.9253,16.8836,16.9086,36800.0
2009-05-08 10:10:00,20.27,20.27,20.18,20.24,32400.0,16.917,16.917,16.8418,16.8919,32400.0
2009-05-08 10:15:00,20.24,20.28,20.21,20.25,28200.0,16.8919,16.9253,16.8669,16.9003,28200.0
2009-05-08 10:20:00,20.27,20.34,20.24,20.27,62600.0,16.917,16.9754,16.8919,16.917,62600.0
2009-05-08 10:25:00,20.28,20.32,20.23,20.28,61000.0,16.9253,16.9587,16.8836,16.9253,61000.0
2009-05-08 10:30:00,20.28,20.36,20.23,20.36,45000.0,16.9253,16.9921,16.8836,16.9921,45000.0
2009-05-08 10:35:00,20.36,20.4,20.28,20.33,42200.0,16.9921,17.0254,16.9253,16.967,42200.0
2009-05-08 10:40:00,20.35,20.38,20.31,20.31,52000.0,16.9837,17.0088,16.9503,16.9503,52000.0
2009-05-08 10:45:00,20.31,20.33,20.24,20.25,49600.0,16.9503,16.967,16.8919,16.9003,49600.0
2009-05-08 10:50:00,20.25,20.33,20.25,20.31,21400.0,16.9003,16.967,16.9003,16.9503,21400.0
2009-05-08 10:55:00,20.32,20.33,20.24,20.25,21800.0,16.9587,16.967,16.8919,16.9003,21800.0
2009-05-08 11:00:00,20.26,20.3,20.25,20.26,26800.0,16.9086,16.942,16.9003,16.9086,26800.0
2009-05-08 11:05:00,20.25,20.25,20.12,20.14,25200.0,16.9003,16.9003,16.7918,16.8085,25200.0
2009-05-08 11:10:00,20.14,20.23,20.14,20.23,13000.0,16.8085,16.8836,16.8085,16.8836,13000.0
2009-05-08 11:15:00,20.23,20.3,20.18,20.27,28000.0,16.8836,16.942,16.8418,16.917,28000.0
2009-05-08 11:20:00,20.25,20.26,20.14,20.15,9000.0,16.9003,16.9086,16.8085,16.8168,9000.0
2009-05-08 11:25:00,20.15,20.23,20.14,20.18,9200.0,16.8168,16.8836,16.8085,16.8418,9200.0
2009-05-08 11:30:00,20.18,20.23,20.17,20.2,11600.0,16.8418,16.8836,16.8335,16.8585,11600.0
2009-05-08 11:35:00,20.2,20.21,20.17,20.17,7000.0,16.8585,16.8669,16.8335,16.8335,7000.0
2009-05-08 11:40:00,20.17,20.22,20.16,20.18,25200.0,16.8335,16.8752,16.8251,16.8418,25200.0
2009-05-08 11:45:00,20.19,20.25,20.18,20.2,18600.0,16.8502,16.9003,16.8418,16.8585,18600.0
2009-05-08 11:50:00,20.2,20.24,20.2,20.21,9200.0,16.8585,16.8919,16.8585,16.8669,9200.0
2009-05-08 11:55:00,20.21,20.21,20.17,20.18,8400.0,16.8669,16.8669,16.8335,16.8418,8400.0
2009-05-08 12:00:00,20.17,20.2,20.17,20.2,7000.0,16.8335,16.8585,16.8335,16.8585,7000.0
2009-05-08 12:05:00,20.18,20.19,20.16,20.18,11200.0,16.8418,16.8502,16.8251,16.8418,11200.0
2009-05-08 12:10:00,20.18,20.18,20.16,20.16,12400.0,16.8418,16.8418,16.8251,16.8251,12400.0
2009-05-08 12:15:00,20.18,20.23,20.17,20.23,32600.0,16.8418,16.8836,16.8335,16.8836,32600.0
2009-05-08 12:20:00,20.22,20.23,20.17,20.19,22600.0,16.8752,16.8836,16.8335,16.8502,22600.0
2009-05-08 12:25:00,20.19,20.2,20.18,20.2,14200.0,16.8502,16.8585,16.8418,16.8585,14200.0
2009-05-08 12:30:00,20.2,20.25,20.17,20.23,84600.0,16.8585,16.9003,16.8335,16.8836,84600.0
2009-05-08 12:35:00,20.23,20.27,20.22,20.27,26200.0,16.8836,16.917,16.8752,16.917,26200.0
2009-05-08 12:40:00,20.27,20.31,20.27,20.28,17600.0,16.917,16.9503,16.917,16.9253,17600.0
2009-05-08 12:45:00,20.29,20.29,20.22,20.22,17800.0,16.9336,16.9336,16.8752,16.8752,17800.0
2009-05-08 12:50:00,20.23,20.25,20.21,20.23,7400.0,16.8836,16.9003,16.8669,16.8836,7400.0
2009-05-08 12:55:00,20.25,20.32,20.23,20.29,38600.0,16.9003,16.9587,16.8836,16.9336,38600.0
2009-05-08 13:00:00,20.3,20.3,20.25,20.27,36800.0,16.942,16.942,16.9003,16.917,36800.0
2009-05-08 13:05:00,20.25,20.27,20.22,20.22,5400.0,16.9003,16.917,16.8752,16.8752,5400.0
2009-05-08 13:10:00,20.22,20.25,20.21,20.25,18000.0,16.8752,16.9003,16.8669,16.9003,18000.0
2009-05-08 13:15:00,20.25,20.28,20.23,20.25,19400.0,16.9003,16.9253,16.8836,16.9003,19400.0
2009-05-08 13:20:00,20.27,20.33,20.25,20.29,19400.0,16.917,16.967,16.9003,16.9336,19400.0
2009-05-08 13:25:00,20.29,20.29,20.24,20.24,10000.0,16.9336,16.9336,16.8919,16.8919,10000.0
2009-05-08 13:30:00,20.23,20.23,20.17,20.2,12200.0,16.8836,16.8836,16.8335,16.8585,12200.0
2009-05-08 13:35:00,20.18,20.29,20.18,20.28,33400.0,16.8418,16.9336,16.8418,16.9253,33400.0
2009-05-08 13:40:00,20.27,20.27,20.24,20.25,18600.0,16.917,16.917,16.8919,16.9003,18600.0
2009-05-08 13:45:00,20.25,20.27,20.21,20.24,25600.0,16.9003,16.917,16.8669,16.8919,25600.0
2009-05-08 13:50:00,20.25,20.26,20.24,20.25,15200.0,16.9003,16.9086,16.8919,16.9003,15200.0
2009-05-08 13:55:00,20.25,20.27,20.25,20.25,75000.0,16.9003,16.917,16.9003,16.9003,75000.0
2009-05-08 14:00:00,20.25,20.25,20.24,20.25,41800.0,16.9003,16.9003,16.8919,16.9003,41800.0
2009-05-08 14:05:00,20.25,20.27,20.24,20.25,93600.0,16.9003,16.917,16.8919,16.9003,93600.0
2009-05-08 14:10:00,20.25,20.26,20.24,20.25,25800.0,16.9003,16.9086,16.8919,16.9003,25800.0
2009-05-08 14:15:00,20.25,20.25,20.23,20.25,33400.0,16.9003,16.9003,16.8836,16.9003,33400.0
2009-05-08 14:20:00,20.25,20.25,20.24,20.25,33000.0,16.9003,16.9003,16.8919,16.9003,33000.0
2009-05-08 14:25:00,20.25,20.27,20.24,20.25,62600.0,16.9003,16.917,16.8919,16.9003,62600.0
2009-05-08 14:30:00,20.25,20.25,20.25,20.25,53600.0,16.9003,16.9003,16.9003,16.9003,53600.0
2009-05-08 14:35:00,20.25,20.27,20.24,20.25,50200.0,16.9003,16.917,16.8919,16.9003,50200.0
2009-05-08 14:40:00,20.25,20.28,20.25,20.25,25600.0,16.9003,16.9253,16.9003,16.9003,25600.0
2009-05-08 14:45:00,20.25,20.37,20.25,20.36,44000.0,16.9003,17.0004,16.9003,16.9921,44000.0
2009-05-08 14:50:00,20.36,20.42,20.34,20.42,35400.0,16.9921,17.0421,16.9754,17.0421,35400.0
2009-05-08 14:55:00,20.42,20.45,20.41,20.43,25000.0,17.0421,17.0672,17.0338,17.0505,25000.0
2009-05-08 15:00:00,20.43,20.45,20.41,20.43,45400.0,17.0505,17.0672,17.0338,17.0505,45400.0
2009-05-08 15:05:00,20.42,20.45,20.38,20.44,40400.0,17.0421,17.0672,17.0088,17.0588,40400.0
2009-05-08 15:10:00,20.45,20.5,20.42,20.5,66600.0,17.0672,17.1089,17.0421,17.1089,66600.0
2009-05-08 15:15:00,20.5,20.54,20.49,20.5,119800.0,17.1089,17.1423,17.1006,17.1089,119800.0
2009-05-08 15:20:00,20.49,20.51,20.46,20.46,42200.0,17.1006,17.1173,17.0755,17.0755,42200.0
2009-05-08 15:25:00,20.47,20.49,20.39,20.4,36600.0,17.0839,17.1006,17.0171,17.0254,36600.0
2009-05-08 15:30:00,20.39,20.4,20.32,20.39,28800.0,17.0171,17.0254,16.9587,17.0171,28800.0
2009-05-08 15:35:00,20.39,20.4,20.36,20.39,35800.0,17.0171,17.0254,16.9921,17.0171,35800.0
2009-05-08 15:40:00,20.38,20.41,20.36,20.38,50000.0,17.0088,17.0338,16.9921,17.0088,50000.0
2009-05-08 15:45:00,20.38,20.39,20.31,20.32,59000.0,17.0088,17.0171,16.9503,16.9587,59000.0
2009-05-08 15:50:00,20.32,20.34,20.28,20.31,39600.0,16.9587,16.9754,16.9253,16.9503,39600.0
2009-05-08 15:55:00,20.31,20.38,20.29,20.37,146600.0,16.9503,17.0088,16.9336,17.0004,146600.0
2009-05-11 09:30:00,20.0,20.1,19.75,19.96,36600.0,16.6916,16.7751,16.483,16.6582,36600.0
2009-05-11 09:35:00,19.97,19.97,19.86,19.88,22600.0,16.6666,16.6666,16.5748,16.5915,22600.0
2009-05-11 09:40:00,19.88,19.88,19.72,19.72,20400.0,16.5915,16.5915,16.4579,16.4579,20400.0
2009-05-11 09:45:00,19.74,19.86,19.74,19.86,22000.0,16.4746,16.5748,16.4746,16.5748,22000.0
2009-05-11 09:50:00,19.88,19.99,19.86,19.93,25800.0,16.5915,16.6833,16.5748,16.6332,25800.0
2009-05-11 09:55:00,19.93,19.96,19.93,19.94,11800.0,16.6332,16.6582,16.6332,16.6415,11800.0
2009-05-11 10:00:00,19.96,20.0,19.96,19.98,37000.0,16.6582,16.6916,16.6582,16.6749,37000.0
2009-05-11 10:05:00,19.97,20.0,19.97,19.99,8800.0,16.6666,16.6916,16.6666,16.6833,8800.0
2009-05-11 10:10:00,19.99,20.0,19.96,20.0,38600.0,16.6833,16.6916,16.6582,16.6916,38600.0
2009-05-11 10:15:00,20.0,20.0,19.96,19.98,20000.0,16.6916,16.6916,16.6582,16.6749,20000.0
2009-05-11 10:20:00,19.97,20.0,19.95,19.98,27000.0,16.6666,16.6916,16.6499,16.6749,27000.0
2009-05-11 10:25:00,19.98,20.0,19.96,19.97,10600.0,16.6749,16.6916,16.6582,16.6666,10600.0
2009-05-11 10:30:00,19.96,20.04,19.95,20.0,18800.0,16.6582,16.725,16.6499,16.6916,18800.0
2009-05-11 10:35:00,20.0,20.03,20.0,20.0,22600.0,16.6916,16.7167,16.6916,16.6916,22600.0
2009-05-11 10:40:00,20.0,20.04,19.99,20.0,25600.0,16.6916,16.725,16.6833,16.6916,25600.0
2009-05-11 10:45:00,20.0,20.05,19.97,19.99,24000.0,16.6916,16.7333,16.6666,16.6833,24000.0
2009-05-11 10:50:00,20.0,20.02,19.98,20.01,20200.0,16.6916,16.7083,16.6749,16.7,20200.0
2009-05-11 10:55:00,20.0,20.01,19.97,19.98,16600.0,16.6916,16.7,16.6666,16.6749,16600.0
2009-05-11 11:00:00,20.0,20.0,19.96,19.97,5600.0,16.6916,16.6916,16.6582,16.6666,5600.0
2009-05-11 11:05:00,19.98,20.02,19.98,20.0,3800.0,16.6749,16.7083,16.6749,16.6916,3800.0
2009-05-11 11:10:00,20.0,20.03,19.99,19.99,11200.0,16.6916,16.7167,16.6833,16.6833,11200.0
2009-05-11 11:15:00,19.99,20.0,19.95,19.97,37800.0,16.6833,16.6916,16.6499,16.6666,37800.0
2009-05-11 11:20:00,19.97,20.0,19.97,19.99,23600.0,16.6666,16.6916,16.6666,16.6833,23600.0
2009-05-11 11:25:00,19.99,20.0,19.96,19.99,20600.0,16.6833,16.6916,16.6582,16.6833,20600.0
2009-05-11 11:30:00,19.99,20.0,19.97,19.99,17200.0,16.6833,16.6916,16.6666,16.6833,17200.0
2009-05-11 11:35:00,19.98,20.0,19.96,19.98,20600.0,16.6749,16.6916,16.6582,16.6749,20600.0
2009-05-11 11:40:00,19.98,20.0,19.97,20.0,33000.0,16.6749,16.6916,16.6666,16.6916,33000.0
2009-05-11 11:45:00,19.98,20.0,19.98,19.99,5600.0,16.6749,16.6916,16.6749,16.6833,5600.0
2009-05-11 11:50:00,19.98,20.0,19.97,19.97,11000.0,16.6749,16.6916,16.6666,16.6666,11000.0
2009-05-11 11:55:00,19.96,20.0,19.96,19.98,40200.0,16.6582,16.6916,16.6582,16.6749,40200.0
2009-05-11 12:00:00,19.98,19.98,19.92,19.95,3400.0,16.6749,16.6749,16.6248,16.6499,3400.0
2009-05-11 12:05:00,19.97,20.0,19.96,19.99,15600.0,16.6666,16.6916,16.6582,16.6833,15600.0
2009-05-11 12:10:00,19.99,19.99,19.96,19.99,21000.0,16.6833,16.6833,16.6582,16.6833,21000.0
2009-05-11 12:15:00,19.98,20.0,19.97,20.0,15600.0,16.6749,16.6916,16.6666,16.6916,15600.0
2009-05-11 12:20:00,19.99,20.0,19.98,19.99,20600.0,16.6833,16.6916,16.6749,16.6833,20600.0
2009-05-11 12:25:00,19.99,20.0,19.98,20.0,12000.0,16.6833,16.6916,16.6749,16.6916,12000.0
2009-05-11 12:30:00,20.0,20.0,19.98,19.99,13400.0,16.6916,16.6916,16.6749,16.6833,13400.0
2009-05-11 12:35:00,19.98,20.0,19.98,20.0,12800.0,16.6749,16.6916,16.6749,16.6916,12800.0
2009-05-11 12:40:00,20.0,20.0,19.99,20.0,5400.0,16.6916,16.6916,16.6833,16.6916,5400.0
2009-05-11 12:45:00,20.0,20.02,19.99,20.0,25800.0,16.6916,16.7083,16.6833,16.6916,25800.0
2009-05-11 12:50:00,20.0,20.0,19.99,19.99,5400.0,16.6916,16.6916,16.6833,16.6833,5400.0
2009-05-11 12:55:00,19.99,20.0,19.98,19.99,12000.0,16.6833,16.6916,16.6749,16.6833,12000.0
2009-05-11 13:00:00,19.99,20.0,19.97,19.99,9400.0,16.6833,16.6916,16.6666,16.6833,9400.0
2009-05-11 13:05:00,20.0,20.0,19.99,20.0,17800.0,16.6916,16.6916,16.6833,16.6916,17800.0
2009-05-11 13:10:00,20.0,20.06,20.0,20.03,43000.0,16.6916,16.7417,16.6916,16.7167,43000.0
2009-05-11 13:15:00,20.03,20.05,20.01,20.03,43400.0,16.7167,16.7333,16.7,16.7167,43400.0
2009-05-11 13:20:00,20.02,20.02,19.99,20.0,16000.0,16.7083,16.7083,16.6833,16.6916,16000.0
2009-05-11 13:25:00,20.02,20.02,19.98,19.98,3400.0,16.7083,16.7083,16.6749,16.6749,3400.0
2009-05-11 13:30:00,19.98,20.0,19.98,19.98,7200.0,16.6749,16.6916,16.6749,16.6749,7200.0
2009-05-11 13:35:00,19.98,20.03,19.97,20.03,13400.0,16.6749,16.7167,16.6666,16.7167,13400.0
2009-05-11 13:40:00,20.05,20.05,20.0,20.0,14000.0,16.7333,16.7333,16.6916,16.6916,14000.0
2009-05-11 13:45:00,20.0,20.02,20.0,20.01,7800.0,16.6916,16.7083,16.6916,16.7,7800.0
2009-05-11 13:50:00,20.01,20.03,20.01,20.03,7600.0,16.7,16.7167,16.7,16.7167,7600.0
2009-05-11 13:55:00,20.03,20.04,20.0,20.0,14600.0,16.7167,16.725,16.6916,16.6916,14600.0
2009-05-11 14:00:00,20.0,20.0,19.98,19.98,11600.0,16.6916,16.6916,16.6749,16.6749,11600.0
2009-05-11 14:05:00,19.98,19.99,19.98,19.99,4800.0,16.6749,16.6833,16.6749,16.6833,4800.0
2009-05-11 14:10:00,19.99,20.0,19.99,20.0,4000.0,16.6833,16.6916,16.6833,16.6916,4000.0
2009-05-11 14:15:00,20.0,20.0,19.98,20.0,9600.0,16.6916,16.6916,16.6749,16.6916,9600.0
2009-05-11 14:20:00,20.0,20.0,19.98,20.0,4400.0,16.6916,16.6916,16.6749,16.6916,4400.0
2009-05-11 14:25:00,20.0,20.0,19.99,19.99,12200.0,16.6916,16.6916,16.6833,16.6833,12200.0
2009-05-11 14:30:00,20.0,20.02,19.99,20.0,10200.0,16.6916,16.7083,16.6833,16.6916,10200.0
2009-05-11 14:35:00,20.0,20.0,19.97,19.98,14800.0,16.6916,16.6916,16.6666,16.6749,14800.0
2009-05-11 14:40:00,19.98,19.99,19.98,19.99,7400.0,16.6749,16.6833,16.6749,16.6833,7400.0
2009-05-11 14:45:00,19.99,20.0,19.98,20.0,8600.0,16.6833,16.6916,16.6749,16.6916,8600.0
2009-05-11 14:50:00,20.0,20.04,20.0,20.0,26200.0,16.6916,16.725,16.6916,16.6916,26200.0
2009-05-11 14:55:00,20.0,20.02,20.0,20.0,13200.0,16.6916,16.7083,16.6916,16.6916,13200.0
2009-05-11 15:00:00,20.0,20.0,19.97,19.98,13200.0,16.6916,16.6916,16.6666,16.6749,13200.0
2009-05-11 15:05:00,19.98,19.99,19.98,19.98,20800.0,16.6749,16.6833,16.6749,16.6749,20800.0
2009-05-11 15:10:00,19.98,19.99,19.95,19.97,23000.0,16.6749,16.6833,16.6499,16.6666,23000.0
2009-05-11 15:15:00,19.97,19.99,19.96,19.97,6200.0,16.6666,16.6833,16.6582,16.6666,6200.0
2009-05-11 15:20:00,19.97,19.98,19.93,19.93,14200.0,16.6666,16.6749,16.6332,16.6332,14200.0
2009-05-11 15:25:00,19.92,19.97,19.91,19.97,7400.0,16.6248,16.6666,16.6165,16.6666,7400.0
2009-05-11 15:30:00,19.96,19.97,19.93,19.95,11200.0,16.6582,16.6666,16.6332,16.6499,11200.0
2009-05-11 15:35:00,19.95,19.97,19.95,19.95,13600.0,16.6499,16.6666,16.6499,16.6499,13600.0
2009-05-11 15:40:00,19.95,19.97,19.93,19.96,34400.0,16.6499,16.6666,16.6332,16.6582,34400.0
2009-05-11 15:45:00,19.96,19.98,19.95,19.96,21200.0,16.6582,16.6749,16.6499,16.6582,21200.0
2009-05-11 15:50:00,19.96,19.99,19.95,19.99,37800.0,16.6582,16.6833,16.6499,16.6833,37800.0
2009-05-11 15:55:00,19.99,19.99,19.89,19.94,70600.0,16.6833,16.6833,16.5998,16.6415,70600.0
2009-05-12 09:30:00,19.84,19.84,19.67,19.79,15800.0,16.5581,16.5581,16.4162,16.5164,15800.0
2009-05-12 09:35:00,19.83,19.83,19.76,19.8,32400.0,16.5497,16.5497,16.4913,16.5247,32400.0
2009-05-12 09:40:00,19.8,19.8,19.67,19.67,25000.0,16.5247,16.5247,16.4162,16.4162,25000.0
2009-05-12 09:45:00,19.68,19.7,19.65,19.7,14000.0,16.4245,16.4412,16.3995,16.4412,14000.0
2009-05-12 09:50:00,19.68,19.78,19.68,19.75,25600.0,16.4245,16.508,16.4245,16.483,25600.0
2009-05-12 09:55:00,19.75,19.77,19.71,19.71,12000.0,16.483,16.4997,16.4496,16.4496,12000.0
2009-05-12 10:00:00,19.71,19.71,19.68,19.71,7200.0,16.4496,16.4496,16.4245,16.4496,7200.0
2009-05-12 10:05:00,19.71,19.72,19.7,19.72,7600.0,16.4496,16.4579,16.4412,16.4579,7600.0
2009-05-12 10:10:00,19.72,19.73,19.69,19.73,6600.0,16.4579,16.4663,16.4329,16.4663,6600.0
2009-05-12 10:15:00,19.72,19.72,19.7,19.72,1000.0,16.4579,16.4579,16.4412,16.4579,1000.0
2009-05-12 10:20:00,19.73,19.76,19.71,19.73,16200.0,16.4663,16.4913,16.4496,16.4663,16200.0
2009-05-12 10:25:00,19.75,19.78,19.74,19.74,12600.0,16.483,16.508,16.4746,16.4746,12600.0
2009-05-12 10:30:00,19.74,19.78,19.73,19.75,10600.0,16.4746,16.508,16.4663,16.483,10600.0
2009-05-12 10:35:00,19.75,19.77,19.7,19.7,27200.0,16.483,16.4997,16.4412,16.4412,27200.0
2009-05-12 10:40:00,19.71,19.75,19.68,19.75,7600.0,16.4496,16.483,16.4245,16.483,7600.0
2009-05-12 10:45:00,19.75,19.78,19.73,19.75,16400.0,16.483,16.508,16.4663,16.483,16400.0
2009-05-12 10:50:00,19.75,19.77,19.73,19.75,11200.0,16.483,16.4997,16.4663,16.483,11200.0
2009-05-12 10:55:00,19.75,19.76,19.71,19.76,26000.0,16.483,16.4913,16.4496,16.4913,26000.0
2009-05-12 11:00:00,19.76,19.77,19.74,19.77,17600.0,16.4913,16.4997,16.4746,16.4997,17600.0
2009-05-12 11:05:00,19.77,19.77,19.69,19.72,14600.0,16.4997,16.4997,16.4329,16.4579,14600.0
2009-05-12 11:10:00,19.72,19.72,19.64,19.7,36200.0,16.4579,16.4579,16.3912,16.4412,36200.0
2009-05-12 11:15:00,19.7,19.72,19.68,19.69,6600.0,16.4412,16.4579,16.4245,16.4329,6600.0
2009-05-12 11:20:00,19.7,19.71,19.69,19.7,3600.0,16.4412,16.4496,16.4329,16.4412,3600.0
2009-05-12 11:25:00,19.7,19.74,19.69,19.72,6600.0,16.4412,16.4746,16.4329,16.4579,6600.0
2009-05-12 11:30:00,19.71,19.74,19.7,19.74,13800.0,16.4496,16.4746,16.4412,16.4746,13800.0
2009-05-12 11:35:00,19.72,19.75,19.7,19.7,34800.0,16.4579,16.483,16.4412,16.4412,34800.0
2009-05-12 11:40:00,19.71,19.71,19.67,19.67,2800.0,16.4496,16.4496,16.4162,16.4162,2800.0
2009-05-12 11:45:00,19.66,19.66,19.6,19.6,25800.0,16.4079,16.4079,16.3578,16.3578,25800.0
2009-05-12 11:50:00,19.6,19.6,19.55,19.57,7400.0,16.3578,16.3578,16.3161,16.3327,7400.0
2009-05-12 11:55:00,19.57,19.59,19.57,19.59,2800.0,16.3327,16.3494,16.3327,16.3494,2800.0
2009-05-12 12:00:00,19.6,19.61,19.59,19.61,2400.0,16.3578,16.3661,16.3494,16.3661,2400.0
2009-05-12 12:05:00,19.6,19.6,19.54,19.55,5200.0,16.3578,16.3578,16.3077,16.3161,5200.0
2009-05-12 12:10:00,19.54,19.54,19.49,19.49,9400.0,16.3077,16.3077,16.266,16.266,9400.0
2009-05-12 12:15:00,19.5,19.5,19.47,19.47,23600.0,16.2743,16.2743,16.2493,16.2493,23600.0
2009-05-12 12:20:00,19.47,19.48,19.45,19.46,9000.0,16.2493,16.2576,16.2326,16.2409,9000.0
2009-05-12 12:25:00,19.48,19.5,19.46,19.46,7600.0,16.2576,16.2743,16.2409,16.2409,7600.0
2009-05-12 12:30:00,19.47,19.48,19.45,19.47,12600.0,16.2493,16.2576,16.2326,16.2493,12600.0
2009-05-12 12:35:00,19.46,19.47,19.43,19.44,2600.0,16.2409,16.2493,16.2159,16.2242,2600.0
2009-05-12 12:40:00,19.45,19.5,19.45,19.48,17400.0,16.2326,16.2743,16.2326,16.2576,17400.0
2009-05-12 12:45:00,19.47,19.48,19.45,19.45,23400.0,16.2493,16.2576,16.2326,16.2326,23400.0
2009-05-12 12:50:00,19.47,19.48,19.45,19.45,31800.0,16.2493,16.2576,16.2326,16.2326,31800.0
2009-05-12 12:55:00,19.45,19.45,19.42,19.42,4400.0,16.2326,16.2326,16.2076,16.2076,4400.0
2009-05-12 13:00:00,19.44,19.47,19.42,19.43,10800.0,16.2242,16.2493,16.2076,16.2159,10800.0
2009-05-12 13:05:00,19.45,19.47,19.42,19.45,36800.0,16.2326,16.2493,16.2076,16.2326,36800.0
2009-05-12 13:10:00,19.44,19.48,19.43,19.43,28000.0,16.2242,16.2576,16.2159,16.2159,28000.0
2009-05-12 13:15:00,19.43,19.46,19.41,19.46,32000.0,16.2159,16.2409,16.1992,16.2409,32000.0
2009-05-12 13:20:00,19.46,19.5,19.45,19.47,52600.0,16.2409,16.2743,16.2326,16.2493,52600.0
2009-05-12 13:25:00,19.48,19.48,19.41,19.41,22600.0,16.2576,16.2576,16.1992,16.1992,22600.0
2009-05-12 13:30:00,19.42,19.43,19.36,19.36,16200.0,16.2076,16.2159,16.1575,16.1575,16200.0
2009-05-12 13:35:00,19.39,19.47,19.39,19.46,11000.0,16.1825,16.2493,16.1825,16.2409,11000.0
2009-05-12 13:40:00,19.46,19.46,19.43,19.44,8400.0,16.2409,16.2409,16.2159,16.2242,8400.0
2009-05-12 13:45:00,19.43,19.45,19.43,19.45,6400.0,16.2159,16.2326,16.2159,16.2326,6400.0
2009-05-12 13:50:00,19.44,19.5,19.44,19.47,10200.0,16.2242,16.2743,16.2242,16.2493,10200.0
2009-05-12 13:55:00,19.47,19.47,19.42,19.42,9200.0,16.2493,16.2493,16.2076,16.2076,9200.0
2009-05-12 14:00:00,19.42,19.46,19.41,19.46,24400.0,16.2076,16.2409,16.1992,16.2409,24400.0
2009-05-12 14:05:00,19.44,19.49,19.43,19.48,38800.0,16.2242,16.266,16.2159,16.2576,38800.0
2009-05-12 14:10:00,19.48,19.49,19.45,19.45,10400.0,16.2576,16.266,16.2326,16.2326,10400.0
2009-05-12 14:15:00,19.46,19.46,19.43,19.44,6800.0,16.2409,16.2409,16.2159,16.2242,6800.0
2009-05-12 14:20:00,19.43,19.44,19.42,19.42,12000.0,16.2159,16.2242,16.2076,16.2076,12000.0
2009-05-12 14:25:00,19.43,19.43,19.42,19.42,7200.0,16.2159,16.2159,16.2076,16.2076,7200.0
2009-05-12 14:30:00,19.41,19.42,19.4,19.41,15800.0,16.1992,16.2076,16.1909,16.1992,15800.0
2009-05-12 14:35:00,19.41,19.5,19.41,19.5,15400.0,16.1992,16.2743,16.1992,16.2743,15400.0
2009-05-12 14:40:00,19.49,19.49,19.47,19.48,23000.0,16.266,16.266,16.2493,16.2576,23000.0
2009-05-12 14:45:00,19.47,19.47,19.45,19.47,9600.0,16.2493,16.2493,16.2326,16.2493,9600.0
2009-05-12 14:50:00,19.48,19.52,19.47,19.5,9000.0,16.2576,16.291,16.2493,16.2743,9000.0
2009-05-12 14:55:00,19.51,19.57,19.51,19.57,8200.0,16.2827,16.3327,16.2827,16.3327,8200.0
2009-05-12 15:00:00,19.56,19.62,19.56,19.56,14800.0,16.3244,16.3745,16.3244,16.3244,14800.0
2009-05-12 15:05:00,19.57,19.57,19.53,19.53,25200.0,16.3327,16.3327,16.2994,16.2994,25200.0
2009-05-12 15:10:00,19.55,19.56,19.53,19.55,23600.0,16.3161,16.3244,16.2994,16.3161,23600.0
2009-05-12 15:15:00,19.55,19.58,19.54,19.56,13000.0,16.3161,16.3411,16.3077,16.3244,13000.0
2009-05-12 15:20:00,19.57,19.61,19.53,19.6,31600.0,16.3327,16.3661,16.2994,16.3578,31600.0
2009-05-12 15:25:00,19.61,19.7,19.61,19.66,19600.0,16.3661,16.4412,16.3661,16.4079,19600.0
2009-05-12 15:30:00,19.66,19.66,19.64,19.65,18000.0,16.4079,16.4079,16.3912,16.3995,18000.0
2009-05-12 15:35:00,19.65,19.68,19.64,19.66,21400.0,16.3995,16.4245,16.3912,16.4079,21400.0
2009-05-12 15:40:00,19.65,19.65,19.6,19.6,25800.0,16.3995,16.3995,16.3578,16.3578,25800.0
2009-05-12 15:45:00,19.61,19.64,19.6,19.62,28800.0,16.3661,16.3912,16.3578,16.3745,28800.0
2009-05-12 15:50:00,19.62,19.63,19.59,19.6,51600.0,16.3745,16.3828,16.3494,16.3578,51600.0
2009-05-12 15:55:00,19.6,19.67,19.6,19.64,40600.0,16.3578,16.4162,16.3578,16.3912,40600.0
2009-05-13 09:30:00,19.5,19.65,19.5,19.55,3600.0,16.2743,16.3995,16.2743,16.3161,3600.0
2009-05-13 09:35:00,19.53,19.72,19.45,19.61,24000.0,16.2994,16.4579,16.2326,16.3661,24000.0
2009-05-13 09:40:00,19.6,19.61,19.5,19.51,15800.0,16.3578,16.3661,16.2743,16.2827,15800.0
2009-05-13 09:45:00,19.51,19.6,19.5,19.6,17600.0,16.2827,16.3578,16.2743,16.3578,17600.0
2009-05-13 09:50:00,19.59,19.6,19.55,19.58,15600.0,16.3494,16.3578,16.3161,16.3411,15600.0
2009-05-13 09:55:00,19.58,19.6,19.54,19.55,14400.0,16.3411,16.3578,16.3077,16.3161,14400.0
2009-05-13 10:00:00,19.55,19.55,19.48,19.48,7800.0,16.3161,16.3161,16.2576,16.2576,7800.0
2009-05-13 10:05:00,19.48,19.54,19.48,19.5,17600.0,16.2576,16.3077,16.2576,16.2743,17600.0
2009-05-13 10:10:00,19.5,19.55,19.5,19.5,6400.0,16.2743,16.3161,16.2743,16.2743,6400.0
2009-05-13 10:15:00,19.52,19.52,19.43,19.46,21400.0,16.291,16.291,16.2159,16.2409,21400.0
2009-05-13 10:20:00,19.46,19.48,19.42,19.48,6000.0,16.2409,16.2576,16.2076,16.2576,6000.0
2009-05-13 10:25:00,19.49,19.5,19.43,19.46,13000.0,16.266,16.2743,16.2159,16.2409,13000.0
2009-05-13 10:30:00,19.48,19.48,19.45,19.46,4600.0,16.2576,16.2576,16.2326,16.2409,4600.0
2009-05-13 10:35:00,19.47,19.47,19.4,19.46,13400.0,16.2493,16.2493,16.1909,16.2409,13400.0
2009-05-13 10:40:00,19.47,19.48,19.45,19.48,9000.0,16.2493,16.2576,16.2326,16.2576,9000.0
2009-05-13 10:45:00,19.47,19.5,19.46,19.49,14800.0,16.2493,16.2743,16.2409,16.266,14800.0
2009-05-13 10:50:00,19.48,19.54,19.48,19.5,15800.0,16.2576,16.3077,16.2576,16.2743,15800.0
2009-05-13 10:55:00,19.5,19.5,19.43,19.43,7800.0,16.2743,16.2743,16.2159,16.2159,7800.0
2009-05-13 11:00:00,19.42,19.45,19.42,19.43,6000.0,16.2076,16.2326,16.2076,16.2159,6000.0
2009-05-13 11:05:00,19.43,19.43,19.41,19.41,9600.0,16.2159,16.2159,16.1992,16.1992,9600.0
2009-05-13 11:10:00,19.41,19.45,19.41,19.43,5200.0,16.1992,16.2326,16.1992,16.2159,5200.0
2009-05-13 11:15:00,19.42,19.42,19.4,19.42,3000.0,16.2076,16.2076,16.1909,16.2076,3000.0
2009-05-13 11:20:00,19.4,19.43,19.4,19.42,10800.0,16.1909,16.2159,16.1909,16.2076,10800.0
2009-05-13 11:25:00,19.43,19.43,19.41,19.41,800.0,16.2159,16.2159,16.1992,16.1992,800.0
2009-05-13 11:30:00,19.42,19.42,19.4,19.41,7400.0,16.2076,16.2076,16.1909,16.1992,7400.0
2009-05-13 11:35:00,19.41,19.42,19.4,19.41,9600.0,16.1992,16.2076,16.1909,16.1992,9600.0
2009-05-13 11:40:00,19.41,19.43,19.39,19.39,9400.0,16.1992,16.2159,16.1825,16.1825,9400.0
2009-05-13 11:45:00,19.39,19.4,19.38,19.4,9400.0,16.1825,16.1909,16.1742,16.1909,9400.0
2009-05-13 11:50:00,19.4,19.41,19.39,19.39,22200.0,16.1909,16.1992,16.1825,16.1825,22200.0
2009-05-13 11:55:00,19.39,19.45,19.39,19.44,14600.0,16.1825,16.2326,16.1825,16.2242,14600.0
2009-05-13 12:00:00,19.43,19.49,19.43,19.46,11000.0,16.2159,16.266,16.2159,16.2409,11000.0
2009-05-13 12:05:00,19.47,19.48,19.46,19.47,4000.0,16.2493,16.2576,16.2409,16.2493,4000.0
2009-05-13 12:10:00,19.47,19.49,19.46,19.48,5000.0,16.2493,16.266,16.2409,16.2576,5000.0
2009-05-13 12:15:00,19.49,19.49,19.45,19.49,12400.0,16.266,16.266,16.2326,16.266,12400.0
2009-05-13 12:20:00,19.48,19.48,19.43,19.45,19800.0,16.2576,16.2576,16.2159,16.2326,19800.0
2009-05-13 12:25:00,19.43,19.47,19.43,19.44,9400.0,16.2159,16.2493,16.2159,16.2242,9400.0
2009-05-13 12:30:00,19.43,19.43,19.42,19.42,12400.0,16.2159,16.2159,16.2076,16.2076,12400.0
2009-05-13 12:35:00,19.42,19.45,19.42,19.43,9400.0,16.2076,16.2326,16.2076,16.2159,9400.0
2009-05-13 12:40:00,19.42,19.42,19.41,19.41,1200.0,16.2076,16.2076,16.1992,16.1992,1200.0
2009-05-13 12:45:00,19.41,19.44,19.41,19.43,7600.0,16.1992,16.2242,16.1992,16.2159,7600.0
2009-05-13 12:50:00,19.43,19.43,19.41,19.41,20200.0,16.2159,16.2159,16.1992,16.1992,20200.0
2009-05-13 12:55:00,19.42,19.42,19.41,19.41,9200.0,16.2076,16.2076,16.1992,16.1992,9200.0
2009-05-13 13:00:00,19.41,19.44,19.41,19.41,25200.0,16.1992,16.2242,16.1992,16.1992,25200.0
2009-05-13 13:05:00,19.41,19.43,19.4,19.4,28400.0,16.1992,16.2159,16.1909,16.1909,28400.0
2009-05-13 13:10:00,19.41,19.43,19.4,19.4,16800.0,16.1992,16.2159,16.1909,16.1909,16800.0
2009-05-13 13:15:00,19.4,19.41,19.39,19.4,16600.0,16.1909,16.1992,16.1825,16.1909,16600.0
2009-05-13 13:20:00,19.41,19.42,19.38,19.41,23800.0,16.1992,16.2076,16.1742,16.1992,23800.0
2009-05-13 13:25:00,19.41,19.41,19.38,19.38,13800.0,16.1992,16.1992,16.1742,16.1742,13800.0
2009-05-13 13:30:00,19.38,19.38,19.36,19.38,15600.0,16.1742,16.1742,16.1575,16.1742,15600.0
2009-05-13 13:35:00,19.36,19.38,19.35,19.35,24400.0,16.1575,16.1742,16.1491,16.1491,24400.0
2009-05-13 13:40:00,19.36,19.36,19.32,19.32,8800.0,16.1575,16.1575,16.1241,16.1241,8800.0
2009-05-13 13:45:00,19.31,19.31,19.27,19.29,11200.0,16.1158,16.1158,16.0824,16.0991,11200.0
2009-05-13 13:50:00,19.3,19.34,19.29,19.32,19200.0,16.1074,16.1408,16.0991,16.1241,19200.0
2009-05-13 13:55:00,19.34,19.38,19.34,19.38,6200.0,16.1408,16.1742,16.1408,16.1742,6200.0
2009-05-13 14:00:00,19.38,19.39,19.33,19.33,13400.0,16.1742,16.1825,16.1324,16.1324,13400.0
2009-05-13 14:05:00,19.31,19.33,19.3,19.32,16200.0,16.1158,16.1324,16.1074,16.1241,16200.0
2009-05-13 14:10:00,19.33,19.34,19.31,19.32,12200.0,16.1324,16.1408,16.1158,16.1241,12200.0
2009-05-13 14:15:00,19.32,19.33,19.3,19.3,8800.0,16.1241,16.1324,16.1074,16.1074,8800.0
2009-05-13 14:20:00,19.29,19.3,19.28,19.29,8400.0,16.0991,16.1074,16.0907,16.0991,8400.0
2009-05-13 14:25:00,19.31,19.34,19.3,19.32,9200.0,16.1158,16.1408,16.1074,16.1241,9200.0
2009-05-13 14:30:00,19.33,19.35,19.32,19.33,6200.0,16.1324,16.1491,16.1241,16.1324,6200.0
2009-05-13 14:35:00,19.33,19.36,19.32,19.36,13800.0,16.1324,16.1575,16.1241,16.1575,13800.0
2009-05-13 14:40:00,19.36,19.36,19.35,19.36,14400.0,16.1575,16.1575,16.1491,16.1575,14400.0
2009-05-13 14:45:00,19.36,19.36,19.34,19.35,10200.0,16.1575,16.1575,16.1408,16.1491,10200.0
2009-05-13 14:50:00,19.36,19.36,19.35,19.36,9200.0,16.1575,16.1575,16.1491,16.1575,9200.0
2009-05-13 14:55:00,19.36,19.38,19.36,19.38,14200.0,16.1575,16.1742,16.1575,16.1742,14200.0
2009-05-13 15:00:00,19.38,19.4,19.34,19.34,14600.0,16.1742,16.1909,16.1408,16.1408,14600.0
2009-05-13 15:05:00,19.34,19.36,19.33,19.36,8000.0,16.1408,16.1575,16.1324,16.1575,8000.0
2009-05-13 15:10:00,19.36,19.39,19.36,19.39,16800.0,16.1575,16.1825,16.1575,16.1825,16800.0
2009-05-13 15:15:00,19.39,19.4,19.36,19.4,22000.0,16.1825,16.1909,16.1575,16.1909,22000.0
2009-05-13 15:20:00,19.4,19.43,19.37,19.42,19600.0,16.1909,16.2159,16.1658,16.2076,19600.0
2009-05-13 15:25:00,19.42,19.42,19.33,19.34,27400.0,16.2076,16.2076,16.1324,16.1408,27400.0
2009-05-13 15:30:00,19.33,19.38,19.33,19.38,32600.0,16.1324,16.1742,16.1324,16.1742,32600.0
2009-05-13 15:35:00,19.38,19.38,19.35,19.36,18200.0,16.1742,16.1742,16.1491,16.1575,18200.0
2009-05-13 15:40:00,19.36,19.39,19.34,19.35,38400.0,16.1575,16.1825,16.1408,16.1491,38400.0
2009-05-13 15:45:00,19.36,19.41,19.36,19.41,51200.0,16.1575,16.1992,16.1575,16.1992,51200.0
2009-05-13 15:50:00,19.41,19.45,19.32,19.35,75400.0,16.1992,16.2326,16.1241,16.1491,75400.0
2009-05-13 15:55:00,19.35,19.54,19.35,19.36,59000.0,16.1491,16.3077,16.1491,16.1575,59000.0
2009-05-14 09:30:00,19.46,19.5,19.3,19.31,19000.0,16.2409,16.2743,16.1074,16.1158,19000.0
2009-05-14 09:35:00,19.34,19.34,19.11,19.11,8800.0,16.1408,16.1408,15.9488,15.9488,8800.0
2009-05-14 09:40:00,19.17,19.28,19.15,19.25,15400.0,15.9989,16.0907,15.9822,16.0657,15400.0
2009-05-14 09:45:00,19.26,19.29,19.21,19.21,17400.0,16.074,16.0991,16.0323,16.0323,17400.0
2009-05-14 09:50:00,19.21,19.36,19.21,19.33,18800.0,16.0323,16.1575,16.0323,16.1324,18800.0
2009-05-14 09:55:00,19.34,19.41,19.34,19.41,8200.0,16.1408,16.1992,16.1408,16.1992,8200.0
2009-05-14 10:00:00,19.39,19.43,19.36,19.36,52600.0,16.1825,16.2159,16.1575,16.1575,52600.0
2009-05-14 10:05:00,19.36,19.41,19.36,19.36,17800.0,16.1575,16.1992,16.1575,16.1575,17800.0
2009-05-14 10:10:00,19.36,19.38,19.36,19.36,15200.0,16.1575,16.1742,16.1575,16.1575,15200.0
2009-05-14 10:15:00,19.36,19.37,19.35,19.36,21800.0,16.1575,16.1658,16.1491,16.1575,21800.0
2009-05-14 10:20:00,19.36,19.39,19.36,19.36,12200.0,16.1575,16.1825,16.1575,16.1575,12200.0
2009-05-14 10:25:00,19.31,19.31,19.24,19.25,7400.0,16.1158,16.1158,16.0573,16.0657,7400.0
2009-05-14 10:30:00,19.25,19.28,19.22,19.24,21600.0,16.0657,16.0907,16.0406,16.0573,21600.0
2009-05-14 10:35:00,19.23,19.24,19.13,19.13,9400.0,16.049,16.0573,15.9655,15.9655,9400.0
2009-05-14 10:40:00,19.11,19.15,19.11,19.14,5400.0,15.9488,15.9822,15.9488,15.9739,5400.0
2009-05-14 10:45:00,19.11,19.14,19.06,19.06,4400.0,15.9488,15.9739,15.9071,15.9071,4400.0
2009-05-14 10:50:00,19.07,19.07,19.03,19.03,13400.0,15.9155,15.9155,15.8821,15.8821,13400.0
2009-05-14 10:55:00,19.03,19.04,19.0,19.03,9400.0,15.8821,15.8904,15.857,15.8821,9400.0
2009-05-14 11:00:00,19.04,19.1,19.03,19.08,5000.0,15.8904,15.9405,15.8821,15.9238,5000.0
2009-05-14 11:05:00,19.08,19.08,19.01,19.02,13800.0,15.9238,15.9238,15.8654,15.8737,13800.0
2009-05-14 11:10:00,19.02,19.09,19.02,19.09,7000.0,15.8737,15.9321,15.8737,15.9321,7000.0
2009-05-14 11:15:00,19.11,19.12,19.1,19.1,6400.0,15.9488,15.9572,15.9405,15.9405,6400.0
2009-05-14 11:20:00,19.08,19.08,19.02,19.02,7000.0,15.9238,15.9238,15.8737,15.8737,7000.0
2009-05-14 11:25:00,19.03,19.04,19.02,19.03,4400.0,15.8821,15.8904,15.8737,15.8821,4400.0
2009-05-14 11:30:00,19.03,19.06,19.03,19.03,4200.0,15.8821,15.9071,15.8821,15.8821,4200.0
2009-05-14 11:35:00,19.03,19.04,19.02,19.02,2200.0,15.8821,15.8904,15.8737,15.8737,2200.0
2009-05-14 11:40:00,19.02,19.02,19.0,19.02,8000.0,15.8737,15.8737,15.857,15.8737,8000.0
2009-05-14 11:45:00,19.01,19.01,18.98,18.99,9400.0,15.8654,15.8654,15.8403,15.8487,9400.0
2009-05-14 11:50:00,18.99,18.99,18.97,18.99,5800.0,15.8487,15.8487,15.832,15.8487,5800.0
2009-05-14 11:55:00,18.99,19.05,18.99,19.02,19800.0,15.8487,15.8988,15.8487,15.8737,19800.0
2009-05-14 12:00:00,19.03,19.05,19.01,19.04,8000.0,15.8821,15.8988,15.8654,15.8904,8000.0
2009-05-14 12:05:00,19.05,19.05,19.0,19.0,3800.0,15.8988,15.8988,15.857,15.857,3800.0
2009-05-14 12:10:00,19.02,19.05,19.01,19.04,3600.0,15.8737,15.8988,15.8654,15.8904,3600.0
2009-05-14 12:15:00,19.04,19.06,19.04,19.06,3800.0,15.8904,15.9071,15.8904,15.9071,3800.0
2009-05-14 12:20:00,19.05,19.05,19.04,19.04,2000.0,15.8988,15.8988,15.8904,15.8904,2000.0
2009-05-14 12:25:00,19.03,19.05,19.02,19.05,4400.0,15.8821,15.8988,15.8737,15.8988,4400.0
2009-05-14 12:30:00,19.05,19.11,19.05,19.1,6200.0,15.8988,15.9488,15.8988,15.9405,6200.0
2009-05-14 12:35:00,19.11,19.11,19.09,19.11,5600.0,15.9488,15.9488,15.9321,15.9488,5600.0
2009-05-14 12:40:00,19.1,19.1,19.07,19.07,1800.0,15.9405,15.9405,15.9155,15.9155,1800.0
2009-05-14 12:45:00,19.07,19.07,19.04,19.06,4600.0,15.9155,15.9155,15.8904,15.9071,4600.0
2009-05-14 12:50:00,19.07,19.1,19.07,19.08,1600.0,15.9155,15.9405,15.9155,15.9238,1600.0
2009-05-14 12:55:00,19.1,19.1,19.08,19.08,2600.0,15.9405,15.9405,15.9238,15.9238,2600.0
2009-05-14 13:00:00,19.09,19.11,19.08,19.11,6000.0,15.9321,15.9488,15.9238,15.9488,6000.0
2009-05-14 13:05:00,19.1,19.11,19.1,19.1,3000.0,15.9405,15.9488,15.9405,15.9405,3000.0
2009-05-14 13:10:00,19.1,19.11,19.09,19.1,5800.0,15.9405,15.9488,15.9321,15.9405,5800.0
2009-05-14 13:15:00,19.1,19.13,19.1,19.11,13600.0,15.9405,15.9655,15.9405,15.9488,13600.0
2009-05-14 13:20:00,19.11,19.13,19.09,19.1,22800.0,15.9488,15.9655,15.9321,15.9405,22800.0
2009-05-14 13:25:00,19.11,19.15,19.1,19.13,18800.0,15.9488,15.9822,15.9405,15.9655,18800.0
2009-05-14 13:30:00,19.14,19.14,19.13,19.13,4800.0,15.9739,15.9739,15.9655,15.9655,4800.0
2009-05-14 13:35:00,19.14,19.16,19.14,19.16,7800.0,15.9739,15.9906,15.9739,15.9906,7800.0
2009-05-14 13:40:00,19.15,19.18,19.13,19.14,21400.0,15.9822,16.0073,15.9655,15.9739,21400.0
2009-05-14 13:45:00,19.14,19.18,19.14,19.18,5200.0,15.9739,16.0073,15.9739,16.0073,5200.0
2009-05-14 13:50:00,19.18,19.19,19.18,19.18,2000.0,16.0073,16.0156,16.0073,16.0073,2000.0
2009-05-14 13:55:00,19.17,19.18,19.14,19.18,23000.0,15.9989,16.0073,15.9739,16.0073,23000.0
2009-05-14 14:00:00,19.18,19.21,19.18,19.2,4000.0,16.0073,16.0323,16.0073,16.024,4000.0
2009-05-14 14:05:00,19.18,19.21,19.18,19.2,1200.0,16.0073,16.0323,16.0073,16.024,1200.0
2009-05-14 14:10:00,19.19,19.2,19.18,19.18,3200.0,16.0156,16.024,16.0073,16.0073,3200.0
2009-05-14 14:15:00,19.2,19.21,19.18,19.21,2600.0,16.024,16.0323,16.0073,16.0323,2600.0
2009-05-14 14:20:00,19.18,19.21,19.18,19.21,5000.0,16.0073,16.0323,16.0073,16.0323,5000.0
2009-05-14 14:25:00,19.21,19.21,19.18,19.18,3000.0,16.0323,16.0323,16.0073,16.0073,3000.0
2009-05-14 14:30:00,19.19,19.19,19.18,19.19,3200.0,16.0156,16.0156,16.0073,16.0156,3200.0
2009-05-14 14:35:00,19.18,19.25,19.18,19.24,17800.0,16.0073,16.0657,16.0073,16.0573,17800.0
2009-05-14 14:40:00,19.24,19.25,19.23,19.24,12800.0,16.0573,16.0657,16.049,16.0573,12800.0
2009-05-14 14:45:00,19.23,19.25,19.23,19.23,11200.0,16.049,16.0657,16.049,16.049,11200.0
2009-05-14 14:50:00,19.24,19.24,19.23,19.23,4600.0,16.0573,16.0573,16.049,16.049,4600.0
2009-05-14 14:55:00,19.23,19.24,19.18,19.22,26600.0,16.049,16.0573,16.0073,16.0406,26600.0
2009-05-14 15:00:00,19.23,19.24,19.2,19.2,8000.0,16.049,16.0573,16.024,16.024,8000.0
2009-05-14 15:05:00,19.19,19.21,19.18,19.18,5400.0,16.0156,16.0323,16.0073,16.0073,5400.0
2009-05-14 15:10:00,19.18,19.21,19.18,19.21,15400.0,16.0073,16.0323,16.0073,16.0323,15400.0
2009-05-14 15:15:00,19.21,19.22,19.18,19.22,11800.0,16.0323,16.0406,16.0073,16.0406,11800.0
2009-05-14 15:20:00,19.22,19.23,19.18,19.23,8200.0,16.0406,16.049,16.0073,16.049,8200.0
2009-05-14 15:25:00,19.21,19.23,19.19,19.2,50800.0,16.0323,16.049,16.0156,16.024,50800.0
2009-05-14 15:30:00,19.2,19.2,19.15,19.15,13800.0,16.024,16.024,15.9822,15.9822,13800.0
2009-05-14 15:35:00,19.16,19.18,19.11,19.15,24200.0,15.9906,16.0073,15.9488,15.9822,24200.0
2009-05-14 15:40:00,19.15,19.19,19.15,19.16,30600.0,15.9822,16.0156,15.9822,15.9906,30600.0
2009-05-14 15:45:00,19.17,19.22,19.16,19.2,30800.0,15.9989,16.0406,15.9906,16.024,30800.0
2009-05-14 15:50:00,19.21,19.27,19.2,19.21,22600.0,16.0323,16.0824,16.024,16.0323,22600.0
2009-05-14 15:55:00,19.2,19.2,19.14,19.17,52400.0,16.024,16.024,15.9739,15.9989,52400.0
2009-05-15 09:30:00,18.88,18.95,18.73,18.93,58200.0,15.7569,15.8153,15.6317,15.7986,58200.0
2009-05-15 09:35:00,18.95,18.95,18.9,18.93,36800.0,15.8153,15.8153,15.7736,15.7986,36800.0
2009-05-15 09:40:00,18.92,18.95,18.92,18.95,34600.0,15.7903,15.8153,15.7903,15.8153,34600.0
2009-05-15 09:45:00,18.96,18.98,18.93,18.96,22200.0,15.8237,15.8403,15.7986,15.8237,22200.0
2009-05-15 09:50:00,18.97,19.02,18.95,19.0,12000.0,15.832,15.8737,15.8153,15.857,12000.0
2009-05-15 09:55:00,19.0,19.04,18.99,19.02,16800.0,15.857,15.8904,15.8487,15.8737,16800.0
2009-05-15 10:00:00,19.01,19.02,18.99,19.0,10200.0,15.8654,15.8737,15.8487,15.857,10200.0
2009-05-15 10:05:00,19.01,19.06,19.01,19.02,11800.0,15.8654,15.9071,15.8654,15.8737,11800.0
2009-05-15 10:10:00,19.01,19.01,18.98,19.0,43600.0,15.8654,15.8654,15.8403,15.857,43600.0
2009-05-15 10:15:00,19.0,19.05,18.99,19.03,39200.0,15.857,15.8988,15.8487,15.8821,39200.0
2009-05-15 10:20:00,19.02,19.03,19.02,19.03,3600.0,15.8737,15.8821,15.8737,15.8821,3600.0
2009-05-15 10:25:00,19.03,19.07,19.02,19.06,25000.0,15.8821,15.9155,15.8737,15.9071,25000.0
2009-05-15 10:30:00,19.06,19.1,19.06,19.09,14000.0,15.9071,15.9405,15.9071,15.9321,14000.0
2009-05-15 10:35:00,19.09,19.1,19.06,19.06,16600.0,15.9321,15.9405,15.9071,15.9071,16600.0
2009-05-15 10:40:00,19.09,19.09,19.08,19.08,4600.0,15.9321,15.9321,15.9238,15.9238,4600.0
2009-05-15 10:45:00,19.09,19.09,19.07,19.08,15600.0,15.9321,15.9321,15.9155,15.9238,15600.0
2009-05-15 10:50:00,19.08,19.1,19.08,19.08,12000.0,15.9238,15.9405,15.9238,15.9238,12000.0
2009-05-15 10:55:00,19.08,19.08,19.08,19.08,46600.0,15.9238,15.9238,15.9238,15.9238,46600.0
2009-05-15 11:00:00,19.08,19.08,19.05,19.08,17200.0,15.9238,15.9238,15.8988,15.9238,17200.0
2009-05-15 11:05:00,19.08,19.09,19.08,19.09,7600.0,15.9238,15.9321,15.9238,15.9321,7600.0
2009-05-15 11:10:00,19.09,19.1,19.08,19.1,16000.0,15.9321,15.9405,15.9238,15.9405,16000.0
2009-05-15 11:15:00,19.1,19.11,19.1,19.11,4600.0,15.9405,15.9488,15.9405,15.9488,4600.0
2009-05-15 11:20:00,19.12,19.13,19.08,19.08,8000.0,15.9572,15.9655,15.9238,15.9238,8000.0
2009-05-15 11:25:00,19.08,19.09,19.07,19.09,3800.0,15.9238,15.9321,15.9155,15.9321,3800.0
2009-05-15 11:30:00,19.09,19.13,19.08,19.13,23800.0,15.9321,15.9655,15.9238,15.9655,23800.0
2009-05-15 11:35:00,19.13,19.13,19.1,19.11,46600.0,15.9655,15.9655,15.9405,15.9488,46600.0
2009-05-15 11:40:00,19.1,19.11,19.1,19.1,8400.0,15.9405,15.9488,15.9405,15.9405,8400.0
2009-05-15 11:45:00,19.1,19.12,19.1,19.11,10200.0,15.9405,15.9572,15.9405,15.9488,10200.0
2009-05-15 11:50:00,19.11,19.11,19.1,19.11,10200.0,15.9488,15.9488,15.9405,15.9488,10200.0
2009-05-15 11:55:00,19.1,19.1,19.0,19.0,9400.0,15.9405,15.9405,15.857,15.857,9400.0
2009-05-15 12:00:00,19.0,19.02,18.97,19.01,12000.0,15.857,15.8737,15.832,15.8654,12000.0
2009-05-15 12:05:00,19.0,19.02,19.0,19.0,4000.0,15.857,15.8737,15.857,15.857,4000.0
2009-05-15 12:10:00,19.01,19.04,19.01,19.02,6600.0,15.8654,15.8904,15.8654,15.8737,6600.0
2009-05-15 12:15:00,19.02,19.03,19.02,19.03,3400.0,15.8737,15.8821,15.8737,15.8821,3400.0
2009-05-15 12:20:00,19.03,19.06,19.03,19.06,3600.0,15.8821,15.9071,15.8821,15.9071,3600.0
2009-05-15 12:25:00,19.08,19.1,19.07,19.07,10400.0,15.9238,15.9405,15.9155,15.9155,10400.0
2009-05-15 12:30:00,19.07,19.11,19.07,19.1,45000.0,15.9155,15.9488,15.9155,15.9405,45000.0
2009-05-15 12:35:00,19.09,19.11,19.08,19.11,4000.0,15.9321,15.9488,15.9238,15.9488,4000.0
2009-05-15 12:40:00,19.1,19.1,19.1,19.1,400.0,15.9405,15.9405,15.9405,15.9405,400.0
2009-05-15 12:45:00,19.09,19.09,19.07,19.07,2200.0,15.9321,15.9321,15.9155,15.9155,2200.0
2009-05-15 12:50:00,19.09,19.12,19.09,19.11,8400.0,15.9321,15.9572,15.9321,15.9488,8400.0
2009-05-15 12:55:00,19.09,19.11,19.09,19.1,5800.0,15.9321,15.9488,15.9321,15.9405,5800.0
2009-05-15 13:00:00,19.09,19.09,19.08,19.09,5400.0,15.9321,15.9321,15.9238,15.9321,5400.0
2009-05-15 13:05:00,19.08,19.12,19.08,19.09,21200.0,15.9238,15.9572,15.9238,15.9321,21200.0
2009-05-15 13:10:00,19.1,19.1,19.08,19.09,5000.0,15.9405,15.9405,15.9238,15.9321,5000.0
2009-05-15 13:15:00,19.1,19.14,19.1,19.11,21200.0,15.9405,15.9739,15.9405,15.9488,21200.0
2009-05-15 13:20:00,19.11,19.11,19.09,19.11,3000.0,15.9488,15.9488,15.9321,15.9488,3000.0
2009-05-15 13:25:00,19.09,19.09,19.07,19.07,1000.0,15.9321,15.9321,15.9155,15.9155,1000.0
2009-05-15 13:30:00,19.07,19.07,19.06,19.06,2000.0,15.9155,15.9155,15.9071,15.9071,2000.0
2009-05-15 13:35:00,19.06,19.06,19.02,19.03,47400.0,15.9071,15.9071,15.8737,15.8821,47400.0
2009-05-15 13:40:00,19.05,19.06,19.04,19.06,5200.0,15.8988,15.9071,15.8904,15.9071,5200.0
2009-05-15 13:45:00,19.05,19.09,19.04,19.09,11800.0,15.8988,15.9321,15.8904,15.9321,11800.0
2009-05-15 13:50:00,19.11,19.13,19.09,19.12,27200.0,15.9488,15.9655,15.9321,15.9572,27200.0
2009-05-15 13:55:00,19.1,19.13,19.1,19.13,7600.0,15.9405,15.9655,15.9405,15.9655,7600.0
2009-05-15 14:00:00,19.11,19.14,19.11,19.13,11200.0,15.9488,15.9739,15.9488,15.9655,11200.0
2009-05-15 14:05:00,19.13,19.14,19.1,19.14,16000.0,15.9655,15.9739,15.9405,15.9739,16000.0
2009-05-15 14:10:00,19.14,19.16,19.14,19.15,5400.0,15.9739,15.9906,15.9739,15.9822,5400.0
2009-05-15 14:15:00,19.14,19.17,19.13,19.14,9800.0,15.9739,15.9989,15.9655,15.9739,9800.0
2009-05-15 14:20:00,19.14,19.18,19.14,19.16,7400.0,15.9739,16.0073,15.9739,15.9906,7400.0
2009-05-15 14:25:00,19.16,19.17,19.13,19.13,6000.0,15.9906,15.9989,15.9655,15.9655,6000.0
2009-05-15 14:30:00,19.15,19.15,19.13,19.15,5800.0,15.9822,15.9822,15.9655,15.9822,5800.0
2009-05-15 14:35:00,19.14,19.15,19.12,19.13,38600.0,15.9739,15.9822,15.9572,15.9655,38600.0
2009-05-15 14:40:00,19.13,19.13,19.08,19.08,20000.0,15.9655,15.9655,15.9238,15.9238,20000.0
2009-05-15 14:45:00,19.08,19.13,19.08,19.11,15600.0,15.9238,15.9655,15.9238,15.9488,15600.0
2009-05-15 14:50:00,19.1,19.14,19.09,19.14,21400.0,15.9405,15.9739,15.9321,15.9739,21400.0
2009-05-15 14:55:00,19.13,19.15,19.13,19.13,3400.0,15.9655,15.9822,15.9655,15.9655,3400.0
2009-05-15 15:00:00,19.13,19.15,19.1,19.12,17000.0,15.9655,15.9822,15.9405,15.9572,17000.0
2009-05-15 15:05:00,19.11,19.16,19.09,19.15,35600.0,15.9488,15.9906,15.9321,15.9822,35600.0
2009-05-15 15:10:00,19.15,19.23,19.14,19.23,61800.0,15.9822,16.049,15.9739,16.049,61800.0
2009-05-15 15:15:00,19.24,19.24,19.19,19.2,25400.0,16.0573,16.0573,16.0156,16.024,25400.0
2009-05-15 15:20:00,19.2,19.25,19.2,19.23,22400.0,16.024,16.0657,16.024,16.049,22400.0
2009-05-15 15:25:00,19.25,19.28,19.23,19.24,17800.0,16.0657,16.0907,16.049,16.0573,17800.0
2009-05-15 15:30:00,19.24,19.25,19.21,19.25,24200.0,16.0573,16.0657,16.0323,16.0657,24200.0
2009-05-15 15:35:00,19.24,19.26,19.22,19.24,32400.0,16.0573,16.074,16.0406,16.0573,32400.0
2009-05-15 15:40:00,19.24,19.28,19.22,19.27,71000.0,16.0573,16.0907,16.0406,16.0824,71000.0
2009-05-15 15:45:00,19.28,19.28,19.23,19.25,58400.0,16.0907,16.0907,16.049,16.0657,58400.0
2009-05-15 15:50:00,19.25,19.29,19.25,19.27,74200.0,16.0657,16.0991,16.0657,16.0824,74200.0
2009-05-15 15:55:00,19.28,19.33,19.26,19.33,178000.0,16.0907,16.1324,16.074,16.1324,178000.0
2009-05-18 09:30:00,19.39,19.54,19.39,19.52,32200.0,16.1825,16.3077,16.1825,16.291,32200.0
2009-05-18 09:35:00,19.52,19.54,19.45,19.5,16000.0,16.291,16.3077,16.2326,16.2743,16000.0
2009-05-18 09:40:00,19.53,19.57,19.47,19.57,33000.0,16.2994,16.3327,16.2493,16.3327,33000.0
2009-05-18 09:45:00,19.57,19.57,19.5,19.54,27200.0,16.3327,16.3327,16.2743,16.3077,27200.0
2009-05-18 09:50:00,19.53,19.53,19.46,19.47,38400.0,16.2994,16.2994,16.2409,16.2493,38400.0
2009-05-18 09:55:00,19.47,19.48,19.38,19.38,13400.0,16.2493,16.2576,16.1742,16.1742,13400.0
2009-05-18 10:00:00,19.39,19.4,19.36,19.36,16600.0,16.1825,16.1909,16.1575,16.1575,16600.0
2009-05-18 10:05:00,19.36,19.43,19.35,19.41,18200.0,16.1575,16.2159,16.1491,16.1992,18200.0
2009-05-18 10:10:00,19.42,19.43,19.36,19.39,23000.0,16.2076,16.2159,16.1575,16.1825,23000.0
2009-05-18 10:15:00,19.4,19.41,19.34,19.34,22000.0,16.1909,16.1992,16.1408,16.1408,22000.0
2009-05-18 10:20:00,19.35,19.36,19.3,19.3,18800.0,16.1491,16.1575,16.1074,16.1074,18800.0
2009-05-18 10:25:00,19.3,19.32,19.3,19.32,15000.0,16.1074,16.1241,16.1074,16.1241,15000.0
2009-05-18 10:30:00,19.32,19.35,19.3,19.3,17600.0,16.1241,16.1491,16.1074,16.1074,17600.0
2009-05-18 10:35:00,19.3,19.32,19.3,19.3,22000.0,16.1074,16.1241,16.1074,16.1074,22000.0
2009-05-18 10:40:00,19.31,19.33,19.3,19.31,21400.0,16.1158,16.1324,16.1074,16.1158,21400.0
2009-05-18 10:45:00,19.31,19.32,19.29,19.3,21800.0,16.1158,16.1241,16.0991,16.1074,21800.0
2009-05-18 10:50:00,19.3,19.31,19.28,19.28,14000.0,16.1074,16.1158,16.0907,16.0907,14000.0
2009-05-18 10:55:00,19.28,19.3,19.28,19.3,3400.0,16.0907,16.1074,16.0907,16.1074,3400.0
2009-05-18 11:00:00,19.3,19.3,19.25,19.27,19200.0,16.1074,16.1074,16.0657,16.0824,19200.0
2009-05-18 11:05:00,19.27,19.27,19.23,19.23,22800.0,16.0824,16.0824,16.049,16.049,22800.0
2009-05-18 11:10:00,19.24,19.24,19.2,19.22,16400.0,16.0573,16.0573,16.024,16.0406,16400.0
2009-05-18 11:15:00,19.22,19.24,19.21,19.22,8200.0,16.0406,16.0573,16.0323,16.0406,8200.0
2009-05-18 11:20:00,19.22,19.26,19.22,19.25,19800.0,16.0406,16.074,16.0406,16.0657,19800.0
2009-05-18 11:25:00,19.25,19.26,19.24,19.25,7600.0,16.0657,16.074,16.0573,16.0657,7600.0
2009-05-18 11:30:00,19.24,19.27,19.24,19.25,19400.0,16.0573,16.0824,16.0573,16.0657,19400.0
2009-05-18 11:35:00,19.25,19.26,19.25,19.25,14000.0,16.0657,16.074,16.0657,16.0657,14000.0
2009-05-18 11:40:00,19.25,19.25,19.24,19.24,4800.0,16.0657,16.0657,16.0573,16.0573,4800.0
2009-05-18 11:45:00,19.24,19.25,19.21,19.21,6600.0,16.0573,16.0657,16.0323,16.0323,6600.0
2009-05-18 11:50:00,19.21,19.25,19.2,19.25,4600.0,16.0323,16.0657,16.024,16.0657,4600.0
2009-05-18 11:55:00,19.25,19.25,19.2,19.2,9200.0,16.0657,16.0657,16.024,16.024,9200.0
2009-05-18 12:00:00,19.2,19.2,19.16,19.17,8600.0,16.024,16.024,15.9906,15.9989,8600.0
2009-05-18 12:05:00,19.17,19.18,19.17,19.18,5200.0,15.9989,16.0073,15.9989,16.0073,5200.0
2009-05-18 12:10:00,19.18,19.18,19.15,19.15,4000.0,16.0073,16.0073,15.9822,15.9822,4000.0
2009-05-18 12:15:00,19.16,19.18,19.16,19.18,4200.0,15.9906,16.0073,15.9906,16.0073,4200.0
2009-05-18 12:20:00,19.17,19.18,19.16,19.18,4800.0,15.9989,16.0073,15.9906,16.0073,4800.0
2009-05-18 12:25:00,19.18,19.24,19.18,19.23,4400.0,16.0073,16.0573,16.0073,16.049,4400.0
2009-05-18 12:30:00,19.22,19.22,19.19,19.19,4600.0,16.0406,16.0406,16.0156,16.0156,4600.0
2009-05-18 12:35:00,19.19,19.2,19.18,19.2,5800.0,16.0156,16.024,16.0073,16.024,5800.0
2009-05-18 12:40:00,19.2,19.24,19.2,19.23,7400.0,16.024,16.0573,16.024,16.049,7400.0
2009-05-18 12:45:00,19.23,19.25,19.21,19.23,10000.0,16.049,16.0657,16.0323,16.049,10000.0
2009-05-18 12:50:00,19.23,19.25,19.22,19.23,15600.0,16.049,16.0657,16.0406,16.049,15600.0
2009-05-18 12:55:00,19.23,19.23,19.2,19.21,19000.0,16.049,16.049,16.024,16.0323,19000.0
2009-05-18 13:00:00,19.21,19.21,19.18,19.2,11600.0,16.0323,16.0323,16.0073,16.024,11600.0
2009-05-18 13:05:00,19.2,19.21,19.18,19.19,7600.0,16.024,16.0323,16.0073,16.0156,7600.0
2009-05-18 13:10:00,19.2,19.22,19.2,19.22,5800.0,16.024,16.0406,16.024,16.0406,5800.0
2009-05-18 13:15:00,19.21,19.21,19.18,19.18,9000.0,16.0323,16.0323,16.0073,16.0073,9000.0
2009-05-18 13:20:00,19.18,19.18,19.16,19.16,12600.0,16.0073,16.0073,15.9906,15.9906,12600.0
2009-05-18 13:25:00,19.16,19.21,19.16,19.19,12800.0,15.9906,16.0323,15.9906,16.0156,12800.0
2009-05-18 13:30:00,19.2,19.2,19.17,19.18,9800.0,16.024,16.024,15.9989,16.0073,9800.0
2009-05-18 13:35:00,19.18,19.19,19.18,19.19,10600.0,16.0073,16.0156,16.0073,16.0156,10600.0
2009-05-18 13:40:00,19.18,19.18,19.16,19.18,15400.0,16.0073,16.0073,15.9906,16.0073,15400.0
2009-05-18 13:45:00,19.18,19.21,19.18,19.21,16600.0,16.0073,16.0323,16.0073,16.0323,16600.0
2009-05-18 13:50:00,19.2,19.24,19.2,19.22,5000.0,16.024,16.0573,16.024,16.0406,5000.0
2009-05-18 13:55:00,19.22,19.22,19.18,19.19,8600.0,16.0406,16.0406,16.0073,16.0156,8600.0
2009-05-18 14:00:00,19.19,19.21,19.19,19.2,11000.0,16.0156,16.0323,16.0156,16.024,11000.0
2009-05-18 14:05:00,19.2,19.22,19.19,19.19,14400.0,16.024,16.0406,16.0156,16.0156,14400.0
2009-05-18 14:10:00,19.2,19.23,19.2,19.2,11600.0,16.024,16.049,16.024,16.024,11600.0
2009-05-18 14:15:00,19.2,19.31,19.2,19.27,39400.0,16.024,16.1158,16.024,16.0824,39400.0
2009-05-18 14:20:00,19.27,19.27,19.24,19.24,9800.0,16.0824,16.0824,16.0573,16.0573,9800.0
2009-05-18 14:25:00,19.25,19.25,19.21,19.22,14000.0,16.0657,16.0657,16.0323,16.0406,14000.0
2009-05-18 14:30:00,19.23,19.24,19.21,19.21,41800.0,16.049,16.0573,16.0323,16.0323,41800.0
2009-05-18 14:35:00,19.21,19.25,19.21,19.23,18600.0,16.0323,16.0657,16.0323,16.049,18600.0
2009-05-18 14:40:00,19.24,19.31,19.24,19.31,117400.0,16.0573,16.1158,16.0573,16.1158,117400.0
2009-05-18 14:45:00,19.31,19.36,19.31,19.36,17200.0,16.1158,16.1575,16.1158,16.1575,17200.0
2009-05-18 14:50:00,19.36,19.36,19.33,19.34,17200.0,16.1575,16.1575,16.1324,16.1408,17200.0
2009-05-18 14:55:00,19.35,19.4,19.35,19.36,7200.0,16.1491,16.1909,16.1491,16.1575,7200.0
2009-05-18 15:00:00,19.37,19.38,19.34,19.35,7000.0,16.1658,16.1742,16.1408,16.1491,7000.0
2009-05-18 15:05:00,19.34,19.4,19.34,19.38,28800.0,16.1408,16.1909,16.1408,16.1742,28800.0
2009-05-18 15:10:00,19.39,19.39,19.33,19.35,17000.0,16.1825,16.1825,16.1324,16.1491,17000.0
2009-05-18 15:15:00,19.36,19.37,19.33,19.36,10200.0,16.1575,16.1658,16.1324,16.1575,10200.0
2009-05-18 15:20:00,19.36,19.39,19.32,19.39,8800.0,16.1575,16.1825,16.1241,16.1825,8800.0
2009-05-18 15:25:00,19.39,19.4,19.32,19.32,10200.0,16.1825,16.1909,16.1241,16.1241,10200.0
2009-05-18 15:30:00,19.33,19.38,19.31,19.37,10800.0,16.1324,16.1742,16.1158,16.1658,10800.0
2009-05-18 15:35:00,19.37,19.37,19.34,19.35,14000.0,16.1658,16.1658,16.1408,16.1491,14000.0
2009-05-18 15:40:00,19.34,19.38,19.33,19.37,18400.0,16.1408,16.1742,16.1324,16.1658,18400.0
2009-05-18 15:45:00,19.36,19.4,19.35,19.4,43600.0,16.1575,16.1909,16.1491,16.1909,43600.0
2009-05-18 15:50:00,19.4,19.44,19.39,19.42,27600.0,16.1909,16.2242,16.1825,16.2076,27600.0
2009-05-18 15:55:00,19.41,19.42,19.36,19.41,117600.0,16.1992,16.2076,16.1575,16.1992,117600.0
2009-05-19 09:30:00,19.31,19.31,19.23,19.26,12800.0,16.1158,16.1158,16.049,16.074,12800.0
2009-05-19 09:35:00,19.21,19.39,19.21,19.39,6200.0,16.0323,16.1825,16.0323,16.1825,6200.0
2009-05-19 09:40:00,19.39,19.39,19.28,19.36,10600.0,16.1825,16.1825,16.0907,16.1575,10600.0
2009-05-19 09:45:00,19.36,19.37,19.33,19.36,11000.0,16.1575,16.1658,16.1324,16.1575,11000.0
2009-05-19 09:50:00,19.38,19.38,19.33,19.34,12800.0,16.1742,16.1742,16.1324,16.1408,12800.0
2009-05-19 09:55:00,19.36,19.36,19.34,19.34,7400.0,16.1575,16.1575,16.1408,16.1408,7400.0
2009-05-19 10:00:00,19.33,19.34,19.33,19.33,14800.0,16.1324,16.1408,16.1324,16.1324,14800.0
2009-05-19 10:05:00,19.34,19.36,19.33,19.34,13400.0,16.1408,16.1575,16.1324,16.1408,13400.0
2009-05-19 10:10:00,19.34,19.34,19.33,19.34,10200.0,16.1408,16.1408,16.1324,16.1408,10200.0
2009-05-19 10:15:00,19.34,19.35,19.33,19.34,5000.0,16.1408,16.1491,16.1324,16.1408,5000.0
2009-05-19 10:20:00,19.36,19.36,19.33,19.35,6400.0,16.1575,16.1575,16.1324,16.1491,6400.0
2009-05-19 10:25:00,19.35,19.36,19.35,19.36,3800.0,16.1491,16.1575,16.1491,16.1575,3800.0
2009-05-19 10:30:00,19.38,19.39,19.32,19.36,24200.0,16.1742,16.1825,16.1241,16.1575,24200.0
2009-05-19 10:35:00,19.34,19.35,19.31,19.32,26000.0,16.1408,16.1491,16.1158,16.1241,26000.0
2009-05-19 10:40:00,19.33,19.33,19.31,19.31,7000.0,16.1324,16.1324,16.1158,16.1158,7000.0
2009-05-19 10:45:00,19.31,19.32,19.3,19.3,6200.0,16.1158,16.1241,16.1074,16.1074,6200.0
2009-05-19 10:50:00,19.31,19.31,19.28,19.28,5600.0,16.1158,16.1158,16.0907,16.0907,5600.0
2009-05-19 10:55:00,19.29,19.31,19.27,19.3,6600.0,16.0991,16.1158,16.0824,16.1074,6600.0
2009-05-19 11:00:00,19.3,19.31,19.3,19.3,3800.0,16.1074,16.1158,16.1074,16.1074,3800.0
2009-05-19 11:05:00,19.28,19.28,19.18,19.18,17400.0,16.0907,16.0907,16.0073,16.0073,17400.0
2009-05-19 11:10:00,19.2,19.2,19.18,19.2,5400.0,16.024,16.024,16.0073,16.024,5400.0
2009-05-19 11:15:00,19.21,19.24,19.2,19.2,10400.0,16.0323,16.0573,16.024,16.024,10400.0
2009-05-19 11:20:00,19.21,19.22,19.2,19.2,13000.0,16.0323,16.0406,16.024,16.024,13000.0
2009-05-19 11:25:00,19.2,19.2,19.2,19.2,200.0,16.024,16.024,16.024,16.024,200.0
2009-05-19 11:30:00,19.22,19.24,19.21,19.24,6800.0,16.0406,16.0573,16.0323,16.0573,6800.0
2009-05-19 11:35:00,19.24,19.28,19.23,19.25,4200.0,16.0573,16.0907,16.049,16.0657,4200.0
2009-05-19 11:40:00,19.25,19.27,19.24,19.27,3000.0,16.0657,16.0824,16.0573,16.0824,3000.0
2009-05-19 11:45:00,19.25,19.26,19.24,19.25,3200.0,16.0657,16.074,16.0573,16.0657,3200.0
2009-05-19 11:50:00,19.26,19.26,19.25,19.25,1800.0,16.074,16.074,16.0657,16.0657,1800.0
2009-05-19 11:55:00,19.24,19.28,19.24,19.26,2800.0,16.0573,16.0907,16.0573,16.074,2800.0
2009-05-19 12:00:00,19.25,19.27,19.25,19.27,2000.0,16.0657,16.0824,16.0657,16.0824,2000.0
2009-05-19 12:05:00,19.27,19.3,19.25,19.3,2400.0,16.0824,16.1074,16.0657,16.1074,2400.0
2009-05-19 12:10:00,19.3,19.3,19.29,19.29,2600.0,16.1074,16.1074,16.0991,16.0991,2600.0
2009-05-19 12:15:00,19.27,19.28,19.27,19.28,3600.0,16.0824,16.0907,16.0824,16.0907,3600.0
2009-05-19 12:20:00,19.27,19.29,19.25,19.25,3200.0,16.0824,16.0991,16.0657,16.0657,3200.0
2009-05-19 12:25:00,19.25,19.27,19.24,19.25,10600.0,16.0657,16.0824,16.0573,16.0657,10600.0
2009-05-19 12:30:00,19.25,19.25,19.23,19.23,3600.0,16.0657,16.0657,16.049,16.049,3600.0
2009-05-19 12:35:00,19.22,19.23,19.21,19.23,3000.0,16.0406,16.049,16.0323,16.049,3000.0
2009-05-19 12:40:00,19.23,19.23,19.2,19.21,3600.0,16.049,16.049,16.024,16.0323,3600.0
2009-05-19 12:45:00,19.22,19.22,19.2,19.2,3000.0,16.0406,16.0406,16.024,16.024,3000.0
2009-05-19 12:50:00,19.18,19.18,19.18,19.18,2200.0,16.0073,16.0073,16.0073,16.0073,2200.0
2009-05-19 12:55:00,19.19,19.19,19.18,19.18,1000.0,16.0156,16.0156,16.0073,16.0073,1000.0
2009-05-19 13:00:00,19.18,19.19,19.18,19.19,3600.0,16.0073,16.0156,16.0073,16.0156,3600.0
2009-05-19 13:05:00,19.18,19.19,19.16,19.16,21600.0,16.0073,16.0156,15.9906,15.9906,21600.0
2009-05-19 13:10:00,19.16,19.17,19.14,19.16,16200.0,15.9906,15.9989,15.9739,15.9906,16200.0
2009-05-19 13:15:00,19.16,19.2,19.16,19.19,18200.0,15.9906,16.024,15.9906,16.0156,18200.0
2009-05-19 13:20:00,19.19,19.2,19.16,19.18,19800.0,16.0156,16.024,15.9906,16.0073,19800.0
2009-05-19 13:25:00,19.19,19.2,19.15,19.18,12000.0,16.0156,16.024,15.9822,16.0073,12000.0
2009-05-19 13:30:00,19.18,19.18,19.16,19.16,12000.0,16.0073,16.0073,15.9906,15.9906,12000.0
2009-05-19 13:35:00,19.17,19.19,19.17,19.18,7000.0,15.9989,16.0156,15.9989,16.0073,7000.0
2009-05-19 13:40:00,19.18,19.18,19.15,19.15,14000.0,16.0073,16.0073,15.9822,15.9822,14000.0
2009-05-19 13:45:00,19.17,19.18,19.16,19.17,4000.0,15.9989,16.0073,15.9906,15.9989,4000.0
2009-05-19 13:50:00,19.17,19.18,19.16,19.17,8800.0,15.9989,16.0073,15.9906,15.9989,8800.0
2009-05-19 13:55:00,19.16,19.18,19.16,19.17,4800.0,15.9906,16.0073,15.9906,15.9989,4800.0
2009-05-19 14:00:00,19.17,19.18,19.16,19.17,11800.0,15.9989,16.0073,15.9906,15.9989,11800.0
2009-05-19 14:05:00,19.16,19.18,19.16,19.17,13600.0,15.9906,16.0073,15.9906,15.9989,13600.0
2009-05-19 14:10:00,19.17,19.17,19.16,19.17,5400.0,15.9989,15.9989,15.9906,15.9989,5400.0
2009-05-19 14:15:00,19.17,19.18,19.16,19.17,19400.0,15.9989,16.0073,15.9906,15.9989,19400.0
2009-05-19 14:20:00,19.17,19.25,19.16,19.18,54000.0,15.9989,16.0657,15.9906,16.0073,54000.0
2009-05-19 14:25:00,19.18,19.2,19.17,19.19,29000.0,16.0073,16.024,15.9989,16.0156,29000.0
2009-05-19 14:30:00,19.18,19.19,19.17,19.19,20800.0,16.0073,16.0156,15.9989,16.0156,20800.0
2009-05-19 14:35:00,19.19,19.2,19.15,19.16,49800.0,16.0156,16.024,15.9822,15.9906,49800.0
2009-05-19 14:40:00,19.16,19.16,19.15,19.16,54600.0,15.9906,15.9906,15.9822,15.9906,54600.0
2009-05-19 14:45:00,19.16,19.18,19.15,19.16,46800.0,15.9906,16.0073,15.9822,15.9906,46800.0
2009-05-19 14:50:00,19.16,19.18,19.16,19.16,12200.0,15.9906,16.0073,15.9906,15.9906,12200.0
2009-05-19 14:55:00,19.16,19.18,19.15,19.15,19400.0,15.9906,16.0073,15.9822,15.9822,19400.0
2009-05-19 15:00:00,19.15,19.18,19.15,19.18,7600.0,15.9822,16.0073,15.9822,16.0073,7600.0
2009-05-19 15:05:00,19.18,19.18,19.16,19.17,22000.0,16.0073,16.0073,15.9906,15.9989,22000.0
2009-05-19 15:10:00,19.17,19.17,19.15,19.16,39800.0,15.9989,15.9989,15.9822,15.9906,39800.0
2009-05-19 15:15:00,19.16,19.19,19.16,19.18,14200.0,15.9906,16.0156,15.9906,16.0073,14200.0
2009-05-19 15:20:00,19.18,19.18,19.16,19.18,27600.0,16.0073,16.0073,15.9906,16.0073,27600.0
2009-05-19 15:25:00,19.18,19.18,19.16,19.17,56800.0,16.0073,16.0073,15.9906,15.9989,56800.0
2009-05-19 15:30:00,19.18,19.18,19.13,19.16,21200.0,16.0073,16.0073,15.9655,15.9906,21200.0
2009-05-19 15:35:00,19.17,19.18,19.15,19.17,39200.0,15.9989,16.0073,15.9822,15.9989,39200.0
2009-05-19 15:40:00,19.17,19.18,19.15,19.16,89600.0,15.9989,16.0073,15.9822,15.9906,89600.0
2009-05-19 15:45:00,19.16,19.17,19.15,19.16,50600.0,15.9906,15.9989,15.9822,15.9906,50600.0
2009-05-19 15:50:00,19.15,19.18,19.15,19.16,62000.0,15.9822,16.0073,15.9822,15.9906,62000.0
2009-05-19 15:55:00,19.16,19.17,19.08,19.11,97600.0,15.9906,15.9989,15.9238,15.9488,97600.0
2009-05-20 09:30:00,19.26,19.3,19.23,19.23,10000.0,16.074,16.1074,16.049,16.049,10000.0
2009-05-20 09:35:00,19.24,19.24,19.22,19.23,3200.0,16.0573,16.0573,16.0406,16.049,3200.0
2009-05-20 09:40:00,19.23,19.3,19.21,19.24,10400.0,16.049,16.1074,16.0323,16.0573,10400.0
2009-05-20 09:45:00,19.23,19.25,19.2,19.21,6400.0,16.049,16.0657,16.024,16.0323,6400.0
2009-05-20 09:50:00,19.21,19.22,19.17,19.2,17400.0,16.0323,16.0406,15.9989,16.024,17400.0
2009-05-20 09:55:00,19.21,19.21,19.18,19.18,3400.0,16.0323,16.0323,16.0073,16.0073,3400.0
2009-05-20 10:00:00,19.19,19.21,19.18,19.2,8800.0,16.0156,16.0323,16.0073,16.024,8800.0
2009-05-20 10:05:00,19.18,19.2,19.18,19.18,10400.0,16.0073,16.024,16.0073,16.0073,10400.0
2009-05-20 10:10:00,19.18,19.18,19.15,19.15,18600.0,16.0073,16.0073,15.9822,15.9822,18600.0
2009-05-20 10:15:00,19.17,19.17,19.16,19.16,15800.0,15.9989,15.9989,15.9906,15.9906,15800.0
2009-05-20 10:20:00,19.16,19.17,19.14,19.15,22000.0,15.9906,15.9989,15.9739,15.9822,22000.0
2009-05-20 10:25:00,19.15,19.15,19.12,19.12,11600.0,15.9822,15.9822,15.9572,15.9572,11600.0
2009-05-20 10:30:00,19.12,19.14,19.12,19.14,7000.0,15.9572,15.9739,15.9572,15.9739,7000.0
2009-05-20 10:35:00,19.14,19.14,19.12,19.13,10600.0,15.9739,15.9739,15.9572,15.9655,10600.0
2009-05-20 10:40:00,19.13,19.14,19.12,19.13,9000.0,15.9655,15.9739,15.9572,15.9655,9000.0
2009-05-20 10:45:00,19.14,19.14,19.13,19.14,17800.0,15.9739,15.9739,15.9655,15.9739,17800.0
2009-05-20 10:50:00,19.14,19.14,19.12,19.13,16600.0,15.9739,15.9739,15.9572,15.9655,16600.0
2009-05-20 10:55:00,19.13,19.14,19.12,19.14,22000.0,15.9655,15.9739,15.9572,15.9739,22000.0
2009-05-20 11:00:00,19.14,19.14,19.13,19.13,43600.0,15.9739,15.9739,15.9655,15.9655,43600.0
2009-05-20 11:05:00,19.13,19.14,19.06,19.1,39400.0,15.9655,15.9739,15.9071,15.9405,39400.0
2009-05-20 11:10:00,19.11,19.13,18.88,19.13,89200.0,15.9488,15.9655,15.7569,15.9655,89200.0
2009-05-20 11:15:00,19.13,19.14,19.12,19.12,7200.0,15.9655,15.9739,15.9572,15.9572,7200.0
2009-05-20 11:20:00,19.14,19.14,19.11,19.13,24400.0,15.9739,15.9739,15.9488,15.9655,24400.0
2009-05-20 11:25:00,19.13,19.13,19.12,19.12,2200.0,15.9655,15.9655,15.9572,15.9572,2200.0
2009-05-20 11:30:00,19.12,19.14,19.11,19.14,9400.0,15.9572,15.9739,15.9488,15.9739,9400.0
2009-05-20 11:35:00,19.14,19.14,19.07,19.1,29000.0,15.9739,15.9739,15.9155,15.9405,29000.0
2009-05-20 11:40:00,19.09,19.11,19.09,19.11,1600.0,15.9321,15.9488,15.9321,15.9488,1600.0
2009-05-20 11:45:00,19.1,19.11,19.1,19.1,4600.0,15.9405,15.9488,15.9405,15.9405,4600.0
2009-05-20 11:50:00,19.1,19.11,19.04,19.07,11400.0,15.9405,15.9488,15.8904,15.9155,11400.0
2009-05-20 11:55:00,19.08,19.1,19.07,19.08,9000.0,15.9238,15.9405,15.9155,15.9238,9000.0
2009-05-20 12:00:00,19.09,19.09,19.08,19.08,3800.0,15.9321,15.9321,15.9238,15.9238,3800.0
2009-05-20 12:05:00,19.1,19.1,19.09,19.09,2600.0,15.9405,15.9405,15.9321,15.9321,2600.0
2009-05-20 12:10:00,19.1,19.1,19.09,19.1,5400.0,15.9405,15.9405,15.9321,15.9405,5400.0
2009-05-20 12:15:00,19.1,19.1,19.09,19.1,16200.0,15.9405,15.9405,15.9321,15.9405,16200.0
2009-05-20 12:20:00,19.1,19.1,19.1,19.1,5400.0,15.9405,15.9405,15.9405,15.9405,5400.0
2009-05-20 12:25:00,19.1,19.1,19.08,19.09,5400.0,15.9405,15.9405,15.9238,15.9321,5400.0
2009-05-20 12:30:00,19.1,19.1,19.07,19.07,4600.0,15.9405,15.9405,15.9155,15.9155,4600.0
2009-05-20 12:35:00,19.08,19.09,19.07,19.08,4400.0,15.9238,15.9321,15.9155,15.9238,4400.0
2009-05-20 12:40:00,19.09,19.09,19.09,19.09,1000.0,15.9321,15.9321,15.9321,15.9321,1000.0
2009-05-20 12:45:00,19.1,19.1,19.08,19.09,4600.0,15.9405,15.9405,15.9238,15.9321,4600.0
2009-05-20 12:50:00,19.08,19.09,19.06,19.08,4000.0,15.9238,15.9321,15.9071,15.9238,4000.0
2009-05-20 12:55:00,19.08,19.08,19.06,19.06,2800.0,15.9238,15.9238,15.9071,15.9071,2800.0
2009-05-20 13:00:00,19.06,19.07,19.06,19.06,7600.0,15.9071,15.9155,15.9071,15.9071,7600.0
2009-05-20 13:05:00,19.06,19.09,19.06,19.09,2200.0,15.9071,15.9321,15.9071,15.9321,2200.0
2009-05-20 13:10:00,19.09,19.09,19.07,19.08,3400.0,15.9321,15.9321,15.9155,15.9238,3400.0
2009-05-20 13:15:00,19.08,19.09,19.07,19.09,1400.0,15.9238,15.9321,15.9155,15.9321,1400.0
2009-05-20 13:20:00,19.09,19.1,19.08,19.09,8000.0,15.9321,15.9405,15.9238,15.9321,8000.0
2009-05-20 13:25:00,19.1,19.1,19.09,19.1,22400.0,15.9405,15.9405,15.9321,15.9405,22400.0
2009-05-20 13:30:00,19.1,19.1,19.08,19.08,10400.0,15.9405,15.9405,15.9238,15.9238,10400.0
2009-05-20 13:35:00,19.09,19.1,19.08,19.08,10000.0,15.9321,15.9405,15.9238,15.9238,10000.0
2009-05-20 13:40:00,19.08,19.09,19.06,19.08,19200.0,15.9238,15.9321,15.9071,15.9238,19200.0
2009-05-20 13:45:00,19.08,19.09,19.06,19.07,14200.0,15.9238,15.9321,15.9071,15.9155,14200.0
2009-05-20 13:50:00,19.08,19.09,19.07,19.09,2200.0,15.9238,15.9321,15.9155,15.9321,2200.0
2009-05-20 13:55:00,19.08,19.08,19.07,19.08,3000.0,15.9238,15.9238,15.9155,15.9238,3000.0
2009-05-20 14:00:00,19.08,19.08,19.01,19.01,14800.0,15.9238,15.9238,15.8654,15.8654,14800.0
2009-05-20 14:05:00,19.04,19.09,19.04,19.06,18600.0,15.8904,15.9321,15.8904,15.9071,18600.0
2009-05-20 14:10:00,19.08,19.09,19.06,19.08,8200.0,15.9238,15.9321,15.9071,15.9238,8200.0
2009-05-20 14:15:00,19.08,19.09,19.07,19.09,16400.0,15.9238,15.9321,15.9155,15.9321,16400.0
2009-05-20 14:20:00,19.09,19.1,19.08,19.08,38800.0,15.9321,15.9405,15.9238,15.9238,38800.0
2009-05-20 14:25:00,19.08,19.1,19.05,19.05,61400.0,15.9238,15.9405,15.8988,15.8988,61400.0
2009-05-20 14:30:00,19.05,19.06,19.04,19.06,13000.0,15.8988,15.9071,15.8904,15.9071,13000.0
2009-05-20 14:35:00,19.07,19.07,19.05,19.05,21600.0,15.9155,15.9155,15.8988,15.8988,21600.0
2009-05-20 14:40:00,19.06,19.08,19.05,19.06,30000.0,15.9071,15.9238,15.8988,15.9071,30000.0
2009-05-20 14:45:00,19.06,19.07,19.05,19.06,13800.0,15.9071,15.9155,15.8988,15.9071,13800.0
2009-05-20 14:50:00,19.06,19.08,19.05,19.06,33600.0,15.9071,15.9238,15.8988,15.9071,33600.0
2009-05-20 14:55:00,19.06,19.07,19.03,19.05,29600.0,15.9071,15.9155,15.8821,15.8988,29600.0
2009-05-20 15:00:00,19.04,19.06,19.02,19.02,14000.0,15.8904,15.9071,15.8737,15.8737,14000.0
2009-05-20 15:05:00,19.02,19.06,19.02,19.03,5200.0,15.8737,15.9071,15.8737,15.8821,5200.0
2009-05-20 15:10:00,19.02,19.02,19.0,19.0,13600.0,15.8737,15.8737,15.857,15.857,13600.0
2009-05-20 15:15:00,19.0,19.01,19.0,19.01,17600.0,15.857,15.8654,15.857,15.8654,17600.0
2009-05-20 15:20:00,19.0,19.01,19.0,19.0,14800.0,15.857,15.8654,15.857,15.857,14800.0
2009-05-20 15:25:00,19.0,19.02,19.0,19.01,31600.0,15.857,15.8737,15.857,15.8654,31600.0
2009-05-20 15:30:00,19.01,19.01,19.0,19.0,31000.0,15.8654,15.8654,15.857,15.857,31000.0
2009-05-20 15:35:00,19.0,19.03,19.0,19.0,23000.0,15.857,15.8821,15.857,15.857,23000.0
2009-05-20 15:40:00,19.0,19.01,18.99,19.01,60400.0,15.857,15.8654,15.8487,15.8654,60400.0
2009-05-20 15:45:00,19.0,19.01,18.99,18.99,47000.0,15.857,15.8654,15.8487,15.8487,47000.0
2009-05-20 15:50:00,18.99,19.0,18.94,18.95,112600.0,15.8487,15.857,15.807,15.8153,112600.0
2009-05-20 15:55:00,18.95,18.98,18.9,18.92,78200.0,15.8153,15.8403,15.7736,15.7903,78200.0
2009-05-21 09:30:00,18.75,18.83,18.73,18.75,15000.0,15.6484,15.7152,15.6317,15.6484,15000.0
2009-05-21 09:35:00,18.76,18.81,18.75,18.76,11800.0,15.6567,15.6985,15.6484,15.6567,11800.0
2009-05-21 09:40:00,18.78,18.79,18.74,18.76,34000.0,15.6734,15.6818,15.64,15.6567,34000.0
2009-05-21 09:45:00,18.76,18.78,18.75,18.75,52800.0,15.6567,15.6734,15.6484,15.6484,52800.0
2009-05-21 09:50:00,18.75,18.77,18.75,18.76,48800.0,15.6484,15.6651,15.6484,15.6567,48800.0
2009-05-21 09:55:00,18.75,18.76,18.74,18.74,18800.0,15.6484,15.6567,15.64,15.64,18800.0
2009-05-21 10:00:00,18.74,18.77,18.71,18.74,35200.0,15.64,15.6651,15.615,15.64,35200.0
2009-05-21 10:05:00,18.73,18.75,18.7,18.72,33600.0,15.6317,15.6484,15.6067,15.6234,33600.0
2009-05-21 10:10:00,18.74,18.74,18.71,18.72,10400.0,15.64,15.64,15.615,15.6234,10400.0
2009-05-21 10:15:00,18.73,18.73,18.67,18.67,11800.0,15.6317,15.6317,15.5816,15.5816,11800.0
2009-05-21 10:20:00,18.68,18.68,18.63,18.64,8400.0,15.59,15.59,15.5482,15.5566,8400.0
2009-05-21 10:25:00,18.64,18.67,18.63,18.66,5000.0,15.5566,15.5816,15.5482,15.5733,5000.0
2009-05-21 10:30:00,18.66,18.68,18.66,18.68,11200.0,15.5733,15.59,15.5733,15.59,11200.0
2009-05-21 10:35:00,18.68,18.74,18.68,18.74,10800.0,15.59,15.64,15.59,15.64,10800.0
2009-05-21 10:40:00,18.75,18.75,18.74,18.75,14600.0,15.6484,15.6484,15.64,15.6484,14600.0
2009-05-21 10:45:00,18.75,18.75,18.73,18.75,18000.0,15.6484,15.6484,15.6317,15.6484,18000.0
2009-05-21 10:50:00,18.75,18.75,18.73,18.74,11400.0,15.6484,15.6484,15.6317,15.64,11400.0
2009-05-21 10:55:00,18.74,18.74,18.7,18.71,12200.0,15.64,15.64,15.6067,15.615,12200.0
2009-05-21 11:00:00,18.71,18.72,18.64,18.66,16400.0,15.615,15.6234,15.5566,15.5733,16400.0
2009-05-21 11:05:00,18.67,18.68,18.66,18.67,6600.0,15.5816,15.59,15.5733,15.5816,6600.0
2009-05-21 11:10:00,18.66,18.66,18.63,18.63,14400.0,15.5733,15.5733,15.5482,15.5482,14400.0
2009-05-21 11:15:00,18.63,18.63,18.63,18.63,2800.0,15.5482,15.5482,15.5482,15.5482,2800.0
2009-05-21 11:20:00,18.63,18.64,18.63,18.63,4800.0,15.5482,15.5566,15.5482,15.5482,4800.0
2009-05-21 11:25:00,18.63,18.63,18.62,18.63,9200.0,15.5482,15.5482,15.5399,15.5482,9200.0
2009-05-21 11:30:00,18.62,18.63,18.61,18.62,16800.0,15.5399,15.5482,15.5315,15.5399,16800.0
2009-05-21 11:35:00,18.63,18.63,18.61,18.63,7800.0,15.5482,15.5482,15.5315,15.5482,7800.0
2009-05-21 11:40:00,18.62,18.63,18.61,18.61,5800.0,15.5399,15.5482,15.5315,15.5315,5800.0
2009-05-21 11:45:00,18.62,18.63,18.61,18.62,10400.0,15.5399,15.5482,15.5315,15.5399,10400.0
2009-05-21 11:50:00,18.61,18.62,18.61,18.62,1400.0,15.5315,15.5399,15.5315,15.5399,1400.0
2009-05-21 11:55:00,18.62,18.63,18.61,18.61,5400.0,15.5399,15.5482,15.5315,15.5315,5400.0
2009-05-21 12:00:00,18.61,18.63,18.61,18.62,2000.0,15.5315,15.5482,15.5315,15.5399,2000.0
2009-05-21 12:05:00,18.61,18.63,18.61,18.63,8600.0,15.5315,15.5482,15.5315,15.5482,8600.0
2009-05-21 12:10:00,18.63,18.63,18.62,18.62,7200.0,15.5482,15.5482,15.5399,15.5399,7200.0
2009-05-21 12:15:00,18.63,18.63,18.6,18.6,9000.0,15.5482,15.5482,15.5232,15.5232,9000.0
2009-05-21 12:20:00,18.6,18.6,18.58,18.59,3400.0,15.5232,15.5232,15.5065,15.5149,3400.0
2009-05-21 12:25:00,18.58,18.6,18.57,18.6,38800.0,15.5065,15.5232,15.4982,15.5232,38800.0
2009-05-21 12:30:00,18.6,18.63,18.6,18.62,5200.0,15.5232,15.5482,15.5232,15.5399,5200.0
2009-05-21 12:35:00,18.61,18.62,18.61,18.62,5600.0,15.5315,15.5399,15.5315,15.5399,5600.0
2009-05-21 12:40:00,18.61,18.63,18.59,18.61,52800.0,15.5315,15.5482,15.5149,15.5315,52800.0
2009-05-21 12:45:00,18.61,18.61,18.56,18.57,91400.0,15.5315,15.5315,15.4898,15.4982,91400.0
2009-05-21 12:50:00,18.58,18.59,18.52,18.54,88000.0,15.5065,15.5149,15.4564,15.4731,88000.0
2009-05-21 12:55:00,18.54,18.58,18.51,18.55,76400.0,15.4731,15.5065,15.4481,15.4815,76400.0
2009-05-21 13:00:00,18.54,18.56,18.53,18.53,16000.0,15.4731,15.4898,15.4648,15.4648,16000.0
2009-05-21 13:05:00,18.53,18.53,18.52,18.52,18400.0,15.4648,15.4648,15.4564,15.4564,18400.0
2009-05-21 13:10:00,18.52,18.52,18.52,18.52,400.0,15.4564,15.4564,15.4564,15.4564,400.0
2009-05-21 13:15:00,18.52,18.55,18.52,18.53,11800.0,15.4564,15.4815,15.4564,15.4648,11800.0
2009-05-21 13:20:00,18.54,18.55,18.54,18.54,5400.0,15.4731,15.4815,15.4731,15.4731,5400.0
2009-05-21 13:25:00,18.54,18.55,18.54,18.54,6800.0,15.4731,15.4815,15.4731,15.4731,6800.0
2009-05-21 13:30:00,18.54,18.55,18.53,18.53,34400.0,15.4731,15.4815,15.4648,15.4648,34400.0
2009-05-21 13:35:00,18.53,18.54,18.52,18.52,7400.0,15.4648,15.4731,15.4564,15.4564,7400.0
2009-05-21 13:40:00,18.51,18.54,18.51,18.54,9600.0,15.4481,15.4731,15.4481,15.4731,9600.0
2009-05-21 13:45:00,18.53,18.54,18.52,18.54,18200.0,15.4648,15.4731,15.4564,15.4731,18200.0
2009-05-21 13:50:00,18.54,18.54,18.51,18.52,7200.0,15.4731,15.4731,15.4481,15.4564,7200.0
2009-05-21 13:55:00,18.52,18.54,18.51,18.51,8600.0,15.4564,15.4731,15.4481,15.4481,8600.0
2009-05-21 14:00:00,18.52,18.53,18.51,18.51,10400.0,15.4564,15.4648,15.4481,15.4481,10400.0
2009-05-21 14:05:00,18.51,18.52,18.49,18.5,14600.0,15.4481,15.4564,15.4314,15.4397,14600.0
2009-05-21 14:10:00,18.5,18.5,18.5,18.5,6200.0,15.4397,15.4397,15.4397,15.4397,6200.0
2009-05-21 14:15:00,18.5,18.5,18.5,18.5,7400.0,15.4397,15.4397,15.4397,15.4397,7400.0
2009-05-21 14:20:00,18.5,18.5,18.5,18.5,7000.0,15.4397,15.4397,15.4397,15.4397,7000.0
2009-05-21 14:25:00,18.5,18.5,18.49,18.5,22400.0,15.4397,15.4397,15.4314,15.4397,22400.0
2009-05-21 14:30:00,18.5,18.51,18.49,18.49,30800.0,15.4397,15.4481,15.4314,15.4314,30800.0
2009-05-21 14:35:00,18.49,18.51,18.47,18.48,25400.0,15.4314,15.4481,15.4147,15.4231,25400.0
2009-05-21 14:40:00,18.47,18.48,18.45,18.47,79000.0,15.4147,15.4231,15.398,15.4147,79000.0
2009-05-21 14:45:00,18.47,18.48,18.45,18.47,87200.0,15.4147,15.4231,15.398,15.4147,87200.0
2009-05-21 14:50:00,18.47,18.47,18.45,18.45,5400.0,15.4147,15.4147,15.398,15.398,5400.0
2009-05-21 14:55:00,18.45,18.47,18.45,18.46,10600.0,15.398,15.4147,15.398,15.4064,10600.0
2009-05-21 15:00:00,18.47,18.48,18.45,18.47,34200.0,15.4147,15.4231,15.398,15.4147,34200.0
2009-05-21 15:05:00,18.47,18.48,18.45,18.45,20400.0,15.4147,15.4231,15.398,15.398,20400.0
2009-05-21 15:10:00,18.45,18.48,18.45,18.47,23600.0,15.398,15.4231,15.398,15.4147,23600.0
2009-05-21 15:15:00,18.47,18.48,18.45,18.46,50200.0,15.4147,15.4231,15.398,15.4064,50200.0
2009-05-21 15:20:00,18.46,18.47,18.46,18.46,15800.0,15.4064,15.4147,15.4064,15.4064,15800.0
2009-05-21 15:25:00,18.47,18.47,18.45,18.46,21200.0,15.4147,15.4147,15.398,15.4064,21200.0
2009-05-21 15:30:00,18.46,18.48,18.45,18.45,101800.0,15.4064,15.4231,15.398,15.398,101800.0
2009-05-21 15:35:00,18.44,18.47,18.43,18.46,37400.0,15.3897,15.4147,15.3813,15.4064,37400.0
2009-05-21 15:40:00,18.46,18.47,18.43,18.47,36800.0,15.4064,15.4147,15.3813,15.4147,36800.0
2009-05-21 15:45:00,18.47,18.49,18.44,18.49,99800.0,15.4147,15.4314,15.3897,15.4314,99800.0
2009-05-21 15:50:00,18.49,18.5,18.45,18.45,83600.0,15.4314,15.4397,15.398,15.398,83600.0
2009-05-21 15:55:00,18.46,18.5,18.46,18.5,74600.0,15.4064,15.4397,15.4064,15.4397,74600.0
2009-05-22 09:30:00,18.73,18.75,18.62,18.75,44200.0,15.6317,15.6484,15.5399,15.6484,44200.0
2009-05-22 09:35:00,18.75,18.96,18.74,18.89,33000.0,15.6484,15.8237,15.64,15.7652,33000.0
2009-05-22 09:40:00,18.9,18.9,18.76,18.77,35400.0,15.7736,15.7736,15.6567,15.6651,35400.0
2009-05-22 09:45:00,18.75,18.75,18.67,18.68,11000.0,15.6484,15.6484,15.5816,15.59,11000.0
2009-05-22 09:50:00,18.7,18.72,18.67,18.7,34800.0,15.6067,15.6234,15.5816,15.6067,34800.0
2009-05-22 09:55:00,18.7,18.72,18.67,18.68,15200.0,15.6067,15.6234,15.5816,15.59,15200.0
2009-05-22 10:00:00,18.69,18.7,18.67,18.68,8000.0,15.5983,15.6067,15.5816,15.59,8000.0
2009-05-22 10:05:00,18.7,18.72,18.67,18.69,20000.0,15.6067,15.6234,15.5816,15.5983,20000.0
2009-05-22 10:10:00,18.69,18.71,18.68,18.69,18400.0,15.5983,15.615,15.59,15.5983,18400.0
2009-05-22 10:15:00,18.7,18.7,18.68,18.68,31000.0,15.6067,15.6067,15.59,15.59,31000.0
2009-05-22 10:20:00,18.68,18.7,18.68,18.68,14800.0,15.59,15.6067,15.59,15.59,14800.0
2009-05-22 10:25:00,18.68,18.69,18.67,18.68,25800.0,15.59,15.5983,15.5816,15.59,25800.0
2009-05-22 10:30:00,18.68,18.68,18.67,18.68,20800.0,15.59,15.59,15.5816,15.59,20800.0
2009-05-22 10:35:00,18.68,18.69,18.68,18.68,40600.0,15.59,15.5983,15.59,15.59,40600.0
2009-05-22 10:40:00,18.68,18.69,18.67,18.68,54000.0,15.59,15.5983,15.5816,15.59,54000.0
2009-05-22 10:45:00,18.68,18.68,18.68,18.68,30800.0,15.59,15.59,15.59,15.59,30800.0
2009-05-22 10:50:00,18.68,18.69,18.68,18.69,39400.0,15.59,15.5983,15.59,15.5983,39400.0
2009-05-22 10:55:00,18.68,18.68,18.67,18.68,54000.0,15.59,15.59,15.5816,15.59,54000.0
2009-05-22 11:00:00,18.68,18.68,18.65,18.67,21200.0,15.59,15.59,15.5649,15.5816,21200.0
2009-05-22 11:05:00,18.66,18.68,18.65,18.65,49600.0,15.5733,15.59,15.5649,15.5649,49600.0
2009-05-22 11:10:00,18.66,18.67,18.65,18.66,33000.0,15.5733,15.5816,15.5649,15.5733,33000.0
2009-05-22 11:15:00,18.66,18.67,18.65,18.66,89400.0,15.5733,15.5816,15.5649,15.5733,89400.0
2009-05-22 11:20:00,18.65,18.67,18.65,18.66,8600.0,15.5649,15.5816,15.5649,15.5733,8600.0
2009-05-22 11:25:00,18.66,18.67,18.64,18.64,39000.0,15.5733,15.5816,15.5566,15.5566,39000.0
2009-05-22 11:30:00,18.64,18.65,18.6,18.61,26200.0,15.5566,15.5649,15.5232,15.5315,26200.0
2009-05-22 11:35:00,18.64,18.67,18.63,18.66,18000.0,15.5566,15.5816,15.5482,15.5733,18000.0
2009-05-22 11:40:00,18.66,18.67,18.65,18.65,37000.0,15.5733,15.5816,15.5649,15.5649,37000.0
2009-05-22 11:45:00,18.65,18.71,18.65,18.7,115600.0,15.5649,15.615,15.5649,15.6067,115600.0
2009-05-22 11:50:00,18.7,18.74,18.68,18.7,11800.0,15.6067,15.64,15.59,15.6067,11800.0
2009-05-22 11:55:00,18.69,18.71,18.68,18.68,10600.0,15.5983,15.615,15.59,15.59,10600.0
2009-05-22 12:00:00,18.7,18.7,18.68,18.7,14000.0,15.6067,15.6067,15.59,15.6067,14000.0
2009-05-22 12:05:00,18.7,18.71,18.68,18.7,60400.0,15.6067,15.615,15.59,15.6067,60400.0
2009-05-22 12:10:00,18.68,18.7,18.63,18.64,83000.0,15.59,15.6067,15.5482,15.5566,83000.0
2009-05-22 12:15:00,18.64,18.65,18.64,18.65,7600.0,15.5566,15.5649,15.5566,15.5649,7600.0
2009-05-22 12:20:00,18.66,18.66,18.63,18.64,8200.0,15.5733,15.5733,15.5482,15.5566,8200.0
2009-05-22 12:25:00,18.65,18.66,18.63,18.64,3600.0,15.5649,15.5733,15.5482,15.5566,3600.0
2009-05-22 12:30:00,18.63,18.65,18.63,18.65,2200.0,15.5482,15.5649,15.5482,15.5649,2200.0
2009-05-22 12:35:00,18.66,18.68,18.65,18.66,5600.0,15.5733,15.59,15.5649,15.5733,5600.0
2009-05-22 12:40:00,18.68,18.7,18.67,18.69,10000.0,15.59,15.6067,15.5816,15.5983,10000.0
2009-05-22 12:45:00,18.68,18.69,18.67,18.68,7200.0,15.59,15.5983,15.5816,15.59,7200.0
2009-05-22 12:50:00,18.68,18.7,18.67,18.68,8800.0,15.59,15.6067,15.5816,15.59,8800.0
2009-05-22 12:55:00,18.68,18.69,18.68,18.68,7000.0,15.59,15.5983,15.59,15.59,7000.0
2009-05-22 13:00:00,18.68,18.7,18.67,18.68,9800.0,15.59,15.6067,15.5816,15.59,9800.0
2009-05-22 13:05:00,18.68,18.68,18.68,18.68,800.0,15.59,15.59,15.59,15.59,800.0
2009-05-22 13:10:00,18.68,18.68,18.66,18.67,6000.0,15.59,15.59,15.5733,15.5816,6000.0
2009-05-22 13:15:00,18.68,18.68,18.68,18.68,600.0,15.59,15.59,15.59,15.59,600.0
2009-05-22 13:20:00,18.68,18.68,18.67,18.67,3400.0,15.59,15.59,15.5816,15.5816,3400.0
2009-05-22 13:25:00,18.68,18.68,18.66,18.66,3800.0,15.59,15.59,15.5733,15.5733,3800.0
2009-05-22 13:30:00,18.66,18.66,18.64,18.64,24800.0,15.5733,15.5733,15.5566,15.5566,24800.0
2009-05-22 13:35:00,18.65,18.66,18.65,18.65,3600.0,15.5649,15.5733,15.5649,15.5649,3600.0
2009-05-22 13:40:00,18.64,18.66,18.64,18.65,5600.0,15.5566,15.5733,15.5566,15.5649,5600.0
2009-05-22 13:45:00,18.65,18.66,18.65,18.65,11600.0,15.5649,15.5733,15.5649,15.5649,11600.0
2009-05-22 13:50:00,18.65,18.66,18.64,18.66,28600.0,15.5649,15.5733,15.5566,15.5733,28600.0
2009-05-22 13:55:00,18.65,18.66,18.65,18.65,6000.0,15.5649,15.5733,15.5649,15.5649,6000.0
2009-05-22 14:00:00,18.67,18.68,18.66,18.67,4600.0,15.5816,15.59,15.5733,15.5816,4600.0
2009-05-22 14:05:00,18.67,18.68,18.66,18.67,3800.0,15.5816,15.59,15.5733,15.5816,3800.0
2009-05-22 14:10:00,18.67,18.69,18.66,18.68,5800.0,15.5816,15.5983,15.5733,15.59,5800.0
2009-05-22 14:15:00,18.68,18.68,18.67,18.68,6000.0,15.59,15.59,15.5816,15.59,6000.0
2009-05-22 14:20:00,18.69,18.69,18.66,18.68,34200.0,15.5983,15.5983,15.5733,15.59,34200.0
2009-05-22 14:25:00,18.68,18.68,18.67,18.68,5200.0,15.59,15.59,15.5816,15.59,5200.0
2009-05-22 14:30:00,18.68,18.69,18.67,18.67,18600.0,15.59,15.5983,15.5816,15.5816,18600.0
2009-05-22 14:35:00,18.68,18.69,18.67,18.67,14400.0,15.59,15.5983,15.5816,15.5816,14400.0
2009-05-22 14:40:00,18.67,18.68,18.65,18.66,28000.0,15.5816,15.59,15.5649,15.5733,28000.0
2009-05-22 14:45:00,18.67,18.67,18.66,18.66,800.0,15.5816,15.5816,15.5733,15.5733,800.0
2009-05-22 14:50:00,18.66,18.68,18.65,18.67,50600.0,15.5733,15.59,15.5649,15.5816,50600.0
2009-05-22 14:55:00,18.67,18.67,18.65,18.66,36000.0,15.5816,15.5816,15.5649,15.5733,36000.0
2009-05-22 15:00:00,18.66,18.66,18.65,18.66,15400.0,15.5733,15.5733,15.5649,15.5733,15400.0
2009-05-22 15:05:00,18.66,18.66,18.65,18.66,21800.0,15.5733,15.5733,15.5649,15.5733,21800.0
2009-05-22 15:10:00,18.65,18.66,18.65,18.66,18000.0,15.5649,15.5733,15.5649,15.5733,18000.0
2009-05-22 15:15:00,18.66,18.66,18.64,18.65,33600.0,15.5733,15.5733,15.5566,15.5649,33600.0
2009-05-22 15:20:00,18.64,18.65,18.63,18.65,7000.0,15.5566,15.5649,15.5482,15.5649,7000.0
2009-05-22 15:25:00,18.64,18.65,18.63,18.65,5800.0,15.5566,15.5649,15.5482,15.5649,5800.0
2009-05-22 15:30:00,18.64,18.65,18.64,18.65,9600.0,15.5566,15.5649,15.5566,15.5649,9600.0
2009-05-22 15:35:00,18.65,18.67,18.64,18.64,79600.0,15.5649,15.5816,15.5566,15.5566,79600.0
2009-05-22 15:40:00,18.64,18.65,18.63,18.64,14200.0,15.5566,15.5649,15.5482,15.5566,14200.0
2009-05-22 15:45:00,18.64,18.64,18.6,18.64,17800.0,15.5566,15.5566,15.5232,15.5566,17800.0
2009-05-22 15:50:00,18.64,18.64,18.59,18.59,18400.0,15.5566,15.5566,15.5149,15.5149,18400.0
2009-05-22 15:55:00,18.6,18.61,18.58,18.6,35200.0,15.5232,15.5315,15.5065,15.5232,35200.0
2009-05-26 09:30:00,18.45,18.5,18.33,18.4,72800.0,15.398,15.4397,15.2979,15.3563,72800.0
2009-05-26 09:35:00,18.43,18.46,18.35,18.38,29000.0,15.3813,15.4064,15.3146,15.3396,29000.0
2009-05-26 09:40:00,18.38,18.43,18.38,18.4,27000.0,15.3396,15.3813,15.3396,15.3563,27000.0
2009-05-26 09:45:00,18.4,18.42,18.4,18.42,27800.0,15.3563,15.373,15.3563,15.373,27800.0
2009-05-26 09:50:00,18.42,18.43,18.4,18.4,85200.0,15.373,15.3813,15.3563,15.3563,85200.0
2009-05-26 09:55:00,18.4,18.42,18.4,18.42,15000.0,15.3563,15.373,15.3563,15.373,15000.0
2009-05-26 10:00:00,18.42,18.46,18.41,18.41,102600.0,15.373,15.4064,15.3646,15.3646,102600.0
2009-05-26 10:05:00,18.42,18.47,18.4,18.41,158400.0,15.373,15.4147,15.3563,15.3646,158400.0
2009-05-26 10:10:00,18.42,18.45,18.4,18.42,152800.0,15.373,15.398,15.3563,15.373,152800.0
2009-05-26 10:15:00,18.43,18.53,18.43,18.48,66200.0,15.3813,15.4648,15.3813,15.4231,66200.0
2009-05-26 10:20:00,18.47,18.48,18.43,18.45,71800.0,15.4147,15.4231,15.3813,15.398,71800.0
2009-05-26 10:25:00,18.45,18.47,18.42,18.45,33400.0,15.398,15.4147,15.373,15.398,33400.0
2009-05-26 10:30:00,18.46,18.47,18.46,18.46,37800.0,15.4064,15.4147,15.4064,15.4064,37800.0
2009-05-26 10:35:00,18.46,18.49,18.45,18.46,92400.0,15.4064,15.4314,15.398,15.4064,92400.0
2009-05-26 10:40:00,18.46,18.46,18.46,18.46,20000.0,15.4064,15.4064,15.4064,15.4064,20000.0
2009-05-26 10:45:00,18.46,18.46,18.45,18.46,19800.0,15.4064,15.4064,15.398,15.4064,19800.0
2009-05-26 10:50:00,18.46,18.47,18.46,18.47,13800.0,15.4064,15.4147,15.4064,15.4147,13800.0
2009-05-26 10:55:00,18.46,18.47,18.45,18.46,22200.0,15.4064,15.4147,15.398,15.4064,22200.0
2009-05-26 11:00:00,18.46,18.46,18.45,18.46,15400.0,15.4064,15.4064,15.398,15.4064,15400.0
2009-05-26 11:05:00,18.46,18.46,18.43,18.44,32800.0,15.4064,15.4064,15.3813,15.3897,32800.0
2009-05-26 11:10:00,18.45,18.46,18.43,18.46,26600.0,15.398,15.4064,15.3813,15.4064,26600.0
2009-05-26 11:15:00,18.45,18.45,18.44,18.45,9600.0,15.398,15.398,15.3897,15.398,9600.0
2009-05-26 11:20:00,18.45,18.46,18.43,18.44,20400.0,15.398,15.4064,15.3813,15.3897,20400.0
2009-05-26 11:25:00,18.44,18.44,18.41,18.43,23800.0,15.3897,15.3897,15.3646,15.3813,23800.0
2009-05-26 11:30:00,18.43,18.45,18.43,18.45,13600.0,15.3813,15.398,15.3813,15.398,13600.0
2009-05-26 11:35:00,18.45,18.45,18.42,18.42,16200.0,15.398,15.398,15.373,15.373,16200.0
2009-05-26 11:40:00,18.42,18.47,18.42,18.45,27000.0,15.373,15.4147,15.373,15.398,27000.0
2009-05-26 11:45:00,18.45,18.45,18.44,18.45,15000.0,15.398,15.398,15.3897,15.398,15000.0
2009-05-26 11:50:00,18.45,18.45,18.44,18.45,12200.0,15.398,15.398,15.3897,15.398,12200.0
2009-05-26 11:55:00,18.45,18.45,18.43,18.43,16600.0,15.398,15.398,15.3813,15.3813,16600.0
2009-05-26 12:00:00,18.43,18.45,18.43,18.44,11000.0,15.3813,15.398,15.3813,15.3897,11000.0
2009-05-26 12:05:00,18.45,18.45,18.42,18.43,12600.0,15.398,15.398,15.373,15.3813,12600.0
2009-05-26 12:10:00,18.43,18.43,18.42,18.43,6800.0,15.3813,15.3813,15.373,15.3813,6800.0
2009-05-26 12:15:00,18.43,18.44,18.43,18.44,4200.0,15.3813,15.3897,15.3813,15.3897,4200.0
2009-05-26 12:20:00,18.44,18.44,18.42,18.43,29200.0,15.3897,15.3897,15.373,15.3813,29200.0
2009-05-26 12:25:00,18.43,18.45,18.42,18.43,20000.0,15.3813,15.398,15.373,15.3813,20000.0
2009-05-26 12:30:00,18.43,18.43,18.42,18.43,10600.0,15.3813,15.3813,15.373,15.3813,10600.0
2009-05-26 12:35:00,18.42,18.43,18.42,18.43,9000.0,15.373,15.3813,15.373,15.3813,9000.0
2009-05-26 12:40:00,18.43,18.43,18.4,18.41,62000.0,15.3813,15.3813,15.3563,15.3646,62000.0
2009-05-26 12:45:00,18.4,18.41,18.4,18.41,23000.0,15.3563,15.3646,15.3563,15.3646,23000.0
2009-05-26 12:50:00,18.42,18.43,18.41,18.42,4600.0,15.373,15.3813,15.3646,15.373,4600.0
2009-05-26 12:55:00,18.42,18.43,18.41,18.41,15200.0,15.373,15.3813,15.3646,15.3646,15200.0
2009-05-26 13:00:00,18.41,18.42,18.4,18.41,39200.0,15.3646,15.373,15.3563,15.3646,39200.0
2009-05-26 13:05:00,18.41,18.42,18.41,18.42,19200.0,15.3646,15.373,15.3646,15.373,19200.0
2009-05-26 13:10:00,18.42,18.43,18.41,18.41,27800.0,15.373,15.3813,15.3646,15.3646,27800.0
2009-05-26 13:15:00,18.41,18.42,18.41,18.41,9200.0,15.3646,15.373,15.3646,15.3646,9200.0
2009-05-26 13:20:00,18.41,18.41,18.41,18.41,22200.0,15.3646,15.3646,15.3646,15.3646,22200.0
2009-05-26 13:25:00,18.41,18.42,18.39,18.39,19600.0,15.3646,15.373,15.3479,15.3479,19600.0
2009-05-26 13:30:00,18.39,18.4,18.38,18.39,11400.0,15.3479,15.3563,15.3396,15.3479,11400.0
2009-05-26 13:35:00,18.39,18.4,18.38,18.39,3000.0,15.3479,15.3563,15.3396,15.3479,3000.0
2009-05-26 13:40:00,18.39,18.42,18.39,18.41,10200.0,15.3479,15.373,15.3479,15.3646,10200.0
2009-05-26 13:45:00,18.4,18.41,18.4,18.4,9600.0,15.3563,15.3646,15.3563,15.3563,9600.0
2009-05-26 13:50:00,18.4,18.4,18.4,18.4,10000.0,15.3563,15.3563,15.3563,15.3563,10000.0
2009-05-26 13:55:00,18.4,18.4,18.36,18.36,28600.0,15.3563,15.3563,15.3229,15.3229,28600.0
2009-05-26 14:00:00,18.36,18.38,18.36,18.37,11600.0,15.3229,15.3396,15.3229,15.3312,11600.0
2009-05-26 14:05:00,18.37,18.38,18.37,18.38,10800.0,15.3312,15.3396,15.3312,15.3396,10800.0
2009-05-26 14:10:00,18.37,18.38,18.36,18.36,18800.0,15.3312,15.3396,15.3229,15.3229,18800.0
2009-05-26 14:15:00,18.36,18.38,18.36,18.38,9000.0,15.3229,15.3396,15.3229,15.3396,9000.0
2009-05-26 14:20:00,18.37,18.37,18.35,18.35,32800.0,15.3312,15.3312,15.3146,15.3146,32800.0
2009-05-26 14:25:00,18.35,18.35,18.33,18.35,5200.0,15.3146,15.3146,15.2979,15.3146,5200.0
2009-05-26 14:30:00,18.35,18.36,18.35,18.35,4200.0,15.3146,15.3229,15.3146,15.3146,4200.0
2009-05-26 14:35:00,18.36,18.37,18.35,18.36,32800.0,15.3229,15.3312,15.3146,15.3229,32800.0
2009-05-26 14:40:00,18.36,18.4,18.35,18.35,19800.0,15.3229,15.3563,15.3146,15.3146,19800.0
2009-05-26 14:45:00,18.36,18.38,18.35,18.35,57200.0,15.3229,15.3396,15.3146,15.3146,57200.0
2009-05-26 14:50:00,18.35,18.36,18.35,18.35,21200.0,15.3146,15.3229,15.3146,15.3146,21200.0
2009-05-26 14:55:00,18.35,18.36,18.34,18.35,21200.0,15.3146,15.3229,15.3062,15.3146,21200.0
2009-05-26 15:00:00,18.35,18.36,18.35,18.35,8800.0,15.3146,15.3229,15.3146,15.3146,8800.0
2009-05-26 15:05:00,18.35,18.36,18.33,18.35,39400.0,15.3146,15.3229,15.2979,15.3146,39400.0
2009-05-26 15:10:00,18.36,18.36,18.33,18.34,27600.0,15.3229,15.3229,15.2979,15.3062,27600.0
2009-05-26 15:15:00,18.33,18.34,18.31,18.33,14200.0,15.2979,15.3062,15.2812,15.2979,14200.0
2009-05-26 15:20:00,18.34,18.36,18.33,18.36,12200.0,15.3062,15.3229,15.2979,15.3229,12200.0
2009-05-26 15:25:00,18.34,18.36,18.33,18.35,12200.0,15.3062,15.3229,15.2979,15.3146,12200.0
2009-05-26 15:30:00,18.34,18.38,18.34,18.36,34600.0,15.3062,15.3396,15.3062,15.3229,34600.0
2009-05-26 15:35:00,18.36,18.36,18.36,18.36,25000.0,15.3229,15.3229,15.3229,15.3229,25000.0
2009-05-26 15:40:00,18.36,18.38,18.35,18.36,54200.0,15.3229,15.3396,15.3146,15.3229,54200.0
2009-05-26 15:45:00,18.36,18.37,18.34,18.37,145600.0,15.3229,15.3312,15.3062,15.3312,145600.0
2009-05-26 15:50:00,18.37,18.43,18.37,18.42,82400.0,15.3312,15.3813,15.3312,15.373,82400.0
2009-05-26 15:55:00,18.42,18.47,18.41,18.46,103400.0,15.373,15.4147,15.3646,15.4064,103400.0
2009-05-27 09:30:00,18.4,18.43,18.27,18.27,10200.0,15.3563,15.3813,15.2478,15.2478,10200.0
2009-05-27 09:35:00,18.3,18.38,18.3,18.38,9800.0,15.2728,15.3396,15.2728,15.3396,9800.0
2009-05-27 09:40:00,18.39,18.4,18.36,18.39,19000.0,15.3479,15.3563,15.3229,15.3479,19000.0
2009-05-27 09:45:00,18.38,18.39,18.37,18.39,16200.0,15.3396,15.3479,15.3312,15.3479,16200.0
2009-05-27 09:50:00,18.39,18.4,18.38,18.39,16600.0,15.3479,15.3563,15.3396,15.3479,16600.0
2009-05-27 09:55:00,18.38,18.39,18.38,18.38,7200.0,15.3396,15.3479,15.3396,15.3396,7200.0
2009-05-27 10:00:00,18.39,18.4,18.35,18.36,42600.0,15.3479,15.3563,15.3146,15.3229,42600.0
2009-05-27 10:05:00,18.36,18.38,18.35,18.36,26800.0,15.3229,15.3396,15.3146,15.3229,26800.0
2009-05-27 10:10:00,18.36,18.36,18.36,18.36,14800.0,15.3229,15.3229,15.3229,15.3229,14800.0
2009-05-27 10:15:00,18.36,18.36,18.36,18.36,15200.0,15.3229,15.3229,15.3229,15.3229,15200.0
2009-05-27 10:20:00,18.36,18.46,18.35,18.42,65200.0,15.3229,15.4064,15.3146,15.373,65200.0
2009-05-27 10:25:00,18.41,18.41,18.39,18.39,19000.0,15.3646,15.3646,15.3479,15.3479,19000.0
2009-05-27 10:30:00,18.39,18.39,18.35,18.39,61600.0,15.3479,15.3479,15.3146,15.3479,61600.0
2009-05-27 10:35:00,18.39,18.39,18.35,18.35,63200.0,15.3479,15.3479,15.3146,15.3146,63200.0
2009-05-27 10:40:00,18.36,18.41,18.36,18.37,9600.0,15.3229,15.3646,15.3229,15.3312,9600.0
2009-05-27 10:45:00,18.37,18.41,18.37,18.41,14800.0,15.3312,15.3646,15.3312,15.3646,14800.0
2009-05-27 10:50:00,18.43,18.43,18.42,18.43,24800.0,15.3813,15.3813,15.373,15.3813,24800.0
2009-05-27 10:55:00,18.43,18.48,18.43,18.47,22000.0,15.3813,15.4231,15.3813,15.4147,22000.0
2009-05-27 11:00:00,18.46,18.46,18.45,18.46,9200.0,15.4064,15.4064,15.398,15.4064,9200.0
2009-05-27 11:05:00,18.46,18.46,18.45,18.45,6200.0,15.4064,15.4064,15.398,15.398,6200.0
2009-05-27 11:10:00,18.45,18.47,18.42,18.47,43200.0,15.398,15.4147,15.373,15.4147,43200.0
2009-05-27 11:15:00,18.47,18.48,18.45,18.46,20600.0,15.4147,15.4231,15.398,15.4064,20600.0
2009-05-27 11:20:00,18.46,18.47,18.45,18.47,6800.0,15.4064,15.4147,15.398,15.4147,6800.0
2009-05-27 11:25:00,18.47,18.51,18.47,18.5,7800.0,15.4147,15.4481,15.4147,15.4397,7800.0
2009-05-27 11:30:00,18.5,18.52,18.48,18.52,10000.0,15.4397,15.4564,15.4231,15.4564,10000.0
2009-05-27 11:35:00,18.52,18.52,18.5,18.5,5800.0,15.4564,15.4564,15.4397,15.4397,5800.0
2009-05-27 11:40:00,18.5,18.53,18.5,18.53,14600.0,15.4397,15.4648,15.4397,15.4648,14600.0
2009-05-27 11:45:00,18.53,18.53,18.53,18.53,6400.0,15.4648,15.4648,15.4648,15.4648,6400.0
2009-05-27 11:50:00,18.53,18.54,18.53,18.53,6600.0,15.4648,15.4731,15.4648,15.4648,6600.0
2009-05-27 11:55:00,18.52,18.52,18.48,18.5,18800.0,15.4564,15.4564,15.4231,15.4397,18800.0
2009-05-27 12:00:00,18.5,18.53,18.49,18.53,9000.0,15.4397,15.4648,15.4314,15.4648,9000.0
2009-05-27 12:05:00,18.53,18.55,18.53,18.54,8600.0,15.4648,15.4815,15.4648,15.4731,8600.0
2009-05-27 12:10:00,18.54,18.54,18.53,18.53,4000.0,15.4731,15.4731,15.4648,15.4648,4000.0
2009-05-27 12:15:00,18.54,18.55,18.54,18.55,4600.0,15.4731,15.4815,15.4731,15.4815,4600.0
2009-05-27 12:20:00,18.54,18.54,18.53,18.53,7600.0,15.4731,15.4731,15.4648,15.4648,7600.0
2009-05-27 12:25:00,18.53,18.53,18.52,18.53,7400.0,15.4648,15.4648,15.4564,15.4648,7400.0
2009-05-27 12:30:00,18.53,18.53,18.53,18.53,3800.0,15.4648,15.4648,15.4648,15.4648,3800.0
2009-05-27 12:35:00,18.53,18.53,18.5,18.5,13400.0,15.4648,15.4648,15.4397,15.4397,13400.0
2009-05-27 12:40:00,18.5,18.51,18.49,18.5,14000.0,15.4397,15.4481,15.4314,15.4397,14000.0
2009-05-27 12:45:00,18.5,18.5,18.49,18.5,6200.0,15.4397,15.4397,15.4314,15.4397,6200.0
2009-05-27 12:50:00,18.51,18.53,18.5,18.51,12200.0,15.4481,15.4648,15.4397,15.4481,12200.0
2009-05-27 12:55:00,18.51,18.51,18.5,18.5,3000.0,15.4481,15.4481,15.4397,15.4397,3000.0
2009-05-27 13:00:00,18.5,18.55,18.5,18.55,10000.0,15.4397,15.4815,15.4397,15.4815,10000.0
2009-05-27 13:05:00,18.55,18.55,18.54,18.55,8200.0,15.4815,15.4815,15.4731,15.4815,8200.0
2009-05-27 13:10:00,18.55,18.56,18.54,18.54,15200.0,15.4815,15.4898,15.4731,15.4731,15200.0
2009-05-27 13:15:00,18.54,18.57,18.54,18.56,7200.0,15.4731,15.4982,15.4731,15.4898,7200.0
2009-05-27 13:20:00,18.56,18.56,18.5,18.5,29200.0,15.4898,15.4898,15.4397,15.4397,29200.0
2009-05-27 13:25:00,18.51,18.55,18.5,18.55,20000.0,15.4481,15.4815,15.4397,15.4815,20000.0
2009-05-27 13:30:00,18.55,18.55,18.5,18.5,7200.0,15.4815,15.4815,15.4397,15.4397,7200.0
2009-05-27 13:35:00,18.5,18.5,18.49,18.5,12200.0,15.4397,15.4397,15.4314,15.4397,12200.0
2009-05-27 13:40:00,18.5,18.5,18.49,18.5,13600.0,15.4397,15.4397,15.4314,15.4397,13600.0
2009-05-27 13:45:00,18.5,18.5,18.46,18.46,13600.0,15.4397,15.4397,15.4064,15.4064,13600.0
2009-05-27 13:50:00,18.45,18.45,18.39,18.45,11600.0,15.398,15.398,15.3479,15.398,11600.0
2009-05-27 13:55:00,18.45,18.47,18.44,18.46,8200.0,15.398,15.4147,15.3897,15.4064,8200.0
2009-05-27 14:00:00,18.47,18.47,18.45,18.45,13000.0,15.4147,15.4147,15.398,15.398,13000.0
2009-05-27 14:05:00,18.45,18.46,18.45,18.46,13800.0,15.398,15.4064,15.398,15.4064,13800.0
2009-05-27 14:10:00,18.45,18.45,18.45,18.45,4600.0,15.398,15.398,15.398,15.398,4600.0
2009-05-27 14:15:00,18.45,18.47,18.44,18.47,6400.0,15.398,15.4147,15.3897,15.4147,6400.0
2009-05-27 14:20:00,18.46,18.46,18.41,18.42,17200.0,15.4064,15.4064,15.3646,15.373,17200.0
2009-05-27 14:25:00,18.42,18.43,18.38,18.38,30000.0,15.373,15.3813,15.3396,15.3396,30000.0
2009-05-27 14:30:00,18.39,18.4,18.38,18.39,25000.0,15.3479,15.3563,15.3396,15.3479,25000.0
2009-05-27 14:35:00,18.39,18.41,18.39,18.41,22600.0,15.3479,15.3646,15.3479,15.3646,22600.0
2009-05-27 14:40:00,18.42,18.42,18.39,18.39,24000.0,15.373,15.373,15.3479,15.3479,24000.0
2009-05-27 14:45:00,18.39,18.41,18.39,18.39,18800.0,15.3479,15.3646,15.3479,15.3479,18800.0
2009-05-27 14:50:00,18.4,18.4,18.39,18.39,23200.0,15.3563,15.3563,15.3479,15.3479,23200.0
2009-05-27 14:55:00,18.39,18.4,18.38,18.39,20800.0,15.3479,15.3563,15.3396,15.3479,20800.0
2009-05-27 15:00:00,18.39,18.4,18.38,18.39,6400.0,15.3479,15.3563,15.3396,15.3479,6400.0
2009-05-27 15:05:00,18.4,18.4,18.38,18.39,21400.0,15.3563,15.3563,15.3396,15.3479,21400.0
2009-05-27 15:10:00,18.38,18.38,18.35,18.36,14200.0,15.3396,15.3396,15.3146,15.3229,14200.0
2009-05-27 15:15:00,18.36,18.36,18.35,18.35,12800.0,15.3229,15.3229,15.3146,15.3146,12800.0
2009-05-27 15:20:00,18.35,18.35,18.32,18.32,11600.0,15.3146,15.3146,15.2895,15.2895,11600.0
2009-05-27 15:25:00,18.32,18.32,18.28,18.31,18600.0,15.2895,15.2895,15.2561,15.2812,18600.0
2009-05-27 15:30:00,18.31,18.34,18.3,18.32,16800.0,15.2812,15.3062,15.2728,15.2895,16800.0
2009-05-27 15:35:00,18.33,18.33,18.29,18.3,16800.0,15.2979,15.2979,15.2645,15.2728,16800.0
2009-05-27 15:40:00,18.3,18.33,18.3,18.3,39400.0,15.2728,15.2979,15.2728,15.2728,39400.0
2009-05-27 15:45:00,18.31,18.34,18.3,18.33,45000.0,15.2812,15.3062,15.2728,15.2979,45000.0
2009-05-27 15:50:00,18.32,18.33,18.27,18.29,40000.0,15.2895,15.2979,15.2478,15.2645,40000.0
2009-05-27 15:55:00,18.29,18.31,18.25,18.26,70200.0,15.2645,15.2812,15.2311,15.2394,70200.0
2009-05-28 09:30:00,18.33,18.38,18.27,18.29,3600.0,15.2979,15.3396,15.2478,15.2645,3600.0
2009-05-28 09:35:00,18.25,18.36,18.22,18.27,44000.0,15.2311,15.3229,15.2061,15.2478,44000.0
2009-05-28 09:40:00,18.29,18.32,18.21,18.24,10800.0,15.2645,15.2895,15.1977,15.2228,10800.0
2009-05-28 09:45:00,18.23,18.27,18.23,18.23,17000.0,15.2144,15.2478,15.2144,15.2144,17000.0
2009-05-28 09:50:00,18.24,18.27,18.19,18.19,9600.0,15.2228,15.2478,15.181,15.181,9600.0
2009-05-28 09:55:00,18.2,18.22,18.16,18.18,12800.0,15.1894,15.2061,15.156,15.1727,12800.0
2009-05-28 10:00:00,18.17,18.17,18.13,18.15,15000.0,15.1643,15.1643,15.1309,15.1476,15000.0
2009-05-28 10:05:00,18.15,18.15,18.09,18.09,39400.0,15.1476,15.1476,15.0976,15.0976,39400.0
2009-05-28 10:10:00,18.08,18.08,18.0,18.01,19800.0,15.0892,15.0892,15.0225,15.0308,19800.0
2009-05-28 10:15:00,18.0,18.05,18.0,18.05,37200.0,15.0225,15.0642,15.0225,15.0642,37200.0
2009-05-28 10:20:00,18.05,18.06,18.04,18.04,18600.0,15.0642,15.0725,15.0558,15.0558,18600.0
2009-05-28 10:25:00,18.05,18.09,18.04,18.08,15000.0,15.0642,15.0976,15.0558,15.0892,15000.0
2009-05-28 10:30:00,18.1,18.12,18.1,18.11,7600.0,15.1059,15.1226,15.1059,15.1143,7600.0
2009-05-28 10:35:00,18.11,18.13,18.09,18.09,21400.0,15.1143,15.1309,15.0976,15.0976,21400.0
2009-05-28 10:40:00,18.09,18.14,18.09,18.12,8200.0,15.0976,15.1393,15.0976,15.1226,8200.0
2009-05-28 10:45:00,18.13,18.13,18.11,18.12,5200.0,15.1309,15.1309,15.1143,15.1226,5200.0
2009-05-28 10:50:00,18.12,18.15,18.1,18.11,19400.0,15.1226,15.1476,15.1059,15.1143,19400.0
2009-05-28 10:55:00,18.11,18.15,18.1,18.14,15200.0,15.1143,15.1476,15.1059,15.1393,15200.0
2009-05-28 11:00:00,18.14,18.14,18.09,18.1,4400.0,15.1393,15.1393,15.0976,15.1059,4400.0
2009-05-28 11:05:00,18.11,18.16,18.11,18.15,13400.0,15.1143,15.156,15.1143,15.1476,13400.0
2009-05-28 11:10:00,18.14,18.17,18.14,18.14,8400.0,15.1393,15.1643,15.1393,15.1393,8400.0
2009-05-28 11:15:00,18.14,18.15,18.13,18.13,4200.0,15.1393,15.1476,15.1309,15.1309,4200.0
2009-05-28 11:20:00,18.13,18.14,18.13,18.14,3600.0,15.1309,15.1393,15.1309,15.1393,3600.0
2009-05-28 11:25:00,18.14,18.14,18.12,18.13,5800.0,15.1393,15.1393,15.1226,15.1309,5800.0
2009-05-28 11:30:00,18.14,18.14,18.13,18.14,3200.0,15.1393,15.1393,15.1309,15.1393,3200.0
2009-05-28 11:35:00,18.13,18.14,18.1,18.11,6800.0,15.1309,15.1393,15.1059,15.1143,6800.0
2009-05-28 11:40:00,18.11,18.11,18.09,18.09,2200.0,15.1143,15.1143,15.0976,15.0976,2200.0
2009-05-28 11:45:00,18.09,18.17,18.09,18.17,7200.0,15.0976,15.1643,15.0976,15.1643,7200.0
2009-05-28 11:50:00,18.16,18.16,18.13,18.13,5600.0,15.156,15.156,15.1309,15.1309,5600.0
2009-05-28 11:55:00,18.12,18.14,18.11,18.12,7400.0,15.1226,15.1393,15.1143,15.1226,7400.0
2009-05-28 12:00:00,18.13,18.15,18.09,18.09,6400.0,15.1309,15.1476,15.0976,15.0976,6400.0
2009-05-28 12:05:00,18.09,18.09,18.05,18.05,3600.0,15.0976,15.0976,15.0642,15.0642,3600.0
2009-05-28 12:10:00,18.05,18.08,18.05,18.08,9800.0,15.0642,15.0892,15.0642,15.0892,9800.0
2009-05-28 12:15:00,18.08,18.08,18.07,18.07,4200.0,15.0892,15.0892,15.0809,15.0809,4200.0
2009-05-28 12:20:00,18.07,18.08,18.07,18.08,2600.0,15.0809,15.0892,15.0809,15.0892,2600.0
2009-05-28 12:25:00,18.08,18.1,18.08,18.09,4400.0,15.0892,15.1059,15.0892,15.0976,4400.0
2009-05-28 12:30:00,18.07,18.09,18.07,18.09,2800.0,15.0809,15.0976,15.0809,15.0976,2800.0
2009-05-28 12:35:00,18.09,18.1,18.08,18.08,5400.0,15.0976,15.1059,15.0892,15.0892,5400.0
2009-05-28 12:40:00,18.07,18.08,18.07,18.08,800.0,15.0809,15.0892,15.0809,15.0892,800.0
2009-05-28 12:45:00,18.07,18.07,18.07,18.07,3200.0,15.0809,15.0809,15.0809,15.0809,3200.0
2009-05-28 12:50:00,18.07,18.08,18.07,18.07,1600.0,15.0809,15.0892,15.0809,15.0809,1600.0
2009-05-28 12:55:00,18.07,18.08,18.07,18.08,9600.0,15.0809,15.0892,15.0809,15.0892,9600.0
2009-05-28 13:00:00,18.08,18.11,18.06,18.11,28800.0,15.0892,15.1143,15.0725,15.1143,28800.0
2009-05-28 13:05:00,18.11,18.14,18.09,18.1,8400.0,15.1143,15.1393,15.0976,15.1059,8400.0
2009-05-28 13:10:00,18.1,18.17,18.1,18.17,11800.0,15.1059,15.1643,15.1059,15.1643,11800.0
2009-05-28 13:15:00,18.18,18.21,18.18,18.2,20400.0,15.1727,15.1977,15.1727,15.1894,20400.0
2009-05-28 13:20:00,18.22,18.24,18.21,18.23,12600.0,15.2061,15.2228,15.1977,15.2144,12600.0
2009-05-28 13:25:00,18.21,18.21,18.16,18.16,12600.0,15.1977,15.1977,15.156,15.156,12600.0
2009-05-28 13:30:00,18.16,18.18,18.15,18.16,11200.0,15.156,15.1727,15.1476,15.156,11200.0
2009-05-28 13:35:00,18.18,18.19,18.17,18.19,6400.0,15.1727,15.181,15.1643,15.181,6400.0
2009-05-28 13:40:00,18.18,18.18,18.16,18.16,20800.0,15.1727,15.1727,15.156,15.156,20800.0
2009-05-28 13:45:00,18.17,18.17,18.15,18.15,10200.0,15.1643,15.1643,15.1476,15.1476,10200.0
2009-05-28 13:50:00,18.16,18.16,18.15,18.15,3200.0,15.156,15.156,15.1476,15.1476,3200.0
2009-05-28 13:55:00,18.14,18.14,18.07,18.1,11800.0,15.1393,15.1393,15.0809,15.1059,11800.0
2009-05-28 14:00:00,18.11,18.14,18.11,18.14,3600.0,15.1143,15.1393,15.1143,15.1393,3600.0
2009-05-28 14:05:00,18.14,18.15,18.14,18.14,6200.0,15.1393,15.1476,15.1393,15.1393,6200.0
2009-05-28 14:10:00,18.14,18.15,18.09,18.09,7800.0,15.1393,15.1476,15.0976,15.0976,7800.0
2009-05-28 14:15:00,18.08,18.09,18.08,18.08,7200.0,15.0892,15.0976,15.0892,15.0892,7200.0
2009-05-28 14:20:00,18.09,18.15,18.09,18.15,11000.0,15.0976,15.1476,15.0976,15.1476,11000.0
2009-05-28 14:25:00,18.15,18.15,18.11,18.11,8000.0,15.1476,15.1476,15.1143,15.1143,8000.0
2009-05-28 14:30:00,18.12,18.15,18.11,18.15,10800.0,15.1226,15.1476,15.1143,15.1476,10800.0
2009-05-28 14:35:00,18.15,18.15,18.15,18.15,10800.0,15.1476,15.1476,15.1476,15.1476,10800.0
2009-05-28 14:40:00,18.15,18.15,18.1,18.1,20400.0,15.1476,15.1476,15.1059,15.1059,20400.0
2009-05-28 14:45:00,18.11,18.11,18.09,18.1,29400.0,15.1143,15.1143,15.0976,15.1059,29400.0
2009-05-28 14:50:00,18.1,18.14,18.1,18.11,5600.0,15.1059,15.1393,15.1059,15.1143,5600.0
2009-05-28 14:55:00,18.11,18.13,18.09,18.13,23200.0,15.1143,15.1309,15.0976,15.1309,23200.0
2009-05-28 15:00:00,18.12,18.15,18.11,18.11,11800.0,15.1226,15.1476,15.1143,15.1143,11800.0
2009-05-28 15:05:00,18.11,18.13,18.09,18.09,22800.0,15.1143,15.1309,15.0976,15.0976,22800.0
2009-05-28 15:10:00,18.08,18.08,18.04,18.07,7200.0,15.0892,15.0892,15.0558,15.0809,7200.0
2009-05-28 15:15:00,18.06,18.07,18.05,18.07,5400.0,15.0725,15.0809,15.0642,15.0809,5400.0
2009-05-28 15:20:00,18.08,18.08,18.04,18.04,11600.0,15.0892,15.0892,15.0558,15.0558,11600.0
2009-05-28 15:25:00,18.04,18.09,18.04,18.09,24400.0,15.0558,15.0976,15.0558,15.0976,24400.0
2009-05-28 15:30:00,18.09,18.09,18.07,18.08,13800.0,15.0976,15.0976,15.0809,15.0892,13800.0
2009-05-28 15:35:00,18.08,18.09,18.06,18.09,24000.0,15.0892,15.0976,15.0725,15.0976,24000.0
2009-05-28 15:40:00,18.09,18.11,18.07,18.09,22000.0,15.0976,15.1143,15.0809,15.0976,22000.0
2009-05-28 15:45:00,18.09,18.1,18.07,18.07,59800.0,15.0976,15.1059,15.0809,15.0809,59800.0
2009-05-28 15:50:00,18.06,18.09,18.04,18.04,37400.0,15.0725,15.0976,15.0558,15.0558,37400.0
2009-05-28 15:55:00,18.04,18.08,18.04,18.06,34800.0,15.0558,15.0892,15.0558,15.0725,34800.0
2009-05-29 09:30:00,18.29,18.29,18.29,18.29,200.0,15.2645,15.2645,15.2645,15.2645,200.0
2009-05-29 09:35:00,18.18,18.18,18.05,18.06,25200.0,15.1727,15.1727,15.0642,15.0725,25200.0
2009-05-29 09:40:00,18.05,18.2,18.05,18.1,42000.0,15.0642,15.1894,15.0642,15.1059,42000.0
2009-05-29 09:45:00,18.1,18.11,18.03,18.03,23400.0,15.1059,15.1143,15.0475,15.0475,23400.0
2009-05-29 09:50:00,18.05,18.15,18.02,18.14,5000.0,15.0642,15.1476,15.0391,15.1393,5000.0
2009-05-29 09:55:00,18.13,18.17,18.11,18.13,28200.0,15.1309,15.1643,15.1143,15.1309,28200.0
2009-05-29 10:00:00,18.13,18.17,18.1,18.1,28200.0,15.1309,15.1643,15.1059,15.1059,28200.0
2009-05-29 10:05:00,18.1,18.16,18.1,18.14,14800.0,15.1059,15.156,15.1059,15.1393,14800.0
2009-05-29 10:10:00,18.14,18.15,18.11,18.13,8600.0,15.1393,15.1476,15.1143,15.1309,8600.0
2009-05-29 10:15:00,18.15,18.18,18.15,18.18,10000.0,15.1476,15.1727,15.1476,15.1727,10000.0
2009-05-29 10:20:00,18.18,18.2,18.16,18.18,11200.0,15.1727,15.1894,15.156,15.1727,11200.0
2009-05-29 10:25:00,18.17,18.17,18.06,18.09,16200.0,15.1643,15.1643,15.0725,15.0976,16200.0
2009-05-29 10:30:00,18.1,18.13,18.1,18.11,12600.0,15.1059,15.1309,15.1059,15.1143,12600.0
2009-05-29 10:35:00,18.12,18.14,18.11,18.11,6600.0,15.1226,15.1393,15.1143,15.1143,6600.0
2009-05-29 10:40:00,18.12,18.15,18.12,18.13,3800.0,15.1226,15.1476,15.1226,15.1309,3800.0
2009-05-29 10:45:00,18.11,18.13,18.08,18.13,11800.0,15.1143,15.1309,15.0892,15.1309,11800.0
2009-05-29 10:50:00,18.14,18.18,18.14,18.18,6000.0,15.1393,15.1727,15.1393,15.1727,6000.0
2009-05-29 10:55:00,18.2,18.2,18.17,18.18,9200.0,15.1894,15.1894,15.1643,15.1727,9200.0
2009-05-29 11:00:00,18.18,18.2,18.17,18.18,8600.0,15.1727,15.1894,15.1643,15.1727,8600.0
2009-05-29 11:05:00,18.19,18.22,18.19,18.19,9600.0,15.181,15.2061,15.181,15.181,9600.0
2009-05-29 11:10:00,18.2,18.21,18.18,18.18,8600.0,15.1894,15.1977,15.1727,15.1727,8600.0
2009-05-29 11:15:00,18.21,18.21,18.19,18.19,1800.0,15.1977,15.1977,15.181,15.181,1800.0
2009-05-29 11:20:00,18.17,18.23,18.17,18.23,8000.0,15.1643,15.2144,15.1643,15.2144,8000.0
2009-05-29 11:25:00,18.23,18.25,18.21,18.21,44000.0,15.2144,15.2311,15.1977,15.1977,44000.0
2009-05-29 11:30:00,18.21,18.24,18.21,18.23,13400.0,15.1977,15.2228,15.1977,15.2144,13400.0
2009-05-29 11:35:00,18.23,18.23,18.21,18.22,3200.0,15.2144,15.2144,15.1977,15.2061,3200.0
2009-05-29 11:40:00,18.21,18.24,18.21,18.24,7600.0,15.1977,15.2228,15.1977,15.2228,7600.0
2009-05-29 11:45:00,18.24,18.25,18.23,18.25,4400.0,15.2228,15.2311,15.2144,15.2311,4400.0
2009-05-29 11:50:00,18.23,18.25,18.23,18.25,1400.0,15.2144,15.2311,15.2144,15.2311,1400.0
2009-05-29 11:55:00,18.25,18.25,18.2,18.21,21000.0,15.2311,15.2311,15.1894,15.1977,21000.0
2009-05-29 12:00:00,18.21,18.24,18.21,18.23,9600.0,15.1977,15.2228,15.1977,15.2144,9600.0
2009-05-29 12:05:00,18.22,18.25,18.22,18.23,13200.0,15.2061,15.2311,15.2061,15.2144,13200.0
2009-05-29 12:10:00,18.22,18.22,18.21,18.21,8400.0,15.2061,15.2061,15.1977,15.1977,8400.0
2009-05-29 12:15:00,18.22,18.25,18.21,18.23,5200.0,15.2061,15.2311,15.1977,15.2144,5200.0
2009-05-29 12:20:00,18.22,18.22,18.22,18.22,400.0,15.2061,15.2061,15.2061,15.2061,400.0
2009-05-29 12:25:00,18.23,18.24,18.21,18.22,4200.0,15.2144,15.2228,15.1977,15.2061,4200.0
2009-05-29 12:30:00,18.22,18.22,18.21,18.21,1800.0,15.2061,15.2061,15.1977,15.1977,1800.0
2009-05-29 12:35:00,18.22,18.24,18.21,18.21,9200.0,15.2061,15.2228,15.1977,15.1977,9200.0
2009-05-29 12:40:00,18.22,18.22,18.18,18.18,7400.0,15.2061,15.2061,15.1727,15.1727,7400.0
2009-05-29 12:45:00,18.18,18.24,18.18,18.21,14600.0,15.1727,15.2228,15.1727,15.1977,14600.0
2009-05-29 12:50:00,18.22,18.24,18.22,18.24,7200.0,15.2061,15.2228,15.2061,15.2228,7200.0
2009-05-29 12:55:00,18.24,18.25,18.24,18.25,4000.0,15.2228,15.2311,15.2228,15.2311,4000.0
2009-05-29 13:00:00,18.25,18.28,18.24,18.27,3000.0,15.2311,15.2561,15.2228,15.2478,3000.0
2009-05-29 13:05:00,18.27,18.28,18.25,18.25,6200.0,15.2478,15.2561,15.2311,15.2311,6200.0
2009-05-29 13:10:00,18.25,18.27,18.25,18.27,1200.0,15.2311,15.2478,15.2311,15.2478,1200.0
2009-05-29 13:15:00,18.26,18.26,18.25,18.25,1000.0,15.2394,15.2394,15.2311,15.2311,1000.0
2009-05-29 13:20:00,18.26,18.28,18.25,18.27,4000.0,15.2394,15.2561,15.2311,15.2478,4000.0
2009-05-29 13:25:00,18.28,18.28,18.25,18.25,5800.0,15.2561,15.2561,15.2311,15.2311,5800.0
2009-05-29 13:30:00,18.26,18.29,18.25,18.27,13000.0,15.2394,15.2645,15.2311,15.2478,13000.0
2009-05-29 13:35:00,18.26,18.28,18.26,18.28,2400.0,15.2394,15.2561,15.2394,15.2561,2400.0
2009-05-29 13:40:00,18.27,18.27,18.26,18.26,1200.0,15.2478,15.2478,15.2394,15.2394,1200.0
2009-05-29 13:45:00,18.27,18.28,18.25,18.26,5000.0,15.2478,15.2561,15.2311,15.2394,5000.0
2009-05-29 13:50:00,18.25,18.28,18.24,18.27,12200.0,15.2311,15.2561,15.2228,15.2478,12200.0
2009-05-29 13:55:00,18.26,18.27,18.25,18.25,6400.0,15.2394,15.2478,15.2311,15.2311,6400.0
2009-05-29 14:00:00,18.27,18.27,18.25,18.27,4600.0,15.2478,15.2478,15.2311,15.2478,4600.0
2009-05-29 14:05:00,18.27,18.28,18.25,18.25,3600.0,15.2478,15.2561,15.2311,15.2311,3600.0
2009-05-29 14:10:00,18.26,18.26,18.25,18.25,6200.0,15.2394,15.2394,15.2311,15.2311,6200.0
2009-05-29 14:15:00,18.26,18.28,18.25,18.28,4000.0,15.2394,15.2561,15.2311,15.2561,4000.0
2009-05-29 14:20:00,18.28,18.29,18.27,18.29,4000.0,15.2561,15.2645,15.2478,15.2645,4000.0
2009-05-29 14:25:00,18.29,18.29,18.27,18.28,5800.0,15.2645,15.2645,15.2478,15.2561,5800.0
2009-05-29 14:30:00,18.28,18.3,18.27,18.27,13600.0,15.2561,15.2728,15.2478,15.2478,13600.0
2009-05-29 14:35:00,18.27,18.28,18.25,18.25,16600.0,15.2478,15.2561,15.2311,15.2311,16600.0
2009-05-29 14:40:00,18.25,18.25,18.24,18.25,11400.0,15.2311,15.2311,15.2228,15.2311,11400.0
2009-05-29 14:45:00,18.24,18.27,18.23,18.27,6000.0,15.2228,15.2478,15.2144,15.2478,6000.0
2009-05-29 14:50:00,18.26,18.26,18.22,18.25,10800.0,15.2394,15.2394,15.2061,15.2311,10800.0
2009-05-29 14:55:00,18.25,18.3,18.25,18.3,14200.0,15.2311,15.2728,15.2311,15.2728,14200.0
2009-05-29 15:00:00,18.3,18.3,18.27,18.27,13000.0,15.2728,15.2728,15.2478,15.2478,13000.0
2009-05-29 15:05:00,18.28,18.3,18.27,18.29,17200.0,15.2561,15.2728,15.2478,15.2645,17200.0
2009-05-29 15:10:00,18.3,18.31,18.28,18.3,10600.0,15.2728,15.2812,15.2561,15.2728,10600.0
2009-05-29 15:15:00,18.29,18.33,18.29,18.32,10400.0,15.2645,15.2979,15.2645,15.2895,10400.0
2009-05-29 15:20:00,18.31,18.33,18.26,18.28,13400.0,15.2812,15.2979,15.2394,15.2561,13400.0
2009-05-29 15:25:00,18.28,18.32,18.28,18.3,15800.0,15.2561,15.2895,15.2561,15.2728,15800.0
2009-05-29 15:30:00,18.31,18.33,18.29,18.3,16600.0,15.2812,15.2979,15.2645,15.2728,16600.0
2009-05-29 15:35:00,18.31,18.34,18.28,18.32,19600.0,15.2812,15.3062,15.2561,15.2895,19600.0
2009-05-29 15:40:00,18.32,18.41,18.32,18.4,22200.0,15.2895,15.3646,15.2895,15.3563,22200.0
2009-05-29 15:45:00,18.41,18.41,18.38,18.39,28600.0,15.3646,15.3646,15.3396,15.3479,28600.0
2009-05-29 15:50:00,18.38,18.44,18.37,18.37,29600.0,15.3396,15.3897,15.3312,15.3312,29600.0
2009-05-29 15:55:00,18.38,18.49,18.38,18.48,43400.0,15.3396,15.4314,15.3396,15.4231,43400.0
2009-06-01 09:30:00,18.75,18.75,18.15,18.54,50200.0,15.6484,15.6484,15.1476,15.4731,50200.0
2009-06-01 09:35:00,18.54,18.65,18.53,18.54,23800.0,15.4731,15.5649,15.4648,15.4731,23800.0
2009-06-01 09:40:00,18.53,18.64,18.53,18.64,17200.0,15.4648,15.5566,15.4648,15.5566,17200.0
2009-06-01 09:45:00,18.64,18.64,18.58,18.61,5800.0,15.5566,15.5566,15.5065,15.5315,5800.0
2009-06-01 09:50:00,18.61,18.63,18.61,18.62,7200.0,15.5315,15.5482,15.5315,15.5399,7200.0
2009-06-01 09:55:00,18.62,18.62,18.59,18.6,5400.0,15.5399,15.5399,15.5149,15.5232,5400.0
2009-06-01 10:00:00,18.61,18.63,18.59,18.6,28600.0,15.5315,15.5482,15.5149,15.5232,28600.0
2009-06-01 10:05:00,18.61,18.63,18.6,18.6,7000.0,15.5315,15.5482,15.5232,15.5232,7000.0
2009-06-01 10:10:00,18.61,18.61,18.58,18.59,12200.0,15.5315,15.5315,15.5065,15.5149,12200.0
2009-06-01 10:15:00,18.59,18.65,18.59,18.64,11800.0,15.5149,15.5649,15.5149,15.5566,11800.0
2009-06-01 10:20:00,18.64,18.64,18.61,18.61,15200.0,15.5566,15.5566,15.5315,15.5315,15200.0
2009-06-01 10:25:00,18.61,18.63,18.59,18.59,8400.0,15.5315,15.5482,15.5149,15.5149,8400.0
2009-06-01 10:30:00,18.59,18.59,18.56,18.57,9000.0,15.5149,15.5149,15.4898,15.4982,9000.0
2009-06-01 10:35:00,18.57,18.61,18.57,18.61,6000.0,15.4982,15.5315,15.4982,15.5315,6000.0
2009-06-01 10:40:00,18.61,18.61,18.6,18.61,2800.0,15.5315,15.5315,15.5232,15.5315,2800.0
2009-06-01 10:45:00,18.61,18.62,18.61,18.61,4800.0,15.5315,15.5399,15.5315,15.5315,4800.0
2009-06-01 10:50:00,18.61,18.62,18.59,18.6,6800.0,15.5315,15.5399,15.5149,15.5232,6800.0
2009-06-01 10:55:00,18.59,18.6,18.59,18.59,4400.0,15.5149,15.5232,15.5149,15.5149,4400.0
2009-06-01 11:00:00,18.58,18.59,18.58,18.58,4200.0,15.5065,15.5149,15.5065,15.5065,4200.0
2009-06-01 11:05:00,18.58,18.6,18.58,18.59,7400.0,15.5065,15.5232,15.5065,15.5149,7400.0
2009-06-01 11:10:00,18.59,18.6,18.58,18.58,7200.0,15.5149,15.5232,15.5065,15.5065,7200.0
2009-06-01 11:15:00,18.58,18.58,18.57,18.58,5600.0,15.5065,15.5065,15.4982,15.5065,5600.0
2009-06-01 11:20:00,18.58,18.58,18.55,18.57,5400.0,15.5065,15.5065,15.4815,15.4982,5400.0
2009-06-01 11:25:00,18.56,18.57,18.54,18.57,3000.0,15.4898,15.4982,15.4731,15.4982,3000.0
2009-06-01 11:30:00,18.56,18.56,18.54,18.54,3000.0,15.4898,15.4898,15.4731,15.4731,3000.0
2009-06-01 11:35:00,18.54,18.57,18.53,18.55,15200.0,15.4731,15.4982,15.4648,15.4815,15200.0
2009-06-01 11:40:00,18.55,18.55,18.53,18.53,4200.0,15.4815,15.4815,15.4648,15.4648,4200.0
2009-06-01 11:45:00,18.53,18.53,18.49,18.5,8400.0,15.4648,15.4648,15.4314,15.4397,8400.0
2009-06-01 11:50:00,18.48,18.49,18.43,18.44,13200.0,15.4231,15.4314,15.3813,15.3897,13200.0
2009-06-01 11:55:00,18.44,18.44,18.42,18.43,16200.0,15.3897,15.3897,15.373,15.3813,16200.0
2009-06-01 12:00:00,18.43,18.43,18.4,18.42,7600.0,15.3813,15.3813,15.3563,15.373,7600.0
2009-06-01 12:05:00,18.42,18.42,18.39,18.39,4800.0,15.373,15.373,15.3479,15.3479,4800.0
2009-06-01 12:10:00,18.39,18.39,18.36,18.36,6400.0,15.3479,15.3479,15.3229,15.3229,6400.0
2009-06-01 12:15:00,18.36,18.36,18.33,18.34,12400.0,15.3229,15.3229,15.2979,15.3062,12400.0
2009-06-01 12:20:00,18.35,18.36,18.34,18.34,14800.0,15.3146,15.3229,15.3062,15.3062,14800.0
2009-06-01 12:25:00,18.34,18.35,18.33,18.35,11800.0,15.3062,15.3146,15.2979,15.3146,11800.0
2009-06-01 12:30:00,18.35,18.35,18.35,18.35,10000.0,15.3146,15.3146,15.3146,15.3146,10000.0
2009-06-01 12:35:00,18.35,18.41,18.34,18.41,7600.0,15.3146,15.3646,15.3062,15.3646,7600.0
2009-06-01 12:40:00,18.41,18.42,18.41,18.42,8800.0,15.3646,15.373,15.3646,15.373,8800.0
2009-06-01 12:45:00,18.43,18.44,18.41,18.41,13000.0,15.3813,15.3897,15.3646,15.3646,13000.0
2009-06-01 12:50:00,18.41,18.43,18.4,18.4,8600.0,15.3646,15.3813,15.3563,15.3563,8600.0
2009-06-01 12:55:00,18.4,18.41,18.38,18.39,8000.0,15.3563,15.3646,15.3396,15.3479,8000.0
2009-06-01 13:00:00,18.39,18.41,18.39,18.41,5600.0,15.3479,15.3646,15.3479,15.3646,5600.0
2009-06-01 13:05:00,18.42,18.45,18.42,18.45,3400.0,15.373,15.398,15.373,15.398,3400.0
2009-06-01 13:10:00,18.45,18.45,18.44,18.44,3200.0,15.398,15.398,15.3897,15.3897,3200.0
2009-06-01 13:15:00,18.43,18.44,18.43,18.43,11600.0,15.3813,15.3897,15.3813,15.3813,11600.0
2009-06-01 13:20:00,18.43,18.45,18.43,18.44,4400.0,15.3813,15.398,15.3813,15.3897,4400.0
2009-06-01 13:25:00,18.44,18.44,18.43,18.43,5000.0,15.3897,15.3897,15.3813,15.3813,5000.0
2009-06-01 13:30:00,18.44,18.44,18.43,18.43,8000.0,15.3897,15.3897,15.3813,15.3813,8000.0
2009-06-01 13:35:00,18.43,18.43,18.43,18.43,13000.0,15.3813,15.3813,15.3813,15.3813,13000.0
2009-06-01 13:40:00,18.43,18.45,18.43,18.44,9000.0,15.3813,15.398,15.3813,15.3897,9000.0
2009-06-01 13:45:00,18.44,18.47,18.44,18.46,11200.0,15.3897,15.4147,15.3897,15.4064,11200.0
2009-06-01 13:50:00,18.46,18.46,18.44,18.44,4200.0,15.4064,15.4064,15.3897,15.3897,4200.0
2009-06-01 13:55:00,18.45,18.47,18.45,18.47,13000.0,15.398,15.4147,15.398,15.4147,13000.0
2009-06-01 14:00:00,18.47,18.47,18.45,18.45,14200.0,15.4147,15.4147,15.398,15.398,14200.0
2009-06-01 14:05:00,18.46,18.47,18.42,18.43,45800.0,15.4064,15.4147,15.373,15.3813,45800.0
2009-06-01 14:10:00,18.42,18.43,18.39,18.39,33400.0,15.373,15.3813,15.3479,15.3479,33400.0
2009-06-01 14:15:00,18.39,18.4,18.38,18.4,23800.0,15.3479,15.3563,15.3396,15.3563,23800.0
2009-06-01 14:20:00,18.4,18.41,18.39,18.41,18000.0,15.3563,15.3646,15.3479,15.3646,18000.0
2009-06-01 14:25:00,18.39,18.43,18.39,18.42,15400.0,15.3479,15.3813,15.3479,15.373,15400.0
2009-06-01 14:30:00,18.41,18.42,18.39,18.42,23800.0,15.3646,15.373,15.3479,15.373,23800.0
2009-06-01 14:35:00,18.42,18.48,18.42,18.48,10800.0,15.373,15.4231,15.373,15.4231,10800.0
2009-06-01 14:40:00,18.48,18.52,18.47,18.52,21400.0,15.4231,15.4564,15.4147,15.4564,21400.0
2009-06-01 14:45:00,18.52,18.53,18.49,18.5,18800.0,15.4564,15.4648,15.4314,15.4397,18800.0
2009-06-01 14:50:00,18.5,18.55,18.49,18.55,21400.0,15.4397,15.4815,15.4314,15.4815,21400.0
2009-06-01 14:55:00,18.55,18.58,18.53,18.58,23600.0,15.4815,15.5065,15.4648,15.5065,23600.0
2009-06-01 15:00:00,18.58,18.59,18.57,18.58,28400.0,15.5065,15.5149,15.4982,15.5065,28400.0
2009-06-01 15:05:00,18.58,18.58,18.57,18.58,23200.0,15.5065,15.5065,15.4982,15.5065,23200.0
2009-06-01 15:10:00,18.58,18.58,18.57,18.58,25200.0,15.5065,15.5065,15.4982,15.5065,25200.0
2009-06-01 15:15:00,18.58,18.59,18.57,18.57,33200.0,15.5065,15.5149,15.4982,15.4982,33200.0
2009-06-01 15:20:00,18.57,18.6,18.57,18.59,25000.0,15.4982,15.5232,15.4982,15.5149,25000.0
2009-06-01 15:25:00,18.6,18.6,18.58,18.6,23400.0,15.5232,15.5232,15.5065,15.5232,23400.0
2009-06-01 15:30:00,18.6,18.64,18.59,18.64,19600.0,15.5232,15.5566,15.5149,15.5566,19600.0
2009-06-01 15:35:00,18.63,18.65,18.61,18.64,45200.0,15.5482,15.5649,15.5315,15.5566,45200.0
2009-06-01 15:40:00,18.65,18.69,18.64,18.68,56600.0,15.5649,15.5983,15.5566,15.59,56600.0
2009-06-01 15:45:00,18.69,18.69,18.64,18.65,58200.0,15.5983,15.5983,15.5566,15.5649,58200.0
2009-06-01 15:50:00,18.65,18.69,18.64,18.64,44400.0,15.5649,15.5983,15.5566,15.5566,44400.0
2009-06-01 15:55:00,18.64,18.66,18.59,18.63,54400.0,15.5566,15.5733,15.5149,15.5482,54400.0
2009-06-02 09:30:00,18.53,18.53,18.53,18.53,200.0,15.4648,15.4648,15.4648,15.4648,200.0
2009-06-02 09:35:00,18.52,18.55,18.45,18.55,23000.0,15.4564,15.4815,15.398,15.4815,23000.0
2009-06-02 09:40:00,18.55,18.58,18.54,18.56,9600.0,15.4815,15.5065,15.4731,15.4898,9600.0
2009-06-02 09:45:00,18.57,18.62,18.5,18.61,30600.0,15.4982,15.5399,15.4397,15.5315,30600.0
2009-06-02 09:50:00,18.65,18.77,18.64,18.77,12200.0,15.5649,15.6651,15.5566,15.6651,12200.0
2009-06-02 09:55:00,18.76,18.82,18.76,18.8,17400.0,15.6567,15.7068,15.6567,15.6901,17400.0
2009-06-02 10:00:00,18.81,18.92,18.8,18.92,34400.0,15.6985,15.7903,15.6901,15.7903,34400.0
2009-06-02 10:05:00,18.91,18.91,18.84,18.88,26200.0,15.7819,15.7819,15.7235,15.7569,26200.0
2009-06-02 10:10:00,18.88,18.91,18.86,18.86,19000.0,15.7569,15.7819,15.7402,15.7402,19000.0
2009-06-02 10:15:00,18.87,18.9,18.84,18.87,13800.0,15.7485,15.7736,15.7235,15.7485,13800.0
2009-06-02 10:20:00,18.88,18.92,18.87,18.92,22200.0,15.7569,15.7903,15.7485,15.7903,22200.0
2009-06-02 10:25:00,18.92,18.96,18.92,18.95,19600.0,15.7903,15.8237,15.7903,15.8153,19600.0
2009-06-02 10:30:00,18.95,18.96,18.91,18.96,21400.0,15.8153,15.8237,15.7819,15.8237,21400.0
2009-06-02 10:35:00,18.97,19.0,18.96,19.0,9600.0,15.832,15.857,15.8237,15.857,9600.0
2009-06-02 10:40:00,19.0,19.0,18.99,19.0,18400.0,15.857,15.857,15.8487,15.857,18400.0
2009-06-02 10:45:00,18.99,18.99,18.95,18.98,7800.0,15.8487,15.8487,15.8153,15.8403,7800.0
2009-06-02 10:50:00,18.97,18.98,18.93,18.95,15000.0,15.832,15.8403,15.7986,15.8153,15000.0
2009-06-02 10:55:00,18.95,19.0,18.95,19.0,15400.0,15.8153,15.857,15.8153,15.857,15400.0
2009-06-02 11:00:00,19.0,19.0,18.99,19.0,10600.0,15.857,15.857,15.8487,15.857,10600.0
2009-06-02 11:05:00,19.0,19.0,18.96,18.97,26800.0,15.857,15.857,15.8237,15.832,26800.0
2009-06-02 11:10:00,18.98,18.99,18.97,18.98,8800.0,15.8403,15.8487,15.832,15.8403,8800.0
2009-06-02 11:15:00,18.98,19.0,18.96,19.0,16400.0,15.8403,15.857,15.8237,15.857,16400.0
2009-06-02 11:20:00,18.99,19.03,18.99,19.03,17800.0,15.8487,15.8821,15.8487,15.8821,17800.0
2009-06-02 11:25:00,19.03,19.07,19.03,19.06,12600.0,15.8821,15.9155,15.8821,15.9071,12600.0
2009-06-02 11:30:00,19.06,19.09,19.05,19.09,13000.0,15.9071,15.9321,15.8988,15.9321,13000.0
2009-06-02 11:35:00,19.09,19.14,19.07,19.14,31800.0,15.9321,15.9739,15.9155,15.9739,31800.0
2009-06-02 11:40:00,19.14,19.19,19.14,19.19,12000.0,15.9739,16.0156,15.9739,16.0156,12000.0
2009-06-02 11:45:00,19.19,19.2,19.18,19.19,21600.0,16.0156,16.024,16.0073,16.0156,21600.0
2009-06-02 11:50:00,19.2,19.2,19.18,19.2,25600.0,16.024,16.024,16.0073,16.024,25600.0
2009-06-02 11:55:00,19.19,19.19,19.18,19.18,11400.0,16.0156,16.0156,16.0073,16.0073,11400.0
2009-06-02 12:00:00,19.19,19.23,19.17,19.18,53600.0,16.0156,16.049,15.9989,16.0073,53600.0
2009-06-02 12:05:00,19.18,19.21,19.16,19.2,23400.0,16.0073,16.0323,15.9906,16.024,23400.0
2009-06-02 12:10:00,19.2,19.21,19.19,19.21,24600.0,16.024,16.0323,16.0156,16.0323,24600.0
2009-06-02 12:15:00,19.21,19.3,19.21,19.29,45600.0,16.0323,16.1074,16.0323,16.0991,45600.0
2009-06-02 12:20:00,19.29,19.29,19.27,19.28,20800.0,16.0991,16.0991,16.0824,16.0907,20800.0
2009-06-02 12:25:00,19.28,19.29,19.25,19.25,19600.0,16.0907,16.0991,16.0657,16.0657,19600.0
2009-06-02 12:30:00,19.25,19.25,19.22,19.23,12000.0,16.0657,16.0657,16.0406,16.049,12000.0
2009-06-02 12:35:00,19.23,19.27,19.23,19.26,19000.0,16.049,16.0824,16.049,16.074,19000.0
2009-06-02 12:40:00,19.26,19.3,19.26,19.29,11600.0,16.074,16.1074,16.074,16.0991,11600.0
2009-06-02 12:45:00,19.29,19.32,19.29,19.32,11600.0,16.0991,16.1241,16.0991,16.1241,11600.0
2009-06-02 12:50:00,19.31,19.35,19.29,19.34,20600.0,16.1158,16.1491,16.0991,16.1408,20600.0
2009-06-02 12:55:00,19.34,19.35,19.34,19.35,12000.0,16.1408,16.1491,16.1408,16.1491,12000.0
2009-06-02 13:00:00,19.34,19.36,19.34,19.35,15400.0,16.1408,16.1575,16.1408,16.1491,15400.0
2009-06-02 13:05:00,19.35,19.38,19.35,19.37,18600.0,16.1491,16.1742,16.1491,16.1658,18600.0
2009-06-02 13:10:00,19.37,19.37,19.33,19.33,22200.0,16.1658,16.1658,16.1324,16.1324,22200.0
2009-06-02 13:15:00,19.33,19.33,19.31,19.33,14600.0,16.1324,16.1324,16.1158,16.1324,14600.0
2009-06-02 13:20:00,19.33,19.38,19.32,19.38,12600.0,16.1324,16.1742,16.1241,16.1742,12600.0
2009-06-02 13:25:00,19.38,19.41,19.36,19.4,14400.0,16.1742,16.1992,16.1575,16.1909,14400.0
2009-06-02 13:30:00,19.4,19.41,19.39,19.41,13400.0,16.1909,16.1992,16.1825,16.1992,13400.0
2009-06-02 13:35:00,19.4,19.41,19.37,19.38,15400.0,16.1909,16.1992,16.1658,16.1742,15400.0
2009-06-02 13:40:00,19.37,19.41,19.37,19.4,19800.0,16.1658,16.1992,16.1658,16.1909,19800.0
2009-06-02 13:45:00,19.4,19.41,19.39,19.41,10400.0,16.1909,16.1992,16.1825,16.1992,10400.0
2009-06-02 13:50:00,19.42,19.42,19.38,19.38,22400.0,16.2076,16.2076,16.1742,16.1742,22400.0
2009-06-02 13:55:00,19.38,19.39,19.37,19.38,4800.0,16.1742,16.1825,16.1658,16.1742,4800.0
2009-06-02 14:00:00,19.38,19.39,19.33,19.33,12800.0,16.1742,16.1825,16.1324,16.1324,12800.0
2009-06-02 14:05:00,19.33,19.36,19.32,19.36,10200.0,16.1324,16.1575,16.1241,16.1575,10200.0
2009-06-02 14:10:00,19.36,19.36,19.33,19.33,21400.0,16.1575,16.1575,16.1324,16.1324,21400.0
2009-06-02 14:15:00,19.33,19.35,19.33,19.35,18200.0,16.1324,16.1491,16.1324,16.1491,18200.0
2009-06-02 14:20:00,19.35,19.36,19.3,19.35,51800.0,16.1491,16.1575,16.1074,16.1491,51800.0
2009-06-02 14:25:00,19.36,19.42,19.35,19.4,16200.0,16.1575,16.2076,16.1491,16.1909,16200.0
2009-06-02 14:30:00,19.4,19.4,19.38,19.39,10000.0,16.1909,16.1909,16.1742,16.1825,10000.0
2009-06-02 14:35:00,19.39,19.4,19.38,19.39,12600.0,16.1825,16.1909,16.1742,16.1825,12600.0
2009-06-02 14:40:00,19.39,19.39,19.37,19.38,20600.0,16.1825,16.1825,16.1658,16.1742,20600.0
2009-06-02 14:45:00,19.38,19.38,19.36,19.36,7000.0,16.1742,16.1742,16.1575,16.1575,7000.0
2009-06-02 14:50:00,19.36,19.36,19.35,19.36,11600.0,16.1575,16.1575,16.1491,16.1575,11600.0
2009-06-02 14:55:00,19.36,19.36,19.31,19.31,7400.0,16.1575,16.1575,16.1158,16.1158,7400.0
2009-06-02 15:00:00,19.3,19.34,19.3,19.34,16800.0,16.1074,16.1408,16.1074,16.1408,16800.0
2009-06-02 15:05:00,19.35,19.38,19.35,19.36,22600.0,16.1491,16.1742,16.1491,16.1575,22600.0
2009-06-02 15:10:00,19.36,19.36,19.3,19.34,18600.0,16.1575,16.1575,16.1074,16.1408,18600.0
2009-06-02 15:15:00,19.34,19.37,19.33,19.35,27600.0,16.1408,16.1658,16.1324,16.1491,27600.0
2009-06-02 15:20:00,19.36,19.37,19.35,19.36,33800.0,16.1575,16.1658,16.1491,16.1575,33800.0
2009-06-02 15:25:00,19.36,19.41,19.33,19.35,29400.0,16.1575,16.1992,16.1324,16.1491,29400.0
2009-06-02 15:30:00,19.35,19.35,19.28,19.32,39600.0,16.1491,16.1491,16.0907,16.1241,39600.0
2009-06-02 15:35:00,19.32,19.36,19.32,19.35,30000.0,16.1241,16.1575,16.1241,16.1491,30000.0
2009-06-02 15:40:00,19.35,19.35,19.32,19.33,51200.0,16.1491,16.1491,16.1241,16.1324,51200.0
2009-06-02 15:45:00,19.33,19.34,19.3,19.31,58600.0,16.1324,16.1408,16.1074,16.1158,58600.0
2009-06-02 15:50:00,19.31,19.33,19.27,19.31,45600.0,16.1158,16.1324,16.0824,16.1158,45600.0
2009-06-02 15:55:00,19.32,19.37,19.31,19.33,89000.0,16.1241,16.1658,16.1158,16.1324,89000.0
2009-06-03 09:30:00,19.26,19.36,19.19,19.28,21200.0,16.074,16.1575,16.0156,16.0907,21200.0
2009-06-03 09:35:00,19.28,19.49,19.28,19.43,17000.0,16.0907,16.266,16.0907,16.2159,17000.0
2009-06-03 09:40:00,19.44,19.44,19.36,19.39,5200.0,16.2242,16.2242,16.1575,16.1825,5200.0
2009-06-03 09:45:00,19.39,19.45,19.38,19.45,10600.0,16.1825,16.2326,16.1742,16.2326,10600.0
2009-06-03 09:50:00,19.45,19.5,19.42,19.43,21400.0,16.2326,16.2743,16.2076,16.2159,21400.0
2009-06-03 09:55:00,19.42,19.45,19.41,19.45,7400.0,16.2076,16.2326,16.1992,16.2326,7400.0
2009-06-03 10:00:00,19.41,19.43,19.37,19.43,20200.0,16.1992,16.2159,16.1658,16.2159,20200.0
2009-06-03 10:05:00,19.42,19.47,19.42,19.45,10600.0,16.2076,16.2493,16.2076,16.2326,10600.0
2009-06-03 10:10:00,19.45,19.48,19.44,19.48,7800.0,16.2326,16.2576,16.2242,16.2576,7800.0
2009-06-03 10:15:00,19.47,19.48,19.45,19.46,13800.0,16.2493,16.2576,16.2326,16.2409,13800.0
2009-06-03 10:20:00,19.47,19.47,19.45,19.47,10400.0,16.2493,16.2493,16.2326,16.2493,10400.0
2009-06-03 10:25:00,19.47,19.5,19.46,19.5,12800.0,16.2493,16.2743,16.2409,16.2743,12800.0
2009-06-03 10:30:00,19.5,19.5,19.48,19.5,15000.0,16.2743,16.2743,16.2576,16.2743,15000.0
2009-06-03 10:35:00,19.52,19.55,19.51,19.52,9600.0,16.291,16.3161,16.2827,16.291,9600.0
2009-06-03 10:40:00,19.5,19.5,19.47,19.5,10800.0,16.2743,16.2743,16.2493,16.2743,10800.0
2009-06-03 10:45:00,19.5,19.5,19.47,19.47,2800.0,16.2743,16.2743,16.2493,16.2493,2800.0
2009-06-03 10:50:00,19.46,19.49,19.46,19.48,5800.0,16.2409,16.266,16.2409,16.2576,5800.0
2009-06-03 10:55:00,19.48,19.48,19.46,19.46,5400.0,16.2576,16.2576,16.2409,16.2409,5400.0
2009-06-03 11:00:00,19.46,19.46,19.43,19.45,5600.0,16.2409,16.2409,16.2159,16.2326,5600.0
2009-06-03 11:05:00,19.44,19.45,19.41,19.42,6800.0,16.2242,16.2326,16.1992,16.2076,6800.0
2009-06-03 11:10:00,19.41,19.43,19.4,19.43,7800.0,16.1992,16.2159,16.1909,16.2159,7800.0
2009-06-03 11:15:00,19.43,19.43,19.41,19.43,23000.0,16.2159,16.2159,16.1992,16.2159,23000.0
2009-06-03 11:20:00,19.43,19.46,19.43,19.45,5600.0,16.2159,16.2409,16.2159,16.2326,5600.0
2009-06-03 11:25:00,19.45,19.47,19.44,19.46,19000.0,16.2326,16.2493,16.2242,16.2409,19000.0
2009-06-03 11:30:00,19.46,19.46,19.43,19.46,15200.0,16.2409,16.2409,16.2159,16.2409,15200.0
2009-06-03 11:35:00,19.46,19.5,19.46,19.48,18000.0,16.2409,16.2743,16.2409,16.2576,18000.0
2009-06-03 11:40:00,19.48,19.52,19.47,19.49,26800.0,16.2576,16.291,16.2493,16.266,26800.0
2009-06-03 11:45:00,19.49,19.49,19.46,19.49,35000.0,16.266,16.266,16.2409,16.266,35000.0
2009-06-03 11:50:00,19.49,19.5,19.48,19.5,10200.0,16.266,16.2743,16.2576,16.2743,10200.0
2009-06-03 11:55:00,19.5,19.5,19.47,19.5,26400.0,16.2743,16.2743,16.2493,16.2743,26400.0
2009-06-03 12:00:00,19.49,19.5,19.47,19.49,32400.0,16.266,16.2743,16.2493,16.266,32400.0
2009-06-03 12:05:00,19.48,19.51,19.46,19.48,25600.0,16.2576,16.2827,16.2409,16.2576,25600.0
2009-06-03 12:10:00,19.48,19.5,19.47,19.49,16600.0,16.2576,16.2743,16.2493,16.266,16600.0
2009-06-03 12:15:00,19.49,19.52,19.49,19.5,9600.0,16.266,16.291,16.266,16.2743,9600.0
2009-06-03 12:20:00,19.51,19.53,19.51,19.53,18000.0,16.2827,16.2994,16.2827,16.2994,18000.0
2009-06-03 12:25:00,19.53,19.54,19.5,19.5,19800.0,16.2994,16.3077,16.2743,16.2743,19800.0
2009-06-03 12:30:00,19.5,19.53,19.5,19.53,22000.0,16.2743,16.2994,16.2743,16.2994,22000.0
2009-06-03 12:35:00,19.52,19.52,19.5,19.5,6600.0,16.291,16.291,16.2743,16.2743,6600.0
2009-06-03 12:40:00,19.5,19.51,19.47,19.47,1800.0,16.2743,16.2827,16.2493,16.2493,1800.0
2009-06-03 12:45:00,19.47,19.47,19.41,19.41,5400.0,16.2493,16.2493,16.1992,16.1992,5400.0
2009-06-03 12:50:00,19.4,19.41,19.39,19.39,1200.0,16.1909,16.1992,16.1825,16.1825,1200.0
2009-06-03 12:55:00,19.39,19.39,19.38,19.38,2600.0,16.1825,16.1825,16.1742,16.1742,2600.0
2009-06-03 13:00:00,19.38,19.38,19.36,19.36,4200.0,16.1742,16.1742,16.1575,16.1575,4200.0
2009-06-03 13:05:00,19.37,19.39,19.36,19.37,8400.0,16.1658,16.1825,16.1575,16.1658,8400.0
2009-06-03 13:10:00,19.37,19.37,19.36,19.37,2600.0,16.1658,16.1658,16.1575,16.1658,2600.0
2009-06-03 13:15:00,19.37,19.39,19.37,19.38,4400.0,16.1658,16.1825,16.1658,16.1742,4400.0
2009-06-03 13:20:00,19.39,19.4,19.38,19.4,7200.0,16.1825,16.1909,16.1742,16.1909,7200.0
2009-06-03 13:25:00,19.4,19.41,19.4,19.41,7200.0,16.1909,16.1992,16.1909,16.1992,7200.0
2009-06-03 13:30:00,19.41,19.41,19.4,19.41,2200.0,16.1992,16.1992,16.1909,16.1992,2200.0
2009-06-03 13:35:00,19.4,19.4,19.36,19.36,4000.0,16.1909,16.1909,16.1575,16.1575,4000.0
2009-06-03 13:40:00,19.38,19.38,19.35,19.36,21800.0,16.1742,16.1742,16.1491,16.1575,21800.0
2009-06-03 13:45:00,19.34,19.35,19.32,19.35,6600.0,16.1408,16.1491,16.1241,16.1491,6600.0
2009-06-03 13:50:00,19.35,19.36,19.35,19.35,9400.0,16.1491,16.1575,16.1491,16.1491,9400.0
2009-06-03 13:55:00,19.36,19.39,19.36,19.39,5200.0,16.1575,16.1825,16.1575,16.1825,5200.0
2009-06-03 14:00:00,19.39,19.39,19.35,19.38,21200.0,16.1825,16.1825,16.1491,16.1742,21200.0
2009-06-03 14:05:00,19.39,19.39,19.34,19.36,22200.0,16.1825,16.1825,16.1408,16.1575,22200.0
2009-06-03 14:10:00,19.36,19.38,19.35,19.38,23800.0,16.1575,16.1742,16.1491,16.1742,23800.0
2009-06-03 14:15:00,19.38,19.41,19.37,19.41,8200.0,16.1742,16.1992,16.1658,16.1992,8200.0
2009-06-03 14:20:00,19.4,19.42,19.39,19.39,11600.0,16.1909,16.2076,16.1825,16.1825,11600.0
2009-06-03 14:25:00,19.38,19.4,19.36,19.39,16400.0,16.1742,16.1909,16.1575,16.1825,16400.0
2009-06-03 14:30:00,19.39,19.39,19.35,19.38,10000.0,16.1825,16.1825,16.1491,16.1742,10000.0
2009-06-03 14:35:00,19.38,19.38,19.36,19.38,7000.0,16.1742,16.1742,16.1575,16.1742,7000.0
2009-06-03 14:40:00,19.38,19.4,19.37,19.38,5800.0,16.1742,16.1909,16.1658,16.1742,5800.0
2009-06-03 14:45:00,19.37,19.38,19.35,19.38,20000.0,16.1658,16.1742,16.1491,16.1742,20000.0
2009-06-03 14:50:00,19.38,19.39,19.38,19.39,3800.0,16.1742,16.1825,16.1742,16.1825,3800.0
2009-06-03 14:55:00,19.39,19.45,19.39,19.41,8000.0,16.1825,16.2326,16.1825,16.1992,8000.0
2009-06-03 15:00:00,19.41,19.42,19.39,19.39,31200.0,16.1992,16.2076,16.1825,16.1825,31200.0
2009-06-03 15:05:00,19.39,19.42,19.39,19.41,14600.0,16.1825,16.2076,16.1825,16.1992,14600.0
2009-06-03 15:10:00,19.42,19.42,19.39,19.39,7400.0,16.2076,16.2076,16.1825,16.1825,7400.0
2009-06-03 15:15:00,19.41,19.43,19.4,19.41,23600.0,16.1992,16.2159,16.1909,16.1992,23600.0
2009-06-03 15:20:00,19.38,19.39,19.34,19.35,8200.0,16.1742,16.1825,16.1408,16.1491,8200.0
2009-06-03 15:25:00,19.34,19.34,19.3,19.3,7200.0,16.1408,16.1408,16.1074,16.1074,7200.0
2009-06-03 15:30:00,19.3,19.32,19.29,19.32,20400.0,16.1074,16.1241,16.0991,16.1241,20400.0
2009-06-03 15:35:00,19.32,19.33,19.3,19.32,14800.0,16.1241,16.1324,16.1074,16.1241,14800.0
2009-06-03 15:40:00,19.32,19.33,19.3,19.31,24200.0,16.1241,16.1324,16.1074,16.1158,24200.0
2009-06-03 15:45:00,19.3,19.31,19.27,19.29,46800.0,16.1074,16.1158,16.0824,16.0991,46800.0
2009-06-03 15:50:00,19.29,19.32,19.27,19.28,34000.0,16.0991,16.1241,16.0824,16.0907,34000.0
2009-06-03 15:55:00,19.27,19.35,19.27,19.35,55000.0,16.0824,16.1491,16.0824,16.1491,55000.0
2009-06-04 09:30:00,19.33,19.43,19.3,19.3,17600.0,16.1324,16.2159,16.1074,16.1074,17600.0
2009-06-04 09:35:00,19.3,19.3,19.1,19.15,11800.0,16.1074,16.1074,15.9405,15.9822,11800.0
2009-06-04 09:40:00,19.18,19.23,19.18,19.21,2200.0,16.0073,16.049,16.0073,16.0323,2200.0
2009-06-04 09:45:00,19.19,19.22,19.11,19.13,5000.0,16.0156,16.0406,15.9488,15.9655,5000.0
2009-06-04 09:50:00,19.12,19.13,19.0,19.0,65000.0,15.9572,15.9655,15.857,15.857,65000.0
2009-06-04 09:55:00,19.01,19.04,18.98,19.0,14000.0,15.8654,15.8904,15.8403,15.857,14000.0
2009-06-04 10:00:00,18.99,18.99,18.93,18.95,15800.0,15.8487,15.8487,15.7986,15.8153,15800.0
2009-06-04 10:05:00,18.95,18.95,18.88,18.9,11000.0,15.8153,15.8153,15.7569,15.7736,11000.0
2009-06-04 10:10:00,18.9,18.92,18.89,18.91,10600.0,15.7736,15.7903,15.7652,15.7819,10600.0
2009-06-04 10:15:00,18.91,18.91,18.87,18.89,34400.0,15.7819,15.7819,15.7485,15.7652,34400.0
2009-06-04 10:20:00,18.89,18.97,18.89,18.95,13400.0,15.7652,15.832,15.7652,15.8153,13400.0
2009-06-04 10:25:00,18.96,19.0,18.96,18.98,13800.0,15.8237,15.857,15.8237,15.8403,13800.0
2009-06-04 10:30:00,18.97,18.98,18.95,18.96,9000.0,15.832,15.8403,15.8153,15.8237,9000.0
2009-06-04 10:35:00,18.96,18.97,18.9,18.91,31600.0,15.8237,15.832,15.7736,15.7819,31600.0
2009-06-04 10:40:00,18.91,18.93,18.9,18.93,14200.0,15.7819,15.7986,15.7736,15.7986,14200.0
2009-06-04 10:45:00,18.92,18.93,18.89,18.9,14000.0,15.7903,15.7986,15.7652,15.7736,14000.0
2009-06-04 10:50:00,18.89,18.91,18.87,18.9,12600.0,15.7652,15.7819,15.7485,15.7736,12600.0
2009-06-04 10:55:00,18.91,18.96,18.91,18.95,9800.0,15.7819,15.8237,15.7819,15.8153,9800.0
2009-06-04 11:00:00,18.97,18.97,18.93,18.94,19400.0,15.832,15.832,15.7986,15.807,19400.0
2009-06-04 11:05:00,18.93,18.93,18.92,18.92,10200.0,15.7986,15.7986,15.7903,15.7903,10200.0
2009-06-04 11:10:00,18.93,18.95,18.92,18.95,7800.0,15.7986,15.8153,15.7903,15.8153,7800.0
2009-06-04 11:15:00,18.95,18.97,18.95,18.95,5000.0,15.8153,15.832,15.8153,15.8153,5000.0
2009-06-04 11:20:00,18.96,18.96,18.95,18.95,4800.0,15.8237,15.8237,15.8153,15.8153,4800.0
2009-06-04 11:25:00,18.96,18.97,18.95,18.96,8400.0,15.8237,15.832,15.8153,15.8237,8400.0
2009-06-04 11:30:00,18.96,18.96,18.95,18.95,8400.0,15.8237,15.8237,15.8153,15.8153,8400.0
2009-06-04 11:35:00,18.95,18.96,18.93,18.93,25600.0,15.8153,15.8237,15.7986,15.7986,25600.0
2009-06-04 11:40:00,18.93,18.93,18.91,18.93,3000.0,15.7986,15.7986,15.7819,15.7986,3000.0
2009-06-04 11:45:00,18.93,18.93,18.92,18.93,5400.0,15.7986,15.7986,15.7903,15.7986,5400.0
2009-06-04 11:50:00,18.93,18.93,18.88,18.89,10200.0,15.7986,15.7986,15.7569,15.7652,10200.0
2009-06-04 11:55:00,18.89,18.89,18.84,18.86,12600.0,15.7652,15.7652,15.7235,15.7402,12600.0
2009-06-04 12:00:00,18.85,18.85,18.81,18.82,15600.0,15.7318,15.7318,15.6985,15.7068,15600.0
2009-06-04 12:05:00,18.82,18.83,18.78,18.79,23000.0,15.7068,15.7152,15.6734,15.6818,23000.0
2009-06-04 12:10:00,18.79,18.79,18.73,18.74,15600.0,15.6818,15.6818,15.6317,15.64,15600.0
2009-06-04 12:15:00,18.74,18.74,18.72,18.72,10800.0,15.64,15.64,15.6234,15.6234,10800.0
2009-06-04 12:20:00,18.72,18.75,18.71,18.75,8200.0,15.6234,15.6484,15.615,15.6484,8200.0
2009-06-04 12:25:00,18.74,18.74,18.68,18.68,22000.0,15.64,15.64,15.59,15.59,22000.0
2009-06-04 12:30:00,18.68,18.71,18.68,18.7,11800.0,15.59,15.615,15.59,15.6067,11800.0
2009-06-04 12:35:00,18.7,18.73,18.7,18.73,9800.0,15.6067,15.6317,15.6067,15.6317,9800.0
2009-06-04 12:40:00,18.74,18.8,18.74,18.79,21600.0,15.64,15.6901,15.64,15.6818,21600.0
2009-06-04 12:45:00,18.8,18.8,18.76,18.76,9000.0,15.6901,15.6901,15.6567,15.6567,9000.0
2009-06-04 12:50:00,18.75,18.78,18.73,18.73,15800.0,15.6484,15.6734,15.6317,15.6317,15800.0
2009-06-04 12:55:00,18.73,18.75,18.72,18.72,9200.0,15.6317,15.6484,15.6234,15.6234,9200.0
2009-06-04 13:00:00,18.72,18.73,18.71,18.71,3800.0,15.6234,15.6317,15.615,15.615,3800.0
2009-06-04 13:05:00,18.72,18.72,18.67,18.68,6000.0,15.6234,15.6234,15.5816,15.59,6000.0
2009-06-04 13:10:00,18.68,18.7,18.68,18.69,8800.0,15.59,15.6067,15.59,15.5983,8800.0
2009-06-04 13:15:00,18.69,18.71,18.69,18.7,7000.0,15.5983,15.615,15.5983,15.6067,7000.0
2009-06-04 13:20:00,18.7,18.73,18.7,18.7,14200.0,15.6067,15.6317,15.6067,15.6067,14200.0
2009-06-04 13:25:00,18.7,18.7,18.67,18.67,11000.0,15.6067,15.6067,15.5816,15.5816,11000.0
2009-06-04 13:30:00,18.68,18.71,18.66,18.71,17400.0,15.59,15.615,15.5733,15.615,17400.0
2009-06-04 13:35:00,18.71,18.71,18.7,18.7,21400.0,15.615,15.615,15.6067,15.6067,21400.0
2009-06-04 13:40:00,18.7,18.7,18.67,18.68,15600.0,15.6067,15.6067,15.5816,15.59,15600.0
2009-06-04 13:45:00,18.68,18.7,18.68,18.7,15600.0,15.59,15.6067,15.59,15.6067,15600.0
2009-06-04 13:50:00,18.7,18.71,18.68,18.68,27400.0,15.6067,15.615,15.59,15.59,27400.0
2009-06-04 13:55:00,18.68,18.7,18.66,18.69,9600.0,15.59,15.6067,15.5733,15.5983,9600.0
2009-06-04 14:00:00,18.71,18.72,18.7,18.72,13600.0,15.615,15.6234,15.6067,15.6234,13600.0
2009-06-04 14:05:00,18.72,18.76,18.72,18.75,16600.0,15.6234,15.6567,15.6234,15.6484,16600.0
2009-06-04 14:10:00,18.75,18.76,18.75,18.75,10800.0,15.6484,15.6567,15.6484,15.6484,10800.0
2009-06-04 14:15:00,18.75,18.75,18.75,18.75,6000.0,15.6484,15.6484,15.6484,15.6484,6000.0
2009-06-04 14:20:00,18.75,18.75,18.73,18.73,9600.0,15.6484,15.6484,15.6317,15.6317,9600.0
2009-06-04 14:25:00,18.74,19.04,18.74,19.03,523400.0,15.64,15.8904,15.64,15.8821,523400.0
2009-06-04 14:30:00,19.02,19.18,19.02,19.1,215200.0,15.8737,16.0073,15.8737,15.9405,215200.0
2009-06-04 14:35:00,19.1,19.16,19.05,19.13,85200.0,15.9405,15.9906,15.8988,15.9655,85200.0
2009-06-04 14:40:00,19.12,19.16,19.12,19.13,83600.0,15.9572,15.9906,15.9572,15.9655,83600.0
2009-06-04 14:45:00,19.13,19.18,19.13,19.18,102400.0,15.9655,16.0073,15.9655,16.0073,102400.0
2009-06-04 14:50:00,19.17,19.2,19.07,19.11,54000.0,15.9989,16.024,15.9155,15.9488,54000.0
2009-06-04 14:55:00,19.11,19.11,19.04,19.05,45600.0,15.9488,15.9488,15.8904,15.8988,45600.0
2009-06-04 15:00:00,19.05,19.05,19.02,19.03,35000.0,15.8988,15.8988,15.8737,15.8821,35000.0
2009-06-04 15:05:00,19.03,19.04,18.98,19.0,30400.0,15.8821,15.8904,15.8403,15.857,30400.0
2009-06-04 15:10:00,19.0,19.02,18.99,19.0,29600.0,15.857,15.8737,15.8487,15.857,29600.0
2009-06-04 15:15:00,19.0,19.01,19.0,19.0,16800.0,15.857,15.8654,15.857,15.857,16800.0
2009-06-04 15:20:00,19.0,19.0,18.99,19.0,17200.0,15.857,15.857,15.8487,15.857,17200.0
2009-06-04 15:25:00,19.0,19.0,18.98,19.0,37600.0,15.857,15.857,15.8403,15.857,37600.0
2009-06-04 15:30:00,19.0,19.0,18.93,18.96,36400.0,15.857,15.857,15.7986,15.8237,36400.0
2009-06-04 15:35:00,18.96,18.98,18.95,18.98,24800.0,15.8237,15.8403,15.8153,15.8403,24800.0
2009-06-04 15:40:00,18.98,19.03,18.97,19.03,34800.0,15.8403,15.8821,15.832,15.8821,34800.0
2009-06-04 15:45:00,19.03,19.07,19.0,19.01,31200.0,15.8821,15.9155,15.857,15.8654,31200.0
2009-06-04 15:50:00,19.01,19.08,19.0,19.05,27000.0,15.8654,15.9238,15.857,15.8988,27000.0
2009-06-04 15:55:00,19.05,19.13,19.05,19.13,94800.0,15.8988,15.9655,15.8988,15.9655,94800.0
2009-06-05 09:30:00,19.11,19.15,19.04,19.1,5600.0,15.9488,15.9822,15.8904,15.9405,5600.0
2009-06-05 09:35:00,19.11,19.15,19.0,19.13,48400.0,15.9488,15.9822,15.857,15.9655,48400.0
2009-06-05 09:40:00,19.12,19.22,19.07,19.22,33800.0,15.9572,16.0406,15.9155,16.0406,33800.0
2009-06-05 09:45:00,19.23,19.3,19.21,19.29,34800.0,16.049,16.1074,16.0323,16.0991,34800.0
2009-06-05 09:50:00,19.28,19.38,19.28,19.33,40200.0,16.0907,16.1742,16.0907,16.1324,40200.0
2009-06-05 09:55:00,19.34,19.35,19.24,19.31,30600.0,16.1408,16.1491,16.0573,16.1158,30600.0
2009-06-05 10:00:00,19.29,19.3,19.18,19.22,16000.0,16.0991,16.1074,16.0073,16.0406,16000.0
2009-06-05 10:05:00,19.23,19.23,19.14,19.15,23600.0,16.049,16.049,15.9739,15.9822,23600.0
2009-06-05 10:10:00,19.16,19.22,19.15,19.2,14000.0,15.9906,16.0406,15.9822,16.024,14000.0
2009-06-05 10:15:00,19.21,19.25,19.19,19.2,7800.0,16.0323,16.0657,16.0156,16.024,7800.0
2009-06-05 10:20:00,19.2,19.22,19.2,19.2,9200.0,16.024,16.0406,16.024,16.024,9200.0
2009-06-05 10:25:00,19.21,19.24,19.18,19.18,16200.0,16.0323,16.0573,16.0073,16.0073,16200.0
2009-06-05 10:30:00,19.18,19.25,19.17,19.24,16800.0,16.0073,16.0657,15.9989,16.0573,16800.0
2009-06-05 10:35:00,19.23,19.25,19.21,19.23,5800.0,16.049,16.0657,16.0323,16.049,5800.0
2009-06-05 10:40:00,19.22,19.25,19.22,19.25,15600.0,16.0406,16.0657,16.0406,16.0657,15600.0
2009-06-05 10:45:00,19.25,19.27,19.24,19.25,5600.0,16.0657,16.0824,16.0573,16.0657,5600.0
2009-06-05 10:50:00,19.24,19.28,19.24,19.25,13800.0,16.0573,16.0907,16.0573,16.0657,13800.0
2009-06-05 10:55:00,19.23,19.25,19.22,19.25,14400.0,16.049,16.0657,16.0406,16.0657,14400.0
2009-06-05 11:00:00,19.25,19.29,19.25,19.29,7400.0,16.0657,16.0991,16.0657,16.0991,7400.0
2009-06-05 11:05:00,19.3,19.3,19.26,19.28,4200.0,16.1074,16.1074,16.074,16.0907,4200.0
2009-06-05 11:10:00,19.26,19.26,19.22,19.23,11400.0,16.074,16.074,16.0406,16.049,11400.0
2009-06-05 11:15:00,19.23,19.25,19.23,19.24,11200.0,16.049,16.0657,16.049,16.0573,11200.0
2009-06-05 11:20:00,19.24,19.28,19.23,19.25,5200.0,16.0573,16.0907,16.049,16.0657,5200.0
2009-06-05 11:25:00,19.25,19.27,19.23,19.25,59000.0,16.0657,16.0824,16.049,16.0657,59000.0
2009-06-05 11:30:00,19.24,19.24,19.23,19.23,5000.0,16.0573,16.0573,16.049,16.049,5000.0
2009-06-05 11:35:00,19.23,19.25,19.23,19.25,9200.0,16.049,16.0657,16.049,16.0657,9200.0
2009-06-05 11:40:00,19.25,19.3,19.24,19.3,5600.0,16.0657,16.1074,16.0573,16.1074,5600.0
2009-06-05 11:45:00,19.3,19.3,19.29,19.3,2800.0,16.1074,16.1074,16.0991,16.1074,2800.0
2009-06-05 11:50:00,19.29,19.29,19.25,19.29,6800.0,16.0991,16.0991,16.0657,16.0991,6800.0
2009-06-05 11:55:00,19.29,19.31,19.29,19.29,6600.0,16.0991,16.1158,16.0991,16.0991,6600.0
2009-06-05 12:00:00,19.29,19.34,19.29,19.3,10400.0,16.0991,16.1408,16.0991,16.1074,10400.0
2009-06-05 12:05:00,19.31,19.34,19.3,19.33,9800.0,16.1158,16.1408,16.1074,16.1324,9800.0
2009-06-05 12:10:00,19.32,19.32,19.29,19.31,35600.0,16.1241,16.1241,16.0991,16.1158,35600.0
2009-06-05 12:15:00,19.3,19.32,19.3,19.32,2600.0,16.1074,16.1241,16.1074,16.1241,2600.0
2009-06-05 12:20:00,19.31,19.31,19.3,19.31,2400.0,16.1158,16.1158,16.1074,16.1158,2400.0
2009-06-05 12:25:00,19.31,19.34,19.3,19.3,20800.0,16.1158,16.1408,16.1074,16.1074,20800.0
2009-06-05 12:30:00,19.3,19.33,19.28,19.33,26800.0,16.1074,16.1324,16.0907,16.1324,26800.0
2009-06-05 12:35:00,19.33,19.36,19.33,19.35,8200.0,16.1324,16.1575,16.1324,16.1491,8200.0
2009-06-05 12:40:00,19.34,19.35,19.34,19.34,1000.0,16.1408,16.1491,16.1408,16.1408,1000.0
2009-06-05 12:45:00,19.33,19.33,19.32,19.33,3400.0,16.1324,16.1324,16.1241,16.1324,3400.0
2009-06-05 12:50:00,19.33,19.36,19.33,19.36,5800.0,16.1324,16.1575,16.1324,16.1575,5800.0
2009-06-05 12:55:00,19.35,19.37,19.35,19.35,9200.0,16.1491,16.1658,16.1491,16.1491,9200.0
2009-06-05 13:00:00,19.36,19.36,19.33,19.33,9400.0,16.1575,16.1575,16.1324,16.1324,9400.0
2009-06-05 13:05:00,19.33,19.34,19.33,19.34,3600.0,16.1324,16.1408,16.1324,16.1408,3600.0
2009-06-05 13:10:00,19.34,19.35,19.31,19.35,7200.0,16.1408,16.1491,16.1158,16.1491,7200.0
2009-06-05 13:15:00,19.35,19.37,19.35,19.35,6600.0,16.1491,16.1658,16.1491,16.1491,6600.0
2009-06-05 13:20:00,19.36,19.38,19.34,19.36,6200.0,16.1575,16.1742,16.1408,16.1575,6200.0
2009-06-05 13:25:00,19.36,19.38,19.36,19.38,1000.0,16.1575,16.1742,16.1575,16.1742,1000.0
2009-06-05 13:30:00,19.37,19.38,19.36,19.38,5200.0,16.1658,16.1742,16.1575,16.1742,5200.0
2009-06-05 13:35:00,19.38,19.41,19.38,19.41,5000.0,16.1742,16.1992,16.1742,16.1992,5000.0
2009-06-05 13:40:00,19.4,19.42,19.4,19.42,4800.0,16.1909,16.2076,16.1909,16.2076,4800.0
2009-06-05 13:45:00,19.41,19.41,19.4,19.41,3800.0,16.1992,16.1992,16.1909,16.1992,3800.0
2009-06-05 13:50:00,19.41,19.42,19.4,19.41,5600.0,16.1992,16.2076,16.1909,16.1992,5600.0
2009-06-05 13:55:00,19.41,19.41,19.39,19.4,19000.0,16.1992,16.1992,16.1825,16.1909,19000.0
2009-06-05 14:00:00,19.41,19.41,19.35,19.35,9200.0,16.1992,16.1992,16.1491,16.1491,9200.0
2009-06-05 14:05:00,19.35,19.36,19.32,19.32,13800.0,16.1491,16.1575,16.1241,16.1241,13800.0
2009-06-05 14:10:00,19.32,19.36,19.31,19.35,19600.0,16.1241,16.1575,16.1158,16.1491,19600.0
2009-06-05 14:15:00,19.34,19.36,19.32,19.32,9000.0,16.1408,16.1575,16.1241,16.1241,9000.0
2009-06-05 14:20:00,19.32,19.33,19.31,19.33,9200.0,16.1241,16.1324,16.1158,16.1324,9200.0
2009-06-05 14:25:00,19.33,19.33,19.3,19.3,9400.0,16.1324,16.1324,16.1074,16.1074,9400.0
2009-06-05 14:30:00,19.29,19.29,19.29,19.29,8200.0,16.0991,16.0991,16.0991,16.0991,8200.0
2009-06-05 14:35:00,19.29,19.32,19.29,19.3,11800.0,16.0991,16.1241,16.0991,16.1074,11800.0
2009-06-05 14:40:00,19.29,19.33,19.29,19.31,8600.0,16.0991,16.1324,16.0991,16.1158,8600.0
2009-06-05 14:45:00,19.31,19.31,19.29,19.29,7400.0,16.1158,16.1158,16.0991,16.0991,7400.0
2009-06-05 14:50:00,19.3,19.31,19.3,19.31,7800.0,16.1074,16.1158,16.1074,16.1158,7800.0
2009-06-05 14:55:00,19.3,19.32,19.3,19.31,6200.0,16.1074,16.1241,16.1074,16.1158,6200.0
2009-06-05 15:00:00,19.31,19.31,19.29,19.3,10000.0,16.1158,16.1158,16.0991,16.1074,10000.0
2009-06-05 15:05:00,19.3,19.34,19.29,19.32,16200.0,16.1074,16.1408,16.0991,16.1241,16200.0
2009-06-05 15:10:00,19.32,19.33,19.3,19.3,8800.0,16.1241,16.1324,16.1074,16.1074,8800.0
2009-06-05 15:15:00,19.3,19.32,19.3,19.32,11200.0,16.1074,16.1241,16.1074,16.1241,11200.0
2009-06-05 15:20:00,19.32,19.34,19.3,19.34,9600.0,16.1241,16.1408,16.1074,16.1408,9600.0
2009-06-05 15:25:00,19.34,19.34,19.3,19.3,10200.0,16.1408,16.1408,16.1074,16.1074,10200.0
2009-06-05 15:30:00,19.3,19.34,19.3,19.32,15400.0,16.1074,16.1408,16.1074,16.1241,15400.0
2009-06-05 15:35:00,19.33,19.36,19.33,19.36,13400.0,16.1324,16.1575,16.1324,16.1575,13400.0
2009-06-05 15:40:00,19.37,19.37,19.33,19.35,21000.0,16.1658,16.1658,16.1324,16.1491,21000.0
2009-06-05 15:45:00,19.35,19.38,19.3,19.32,28400.0,16.1491,16.1742,16.1074,16.1241,28400.0
2009-06-05 15:50:00,19.33,19.38,19.32,19.36,28000.0,16.1324,16.1742,16.1241,16.1575,28000.0
2009-06-05 15:55:00,19.37,19.38,19.33,19.34,32400.0,16.1658,16.1742,16.1324,16.1408,32400.0
2009-06-08 09:30:00,19.39,19.39,19.25,19.27,17400.0,16.1825,16.1825,16.0657,16.0824,17400.0
2009-06-08 09:35:00,19.27,19.27,19.24,19.24,13000.0,16.0824,16.0824,16.0573,16.0573,13000.0
2009-06-08 09:40:00,19.24,19.25,19.18,19.22,18000.0,16.0573,16.0657,16.0073,16.0406,18000.0
2009-06-08 09:45:00,19.21,19.22,19.2,19.22,7200.0,16.0323,16.0406,16.024,16.0406,7200.0
2009-06-08 09:50:00,19.22,19.23,19.18,19.18,15800.0,16.0406,16.049,16.0073,16.0073,15800.0
2009-06-08 09:55:00,19.2,19.2,19.15,19.17,14200.0,16.024,16.024,15.9822,15.9989,14200.0
2009-06-08 10:00:00,19.18,19.24,19.16,19.23,44600.0,16.0073,16.0573,15.9906,16.049,44600.0
2009-06-08 10:05:00,19.23,19.24,19.11,19.12,51600.0,16.049,16.0573,15.9488,15.9572,51600.0
2009-06-08 10:10:00,19.14,19.14,19.11,19.11,5200.0,15.9739,15.9739,15.9488,15.9488,5200.0
2009-06-08 10:15:00,19.09,19.09,19.07,19.09,4400.0,15.9321,15.9321,15.9155,15.9321,4400.0
2009-06-08 10:20:00,19.09,19.11,19.07,19.07,6400.0,15.9321,15.9488,15.9155,15.9155,6400.0
2009-06-08 10:25:00,19.09,19.09,19.04,19.04,7800.0,15.9321,15.9321,15.8904,15.8904,7800.0
2009-06-08 10:30:00,19.05,19.05,19.0,19.0,8400.0,15.8988,15.8988,15.857,15.857,8400.0
2009-06-08 10:35:00,19.0,19.02,18.96,19.01,41200.0,15.857,15.8737,15.8237,15.8654,41200.0
2009-06-08 10:40:00,19.0,19.04,19.0,19.03,5000.0,15.857,15.8904,15.857,15.8821,5000.0
2009-06-08 10:45:00,19.04,19.07,19.04,19.04,10200.0,15.8904,15.9155,15.8904,15.8904,10200.0
2009-06-08 10:50:00,19.04,19.04,19.03,19.03,6200.0,15.8904,15.8904,15.8821,15.8821,6200.0
2009-06-08 10:55:00,19.03,19.03,19.02,19.03,6600.0,15.8821,15.8821,15.8737,15.8821,6600.0
2009-06-08 11:00:00,19.02,19.02,19.0,19.0,6000.0,15.8737,15.8737,15.857,15.857,6000.0
2009-06-08 11:05:00,19.02,19.03,19.0,19.01,9600.0,15.8737,15.8821,15.857,15.8654,9600.0
2009-06-08 11:10:00,19.01,19.04,19.01,19.04,8000.0,15.8654,15.8904,15.8654,15.8904,8000.0
2009-06-08 11:15:00,19.03,19.06,19.03,19.06,4400.0,15.8821,15.9071,15.8821,15.9071,4400.0
2009-06-08 11:20:00,19.06,19.07,19.05,19.05,6400.0,15.9071,15.9155,15.8988,15.8988,6400.0
2009-06-08 11:25:00,19.05,19.05,19.03,19.04,4600.0,15.8988,15.8988,15.8821,15.8904,4600.0
2009-06-08 11:30:00,19.04,19.06,19.04,19.06,13200.0,15.8904,15.9071,15.8904,15.9071,13200.0
2009-06-08 11:35:00,19.08,19.11,19.06,19.11,33800.0,15.9238,15.9488,15.9071,15.9488,33800.0
2009-06-08 11:40:00,19.1,19.11,19.09,19.1,8600.0,15.9405,15.9488,15.9321,15.9405,8600.0
2009-06-08 11:45:00,19.09,19.09,19.06,19.06,10600.0,15.9321,15.9321,15.9071,15.9071,10600.0
2009-06-08 11:50:00,19.05,19.06,19.05,19.05,4800.0,15.8988,15.9071,15.8988,15.8988,4800.0
2009-06-08 11:55:00,19.05,19.06,19.04,19.05,4400.0,15.8988,15.9071,15.8904,15.8988,4400.0
2009-06-08 12:00:00,19.07,19.08,19.05,19.06,9000.0,15.9155,15.9238,15.8988,15.9071,9000.0
2009-06-08 12:05:00,19.07,19.07,19.06,19.06,7000.0,15.9155,15.9155,15.9071,15.9071,7000.0
2009-06-08 12:10:00,19.07,19.07,19.01,19.01,3600.0,15.9155,15.9155,15.8654,15.8654,3600.0
2009-06-08 12:15:00,19.0,19.0,19.0,19.0,7600.0,15.857,15.857,15.857,15.857,7600.0
2009-06-08 12:20:00,19.0,19.0,19.0,19.0,7200.0,15.857,15.857,15.857,15.857,7200.0
2009-06-08 12:25:00,19.0,19.0,19.0,19.0,4800.0,15.857,15.857,15.857,15.857,4800.0
2009-06-08 12:30:00,19.0,19.01,19.0,19.0,9400.0,15.857,15.8654,15.857,15.857,9400.0
2009-06-08 12:35:00,19.0,19.02,19.0,19.02,7600.0,15.857,15.8737,15.857,15.8737,7600.0
2009-06-08 12:40:00,19.02,19.02,19.0,19.0,7000.0,15.8737,15.8737,15.857,15.857,7000.0
2009-06-08 12:45:00,19.01,19.03,19.01,19.02,8200.0,15.8654,15.8821,15.8654,15.8737,8200.0
2009-06-08 12:50:00,19.02,19.03,19.01,19.02,2800.0,15.8737,15.8821,15.8654,15.8737,2800.0
2009-06-08 12:55:00,19.02,19.03,19.01,19.03,4400.0,15.8737,15.8821,15.8654,15.8821,4400.0
2009-06-08 13:00:00,19.04,19.04,19.01,19.03,16000.0,15.8904,15.8904,15.8654,15.8821,16000.0
2009-06-08 13:05:00,19.04,19.04,19.01,19.02,13200.0,15.8904,15.8904,15.8654,15.8737,13200.0
2009-06-08 13:10:00,19.01,19.03,19.0,19.01,17400.0,15.8654,15.8821,15.857,15.8654,17400.0
2009-06-08 13:15:00,19.0,19.05,19.0,19.05,14200.0,15.857,15.8988,15.857,15.8988,14200.0
2009-06-08 13:20:00,19.05,19.06,19.02,19.06,23200.0,15.8988,15.9071,15.8737,15.9071,23200.0
2009-06-08 13:25:00,19.05,19.05,19.02,19.05,14000.0,15.8988,15.8988,15.8737,15.8988,14000.0
2009-06-08 13:30:00,19.04,19.06,19.03,19.04,16400.0,15.8904,15.9071,15.8821,15.8904,16400.0
2009-06-08 13:35:00,19.04,19.07,19.04,19.05,11800.0,15.8904,15.9155,15.8904,15.8988,11800.0
2009-06-08 13:40:00,19.06,19.07,19.04,19.07,10000.0,15.9071,15.9155,15.8904,15.9155,10000.0
2009-06-08 13:45:00,19.07,19.11,19.07,19.1,4800.0,15.9155,15.9488,15.9155,15.9405,4800.0
2009-06-08 13:50:00,19.11,19.11,19.08,19.11,9400.0,15.9488,15.9488,15.9238,15.9488,9400.0
2009-06-08 13:55:00,19.11,19.12,19.1,19.11,8000.0,15.9488,15.9572,15.9405,15.9488,8000.0
2009-06-08 14:00:00,19.11,19.11,19.07,19.09,7400.0,15.9488,15.9488,15.9155,15.9321,7400.0
2009-06-08 14:05:00,19.08,19.09,19.06,19.08,16400.0,15.9238,15.9321,15.9071,15.9238,16400.0
2009-06-08 14:10:00,19.09,19.1,19.09,19.09,3000.0,15.9321,15.9405,15.9321,15.9321,3000.0
2009-06-08 14:15:00,19.09,19.11,19.09,19.1,4400.0,15.9321,15.9488,15.9321,15.9405,4400.0
2009-06-08 14:20:00,19.1,19.11,19.06,19.1,26000.0,15.9405,15.9488,15.9071,15.9405,26000.0
2009-06-08 14:25:00,19.11,19.11,19.09,19.11,9200.0,15.9488,15.9488,15.9321,15.9488,9200.0
2009-06-08 14:30:00,19.11,19.12,19.1,19.1,7800.0,15.9488,15.9572,15.9405,15.9405,7800.0
2009-06-08 14:35:00,19.09,19.09,19.06,19.06,3000.0,15.9321,15.9321,15.9071,15.9071,3000.0
2009-06-08 14:40:00,19.06,19.07,19.05,19.05,7200.0,15.9071,15.9155,15.8988,15.8988,7200.0
2009-06-08 14:45:00,19.05,19.08,19.04,19.08,5400.0,15.8988,15.9238,15.8904,15.9238,5400.0
2009-06-08 14:50:00,19.1,19.1,19.06,19.06,5400.0,15.9405,15.9405,15.9071,15.9071,5400.0
2009-06-08 14:55:00,19.07,19.09,19.07,19.08,16000.0,15.9155,15.9321,15.9155,15.9238,16000.0
2009-06-08 15:00:00,19.09,19.11,19.09,19.1,5800.0,15.9321,15.9488,15.9321,15.9405,5800.0
2009-06-08 15:05:00,19.11,19.11,19.09,19.11,4600.0,15.9488,15.9488,15.9321,15.9488,4600.0
2009-06-08 15:10:00,19.11,19.11,19.09,19.09,8600.0,15.9488,15.9488,15.9321,15.9321,8600.0
2009-06-08 15:15:00,19.09,19.18,19.09,19.16,10800.0,15.9321,16.0073,15.9321,15.9906,10800.0
2009-06-08 15:20:00,19.16,19.26,19.16,19.25,17200.0,15.9906,16.074,15.9906,16.0657,17200.0
2009-06-08 15:25:00,19.25,19.25,19.22,19.24,11200.0,16.0657,16.0657,16.0406,16.0573,11200.0
2009-06-08 15:30:00,19.25,19.32,19.25,19.31,22000.0,16.0657,16.1241,16.0657,16.1158,22000.0
2009-06-08 15:35:00,19.32,19.35,19.25,19.27,25200.0,16.1241,16.1491,16.0657,16.0824,25200.0
2009-06-08 15:40:00,19.26,19.27,19.23,19.26,21200.0,16.074,16.0824,16.049,16.074,21200.0
2009-06-08 15:45:00,19.26,19.29,19.25,19.25,30000.0,16.074,16.0991,16.0657,16.0657,30000.0
2009-06-08 15:50:00,19.25,19.27,19.24,19.24,34200.0,16.0657,16.0824,16.0573,16.0573,34200.0
2009-06-08 15:55:00,19.24,19.25,19.2,19.21,44600.0,16.0573,16.0657,16.024,16.0323,44600.0
2009-06-09 09:35:00,19.23,19.25,19.17,19.19,12200.0,16.049,16.0657,15.9989,16.0156,12200.0
2009-06-09 09:40:00,19.21,19.28,19.18,19.21,9400.0,16.0323,16.0907,16.0073,16.0323,9400.0
2009-06-09 09:45:00,19.21,19.23,19.2,19.21,4800.0,16.0323,16.049,16.024,16.0323,4800.0
2009-06-09 09:50:00,19.23,19.25,19.21,19.23,7000.0,16.049,16.0657,16.0323,16.049,7000.0
2009-06-09 09:55:00,19.24,19.25,19.21,19.22,5600.0,16.0573,16.0657,16.0323,16.0406,5600.0
2009-06-09 10:00:00,19.22,19.25,19.21,19.23,7200.0,16.0406,16.0657,16.0323,16.049,7200.0
2009-06-09 10:05:00,19.23,19.27,19.23,19.27,6200.0,16.049,16.0824,16.049,16.0824,6200.0
2009-06-09 10:10:00,19.27,19.29,19.25,19.27,5000.0,16.0824,16.0991,16.0657,16.0824,5000.0
2009-06-09 10:15:00,19.28,19.28,19.25,19.26,2600.0,16.0907,16.0907,16.0657,16.074,2600.0
2009-06-09 10:20:00,19.25,19.27,19.22,19.25,19000.0,16.0657,16.0824,16.0406,16.0657,19000.0
2009-06-09 10:25:00,19.25,19.26,19.23,19.25,9000.0,16.0657,16.074,16.049,16.0657,9000.0
2009-06-09 10:30:00,19.25,19.28,19.25,19.28,2000.0,16.0657,16.0907,16.0657,16.0907,2000.0
2009-06-09 10:35:00,19.28,19.29,19.28,19.29,3600.0,16.0907,16.0991,16.0907,16.0991,3600.0
2009-06-09 10:40:00,19.29,19.31,19.29,19.3,7200.0,16.0991,16.1158,16.0991,16.1074,7200.0
2009-06-09 10:45:00,19.3,19.32,19.29,19.29,20600.0,16.1074,16.1241,16.0991,16.0991,20600.0
2009-06-09 10:50:00,19.28,19.3,19.28,19.29,2800.0,16.0907,16.1074,16.0907,16.0991,2800.0
2009-06-09 10:55:00,19.29,19.35,19.29,19.34,12800.0,16.0991,16.1491,16.0991,16.1408,12800.0
2009-06-09 11:00:00,19.33,19.33,19.33,19.33,400.0,16.1324,16.1324,16.1324,16.1324,400.0
2009-06-09 11:05:00,19.32,19.32,19.29,19.29,800.0,16.1241,16.1241,16.0991,16.0991,800.0
2009-06-09 11:10:00,19.29,19.29,19.29,19.29,600.0,16.0991,16.0991,16.0991,16.0991,600.0
2009-06-09 11:15:00,19.29,19.29,19.29,19.29,800.0,16.0991,16.0991,16.0991,16.0991,800.0
2009-06-09 11:20:00,19.29,19.29,19.28,19.28,2200.0,16.0991,16.0991,16.0907,16.0907,2200.0
2009-06-09 11:25:00,19.27,19.28,19.25,19.27,4400.0,16.0824,16.0907,16.0657,16.0824,4400.0
2009-06-09 11:30:00,19.26,19.26,19.25,19.25,1400.0,16.074,16.074,16.0657,16.0657,1400.0
2009-06-09 11:35:00,19.25,19.25,19.23,19.23,3000.0,16.0657,16.0657,16.049,16.049,3000.0
2009-06-09 11:40:00,19.22,19.22,19.18,19.18,10800.0,16.0406,16.0406,16.0073,16.0073,10800.0
2009-06-09 11:45:00,19.18,19.18,19.16,19.17,3600.0,16.0073,16.0073,15.9906,15.9989,3600.0
2009-06-09 11:50:00,19.16,19.16,19.14,19.14,6000.0,15.9906,15.9906,15.9739,15.9739,6000.0
2009-06-09 11:55:00,19.15,19.15,19.13,19.14,5800.0,15.9822,15.9822,15.9655,15.9739,5800.0
2009-06-09 12:00:00,19.14,19.14,19.13,19.14,7400.0,15.9739,15.9739,15.9655,15.9739,7400.0
2009-06-09 12:05:00,19.14,19.2,19.14,19.2,8600.0,15.9739,16.024,15.9739,16.024,8600.0
2009-06-09 12:10:00,19.19,19.19,19.19,19.19,200.0,16.0156,16.0156,16.0156,16.0156,200.0
2009-06-09 12:15:00,19.19,19.2,19.18,19.18,8400.0,16.0156,16.024,16.0073,16.0073,8400.0
2009-06-09 12:20:00,19.18,19.22,19.18,19.2,1800.0,16.0073,16.0406,16.0073,16.024,1800.0
2009-06-09 12:25:00,19.21,19.22,19.21,19.22,3600.0,16.0323,16.0406,16.0323,16.0406,3600.0
2009-06-09 12:30:00,19.22,19.22,19.22,19.22,2600.0,16.0406,16.0406,16.0406,16.0406,2600.0
2009-06-09 12:35:00,19.22,19.22,19.22,19.22,1400.0,16.0406,16.0406,16.0406,16.0406,1400.0
2009-06-09 12:40:00,19.22,19.22,19.2,19.2,3600.0,16.0406,16.0406,16.024,16.024,3600.0
2009-06-09 12:45:00,19.18,19.2,19.18,19.2,4000.0,16.0073,16.024,16.0073,16.024,4000.0
2009-06-09 12:50:00,19.19,19.19,19.18,19.18,1200.0,16.0156,16.0156,16.0073,16.0073,1200.0
2009-06-09 12:55:00,19.18,19.18,19.17,19.17,5600.0,16.0073,16.0073,15.9989,15.9989,5600.0
2009-06-09 13:00:00,19.17,19.23,19.17,19.23,5800.0,15.9989,16.049,15.9989,16.049,5800.0
2009-06-09 13:05:00,19.23,19.24,19.22,19.23,6600.0,16.049,16.0573,16.0406,16.049,6600.0
2009-06-09 13:10:00,19.21,19.21,19.2,19.21,3800.0,16.0323,16.0323,16.024,16.0323,3800.0
2009-06-09 13:15:00,19.21,19.22,19.21,19.22,5000.0,16.0323,16.0406,16.0323,16.0406,5000.0
2009-06-09 13:20:00,19.22,19.22,19.21,19.22,2000.0,16.0406,16.0406,16.0323,16.0406,2000.0
2009-06-09 13:25:00,19.21,19.23,19.21,19.22,3000.0,16.0323,16.049,16.0323,16.0406,3000.0
2009-06-09 13:30:00,19.24,19.24,19.23,19.24,2800.0,16.0573,16.0573,16.049,16.0573,2800.0
2009-06-09 13:35:00,19.23,19.23,19.21,19.22,3400.0,16.049,16.049,16.0323,16.0406,3400.0
2009-06-09 13:40:00,19.23,19.25,19.23,19.24,3400.0,16.049,16.0657,16.049,16.0573,3400.0
2009-06-09 13:45:00,19.24,19.24,19.24,19.24,1400.0,16.0573,16.0573,16.0573,16.0573,1400.0
2009-06-09 13:50:00,19.24,19.24,19.23,19.23,7600.0,16.0573,16.0573,16.049,16.049,7600.0
2009-06-09 13:55:00,19.22,19.25,19.22,19.25,5200.0,16.0406,16.0657,16.0406,16.0657,5200.0
2009-06-09 14:00:00,19.25,19.25,19.24,19.24,3000.0,16.0657,16.0657,16.0573,16.0573,3000.0
2009-06-09 14:05:00,19.24,19.26,19.24,19.24,5200.0,16.0573,16.074,16.0573,16.0573,5200.0
2009-06-09 14:10:00,19.25,19.26,19.24,19.26,5000.0,16.0657,16.074,16.0573,16.074,5000.0
2009-06-09 14:15:00,19.27,19.29,19.26,19.29,5000.0,16.0824,16.0991,16.074,16.0991,5000.0
2009-06-09 14:20:00,19.29,19.29,19.27,19.28,3600.0,16.0991,16.0991,16.0824,16.0907,3600.0
2009-06-09 14:25:00,19.28,19.3,19.28,19.29,9200.0,16.0907,16.1074,16.0907,16.0991,9200.0
2009-06-09 14:30:00,19.3,19.33,19.3,19.33,7400.0,16.1074,16.1324,16.1074,16.1324,7400.0
2009-06-09 14:35:00,19.33,19.34,19.31,19.32,11000.0,16.1324,16.1408,16.1158,16.1241,11000.0
2009-06-09 14:40:00,19.32,19.34,19.31,19.32,14200.0,16.1241,16.1408,16.1158,16.1241,14200.0
2009-06-09 14:45:00,19.31,19.31,19.3,19.3,4400.0,16.1158,16.1158,16.1074,16.1074,4400.0
2009-06-09 14:50:00,19.29,19.3,19.28,19.28,2800.0,16.0991,16.1074,16.0907,16.0907,2800.0
2009-06-09 14:55:00,19.27,19.27,19.25,19.27,4800.0,16.0824,16.0824,16.0657,16.0824,4800.0
2009-06-09 15:00:00,19.28,19.3,19.27,19.27,3400.0,16.0907,16.1074,16.0824,16.0824,3400.0
2009-06-09 15:05:00,19.27,19.29,19.26,19.27,6000.0,16.0824,16.0991,16.074,16.0824,6000.0
2009-06-09 15:10:00,19.26,19.26,19.22,19.22,6200.0,16.074,16.074,16.0406,16.0406,6200.0
2009-06-09 15:15:00,19.22,19.24,19.2,19.24,6000.0,16.0406,16.0573,16.024,16.0573,6000.0
2009-06-09 15:20:00,19.24,19.25,19.23,19.25,5000.0,16.0573,16.0657,16.049,16.0657,5000.0
2009-06-09 15:25:00,19.24,19.26,19.24,19.25,5800.0,16.0573,16.074,16.0573,16.0657,5800.0
2009-06-09 15:30:00,19.24,19.27,19.24,19.27,11800.0,16.0573,16.0824,16.0573,16.0824,11800.0
2009-06-09 15:35:00,19.27,19.3,19.27,19.28,8000.0,16.0824,16.1074,16.0824,16.0907,8000.0
2009-06-09 15:40:00,19.28,19.28,19.25,19.27,10000.0,16.0907,16.0907,16.0657,16.0824,10000.0
2009-06-09 15:45:00,19.27,19.27,19.23,19.24,23000.0,16.0824,16.0824,16.049,16.0573,23000.0
2009-06-09 15:50:00,19.24,19.26,19.24,19.25,13400.0,16.0573,16.074,16.0573,16.0657,13400.0
2009-06-09 15:55:00,19.24,19.25,19.18,19.19,42200.0,16.0573,16.0657,16.0073,16.0156,42200.0
2009-06-10 09:30:00,19.5,19.5,19.41,19.43,29400.0,16.2743,16.2743,16.1992,16.2159,29400.0
2009-06-10 09:35:00,19.44,19.47,19.42,19.46,15400.0,16.2242,16.2493,16.2076,16.2409,15400.0
2009-06-10 09:40:00,19.45,19.45,19.44,19.44,19200.0,16.2326,16.2326,16.2242,16.2242,19200.0
2009-06-10 09:45:00,19.44,19.44,19.34,19.34,5800.0,16.2242,16.2242,16.1408,16.1408,5800.0
2009-06-10 09:50:00,19.33,19.33,19.31,19.32,1000.0,16.1324,16.1324,16.1158,16.1241,1000.0
2009-06-10 09:55:00,19.31,19.33,19.31,19.32,3000.0,16.1158,16.1324,16.1158,16.1241,3000.0
2009-06-10 10:00:00,19.3,19.3,19.25,19.25,3000.0,16.1074,16.1074,16.0657,16.0657,3000.0
2009-06-10 10:05:00,19.25,19.25,19.2,19.22,3000.0,16.0657,16.0657,16.024,16.0406,3000.0
2009-06-10 10:10:00,19.22,19.22,19.18,19.18,4200.0,16.0406,16.0406,16.0073,16.0073,4200.0
2009-06-10 10:15:00,19.18,19.19,19.18,19.19,2200.0,16.0073,16.0156,16.0073,16.0156,2200.0
2009-06-10 10:20:00,19.18,19.22,19.15,19.22,17200.0,16.0073,16.0406,15.9822,16.0406,17200.0
2009-06-10 10:25:00,19.22,19.23,19.2,19.22,12200.0,16.0406,16.049,16.024,16.0406,12200.0
2009-06-10 10:30:00,19.2,19.2,19.17,19.18,600.0,16.024,16.024,15.9989,16.0073,600.0
2009-06-10 10:35:00,19.18,19.18,19.17,19.17,1400.0,16.0073,16.0073,15.9989,15.9989,1400.0
2009-06-10 10:40:00,19.14,19.18,19.14,19.18,6600.0,15.9739,16.0073,15.9739,16.0073,6600.0
2009-06-10 10:45:00,19.18,19.18,19.15,19.17,9400.0,16.0073,16.0073,15.9822,15.9989,9400.0
2009-06-10 10:50:00,19.18,19.22,19.18,19.22,4800.0,16.0073,16.0406,16.0073,16.0406,4800.0
2009-06-10 10:55:00,19.21,19.22,19.21,19.21,3200.0,16.0323,16.0406,16.0323,16.0323,3200.0
2009-06-10 11:00:00,19.22,19.22,19.16,19.17,7600.0,16.0406,16.0406,15.9906,15.9989,7600.0
2009-06-10 11:05:00,19.18,19.2,19.18,19.2,4000.0,16.0073,16.024,16.0073,16.024,4000.0
2009-06-10 11:10:00,19.18,19.2,19.17,19.2,5200.0,16.0073,16.024,15.9989,16.024,5200.0
2009-06-10 11:15:00,19.18,19.21,19.18,19.19,6200.0,16.0073,16.0323,16.0073,16.0156,6200.0
2009-06-10 11:20:00,19.22,19.25,19.22,19.24,5000.0,16.0406,16.0657,16.0406,16.0573,5000.0
2009-06-10 11:25:00,19.23,19.23,19.21,19.22,4200.0,16.049,16.049,16.0323,16.0406,4200.0
2009-06-10 11:30:00,19.22,19.25,19.22,19.25,7400.0,16.0406,16.0657,16.0406,16.0657,7400.0
2009-06-10 11:35:00,19.23,19.24,19.18,19.18,7400.0,16.049,16.0573,16.0073,16.0073,7400.0
2009-06-10 11:40:00,19.2,19.2,19.18,19.2,2000.0,16.024,16.024,16.0073,16.024,2000.0
2009-06-10 11:45:00,19.2,19.21,19.2,19.21,3800.0,16.024,16.0323,16.024,16.0323,3800.0
2009-06-10 11:50:00,19.2,19.2,19.2,19.2,400.0,16.024,16.024,16.024,16.024,400.0
2009-06-10 11:55:00,19.2,19.21,19.19,19.19,3200.0,16.024,16.0323,16.0156,16.0156,3200.0
2009-06-10 12:00:00,19.18,19.22,19.18,19.22,5200.0,16.0073,16.0406,16.0073,16.0406,5200.0
2009-06-10 12:05:00,19.22,19.22,19.21,19.21,3600.0,16.0406,16.0406,16.0323,16.0323,3600.0
2009-06-10 12:10:00,19.21,19.22,19.2,19.21,4000.0,16.0323,16.0406,16.024,16.0323,4000.0
2009-06-10 12:15:00,19.22,19.26,19.21,19.26,6200.0,16.0406,16.074,16.0323,16.074,6200.0
2009-06-10 12:20:00,19.27,19.28,19.25,19.25,4400.0,16.0824,16.0907,16.0657,16.0657,4400.0
2009-06-10 12:25:00,19.25,19.27,19.25,19.27,1800.0,16.0657,16.0824,16.0657,16.0824,1800.0
2009-06-10 12:30:00,19.26,19.26,19.22,19.23,3800.0,16.074,16.074,16.0406,16.049,3800.0
2009-06-10 12:35:00,19.24,19.25,19.23,19.25,13200.0,16.0573,16.0657,16.049,16.0657,13200.0
2009-06-10 12:40:00,19.25,19.25,19.25,19.25,2400.0,16.0657,16.0657,16.0657,16.0657,2400.0
2009-06-10 12:45:00,19.25,19.25,19.24,19.25,3400.0,16.0657,16.0657,16.0573,16.0657,3400.0
2009-06-10 12:50:00,19.25,19.26,19.25,19.26,5600.0,16.0657,16.074,16.0657,16.074,5600.0
2009-06-10 12:55:00,19.25,19.25,19.25,19.25,10000.0,16.0657,16.0657,16.0657,16.0657,10000.0
2009-06-10 13:00:00,19.25,19.25,19.17,19.17,7400.0,16.0657,16.0657,15.9989,15.9989,7400.0
2009-06-10 13:05:00,19.16,19.18,19.16,19.16,5600.0,15.9906,16.0073,15.9906,15.9906,5600.0
2009-06-10 13:10:00,19.17,19.18,19.16,19.17,5000.0,15.9989,16.0073,15.9906,15.9989,5000.0
2009-06-10 13:15:00,19.17,19.18,19.15,19.16,6800.0,15.9989,16.0073,15.9822,15.9906,6800.0
2009-06-10 13:20:00,19.16,19.16,19.14,19.15,3000.0,15.9906,15.9906,15.9739,15.9822,3000.0
2009-06-10 13:25:00,19.16,19.18,19.14,19.15,16200.0,15.9906,16.0073,15.9739,15.9822,16200.0
2009-06-10 13:30:00,19.15,19.15,19.14,19.14,5200.0,15.9822,15.9822,15.9739,15.9739,5200.0
2009-06-10 13:35:00,19.13,19.15,19.13,19.14,9600.0,15.9655,15.9822,15.9655,15.9739,9600.0
2009-06-10 13:40:00,19.13,19.14,19.11,19.11,5600.0,15.9655,15.9739,15.9488,15.9488,5600.0
2009-06-10 13:45:00,19.12,19.12,19.1,19.1,6400.0,15.9572,15.9572,15.9405,15.9405,6400.0
2009-06-10 13:50:00,19.1,19.11,19.09,19.09,8400.0,15.9405,15.9488,15.9321,15.9321,8400.0
2009-06-10 13:55:00,19.09,19.09,19.07,19.09,7800.0,15.9321,15.9321,15.9155,15.9321,7800.0
2009-06-10 14:00:00,19.09,19.09,19.08,19.08,3000.0,15.9321,15.9321,15.9238,15.9238,3000.0
2009-06-10 14:05:00,19.09,19.1,19.06,19.08,11000.0,15.9321,15.9405,15.9071,15.9238,11000.0
2009-06-10 14:10:00,19.09,19.12,19.09,19.11,3000.0,15.9321,15.9572,15.9321,15.9488,3000.0
2009-06-10 14:15:00,19.13,19.14,19.11,19.13,8600.0,15.9655,15.9739,15.9488,15.9655,8600.0
2009-06-10 14:20:00,19.13,19.14,19.12,19.14,3600.0,15.9655,15.9739,15.9572,15.9739,3600.0
2009-06-10 14:25:00,19.13,19.13,19.11,19.11,9800.0,15.9655,15.9655,15.9488,15.9488,9800.0
2009-06-10 14:30:00,19.11,19.11,19.09,19.11,4200.0,15.9488,15.9488,15.9321,15.9488,4200.0
2009-06-10 14:35:00,19.11,19.18,19.11,19.17,10000.0,15.9488,16.0073,15.9488,15.9989,10000.0
2009-06-10 14:40:00,19.17,19.17,19.16,19.17,6000.0,15.9989,15.9989,15.9906,15.9989,6000.0
2009-06-10 14:45:00,19.18,19.2,19.17,19.18,6800.0,16.0073,16.024,15.9989,16.0073,6800.0
2009-06-10 14:50:00,19.18,19.24,19.16,19.24,18400.0,16.0073,16.0573,15.9906,16.0573,18400.0
2009-06-10 14:55:00,19.24,19.24,19.2,19.2,5800.0,16.0573,16.0573,16.024,16.024,5800.0
2009-06-10 15:00:00,19.2,19.21,19.17,19.18,9800.0,16.024,16.0323,15.9989,16.0073,9800.0
2009-06-10 15:05:00,19.18,19.18,19.13,19.15,9200.0,16.0073,16.0073,15.9655,15.9822,9200.0
2009-06-10 15:10:00,19.15,19.15,19.13,19.15,17400.0,15.9822,15.9822,15.9655,15.9822,17400.0
2009-06-10 15:15:00,19.14,19.14,19.1,19.11,19000.0,15.9739,15.9739,15.9405,15.9488,19000.0
2009-06-10 15:20:00,19.11,19.15,19.11,19.11,11800.0,15.9488,15.9822,15.9488,15.9488,11800.0
2009-06-10 15:25:00,19.11,19.13,19.09,19.11,15400.0,15.9488,15.9655,15.9321,15.9488,15400.0
2009-06-10 15:30:00,19.11,19.17,19.1,19.15,18400.0,15.9488,15.9989,15.9405,15.9822,18400.0
2009-06-10 15:35:00,19.15,19.2,19.14,19.19,15000.0,15.9822,16.024,15.9739,16.0156,15000.0
2009-06-10 15:40:00,19.18,19.2,19.15,19.2,38200.0,16.0073,16.024,15.9822,16.024,38200.0
2009-06-10 15:45:00,19.21,19.22,19.19,19.21,29800.0,16.0323,16.0406,16.0156,16.0323,29800.0
2009-06-10 15:50:00,19.2,19.2,19.18,19.2,29400.0,16.024,16.024,16.0073,16.024,29400.0
2009-06-10 15:55:00,19.21,19.22,19.2,19.22,34200.0,16.0323,16.0406,16.024,16.0406,34200.0
2009-06-11 09:30:00,19.51,19.63,19.48,19.59,32400.0,16.2827,16.3828,16.2576,16.3494,32400.0
2009-06-11 09:35:00,19.61,19.71,19.61,19.64,27800.0,16.3661,16.4496,16.3661,16.3912,27800.0
2009-06-11 09:40:00,19.63,19.65,19.6,19.62,12200.0,16.3828,16.3995,16.3578,16.3745,12200.0
2009-06-11 09:45:00,19.62,19.81,19.62,19.79,35400.0,16.3745,16.533,16.3745,16.5164,35400.0
2009-06-11 09:50:00,19.78,19.79,19.75,19.75,17800.0,16.508,16.5164,16.483,16.483,17800.0
2009-06-11 09:55:00,19.75,19.75,19.66,19.67,11600.0,16.483,16.483,16.4079,16.4162,11600.0
2009-06-11 10:00:00,19.67,19.68,19.65,19.68,10200.0,16.4162,16.4245,16.3995,16.4245,10200.0
2009-06-11 10:05:00,19.65,19.67,19.6,19.63,11200.0,16.3995,16.4162,16.3578,16.3828,11200.0
2009-06-11 10:10:00,19.64,19.66,19.64,19.64,6200.0,16.3912,16.4079,16.3912,16.3912,6200.0
2009-06-11 10:15:00,19.64,19.71,19.64,19.65,15800.0,16.3912,16.4496,16.3912,16.3995,15800.0
2009-06-11 10:20:00,19.64,19.64,19.57,19.61,11800.0,16.3912,16.3912,16.3327,16.3661,11800.0
2009-06-11 10:25:00,19.59,19.59,19.57,19.58,2000.0,16.3494,16.3494,16.3327,16.3411,2000.0
2009-06-11 10:30:00,19.57,19.61,19.56,19.56,12200.0,16.3327,16.3661,16.3244,16.3244,12200.0
2009-06-11 10:35:00,19.56,19.59,19.55,19.59,6200.0,16.3244,16.3494,16.3161,16.3494,6200.0
2009-06-11 10:40:00,19.6,19.64,19.6,19.63,5400.0,16.3578,16.3912,16.3578,16.3828,5400.0
2009-06-11 10:45:00,19.63,19.64,19.61,19.63,4400.0,16.3828,16.3912,16.3661,16.3828,4400.0
2009-06-11 10:50:00,19.63,19.7,19.63,19.68,14800.0,16.3828,16.4412,16.3828,16.4245,14800.0
2009-06-11 10:55:00,19.68,19.68,19.64,19.65,10200.0,16.4245,16.4245,16.3912,16.3995,10200.0
2009-06-11 11:00:00,19.67,19.68,19.66,19.66,7400.0,16.4162,16.4245,16.4079,16.4079,7400.0
2009-06-11 11:05:00,19.66,19.71,19.66,19.68,12000.0,16.4079,16.4496,16.4079,16.4245,12000.0
2009-06-11 11:10:00,19.68,19.68,19.65,19.65,5000.0,16.4245,16.4245,16.3995,16.3995,5000.0
2009-06-11 11:15:00,19.64,19.65,19.62,19.63,8600.0,16.3912,16.3995,16.3745,16.3828,8600.0
2009-06-11 11:20:00,19.63,19.64,19.61,19.61,9200.0,16.3828,16.3912,16.3661,16.3661,9200.0
2009-06-11 11:25:00,19.61,19.62,19.61,19.61,5000.0,16.3661,16.3745,16.3661,16.3661,5000.0
2009-06-11 11:30:00,19.61,19.61,19.59,19.6,4200.0,16.3661,16.3661,16.3494,16.3578,4200.0
2009-06-11 11:35:00,19.6,19.61,19.59,19.61,5200.0,16.3578,16.3661,16.3494,16.3661,5200.0
2009-06-11 11:40:00,19.61,19.62,19.6,19.6,3400.0,16.3661,16.3745,16.3578,16.3578,3400.0
2009-06-11 11:45:00,19.6,19.61,19.58,19.58,3600.0,16.3578,16.3661,16.3411,16.3411,3600.0
2009-06-11 11:50:00,19.58,19.58,19.57,19.57,5600.0,16.3411,16.3411,16.3327,16.3327,5600.0
2009-06-11 11:55:00,19.58,19.58,19.55,19.56,6600.0,16.3411,16.3411,16.3161,16.3244,6600.0
2009-06-11 12:00:00,19.56,19.56,19.53,19.55,6600.0,16.3244,16.3244,16.2994,16.3161,6600.0
2009-06-11 12:05:00,19.55,19.57,19.53,19.53,6200.0,16.3161,16.3327,16.2994,16.2994,6200.0
2009-06-11 12:10:00,19.53,19.55,19.5,19.5,5400.0,16.2994,16.3161,16.2743,16.2743,5400.0
2009-06-11 12:15:00,19.5,19.53,19.5,19.52,5400.0,16.2743,16.2994,16.2743,16.291,5400.0
2009-06-11 12:20:00,19.53,19.56,19.53,19.55,6600.0,16.2994,16.3244,16.2994,16.3161,6600.0
2009-06-11 12:25:00,19.57,19.58,19.56,19.57,3600.0,16.3327,16.3411,16.3244,16.3327,3600.0
2009-06-11 12:30:00,19.58,19.61,19.58,19.61,7200.0,16.3411,16.3661,16.3411,16.3661,7200.0
2009-06-11 12:35:00,19.61,19.61,19.58,19.58,3800.0,16.3661,16.3661,16.3411,16.3411,3800.0
2009-06-11 12:40:00,19.58,19.65,19.58,19.64,12800.0,16.3411,16.3995,16.3411,16.3912,12800.0
2009-06-11 12:45:00,19.65,19.66,19.64,19.65,4000.0,16.3995,16.4079,16.3912,16.3995,4000.0
2009-06-11 12:50:00,19.66,19.66,19.65,19.66,4800.0,16.4079,16.4079,16.3995,16.4079,4800.0
2009-06-11 12:55:00,19.66,19.7,19.66,19.7,14800.0,16.4079,16.4412,16.4079,16.4412,14800.0
2009-06-11 13:00:00,19.71,19.74,19.71,19.73,9000.0,16.4496,16.4746,16.4496,16.4663,9000.0
2009-06-11 13:05:00,19.72,19.73,19.69,19.72,9000.0,16.4579,16.4663,16.4329,16.4579,9000.0
2009-06-11 13:10:00,19.72,19.74,19.71,19.72,5200.0,16.4579,16.4746,16.4496,16.4579,5200.0
2009-06-11 13:15:00,19.71,19.74,19.71,19.74,6800.0,16.4496,16.4746,16.4496,16.4746,6800.0
2009-06-11 13:20:00,19.74,19.76,19.72,19.75,7800.0,16.4746,16.4913,16.4579,16.483,7800.0
2009-06-11 13:25:00,19.75,19.8,19.75,19.78,8800.0,16.483,16.5247,16.483,16.508,8800.0
2009-06-11 13:30:00,19.79,19.81,19.79,19.8,12000.0,16.5164,16.533,16.5164,16.5247,12000.0
2009-06-11 13:35:00,19.8,19.81,19.77,19.78,14000.0,16.5247,16.533,16.4997,16.508,14000.0
2009-06-11 13:40:00,19.78,19.79,19.77,19.79,12000.0,16.508,16.5164,16.4997,16.5164,12000.0
2009-06-11 13:45:00,19.78,19.82,19.78,19.78,7800.0,16.508,16.5414,16.508,16.508,7800.0
2009-06-11 13:50:00,19.77,19.78,19.77,19.78,6200.0,16.4997,16.508,16.4997,16.508,6200.0
2009-06-11 13:55:00,19.78,19.8,19.78,19.8,3800.0,16.508,16.5247,16.508,16.5247,3800.0
2009-06-11 14:00:00,19.8,19.8,19.77,19.77,10400.0,16.5247,16.5247,16.4997,16.4997,10400.0
2009-06-11 14:05:00,19.78,19.79,19.77,19.77,13400.0,16.508,16.5164,16.4997,16.4997,13400.0
2009-06-11 14:10:00,19.77,19.78,19.75,19.75,5200.0,16.4997,16.508,16.483,16.483,5200.0
2009-06-11 14:15:00,19.76,19.8,19.75,19.79,15400.0,16.4913,16.5247,16.483,16.5164,15400.0
2009-06-11 14:20:00,19.79,19.81,19.78,19.79,10600.0,16.5164,16.533,16.508,16.5164,10600.0
2009-06-11 14:25:00,19.79,19.81,19.79,19.81,9200.0,16.5164,16.533,16.5164,16.533,9200.0
2009-06-11 14:30:00,19.81,19.82,19.78,19.78,10600.0,16.533,16.5414,16.508,16.508,10600.0
2009-06-11 14:35:00,19.78,19.79,19.77,19.77,14000.0,16.508,16.5164,16.4997,16.4997,14000.0
2009-06-11 14:40:00,19.78,19.78,19.76,19.77,4400.0,16.508,16.508,16.4913,16.4997,4400.0
2009-06-11 14:45:00,19.77,19.79,19.77,19.77,5400.0,16.4997,16.5164,16.4997,16.4997,5400.0
2009-06-11 14:50:00,19.77,19.8,19.75,19.79,10600.0,16.4997,16.5247,16.483,16.5164,10600.0
2009-06-11 14:55:00,19.79,19.8,19.76,19.79,12200.0,16.5164,16.5247,16.4913,16.5164,12200.0
2009-06-11 15:00:00,19.79,19.79,19.75,19.77,14600.0,16.5164,16.5164,16.483,16.4997,14600.0
2009-06-11 15:05:00,19.77,19.81,19.77,19.79,16400.0,16.4997,16.533,16.4997,16.5164,16400.0
2009-06-11 15:10:00,19.8,19.8,19.77,19.79,8400.0,16.5247,16.5247,16.4997,16.5164,8400.0
2009-06-11 15:15:00,19.79,19.8,19.77,19.77,5800.0,16.5164,16.5247,16.4997,16.4997,5800.0
2009-06-11 15:20:00,19.77,19.79,19.76,19.78,10000.0,16.4997,16.5164,16.4913,16.508,10000.0
2009-06-11 15:25:00,19.78,19.78,19.75,19.75,11800.0,16.508,16.508,16.483,16.483,11800.0
2009-06-11 15:30:00,19.75,19.75,19.68,19.72,19000.0,16.483,16.483,16.4245,16.4579,19000.0
2009-06-11 15:35:00,19.73,19.75,19.71,19.75,22400.0,16.4663,16.483,16.4496,16.483,22400.0
2009-06-11 15:40:00,19.72,19.75,19.71,19.75,26600.0,16.4579,16.483,16.4496,16.483,26600.0
2009-06-11 15:45:00,19.73,19.76,19.72,19.73,26200.0,16.4663,16.4913,16.4579,16.4663,26200.0
2009-06-11 15:50:00,19.73,19.75,19.71,19.71,28200.0,16.4663,16.483,16.4496,16.4496,28200.0
2009-06-11 15:55:00,19.71,19.71,19.64,19.66,40200.0,16.4496,16.4496,16.3912,16.4079,40200.0
2009-06-12 09:30:00,19.63,19.65,19.5,19.65,12400.0,16.3828,16.3995,16.2743,16.3995,12400.0
2009-06-12 09:35:00,19.61,19.66,19.6,19.65,14800.0,16.3661,16.4079,16.3578,16.3995,14800.0
2009-06-12 09:40:00,19.66,19.67,19.61,19.64,7200.0,16.4079,16.4162,16.3661,16.3912,7200.0
2009-06-12 09:45:00,19.65,19.7,19.64,19.68,15000.0,16.3995,16.4412,16.3912,16.4245,15000.0
2009-06-12 09:50:00,19.7,19.72,19.67,19.68,27400.0,16.4412,16.4579,16.4162,16.4245,27400.0
2009-06-12 09:55:00,19.7,19.7,19.67,19.7,8800.0,16.4412,16.4412,16.4162,16.4412,8800.0
2009-06-12 10:00:00,19.7,19.74,19.68,19.74,36200.0,16.4412,16.4746,16.4245,16.4746,36200.0
2009-06-12 10:05:00,19.73,19.79,19.72,19.78,15400.0,16.4663,16.5164,16.4579,16.508,15400.0
2009-06-12 10:10:00,19.78,19.78,19.74,19.74,27400.0,16.508,16.508,16.4746,16.4746,27400.0
2009-06-12 10:15:00,19.73,19.74,19.7,19.72,52800.0,16.4663,16.4746,16.4412,16.4579,52800.0
2009-06-12 10:20:00,19.72,19.78,19.71,19.77,95800.0,16.4579,16.508,16.4496,16.4997,95800.0
2009-06-12 10:25:00,19.78,19.78,19.73,19.73,22400.0,16.508,16.508,16.4663,16.4663,22400.0
2009-06-12 10:30:00,19.75,19.75,19.74,19.75,6600.0,16.483,16.483,16.4746,16.483,6600.0
2009-06-12 10:35:00,19.74,19.75,19.74,19.74,26800.0,16.4746,16.483,16.4746,16.4746,26800.0
2009-06-12 10:40:00,19.74,19.81,19.74,19.81,28200.0,16.4746,16.533,16.4746,16.533,28200.0
2009-06-12 10:45:00,19.81,19.81,19.78,19.79,4800.0,16.533,16.533,16.508,16.5164,4800.0
2009-06-12 10:50:00,19.8,19.84,19.79,19.84,19600.0,16.5247,16.5581,16.5164,16.5581,19600.0
2009-06-12 10:55:00,19.84,19.84,19.81,19.83,6600.0,16.5581,16.5581,16.533,16.5497,6600.0
2009-06-12 11:00:00,19.83,19.83,19.8,19.81,3200.0,16.5497,16.5497,16.5247,16.533,3200.0
2009-06-12 11:05:00,19.81,19.81,19.77,19.79,14000.0,16.533,16.533,16.4997,16.5164,14000.0
2009-06-12 11:10:00,19.79,19.79,19.79,19.79,3200.0,16.5164,16.5164,16.5164,16.5164,3200.0
2009-06-12 11:15:00,19.79,19.8,19.78,19.8,6800.0,16.5164,16.5247,16.508,16.5247,6800.0
2009-06-12 11:20:00,19.8,19.83,19.8,19.83,5800.0,16.5247,16.5497,16.5247,16.5497,5800.0
2009-06-12 11:25:00,19.83,19.84,19.83,19.84,1800.0,16.5497,16.5581,16.5497,16.5581,1800.0
2009-06-12 11:30:00,19.84,19.84,19.83,19.83,10600.0,16.5581,16.5581,16.5497,16.5497,10600.0
2009-06-12 11:35:00,19.83,19.86,19.83,19.85,12000.0,16.5497,16.5748,16.5497,16.5664,12000.0
2009-06-12 11:40:00,19.85,19.86,19.83,19.84,13000.0,16.5664,16.5748,16.5497,16.5581,13000.0
2009-06-12 11:45:00,19.85,19.86,19.83,19.86,8000.0,16.5664,16.5748,16.5497,16.5748,8000.0
2009-06-12 11:50:00,19.85,19.9,19.84,19.88,29600.0,16.5664,16.6082,16.5581,16.5915,29600.0
2009-06-12 11:55:00,19.88,19.88,19.86,19.86,7800.0,16.5915,16.5915,16.5748,16.5748,7800.0
2009-06-12 12:00:00,19.86,19.88,19.85,19.88,6400.0,16.5748,16.5915,16.5664,16.5915,6400.0
2009-06-12 12:05:00,19.88,19.88,19.85,19.88,16600.0,16.5915,16.5915,16.5664,16.5915,16600.0
2009-06-12 12:10:00,19.89,19.91,19.88,19.91,5800.0,16.5998,16.6165,16.5915,16.6165,5800.0
2009-06-12 12:15:00,19.9,19.93,19.89,19.93,7000.0,16.6082,16.6332,16.5998,16.6332,7000.0
2009-06-12 12:20:00,19.92,19.96,19.91,19.95,6600.0,16.6248,16.6582,16.6165,16.6499,6600.0
2009-06-12 12:25:00,19.95,19.97,19.95,19.96,3000.0,16.6499,16.6666,16.6499,16.6582,3000.0
2009-06-12 12:30:00,19.97,19.97,19.94,19.94,7200.0,16.6666,16.6666,16.6415,16.6415,7200.0
2009-06-12 12:35:00,19.94,19.94,19.93,19.93,7600.0,16.6415,16.6415,16.6332,16.6332,7600.0
2009-06-12 12:40:00,19.93,19.94,19.93,19.94,1400.0,16.6332,16.6415,16.6332,16.6415,1400.0
2009-06-12 12:45:00,19.93,19.97,19.93,19.96,28600.0,16.6332,16.6666,16.6332,16.6582,28600.0
2009-06-12 12:50:00,19.96,19.98,19.92,19.92,21800.0,16.6582,16.6749,16.6248,16.6248,21800.0
2009-06-12 12:55:00,19.92,19.99,19.92,19.99,9400.0,16.6248,16.6833,16.6248,16.6833,9400.0
2009-06-12 13:00:00,20.0,20.0,19.98,19.99,5600.0,16.6916,16.6916,16.6749,16.6833,5600.0
2009-06-12 13:05:00,19.99,19.99,19.95,19.95,10000.0,16.6833,16.6833,16.6499,16.6499,10000.0
2009-06-12 13:10:00,19.96,19.98,19.96,19.97,7200.0,16.6582,16.6749,16.6582,16.6666,7200.0
2009-06-12 13:15:00,19.98,20.0,19.97,19.98,7600.0,16.6749,16.6916,16.6666,16.6749,7600.0
2009-06-12 13:20:00,19.99,19.99,19.97,19.97,4800.0,16.6833,16.6833,16.6666,16.6666,4800.0
2009-06-12 13:25:00,19.98,20.0,19.98,19.98,10400.0,16.6749,16.6916,16.6749,16.6749,10400.0
2009-06-12 13:30:00,19.98,19.99,19.98,19.98,15000.0,16.6749,16.6833,16.6749,16.6749,15000.0
2009-06-12 13:35:00,19.99,20.0,19.98,20.0,9400.0,16.6833,16.6916,16.6749,16.6916,9400.0
2009-06-12 13:40:00,19.99,20.01,19.99,20.0,46400.0,16.6833,16.7,16.6833,16.6916,46400.0
2009-06-12 13:45:00,20.01,20.04,20.01,20.03,6400.0,16.7,16.725,16.7,16.7167,6400.0
2009-06-12 13:50:00,20.03,20.04,20.02,20.04,13800.0,16.7167,16.725,16.7083,16.725,13800.0
2009-06-12 13:55:00,20.03,20.04,20.02,20.03,6600.0,16.7167,16.725,16.7083,16.7167,6600.0
2009-06-12 14:00:00,20.02,20.03,20.01,20.01,9600.0,16.7083,16.7167,16.7,16.7,9600.0
2009-06-12 14:05:00,20.0,20.04,20.0,20.03,31000.0,16.6916,16.725,16.6916,16.7167,31000.0
2009-06-12 14:10:00,20.04,20.04,20.02,20.03,9000.0,16.725,16.725,16.7083,16.7167,9000.0
2009-06-12 14:15:00,20.03,20.03,20.0,20.0,8600.0,16.7167,16.7167,16.6916,16.6916,8600.0
2009-06-12 14:20:00,20.0,20.03,20.0,20.0,10200.0,16.6916,16.7167,16.6916,16.6916,10200.0
2009-06-12 14:25:00,19.98,19.99,19.96,19.98,16200.0,16.6749,16.6833,16.6582,16.6749,16200.0
2009-06-12 14:30:00,19.99,20.02,19.99,20.02,7800.0,16.6833,16.7083,16.6833,16.7083,7800.0
2009-06-12 14:35:00,20.01,20.02,20.0,20.0,10200.0,16.7,16.7083,16.6916,16.6916,10200.0
2009-06-12 14:40:00,20.0,20.07,20.0,20.03,12400.0,16.6916,16.75,16.6916,16.7167,12400.0
2009-06-12 14:45:00,20.02,20.04,20.0,20.0,2800.0,16.7083,16.725,16.6916,16.6916,2800.0
2009-06-12 14:50:00,20.01,20.01,19.99,20.0,11400.0,16.7,16.7,16.6833,16.6916,11400.0
2009-06-12 14:55:00,19.99,20.0,19.99,20.0,10000.0,16.6833,16.6916,16.6833,16.6916,10000.0
2009-06-12 15:00:00,20.0,20.0,19.99,20.0,12800.0,16.6916,16.6916,16.6833,16.6916,12800.0
2009-06-12 15:05:00,20.0,20.02,20.0,20.01,7400.0,16.6916,16.7083,16.6916,16.7,7400.0
2009-06-12 15:10:00,20.01,20.03,20.0,20.02,8600.0,16.7,16.7167,16.6916,16.7083,8600.0
2009-06-12 15:15:00,20.03,20.03,20.0,20.01,8400.0,16.7167,16.7167,16.6916,16.7,8400.0
2009-06-12 15:20:00,20.02,20.03,20.0,20.0,11200.0,16.7083,16.7167,16.6916,16.6916,11200.0
2009-06-12 15:25:00,20.01,20.03,20.0,20.03,14600.0,16.7,16.7167,16.6916,16.7167,14600.0
2009-06-12 15:30:00,20.02,20.03,19.99,20.0,26600.0,16.7083,16.7167,16.6833,16.6916,26600.0
2009-06-12 15:35:00,20.0,20.0,19.95,19.96,31400.0,16.6916,16.6916,16.6499,16.6582,31400.0
2009-06-12 15:40:00,19.96,19.99,19.96,19.98,38800.0,16.6582,16.6833,16.6582,16.6749,38800.0
2009-06-12 15:45:00,19.98,19.98,19.93,19.95,31000.0,16.6749,16.6749,16.6332,16.6499,31000.0
2009-06-12 15:50:00,19.95,20.0,19.94,19.99,73800.0,16.6499,16.6916,16.6415,16.6833,73800.0
2009-06-12 15:55:00,19.99,20.06,19.99,20.04,58800.0,16.6833,16.7417,16.6833,16.725,58800.0
2009-06-15 09:30:00,19.98,19.98,19.66,19.77,34600.0,16.6749,16.6749,16.4079,16.4997,34600.0
2009-06-15 09:35:00,19.78,19.84,19.74,19.83,32200.0,16.508,16.5581,16.4746,16.5497,32200.0
2009-06-15 09:40:00,19.79,19.82,19.67,19.7,17400.0,16.5164,16.5414,16.4162,16.4412,17400.0
2009-06-15 09:45:00,19.69,19.72,19.65,19.67,33200.0,16.4329,16.4579,16.3995,16.4162,33200.0
2009-06-15 09:50:00,19.68,19.69,19.65,19.67,14200.0,16.4245,16.4329,16.3995,16.4162,14200.0
2009-06-15 09:55:00,19.67,19.76,19.66,19.75,18800.0,16.4162,16.4913,16.4079,16.483,18800.0
2009-06-15 10:00:00,19.75,19.79,19.74,19.75,18000.0,16.483,16.5164,16.4746,16.483,18000.0
2009-06-15 10:05:00,19.75,19.78,19.73,19.77,15200.0,16.483,16.508,16.4663,16.4997,15200.0
2009-06-15 10:10:00,19.77,19.79,19.74,19.75,17400.0,16.4997,16.5164,16.4746,16.483,17400.0
2009-06-15 10:15:00,19.75,19.77,19.75,19.76,18200.0,16.483,16.4997,16.483,16.4913,18200.0
2009-06-15 10:20:00,19.75,19.78,19.74,19.75,15400.0,16.483,16.508,16.4746,16.483,15400.0
2009-06-15 10:25:00,19.75,19.78,19.75,19.77,10800.0,16.483,16.508,16.483,16.4997,10800.0
2009-06-15 10:30:00,19.76,19.77,19.74,19.75,24200.0,16.4913,16.4997,16.4746,16.483,24200.0
2009-06-15 10:35:00,19.75,19.78,19.74,19.75,14400.0,16.483,16.508,16.4746,16.483,14400.0
2009-06-15 10:40:00,19.74,19.76,19.72,19.73,8600.0,16.4746,16.4913,16.4579,16.4663,8600.0
2009-06-15 10:45:00,19.72,19.74,19.68,19.68,10600.0,16.4579,16.4746,16.4245,16.4245,10600.0
2009-06-15 10:50:00,19.68,19.68,19.65,19.67,17600.0,16.4245,16.4245,16.3995,16.4162,17600.0
2009-06-15 10:55:00,19.67,19.67,19.65,19.66,5400.0,16.4162,16.4162,16.3995,16.4079,5400.0
2009-06-15 11:00:00,19.66,19.67,19.61,19.63,10800.0,16.4079,16.4162,16.3661,16.3828,10800.0
2009-06-15 11:05:00,19.63,19.63,19.59,19.62,12400.0,16.3828,16.3828,16.3494,16.3745,12400.0
2009-06-15 11:10:00,19.62,19.62,19.6,19.6,6400.0,16.3745,16.3745,16.3578,16.3578,6400.0
2009-06-15 11:15:00,19.6,19.62,19.58,19.58,6800.0,16.3578,16.3745,16.3411,16.3411,6800.0
2009-06-15 11:20:00,19.59,19.62,19.57,19.62,6800.0,16.3494,16.3745,16.3327,16.3745,6800.0
2009-06-15 11:25:00,19.62,19.64,19.62,19.63,4200.0,16.3745,16.3912,16.3745,16.3828,4200.0
2009-06-15 11:30:00,19.64,19.67,19.63,19.67,4400.0,16.3912,16.4162,16.3828,16.4162,4400.0
2009-06-15 11:35:00,19.66,19.68,19.66,19.67,3200.0,16.4079,16.4245,16.4079,16.4162,3200.0
2009-06-15 11:40:00,19.68,19.71,19.67,19.7,6200.0,16.4245,16.4496,16.4162,16.4412,6200.0
2009-06-15 11:45:00,19.71,19.74,19.71,19.74,5200.0,16.4496,16.4746,16.4496,16.4746,5200.0
2009-06-15 11:50:00,19.73,19.75,19.73,19.75,11400.0,16.4663,16.483,16.4663,16.483,11400.0
2009-06-15 11:55:00,19.75,19.75,19.73,19.74,6400.0,16.483,16.483,16.4663,16.4746,6400.0
2009-06-15 12:00:00,19.73,19.75,19.73,19.73,3200.0,16.4663,16.483,16.4663,16.4663,3200.0
2009-06-15 12:05:00,19.73,19.74,19.72,19.74,10200.0,16.4663,16.4746,16.4579,16.4746,10200.0
2009-06-15 12:10:00,19.74,19.75,19.74,19.75,3600.0,16.4746,16.483,16.4746,16.483,3600.0
2009-06-15 12:15:00,19.75,19.76,19.75,19.76,4800.0,16.483,16.4913,16.483,16.4913,4800.0
2009-06-15 12:20:00,19.75,19.77,19.75,19.77,4000.0,16.483,16.4997,16.483,16.4997,4000.0
2009-06-15 12:25:00,19.77,19.77,19.75,19.75,6600.0,16.4997,16.4997,16.483,16.483,6600.0
2009-06-15 12:30:00,19.74,19.78,19.74,19.78,6800.0,16.4746,16.508,16.4746,16.508,6800.0
2009-06-15 12:35:00,19.77,19.79,19.77,19.78,4800.0,16.4997,16.5164,16.4997,16.508,4800.0
2009-06-15 12:40:00,19.79,19.79,19.76,19.78,3000.0,16.5164,16.5164,16.4913,16.508,3000.0
2009-06-15 12:45:00,19.8,19.8,19.78,19.8,5200.0,16.5247,16.5247,16.508,16.5247,5200.0
2009-06-15 12:50:00,19.8,19.82,19.79,19.81,7400.0,16.5247,16.5414,16.5164,16.533,7400.0
2009-06-15 12:55:00,19.81,19.83,19.81,19.83,6800.0,16.533,16.5497,16.533,16.5497,6800.0
2009-06-15 13:00:00,19.82,19.83,19.79,19.8,8200.0,16.5414,16.5497,16.5164,16.5247,8200.0
2009-06-15 13:05:00,19.79,19.8,19.79,19.8,6400.0,16.5164,16.5247,16.5164,16.5247,6400.0
2009-06-15 13:10:00,19.79,19.82,19.79,19.82,5000.0,16.5164,16.5414,16.5164,16.5414,5000.0
2009-06-15 13:15:00,19.82,19.83,19.8,19.8,8800.0,16.5414,16.5497,16.5247,16.5247,8800.0
2009-06-15 13:20:00,19.8,19.81,19.79,19.8,6000.0,16.5247,16.533,16.5164,16.5247,6000.0
2009-06-15 13:25:00,19.8,19.82,19.8,19.81,5200.0,16.5247,16.5414,16.5247,16.533,5200.0
2009-06-15 13:30:00,19.8,19.8,19.77,19.79,13800.0,16.5247,16.5247,16.4997,16.5164,13800.0
2009-06-15 13:35:00,19.8,19.81,19.77,19.77,6000.0,16.5247,16.533,16.4997,16.4997,6000.0
2009-06-15 13:40:00,19.77,19.79,19.77,19.78,5200.0,16.4997,16.5164,16.4997,16.508,5200.0
2009-06-15 13:45:00,19.78,19.83,19.78,19.83,7800.0,16.508,16.5497,16.508,16.5497,7800.0
2009-06-15 13:50:00,19.84,19.84,19.8,19.8,7200.0,16.5581,16.5581,16.5247,16.5247,7200.0
2009-06-15 13:55:00,19.8,19.81,19.79,19.79,5000.0,16.5247,16.533,16.5164,16.5164,5000.0
2009-06-15 14:00:00,19.78,19.82,19.78,19.82,11400.0,16.508,16.5414,16.508,16.5414,11400.0
2009-06-15 14:05:00,19.8,19.82,19.78,19.78,11600.0,16.5247,16.5414,16.508,16.508,11600.0
2009-06-15 14:10:00,19.77,19.78,19.75,19.75,2800.0,16.4997,16.508,16.483,16.483,2800.0
2009-06-15 14:15:00,19.75,19.75,19.73,19.74,8800.0,16.483,16.483,16.4663,16.4746,8800.0
2009-06-15 14:20:00,19.75,19.8,19.75,19.79,22600.0,16.483,16.5247,16.483,16.5164,22600.0
2009-06-15 14:25:00,19.8,19.84,19.8,19.82,7000.0,16.5247,16.5581,16.5247,16.5414,7000.0
2009-06-15 14:30:00,19.82,19.82,19.79,19.79,5800.0,16.5414,16.5414,16.5164,16.5164,5800.0
2009-06-15 14:35:00,19.8,19.8,19.78,19.79,5600.0,16.5247,16.5247,16.508,16.5164,5600.0
2009-06-15 14:40:00,19.78,19.78,19.75,19.77,16400.0,16.508,16.508,16.483,16.4997,16400.0
2009-06-15 14:45:00,19.77,19.77,19.75,19.75,17600.0,16.4997,16.4997,16.483,16.483,17600.0
2009-06-15 14:50:00,19.75,19.77,19.74,19.77,26800.0,16.483,16.4997,16.4746,16.4997,26800.0
2009-06-15 14:55:00,19.76,19.78,19.75,19.77,11800.0,16.4913,16.508,16.483,16.4997,11800.0
2009-06-15 15:00:00,19.79,19.79,19.75,19.77,17000.0,16.5164,16.5164,16.483,16.4997,17000.0
2009-06-15 15:05:00,19.77,19.78,19.75,19.78,12000.0,16.4997,16.508,16.483,16.508,12000.0
2009-06-15 15:10:00,19.78,19.81,19.78,19.8,10600.0,16.508,16.533,16.508,16.5247,10600.0
2009-06-15 15:15:00,19.8,19.83,19.79,19.8,18600.0,16.5247,16.5497,16.5164,16.5247,18600.0
2009-06-15 15:20:00,19.8,19.81,19.78,19.78,16600.0,16.5247,16.533,16.508,16.508,16600.0
2009-06-15 15:25:00,19.79,19.79,19.77,19.78,17600.0,16.5164,16.5164,16.4997,16.508,17600.0
2009-06-15 15:30:00,19.79,19.8,19.78,19.8,19000.0,16.5164,16.5247,16.508,16.5247,19000.0
2009-06-15 15:35:00,19.8,19.84,19.79,19.81,25400.0,16.5247,16.5581,16.5164,16.533,25400.0
2009-06-15 15:40:00,19.8,19.81,19.78,19.78,24600.0,16.5247,16.533,16.508,16.508,24600.0
2009-06-15 15:45:00,19.78,19.81,19.78,19.78,32400.0,16.508,16.533,16.508,16.508,32400.0
2009-06-15 15:50:00,19.78,19.79,19.75,19.78,40600.0,16.508,16.5164,16.483,16.508,40600.0
2009-06-15 15:55:00,19.78,19.81,19.77,19.8,51600.0,16.508,16.533,16.4997,16.5247,51600.0
2009-06-16 09:30:00,19.83,19.87,19.75,19.76,12000.0,16.5497,16.5831,16.483,16.4913,12000.0
2009-06-16 09:35:00,19.8,19.8,19.68,19.7,10800.0,16.5247,16.5247,16.4245,16.4412,10800.0
2009-06-16 09:40:00,19.72,19.72,19.67,19.68,7600.0,16.4579,16.4579,16.4162,16.4245,7600.0
2009-06-16 09:45:00,19.68,19.68,19.64,19.67,16200.0,16.4245,16.4245,16.3912,16.4162,16200.0
2009-06-16 09:50:00,19.66,19.66,19.55,19.57,15800.0,16.4079,16.4079,16.3161,16.3327,15800.0
2009-06-16 09:55:00,19.57,19.59,19.56,19.58,16400.0,16.3327,16.3494,16.3244,16.3411,16400.0
2009-06-16 10:00:00,19.57,19.61,19.55,19.59,27200.0,16.3327,16.3661,16.3161,16.3494,27200.0
2009-06-16 10:05:00,19.59,19.66,19.59,19.66,16400.0,16.3494,16.4079,16.3494,16.4079,16400.0
2009-06-16 10:10:00,19.66,19.66,19.65,19.65,1600.0,16.4079,16.4079,16.3995,16.3995,1600.0
2009-06-16 10:15:00,19.65,19.67,19.62,19.67,6000.0,16.3995,16.4162,16.3745,16.4162,6000.0
2009-06-16 10:20:00,19.67,19.69,19.67,19.68,11000.0,16.4162,16.4329,16.4162,16.4245,11000.0
2009-06-16 10:25:00,19.7,19.7,19.65,19.66,8600.0,16.4412,16.4412,16.3995,16.4079,8600.0
2009-06-16 10:30:00,19.66,19.68,19.66,19.68,10000.0,16.4079,16.4245,16.4079,16.4245,10000.0
2009-06-16 10:35:00,19.66,19.7,19.65,19.68,6800.0,16.4079,16.4412,16.3995,16.4245,6800.0
2009-06-16 10:40:00,19.68,19.68,19.66,19.66,2600.0,16.4245,16.4245,16.4079,16.4079,2600.0
2009-06-16 10:45:00,19.67,19.67,19.66,19.67,2800.0,16.4162,16.4162,16.4079,16.4162,2800.0
2009-06-16 10:50:00,19.67,19.68,19.65,19.65,8600.0,16.4162,16.4245,16.3995,16.3995,8600.0
2009-06-16 10:55:00,19.66,19.66,19.63,19.64,2600.0,16.4079,16.4079,16.3828,16.3912,2600.0
2009-06-16 11:00:00,19.63,19.68,19.63,19.67,12000.0,16.3828,16.4245,16.3828,16.4162,12000.0
2009-06-16 11:05:00,19.67,19.67,19.63,19.63,6800.0,16.4162,16.4162,16.3828,16.3828,6800.0
2009-06-16 11:10:00,19.63,19.64,19.62,19.62,4600.0,16.3828,16.3912,16.3745,16.3745,4600.0
2009-06-16 11:15:00,19.61,19.61,19.56,19.56,10200.0,16.3661,16.3661,16.3244,16.3244,10200.0
2009-06-16 11:20:00,19.57,19.57,19.55,19.56,3800.0,16.3327,16.3327,16.3161,16.3244,3800.0
2009-06-16 11:25:00,19.56,19.56,19.5,19.55,10400.0,16.3244,16.3244,16.2743,16.3161,10400.0
2009-06-16 11:30:00,19.55,19.55,19.52,19.52,6200.0,16.3161,16.3161,16.291,16.291,6200.0
2009-06-16 11:35:00,19.53,19.54,19.53,19.54,1400.0,16.2994,16.3077,16.2994,16.3077,1400.0
2009-06-16 11:40:00,19.54,19.54,19.52,19.54,10800.0,16.3077,16.3077,16.291,16.3077,10800.0
2009-06-16 11:45:00,19.55,19.55,19.54,19.55,2800.0,16.3161,16.3161,16.3077,16.3161,2800.0
2009-06-16 11:50:00,19.55,19.56,19.54,19.54,4800.0,16.3161,16.3244,16.3077,16.3077,4800.0
2009-06-16 11:55:00,19.54,19.54,19.5,19.51,4600.0,16.3077,16.3077,16.2743,16.2827,4600.0
2009-06-16 12:00:00,19.51,19.53,19.5,19.5,6200.0,16.2827,16.2994,16.2743,16.2743,6200.0
2009-06-16 12:05:00,19.5,19.5,19.48,19.48,6000.0,16.2743,16.2743,16.2576,16.2576,6000.0
2009-06-16 12:10:00,19.48,19.52,19.48,19.51,4600.0,16.2576,16.291,16.2576,16.2827,4600.0
2009-06-16 12:15:00,19.52,19.54,19.52,19.53,3600.0,16.291,16.3077,16.291,16.2994,3600.0
2009-06-16 12:20:00,19.53,19.53,19.49,19.5,3200.0,16.2994,16.2994,16.266,16.2743,3200.0
2009-06-16 12:25:00,19.5,19.51,19.5,19.51,3000.0,16.2743,16.2827,16.2743,16.2827,3000.0
2009-06-16 12:30:00,19.52,19.52,19.46,19.46,8000.0,16.291,16.291,16.2409,16.2409,8000.0
2009-06-16 12:35:00,19.46,19.47,19.45,19.45,4600.0,16.2409,16.2493,16.2326,16.2326,4600.0
2009-06-16 12:40:00,19.45,19.45,19.43,19.45,33400.0,16.2326,16.2326,16.2159,16.2326,33400.0
2009-06-16 12:45:00,19.45,19.45,19.41,19.41,5400.0,16.2326,16.2326,16.1992,16.1992,5400.0
2009-06-16 12:50:00,19.4,19.42,19.4,19.41,2600.0,16.1909,16.2076,16.1909,16.1992,2600.0
2009-06-16 12:55:00,19.41,19.41,19.4,19.4,5400.0,16.1992,16.1992,16.1909,16.1909,5400.0
2009-06-16 13:00:00,19.41,19.41,19.37,19.39,11000.0,16.1992,16.1992,16.1658,16.1825,11000.0
2009-06-16 13:05:00,19.39,19.41,19.39,19.41,1600.0,16.1825,16.1992,16.1825,16.1992,1600.0
2009-06-16 13:10:00,19.41,19.41,19.39,19.4,13800.0,16.1992,16.1992,16.1825,16.1909,13800.0
2009-06-16 13:15:00,19.4,19.41,19.39,19.4,15200.0,16.1909,16.1992,16.1825,16.1909,15200.0
2009-06-16 13:20:00,19.41,19.41,19.38,19.38,6600.0,16.1992,16.1992,16.1742,16.1742,6600.0
2009-06-16 13:25:00,19.38,19.4,19.38,19.4,5800.0,16.1742,16.1909,16.1742,16.1909,5800.0
2009-06-16 13:30:00,19.4,19.4,19.39,19.39,1800.0,16.1909,16.1909,16.1825,16.1825,1800.0
2009-06-16 13:35:00,19.4,19.4,19.39,19.39,3600.0,16.1909,16.1909,16.1825,16.1825,3600.0
2009-06-16 13:40:00,19.4,19.41,19.4,19.41,5400.0,16.1909,16.1992,16.1909,16.1992,5400.0
2009-06-16 13:45:00,19.42,19.42,19.4,19.41,2400.0,16.2076,16.2076,16.1909,16.1992,2400.0
2009-06-16 13:50:00,19.4,19.43,19.4,19.4,7800.0,16.1909,16.2159,16.1909,16.1909,7800.0
2009-06-16 13:55:00,19.4,19.41,19.39,19.41,4600.0,16.1909,16.1992,16.1825,16.1992,4600.0
2009-06-16 14:00:00,19.41,19.41,19.39,19.39,2400.0,16.1992,16.1992,16.1825,16.1825,2400.0
2009-06-16 14:05:00,19.4,19.41,19.39,19.41,5000.0,16.1909,16.1992,16.1825,16.1992,5000.0
2009-06-16 14:10:00,19.41,19.43,19.39,19.43,11200.0,16.1992,16.2159,16.1825,16.2159,11200.0
2009-06-16 14:15:00,19.43,19.43,19.39,19.4,7000.0,16.2159,16.2159,16.1825,16.1909,7000.0
2009-06-16 14:20:00,19.39,19.4,19.38,19.39,6800.0,16.1825,16.1909,16.1742,16.1825,6800.0
2009-06-16 14:25:00,19.39,19.39,19.35,19.35,6400.0,16.1825,16.1825,16.1491,16.1491,6400.0
2009-06-16 14:30:00,19.35,19.36,19.31,19.33,17600.0,16.1491,16.1575,16.1158,16.1324,17600.0
2009-06-16 14:35:00,19.33,19.38,19.31,19.37,12000.0,16.1324,16.1742,16.1158,16.1658,12000.0
2009-06-16 14:40:00,19.38,19.39,19.36,19.37,11200.0,16.1742,16.1825,16.1575,16.1658,11200.0
2009-06-16 14:45:00,19.37,19.38,19.36,19.37,5800.0,16.1658,16.1742,16.1575,16.1658,5800.0
2009-06-16 14:50:00,19.36,19.39,19.36,19.39,3400.0,16.1575,16.1825,16.1575,16.1825,3400.0
2009-06-16 14:55:00,19.38,19.41,19.37,19.4,9800.0,16.1742,16.1992,16.1658,16.1909,9800.0
2009-06-16 15:00:00,19.4,19.43,19.4,19.42,9400.0,16.1909,16.2159,16.1909,16.2076,9400.0
2009-06-16 15:05:00,19.42,19.43,19.4,19.41,7600.0,16.2076,16.2159,16.1909,16.1992,7600.0
2009-06-16 15:10:00,19.41,19.43,19.39,19.4,8000.0,16.1992,16.2159,16.1825,16.1909,8000.0
2009-06-16 15:15:00,19.42,19.45,19.41,19.43,13000.0,16.2076,16.2326,16.1992,16.2159,13000.0
2009-06-16 15:20:00,19.42,19.43,19.42,19.43,7000.0,16.2076,16.2159,16.2076,16.2159,7000.0
2009-06-16 15:25:00,19.43,19.45,19.4,19.45,19200.0,16.2159,16.2326,16.1909,16.2326,19200.0
2009-06-16 15:30:00,19.46,19.49,19.45,19.49,26200.0,16.2409,16.266,16.2326,16.266,26200.0
2009-06-16 15:35:00,19.48,19.53,19.46,19.53,23000.0,16.2576,16.2994,16.2409,16.2994,23000.0
2009-06-16 15:40:00,19.52,19.55,19.49,19.49,26200.0,16.291,16.3161,16.266,16.266,26200.0
2009-06-16 15:45:00,19.5,19.53,19.48,19.5,30800.0,16.2743,16.2994,16.2576,16.2743,30800.0
2009-06-16 15:50:00,19.47,19.51,19.47,19.5,39600.0,16.2493,16.2827,16.2493,16.2743,39600.0
2009-06-16 15:55:00,19.5,19.5,19.42,19.43,58400.0,16.2743,16.2743,16.2076,16.2159,58400.0
2009-06-17 09:30:00,19.14,19.29,19.09,19.22,36600.0,15.9739,16.0991,15.9321,16.0406,36600.0
2009-06-17 09:35:00,19.24,19.5,19.22,19.44,20600.0,16.0573,16.2743,16.0406,16.2242,20600.0
2009-06-17 09:40:00,19.46,19.53,19.46,19.52,13200.0,16.2409,16.2994,16.2409,16.291,13200.0
2009-06-17 09:45:00,19.53,19.59,19.51,19.58,8000.0,16.2994,16.3494,16.2827,16.3411,8000.0
2009-06-17 09:50:00,19.59,19.69,19.59,19.69,7600.0,16.3494,16.4329,16.3494,16.4329,7600.0
2009-06-17 09:55:00,19.68,19.71,19.64,19.7,5000.0,16.4245,16.4496,16.3912,16.4412,5000.0
2009-06-17 10:00:00,19.71,19.74,19.7,19.73,3600.0,16.4496,16.4746,16.4412,16.4663,3600.0
2009-06-17 10:05:00,19.72,19.73,19.68,19.71,11000.0,16.4579,16.4663,16.4245,16.4496,11000.0
2009-06-17 10:10:00,19.71,19.75,19.68,19.7,9200.0,16.4496,16.483,16.4245,16.4412,9200.0
2009-06-17 10:15:00,19.69,19.71,19.68,19.7,13000.0,16.4329,16.4496,16.4245,16.4412,13000.0
2009-06-17 10:20:00,19.69,19.7,19.67,19.68,3800.0,16.4329,16.4412,16.4162,16.4245,3800.0
2009-06-17 10:25:00,19.68,19.68,19.64,19.66,10800.0,16.4245,16.4245,16.3912,16.4079,10800.0
2009-06-17 10:30:00,19.65,19.65,19.62,19.62,4200.0,16.3995,16.3995,16.3745,16.3745,4200.0
2009-06-17 10:35:00,19.61,19.61,19.57,19.6,6400.0,16.3661,16.3661,16.3327,16.3578,6400.0
2009-06-17 10:40:00,19.61,19.63,19.56,19.56,5400.0,16.3661,16.3828,16.3244,16.3244,5400.0
2009-06-17 10:45:00,19.56,19.61,19.56,19.61,800.0,16.3244,16.3661,16.3244,16.3661,800.0
2009-06-17 10:50:00,19.61,19.65,19.6,19.63,3200.0,16.3661,16.3995,16.3578,16.3828,3200.0
2009-06-17 10:55:00,19.64,19.65,19.64,19.65,1000.0,16.3912,16.3995,16.3912,16.3995,1000.0
2009-06-17 11:00:00,19.65,19.66,19.64,19.64,8400.0,16.3995,16.4079,16.3912,16.3912,8400.0
2009-06-17 11:05:00,19.64,19.65,19.61,19.64,6400.0,16.3912,16.3995,16.3661,16.3912,6400.0
2009-06-17 11:10:00,19.64,19.64,19.59,19.59,2600.0,16.3912,16.3912,16.3494,16.3494,2600.0
2009-06-17 11:15:00,19.61,19.63,19.55,19.63,17800.0,16.3661,16.3828,16.3161,16.3828,17800.0
2009-06-17 11:20:00,19.62,19.62,19.61,19.62,3400.0,16.3745,16.3745,16.3661,16.3745,3400.0
2009-06-17 11:25:00,19.62,19.63,19.61,19.63,5800.0,16.3745,16.3828,16.3661,16.3828,5800.0
2009-06-17 11:30:00,19.63,19.63,19.6,19.63,12800.0,16.3828,16.3828,16.3578,16.3828,12800.0
2009-06-17 11:35:00,19.64,19.64,19.61,19.61,3200.0,16.3912,16.3912,16.3661,16.3661,3200.0
2009-06-17 11:40:00,19.63,19.67,19.63,19.67,5200.0,16.3828,16.4162,16.3828,16.4162,5200.0
2009-06-17 11:45:00,19.67,19.69,19.66,19.68,10600.0,16.4162,16.4329,16.4079,16.4245,10600.0
2009-06-17 11:50:00,19.66,19.7,19.66,19.7,3200.0,16.4079,16.4412,16.4079,16.4412,3200.0
2009-06-17 11:55:00,19.7,19.72,19.68,19.72,3800.0,16.4412,16.4579,16.4245,16.4579,3800.0
2009-06-17 12:00:00,19.74,19.75,19.71,19.73,24200.0,16.4746,16.483,16.4496,16.4663,24200.0
2009-06-17 12:05:00,19.74,19.75,19.74,19.74,5800.0,16.4746,16.483,16.4746,16.4746,5800.0
2009-06-17 12:10:00,19.75,19.75,19.74,19.75,2800.0,16.483,16.483,16.4746,16.483,2800.0
2009-06-17 12:15:00,19.74,19.75,19.74,19.75,3400.0,16.4746,16.483,16.4746,16.483,3400.0
2009-06-17 12:20:00,19.77,19.79,19.77,19.78,4400.0,16.4997,16.5164,16.4997,16.508,4400.0
2009-06-17 12:25:00,19.78,19.8,19.78,19.8,4400.0,16.508,16.5247,16.508,16.5247,4400.0
2009-06-17 12:30:00,19.79,19.81,19.78,19.8,15000.0,16.5164,16.533,16.508,16.5247,15000.0
2009-06-17 12:35:00,19.8,19.81,19.78,19.8,4200.0,16.5247,16.533,16.508,16.5247,4200.0
2009-06-17 12:40:00,19.81,19.84,19.78,19.83,6000.0,16.533,16.5581,16.508,16.5497,6000.0
2009-06-17 12:45:00,19.85,19.85,19.82,19.84,3800.0,16.5664,16.5664,16.5414,16.5581,3800.0
2009-06-17 12:50:00,19.84,19.85,19.83,19.84,6600.0,16.5581,16.5664,16.5497,16.5581,6600.0
2009-06-17 12:55:00,19.85,19.85,19.84,19.85,2400.0,16.5664,16.5664,16.5581,16.5664,2400.0
2009-06-17 13:00:00,19.85,19.85,19.84,19.85,8000.0,16.5664,16.5664,16.5581,16.5664,8000.0
2009-06-17 13:05:00,19.85,19.85,19.83,19.83,7400.0,16.5664,16.5664,16.5497,16.5497,7400.0
2009-06-17 13:10:00,19.84,19.84,19.84,19.84,6000.0,16.5581,16.5581,16.5581,16.5581,6000.0
2009-06-17 13:15:00,19.84,19.84,19.83,19.83,8400.0,16.5581,16.5581,16.5497,16.5497,8400.0
2009-06-17 13:20:00,19.83,19.85,19.83,19.84,11600.0,16.5497,16.5664,16.5497,16.5581,11600.0
2009-06-17 13:25:00,19.85,19.86,19.84,19.85,12400.0,16.5664,16.5748,16.5581,16.5664,12400.0
2009-06-17 13:30:00,19.85,19.85,19.84,19.85,4400.0,16.5664,16.5664,16.5581,16.5664,4400.0
2009-06-17 13:35:00,19.85,19.89,19.84,19.88,5000.0,16.5664,16.5998,16.5581,16.5915,5000.0
2009-06-17 13:40:00,19.9,19.9,19.89,19.9,6000.0,16.6082,16.6082,16.5998,16.6082,6000.0
2009-06-17 13:45:00,19.91,19.92,19.91,19.92,3600.0,16.6165,16.6248,16.6165,16.6248,3600.0
2009-06-17 13:50:00,19.92,19.93,19.9,19.9,13600.0,16.6248,16.6332,16.6082,16.6082,13600.0
2009-06-17 13:55:00,19.9,19.9,19.86,19.86,17400.0,16.6082,16.6082,16.5748,16.5748,17400.0
2009-06-17 14:00:00,19.85,19.87,19.84,19.86,18600.0,16.5664,16.5831,16.5581,16.5748,18600.0
2009-06-17 14:05:00,19.86,19.86,19.8,19.8,43000.0,16.5748,16.5748,16.5247,16.5247,43000.0
2009-06-17 14:10:00,19.8,19.8,19.78,19.78,19200.0,16.5247,16.5247,16.508,16.508,19200.0
2009-06-17 14:15:00,19.8,19.8,19.79,19.79,3200.0,16.5247,16.5247,16.5164,16.5164,3200.0
2009-06-17 14:20:00,19.79,19.8,19.78,19.8,4400.0,16.5164,16.5247,16.508,16.5247,4400.0
2009-06-17 14:25:00,19.8,19.81,19.79,19.79,5800.0,16.5247,16.533,16.5164,16.5164,5800.0
2009-06-17 14:30:00,19.8,19.81,19.78,19.78,6600.0,16.5247,16.533,16.508,16.508,6600.0
2009-06-17 14:35:00,19.77,19.78,19.75,19.77,3000.0,16.4997,16.508,16.483,16.4997,3000.0
2009-06-17 14:40:00,19.77,19.77,19.73,19.73,13600.0,16.4997,16.4997,16.4663,16.4663,13600.0
2009-06-17 14:45:00,19.72,19.73,19.71,19.73,10400.0,16.4579,16.4663,16.4496,16.4663,10400.0
2009-06-17 14:50:00,19.72,19.72,19.71,19.71,7200.0,16.4579,16.4579,16.4496,16.4496,7200.0
2009-06-17 14:55:00,19.71,19.73,19.71,19.71,6600.0,16.4496,16.4663,16.4496,16.4496,6600.0
2009-06-17 15:00:00,19.72,19.75,19.71,19.75,4600.0,16.4579,16.483,16.4496,16.483,4600.0
2009-06-17 15:05:00,19.73,19.75,19.68,19.69,14200.0,16.4663,16.483,16.4245,16.4329,14200.0
2009-06-17 15:10:00,19.69,19.72,19.68,19.71,8400.0,16.4329,16.4579,16.4245,16.4496,8400.0
2009-06-17 15:15:00,19.71,19.73,19.7,19.73,5200.0,16.4496,16.4663,16.4412,16.4663,5200.0
2009-06-17 15:20:00,19.72,19.74,19.7,19.73,10800.0,16.4579,16.4746,16.4412,16.4663,10800.0
2009-06-17 15:25:00,19.73,19.75,19.71,19.71,7000.0,16.4663,16.483,16.4496,16.4496,7000.0
2009-06-17 15:30:00,19.71,19.73,19.68,19.68,18000.0,16.4496,16.4663,16.4245,16.4245,18000.0
2009-06-17 15:35:00,19.69,19.69,19.66,19.68,13800.0,16.4329,16.4329,16.4079,16.4245,13800.0
2009-06-17 15:40:00,19.7,19.74,19.68,19.72,14000.0,16.4412,16.4746,16.4245,16.4579,14000.0
2009-06-17 15:45:00,19.73,19.75,19.71,19.75,13800.0,16.4663,16.483,16.4496,16.483,13800.0
2009-06-17 15:50:00,19.76,19.76,19.67,19.68,22400.0,16.4913,16.4913,16.4162,16.4245,22400.0
2009-06-17 15:55:00,19.69,19.71,19.68,19.7,22800.0,16.4329,16.4496,16.4245,16.4412,22800.0
2009-06-18 09:30:00,19.68,19.68,19.68,19.68,400.0,16.4245,16.4245,16.4245,16.4245,400.0
2009-06-18 09:35:00,19.67,19.68,19.63,19.65,21400.0,16.4162,16.4245,16.3828,16.3995,21400.0
2009-06-18 09:40:00,19.65,19.66,19.61,19.65,9600.0,16.3995,16.4079,16.3661,16.3995,9600.0
2009-06-18 09:45:00,19.65,19.68,19.64,19.67,12200.0,16.3995,16.4245,16.3912,16.4162,12200.0
2009-06-18 09:50:00,19.66,19.78,19.66,19.77,53400.0,16.4079,16.508,16.4079,16.4997,53400.0
2009-06-18 09:55:00,19.75,19.81,19.74,19.81,14000.0,16.483,16.533,16.4746,16.533,14000.0
2009-06-18 10:00:00,19.84,19.85,19.82,19.84,3400.0,16.5581,16.5664,16.5414,16.5581,3400.0
2009-06-18 10:05:00,19.83,19.84,19.8,19.82,9000.0,16.5497,16.5581,16.5247,16.5414,9000.0
2009-06-18 10:10:00,19.84,19.84,19.8,19.83,13200.0,16.5581,16.5581,16.5247,16.5497,13200.0
2009-06-18 10:15:00,19.83,19.84,19.8,19.84,30000.0,16.5497,16.5581,16.5247,16.5581,30000.0
2009-06-18 10:20:00,19.84,19.85,19.84,19.85,8200.0,16.5581,16.5664,16.5581,16.5664,8200.0
2009-06-18 10:25:00,19.84,19.85,19.83,19.84,2200.0,16.5581,16.5664,16.5497,16.5581,2200.0
2009-06-18 10:30:00,19.84,19.89,19.83,19.88,23000.0,16.5581,16.5998,16.5497,16.5915,23000.0
2009-06-18 10:35:00,19.9,19.92,19.87,19.92,5800.0,16.6082,16.6248,16.5831,16.6248,5800.0
2009-06-18 10:40:00,19.92,19.92,19.91,19.91,1600.0,16.6248,16.6248,16.6165,16.6165,1600.0
2009-06-18 10:45:00,19.92,19.92,19.88,19.88,4000.0,16.6248,16.6248,16.5915,16.5915,4000.0
2009-06-18 10:50:00,19.86,19.9,19.86,19.9,5400.0,16.5748,16.6082,16.5748,16.6082,5400.0
2009-06-18 10:55:00,19.91,19.92,19.87,19.92,3400.0,16.6165,16.6248,16.5831,16.6248,3400.0
2009-06-18 11:00:00,19.93,19.93,19.9,19.93,1800.0,16.6332,16.6332,16.6082,16.6332,1800.0
2009-06-18 11:05:00,19.96,19.96,19.96,19.96,4200.0,16.6582,16.6582,16.6582,16.6582,4200.0
2009-06-18 11:10:00,19.96,19.97,19.92,19.92,9000.0,16.6582,16.6666,16.6248,16.6248,9000.0
2009-06-18 11:15:00,19.92,19.93,19.86,19.9,14400.0,16.6248,16.6332,16.5748,16.6082,14400.0
2009-06-18 11:20:00,19.89,19.9,19.88,19.89,14200.0,16.5998,16.6082,16.5915,16.5998,14200.0
2009-06-18 11:25:00,19.88,19.88,19.85,19.86,3000.0,16.5915,16.5915,16.5664,16.5748,3000.0
2009-06-18 11:30:00,19.87,19.89,19.86,19.86,2600.0,16.5831,16.5998,16.5748,16.5748,2600.0
2009-06-18 11:35:00,19.84,19.86,19.83,19.86,14000.0,16.5581,16.5748,16.5497,16.5748,14000.0
2009-06-18 11:40:00,19.86,19.88,19.86,19.86,7400.0,16.5748,16.5915,16.5748,16.5748,7400.0
2009-06-18 11:45:00,19.86,19.87,19.85,19.87,2200.0,16.5748,16.5831,16.5664,16.5831,2200.0
2009-06-18 11:50:00,19.87,19.87,19.86,19.87,4000.0,16.5831,16.5831,16.5748,16.5831,4000.0
2009-06-18 11:55:00,19.88,19.89,19.87,19.87,4400.0,16.5915,16.5998,16.5831,16.5831,4400.0
2009-06-18 12:00:00,19.86,19.87,19.86,19.86,3400.0,16.5748,16.5831,16.5748,16.5748,3400.0
2009-06-18 12:05:00,19.86,19.89,19.86,19.88,8200.0,16.5748,16.5998,16.5748,16.5915,8200.0
2009-06-18 12:10:00,19.88,19.88,19.87,19.87,2600.0,16.5915,16.5915,16.5831,16.5831,2600.0
2009-06-18 12:15:00,19.87,19.88,19.87,19.88,2200.0,16.5831,16.5915,16.5831,16.5915,2200.0
2009-06-18 12:20:00,19.89,19.89,19.87,19.88,2400.0,16.5998,16.5998,16.5831,16.5915,2400.0
2009-06-18 12:25:00,19.88,19.89,19.86,19.89,3800.0,16.5915,16.5998,16.5748,16.5998,3800.0
2009-06-18 12:30:00,19.88,19.92,19.88,19.92,11000.0,16.5915,16.6248,16.5915,16.6248,11000.0
2009-06-18 12:35:00,19.92,19.93,19.91,19.93,4600.0,16.6248,16.6332,16.6165,16.6332,4600.0
2009-06-18 12:40:00,19.93,19.93,19.92,19.92,5400.0,16.6332,16.6332,16.6248,16.6248,5400.0
2009-06-18 12:45:00,19.91,19.94,19.91,19.93,8600.0,16.6165,16.6415,16.6165,16.6332,8600.0
2009-06-18 12:50:00,19.93,19.95,19.91,19.95,10200.0,16.6332,16.6499,16.6165,16.6499,10200.0
2009-06-18 12:55:00,19.95,19.96,19.93,19.96,10000.0,16.6499,16.6582,16.6332,16.6582,10000.0
2009-06-18 13:00:00,19.96,20.0,19.96,19.99,6800.0,16.6582,16.6916,16.6582,16.6833,6800.0
2009-06-18 13:05:00,19.99,20.0,19.99,20.0,10000.0,16.6833,16.6916,16.6833,16.6916,10000.0
2009-06-18 13:10:00,20.0,20.0,19.98,19.98,3400.0,16.6916,16.6916,16.6749,16.6749,3400.0
2009-06-18 13:15:00,19.99,20.0,19.94,19.94,6800.0,16.6833,16.6916,16.6415,16.6415,6800.0
2009-06-18 13:20:00,19.97,19.97,19.95,19.96,11200.0,16.6666,16.6666,16.6499,16.6582,11200.0
2009-06-18 13:25:00,19.96,19.97,19.95,19.96,13200.0,16.6582,16.6666,16.6499,16.6582,13200.0
2009-06-18 13:30:00,19.96,19.98,19.96,19.98,7200.0,16.6582,16.6749,16.6582,16.6749,7200.0
2009-06-18 13:35:00,19.98,19.98,19.95,19.95,8600.0,16.6749,16.6749,16.6499,16.6499,8600.0
2009-06-18 13:40:00,19.95,19.97,19.95,19.97,5400.0,16.6499,16.6666,16.6499,16.6666,5400.0
2009-06-18 13:45:00,19.97,19.99,19.97,19.99,5600.0,16.6666,16.6833,16.6666,16.6833,5600.0
2009-06-18 13:50:00,19.99,20.01,19.99,20.01,8800.0,16.6833,16.7,16.6833,16.7,8800.0
2009-06-18 13:55:00,20.01,20.02,20.0,20.02,6800.0,16.7,16.7083,16.6916,16.7083,6800.0
2009-06-18 14:00:00,20.02,20.02,20.0,20.01,20600.0,16.7083,16.7083,16.6916,16.7,20600.0
2009-06-18 14:05:00,20.0,20.02,19.99,20.0,21400.0,16.6916,16.7083,16.6833,16.6916,21400.0
2009-06-18 14:10:00,20.0,20.0,19.98,20.0,6800.0,16.6916,16.6916,16.6749,16.6916,6800.0
2009-06-18 14:15:00,20.0,20.0,20.0,20.0,6800.0,16.6916,16.6916,16.6916,16.6916,6800.0
2009-06-18 14:20:00,20.01,20.01,19.98,20.0,4600.0,16.7,16.7,16.6749,16.6916,4600.0
2009-06-18 14:25:00,20.0,20.0,19.97,19.97,17200.0,16.6916,16.6916,16.6666,16.6666,17200.0
2009-06-18 14:30:00,19.99,20.0,19.94,19.94,8800.0,16.6833,16.6916,16.6415,16.6415,8800.0
2009-06-18 14:35:00,19.95,19.96,19.94,19.95,6200.0,16.6499,16.6582,16.6415,16.6499,6200.0
2009-06-18 14:40:00,19.96,19.97,19.95,19.97,6000.0,16.6582,16.6666,16.6499,16.6666,6000.0
2009-06-18 14:45:00,19.97,19.98,19.96,19.98,6800.0,16.6666,16.6749,16.6582,16.6749,6800.0
2009-06-18 14:50:00,19.98,19.98,19.95,19.96,18200.0,16.6749,16.6749,16.6499,16.6582,18200.0
2009-06-18 14:55:00,19.96,19.96,19.94,19.95,4800.0,16.6582,16.6582,16.6415,16.6499,4800.0
2009-06-18 15:00:00,19.95,19.96,19.93,19.95,9800.0,16.6499,16.6582,16.6332,16.6499,9800.0
2009-06-18 15:05:00,19.95,19.95,19.93,19.95,30200.0,16.6499,16.6499,16.6332,16.6499,30200.0
2009-06-18 15:10:00,19.95,19.95,19.93,19.94,13800.0,16.6499,16.6499,16.6332,16.6415,13800.0
2009-06-18 15:15:00,19.94,19.97,19.93,19.95,14000.0,16.6415,16.6666,16.6332,16.6499,14000.0
2009-06-18 15:20:00,19.95,19.95,19.93,19.94,21400.0,16.6499,16.6499,16.6332,16.6415,21400.0
2009-06-18 15:25:00,19.93,19.93,19.92,19.92,15800.0,16.6332,16.6332,16.6248,16.6248,15800.0
2009-06-18 15:30:00,19.93,19.93,19.92,19.93,17200.0,16.6332,16.6332,16.6248,16.6332,17200.0
2009-06-18 15:35:00,19.92,19.93,19.89,19.9,17800.0,16.6248,16.6332,16.5998,16.6082,17800.0
2009-06-18 15:40:00,19.9,19.9,19.89,19.9,19000.0,16.6082,16.6082,16.5998,16.6082,19000.0
2009-06-18 15:45:00,19.9,19.9,19.86,19.88,23200.0,16.6082,16.6082,16.5748,16.5915,23200.0
2009-06-18 15:50:00,19.88,19.88,19.78,19.85,99800.0,16.5915,16.5915,16.508,16.5664,99800.0
2009-06-18 15:55:00,19.85,19.9,19.84,19.89,38400.0,16.5664,16.6082,16.5581,16.5998,38400.0
2009-06-19 09:30:00,20.0,20.0,19.95,19.98,114800.0,16.6916,16.6916,16.6499,16.6749,114800.0
2009-06-19 09:35:00,19.98,20.17,19.98,20.16,15600.0,16.6749,16.8335,16.6749,16.8251,15600.0
2009-06-19 09:40:00,20.17,20.17,20.13,20.15,12600.0,16.8335,16.8335,16.8001,16.8168,12600.0
2009-06-19 09:45:00,20.15,20.17,20.15,20.17,5600.0,16.8168,16.8335,16.8168,16.8335,5600.0
2009-06-19 09:50:00,20.17,20.23,20.17,20.22,5800.0,16.8335,16.8836,16.8335,16.8752,5800.0
2009-06-19 09:55:00,20.24,20.27,20.23,20.26,6600.0,16.8919,16.917,16.8836,16.9086,6600.0
2009-06-19 10:00:00,20.27,20.28,20.25,20.27,8000.0,16.917,16.9253,16.9003,16.917,8000.0
2009-06-19 10:05:00,20.27,20.32,20.25,20.31,6400.0,16.917,16.9587,16.9003,16.9503,6400.0
2009-06-19 10:10:00,20.32,20.32,20.29,20.29,2800.0,16.9587,16.9587,16.9336,16.9336,2800.0
2009-06-19 10:15:00,20.3,20.31,20.28,20.29,3000.0,16.942,16.9503,16.9253,16.9336,3000.0
2009-06-19 10:20:00,20.28,20.28,20.25,20.25,5600.0,16.9253,16.9253,16.9003,16.9003,5600.0
2009-06-19 10:25:00,20.25,20.26,20.25,20.25,2600.0,16.9003,16.9086,16.9003,16.9003,2600.0
2009-06-19 10:30:00,20.25,20.25,20.22,20.23,8400.0,16.9003,16.9003,16.8752,16.8836,8400.0
2009-06-19 10:35:00,20.23,20.25,20.22,20.22,1200.0,16.8836,16.9003,16.8752,16.8752,1200.0
2009-06-19 10:40:00,20.22,20.22,20.2,20.21,2400.0,16.8752,16.8752,16.8585,16.8669,2400.0
2009-06-19 10:45:00,20.22,20.22,20.21,20.21,400.0,16.8752,16.8752,16.8669,16.8669,400.0
2009-06-19 10:50:00,20.23,20.23,20.2,20.2,3400.0,16.8836,16.8836,16.8585,16.8585,3400.0
2009-06-19 10:55:00,20.23,20.23,20.2,20.21,12200.0,16.8836,16.8836,16.8585,16.8669,12200.0
2009-06-19 11:00:00,20.2,20.21,20.19,20.2,8800.0,16.8585,16.8669,16.8502,16.8585,8800.0
2009-06-19 11:05:00,20.2,20.21,20.17,20.17,65400.0,16.8585,16.8669,16.8335,16.8335,65400.0
2009-06-19 11:10:00,20.17,20.17,20.11,20.17,27400.0,16.8335,16.8335,16.7834,16.8335,27400.0
2009-06-19 11:15:00,20.15,20.17,20.15,20.15,56600.0,16.8168,16.8335,16.8168,16.8168,56600.0
2009-06-19 11:20:00,20.15,20.16,20.13,20.13,5600.0,16.8168,16.8251,16.8001,16.8001,5600.0
2009-06-19 11:25:00,20.15,20.16,20.14,20.15,7200.0,16.8168,16.8251,16.8085,16.8168,7200.0
2009-06-19 11:30:00,20.15,20.15,20.13,20.15,4800.0,16.8168,16.8168,16.8001,16.8168,4800.0
2009-06-19 11:35:00,20.15,20.16,20.15,20.15,2800.0,16.8168,16.8251,16.8168,16.8168,2800.0
2009-06-19 11:40:00,20.15,20.16,20.15,20.16,2200.0,16.8168,16.8251,16.8168,16.8251,2200.0
2009-06-19 11:45:00,20.15,20.16,20.13,20.15,28800.0,16.8168,16.8251,16.8001,16.8168,28800.0
2009-06-19 11:50:00,20.16,20.16,20.15,20.15,12600.0,16.8251,16.8251,16.8168,16.8168,12600.0
2009-06-19 11:55:00,20.15,20.16,20.15,20.16,3800.0,16.8168,16.8251,16.8168,16.8251,3800.0
2009-06-19 12:00:00,20.16,20.17,20.16,20.16,5200.0,16.8251,16.8335,16.8251,16.8251,5200.0
2009-06-19 12:05:00,20.17,20.17,20.14,20.15,6800.0,16.8335,16.8335,16.8085,16.8168,6800.0
2009-06-19 12:10:00,20.15,20.16,20.13,20.13,6400.0,16.8168,16.8251,16.8001,16.8001,6400.0
2009-06-19 12:15:00,20.13,20.14,20.13,20.14,1200.0,16.8001,16.8085,16.8001,16.8085,1200.0
2009-06-19 12:20:00,20.14,20.14,20.13,20.14,5000.0,16.8085,16.8085,16.8001,16.8085,5000.0
2009-06-19 12:25:00,20.13,20.13,20.11,20.11,3400.0,16.8001,16.8001,16.7834,16.7834,3400.0
2009-06-19 12:30:00,20.1,20.1,20.08,20.1,1400.0,16.7751,16.7751,16.7584,16.7751,1400.0
2009-06-19 12:35:00,20.09,20.09,20.09,20.09,4000.0,16.7667,16.7667,16.7667,16.7667,4000.0
2009-06-19 12:40:00,20.1,20.1,20.1,20.1,2200.0,16.7751,16.7751,16.7751,16.7751,2200.0
2009-06-19 12:45:00,20.1,20.11,20.1,20.11,600.0,16.7751,16.7834,16.7751,16.7834,600.0
2009-06-19 12:50:00,20.11,20.13,20.11,20.11,7800.0,16.7834,16.8001,16.7834,16.7834,7800.0
2009-06-19 12:55:00,20.11,20.12,20.06,20.07,8200.0,16.7834,16.7918,16.7417,16.75,8200.0
2009-06-19 13:00:00,20.07,20.08,20.07,20.08,6600.0,16.75,16.7584,16.75,16.7584,6600.0
2009-06-19 13:05:00,20.07,20.07,20.05,20.06,7800.0,16.75,16.75,16.7333,16.7417,7800.0
2009-06-19 13:10:00,20.08,20.09,20.06,20.08,5000.0,16.7584,16.7667,16.7417,16.7584,5000.0
2009-06-19 13:15:00,20.08,20.1,20.08,20.1,5600.0,16.7584,16.7751,16.7584,16.7751,5600.0
2009-06-19 13:20:00,20.09,20.09,20.05,20.05,5800.0,16.7667,16.7667,16.7333,16.7333,5800.0
2009-06-19 13:25:00,20.05,20.05,20.0,20.0,12600.0,16.7333,16.7333,16.6916,16.6916,12600.0
2009-06-19 13:30:00,20.0,20.05,20.0,20.04,8800.0,16.6916,16.7333,16.6916,16.725,8800.0
2009-06-19 13:35:00,20.06,20.07,20.04,20.06,4600.0,16.7417,16.75,16.725,16.7417,4600.0
2009-06-19 13:40:00,20.06,20.06,20.05,20.05,3400.0,16.7417,16.7417,16.7333,16.7333,3400.0
2009-06-19 13:45:00,20.06,20.06,20.02,20.03,5400.0,16.7417,16.7417,16.7083,16.7167,5400.0
2009-06-19 13:50:00,20.02,20.04,20.02,20.04,7800.0,16.7083,16.725,16.7083,16.725,7800.0
2009-06-19 13:55:00,20.03,20.04,20.01,20.01,6600.0,16.7167,16.725,16.7,16.7,6600.0
2009-06-19 14:00:00,20.02,20.02,19.98,20.0,18800.0,16.7083,16.7083,16.6749,16.6916,18800.0
2009-06-19 14:05:00,19.99,20.02,19.99,19.99,9200.0,16.6833,16.7083,16.6833,16.6833,9200.0
2009-06-19 14:10:00,19.99,20.0,19.95,19.96,7200.0,16.6833,16.6916,16.6499,16.6582,7200.0
2009-06-19 14:15:00,19.96,19.97,19.95,19.96,7200.0,16.6582,16.6666,16.6499,16.6582,7200.0
2009-06-19 14:20:00,19.97,19.97,19.93,19.93,11000.0,16.6666,16.6666,16.6332,16.6332,11000.0
2009-06-19 14:25:00,19.93,19.96,19.93,19.96,5200.0,16.6332,16.6582,16.6332,16.6582,5200.0
2009-06-19 14:30:00,19.96,19.99,19.95,19.99,8400.0,16.6582,16.6833,16.6499,16.6833,8400.0
2009-06-19 14:35:00,19.99,20.0,19.98,19.98,8200.0,16.6833,16.6916,16.6749,16.6749,8200.0
2009-06-19 14:40:00,19.98,19.99,19.97,19.98,5800.0,16.6749,16.6833,16.6666,16.6749,5800.0
2009-06-19 14:45:00,19.98,20.0,19.98,20.0,7000.0,16.6749,16.6916,16.6749,16.6916,7000.0
2009-06-19 14:50:00,20.0,20.0,20.0,20.0,6800.0,16.6916,16.6916,16.6916,16.6916,6800.0
2009-06-19 14:55:00,20.01,20.02,19.99,19.99,8800.0,16.7,16.7083,16.6833,16.6833,8800.0
2009-06-19 15:00:00,20.0,20.0,19.98,20.0,13400.0,16.6916,16.6916,16.6749,16.6916,13400.0
2009-06-19 15:05:00,19.99,20.0,19.94,19.94,20600.0,16.6833,16.6916,16.6415,16.6415,20600.0
2009-06-19 15:10:00,19.95,19.96,19.93,19.93,15800.0,16.6499,16.6582,16.6332,16.6332,15800.0
2009-06-19 15:15:00,19.93,19.98,19.93,19.97,14000.0,16.6332,16.6749,16.6332,16.6666,14000.0
2009-06-19 15:20:00,19.98,19.98,19.96,19.96,14600.0,16.6749,16.6749,16.6582,16.6582,14600.0
2009-06-19 15:25:00,19.96,20.01,19.96,20.0,17800.0,16.6582,16.7,16.6582,16.6916,17800.0
2009-06-19 15:30:00,20.02,20.02,20.0,20.0,26400.0,16.7083,16.7083,16.6916,16.6916,26400.0
2009-06-19 15:35:00,20.0,20.0,19.99,20.0,18200.0,16.6916,16.6916,16.6833,16.6916,18200.0
2009-06-19 15:40:00,20.0,20.0,19.99,20.0,22200.0,16.6916,16.6916,16.6833,16.6916,22200.0
2009-06-19 15:45:00,20.0,20.0,19.99,19.99,42600.0,16.6916,16.6916,16.6833,16.6833,42600.0
2009-06-19 15:50:00,20.0,20.0,19.97,20.0,21600.0,16.6916,16.6916,16.6666,16.6916,21600.0
2009-06-19 15:55:00,20.0,20.0,19.94,19.94,40600.0,16.6916,16.6916,16.6415,16.6415,40600.0
2009-06-22 09:30:00,19.84,19.9,19.74,19.77,21400.0,16.5581,16.6082,16.4746,16.4997,21400.0
2009-06-22 09:35:00,19.75,19.79,19.73,19.75,9200.0,16.483,16.5164,16.4663,16.483,9200.0
2009-06-22 09:40:00,19.73,19.73,19.66,19.68,2800.0,16.4663,16.4663,16.4079,16.4245,2800.0
2009-06-22 09:45:00,19.68,19.7,19.65,19.68,10000.0,16.4245,16.4412,16.3995,16.4245,10000.0
2009-06-22 09:50:00,19.68,19.71,19.68,19.7,9000.0,16.4245,16.4496,16.4245,16.4412,9000.0
2009-06-22 09:55:00,19.69,19.69,19.64,19.68,12000.0,16.4329,16.4329,16.3912,16.4245,12000.0
2009-06-22 10:00:00,19.66,19.67,19.63,19.66,9400.0,16.4079,16.4162,16.3828,16.4079,9400.0
2009-06-22 10:05:00,19.65,19.65,19.63,19.64,6400.0,16.3995,16.3995,16.3828,16.3912,6400.0
2009-06-22 10:10:00,19.64,19.66,19.62,19.65,10000.0,16.3912,16.4079,16.3745,16.3995,10000.0
2009-06-22 10:15:00,19.65,19.66,19.58,19.58,10200.0,16.3995,16.4079,16.3411,16.3411,10200.0
2009-06-22 10:20:00,19.58,19.63,19.58,19.6,8600.0,16.3411,16.3828,16.3411,16.3578,8600.0
2009-06-22 10:25:00,19.62,19.63,19.6,19.63,8600.0,16.3745,16.3828,16.3578,16.3828,8600.0
2009-06-22 10:30:00,19.62,19.63,19.57,19.59,10600.0,16.3745,16.3828,16.3327,16.3494,10600.0
2009-06-22 10:35:00,19.59,19.61,19.58,19.61,3600.0,16.3494,16.3661,16.3411,16.3661,3600.0
2009-06-22 10:40:00,19.61,19.63,19.6,19.63,19200.0,16.3661,16.3828,16.3578,16.3828,19200.0
2009-06-22 10:45:00,19.63,19.65,19.63,19.63,19800.0,16.3828,16.3995,16.3828,16.3828,19800.0
2009-06-22 10:50:00,19.64,19.65,19.61,19.63,11200.0,16.3912,16.3995,16.3661,16.3828,11200.0
2009-06-22 10:55:00,19.64,19.64,19.6,19.6,8800.0,16.3912,16.3912,16.3578,16.3578,8800.0
2009-06-22 11:00:00,19.61,19.61,19.57,19.57,7200.0,16.3661,16.3661,16.3327,16.3327,7200.0
2009-06-22 11:05:00,19.58,19.61,19.58,19.59,8400.0,16.3411,16.3661,16.3411,16.3494,8400.0
2009-06-22 11:10:00,19.59,19.6,19.56,19.56,10400.0,16.3494,16.3578,16.3244,16.3244,10400.0
2009-06-22 11:15:00,19.58,19.59,19.56,19.57,14600.0,16.3411,16.3494,16.3244,16.3327,14600.0
2009-06-22 11:20:00,19.57,19.58,19.55,19.55,25400.0,16.3327,16.3411,16.3161,16.3161,25400.0
2009-06-22 11:25:00,19.55,19.59,19.54,19.54,15400.0,16.3161,16.3494,16.3077,16.3077,15400.0
2009-06-22 11:30:00,19.55,19.56,19.53,19.54,11800.0,16.3161,16.3244,16.2994,16.3077,11800.0
2009-06-22 11:35:00,19.54,19.55,19.5,19.5,27600.0,16.3077,16.3161,16.2743,16.2743,27600.0
2009-06-22 11:40:00,19.49,19.5,19.49,19.5,12200.0,16.266,16.2743,16.266,16.2743,12200.0
2009-06-22 11:45:00,19.49,19.5,19.49,19.5,7400.0,16.266,16.2743,16.266,16.2743,7400.0
2009-06-22 11:50:00,19.49,19.5,19.49,19.5,7600.0,16.266,16.2743,16.266,16.2743,7600.0
2009-06-22 11:55:00,19.5,19.5,19.5,19.5,4400.0,16.2743,16.2743,16.2743,16.2743,4400.0
2009-06-22 12:00:00,19.5,19.5,19.48,19.5,17400.0,16.2743,16.2743,16.2576,16.2743,17400.0
2009-06-22 12:05:00,19.5,19.51,19.5,19.5,8400.0,16.2743,16.2827,16.2743,16.2743,8400.0
2009-06-22 12:10:00,19.5,19.5,19.47,19.48,15600.0,16.2743,16.2743,16.2493,16.2576,15600.0
2009-06-22 12:15:00,19.48,19.49,19.48,19.48,11800.0,16.2576,16.266,16.2576,16.2576,11800.0
2009-06-22 12:20:00,19.48,19.49,19.47,19.49,8200.0,16.2576,16.266,16.2493,16.266,8200.0
2009-06-22 12:25:00,19.49,19.5,19.49,19.5,6000.0,16.266,16.2743,16.266,16.2743,6000.0
2009-06-22 12:30:00,19.5,19.5,19.49,19.5,8800.0,16.2743,16.2743,16.266,16.2743,8800.0
2009-06-22 12:35:00,19.49,19.5,19.48,19.49,3200.0,16.266,16.2743,16.2576,16.266,3200.0
2009-06-22 12:40:00,19.49,19.5,19.49,19.49,5400.0,16.266,16.2743,16.266,16.266,5400.0
2009-06-22 12:45:00,19.5,19.5,19.48,19.48,3000.0,16.2743,16.2743,16.2576,16.2576,3000.0
2009-06-22 12:50:00,19.48,19.49,19.48,19.49,3800.0,16.2576,16.266,16.2576,16.266,3800.0
2009-06-22 12:55:00,19.49,19.49,19.48,19.49,3200.0,16.266,16.266,16.2576,16.266,3200.0
2009-06-22 13:00:00,19.49,19.49,19.48,19.48,9800.0,16.266,16.266,16.2576,16.2576,9800.0
2009-06-22 13:05:00,19.48,19.49,19.47,19.48,8000.0,16.2576,16.266,16.2493,16.2576,8000.0
2009-06-22 13:10:00,19.48,19.48,19.45,19.45,6400.0,16.2576,16.2576,16.2326,16.2326,6400.0
2009-06-22 13:15:00,19.45,19.45,19.4,19.41,12800.0,16.2326,16.2326,16.1909,16.1992,12800.0
2009-06-22 13:20:00,19.4,19.43,19.31,19.35,134200.0,16.1909,16.2159,16.1158,16.1491,134200.0
2009-06-22 13:25:00,19.36,19.36,19.34,19.36,18800.0,16.1575,16.1575,16.1408,16.1575,18800.0
2009-06-22 13:30:00,19.36,19.41,19.36,19.4,6200.0,16.1575,16.1992,16.1575,16.1909,6200.0
2009-06-22 13:35:00,19.4,19.42,19.4,19.42,8800.0,16.1909,16.2076,16.1909,16.2076,8800.0
2009-06-22 13:40:00,19.41,19.41,19.36,19.36,15000.0,16.1992,16.1992,16.1575,16.1575,15000.0
2009-06-22 13:45:00,19.38,19.4,19.38,19.4,9800.0,16.1742,16.1909,16.1742,16.1909,9800.0
2009-06-22 13:50:00,19.4,19.41,19.35,19.35,31800.0,16.1909,16.1992,16.1491,16.1491,31800.0
2009-06-22 13:55:00,19.35,19.35,19.29,19.31,55200.0,16.1491,16.1491,16.0991,16.1158,55200.0
2009-06-22 14:00:00,19.32,19.36,19.32,19.34,17600.0,16.1241,16.1575,16.1241,16.1408,17600.0
2009-06-22 14:05:00,19.34,19.34,19.32,19.33,11000.0,16.1408,16.1408,16.1241,16.1324,11000.0
2009-06-22 14:10:00,19.33,19.35,19.33,19.35,9800.0,16.1324,16.1491,16.1324,16.1491,9800.0
2009-06-22 14:15:00,19.36,19.39,19.35,19.39,10600.0,16.1575,16.1825,16.1491,16.1825,10600.0
2009-06-22 14:20:00,19.39,19.39,19.34,19.36,14600.0,16.1825,16.1825,16.1408,16.1575,14600.0
2009-06-22 14:25:00,19.36,19.39,19.36,19.38,11400.0,16.1575,16.1825,16.1575,16.1742,11400.0
2009-06-22 14:30:00,19.38,19.38,19.35,19.37,15800.0,16.1742,16.1742,16.1491,16.1658,15800.0
2009-06-22 14:35:00,19.38,19.42,19.36,19.42,15200.0,16.1742,16.2076,16.1575,16.2076,15200.0
2009-06-22 14:40:00,19.42,19.42,19.41,19.42,9800.0,16.2076,16.2076,16.1992,16.2076,9800.0
2009-06-22 14:45:00,19.42,19.42,19.38,19.41,15400.0,16.2076,16.2076,16.1742,16.1992,15400.0
2009-06-22 14:50:00,19.41,19.42,19.4,19.41,11800.0,16.1992,16.2076,16.1909,16.1992,11800.0
2009-06-22 14:55:00,19.41,19.41,19.39,19.4,12400.0,16.1992,16.1992,16.1825,16.1909,12400.0
2009-06-22 15:00:00,19.41,19.45,19.4,19.43,17400.0,16.1992,16.2326,16.1909,16.2159,17400.0
2009-06-22 15:05:00,19.43,19.43,19.42,19.43,13400.0,16.2159,16.2159,16.2076,16.2159,13400.0
2009-06-22 15:10:00,19.43,19.43,19.38,19.4,13200.0,16.2159,16.2159,16.1742,16.1909,13200.0
2009-06-22 15:15:00,19.41,19.43,19.4,19.43,13400.0,16.1992,16.2159,16.1909,16.2159,13400.0
2009-06-22 15:20:00,19.43,19.46,19.41,19.45,17600.0,16.2159,16.2409,16.1992,16.2326,17600.0
2009-06-22 15:25:00,19.46,19.48,19.43,19.48,33400.0,16.2409,16.2576,16.2159,16.2576,33400.0
2009-06-22 15:30:00,19.48,19.49,19.47,19.49,36000.0,16.2576,16.266,16.2493,16.266,36000.0
2009-06-22 15:35:00,19.5,19.5,19.49,19.5,43200.0,16.2743,16.2743,16.266,16.2743,43200.0
2009-06-22 15:40:00,19.5,19.51,19.48,19.49,46800.0,16.2743,16.2827,16.2576,16.266,46800.0
2009-06-22 15:45:00,19.49,19.5,19.48,19.49,30400.0,16.266,16.2743,16.2576,16.266,30400.0
2009-06-22 15:50:00,19.49,19.5,19.45,19.47,22000.0,16.266,16.2743,16.2326,16.2493,22000.0
2009-06-22 15:55:00,19.48,19.49,19.4,19.43,64800.0,16.2576,16.266,16.1909,16.2159,64800.0
2009-06-23 09:30:00,19.38,19.41,19.38,19.4,6800.0,16.1742,16.1992,16.1742,16.1909,6800.0
2009-06-23 09:35:00,19.41,19.41,19.27,19.3,20400.0,16.1992,16.1992,16.0824,16.1074,20400.0
2009-06-23 09:40:00,19.33,19.35,19.31,19.35,16000.0,16.1324,16.1491,16.1158,16.1491,16000.0
2009-06-23 09:45:00,19.35,19.4,19.35,19.39,2800.0,16.1491,16.1909,16.1491,16.1825,2800.0
2009-06-23 09:50:00,19.37,19.4,19.36,19.36,10200.0,16.1658,16.1909,16.1575,16.1575,10200.0
2009-06-23 09:55:00,19.35,19.4,19.35,19.4,5600.0,16.1491,16.1909,16.1491,16.1909,5600.0
2009-06-23 10:00:00,19.37,19.38,19.24,19.26,41800.0,16.1658,16.1742,16.0573,16.074,41800.0
2009-06-23 10:05:00,19.28,19.28,19.23,19.27,111400.0,16.0907,16.0907,16.049,16.0824,111400.0
2009-06-23 10:10:00,19.29,19.32,19.25,19.31,112800.0,16.0991,16.1241,16.0657,16.1158,112800.0
2009-06-23 10:15:00,19.31,19.34,19.28,19.29,14800.0,16.1158,16.1408,16.0907,16.0991,14800.0
2009-06-23 10:20:00,19.3,19.35,19.29,19.35,16000.0,16.1074,16.1491,16.0991,16.1491,16000.0
2009-06-23 10:25:00,19.35,19.36,19.34,19.36,7800.0,16.1491,16.1575,16.1408,16.1575,7800.0
2009-06-23 10:30:00,19.36,19.36,19.3,19.32,19000.0,16.1575,16.1575,16.1074,16.1241,19000.0
2009-06-23 10:35:00,19.3,19.32,19.28,19.29,5600.0,16.1074,16.1241,16.0907,16.0991,5600.0
2009-06-23 10:40:00,19.28,19.29,19.22,19.22,6800.0,16.0907,16.0991,16.0406,16.0406,6800.0
2009-06-23 10:45:00,19.23,19.28,19.23,19.28,12200.0,16.049,16.0907,16.049,16.0907,12200.0
2009-06-23 10:50:00,19.28,19.35,19.28,19.31,18800.0,16.0907,16.1491,16.0907,16.1158,18800.0
2009-06-23 10:55:00,19.32,19.32,19.29,19.3,9400.0,16.1241,16.1241,16.0991,16.1074,9400.0
2009-06-23 11:00:00,19.3,19.3,19.29,19.29,5200.0,16.1074,16.1074,16.0991,16.0991,5200.0
2009-06-23 11:05:00,19.29,19.32,19.29,19.31,12400.0,16.0991,16.1241,16.0991,16.1158,12400.0
2009-06-23 11:10:00,19.32,19.32,19.28,19.31,9800.0,16.1241,16.1241,16.0907,16.1158,9800.0
2009-06-23 11:15:00,19.3,19.3,19.28,19.28,5600.0,16.1074,16.1074,16.0907,16.0907,5600.0
2009-06-23 11:20:00,19.29,19.29,19.27,19.27,7800.0,16.0991,16.0991,16.0824,16.0824,7800.0
2009-06-23 11:25:00,19.28,19.29,19.27,19.27,2600.0,16.0907,16.0991,16.0824,16.0824,2600.0
2009-06-23 11:30:00,19.27,19.27,19.24,19.25,2600.0,16.0824,16.0824,16.0573,16.0657,2600.0
2009-06-23 11:35:00,19.25,19.25,19.2,19.22,4800.0,16.0657,16.0657,16.024,16.0406,4800.0
2009-06-23 11:40:00,19.21,19.21,19.18,19.18,3800.0,16.0323,16.0323,16.0073,16.0073,3800.0
2009-06-23 11:45:00,19.18,19.18,19.16,19.16,10600.0,16.0073,16.0073,15.9906,15.9906,10600.0
2009-06-23 11:50:00,19.16,19.18,19.1,19.11,20800.0,15.9906,16.0073,15.9405,15.9488,20800.0
2009-06-23 11:55:00,19.11,19.11,19.08,19.08,4800.0,15.9488,15.9488,15.9238,15.9238,4800.0
2009-06-23 12:00:00,19.08,19.09,19.07,19.08,5400.0,15.9238,15.9321,15.9155,15.9238,5400.0
2009-06-23 12:05:00,19.07,19.08,19.06,19.07,4800.0,15.9155,15.9238,15.9071,15.9155,4800.0
2009-06-23 12:10:00,19.07,19.08,19.06,19.07,6800.0,15.9155,15.9238,15.9071,15.9155,6800.0
2009-06-23 12:15:00,19.07,19.09,19.07,19.09,5600.0,15.9155,15.9321,15.9155,15.9321,5600.0
2009-06-23 12:20:00,19.1,19.1,19.09,19.1,1600.0,15.9405,15.9405,15.9321,15.9405,1600.0
2009-06-23 12:25:00,19.1,19.11,19.08,19.09,5000.0,15.9405,15.9488,15.9238,15.9321,5000.0
2009-06-23 12:30:00,19.08,19.1,19.08,19.09,4600.0,15.9238,15.9405,15.9238,15.9321,4600.0
2009-06-23 12:35:00,19.09,19.12,19.09,19.11,10000.0,15.9321,15.9572,15.9321,15.9488,10000.0
2009-06-23 12:40:00,19.11,19.14,19.11,19.12,11400.0,15.9488,15.9739,15.9488,15.9572,11400.0
2009-06-23 12:45:00,19.13,19.16,19.13,19.15,9200.0,15.9655,15.9906,15.9655,15.9822,9200.0
2009-06-23 12:50:00,19.16,19.16,19.14,19.15,8800.0,15.9906,15.9906,15.9739,15.9822,8800.0
2009-06-23 12:55:00,19.14,19.14,19.14,19.14,800.0,15.9739,15.9739,15.9739,15.9739,800.0
2009-06-23 13:00:00,19.14,19.2,19.14,19.2,5400.0,15.9739,16.024,15.9739,16.024,5400.0
2009-06-23 13:05:00,19.2,19.2,19.17,19.18,9600.0,16.024,16.024,15.9989,16.0073,9600.0
2009-06-23 13:10:00,19.18,19.2,19.18,19.18,7800.0,16.0073,16.024,16.0073,16.0073,7800.0
2009-06-23 13:15:00,19.18,19.18,19.17,19.18,3400.0,16.0073,16.0073,15.9989,16.0073,3400.0
2009-06-23 13:20:00,19.17,19.18,19.17,19.18,4000.0,15.9989,16.0073,15.9989,16.0073,4000.0
2009-06-23 13:25:00,19.18,19.21,19.18,19.2,18400.0,16.0073,16.0323,16.0073,16.024,18400.0
2009-06-23 13:30:00,19.2,19.22,19.19,19.22,6400.0,16.024,16.0406,16.0156,16.0406,6400.0
2009-06-23 13:35:00,19.21,19.23,19.21,19.23,2800.0,16.0323,16.049,16.0323,16.049,2800.0
2009-06-23 13:40:00,19.21,19.23,19.21,19.23,4800.0,16.0323,16.049,16.0323,16.049,4800.0
2009-06-23 13:45:00,19.23,19.25,19.23,19.24,7200.0,16.049,16.0657,16.049,16.0573,7200.0
2009-06-23 13:50:00,19.24,19.26,19.24,19.25,7200.0,16.0573,16.074,16.0573,16.0657,7200.0
2009-06-23 13:55:00,19.25,19.25,19.25,19.25,16400.0,16.0657,16.0657,16.0657,16.0657,16400.0
2009-06-23 14:00:00,19.25,19.27,19.25,19.26,13200.0,16.0657,16.0824,16.0657,16.074,13200.0
2009-06-23 14:05:00,19.27,19.27,19.25,19.25,4200.0,16.0824,16.0824,16.0657,16.0657,4200.0
2009-06-23 14:10:00,19.25,19.28,19.25,19.27,14800.0,16.0657,16.0907,16.0657,16.0824,14800.0
2009-06-23 14:15:00,19.27,19.27,19.25,19.26,7000.0,16.0824,16.0824,16.0657,16.074,7000.0
2009-06-23 14:20:00,19.26,19.26,19.24,19.25,14000.0,16.074,16.074,16.0573,16.0657,14000.0
2009-06-23 14:25:00,19.25,19.25,19.24,19.25,5000.0,16.0657,16.0657,16.0573,16.0657,5000.0
2009-06-23 14:30:00,19.25,19.25,19.24,19.24,11200.0,16.0657,16.0657,16.0573,16.0573,11200.0
2009-06-23 14:35:00,19.24,19.25,19.24,19.25,5600.0,16.0573,16.0657,16.0573,16.0657,5600.0
2009-06-23 14:40:00,19.25,19.25,19.24,19.24,14800.0,16.0657,16.0657,16.0573,16.0573,14800.0
2009-06-23 14:45:00,19.24,19.25,19.24,19.24,2000.0,16.0573,16.0657,16.0573,16.0573,2000.0
2009-06-23 14:50:00,19.24,19.27,19.24,19.27,8800.0,16.0573,16.0824,16.0573,16.0824,8800.0
2009-06-23 14:55:00,19.27,19.27,19.25,19.25,13400.0,16.0824,16.0824,16.0657,16.0657,13400.0
2009-06-23 15:00:00,19.25,19.27,19.25,19.27,7600.0,16.0657,16.0824,16.0657,16.0824,7600.0
2009-06-23 15:05:00,19.27,19.28,19.25,19.25,12600.0,16.0824,16.0907,16.0657,16.0657,12600.0
2009-06-23 15:10:00,19.25,19.27,19.25,19.27,17400.0,16.0657,16.0824,16.0657,16.0824,17400.0
2009-06-23 15:15:00,19.27,19.27,19.25,19.25,11200.0,16.0824,16.0824,16.0657,16.0657,11200.0
2009-06-23 15:20:00,19.25,19.27,19.25,19.26,14000.0,16.0657,16.0824,16.0657,16.074,14000.0
2009-06-23 15:25:00,19.26,19.29,19.25,19.29,18600.0,16.074,16.0991,16.0657,16.0991,18600.0
2009-06-23 15:30:00,19.28,19.31,19.27,19.31,23000.0,16.0907,16.1158,16.0824,16.1158,23000.0
2009-06-23 15:35:00,19.32,19.33,19.3,19.32,14600.0,16.1241,16.1324,16.1074,16.1241,14600.0
2009-06-23 15:40:00,19.33,19.35,19.32,19.34,32400.0,16.1324,16.1491,16.1241,16.1408,32400.0
2009-06-23 15:45:00,19.35,19.37,19.35,19.36,26400.0,16.1491,16.1658,16.1491,16.1575,26400.0
2009-06-23 15:50:00,19.36,19.36,19.34,19.35,19400.0,16.1575,16.1575,16.1408,16.1491,19400.0
2009-06-23 15:55:00,19.36,19.36,19.3,19.32,102400.0,16.1575,16.1575,16.1074,16.1241,102400.0
2009-06-24 09:30:00,19.43,19.45,19.36,19.36,7400.0,16.2159,16.2326,16.1575,16.1575,7400.0
2009-06-24 09:35:00,19.31,19.33,19.25,19.25,3800.0,16.1158,16.1324,16.0657,16.0657,3800.0
2009-06-24 09:40:00,19.27,19.31,19.25,19.31,8200.0,16.0824,16.1158,16.0657,16.1158,8200.0
2009-06-24 09:45:00,19.31,19.35,19.31,19.33,9000.0,16.1158,16.1491,16.1158,16.1324,9000.0
2009-06-24 09:50:00,19.36,19.46,19.36,19.46,18000.0,16.1575,16.2409,16.1575,16.2409,18000.0
2009-06-24 09:55:00,19.48,19.51,19.47,19.49,7200.0,16.2576,16.2827,16.2493,16.266,7200.0
2009-06-24 10:00:00,19.5,19.56,19.46,19.54,15600.0,16.2743,16.3244,16.2409,16.3077,15600.0
2009-06-24 10:05:00,19.54,19.79,19.53,19.57,21200.0,16.3077,16.5164,16.2994,16.3327,21200.0
2009-06-24 10:10:00,19.58,19.59,19.55,19.55,4600.0,16.3411,16.3494,16.3161,16.3161,4600.0
2009-06-24 10:15:00,19.54,19.54,19.51,19.52,5000.0,16.3077,16.3077,16.2827,16.291,5000.0
2009-06-24 10:20:00,19.54,19.58,19.54,19.57,39800.0,16.3077,16.3411,16.3077,16.3327,39800.0
2009-06-24 10:25:00,19.57,19.59,19.56,19.56,4600.0,16.3327,16.3494,16.3244,16.3244,4600.0
2009-06-24 10:30:00,19.55,19.58,19.54,19.55,13400.0,16.3161,16.3411,16.3077,16.3161,13400.0
2009-06-24 10:35:00,19.55,19.59,19.55,19.56,143400.0,16.3161,16.3494,16.3161,16.3244,143400.0
2009-06-24 10:40:00,19.57,19.59,19.54,19.54,25400.0,16.3327,16.3494,16.3077,16.3077,25400.0
2009-06-24 10:45:00,19.55,19.57,19.54,19.55,10000.0,16.3161,16.3327,16.3077,16.3161,10000.0
2009-06-24 10:50:00,19.55,19.57,19.55,19.55,14800.0,16.3161,16.3327,16.3161,16.3161,14800.0
2009-06-24 10:55:00,19.53,19.55,19.53,19.53,3600.0,16.2994,16.3161,16.2994,16.2994,3600.0
2009-06-24 11:00:00,19.54,19.56,19.54,19.54,3200.0,16.3077,16.3244,16.3077,16.3077,3200.0
2009-06-24 11:05:00,19.54,19.55,19.5,19.5,5400.0,16.3077,16.3161,16.2743,16.2743,5400.0
2009-06-24 11:10:00,19.5,19.5,19.5,19.5,33000.0,16.2743,16.2743,16.2743,16.2743,33000.0
2009-06-24 11:15:00,19.5,19.51,19.5,19.51,2000.0,16.2743,16.2827,16.2743,16.2827,2000.0
2009-06-24 11:20:00,19.52,19.53,19.51,19.53,3200.0,16.291,16.2994,16.2827,16.2994,3200.0
2009-06-24 11:25:00,19.54,19.55,19.53,19.55,1400.0,16.3077,16.3161,16.2994,16.3161,1400.0
2009-06-24 11:30:00,19.55,19.56,19.52,19.52,5000.0,16.3161,16.3244,16.291,16.291,5000.0
2009-06-24 11:35:00,19.53,19.53,19.53,19.53,1000.0,16.2994,16.2994,16.2994,16.2994,1000.0
2009-06-24 11:40:00,19.52,19.53,19.5,19.5,2200.0,16.291,16.2994,16.2743,16.2743,2200.0
2009-06-24 11:45:00,19.5,19.54,19.5,19.52,8400.0,16.2743,16.3077,16.2743,16.291,8400.0
2009-06-24 11:50:00,19.52,19.53,19.5,19.53,10000.0,16.291,16.2994,16.2743,16.2994,10000.0
2009-06-24 11:55:00,19.52,19.56,19.52,19.56,2200.0,16.291,16.3244,16.291,16.3244,2200.0
2009-06-24 12:00:00,19.57,19.59,19.56,19.58,12600.0,16.3327,16.3494,16.3244,16.3411,12600.0
2009-06-24 12:05:00,19.58,19.58,19.56,19.56,6200.0,16.3411,16.3411,16.3244,16.3244,6200.0
2009-06-24 12:10:00,19.57,19.58,19.57,19.58,1400.0,16.3327,16.3411,16.3327,16.3411,1400.0
2009-06-24 12:15:00,19.58,19.58,19.56,19.57,4800.0,16.3411,16.3411,16.3244,16.3327,4800.0
2009-06-24 12:20:00,19.57,19.59,19.56,19.56,18800.0,16.3327,16.3494,16.3244,16.3244,18800.0
2009-06-24 12:25:00,19.57,19.57,19.57,19.57,1000.0,16.3327,16.3327,16.3327,16.3327,1000.0
2009-06-24 12:30:00,19.58,19.59,19.56,19.58,19400.0,16.3411,16.3494,16.3244,16.3411,19400.0
2009-06-24 12:35:00,19.59,19.59,19.57,19.58,1400.0,16.3494,16.3494,16.3327,16.3411,1400.0
2009-06-24 12:40:00,19.58,19.59,19.58,19.59,2600.0,16.3411,16.3494,16.3411,16.3494,2600.0
2009-06-24 12:45:00,19.6,19.64,19.59,19.63,4000.0,16.3578,16.3912,16.3494,16.3828,4000.0
2009-06-24 12:50:00,19.63,19.64,19.63,19.64,2400.0,16.3828,16.3912,16.3828,16.3912,2400.0
2009-06-24 12:55:00,19.64,19.66,19.63,19.64,3200.0,16.3912,16.4079,16.3828,16.3912,3200.0
2009-06-24 13:00:00,19.65,19.65,19.61,19.63,9400.0,16.3995,16.3995,16.3661,16.3828,9400.0
2009-06-24 13:05:00,19.64,19.64,19.62,19.63,3400.0,16.3912,16.3912,16.3745,16.3828,3400.0
2009-06-24 13:10:00,19.63,19.63,19.61,19.61,3200.0,16.3828,16.3828,16.3661,16.3661,3200.0
2009-06-24 13:15:00,19.61,19.61,19.6,19.61,3000.0,16.3661,16.3661,16.3578,16.3661,3000.0
2009-06-24 13:20:00,19.61,19.62,19.61,19.62,1800.0,16.3661,16.3745,16.3661,16.3745,1800.0
2009-06-24 13:25:00,19.61,19.62,19.61,19.62,3200.0,16.3661,16.3745,16.3661,16.3745,3200.0
2009-06-24 13:30:00,19.62,19.62,19.59,19.59,29200.0,16.3745,16.3745,16.3494,16.3494,29200.0
2009-06-24 13:35:00,19.59,19.6,19.59,19.59,6200.0,16.3494,16.3578,16.3494,16.3494,6200.0
2009-06-24 13:40:00,19.59,19.6,19.59,19.59,1400.0,16.3494,16.3578,16.3494,16.3494,1400.0
2009-06-24 13:45:00,19.59,19.6,19.59,19.59,8400.0,16.3494,16.3578,16.3494,16.3494,8400.0
2009-06-24 13:50:00,19.6,19.6,19.6,19.6,9600.0,16.3578,16.3578,16.3578,16.3578,9600.0
2009-06-24 13:55:00,19.6,19.61,19.6,19.61,2400.0,16.3578,16.3661,16.3578,16.3661,2400.0
2009-06-24 14:00:00,19.61,19.63,19.61,19.61,6200.0,16.3661,16.3828,16.3661,16.3661,6200.0
2009-06-24 14:05:00,19.61,19.61,19.59,19.59,4800.0,16.3661,16.3661,16.3494,16.3494,4800.0
2009-06-24 14:10:00,19.61,19.62,19.61,19.62,2200.0,16.3661,16.3745,16.3661,16.3745,2200.0
2009-06-24 14:15:00,19.61,19.63,19.56,19.59,16200.0,16.3661,16.3828,16.3244,16.3494,16200.0
2009-06-24 14:20:00,19.59,19.61,19.54,19.57,15000.0,16.3494,16.3661,16.3077,16.3327,15000.0
2009-06-24 14:25:00,19.58,19.64,19.55,19.58,15200.0,16.3411,16.3912,16.3161,16.3411,15200.0
2009-06-24 14:30:00,19.58,19.58,19.52,19.56,16200.0,16.3411,16.3411,16.291,16.3244,16200.0
2009-06-24 14:35:00,19.56,19.56,19.49,19.49,31000.0,16.3244,16.3244,16.266,16.266,31000.0
2009-06-24 14:40:00,19.5,19.52,19.49,19.5,9200.0,16.2743,16.291,16.266,16.2743,9200.0
2009-06-24 14:45:00,19.5,19.54,19.5,19.52,11400.0,16.2743,16.3077,16.2743,16.291,11400.0
2009-06-24 14:50:00,19.52,19.53,19.51,19.53,8000.0,16.291,16.2994,16.2827,16.2994,8000.0
2009-06-24 14:55:00,19.52,19.56,19.52,19.52,6600.0,16.291,16.3244,16.291,16.291,6600.0
2009-06-24 15:00:00,19.52,19.54,19.5,19.5,20600.0,16.291,16.3077,16.2743,16.2743,20600.0
2009-06-24 15:05:00,19.5,19.5,19.48,19.49,45200.0,16.2743,16.2743,16.2576,16.266,45200.0
2009-06-24 15:10:00,19.49,19.52,19.47,19.52,15600.0,16.266,16.291,16.2493,16.291,15600.0
2009-06-24 15:15:00,19.54,19.55,19.52,19.54,12200.0,16.3077,16.3161,16.291,16.3077,12200.0
2009-06-24 15:20:00,19.54,19.57,19.52,19.55,15600.0,16.3077,16.3327,16.291,16.3161,15600.0
2009-06-24 15:25:00,19.55,19.55,19.53,19.54,24400.0,16.3161,16.3161,16.2994,16.3077,24400.0
2009-06-24 15:30:00,19.54,19.57,19.53,19.56,27800.0,16.3077,16.3327,16.2994,16.3244,27800.0
2009-06-24 15:35:00,19.56,19.57,19.51,19.52,37200.0,16.3244,16.3327,16.2827,16.291,37200.0
2009-06-24 15:40:00,19.53,19.57,19.5,19.55,29000.0,16.2994,16.3327,16.2743,16.3161,29000.0
2009-06-24 15:45:00,19.56,19.6,19.53,19.59,27400.0,16.3244,16.3578,16.2994,16.3494,27400.0
2009-06-24 15:50:00,19.59,19.6,19.55,19.56,19000.0,16.3494,16.3578,16.3161,16.3244,19000.0
2009-06-24 15:55:00,19.56,19.59,19.55,19.59,25000.0,16.3244,16.3494,16.3161,16.3494,25000.0
2009-06-25 09:30:00,19.6,19.6,19.43,19.57,30200.0,16.3578,16.3578,16.2159,16.3327,30200.0
2009-06-25 09:35:00,19.57,19.67,19.53,19.62,6400.0,16.3327,16.4162,16.2994,16.3745,6400.0
2009-06-25 09:40:00,19.61,19.65,19.61,19.61,4400.0,16.3661,16.3995,16.3661,16.3661,4400.0
2009-06-25 09:45:00,19.61,19.61,19.58,19.6,17200.0,16.3661,16.3661,16.3411,16.3578,17200.0
2009-06-25 09:50:00,19.6,19.75,19.6,19.75,15600.0,16.3578,16.483,16.3578,16.483,15600.0
2009-06-25 09:55:00,19.75,19.77,19.72,19.77,79000.0,16.483,16.4997,16.4579,16.4997,79000.0
2009-06-25 10:00:00,19.77,19.83,19.77,19.81,123000.0,16.4997,16.5497,16.4997,16.533,123000.0
2009-06-25 10:05:00,19.82,19.93,19.82,19.93,30400.0,16.5414,16.6332,16.5414,16.6332,30400.0
2009-06-25 10:10:00,19.93,19.97,19.91,19.93,28600.0,16.6332,16.6666,16.6165,16.6332,28600.0
2009-06-25 10:15:00,19.93,20.02,19.93,20.02,8000.0,16.6332,16.7083,16.6332,16.7083,8000.0
2009-06-25 10:20:00,20.03,20.09,20.03,20.09,12400.0,16.7167,16.7667,16.7167,16.7667,12400.0
2009-06-25 10:25:00,20.09,20.12,20.05,20.07,15600.0,16.7667,16.7918,16.7333,16.75,15600.0
2009-06-25 10:30:00,20.07,20.07,19.93,19.94,58400.0,16.75,16.75,16.6332,16.6415,58400.0
2009-06-25 10:35:00,19.94,20.02,19.94,20.0,16400.0,16.6415,16.7083,16.6415,16.6916,16400.0
2009-06-25 10:40:00,20.0,20.0,19.96,19.98,6600.0,16.6916,16.6916,16.6582,16.6749,6600.0
2009-06-25 10:45:00,19.96,19.97,19.96,19.96,13200.0,16.6582,16.6666,16.6582,16.6582,13200.0
2009-06-25 10:50:00,19.96,20.0,19.96,19.98,11800.0,16.6582,16.6916,16.6582,16.6749,11800.0
2009-06-25 10:55:00,19.97,19.97,19.96,19.96,6000.0,16.6666,16.6666,16.6582,16.6582,6000.0
2009-06-25 11:00:00,19.97,20.0,19.97,20.0,17800.0,16.6666,16.6916,16.6666,16.6916,17800.0
2009-06-25 11:05:00,20.0,20.02,20.0,20.0,9400.0,16.6916,16.7083,16.6916,16.6916,9400.0
2009-06-25 11:10:00,20.0,20.0,19.99,20.0,1800.0,16.6916,16.6916,16.6833,16.6916,1800.0
2009-06-25 11:15:00,19.99,20.01,19.99,20.0,11200.0,16.6833,16.7,16.6833,16.6916,11200.0
2009-06-25 11:20:00,20.0,20.0,19.99,20.0,4600.0,16.6916,16.6916,16.6833,16.6916,4600.0
2009-06-25 11:25:00,20.0,20.03,19.98,20.02,17200.0,16.6916,16.7167,16.6749,16.7083,17200.0
2009-06-25 11:30:00,20.02,20.07,20.02,20.07,4200.0,16.7083,16.75,16.7083,16.75,4200.0
2009-06-25 11:35:00,20.08,20.14,20.07,20.14,7600.0,16.7584,16.8085,16.75,16.8085,7600.0
2009-06-25 11:40:00,20.14,20.15,20.1,20.12,38400.0,16.8085,16.8168,16.7751,16.7918,38400.0
2009-06-25 11:45:00,20.11,20.12,20.08,20.1,24600.0,16.7834,16.7918,16.7584,16.7751,24600.0
2009-06-25 11:50:00,20.11,20.14,20.09,20.13,30000.0,16.7834,16.8085,16.7667,16.8001,30000.0
2009-06-25 11:55:00,20.13,20.17,20.12,20.15,21600.0,16.8001,16.8335,16.7918,16.8168,21600.0
2009-06-25 12:00:00,20.15,20.16,20.13,20.15,9600.0,16.8168,16.8251,16.8001,16.8168,9600.0
2009-06-25 12:05:00,20.17,20.22,20.15,20.19,31200.0,16.8335,16.8752,16.8168,16.8502,31200.0
2009-06-25 12:10:00,20.19,20.2,20.17,20.2,19000.0,16.8502,16.8585,16.8335,16.8585,19000.0
2009-06-25 12:15:00,20.2,20.23,20.19,20.23,9600.0,16.8585,16.8836,16.8502,16.8836,9600.0
2009-06-25 12:20:00,20.24,20.25,20.2,20.24,25400.0,16.8919,16.9003,16.8585,16.8919,25400.0
2009-06-25 12:25:00,20.24,20.27,20.24,20.27,3400.0,16.8919,16.917,16.8919,16.917,3400.0
2009-06-25 12:30:00,20.29,20.29,20.29,20.29,3200.0,16.9336,16.9336,16.9336,16.9336,3200.0
2009-06-25 12:35:00,20.28,20.28,20.24,20.26,11400.0,16.9253,16.9253,16.8919,16.9086,11400.0
2009-06-25 12:40:00,20.26,20.26,20.22,20.23,16200.0,16.9086,16.9086,16.8752,16.8836,16200.0
2009-06-25 12:45:00,20.22,20.24,20.22,20.24,5200.0,16.8752,16.8919,16.8752,16.8919,5200.0
2009-06-25 12:50:00,20.23,20.24,20.19,20.2,13200.0,16.8836,16.8919,16.8502,16.8585,13200.0
2009-06-25 12:55:00,20.2,20.2,20.18,20.2,8200.0,16.8585,16.8585,16.8418,16.8585,8200.0
2009-06-25 13:00:00,20.2,20.28,20.18,20.2,16600.0,16.8585,16.9253,16.8418,16.8585,16600.0
2009-06-25 13:05:00,20.2,20.22,20.19,20.22,47600.0,16.8585,16.8752,16.8502,16.8752,47600.0
2009-06-25 13:10:00,20.22,20.24,20.2,20.22,25400.0,16.8752,16.8919,16.8585,16.8752,25400.0
2009-06-25 13:15:00,20.22,20.22,20.19,20.19,40000.0,16.8752,16.8752,16.8502,16.8502,40000.0
2009-06-25 13:20:00,20.18,20.19,20.17,20.19,30200.0,16.8418,16.8502,16.8335,16.8502,30200.0
2009-06-25 13:25:00,20.2,20.21,20.18,20.2,7800.0,16.8585,16.8669,16.8418,16.8585,7800.0
2009-06-25 13:30:00,20.2,20.21,20.19,20.2,17000.0,16.8585,16.8669,16.8502,16.8585,17000.0
2009-06-25 13:35:00,20.2,20.21,20.2,20.21,5000.0,16.8585,16.8669,16.8585,16.8669,5000.0
2009-06-25 13:40:00,20.21,20.24,20.21,20.24,4800.0,16.8669,16.8919,16.8669,16.8919,4800.0
2009-06-25 13:45:00,20.24,20.24,20.21,20.24,11600.0,16.8919,16.8919,16.8669,16.8919,11600.0
2009-06-25 13:50:00,20.24,20.25,20.24,20.25,8600.0,16.8919,16.9003,16.8919,16.9003,8600.0
2009-06-25 13:55:00,20.25,20.25,20.25,20.25,8000.0,16.9003,16.9003,16.9003,16.9003,8000.0
2009-06-25 14:00:00,20.25,20.25,20.2,20.2,6600.0,16.9003,16.9003,16.8585,16.8585,6600.0
2009-06-25 14:05:00,20.2,20.21,20.15,20.16,13400.0,16.8585,16.8669,16.8168,16.8251,13400.0
2009-06-25 14:10:00,20.16,20.16,20.15,20.15,3600.0,16.8251,16.8251,16.8168,16.8168,3600.0
2009-06-25 14:15:00,20.16,20.16,20.13,20.14,7600.0,16.8251,16.8251,16.8001,16.8085,7600.0
2009-06-25 14:20:00,20.14,20.18,20.14,20.18,8000.0,16.8085,16.8418,16.8085,16.8418,8000.0
2009-06-25 14:25:00,20.18,20.19,20.17,20.18,5800.0,16.8418,16.8502,16.8335,16.8418,5800.0
2009-06-25 14:30:00,20.18,20.22,20.18,20.22,26800.0,16.8418,16.8752,16.8418,16.8752,26800.0
2009-06-25 14:35:00,20.22,20.23,20.2,20.2,7000.0,16.8752,16.8836,16.8585,16.8585,7000.0
2009-06-25 14:40:00,20.2,20.22,20.18,20.2,15800.0,16.8585,16.8752,16.8418,16.8585,15800.0
2009-06-25 14:45:00,20.2,20.22,20.19,20.2,19000.0,16.8585,16.8752,16.8502,16.8585,19000.0
2009-06-25 14:50:00,20.2,20.22,20.2,20.2,20600.0,16.8585,16.8752,16.8585,16.8585,20600.0
2009-06-25 14:55:00,20.2,20.2,20.18,20.18,23800.0,16.8585,16.8585,16.8418,16.8418,23800.0
2009-06-25 15:00:00,20.18,20.18,20.14,20.17,28400.0,16.8418,16.8418,16.8085,16.8335,28400.0
2009-06-25 15:05:00,20.17,20.22,20.17,20.22,9800.0,16.8335,16.8752,16.8335,16.8752,9800.0
2009-06-25 15:10:00,20.22,20.22,20.18,20.18,39400.0,16.8752,16.8752,16.8418,16.8418,39400.0
2009-06-25 15:15:00,20.17,20.17,20.11,20.12,32200.0,16.8335,16.8335,16.7834,16.7918,32200.0
2009-06-25 15:20:00,20.11,20.15,20.11,20.14,27800.0,16.7834,16.8168,16.7834,16.8085,27800.0
2009-06-25 15:25:00,20.14,20.15,20.11,20.13,19000.0,16.8085,16.8168,16.7834,16.8001,19000.0
2009-06-25 15:30:00,20.14,20.14,20.11,20.11,16000.0,16.8085,16.8085,16.7834,16.7834,16000.0
2009-06-25 15:35:00,20.11,20.11,20.07,20.09,19600.0,16.7834,16.7834,16.75,16.7667,19600.0
2009-06-25 15:40:00,20.1,20.1,20.05,20.08,17200.0,16.7751,16.7751,16.7333,16.7584,17200.0
2009-06-25 15:45:00,20.08,20.15,20.07,20.15,18800.0,16.7584,16.8168,16.75,16.8168,18800.0
2009-06-25 15:50:00,20.15,20.16,20.13,20.16,20400.0,16.8168,16.8251,16.8001,16.8251,20400.0
2009-06-25 15:55:00,20.16,20.2,20.14,20.2,40400.0,16.8251,16.8585,16.8085,16.8585,40400.0
2009-06-26 09:30:00,20.18,20.28,20.17,20.22,16400.0,16.8418,16.9253,16.8335,16.8752,16400.0
2009-06-26 09:35:00,20.18,20.18,20.1,20.14,16400.0,16.8418,16.8418,16.7751,16.8085,16400.0
2009-06-26 09:40:00,20.11,20.14,20.11,20.14,20200.0,16.7834,16.8085,16.7834,16.8085,20200.0
2009-06-26 09:45:00,20.14,20.2,20.13,20.19,9600.0,16.8085,16.8585,16.8001,16.8502,9600.0
2009-06-26 09:50:00,20.2,20.24,20.18,20.23,14800.0,16.8585,16.8919,16.8418,16.8836,14800.0
2009-06-26 09:55:00,20.23,20.23,20.18,20.18,10800.0,16.8836,16.8836,16.8418,16.8418,10800.0
2009-06-26 10:00:00,20.19,20.24,20.18,20.24,17600.0,16.8502,16.8919,16.8418,16.8919,17600.0
2009-06-26 10:05:00,20.24,20.29,20.24,20.29,9600.0,16.8919,16.9336,16.8919,16.9336,9600.0
2009-06-26 10:10:00,20.29,20.35,20.27,20.35,14400.0,16.9336,16.9837,16.917,16.9837,14400.0
2009-06-26 10:15:00,20.34,20.36,20.33,20.35,9800.0,16.9754,16.9921,16.967,16.9837,9800.0
2009-06-26 10:20:00,20.36,20.41,20.35,20.4,12000.0,16.9921,17.0338,16.9837,17.0254,12000.0
2009-06-26 10:25:00,20.4,20.4,20.34,20.35,30400.0,17.0254,17.0254,16.9754,16.9837,30400.0
2009-06-26 10:30:00,20.35,20.39,20.35,20.39,10000.0,16.9837,17.0171,16.9837,17.0171,10000.0
2009-06-26 10:35:00,20.39,20.41,20.38,20.38,9200.0,17.0171,17.0338,17.0088,17.0088,9200.0
2009-06-26 10:40:00,20.39,20.39,20.36,20.38,21400.0,17.0171,17.0171,16.9921,17.0088,21400.0
2009-06-26 10:45:00,20.38,20.41,20.37,20.4,30400.0,17.0088,17.0338,17.0004,17.0254,30400.0
2009-06-26 10:50:00,20.41,20.42,20.39,20.41,17600.0,17.0338,17.0421,17.0171,17.0338,17600.0
2009-06-26 10:55:00,20.41,20.44,20.41,20.41,10000.0,17.0338,17.0588,17.0338,17.0338,10000.0
2009-06-26 11:00:00,20.41,20.41,20.38,20.38,11000.0,17.0338,17.0338,17.0088,17.0088,11000.0
2009-06-26 11:05:00,20.38,20.39,20.38,20.38,13400.0,17.0088,17.0171,17.0088,17.0088,13400.0
2009-06-26 11:10:00,20.39,20.39,20.38,20.39,10800.0,17.0171,17.0171,17.0088,17.0171,10800.0
2009-06-26 11:15:00,20.39,20.41,20.39,20.41,9000.0,17.0171,17.0338,17.0171,17.0338,9000.0
2009-06-26 11:20:00,20.42,20.43,20.4,20.41,10800.0,17.0421,17.0505,17.0254,17.0338,10800.0
2009-06-26 11:25:00,20.4,20.41,20.4,20.41,10600.0,17.0254,17.0338,17.0254,17.0338,10600.0
2009-06-26 11:30:00,20.42,20.43,20.4,20.4,6000.0,17.0421,17.0505,17.0254,17.0254,6000.0
2009-06-26 11:35:00,20.4,20.42,20.4,20.42,6600.0,17.0254,17.0421,17.0254,17.0421,6600.0
2009-06-26 11:40:00,20.42,20.42,20.4,20.41,14200.0,17.0421,17.0421,17.0254,17.0338,14200.0
2009-06-26 11:45:00,20.4,20.41,20.39,20.4,17600.0,17.0254,17.0338,17.0171,17.0254,17600.0
2009-06-26 11:50:00,20.4,20.46,20.4,20.45,7600.0,17.0254,17.0755,17.0254,17.0672,7600.0
2009-06-26 11:55:00,20.45,20.46,20.44,20.44,3400.0,17.0672,17.0755,17.0588,17.0588,3400.0
2009-06-26 12:00:00,20.44,20.48,20.44,20.48,8000.0,17.0588,17.0922,17.0588,17.0922,8000.0
2009-06-26 12:05:00,20.47,20.48,20.46,20.47,17800.0,17.0839,17.0922,17.0755,17.0839,17800.0
2009-06-26 12:10:00,20.47,20.47,20.43,20.43,10200.0,17.0839,17.0839,17.0505,17.0505,10200.0
2009-06-26 12:15:00,20.44,20.44,20.41,20.41,7400.0,17.0588,17.0588,17.0338,17.0338,7400.0
2009-06-26 12:20:00,20.41,20.45,20.4,20.45,21600.0,17.0338,17.0672,17.0254,17.0672,21600.0
2009-06-26 12:25:00,20.44,20.46,20.43,20.46,8600.0,17.0588,17.0755,17.0505,17.0755,8600.0
2009-06-26 12:30:00,20.46,20.46,20.43,20.46,32600.0,17.0755,17.0755,17.0505,17.0755,32600.0
2009-06-26 12:35:00,20.45,20.5,20.45,20.5,20800.0,17.0672,17.1089,17.0672,17.1089,20800.0
2009-06-26 12:40:00,20.5,20.5,20.49,20.5,8600.0,17.1089,17.1089,17.1006,17.1089,8600.0
2009-06-26 12:45:00,20.5,20.5,20.48,20.5,6200.0,17.1089,17.1089,17.0922,17.1089,6200.0
2009-06-26 12:50:00,20.5,20.53,20.5,20.52,6000.0,17.1089,17.1339,17.1089,17.1256,6000.0
2009-06-26 12:55:00,20.52,20.53,20.52,20.53,15000.0,17.1256,17.1339,17.1256,17.1339,15000.0
2009-06-26 13:00:00,20.53,20.53,20.52,20.52,5800.0,17.1339,17.1339,17.1256,17.1256,5800.0
2009-06-26 13:05:00,20.52,20.53,20.52,20.52,8800.0,17.1256,17.1339,17.1256,17.1256,8800.0
2009-06-26 13:10:00,20.53,20.53,20.52,20.53,3800.0,17.1339,17.1339,17.1256,17.1339,3800.0
2009-06-26 13:15:00,20.53,20.53,20.5,20.5,5600.0,17.1339,17.1339,17.1089,17.1089,5600.0
2009-06-26 13:20:00,20.52,20.52,20.49,20.52,19400.0,17.1256,17.1256,17.1006,17.1256,19400.0
2009-06-26 13:25:00,20.52,20.55,20.52,20.55,5800.0,17.1256,17.1506,17.1256,17.1506,5800.0
2009-06-26 13:30:00,20.55,20.55,20.49,20.49,65800.0,17.1506,17.1506,17.1006,17.1006,65800.0
2009-06-26 13:35:00,20.49,20.5,20.48,20.5,19000.0,17.1006,17.1089,17.0922,17.1089,19000.0
2009-06-26 13:40:00,20.5,20.5,20.49,20.5,17800.0,17.1089,17.1089,17.1006,17.1089,17800.0
2009-06-26 13:45:00,20.5,20.5,20.49,20.5,5800.0,17.1089,17.1089,17.1006,17.1089,5800.0
2009-06-26 13:50:00,20.5,20.5,20.49,20.5,17800.0,17.1089,17.1089,17.1006,17.1089,17800.0
2009-06-26 13:55:00,20.5,20.5,20.49,20.49,24800.0,17.1089,17.1089,17.1006,17.1006,24800.0
2009-06-26 14:00:00,20.5,20.5,20.49,20.5,9400.0,17.1089,17.1089,17.1006,17.1089,9400.0
2009-06-26 14:05:00,20.5,20.5,20.49,20.49,18600.0,17.1089,17.1089,17.1006,17.1006,18600.0
2009-06-26 14:10:00,20.49,20.5,20.49,20.5,41400.0,17.1006,17.1089,17.1006,17.1089,41400.0
2009-06-26 14:15:00,20.49,20.5,20.47,20.49,42400.0,17.1006,17.1089,17.0839,17.1006,42400.0
2009-06-26 14:20:00,20.49,20.49,20.48,20.48,3800.0,17.1006,17.1006,17.0922,17.0922,3800.0
2009-06-26 14:25:00,20.48,20.49,20.47,20.47,5800.0,17.0922,17.1006,17.0839,17.0839,5800.0
2009-06-26 14:30:00,20.47,20.48,20.43,20.44,72800.0,17.0839,17.0922,17.0505,17.0588,72800.0
2009-06-26 14:35:00,20.45,20.46,20.45,20.45,14000.0,17.0672,17.0755,17.0672,17.0672,14000.0
2009-06-26 14:40:00,20.45,20.47,20.43,20.44,11200.0,17.0672,17.0839,17.0505,17.0588,11200.0
2009-06-26 14:45:00,20.45,20.47,20.45,20.46,8000.0,17.0672,17.0839,17.0672,17.0755,8000.0
2009-06-26 14:50:00,20.46,20.48,20.45,20.48,10600.0,17.0755,17.0922,17.0672,17.0922,10600.0
2009-06-26 14:55:00,20.48,20.5,20.47,20.48,11600.0,17.0922,17.1089,17.0839,17.0922,11600.0
2009-06-26 15:00:00,20.49,20.54,20.48,20.54,10600.0,17.1006,17.1423,17.0922,17.1423,10600.0
2009-06-26 15:05:00,20.53,20.54,20.5,20.51,12600.0,17.1339,17.1423,17.1089,17.1173,12600.0
2009-06-26 15:10:00,20.52,20.55,20.52,20.55,9400.0,17.1256,17.1506,17.1256,17.1506,9400.0
2009-06-26 15:15:00,20.55,20.56,20.54,20.54,8800.0,17.1506,17.159,17.1423,17.1423,8800.0
2009-06-26 15:20:00,20.54,20.55,20.52,20.53,10400.0,17.1423,17.1506,17.1256,17.1339,10400.0
2009-06-26 15:25:00,20.53,20.55,20.53,20.55,7400.0,17.1339,17.1506,17.1339,17.1506,7400.0
2009-06-26 15:30:00,20.55,20.57,20.55,20.56,16800.0,17.1506,17.1673,17.1506,17.159,16800.0
2009-06-26 15:35:00,20.57,20.58,20.55,20.55,23600.0,17.1673,17.1757,17.1506,17.1506,23600.0
2009-06-26 15:40:00,20.55,20.59,20.55,20.57,45600.0,17.1506,17.184,17.1506,17.1673,45600.0
2009-06-26 15:45:00,20.58,20.6,20.55,20.58,76000.0,17.1757,17.1924,17.1506,17.1757,76000.0
2009-06-26 15:50:00,20.58,20.61,20.54,20.55,70000.0,17.1757,17.2007,17.1423,17.1506,70000.0
2009-06-26 15:55:00,20.53,20.58,20.52,20.53,63200.0,17.1339,17.1757,17.1256,17.1339,63200.0
2009-06-29 09:30:00,20.65,20.75,20.48,20.55,13800.0,17.2341,17.3176,17.0922,17.1506,13800.0
2009-06-29 09:35:00,20.56,20.61,20.4,20.45,19800.0,17.159,17.2007,17.0254,17.0672,19800.0
2009-06-29 09:40:00,20.4,20.48,20.4,20.45,10600.0,17.0254,17.0922,17.0254,17.0672,10600.0
2009-06-29 09:45:00,20.42,20.48,20.42,20.43,5400.0,17.0421,17.0922,17.0421,17.0505,5400.0
2009-06-29 09:50:00,20.45,20.48,20.43,20.45,4400.0,17.0672,17.0922,17.0505,17.0672,4400.0
2009-06-29 09:55:00,20.45,20.48,20.45,20.46,8200.0,17.0672,17.0922,17.0672,17.0755,8200.0
2009-06-29 10:00:00,20.43,20.47,20.42,20.43,9600.0,17.0505,17.0839,17.0421,17.0505,9600.0
2009-06-29 10:05:00,20.46,20.46,20.41,20.46,11200.0,17.0755,17.0755,17.0338,17.0755,11200.0
2009-06-29 10:10:00,20.46,20.46,20.42,20.44,14400.0,17.0755,17.0755,17.0421,17.0588,14400.0
2009-06-29 10:15:00,20.43,20.46,20.41,20.41,36400.0,17.0505,17.0755,17.0338,17.0338,36400.0
2009-06-29 10:20:00,20.44,20.47,20.43,20.47,14200.0,17.0588,17.0839,17.0505,17.0839,14200.0
2009-06-29 10:25:00,20.47,20.48,20.46,20.48,6400.0,17.0839,17.0922,17.0755,17.0922,6400.0
2009-06-29 10:30:00,20.48,20.53,20.46,20.53,22600.0,17.0922,17.1339,17.0755,17.1339,22600.0
2009-06-29 10:35:00,20.53,20.57,20.5,20.57,12800.0,17.1339,17.1673,17.1089,17.1673,12800.0
2009-06-29 10:40:00,20.57,20.63,20.57,20.6,12400.0,17.1673,17.2174,17.1673,17.1924,12400.0
2009-06-29 10:45:00,20.61,20.65,20.6,20.63,11000.0,17.2007,17.2341,17.1924,17.2174,11000.0
2009-06-29 10:50:00,20.62,20.65,20.62,20.65,5000.0,17.2091,17.2341,17.2091,17.2341,5000.0
2009-06-29 10:55:00,20.65,20.66,20.63,20.66,5800.0,17.2341,17.2424,17.2174,17.2424,5800.0
2009-06-29 11:00:00,20.67,20.69,20.67,20.68,10200.0,17.2508,17.2675,17.2508,17.2591,10200.0
2009-06-29 11:05:00,20.7,20.72,20.68,20.71,11600.0,17.2758,17.2925,17.2591,17.2842,11600.0
2009-06-29 11:10:00,20.71,20.73,20.7,20.71,8600.0,17.2842,17.3009,17.2758,17.2842,8600.0
2009-06-29 11:15:00,20.71,20.72,20.7,20.72,7000.0,17.2842,17.2925,17.2758,17.2925,7000.0
2009-06-29 11:20:00,20.73,20.75,20.72,20.73,6400.0,17.3009,17.3176,17.2925,17.3009,6400.0
2009-06-29 11:25:00,20.72,20.74,20.7,20.74,7200.0,17.2925,17.3092,17.2758,17.3092,7200.0
2009-06-29 11:30:00,20.74,20.74,20.67,20.7,27200.0,17.3092,17.3092,17.2508,17.2758,27200.0
2009-06-29 11:35:00,20.71,20.73,20.71,20.72,4600.0,17.2842,17.3009,17.2842,17.2925,4600.0
2009-06-29 11:40:00,20.72,20.75,20.72,20.73,7600.0,17.2925,17.3176,17.2925,17.3009,7600.0
2009-06-29 11:45:00,20.73,20.75,20.73,20.73,11200.0,17.3009,17.3176,17.3009,17.3009,11200.0
2009-06-29 11:50:00,20.74,20.77,20.73,20.77,11800.0,17.3092,17.3342,17.3009,17.3342,11800.0
2009-06-29 11:55:00,20.77,20.77,20.74,20.75,6200.0,17.3342,17.3342,17.3092,17.3176,6200.0
2009-06-29 12:00:00,20.75,20.75,20.73,20.74,5200.0,17.3176,17.3176,17.3009,17.3092,5200.0
2009-06-29 12:05:00,20.74,20.74,20.72,20.74,8200.0,17.3092,17.3092,17.2925,17.3092,8200.0
2009-06-29 12:10:00,20.73,20.75,20.73,20.74,6000.0,17.3009,17.3176,17.3009,17.3092,6000.0
2009-06-29 12:15:00,20.75,20.75,20.74,20.75,2600.0,17.3176,17.3176,17.3092,17.3176,2600.0
2009-06-29 12:20:00,20.75,20.76,20.74,20.75,8800.0,17.3176,17.3259,17.3092,17.3176,8800.0
2009-06-29 12:25:00,20.75,20.78,20.75,20.77,4400.0,17.3176,17.3426,17.3176,17.3342,4400.0
2009-06-29 12:30:00,20.78,20.78,20.77,20.78,1800.0,17.3426,17.3426,17.3342,17.3426,1800.0
2009-06-29 12:35:00,20.78,20.78,20.74,20.77,3400.0,17.3426,17.3426,17.3092,17.3342,3400.0
2009-06-29 12:40:00,20.77,20.77,20.75,20.77,1000.0,17.3342,17.3342,17.3176,17.3342,1000.0
2009-06-29 12:45:00,20.75,20.77,20.75,20.75,3800.0,17.3176,17.3342,17.3176,17.3176,3800.0
2009-06-29 12:50:00,20.75,20.75,20.75,20.75,1800.0,17.3176,17.3176,17.3176,17.3176,1800.0
2009-06-29 12:55:00,20.76,20.77,20.75,20.75,2600.0,17.3259,17.3342,17.3176,17.3176,2600.0
2009-06-29 13:00:00,20.75,20.75,20.73,20.74,4600.0,17.3176,17.3176,17.3009,17.3092,4600.0
2009-06-29 13:05:00,20.75,20.76,20.75,20.75,3600.0,17.3176,17.3259,17.3176,17.3176,3600.0
2009-06-29 13:10:00,20.75,20.75,20.74,20.74,2000.0,17.3176,17.3176,17.3092,17.3092,2000.0
2009-06-29 13:15:00,20.75,20.75,20.72,20.72,3600.0,17.3176,17.3176,17.2925,17.2925,3600.0
2009-06-29 13:20:00,20.72,20.72,20.68,20.7,9600.0,17.2925,17.2925,17.2591,17.2758,9600.0
2009-06-29 13:25:00,20.69,20.7,20.67,20.67,18200.0,17.2675,17.2758,17.2508,17.2508,18200.0
2009-06-29 13:30:00,20.67,20.67,20.66,20.67,5000.0,17.2508,17.2508,17.2424,17.2508,5000.0
2009-06-29 13:35:00,20.67,20.69,20.67,20.69,2200.0,17.2508,17.2675,17.2508,17.2675,2200.0
2009-06-29 13:40:00,20.69,20.7,20.68,20.68,1200.0,17.2675,17.2758,17.2591,17.2591,1200.0
2009-06-29 13:45:00,20.7,20.7,20.67,20.68,16000.0,17.2758,17.2758,17.2508,17.2591,16000.0
2009-06-29 13:50:00,20.68,20.68,20.67,20.67,2000.0,17.2591,17.2591,17.2508,17.2508,2000.0
2009-06-29 13:55:00,20.67,20.7,20.67,20.69,8000.0,17.2508,17.2758,17.2508,17.2675,8000.0
2009-06-29 14:00:00,20.7,20.71,20.68,20.68,4400.0,17.2758,17.2842,17.2591,17.2591,4400.0
2009-06-29 14:05:00,20.68,20.7,20.67,20.69,11200.0,17.2591,17.2758,17.2508,17.2675,11200.0
2009-06-29 14:10:00,20.69,20.7,20.68,20.7,5000.0,17.2675,17.2758,17.2591,17.2758,5000.0
2009-06-29 14:15:00,20.7,20.7,20.68,20.7,5600.0,17.2758,17.2758,17.2591,17.2758,5600.0
2009-06-29 14:20:00,20.7,20.71,20.7,20.71,12600.0,17.2758,17.2842,17.2758,17.2842,12600.0
2009-06-29 14:25:00,20.71,20.71,20.7,20.7,15000.0,17.2842,17.2842,17.2758,17.2758,15000.0
2009-06-29 14:30:00,20.7,20.71,20.7,20.7,11200.0,17.2758,17.2842,17.2758,17.2758,11200.0
2009-06-29 14:35:00,20.71,20.71,20.7,20.7,19800.0,17.2842,17.2842,17.2758,17.2758,19800.0
2009-06-29 14:40:00,20.7,20.71,20.7,20.71,8800.0,17.2758,17.2842,17.2758,17.2842,8800.0
2009-06-29 14:45:00,20.71,20.71,20.7,20.71,2600.0,17.2842,17.2842,17.2758,17.2842,2600.0
2009-06-29 14:50:00,20.71,20.71,20.68,20.7,4800.0,17.2842,17.2842,17.2591,17.2758,4800.0
2009-06-29 14:55:00,20.7,20.71,20.68,20.7,4800.0,17.2758,17.2842,17.2591,17.2758,4800.0
2009-06-29 15:00:00,20.7,20.71,20.67,20.67,7400.0,17.2758,17.2842,17.2508,17.2508,7400.0
2009-06-29 15:05:00,20.68,20.71,20.68,20.69,17000.0,17.2591,17.2842,17.2591,17.2675,17000.0
2009-06-29 15:10:00,20.71,20.72,20.7,20.7,7800.0,17.2842,17.2925,17.2758,17.2758,7800.0
2009-06-29 15:15:00,20.7,20.73,20.7,20.72,10400.0,17.2758,17.3009,17.2758,17.2925,10400.0
2009-06-29 15:20:00,20.71,20.75,20.71,20.75,34000.0,17.2842,17.3176,17.2842,17.3176,34000.0
2009-06-29 15:25:00,20.75,20.77,20.75,20.76,13000.0,17.3176,17.3342,17.3176,17.3259,13000.0
2009-06-29 15:30:00,20.75,20.78,20.75,20.78,21000.0,17.3176,17.3426,17.3176,17.3426,21000.0
2009-06-29 15:35:00,20.78,20.78,20.75,20.77,21800.0,17.3426,17.3426,17.3176,17.3342,21800.0
2009-06-29 15:40:00,20.76,20.8,20.76,20.77,37600.0,17.3259,17.3593,17.3259,17.3342,37600.0
2009-06-29 15:45:00,20.77,20.81,20.77,20.78,33800.0,17.3342,17.3676,17.3342,17.3426,33800.0
2009-06-29 15:50:00,20.78,20.81,20.75,20.77,49000.0,17.3426,17.3676,17.3176,17.3342,49000.0
2009-06-29 15:55:00,20.78,20.82,20.77,20.81,44000.0,17.3426,17.376,17.3342,17.3676,44000.0
2009-06-30 09:30:00,20.85,20.95,20.85,20.85,11800.0,17.401,17.4845,17.401,17.401,11800.0
2009-06-30 09:35:00,20.83,20.84,20.7,20.77,6400.0,17.3843,17.3927,17.2758,17.3342,6400.0
2009-06-30 09:40:00,20.79,20.8,20.73,20.73,21800.0,17.3509,17.3593,17.3009,17.3009,21800.0
2009-06-30 09:45:00,20.76,20.77,20.72,20.73,17800.0,17.3259,17.3342,17.2925,17.3009,17800.0
2009-06-30 09:50:00,20.73,20.74,20.7,20.74,2200.0,17.3009,17.3092,17.2758,17.3092,2200.0
2009-06-30 09:55:00,20.73,20.75,20.7,20.75,6400.0,17.3009,17.3176,17.2758,17.3176,6400.0
2009-06-30 10:00:00,20.71,20.71,20.61,20.63,11200.0,17.2842,17.2842,17.2007,17.2174,11200.0
2009-06-30 10:05:00,20.63,20.63,20.57,20.63,6400.0,17.2174,17.2174,17.1673,17.2174,6400.0
2009-06-30 10:10:00,20.64,20.64,20.61,20.63,1200.0,17.2257,17.2257,17.2007,17.2174,1200.0
2009-06-30 10:15:00,20.62,20.62,20.58,20.58,3000.0,17.2091,17.2091,17.1757,17.1757,3000.0
2009-06-30 10:20:00,20.57,20.58,20.53,20.57,6800.0,17.1673,17.1757,17.1339,17.1673,6800.0
2009-06-30 10:25:00,20.56,20.57,20.54,20.56,6800.0,17.159,17.1673,17.1423,17.159,6800.0
2009-06-30 10:30:00,20.56,20.56,20.49,20.51,13400.0,17.159,17.159,17.1006,17.1173,13400.0
2009-06-30 10:35:00,20.51,20.53,20.49,20.5,12200.0,17.1173,17.1339,17.1006,17.1089,12200.0
2009-06-30 10:40:00,20.5,20.52,20.5,20.5,3400.0,17.1089,17.1256,17.1089,17.1089,3400.0
2009-06-30 10:45:00,20.49,20.5,20.48,20.48,1800.0,17.1006,17.1089,17.0922,17.0922,1800.0
2009-06-30 10:50:00,20.49,20.49,20.47,20.48,2000.0,17.1006,17.1006,17.0839,17.0922,2000.0
2009-06-30 10:55:00,20.47,20.47,20.47,20.47,2000.0,17.0839,17.0839,17.0839,17.0839,2000.0
2009-06-30 11:00:00,20.46,20.47,20.4,20.4,22800.0,17.0755,17.0839,17.0254,17.0254,22800.0
2009-06-30 11:05:00,20.4,20.41,20.38,20.4,7200.0,17.0254,17.0338,17.0088,17.0254,7200.0
2009-06-30 11:10:00,20.4,20.43,20.38,20.4,15000.0,17.0254,17.0505,17.0088,17.0254,15000.0
2009-06-30 11:15:00,20.4,20.4,20.36,20.36,26200.0,17.0254,17.0254,16.9921,16.9921,26200.0
2009-06-30 11:20:00,20.39,20.39,20.34,20.36,10800.0,17.0171,17.0171,16.9754,16.9921,10800.0
2009-06-30 11:25:00,20.36,20.38,20.33,20.33,15800.0,16.9921,17.0088,16.967,16.967,15800.0
2009-06-30 11:30:00,20.33,20.33,20.3,20.33,7400.0,16.967,16.967,16.942,16.967,7400.0
2009-06-30 11:35:00,20.32,20.33,20.3,20.31,23600.0,16.9587,16.967,16.942,16.9503,23600.0
2009-06-30 11:40:00,20.31,20.38,20.31,20.34,26000.0,16.9503,17.0088,16.9503,16.9754,26000.0
2009-06-30 11:45:00,20.33,20.36,20.33,20.36,3200.0,16.967,16.9921,16.967,16.9921,3200.0
2009-06-30 11:50:00,20.36,20.38,20.35,20.37,2800.0,16.9921,17.0088,16.9837,17.0004,2800.0
2009-06-30 11:55:00,20.37,20.38,20.35,20.38,6200.0,17.0004,17.0088,16.9837,17.0088,6200.0
2009-06-30 12:00:00,20.37,20.38,20.36,20.38,3600.0,17.0004,17.0088,16.9921,17.0088,3600.0
2009-06-30 12:05:00,20.38,20.38,20.36,20.38,2600.0,17.0088,17.0088,16.9921,17.0088,2600.0
2009-06-30 12:10:00,20.36,20.38,20.36,20.38,7000.0,16.9921,17.0088,16.9921,17.0088,7000.0
2009-06-30 12:15:00,20.37,20.37,20.35,20.35,2800.0,17.0004,17.0004,16.9837,16.9837,2800.0
2009-06-30 12:20:00,20.35,20.35,20.33,20.34,2800.0,16.9837,16.9837,16.967,16.9754,2800.0
2009-06-30 12:25:00,20.35,20.38,20.35,20.37,10000.0,16.9837,17.0088,16.9837,17.0004,10000.0
2009-06-30 12:30:00,20.38,20.38,20.37,20.38,6600.0,17.0088,17.0088,17.0004,17.0088,6600.0
2009-06-30 12:35:00,20.38,20.38,20.36,20.37,9000.0,17.0088,17.0088,16.9921,17.0004,9000.0
2009-06-30 12:40:00,20.37,20.38,20.36,20.36,7600.0,17.0004,17.0088,16.9921,16.9921,7600.0
2009-06-30 12:45:00,20.36,20.36,20.36,20.36,4200.0,16.9921,16.9921,16.9921,16.9921,4200.0
2009-06-30 12:50:00,20.36,20.38,20.36,20.38,7800.0,16.9921,17.0088,16.9921,17.0088,7800.0
2009-06-30 12:55:00,20.37,20.38,20.37,20.38,1000.0,17.0004,17.0088,17.0004,17.0088,1000.0
2009-06-30 13:00:00,20.38,20.41,20.38,20.41,11600.0,17.0088,17.0338,17.0088,17.0338,11600.0
2009-06-30 13:05:00,20.4,20.41,20.39,20.39,6000.0,17.0254,17.0338,17.0171,17.0171,6000.0
2009-06-30 13:10:00,20.39,20.42,20.39,20.41,4200.0,17.0171,17.0421,17.0171,17.0338,4200.0
2009-06-30 13:15:00,20.42,20.43,20.41,20.43,4400.0,17.0421,17.0505,17.0338,17.0505,4400.0
2009-06-30 13:20:00,20.43,20.46,20.43,20.46,3400.0,17.0505,17.0755,17.0505,17.0755,3400.0
2009-06-30 13:25:00,20.45,20.46,20.43,20.43,5000.0,17.0672,17.0755,17.0505,17.0505,5000.0
2009-06-30 13:30:00,20.43,20.43,20.42,20.42,2800.0,17.0505,17.0505,17.0421,17.0421,2800.0
2009-06-30 13:35:00,20.43,20.43,20.43,20.43,2200.0,17.0505,17.0505,17.0505,17.0505,2200.0
2009-06-30 13:40:00,20.43,20.44,20.43,20.44,1600.0,17.0505,17.0588,17.0505,17.0588,1600.0
2009-06-30 13:45:00,20.47,20.47,20.43,20.43,5800.0,17.0839,17.0839,17.0505,17.0505,5800.0
2009-06-30 13:50:00,20.44,20.44,20.41,20.41,6600.0,17.0588,17.0588,17.0338,17.0338,6600.0
2009-06-30 13:55:00,20.41,20.43,20.41,20.41,2400.0,17.0338,17.0505,17.0338,17.0338,2400.0
2009-06-30 14:00:00,20.43,20.43,20.41,20.42,11200.0,17.0505,17.0505,17.0338,17.0421,11200.0
2009-06-30 14:05:00,20.42,20.43,20.41,20.43,4600.0,17.0421,17.0505,17.0338,17.0505,4600.0
2009-06-30 14:10:00,20.43,20.43,20.41,20.41,8400.0,17.0505,17.0505,17.0338,17.0338,8400.0
2009-06-30 14:15:00,20.42,20.43,20.42,20.43,5000.0,17.0421,17.0505,17.0421,17.0505,5000.0
2009-06-30 14:20:00,20.43,20.43,20.42,20.43,7600.0,17.0505,17.0505,17.0421,17.0505,7600.0
2009-06-30 14:25:00,20.43,20.43,20.42,20.43,2600.0,17.0505,17.0505,17.0421,17.0505,2600.0
2009-06-30 14:30:00,20.43,20.43,20.4,20.43,8600.0,17.0505,17.0505,17.0254,17.0505,8600.0
2009-06-30 14:35:00,20.43,20.43,20.42,20.42,10200.0,17.0505,17.0505,17.0421,17.0421,10200.0
2009-06-30 14:40:00,20.42,20.43,20.42,20.43,8400.0,17.0421,17.0505,17.0421,17.0505,8400.0
2009-06-30 14:45:00,20.43,20.45,20.43,20.43,9600.0,17.0505,17.0672,17.0505,17.0505,9600.0
2009-06-30 14:50:00,20.44,20.45,20.43,20.45,32600.0,17.0588,17.0672,17.0505,17.0672,32600.0
2009-06-30 14:55:00,20.46,20.48,20.46,20.46,3400.0,17.0755,17.0922,17.0755,17.0755,3400.0
2009-06-30 15:00:00,20.48,20.48,20.45,20.45,6600.0,17.0922,17.0922,17.0672,17.0672,6600.0
2009-06-30 15:05:00,20.45,20.46,20.44,20.45,8400.0,17.0672,17.0755,17.0588,17.0672,8400.0
2009-06-30 15:10:00,20.46,20.46,20.43,20.43,56200.0,17.0755,17.0755,17.0505,17.0505,56200.0
2009-06-30 15:15:00,20.43,20.46,20.41,20.42,32200.0,17.0505,17.0755,17.0338,17.0421,32200.0
2009-06-30 15:20:00,20.43,20.44,20.42,20.43,30600.0,17.0505,17.0588,17.0421,17.0505,30600.0
2009-06-30 15:25:00,20.43,20.44,20.43,20.43,22800.0,17.0505,17.0588,17.0505,17.0505,22800.0
2009-06-30 15:30:00,20.43,20.46,20.43,20.43,39800.0,17.0505,17.0755,17.0505,17.0505,39800.0
2009-06-30 15:35:00,20.44,20.44,20.43,20.43,25000.0,17.0588,17.0588,17.0505,17.0505,25000.0
2009-06-30 15:40:00,20.43,20.43,20.4,20.4,23000.0,17.0505,17.0505,17.0254,17.0254,23000.0
2009-06-30 15:45:00,20.4,20.4,20.36,20.38,89400.0,17.0254,17.0254,16.9921,17.0088,89400.0
2009-06-30 15:50:00,20.38,20.4,20.36,20.36,43800.0,17.0088,17.0254,16.9921,16.9921,43800.0
2009-06-30 15:55:00,20.37,20.38,20.34,20.38,71600.0,17.0004,17.0088,16.9754,17.0088,71600.0
2009-07-01 09:30:00,20.35,20.48,20.21,20.25,31400.0,16.9837,17.0922,16.8669,16.9003,31400.0
2009-07-01 09:35:00,20.24,20.28,20.24,20.25,9800.0,16.8919,16.9253,16.8919,16.9003,9800.0
2009-07-01 09:40:00,20.25,20.27,20.18,20.18,19200.0,16.9003,16.917,16.8418,16.8418,19200.0
2009-07-01 09:45:00,20.18,20.22,20.18,20.2,10600.0,16.8418,16.8752,16.8418,16.8585,10600.0
2009-07-01 09:50:00,20.22,20.23,20.2,20.21,16400.0,16.8752,16.8836,16.8585,16.8669,16400.0
2009-07-01 09:55:00,20.2,20.22,20.2,20.2,8400.0,16.8585,16.8752,16.8585,16.8585,8400.0
2009-07-01 10:00:00,20.2,20.21,20.15,20.15,15000.0,16.8585,16.8669,16.8168,16.8168,15000.0
2009-07-01 10:05:00,20.15,20.18,20.15,20.17,12400.0,16.8168,16.8418,16.8168,16.8335,12400.0
2009-07-01 10:10:00,20.17,20.18,20.15,20.18,6200.0,16.8335,16.8418,16.8168,16.8418,6200.0
2009-07-01 10:15:00,20.17,20.3,20.17,20.25,16200.0,16.8335,16.942,16.8335,16.9003,16200.0
2009-07-01 10:20:00,20.27,20.27,20.25,20.26,21000.0,16.917,16.917,16.9003,16.9086,21000.0
2009-07-01 10:25:00,20.26,20.29,20.25,20.28,16200.0,16.9086,16.9336,16.9003,16.9253,16200.0
2009-07-01 10:30:00,20.28,20.28,20.26,20.27,12200.0,16.9253,16.9253,16.9086,16.917,12200.0
2009-07-01 10:35:00,20.26,20.28,20.25,20.26,10800.0,16.9086,16.9253,16.9003,16.9086,10800.0
2009-07-01 10:40:00,20.27,20.28,20.25,20.27,12200.0,16.917,16.9253,16.9003,16.917,12200.0
2009-07-01 10:45:00,20.27,20.29,20.27,20.29,7400.0,16.917,16.9336,16.917,16.9336,7400.0
2009-07-01 10:50:00,20.28,20.3,20.28,20.29,6400.0,16.9253,16.942,16.9253,16.9336,6400.0
2009-07-01 10:55:00,20.29,20.3,20.29,20.3,3000.0,16.9336,16.942,16.9336,16.942,3000.0
2009-07-01 11:00:00,20.3,20.3,20.28,20.29,9400.0,16.942,16.942,16.9253,16.9336,9400.0
2009-07-01 11:05:00,20.29,20.3,20.28,20.28,9800.0,16.9336,16.942,16.9253,16.9253,9800.0
2009-07-01 11:10:00,20.28,20.28,20.25,20.27,8000.0,16.9253,16.9253,16.9003,16.917,8000.0
2009-07-01 11:15:00,20.27,20.27,20.23,20.24,13000.0,16.917,16.917,16.8836,16.8919,13000.0
2009-07-01 11:20:00,20.25,20.25,20.23,20.23,10200.0,16.9003,16.9003,16.8836,16.8836,10200.0
2009-07-01 11:25:00,20.23,20.23,20.12,20.13,80200.0,16.8836,16.8836,16.7918,16.8001,80200.0
2009-07-01 11:30:00,20.13,20.13,20.07,20.07,29600.0,16.8001,16.8001,16.75,16.75,29600.0
2009-07-01 11:35:00,20.08,20.08,20.0,20.0,101000.0,16.7584,16.7584,16.6916,16.6916,101000.0
2009-07-01 11:40:00,20.0,20.06,19.9,19.97,79400.0,16.6916,16.7417,16.6082,16.6666,79400.0
2009-07-01 11:45:00,19.99,19.99,19.78,19.93,104200.0,16.6833,16.6833,16.508,16.6332,104200.0
2009-07-01 11:50:00,19.93,19.97,19.92,19.95,21800.0,16.6332,16.6666,16.6248,16.6499,21800.0
2009-07-01 11:55:00,19.95,19.95,19.95,19.95,14400.0,16.6499,16.6499,16.6499,16.6499,14400.0
2009-07-01 12:00:00,19.95,19.99,19.94,19.99,26400.0,16.6499,16.6833,16.6415,16.6833,26400.0
2009-07-01 12:05:00,19.99,20.0,19.99,20.0,13800.0,16.6833,16.6916,16.6833,16.6916,13800.0
2009-07-01 12:10:00,20.0,20.0,20.0,20.0,9800.0,16.6916,16.6916,16.6916,16.6916,9800.0
2009-07-01 12:15:00,20.0,20.03,20.0,20.03,14000.0,16.6916,16.7167,16.6916,16.7167,14000.0
2009-07-01 12:20:00,20.02,20.05,20.02,20.05,9400.0,16.7083,16.7333,16.7083,16.7333,9400.0
2009-07-01 12:25:00,20.05,20.05,20.0,20.0,39000.0,16.7333,16.7333,16.6916,16.6916,39000.0
2009-07-01 12:30:00,20.0,20.0,20.0,20.0,21200.0,16.6916,16.6916,16.6916,16.6916,21200.0
2009-07-01 12:35:00,20.0,20.0,20.0,20.0,8800.0,16.6916,16.6916,16.6916,16.6916,8800.0
2009-07-01 12:40:00,20.0,20.0,20.0,20.0,8600.0,16.6916,16.6916,16.6916,16.6916,8600.0
2009-07-01 12:45:00,20.0,20.0,19.97,20.0,23800.0,16.6916,16.6916,16.6666,16.6916,23800.0
2009-07-01 12:50:00,19.99,20.0,19.99,19.99,6600.0,16.6833,16.6916,16.6833,16.6833,6600.0
2009-07-01 12:55:00,19.99,20.0,19.99,20.0,8000.0,16.6833,16.6916,16.6833,16.6916,8000.0
2009-07-01 13:00:00,20.0,20.02,20.0,20.02,9200.0,16.6916,16.7083,16.6916,16.7083,9200.0
2009-07-01 13:05:00,20.03,20.08,20.03,20.08,85200.0,16.7167,16.7584,16.7167,16.7584,85200.0
2009-07-01 13:10:00,20.08,20.09,20.07,20.09,11000.0,16.7584,16.7667,16.75,16.7667,11000.0
2009-07-01 13:15:00,20.09,20.09,20.09,20.09,5200.0,16.7667,16.7667,16.7667,16.7667,5200.0
2009-07-01 13:20:00,20.09,20.09,20.09,20.09,4200.0,16.7667,16.7667,16.7667,16.7667,4200.0
2009-07-01 13:25:00,20.09,20.09,20.08,20.09,19600.0,16.7667,16.7667,16.7584,16.7667,19600.0
2009-07-01 13:30:00,20.09,20.1,20.08,20.1,7600.0,16.7667,16.7751,16.7584,16.7751,7600.0
2009-07-01 13:35:00,20.11,20.15,20.11,20.15,9000.0,16.7834,16.8168,16.7834,16.8168,9000.0
2009-07-01 13:40:00,20.15,20.18,20.15,20.15,33400.0,16.8168,16.8418,16.8168,16.8168,33400.0
2009-07-01 13:45:00,20.15,20.17,20.15,20.17,9800.0,16.8168,16.8335,16.8168,16.8335,9800.0
2009-07-01 13:50:00,20.17,20.2,20.17,20.19,121800.0,16.8335,16.8585,16.8335,16.8502,121800.0
2009-07-01 13:55:00,20.2,20.2,20.19,20.19,54800.0,16.8585,16.8585,16.8502,16.8502,54800.0
2009-07-01 14:00:00,20.19,20.2,20.17,20.2,14400.0,16.8502,16.8585,16.8335,16.8585,14400.0
2009-07-01 14:05:00,20.2,20.21,20.2,20.21,214400.0,16.8585,16.8669,16.8585,16.8669,214400.0
2009-07-01 14:10:00,20.2,20.21,20.2,20.21,28400.0,16.8585,16.8669,16.8585,16.8669,28400.0
2009-07-01 14:15:00,20.21,20.21,20.2,20.21,17200.0,16.8669,16.8669,16.8585,16.8669,17200.0
2009-07-01 14:20:00,20.21,20.22,20.2,20.21,14000.0,16.8669,16.8752,16.8585,16.8669,14000.0
2009-07-01 14:25:00,20.22,20.23,20.21,20.22,10000.0,16.8752,16.8836,16.8669,16.8752,10000.0
2009-07-01 14:30:00,20.22,20.22,20.21,20.21,15000.0,16.8752,16.8752,16.8669,16.8669,15000.0
2009-07-01 14:35:00,20.21,20.24,20.21,20.22,23000.0,16.8669,16.8919,16.8669,16.8752,23000.0
2009-07-01 14:40:00,20.21,20.22,20.18,20.2,16200.0,16.8669,16.8752,16.8418,16.8585,16200.0
2009-07-01 14:45:00,20.21,20.22,20.2,20.22,11800.0,16.8669,16.8752,16.8585,16.8752,11800.0
2009-07-01 14:50:00,20.22,20.22,20.2,20.21,15200.0,16.8752,16.8752,16.8585,16.8669,15200.0
2009-07-01 14:55:00,20.2,20.22,20.2,20.22,12800.0,16.8585,16.8752,16.8585,16.8752,12800.0
2009-07-01 15:00:00,20.21,20.23,20.2,20.22,11200.0,16.8669,16.8836,16.8585,16.8752,11200.0
2009-07-01 15:05:00,20.23,20.23,20.22,20.23,16200.0,16.8836,16.8836,16.8752,16.8836,16200.0
2009-07-01 15:10:00,20.23,20.23,20.2,20.22,15600.0,16.8836,16.8836,16.8585,16.8752,15600.0
2009-07-01 15:15:00,20.23,20.23,20.21,20.22,14400.0,16.8836,16.8836,16.8669,16.8752,14400.0
2009-07-01 15:20:00,20.22,20.24,20.21,20.22,133200.0,16.8752,16.8919,16.8669,16.8752,133200.0
2009-07-01 15:25:00,20.23,20.23,20.22,20.23,33000.0,16.8836,16.8836,16.8752,16.8836,33000.0
2009-07-01 15:30:00,20.23,20.24,20.21,20.23,38200.0,16.8836,16.8919,16.8669,16.8836,38200.0
2009-07-01 15:35:00,20.24,20.24,20.22,20.23,22400.0,16.8919,16.8919,16.8752,16.8836,22400.0
2009-07-01 15:40:00,20.23,20.24,20.21,20.22,39400.0,16.8836,16.8919,16.8669,16.8752,39400.0
2009-07-01 15:45:00,20.22,20.22,20.2,20.22,21400.0,16.8752,16.8752,16.8585,16.8752,21400.0
2009-07-01 15:50:00,20.21,20.24,20.2,20.22,16200.0,16.8669,16.8919,16.8585,16.8752,16200.0
2009-07-01 15:55:00,20.21,20.24,20.2,20.2,52200.0,16.8669,16.8919,16.8585,16.8585,52200.0
2009-07-02 09:30:00,20.04,20.11,19.96,20.05,1400.0,16.725,16.7834,16.6582,16.7333,1400.0
2009-07-02 09:35:00,19.95,19.95,19.8,19.82,26800.0,16.6499,16.6499,16.5247,16.5414,26800.0
2009-07-02 09:40:00,19.82,19.86,19.82,19.86,10200.0,16.5414,16.5748,16.5414,16.5748,10200.0
2009-07-02 09:45:00,19.84,19.9,19.84,19.9,10600.0,16.5581,16.6082,16.5581,16.6082,10600.0
2009-07-02 09:50:00,19.89,19.89,19.84,19.86,13800.0,16.5998,16.5998,16.5581,16.5748,13800.0
2009-07-02 09:55:00,19.87,19.89,19.86,19.88,6600.0,16.5831,16.5998,16.5748,16.5915,6600.0
2009-07-02 10:00:00,19.88,19.89,19.87,19.88,10200.0,16.5915,16.5998,16.5831,16.5915,10200.0
2009-07-02 10:05:00,19.88,19.89,19.85,19.86,8400.0,16.5915,16.5998,16.5664,16.5748,8400.0
2009-07-02 10:10:00,19.86,19.88,19.86,19.88,5200.0,16.5748,16.5915,16.5748,16.5915,5200.0
2009-07-02 10:15:00,19.88,19.89,19.86,19.87,9800.0,16.5915,16.5998,16.5748,16.5831,9800.0
2009-07-02 10:20:00,19.88,19.88,19.85,19.86,13400.0,16.5915,16.5915,16.5664,16.5748,13400.0
2009-07-02 10:25:00,19.86,19.9,19.86,19.89,11600.0,16.5748,16.6082,16.5748,16.5998,11600.0
2009-07-02 10:30:00,19.89,19.9,19.89,19.89,7400.0,16.5998,16.6082,16.5998,16.5998,7400.0
2009-07-02 10:35:00,19.89,19.93,19.89,19.92,12000.0,16.5998,16.6332,16.5998,16.6248,12000.0
2009-07-02 10:40:00,19.92,19.93,19.92,19.93,6200.0,16.6248,16.6332,16.6248,16.6332,6200.0
2009-07-02 10:45:00,19.93,19.95,19.93,19.95,12200.0,16.6332,16.6499,16.6332,16.6499,12200.0
2009-07-02 10:50:00,19.95,19.95,19.95,19.95,19400.0,16.6499,16.6499,16.6499,16.6499,19400.0
2009-07-02 10:55:00,19.96,19.96,19.95,19.96,4200.0,16.6582,16.6582,16.6499,16.6582,4200.0
2009-07-02 11:00:00,19.96,19.96,19.95,19.96,2000.0,16.6582,16.6582,16.6499,16.6582,2000.0
2009-07-02 11:05:00,19.95,19.96,19.95,19.96,2800.0,16.6499,16.6582,16.6499,16.6582,2800.0
2009-07-02 11:10:00,19.96,19.98,19.95,19.98,19400.0,16.6582,16.6749,16.6499,16.6749,19400.0
2009-07-02 11:15:00,19.97,19.98,19.94,19.94,8400.0,16.6666,16.6749,16.6415,16.6415,8400.0
2009-07-02 11:20:00,19.93,19.93,19.91,19.91,3600.0,16.6332,16.6332,16.6165,16.6165,3600.0
2009-07-02 11:25:00,19.91,19.91,19.86,19.88,8600.0,16.6165,16.6165,16.5748,16.5915,8600.0
2009-07-02 11:30:00,19.86,19.86,19.85,19.86,4800.0,16.5748,16.5748,16.5664,16.5748,4800.0
2009-07-02 11:35:00,19.85,19.86,19.82,19.83,8800.0,16.5664,16.5748,16.5414,16.5497,8800.0
2009-07-02 11:40:00,19.83,19.84,19.83,19.84,2000.0,16.5497,16.5581,16.5497,16.5581,2000.0
2009-07-02 11:45:00,19.83,19.84,19.82,19.83,4200.0,16.5497,16.5581,16.5414,16.5497,4200.0
2009-07-02 11:50:00,19.83,19.84,19.83,19.84,5200.0,16.5497,16.5581,16.5497,16.5581,5200.0
2009-07-02 11:55:00,19.84,19.84,19.84,19.84,1200.0,16.5581,16.5581,16.5581,16.5581,1200.0
2009-07-02 12:00:00,19.84,19.84,19.82,19.83,5200.0,16.5581,16.5581,16.5414,16.5497,5200.0
2009-07-02 12:05:00,19.84,19.84,19.84,19.84,800.0,16.5581,16.5581,16.5581,16.5581,800.0
2009-07-02 12:10:00,19.84,19.84,19.82,19.82,6600.0,16.5581,16.5581,16.5414,16.5414,6600.0
2009-07-02 12:15:00,19.83,19.83,19.83,19.83,2800.0,16.5497,16.5497,16.5497,16.5497,2800.0
2009-07-02 12:20:00,19.83,19.85,19.83,19.85,17600.0,16.5497,16.5664,16.5497,16.5664,17600.0
2009-07-02 12:25:00,19.84,19.86,19.84,19.86,4600.0,16.5581,16.5748,16.5581,16.5748,4600.0
2009-07-02 12:30:00,19.86,19.86,19.85,19.86,2200.0,16.5748,16.5748,16.5664,16.5748,2200.0
2009-07-02 12:35:00,19.86,19.86,19.85,19.86,3000.0,16.5748,16.5748,16.5664,16.5748,3000.0
2009-07-02 12:40:00,19.86,19.86,19.86,19.86,1200.0,16.5748,16.5748,16.5748,16.5748,1200.0
2009-07-02 12:45:00,19.86,19.88,19.86,19.88,6400.0,16.5748,16.5915,16.5748,16.5915,6400.0
2009-07-02 12:50:00,19.88,19.88,19.87,19.88,9400.0,16.5915,16.5915,16.5831,16.5915,9400.0
2009-07-02 12:55:00,19.88,19.88,19.87,19.88,5600.0,16.5915,16.5915,16.5831,16.5915,5600.0
2009-07-02 13:00:00,19.88,19.88,19.87,19.88,2200.0,16.5915,16.5915,16.5831,16.5915,2200.0
2009-07-02 13:05:00,19.88,19.88,19.88,19.88,800.0,16.5915,16.5915,16.5915,16.5915,800.0
2009-07-02 13:10:00,19.88,19.88,19.87,19.88,4800.0,16.5915,16.5915,16.5831,16.5915,4800.0
2009-07-02 13:15:00,19.88,19.88,19.88,19.88,1600.0,16.5915,16.5915,16.5915,16.5915,1600.0
2009-07-02 13:20:00,19.88,19.89,19.88,19.89,10800.0,16.5915,16.5998,16.5915,16.5998,10800.0
2009-07-02 13:25:00,19.89,19.91,19.89,19.9,13400.0,16.5998,16.6165,16.5998,16.6082,13400.0
2009-07-02 13:30:00,19.91,19.91,19.88,19.89,18000.0,16.6165,16.6165,16.5915,16.5998,18000.0
2009-07-02 13:35:00,19.89,19.91,19.89,19.91,6400.0,16.5998,16.6165,16.5998,16.6165,6400.0
2009-07-02 13:40:00,19.91,19.94,19.9,19.93,9800.0,16.6165,16.6415,16.6082,16.6332,9800.0
2009-07-02 13:45:00,19.94,19.96,19.93,19.96,8400.0,16.6415,16.6582,16.6332,16.6582,8400.0
2009-07-02 13:50:00,19.96,19.97,19.93,19.96,18800.0,16.6582,16.6666,16.6332,16.6582,18800.0
2009-07-02 13:55:00,19.96,20.0,19.96,20.0,20600.0,16.6582,16.6916,16.6582,16.6916,20600.0
2009-07-02 14:00:00,20.0,20.0,20.0,20.0,16400.0,16.6916,16.6916,16.6916,16.6916,16400.0
2009-07-02 14:05:00,20.0,20.01,20.0,20.0,5800.0,16.6916,16.7,16.6916,16.6916,5800.0
2009-07-02 14:10:00,20.0,20.0,20.0,20.0,5400.0,16.6916,16.6916,16.6916,16.6916,5400.0
2009-07-02 14:15:00,20.0,20.01,20.0,20.0,16000.0,16.6916,16.7,16.6916,16.6916,16000.0
2009-07-02 14:20:00,20.0,20.0,19.97,20.0,37200.0,16.6916,16.6916,16.6666,16.6916,37200.0
2009-07-02 14:25:00,20.0,20.0,20.0,20.0,5400.0,16.6916,16.6916,16.6916,16.6916,5400.0
2009-07-02 14:30:00,20.0,20.01,19.99,20.01,10800.0,16.6916,16.7,16.6833,16.7,10800.0
2009-07-02 14:35:00,20.0,20.0,20.0,20.0,3200.0,16.6916,16.6916,16.6916,16.6916,3200.0
2009-07-02 14:40:00,20.0,20.0,20.0,20.0,1000.0,16.6916,16.6916,16.6916,16.6916,1000.0
2009-07-02 14:45:00,20.0,20.0,20.0,20.0,10000.0,16.6916,16.6916,16.6916,16.6916,10000.0
2009-07-02 14:50:00,20.0,20.0,20.0,20.0,4400.0,16.6916,16.6916,16.6916,16.6916,4400.0
2009-07-02 14:55:00,20.0,20.0,20.0,20.0,4800.0,16.6916,16.6916,16.6916,16.6916,4800.0
2009-07-02 15:00:00,20.0,20.0,19.99,20.0,23000.0,16.6916,16.6916,16.6833,16.6916,23000.0
2009-07-02 15:05:00,20.0,20.0,19.99,20.0,17800.0,16.6916,16.6916,16.6833,16.6916,17800.0
2009-07-02 15:10:00,19.99,19.99,19.96,19.99,14000.0,16.6833,16.6833,16.6582,16.6833,14000.0
2009-07-02 15:15:00,19.99,19.99,19.97,19.98,11000.0,16.6833,16.6833,16.6666,16.6749,11000.0
2009-07-02 15:20:00,19.97,19.98,19.95,19.96,22800.0,16.6666,16.6749,16.6499,16.6582,22800.0
2009-07-02 15:25:00,19.96,19.97,19.95,19.97,20600.0,16.6582,16.6666,16.6499,16.6666,20600.0
2009-07-02 15:30:00,19.96,19.98,19.89,19.9,59200.0,16.6582,16.6749,16.5998,16.6082,59200.0
2009-07-02 15:35:00,19.9,19.9,19.87,19.87,30400.0,16.6082,16.6082,16.5831,16.5831,30400.0
2009-07-02 15:40:00,19.87,19.88,19.87,19.87,14600.0,16.5831,16.5915,16.5831,16.5831,14600.0
2009-07-02 15:45:00,19.88,19.88,19.87,19.87,11600.0,16.5915,16.5915,16.5831,16.5831,11600.0
2009-07-02 15:50:00,19.87,19.88,19.87,19.88,15800.0,16.5831,16.5915,16.5831,16.5915,15800.0
2009-07-02 15:55:00,19.88,19.88,19.84,19.85,26000.0,16.5915,16.5915,16.5581,16.5664,26000.0
2009-07-06 09:30:00,19.74,19.87,19.74,19.87,400.0,16.4746,16.5831,16.4746,16.5831,400.0
2009-07-06 09:35:00,19.83,19.83,19.6,19.72,21800.0,16.5497,16.5497,16.3578,16.4579,21800.0
2009-07-06 09:40:00,19.74,19.76,19.67,19.68,14000.0,16.4746,16.4913,16.4162,16.4245,14000.0
2009-07-06 09:45:00,19.68,19.77,19.66,19.77,8200.0,16.4245,16.4997,16.4079,16.4997,8200.0
2009-07-06 09:50:00,19.75,19.75,19.68,19.71,6000.0,16.483,16.483,16.4245,16.4496,6000.0
2009-07-06 09:55:00,19.71,19.72,19.7,19.7,6400.0,16.4496,16.4579,16.4412,16.4412,6400.0
2009-07-06 10:00:00,19.72,19.74,19.68,19.69,21000.0,16.4579,16.4746,16.4245,16.4329,21000.0
2009-07-06 10:05:00,19.68,19.68,19.63,19.63,9400.0,16.4245,16.4245,16.3828,16.3828,9400.0
2009-07-06 10:10:00,19.62,19.63,19.59,19.61,6400.0,16.3745,16.3828,16.3494,16.3661,6400.0
2009-07-06 10:15:00,19.61,19.68,19.59,19.68,16200.0,16.3661,16.4245,16.3494,16.4245,16200.0
2009-07-06 10:20:00,19.65,19.67,19.61,19.63,20800.0,16.3995,16.4162,16.3661,16.3828,20800.0
2009-07-06 10:25:00,19.63,19.65,19.61,19.65,7600.0,16.3828,16.3995,16.3661,16.3995,7600.0
2009-07-06 10:30:00,19.64,19.66,19.63,19.66,10800.0,16.3912,16.4079,16.3828,16.4079,10800.0
2009-07-06 10:35:00,19.64,19.66,19.63,19.65,7800.0,16.3912,16.4079,16.3828,16.3995,7800.0
2009-07-06 10:40:00,19.66,19.66,19.64,19.65,7800.0,16.4079,16.4079,16.3912,16.3995,7800.0
2009-07-06 10:45:00,19.65,19.67,19.65,19.66,3400.0,16.3995,16.4162,16.3995,16.4079,3400.0
2009-07-06 10:50:00,19.66,19.66,19.64,19.64,3800.0,16.4079,16.4079,16.3912,16.3912,3800.0
2009-07-06 10:55:00,19.65,19.68,19.65,19.68,4200.0,16.3995,16.4245,16.3995,16.4245,4200.0
2009-07-06 11:00:00,19.67,19.68,19.66,19.67,3200.0,16.4162,16.4245,16.4079,16.4162,3200.0
2009-07-06 11:05:00,19.67,19.68,19.65,19.65,4400.0,16.4162,16.4245,16.3995,16.3995,4400.0
2009-07-06 11:10:00,19.65,19.67,19.63,19.66,4400.0,16.3995,16.4162,16.3828,16.4079,4400.0
2009-07-06 11:15:00,19.66,19.66,19.64,19.64,2800.0,16.4079,16.4079,16.3912,16.3912,2800.0
2009-07-06 11:20:00,19.63,19.65,19.63,19.65,3400.0,16.3828,16.3995,16.3828,16.3995,3400.0
2009-07-06 11:25:00,19.64,19.65,19.61,19.65,16400.0,16.3912,16.3995,16.3661,16.3995,16400.0
2009-07-06 11:30:00,19.64,19.66,19.64,19.66,3200.0,16.3912,16.4079,16.3912,16.4079,3200.0
2009-07-06 11:35:00,19.66,19.68,19.66,19.68,4400.0,16.4079,16.4245,16.4079,16.4245,4400.0
2009-07-06 11:40:00,19.67,19.67,19.61,19.62,4400.0,16.4162,16.4162,16.3661,16.3745,4400.0
2009-07-06 11:45:00,19.61,19.61,19.6,19.6,4400.0,16.3661,16.3661,16.3578,16.3578,4400.0
2009-07-06 11:50:00,19.6,19.6,19.57,19.57,4600.0,16.3578,16.3578,16.3327,16.3327,4600.0
2009-07-06 11:55:00,19.57,19.57,19.53,19.56,4800.0,16.3327,16.3327,16.2994,16.3244,4800.0
2009-07-06 12:00:00,19.55,19.56,19.54,19.55,4400.0,16.3161,16.3244,16.3077,16.3161,4400.0
2009-07-06 12:05:00,19.54,19.56,19.54,19.54,3000.0,16.3077,16.3244,16.3077,16.3077,3000.0
2009-07-06 12:10:00,19.54,19.55,19.53,19.53,3200.0,16.3077,16.3161,16.2994,16.2994,3200.0
2009-07-06 12:15:00,19.54,19.54,19.53,19.53,16200.0,16.3077,16.3077,16.2994,16.2994,16200.0
2009-07-06 12:20:00,19.53,19.54,19.53,19.53,6000.0,16.2994,16.3077,16.2994,16.2994,6000.0
2009-07-06 12:25:00,19.53,19.54,19.53,19.53,5600.0,16.2994,16.3077,16.2994,16.2994,5600.0
2009-07-06 12:30:00,19.53,19.54,19.53,19.54,2200.0,16.2994,16.3077,16.2994,16.3077,2200.0
2009-07-06 12:35:00,19.54,19.54,19.5,19.5,21200.0,16.3077,16.3077,16.2743,16.2743,21200.0
2009-07-06 12:40:00,19.5,19.52,19.5,19.52,5400.0,16.2743,16.291,16.2743,16.291,5400.0
2009-07-06 12:45:00,19.51,19.52,19.5,19.5,2000.0,16.2827,16.291,16.2743,16.2743,2000.0
2009-07-06 12:50:00,19.51,19.51,19.5,19.51,2200.0,16.2827,16.2827,16.2743,16.2827,2200.0
2009-07-06 12:55:00,19.51,19.54,19.51,19.53,6800.0,16.2827,16.3077,16.2827,16.2994,6800.0
2009-07-06 13:00:00,19.53,19.55,19.53,19.54,3400.0,16.2994,16.3161,16.2994,16.3077,3400.0
2009-07-06 13:05:00,19.54,19.55,19.53,19.54,3200.0,16.3077,16.3161,16.2994,16.3077,3200.0
2009-07-06 13:10:00,19.53,19.55,19.53,19.53,2000.0,16.2994,16.3161,16.2994,16.2994,2000.0
2009-07-06 13:15:00,19.54,19.6,19.54,19.6,7600.0,16.3077,16.3578,16.3077,16.3578,7600.0
2009-07-06 13:20:00,19.59,19.6,19.57,19.58,19600.0,16.3494,16.3578,16.3327,16.3411,19600.0
2009-07-06 13:25:00,19.58,19.59,19.57,19.57,5800.0,16.3411,16.3494,16.3327,16.3327,5800.0
2009-07-06 13:30:00,19.57,19.58,19.56,19.57,7600.0,16.3327,16.3411,16.3244,16.3327,7600.0
2009-07-06 13:35:00,19.58,19.6,19.57,19.6,6000.0,16.3411,16.3578,16.3327,16.3578,6000.0
2009-07-06 13:40:00,19.59,19.6,19.59,19.6,5200.0,16.3494,16.3578,16.3494,16.3578,5200.0
2009-07-06 13:45:00,19.6,19.6,19.59,19.6,12400.0,16.3578,16.3578,16.3494,16.3578,12400.0
2009-07-06 13:50:00,19.6,19.61,19.6,19.6,6000.0,16.3578,16.3661,16.3578,16.3578,6000.0
2009-07-06 13:55:00,19.6,19.61,19.6,19.6,4800.0,16.3578,16.3661,16.3578,16.3578,4800.0
2009-07-06 14:00:00,19.6,19.61,19.6,19.6,4200.0,16.3578,16.3661,16.3578,16.3578,4200.0
2009-07-06 14:05:00,19.61,19.61,19.6,19.6,10400.0,16.3661,16.3661,16.3578,16.3578,10400.0
2009-07-06 14:10:00,19.6,19.61,19.59,19.59,9200.0,16.3578,16.3661,16.3494,16.3494,9200.0
2009-07-06 14:15:00,19.59,19.6,19.55,19.55,10600.0,16.3494,16.3578,16.3161,16.3161,10600.0
2009-07-06 14:20:00,19.55,19.56,19.53,19.53,7200.0,16.3161,16.3244,16.2994,16.2994,7200.0
2009-07-06 14:25:00,19.53,19.55,19.53,19.55,5600.0,16.2994,16.3161,16.2994,16.3161,5600.0
2009-07-06 14:30:00,19.54,19.56,19.54,19.55,7000.0,16.3077,16.3244,16.3077,16.3161,7000.0
2009-07-06 14:35:00,19.55,19.56,19.55,19.55,7000.0,16.3161,16.3244,16.3161,16.3161,7000.0
2009-07-06 14:40:00,19.55,19.56,19.55,19.55,8400.0,16.3161,16.3244,16.3161,16.3161,8400.0
2009-07-06 14:45:00,19.55,19.56,19.55,19.55,4800.0,16.3161,16.3244,16.3161,16.3161,4800.0
2009-07-06 14:50:00,19.55,19.55,19.55,19.55,14800.0,16.3161,16.3161,16.3161,16.3161,14800.0
2009-07-06 14:55:00,19.55,19.57,19.55,19.55,7000.0,16.3161,16.3327,16.3161,16.3161,7000.0
2009-07-06 15:00:00,19.56,19.59,19.55,19.58,7200.0,16.3244,16.3494,16.3161,16.3411,7200.0
2009-07-06 15:05:00,19.59,19.61,19.58,19.6,22200.0,16.3494,16.3661,16.3411,16.3578,22200.0
2009-07-06 15:10:00,19.61,19.61,19.6,19.61,14200.0,16.3661,16.3661,16.3578,16.3661,14200.0
2009-07-06 15:15:00,19.61,19.61,19.6,19.6,6400.0,16.3661,16.3661,16.3578,16.3578,6400.0
2009-07-06 15:20:00,19.6,19.61,19.6,19.6,12800.0,16.3578,16.3661,16.3578,16.3578,12800.0
2009-07-06 15:25:00,19.6,19.61,19.6,19.6,7000.0,16.3578,16.3661,16.3578,16.3578,7000.0
2009-07-06 15:30:00,19.6,19.6,19.58,19.6,20400.0,16.3578,16.3578,16.3411,16.3578,20400.0
2009-07-06 15:35:00,19.6,19.6,19.58,19.59,6200.0,16.3578,16.3578,16.3411,16.3494,6200.0
2009-07-06 15:40:00,19.58,19.6,19.58,19.6,9000.0,16.3411,16.3578,16.3411,16.3578,9000.0
2009-07-06 15:45:00,19.6,19.65,19.6,19.64,22400.0,16.3578,16.3995,16.3578,16.3912,22400.0
2009-07-06 15:50:00,19.64,19.66,19.63,19.66,10800.0,16.3912,16.4079,16.3828,16.4079,10800.0
2009-07-06 15:55:00,19.66,19.66,19.64,19.66,28000.0,16.4079,16.4079,16.3912,16.4079,28000.0
2009-07-07 09:30:00,19.69,19.89,19.66,19.85,14000.0,16.4329,16.5998,16.4079,16.5664,14000.0
2009-07-07 09:35:00,19.83,19.96,19.8,19.96,15000.0,16.5497,16.6582,16.5247,16.6582,15000.0
2009-07-07 09:40:00,19.98,19.98,19.91,19.92,4000.0,16.6749,16.6749,16.6165,16.6248,4000.0
2009-07-07 09:45:00,19.91,19.95,19.89,19.91,10800.0,16.6165,16.6499,16.5998,16.6165,10800.0
2009-07-07 09:50:00,19.91,19.91,19.87,19.89,11600.0,16.6165,16.6165,16.5831,16.5998,11600.0
2009-07-07 09:55:00,19.89,19.94,19.88,19.94,13400.0,16.5998,16.6415,16.5915,16.6415,13400.0
2009-07-07 10:00:00,19.94,19.95,19.88,19.89,12000.0,16.6415,16.6499,16.5915,16.5998,12000.0
2009-07-07 10:05:00,19.88,19.89,19.87,19.88,13400.0,16.5915,16.5998,16.5831,16.5915,13400.0
2009-07-07 10:10:00,19.88,19.89,19.85,19.85,19800.0,16.5915,16.5998,16.5664,16.5664,19800.0
2009-07-07 10:15:00,19.85,19.86,19.83,19.84,5600.0,16.5664,16.5748,16.5497,16.5581,5600.0
2009-07-07 10:20:00,19.84,19.84,19.82,19.82,12000.0,16.5581,16.5581,16.5414,16.5414,12000.0
2009-07-07 10:25:00,19.82,19.83,19.82,19.82,7600.0,16.5414,16.5497,16.5414,16.5414,7600.0
2009-07-07 10:30:00,19.83,19.83,19.79,19.81,8800.0,16.5497,16.5497,16.5164,16.533,8800.0
2009-07-07 10:35:00,19.81,19.83,19.81,19.83,14800.0,16.533,16.5497,16.533,16.5497,14800.0
2009-07-07 10:40:00,19.83,19.85,19.82,19.85,3400.0,16.5497,16.5664,16.5414,16.5664,3400.0
2009-07-07 10:45:00,19.85,19.86,19.84,19.85,8600.0,16.5664,16.5748,16.5581,16.5664,8600.0
2009-07-07 10:50:00,19.85,19.86,19.84,19.86,6000.0,16.5664,16.5748,16.5581,16.5748,6000.0
2009-07-07 10:55:00,19.86,19.86,19.85,19.85,1200.0,16.5748,16.5748,16.5664,16.5664,1200.0
2009-07-07 11:00:00,19.86,19.86,19.85,19.85,1400.0,16.5748,16.5748,16.5664,16.5664,1400.0
2009-07-07 11:05:00,19.85,19.86,19.85,19.86,3800.0,16.5664,16.5748,16.5664,16.5748,3800.0
2009-07-07 11:10:00,19.86,19.86,19.85,19.86,1200.0,16.5748,16.5748,16.5664,16.5748,1200.0
2009-07-07 11:15:00,19.85,19.86,19.85,19.86,2400.0,16.5664,16.5748,16.5664,16.5748,2400.0
2009-07-07 11:20:00,19.86,19.86,19.85,19.85,3400.0,16.5748,16.5748,16.5664,16.5664,3400.0
2009-07-07 11:25:00,19.85,19.85,19.81,19.82,6000.0,16.5664,16.5664,16.533,16.5414,6000.0
2009-07-07 11:30:00,19.79,19.81,19.79,19.8,1000.0,16.5164,16.533,16.5164,16.5247,1000.0
2009-07-07 11:35:00,19.81,19.82,19.8,19.81,4600.0,16.533,16.5414,16.5247,16.533,4600.0
2009-07-07 11:40:00,19.8,19.81,19.78,19.78,3000.0,16.5247,16.533,16.508,16.508,3000.0
2009-07-07 11:45:00,19.79,19.8,19.79,19.8,1800.0,16.5164,16.5247,16.5164,16.5247,1800.0
2009-07-07 11:50:00,19.8,19.82,19.79,19.82,2800.0,16.5247,16.5414,16.5164,16.5414,2800.0
2009-07-07 11:55:00,19.82,19.82,19.81,19.81,600.0,16.5414,16.5414,16.533,16.533,600.0
2009-07-07 12:00:00,19.82,19.82,19.8,19.8,2000.0,16.5414,16.5414,16.5247,16.5247,2000.0
2009-07-07 12:05:00,19.81,19.81,19.8,19.8,6000.0,16.533,16.533,16.5247,16.5247,6000.0
2009-07-07 12:10:00,19.81,19.82,19.81,19.82,2200.0,16.533,16.5414,16.533,16.5414,2200.0
2009-07-07 12:15:00,19.82,19.82,19.82,19.82,600.0,16.5414,16.5414,16.5414,16.5414,600.0
2009-07-07 12:20:00,19.82,19.83,19.82,19.83,600.0,16.5414,16.5497,16.5414,16.5497,600.0
2009-07-07 12:25:00,19.84,19.84,19.82,19.83,3200.0,16.5581,16.5581,16.5414,16.5497,3200.0
2009-07-07 12:30:00,19.83,19.84,19.83,19.83,4600.0,16.5497,16.5581,16.5497,16.5497,4600.0
2009-07-07 12:35:00,19.84,19.84,19.83,19.83,1000.0,16.5581,16.5581,16.5497,16.5497,1000.0
2009-07-07 12:40:00,19.82,19.83,19.82,19.82,2600.0,16.5414,16.5497,16.5414,16.5414,2600.0
2009-07-07 12:45:00,19.82,19.83,19.82,19.83,2200.0,16.5414,16.5497,16.5414,16.5497,2200.0
2009-07-07 12:50:00,19.83,19.85,19.83,19.84,8600.0,16.5497,16.5664,16.5497,16.5581,8600.0
2009-07-07 12:55:00,19.84,19.87,19.84,19.87,15400.0,16.5581,16.5831,16.5581,16.5831,15400.0
2009-07-07 13:00:00,19.86,19.87,19.86,19.87,9200.0,16.5748,16.5831,16.5748,16.5831,9200.0
2009-07-07 13:05:00,19.88,19.89,19.86,19.88,7000.0,16.5915,16.5998,16.5748,16.5915,7000.0
2009-07-07 13:10:00,19.88,19.89,19.86,19.86,6400.0,16.5915,16.5998,16.5748,16.5748,6400.0
2009-07-07 13:15:00,19.86,19.86,19.84,19.84,1400.0,16.5748,16.5748,16.5581,16.5581,1400.0
2009-07-07 13:20:00,19.85,19.85,19.83,19.83,2600.0,16.5664,16.5664,16.5497,16.5497,2600.0
2009-07-07 13:25:00,19.83,19.83,19.83,19.83,3400.0,16.5497,16.5497,16.5497,16.5497,3400.0
2009-07-07 13:30:00,19.85,19.85,19.84,19.84,31400.0,16.5664,16.5664,16.5581,16.5581,31400.0
2009-07-07 13:35:00,19.84,19.85,19.84,19.85,8200.0,16.5581,16.5664,16.5581,16.5664,8200.0
2009-07-07 13:40:00,19.85,19.89,19.85,19.89,26000.0,16.5664,16.5998,16.5664,16.5998,26000.0
2009-07-07 13:45:00,19.89,19.9,19.88,19.89,14600.0,16.5998,16.6082,16.5915,16.5998,14600.0
2009-07-07 13:50:00,19.9,19.9,19.88,19.88,3800.0,16.6082,16.6082,16.5915,16.5915,3800.0
2009-07-07 13:55:00,19.89,19.9,19.88,19.9,6600.0,16.5998,16.6082,16.5915,16.6082,6600.0
2009-07-07 14:00:00,19.89,19.97,19.89,19.96,48800.0,16.5998,16.6666,16.5998,16.6582,48800.0
2009-07-07 14:05:00,19.95,19.95,19.92,19.94,13200.0,16.6499,16.6499,16.6248,16.6415,13200.0
2009-07-07 14:10:00,19.93,19.94,19.92,19.93,5000.0,16.6332,16.6415,16.6248,16.6332,5000.0
2009-07-07 14:15:00,19.93,19.93,19.9,19.9,16800.0,16.6332,16.6332,16.6082,16.6082,16800.0
2009-07-07 14:20:00,19.91,19.93,19.9,19.93,7200.0,16.6165,16.6332,16.6082,16.6332,7200.0
2009-07-07 14:25:00,19.93,19.93,19.92,19.93,10800.0,16.6332,16.6332,16.6248,16.6332,10800.0
2009-07-07 14:30:00,19.92,19.92,19.89,19.89,3000.0,16.6248,16.6248,16.5998,16.5998,3000.0
2009-07-07 14:35:00,19.88,19.92,19.88,19.92,15200.0,16.5915,16.6248,16.5915,16.6248,15200.0
2009-07-07 14:40:00,19.92,19.92,19.91,19.91,3600.0,16.6248,16.6248,16.6165,16.6165,3600.0
2009-07-07 14:45:00,19.9,19.91,19.86,19.88,20800.0,16.6082,16.6165,16.5748,16.5915,20800.0
2009-07-07 14:50:00,19.87,19.87,19.82,19.85,13600.0,16.5831,16.5831,16.5414,16.5664,13600.0
2009-07-07 14:55:00,19.85,19.86,19.85,19.86,4800.0,16.5664,16.5748,16.5664,16.5748,4800.0
2009-07-07 15:00:00,19.85,19.85,19.82,19.82,12200.0,16.5664,16.5664,16.5414,16.5414,12200.0
2009-07-07 15:05:00,19.82,19.82,19.8,19.8,7400.0,16.5414,16.5414,16.5247,16.5247,7400.0
2009-07-07 15:10:00,19.8,19.8,19.77,19.79,12600.0,16.5247,16.5247,16.4997,16.5164,12600.0
2009-07-07 15:15:00,19.79,19.8,19.78,19.8,9000.0,16.5164,16.5247,16.508,16.5247,9000.0
2009-07-07 15:20:00,19.8,19.8,19.79,19.79,4400.0,16.5247,16.5247,16.5164,16.5164,4400.0
2009-07-07 15:25:00,19.79,19.81,19.79,19.81,10000.0,16.5164,16.533,16.5164,16.533,10000.0
2009-07-07 15:30:00,19.8,19.82,19.8,19.81,12000.0,16.5247,16.5414,16.5247,16.533,12000.0
2009-07-07 15:35:00,19.81,19.81,19.8,19.8,15200.0,16.533,16.533,16.5247,16.5247,15200.0
2009-07-07 15:40:00,19.8,19.81,19.8,19.8,14400.0,16.5247,16.533,16.5247,16.5247,14400.0
2009-07-07 15:45:00,19.81,19.82,19.8,19.81,26200.0,16.533,16.5414,16.5247,16.533,26200.0
2009-07-07 15:50:00,19.82,19.83,19.78,19.78,70600.0,16.5414,16.5497,16.508,16.508,70600.0
2009-07-07 15:55:00,19.78,19.79,19.75,19.78,49200.0,16.508,16.5164,16.483,16.508,49200.0
2009-07-08 09:30:00,19.89,19.89,19.75,19.85,6000.0,16.5998,16.5998,16.483,16.5664,6000.0
2009-07-08 09:35:00,19.84,19.86,19.77,19.8,4400.0,16.5581,16.5748,16.4997,16.5247,4400.0
2009-07-08 09:40:00,19.77,19.79,19.75,19.77,9200.0,16.4997,16.5164,16.483,16.4997,9200.0
2009-07-08 09:45:00,19.78,19.85,19.78,19.85,8200.0,16.508,16.5664,16.508,16.5664,8200.0
2009-07-08 09:50:00,19.84,19.87,19.83,19.86,4800.0,16.5581,16.5831,16.5497,16.5748,4800.0
2009-07-08 09:55:00,19.81,19.83,19.81,19.81,1200.0,16.533,16.5497,16.533,16.533,1200.0
2009-07-08 10:00:00,19.83,19.88,19.8,19.87,7600.0,16.5497,16.5915,16.5247,16.5831,7600.0
2009-07-08 10:05:00,19.87,19.87,19.85,19.86,5600.0,16.5831,16.5831,16.5664,16.5748,5600.0
2009-07-08 10:10:00,19.88,19.88,19.86,19.86,7400.0,16.5915,16.5915,16.5748,16.5748,7400.0
2009-07-08 10:15:00,19.86,19.86,19.81,19.81,6000.0,16.5748,16.5748,16.533,16.533,6000.0
2009-07-08 10:20:00,19.82,19.82,19.79,19.79,7400.0,16.5414,16.5414,16.5164,16.5164,7400.0
2009-07-08 10:25:00,19.79,19.79,19.77,19.78,23800.0,16.5164,16.5164,16.4997,16.508,23800.0
2009-07-08 10:30:00,19.78,19.81,19.78,19.81,8800.0,16.508,16.533,16.508,16.533,8800.0
2009-07-08 10:35:00,19.8,19.83,19.8,19.83,4200.0,16.5247,16.5497,16.5247,16.5497,4200.0
2009-07-08 10:40:00,19.84,19.85,19.84,19.85,6400.0,16.5581,16.5664,16.5581,16.5664,6400.0
2009-07-08 10:45:00,19.84,19.86,19.84,19.86,2600.0,16.5581,16.5748,16.5581,16.5748,2600.0
2009-07-08 10:50:00,19.86,19.86,19.83,19.84,3400.0,16.5748,16.5748,16.5497,16.5581,3400.0
2009-07-08 10:55:00,19.83,19.84,19.81,19.81,3600.0,16.5497,16.5581,16.533,16.533,3600.0
2009-07-08 11:00:00,19.8,19.81,19.78,19.79,3600.0,16.5247,16.533,16.508,16.5164,3600.0
2009-07-08 11:05:00,19.79,19.8,19.78,19.78,3800.0,16.5164,16.5247,16.508,16.508,3800.0
2009-07-08 11:10:00,19.76,19.76,19.75,19.75,1400.0,16.4913,16.4913,16.483,16.483,1400.0
2009-07-08 11:15:00,19.76,19.77,19.75,19.75,6000.0,16.4913,16.4997,16.483,16.483,6000.0
2009-07-08 11:20:00,19.75,19.75,19.75,19.75,12000.0,16.483,16.483,16.483,16.483,12000.0
2009-07-08 11:25:00,19.77,19.78,19.75,19.77,6600.0,16.4997,16.508,16.483,16.4997,6600.0
2009-07-08 11:30:00,19.77,19.77,19.76,19.77,1600.0,16.4997,16.4997,16.4913,16.4997,1600.0
2009-07-08 11:35:00,19.77,19.77,19.75,19.76,4200.0,16.4997,16.4997,16.483,16.4913,4200.0
2009-07-08 11:40:00,19.76,19.77,19.75,19.76,2400.0,16.4913,16.4997,16.483,16.4913,2400.0
2009-07-08 11:45:00,19.77,19.77,19.76,19.76,400.0,16.4997,16.4997,16.4913,16.4913,400.0
2009-07-08 11:50:00,19.75,19.76,19.75,19.75,10400.0,16.483,16.4913,16.483,16.483,10400.0
2009-07-08 11:55:00,19.75,19.77,19.75,19.75,6400.0,16.483,16.4997,16.483,16.483,6400.0
2009-07-08 12:00:00,19.75,19.75,19.75,19.75,3400.0,16.483,16.483,16.483,16.483,3400.0
2009-07-08 12:05:00,19.75,19.75,19.75,19.75,3800.0,16.483,16.483,16.483,16.483,3800.0
2009-07-08 12:10:00,19.75,19.75,19.75,19.75,4800.0,16.483,16.483,16.483,16.483,4800.0
2009-07-08 12:15:00,19.75,19.75,19.75,19.75,10400.0,16.483,16.483,16.483,16.483,10400.0
2009-07-08 12:20:00,19.75,19.75,19.75,19.75,27200.0,16.483,16.483,16.483,16.483,27200.0
2009-07-08 12:25:00,19.75,19.75,19.72,19.72,5200.0,16.483,16.483,16.4579,16.4579,5200.0
2009-07-08 12:30:00,19.71,19.71,19.71,19.71,3400.0,16.4496,16.4496,16.4496,16.4496,3400.0
2009-07-08 12:35:00,19.71,19.73,19.71,19.73,6200.0,16.4496,16.4663,16.4496,16.4663,6200.0
2009-07-08 12:40:00,19.73,19.74,19.73,19.73,5400.0,16.4663,16.4746,16.4663,16.4663,5400.0
2009-07-08 12:45:00,19.73,19.75,19.73,19.75,7000.0,16.4663,16.483,16.4663,16.483,7000.0
2009-07-08 12:50:00,19.75,19.75,19.73,19.75,4000.0,16.483,16.483,16.4663,16.483,4000.0
2009-07-08 12:55:00,19.72,19.72,19.72,19.72,1200.0,16.4579,16.4579,16.4579,16.4579,1200.0
2009-07-08 13:00:00,19.72,19.72,19.71,19.72,6200.0,16.4579,16.4579,16.4496,16.4579,6200.0
2009-07-08 13:05:00,19.72,19.72,19.7,19.7,5600.0,16.4579,16.4579,16.4412,16.4412,5600.0
2009-07-08 13:10:00,19.7,19.7,19.68,19.68,2000.0,16.4412,16.4412,16.4245,16.4245,2000.0
2009-07-08 13:15:00,19.68,19.71,19.68,19.68,5000.0,16.4245,16.4496,16.4245,16.4245,5000.0
2009-07-08 13:20:00,19.68,19.69,19.68,19.68,1800.0,16.4245,16.4329,16.4245,16.4245,1800.0
2009-07-08 13:25:00,19.68,19.68,19.68,19.68,5600.0,16.4245,16.4245,16.4245,16.4245,5600.0
2009-07-08 13:30:00,19.68,19.69,19.68,19.68,3600.0,16.4245,16.4329,16.4245,16.4245,3600.0
2009-07-08 13:35:00,19.68,19.68,19.67,19.67,1800.0,16.4245,16.4245,16.4162,16.4162,1800.0
2009-07-08 13:40:00,19.67,19.67,19.67,19.67,2000.0,16.4162,16.4162,16.4162,16.4162,2000.0
2009-07-08 13:45:00,19.68,19.68,19.68,19.68,1400.0,16.4245,16.4245,16.4245,16.4245,1400.0
2009-07-08 13:50:00,19.67,19.68,19.66,19.67,3800.0,16.4162,16.4245,16.4079,16.4162,3800.0
2009-07-08 13:55:00,19.67,19.67,19.66,19.67,1400.0,16.4162,16.4162,16.4079,16.4162,1400.0
2009-07-08 14:00:00,19.66,19.67,19.66,19.66,3200.0,16.4079,16.4162,16.4079,16.4079,3200.0
2009-07-08 14:05:00,19.66,19.67,19.64,19.66,4600.0,16.4079,16.4162,16.3912,16.4079,4600.0
2009-07-08 14:10:00,19.65,19.66,19.65,19.65,2800.0,16.3995,16.4079,16.3995,16.3995,2800.0
2009-07-08 14:15:00,19.66,19.66,19.64,19.64,2800.0,16.4079,16.4079,16.3912,16.3912,2800.0
2009-07-08 14:20:00,19.65,19.68,19.65,19.67,6800.0,16.3995,16.4245,16.3995,16.4162,6800.0
2009-07-08 14:25:00,19.67,19.68,19.65,19.65,7200.0,16.4162,16.4245,16.3995,16.3995,7200.0
2009-07-08 14:30:00,19.65,19.65,19.61,19.62,14000.0,16.3995,16.3995,16.3661,16.3745,14000.0
2009-07-08 14:35:00,19.61,19.65,19.61,19.63,26200.0,16.3661,16.3995,16.3661,16.3828,26200.0
2009-07-08 14:40:00,19.63,19.65,19.63,19.63,6400.0,16.3828,16.3995,16.3828,16.3828,6400.0
2009-07-08 14:45:00,19.63,19.63,19.63,19.63,2600.0,16.3828,16.3828,16.3828,16.3828,2600.0
2009-07-08 14:50:00,19.63,19.67,19.63,19.66,7000.0,16.3828,16.4162,16.3828,16.4079,7000.0
2009-07-08 14:55:00,19.66,19.67,19.65,19.67,5800.0,16.4079,16.4162,16.3995,16.4162,5800.0
2009-07-08 15:00:00,19.67,19.68,19.67,19.68,6600.0,16.4162,16.4245,16.4162,16.4245,6600.0
2009-07-08 15:05:00,19.7,19.71,19.68,19.69,9200.0,16.4412,16.4496,16.4245,16.4329,9200.0
2009-07-08 15:10:00,19.7,19.72,19.68,19.71,10200.0,16.4412,16.4579,16.4245,16.4496,10200.0
2009-07-08 15:15:00,19.71,19.71,19.7,19.7,7200.0,16.4496,16.4496,16.4412,16.4412,7200.0
2009-07-08 15:20:00,19.7,19.7,19.67,19.67,5000.0,16.4412,16.4412,16.4162,16.4162,5000.0
2009-07-08 15:25:00,19.67,19.67,19.65,19.65,5600.0,16.4162,16.4162,16.3995,16.3995,5600.0
2009-07-08 15:30:00,19.65,19.66,19.63,19.64,11800.0,16.3995,16.4079,16.3828,16.3912,11800.0
2009-07-08 15:35:00,19.64,19.7,19.64,19.67,8800.0,16.3912,16.4412,16.3912,16.4162,8800.0
2009-07-08 15:40:00,19.66,19.72,19.66,19.72,11200.0,16.4079,16.4579,16.4079,16.4579,11200.0
2009-07-08 15:45:00,19.72,19.75,19.71,19.74,18400.0,16.4579,16.483,16.4496,16.4746,18400.0
2009-07-08 15:50:00,19.74,19.74,19.69,19.72,28600.0,16.4746,16.4746,16.4329,16.4579,28600.0
2009-07-08 15:55:00,19.72,19.77,19.72,19.72,51400.0,16.4579,16.4997,16.4579,16.4579,51400.0
2009-07-09 09:30:00,19.88,20.0,19.88,19.96,30000.0,16.5915,16.6916,16.5915,16.6582,30000.0
2009-07-09 09:35:00,19.96,19.96,19.81,19.81,27600.0,16.6582,16.6582,16.533,16.533,27600.0
2009-07-09 09:40:00,19.82,19.82,19.75,19.75,16800.0,16.5414,16.5414,16.483,16.483,16800.0
2009-07-09 09:45:00,19.75,19.75,19.68,19.68,26000.0,16.483,16.483,16.4245,16.4245,26000.0
2009-07-09 09:50:00,19.69,19.73,19.68,19.7,4800.0,16.4329,16.4663,16.4245,16.4412,4800.0
2009-07-09 09:55:00,19.69,19.69,19.63,19.65,3400.0,16.4329,16.4329,16.3828,16.3995,3400.0
2009-07-09 10:00:00,19.63,19.67,19.63,19.67,2200.0,16.3828,16.4162,16.3828,16.4162,2200.0
2009-07-09 10:05:00,19.66,19.67,19.64,19.64,3200.0,16.4079,16.4162,16.3912,16.3912,3200.0
2009-07-09 10:10:00,19.66,19.66,19.64,19.66,4000.0,16.4079,16.4079,16.3912,16.4079,4000.0
2009-07-09 10:15:00,19.66,19.67,19.64,19.67,5800.0,16.4079,16.4162,16.3912,16.4162,5800.0
2009-07-09 10:20:00,19.67,19.71,19.67,19.7,5400.0,16.4162,16.4496,16.4162,16.4412,5400.0
2009-07-09 10:25:00,19.69,19.69,19.63,19.68,10400.0,16.4329,16.4329,16.3828,16.4245,10400.0
2009-07-09 10:30:00,19.68,19.72,19.67,19.72,34800.0,16.4245,16.4579,16.4162,16.4579,34800.0
2009-07-09 10:35:00,19.74,19.76,19.74,19.75,4400.0,16.4746,16.4913,16.4746,16.483,4400.0
2009-07-09 10:40:00,19.73,19.75,19.72,19.74,3200.0,16.4663,16.483,16.4579,16.4746,3200.0
2009-07-09 10:45:00,19.74,19.74,19.68,19.68,3200.0,16.4746,16.4746,16.4245,16.4245,3200.0
2009-07-09 10:50:00,19.67,19.7,19.66,19.7,2600.0,16.4162,16.4412,16.4079,16.4412,2600.0
2009-07-09 10:55:00,19.7,19.7,19.67,19.68,4000.0,16.4412,16.4412,16.4162,16.4245,4000.0
2009-07-09 11:00:00,19.68,19.68,19.66,19.66,3600.0,16.4245,16.4245,16.4079,16.4079,3600.0
2009-07-09 11:05:00,19.67,19.67,19.63,19.64,6400.0,16.4162,16.4162,16.3828,16.3912,6400.0
2009-07-09 11:10:00,19.64,19.7,19.64,19.68,10800.0,16.3912,16.4412,16.3912,16.4245,10800.0
2009-07-09 11:15:00,19.68,19.68,19.66,19.68,7600.0,16.4245,16.4245,16.4079,16.4245,7600.0
2009-07-09 11:20:00,19.68,19.7,19.68,19.7,1400.0,16.4245,16.4412,16.4245,16.4412,1400.0
2009-07-09 11:25:00,19.7,19.72,19.7,19.7,3000.0,16.4412,16.4579,16.4412,16.4412,3000.0
2009-07-09 11:30:00,19.71,19.71,19.68,19.7,2800.0,16.4496,16.4496,16.4245,16.4412,2800.0
2009-07-09 11:35:00,19.68,19.73,19.68,19.73,10800.0,16.4245,16.4663,16.4245,16.4663,10800.0
2009-07-09 11:40:00,19.73,19.74,19.73,19.73,3400.0,16.4663,16.4746,16.4663,16.4663,3400.0
2009-07-09 11:45:00,19.73,19.73,19.73,19.73,6000.0,16.4663,16.4663,16.4663,16.4663,6000.0
2009-07-09 11:50:00,19.73,19.73,19.73,19.73,6600.0,16.4663,16.4663,16.4663,16.4663,6600.0
2009-07-09 11:55:00,19.73,19.74,19.73,19.73,12600.0,16.4663,16.4746,16.4663,16.4663,12600.0
2009-07-09 12:00:00,19.73,19.73,19.73,19.73,4000.0,16.4663,16.4663,16.4663,16.4663,4000.0
2009-07-09 12:05:00,19.73,19.73,19.73,19.73,6400.0,16.4663,16.4663,16.4663,16.4663,6400.0
2009-07-09 12:10:00,19.73,19.73,19.73,19.73,3000.0,16.4663,16.4663,16.4663,16.4663,3000.0
2009-07-09 12:15:00,19.73,19.74,19.73,19.73,4800.0,16.4663,16.4746,16.4663,16.4663,4800.0
2009-07-09 12:20:00,19.73,19.74,19.73,19.73,4400.0,16.4663,16.4746,16.4663,16.4663,4400.0
2009-07-09 12:25:00,19.73,19.74,19.73,19.73,3000.0,16.4663,16.4746,16.4663,16.4663,3000.0
2009-07-09 12:30:00,19.73,19.74,19.73,19.74,2800.0,16.4663,16.4746,16.4663,16.4746,2800.0
2009-07-09 12:35:00,19.73,19.75,19.73,19.73,4200.0,16.4663,16.483,16.4663,16.4663,4200.0
2009-07-09 12:40:00,19.74,19.74,19.73,19.74,3200.0,16.4746,16.4746,16.4663,16.4746,3200.0
2009-07-09 12:45:00,19.73,19.73,19.73,19.73,2200.0,16.4663,16.4663,16.4663,16.4663,2200.0
2009-07-09 12:50:00,19.73,19.78,19.7,19.75,28800.0,16.4663,16.508,16.4412,16.483,28800.0
2009-07-09 12:55:00,19.75,19.75,19.74,19.75,4600.0,16.483,16.483,16.4746,16.483,4600.0
2009-07-09 13:00:00,19.74,19.75,19.73,19.73,2600.0,16.4746,16.483,16.4663,16.4663,2600.0
2009-07-09 13:05:00,19.73,19.75,19.73,19.75,3200.0,16.4663,16.483,16.4663,16.483,3200.0
2009-07-09 13:10:00,19.74,19.82,19.74,19.8,9000.0,16.4746,16.5414,16.4746,16.5247,9000.0
2009-07-09 13:15:00,19.8,19.8,19.8,19.8,3000.0,16.5247,16.5247,16.5247,16.5247,3000.0
2009-07-09 13:20:00,19.78,19.81,19.78,19.81,8000.0,16.508,16.533,16.508,16.533,8000.0
2009-07-09 13:25:00,19.81,19.82,19.79,19.81,3400.0,16.533,16.5414,16.5164,16.533,3400.0
2009-07-09 13:30:00,19.81,19.81,19.78,19.78,3400.0,16.533,16.533,16.508,16.508,3400.0
2009-07-09 13:35:00,19.79,19.79,19.78,19.78,4000.0,16.5164,16.5164,16.508,16.508,4000.0
2009-07-09 13:40:00,19.78,19.8,19.75,19.78,11200.0,16.508,16.5247,16.483,16.508,11200.0
2009-07-09 13:45:00,19.79,19.79,19.77,19.78,3400.0,16.5164,16.5164,16.4997,16.508,3400.0
2009-07-09 13:50:00,19.77,19.79,19.77,19.79,2800.0,16.4997,16.5164,16.4997,16.5164,2800.0
2009-07-09 13:55:00,19.79,19.81,19.78,19.8,4200.0,16.5164,16.533,16.508,16.5247,4200.0
2009-07-09 14:00:00,19.8,19.82,19.79,19.8,6400.0,16.5247,16.5414,16.5164,16.5247,6400.0
2009-07-09 14:05:00,19.79,19.79,19.79,19.79,1400.0,16.5164,16.5164,16.5164,16.5164,1400.0
2009-07-09 14:10:00,19.79,19.81,19.79,19.81,4200.0,16.5164,16.533,16.5164,16.533,4200.0
2009-07-09 14:15:00,19.81,19.86,19.81,19.86,10400.0,16.533,16.5748,16.533,16.5748,10400.0
2009-07-09 14:20:00,19.86,19.9,19.86,19.9,8800.0,16.5748,16.6082,16.5748,16.6082,8800.0
2009-07-09 14:25:00,19.89,19.93,19.89,19.91,23400.0,16.5998,16.6332,16.5998,16.6165,23400.0
2009-07-09 14:30:00,19.91,19.92,19.9,19.92,12000.0,16.6165,16.6248,16.6082,16.6248,12000.0
2009-07-09 14:35:00,19.92,19.94,19.92,19.93,11600.0,16.6248,16.6415,16.6248,16.6332,11600.0
2009-07-09 14:40:00,19.94,19.95,19.92,19.92,8800.0,16.6415,16.6499,16.6248,16.6248,8800.0
2009-07-09 14:45:00,19.93,19.96,19.9,19.9,12000.0,16.6332,16.6582,16.6082,16.6082,12000.0
2009-07-09 14:50:00,19.89,19.9,19.88,19.9,5000.0,16.5998,16.6082,16.5915,16.6082,5000.0
2009-07-09 14:55:00,19.89,19.9,19.86,19.87,4800.0,16.5998,16.6082,16.5748,16.5831,4800.0
2009-07-09 15:00:00,19.87,19.9,19.87,19.88,12000.0,16.5831,16.6082,16.5831,16.5915,12000.0
2009-07-09 15:05:00,19.86,19.87,19.86,19.86,8600.0,16.5748,16.5831,16.5748,16.5748,8600.0
2009-07-09 15:10:00,19.86,19.87,19.86,19.86,8200.0,16.5748,16.5831,16.5748,16.5748,8200.0
2009-07-09 15:15:00,19.86,19.88,19.86,19.88,13000.0,16.5748,16.5915,16.5748,16.5915,13000.0
2009-07-09 15:20:00,19.88,19.89,19.87,19.88,22600.0,16.5915,16.5998,16.5831,16.5915,22600.0
2009-07-09 15:25:00,19.88,19.88,19.85,19.86,24400.0,16.5915,16.5915,16.5664,16.5748,24400.0
2009-07-09 15:30:00,19.86,19.86,19.84,19.85,26200.0,16.5748,16.5748,16.5581,16.5664,26200.0
2009-07-09 15:35:00,19.85,19.88,19.84,19.88,24800.0,16.5664,16.5915,16.5581,16.5915,24800.0
2009-07-09 15:40:00,19.87,19.87,19.86,19.86,20200.0,16.5831,16.5831,16.5748,16.5748,20200.0
2009-07-09 15:45:00,19.86,19.91,19.86,19.91,22400.0,16.5748,16.6165,16.5748,16.6165,22400.0
2009-07-09 15:50:00,19.91,19.92,19.87,19.88,24600.0,16.6165,16.6248,16.5831,16.5915,24600.0
2009-07-09 15:55:00,19.87,19.9,19.84,19.85,69400.0,16.5831,16.6082,16.5581,16.5664,69400.0
2009-07-10 09:30:00,20.0,20.09,19.96,20.03,56800.0,16.6916,16.7667,16.6582,16.7167,56800.0
2009-07-10 09:35:00,20.02,20.08,19.99,20.07,25200.0,16.7083,16.7584,16.6833,16.75,25200.0
2009-07-10 09:40:00,20.1,20.2,20.05,20.07,46200.0,16.7751,16.8585,16.7333,16.75,46200.0
2009-07-10 09:45:00,20.09,20.16,20.08,20.08,24200.0,16.7667,16.8251,16.7584,16.7584,24200.0
2009-07-10 09:50:00,20.08,20.1,20.07,20.07,33800.0,16.7584,16.7751,16.75,16.75,33800.0
2009-07-10 09:55:00,20.06,20.08,19.99,20.07,9200.0,16.7417,16.7584,16.6833,16.75,9200.0
2009-07-10 10:00:00,20.06,20.06,20.0,20.02,16200.0,16.7417,16.7417,16.6916,16.7083,16200.0
2009-07-10 10:05:00,20.02,20.02,19.96,19.99,23600.0,16.7083,16.7083,16.6582,16.6833,23600.0
2009-07-10 10:10:00,19.99,20.05,19.98,20.05,43800.0,16.6833,16.7333,16.6749,16.7333,43800.0
2009-07-10 10:15:00,20.03,20.05,19.99,20.0,11000.0,16.7167,16.7333,16.6833,16.6916,11000.0
2009-07-10 10:20:00,20.0,20.03,20.0,20.0,7200.0,16.6916,16.7167,16.6916,16.6916,7200.0
2009-07-10 10:25:00,20.02,20.03,20.0,20.03,7800.0,16.7083,16.7167,16.6916,16.7167,7800.0
2009-07-10 10:30:00,20.03,20.04,20.02,20.04,6200.0,16.7167,16.725,16.7083,16.725,6200.0
2009-07-10 10:35:00,20.04,20.09,20.04,20.06,14400.0,16.725,16.7667,16.725,16.7417,14400.0
2009-07-10 10:40:00,20.06,20.07,20.0,20.0,11000.0,16.7417,16.75,16.6916,16.6916,11000.0
2009-07-10 10:45:00,20.0,20.0,19.98,19.98,6000.0,16.6916,16.6916,16.6749,16.6749,6000.0
2009-07-10 10:50:00,19.98,20.0,19.96,19.99,5800.0,16.6749,16.6916,16.6582,16.6833,5800.0
2009-07-10 10:55:00,19.99,20.0,19.98,20.0,3400.0,16.6833,16.6916,16.6749,16.6916,3400.0
2009-07-10 11:00:00,20.0,20.0,19.99,20.0,12600.0,16.6916,16.6916,16.6833,16.6916,12600.0
2009-07-10 11:05:00,20.0,20.02,20.0,20.01,9000.0,16.6916,16.7083,16.6916,16.7,9000.0
2009-07-10 11:10:00,20.03,20.03,20.0,20.0,14800.0,16.7167,16.7167,16.6916,16.6916,14800.0
2009-07-10 11:15:00,20.0,20.01,19.99,19.99,5800.0,16.6916,16.7,16.6833,16.6833,5800.0
2009-07-10 11:20:00,19.99,20.0,19.96,19.98,12800.0,16.6833,16.6916,16.6582,16.6749,12800.0
2009-07-10 11:25:00,20.0,20.0,19.96,19.97,21000.0,16.6916,16.6916,16.6582,16.6666,21000.0
2009-07-10 11:30:00,19.99,19.99,19.96,19.98,3600.0,16.6833,16.6833,16.6582,16.6749,3600.0
2009-07-10 11:35:00,19.97,19.98,19.95,19.97,4400.0,16.6666,16.6749,16.6499,16.6666,4400.0
2009-07-10 11:40:00,19.96,19.99,19.96,19.98,8200.0,16.6582,16.6833,16.6582,16.6749,8200.0
2009-07-10 11:45:00,19.97,20.01,19.97,20.0,13800.0,16.6666,16.7,16.6666,16.6916,13800.0
2009-07-10 11:50:00,20.0,20.0,20.0,20.0,6600.0,16.6916,16.6916,16.6916,16.6916,6600.0
2009-07-10 11:55:00,20.0,20.0,19.97,19.98,3200.0,16.6916,16.6916,16.6666,16.6749,3200.0
2009-07-10 12:00:00,19.99,20.0,19.98,20.0,4400.0,16.6833,16.6916,16.6749,16.6916,4400.0
2009-07-10 12:05:00,20.0,20.0,19.99,20.0,1400.0,16.6916,16.6916,16.6833,16.6916,1400.0
2009-07-10 12:10:00,19.99,20.0,19.99,20.0,4600.0,16.6833,16.6916,16.6833,16.6916,4600.0
2009-07-10 12:15:00,20.0,20.0,20.0,20.0,54800.0,16.6916,16.6916,16.6916,16.6916,54800.0
2009-07-10 12:20:00,20.0,20.0,19.99,19.99,7600.0,16.6916,16.6916,16.6833,16.6833,7600.0
2009-07-10 12:25:00,20.0,20.03,20.0,20.03,5200.0,16.6916,16.7167,16.6916,16.7167,5200.0
2009-07-10 12:30:00,20.03,20.05,20.03,20.04,6200.0,16.7167,16.7333,16.7167,16.725,6200.0
2009-07-10 12:35:00,20.04,20.08,20.04,20.08,9000.0,16.725,16.7584,16.725,16.7584,9000.0
2009-07-10 12:40:00,20.09,20.09,20.08,20.08,3800.0,16.7667,16.7667,16.7584,16.7584,3800.0
2009-07-10 12:45:00,20.08,20.08,20.07,20.07,2600.0,16.7584,16.7584,16.75,16.75,2600.0
2009-07-10 12:50:00,20.06,20.06,20.05,20.05,1000.0,16.7417,16.7417,16.7333,16.7333,1000.0
2009-07-10 12:55:00,20.05,20.06,20.03,20.06,2800.0,16.7333,16.7417,16.7167,16.7417,2800.0
2009-07-10 13:00:00,20.07,20.07,20.07,20.07,800.0,16.75,16.75,16.75,16.75,800.0
2009-07-10 13:05:00,20.06,20.07,20.06,20.07,4000.0,16.7417,16.75,16.7417,16.75,4000.0
2009-07-10 13:10:00,20.06,20.06,20.05,20.06,2600.0,16.7417,16.7417,16.7333,16.7417,2600.0
2009-07-10 13:15:00,20.06,20.07,20.05,20.05,3000.0,16.7417,16.75,16.7333,16.7333,3000.0
2009-07-10 13:20:00,20.05,20.06,20.02,20.02,3400.0,16.7333,16.7417,16.7083,16.7083,3400.0
2009-07-10 13:25:00,20.03,20.03,20.02,20.02,2400.0,16.7167,16.7167,16.7083,16.7083,2400.0
2009-07-10 13:30:00,20.03,20.04,20.02,20.03,2400.0,16.7167,16.725,16.7083,16.7167,2400.0
2009-07-10 13:35:00,20.03,20.04,20.03,20.04,2200.0,16.7167,16.725,16.7167,16.725,2200.0
2009-07-10 13:40:00,20.04,20.07,20.03,20.05,8600.0,16.725,16.75,16.7167,16.7333,8600.0
2009-07-10 13:45:00,20.05,20.05,20.02,20.02,6000.0,16.7333,16.7333,16.7083,16.7083,6000.0
2009-07-10 13:50:00,20.02,20.03,20.0,20.0,6000.0,16.7083,16.7167,16.6916,16.6916,6000.0
2009-07-10 13:55:00,20.0,20.0,20.0,20.0,3400.0,16.6916,16.6916,16.6916,16.6916,3400.0
2009-07-10 14:00:00,20.0,20.0,19.96,19.97,3200.0,16.6916,16.6916,16.6582,16.6666,3200.0
2009-07-10 14:05:00,19.97,19.97,19.96,19.96,5600.0,16.6666,16.6666,16.6582,16.6582,5600.0
2009-07-10 14:10:00,19.96,19.96,19.93,19.93,147400.0,16.6582,16.6582,16.6332,16.6332,147400.0
2009-07-10 14:15:00,19.93,19.93,19.92,19.93,7200.0,16.6332,16.6332,16.6248,16.6332,7200.0
2009-07-10 14:20:00,19.93,19.93,19.88,19.9,7800.0,16.6332,16.6332,16.5915,16.6082,7800.0
2009-07-10 14:25:00,19.89,19.9,19.88,19.9,6400.0,16.5998,16.6082,16.5915,16.6082,6400.0
2009-07-10 14:30:00,19.9,19.93,19.9,19.9,6600.0,16.6082,16.6332,16.6082,16.6082,6600.0
2009-07-10 14:35:00,19.9,19.91,19.89,19.89,9600.0,16.6082,16.6165,16.5998,16.5998,9600.0
2009-07-10 14:40:00,19.89,19.89,19.86,19.88,10800.0,16.5998,16.5998,16.5748,16.5915,10800.0
2009-07-10 14:45:00,19.89,19.89,19.86,19.88,3800.0,16.5998,16.5998,16.5748,16.5915,3800.0
2009-07-10 14:50:00,19.89,19.91,19.86,19.86,8800.0,16.5998,16.6165,16.5748,16.5748,8800.0
2009-07-10 14:55:00,19.86,19.88,19.86,19.88,5200.0,16.5748,16.5915,16.5748,16.5915,5200.0
2009-07-10 15:00:00,19.88,19.9,19.88,19.89,4400.0,16.5915,16.6082,16.5915,16.5998,4400.0
2009-07-10 15:05:00,19.89,19.93,19.89,19.92,5800.0,16.5998,16.6332,16.5998,16.6248,5800.0
2009-07-10 15:10:00,19.92,19.93,19.92,19.93,6400.0,16.6248,16.6332,16.6248,16.6332,6400.0
2009-07-10 15:15:00,19.93,19.96,19.93,19.96,4200.0,16.6332,16.6582,16.6332,16.6582,4200.0
2009-07-10 15:20:00,19.96,19.99,19.95,19.95,10000.0,16.6582,16.6833,16.6499,16.6499,10000.0
2009-07-10 15:25:00,19.95,19.95,19.93,19.94,6600.0,16.6499,16.6499,16.6332,16.6415,6600.0
2009-07-10 15:30:00,19.93,19.94,19.93,19.93,6400.0,16.6332,16.6415,16.6332,16.6332,6400.0
2009-07-10 15:35:00,19.93,19.93,19.91,19.93,12800.0,16.6332,16.6332,16.6165,16.6332,12800.0
2009-07-10 15:40:00,19.93,19.95,19.93,19.95,14200.0,16.6332,16.6499,16.6332,16.6499,14200.0
2009-07-10 15:45:00,19.95,19.96,19.95,19.96,14800.0,16.6499,16.6582,16.6499,16.6582,14800.0
2009-07-10 15:50:00,19.96,19.96,19.93,19.95,20000.0,16.6582,16.6582,16.6332,16.6499,20000.0
2009-07-10 15:55:00,19.94,19.97,19.91,19.97,93800.0,16.6415,16.6666,16.6165,16.6666,93800.0
2009-07-13 09:30:00,20.03,20.18,20.03,20.15,57000.0,16.7167,16.8418,16.7167,16.8168,57000.0
2009-07-13 09:35:00,20.15,20.15,20.03,20.04,38600.0,16.8168,16.8168,16.7167,16.725,38600.0
2009-07-13 09:40:00,20.05,20.08,19.99,20.0,35600.0,16.7333,16.7584,16.6833,16.6916,35600.0
2009-07-13 09:45:00,19.98,20.02,19.98,20.0,54400.0,16.6749,16.7083,16.6749,16.6916,54400.0
2009-07-13 09:50:00,19.99,20.0,19.96,19.98,47400.0,16.6833,16.6916,16.6582,16.6749,47400.0
2009-07-13 09:55:00,19.99,19.99,19.9,19.92,13200.0,16.6833,16.6833,16.6082,16.6248,13200.0
2009-07-13 10:00:00,19.92,19.93,19.85,19.89,67200.0,16.6248,16.6332,16.5664,16.5998,67200.0
2009-07-13 10:05:00,19.89,19.9,19.84,19.88,14600.0,16.5998,16.6082,16.5581,16.5915,14600.0
2009-07-13 10:10:00,19.86,19.86,19.74,19.75,34400.0,16.5748,16.5748,16.4746,16.483,34400.0
2009-07-13 10:15:00,19.75,19.75,19.72,19.75,14200.0,16.483,16.483,16.4579,16.483,14200.0
2009-07-13 10:20:00,19.75,19.75,19.72,19.73,10200.0,16.483,16.483,16.4579,16.4663,10200.0
2009-07-13 10:25:00,19.73,19.74,19.69,19.72,30200.0,16.4663,16.4746,16.4329,16.4579,30200.0
2009-07-13 10:30:00,19.72,19.77,19.72,19.74,39600.0,16.4579,16.4997,16.4579,16.4746,39600.0
2009-07-13 10:35:00,19.73,19.76,19.73,19.75,18000.0,16.4663,16.4913,16.4663,16.483,18000.0
2009-07-13 10:40:00,19.75,19.75,19.74,19.74,6800.0,16.483,16.483,16.4746,16.4746,6800.0
2009-07-13 10:45:00,19.74,19.77,19.74,19.75,12600.0,16.4746,16.4997,16.4746,16.483,12600.0
2009-07-13 10:50:00,19.77,19.83,19.75,19.81,25600.0,16.4997,16.5497,16.483,16.533,25600.0
2009-07-13 10:55:00,19.81,19.82,19.78,19.8,38000.0,16.533,16.5414,16.508,16.5247,38000.0
2009-07-13 11:00:00,19.82,19.82,19.79,19.8,10000.0,16.5414,16.5414,16.5164,16.5247,10000.0
2009-07-13 11:05:00,19.8,19.82,19.78,19.79,7000.0,16.5247,16.5414,16.508,16.5164,7000.0
2009-07-13 11:10:00,19.8,19.8,19.78,19.78,14000.0,16.5247,16.5247,16.508,16.508,14000.0
2009-07-13 11:15:00,19.79,19.79,19.75,19.79,8200.0,16.5164,16.5164,16.483,16.5164,8200.0
2009-07-13 11:20:00,19.79,19.79,19.78,19.79,7800.0,16.5164,16.5164,16.508,16.5164,7800.0
2009-07-13 11:25:00,19.79,19.81,19.78,19.81,9600.0,16.5164,16.533,16.508,16.533,9600.0
2009-07-13 11:30:00,19.8,19.88,19.8,19.83,23000.0,16.5247,16.5915,16.5247,16.5497,23000.0
2009-07-13 11:35:00,19.84,19.91,19.83,19.91,16400.0,16.5581,16.6165,16.5497,16.6165,16400.0
2009-07-13 11:40:00,19.9,19.92,19.9,19.92,9800.0,16.6082,16.6248,16.6082,16.6248,9800.0
2009-07-13 11:45:00,19.93,19.93,19.89,19.89,49600.0,16.6332,16.6332,16.5998,16.5998,49600.0
2009-07-13 11:50:00,19.91,19.92,19.89,19.9,9600.0,16.6165,16.6248,16.5998,16.6082,9600.0
2009-07-13 11:55:00,19.9,19.91,19.89,19.91,5000.0,16.6082,16.6165,16.5998,16.6165,5000.0
2009-07-13 12:00:00,19.9,19.92,19.89,19.91,15200.0,16.6082,16.6248,16.5998,16.6165,15200.0
2009-07-13 12:05:00,19.89,19.91,19.89,19.9,17200.0,16.5998,16.6165,16.5998,16.6082,17200.0
2009-07-13 12:10:00,19.9,19.9,19.89,19.89,12000.0,16.6082,16.6082,16.5998,16.5998,12000.0
2009-07-13 12:15:00,19.9,19.9,19.89,19.9,4400.0,16.6082,16.6082,16.5998,16.6082,4400.0
2009-07-13 12:20:00,19.9,19.9,19.89,19.9,13400.0,16.6082,16.6082,16.5998,16.6082,13400.0
2009-07-13 12:25:00,19.9,19.9,19.89,19.9,22800.0,16.6082,16.6082,16.5998,16.6082,22800.0
2009-07-13 12:30:00,19.9,19.9,19.89,19.89,12200.0,16.6082,16.6082,16.5998,16.5998,12200.0
2009-07-13 12:35:00,19.89,19.9,19.89,19.89,8600.0,16.5998,16.6082,16.5998,16.5998,8600.0
2009-07-13 12:40:00,19.89,19.9,19.89,19.89,14400.0,16.5998,16.6082,16.5998,16.5998,14400.0
2009-07-13 12:45:00,19.9,19.9,19.89,19.9,11600.0,16.6082,16.6082,16.5998,16.6082,11600.0
2009-07-13 12:50:00,19.9,19.9,19.88,19.88,10400.0,16.6082,16.6082,16.5915,16.5915,10400.0
2009-07-13 12:55:00,19.88,19.89,19.88,19.89,5400.0,16.5915,16.5998,16.5915,16.5998,5400.0
2009-07-13 13:00:00,19.89,19.9,19.89,19.9,16600.0,16.5998,16.6082,16.5998,16.6082,16600.0
2009-07-13 13:05:00,19.9,19.9,19.89,19.9,5800.0,16.6082,16.6082,16.5998,16.6082,5800.0
2009-07-13 13:10:00,19.9,19.9,19.89,19.9,8600.0,16.6082,16.6082,16.5998,16.6082,8600.0
2009-07-13 13:15:00,19.9,19.9,19.89,19.9,25200.0,16.6082,16.6082,16.5998,16.6082,25200.0
2009-07-13 13:20:00,19.9,19.9,19.89,19.9,15400.0,16.6082,16.6082,16.5998,16.6082,15400.0
2009-07-13 13:25:00,19.9,19.9,19.89,19.9,13200.0,16.6082,16.6082,16.5998,16.6082,13200.0
2009-07-13 13:30:00,19.89,19.9,19.89,19.9,17800.0,16.5998,16.6082,16.5998,16.6082,17800.0
2009-07-13 13:35:00,19.9,19.9,19.89,19.9,27200.0,16.6082,16.6082,16.5998,16.6082,27200.0
2009-07-13 13:40:00,19.9,19.9,19.89,19.9,9800.0,16.6082,16.6082,16.5998,16.6082,9800.0
2009-07-13 13:45:00,19.9,19.91,19.89,19.89,64400.0,16.6082,16.6165,16.5998,16.5998,64400.0
2009-07-13 13:50:00,19.9,19.93,19.89,19.93,43600.0,16.6082,16.6332,16.5998,16.6332,43600.0
2009-07-13 13:55:00,19.93,19.95,19.93,19.93,26600.0,16.6332,16.6499,16.6332,16.6332,26600.0
2009-07-13 14:00:00,19.94,19.95,19.92,19.95,30400.0,16.6415,16.6499,16.6248,16.6499,30400.0
2009-07-13 14:05:00,19.95,19.95,19.93,19.93,25800.0,16.6499,16.6499,16.6332,16.6332,25800.0
2009-07-13 14:10:00,19.92,19.93,19.92,19.93,11800.0,16.6248,16.6332,16.6248,16.6332,11800.0
2009-07-13 14:15:00,19.93,19.94,19.92,19.92,15800.0,16.6332,16.6415,16.6248,16.6248,15800.0
2009-07-13 14:20:00,19.93,19.93,19.92,19.92,34000.0,16.6332,16.6332,16.6248,16.6248,34000.0
2009-07-13 14:25:00,19.93,19.93,19.88,19.89,22800.0,16.6332,16.6332,16.5915,16.5998,22800.0
2009-07-13 14:30:00,19.9,19.92,19.89,19.89,39400.0,16.6082,16.6248,16.5998,16.5998,39400.0
2009-07-13 14:35:00,19.88,19.9,19.85,19.86,39400.0,16.5915,16.6082,16.5664,16.5748,39400.0
2009-07-13 14:40:00,19.86,19.88,19.86,19.86,8000.0,16.5748,16.5915,16.5748,16.5748,8000.0
2009-07-13 14:45:00,19.86,19.87,19.86,19.86,8400.0,16.5748,16.5831,16.5748,16.5748,8400.0
2009-07-13 14:50:00,19.86,19.88,19.84,19.84,13000.0,16.5748,16.5915,16.5581,16.5581,13000.0
2009-07-13 14:55:00,19.84,19.87,19.84,19.87,7000.0,16.5581,16.5831,16.5581,16.5831,7000.0
2009-07-13 15:00:00,19.86,19.89,19.86,19.86,16000.0,16.5748,16.5998,16.5748,16.5748,16000.0
2009-07-13 15:05:00,19.86,19.88,19.86,19.86,17800.0,16.5748,16.5915,16.5748,16.5748,17800.0
2009-07-13 15:10:00,19.86,19.86,19.86,19.86,17200.0,16.5748,16.5748,16.5748,16.5748,17200.0
2009-07-13 15:15:00,19.86,19.86,19.83,19.86,8000.0,16.5748,16.5748,16.5497,16.5748,8000.0
2009-07-13 15:20:00,19.87,19.87,19.83,19.86,13000.0,16.5831,16.5831,16.5497,16.5748,13000.0
2009-07-13 15:25:00,19.85,19.86,19.82,19.83,40800.0,16.5664,16.5748,16.5414,16.5497,40800.0
2009-07-13 15:30:00,19.83,19.86,19.82,19.86,32800.0,16.5497,16.5748,16.5414,16.5748,32800.0
2009-07-13 15:35:00,19.85,19.86,19.82,19.85,33200.0,16.5664,16.5748,16.5414,16.5664,33200.0
2009-07-13 15:40:00,19.85,19.88,19.85,19.86,57600.0,16.5664,16.5915,16.5664,16.5748,57600.0
2009-07-13 15:45:00,19.86,19.86,19.84,19.84,60800.0,16.5748,16.5748,16.5581,16.5581,60800.0
2009-07-13 15:50:00,19.84,19.86,19.84,19.85,106400.0,16.5581,16.5748,16.5581,16.5664,106400.0
2009-07-13 15:55:00,19.85,19.85,19.84,19.85,120400.0,16.5664,16.5664,16.5581,16.5664,120400.0
2009-07-14 09:30:00,19.79,19.85,19.79,19.79,22400.0,16.5164,16.5664,16.5164,16.5164,22400.0
2009-07-14 09:35:00,19.81,19.82,19.65,19.65,42600.0,16.533,16.5414,16.3995,16.3995,42600.0
2009-07-14 09:40:00,19.66,19.73,19.63,19.72,20400.0,16.4079,16.4663,16.3828,16.4579,20400.0
2009-07-14 09:45:00,19.73,19.74,19.71,19.71,18800.0,16.4663,16.4746,16.4496,16.4496,18800.0
2009-07-14 09:50:00,19.7,19.72,19.63,19.64,12800.0,16.4412,16.4579,16.3828,16.3912,12800.0
2009-07-14 09:55:00,19.65,19.72,19.65,19.72,8000.0,16.3995,16.4579,16.3995,16.4579,8000.0
2009-07-14 10:00:00,19.71,19.75,19.71,19.75,11800.0,16.4496,16.483,16.4496,16.483,11800.0
2009-07-14 10:05:00,19.75,19.8,19.74,19.77,13800.0,16.483,16.5247,16.4746,16.4997,13800.0
2009-07-14 10:10:00,19.75,19.75,19.71,19.75,19200.0,16.483,16.483,16.4496,16.483,19200.0
2009-07-14 10:15:00,19.75,19.76,19.74,19.74,13000.0,16.483,16.4913,16.4746,16.4746,13000.0
2009-07-14 10:20:00,19.75,19.8,19.72,19.8,22800.0,16.483,16.5247,16.4579,16.5247,22800.0
2009-07-14 10:25:00,19.79,19.8,19.78,19.78,7000.0,16.5164,16.5247,16.508,16.508,7000.0
2009-07-14 10:30:00,19.78,19.78,19.75,19.75,14200.0,16.508,16.508,16.483,16.483,14200.0
2009-07-14 10:35:00,19.75,19.75,19.73,19.73,14800.0,16.483,16.483,16.4663,16.4663,14800.0
2009-07-14 10:40:00,19.73,19.78,19.73,19.78,7600.0,16.4663,16.508,16.4663,16.508,7600.0
2009-07-14 10:45:00,19.75,19.77,19.75,19.76,3400.0,16.483,16.4997,16.483,16.4913,3400.0
2009-07-14 10:50:00,19.77,19.78,19.77,19.78,2800.0,16.4997,16.508,16.4997,16.508,2800.0
2009-07-14 10:55:00,19.79,19.8,19.79,19.79,6800.0,16.5164,16.5247,16.5164,16.5164,6800.0
2009-07-14 11:00:00,19.79,19.8,19.76,19.78,10000.0,16.5164,16.5247,16.4913,16.508,10000.0
2009-07-14 11:05:00,19.79,19.82,19.78,19.8,13200.0,16.5164,16.5414,16.508,16.5247,13200.0
2009-07-14 11:10:00,19.8,19.8,19.79,19.8,8000.0,16.5247,16.5247,16.5164,16.5247,8000.0
2009-07-14 11:15:00,19.8,19.8,19.76,19.76,13200.0,16.5247,16.5247,16.4913,16.4913,13200.0
2009-07-14 11:20:00,19.76,19.79,19.76,19.79,3800.0,16.4913,16.5164,16.4913,16.5164,3800.0
2009-07-14 11:25:00,19.8,19.8,19.77,19.79,9200.0,16.5247,16.5247,16.4997,16.5164,9200.0
2009-07-14 11:30:00,19.79,19.79,19.75,19.75,7600.0,16.5164,16.5164,16.483,16.483,7600.0
2009-07-14 11:35:00,19.75,19.76,19.74,19.75,6400.0,16.483,16.4913,16.4746,16.483,6400.0
2009-07-14 11:40:00,19.76,19.79,19.75,19.79,3400.0,16.4913,16.5164,16.483,16.5164,3400.0
2009-07-14 11:45:00,19.78,19.82,19.78,19.82,6000.0,16.508,16.5414,16.508,16.5414,6000.0
2009-07-14 11:50:00,19.82,19.82,19.8,19.8,8400.0,16.5414,16.5414,16.5247,16.5247,8400.0
2009-07-14 11:55:00,19.81,19.82,19.8,19.81,8200.0,16.533,16.5414,16.5247,16.533,8200.0
2009-07-14 12:00:00,19.8,19.8,19.75,19.77,3800.0,16.5247,16.5247,16.483,16.4997,3800.0
2009-07-14 12:05:00,19.77,19.81,19.77,19.81,13400.0,16.4997,16.533,16.4997,16.533,13400.0
2009-07-14 12:10:00,19.82,19.82,19.79,19.8,16000.0,16.5414,16.5414,16.5164,16.5247,16000.0
2009-07-14 12:15:00,19.8,19.8,19.78,19.79,25600.0,16.5247,16.5247,16.508,16.5164,25600.0
2009-07-14 12:20:00,19.79,19.79,19.76,19.78,5200.0,16.5164,16.5164,16.4913,16.508,5200.0
2009-07-14 12:25:00,19.78,19.78,19.77,19.78,5400.0,16.508,16.508,16.4997,16.508,5400.0
2009-07-14 12:30:00,19.79,19.82,19.79,19.82,2600.0,16.5164,16.5414,16.5164,16.5414,2600.0
2009-07-14 12:35:00,19.82,19.82,19.8,19.81,9400.0,16.5414,16.5414,16.5247,16.533,9400.0
2009-07-14 12:40:00,19.81,19.81,19.8,19.81,2800.0,16.533,16.533,16.5247,16.533,2800.0
2009-07-14 12:45:00,19.81,19.83,19.8,19.83,6200.0,16.533,16.5497,16.5247,16.5497,6200.0
2009-07-14 12:50:00,19.83,19.85,19.83,19.84,5400.0,16.5497,16.5664,16.5497,16.5581,5400.0
2009-07-14 12:55:00,19.84,19.85,19.84,19.84,4200.0,16.5581,16.5664,16.5581,16.5581,4200.0
2009-07-14 13:00:00,19.85,19.85,19.82,19.83,10800.0,16.5664,16.5664,16.5414,16.5497,10800.0
2009-07-14 13:05:00,19.83,19.86,19.83,19.85,8600.0,16.5497,16.5748,16.5497,16.5664,8600.0
2009-07-14 13:10:00,19.85,19.85,19.84,19.84,13600.0,16.5664,16.5664,16.5581,16.5581,13600.0
2009-07-14 13:15:00,19.85,19.85,19.83,19.83,3800.0,16.5664,16.5664,16.5497,16.5497,3800.0
2009-07-14 13:20:00,19.84,19.85,19.84,19.85,5800.0,16.5581,16.5664,16.5581,16.5664,5800.0
2009-07-14 13:25:00,19.86,19.88,19.85,19.87,5600.0,16.5748,16.5915,16.5664,16.5831,5600.0
2009-07-14 13:30:00,19.87,19.9,19.86,19.88,5000.0,16.5831,16.6082,16.5748,16.5915,5000.0
2009-07-14 13:35:00,19.88,19.89,19.86,19.88,6600.0,16.5915,16.5998,16.5748,16.5915,6600.0
2009-07-14 13:40:00,19.88,19.89,19.87,19.89,4000.0,16.5915,16.5998,16.5831,16.5998,4000.0
2009-07-14 13:45:00,19.88,19.9,19.86,19.86,5600.0,16.5915,16.6082,16.5748,16.5748,5600.0
2009-07-14 13:50:00,19.88,19.88,19.86,19.86,2600.0,16.5915,16.5915,16.5748,16.5748,2600.0
2009-07-14 13:55:00,19.86,19.86,19.83,19.85,6200.0,16.5748,16.5748,16.5497,16.5664,6200.0
2009-07-14 14:00:00,19.86,19.86,19.81,19.81,4400.0,16.5748,16.5748,16.533,16.533,4400.0
2009-07-14 14:05:00,19.8,19.82,19.8,19.82,2800.0,16.5247,16.5414,16.5247,16.5414,2800.0
2009-07-14 14:10:00,19.82,19.86,19.82,19.86,3600.0,16.5414,16.5748,16.5414,16.5748,3600.0
2009-07-14 14:15:00,19.86,19.86,19.86,19.86,2000.0,16.5748,16.5748,16.5748,16.5748,2000.0
2009-07-14 14:20:00,19.86,19.9,19.86,19.89,9400.0,16.5748,16.6082,16.5748,16.5998,9400.0
2009-07-14 14:25:00,19.88,19.89,19.85,19.86,26000.0,16.5915,16.5998,16.5664,16.5748,26000.0
2009-07-14 14:30:00,19.85,19.88,19.85,19.88,5400.0,16.5664,16.5915,16.5664,16.5915,5400.0
2009-07-14 14:35:00,19.89,19.9,19.88,19.9,6400.0,16.5998,16.6082,16.5915,16.6082,6400.0
2009-07-14 14:40:00,19.9,19.9,19.88,19.88,3800.0,16.6082,16.6082,16.5915,16.5915,3800.0
2009-07-14 14:45:00,19.89,19.9,19.87,19.89,4200.0,16.5998,16.6082,16.5831,16.5998,4200.0
2009-07-14 14:50:00,19.88,19.9,19.85,19.89,9600.0,16.5915,16.6082,16.5664,16.5998,9600.0
2009-07-14 14:55:00,19.88,19.89,19.88,19.89,3400.0,16.5915,16.5998,16.5915,16.5998,3400.0
2009-07-14 15:00:00,19.89,19.91,19.88,19.9,6800.0,16.5998,16.6165,16.5915,16.6082,6800.0
2009-07-14 15:05:00,19.9,19.9,19.86,19.89,5200.0,16.6082,16.6082,16.5748,16.5998,5200.0
2009-07-14 15:10:00,19.89,19.92,19.89,19.9,6600.0,16.5998,16.6248,16.5998,16.6082,6600.0
2009-07-14 15:15:00,19.9,19.92,19.89,19.9,6200.0,16.6082,16.6248,16.5998,16.6082,6200.0
2009-07-14 15:20:00,19.9,19.92,19.89,19.92,6600.0,16.6082,16.6248,16.5998,16.6248,6600.0
2009-07-14 15:25:00,19.92,19.93,19.9,19.91,13600.0,16.6248,16.6332,16.6082,16.6165,13600.0
2009-07-14 15:30:00,19.91,19.95,19.91,19.94,20800.0,16.6165,16.6499,16.6165,16.6415,20800.0
2009-07-14 15:35:00,19.93,19.96,19.93,19.93,19000.0,16.6332,16.6582,16.6332,16.6332,19000.0
2009-07-14 15:40:00,19.93,19.96,19.93,19.94,26200.0,16.6332,16.6582,16.6332,16.6415,26200.0
2009-07-14 15:45:00,19.93,19.95,19.91,19.93,9600.0,16.6332,16.6499,16.6165,16.6332,9600.0
2009-07-14 15:50:00,19.93,19.93,19.91,19.91,11200.0,16.6332,16.6332,16.6165,16.6165,11200.0
2009-07-14 15:55:00,19.92,19.93,19.87,19.92,51800.0,16.6248,16.6332,16.5831,16.6248,51800.0
2009-07-15 09:30:00,20.07,20.07,19.96,19.97,6600.0,16.75,16.75,16.6582,16.6666,6600.0
2009-07-15 09:35:00,19.95,19.97,19.86,19.9,9200.0,16.6499,16.6666,16.5748,16.6082,9200.0
2009-07-15 09:40:00,19.96,19.97,19.86,19.94,11000.0,16.6582,16.6666,16.5748,16.6415,11000.0
2009-07-15 09:45:00,19.94,19.99,19.93,19.95,19000.0,16.6415,16.6833,16.6332,16.6499,19000.0
2009-07-15 09:50:00,19.93,19.93,19.85,19.86,7200.0,16.6332,16.6332,16.5664,16.5748,7200.0
2009-07-15 09:55:00,19.84,19.88,19.84,19.86,4600.0,16.5581,16.5915,16.5581,16.5748,4600.0
2009-07-15 10:00:00,19.86,19.89,19.84,19.85,9800.0,16.5748,16.5998,16.5581,16.5664,9800.0
2009-07-15 10:05:00,19.85,19.85,19.83,19.83,8600.0,16.5664,16.5664,16.5497,16.5497,8600.0
2009-07-15 10:10:00,19.83,19.87,19.82,19.86,10200.0,16.5497,16.5831,16.5414,16.5748,10200.0
2009-07-15 10:15:00,19.87,19.87,19.86,19.87,6400.0,16.5831,16.5831,16.5748,16.5831,6400.0
2009-07-15 10:20:00,19.88,19.9,19.85,19.9,7000.0,16.5915,16.6082,16.5664,16.6082,7000.0
2009-07-15 10:25:00,19.9,19.93,19.89,19.92,11800.0,16.6082,16.6332,16.5998,16.6248,11800.0
2009-07-15 10:30:00,19.92,19.93,19.9,19.9,7200.0,16.6248,16.6332,16.6082,16.6082,7200.0
2009-07-15 10:35:00,19.89,19.92,19.89,19.9,6000.0,16.5998,16.6248,16.5998,16.6082,6000.0
2009-07-15 10:40:00,19.91,19.91,19.9,19.9,5600.0,16.6165,16.6165,16.6082,16.6082,5600.0
2009-07-15 10:45:00,19.9,19.92,19.9,19.9,3600.0,16.6082,16.6248,16.6082,16.6082,3600.0
2009-07-15 10:50:00,19.9,19.91,19.89,19.9,7800.0,16.6082,16.6165,16.5998,16.6082,7800.0
2009-07-15 10:55:00,19.9,19.93,19.9,19.92,4600.0,16.6082,16.6332,16.6082,16.6248,4600.0
2009-07-15 11:00:00,19.92,19.95,19.92,19.95,2800.0,16.6248,16.6499,16.6248,16.6499,2800.0
2009-07-15 11:05:00,19.95,19.97,19.95,19.97,4000.0,16.6499,16.6666,16.6499,16.6666,4000.0
2009-07-15 11:10:00,19.97,19.99,19.97,19.98,4000.0,16.6666,16.6833,16.6666,16.6749,4000.0
2009-07-15 11:15:00,19.96,20.0,19.96,20.0,3400.0,16.6582,16.6916,16.6582,16.6916,3400.0
2009-07-15 11:20:00,20.0,20.02,20.0,20.0,4200.0,16.6916,16.7083,16.6916,16.6916,4200.0
2009-07-15 11:25:00,20.0,20.02,20.0,20.02,3000.0,16.6916,16.7083,16.6916,16.7083,3000.0
2009-07-15 11:30:00,20.01,20.02,20.0,20.02,5000.0,16.7,16.7083,16.6916,16.7083,5000.0
2009-07-15 11:35:00,20.03,20.04,20.02,20.03,1200.0,16.7167,16.725,16.7083,16.7167,1200.0
2009-07-15 11:40:00,20.03,20.04,20.03,20.04,4800.0,16.7167,16.725,16.7167,16.725,4800.0
2009-07-15 11:45:00,20.03,20.04,20.03,20.04,1400.0,16.7167,16.725,16.7167,16.725,1400.0
2009-07-15 11:50:00,20.04,20.04,20.04,20.04,1400.0,16.725,16.725,16.725,16.725,1400.0
2009-07-15 11:55:00,20.04,20.05,20.04,20.04,3600.0,16.725,16.7333,16.725,16.725,3600.0
2009-07-15 12:00:00,20.04,20.04,20.04,20.04,3000.0,16.725,16.725,16.725,16.725,3000.0
2009-07-15 12:05:00,20.04,20.04,20.04,20.04,800.0,16.725,16.725,16.725,16.725,800.0
2009-07-15 12:10:00,20.04,20.05,20.04,20.05,4600.0,16.725,16.7333,16.725,16.7333,4600.0
2009-07-15 12:15:00,20.06,20.07,20.05,20.07,5200.0,16.7417,16.75,16.7333,16.75,5200.0
2009-07-15 12:20:00,20.06,20.07,20.04,20.04,1400.0,16.7417,16.75,16.725,16.725,1400.0
2009-07-15 12:25:00,20.04,20.05,20.04,20.04,1200.0,16.725,16.7333,16.725,16.725,1200.0
2009-07-15 12:30:00,20.05,20.06,20.05,20.05,2600.0,16.7333,16.7417,16.7333,16.7333,2600.0
2009-07-15 12:35:00,20.05,20.07,20.05,20.07,2600.0,16.7333,16.75,16.7333,16.75,2600.0
2009-07-15 12:40:00,20.06,20.06,20.05,20.05,1000.0,16.7417,16.7417,16.7333,16.7333,1000.0
2009-07-15 12:45:00,20.04,20.05,20.04,20.05,1600.0,16.725,16.7333,16.725,16.7333,1600.0
2009-07-15 12:50:00,20.05,20.05,20.05,20.05,400.0,16.7333,16.7333,16.7333,16.7333,400.0
2009-07-15 12:55:00,20.05,20.06,20.05,20.05,1800.0,16.7333,16.7417,16.7333,16.7333,1800.0
2009-07-15 13:00:00,20.05,20.06,20.05,20.06,2000.0,16.7333,16.7417,16.7333,16.7417,2000.0
2009-07-15 13:05:00,20.05,20.07,20.05,20.06,2000.0,16.7333,16.75,16.7333,16.7417,2000.0
2009-07-15 13:10:00,20.06,20.07,20.06,20.06,3800.0,16.7417,16.75,16.7417,16.7417,3800.0
2009-07-15 13:15:00,20.06,20.06,20.05,20.05,2400.0,16.7417,16.7417,16.7333,16.7333,2400.0
2009-07-15 13:20:00,20.05,20.05,20.02,20.03,15200.0,16.7333,16.7333,16.7083,16.7167,15200.0
2009-07-15 13:25:00,20.02,20.02,19.99,19.99,17200.0,16.7083,16.7083,16.6833,16.6833,17200.0
2009-07-15 13:30:00,19.99,20.0,19.99,20.0,7400.0,16.6833,16.6916,16.6833,16.6916,7400.0
2009-07-15 13:35:00,20.0,20.0,20.0,20.0,3200.0,16.6916,16.6916,16.6916,16.6916,3200.0
2009-07-15 13:40:00,20.0,20.0,20.0,20.0,2800.0,16.6916,16.6916,16.6916,16.6916,2800.0
2009-07-15 13:45:00,20.0,20.0,20.0,20.0,4600.0,16.6916,16.6916,16.6916,16.6916,4600.0
2009-07-15 13:50:00,20.0,20.0,20.0,20.0,10200.0,16.6916,16.6916,16.6916,16.6916,10200.0
2009-07-15 13:55:00,20.0,20.0,20.0,20.0,5600.0,16.6916,16.6916,16.6916,16.6916,5600.0
2009-07-15 14:00:00,20.0,20.0,20.0,20.0,5600.0,16.6916,16.6916,16.6916,16.6916,5600.0
2009-07-15 14:05:00,20.0,20.0,19.98,19.98,40800.0,16.6916,16.6916,16.6749,16.6749,40800.0
2009-07-15 14:10:00,19.98,19.99,19.98,19.99,5200.0,16.6749,16.6833,16.6749,16.6833,5200.0
2009-07-15 14:15:00,19.99,19.99,19.98,19.99,7600.0,16.6833,16.6833,16.6749,16.6833,7600.0
2009-07-15 14:20:00,19.98,19.99,19.98,19.99,5600.0,16.6749,16.6833,16.6749,16.6833,5600.0
2009-07-15 14:25:00,19.98,19.98,19.95,19.96,12000.0,16.6749,16.6749,16.6499,16.6582,12000.0
2009-07-15 14:30:00,19.96,19.96,19.93,19.94,17200.0,16.6582,16.6582,16.6332,16.6415,17200.0
2009-07-15 14:35:00,19.93,19.94,19.91,19.93,53400.0,16.6332,16.6415,16.6165,16.6332,53400.0
2009-07-15 14:40:00,19.93,19.94,19.93,19.93,4400.0,16.6332,16.6415,16.6332,16.6332,4400.0
2009-07-15 14:45:00,19.94,19.94,19.93,19.94,7400.0,16.6415,16.6415,16.6332,16.6415,7400.0
2009-07-15 14:50:00,19.94,19.94,19.93,19.94,2800.0,16.6415,16.6415,16.6332,16.6415,2800.0
2009-07-15 14:55:00,19.94,19.94,19.93,19.94,8000.0,16.6415,16.6415,16.6332,16.6415,8000.0
2009-07-15 15:00:00,19.94,19.94,19.93,19.94,6800.0,16.6415,16.6415,16.6332,16.6415,6800.0
2009-07-15 15:05:00,19.94,19.94,19.93,19.93,9200.0,16.6415,16.6415,16.6332,16.6332,9200.0
2009-07-15 15:10:00,19.94,19.97,19.93,19.93,19600.0,16.6415,16.6666,16.6332,16.6332,19600.0
2009-07-15 15:15:00,19.93,19.95,19.93,19.95,6800.0,16.6332,16.6499,16.6332,16.6499,6800.0
2009-07-15 15:20:00,19.96,19.96,19.94,19.94,13000.0,16.6582,16.6582,16.6415,16.6415,13000.0
2009-07-15 15:25:00,19.94,19.95,19.93,19.93,13800.0,16.6415,16.6499,16.6332,16.6332,13800.0
2009-07-15 15:30:00,19.93,19.93,19.92,19.93,13800.0,16.6332,16.6332,16.6248,16.6332,13800.0
2009-07-15 15:35:00,19.93,19.94,19.92,19.93,18400.0,16.6332,16.6415,16.6248,16.6332,18400.0
2009-07-15 15:40:00,19.93,19.96,19.92,19.94,21600.0,16.6332,16.6582,16.6248,16.6415,21600.0
2009-07-15 15:45:00,19.94,19.95,19.93,19.94,18400.0,16.6415,16.6499,16.6332,16.6415,18400.0
2009-07-15 15:50:00,19.94,19.97,19.93,19.96,53400.0,16.6415,16.6666,16.6332,16.6582,53400.0
2009-07-15 15:55:00,19.96,19.96,19.93,19.93,46000.0,16.6582,16.6582,16.6332,16.6332,46000.0
2009-07-16 09:30:00,19.94,19.95,19.93,19.93,3200.0,16.6415,16.6499,16.6332,16.6332,3200.0
2009-07-16 09:35:00,19.93,20.0,19.9,20.0,6400.0,16.6332,16.6916,16.6082,16.6916,6400.0
2009-07-16 09:40:00,20.03,20.14,20.02,20.14,11000.0,16.7167,16.8085,16.7083,16.8085,11000.0
2009-07-16 09:45:00,20.13,20.17,20.11,20.16,7400.0,16.8001,16.8335,16.7834,16.8251,7400.0
2009-07-16 09:50:00,20.16,20.21,20.15,20.15,9400.0,16.8251,16.8669,16.8168,16.8168,9400.0
2009-07-16 09:55:00,20.13,20.18,20.12,20.18,3800.0,16.8001,16.8418,16.7918,16.8418,3800.0
2009-07-16 10:00:00,20.17,20.21,20.16,20.21,6000.0,16.8335,16.8669,16.8251,16.8669,6000.0
2009-07-16 10:05:00,20.21,20.25,20.2,20.2,18000.0,16.8669,16.9003,16.8585,16.8585,18000.0
2009-07-16 10:10:00,20.2,20.2,20.15,20.16,9800.0,16.8585,16.8585,16.8168,16.8251,9800.0
2009-07-16 10:15:00,20.18,20.2,20.17,20.18,6400.0,16.8418,16.8585,16.8335,16.8418,6400.0
2009-07-16 10:20:00,20.2,20.21,20.19,20.21,6600.0,16.8585,16.8669,16.8502,16.8669,6600.0
2009-07-16 10:25:00,20.21,20.22,20.21,20.22,3200.0,16.8669,16.8752,16.8669,16.8752,3200.0
2009-07-16 10:30:00,20.21,20.22,20.2,20.21,2400.0,16.8669,16.8752,16.8585,16.8669,2400.0
2009-07-16 10:35:00,20.21,20.22,20.21,20.22,5000.0,16.8669,16.8752,16.8669,16.8752,5000.0
2009-07-16 10:40:00,20.22,20.22,20.21,20.22,12000.0,16.8752,16.8752,16.8669,16.8752,12000.0
2009-07-16 10:45:00,20.22,20.22,20.21,20.21,3000.0,16.8752,16.8752,16.8669,16.8669,3000.0
2009-07-16 10:50:00,20.21,20.21,20.19,20.19,2800.0,16.8669,16.8669,16.8502,16.8502,2800.0
2009-07-16 10:55:00,20.19,20.19,20.16,20.16,5000.0,16.8502,16.8502,16.8251,16.8251,5000.0
2009-07-16 11:00:00,20.17,20.17,20.16,20.16,2000.0,16.8335,16.8335,16.8251,16.8251,2000.0
2009-07-16 11:05:00,20.16,20.17,20.14,20.15,7200.0,16.8251,16.8335,16.8085,16.8168,7200.0
2009-07-16 11:10:00,20.15,20.15,20.11,20.12,2400.0,16.8168,16.8168,16.7834,16.7918,2400.0
2009-07-16 11:15:00,20.12,20.14,20.12,20.13,3800.0,16.7918,16.8085,16.7918,16.8001,3800.0
2009-07-16 11:20:00,20.11,20.13,20.11,20.13,1400.0,16.7834,16.8001,16.7834,16.8001,1400.0
2009-07-16 11:25:00,20.14,20.14,20.13,20.14,1600.0,16.8085,16.8085,16.8001,16.8085,1600.0
2009-07-16 11:30:00,20.15,20.16,20.15,20.15,3600.0,16.8168,16.8251,16.8168,16.8168,3600.0
2009-07-16 11:35:00,20.15,20.15,20.12,20.14,3000.0,16.8168,16.8168,16.7918,16.8085,3000.0
2009-07-16 11:40:00,20.14,20.15,20.14,20.14,1800.0,16.8085,16.8168,16.8085,16.8085,1800.0
2009-07-16 11:45:00,20.16,20.17,20.16,20.16,600.0,16.8251,16.8335,16.8251,16.8251,600.0
2009-07-16 11:50:00,20.15,20.16,20.15,20.15,2200.0,16.8168,16.8251,16.8168,16.8168,2200.0
2009-07-16 11:55:00,20.15,20.19,20.15,20.19,3600.0,16.8168,16.8502,16.8168,16.8502,3600.0
2009-07-16 12:00:00,20.18,20.18,20.18,20.18,1000.0,16.8418,16.8418,16.8418,16.8418,1000.0
2009-07-16 12:05:00,20.17,20.17,20.16,20.16,1800.0,16.8335,16.8335,16.8251,16.8251,1800.0
2009-07-16 12:10:00,20.17,20.17,20.17,20.17,400.0,16.8335,16.8335,16.8335,16.8335,400.0
2009-07-16 12:15:00,20.17,20.17,20.15,20.15,1000.0,16.8335,16.8335,16.8168,16.8168,1000.0
2009-07-16 12:20:00,20.15,20.15,20.15,20.15,200.0,16.8168,16.8168,16.8168,16.8168,200.0
2009-07-16 12:25:00,20.15,20.16,20.15,20.16,1600.0,16.8168,16.8251,16.8168,16.8251,1600.0
2009-07-16 12:30:00,20.16,20.16,20.16,20.16,400.0,16.8251,16.8251,16.8251,16.8251,400.0
2009-07-16 12:35:00,20.16,20.18,20.15,20.15,1600.0,16.8251,16.8418,16.8168,16.8168,1600.0
2009-07-16 12:40:00,20.15,20.16,20.15,20.16,1000.0,16.8168,16.8251,16.8168,16.8251,1000.0
2009-07-16 12:45:00,20.16,20.16,20.16,20.16,200.0,16.8251,16.8251,16.8251,16.8251,200.0
2009-07-16 12:50:00,20.16,20.16,20.15,20.15,1800.0,16.8251,16.8251,16.8168,16.8168,1800.0
2009-07-16 12:55:00,20.13,20.13,20.11,20.11,1600.0,16.8001,16.8001,16.7834,16.7834,1600.0
2009-07-16 13:00:00,20.11,20.13,20.11,20.12,4000.0,16.7834,16.8001,16.7834,16.7918,4000.0
2009-07-16 13:05:00,20.11,20.12,20.1,20.11,3800.0,16.7834,16.7918,16.7751,16.7834,3800.0
2009-07-16 13:10:00,20.1,20.11,20.09,20.1,4800.0,16.7751,16.7834,16.7667,16.7751,4800.0
2009-07-16 13:15:00,20.11,20.11,20.1,20.1,5400.0,16.7834,16.7834,16.7751,16.7751,5400.0
2009-07-16 13:20:00,20.1,20.1,20.09,20.09,1200.0,16.7751,16.7751,16.7667,16.7667,1200.0
2009-07-16 13:25:00,20.1,20.12,20.1,20.11,3200.0,16.7751,16.7918,16.7751,16.7834,3200.0
2009-07-16 13:30:00,20.12,20.14,20.12,20.14,3600.0,16.7918,16.8085,16.7918,16.8085,3600.0
2009-07-16 13:35:00,20.14,20.14,20.13,20.13,1400.0,16.8085,16.8085,16.8001,16.8001,1400.0
2009-07-16 13:40:00,20.13,20.15,20.13,20.15,2000.0,16.8001,16.8168,16.8001,16.8168,2000.0
2009-07-16 13:45:00,20.17,20.17,20.14,20.14,7400.0,16.8335,16.8335,16.8085,16.8085,7400.0
2009-07-16 13:50:00,20.15,20.18,20.15,20.18,3000.0,16.8168,16.8418,16.8168,16.8418,3000.0
2009-07-16 13:55:00,20.18,20.19,20.17,20.19,1800.0,16.8418,16.8502,16.8335,16.8502,1800.0
2009-07-16 14:00:00,20.2,20.2,20.17,20.17,2000.0,16.8585,16.8585,16.8335,16.8335,2000.0
2009-07-16 14:05:00,20.17,20.18,20.17,20.17,2600.0,16.8335,16.8418,16.8335,16.8335,2600.0
2009-07-16 14:10:00,20.17,20.2,20.17,20.2,2800.0,16.8335,16.8585,16.8335,16.8585,2800.0
2009-07-16 14:15:00,20.19,20.2,20.18,20.2,2000.0,16.8502,16.8585,16.8418,16.8585,2000.0
2009-07-16 14:20:00,20.2,20.2,20.18,20.18,2800.0,16.8585,16.8585,16.8418,16.8418,2800.0
2009-07-16 14:25:00,20.19,20.19,20.19,20.19,2200.0,16.8502,16.8502,16.8502,16.8502,2200.0
2009-07-16 14:30:00,20.19,20.19,20.18,20.18,3000.0,16.8502,16.8502,16.8418,16.8418,3000.0
2009-07-16 14:35:00,20.19,20.2,20.18,20.18,3000.0,16.8502,16.8585,16.8418,16.8418,3000.0
2009-07-16 14:40:00,20.2,20.2,20.18,20.2,2600.0,16.8585,16.8585,16.8418,16.8585,2600.0
2009-07-16 14:45:00,20.2,20.2,20.18,20.19,2000.0,16.8585,16.8585,16.8418,16.8502,2000.0
2009-07-16 14:50:00,20.2,20.23,20.2,20.23,5000.0,16.8585,16.8836,16.8585,16.8836,5000.0
2009-07-16 14:55:00,20.23,20.23,20.22,20.23,3800.0,16.8836,16.8836,16.8752,16.8836,3800.0
2009-07-16 15:00:00,20.22,20.23,20.21,20.22,4800.0,16.8752,16.8836,16.8669,16.8752,4800.0
2009-07-16 15:05:00,20.22,20.22,20.2,20.21,5600.0,16.8752,16.8752,16.8585,16.8669,5600.0
2009-07-16 15:10:00,20.22,20.23,20.21,20.22,6400.0,16.8752,16.8836,16.8669,16.8752,6400.0
2009-07-16 15:15:00,20.21,20.23,20.21,20.23,5200.0,16.8669,16.8836,16.8669,16.8836,5200.0
2009-07-16 15:20:00,20.23,20.23,20.22,20.23,6200.0,16.8836,16.8836,16.8752,16.8836,6200.0
2009-07-16 15:25:00,20.23,20.3,20.23,20.3,31600.0,16.8836,16.942,16.8836,16.942,31600.0
2009-07-16 15:30:00,20.29,20.29,20.25,20.25,9000.0,16.9336,16.9336,16.9003,16.9003,9000.0
2009-07-16 15:35:00,20.25,20.25,20.22,20.23,6800.0,16.9003,16.9003,16.8752,16.8836,6800.0
2009-07-16 15:40:00,20.24,20.28,20.24,20.27,9400.0,16.8919,16.9253,16.8919,16.917,9400.0
2009-07-16 15:45:00,20.27,20.29,20.26,20.26,12200.0,16.917,16.9336,16.9086,16.9086,12200.0
2009-07-16 15:50:00,20.26,20.27,20.25,20.27,15200.0,16.9086,16.917,16.9003,16.917,15200.0
2009-07-16 15:55:00,20.27,20.28,20.23,20.25,20600.0,16.917,16.9253,16.8836,16.9003,20600.0
2009-07-17 09:30:00,20.19,20.22,20.08,20.08,24200.0,16.8502,16.8752,16.7584,16.7584,24200.0
2009-07-17 09:35:00,20.09,20.13,20.05,20.09,16400.0,16.7667,16.8001,16.7333,16.7667,16400.0
2009-07-17 09:40:00,20.08,20.08,19.98,19.99,5800.0,16.7584,16.7584,16.6749,16.6833,5800.0
2009-07-17 09:45:00,19.99,20.0,19.96,19.97,9200.0,16.6833,16.6916,16.6582,16.6666,9200.0
2009-07-17 09:50:00,19.96,19.96,19.86,19.88,10000.0,16.6582,16.6582,16.5748,16.5915,10000.0
2009-07-17 09:55:00,19.88,19.88,19.84,19.86,5600.0,16.5915,16.5915,16.5581,16.5748,5600.0
2009-07-17 10:00:00,19.86,19.88,19.85,19.86,3600.0,16.5748,16.5915,16.5664,16.5748,3600.0
2009-07-17 10:05:00,19.87,19.87,19.85,19.86,6600.0,16.5831,16.5831,16.5664,16.5748,6600.0
2009-07-17 10:10:00,19.85,19.89,19.85,19.88,7200.0,16.5664,16.5998,16.5664,16.5915,7200.0
2009-07-17 10:15:00,19.87,19.93,19.86,19.93,18800.0,16.5831,16.6332,16.5748,16.6332,18800.0
2009-07-17 10:20:00,19.93,19.95,19.93,19.95,6000.0,16.6332,16.6499,16.6332,16.6499,6000.0
2009-07-17 10:25:00,19.94,19.97,19.93,19.97,10400.0,16.6415,16.6666,16.6332,16.6666,10400.0
2009-07-17 10:30:00,19.97,19.97,19.96,19.97,5000.0,16.6666,16.6666,16.6582,16.6666,5000.0
2009-07-17 10:35:00,19.97,20.02,19.97,20.02,16600.0,16.6666,16.7083,16.6666,16.7083,16600.0
2009-07-17 10:40:00,20.02,20.04,19.97,20.0,32800.0,16.7083,16.725,16.6666,16.6916,32800.0
2009-07-17 10:45:00,20.0,20.03,19.99,20.0,31200.0,16.6916,16.7167,16.6833,16.6916,31200.0
2009-07-17 10:50:00,20.0,20.01,20.0,20.01,10400.0,16.6916,16.7,16.6916,16.7,10400.0
2009-07-17 10:55:00,20.01,20.01,19.99,19.99,7200.0,16.7,16.7,16.6833,16.6833,7200.0
2009-07-17 11:00:00,19.99,19.99,19.96,19.97,5000.0,16.6833,16.6833,16.6582,16.6666,5000.0
2009-07-17 11:05:00,19.96,19.99,19.96,19.99,6200.0,16.6582,16.6833,16.6582,16.6833,6200.0
2009-07-17 11:10:00,19.99,20.0,19.98,20.0,13600.0,16.6833,16.6916,16.6749,16.6916,13600.0
2009-07-17 11:15:00,19.99,20.0,19.99,20.0,5400.0,16.6833,16.6916,16.6833,16.6916,5400.0
2009-07-17 11:20:00,20.0,20.0,19.98,19.99,3200.0,16.6916,16.6916,16.6749,16.6833,3200.0
2009-07-17 11:25:00,19.98,19.98,19.97,19.98,5400.0,16.6749,16.6749,16.6666,16.6749,5400.0
2009-07-17 11:30:00,19.97,19.98,19.97,19.98,5000.0,16.6666,16.6749,16.6666,16.6749,5000.0
2009-07-17 11:35:00,19.97,19.98,19.97,19.97,7800.0,16.6666,16.6749,16.6666,16.6666,7800.0
2009-07-17 11:40:00,19.97,19.97,19.93,19.93,4600.0,16.6666,16.6666,16.6332,16.6332,4600.0
2009-07-17 11:45:00,19.92,19.92,19.9,19.91,3800.0,16.6248,16.6248,16.6082,16.6165,3800.0
2009-07-17 11:50:00,19.92,19.92,19.91,19.91,2800.0,16.6248,16.6248,16.6165,16.6165,2800.0
2009-07-17 11:55:00,19.92,19.92,19.89,19.91,6000.0,16.6248,16.6248,16.5998,16.6165,6000.0
2009-07-17 12:00:00,19.9,19.91,19.88,19.9,29400.0,16.6082,16.6165,16.5915,16.6082,29400.0
2009-07-17 12:05:00,19.91,19.92,19.91,19.92,3600.0,16.6165,16.6248,16.6165,16.6248,3600.0
2009-07-17 12:10:00,19.92,19.93,19.92,19.93,4200.0,16.6248,16.6332,16.6248,16.6332,4200.0
2009-07-17 12:15:00,19.94,19.94,19.92,19.94,2600.0,16.6415,16.6415,16.6248,16.6415,2600.0
2009-07-17 12:20:00,19.95,19.96,19.95,19.95,9600.0,16.6499,16.6582,16.6499,16.6499,9600.0
2009-07-17 12:25:00,19.96,19.96,19.93,19.93,8000.0,16.6582,16.6582,16.6332,16.6332,8000.0
2009-07-17 12:30:00,19.92,19.92,19.88,19.88,7200.0,16.6248,16.6248,16.5915,16.5915,7200.0
2009-07-17 12:35:00,19.88,19.88,19.86,19.86,6000.0,16.5915,16.5915,16.5748,16.5748,6000.0
2009-07-17 12:40:00,19.86,19.87,19.86,19.86,4400.0,16.5748,16.5831,16.5748,16.5748,4400.0
2009-07-17 12:45:00,19.86,19.86,19.83,19.84,5800.0,16.5748,16.5748,16.5497,16.5581,5800.0
2009-07-17 12:50:00,19.83,19.83,19.81,19.81,8000.0,16.5497,16.5497,16.533,16.533,8000.0
2009-07-17 12:55:00,19.81,19.81,19.79,19.81,6000.0,16.533,16.533,16.5164,16.533,6000.0
2009-07-17 13:00:00,19.8,19.82,19.79,19.82,8000.0,16.5247,16.5414,16.5164,16.5414,8000.0
2009-07-17 13:05:00,19.82,19.82,19.81,19.81,4000.0,16.5414,16.5414,16.533,16.533,4000.0
2009-07-17 13:10:00,19.82,19.82,19.81,19.81,4000.0,16.5414,16.5414,16.533,16.533,4000.0
2009-07-17 13:15:00,19.81,19.82,19.81,19.82,4600.0,16.533,16.5414,16.533,16.5414,4600.0
2009-07-17 13:20:00,19.82,19.85,19.82,19.84,7600.0,16.5414,16.5664,16.5414,16.5581,7600.0
2009-07-17 13:25:00,19.84,19.84,19.83,19.83,3800.0,16.5581,16.5581,16.5497,16.5497,3800.0
2009-07-17 13:30:00,19.83,19.84,19.83,19.84,3600.0,16.5497,16.5581,16.5497,16.5581,3600.0
2009-07-17 13:35:00,19.84,19.84,19.83,19.83,5800.0,16.5581,16.5581,16.5497,16.5497,5800.0
2009-07-17 13:40:00,19.83,19.86,19.83,19.86,6600.0,16.5497,16.5748,16.5497,16.5748,6600.0
2009-07-17 13:45:00,19.85,19.85,19.85,19.85,3600.0,16.5664,16.5664,16.5664,16.5664,3600.0
2009-07-17 13:50:00,19.85,19.85,19.83,19.83,9200.0,16.5664,16.5664,16.5497,16.5497,9200.0
2009-07-17 13:55:00,19.83,19.84,19.77,19.77,17600.0,16.5497,16.5581,16.4997,16.4997,17600.0
2009-07-17 14:00:00,19.77,19.78,19.77,19.78,7000.0,16.4997,16.508,16.4997,16.508,7000.0
2009-07-17 14:05:00,19.78,19.78,19.77,19.77,4400.0,16.508,16.508,16.4997,16.4997,4400.0
2009-07-17 14:10:00,19.77,19.77,19.77,19.77,8000.0,16.4997,16.4997,16.4997,16.4997,8000.0
2009-07-17 14:15:00,19.77,19.77,19.75,19.75,7800.0,16.4997,16.4997,16.483,16.483,7800.0
2009-07-17 14:20:00,19.75,19.75,19.75,19.75,4000.0,16.483,16.483,16.483,16.483,4000.0
2009-07-17 14:25:00,19.75,19.75,19.75,19.75,6600.0,16.483,16.483,16.483,16.483,6600.0
2009-07-17 14:30:00,19.75,19.75,19.75,19.75,5800.0,16.483,16.483,16.483,16.483,5800.0
2009-07-17 14:35:00,19.75,19.75,19.75,19.75,4400.0,16.483,16.483,16.483,16.483,4400.0
2009-07-17 14:40:00,19.75,19.75,19.74,19.75,6800.0,16.483,16.483,16.4746,16.483,6800.0
2009-07-17 14:45:00,19.75,19.75,19.74,19.75,6400.0,16.483,16.483,16.4746,16.483,6400.0
2009-07-17 14:50:00,19.75,19.75,19.74,19.75,6600.0,16.483,16.483,16.4746,16.483,6600.0
2009-07-17 14:55:00,19.75,19.78,19.75,19.77,7800.0,16.483,16.508,16.483,16.4997,7800.0
2009-07-17 15:00:00,19.78,19.79,19.77,19.78,6200.0,16.508,16.5164,16.4997,16.508,6200.0
2009-07-17 15:05:00,19.78,19.79,19.77,19.77,9200.0,16.508,16.5164,16.4997,16.4997,9200.0
2009-07-17 15:10:00,19.77,19.77,19.75,19.75,14000.0,16.4997,16.4997,16.483,16.483,14000.0
2009-07-17 15:15:00,19.74,19.74,19.73,19.74,11000.0,16.4746,16.4746,16.4663,16.4746,11000.0
2009-07-17 15:20:00,19.73,19.74,19.72,19.72,9000.0,16.4663,16.4746,16.4579,16.4579,9000.0
2009-07-17 15:25:00,19.72,19.73,19.72,19.73,13000.0,16.4579,16.4663,16.4579,16.4663,13000.0
2009-07-17 15:30:00,19.73,19.73,19.71,19.72,15800.0,16.4663,16.4663,16.4496,16.4579,15800.0
2009-07-17 15:35:00,19.72,19.74,19.72,19.74,12600.0,16.4579,16.4746,16.4579,16.4746,12600.0
2009-07-17 15:40:00,19.74,19.79,19.74,19.78,24800.0,16.4746,16.5164,16.4746,16.508,24800.0
2009-07-17 15:45:00,19.78,19.79,19.78,19.79,28000.0,16.508,16.5164,16.508,16.5164,28000.0
2009-07-17 15:50:00,19.79,19.84,19.79,19.84,20000.0,16.5164,16.5581,16.5164,16.5581,20000.0
2009-07-17 15:55:00,19.84,19.84,19.8,19.8,26800.0,16.5581,16.5581,16.5247,16.5247,26800.0
2009-07-20 09:30:00,20.18,20.27,20.08,20.08,35200.0,16.8418,16.917,16.7584,16.7584,35200.0
2009-07-20 09:35:00,20.08,20.08,19.92,19.93,24200.0,16.7584,16.7584,16.6248,16.6332,24200.0
2009-07-20 09:40:00,19.93,19.93,19.78,19.79,11800.0,16.6332,16.6332,16.508,16.5164,11800.0
2009-07-20 09:45:00,19.8,19.84,19.79,19.82,13400.0,16.5247,16.5581,16.5164,16.5414,13400.0
2009-07-20 09:50:00,19.82,19.86,19.8,19.8,12600.0,16.5414,16.5748,16.5247,16.5247,12600.0
2009-07-20 09:55:00,19.8,19.84,19.77,19.77,29600.0,16.5247,16.5581,16.4997,16.4997,29600.0
2009-07-20 10:00:00,19.78,19.83,19.75,19.78,17600.0,16.508,16.5497,16.483,16.508,17600.0
2009-07-20 10:05:00,19.78,19.79,19.71,19.71,8000.0,16.508,16.5164,16.4496,16.4496,8000.0
2009-07-20 10:10:00,19.7,19.7,19.65,19.66,16800.0,16.4412,16.4412,16.3995,16.4079,16800.0
2009-07-20 10:15:00,19.66,19.66,19.59,19.6,35600.0,16.4079,16.4079,16.3494,16.3578,35600.0
2009-07-20 10:20:00,19.6,19.62,19.58,19.61,26800.0,16.3578,16.3745,16.3411,16.3661,26800.0
2009-07-20 10:25:00,19.61,19.63,19.6,19.61,14000.0,16.3661,16.3828,16.3578,16.3661,14000.0
2009-07-20 10:30:00,19.6,19.61,19.56,19.6,18200.0,16.3578,16.3661,16.3244,16.3578,18200.0
2009-07-20 10:35:00,19.59,19.64,19.59,19.61,16000.0,16.3494,16.3912,16.3494,16.3661,16000.0
2009-07-20 10:40:00,19.63,19.63,19.6,19.61,8400.0,16.3828,16.3828,16.3578,16.3661,8400.0
2009-07-20 10:45:00,19.61,19.61,19.59,19.6,14200.0,16.3661,16.3661,16.3494,16.3578,14200.0
2009-07-20 10:50:00,19.6,19.61,19.6,19.6,14000.0,16.3578,16.3661,16.3578,16.3578,14000.0
2009-07-20 10:55:00,19.6,19.61,19.58,19.61,31800.0,16.3578,16.3661,16.3411,16.3661,31800.0
2009-07-20 11:00:00,19.63,19.64,19.6,19.63,7800.0,16.3828,16.3912,16.3578,16.3828,7800.0
2009-07-20 11:05:00,19.63,19.65,19.62,19.65,7000.0,16.3828,16.3995,16.3745,16.3995,7000.0
2009-07-20 11:10:00,19.65,19.68,19.64,19.68,10400.0,16.3995,16.4245,16.3912,16.4245,10400.0
2009-07-20 11:15:00,19.68,19.68,19.66,19.67,9200.0,16.4245,16.4245,16.4079,16.4162,9200.0
2009-07-20 11:20:00,19.67,19.69,19.67,19.69,8200.0,16.4162,16.4329,16.4162,16.4329,8200.0
2009-07-20 11:25:00,19.68,19.68,19.68,19.68,5400.0,16.4245,16.4245,16.4245,16.4245,5400.0
2009-07-20 11:30:00,19.68,19.7,19.68,19.68,2400.0,16.4245,16.4412,16.4245,16.4245,2400.0
2009-07-20 11:35:00,19.68,19.68,19.67,19.67,5000.0,16.4245,16.4245,16.4162,16.4162,5000.0
2009-07-20 11:40:00,19.67,19.67,19.65,19.65,2400.0,16.4162,16.4162,16.3995,16.3995,2400.0
2009-07-20 11:45:00,19.65,19.66,19.6,19.61,14400.0,16.3995,16.4079,16.3578,16.3661,14400.0
2009-07-20 11:50:00,19.61,19.61,19.61,19.61,3800.0,16.3661,16.3661,16.3661,16.3661,3800.0
2009-07-20 11:55:00,19.61,19.63,19.61,19.63,5400.0,16.3661,16.3828,16.3661,16.3828,5400.0
2009-07-20 12:00:00,19.63,19.65,19.62,19.65,6000.0,16.3828,16.3995,16.3745,16.3995,6000.0
2009-07-20 12:05:00,19.65,19.68,19.64,19.67,6600.0,16.3995,16.4245,16.3912,16.4162,6600.0
2009-07-20 12:10:00,19.68,19.68,19.67,19.67,4400.0,16.4245,16.4245,16.4162,16.4162,4400.0
2009-07-20 12:15:00,19.67,19.67,19.66,19.66,2200.0,16.4162,16.4162,16.4079,16.4079,2200.0
2009-07-20 12:20:00,19.66,19.66,19.65,19.65,5800.0,16.4079,16.4079,16.3995,16.3995,5800.0
2009-07-20 12:25:00,19.66,19.66,19.61,19.61,21400.0,16.4079,16.4079,16.3661,16.3661,21400.0
2009-07-20 12:30:00,19.61,19.62,19.58,19.61,39000.0,16.3661,16.3745,16.3411,16.3661,39000.0
2009-07-20 12:35:00,19.61,19.61,19.57,19.59,18600.0,16.3661,16.3661,16.3327,16.3494,18600.0
2009-07-20 12:40:00,19.59,19.6,19.59,19.6,4600.0,16.3494,16.3578,16.3494,16.3578,4600.0
2009-07-20 12:45:00,19.59,19.6,19.59,19.6,2800.0,16.3494,16.3578,16.3494,16.3578,2800.0
2009-07-20 12:50:00,19.59,19.61,19.59,19.61,6800.0,16.3494,16.3661,16.3494,16.3661,6800.0
2009-07-20 12:55:00,19.61,19.61,19.6,19.6,2000.0,16.3661,16.3661,16.3578,16.3578,2000.0
2009-07-20 13:00:00,19.61,19.61,19.59,19.59,8000.0,16.3661,16.3661,16.3494,16.3494,8000.0
2009-07-20 13:05:00,19.59,19.6,19.59,19.59,8600.0,16.3494,16.3578,16.3494,16.3494,8600.0
2009-07-20 13:10:00,19.59,19.59,19.57,19.57,5000.0,16.3494,16.3494,16.3327,16.3327,5000.0
2009-07-20 13:15:00,19.56,19.56,19.53,19.53,17600.0,16.3244,16.3244,16.2994,16.2994,17600.0
2009-07-20 13:20:00,19.53,19.53,19.52,19.53,9200.0,16.2994,16.2994,16.291,16.2994,9200.0
2009-07-20 13:25:00,19.53,19.53,19.52,19.52,9000.0,16.2994,16.2994,16.291,16.291,9000.0
2009-07-20 13:30:00,19.51,19.51,19.49,19.5,20800.0,16.2827,16.2827,16.266,16.2743,20800.0
2009-07-20 13:35:00,19.52,19.53,19.51,19.52,9000.0,16.291,16.2994,16.2827,16.291,9000.0
2009-07-20 13:40:00,19.53,19.54,19.52,19.52,21800.0,16.2994,16.3077,16.291,16.291,21800.0
2009-07-20 13:45:00,19.52,19.53,19.52,19.52,7800.0,16.291,16.2994,16.291,16.291,7800.0
2009-07-20 13:50:00,19.52,19.53,19.52,19.53,13800.0,16.291,16.2994,16.291,16.2994,13800.0
2009-07-20 13:55:00,19.53,19.54,19.52,19.52,13000.0,16.2994,16.3077,16.291,16.291,13000.0
2009-07-20 14:00:00,19.52,19.53,19.52,19.53,5600.0,16.291,16.2994,16.291,16.2994,5600.0
2009-07-20 14:05:00,19.53,19.53,19.52,19.53,14600.0,16.2994,16.2994,16.291,16.2994,14600.0
2009-07-20 14:10:00,19.52,19.53,19.52,19.52,12000.0,16.291,16.2994,16.291,16.291,12000.0
2009-07-20 14:15:00,19.52,19.53,19.52,19.53,17800.0,16.291,16.2994,16.291,16.2994,17800.0
2009-07-20 14:20:00,19.52,19.53,19.5,19.51,14200.0,16.291,16.2994,16.2743,16.2827,14200.0
2009-07-20 14:25:00,19.5,19.51,19.49,19.49,16400.0,16.2743,16.2827,16.266,16.266,16400.0
2009-07-20 14:30:00,19.49,19.5,19.49,19.5,14400.0,16.266,16.2743,16.266,16.2743,14400.0
2009-07-20 14:35:00,19.5,19.51,19.5,19.5,4800.0,16.2743,16.2827,16.2743,16.2743,4800.0
2009-07-20 14:40:00,19.51,19.51,19.5,19.51,4800.0,16.2827,16.2827,16.2743,16.2827,4800.0
2009-07-20 14:45:00,19.51,19.51,19.49,19.5,14200.0,16.2827,16.2827,16.266,16.2743,14200.0
2009-07-20 14:50:00,19.5,19.51,19.5,19.5,8400.0,16.2743,16.2827,16.2743,16.2743,8400.0
2009-07-20 14:55:00,19.5,19.51,19.49,19.5,15200.0,16.2743,16.2827,16.266,16.2743,15200.0
2009-07-20 15:00:00,19.5,19.53,19.5,19.53,21800.0,16.2743,16.2994,16.2743,16.2994,21800.0
2009-07-20 15:05:00,19.53,19.6,19.53,19.59,38000.0,16.2994,16.3578,16.2994,16.3494,38000.0
2009-07-20 15:10:00,19.6,19.61,19.59,19.6,18600.0,16.3578,16.3661,16.3494,16.3578,18600.0
2009-07-20 15:15:00,19.6,19.6,19.6,19.6,13400.0,16.3578,16.3578,16.3578,16.3578,13400.0
2009-07-20 15:20:00,19.6,19.61,19.6,19.61,6800.0,16.3578,16.3661,16.3578,16.3661,6800.0
2009-07-20 15:25:00,19.6,19.63,19.6,19.63,15800.0,16.3578,16.3828,16.3578,16.3828,15800.0
2009-07-20 15:30:00,19.63,19.63,19.61,19.63,38200.0,16.3828,16.3828,16.3661,16.3828,38200.0
2009-07-20 15:35:00,19.63,19.64,19.62,19.63,7600.0,16.3828,16.3912,16.3745,16.3828,7600.0
2009-07-20 15:40:00,19.64,19.64,19.6,19.63,38600.0,16.3912,16.3912,16.3578,16.3828,38600.0
2009-07-20 15:45:00,19.62,19.64,19.62,19.64,47200.0,16.3745,16.3912,16.3745,16.3912,47200.0
2009-07-20 15:50:00,19.64,19.67,19.64,19.67,53000.0,16.3912,16.4162,16.3912,16.4162,53000.0
2009-07-20 15:55:00,19.67,19.67,19.62,19.64,93400.0,16.4162,16.4162,16.3745,16.3912,93400.0
2009-07-21 09:30:00,19.77,19.85,19.77,19.79,17200.0,16.4997,16.5664,16.4997,16.5164,17200.0
2009-07-21 09:35:00,19.79,19.86,19.79,19.82,5800.0,16.5164,16.5748,16.5164,16.5414,5800.0
2009-07-21 09:40:00,19.82,19.85,19.78,19.81,19200.0,16.5414,16.5664,16.508,16.533,19200.0
2009-07-21 09:45:00,19.79,19.79,19.74,19.75,15800.0,16.5164,16.5164,16.4746,16.483,15800.0
2009-07-21 09:50:00,19.75,19.8,19.75,19.78,27400.0,16.483,16.5247,16.483,16.508,27400.0
2009-07-21 09:55:00,19.78,19.78,19.72,19.73,14200.0,16.508,16.508,16.4579,16.4663,14200.0
2009-07-21 10:00:00,19.72,19.74,19.71,19.72,7600.0,16.4579,16.4746,16.4496,16.4579,7600.0
2009-07-21 10:05:00,19.71,19.75,19.71,19.75,4600.0,16.4496,16.483,16.4496,16.483,4600.0
2009-07-21 10:10:00,19.74,19.74,19.72,19.73,8000.0,16.4746,16.4746,16.4579,16.4663,8000.0
2009-07-21 10:15:00,19.72,19.73,19.72,19.73,5000.0,16.4579,16.4663,16.4579,16.4663,5000.0
2009-07-21 10:20:00,19.73,19.75,19.73,19.75,7800.0,16.4663,16.483,16.4663,16.483,7800.0
2009-07-21 10:25:00,19.75,19.75,19.72,19.72,12000.0,16.483,16.483,16.4579,16.4579,12000.0
2009-07-21 10:30:00,19.74,19.74,19.71,19.72,6000.0,16.4746,16.4746,16.4496,16.4579,6000.0
2009-07-21 10:35:00,19.73,19.74,19.67,19.67,8800.0,16.4663,16.4746,16.4162,16.4162,8800.0
2009-07-21 10:40:00,19.72,19.72,19.69,19.7,2200.0,16.4579,16.4579,16.4329,16.4412,2200.0
2009-07-21 10:45:00,19.7,19.7,19.68,19.68,2800.0,16.4412,16.4412,16.4245,16.4245,2800.0
2009-07-21 10:50:00,19.68,19.68,19.66,19.67,2400.0,16.4245,16.4245,16.4079,16.4162,2400.0
2009-07-21 10:55:00,19.66,19.68,19.66,19.68,4400.0,16.4079,16.4245,16.4079,16.4245,4400.0
2009-07-21 11:00:00,19.69,19.69,19.67,19.67,1400.0,16.4329,16.4329,16.4162,16.4162,1400.0
2009-07-21 11:05:00,19.66,19.66,19.65,19.66,4800.0,16.4079,16.4079,16.3995,16.4079,4800.0
2009-07-21 11:10:00,19.66,19.66,19.64,19.64,4600.0,16.4079,16.4079,16.3912,16.3912,4600.0
2009-07-21 11:15:00,19.65,19.68,19.65,19.68,1800.0,16.3995,16.4245,16.3995,16.4245,1800.0
2009-07-21 11:20:00,19.68,19.68,19.67,19.68,3600.0,16.4245,16.4245,16.4162,16.4245,3600.0
2009-07-21 11:25:00,19.68,19.68,19.68,19.68,600.0,16.4245,16.4245,16.4245,16.4245,600.0
2009-07-21 11:30:00,19.68,19.68,19.67,19.67,3200.0,16.4245,16.4245,16.4162,16.4162,3200.0
2009-07-21 11:35:00,19.67,19.69,19.67,19.69,3800.0,16.4162,16.4329,16.4162,16.4329,3800.0
2009-07-21 11:40:00,19.7,19.73,19.7,19.72,10800.0,16.4412,16.4663,16.4412,16.4579,10800.0
2009-07-21 11:45:00,19.72,19.72,19.68,19.7,7000.0,16.4579,16.4579,16.4245,16.4412,7000.0
2009-07-21 11:50:00,19.7,19.73,19.67,19.67,8200.0,16.4412,16.4663,16.4162,16.4162,8200.0
2009-07-21 11:55:00,19.68,19.68,19.68,19.68,2000.0,16.4245,16.4245,16.4245,16.4245,2000.0
2009-07-21 12:00:00,19.68,19.68,19.68,19.68,22800.0,16.4245,16.4245,16.4245,16.4245,22800.0
2009-07-21 12:05:00,19.68,19.68,19.64,19.65,4000.0,16.4245,16.4245,16.3912,16.3995,4000.0
2009-07-21 12:10:00,19.66,19.66,19.64,19.65,3200.0,16.4079,16.4079,16.3912,16.3995,3200.0
2009-07-21 12:15:00,19.65,19.65,19.62,19.62,3000.0,16.3995,16.3995,16.3745,16.3745,3000.0
2009-07-21 12:20:00,19.62,19.62,19.6,19.61,16200.0,16.3745,16.3745,16.3578,16.3661,16200.0
2009-07-21 12:25:00,19.61,19.63,19.6,19.61,8600.0,16.3661,16.3828,16.3578,16.3661,8600.0
2009-07-21 12:30:00,19.61,19.61,19.58,19.59,7400.0,16.3661,16.3661,16.3411,16.3494,7400.0
2009-07-21 12:35:00,19.58,19.6,19.57,19.6,4000.0,16.3411,16.3578,16.3327,16.3578,4000.0
2009-07-21 12:40:00,19.61,19.63,19.58,19.58,6000.0,16.3661,16.3828,16.3411,16.3411,6000.0
2009-07-21 12:45:00,19.58,19.6,19.58,19.58,2000.0,16.3411,16.3578,16.3411,16.3411,2000.0
2009-07-21 12:50:00,19.58,19.58,19.56,19.56,3400.0,16.3411,16.3411,16.3244,16.3244,3400.0
2009-07-21 12:55:00,19.56,19.57,19.54,19.54,9400.0,16.3244,16.3327,16.3077,16.3077,9400.0
2009-07-21 13:00:00,19.55,19.56,19.54,19.55,7200.0,16.3161,16.3244,16.3077,16.3161,7200.0
2009-07-21 13:05:00,19.55,19.55,19.53,19.53,4200.0,16.3161,16.3161,16.2994,16.2994,4200.0
2009-07-21 13:10:00,19.55,19.57,19.53,19.54,53000.0,16.3161,16.3327,16.2994,16.3077,53000.0
2009-07-21 13:15:00,19.54,19.56,19.54,19.55,9000.0,16.3077,16.3244,16.3077,16.3161,9000.0
2009-07-21 13:20:00,19.56,19.58,19.53,19.57,26600.0,16.3244,16.3411,16.2994,16.3327,26600.0
2009-07-21 13:25:00,19.57,19.58,19.56,19.58,4200.0,16.3327,16.3411,16.3244,16.3411,4200.0
2009-07-21 13:30:00,19.58,19.61,19.58,19.6,3800.0,16.3411,16.3661,16.3411,16.3578,3800.0
2009-07-21 13:35:00,19.6,19.61,19.59,19.59,5600.0,16.3578,16.3661,16.3494,16.3494,5600.0
2009-07-21 13:40:00,19.59,19.59,19.58,19.58,1400.0,16.3494,16.3494,16.3411,16.3411,1400.0
2009-07-21 13:45:00,19.58,19.58,19.58,19.58,4600.0,16.3411,16.3411,16.3411,16.3411,4600.0
2009-07-21 13:50:00,19.58,19.59,19.57,19.59,4200.0,16.3411,16.3494,16.3327,16.3494,4200.0
2009-07-21 13:55:00,19.59,19.59,19.57,19.58,2800.0,16.3494,16.3494,16.3327,16.3411,2800.0
2009-07-21 14:00:00,19.59,19.59,19.59,19.59,6600.0,16.3494,16.3494,16.3494,16.3494,6600.0
2009-07-21 14:05:00,19.59,19.59,19.59,19.59,4200.0,16.3494,16.3494,16.3494,16.3494,4200.0
2009-07-21 14:10:00,19.59,19.62,19.59,19.62,4400.0,16.3494,16.3745,16.3494,16.3745,4400.0
2009-07-21 14:15:00,19.63,19.64,19.61,19.63,7400.0,16.3828,16.3912,16.3661,16.3828,7400.0
2009-07-21 14:20:00,19.63,19.64,19.63,19.63,5400.0,16.3828,16.3912,16.3828,16.3828,5400.0
2009-07-21 14:25:00,19.64,19.64,19.62,19.62,3000.0,16.3912,16.3912,16.3745,16.3745,3000.0
2009-07-21 14:30:00,19.63,19.65,19.63,19.64,5200.0,16.3828,16.3995,16.3828,16.3912,5200.0
2009-07-21 14:35:00,19.64,19.68,19.64,19.68,4600.0,16.3912,16.4245,16.3912,16.4245,4600.0
2009-07-21 14:40:00,19.68,19.7,19.68,19.68,9800.0,16.4245,16.4412,16.4245,16.4245,9800.0
2009-07-21 14:45:00,19.69,19.69,19.68,19.68,4800.0,16.4329,16.4329,16.4245,16.4245,4800.0
2009-07-21 14:50:00,19.69,19.71,19.69,19.71,7200.0,16.4329,16.4496,16.4329,16.4496,7200.0
2009-07-21 14:55:00,19.7,19.72,19.7,19.72,3600.0,16.4412,16.4579,16.4412,16.4579,3600.0
2009-07-21 15:00:00,19.72,19.73,19.69,19.7,9600.0,16.4579,16.4663,16.4329,16.4412,9600.0
2009-07-21 15:05:00,19.7,19.71,19.69,19.71,4600.0,16.4412,16.4496,16.4329,16.4496,4600.0
2009-07-21 15:10:00,19.7,19.71,19.7,19.71,6600.0,16.4412,16.4496,16.4412,16.4496,6600.0
2009-07-21 15:15:00,19.72,19.75,19.71,19.75,6000.0,16.4579,16.483,16.4496,16.483,6000.0
2009-07-21 15:20:00,19.75,19.75,19.72,19.73,8400.0,16.483,16.483,16.4579,16.4663,8400.0
2009-07-21 15:25:00,19.74,19.75,19.73,19.75,7400.0,16.4746,16.483,16.4663,16.483,7400.0
2009-07-21 15:30:00,19.75,19.75,19.73,19.75,8800.0,16.483,16.483,16.4663,16.483,8800.0
2009-07-21 15:35:00,19.75,19.76,19.74,19.76,13800.0,16.483,16.4913,16.4746,16.4913,13800.0
2009-07-21 15:40:00,19.75,19.76,19.72,19.72,16400.0,16.483,16.4913,16.4579,16.4579,16400.0
2009-07-21 15:45:00,19.73,19.73,19.7,19.71,10200.0,16.4663,16.4663,16.4412,16.4496,10200.0
2009-07-21 15:50:00,19.7,19.75,19.7,19.73,14800.0,16.4412,16.483,16.4412,16.4663,14800.0
2009-07-21 15:55:00,19.73,19.75,19.73,19.75,21200.0,16.4663,16.483,16.4663,16.483,21200.0
2009-07-22 09:30:00,19.92,20.18,19.9,20.05,56600.0,16.6248,16.8418,16.6082,16.7333,56600.0
2009-07-22 09:35:00,20.07,20.15,20.02,20.09,45200.0,16.75,16.8168,16.7083,16.7667,45200.0
2009-07-22 09:40:00,20.09,20.15,20.07,20.07,22600.0,16.7667,16.8168,16.75,16.75,22600.0
2009-07-22 09:45:00,20.07,20.08,20.02,20.02,25200.0,16.75,16.7584,16.7083,16.7083,25200.0
2009-07-22 09:50:00,20.02,20.05,19.99,19.99,17000.0,16.7083,16.7333,16.6833,16.6833,17000.0
2009-07-22 09:55:00,19.98,20.01,19.97,20.0,13400.0,16.6749,16.7,16.6666,16.6916,13400.0
2009-07-22 10:00:00,20.0,20.05,20.0,20.01,41400.0,16.6916,16.7333,16.6916,16.7,41400.0
2009-07-22 10:05:00,20.02,20.05,20.0,20.05,10200.0,16.7083,16.7333,16.6916,16.7333,10200.0
2009-07-22 10:10:00,20.04,20.05,20.02,20.03,10400.0,16.725,16.7333,16.7083,16.7167,10400.0
2009-07-22 10:15:00,20.03,20.03,20.0,20.02,9000.0,16.7167,16.7167,16.6916,16.7083,9000.0
2009-07-22 10:20:00,20.02,20.04,20.0,20.03,9600.0,16.7083,16.725,16.6916,16.7167,9600.0
2009-07-22 10:25:00,20.01,20.01,19.99,19.99,8400.0,16.7,16.7,16.6833,16.6833,8400.0
2009-07-22 10:30:00,19.98,20.0,19.98,19.99,8200.0,16.6749,16.6916,16.6749,16.6833,8200.0
2009-07-22 10:35:00,19.99,19.99,19.98,19.98,3000.0,16.6833,16.6833,16.6749,16.6749,3000.0
2009-07-22 10:40:00,19.98,19.98,19.91,19.92,16600.0,16.6749,16.6749,16.6165,16.6248,16600.0
2009-07-22 10:45:00,19.92,19.94,19.92,19.94,3600.0,16.6248,16.6415,16.6248,16.6415,3600.0
2009-07-22 10:50:00,19.95,19.96,19.93,19.96,2000.0,16.6499,16.6582,16.6332,16.6582,2000.0
2009-07-22 10:55:00,19.95,19.98,19.93,19.95,34400.0,16.6499,16.6749,16.6332,16.6499,34400.0
2009-07-22 11:00:00,19.93,19.95,19.93,19.95,4400.0,16.6332,16.6499,16.6332,16.6499,4400.0
2009-07-22 11:05:00,19.93,19.93,19.92,19.92,8200.0,16.6332,16.6332,16.6248,16.6248,8200.0
2009-07-22 11:10:00,19.9,19.91,19.9,19.91,1400.0,16.6082,16.6165,16.6082,16.6165,1400.0
2009-07-22 11:15:00,19.89,19.9,19.88,19.9,6200.0,16.5998,16.6082,16.5915,16.6082,6200.0
2009-07-22 11:20:00,19.9,19.92,19.86,19.86,38400.0,16.6082,16.6248,16.5748,16.5748,38400.0
2009-07-22 11:25:00,19.86,19.89,19.86,19.86,44200.0,16.5748,16.5998,16.5748,16.5748,44200.0
2009-07-22 11:30:00,19.86,19.88,19.86,19.88,6400.0,16.5748,16.5915,16.5748,16.5915,6400.0
2009-07-22 11:35:00,19.89,19.89,19.86,19.88,12800.0,16.5998,16.5998,16.5748,16.5915,12800.0
2009-07-22 11:40:00,19.88,19.92,19.86,19.89,3400.0,16.5915,16.6248,16.5748,16.5998,3400.0
2009-07-22 11:45:00,19.89,19.92,19.89,19.9,3000.0,16.5998,16.6248,16.5998,16.6082,3000.0
2009-07-22 11:50:00,19.91,19.93,19.9,19.9,2600.0,16.6165,16.6332,16.6082,16.6082,2600.0
2009-07-22 11:55:00,19.89,19.92,19.88,19.89,27000.0,16.5998,16.6248,16.5915,16.5998,27000.0
2009-07-22 12:00:00,19.89,19.93,19.89,19.93,4000.0,16.5998,16.6332,16.5998,16.6332,4000.0
2009-07-22 12:05:00,19.93,19.96,19.93,19.93,28400.0,16.6332,16.6582,16.6332,16.6332,28400.0
2009-07-22 12:10:00,19.93,19.94,19.9,19.91,34800.0,16.6332,16.6415,16.6082,16.6165,34800.0
2009-07-22 12:15:00,19.91,19.93,19.91,19.93,3200.0,16.6165,16.6332,16.6165,16.6332,3200.0
2009-07-22 12:20:00,19.95,19.96,19.95,19.96,3600.0,16.6499,16.6582,16.6499,16.6582,3600.0
2009-07-22 12:25:00,19.97,19.98,19.93,19.93,40200.0,16.6666,16.6749,16.6332,16.6332,40200.0
2009-07-22 12:30:00,19.93,19.99,19.93,19.97,12400.0,16.6332,16.6833,16.6332,16.6666,12400.0
2009-07-22 12:35:00,19.97,20.0,19.97,20.0,2000.0,16.6666,16.6916,16.6666,16.6916,2000.0
2009-07-22 12:40:00,20.0,20.03,20.0,20.03,26000.0,16.6916,16.7167,16.6916,16.7167,26000.0
2009-07-22 12:45:00,20.03,20.09,20.0,20.07,11200.0,16.7167,16.7667,16.6916,16.75,11200.0
2009-07-22 12:50:00,20.06,20.07,20.05,20.05,5200.0,16.7417,16.75,16.7333,16.7333,5200.0
2009-07-22 12:55:00,20.04,20.04,20.03,20.04,1600.0,16.725,16.725,16.7167,16.725,1600.0
2009-07-22 13:00:00,20.03,20.04,20.0,20.0,4000.0,16.7167,16.725,16.6916,16.6916,4000.0
2009-07-22 13:05:00,20.0,20.0,19.98,19.98,3000.0,16.6916,16.6916,16.6749,16.6749,3000.0
2009-07-22 13:10:00,19.98,19.98,19.96,19.96,600.0,16.6749,16.6749,16.6582,16.6582,600.0
2009-07-22 13:15:00,19.96,19.98,19.96,19.98,2200.0,16.6582,16.6749,16.6582,16.6749,2200.0
2009-07-22 13:20:00,19.98,19.98,19.91,19.91,7400.0,16.6749,16.6749,16.6165,16.6165,7400.0
2009-07-22 13:25:00,19.9,19.9,19.89,19.89,2000.0,16.6082,16.6082,16.5998,16.5998,2000.0
2009-07-22 13:30:00,19.89,19.89,19.86,19.86,5000.0,16.5998,16.5998,16.5748,16.5748,5000.0
2009-07-22 13:35:00,19.86,19.87,19.86,19.86,3000.0,16.5748,16.5831,16.5748,16.5748,3000.0
2009-07-22 13:40:00,19.86,19.86,19.86,19.86,3200.0,16.5748,16.5748,16.5748,16.5748,3200.0
2009-07-22 13:45:00,19.86,19.93,19.86,19.93,9600.0,16.5748,16.6332,16.5748,16.6332,9600.0
2009-07-22 13:50:00,19.92,19.92,19.87,19.87,5000.0,16.6248,16.6248,16.5831,16.5831,5000.0
2009-07-22 13:55:00,19.86,19.88,19.86,19.88,5800.0,16.5748,16.5915,16.5748,16.5915,5800.0
2009-07-22 14:00:00,19.88,19.88,19.86,19.86,9600.0,16.5915,16.5915,16.5748,16.5748,9600.0
2009-07-22 14:05:00,19.86,19.86,19.85,19.85,52000.0,16.5748,16.5748,16.5664,16.5664,52000.0
2009-07-22 14:10:00,19.85,19.85,19.82,19.82,9000.0,16.5664,16.5664,16.5414,16.5414,9000.0
2009-07-22 14:15:00,19.82,19.83,19.82,19.82,6800.0,16.5414,16.5497,16.5414,16.5414,6800.0
2009-07-22 14:20:00,19.82,19.82,19.81,19.82,7800.0,16.5414,16.5414,16.533,16.5414,7800.0
2009-07-22 14:25:00,19.81,19.82,19.81,19.82,4200.0,16.533,16.5414,16.533,16.5414,4200.0
2009-07-22 14:30:00,19.82,19.82,19.81,19.82,5600.0,16.5414,16.5414,16.533,16.5414,5600.0
2009-07-22 14:35:00,19.82,19.82,19.79,19.79,5800.0,16.5414,16.5414,16.5164,16.5164,5800.0
2009-07-22 14:40:00,19.78,19.8,19.77,19.8,7400.0,16.508,16.5247,16.4997,16.5247,7400.0
2009-07-22 14:45:00,19.79,19.79,19.76,19.76,3600.0,16.5164,16.5164,16.4913,16.4913,3600.0
2009-07-22 14:50:00,19.76,19.8,19.76,19.78,8400.0,16.4913,16.5247,16.4913,16.508,8400.0
2009-07-22 14:55:00,19.78,19.79,19.78,19.79,4200.0,16.508,16.5164,16.508,16.5164,4200.0
2009-07-22 15:00:00,19.79,19.8,19.78,19.8,5800.0,16.5164,16.5247,16.508,16.5247,5800.0
2009-07-22 15:05:00,19.8,19.8,19.78,19.78,6800.0,16.5247,16.5247,16.508,16.508,6800.0
2009-07-22 15:10:00,19.78,19.79,19.76,19.78,10200.0,16.508,16.5164,16.4913,16.508,10200.0
2009-07-22 15:15:00,19.78,19.78,19.75,19.77,8800.0,16.508,16.508,16.483,16.4997,8800.0
2009-07-22 15:20:00,19.78,19.78,19.73,19.73,6200.0,16.508,16.508,16.4663,16.4663,6200.0
2009-07-22 15:25:00,19.73,19.73,19.71,19.73,9800.0,16.4663,16.4663,16.4496,16.4663,9800.0
2009-07-22 15:30:00,19.73,19.73,19.73,19.73,9200.0,16.4663,16.4663,16.4663,16.4663,9200.0
2009-07-22 15:35:00,19.73,19.73,19.69,19.73,20600.0,16.4663,16.4663,16.4329,16.4663,20600.0
2009-07-22 15:40:00,19.73,19.74,19.68,19.68,26600.0,16.4663,16.4746,16.4245,16.4245,26600.0
2009-07-22 15:45:00,19.69,19.73,19.69,19.72,66800.0,16.4329,16.4663,16.4329,16.4579,66800.0
2009-07-22 15:50:00,19.72,19.72,19.7,19.72,20400.0,16.4579,16.4579,16.4412,16.4579,20400.0
2009-07-22 15:55:00,19.72,19.75,19.72,19.72,64000.0,16.4579,16.483,16.4579,16.4579,64000.0
2009-07-23 09:30:00,19.75,19.75,19.7,19.74,10000.0,16.483,16.483,16.4412,16.4746,10000.0
2009-07-23 09:35:00,19.77,19.91,19.77,19.91,18800.0,16.4997,16.6165,16.4997,16.6165,18800.0
2009-07-23 09:40:00,19.91,19.93,19.91,19.93,4800.0,16.6165,16.6332,16.6165,16.6332,4800.0
2009-07-23 09:45:00,19.93,20.05,19.93,20.05,9400.0,16.6332,16.7333,16.6332,16.7333,9400.0
2009-07-23 09:50:00,20.04,20.05,19.95,19.98,10600.0,16.725,16.7333,16.6499,16.6749,10600.0
2009-07-23 09:55:00,19.99,20.11,19.99,20.1,7400.0,16.6833,16.7834,16.6833,16.7751,7400.0
2009-07-23 10:00:00,20.11,20.11,20.09,20.1,5400.0,16.7834,16.7834,16.7667,16.7751,5400.0
2009-07-23 10:05:00,20.11,20.15,20.11,20.15,5400.0,16.7834,16.8168,16.7834,16.8168,5400.0
2009-07-23 10:10:00,20.15,20.17,20.14,20.16,9600.0,16.8168,16.8335,16.8085,16.8251,9600.0
2009-07-23 10:15:00,20.15,20.15,20.14,20.15,12800.0,16.8168,16.8168,16.8085,16.8168,12800.0
2009-07-23 10:20:00,20.14,20.14,20.13,20.14,6000.0,16.8085,16.8085,16.8001,16.8085,6000.0
2009-07-23 10:25:00,20.12,20.12,20.1,20.1,8000.0,16.7918,16.7918,16.7751,16.7751,8000.0
2009-07-23 10:30:00,20.11,20.14,20.1,20.13,9000.0,16.7834,16.8085,16.7751,16.8001,9000.0
2009-07-23 10:35:00,20.12,20.24,20.11,20.22,9200.0,16.7918,16.8919,16.7834,16.8752,9200.0
2009-07-23 10:40:00,20.21,20.21,20.19,20.2,5400.0,16.8669,16.8669,16.8502,16.8585,5400.0
2009-07-23 10:45:00,20.19,20.2,20.17,20.18,9200.0,16.8502,16.8585,16.8335,16.8418,9200.0
2009-07-23 10:50:00,20.18,20.2,20.18,20.18,8800.0,16.8418,16.8585,16.8418,16.8418,8800.0
2009-07-23 10:55:00,20.17,20.2,20.17,20.17,2200.0,16.8335,16.8585,16.8335,16.8335,2200.0
2009-07-23 11:00:00,20.17,20.21,20.15,20.21,9800.0,16.8335,16.8669,16.8168,16.8669,9800.0
2009-07-23 11:05:00,20.21,20.21,20.18,20.18,2800.0,16.8669,16.8669,16.8418,16.8418,2800.0
2009-07-23 11:10:00,20.16,20.16,20.14,20.14,2200.0,16.8251,16.8251,16.8085,16.8085,2200.0
2009-07-23 11:15:00,20.13,20.13,20.07,20.07,14800.0,16.8001,16.8001,16.75,16.75,14800.0
2009-07-23 11:20:00,20.08,20.08,20.06,20.06,6000.0,16.7584,16.7584,16.7417,16.7417,6000.0
2009-07-23 11:25:00,20.05,20.05,20.04,20.04,4600.0,16.7333,16.7333,16.725,16.725,4600.0
2009-07-23 11:30:00,20.03,20.03,19.98,19.99,5600.0,16.7167,16.7167,16.6749,16.6833,5600.0
2009-07-23 11:35:00,20.0,20.01,19.99,20.01,4600.0,16.6916,16.7,16.6833,16.7,4600.0
2009-07-23 11:40:00,20.01,20.04,20.01,20.03,5600.0,16.7,16.725,16.7,16.7167,5600.0
2009-07-23 11:45:00,20.01,20.03,20.01,20.03,2000.0,16.7,16.7167,16.7,16.7167,2000.0
2009-07-23 11:50:00,20.03,20.04,20.03,20.03,2600.0,16.7167,16.725,16.7167,16.7167,2600.0
2009-07-23 11:55:00,20.02,20.03,20.02,20.02,2200.0,16.7083,16.7167,16.7083,16.7083,2200.0
2009-07-23 12:00:00,20.02,20.02,20.02,20.02,6200.0,16.7083,16.7083,16.7083,16.7083,6200.0
2009-07-23 12:05:00,20.02,20.02,20.02,20.02,3000.0,16.7083,16.7083,16.7083,16.7083,3000.0
2009-07-23 12:10:00,20.02,20.02,20.02,20.02,3400.0,16.7083,16.7083,16.7083,16.7083,3400.0
2009-07-23 12:15:00,20.02,20.04,20.02,20.03,5600.0,16.7083,16.725,16.7083,16.7167,5600.0
2009-07-23 12:20:00,20.04,20.04,20.03,20.03,4600.0,16.725,16.725,16.7167,16.7167,4600.0
2009-07-23 12:25:00,20.04,20.05,20.02,20.04,8400.0,16.725,16.7333,16.7083,16.725,8400.0
2009-07-23 12:30:00,20.03,20.03,20.03,20.03,1200.0,16.7167,16.7167,16.7167,16.7167,1200.0
2009-07-23 12:35:00,20.02,20.02,20.01,20.01,2800.0,16.7083,16.7083,16.7,16.7,2800.0
2009-07-23 12:40:00,20.0,20.02,20.0,20.0,6000.0,16.6916,16.7083,16.6916,16.6916,6000.0
2009-07-23 12:45:00,20.0,20.03,20.0,20.01,8000.0,16.6916,16.7167,16.6916,16.7,8000.0
2009-07-23 12:50:00,20.01,20.02,20.0,20.0,5600.0,16.7,16.7083,16.6916,16.6916,5600.0
2009-07-23 12:55:00,20.0,20.0,19.99,20.0,6600.0,16.6916,16.6916,16.6833,16.6916,6600.0
2009-07-23 13:00:00,20.0,20.0,19.98,19.98,2600.0,16.6916,16.6916,16.6749,16.6749,2600.0
2009-07-23 13:05:00,19.99,19.99,19.97,19.97,4600.0,16.6833,16.6833,16.6666,16.6666,4600.0
2009-07-23 13:10:00,19.97,19.98,19.94,19.94,5600.0,16.6666,16.6749,16.6415,16.6415,5600.0
2009-07-23 13:15:00,19.94,19.94,19.93,19.93,14000.0,16.6415,16.6415,16.6332,16.6332,14000.0
2009-07-23 13:20:00,19.93,19.94,19.91,19.93,7800.0,16.6332,16.6415,16.6165,16.6332,7800.0
2009-07-23 13:25:00,19.92,19.92,19.91,19.92,2800.0,16.6248,16.6248,16.6165,16.6248,2800.0
2009-07-23 13:30:00,19.91,19.91,19.9,19.9,10200.0,16.6165,16.6165,16.6082,16.6082,10200.0
2009-07-23 13:35:00,19.91,19.91,19.89,19.9,15800.0,16.6165,16.6165,16.5998,16.6082,15800.0
2009-07-23 13:40:00,19.9,19.91,19.89,19.89,5200.0,16.6082,16.6165,16.5998,16.5998,5200.0
2009-07-23 13:45:00,19.89,19.9,19.85,19.85,11000.0,16.5998,16.6082,16.5664,16.5664,11000.0
2009-07-23 13:50:00,19.85,19.87,19.85,19.86,7600.0,16.5664,16.5831,16.5664,16.5748,7600.0
2009-07-23 13:55:00,19.86,19.86,19.83,19.83,17000.0,16.5748,16.5748,16.5497,16.5497,17000.0
2009-07-23 14:00:00,19.84,19.86,19.84,19.85,12400.0,16.5581,16.5748,16.5581,16.5664,12400.0
2009-07-23 14:05:00,19.85,19.86,19.85,19.85,11600.0,16.5664,16.5748,16.5664,16.5664,11600.0
2009-07-23 14:10:00,19.85,19.85,19.84,19.85,19000.0,16.5664,16.5664,16.5581,16.5664,19000.0
2009-07-23 14:15:00,19.85,19.85,19.84,19.85,5200.0,16.5664,16.5664,16.5581,16.5664,5200.0
2009-07-23 14:20:00,19.85,19.86,19.84,19.84,12200.0,16.5664,16.5748,16.5581,16.5581,12200.0
2009-07-23 14:25:00,19.85,19.85,19.84,19.84,5800.0,16.5664,16.5664,16.5581,16.5581,5800.0
2009-07-23 14:30:00,19.84,19.85,19.82,19.83,11000.0,16.5581,16.5664,16.5414,16.5497,11000.0
2009-07-23 14:35:00,19.83,19.84,19.83,19.83,6600.0,16.5497,16.5581,16.5497,16.5497,6600.0
2009-07-23 14:40:00,19.84,19.84,19.82,19.82,6800.0,16.5581,16.5581,16.5414,16.5414,6800.0
2009-07-23 14:45:00,19.82,19.84,19.82,19.84,10000.0,16.5414,16.5581,16.5414,16.5581,10000.0
2009-07-23 14:50:00,19.83,19.85,19.82,19.82,10800.0,16.5497,16.5664,16.5414,16.5414,10800.0
2009-07-23 14:55:00,19.82,19.83,19.82,19.82,9200.0,16.5414,16.5497,16.5414,16.5414,9200.0
2009-07-23 15:00:00,19.81,19.85,19.81,19.85,17000.0,16.533,16.5664,16.533,16.5664,17000.0
2009-07-23 15:05:00,19.85,19.86,19.83,19.84,17400.0,16.5664,16.5748,16.5497,16.5581,17400.0
2009-07-23 15:10:00,19.84,19.86,19.84,19.84,14200.0,16.5581,16.5748,16.5581,16.5581,14200.0
2009-07-23 15:15:00,19.84,19.86,19.83,19.84,20800.0,16.5581,16.5748,16.5497,16.5581,20800.0
2009-07-23 15:20:00,19.84,19.9,19.84,19.89,27800.0,16.5581,16.6082,16.5581,16.5998,27800.0
2009-07-23 15:25:00,19.89,19.89,19.85,19.85,15400.0,16.5998,16.5998,16.5664,16.5664,15400.0
2009-07-23 15:30:00,19.85,19.85,19.77,19.78,40400.0,16.5664,16.5664,16.4997,16.508,40400.0
2009-07-23 15:35:00,19.78,19.81,19.78,19.79,17400.0,16.508,16.533,16.508,16.5164,17400.0
2009-07-23 15:40:00,19.79,19.82,19.79,19.81,30200.0,16.5164,16.5414,16.5164,16.533,30200.0
2009-07-23 15:45:00,19.81,19.82,19.78,19.78,22800.0,16.533,16.5414,16.508,16.508,22800.0
2009-07-23 15:50:00,19.78,19.8,19.75,19.8,43800.0,16.508,16.5247,16.483,16.5247,43800.0
2009-07-23 15:55:00,19.81,19.81,19.77,19.78,52400.0,16.533,16.533,16.4997,16.508,52400.0
2009-07-24 09:30:00,19.75,19.75,19.73,19.75,24800.0,16.483,16.483,16.4663,16.483,24800.0
2009-07-24 09:35:00,19.75,19.75,19.73,19.73,45600.0,16.483,16.483,16.4663,16.4663,45600.0
2009-07-24 09:40:00,19.75,19.75,19.71,19.74,16800.0,16.483,16.483,16.4496,16.4746,16800.0
2009-07-24 09:45:00,19.75,19.75,19.72,19.72,4200.0,16.483,16.483,16.4579,16.4579,4200.0
2009-07-24 09:50:00,19.73,19.8,19.71,19.78,14400.0,16.4663,16.5247,16.4496,16.508,14400.0
2009-07-24 09:55:00,19.77,19.77,19.71,19.74,4200.0,16.4997,16.4997,16.4496,16.4746,4200.0
2009-07-24 10:00:00,19.75,19.75,19.72,19.72,6000.0,16.483,16.483,16.4579,16.4579,6000.0
2009-07-24 10:05:00,19.73,19.73,19.71,19.72,7200.0,16.4663,16.4663,16.4496,16.4579,7200.0
2009-07-24 10:10:00,19.72,19.73,19.72,19.73,4000.0,16.4579,16.4663,16.4579,16.4663,4000.0
2009-07-24 10:15:00,19.73,19.75,19.71,19.75,4600.0,16.4663,16.483,16.4496,16.483,4600.0
2009-07-24 10:20:00,19.75,19.82,19.75,19.81,6200.0,16.483,16.5414,16.483,16.533,6200.0
2009-07-24 10:25:00,19.83,19.83,19.8,19.8,15400.0,16.5497,16.5497,16.5247,16.5247,15400.0
2009-07-24 10:30:00,19.8,19.8,19.78,19.78,8800.0,16.5247,16.5247,16.508,16.508,8800.0
2009-07-24 10:35:00,19.78,19.82,19.78,19.79,9200.0,16.508,16.5414,16.508,16.5164,9200.0
2009-07-24 10:40:00,19.79,19.79,19.78,19.78,4000.0,16.5164,16.5164,16.508,16.508,4000.0
2009-07-24 10:45:00,19.79,19.79,19.75,19.75,9800.0,16.5164,16.5164,16.483,16.483,9800.0
2009-07-24 10:50:00,19.77,19.77,19.73,19.74,7000.0,16.4997,16.4997,16.4663,16.4746,7000.0
2009-07-24 10:55:00,19.74,19.75,19.73,19.74,4400.0,16.4746,16.483,16.4663,16.4746,4400.0
2009-07-24 11:00:00,19.74,19.74,19.73,19.73,8000.0,16.4746,16.4746,16.4663,16.4663,8000.0
2009-07-24 11:05:00,19.73,19.73,19.73,19.73,2600.0,16.4663,16.4663,16.4663,16.4663,2600.0
2009-07-24 11:10:00,19.73,19.75,19.73,19.75,8800.0,16.4663,16.483,16.4663,16.483,8800.0
2009-07-24 11:15:00,19.75,19.77,19.75,19.75,2400.0,16.483,16.4997,16.483,16.483,2400.0
2009-07-24 11:20:00,19.76,19.82,19.76,19.81,6800.0,16.4913,16.5414,16.4913,16.533,6800.0
2009-07-24 11:25:00,19.82,19.83,19.81,19.82,3200.0,16.5414,16.5497,16.533,16.5414,3200.0
2009-07-24 11:30:00,19.83,19.85,19.82,19.85,3000.0,16.5497,16.5664,16.5414,16.5664,3000.0
2009-07-24 11:35:00,19.85,19.85,19.82,19.82,4000.0,16.5664,16.5664,16.5414,16.5414,4000.0
2009-07-24 11:40:00,19.82,19.82,19.8,19.8,2800.0,16.5414,16.5414,16.5247,16.5247,2800.0
2009-07-24 11:45:00,19.79,19.83,19.79,19.83,3600.0,16.5164,16.5497,16.5164,16.5497,3600.0
2009-07-24 11:50:00,19.83,19.84,19.82,19.82,2000.0,16.5497,16.5581,16.5414,16.5414,2000.0
2009-07-24 11:55:00,19.84,19.85,19.83,19.85,5200.0,16.5581,16.5664,16.5497,16.5664,5200.0
2009-07-24 12:00:00,19.86,19.86,19.84,19.86,1400.0,16.5748,16.5748,16.5581,16.5748,1400.0
2009-07-24 12:05:00,19.85,19.86,19.85,19.86,4200.0,16.5664,16.5748,16.5664,16.5748,4200.0
2009-07-24 12:10:00,19.86,19.89,19.86,19.88,6200.0,16.5748,16.5998,16.5748,16.5915,6200.0
2009-07-24 12:15:00,19.86,19.86,19.82,19.82,12600.0,16.5748,16.5748,16.5414,16.5414,12600.0
2009-07-24 12:20:00,19.82,19.83,19.8,19.8,3800.0,16.5414,16.5497,16.5247,16.5247,3800.0
2009-07-24 12:25:00,19.8,19.8,19.79,19.8,800.0,16.5247,16.5247,16.5164,16.5247,800.0
2009-07-24 12:30:00,19.8,19.81,19.8,19.81,2600.0,16.5247,16.533,16.5247,16.533,2600.0
2009-07-24 12:35:00,19.81,19.82,19.81,19.81,4000.0,16.533,16.5414,16.533,16.533,4000.0
2009-07-24 12:40:00,19.83,19.83,19.82,19.82,4000.0,16.5497,16.5497,16.5414,16.5414,4000.0
2009-07-24 12:45:00,19.82,19.86,19.82,19.85,6200.0,16.5414,16.5748,16.5414,16.5664,6200.0
2009-07-24 12:50:00,19.84,19.84,19.81,19.81,2400.0,16.5581,16.5581,16.533,16.533,2400.0
2009-07-24 12:55:00,19.82,19.82,19.81,19.81,4400.0,16.5414,16.5414,16.533,16.533,4400.0
2009-07-24 13:00:00,19.81,19.83,19.8,19.82,6600.0,16.533,16.5497,16.5247,16.5414,6600.0
2009-07-24 13:05:00,19.82,19.83,19.82,19.83,5200.0,16.5414,16.5497,16.5414,16.5497,5200.0
2009-07-24 13:10:00,19.83,19.84,19.83,19.83,2200.0,16.5497,16.5581,16.5497,16.5497,2200.0
2009-07-24 13:15:00,19.83,19.84,19.83,19.84,2600.0,16.5497,16.5581,16.5497,16.5581,2600.0
2009-07-24 13:20:00,19.84,19.84,19.83,19.83,1200.0,16.5581,16.5581,16.5497,16.5497,1200.0
2009-07-24 13:25:00,19.83,19.85,19.83,19.85,1800.0,16.5497,16.5664,16.5497,16.5664,1800.0
2009-07-24 13:30:00,19.85,19.91,19.85,19.86,11600.0,16.5664,16.6165,16.5664,16.5748,11600.0
2009-07-24 13:35:00,19.86,19.89,19.85,19.88,7200.0,16.5748,16.5998,16.5664,16.5915,7200.0
2009-07-24 13:40:00,19.88,19.9,19.88,19.88,2200.0,16.5915,16.6082,16.5915,16.5915,2200.0
2009-07-24 13:45:00,19.88,19.89,19.88,19.88,1800.0,16.5915,16.5998,16.5915,16.5915,1800.0
2009-07-24 13:50:00,19.88,19.88,19.85,19.85,3800.0,16.5915,16.5915,16.5664,16.5664,3800.0
2009-07-24 13:55:00,19.85,19.86,19.83,19.84,5600.0,16.5664,16.5748,16.5497,16.5581,5600.0
2009-07-24 14:00:00,19.84,19.86,19.84,19.84,7000.0,16.5581,16.5748,16.5581,16.5581,7000.0
2009-07-24 14:05:00,19.84,19.86,19.83,19.85,8000.0,16.5581,16.5748,16.5497,16.5664,8000.0
2009-07-24 14:10:00,19.86,19.86,19.84,19.85,5200.0,16.5748,16.5748,16.5581,16.5664,5200.0
2009-07-24 14:15:00,19.86,19.86,19.84,19.85,6000.0,16.5748,16.5748,16.5581,16.5664,6000.0
2009-07-24 14:20:00,19.85,19.85,19.83,19.84,3600.0,16.5664,16.5664,16.5497,16.5581,3600.0
2009-07-24 14:25:00,19.84,19.84,19.83,19.84,4200.0,16.5581,16.5581,16.5497,16.5581,4200.0
2009-07-24 14:30:00,19.83,19.84,19.82,19.83,7600.0,16.5497,16.5581,16.5414,16.5497,7600.0
2009-07-24 14:35:00,19.82,19.84,19.8,19.81,12000.0,16.5414,16.5581,16.5247,16.533,12000.0
2009-07-24 14:40:00,19.81,19.83,19.8,19.83,5400.0,16.533,16.5497,16.5247,16.5497,5400.0
2009-07-24 14:45:00,19.82,19.83,19.82,19.82,4600.0,16.5414,16.5497,16.5414,16.5414,4600.0
2009-07-24 14:50:00,19.82,19.82,19.81,19.81,5200.0,16.5414,16.5414,16.533,16.533,5200.0
2009-07-24 14:55:00,19.81,19.83,19.81,19.83,4400.0,16.533,16.5497,16.533,16.5497,4400.0
2009-07-24 15:00:00,19.82,19.83,19.82,19.82,7800.0,16.5414,16.5497,16.5414,16.5414,7800.0
2009-07-24 15:05:00,19.82,19.83,19.82,19.82,10200.0,16.5414,16.5497,16.5414,16.5414,10200.0
2009-07-24 15:10:00,19.82,19.83,19.82,19.82,5600.0,16.5414,16.5497,16.5414,16.5414,5600.0
2009-07-24 15:15:00,19.82,19.83,19.82,19.82,9800.0,16.5414,16.5497,16.5414,16.5414,9800.0
2009-07-24 15:20:00,19.82,19.84,19.82,19.83,19800.0,16.5414,16.5581,16.5414,16.5497,19800.0
2009-07-24 15:25:00,19.83,19.85,19.83,19.83,16400.0,16.5497,16.5664,16.5497,16.5497,16400.0
2009-07-24 15:30:00,19.83,19.84,19.82,19.84,16000.0,16.5497,16.5581,16.5414,16.5581,16000.0
2009-07-24 15:35:00,19.84,19.87,19.84,19.84,11400.0,16.5581,16.5831,16.5581,16.5581,11400.0
2009-07-24 15:40:00,19.85,19.87,19.84,19.87,8800.0,16.5664,16.5831,16.5581,16.5831,8800.0
2009-07-24 15:45:00,19.87,19.9,19.86,19.9,9600.0,16.5831,16.6082,16.5748,16.6082,9600.0
2009-07-24 15:50:00,19.9,19.9,19.86,19.88,15200.0,16.6082,16.6082,16.5748,16.5915,15200.0
2009-07-24 15:55:00,19.88,19.91,19.86,19.91,35400.0,16.5915,16.6165,16.5748,16.6165,35400.0
2009-07-27 09:30:00,20.43,20.75,20.28,20.3,108000.0,17.0505,17.3176,16.9253,16.942,108000.0
2009-07-27 09:35:00,20.31,20.48,20.31,20.39,28200.0,16.9503,17.0922,16.9503,17.0171,28200.0
2009-07-27 09:40:00,20.39,20.4,20.18,20.25,66200.0,17.0171,17.0254,16.8418,16.9003,66200.0
2009-07-27 09:45:00,20.25,20.28,20.25,20.25,61200.0,16.9003,16.9253,16.9003,16.9003,61200.0
2009-07-27 09:50:00,20.25,20.26,20.24,20.24,44600.0,16.9003,16.9086,16.8919,16.8919,44600.0
2009-07-27 09:55:00,20.24,20.24,20.08,20.08,57000.0,16.8919,16.8919,16.7584,16.7584,57000.0
2009-07-27 10:00:00,20.1,20.1,20.06,20.09,38600.0,16.7751,16.7751,16.7417,16.7667,38600.0
2009-07-27 10:05:00,20.1,20.13,20.09,20.09,26000.0,16.7751,16.8001,16.7667,16.7667,26000.0
2009-07-27 10:10:00,20.09,20.09,20.02,20.03,7600.0,16.7667,16.7667,16.7083,16.7167,7600.0
2009-07-27 10:15:00,20.03,20.08,20.02,20.02,23200.0,16.7167,16.7584,16.7083,16.7083,23200.0
2009-07-27 10:20:00,20.02,20.09,20.02,20.09,12200.0,16.7083,16.7667,16.7083,16.7667,12200.0
2009-07-27 10:25:00,20.08,20.08,20.02,20.02,7400.0,16.7584,16.7584,16.7083,16.7083,7400.0
2009-07-27 10:30:00,20.02,20.03,20.02,20.03,10000.0,16.7083,16.7167,16.7083,16.7167,10000.0
2009-07-27 10:35:00,20.02,20.02,19.97,19.97,10200.0,16.7083,16.7083,16.6666,16.6666,10200.0
2009-07-27 10:40:00,19.97,19.98,19.96,19.96,4600.0,16.6666,16.6749,16.6582,16.6582,4600.0
2009-07-27 10:45:00,19.95,19.97,19.95,19.97,4400.0,16.6499,16.6666,16.6499,16.6666,4400.0
2009-07-27 10:50:00,19.96,19.96,19.93,19.93,3200.0,16.6582,16.6582,16.6332,16.6332,3200.0
2009-07-27 10:55:00,19.93,19.94,19.88,19.89,11800.0,16.6332,16.6415,16.5915,16.5998,11800.0
2009-07-27 11:00:00,19.89,19.93,19.88,19.92,9000.0,16.5998,16.6332,16.5915,16.6248,9000.0
2009-07-27 11:05:00,19.92,20.0,19.92,19.98,12400.0,16.6248,16.6916,16.6248,16.6749,12400.0
2009-07-27 11:10:00,19.97,20.06,19.97,20.05,15200.0,16.6666,16.7417,16.6666,16.7333,15200.0
2009-07-27 11:15:00,20.06,20.06,20.05,20.06,7800.0,16.7417,16.7417,16.7333,16.7417,7800.0
2009-07-27 11:20:00,20.06,20.13,20.05,20.11,10200.0,16.7417,16.8001,16.7333,16.7834,10200.0
2009-07-27 11:25:00,20.11,20.11,20.08,20.11,25400.0,16.7834,16.7834,16.7584,16.7834,25400.0
2009-07-27 11:30:00,20.11,20.13,20.11,20.11,25200.0,16.7834,16.8001,16.7834,16.7834,25200.0
2009-07-27 11:35:00,20.12,20.12,20.1,20.1,5600.0,16.7918,16.7918,16.7751,16.7751,5600.0
2009-07-27 11:40:00,20.11,20.11,20.08,20.08,3600.0,16.7834,16.7834,16.7584,16.7584,3600.0
2009-07-27 11:45:00,20.08,20.08,20.07,20.07,3400.0,16.7584,16.7584,16.75,16.75,3400.0
2009-07-27 11:50:00,20.08,20.08,20.07,20.07,4000.0,16.7584,16.7584,16.75,16.75,4000.0
2009-07-27 11:55:00,20.07,20.07,20.04,20.06,5600.0,16.75,16.75,16.725,16.7417,5600.0
2009-07-27 12:00:00,20.06,20.1,20.05,20.09,7800.0,16.7417,16.7751,16.7333,16.7667,7800.0
2009-07-27 12:05:00,20.09,20.09,20.08,20.09,14600.0,16.7667,16.7667,16.7584,16.7667,14600.0
2009-07-27 12:10:00,20.09,20.09,20.08,20.09,5000.0,16.7667,16.7667,16.7584,16.7667,5000.0
2009-07-27 12:15:00,20.09,20.11,20.09,20.1,5400.0,16.7667,16.7834,16.7667,16.7751,5400.0
2009-07-27 12:20:00,20.11,20.11,20.1,20.1,6600.0,16.7834,16.7834,16.7751,16.7751,6600.0
2009-07-27 12:25:00,20.1,20.11,20.1,20.1,4200.0,16.7751,16.7834,16.7751,16.7751,4200.0
2009-07-27 12:30:00,20.1,20.11,20.1,20.11,6400.0,16.7751,16.7834,16.7751,16.7834,6400.0
2009-07-27 12:35:00,20.11,20.16,20.11,20.14,14000.0,16.7834,16.8251,16.7834,16.8085,14000.0
2009-07-27 12:40:00,20.15,20.15,20.12,20.13,4600.0,16.8168,16.8168,16.7918,16.8001,4600.0
2009-07-27 12:45:00,20.12,20.14,20.11,20.13,4000.0,16.7918,16.8085,16.7834,16.8001,4000.0
2009-07-27 12:50:00,20.14,20.15,20.13,20.13,9800.0,16.8085,16.8168,16.8001,16.8001,9800.0
2009-07-27 12:55:00,20.14,20.15,20.12,20.14,9000.0,16.8085,16.8168,16.7918,16.8085,9000.0
2009-07-27 13:00:00,20.14,20.15,20.11,20.13,3200.0,16.8085,16.8168,16.7834,16.8001,3200.0
2009-07-27 13:05:00,20.14,20.15,20.12,20.13,12800.0,16.8085,16.8168,16.7918,16.8001,12800.0
2009-07-27 13:10:00,20.14,20.14,20.11,20.13,7200.0,16.8085,16.8085,16.7834,16.8001,7200.0
2009-07-27 13:15:00,20.13,20.14,20.12,20.13,1600.0,16.8001,16.8085,16.7918,16.8001,1600.0
2009-07-27 13:20:00,20.13,20.13,20.11,20.13,2400.0,16.8001,16.8001,16.7834,16.8001,2400.0
2009-07-27 13:25:00,20.11,20.11,20.09,20.11,4800.0,16.7834,16.7834,16.7667,16.7834,4800.0
2009-07-27 13:30:00,20.11,20.13,20.1,20.1,16000.0,16.7834,16.8001,16.7751,16.7751,16000.0
2009-07-27 13:35:00,20.11,20.11,20.08,20.08,10400.0,16.7834,16.7834,16.7584,16.7584,10400.0
2009-07-27 13:40:00,20.07,20.08,20.06,20.06,12800.0,16.75,16.7584,16.7417,16.7417,12800.0
2009-07-27 13:45:00,20.07,20.08,20.07,20.08,4200.0,16.75,16.7584,16.75,16.7584,4200.0
2009-07-27 13:50:00,20.07,20.08,20.07,20.07,5200.0,16.75,16.7584,16.75,16.75,5200.0
2009-07-27 13:55:00,20.06,20.07,20.05,20.06,5600.0,16.7417,16.75,16.7333,16.7417,5600.0
2009-07-27 14:00:00,20.06,20.07,20.04,20.04,13800.0,16.7417,16.75,16.725,16.725,13800.0
2009-07-27 14:05:00,20.04,20.06,20.03,20.05,4400.0,16.725,16.7417,16.7167,16.7333,4400.0
2009-07-27 14:10:00,20.05,20.06,20.04,20.04,1800.0,16.7333,16.7417,16.725,16.725,1800.0
2009-07-27 14:15:00,20.04,20.09,20.03,20.08,16600.0,16.725,16.7667,16.7167,16.7584,16600.0
2009-07-27 14:20:00,20.09,20.1,20.08,20.1,1800.0,16.7667,16.7751,16.7584,16.7751,1800.0
2009-07-27 14:25:00,20.08,20.08,20.07,20.07,5000.0,16.7584,16.7584,16.75,16.75,5000.0
2009-07-27 14:30:00,20.07,20.07,20.06,20.07,12600.0,16.75,16.75,16.7417,16.75,12600.0
2009-07-27 14:35:00,20.07,20.12,20.07,20.09,24200.0,16.75,16.7918,16.75,16.7667,24200.0
2009-07-27 14:40:00,20.09,20.12,20.09,20.1,17800.0,16.7667,16.7918,16.7667,16.7751,17800.0
2009-07-27 14:45:00,20.11,20.15,20.1,20.11,38400.0,16.7834,16.8168,16.7751,16.7834,38400.0
2009-07-27 14:50:00,20.13,20.13,20.12,20.12,2600.0,16.8001,16.8001,16.7918,16.7918,2600.0
2009-07-27 14:55:00,20.12,20.13,20.11,20.13,8800.0,16.7918,16.8001,16.7834,16.8001,8800.0
2009-07-27 15:00:00,20.13,20.13,20.13,20.13,13400.0,16.8001,16.8001,16.8001,16.8001,13400.0
2009-07-27 15:05:00,20.13,20.13,20.13,20.13,4200.0,16.8001,16.8001,16.8001,16.8001,4200.0
2009-07-27 15:10:00,20.13,20.13,20.13,20.13,5200.0,16.8001,16.8001,16.8001,16.8001,5200.0
2009-07-27 15:15:00,20.13,20.13,20.13,20.13,9400.0,16.8001,16.8001,16.8001,16.8001,9400.0
2009-07-27 15:20:00,20.13,20.13,20.12,20.13,6400.0,16.8001,16.8001,16.7918,16.8001,6400.0
2009-07-27 15:25:00,20.13,20.14,20.13,20.13,9200.0,16.8001,16.8085,16.8001,16.8001,9200.0
2009-07-27 15:30:00,20.13,20.15,20.13,20.15,18800.0,16.8001,16.8168,16.8001,16.8168,18800.0
2009-07-27 15:35:00,20.15,20.16,20.13,20.14,8600.0,16.8168,16.8251,16.8001,16.8085,8600.0
2009-07-27 15:40:00,20.14,20.17,20.12,20.17,21800.0,16.8085,16.8335,16.7918,16.8335,21800.0
2009-07-27 15:45:00,20.15,20.16,20.14,20.15,11800.0,16.8168,16.8251,16.8085,16.8168,11800.0
2009-07-27 15:50:00,20.15,20.18,20.15,20.18,11400.0,16.8168,16.8418,16.8168,16.8418,11400.0
2009-07-27 15:55:00,20.17,20.2,20.17,20.18,26000.0,16.8335,16.8585,16.8335,16.8418,26000.0
2009-07-28 09:30:00,20.0,20.2,19.96,20.06,27000.0,16.6916,16.8585,16.6582,16.7417,27000.0
2009-07-28 09:35:00,20.06,20.27,20.06,20.23,15400.0,16.7417,16.917,16.7417,16.8836,15400.0
2009-07-28 09:40:00,20.22,20.29,20.22,20.27,4600.0,16.8752,16.9336,16.8752,16.917,4600.0
2009-07-28 09:45:00,20.31,20.36,20.29,20.36,7400.0,16.9503,16.9921,16.9336,16.9921,7400.0
2009-07-28 09:50:00,20.36,20.4,20.35,20.4,12800.0,16.9921,17.0254,16.9837,17.0254,12800.0
2009-07-28 09:55:00,20.4,20.49,20.4,20.47,8200.0,17.0254,17.1006,17.0254,17.0839,8200.0
2009-07-28 10:00:00,20.43,20.43,20.29,20.29,12200.0,17.0505,17.0505,16.9336,16.9336,12200.0
2009-07-28 10:05:00,20.31,20.32,20.31,20.32,1800.0,16.9503,16.9587,16.9503,16.9587,1800.0
2009-07-28 10:10:00,20.33,20.33,20.23,20.23,2200.0,16.967,16.967,16.8836,16.8836,2200.0
2009-07-28 10:15:00,20.23,20.23,20.18,20.21,5800.0,16.8836,16.8836,16.8418,16.8669,5800.0
2009-07-28 10:20:00,20.22,20.25,20.21,20.25,3200.0,16.8752,16.9003,16.8669,16.9003,3200.0
2009-07-28 10:25:00,20.25,20.25,20.22,20.25,5400.0,16.9003,16.9003,16.8752,16.9003,5400.0
2009-07-28 10:30:00,20.24,20.27,20.24,20.27,1800.0,16.8919,16.917,16.8919,16.917,1800.0
2009-07-28 10:35:00,20.27,20.27,20.26,20.26,800.0,16.917,16.917,16.9086,16.9086,800.0
2009-07-28 10:40:00,20.26,20.28,20.24,20.24,13600.0,16.9086,16.9253,16.8919,16.8919,13600.0
2009-07-28 10:45:00,20.25,20.25,20.21,20.25,14000.0,16.9003,16.9003,16.8669,16.9003,14000.0
2009-07-28 10:50:00,20.24,20.24,20.22,20.22,1000.0,16.8919,16.8919,16.8752,16.8752,1000.0
2009-07-28 10:55:00,20.2,20.2,20.19,20.19,1200.0,16.8585,16.8585,16.8502,16.8502,1200.0
2009-07-28 11:00:00,20.19,20.21,20.19,20.21,3200.0,16.8502,16.8669,16.8502,16.8669,3200.0
2009-07-28 11:05:00,20.2,20.22,20.19,20.22,10200.0,16.8585,16.8752,16.8502,16.8752,10200.0
2009-07-28 11:10:00,20.22,20.23,20.18,20.18,9400.0,16.8752,16.8836,16.8418,16.8418,9400.0
2009-07-28 11:15:00,20.19,20.23,20.19,20.23,3600.0,16.8502,16.8836,16.8502,16.8836,3600.0
2009-07-28 11:20:00,20.23,20.29,20.23,20.28,3800.0,16.8836,16.9336,16.8836,16.9253,3800.0
2009-07-28 11:25:00,20.28,20.28,20.18,20.18,22400.0,16.9253,16.9253,16.8418,16.8418,22400.0
2009-07-28 11:30:00,20.18,20.19,20.17,20.17,1600.0,16.8418,16.8502,16.8335,16.8335,1600.0
2009-07-28 11:35:00,20.17,20.17,20.11,20.11,3600.0,16.8335,16.8335,16.7834,16.7834,3600.0
2009-07-28 11:40:00,20.12,20.14,20.12,20.14,1200.0,16.7918,16.8085,16.7918,16.8085,1200.0
2009-07-28 11:45:00,20.12,20.13,20.11,20.12,2800.0,16.7918,16.8001,16.7834,16.7918,2800.0
2009-07-28 11:50:00,20.11,20.11,20.11,20.11,2800.0,16.7834,16.7834,16.7834,16.7834,2800.0
2009-07-28 11:55:00,20.1,20.11,20.09,20.1,3800.0,16.7751,16.7834,16.7667,16.7751,3800.0
2009-07-28 12:00:00,20.11,20.13,20.1,20.13,3400.0,16.7834,16.8001,16.7751,16.8001,3400.0
2009-07-28 12:05:00,20.14,20.16,20.14,20.16,2200.0,16.8085,16.8251,16.8085,16.8251,2200.0
2009-07-28 12:10:00,20.16,20.16,20.15,20.15,2400.0,16.8251,16.8251,16.8168,16.8168,2400.0
2009-07-28 12:15:00,20.14,20.14,20.12,20.12,1800.0,16.8085,16.8085,16.7918,16.7918,1800.0
2009-07-28 12:20:00,20.13,20.13,20.1,20.1,600.0,16.8001,16.8001,16.7751,16.7751,600.0
2009-07-28 12:25:00,20.11,20.11,20.07,20.09,13200.0,16.7834,16.7834,16.75,16.7667,13200.0
2009-07-28 12:30:00,20.1,20.1,20.1,20.1,2400.0,16.7751,16.7751,16.7751,16.7751,2400.0
2009-07-28 12:35:00,20.1,20.1,20.1,20.1,2200.0,16.7751,16.7751,16.7751,16.7751,2200.0
2009-07-28 12:40:00,20.1,20.11,20.1,20.11,9600.0,16.7751,16.7834,16.7751,16.7834,9600.0
2009-07-28 12:45:00,20.11,20.11,20.09,20.1,3000.0,16.7834,16.7834,16.7667,16.7751,3000.0
2009-07-28 12:50:00,20.1,20.1,20.08,20.08,2800.0,16.7751,16.7751,16.7584,16.7584,2800.0
2009-07-28 12:55:00,20.1,20.1,20.06,20.08,13400.0,16.7751,16.7751,16.7417,16.7584,13400.0
2009-07-28 13:00:00,20.08,20.08,20.05,20.06,5400.0,16.7584,16.7584,16.7333,16.7417,5400.0
2009-07-28 13:05:00,20.05,20.07,20.03,20.07,11800.0,16.7333,16.75,16.7167,16.75,11800.0
2009-07-28 13:10:00,20.08,20.1,20.07,20.1,18400.0,16.7584,16.7751,16.75,16.7751,18400.0
2009-07-28 13:15:00,20.1,20.1,20.1,20.1,1600.0,16.7751,16.7751,16.7751,16.7751,1600.0
2009-07-28 13:20:00,20.1,20.11,20.09,20.1,9800.0,16.7751,16.7834,16.7667,16.7751,9800.0
2009-07-28 13:25:00,20.11,20.11,20.11,20.11,400.0,16.7834,16.7834,16.7834,16.7834,400.0
2009-07-28 13:30:00,20.11,20.11,20.08,20.08,4400.0,16.7834,16.7834,16.7584,16.7584,4400.0
2009-07-28 13:35:00,20.09,20.1,20.09,20.09,4400.0,16.7667,16.7751,16.7667,16.7667,4400.0
2009-07-28 13:40:00,20.09,20.09,20.09,20.09,4400.0,16.7667,16.7667,16.7667,16.7667,4400.0
2009-07-28 13:45:00,20.09,20.09,20.09,20.09,2800.0,16.7667,16.7667,16.7667,16.7667,2800.0
2009-07-28 13:50:00,20.09,20.1,20.09,20.1,3600.0,16.7667,16.7751,16.7667,16.7751,3600.0
2009-07-28 13:55:00,20.1,20.17,20.1,20.15,12800.0,16.7751,16.8335,16.7751,16.8168,12800.0
2009-07-28 14:00:00,20.16,20.16,20.13,20.13,2800.0,16.8251,16.8251,16.8001,16.8001,2800.0
2009-07-28 14:05:00,20.13,20.13,20.12,20.13,8600.0,16.8001,16.8001,16.7918,16.8001,8600.0
2009-07-28 14:10:00,20.13,20.13,20.1,20.1,11200.0,16.8001,16.8001,16.7751,16.7751,11200.0
2009-07-28 14:15:00,20.1,20.1,20.1,20.1,2000.0,16.7751,16.7751,16.7751,16.7751,2000.0
2009-07-28 14:20:00,20.1,20.11,20.1,20.1,6000.0,16.7751,16.7834,16.7751,16.7751,6000.0
2009-07-28 14:25:00,20.11,20.11,20.1,20.11,4000.0,16.7834,16.7834,16.7751,16.7834,4000.0
2009-07-28 14:30:00,20.1,20.11,20.1,20.11,7200.0,16.7751,16.7834,16.7751,16.7834,7200.0
2009-07-28 14:35:00,20.11,20.11,20.1,20.11,4400.0,16.7834,16.7834,16.7751,16.7834,4400.0
2009-07-28 14:40:00,20.11,20.13,20.1,20.11,5400.0,16.7834,16.8001,16.7751,16.7834,5400.0
2009-07-28 14:45:00,20.11,20.14,20.1,20.14,13400.0,16.7834,16.8085,16.7751,16.8085,13400.0
2009-07-28 14:50:00,20.14,20.14,20.11,20.11,3800.0,16.8085,16.8085,16.7834,16.7834,3800.0
2009-07-28 14:55:00,20.11,20.11,20.09,20.09,6400.0,16.7834,16.7834,16.7667,16.7667,6400.0
2009-07-28 15:00:00,20.1,20.11,20.09,20.11,3400.0,16.7751,16.7834,16.7667,16.7834,3400.0
2009-07-28 15:05:00,20.11,20.11,20.08,20.1,15600.0,16.7834,16.7834,16.7584,16.7751,15600.0
2009-07-28 15:10:00,20.11,20.11,20.1,20.1,7200.0,16.7834,16.7834,16.7751,16.7751,7200.0
2009-07-28 15:15:00,20.1,20.1,20.08,20.09,9000.0,16.7751,16.7751,16.7584,16.7667,9000.0
2009-07-28 15:20:00,20.08,20.1,20.08,20.1,7800.0,16.7584,16.7751,16.7584,16.7751,7800.0
2009-07-28 15:25:00,20.09,20.09,20.07,20.07,2000.0,16.7667,16.7667,16.75,16.75,2000.0
2009-07-28 15:30:00,20.08,20.08,20.04,20.06,16000.0,16.7584,16.7584,16.725,16.7417,16000.0
2009-07-28 15:35:00,20.05,20.06,20.03,20.03,22800.0,16.7333,16.7417,16.7167,16.7167,22800.0
2009-07-28 15:40:00,20.03,20.09,20.03,20.09,29800.0,16.7167,16.7667,16.7167,16.7667,29800.0
2009-07-28 15:45:00,20.09,20.1,20.07,20.08,25800.0,16.7667,16.7751,16.75,16.7584,25800.0
2009-07-28 15:50:00,20.09,20.1,20.07,20.07,15800.0,16.7667,16.7751,16.75,16.75,15800.0
2009-07-28 15:55:00,20.07,20.07,20.02,20.03,93400.0,16.75,16.75,16.7083,16.7167,93400.0
2009-07-29 09:30:00,19.87,20.13,19.87,20.0,22000.0,16.5831,16.8001,16.5831,16.6916,22000.0
2009-07-29 09:35:00,20.0,20.08,20.0,20.06,21800.0,16.6916,16.7584,16.6916,16.7417,21800.0
2009-07-29 09:40:00,20.07,20.13,20.07,20.1,30600.0,16.75,16.8001,16.75,16.7751,30600.0
2009-07-29 09:45:00,20.11,20.16,20.09,20.15,12000.0,16.7834,16.8251,16.7667,16.8168,12000.0
2009-07-29 09:50:00,20.17,20.17,20.11,20.11,4000.0,16.8335,16.8335,16.7834,16.7834,4000.0
2009-07-29 09:55:00,20.13,20.15,20.11,20.15,11800.0,16.8001,16.8168,16.7834,16.8168,11800.0
2009-07-29 10:00:00,20.15,20.2,20.14,20.18,9600.0,16.8168,16.8585,16.8085,16.8418,9600.0
2009-07-29 10:05:00,20.18,20.21,20.18,20.21,7400.0,16.8418,16.8669,16.8418,16.8669,7400.0
2009-07-29 10:10:00,20.18,20.2,20.18,20.2,6400.0,16.8418,16.8585,16.8418,16.8585,6400.0
2009-07-29 10:15:00,20.2,20.21,20.18,20.2,7800.0,16.8585,16.8669,16.8418,16.8585,7800.0
2009-07-29 10:20:00,20.2,20.22,20.2,20.21,5000.0,16.8585,16.8752,16.8585,16.8669,5000.0
2009-07-29 10:25:00,20.22,20.27,20.21,20.27,4000.0,16.8752,16.917,16.8669,16.917,4000.0
2009-07-29 10:30:00,20.27,20.27,20.23,20.23,7000.0,16.917,16.917,16.8836,16.8836,7000.0
2009-07-29 10:35:00,20.24,20.25,20.23,20.24,10400.0,16.8919,16.9003,16.8836,16.8919,10400.0
2009-07-29 10:40:00,20.24,20.24,20.21,20.23,10200.0,16.8919,16.8919,16.8669,16.8836,10200.0
2009-07-29 10:45:00,20.22,20.23,20.22,20.22,800.0,16.8752,16.8836,16.8752,16.8752,800.0
2009-07-29 10:50:00,20.22,20.22,20.21,20.22,2200.0,16.8752,16.8752,16.8669,16.8752,2200.0
2009-07-29 10:55:00,20.23,20.23,20.2,20.22,20600.0,16.8836,16.8836,16.8585,16.8752,20600.0
2009-07-29 11:00:00,20.22,20.22,20.22,20.22,2400.0,16.8752,16.8752,16.8752,16.8752,2400.0
2009-07-29 11:05:00,20.22,20.23,20.22,20.23,2200.0,16.8752,16.8836,16.8752,16.8836,2200.0
2009-07-29 11:10:00,20.22,20.23,20.22,20.22,4400.0,16.8752,16.8836,16.8752,16.8752,4400.0
2009-07-29 11:15:00,20.23,20.24,20.22,20.24,2400.0,16.8836,16.8919,16.8752,16.8919,2400.0
2009-07-29 11:20:00,20.23,20.23,20.18,20.18,3600.0,16.8836,16.8836,16.8418,16.8418,3600.0
2009-07-29 11:25:00,20.18,20.21,20.18,20.21,2400.0,16.8418,16.8669,16.8418,16.8669,2400.0
2009-07-29 11:30:00,20.21,20.24,20.21,20.24,3600.0,16.8669,16.8919,16.8669,16.8919,3600.0
2009-07-29 11:35:00,20.24,20.24,20.17,20.17,24200.0,16.8919,16.8919,16.8335,16.8335,24200.0
2009-07-29 11:40:00,20.16,20.18,20.15,20.18,15600.0,16.8251,16.8418,16.8168,16.8418,15600.0
2009-07-29 11:45:00,20.18,20.19,20.18,20.19,2600.0,16.8418,16.8502,16.8418,16.8502,2600.0
2009-07-29 11:50:00,20.18,20.18,20.16,20.16,6200.0,16.8418,16.8418,16.8251,16.8251,6200.0
2009-07-29 11:55:00,20.17,20.18,20.17,20.18,2400.0,16.8335,16.8418,16.8335,16.8418,2400.0
2009-07-29 12:00:00,20.16,20.16,20.16,20.16,200.0,16.8251,16.8251,16.8251,16.8251,200.0
2009-07-29 12:05:00,20.17,20.17,20.15,20.17,6200.0,16.8335,16.8335,16.8168,16.8335,6200.0
2009-07-29 12:10:00,20.16,20.17,20.16,20.16,4800.0,16.8251,16.8335,16.8251,16.8251,4800.0
2009-07-29 12:15:00,20.17,20.17,20.15,20.16,1800.0,16.8335,16.8335,16.8168,16.8251,1800.0
2009-07-29 12:20:00,20.16,20.17,20.15,20.15,4400.0,16.8251,16.8335,16.8168,16.8168,4400.0
2009-07-29 12:25:00,20.15,20.15,20.15,20.15,7000.0,16.8168,16.8168,16.8168,16.8168,7000.0
2009-07-29 12:30:00,20.15,20.15,20.14,20.15,5800.0,16.8168,16.8168,16.8085,16.8168,5800.0
2009-07-29 12:35:00,20.14,20.17,20.14,20.15,11800.0,16.8085,16.8335,16.8085,16.8168,11800.0
2009-07-29 12:40:00,20.15,20.15,20.14,20.14,4400.0,16.8168,16.8168,16.8085,16.8085,4400.0
2009-07-29 12:45:00,20.15,20.15,20.14,20.14,4000.0,16.8168,16.8168,16.8085,16.8085,4000.0
2009-07-29 12:50:00,20.14,20.16,20.14,20.16,7200.0,16.8085,16.8251,16.8085,16.8251,7200.0
2009-07-29 12:55:00,20.17,20.17,20.17,20.17,2800.0,16.8335,16.8335,16.8335,16.8335,2800.0
2009-07-29 13:00:00,20.17,20.17,20.08,20.1,15800.0,16.8335,16.8335,16.7584,16.7751,15800.0
2009-07-29 13:05:00,20.1,20.11,20.06,20.06,8600.0,16.7751,16.7834,16.7417,16.7417,8600.0
2009-07-29 13:10:00,20.07,20.09,20.06,20.07,4800.0,16.75,16.7667,16.7417,16.75,4800.0
2009-07-29 13:15:00,20.08,20.08,20.05,20.06,7600.0,16.7584,16.7584,16.7333,16.7417,7600.0
2009-07-29 13:20:00,20.07,20.07,20.06,20.06,4800.0,16.75,16.75,16.7417,16.7417,4800.0
2009-07-29 13:25:00,20.06,20.06,20.0,20.01,11600.0,16.7417,16.7417,16.6916,16.7,11600.0
2009-07-29 13:30:00,20.01,20.02,20.01,20.02,5000.0,16.7,16.7083,16.7,16.7083,5000.0
2009-07-29 13:35:00,20.0,20.04,20.0,20.04,3800.0,16.6916,16.725,16.6916,16.725,3800.0
2009-07-29 13:40:00,20.04,20.05,20.04,20.05,3400.0,16.725,16.7333,16.725,16.7333,3400.0
2009-07-29 13:45:00,20.04,20.05,20.04,20.05,6400.0,16.725,16.7333,16.725,16.7333,6400.0
2009-07-29 13:50:00,20.05,20.05,20.02,20.05,6600.0,16.7333,16.7333,16.7083,16.7333,6600.0
2009-07-29 13:55:00,20.05,20.05,20.03,20.04,5000.0,16.7333,16.7333,16.7167,16.725,5000.0
2009-07-29 14:00:00,20.05,20.05,20.04,20.04,8000.0,16.7333,16.7333,16.725,16.725,8000.0
2009-07-29 14:05:00,20.04,20.04,20.01,20.03,4400.0,16.725,16.725,16.7,16.7167,4400.0
2009-07-29 14:10:00,20.02,20.04,20.01,20.02,4600.0,16.7083,16.725,16.7,16.7083,4600.0
2009-07-29 14:15:00,20.02,20.03,20.01,20.03,3200.0,16.7083,16.7167,16.7,16.7167,3200.0
2009-07-29 14:20:00,20.02,20.02,20.0,20.0,13200.0,16.7083,16.7083,16.6916,16.6916,13200.0
2009-07-29 14:25:00,20.0,20.0,19.98,20.0,13400.0,16.6916,16.6916,16.6749,16.6916,13400.0
2009-07-29 14:30:00,20.01,20.02,20.01,20.02,2600.0,16.7,16.7083,16.7,16.7083,2600.0
2009-07-29 14:35:00,20.02,20.02,19.97,19.99,6200.0,16.7083,16.7083,16.6666,16.6833,6200.0
2009-07-29 14:40:00,19.97,19.99,19.97,19.98,6200.0,16.6666,16.6833,16.6666,16.6749,6200.0
2009-07-29 14:45:00,19.98,19.98,19.95,19.95,7400.0,16.6749,16.6749,16.6499,16.6499,7400.0
2009-07-29 14:50:00,19.95,19.96,19.95,19.95,7800.0,16.6499,16.6582,16.6499,16.6499,7800.0
2009-07-29 14:55:00,19.95,19.96,19.93,19.96,9000.0,16.6499,16.6582,16.6332,16.6582,9000.0
2009-07-29 15:00:00,19.96,19.98,19.95,19.97,10000.0,16.6582,16.6749,16.6499,16.6666,10000.0
2009-07-29 15:05:00,19.97,19.99,19.97,19.97,6200.0,16.6666,16.6833,16.6666,16.6666,6200.0
2009-07-29 15:10:00,19.97,20.0,19.96,19.98,25200.0,16.6666,16.6916,16.6582,16.6749,25200.0
2009-07-29 15:15:00,19.99,20.0,19.98,19.99,8000.0,16.6833,16.6916,16.6749,16.6833,8000.0
2009-07-29 15:20:00,20.0,20.03,19.99,20.0,16800.0,16.6916,16.7167,16.6833,16.6916,16800.0
2009-07-29 15:25:00,20.0,20.0,19.99,20.0,9800.0,16.6916,16.6916,16.6833,16.6916,9800.0
2009-07-29 15:30:00,20.0,20.03,20.0,20.01,17600.0,16.6916,16.7167,16.6916,16.7,17600.0
2009-07-29 15:35:00,20.02,20.03,20.01,20.01,26800.0,16.7083,16.7167,16.7,16.7,26800.0
2009-07-29 15:40:00,20.02,20.02,19.99,20.0,24000.0,16.7083,16.7083,16.6833,16.6916,24000.0
2009-07-29 15:45:00,20.0,20.02,20.0,20.0,27000.0,16.6916,16.7083,16.6916,16.6916,27000.0
2009-07-29 15:50:00,20.0,20.0,19.97,19.98,21800.0,16.6916,16.6916,16.6666,16.6749,21800.0
2009-07-29 15:55:00,19.99,20.0,19.96,19.99,28800.0,16.6833,16.6916,16.6582,16.6833,28800.0
2009-07-30 09:30:00,20.06,20.33,20.04,20.2,35400.0,16.7417,16.967,16.725,16.8585,35400.0
2009-07-30 09:35:00,20.2,20.2,20.09,20.18,34600.0,16.8585,16.8585,16.7667,16.8418,34600.0
2009-07-30 09:40:00,20.17,20.17,20.15,20.15,16400.0,16.8335,16.8335,16.8168,16.8168,16400.0
2009-07-30 09:45:00,20.15,20.17,20.11,20.13,6400.0,16.8168,16.8335,16.7834,16.8001,6400.0
2009-07-30 09:50:00,20.14,20.18,20.14,20.17,6400.0,16.8085,16.8418,16.8085,16.8335,6400.0
2009-07-30 09:55:00,20.18,20.19,20.16,20.19,12000.0,16.8418,16.8502,16.8251,16.8502,12000.0
2009-07-30 10:00:00,20.19,20.23,20.18,20.18,33800.0,16.8502,16.8836,16.8418,16.8418,33800.0
2009-07-30 10:05:00,20.18,20.25,20.18,20.25,24000.0,16.8418,16.9003,16.8418,16.9003,24000.0
2009-07-30 10:10:00,20.27,20.28,20.24,20.25,7400.0,16.917,16.9253,16.8919,16.9003,7400.0
2009-07-30 10:15:00,20.25,20.29,20.25,20.29,4000.0,16.9003,16.9336,16.9003,16.9336,4000.0
2009-07-30 10:20:00,20.3,20.31,20.3,20.3,11000.0,16.942,16.9503,16.942,16.942,11000.0
2009-07-30 10:25:00,20.3,20.34,20.3,20.3,15800.0,16.942,16.9754,16.942,16.942,15800.0
2009-07-30 10:30:00,20.3,20.31,20.29,20.31,4800.0,16.942,16.9503,16.9336,16.9503,4800.0
2009-07-30 10:35:00,20.3,20.31,20.29,20.3,6800.0,16.942,16.9503,16.9336,16.942,6800.0
2009-07-30 10:40:00,20.3,20.3,20.29,20.3,7400.0,16.942,16.942,16.9336,16.942,7400.0
2009-07-30 10:45:00,20.3,20.3,20.26,20.26,14400.0,16.942,16.942,16.9086,16.9086,14400.0
2009-07-30 10:50:00,20.28,20.28,20.25,20.25,24800.0,16.9253,16.9253,16.9003,16.9003,24800.0
2009-07-30 10:55:00,20.25,20.31,20.25,20.3,16800.0,16.9003,16.9503,16.9003,16.942,16800.0
2009-07-30 11:00:00,20.31,20.31,20.26,20.27,12800.0,16.9503,16.9503,16.9086,16.917,12800.0
2009-07-30 11:05:00,20.28,20.28,20.25,20.27,13000.0,16.9253,16.9253,16.9003,16.917,13000.0
2009-07-30 11:10:00,20.25,20.25,20.21,20.23,7400.0,16.9003,16.9003,16.8669,16.8836,7400.0
2009-07-30 11:15:00,20.24,20.24,20.23,20.23,2000.0,16.8919,16.8919,16.8836,16.8836,2000.0
2009-07-30 11:20:00,20.24,20.25,20.22,20.24,3600.0,16.8919,16.9003,16.8752,16.8919,3600.0
2009-07-30 11:25:00,20.24,20.25,20.22,20.25,6200.0,16.8919,16.9003,16.8752,16.9003,6200.0
2009-07-30 11:30:00,20.25,20.25,20.21,20.22,6600.0,16.9003,16.9003,16.8669,16.8752,6600.0
2009-07-30 11:35:00,20.23,20.24,20.2,20.2,6400.0,16.8836,16.8919,16.8585,16.8585,6400.0
2009-07-30 11:40:00,20.2,20.22,20.2,20.21,2800.0,16.8585,16.8752,16.8585,16.8669,2800.0
2009-07-30 11:45:00,20.21,20.21,20.18,20.2,4200.0,16.8669,16.8669,16.8418,16.8585,4200.0
2009-07-30 11:50:00,20.2,20.21,20.2,20.2,3000.0,16.8585,16.8669,16.8585,16.8585,3000.0
2009-07-30 11:55:00,20.18,20.21,20.17,20.17,3400.0,16.8418,16.8669,16.8335,16.8335,3400.0
2009-07-30 12:00:00,20.17,20.18,20.16,20.17,2600.0,16.8335,16.8418,16.8251,16.8335,2600.0
2009-07-30 12:05:00,20.18,20.23,20.18,20.2,3200.0,16.8418,16.8836,16.8418,16.8585,3200.0
2009-07-30 12:10:00,20.21,20.21,20.15,20.15,2400.0,16.8669,16.8669,16.8168,16.8168,2400.0
2009-07-30 12:15:00,20.17,20.2,20.17,20.2,12800.0,16.8335,16.8585,16.8335,16.8585,12800.0
2009-07-30 12:20:00,20.2,20.21,20.19,20.21,1400.0,16.8585,16.8669,16.8502,16.8669,1400.0
2009-07-30 12:25:00,20.22,20.22,20.18,20.2,5000.0,16.8752,16.8752,16.8418,16.8585,5000.0
2009-07-30 12:30:00,20.2,20.23,20.19,20.23,3200.0,16.8585,16.8836,16.8502,16.8836,3200.0
2009-07-30 12:35:00,20.23,20.25,20.22,20.25,7200.0,16.8836,16.9003,16.8752,16.9003,7200.0
2009-07-30 12:40:00,20.24,20.25,20.22,20.23,3200.0,16.8919,16.9003,16.8752,16.8836,3200.0
2009-07-30 12:45:00,20.23,20.24,20.22,20.22,1400.0,16.8836,16.8919,16.8752,16.8752,1400.0
2009-07-30 12:50:00,20.22,20.22,20.19,20.2,2600.0,16.8752,16.8752,16.8502,16.8585,2600.0
2009-07-30 12:55:00,20.2,20.21,20.18,20.2,10000.0,16.8585,16.8669,16.8418,16.8585,10000.0
2009-07-30 13:00:00,20.2,20.25,20.18,20.23,20600.0,16.8585,16.9003,16.8418,16.8836,20600.0
2009-07-30 13:05:00,20.23,20.25,20.23,20.25,3400.0,16.8836,16.9003,16.8836,16.9003,3400.0
2009-07-30 13:10:00,20.27,20.27,20.25,20.27,5400.0,16.917,16.917,16.9003,16.917,5400.0
2009-07-30 13:15:00,20.26,20.27,20.25,20.25,2400.0,16.9086,16.917,16.9003,16.9003,2400.0
2009-07-30 13:20:00,20.26,20.27,20.25,20.25,3000.0,16.9086,16.917,16.9003,16.9003,3000.0
2009-07-30 13:25:00,20.25,20.25,20.24,20.25,8400.0,16.9003,16.9003,16.8919,16.9003,8400.0
2009-07-30 13:30:00,20.25,20.27,20.25,20.25,5000.0,16.9003,16.917,16.9003,16.9003,5000.0
2009-07-30 13:35:00,20.25,20.25,20.24,20.25,3200.0,16.9003,16.9003,16.8919,16.9003,3200.0
2009-07-30 13:40:00,20.24,20.27,20.24,20.27,5000.0,16.8919,16.917,16.8919,16.917,5000.0
2009-07-30 13:45:00,20.27,20.27,20.24,20.24,4600.0,16.917,16.917,16.8919,16.8919,4600.0
2009-07-30 13:50:00,20.25,20.27,20.22,20.23,8800.0,16.9003,16.917,16.8752,16.8836,8800.0
2009-07-30 13:55:00,20.22,20.22,20.19,20.19,9600.0,16.8752,16.8752,16.8502,16.8502,9600.0
2009-07-30 14:00:00,20.2,20.23,20.2,20.22,15400.0,16.8585,16.8836,16.8585,16.8752,15400.0
2009-07-30 14:05:00,20.22,20.22,20.2,20.2,2400.0,16.8752,16.8752,16.8585,16.8585,2400.0
2009-07-30 14:10:00,20.2,20.21,20.18,20.21,16800.0,16.8585,16.8669,16.8418,16.8669,16800.0
2009-07-30 14:15:00,20.21,20.23,20.21,20.22,5600.0,16.8669,16.8836,16.8669,16.8752,5600.0
2009-07-30 14:20:00,20.22,20.24,20.2,20.23,8400.0,16.8752,16.8919,16.8585,16.8836,8400.0
2009-07-30 14:25:00,20.24,20.25,20.23,20.24,5400.0,16.8919,16.9003,16.8836,16.8919,5400.0
2009-07-30 14:30:00,20.24,20.24,20.23,20.24,5800.0,16.8919,16.8919,16.8836,16.8919,5800.0
2009-07-30 14:35:00,20.23,20.27,20.23,20.26,7400.0,16.8836,16.917,16.8836,16.9086,7400.0
2009-07-30 14:40:00,20.26,20.28,20.25,20.28,10600.0,16.9086,16.9253,16.9003,16.9253,10600.0
2009-07-30 14:45:00,20.27,20.28,20.27,20.27,11600.0,16.917,16.9253,16.917,16.917,11600.0
2009-07-30 14:50:00,20.27,20.28,20.25,20.27,10400.0,16.917,16.9253,16.9003,16.917,10400.0
2009-07-30 14:55:00,20.27,20.27,20.25,20.25,3200.0,16.917,16.917,16.9003,16.9003,3200.0
2009-07-30 15:00:00,20.27,20.31,20.25,20.29,11600.0,16.917,16.9503,16.9003,16.9336,11600.0
2009-07-30 15:05:00,20.29,20.29,20.27,20.29,4800.0,16.9336,16.9336,16.917,16.9336,4800.0
2009-07-30 15:10:00,20.28,20.28,20.25,20.25,2600.0,16.9253,16.9253,16.9003,16.9003,2600.0
2009-07-30 15:15:00,20.24,20.25,20.23,20.24,9000.0,16.8919,16.9003,16.8836,16.8919,9000.0
2009-07-30 15:20:00,20.24,20.25,20.23,20.25,12800.0,16.8919,16.9003,16.8836,16.9003,12800.0
2009-07-30 15:25:00,20.24,20.24,20.2,20.2,13200.0,16.8919,16.8919,16.8585,16.8585,13200.0
2009-07-30 15:30:00,20.23,20.25,20.22,20.22,19000.0,16.8836,16.9003,16.8752,16.8752,19000.0
2009-07-30 15:35:00,20.23,20.23,20.19,20.22,33000.0,16.8836,16.8836,16.8502,16.8752,33000.0
2009-07-30 15:40:00,20.22,20.22,20.16,20.17,40800.0,16.8752,16.8752,16.8251,16.8335,40800.0
2009-07-30 15:45:00,20.17,20.22,20.17,20.21,21800.0,16.8335,16.8752,16.8335,16.8669,21800.0
2009-07-30 15:50:00,20.21,20.24,20.18,20.18,24600.0,16.8669,16.8919,16.8418,16.8418,24600.0
2009-07-30 15:55:00,20.18,20.22,20.18,20.22,44800.0,16.8418,16.8752,16.8418,16.8752,44800.0
2009-07-31 09:30:00,20.15,20.2,20.13,20.16,17800.0,16.8168,16.8585,16.8001,16.8251,17800.0
2009-07-31 09:35:00,20.17,20.24,20.14,20.21,25600.0,16.8335,16.8919,16.8085,16.8669,25600.0
2009-07-31 09:40:00,20.21,20.25,20.18,20.24,15800.0,16.8669,16.9003,16.8418,16.8919,15800.0
2009-07-31 09:45:00,20.25,20.36,20.24,20.31,21800.0,16.9003,16.9921,16.8919,16.9503,21800.0
2009-07-31 09:50:00,20.31,20.31,20.24,20.29,12200.0,16.9503,16.9503,16.8919,16.9336,12200.0
2009-07-31 09:55:00,20.29,20.3,20.21,20.21,12400.0,16.9336,16.942,16.8669,16.8669,12400.0
2009-07-31 10:00:00,20.21,20.21,20.17,20.21,25000.0,16.8669,16.8669,16.8335,16.8669,25000.0
2009-07-31 10:05:00,20.22,20.24,20.15,20.24,13800.0,16.8752,16.8919,16.8168,16.8919,13800.0
2009-07-31 10:10:00,20.24,20.28,20.23,20.25,6400.0,16.8919,16.9253,16.8836,16.9003,6400.0
2009-07-31 10:15:00,20.27,20.32,20.27,20.31,13000.0,16.917,16.9587,16.917,16.9503,13000.0
2009-07-31 10:20:00,20.3,20.33,20.27,20.32,16800.0,16.942,16.967,16.917,16.9587,16800.0
2009-07-31 10:25:00,20.33,20.33,20.29,20.29,7800.0,16.967,16.967,16.9336,16.9336,7800.0
2009-07-31 10:30:00,20.29,20.32,20.29,20.31,4800.0,16.9336,16.9587,16.9336,16.9503,4800.0
2009-07-31 10:35:00,20.31,20.31,20.29,20.29,3200.0,16.9503,16.9503,16.9336,16.9336,3200.0
2009-07-31 10:40:00,20.3,20.31,20.25,20.28,33200.0,16.942,16.9503,16.9003,16.9253,33200.0
2009-07-31 10:45:00,20.29,20.33,20.28,20.31,16200.0,16.9336,16.967,16.9253,16.9503,16200.0
2009-07-31 10:50:00,20.32,20.34,20.29,20.34,19000.0,16.9587,16.9754,16.9336,16.9754,19000.0
2009-07-31 10:55:00,20.34,20.38,20.33,20.38,14400.0,16.9754,17.0088,16.967,17.0088,14400.0
2009-07-31 11:00:00,20.39,20.4,20.36,20.39,11400.0,17.0171,17.0254,16.9921,17.0171,11400.0
2009-07-31 11:05:00,20.41,20.42,20.39,20.42,8000.0,17.0338,17.0421,17.0171,17.0421,8000.0
2009-07-31 11:10:00,20.42,20.44,20.41,20.43,9600.0,17.0421,17.0588,17.0338,17.0505,9600.0
2009-07-31 11:15:00,20.43,20.47,20.43,20.45,12400.0,17.0505,17.0839,17.0505,17.0672,12400.0
2009-07-31 11:20:00,20.45,20.5,20.45,20.5,10400.0,17.0672,17.1089,17.0672,17.1089,10400.0
2009-07-31 11:25:00,20.49,20.5,20.47,20.5,6400.0,17.1006,17.1089,17.0839,17.1089,6400.0
2009-07-31 11:30:00,20.49,20.49,20.47,20.48,12200.0,17.1006,17.1006,17.0839,17.0922,12200.0
2009-07-31 11:35:00,20.48,20.5,20.46,20.5,18800.0,17.0922,17.1089,17.0755,17.1089,18800.0
2009-07-31 11:40:00,20.49,20.5,20.48,20.48,7600.0,17.1006,17.1089,17.0922,17.0922,7600.0
2009-07-31 11:45:00,20.49,20.49,20.48,20.49,11400.0,17.1006,17.1006,17.0922,17.1006,11400.0
2009-07-31 11:50:00,20.48,20.49,20.48,20.48,2600.0,17.0922,17.1006,17.0922,17.0922,2600.0
2009-07-31 11:55:00,20.48,20.48,20.45,20.45,4400.0,17.0922,17.0922,17.0672,17.0672,4400.0
2009-07-31 12:00:00,20.45,20.46,20.45,20.45,16800.0,17.0672,17.0755,17.0672,17.0672,16800.0
2009-07-31 12:05:00,20.45,20.46,20.44,20.46,37800.0,17.0672,17.0755,17.0588,17.0755,37800.0
2009-07-31 12:10:00,20.47,20.48,20.46,20.47,12000.0,17.0839,17.0922,17.0755,17.0839,12000.0
2009-07-31 12:15:00,20.46,20.46,20.45,20.46,5600.0,17.0755,17.0755,17.0672,17.0755,5600.0
2009-07-31 12:20:00,20.46,20.49,20.45,20.48,8600.0,17.0755,17.1006,17.0672,17.0922,8600.0
2009-07-31 12:25:00,20.48,20.48,20.47,20.47,3800.0,17.0922,17.0922,17.0839,17.0839,3800.0
2009-07-31 12:30:00,20.47,20.48,20.46,20.48,14600.0,17.0839,17.0922,17.0755,17.0922,14600.0
2009-07-31 12:35:00,20.48,20.48,20.46,20.46,90000.0,17.0922,17.0922,17.0755,17.0755,90000.0
2009-07-31 12:40:00,20.46,20.46,20.45,20.45,66000.0,17.0755,17.0755,17.0672,17.0672,66000.0
2009-07-31 12:45:00,20.46,20.48,20.45,20.46,14600.0,17.0755,17.0922,17.0672,17.0755,14600.0
2009-07-31 12:50:00,20.46,20.47,20.43,20.47,38200.0,17.0755,17.0839,17.0505,17.0839,38200.0
2009-07-31 12:55:00,20.46,20.46,20.45,20.46,1800.0,17.0755,17.0755,17.0672,17.0755,1800.0
2009-07-31 13:00:00,20.45,20.46,20.45,20.46,46400.0,17.0672,17.0755,17.0672,17.0755,46400.0
2009-07-31 13:05:00,20.46,20.48,20.46,20.48,4000.0,17.0755,17.0922,17.0755,17.0922,4000.0
2009-07-31 13:10:00,20.48,20.48,20.46,20.48,14400.0,17.0922,17.0922,17.0755,17.0922,14400.0
2009-07-31 13:15:00,20.48,20.49,20.46,20.48,4400.0,17.0922,17.1006,17.0755,17.0922,4400.0
2009-07-31 13:20:00,20.48,20.49,20.47,20.47,6600.0,17.0922,17.1006,17.0839,17.0839,6600.0
2009-07-31 13:25:00,20.48,20.53,20.48,20.53,30200.0,17.0922,17.1339,17.0922,17.1339,30200.0
2009-07-31 13:30:00,20.53,20.56,20.52,20.54,15800.0,17.1339,17.159,17.1256,17.1423,15800.0
2009-07-31 13:35:00,20.53,20.53,20.49,20.49,4200.0,17.1339,17.1339,17.1006,17.1006,4200.0
2009-07-31 13:40:00,20.5,20.5,20.48,20.5,8600.0,17.1089,17.1089,17.0922,17.1089,8600.0
2009-07-31 13:45:00,20.5,20.5,20.49,20.5,6000.0,17.1089,17.1089,17.1006,17.1089,6000.0
2009-07-31 13:50:00,20.5,20.5,20.48,20.48,9800.0,17.1089,17.1089,17.0922,17.0922,9800.0
2009-07-31 13:55:00,20.49,20.5,20.48,20.48,8800.0,17.1006,17.1089,17.0922,17.0922,8800.0
2009-07-31 14:00:00,20.48,20.49,20.48,20.49,5200.0,17.0922,17.1006,17.0922,17.1006,5200.0
2009-07-31 14:05:00,20.5,20.5,20.48,20.48,11000.0,17.1089,17.1089,17.0922,17.0922,11000.0
2009-07-31 14:10:00,20.49,20.52,20.48,20.51,11800.0,17.1006,17.1256,17.0922,17.1173,11800.0
2009-07-31 14:15:00,20.51,20.52,20.51,20.51,3000.0,17.1173,17.1256,17.1173,17.1173,3000.0
2009-07-31 14:20:00,20.52,20.53,20.5,20.5,7600.0,17.1256,17.1339,17.1089,17.1089,7600.0
2009-07-31 14:25:00,20.5,20.54,20.5,20.53,10400.0,17.1089,17.1423,17.1089,17.1339,10400.0
2009-07-31 14:30:00,20.53,20.55,20.52,20.54,8400.0,17.1339,17.1506,17.1256,17.1423,8400.0
2009-07-31 14:35:00,20.54,20.54,20.52,20.53,22600.0,17.1423,17.1423,17.1256,17.1339,22600.0
2009-07-31 14:40:00,20.53,20.53,20.5,20.51,8400.0,17.1339,17.1339,17.1089,17.1173,8400.0
2009-07-31 14:45:00,20.52,20.52,20.49,20.51,5200.0,17.1256,17.1256,17.1006,17.1173,5200.0
2009-07-31 14:50:00,20.51,20.52,20.5,20.5,4800.0,17.1173,17.1256,17.1089,17.1089,4800.0
2009-07-31 14:55:00,20.5,20.5,20.5,20.5,6600.0,17.1089,17.1089,17.1089,17.1089,6600.0
2009-07-31 15:00:00,20.5,20.5,20.48,20.49,17400.0,17.1089,17.1089,17.0922,17.1006,17400.0
2009-07-31 15:05:00,20.49,20.5,20.48,20.49,8200.0,17.1006,17.1089,17.0922,17.1006,8200.0
2009-07-31 15:10:00,20.49,20.5,20.48,20.48,9600.0,17.1006,17.1089,17.0922,17.0922,9600.0
2009-07-31 15:15:00,20.48,20.5,20.47,20.5,10400.0,17.0922,17.1089,17.0839,17.1089,10400.0
2009-07-31 15:20:00,20.5,20.52,20.49,20.52,9400.0,17.1089,17.1256,17.1006,17.1256,9400.0
2009-07-31 15:25:00,20.5,20.53,20.5,20.5,7000.0,17.1089,17.1339,17.1089,17.1089,7000.0
2009-07-31 15:30:00,20.5,20.5,20.47,20.49,17400.0,17.1089,17.1089,17.0839,17.1006,17400.0
2009-07-31 15:35:00,20.48,20.48,20.43,20.47,38800.0,17.0922,17.0922,17.0505,17.0839,38800.0
2009-07-31 15:40:00,20.47,20.48,20.45,20.48,36600.0,17.0839,17.0922,17.0672,17.0922,36600.0
2009-07-31 15:45:00,20.48,20.51,20.48,20.5,31200.0,17.0922,17.1173,17.0922,17.1089,31200.0
2009-07-31 15:50:00,20.5,20.52,20.47,20.5,48200.0,17.1089,17.1256,17.0839,17.1089,48200.0
2009-07-31 15:55:00,20.5,20.52,20.48,20.5,89000.0,17.1089,17.1256,17.0922,17.1089,89000.0
2009-08-03 09:30:00,20.68,20.68,20.6,20.64,35800.0,17.2591,17.2591,17.1924,17.2257,35800.0
2009-08-03 09:35:00,20.67,20.75,20.63,20.68,25400.0,17.2508,17.3176,17.2174,17.2591,25400.0
2009-08-03 09:40:00,20.66,20.68,20.57,20.63,26800.0,17.2424,17.2591,17.1673,17.2174,26800.0
2009-08-03 09:45:00,20.63,20.63,20.57,20.58,12800.0,17.2174,17.2174,17.1673,17.1757,12800.0
2009-08-03 09:50:00,20.58,20.59,20.55,20.56,14400.0,17.1757,17.184,17.1506,17.159,14400.0
2009-08-03 09:55:00,20.57,20.57,20.5,20.53,42400.0,17.1673,17.1673,17.1089,17.1339,42400.0
2009-08-03 10:00:00,20.53,20.57,20.53,20.55,24200.0,17.1339,17.1673,17.1339,17.1506,24200.0
2009-08-03 10:05:00,20.58,20.6,20.55,20.57,10400.0,17.1757,17.1924,17.1506,17.1673,10400.0
2009-08-03 10:10:00,20.57,20.57,20.53,20.57,26000.0,17.1673,17.1673,17.1339,17.1673,26000.0
2009-08-03 10:15:00,20.59,20.6,20.54,20.56,11600.0,17.184,17.1924,17.1423,17.159,11600.0
2009-08-03 10:20:00,20.56,20.59,20.53,20.59,17400.0,17.159,17.184,17.1339,17.184,17400.0
2009-08-03 10:25:00,20.6,20.61,20.56,20.61,20400.0,17.1924,17.2007,17.159,17.2007,20400.0
2009-08-03 10:30:00,20.61,20.68,20.61,20.65,10000.0,17.2007,17.2591,17.2007,17.2341,10000.0
2009-08-03 10:35:00,20.65,20.65,20.58,20.6,13600.0,17.2341,17.2341,17.1757,17.1924,13600.0
2009-08-03 10:40:00,20.6,20.67,20.6,20.64,20000.0,17.1924,17.2508,17.1924,17.2257,20000.0
2009-08-03 10:45:00,20.67,20.7,20.65,20.68,17600.0,17.2508,17.2758,17.2341,17.2591,17600.0
2009-08-03 10:50:00,20.67,20.73,20.67,20.71,8200.0,17.2508,17.3009,17.2508,17.2842,8200.0
2009-08-03 10:55:00,20.71,20.72,20.65,20.66,6400.0,17.2842,17.2925,17.2341,17.2424,6400.0
2009-08-03 11:00:00,20.66,20.7,20.57,20.67,57800.0,17.2424,17.2758,17.1673,17.2508,57800.0
2009-08-03 11:05:00,20.7,20.71,20.68,20.69,11400.0,17.2758,17.2842,17.2591,17.2675,11400.0
2009-08-03 11:10:00,20.7,20.7,20.67,20.68,4400.0,17.2758,17.2758,17.2508,17.2591,4400.0
2009-08-03 11:15:00,20.68,20.68,20.63,20.68,34000.0,17.2591,17.2591,17.2174,17.2591,34000.0
2009-08-03 11:20:00,20.68,20.68,20.63,20.66,16200.0,17.2591,17.2591,17.2174,17.2424,16200.0
2009-08-03 11:25:00,20.67,20.68,20.66,20.66,3400.0,17.2508,17.2591,17.2424,17.2424,3400.0
2009-08-03 11:30:00,20.65,20.67,20.65,20.66,6400.0,17.2341,17.2508,17.2341,17.2424,6400.0
2009-08-03 11:35:00,20.66,20.7,20.66,20.69,6000.0,17.2424,17.2758,17.2424,17.2675,6000.0
2009-08-03 11:40:00,20.69,20.73,20.69,20.73,9600.0,17.2675,17.3009,17.2675,17.3009,9600.0
2009-08-03 11:45:00,20.74,20.81,20.74,20.81,17400.0,17.3092,17.3676,17.3092,17.3676,17400.0
2009-08-03 11:50:00,20.81,20.86,20.81,20.86,8200.0,17.3676,17.4094,17.3676,17.4094,8200.0
2009-08-03 11:55:00,20.86,20.87,20.83,20.83,9800.0,17.4094,17.4177,17.3843,17.3843,9800.0
2009-08-03 12:00:00,20.82,20.82,20.79,20.79,19400.0,17.376,17.376,17.3509,17.3509,19400.0
2009-08-03 12:05:00,20.79,20.81,20.79,20.81,2200.0,17.3509,17.3676,17.3509,17.3676,2200.0
2009-08-03 12:10:00,20.81,20.81,20.8,20.81,5800.0,17.3676,17.3676,17.3593,17.3676,5800.0
2009-08-03 12:15:00,20.8,20.81,20.8,20.8,5600.0,17.3593,17.3676,17.3593,17.3593,5600.0
2009-08-03 12:20:00,20.8,20.81,20.8,20.81,3000.0,17.3593,17.3676,17.3593,17.3676,3000.0
2009-08-03 12:25:00,20.8,20.82,20.8,20.82,8000.0,17.3593,17.376,17.3593,17.376,8000.0
2009-08-03 12:30:00,20.81,20.86,20.81,20.84,8000.0,17.3676,17.4094,17.3676,17.3927,8000.0
2009-08-03 12:35:00,20.83,20.83,20.79,20.8,8800.0,17.3843,17.3843,17.3509,17.3593,8800.0
2009-08-03 12:40:00,20.8,20.8,20.78,20.78,13200.0,17.3593,17.3593,17.3426,17.3426,13200.0
2009-08-03 12:45:00,20.8,20.8,20.78,20.8,13200.0,17.3593,17.3593,17.3426,17.3593,13200.0
2009-08-03 12:50:00,20.8,20.83,20.79,20.83,9600.0,17.3593,17.3843,17.3509,17.3843,9600.0
2009-08-03 12:55:00,20.83,20.85,20.82,20.84,5200.0,17.3843,17.401,17.376,17.3927,5200.0
2009-08-03 13:00:00,20.84,20.87,20.84,20.86,4200.0,17.3927,17.4177,17.3927,17.4094,4200.0
2009-08-03 13:05:00,20.87,20.9,20.87,20.89,6400.0,17.4177,17.4427,17.4177,17.4344,6400.0
2009-08-03 13:10:00,20.88,20.88,20.87,20.88,2800.0,17.426,17.426,17.4177,17.426,2800.0
2009-08-03 13:15:00,20.87,20.88,20.85,20.86,12000.0,17.4177,17.426,17.401,17.4094,12000.0
2009-08-03 13:20:00,20.88,20.88,20.85,20.85,4200.0,17.426,17.426,17.401,17.401,4200.0
2009-08-03 13:25:00,20.84,20.85,20.83,20.83,6600.0,17.3927,17.401,17.3843,17.3843,6600.0
2009-08-03 13:30:00,20.83,20.91,20.83,20.91,44000.0,17.3843,17.4511,17.3843,17.4511,44000.0
2009-08-03 13:35:00,20.89,20.89,20.82,20.83,51400.0,17.4344,17.4344,17.376,17.3843,51400.0
2009-08-03 13:40:00,20.85,20.86,20.84,20.85,6600.0,17.401,17.4094,17.3927,17.401,6600.0
2009-08-03 13:45:00,20.85,20.88,20.85,20.86,8800.0,17.401,17.426,17.401,17.4094,8800.0
2009-08-03 13:50:00,20.87,20.87,20.86,20.86,5000.0,17.4177,17.4177,17.4094,17.4094,5000.0
2009-08-03 13:55:00,20.86,20.88,20.86,20.88,2600.0,17.4094,17.426,17.4094,17.426,2600.0
2009-08-03 14:00:00,20.87,20.9,20.87,20.89,4200.0,17.4177,17.4427,17.4177,17.4344,4200.0
2009-08-03 14:05:00,20.9,20.91,20.9,20.91,1200.0,17.4427,17.4511,17.4427,17.4511,1200.0
2009-08-03 14:10:00,20.91,20.92,20.91,20.92,2000.0,17.4511,17.4594,17.4511,17.4594,2000.0
2009-08-03 14:15:00,20.92,20.93,20.92,20.93,6400.0,17.4594,17.4678,17.4594,17.4678,6400.0
2009-08-03 14:20:00,20.92,20.93,20.91,20.93,10400.0,17.4594,17.4678,17.4511,17.4678,10400.0
2009-08-03 14:25:00,20.93,20.93,20.89,20.9,10400.0,17.4678,17.4678,17.4344,17.4427,10400.0
2009-08-03 14:30:00,20.9,20.91,20.89,20.9,12000.0,17.4427,17.4511,17.4344,17.4427,12000.0
2009-08-03 14:35:00,20.9,20.93,20.9,20.93,5000.0,17.4427,17.4678,17.4427,17.4678,5000.0
2009-08-03 14:40:00,20.93,20.95,20.93,20.93,21800.0,17.4678,17.4845,17.4678,17.4678,21800.0
2009-08-03 14:45:00,20.93,20.93,20.9,20.91,60200.0,17.4678,17.4678,17.4427,17.4511,60200.0
2009-08-03 14:50:00,20.91,20.93,20.9,20.9,39600.0,17.4511,17.4678,17.4427,17.4427,39600.0
2009-08-03 14:55:00,20.9,20.95,20.9,20.92,23200.0,17.4427,17.4845,17.4427,17.4594,23200.0
2009-08-03 15:00:00,20.91,20.92,20.88,20.88,21400.0,17.4511,17.4594,17.426,17.426,21400.0
2009-08-03 15:05:00,20.89,20.9,20.89,20.9,15400.0,17.4344,17.4427,17.4344,17.4427,15400.0
2009-08-03 15:10:00,20.9,20.95,20.89,20.95,10000.0,17.4427,17.4845,17.4344,17.4845,10000.0
2009-08-03 15:15:00,20.94,20.95,20.93,20.93,12200.0,17.4761,17.4845,17.4678,17.4678,12200.0
2009-08-03 15:20:00,20.93,20.94,20.91,20.92,15400.0,17.4678,17.4761,17.4511,17.4594,15400.0
2009-08-03 15:25:00,20.93,20.95,20.92,20.93,11200.0,17.4678,17.4845,17.4594,17.4678,11200.0
2009-08-03 15:30:00,20.93,20.93,20.89,20.93,21600.0,17.4678,17.4678,17.4344,17.4678,21600.0
2009-08-03 15:35:00,20.92,20.92,20.89,20.9,8600.0,17.4594,17.4594,17.4344,17.4427,8600.0
2009-08-03 15:40:00,20.89,20.96,20.89,20.93,39200.0,17.4344,17.4928,17.4344,17.4678,39200.0
2009-08-03 15:45:00,20.93,20.99,20.93,20.98,29600.0,17.4678,17.5178,17.4678,17.5095,29600.0
2009-08-03 15:50:00,20.98,21.03,20.98,21.03,46200.0,17.5095,17.5512,17.5095,17.5512,46200.0
2009-08-03 15:55:00,21.03,21.03,20.97,20.98,77000.0,17.5512,17.5512,17.5012,17.5095,77000.0
2009-08-04 09:30:00,21.02,21.08,21.0,21.03,19800.0,17.5429,17.593,17.5262,17.5512,19800.0
2009-08-04 09:35:00,21.07,21.07,20.92,20.98,20200.0,17.5846,17.5846,17.4594,17.5095,20200.0
2009-08-04 09:40:00,21.0,21.05,20.97,21.04,25600.0,17.5262,17.5679,17.5012,17.5596,25600.0
2009-08-04 09:45:00,21.07,21.09,21.06,21.09,5200.0,17.5846,17.6013,17.5763,17.6013,5200.0
2009-08-04 09:50:00,21.09,21.09,21.03,21.05,4000.0,17.6013,17.6013,17.5512,17.5679,4000.0
2009-08-04 09:55:00,21.04,21.08,21.04,21.07,8800.0,17.5596,17.593,17.5596,17.5846,8800.0
2009-08-04 10:00:00,21.08,21.11,21.05,21.07,16800.0,17.593,17.618,17.5679,17.5846,16800.0
2009-08-04 10:05:00,21.09,21.13,21.06,21.13,5800.0,17.6013,17.6347,17.5763,17.6347,5800.0
2009-08-04 10:10:00,21.15,21.18,21.15,21.18,15800.0,17.6514,17.6764,17.6514,17.6764,15800.0
2009-08-04 10:15:00,21.2,21.2,21.15,21.17,9000.0,17.6931,17.6931,17.6514,17.6681,9000.0
2009-08-04 10:20:00,21.15,21.16,21.13,21.14,2200.0,17.6514,17.6597,17.6347,17.643,2200.0
2009-08-04 10:25:00,21.13,21.13,21.08,21.1,9000.0,17.6347,17.6347,17.593,17.6097,9000.0
2009-08-04 10:30:00,21.11,21.11,21.1,21.11,6400.0,17.618,17.618,17.6097,17.618,6400.0
2009-08-04 10:35:00,21.12,21.12,21.07,21.07,6000.0,17.6263,17.6263,17.5846,17.5846,6000.0
2009-08-04 10:40:00,21.08,21.11,21.08,21.11,4800.0,17.593,17.618,17.593,17.618,4800.0
2009-08-04 10:45:00,21.1,21.16,21.1,21.16,10000.0,17.6097,17.6597,17.6097,17.6597,10000.0
2009-08-04 10:50:00,21.15,21.16,21.13,21.16,9600.0,17.6514,17.6597,17.6347,17.6597,9600.0
2009-08-04 10:55:00,21.16,21.16,21.14,21.14,5000.0,17.6597,17.6597,17.643,17.643,5000.0
2009-08-04 11:00:00,21.14,21.18,21.14,21.16,4000.0,17.643,17.6764,17.643,17.6597,4000.0
2009-08-04 11:05:00,21.16,21.17,21.13,21.13,9600.0,17.6597,17.6681,17.6347,17.6347,9600.0
2009-08-04 11:10:00,21.15,21.17,21.15,21.15,74000.0,17.6514,17.6681,17.6514,17.6514,74000.0
2009-08-04 11:15:00,21.17,21.18,21.14,21.14,6800.0,17.6681,17.6764,17.643,17.643,6800.0
2009-08-04 11:20:00,21.15,21.15,21.09,21.1,20800.0,17.6514,17.6514,17.6013,17.6097,20800.0
2009-08-04 11:25:00,21.11,21.18,21.1,21.18,19400.0,17.618,17.6764,17.6097,17.6764,19400.0
2009-08-04 11:30:00,21.15,21.17,21.11,21.11,4800.0,17.6514,17.6681,17.618,17.618,4800.0
2009-08-04 11:35:00,21.11,21.16,21.11,21.16,9000.0,17.618,17.6597,17.618,17.6597,9000.0
2009-08-04 11:40:00,21.16,21.17,21.16,21.16,1000.0,17.6597,17.6681,17.6597,17.6597,1000.0
2009-08-04 11:45:00,21.17,21.17,21.15,21.15,4000.0,17.6681,17.6681,17.6514,17.6514,4000.0
2009-08-04 11:50:00,21.13,21.13,21.11,21.13,6600.0,17.6347,17.6347,17.618,17.6347,6600.0
2009-08-04 11:55:00,21.13,21.13,21.11,21.11,4000.0,17.6347,17.6347,17.618,17.618,4000.0
2009-08-04 12:00:00,21.12,21.13,21.1,21.13,11200.0,17.6263,17.6347,17.6097,17.6347,11200.0
2009-08-04 12:05:00,21.13,21.15,21.11,21.14,5000.0,17.6347,17.6514,17.618,17.643,5000.0
2009-08-04 12:10:00,21.15,21.16,21.14,21.15,2600.0,17.6514,17.6597,17.643,17.6514,2600.0
2009-08-04 12:15:00,21.15,21.15,21.12,21.12,2800.0,17.6514,17.6514,17.6263,17.6263,2800.0
2009-08-04 12:20:00,21.13,21.13,21.11,21.11,10000.0,17.6347,17.6347,17.618,17.618,10000.0
2009-08-04 12:25:00,21.12,21.13,21.12,21.13,30600.0,17.6263,17.6347,17.6263,17.6347,30600.0
2009-08-04 12:30:00,21.12,21.13,21.12,21.13,2800.0,17.6263,17.6347,17.6263,17.6347,2800.0
2009-08-04 12:35:00,21.13,21.13,21.12,21.12,2800.0,17.6347,17.6347,17.6263,17.6263,2800.0
2009-08-04 12:40:00,21.13,21.13,21.13,21.13,3800.0,17.6347,17.6347,17.6347,17.6347,3800.0
2009-08-04 12:45:00,21.12,21.13,21.12,21.13,7600.0,17.6263,17.6347,17.6263,17.6347,7600.0
2009-08-04 12:50:00,21.13,21.13,21.1,21.1,5200.0,17.6347,17.6347,17.6097,17.6097,5200.0
2009-08-04 12:55:00,21.11,21.11,21.1,21.1,1400.0,17.618,17.618,17.6097,17.6097,1400.0
2009-08-04 13:00:00,21.11,21.11,21.1,21.1,5200.0,17.618,17.618,17.6097,17.6097,5200.0
2009-08-04 13:05:00,21.1,21.11,21.1,21.1,4800.0,17.6097,17.618,17.6097,17.6097,4800.0
2009-08-04 13:10:00,21.1,21.1,21.1,21.1,2200.0,17.6097,17.6097,17.6097,17.6097,2200.0
2009-08-04 13:15:00,21.1,21.1,21.1,21.1,4000.0,17.6097,17.6097,17.6097,17.6097,4000.0
2009-08-04 13:20:00,21.09,21.1,21.09,21.1,5000.0,17.6013,17.6097,17.6013,17.6097,5000.0
2009-08-04 13:25:00,21.1,21.1,21.1,21.1,1200.0,17.6097,17.6097,17.6097,17.6097,1200.0
2009-08-04 13:30:00,21.1,21.1,21.08,21.08,8200.0,17.6097,17.6097,17.593,17.593,8200.0
2009-08-04 13:35:00,21.08,21.09,21.07,21.08,6200.0,17.593,17.6013,17.5846,17.593,6200.0
2009-08-04 13:40:00,21.09,21.1,21.08,21.1,4000.0,17.6013,17.6097,17.593,17.6097,4000.0
2009-08-04 13:45:00,21.08,21.1,21.08,21.1,4200.0,17.593,17.6097,17.593,17.6097,4200.0
2009-08-04 13:50:00,21.09,21.11,21.09,21.1,3800.0,17.6013,17.618,17.6013,17.6097,3800.0
2009-08-04 13:55:00,21.09,21.1,21.06,21.07,4000.0,17.6013,17.6097,17.5763,17.5846,4000.0
2009-08-04 14:00:00,21.06,21.07,21.05,21.07,4000.0,17.5763,17.5846,17.5679,17.5846,4000.0
2009-08-04 14:05:00,21.07,21.08,21.05,21.08,58200.0,17.5846,17.593,17.5679,17.593,58200.0
2009-08-04 14:10:00,21.07,21.09,21.07,21.07,15200.0,17.5846,17.6013,17.5846,17.5846,15200.0
2009-08-04 14:15:00,21.08,21.08,21.07,21.08,3200.0,17.593,17.593,17.5846,17.593,3200.0
2009-08-04 14:20:00,21.07,21.08,21.07,21.08,12000.0,17.5846,17.593,17.5846,17.593,12000.0
2009-08-04 14:25:00,21.07,21.07,21.03,21.04,26800.0,17.5846,17.5846,17.5512,17.5596,26800.0
2009-08-04 14:30:00,21.04,21.06,21.04,21.05,6200.0,17.5596,17.5763,17.5596,17.5679,6200.0
2009-08-04 14:35:00,21.05,21.07,21.05,21.07,1600.0,17.5679,17.5846,17.5679,17.5846,1600.0
2009-08-04 14:40:00,21.06,21.06,21.05,21.05,4800.0,17.5763,17.5763,17.5679,17.5679,4800.0
2009-08-04 14:45:00,21.05,21.05,21.03,21.04,9600.0,17.5679,17.5679,17.5512,17.5596,9600.0
2009-08-04 14:50:00,21.04,21.05,21.03,21.05,6000.0,17.5596,17.5679,17.5512,17.5679,6000.0
2009-08-04 14:55:00,21.05,21.06,21.04,21.05,28200.0,17.5679,17.5763,17.5596,17.5679,28200.0
2009-08-04 15:00:00,21.05,21.05,21.01,21.03,11400.0,17.5679,17.5679,17.5345,17.5512,11400.0
2009-08-04 15:05:00,21.03,21.05,21.03,21.04,5000.0,17.5512,17.5679,17.5512,17.5596,5000.0
2009-08-04 15:10:00,21.03,21.04,21.01,21.02,9800.0,17.5512,17.5596,17.5345,17.5429,9800.0
2009-08-04 15:15:00,21.02,21.03,21.02,21.02,26600.0,17.5429,17.5512,17.5429,17.5429,26600.0
2009-08-04 15:20:00,21.02,21.04,21.0,21.03,7400.0,17.5429,17.5596,17.5262,17.5512,7400.0
2009-08-04 15:25:00,21.02,21.03,21.0,21.0,7000.0,17.5429,17.5512,17.5262,17.5262,7000.0
2009-08-04 15:30:00,21.0,21.02,21.0,21.0,18600.0,17.5262,17.5429,17.5262,17.5262,18600.0
2009-08-04 15:35:00,21.0,21.06,21.0,21.06,33400.0,17.5262,17.5763,17.5262,17.5763,33400.0
2009-08-04 15:40:00,21.06,21.08,21.05,21.07,16000.0,17.5763,17.593,17.5679,17.5846,16000.0
2009-08-04 15:45:00,21.07,21.07,21.02,21.04,19800.0,17.5846,17.5846,17.5429,17.5596,19800.0
2009-08-04 15:50:00,21.04,21.1,21.03,21.08,40400.0,17.5596,17.6097,17.5512,17.593,40400.0
2009-08-04 15:55:00,21.08,21.11,21.07,21.1,48400.0,17.593,17.618,17.5846,17.6097,48400.0
2009-08-05 09:30:00,21.1,21.29,21.1,21.27,76800.0,17.6097,17.7682,17.6097,17.7515,76800.0
2009-08-05 09:35:00,21.27,21.28,21.16,21.21,66200.0,17.7515,17.7599,17.6597,17.7015,66200.0
2009-08-05 09:40:00,21.22,21.24,21.18,21.2,48800.0,17.7098,17.7265,17.6764,17.6931,48800.0
2009-08-05 09:45:00,21.2,21.22,21.18,21.18,27000.0,17.6931,17.7098,17.6764,17.6764,27000.0
2009-08-05 09:50:00,21.18,21.28,21.18,21.28,20800.0,17.6764,17.7599,17.6764,17.7599,20800.0
2009-08-05 09:55:00,21.28,21.33,21.27,21.31,16800.0,17.7599,17.8016,17.7515,17.7849,16800.0
2009-08-05 10:00:00,21.32,21.38,21.24,21.3,94000.0,17.7933,17.8433,17.7265,17.7766,94000.0
2009-08-05 10:05:00,21.3,21.32,21.26,21.29,22600.0,17.7766,17.7933,17.7432,17.7682,22600.0
2009-08-05 10:10:00,21.3,21.3,21.26,21.26,18600.0,17.7766,17.7766,17.7432,17.7432,18600.0
2009-08-05 10:15:00,21.26,21.27,21.18,21.18,18400.0,17.7432,17.7515,17.6764,17.6764,18400.0
2009-08-05 10:20:00,21.18,21.22,21.15,21.22,19400.0,17.6764,17.7098,17.6514,17.7098,19400.0
2009-08-05 10:25:00,21.24,21.24,21.17,21.21,44400.0,17.7265,17.7265,17.6681,17.7015,44400.0
2009-08-05 10:30:00,21.23,21.25,21.2,21.25,15800.0,17.7181,17.7348,17.6931,17.7348,15800.0
2009-08-05 10:35:00,21.24,21.27,21.22,21.26,16000.0,17.7265,17.7515,17.7098,17.7432,16000.0
2009-08-05 10:40:00,21.26,21.27,21.13,21.13,17800.0,17.7432,17.7515,17.6347,17.6347,17800.0
2009-08-05 10:45:00,21.13,21.13,21.1,21.1,10800.0,17.6347,17.6347,17.6097,17.6097,10800.0
2009-08-05 10:50:00,21.1,21.15,21.1,21.14,6000.0,17.6097,17.6514,17.6097,17.643,6000.0
2009-08-05 10:55:00,21.14,21.18,21.14,21.17,6000.0,17.643,17.6764,17.643,17.6681,6000.0
2009-08-05 11:00:00,21.17,21.19,21.16,21.18,5600.0,17.6681,17.6848,17.6597,17.6764,5600.0
2009-08-05 11:05:00,21.18,21.2,21.18,21.2,3000.0,17.6764,17.6931,17.6764,17.6931,3000.0
2009-08-05 11:10:00,21.2,21.25,21.19,21.24,8600.0,17.6931,17.7348,17.6848,17.7265,8600.0
2009-08-05 11:15:00,21.24,21.25,21.24,21.24,9800.0,17.7265,17.7348,17.7265,17.7265,9800.0
2009-08-05 11:20:00,21.25,21.25,21.23,21.24,6200.0,17.7348,17.7348,17.7181,17.7265,6200.0
2009-08-05 11:25:00,21.23,21.24,21.22,21.22,4200.0,17.7181,17.7265,17.7098,17.7098,4200.0
2009-08-05 11:30:00,21.22,21.22,21.17,21.18,4600.0,17.7098,17.7098,17.6681,17.6764,4600.0
2009-08-05 11:35:00,21.18,21.21,21.18,21.2,15000.0,17.6764,17.7015,17.6764,17.6931,15000.0
2009-08-05 11:40:00,21.22,21.22,21.21,21.21,1800.0,17.7098,17.7098,17.7015,17.7015,1800.0
2009-08-05 11:45:00,21.21,21.23,21.21,21.21,9400.0,17.7015,17.7181,17.7015,17.7015,9400.0
2009-08-05 11:50:00,21.22,21.23,21.22,21.22,4800.0,17.7098,17.7181,17.7098,17.7098,4800.0
2009-08-05 11:55:00,21.23,21.23,21.18,21.2,16200.0,17.7181,17.7181,17.6764,17.6931,16200.0
2009-08-05 12:00:00,21.2,21.22,21.18,21.22,20800.0,17.6931,17.7098,17.6764,17.7098,20800.0
2009-08-05 12:05:00,21.22,21.22,21.2,21.2,4400.0,17.7098,17.7098,17.6931,17.6931,4400.0
2009-08-05 12:10:00,21.2,21.25,21.2,21.25,6800.0,17.6931,17.7348,17.6931,17.7348,6800.0
2009-08-05 12:15:00,21.25,21.28,21.24,21.28,5200.0,17.7348,17.7599,17.7265,17.7599,5200.0
2009-08-05 12:20:00,21.28,21.3,21.28,21.28,8200.0,17.7599,17.7766,17.7599,17.7599,8200.0
2009-08-05 12:25:00,21.29,21.29,21.28,21.28,3800.0,17.7682,17.7682,17.7599,17.7599,3800.0
2009-08-05 12:30:00,21.28,21.28,21.24,21.25,9800.0,17.7599,17.7599,17.7265,17.7348,9800.0
2009-08-05 12:35:00,21.26,21.28,21.24,21.25,7200.0,17.7432,17.7599,17.7265,17.7348,7200.0
2009-08-05 12:40:00,21.25,21.25,21.22,21.22,8200.0,17.7348,17.7348,17.7098,17.7098,8200.0
2009-08-05 12:45:00,21.22,21.23,21.2,21.2,6400.0,17.7098,17.7181,17.6931,17.6931,6400.0
2009-08-05 12:50:00,21.2,21.21,21.2,21.2,10000.0,17.6931,17.7015,17.6931,17.6931,10000.0
2009-08-05 12:55:00,21.2,21.21,21.2,21.21,3200.0,17.6931,17.7015,17.6931,17.7015,3200.0
2009-08-05 13:00:00,21.21,21.21,21.2,21.2,2000.0,17.7015,17.7015,17.6931,17.6931,2000.0
2009-08-05 13:05:00,21.2,21.23,21.2,21.22,20200.0,17.6931,17.7181,17.6931,17.7098,20200.0
2009-08-05 13:10:00,21.21,21.22,21.19,21.22,6800.0,17.7015,17.7098,17.6848,17.7098,6800.0
2009-08-05 13:15:00,21.21,21.22,21.21,21.21,3800.0,17.7015,17.7098,17.7015,17.7015,3800.0
2009-08-05 13:20:00,21.21,21.26,21.21,21.25,7800.0,17.7015,17.7432,17.7015,17.7348,7800.0
2009-08-05 13:25:00,21.25,21.3,21.25,21.29,8800.0,17.7348,17.7766,17.7348,17.7682,8800.0
2009-08-05 13:30:00,21.29,21.3,21.29,21.29,9000.0,17.7682,17.7766,17.7682,17.7682,9000.0
2009-08-05 13:35:00,21.29,21.29,21.27,21.27,6600.0,17.7682,17.7682,17.7515,17.7515,6600.0
2009-08-05 13:40:00,21.27,21.29,21.26,21.29,8200.0,17.7515,17.7682,17.7432,17.7682,8200.0
2009-08-05 13:45:00,21.29,21.29,21.27,21.27,5000.0,17.7682,17.7682,17.7515,17.7515,5000.0
2009-08-05 13:50:00,21.27,21.27,21.26,21.27,2800.0,17.7515,17.7515,17.7432,17.7515,2800.0
2009-08-05 13:55:00,21.26,21.26,21.23,21.24,7400.0,17.7432,17.7432,17.7181,17.7265,7400.0
2009-08-05 14:00:00,21.24,21.24,21.23,21.23,7400.0,17.7265,17.7265,17.7181,17.7181,7400.0
2009-08-05 14:05:00,21.23,21.23,21.23,21.23,3000.0,17.7181,17.7181,17.7181,17.7181,3000.0
2009-08-05 14:10:00,21.23,21.24,21.23,21.24,3000.0,17.7181,17.7265,17.7181,17.7265,3000.0
2009-08-05 14:15:00,21.24,21.24,21.24,21.24,7600.0,17.7265,17.7265,17.7265,17.7265,7600.0
2009-08-05 14:20:00,21.24,21.24,21.23,21.23,5400.0,17.7265,17.7265,17.7181,17.7181,5400.0
2009-08-05 14:25:00,21.23,21.23,21.21,21.22,14200.0,17.7181,17.7181,17.7015,17.7098,14200.0
2009-08-05 14:30:00,21.22,21.25,21.22,21.25,15200.0,17.7098,17.7348,17.7098,17.7348,15200.0
2009-08-05 14:35:00,21.25,21.25,21.25,21.25,7000.0,17.7348,17.7348,17.7348,17.7348,7000.0
2009-08-05 14:40:00,21.25,21.29,21.25,21.28,13000.0,17.7348,17.7682,17.7348,17.7599,13000.0
2009-08-05 14:45:00,21.28,21.29,21.27,21.29,18400.0,17.7599,17.7682,17.7515,17.7682,18400.0
2009-08-05 14:50:00,21.28,21.29,21.27,21.27,15200.0,17.7599,17.7682,17.7515,17.7515,15200.0
2009-08-05 14:55:00,21.25,21.25,21.25,21.25,6600.0,17.7348,17.7348,17.7348,17.7348,6600.0
2009-08-05 15:00:00,21.25,21.27,21.25,21.26,38800.0,17.7348,17.7515,17.7348,17.7432,38800.0
2009-08-05 15:05:00,21.26,21.27,21.25,21.26,27000.0,17.7432,17.7515,17.7348,17.7432,27000.0
2009-08-05 15:10:00,21.26,21.27,21.25,21.25,9800.0,17.7432,17.7515,17.7348,17.7348,9800.0
2009-08-05 15:15:00,21.26,21.26,21.25,21.25,29200.0,17.7432,17.7432,17.7348,17.7348,29200.0
2009-08-05 15:20:00,21.26,21.26,21.25,21.26,14400.0,17.7432,17.7432,17.7348,17.7432,14400.0
2009-08-05 15:25:00,21.25,21.29,21.25,21.29,27600.0,17.7348,17.7682,17.7348,17.7682,27600.0
2009-08-05 15:30:00,21.28,21.28,21.22,21.24,27200.0,17.7599,17.7599,17.7098,17.7265,27200.0
2009-08-05 15:35:00,21.25,21.25,21.23,21.23,20200.0,17.7348,17.7348,17.7181,17.7181,20200.0
2009-08-05 15:40:00,21.24,21.26,21.21,21.22,29800.0,17.7265,17.7432,17.7015,17.7098,29800.0
2009-08-05 15:45:00,21.22,21.22,21.19,21.21,32200.0,17.7098,17.7098,17.6848,17.7015,32200.0
2009-08-05 15:50:00,21.2,21.23,21.18,21.2,20800.0,17.6931,17.7181,17.6764,17.6931,20800.0
2009-08-05 15:55:00,21.19,21.21,21.17,21.19,32000.0,17.6848,17.7015,17.6681,17.6848,32000.0
2009-08-06 09:30:00,21.33,21.57,21.33,21.52,178400.0,17.8016,18.0019,17.8016,17.9602,178400.0
2009-08-06 09:35:00,21.55,21.56,21.38,21.39,93800.0,17.9852,17.9936,17.8433,17.8517,93800.0
2009-08-06 09:40:00,21.38,21.39,21.24,21.27,52400.0,17.8433,17.8517,17.7265,17.7515,52400.0
2009-08-06 09:45:00,21.27,21.28,21.21,21.21,19600.0,17.7515,17.7599,17.7015,17.7015,19600.0
2009-08-06 09:50:00,21.21,21.22,21.11,21.15,30600.0,17.7015,17.7098,17.618,17.6514,30600.0
2009-08-06 09:55:00,21.15,21.15,21.11,21.11,17600.0,17.6514,17.6514,17.618,17.618,17600.0
2009-08-06 10:00:00,21.11,21.17,21.11,21.17,18800.0,17.618,17.6681,17.618,17.6681,18800.0
2009-08-06 10:05:00,21.17,21.21,21.15,21.17,15400.0,17.6681,17.7015,17.6514,17.6681,15400.0
2009-08-06 10:10:00,21.16,21.17,21.14,21.15,18200.0,17.6597,17.6681,17.643,17.6514,18200.0
2009-08-06 10:15:00,21.16,21.16,21.1,21.11,19200.0,17.6597,17.6597,17.6097,17.618,19200.0
2009-08-06 10:20:00,21.11,21.15,21.08,21.15,39200.0,17.618,17.6514,17.593,17.6514,39200.0
2009-08-06 10:25:00,21.15,21.16,21.15,21.16,7000.0,17.6514,17.6597,17.6514,17.6597,7000.0
2009-08-06 10:30:00,21.15,21.16,21.15,21.16,23800.0,17.6514,17.6597,17.6514,17.6597,23800.0
2009-08-06 10:35:00,21.16,21.17,21.09,21.15,35800.0,17.6597,17.6681,17.6013,17.6514,35800.0
2009-08-06 10:40:00,21.16,21.2,21.16,21.17,17400.0,17.6597,17.6931,17.6597,17.6681,17400.0
2009-08-06 10:45:00,21.16,21.18,21.16,21.17,23400.0,17.6597,17.6764,17.6597,17.6681,23400.0
2009-08-06 10:50:00,21.17,21.21,21.17,21.21,10800.0,17.6681,17.7015,17.6681,17.7015,10800.0
2009-08-06 10:55:00,21.2,21.22,21.2,21.21,7200.0,17.6931,17.7098,17.6931,17.7015,7200.0
2009-08-06 11:00:00,21.21,21.3,21.2,21.3,24800.0,17.7015,17.7766,17.6931,17.7766,24800.0
2009-08-06 11:05:00,21.3,21.3,21.25,21.25,25600.0,17.7766,17.7766,17.7348,17.7348,25600.0
2009-08-06 11:10:00,21.25,21.27,21.25,21.27,6600.0,17.7348,17.7515,17.7348,17.7515,6600.0
2009-08-06 11:15:00,21.27,21.3,21.25,21.25,23000.0,17.7515,17.7766,17.7348,17.7348,23000.0
2009-08-06 11:20:00,21.25,21.25,21.25,21.25,6000.0,17.7348,17.7348,17.7348,17.7348,6000.0
2009-08-06 11:25:00,21.25,21.29,21.25,21.27,10000.0,17.7348,17.7682,17.7348,17.7515,10000.0
2009-08-06 11:30:00,21.26,21.28,21.26,21.28,14600.0,17.7432,17.7599,17.7432,17.7599,14600.0
2009-08-06 11:35:00,21.27,21.32,21.27,21.29,11200.0,17.7515,17.7933,17.7515,17.7682,11200.0
2009-08-06 11:40:00,21.29,21.33,21.29,21.29,14000.0,17.7682,17.8016,17.7682,17.7682,14000.0
2009-08-06 11:45:00,21.3,21.3,21.28,21.28,7800.0,17.7766,17.7766,17.7599,17.7599,7800.0
2009-08-06 11:50:00,21.28,21.29,21.27,21.27,12600.0,17.7599,17.7682,17.7515,17.7515,12600.0
2009-08-06 11:55:00,21.27,21.28,21.25,21.25,12200.0,17.7515,17.7599,17.7348,17.7348,12200.0
2009-08-06 12:00:00,21.25,21.25,21.24,21.24,10800.0,17.7348,17.7348,17.7265,17.7265,10800.0
2009-08-06 12:05:00,21.24,21.24,21.23,21.23,8400.0,17.7265,17.7265,17.7181,17.7181,8400.0
2009-08-06 12:10:00,21.23,21.24,21.22,21.22,6600.0,17.7181,17.7265,17.7098,17.7098,6600.0
2009-08-06 12:15:00,21.22,21.22,21.2,21.2,14200.0,17.7098,17.7098,17.6931,17.6931,14200.0
2009-08-06 12:20:00,21.2,21.2,21.17,21.2,18200.0,17.6931,17.6931,17.6681,17.6931,18200.0
2009-08-06 12:25:00,21.19,21.19,21.14,21.14,4800.0,17.6848,17.6848,17.643,17.643,4800.0
2009-08-06 12:30:00,21.13,21.13,21.1,21.1,7000.0,17.6347,17.6347,17.6097,17.6097,7000.0
2009-08-06 12:35:00,21.1,21.1,21.06,21.07,11200.0,17.6097,17.6097,17.5763,17.5846,11200.0
2009-08-06 12:40:00,21.07,21.07,21.04,21.05,12600.0,17.5846,17.5846,17.5596,17.5679,12600.0
2009-08-06 12:45:00,21.05,21.05,21.02,21.03,8000.0,17.5679,17.5679,17.5429,17.5512,8000.0
2009-08-06 12:50:00,21.02,21.03,20.98,20.98,16000.0,17.5429,17.5512,17.5095,17.5095,16000.0
2009-08-06 12:55:00,20.98,20.98,20.92,20.92,25400.0,17.5095,17.5095,17.4594,17.4594,25400.0
2009-08-06 13:00:00,20.92,20.94,20.92,20.94,27600.0,17.4594,17.4761,17.4594,17.4761,27600.0
2009-08-06 13:05:00,20.95,21.0,20.94,20.98,9400.0,17.4845,17.5262,17.4761,17.5095,9400.0
2009-08-06 13:10:00,20.97,20.99,20.97,20.99,15600.0,17.5012,17.5178,17.5012,17.5178,15600.0
2009-08-06 13:15:00,20.99,21.01,20.98,21.0,19600.0,17.5178,17.5345,17.5095,17.5262,19600.0
2009-08-06 13:20:00,21.0,21.03,21.0,21.02,6400.0,17.5262,17.5512,17.5262,17.5429,6400.0
2009-08-06 13:25:00,21.02,21.02,21.01,21.02,6000.0,17.5429,17.5429,17.5345,17.5429,6000.0
2009-08-06 13:30:00,21.01,21.04,21.01,21.03,8200.0,17.5345,17.5596,17.5345,17.5512,8200.0
2009-08-06 13:35:00,21.02,21.04,21.02,21.03,7400.0,17.5429,17.5596,17.5429,17.5512,7400.0
2009-08-06 13:40:00,21.04,21.04,21.02,21.02,8000.0,17.5596,17.5596,17.5429,17.5429,8000.0
2009-08-06 13:45:00,21.01,21.03,21.0,21.01,11800.0,17.5345,17.5512,17.5262,17.5345,11800.0
2009-08-06 13:50:00,21.01,21.02,21.01,21.02,5600.0,17.5345,17.5429,17.5345,17.5429,5600.0
2009-08-06 13:55:00,21.02,21.03,21.02,21.02,6800.0,17.5429,17.5512,17.5429,17.5429,6800.0
2009-08-06 14:00:00,21.02,21.02,21.0,21.0,9800.0,17.5429,17.5429,17.5262,17.5262,9800.0
2009-08-06 14:05:00,21.0,21.0,20.96,20.97,19000.0,17.5262,17.5262,17.4928,17.5012,19000.0
2009-08-06 14:10:00,20.97,20.97,20.95,20.95,6400.0,17.5012,17.5012,17.4845,17.4845,6400.0
2009-08-06 14:15:00,20.95,20.95,20.93,20.93,11600.0,17.4845,17.4845,17.4678,17.4678,11600.0
2009-08-06 14:20:00,20.93,20.93,20.91,20.92,10600.0,17.4678,17.4678,17.4511,17.4594,10600.0
2009-08-06 14:25:00,20.92,20.96,20.92,20.95,8200.0,17.4594,17.4928,17.4594,17.4845,8200.0
2009-08-06 14:30:00,20.95,20.95,20.93,20.93,5800.0,17.4845,17.4845,17.4678,17.4678,5800.0
2009-08-06 14:35:00,20.93,20.94,20.93,20.94,11600.0,17.4678,17.4761,17.4678,17.4761,11600.0
2009-08-06 14:40:00,20.94,20.96,20.94,20.96,9400.0,17.4761,17.4928,17.4761,17.4928,9400.0
2009-08-06 14:45:00,20.96,20.97,20.95,20.95,14600.0,17.4928,17.5012,17.4845,17.4845,14600.0
2009-08-06 14:50:00,20.96,20.96,20.95,20.96,6400.0,17.4928,17.4928,17.4845,17.4928,6400.0
2009-08-06 14:55:00,20.97,21.0,20.96,21.0,27200.0,17.5012,17.5262,17.4928,17.5262,27200.0
2009-08-06 15:00:00,20.99,21.01,20.98,21.01,34200.0,17.5178,17.5345,17.5095,17.5345,34200.0
2009-08-06 15:05:00,21.01,21.01,21.0,21.01,15800.0,17.5345,17.5345,17.5262,17.5345,15800.0
2009-08-06 15:10:00,21.0,21.03,21.0,21.03,14800.0,17.5262,17.5512,17.5262,17.5512,14800.0
2009-08-06 15:15:00,21.03,21.09,21.02,21.07,47800.0,17.5512,17.6013,17.5429,17.5846,47800.0
2009-08-06 15:20:00,21.07,21.11,21.07,21.11,26400.0,17.5846,17.618,17.5846,17.618,26400.0
2009-08-06 15:25:00,21.11,21.15,21.11,21.12,32600.0,17.618,17.6514,17.618,17.6263,32600.0
2009-08-06 15:30:00,21.12,21.12,21.08,21.08,21600.0,17.6263,17.6263,17.593,17.593,21600.0
2009-08-06 15:35:00,21.08,21.09,21.04,21.04,15800.0,17.593,17.6013,17.5596,17.5596,15800.0
2009-08-06 15:40:00,21.04,21.04,20.99,21.0,43600.0,17.5596,17.5596,17.5178,17.5262,43600.0
2009-08-06 15:45:00,21.0,21.02,20.99,20.99,33200.0,17.5262,17.5429,17.5178,17.5178,33200.0
2009-08-06 15:50:00,20.99,21.0,20.99,20.99,44800.0,17.5178,17.5262,17.5178,17.5178,44800.0
2009-08-06 15:55:00,20.99,20.99,20.93,20.95,46400.0,17.5178,17.5178,17.4678,17.4845,46400.0
2009-08-07 09:30:00,22.04,22.43,22.04,22.21,165000.0,18.3942,18.7196,18.3942,18.536,165000.0
2009-08-07 09:35:00,22.2,22.45,22.2,22.28,138600.0,18.5277,18.7363,18.5277,18.5945,138600.0
2009-08-07 09:40:00,22.29,22.71,22.28,22.6,245200.0,18.6028,18.9533,18.5945,18.8615,245200.0
2009-08-07 09:45:00,22.61,22.81,22.56,22.68,141000.0,18.8699,19.0368,18.8281,18.9283,141000.0
2009-08-07 09:50:00,22.68,22.73,22.63,22.68,70000.0,18.9283,18.97,18.8866,18.9283,70000.0
2009-08-07 09:55:00,22.68,22.7,22.64,22.64,62000.0,18.9283,18.945,18.8949,18.8949,62000.0
2009-08-07 10:00:00,22.63,22.65,22.51,22.64,50800.0,18.8866,18.9033,18.7864,18.8949,50800.0
2009-08-07 10:05:00,22.65,22.65,22.61,22.62,32400.0,18.9033,18.9033,18.8699,18.8782,32400.0
2009-08-07 10:10:00,22.62,22.7,22.61,22.68,213000.0,18.8782,18.945,18.8699,18.9283,213000.0
2009-08-07 10:15:00,22.68,22.78,22.64,22.66,113400.0,18.9283,19.0117,18.8949,18.9116,113400.0
2009-08-07 10:20:00,22.67,22.68,22.65,22.67,35400.0,18.9199,18.9283,18.9033,18.9199,35400.0
2009-08-07 10:25:00,22.67,22.7,22.57,22.64,58000.0,18.9199,18.945,18.8365,18.8949,58000.0
2009-08-07 10:30:00,22.63,22.7,22.6,22.66,54400.0,18.8866,18.945,18.8615,18.9116,54400.0
2009-08-07 10:35:00,22.66,22.71,22.66,22.68,132800.0,18.9116,18.9533,18.9116,18.9283,132800.0
2009-08-07 10:40:00,22.68,22.68,22.66,22.67,53000.0,18.9283,18.9283,18.9116,18.9199,53000.0
2009-08-07 10:45:00,22.67,22.75,22.67,22.74,32400.0,18.9199,18.9867,18.9199,18.9784,32400.0
2009-08-07 10:50:00,22.74,22.92,22.74,22.92,137600.0,18.9784,19.1286,18.9784,19.1286,137600.0
2009-08-07 10:55:00,22.92,22.96,22.87,22.88,66200.0,19.1286,19.162,19.0869,19.0952,66200.0
2009-08-07 11:00:00,22.88,22.93,22.87,22.9,57800.0,19.0952,19.1369,19.0869,19.1119,57800.0
2009-08-07 11:05:00,22.92,22.97,22.88,22.9,69200.0,19.1286,19.1703,19.0952,19.1119,69200.0
2009-08-07 11:10:00,22.9,22.93,22.8,22.83,96200.0,19.1119,19.1369,19.0284,19.0535,96200.0
2009-08-07 11:15:00,22.85,22.85,22.72,22.73,26200.0,19.0702,19.0702,18.9617,18.97,26200.0
2009-08-07 11:20:00,22.73,22.75,22.64,22.67,84400.0,18.97,18.9867,18.8949,18.9199,84400.0
2009-08-07 11:25:00,22.68,22.7,22.6,22.67,92600.0,18.9283,18.945,18.8615,18.9199,92600.0
2009-08-07 11:30:00,22.7,22.75,22.68,22.74,40400.0,18.945,18.9867,18.9283,18.9784,40400.0
2009-08-07 11:35:00,22.75,22.75,22.68,22.7,37400.0,18.9867,18.9867,18.9283,18.945,37400.0
2009-08-07 11:40:00,22.71,22.71,22.68,22.68,68400.0,18.9533,18.9533,18.9283,18.9283,68400.0
2009-08-07 11:45:00,22.68,22.69,22.64,22.64,74800.0,18.9283,18.9366,18.8949,18.8949,74800.0
2009-08-07 11:50:00,22.64,22.64,22.63,22.63,31600.0,18.8949,18.8949,18.8866,18.8866,31600.0
2009-08-07 11:55:00,22.63,22.68,22.63,22.68,32600.0,18.8866,18.9283,18.8866,18.9283,32600.0
2009-08-07 12:00:00,22.68,22.68,22.67,22.67,16800.0,18.9283,18.9283,18.9199,18.9199,16800.0
2009-08-07 12:05:00,22.67,22.68,22.64,22.64,15600.0,18.9199,18.9283,18.8949,18.8949,15600.0
2009-08-07 12:10:00,22.63,22.63,22.61,22.63,21600.0,18.8866,18.8866,18.8699,18.8866,21600.0
2009-08-07 12:15:00,22.63,22.63,22.49,22.5,51400.0,18.8866,18.8866,18.7697,18.7781,51400.0
2009-08-07 12:20:00,22.5,22.55,22.5,22.51,13000.0,18.7781,18.8198,18.7781,18.7864,13000.0
2009-08-07 12:25:00,22.5,22.5,22.45,22.5,41400.0,18.7781,18.7781,18.7363,18.7781,41400.0
2009-08-07 12:30:00,22.5,22.53,22.5,22.53,16600.0,18.7781,18.8031,18.7781,18.8031,16600.0
2009-08-07 12:35:00,22.53,22.53,22.51,22.52,5800.0,18.8031,18.8031,18.7864,18.7948,5800.0
2009-08-07 12:40:00,22.52,22.54,22.52,22.54,18000.0,18.7948,18.8114,18.7948,18.8114,18000.0
2009-08-07 12:45:00,22.54,22.58,22.54,22.55,17600.0,18.8114,18.8448,18.8114,18.8198,17600.0
2009-08-07 12:50:00,22.55,22.56,22.54,22.56,11600.0,18.8198,18.8281,18.8114,18.8281,11600.0
2009-08-07 12:55:00,22.56,22.6,22.56,22.59,13400.0,18.8281,18.8615,18.8281,18.8532,13400.0
2009-08-07 13:00:00,22.6,22.65,22.6,22.6,19000.0,18.8615,18.9033,18.8615,18.8615,19000.0
2009-08-07 13:05:00,22.6,22.64,22.6,22.6,19800.0,18.8615,18.8949,18.8615,18.8615,19800.0
2009-08-07 13:10:00,22.6,22.61,22.58,22.58,9800.0,18.8615,18.8699,18.8448,18.8448,9800.0
2009-08-07 13:15:00,22.58,22.62,22.57,22.62,28800.0,18.8448,18.8782,18.8365,18.8782,28800.0
2009-08-07 13:20:00,22.61,22.63,22.6,22.61,15200.0,18.8699,18.8866,18.8615,18.8699,15200.0
2009-08-07 13:25:00,22.61,22.63,22.58,22.61,16600.0,18.8699,18.8866,18.8448,18.8699,16600.0
2009-08-07 13:30:00,22.63,22.65,22.61,22.61,17400.0,18.8866,18.9033,18.8699,18.8699,17400.0
2009-08-07 13:35:00,22.62,22.64,22.61,22.63,18400.0,18.8782,18.8949,18.8699,18.8866,18400.0
2009-08-07 13:40:00,22.63,22.63,22.58,22.58,19000.0,18.8866,18.8866,18.8448,18.8448,19000.0
2009-08-07 13:45:00,22.59,22.59,22.55,22.56,24000.0,18.8532,18.8532,18.8198,18.8281,24000.0
2009-08-07 13:50:00,22.56,22.58,22.56,22.58,13200.0,18.8281,18.8448,18.8281,18.8448,13200.0
2009-08-07 13:55:00,22.59,22.61,22.58,22.61,11600.0,18.8532,18.8699,18.8448,18.8699,11600.0
2009-08-07 14:00:00,22.61,22.63,22.61,22.63,21800.0,18.8699,18.8866,18.8699,18.8866,21800.0
2009-08-07 14:05:00,22.63,22.63,22.59,22.6,26600.0,18.8866,18.8866,18.8532,18.8615,26600.0
2009-08-07 14:10:00,22.59,22.61,22.59,22.59,16600.0,18.8532,18.8699,18.8532,18.8532,16600.0
2009-08-07 14:15:00,22.59,22.64,22.59,22.61,22000.0,18.8532,18.8949,18.8532,18.8699,22000.0
2009-08-07 14:20:00,22.61,22.67,22.61,22.67,18800.0,18.8699,18.9199,18.8699,18.9199,18800.0
2009-08-07 14:25:00,22.66,22.67,22.51,22.52,63800.0,18.9116,18.9199,18.7864,18.7948,63800.0
2009-08-07 14:30:00,22.52,22.53,22.52,22.53,10800.0,18.7948,18.8031,18.7948,18.8031,10800.0
2009-08-07 14:35:00,22.53,22.54,22.53,22.54,16000.0,18.8031,18.8114,18.8031,18.8114,16000.0
2009-08-07 14:40:00,22.53,22.54,22.53,22.53,3000.0,18.8031,18.8114,18.8031,18.8031,3000.0
2009-08-07 14:45:00,22.54,22.55,22.53,22.54,7600.0,18.8114,18.8198,18.8031,18.8114,7600.0
2009-08-07 14:50:00,22.54,22.56,22.54,22.56,8800.0,18.8114,18.8281,18.8114,18.8281,8800.0
2009-08-07 14:55:00,22.56,22.57,22.56,22.56,5000.0,18.8281,18.8365,18.8281,18.8281,5000.0
2009-08-07 15:00:00,22.57,22.57,22.49,22.5,69600.0,18.8365,18.8365,18.7697,18.7781,69600.0
2009-08-07 15:05:00,22.5,22.5,22.5,22.5,37800.0,18.7781,18.7781,18.7781,18.7781,37800.0
2009-08-07 15:10:00,22.5,22.5,22.49,22.5,63600.0,18.7781,18.7781,18.7697,18.7781,63600.0
2009-08-07 15:15:00,22.5,22.54,22.5,22.54,30000.0,18.7781,18.8114,18.7781,18.8114,30000.0
2009-08-07 15:20:00,22.54,22.59,22.54,22.59,34000.0,18.8114,18.8532,18.8114,18.8532,34000.0
2009-08-07 15:25:00,22.58,22.6,22.58,22.59,31400.0,18.8448,18.8615,18.8448,18.8532,31400.0
2009-08-07 15:30:00,22.59,22.59,22.56,22.58,55600.0,18.8532,18.8532,18.8281,18.8448,55600.0
2009-08-07 15:35:00,22.59,22.61,22.58,22.6,48600.0,18.8532,18.8699,18.8448,18.8615,48600.0
2009-08-07 15:40:00,22.6,22.68,22.6,22.67,45200.0,18.8615,18.9283,18.8615,18.9199,45200.0
2009-08-07 15:45:00,22.67,22.72,22.67,22.71,65000.0,18.9199,18.9617,18.9199,18.9533,65000.0
2009-08-07 15:50:00,22.72,22.72,22.68,22.69,78000.0,18.9617,18.9617,18.9283,18.9366,78000.0
2009-08-07 15:55:00,22.7,22.7,22.61,22.63,98000.0,18.945,18.945,18.8699,18.8866,98000.0
2009-08-10 09:30:00,22.97,22.97,22.0,22.5,114400.0,19.1703,19.1703,18.3608,18.7781,114400.0
2009-08-10 09:35:00,22.54,22.61,22.43,22.5,53600.0,18.8114,18.8699,18.7196,18.7781,53600.0
2009-08-10 09:40:00,22.5,22.74,22.49,22.74,42200.0,18.7781,18.9784,18.7697,18.9784,42200.0
2009-08-10 09:45:00,22.74,22.74,22.63,22.68,19400.0,18.9784,18.9784,18.8866,18.9283,19400.0
2009-08-10 09:50:00,22.69,22.7,22.62,22.64,42800.0,18.9366,18.945,18.8782,18.8949,42800.0
2009-08-10 09:55:00,22.64,22.72,22.64,22.67,25400.0,18.8949,18.9617,18.8949,18.9199,25400.0
2009-08-10 10:00:00,22.67,22.67,22.57,22.59,32000.0,18.9199,18.9199,18.8365,18.8532,32000.0
2009-08-10 10:05:00,22.59,22.6,22.58,22.58,23800.0,18.8532,18.8615,18.8448,18.8448,23800.0
2009-08-10 10:10:00,22.59,22.6,22.53,22.54,40000.0,18.8532,18.8615,18.8031,18.8114,40000.0
2009-08-10 10:15:00,22.53,22.53,22.5,22.53,21000.0,18.8031,18.8031,18.7781,18.8031,21000.0
2009-08-10 10:20:00,22.52,22.53,22.5,22.52,14000.0,18.7948,18.8031,18.7781,18.7948,14000.0
2009-08-10 10:25:00,22.52,22.56,22.5,22.55,34400.0,18.7948,18.8281,18.7781,18.8198,34400.0
2009-08-10 10:30:00,22.56,22.6,22.56,22.6,22200.0,18.8281,18.8615,18.8281,18.8615,22200.0
2009-08-10 10:35:00,22.6,22.6,22.5,22.57,52800.0,18.8615,18.8615,18.7781,18.8365,52800.0
2009-08-10 10:40:00,22.58,22.58,22.56,22.57,17200.0,18.8448,18.8448,18.8281,18.8365,17200.0
2009-08-10 10:45:00,22.58,22.58,22.57,22.57,9200.0,18.8448,18.8448,18.8365,18.8365,9200.0
2009-08-10 10:50:00,22.57,22.58,22.54,22.58,22200.0,18.8365,18.8448,18.8114,18.8448,22200.0
2009-08-10 10:55:00,22.58,22.58,22.57,22.58,7200.0,18.8448,18.8448,18.8365,18.8448,7200.0
2009-08-10 11:00:00,22.58,22.58,22.53,22.57,29800.0,18.8448,18.8448,18.8031,18.8365,29800.0
2009-08-10 11:05:00,22.57,22.57,22.53,22.53,15000.0,18.8365,18.8365,18.8031,18.8031,15000.0
2009-08-10 11:10:00,22.54,22.55,22.53,22.55,20400.0,18.8114,18.8198,18.8031,18.8198,20400.0
2009-08-10 11:15:00,22.55,22.55,22.55,22.55,11400.0,18.8198,18.8198,18.8198,18.8198,11400.0
2009-08-10 11:20:00,22.55,22.55,22.55,22.55,3400.0,18.8198,18.8198,18.8198,18.8198,3400.0
2009-08-10 11:25:00,22.55,22.55,22.55,22.55,5400.0,18.8198,18.8198,18.8198,18.8198,5400.0
2009-08-10 11:30:00,22.55,22.55,22.53,22.53,10000.0,18.8198,18.8198,18.8031,18.8031,10000.0
2009-08-10 11:35:00,22.54,22.54,22.49,22.5,9200.0,18.8114,18.8114,18.7697,18.7781,9200.0
2009-08-10 11:40:00,22.52,22.52,22.51,22.51,7000.0,18.7948,18.7948,18.7864,18.7864,7000.0
2009-08-10 11:45:00,22.51,22.52,22.48,22.49,21000.0,18.7864,18.7948,18.7614,18.7697,21000.0
2009-08-10 11:50:00,22.48,22.54,22.48,22.53,18600.0,18.7614,18.8114,18.7614,18.8031,18600.0
2009-08-10 11:55:00,22.54,22.55,22.52,22.55,11000.0,18.8114,18.8198,18.7948,18.8198,11000.0
2009-08-10 12:00:00,22.55,22.6,22.55,22.58,19000.0,18.8198,18.8615,18.8198,18.8448,19000.0
2009-08-10 12:05:00,22.58,22.58,22.52,22.53,25800.0,18.8448,18.8448,18.7948,18.8031,25800.0
2009-08-10 12:10:00,22.54,22.56,22.54,22.55,10200.0,18.8114,18.8281,18.8114,18.8198,10200.0
2009-08-10 12:15:00,22.55,22.57,22.55,22.56,3600.0,18.8198,18.8365,18.8198,18.8281,3600.0
2009-08-10 12:20:00,22.55,22.59,22.55,22.58,14000.0,18.8198,18.8532,18.8198,18.8448,14000.0
2009-08-10 12:25:00,22.58,22.59,22.56,22.56,10200.0,18.8448,18.8532,18.8281,18.8281,10200.0
2009-08-10 12:30:00,22.56,22.57,22.56,22.56,5600.0,18.8281,18.8365,18.8281,18.8281,5600.0
2009-08-10 12:35:00,22.56,22.57,22.56,22.57,3200.0,18.8281,18.8365,18.8281,18.8365,3200.0
2009-08-10 12:40:00,22.56,22.6,22.55,22.57,20800.0,18.8281,18.8615,18.8198,18.8365,20800.0
2009-08-10 12:45:00,22.57,22.58,22.56,22.57,9000.0,18.8365,18.8448,18.8281,18.8365,9000.0
2009-08-10 12:50:00,22.57,22.57,22.55,22.55,5600.0,18.8365,18.8365,18.8198,18.8198,5600.0
2009-08-10 12:55:00,22.54,22.56,22.54,22.55,5600.0,18.8114,18.8281,18.8114,18.8198,5600.0
2009-08-10 13:00:00,22.54,22.54,22.5,22.5,28200.0,18.8114,18.8114,18.7781,18.7781,28200.0
2009-08-10 13:05:00,22.5,22.51,22.48,22.48,12000.0,18.7781,18.7864,18.7614,18.7614,12000.0
2009-08-10 13:10:00,22.48,22.49,22.47,22.48,3000.0,18.7614,18.7697,18.753,18.7614,3000.0
2009-08-10 13:15:00,22.47,22.48,22.47,22.48,3600.0,18.753,18.7614,18.753,18.7614,3600.0
2009-08-10 13:20:00,22.49,22.5,22.49,22.5,6000.0,18.7697,18.7781,18.7697,18.7781,6000.0
2009-08-10 13:25:00,22.5,22.53,22.5,22.52,47600.0,18.7781,18.8031,18.7781,18.7948,47600.0
2009-08-10 13:30:00,22.52,22.52,22.45,22.5,29200.0,18.7948,18.7948,18.7363,18.7781,29200.0
2009-08-10 13:35:00,22.5,22.5,22.5,22.5,14200.0,18.7781,18.7781,18.7781,18.7781,14200.0
2009-08-10 13:40:00,22.5,22.5,22.48,22.49,6600.0,18.7781,18.7781,18.7614,18.7697,6600.0
2009-08-10 13:45:00,22.49,22.5,22.49,22.5,6600.0,18.7697,18.7781,18.7697,18.7781,6600.0
2009-08-10 13:50:00,22.5,22.5,22.49,22.49,15600.0,18.7781,18.7781,18.7697,18.7697,15600.0
2009-08-10 13:55:00,22.48,22.49,22.47,22.49,11000.0,18.7614,18.7697,18.753,18.7697,11000.0
2009-08-10 14:00:00,22.49,22.49,22.48,22.48,9000.0,18.7697,18.7697,18.7614,18.7614,9000.0
2009-08-10 14:05:00,22.48,22.48,22.47,22.47,4000.0,18.7614,18.7614,18.753,18.753,4000.0
2009-08-10 14:10:00,22.47,22.48,22.43,22.43,8400.0,18.753,18.7614,18.7196,18.7196,8400.0
2009-08-10 14:15:00,22.44,22.44,22.41,22.43,16600.0,18.728,18.728,18.703,18.7196,16600.0
2009-08-10 14:20:00,22.43,22.43,22.43,22.43,18000.0,18.7196,18.7196,18.7196,18.7196,18000.0
2009-08-10 14:25:00,22.43,22.44,22.43,22.43,15600.0,18.7196,18.728,18.7196,18.7196,15600.0
2009-08-10 14:30:00,22.43,22.46,22.43,22.46,8000.0,18.7196,18.7447,18.7196,18.7447,8000.0
2009-08-10 14:35:00,22.45,22.46,22.43,22.45,14400.0,18.7363,18.7447,18.7196,18.7363,14400.0
2009-08-10 14:40:00,22.45,22.46,22.45,22.46,6400.0,18.7363,18.7447,18.7363,18.7447,6400.0
2009-08-10 14:45:00,22.46,22.47,22.46,22.47,6600.0,18.7447,18.753,18.7447,18.753,6600.0
2009-08-10 14:50:00,22.46,22.48,22.46,22.47,27800.0,18.7447,18.7614,18.7447,18.753,27800.0
2009-08-10 14:55:00,22.47,22.49,22.46,22.49,14600.0,18.753,18.7697,18.7447,18.7697,14600.0
2009-08-10 15:00:00,22.49,22.5,22.48,22.48,25600.0,18.7697,18.7781,18.7614,18.7614,25600.0
2009-08-10 15:05:00,22.48,22.54,22.48,22.52,58800.0,18.7614,18.8114,18.7614,18.7948,58800.0
2009-08-10 15:10:00,22.52,22.52,22.5,22.5,6400.0,18.7948,18.7948,18.7781,18.7781,6400.0
2009-08-10 15:15:00,22.5,22.5,22.47,22.47,10200.0,18.7781,18.7781,18.753,18.753,10200.0
2009-08-10 15:20:00,22.47,22.51,22.46,22.5,36600.0,18.753,18.7864,18.7447,18.7781,36600.0
2009-08-10 15:25:00,22.5,22.56,22.5,22.53,35400.0,18.7781,18.8281,18.7781,18.8031,35400.0
2009-08-10 15:30:00,22.54,22.55,22.52,22.54,21600.0,18.8114,18.8198,18.7948,18.8114,21600.0
2009-08-10 15:35:00,22.54,22.55,22.52,22.55,20600.0,18.8114,18.8198,18.7948,18.8198,20600.0
2009-08-10 15:40:00,22.55,22.56,22.52,22.53,24800.0,18.8198,18.8281,18.7948,18.8031,24800.0
2009-08-10 15:45:00,22.53,22.58,22.52,22.57,39800.0,18.8031,18.8448,18.7948,18.8365,39800.0
2009-08-10 15:50:00,22.57,22.57,22.54,22.54,27200.0,18.8365,18.8365,18.8114,18.8114,27200.0
2009-08-10 15:55:00,22.54,22.56,22.53,22.56,47000.0,18.8114,18.8281,18.8031,18.8281,47000.0
2009-08-11 09:30:00,22.5,22.5,22.46,22.48,27800.0,18.7781,18.7781,18.7447,18.7614,27800.0
2009-08-11 09:35:00,22.5,22.6,22.5,22.56,33600.0,18.7781,18.8615,18.7781,18.8281,33600.0
2009-08-11 09:40:00,22.58,22.58,22.46,22.53,16000.0,18.8448,18.8448,18.7447,18.8031,16000.0
2009-08-11 09:45:00,22.49,22.53,22.46,22.53,8200.0,18.7697,18.8031,18.7447,18.8031,8200.0
2009-08-11 09:50:00,22.52,22.52,22.46,22.49,23600.0,18.7948,18.7948,18.7447,18.7697,23600.0
2009-08-11 09:55:00,22.49,22.57,22.49,22.55,4200.0,18.7697,18.8365,18.7697,18.8198,4200.0
2009-08-11 10:00:00,22.54,22.54,22.46,22.48,19800.0,18.8114,18.8114,18.7447,18.7614,19800.0
2009-08-11 10:05:00,22.47,22.53,22.47,22.53,35000.0,18.753,18.8031,18.753,18.8031,35000.0
2009-08-11 10:10:00,22.54,22.58,22.54,22.58,13600.0,18.8114,18.8448,18.8114,18.8448,13600.0
2009-08-11 10:15:00,22.59,22.65,22.59,22.64,19200.0,18.8532,18.9033,18.8532,18.8949,19200.0
2009-08-11 10:20:00,22.64,22.68,22.44,22.54,173600.0,18.8949,18.9283,18.728,18.8114,173600.0
2009-08-11 10:25:00,22.54,22.61,22.53,22.6,25800.0,18.8114,18.8699,18.8031,18.8615,25800.0
2009-08-11 10:30:00,22.61,22.61,22.55,22.58,6800.0,18.8699,18.8699,18.8198,18.8448,6800.0
2009-08-11 10:35:00,22.57,22.57,22.52,22.53,14600.0,18.8365,18.8365,18.7948,18.8031,14600.0
2009-08-11 10:40:00,22.55,22.57,22.5,22.55,44800.0,18.8198,18.8365,18.7781,18.8198,44800.0
2009-08-11 10:45:00,22.54,22.55,22.5,22.53,9800.0,18.8114,18.8198,18.7781,18.8031,9800.0
2009-08-11 10:50:00,22.54,22.57,22.54,22.56,5400.0,18.8114,18.8365,18.8114,18.8281,5400.0
2009-08-11 10:55:00,22.57,22.6,22.57,22.59,5200.0,18.8365,18.8615,18.8365,18.8532,5200.0
2009-08-11 11:00:00,22.59,22.61,22.59,22.61,8800.0,18.8532,18.8699,18.8532,18.8699,8800.0
2009-08-11 11:05:00,22.61,22.64,22.61,22.64,3400.0,18.8699,18.8949,18.8699,18.8949,3400.0
2009-08-11 11:10:00,22.64,22.65,22.61,22.62,8600.0,18.8949,18.9033,18.8699,18.8782,8600.0
2009-08-11 11:15:00,22.62,22.63,22.6,22.63,7200.0,18.8782,18.8866,18.8615,18.8866,7200.0
2009-08-11 11:20:00,22.61,22.63,22.61,22.61,8200.0,18.8699,18.8866,18.8699,18.8699,8200.0
2009-08-11 11:25:00,22.61,22.61,22.61,22.61,1000.0,18.8699,18.8699,18.8699,18.8699,1000.0
2009-08-11 11:30:00,22.61,22.61,22.6,22.6,6000.0,18.8699,18.8699,18.8615,18.8615,6000.0
2009-08-11 11:35:00,22.6,22.61,22.59,22.59,7400.0,18.8615,18.8699,18.8532,18.8532,7400.0
2009-08-11 11:40:00,22.59,22.6,22.58,22.58,4800.0,18.8532,18.8615,18.8448,18.8448,4800.0
2009-08-11 11:45:00,22.58,22.59,22.58,22.59,3400.0,18.8448,18.8532,18.8448,18.8532,3400.0
2009-08-11 11:50:00,22.6,22.6,22.58,22.59,5000.0,18.8615,18.8615,18.8448,18.8532,5000.0
2009-08-11 11:55:00,22.59,22.62,22.59,22.6,4400.0,18.8532,18.8782,18.8532,18.8615,4400.0
2009-08-11 12:00:00,22.6,22.61,22.6,22.61,15600.0,18.8615,18.8699,18.8615,18.8699,15600.0
2009-08-11 12:05:00,22.61,22.61,22.6,22.6,7000.0,18.8699,18.8699,18.8615,18.8615,7000.0
2009-08-11 12:10:00,22.6,22.61,22.59,22.6,4600.0,18.8615,18.8699,18.8532,18.8615,4600.0
2009-08-11 12:15:00,22.61,22.61,22.6,22.6,3400.0,18.8699,18.8699,18.8615,18.8615,3400.0
2009-08-11 12:20:00,22.61,22.61,22.59,22.6,7800.0,18.8699,18.8699,18.8532,18.8615,7800.0
2009-08-11 12:25:00,22.6,22.61,22.6,22.6,6400.0,18.8615,18.8699,18.8615,18.8615,6400.0
2009-08-11 12:30:00,22.6,22.6,22.6,22.6,4600.0,18.8615,18.8615,18.8615,18.8615,4600.0
2009-08-11 12:35:00,22.6,22.61,22.6,22.6,2600.0,18.8615,18.8699,18.8615,18.8615,2600.0
2009-08-11 12:40:00,22.6,22.61,22.57,22.57,13400.0,18.8615,18.8699,18.8365,18.8365,13400.0
2009-08-11 12:45:00,22.57,22.57,22.54,22.54,1600.0,18.8365,18.8365,18.8114,18.8114,1600.0
2009-08-11 12:50:00,22.52,22.53,22.5,22.5,6200.0,18.7948,18.8031,18.7781,18.7781,6200.0
2009-08-11 12:55:00,22.5,22.5,22.5,22.5,1800.0,18.7781,18.7781,18.7781,18.7781,1800.0
2009-08-11 13:00:00,22.51,22.51,22.5,22.5,2600.0,18.7864,18.7864,18.7781,18.7781,2600.0
2009-08-11 13:05:00,22.5,22.53,22.5,22.53,11200.0,18.7781,18.8031,18.7781,18.8031,11200.0
2009-08-11 13:10:00,22.53,22.53,22.52,22.53,9000.0,18.8031,18.8031,18.7948,18.8031,9000.0
2009-08-11 13:15:00,22.53,22.53,22.53,22.53,8600.0,18.8031,18.8031,18.8031,18.8031,8600.0
2009-08-11 13:20:00,22.53,22.53,22.53,22.53,3400.0,18.8031,18.8031,18.8031,18.8031,3400.0
2009-08-11 13:25:00,22.53,22.53,22.53,22.53,4600.0,18.8031,18.8031,18.8031,18.8031,4600.0
2009-08-11 13:30:00,22.53,22.53,22.53,22.53,8800.0,18.8031,18.8031,18.8031,18.8031,8800.0
2009-08-11 13:35:00,22.53,22.58,22.53,22.58,22200.0,18.8031,18.8448,18.8031,18.8448,22200.0
2009-08-11 13:40:00,22.57,22.59,22.57,22.58,5000.0,18.8365,18.8532,18.8365,18.8448,5000.0
2009-08-11 13:45:00,22.59,22.6,22.58,22.6,3200.0,18.8532,18.8615,18.8448,18.8615,3200.0
2009-08-11 13:50:00,22.59,22.6,22.59,22.59,1800.0,18.8532,18.8615,18.8532,18.8532,1800.0
2009-08-11 13:55:00,22.59,22.6,22.59,22.59,8400.0,18.8532,18.8615,18.8532,18.8532,8400.0
2009-08-11 14:00:00,22.59,22.6,22.58,22.59,9000.0,18.8532,18.8615,18.8448,18.8532,9000.0
2009-08-11 14:05:00,22.59,22.62,22.59,22.61,11400.0,18.8532,18.8782,18.8532,18.8699,11400.0
2009-08-11 14:10:00,22.61,22.62,22.61,22.62,8200.0,18.8699,18.8782,18.8699,18.8782,8200.0
2009-08-11 14:15:00,22.62,22.64,22.62,22.63,14000.0,18.8782,18.8949,18.8782,18.8866,14000.0
2009-08-11 14:20:00,22.64,22.65,22.63,22.65,7800.0,18.8949,18.9033,18.8866,18.9033,7800.0
2009-08-11 14:25:00,22.64,22.67,22.64,22.66,9600.0,18.8949,18.9199,18.8949,18.9116,9600.0
2009-08-11 14:30:00,22.66,22.67,22.66,22.67,7000.0,18.9116,18.9199,18.9116,18.9199,7000.0
2009-08-11 14:35:00,22.67,22.67,22.65,22.66,3400.0,18.9199,18.9199,18.9033,18.9116,3400.0
2009-08-11 14:40:00,22.65,22.65,22.65,22.65,2800.0,18.9033,18.9033,18.9033,18.9033,2800.0
2009-08-11 14:45:00,22.65,22.65,22.63,22.63,7400.0,18.9033,18.9033,18.8866,18.8866,7400.0
2009-08-11 14:50:00,22.63,22.65,22.63,22.63,3000.0,18.8866,18.9033,18.8866,18.8866,3000.0
2009-08-11 14:55:00,22.64,22.66,22.62,22.66,6600.0,18.8949,18.9116,18.8782,18.9116,6600.0
2009-08-11 15:00:00,22.65,22.67,22.64,22.65,8600.0,18.9033,18.9199,18.8949,18.9033,8600.0
2009-08-11 15:05:00,22.65,22.65,22.64,22.65,10600.0,18.9033,18.9033,18.8949,18.9033,10600.0
2009-08-11 15:10:00,22.65,22.65,22.65,22.65,13000.0,18.9033,18.9033,18.9033,18.9033,13000.0
2009-08-11 15:15:00,22.65,22.65,22.64,22.65,8400.0,18.9033,18.9033,18.8949,18.9033,8400.0
2009-08-11 15:20:00,22.65,22.65,22.64,22.65,11000.0,18.9033,18.9033,18.8949,18.9033,11000.0
2009-08-11 15:25:00,22.65,22.65,22.64,22.64,15000.0,18.9033,18.9033,18.8949,18.8949,15000.0
2009-08-11 15:30:00,22.65,22.65,22.64,22.64,15200.0,18.9033,18.9033,18.8949,18.8949,15200.0
2009-08-11 15:35:00,22.64,22.65,22.64,22.64,20800.0,18.8949,18.9033,18.8949,18.8949,20800.0
2009-08-11 15:40:00,22.65,22.67,22.64,22.66,21800.0,18.9033,18.9199,18.8949,18.9116,21800.0
2009-08-11 15:45:00,22.67,22.67,22.61,22.61,14000.0,18.9199,18.9199,18.8699,18.8699,14000.0
2009-08-11 15:50:00,22.62,22.63,22.59,22.59,28200.0,18.8782,18.8866,18.8532,18.8532,28200.0
2009-08-11 15:55:00,22.59,22.63,22.58,22.59,46400.0,18.8532,18.8866,18.8448,18.8532,46400.0
2009-08-12 09:30:00,22.59,22.61,22.51,22.51,26800.0,18.8532,18.8699,18.7864,18.7864,26800.0
2009-08-12 09:35:00,22.52,22.58,22.5,22.54,69400.0,18.7948,18.8448,18.7781,18.8114,69400.0
2009-08-12 09:40:00,22.53,22.57,22.5,22.57,35400.0,18.8031,18.8365,18.7781,18.8365,35400.0
2009-08-12 09:45:00,22.57,22.6,22.57,22.57,22800.0,18.8365,18.8615,18.8365,18.8365,22800.0
2009-08-12 09:50:00,22.58,22.6,22.58,22.58,16600.0,18.8448,18.8615,18.8448,18.8448,16600.0
2009-08-12 09:55:00,22.58,22.6,22.58,22.6,18600.0,18.8448,18.8615,18.8448,18.8615,18600.0
2009-08-12 10:00:00,22.6,22.6,22.6,22.6,67200.0,18.8615,18.8615,18.8615,18.8615,67200.0
2009-08-12 10:05:00,22.6,22.63,22.51,22.52,93000.0,18.8615,18.8866,18.7864,18.7948,93000.0
2009-08-12 10:10:00,22.52,22.6,22.5,22.56,23000.0,18.7948,18.8615,18.7781,18.8281,23000.0
2009-08-12 10:15:00,22.57,22.57,22.53,22.57,14400.0,18.8365,18.8365,18.8031,18.8365,14400.0
2009-08-12 10:20:00,22.58,22.64,22.58,22.63,18200.0,18.8448,18.8949,18.8448,18.8866,18200.0
2009-08-12 10:25:00,22.63,22.67,22.63,22.66,9800.0,18.8866,18.9199,18.8866,18.9116,9800.0
2009-08-12 10:30:00,22.7,22.79,22.69,22.79,14200.0,18.945,19.0201,18.9366,19.0201,14200.0
2009-08-12 10:35:00,22.79,22.83,22.78,22.83,7200.0,19.0201,19.0535,19.0117,19.0535,7200.0
2009-08-12 10:40:00,22.84,22.84,22.8,22.82,7000.0,19.0618,19.0618,19.0284,19.0451,7000.0
2009-08-12 10:45:00,22.81,22.82,22.8,22.81,5600.0,19.0368,19.0451,19.0284,19.0368,5600.0
2009-08-12 10:50:00,22.82,22.86,22.82,22.84,7200.0,19.0451,19.0785,19.0451,19.0618,7200.0
2009-08-12 10:55:00,22.83,22.85,22.82,22.83,3000.0,19.0535,19.0702,19.0451,19.0535,3000.0
2009-08-12 11:00:00,22.82,22.82,22.81,22.81,1800.0,19.0451,19.0451,19.0368,19.0368,1800.0
2009-08-12 11:05:00,22.81,22.81,22.75,22.75,8600.0,19.0368,19.0368,18.9867,18.9867,8600.0
2009-08-12 11:10:00,22.77,22.81,22.75,22.8,8000.0,19.0034,19.0368,18.9867,19.0284,8000.0
2009-08-12 11:15:00,22.81,22.82,22.81,22.82,3200.0,19.0368,19.0451,19.0368,19.0451,3200.0
2009-08-12 11:20:00,22.82,22.82,22.78,22.8,9000.0,19.0451,19.0451,19.0117,19.0284,9000.0
2009-08-12 11:25:00,22.79,22.83,22.79,22.83,3800.0,19.0201,19.0535,19.0201,19.0535,3800.0
2009-08-12 11:30:00,22.83,22.84,22.82,22.84,4600.0,19.0535,19.0618,19.0451,19.0618,4600.0
2009-08-12 11:35:00,22.84,22.84,22.83,22.84,2600.0,19.0618,19.0618,19.0535,19.0618,2600.0
2009-08-12 11:40:00,22.84,22.84,22.82,22.82,3800.0,19.0618,19.0618,19.0451,19.0451,3800.0
2009-08-12 11:45:00,22.83,22.86,22.83,22.86,3400.0,19.0535,19.0785,19.0535,19.0785,3400.0
2009-08-12 11:50:00,22.86,22.86,22.83,22.85,2800.0,19.0785,19.0785,19.0535,19.0702,2800.0
2009-08-12 11:55:00,22.84,22.86,22.84,22.85,1600.0,19.0618,19.0785,19.0618,19.0702,1600.0
2009-08-12 12:00:00,22.85,22.87,22.84,22.86,8200.0,19.0702,19.0869,19.0618,19.0785,8200.0
2009-08-12 12:05:00,22.85,22.86,22.83,22.83,5400.0,19.0702,19.0785,19.0535,19.0535,5400.0
2009-08-12 12:10:00,22.83,22.83,22.82,22.83,2200.0,19.0535,19.0535,19.0451,19.0535,2200.0
2009-08-12 12:15:00,22.84,22.85,22.83,22.84,3200.0,19.0618,19.0702,19.0535,19.0618,3200.0
2009-08-12 12:20:00,22.84,22.85,22.84,22.85,3600.0,19.0618,19.0702,19.0618,19.0702,3600.0
2009-08-12 12:25:00,22.85,22.88,22.85,22.86,3800.0,19.0702,19.0952,19.0702,19.0785,3800.0
2009-08-12 12:30:00,22.86,22.87,22.84,22.84,6600.0,19.0785,19.0869,19.0618,19.0618,6600.0
2009-08-12 12:35:00,22.83,22.84,22.82,22.83,7600.0,19.0535,19.0618,19.0451,19.0535,7600.0
2009-08-12 12:40:00,22.83,22.84,22.83,22.84,2800.0,19.0535,19.0618,19.0535,19.0618,2800.0
2009-08-12 12:45:00,22.83,22.84,22.83,22.83,1600.0,19.0535,19.0618,19.0535,19.0535,1600.0
2009-08-12 12:50:00,22.84,22.89,22.83,22.88,6600.0,19.0618,19.1036,19.0535,19.0952,6600.0
2009-08-12 12:55:00,22.88,22.91,22.88,22.91,6200.0,19.0952,19.1202,19.0952,19.1202,6200.0
2009-08-12 13:00:00,22.91,22.91,22.89,22.89,6000.0,19.1202,19.1202,19.1036,19.1036,6000.0
2009-08-12 13:05:00,22.89,22.89,22.85,22.86,4800.0,19.1036,19.1036,19.0702,19.0785,4800.0
2009-08-12 13:10:00,22.87,22.91,22.87,22.91,4400.0,19.0869,19.1202,19.0869,19.1202,4400.0
2009-08-12 13:15:00,22.91,22.91,22.91,22.91,2800.0,19.1202,19.1202,19.1202,19.1202,2800.0
2009-08-12 13:20:00,22.91,22.93,22.91,22.93,8400.0,19.1202,19.1369,19.1202,19.1369,8400.0
2009-08-12 13:25:00,22.93,22.94,22.92,22.92,10400.0,19.1369,19.1453,19.1286,19.1286,10400.0
2009-08-12 13:30:00,22.92,22.92,22.91,22.91,3400.0,19.1286,19.1286,19.1202,19.1202,3400.0
2009-08-12 13:35:00,22.9,22.9,22.88,22.88,5000.0,19.1119,19.1119,19.0952,19.0952,5000.0
2009-08-12 13:40:00,22.86,22.89,22.86,22.86,13200.0,19.0785,19.1036,19.0785,19.0785,13200.0
2009-08-12 13:45:00,22.86,22.86,22.86,22.86,2000.0,19.0785,19.0785,19.0785,19.0785,2000.0
2009-08-12 13:50:00,22.87,22.87,22.86,22.86,6200.0,19.0869,19.0869,19.0785,19.0785,6200.0
2009-08-12 13:55:00,22.86,22.86,22.84,22.84,6600.0,19.0785,19.0785,19.0618,19.0618,6600.0
2009-08-12 14:00:00,22.84,22.84,22.83,22.83,5000.0,19.0618,19.0618,19.0535,19.0535,5000.0
2009-08-12 14:05:00,22.83,22.83,22.81,22.82,3400.0,19.0535,19.0535,19.0368,19.0451,3400.0
2009-08-12 14:10:00,22.82,22.89,22.82,22.89,5000.0,19.0451,19.1036,19.0451,19.1036,5000.0
2009-08-12 14:15:00,22.89,22.89,22.76,22.78,17800.0,19.1036,19.1036,18.9951,19.0117,17800.0
2009-08-12 14:20:00,22.8,22.84,22.79,22.84,16000.0,19.0284,19.0618,19.0201,19.0618,16000.0
2009-08-12 14:25:00,22.84,22.86,22.82,22.82,12000.0,19.0618,19.0785,19.0451,19.0451,12000.0
2009-08-12 14:30:00,22.82,22.85,22.78,22.85,7000.0,19.0451,19.0702,19.0117,19.0702,7000.0
2009-08-12 14:35:00,22.84,22.85,22.79,22.79,10600.0,19.0618,19.0702,19.0201,19.0201,10600.0
2009-08-12 14:40:00,22.79,22.79,22.77,22.79,7600.0,19.0201,19.0201,19.0034,19.0201,7600.0
2009-08-12 14:45:00,22.79,22.81,22.79,22.81,2000.0,19.0201,19.0368,19.0201,19.0368,2000.0
2009-08-12 14:50:00,22.81,22.89,22.81,22.88,27000.0,19.0368,19.1036,19.0368,19.0952,27000.0
2009-08-12 14:55:00,22.88,22.91,22.85,22.91,19200.0,19.0952,19.1202,19.0702,19.1202,19200.0
2009-08-12 15:00:00,22.91,22.91,22.88,22.89,14200.0,19.1202,19.1202,19.0952,19.1036,14200.0
2009-08-12 15:05:00,22.89,22.9,22.86,22.86,8400.0,19.1036,19.1119,19.0785,19.0785,8400.0
2009-08-12 15:10:00,22.88,22.89,22.86,22.87,7200.0,19.0952,19.1036,19.0785,19.0869,7200.0
2009-08-12 15:15:00,22.88,22.9,22.88,22.9,5600.0,19.0952,19.1119,19.0952,19.1119,5600.0
2009-08-12 15:20:00,22.9,22.9,22.88,22.9,11200.0,19.1119,19.1119,19.0952,19.1119,11200.0
2009-08-12 15:25:00,22.9,22.9,22.89,22.9,17400.0,19.1119,19.1119,19.1036,19.1119,17400.0
2009-08-12 15:30:00,22.9,22.92,22.89,22.92,18000.0,19.1119,19.1286,19.1036,19.1286,18000.0
2009-08-12 15:35:00,22.92,22.93,22.86,22.88,36000.0,19.1286,19.1369,19.0785,19.0952,36000.0
2009-08-12 15:40:00,22.87,22.88,22.82,22.83,29000.0,19.0869,19.0952,19.0451,19.0535,29000.0
2009-08-12 15:45:00,22.83,22.83,22.77,22.79,39400.0,19.0535,19.0535,19.0034,19.0201,39400.0
2009-08-12 15:50:00,22.8,22.8,22.75,22.75,60000.0,19.0284,19.0284,18.9867,18.9867,60000.0
2009-08-12 15:55:00,22.73,22.77,22.7,22.77,53400.0,18.97,19.0034,18.945,19.0034,53400.0
2009-08-13 09:30:00,23.04,23.14,22.75,22.96,81400.0,19.2287,19.3122,18.9867,19.162,81400.0
2009-08-13 09:35:00,22.91,22.91,22.81,22.91,19200.0,19.1202,19.1202,19.0368,19.1202,19200.0
2009-08-13 09:40:00,22.9,22.92,22.6,22.82,18400.0,19.1119,19.1286,18.8615,19.0451,18400.0
2009-08-13 09:45:00,22.78,22.8,22.74,22.76,5000.0,19.0117,19.0284,18.9784,18.9951,5000.0
2009-08-13 09:50:00,22.75,22.78,22.63,22.63,3800.0,18.9867,19.0117,18.8866,18.8866,3800.0
2009-08-13 09:55:00,22.65,22.67,22.63,22.67,4000.0,18.9033,18.9199,18.8866,18.9199,4000.0
2009-08-13 10:00:00,22.66,22.68,22.62,22.64,7200.0,18.9116,18.9283,18.8782,18.8949,7200.0
2009-08-13 10:05:00,22.65,22.66,22.61,22.63,5000.0,18.9033,18.9116,18.8699,18.8866,5000.0
2009-08-13 10:10:00,22.63,22.72,22.63,22.71,6600.0,18.8866,18.9617,18.8866,18.9533,6600.0
2009-08-13 10:15:00,22.71,22.73,22.7,22.72,4000.0,18.9533,18.97,18.945,18.9617,4000.0
2009-08-13 10:20:00,22.74,22.74,22.71,22.72,4800.0,18.9784,18.9784,18.9533,18.9617,4800.0
2009-08-13 10:25:00,22.72,22.72,22.67,22.67,3000.0,18.9617,18.9617,18.9199,18.9199,3000.0
2009-08-13 10:30:00,22.68,22.68,22.67,22.67,2000.0,18.9283,18.9283,18.9199,18.9199,2000.0
2009-08-13 10:35:00,22.68,22.7,22.67,22.7,1000.0,18.9283,18.945,18.9199,18.945,1000.0
2009-08-13 10:40:00,22.72,22.74,22.72,22.74,1400.0,18.9617,18.9784,18.9617,18.9784,1400.0
2009-08-13 10:45:00,22.74,22.75,22.73,22.75,5600.0,18.9784,18.9867,18.97,18.9867,5600.0
2009-08-13 10:50:00,22.75,22.78,22.73,22.78,22600.0,18.9867,19.0117,18.97,19.0117,22600.0
2009-08-13 10:55:00,22.78,22.78,22.75,22.75,15600.0,19.0117,19.0117,18.9867,18.9867,15600.0
2009-08-13 11:00:00,22.75,22.76,22.73,22.75,13600.0,18.9867,18.9951,18.97,18.9867,13600.0
2009-08-13 11:05:00,22.75,22.75,22.66,22.69,6200.0,18.9867,18.9867,18.9116,18.9366,6200.0
2009-08-13 11:10:00,22.67,22.67,22.63,22.63,2000.0,18.9199,18.9199,18.8866,18.8866,2000.0
2009-08-13 11:15:00,22.63,22.63,22.59,22.63,5600.0,18.8866,18.8866,18.8532,18.8866,5600.0
2009-08-13 11:20:00,22.61,22.61,22.58,22.58,2200.0,18.8699,18.8699,18.8448,18.8448,2200.0
2009-08-13 11:25:00,22.59,22.61,22.54,22.61,8200.0,18.8532,18.8699,18.8114,18.8699,8200.0
2009-08-13 11:30:00,22.63,22.63,22.61,22.61,1200.0,18.8866,18.8866,18.8699,18.8699,1200.0
2009-08-13 11:35:00,22.61,22.64,22.61,22.64,3800.0,18.8699,18.8949,18.8699,18.8949,3800.0
2009-08-13 11:40:00,22.64,22.64,22.61,22.62,2600.0,18.8949,18.8949,18.8699,18.8782,2600.0
2009-08-13 11:45:00,22.62,22.64,22.62,22.63,1600.0,18.8782,18.8949,18.8782,18.8866,1600.0
2009-08-13 11:50:00,22.63,22.63,22.6,22.6,4200.0,18.8866,18.8866,18.8615,18.8615,4200.0
2009-08-13 11:55:00,22.58,22.61,22.58,22.6,2000.0,18.8448,18.8699,18.8448,18.8615,2000.0
2009-08-13 12:00:00,22.6,22.63,22.6,22.61,2000.0,18.8615,18.8866,18.8615,18.8699,2000.0
2009-08-13 12:05:00,22.61,22.63,22.61,22.61,2000.0,18.8699,18.8866,18.8699,18.8699,2000.0
2009-08-13 12:10:00,22.61,22.64,22.61,22.64,4800.0,18.8699,18.8949,18.8699,18.8949,4800.0
2009-08-13 12:15:00,22.64,22.68,22.63,22.68,6200.0,18.8949,18.9283,18.8866,18.9283,6200.0
2009-08-13 12:20:00,22.68,22.68,22.68,22.68,1200.0,18.9283,18.9283,18.9283,18.9283,1200.0
2009-08-13 12:25:00,22.68,22.72,22.68,22.71,6800.0,18.9283,18.9617,18.9283,18.9533,6800.0
2009-08-13 12:30:00,22.71,22.73,22.71,22.73,2800.0,18.9533,18.97,18.9533,18.97,2800.0
2009-08-13 12:35:00,22.72,22.74,22.71,22.74,7400.0,18.9617,18.9784,18.9533,18.9784,7400.0
2009-08-13 12:40:00,22.75,22.77,22.74,22.74,5400.0,18.9867,19.0034,18.9784,18.9784,5400.0
2009-08-13 12:45:00,22.73,22.74,22.73,22.74,1400.0,18.97,18.9784,18.97,18.9784,1400.0
2009-08-13 12:50:00,22.74,22.74,22.73,22.73,3600.0,18.9784,18.9784,18.97,18.97,3600.0
2009-08-13 12:55:00,22.73,22.73,22.71,22.71,1200.0,18.97,18.97,18.9533,18.9533,1200.0
2009-08-13 13:00:00,22.71,22.77,22.7,22.75,5400.0,18.9533,19.0034,18.945,18.9867,5400.0
2009-08-13 13:05:00,22.77,22.77,22.74,22.77,11000.0,19.0034,19.0034,18.9784,19.0034,11000.0
2009-08-13 13:10:00,22.78,22.79,22.75,22.75,5200.0,19.0117,19.0201,18.9867,18.9867,5200.0
2009-08-13 13:15:00,22.75,22.75,22.73,22.73,4600.0,18.9867,18.9867,18.97,18.97,4600.0
2009-08-13 13:20:00,22.74,22.75,22.73,22.73,3600.0,18.9784,18.9867,18.97,18.97,3600.0
2009-08-13 13:25:00,22.72,22.73,22.7,22.7,1800.0,18.9617,18.97,18.945,18.945,1800.0
2009-08-13 13:30:00,22.69,22.7,22.69,22.7,1200.0,18.9366,18.945,18.9366,18.945,1200.0
2009-08-13 13:35:00,22.69,22.69,22.68,22.69,4600.0,18.9366,18.9366,18.9283,18.9366,4600.0
2009-08-13 13:40:00,22.68,22.69,22.68,22.68,3200.0,18.9283,18.9366,18.9283,18.9283,3200.0
2009-08-13 13:45:00,22.68,22.69,22.68,22.68,2200.0,18.9283,18.9366,18.9283,18.9283,2200.0
2009-08-13 13:50:00,22.68,22.69,22.63,22.66,10000.0,18.9283,18.9366,18.8866,18.9116,10000.0
2009-08-13 13:55:00,22.66,22.66,22.63,22.63,2000.0,18.9116,18.9116,18.8866,18.8866,2000.0
2009-08-13 14:00:00,22.64,22.64,22.6,22.6,5800.0,18.8949,18.8949,18.8615,18.8615,5800.0
2009-08-13 14:05:00,22.61,22.61,22.6,22.6,5000.0,18.8699,18.8699,18.8615,18.8615,5000.0
2009-08-13 14:10:00,22.6,22.6,22.58,22.59,5400.0,18.8615,18.8615,18.8448,18.8532,5400.0
2009-08-13 14:15:00,22.59,22.61,22.57,22.61,12600.0,18.8532,18.8699,18.8365,18.8699,12600.0
2009-08-13 14:20:00,22.6,22.61,22.57,22.61,3400.0,18.8615,18.8699,18.8365,18.8699,3400.0
2009-08-13 14:25:00,22.6,22.61,22.59,22.59,3600.0,18.8615,18.8699,18.8532,18.8532,3600.0
2009-08-13 14:30:00,22.6,22.61,22.59,22.61,4400.0,18.8615,18.8699,18.8532,18.8699,4400.0
2009-08-13 14:35:00,22.59,22.63,22.57,22.62,8000.0,18.8532,18.8866,18.8365,18.8782,8000.0
2009-08-13 14:40:00,22.63,22.66,22.63,22.65,8800.0,18.8866,18.9116,18.8866,18.9033,8800.0
2009-08-13 14:45:00,22.64,22.65,22.63,22.65,4200.0,18.8949,18.9033,18.8866,18.9033,4200.0
2009-08-13 14:50:00,22.65,22.66,22.64,22.65,11400.0,18.9033,18.9116,18.8949,18.9033,11400.0
2009-08-13 14:55:00,22.65,22.66,22.63,22.64,9800.0,18.9033,18.9116,18.8866,18.8949,9800.0
2009-08-13 15:00:00,22.64,22.68,22.63,22.68,13800.0,18.8949,18.9283,18.8866,18.9283,13800.0
2009-08-13 15:05:00,22.68,22.68,22.64,22.67,4800.0,18.9283,18.9283,18.8949,18.9199,4800.0
2009-08-13 15:10:00,22.67,22.73,22.67,22.7,11200.0,18.9199,18.97,18.9199,18.945,11200.0
2009-08-13 15:15:00,22.69,22.71,22.67,22.67,8600.0,18.9366,18.9533,18.9199,18.9199,8600.0
2009-08-13 15:20:00,22.66,22.67,22.64,22.67,16000.0,18.9116,18.9199,18.8949,18.9199,16000.0
2009-08-13 15:25:00,22.67,22.68,22.66,22.68,12600.0,18.9199,18.9283,18.9116,18.9283,12600.0
2009-08-13 15:30:00,22.67,22.69,22.65,22.66,14200.0,18.9199,18.9366,18.9033,18.9116,14200.0
2009-08-13 15:35:00,22.65,22.67,22.62,22.64,18000.0,18.9033,18.9199,18.8782,18.8949,18000.0
2009-08-13 15:40:00,22.64,22.67,22.64,22.65,22000.0,18.8949,18.9199,18.8949,18.9033,22000.0
2009-08-13 15:45:00,22.65,22.68,22.63,22.67,37600.0,18.9033,18.9283,18.8866,18.9199,37600.0
2009-08-13 15:50:00,22.68,22.68,22.66,22.68,22800.0,18.9283,18.9283,18.9116,18.9283,22800.0
2009-08-13 15:55:00,22.67,22.68,22.66,22.68,29000.0,18.9199,18.9283,18.9116,18.9283,29000.0
2009-08-14 09:30:00,22.84,23.02,22.84,23.0,45600.0,19.0618,19.212,19.0618,19.1954,45600.0
2009-08-14 09:35:00,22.97,23.07,22.93,23.07,30600.0,19.1703,19.2538,19.1369,19.2538,30600.0
2009-08-14 09:40:00,23.04,23.11,23.01,23.01,38000.0,19.2287,19.2872,19.2037,19.2037,38000.0
2009-08-14 09:45:00,23.02,23.07,22.98,22.98,26600.0,19.212,19.2538,19.1787,19.1787,26600.0
2009-08-14 09:50:00,22.99,23.0,22.92,22.98,17000.0,19.187,19.1954,19.1286,19.1787,17000.0
2009-08-14 09:55:00,22.98,22.99,22.9,22.92,19400.0,19.1787,19.187,19.1119,19.1286,19400.0
2009-08-14 10:00:00,22.9,22.91,22.85,22.9,20000.0,19.1119,19.1202,19.0702,19.1119,20000.0
2009-08-14 10:05:00,22.88,22.88,22.77,22.8,21200.0,19.0952,19.0952,19.0034,19.0284,21200.0
2009-08-14 10:10:00,22.8,22.8,22.7,22.7,32400.0,19.0284,19.0284,18.945,18.945,32400.0
2009-08-14 10:15:00,22.71,22.72,22.68,22.68,24800.0,18.9533,18.9617,18.9283,18.9283,24800.0
2009-08-14 10:20:00,22.68,22.8,22.68,22.8,16200.0,18.9283,19.0284,18.9283,19.0284,16200.0
2009-08-14 10:25:00,22.8,22.83,22.78,22.82,15200.0,19.0284,19.0535,19.0117,19.0451,15200.0
2009-08-14 10:30:00,22.82,22.82,22.79,22.79,15600.0,19.0451,19.0451,19.0201,19.0201,15600.0
2009-08-14 10:35:00,22.8,22.83,22.8,22.83,17000.0,19.0284,19.0535,19.0284,19.0535,17000.0
2009-08-14 10:40:00,22.83,22.83,22.79,22.79,10400.0,19.0535,19.0535,19.0201,19.0201,10400.0
2009-08-14 10:45:00,22.79,22.79,22.76,22.77,16400.0,19.0201,19.0201,18.9951,19.0034,16400.0
2009-08-14 10:50:00,22.77,22.84,22.77,22.8,15800.0,19.0034,19.0618,19.0034,19.0284,15800.0
2009-08-14 10:55:00,22.8,22.81,22.73,22.77,20000.0,19.0284,19.0368,18.97,19.0034,20000.0
2009-08-14 11:00:00,22.77,22.79,22.74,22.76,34800.0,19.0034,19.0201,18.9784,18.9951,34800.0
2009-08-14 11:05:00,22.75,22.75,22.68,22.68,9400.0,18.9867,18.9867,18.9283,18.9283,9400.0
2009-08-14 11:10:00,22.68,22.72,22.68,22.71,11800.0,18.9283,18.9617,18.9283,18.9533,11800.0
2009-08-14 11:15:00,22.71,22.72,22.7,22.71,2800.0,18.9533,18.9617,18.945,18.9533,2800.0
2009-08-14 11:20:00,22.7,22.71,22.68,22.71,17400.0,18.945,18.9533,18.9283,18.9533,17400.0
2009-08-14 11:25:00,22.71,22.73,22.69,22.69,12200.0,18.9533,18.97,18.9366,18.9366,12200.0
2009-08-14 11:30:00,22.71,22.71,22.68,22.71,5600.0,18.9533,18.9533,18.9283,18.9533,5600.0
2009-08-14 11:35:00,22.72,22.72,22.71,22.71,5000.0,18.9617,18.9617,18.9533,18.9533,5000.0
2009-08-14 11:40:00,22.71,22.72,22.71,22.71,4000.0,18.9533,18.9617,18.9533,18.9533,4000.0
2009-08-14 11:45:00,22.72,22.73,22.69,22.7,13800.0,18.9617,18.97,18.9366,18.945,13800.0
2009-08-14 11:50:00,22.72,22.72,22.68,22.68,6600.0,18.9617,18.9617,18.9283,18.9283,6600.0
2009-08-14 11:55:00,22.68,22.72,22.68,22.72,7800.0,18.9283,18.9617,18.9283,18.9617,7800.0
2009-08-14 12:00:00,22.72,22.72,22.71,22.71,2800.0,18.9617,18.9617,18.9533,18.9533,2800.0
2009-08-14 12:05:00,22.72,22.72,22.71,22.72,6000.0,18.9617,18.9617,18.9533,18.9617,6000.0
2009-08-14 12:10:00,22.71,22.73,22.71,22.73,1800.0,18.9533,18.97,18.9533,18.97,1800.0
2009-08-14 12:15:00,22.73,22.77,22.73,22.75,6400.0,18.97,19.0034,18.97,18.9867,6400.0
2009-08-14 12:20:00,22.76,22.78,22.72,22.73,9400.0,18.9951,19.0117,18.9617,18.97,9400.0
2009-08-14 12:25:00,22.74,22.74,22.72,22.72,5000.0,18.9784,18.9784,18.9617,18.9617,5000.0
2009-08-14 12:30:00,22.72,22.72,22.7,22.7,4000.0,18.9617,18.9617,18.945,18.945,4000.0
2009-08-14 12:35:00,22.71,22.74,22.7,22.74,8200.0,18.9533,18.9784,18.945,18.9784,8200.0
2009-08-14 12:40:00,22.74,22.77,22.74,22.75,4000.0,18.9784,19.0034,18.9784,18.9867,4000.0
2009-08-14 12:45:00,22.75,22.81,22.75,22.8,25000.0,18.9867,19.0368,18.9867,19.0284,25000.0
2009-08-14 12:50:00,22.78,22.79,22.76,22.76,5600.0,19.0117,19.0201,18.9951,18.9951,5600.0
2009-08-14 12:55:00,22.76,22.76,22.75,22.75,3800.0,18.9951,18.9951,18.9867,18.9867,3800.0
2009-08-14 13:00:00,22.75,22.75,22.73,22.73,5600.0,18.9867,18.9867,18.97,18.97,5600.0
2009-08-14 13:05:00,22.72,22.74,22.71,22.74,15400.0,18.9617,18.9784,18.9533,18.9784,15400.0
2009-08-14 13:10:00,22.73,22.74,22.73,22.73,1800.0,18.97,18.9784,18.97,18.97,1800.0
2009-08-14 13:15:00,22.73,22.73,22.71,22.71,6800.0,18.97,18.97,18.9533,18.9533,6800.0
2009-08-14 13:20:00,22.72,22.73,22.7,22.7,5400.0,18.9617,18.97,18.945,18.945,5400.0
2009-08-14 13:25:00,22.69,22.72,22.69,22.72,8600.0,18.9366,18.9617,18.9366,18.9617,8600.0
2009-08-14 13:30:00,22.72,22.72,22.66,22.66,7800.0,18.9617,18.9617,18.9116,18.9116,7800.0
2009-08-14 13:35:00,22.67,22.67,22.66,22.66,3800.0,18.9199,18.9199,18.9116,18.9116,3800.0
2009-08-14 13:40:00,22.65,22.65,22.65,22.65,3000.0,18.9033,18.9033,18.9033,18.9033,3000.0
2009-08-14 13:45:00,22.65,22.65,22.64,22.65,3800.0,18.9033,18.9033,18.8949,18.9033,3800.0
2009-08-14 13:50:00,22.64,22.64,22.63,22.64,7600.0,18.8949,18.8949,18.8866,18.8949,7600.0
2009-08-14 13:55:00,22.65,22.65,22.64,22.64,1200.0,18.9033,18.9033,18.8949,18.8949,1200.0
2009-08-14 14:00:00,22.64,22.65,22.64,22.65,4400.0,18.8949,18.9033,18.8949,18.9033,4400.0
2009-08-14 14:05:00,22.65,22.65,22.63,22.63,10200.0,18.9033,18.9033,18.8866,18.8866,10200.0
2009-08-14 14:10:00,22.63,22.65,22.63,22.65,5200.0,18.8866,18.9033,18.8866,18.9033,5200.0
2009-08-14 14:15:00,22.65,22.67,22.64,22.65,9000.0,18.9033,18.9199,18.8949,18.9033,9000.0
2009-08-14 14:20:00,22.64,22.64,22.62,22.64,5400.0,18.8949,18.8949,18.8782,18.8949,5400.0
2009-08-14 14:25:00,22.63,22.64,22.63,22.64,4800.0,18.8866,18.8949,18.8866,18.8949,4800.0
2009-08-14 14:30:00,22.63,22.64,22.63,22.63,4800.0,18.8866,18.8949,18.8866,18.8866,4800.0
2009-08-14 14:35:00,22.63,22.64,22.63,22.63,5200.0,18.8866,18.8949,18.8866,18.8866,5200.0
2009-08-14 14:40:00,22.64,22.65,22.63,22.64,3600.0,18.8949,18.9033,18.8866,18.8949,3600.0
2009-08-14 14:45:00,22.64,22.65,22.64,22.65,4800.0,18.8949,18.9033,18.8949,18.9033,4800.0
2009-08-14 14:50:00,22.64,22.66,22.64,22.66,9000.0,18.8949,18.9116,18.8949,18.9116,9000.0
2009-08-14 14:55:00,22.65,22.66,22.63,22.64,8600.0,18.9033,18.9116,18.8866,18.8949,8600.0
2009-08-14 15:00:00,22.64,22.7,22.64,22.7,15200.0,18.8949,18.945,18.8949,18.945,15200.0
2009-08-14 15:05:00,22.7,22.71,22.7,22.71,46400.0,18.945,18.9533,18.945,18.9533,46400.0
2009-08-14 15:10:00,22.71,22.74,22.7,22.71,20800.0,18.9533,18.9784,18.945,18.9533,20800.0
2009-08-14 15:15:00,22.71,22.72,22.71,22.71,4200.0,18.9533,18.9617,18.9533,18.9533,4200.0
2009-08-14 15:20:00,22.71,22.72,22.71,22.71,9600.0,18.9533,18.9617,18.9533,18.9533,9600.0
2009-08-14 15:25:00,22.71,22.73,22.71,22.73,22200.0,18.9533,18.97,18.9533,18.97,22200.0
2009-08-14 15:30:00,22.74,22.75,22.73,22.75,12800.0,18.9784,18.9867,18.97,18.9867,12800.0
2009-08-14 15:35:00,22.74,22.8,22.74,22.79,17800.0,18.9784,19.0284,18.9784,19.0201,17800.0
2009-08-14 15:40:00,22.79,22.8,22.74,22.75,20400.0,19.0201,19.0284,18.9784,18.9867,20400.0
2009-08-14 15:45:00,22.75,22.78,22.75,22.78,23600.0,18.9867,19.0117,18.9867,19.0117,23600.0
2009-08-14 15:50:00,22.78,22.8,22.77,22.77,40600.0,19.0117,19.0284,19.0034,19.0034,40600.0
2009-08-14 15:55:00,22.78,22.8,22.77,22.8,44400.0,19.0117,19.0284,19.0034,19.0284,44400.0
2009-08-17 09:30:00,22.58,22.77,22.5,22.77,30200.0,18.8448,19.0034,18.7781,19.0034,30200.0
2009-08-17 09:35:00,22.83,22.86,22.7,22.72,14000.0,19.0535,19.0785,18.945,18.9617,14000.0
2009-08-17 09:40:00,22.74,22.82,22.71,22.71,7200.0,18.9784,19.0451,18.9533,18.9533,7200.0
2009-08-17 09:45:00,22.7,22.7,22.59,22.59,8000.0,18.945,18.945,18.8532,18.8532,8000.0
2009-08-17 09:50:00,22.59,22.61,22.55,22.58,20200.0,18.8532,18.8699,18.8198,18.8448,20200.0
2009-08-17 09:55:00,22.58,22.59,22.5,22.51,32800.0,18.8448,18.8532,18.7781,18.7864,32800.0
2009-08-17 10:00:00,22.52,22.6,22.5,22.58,39800.0,18.7948,18.8615,18.7781,18.8448,39800.0
2009-08-17 10:05:00,22.57,22.6,22.53,22.57,23800.0,18.8365,18.8615,18.8031,18.8365,23800.0
2009-08-17 10:10:00,22.56,22.57,22.53,22.53,6200.0,18.8281,18.8365,18.8031,18.8031,6200.0
2009-08-17 10:15:00,22.53,22.57,22.52,22.57,3800.0,18.8031,18.8365,18.7948,18.8365,3800.0
2009-08-17 10:20:00,22.56,22.59,22.54,22.59,6600.0,18.8281,18.8532,18.8114,18.8532,6600.0
2009-08-17 10:25:00,22.58,22.61,22.57,22.6,5400.0,18.8448,18.8699,18.8365,18.8615,5400.0
2009-08-17 10:30:00,22.6,22.6,22.59,22.59,3800.0,18.8615,18.8615,18.8532,18.8532,3800.0
2009-08-17 10:35:00,22.6,22.6,22.57,22.58,4000.0,18.8615,18.8615,18.8365,18.8448,4000.0
2009-08-17 10:40:00,22.58,22.6,22.54,22.56,14400.0,18.8448,18.8615,18.8114,18.8281,14400.0
2009-08-17 10:45:00,22.54,22.57,22.52,22.56,16400.0,18.8114,18.8365,18.7948,18.8281,16400.0
2009-08-17 10:50:00,22.56,22.56,22.53,22.55,7800.0,18.8281,18.8281,18.8031,18.8198,7800.0
2009-08-17 10:55:00,22.55,22.55,22.52,22.53,4200.0,18.8198,18.8198,18.7948,18.8031,4200.0
2009-08-17 11:00:00,22.52,22.58,22.52,22.57,8400.0,18.7948,18.8448,18.7948,18.8365,8400.0
2009-08-17 11:05:00,22.56,22.57,22.55,22.56,10400.0,18.8281,18.8365,18.8198,18.8281,10400.0
2009-08-17 11:10:00,22.55,22.6,22.55,22.59,8200.0,18.8198,18.8615,18.8198,18.8532,8200.0
2009-08-17 11:15:00,22.59,22.59,22.55,22.55,1400.0,18.8532,18.8532,18.8198,18.8198,1400.0
2009-08-17 11:20:00,22.58,22.59,22.58,22.59,2400.0,18.8448,18.8532,18.8448,18.8532,2400.0
2009-08-17 11:25:00,22.61,22.61,22.57,22.57,14600.0,18.8699,18.8699,18.8365,18.8365,14600.0
2009-08-17 11:30:00,22.58,22.67,22.58,22.64,19000.0,18.8448,18.9199,18.8448,18.8949,19000.0
2009-08-17 11:35:00,22.64,22.64,22.64,22.64,400.0,18.8949,18.8949,18.8949,18.8949,400.0
2009-08-17 11:40:00,22.63,22.68,22.63,22.68,10600.0,18.8866,18.9283,18.8866,18.9283,10600.0
2009-08-17 11:45:00,22.66,22.67,22.65,22.66,11800.0,18.9116,18.9199,18.9033,18.9116,11800.0
2009-08-17 11:50:00,22.66,22.68,22.65,22.67,2400.0,18.9116,18.9283,18.9033,18.9199,2400.0
2009-08-17 11:55:00,22.68,22.72,22.68,22.7,18400.0,18.9283,18.9617,18.9283,18.945,18400.0
2009-08-17 12:00:00,22.7,22.72,22.68,22.71,9800.0,18.945,18.9617,18.9283,18.9533,9800.0
2009-08-17 12:05:00,22.71,22.72,22.68,22.68,3800.0,18.9533,18.9617,18.9283,18.9283,3800.0
2009-08-17 12:10:00,22.67,22.67,22.66,22.67,800.0,18.9199,18.9199,18.9116,18.9199,800.0
2009-08-17 12:15:00,22.66,22.66,22.66,22.66,2000.0,18.9116,18.9116,18.9116,18.9116,2000.0
2009-08-17 12:20:00,22.66,22.66,22.62,22.62,17400.0,18.9116,18.9116,18.8782,18.8782,17400.0
2009-08-17 12:25:00,22.61,22.63,22.61,22.61,1600.0,18.8699,18.8866,18.8699,18.8699,1600.0
2009-08-17 12:30:00,22.61,22.61,22.6,22.61,1400.0,18.8699,18.8699,18.8615,18.8699,1400.0
2009-08-17 12:35:00,22.6,22.6,22.57,22.57,800.0,18.8615,18.8615,18.8365,18.8365,800.0
2009-08-17 12:40:00,22.57,22.57,22.54,22.54,3600.0,18.8365,18.8365,18.8114,18.8114,3600.0
2009-08-17 12:45:00,22.53,22.54,22.53,22.54,2400.0,18.8031,18.8114,18.8031,18.8114,2400.0
2009-08-17 12:50:00,22.54,22.58,22.54,22.57,6000.0,18.8114,18.8448,18.8114,18.8365,6000.0
2009-08-17 12:55:00,22.58,22.59,22.57,22.57,2000.0,18.8448,18.8532,18.8365,18.8365,2000.0
2009-08-17 13:00:00,22.57,22.59,22.56,22.57,10400.0,18.8365,18.8532,18.8281,18.8365,10400.0
2009-08-17 13:05:00,22.57,22.59,22.56,22.58,4600.0,18.8365,18.8532,18.8281,18.8448,4600.0
2009-08-17 13:10:00,22.58,22.59,22.58,22.59,800.0,18.8448,18.8532,18.8448,18.8532,800.0
2009-08-17 13:15:00,22.59,22.59,22.58,22.58,600.0,18.8532,18.8532,18.8448,18.8448,600.0
2009-08-17 13:20:00,22.57,22.58,22.57,22.58,5400.0,18.8365,18.8448,18.8365,18.8448,5400.0
2009-08-17 13:25:00,22.59,22.59,22.59,22.59,600.0,18.8532,18.8532,18.8532,18.8532,600.0
2009-08-17 13:30:00,22.58,22.6,22.57,22.6,6000.0,18.8448,18.8615,18.8365,18.8615,6000.0
2009-08-17 13:35:00,22.6,22.61,22.6,22.6,4400.0,18.8615,18.8699,18.8615,18.8615,4400.0
2009-08-17 13:40:00,22.61,22.62,22.6,22.62,4800.0,18.8699,18.8782,18.8615,18.8782,4800.0
2009-08-17 13:45:00,22.61,22.63,22.61,22.61,4800.0,18.8699,18.8866,18.8699,18.8699,4800.0
2009-08-17 13:50:00,22.6,22.61,22.6,22.61,800.0,18.8615,18.8699,18.8615,18.8699,800.0
2009-08-17 13:55:00,22.62,22.62,22.61,22.62,800.0,18.8782,18.8782,18.8699,18.8782,800.0
2009-08-17 14:00:00,22.61,22.61,22.6,22.6,3000.0,18.8699,18.8699,18.8615,18.8615,3000.0
2009-08-17 14:05:00,22.6,22.6,22.58,22.59,1800.0,18.8615,18.8615,18.8448,18.8532,1800.0
2009-08-17 14:10:00,22.59,22.61,22.59,22.61,3400.0,18.8532,18.8699,18.8532,18.8699,3400.0
2009-08-17 14:15:00,22.61,22.61,22.59,22.59,6200.0,18.8699,18.8699,18.8532,18.8532,6200.0
2009-08-17 14:20:00,22.58,22.59,22.57,22.57,4400.0,18.8448,18.8532,18.8365,18.8365,4400.0
2009-08-17 14:25:00,22.58,22.61,22.57,22.61,3600.0,18.8448,18.8699,18.8365,18.8699,3600.0
2009-08-17 14:30:00,22.61,22.61,22.61,22.61,800.0,18.8699,18.8699,18.8699,18.8699,800.0
2009-08-17 14:35:00,22.61,22.62,22.61,22.61,11600.0,18.8699,18.8782,18.8699,18.8699,11600.0
2009-08-17 14:40:00,22.61,22.61,22.6,22.6,4800.0,18.8699,18.8699,18.8615,18.8615,4800.0
2009-08-17 14:45:00,22.59,22.59,22.55,22.55,2200.0,18.8532,18.8532,18.8198,18.8198,2200.0
2009-08-17 14:50:00,22.55,22.55,22.55,22.55,1600.0,18.8198,18.8198,18.8198,18.8198,1600.0
2009-08-17 14:55:00,22.55,22.57,22.55,22.56,4400.0,18.8198,18.8365,18.8198,18.8281,4400.0
2009-08-17 15:00:00,22.57,22.58,22.56,22.58,6800.0,18.8365,18.8448,18.8281,18.8448,6800.0
2009-08-17 15:05:00,22.58,22.58,22.55,22.58,11000.0,18.8448,18.8448,18.8198,18.8448,11000.0
2009-08-17 15:10:00,22.58,22.58,22.54,22.54,9600.0,18.8448,18.8448,18.8114,18.8114,9600.0
2009-08-17 15:15:00,22.54,22.57,22.54,22.56,4800.0,18.8114,18.8365,18.8114,18.8281,4800.0
2009-08-17 15:20:00,22.56,22.56,22.53,22.55,6800.0,18.8281,18.8281,18.8031,18.8198,6800.0
2009-08-17 15:25:00,22.55,22.58,22.52,22.58,13200.0,18.8198,18.8448,18.7948,18.8448,13200.0
2009-08-17 15:30:00,22.58,22.59,22.57,22.59,7400.0,18.8448,18.8532,18.8365,18.8532,7400.0
2009-08-17 15:35:00,22.59,22.59,22.56,22.59,14000.0,18.8532,18.8532,18.8281,18.8532,14000.0
2009-08-17 15:40:00,22.58,22.58,22.55,22.58,14400.0,18.8448,18.8448,18.8198,18.8448,14400.0
2009-08-17 15:45:00,22.59,22.61,22.56,22.57,12200.0,18.8532,18.8699,18.8281,18.8365,12200.0
2009-08-17 15:50:00,22.57,22.63,22.57,22.61,45600.0,18.8365,18.8866,18.8365,18.8699,45600.0
2009-08-17 15:55:00,22.61,22.61,22.55,22.57,49000.0,18.8699,18.8699,18.8198,18.8365,49000.0
2009-08-18 09:30:00,22.5,22.59,22.5,22.54,12800.0,18.7781,18.8532,18.7781,18.8114,12800.0
2009-08-18 09:35:00,22.52,22.53,22.44,22.49,41200.0,18.7948,18.8031,18.728,18.7697,41200.0
2009-08-18 09:40:00,22.49,22.5,22.36,22.39,37000.0,18.7697,18.7781,18.6612,18.6863,37000.0
2009-08-18 09:45:00,22.38,22.39,22.34,22.36,19800.0,18.6779,18.6863,18.6445,18.6612,19800.0
2009-08-18 09:50:00,22.36,22.36,22.31,22.33,10800.0,18.6612,18.6612,18.6195,18.6362,10800.0
2009-08-18 09:55:00,22.37,22.38,22.28,22.28,17600.0,18.6696,18.6779,18.5945,18.5945,17600.0
2009-08-18 10:00:00,22.28,22.38,22.28,22.37,27600.0,18.5945,18.6779,18.5945,18.6696,27600.0
2009-08-18 10:05:00,22.39,22.4,22.36,22.36,6800.0,18.6863,18.6946,18.6612,18.6612,6800.0
2009-08-18 10:10:00,22.36,22.38,22.36,22.36,3600.0,18.6612,18.6779,18.6612,18.6612,3600.0
2009-08-18 10:15:00,22.38,22.4,22.37,22.37,4600.0,18.6779,18.6946,18.6696,18.6696,4600.0
2009-08-18 10:20:00,22.39,22.39,22.36,22.36,3400.0,18.6863,18.6863,18.6612,18.6612,3400.0
2009-08-18 10:25:00,22.36,22.38,22.36,22.36,11000.0,18.6612,18.6779,18.6612,18.6612,11000.0
2009-08-18 10:30:00,22.35,22.36,22.35,22.35,8200.0,18.6529,18.6612,18.6529,18.6529,8200.0
2009-08-18 10:35:00,22.34,22.36,22.33,22.36,7600.0,18.6445,18.6612,18.6362,18.6612,7600.0
2009-08-18 10:40:00,22.38,22.42,22.38,22.42,2000.0,18.6779,18.7113,18.6779,18.7113,2000.0
2009-08-18 10:45:00,22.42,22.43,22.41,22.43,7000.0,18.7113,18.7196,18.703,18.7196,7000.0
2009-08-18 10:50:00,22.45,22.46,22.38,22.4,9800.0,18.7363,18.7447,18.6779,18.6946,9800.0
2009-08-18 10:55:00,22.41,22.41,22.37,22.39,3400.0,18.703,18.703,18.6696,18.6863,3400.0
2009-08-18 11:00:00,22.38,22.47,22.36,22.47,17400.0,18.6779,18.753,18.6612,18.753,17400.0
2009-08-18 11:05:00,22.47,22.49,22.45,22.46,4800.0,18.753,18.7697,18.7363,18.7447,4800.0
2009-08-18 11:10:00,22.47,22.51,22.47,22.5,14200.0,18.753,18.7864,18.753,18.7781,14200.0
2009-08-18 11:15:00,22.5,22.5,22.49,22.5,5600.0,18.7781,18.7781,18.7697,18.7781,5600.0
2009-08-18 11:20:00,22.5,22.5,22.49,22.5,9600.0,18.7781,18.7781,18.7697,18.7781,9600.0
2009-08-18 11:25:00,22.5,22.51,22.48,22.48,11400.0,18.7781,18.7864,18.7614,18.7614,11400.0
2009-08-18 11:30:00,22.49,22.57,22.49,22.56,8200.0,18.7697,18.8365,18.7697,18.8281,8200.0
2009-08-18 11:35:00,22.54,22.56,22.54,22.54,7200.0,18.8114,18.8281,18.8114,18.8114,7200.0
2009-08-18 11:40:00,22.55,22.57,22.54,22.56,7200.0,18.8198,18.8365,18.8114,18.8281,7200.0
2009-08-18 11:45:00,22.57,22.6,22.56,22.59,7800.0,18.8365,18.8615,18.8281,18.8532,7800.0
2009-08-18 11:50:00,22.6,22.61,22.59,22.61,7000.0,18.8615,18.8699,18.8532,18.8699,7000.0
2009-08-18 11:55:00,22.61,22.61,22.6,22.61,8800.0,18.8699,18.8699,18.8615,18.8699,8800.0
2009-08-18 12:00:00,22.61,22.61,22.6,22.61,5000.0,18.8699,18.8699,18.8615,18.8699,5000.0
2009-08-18 12:05:00,22.61,22.63,22.61,22.63,7800.0,18.8699,18.8866,18.8699,18.8866,7800.0
2009-08-18 12:10:00,22.61,22.62,22.61,22.61,3200.0,18.8699,18.8782,18.8699,18.8699,3200.0
2009-08-18 12:15:00,22.61,22.61,22.59,22.59,9200.0,18.8699,18.8699,18.8532,18.8532,9200.0
2009-08-18 12:20:00,22.59,22.59,22.57,22.57,1600.0,18.8532,18.8532,18.8365,18.8365,1600.0
2009-08-18 12:25:00,22.56,22.56,22.52,22.52,10800.0,18.8281,18.8281,18.7948,18.7948,10800.0
2009-08-18 12:30:00,22.52,22.52,22.5,22.5,2200.0,18.7948,18.7948,18.7781,18.7781,2200.0
2009-08-18 12:35:00,22.49,22.5,22.49,22.49,6200.0,18.7697,18.7781,18.7697,18.7697,6200.0
2009-08-18 12:40:00,22.48,22.55,22.47,22.55,9000.0,18.7614,18.8198,18.753,18.8198,9000.0
2009-08-18 12:45:00,22.55,22.55,22.53,22.53,1400.0,18.8198,18.8198,18.8031,18.8031,1400.0
2009-08-18 12:50:00,22.52,22.52,22.5,22.5,1200.0,18.7948,18.7948,18.7781,18.7781,1200.0
2009-08-18 12:55:00,22.5,22.5,22.48,22.49,4200.0,18.7781,18.7781,18.7614,18.7697,4200.0
2009-08-18 13:00:00,22.49,22.5,22.49,22.5,4800.0,18.7697,18.7781,18.7697,18.7781,4800.0
2009-08-18 13:05:00,22.5,22.5,22.48,22.49,1400.0,18.7781,18.7781,18.7614,18.7697,1400.0
2009-08-18 13:10:00,22.47,22.48,22.46,22.47,2600.0,18.753,18.7614,18.7447,18.753,2600.0
2009-08-18 13:15:00,22.45,22.46,22.45,22.46,600.0,18.7363,18.7447,18.7363,18.7447,600.0
2009-08-18 13:20:00,22.45,22.46,22.45,22.45,2000.0,18.7363,18.7447,18.7363,18.7363,2000.0
2009-08-18 13:25:00,22.45,22.46,22.45,22.46,5800.0,18.7363,18.7447,18.7363,18.7447,5800.0
2009-08-18 13:30:00,22.47,22.47,22.45,22.46,4600.0,18.753,18.753,18.7363,18.7447,4600.0
2009-08-18 13:35:00,22.46,22.46,22.45,22.45,7200.0,18.7447,18.7447,18.7363,18.7363,7200.0
2009-08-18 13:40:00,22.46,22.49,22.45,22.49,6600.0,18.7447,18.7697,18.7363,18.7697,6600.0
2009-08-18 13:45:00,22.49,22.49,22.49,22.49,2200.0,18.7697,18.7697,18.7697,18.7697,2200.0
2009-08-18 13:50:00,22.49,22.49,22.47,22.47,1600.0,18.7697,18.7697,18.753,18.753,1600.0
2009-08-18 13:55:00,22.47,22.47,22.46,22.47,4200.0,18.753,18.753,18.7447,18.753,4200.0
2009-08-18 14:00:00,22.47,22.5,22.47,22.5,13000.0,18.753,18.7781,18.753,18.7781,13000.0
2009-08-18 14:05:00,22.5,22.5,22.48,22.49,3600.0,18.7781,18.7781,18.7614,18.7697,3600.0
2009-08-18 14:10:00,22.49,22.49,22.47,22.49,12600.0,18.7697,18.7697,18.753,18.7697,12600.0
2009-08-18 14:15:00,22.47,22.48,22.47,22.48,2000.0,18.753,18.7614,18.753,18.7614,2000.0
2009-08-18 14:20:00,22.47,22.48,22.47,22.47,5000.0,18.753,18.7614,18.753,18.753,5000.0
2009-08-18 14:25:00,22.47,22.48,22.46,22.48,2400.0,18.753,18.7614,18.7447,18.7614,2400.0
2009-08-18 14:30:00,22.48,22.48,22.45,22.45,6400.0,18.7614,18.7614,18.7363,18.7363,6400.0
2009-08-18 14:35:00,22.45,22.48,22.45,22.47,6000.0,18.7363,18.7614,18.7363,18.753,6000.0
2009-08-18 14:40:00,22.48,22.48,22.46,22.47,1800.0,18.7614,18.7614,18.7447,18.753,1800.0
2009-08-18 14:45:00,22.48,22.48,22.44,22.44,6000.0,18.7614,18.7614,18.728,18.728,6000.0
2009-08-18 14:50:00,22.45,22.47,22.44,22.47,3400.0,18.7363,18.753,18.728,18.753,3400.0
2009-08-18 14:55:00,22.47,22.47,22.45,22.47,5000.0,18.753,18.753,18.7363,18.753,5000.0
2009-08-18 15:00:00,22.46,22.48,22.46,22.47,11200.0,18.7447,18.7614,18.7447,18.753,11200.0
2009-08-18 15:05:00,22.47,22.49,22.47,22.47,7200.0,18.753,18.7697,18.753,18.753,7200.0
2009-08-18 15:10:00,22.48,22.49,22.46,22.47,7400.0,18.7614,18.7697,18.7447,18.753,7400.0
2009-08-18 15:15:00,22.47,22.49,22.47,22.48,7600.0,18.753,18.7697,18.753,18.7614,7600.0
2009-08-18 15:20:00,22.49,22.52,22.48,22.51,6600.0,18.7697,18.7948,18.7614,18.7864,6600.0
2009-08-18 15:25:00,22.51,22.52,22.49,22.49,15800.0,18.7864,18.7948,18.7697,18.7697,15800.0
2009-08-18 15:30:00,22.5,22.51,22.48,22.51,9800.0,18.7781,18.7864,18.7614,18.7864,9800.0
2009-08-18 15:35:00,22.51,22.53,22.48,22.48,24000.0,18.7864,18.8031,18.7614,18.7614,24000.0
2009-08-18 15:40:00,22.48,22.5,22.45,22.5,47200.0,18.7614,18.7781,18.7363,18.7781,47200.0
2009-08-18 15:45:00,22.5,22.52,22.49,22.52,22200.0,18.7781,18.7948,18.7697,18.7948,22200.0
2009-08-18 15:50:00,22.52,22.54,22.52,22.53,23600.0,18.7948,18.8114,18.7948,18.8031,23600.0
2009-08-18 15:55:00,22.54,22.54,22.5,22.53,30200.0,18.8114,18.8114,18.7781,18.8031,30200.0
2009-08-19 09:30:00,22.36,22.45,22.29,22.43,17200.0,18.6612,18.7363,18.6028,18.7196,17200.0
2009-08-19 09:35:00,22.46,22.72,22.46,22.67,58200.0,18.7447,18.9617,18.7447,18.9199,58200.0
2009-08-19 09:40:00,22.67,22.78,22.66,22.76,34200.0,18.9199,19.0117,18.9116,18.9951,34200.0
2009-08-19 09:45:00,22.75,22.8,22.68,22.68,35400.0,18.9867,19.0284,18.9283,18.9283,35400.0
2009-08-19 09:50:00,22.68,22.71,22.65,22.67,22200.0,18.9283,18.9533,18.9033,18.9199,22200.0
2009-08-19 09:55:00,22.66,22.68,22.6,22.62,19000.0,18.9116,18.9283,18.8615,18.8782,19000.0
2009-08-19 10:00:00,22.63,22.76,22.63,22.75,17400.0,18.8866,18.9951,18.8866,18.9867,17400.0
2009-08-19 10:05:00,22.74,22.75,22.66,22.66,6200.0,18.9784,18.9867,18.9116,18.9116,6200.0
2009-08-19 10:10:00,22.66,22.68,22.62,22.65,14800.0,18.9116,18.9283,18.8782,18.9033,14800.0
2009-08-19 10:15:00,22.63,22.7,22.63,22.68,26000.0,18.8866,18.945,18.8866,18.9283,26000.0
2009-08-19 10:20:00,22.68,22.69,22.64,22.64,7800.0,18.9283,18.9366,18.8949,18.8949,7800.0
2009-08-19 10:25:00,22.63,22.65,22.63,22.65,7600.0,18.8866,18.9033,18.8866,18.9033,7600.0
2009-08-19 10:30:00,22.66,22.68,22.63,22.65,36200.0,18.9116,18.9283,18.8866,18.9033,36200.0
2009-08-19 10:35:00,22.64,22.66,22.63,22.65,16000.0,18.8949,18.9116,18.8866,18.9033,16000.0
2009-08-19 10:40:00,22.64,22.66,22.63,22.66,7600.0,18.8949,18.9116,18.8866,18.9116,7600.0
2009-08-19 10:45:00,22.66,22.67,22.65,22.67,4800.0,18.9116,18.9199,18.9033,18.9199,4800.0
2009-08-19 10:50:00,22.66,22.67,22.64,22.65,32800.0,18.9116,18.9199,18.8949,18.9033,32800.0
2009-08-19 10:55:00,22.65,22.66,22.64,22.65,38800.0,18.9033,18.9116,18.8949,18.9033,38800.0
2009-08-19 11:00:00,22.65,22.67,22.65,22.67,9000.0,18.9033,18.9199,18.9033,18.9199,9000.0
2009-08-19 11:05:00,22.66,22.69,22.66,22.69,6200.0,18.9116,18.9366,18.9116,18.9366,6200.0
2009-08-19 11:10:00,22.68,22.71,22.68,22.7,5200.0,18.9283,18.9533,18.9283,18.945,5200.0
2009-08-19 11:15:00,22.7,22.74,22.7,22.73,12400.0,18.945,18.9784,18.945,18.97,12400.0
2009-08-19 11:20:00,22.73,22.76,22.72,22.76,13000.0,18.97,18.9951,18.9617,18.9951,13000.0
2009-08-19 11:25:00,22.76,22.77,22.75,22.75,6600.0,18.9951,19.0034,18.9867,18.9867,6600.0
2009-08-19 11:30:00,22.75,22.79,22.75,22.78,9600.0,18.9867,19.0201,18.9867,19.0117,9600.0
2009-08-19 11:35:00,22.78,22.8,22.78,22.79,10600.0,19.0117,19.0284,19.0117,19.0201,10600.0
2009-08-19 11:40:00,22.8,22.81,22.79,22.8,8400.0,19.0284,19.0368,19.0201,19.0284,8400.0
2009-08-19 11:45:00,22.8,22.83,22.8,22.82,23800.0,19.0284,19.0535,19.0284,19.0451,23800.0
2009-08-19 11:50:00,22.83,22.85,22.82,22.85,56400.0,19.0535,19.0702,19.0451,19.0702,56400.0
2009-08-19 11:55:00,22.85,22.91,22.85,22.89,28600.0,19.0702,19.1202,19.0702,19.1036,28600.0
2009-08-19 12:00:00,22.89,22.9,22.79,22.8,23000.0,19.1036,19.1119,19.0201,19.0284,23000.0
2009-08-19 12:05:00,22.81,22.84,22.8,22.83,7000.0,19.0368,19.0618,19.0284,19.0535,7000.0
2009-08-19 12:10:00,22.83,22.83,22.75,22.75,10600.0,19.0535,19.0535,18.9867,18.9867,10600.0
2009-08-19 12:15:00,22.75,22.75,22.7,22.7,12800.0,18.9867,18.9867,18.945,18.945,12800.0
2009-08-19 12:20:00,22.69,22.7,22.67,22.68,10200.0,18.9366,18.945,18.9199,18.9283,10200.0
2009-08-19 12:25:00,22.68,22.69,22.65,22.68,41800.0,18.9283,18.9366,18.9033,18.9283,41800.0
2009-08-19 12:30:00,22.67,22.68,22.65,22.65,6400.0,18.9199,18.9283,18.9033,18.9033,6400.0
2009-08-19 12:35:00,22.66,22.68,22.66,22.67,4200.0,18.9116,18.9283,18.9116,18.9199,4200.0
2009-08-19 12:40:00,22.66,22.68,22.63,22.67,5200.0,18.9116,18.9283,18.8866,18.9199,5200.0
2009-08-19 12:45:00,22.66,22.68,22.65,22.67,4200.0,18.9116,18.9283,18.9033,18.9199,4200.0
2009-08-19 12:50:00,22.66,22.69,22.66,22.69,3200.0,18.9116,18.9366,18.9116,18.9366,3200.0
2009-08-19 12:55:00,22.7,22.7,22.68,22.7,3800.0,18.945,18.945,18.9283,18.945,3800.0
2009-08-19 13:00:00,22.68,22.69,22.68,22.68,3800.0,18.9283,18.9366,18.9283,18.9283,3800.0
2009-08-19 13:05:00,22.66,22.69,22.66,22.69,3200.0,18.9116,18.9366,18.9116,18.9366,3200.0
2009-08-19 13:10:00,22.71,22.72,22.71,22.71,800.0,18.9533,18.9617,18.9533,18.9533,800.0
2009-08-19 13:15:00,22.7,22.71,22.68,22.71,3400.0,18.945,18.9533,18.9283,18.9533,3400.0
2009-08-19 13:20:00,22.7,22.72,22.68,22.69,6400.0,18.945,18.9617,18.9283,18.9366,6400.0
2009-08-19 13:25:00,22.7,22.7,22.68,22.68,4800.0,18.945,18.945,18.9283,18.9283,4800.0
2009-08-19 13:30:00,22.68,22.7,22.68,22.7,3200.0,18.9283,18.945,18.9283,18.945,3200.0
2009-08-19 13:35:00,22.72,22.78,22.72,22.77,6200.0,18.9617,19.0117,18.9617,19.0034,6200.0
2009-08-19 13:40:00,22.77,22.78,22.75,22.77,3400.0,19.0034,19.0117,18.9867,19.0034,3400.0
2009-08-19 13:45:00,22.76,22.77,22.75,22.77,2400.0,18.9951,19.0034,18.9867,19.0034,2400.0
2009-08-19 13:50:00,22.77,22.78,22.77,22.77,2000.0,19.0034,19.0117,19.0034,19.0034,2000.0
2009-08-19 13:55:00,22.77,22.77,22.74,22.74,2200.0,19.0034,19.0034,18.9784,18.9784,2200.0
2009-08-19 14:00:00,22.75,22.77,22.75,22.76,2200.0,18.9867,19.0034,18.9867,18.9951,2200.0
2009-08-19 14:05:00,22.76,22.78,22.75,22.75,4800.0,18.9951,19.0117,18.9867,18.9867,4800.0
2009-08-19 14:10:00,22.74,22.74,22.74,22.74,1000.0,18.9784,18.9784,18.9784,18.9784,1000.0
2009-08-19 14:15:00,22.74,22.75,22.74,22.74,800.0,18.9784,18.9867,18.9784,18.9784,800.0
2009-08-19 14:20:00,22.75,22.75,22.72,22.72,4200.0,18.9867,18.9867,18.9617,18.9617,4200.0
2009-08-19 14:25:00,22.73,22.73,22.72,22.73,2200.0,18.97,18.97,18.9617,18.97,2200.0
2009-08-19 14:30:00,22.73,22.75,22.73,22.73,4800.0,18.97,18.9867,18.97,18.97,4800.0
2009-08-19 14:35:00,22.74,22.75,22.74,22.74,2400.0,18.9784,18.9867,18.9784,18.9784,2400.0
2009-08-19 14:40:00,22.74,22.76,22.73,22.75,5400.0,18.9784,18.9951,18.97,18.9867,5400.0
2009-08-19 14:45:00,22.75,22.76,22.74,22.76,6400.0,18.9867,18.9951,18.9784,18.9951,6400.0
2009-08-19 14:50:00,22.76,22.79,22.75,22.79,6200.0,18.9951,19.0201,18.9867,19.0201,6200.0
2009-08-19 14:55:00,22.79,22.83,22.79,22.83,16400.0,19.0201,19.0535,19.0201,19.0535,16400.0
2009-08-19 15:00:00,22.83,22.83,22.77,22.78,16800.0,19.0535,19.0535,19.0034,19.0117,16800.0
2009-08-19 15:05:00,22.78,22.79,22.76,22.77,72800.0,19.0117,19.0201,18.9951,19.0034,72800.0
2009-08-19 15:10:00,22.77,22.78,22.75,22.78,5200.0,19.0034,19.0117,18.9867,19.0117,5200.0
2009-08-19 15:15:00,22.78,22.79,22.76,22.77,6800.0,19.0117,19.0201,18.9951,19.0034,6800.0
2009-08-19 15:20:00,22.79,22.81,22.78,22.78,13000.0,19.0201,19.0368,19.0117,19.0117,13000.0
2009-08-19 15:25:00,22.79,22.8,22.78,22.79,4600.0,19.0201,19.0284,19.0117,19.0201,4600.0
2009-08-19 15:30:00,22.79,22.8,22.79,22.8,13400.0,19.0201,19.0284,19.0201,19.0284,13400.0
2009-08-19 15:35:00,22.8,22.84,22.8,22.84,12800.0,19.0284,19.0618,19.0284,19.0618,12800.0
2009-08-19 15:40:00,22.85,22.85,22.8,22.8,10800.0,19.0702,19.0702,19.0284,19.0284,10800.0
2009-08-19 15:45:00,22.79,22.8,22.75,22.75,34400.0,19.0201,19.0284,18.9867,18.9867,34400.0
2009-08-19 15:50:00,22.75,22.75,22.71,22.71,75800.0,18.9867,18.9867,18.9533,18.9533,75800.0
2009-08-19 15:55:00,22.72,22.75,22.7,22.74,94800.0,18.9617,18.9867,18.945,18.9784,94800.0
2009-08-20 09:30:00,22.48,22.54,22.4,22.46,46400.0,18.7614,18.8114,18.6946,18.7447,46400.0
2009-08-20 09:35:00,22.48,22.49,22.35,22.4,17200.0,18.7614,18.7697,18.6529,18.6946,17200.0
2009-08-20 09:40:00,22.4,22.43,22.36,22.42,20800.0,18.6946,18.7196,18.6612,18.7113,20800.0
2009-08-20 09:45:00,22.43,22.46,22.41,22.46,9600.0,18.7196,18.7447,18.703,18.7447,9600.0
2009-08-20 09:50:00,22.47,22.58,22.47,22.58,5400.0,18.753,18.8448,18.753,18.8448,5400.0
2009-08-20 09:55:00,22.59,22.66,22.59,22.65,8400.0,18.8532,18.9116,18.8532,18.9033,8400.0
2009-08-20 10:00:00,22.67,22.68,22.6,22.61,10000.0,18.9199,18.9283,18.8615,18.8699,10000.0
2009-08-20 10:05:00,22.61,22.61,22.56,22.57,19400.0,18.8699,18.8699,18.8281,18.8365,19400.0
2009-08-20 10:10:00,22.56,22.57,22.53,22.56,4200.0,18.8281,18.8365,18.8031,18.8281,4200.0
2009-08-20 10:15:00,22.57,22.57,22.53,22.53,6600.0,18.8365,18.8365,18.8031,18.8031,6600.0
2009-08-20 10:20:00,22.54,22.57,22.53,22.56,4800.0,18.8114,18.8365,18.8031,18.8281,4800.0
2009-08-20 10:25:00,22.57,22.6,22.57,22.59,5000.0,18.8365,18.8615,18.8365,18.8532,5000.0
2009-08-20 10:30:00,22.59,22.64,22.58,22.58,7000.0,18.8532,18.8949,18.8448,18.8448,7000.0
2009-08-20 10:35:00,22.59,22.6,22.58,22.59,4600.0,18.8532,18.8615,18.8448,18.8532,4600.0
2009-08-20 10:40:00,22.6,22.61,22.59,22.61,3600.0,18.8615,18.8699,18.8532,18.8699,3600.0
2009-08-20 10:45:00,22.61,22.61,22.6,22.61,6800.0,18.8699,18.8699,18.8615,18.8699,6800.0
2009-08-20 10:50:00,22.61,22.61,22.58,22.58,5200.0,18.8699,18.8699,18.8448,18.8448,5200.0
2009-08-20 10:55:00,22.58,22.59,22.58,22.58,3200.0,18.8448,18.8532,18.8448,18.8448,3200.0
2009-08-20 11:00:00,22.59,22.59,22.55,22.57,9600.0,18.8532,18.8532,18.8198,18.8365,9600.0
2009-08-20 11:05:00,22.56,22.61,22.56,22.61,4200.0,18.8281,18.8699,18.8281,18.8699,4200.0
2009-08-20 11:10:00,22.61,22.63,22.6,22.62,8800.0,18.8699,18.8866,18.8615,18.8782,8800.0
2009-08-20 11:15:00,22.61,22.61,22.59,22.59,4200.0,18.8699,18.8699,18.8532,18.8532,4200.0
2009-08-20 11:20:00,22.59,22.59,22.56,22.57,4800.0,18.8532,18.8532,18.8281,18.8365,4800.0
2009-08-20 11:25:00,22.57,22.58,22.57,22.58,2800.0,18.8365,18.8448,18.8365,18.8448,2800.0
2009-08-20 11:30:00,22.58,22.61,22.58,22.61,6000.0,18.8448,18.8699,18.8448,18.8699,6000.0
2009-08-20 11:35:00,22.6,22.6,22.53,22.53,6400.0,18.8615,18.8615,18.8031,18.8031,6400.0
2009-08-20 11:40:00,22.54,22.55,22.52,22.53,5600.0,18.8114,18.8198,18.7948,18.8031,5600.0
2009-08-20 11:45:00,22.52,22.52,22.49,22.51,15400.0,18.7948,18.7948,18.7697,18.7864,15400.0
2009-08-20 11:50:00,22.51,22.54,22.5,22.54,3200.0,18.7864,18.8114,18.7781,18.8114,3200.0
2009-08-20 11:55:00,22.56,22.57,22.56,22.56,4000.0,18.8281,18.8365,18.8281,18.8281,4000.0
2009-08-20 12:00:00,22.56,22.56,22.55,22.55,4000.0,18.8281,18.8281,18.8198,18.8198,4000.0
2009-08-20 12:05:00,22.55,22.56,22.54,22.55,5200.0,18.8198,18.8281,18.8114,18.8198,5200.0
2009-08-20 12:10:00,22.54,22.55,22.54,22.55,1600.0,18.8114,18.8198,18.8114,18.8198,1600.0
2009-08-20 12:15:00,22.55,22.56,22.55,22.56,4200.0,18.8198,18.8281,18.8198,18.8281,4200.0
2009-08-20 12:20:00,22.56,22.56,22.54,22.55,3000.0,18.8281,18.8281,18.8114,18.8198,3000.0
2009-08-20 12:25:00,22.55,22.57,22.55,22.57,7200.0,18.8198,18.8365,18.8198,18.8365,7200.0
2009-08-20 12:30:00,22.57,22.58,22.56,22.58,3600.0,18.8365,18.8448,18.8281,18.8448,3600.0
2009-08-20 12:35:00,22.58,22.59,22.55,22.56,4200.0,18.8448,18.8532,18.8198,18.8281,4200.0
2009-08-20 12:40:00,22.56,22.56,22.56,22.56,3200.0,18.8281,18.8281,18.8281,18.8281,3200.0
2009-08-20 12:45:00,22.56,22.57,22.55,22.56,4200.0,18.8281,18.8365,18.8198,18.8281,4200.0
2009-08-20 12:50:00,22.55,22.56,22.55,22.56,3200.0,18.8198,18.8281,18.8198,18.8281,3200.0
2009-08-20 12:55:00,22.55,22.56,22.55,22.56,2600.0,18.8198,18.8281,18.8198,18.8281,2600.0
2009-08-20 13:00:00,22.55,22.56,22.54,22.56,4800.0,18.8198,18.8281,18.8114,18.8281,4800.0
2009-08-20 13:05:00,22.56,22.56,22.56,22.56,800.0,18.8281,18.8281,18.8281,18.8281,800.0
2009-08-20 13:10:00,22.56,22.56,22.53,22.53,6200.0,18.8281,18.8281,18.8031,18.8031,6200.0
2009-08-20 13:15:00,22.53,22.53,22.51,22.51,2600.0,18.8031,18.8031,18.7864,18.7864,2600.0
2009-08-20 13:20:00,22.52,22.52,22.51,22.51,800.0,18.7948,18.7948,18.7864,18.7864,800.0
2009-08-20 13:25:00,22.52,22.55,22.51,22.54,7000.0,18.7948,18.8198,18.7864,18.8114,7000.0
2009-08-20 13:30:00,22.55,22.56,22.55,22.55,2000.0,18.8198,18.8281,18.8198,18.8198,2000.0
2009-08-20 13:35:00,22.56,22.56,22.56,22.56,2000.0,18.8281,18.8281,18.8281,18.8281,2000.0
2009-08-20 13:40:00,22.56,22.56,22.51,22.55,7600.0,18.8281,18.8281,18.7864,18.8198,7600.0
2009-08-20 13:45:00,22.56,22.56,22.54,22.54,3800.0,18.8281,18.8281,18.8114,18.8114,3800.0
2009-08-20 13:50:00,22.54,22.55,22.53,22.55,4800.0,18.8114,18.8198,18.8031,18.8198,4800.0
2009-08-20 13:55:00,22.56,22.57,22.56,22.57,1000.0,18.8281,18.8365,18.8281,18.8365,1000.0
2009-08-20 14:00:00,22.57,22.58,22.55,22.56,5400.0,18.8365,18.8448,18.8198,18.8281,5400.0
2009-08-20 14:05:00,22.56,22.56,22.56,22.56,3400.0,18.8281,18.8281,18.8281,18.8281,3400.0
2009-08-20 14:10:00,22.56,22.56,22.54,22.56,3600.0,18.8281,18.8281,18.8114,18.8281,3600.0
2009-08-20 14:15:00,22.56,22.58,22.56,22.57,4800.0,18.8281,18.8448,18.8281,18.8365,4800.0
2009-08-20 14:20:00,22.56,22.56,22.54,22.56,4600.0,18.8281,18.8281,18.8114,18.8281,4600.0
2009-08-20 14:25:00,22.56,22.57,22.56,22.57,2200.0,18.8281,18.8365,18.8281,18.8365,2200.0
2009-08-20 14:30:00,22.56,22.56,22.54,22.56,4600.0,18.8281,18.8281,18.8114,18.8281,4600.0
2009-08-20 14:35:00,22.55,22.56,22.53,22.53,9400.0,18.8198,18.8281,18.8031,18.8031,9400.0
2009-08-20 14:40:00,22.55,22.55,22.5,22.5,25400.0,18.8198,18.8198,18.7781,18.7781,25400.0
2009-08-20 14:45:00,22.5,22.5,22.49,22.5,25600.0,18.7781,18.7781,18.7697,18.7781,25600.0
2009-08-20 14:50:00,22.5,22.5,22.48,22.5,18600.0,18.7781,18.7781,18.7614,18.7781,18600.0
2009-08-20 14:55:00,22.5,22.52,22.5,22.51,6800.0,18.7781,18.7948,18.7781,18.7864,6800.0
2009-08-20 15:00:00,22.51,22.54,22.51,22.52,11000.0,18.7864,18.8114,18.7864,18.7948,11000.0
2009-08-20 15:05:00,22.52,22.55,22.51,22.54,12600.0,18.7948,18.8198,18.7864,18.8114,12600.0
2009-08-20 15:10:00,22.55,22.56,22.53,22.55,9600.0,18.8198,18.8281,18.8031,18.8198,9600.0
2009-08-20 15:15:00,22.56,22.59,22.56,22.58,7000.0,18.8281,18.8532,18.8281,18.8448,7000.0
2009-08-20 15:20:00,22.59,22.6,22.58,22.59,10400.0,18.8532,18.8615,18.8448,18.8532,10400.0
2009-08-20 15:25:00,22.59,22.62,22.59,22.62,6400.0,18.8532,18.8782,18.8532,18.8782,6400.0
2009-08-20 15:30:00,22.63,22.65,22.6,22.6,20800.0,18.8866,18.9033,18.8615,18.8615,20800.0
2009-08-20 15:35:00,22.6,22.63,22.59,22.62,12200.0,18.8615,18.8866,18.8532,18.8782,12200.0
2009-08-20 15:40:00,22.62,22.62,22.58,22.58,16000.0,18.8782,18.8782,18.8448,18.8448,16000.0
2009-08-20 15:45:00,22.58,22.6,22.56,22.57,19400.0,18.8448,18.8615,18.8281,18.8365,19400.0
2009-08-20 15:50:00,22.58,22.6,22.56,22.58,18200.0,18.8448,18.8615,18.8281,18.8448,18200.0
2009-08-20 15:55:00,22.59,22.59,22.57,22.58,23200.0,18.8532,18.8532,18.8365,18.8448,23200.0
2009-08-21 09:30:00,22.55,22.7,22.54,22.67,11400.0,18.8198,18.945,18.8114,18.9199,11400.0
2009-08-21 09:35:00,22.67,22.67,22.58,22.61,6000.0,18.9199,18.9199,18.8448,18.8699,6000.0
2009-08-21 09:40:00,22.61,22.65,22.54,22.55,15800.0,18.8699,18.9033,18.8114,18.8198,15800.0
2009-08-21 09:45:00,22.56,22.57,22.48,22.5,15600.0,18.8281,18.8365,18.7614,18.7781,15600.0
2009-08-21 09:50:00,22.49,22.56,22.49,22.56,5400.0,18.7697,18.8281,18.7697,18.8281,5400.0
2009-08-21 09:55:00,22.55,22.6,22.55,22.6,3000.0,18.8198,18.8615,18.8198,18.8615,3000.0
2009-08-21 10:00:00,22.61,22.72,22.61,22.71,30000.0,18.8699,18.9617,18.8699,18.9533,30000.0
2009-08-21 10:05:00,22.71,22.75,22.71,22.75,9000.0,18.9533,18.9867,18.9533,18.9867,9000.0
2009-08-21 10:10:00,22.75,22.8,22.75,22.8,9000.0,18.9867,19.0284,18.9867,19.0284,9000.0
2009-08-21 10:15:00,22.8,22.81,22.74,22.74,17600.0,19.0284,19.0368,18.9784,18.9784,17600.0
2009-08-21 10:20:00,22.74,22.75,22.7,22.7,3800.0,18.9784,18.9867,18.945,18.945,3800.0
2009-08-21 10:25:00,22.7,22.7,22.68,22.69,2400.0,18.945,18.945,18.9283,18.9366,2400.0
2009-08-21 10:30:00,22.69,22.73,22.69,22.73,1600.0,18.9366,18.97,18.9366,18.97,1600.0
2009-08-21 10:35:00,22.75,22.77,22.64,22.68,29800.0,18.9867,19.0034,18.8949,18.9283,29800.0
2009-08-21 10:40:00,22.68,22.68,22.64,22.64,11200.0,18.9283,18.9283,18.8949,18.8949,11200.0
2009-08-21 10:45:00,22.64,22.64,22.63,22.64,4600.0,18.8949,18.8949,18.8866,18.8949,4600.0
2009-08-21 10:50:00,22.64,22.68,22.63,22.68,4400.0,18.8949,18.9283,18.8866,18.9283,4400.0
2009-08-21 10:55:00,22.69,22.7,22.68,22.7,5000.0,18.9366,18.945,18.9283,18.945,5000.0
2009-08-21 11:00:00,22.7,22.7,22.7,22.7,4600.0,18.945,18.945,18.945,18.945,4600.0
2009-08-21 11:05:00,22.7,22.7,22.67,22.68,5400.0,18.945,18.945,18.9199,18.9283,5400.0
2009-08-21 11:10:00,22.7,22.7,22.68,22.69,2600.0,18.945,18.945,18.9283,18.9366,2600.0
2009-08-21 11:15:00,22.69,22.72,22.69,22.69,4200.0,18.9366,18.9617,18.9366,18.9366,4200.0
2009-08-21 11:20:00,22.69,22.69,22.68,22.68,3400.0,18.9366,18.9366,18.9283,18.9283,3400.0
2009-08-21 11:25:00,22.68,22.68,22.68,22.68,6400.0,18.9283,18.9283,18.9283,18.9283,6400.0
2009-08-21 11:30:00,22.68,22.71,22.68,22.71,8200.0,18.9283,18.9533,18.9283,18.9533,8200.0
2009-08-21 11:35:00,22.7,22.71,22.7,22.71,2000.0,18.945,18.9533,18.945,18.9533,2000.0
2009-08-21 11:40:00,22.7,22.71,22.7,22.71,800.0,18.945,18.9533,18.945,18.9533,800.0
2009-08-21 11:45:00,22.69,22.69,22.68,22.69,3000.0,18.9366,18.9366,18.9283,18.9366,3000.0
2009-08-21 11:50:00,22.69,22.69,22.69,22.69,1800.0,18.9366,18.9366,18.9366,18.9366,1800.0
2009-08-21 11:55:00,22.69,22.69,22.68,22.69,1600.0,18.9366,18.9366,18.9283,18.9366,1600.0
2009-08-21 12:00:00,22.69,22.69,22.65,22.66,6000.0,18.9366,18.9366,18.9033,18.9116,6000.0
2009-08-21 12:05:00,22.65,22.65,22.64,22.64,3800.0,18.9033,18.9033,18.8949,18.8949,3800.0
2009-08-21 12:10:00,22.64,22.64,22.63,22.63,2800.0,18.8949,18.8949,18.8866,18.8866,2800.0
2009-08-21 12:15:00,22.63,22.63,22.61,22.61,3400.0,18.8866,18.8866,18.8699,18.8699,3400.0
2009-08-21 12:20:00,22.61,22.61,22.61,22.61,2600.0,18.8699,18.8699,18.8699,18.8699,2600.0
2009-08-21 12:25:00,22.61,22.61,22.57,22.57,8400.0,18.8699,18.8699,18.8365,18.8365,8400.0
2009-08-21 12:30:00,22.57,22.57,22.56,22.56,4200.0,18.8365,18.8365,18.8281,18.8281,4200.0
2009-08-21 12:35:00,22.56,22.56,22.54,22.55,10200.0,18.8281,18.8281,18.8114,18.8198,10200.0
2009-08-21 12:40:00,22.56,22.57,22.54,22.55,7000.0,18.8281,18.8365,18.8114,18.8198,7000.0
2009-08-21 12:45:00,22.54,22.55,22.5,22.52,15000.0,18.8114,18.8198,18.7781,18.7948,15000.0
2009-08-21 12:50:00,22.52,22.52,22.5,22.5,10400.0,18.7948,18.7948,18.7781,18.7781,10400.0
2009-08-21 12:55:00,22.5,22.51,22.5,22.5,12600.0,18.7781,18.7864,18.7781,18.7781,12600.0
2009-08-21 13:00:00,22.5,22.5,22.5,22.5,13200.0,18.7781,18.7781,18.7781,18.7781,13200.0
2009-08-21 13:05:00,22.5,22.5,22.49,22.5,10000.0,18.7781,18.7781,18.7697,18.7781,10000.0
2009-08-21 13:10:00,22.5,22.5,22.48,22.5,12400.0,18.7781,18.7781,18.7614,18.7781,12400.0
2009-08-21 13:15:00,22.5,22.51,22.48,22.49,25200.0,18.7781,18.7864,18.7614,18.7697,25200.0
2009-08-21 13:20:00,22.49,22.49,22.49,22.49,1200.0,18.7697,18.7697,18.7697,18.7697,1200.0
2009-08-21 13:25:00,22.49,22.5,22.49,22.5,4000.0,18.7697,18.7781,18.7697,18.7781,4000.0
2009-08-21 13:30:00,22.5,22.52,22.49,22.49,35600.0,18.7781,18.7948,18.7697,18.7697,35600.0
2009-08-21 13:35:00,22.5,22.5,22.48,22.48,11600.0,18.7781,18.7781,18.7614,18.7614,11600.0
2009-08-21 13:40:00,22.48,22.48,22.48,22.48,7000.0,18.7614,18.7614,18.7614,18.7614,7000.0
2009-08-21 13:45:00,22.48,22.49,22.48,22.48,13800.0,18.7614,18.7697,18.7614,18.7614,13800.0
2009-08-21 13:50:00,22.48,22.48,22.48,22.48,5200.0,18.7614,18.7614,18.7614,18.7614,5200.0
2009-08-21 13:55:00,22.48,22.5,22.48,22.49,16400.0,18.7614,18.7781,18.7614,18.7697,16400.0
2009-08-21 14:00:00,22.49,22.5,22.49,22.5,9000.0,18.7697,18.7781,18.7697,18.7781,9000.0
2009-08-21 14:05:00,22.5,22.5,22.5,22.5,3800.0,18.7781,18.7781,18.7781,18.7781,3800.0
2009-08-21 14:10:00,22.5,22.5,22.5,22.5,2000.0,18.7781,18.7781,18.7781,18.7781,2000.0
2009-08-21 14:15:00,22.5,22.54,22.5,22.53,32600.0,18.7781,18.8114,18.7781,18.8031,32600.0
2009-08-21 14:20:00,22.53,22.53,22.53,22.53,6200.0,18.8031,18.8031,18.8031,18.8031,6200.0
2009-08-21 14:25:00,22.53,22.53,22.53,22.53,2400.0,18.8031,18.8031,18.8031,18.8031,2400.0
2009-08-21 14:30:00,22.53,22.53,22.5,22.51,13200.0,18.8031,18.8031,18.7781,18.7864,13200.0
2009-08-21 14:35:00,22.51,22.51,22.5,22.5,13200.0,18.7864,18.7864,18.7781,18.7781,13200.0
2009-08-21 14:40:00,22.5,22.5,22.5,22.5,1000.0,18.7781,18.7781,18.7781,18.7781,1000.0
2009-08-21 14:45:00,22.5,22.53,22.5,22.53,12000.0,18.7781,18.8031,18.7781,18.8031,12000.0
2009-08-21 14:50:00,22.53,22.53,22.53,22.53,10800.0,18.8031,18.8031,18.8031,18.8031,10800.0
2009-08-21 14:55:00,22.53,22.53,22.53,22.53,4400.0,18.8031,18.8031,18.8031,18.8031,4400.0
2009-08-21 15:00:00,22.53,22.53,22.53,22.53,5400.0,18.8031,18.8031,18.8031,18.8031,5400.0
2009-08-21 15:05:00,22.53,22.57,22.53,22.56,24000.0,18.8031,18.8365,18.8031,18.8281,24000.0
2009-08-21 15:10:00,22.56,22.59,22.56,22.59,16800.0,18.8281,18.8532,18.8281,18.8532,16800.0
2009-08-21 15:15:00,22.59,22.63,22.59,22.6,44600.0,18.8532,18.8866,18.8532,18.8615,44600.0
2009-08-21 15:20:00,22.6,22.6,22.58,22.58,9400.0,18.8615,18.8615,18.8448,18.8448,9400.0
2009-08-21 15:25:00,22.58,22.59,22.58,22.59,5600.0,18.8448,18.8532,18.8448,18.8532,5600.0
2009-08-21 15:30:00,22.59,22.63,22.59,22.61,21200.0,18.8532,18.8866,18.8532,18.8699,21200.0
2009-08-21 15:35:00,22.61,22.64,22.61,22.64,24000.0,18.8699,18.8949,18.8699,18.8949,24000.0
2009-08-21 15:40:00,22.64,22.64,22.64,22.64,23800.0,18.8949,18.8949,18.8949,18.8949,23800.0
2009-08-21 15:45:00,22.64,22.66,22.63,22.64,58200.0,18.8949,18.9116,18.8866,18.8949,58200.0
2009-08-21 15:50:00,22.64,22.66,22.61,22.62,26000.0,18.8949,18.9116,18.8699,18.8782,26000.0
2009-08-21 15:55:00,22.61,22.62,22.58,22.58,31000.0,18.8699,18.8782,18.8448,18.8448,31000.0
2009-08-24 09:30:00,22.18,22.7,22.18,22.67,5000.0,18.511,18.945,18.511,18.9199,5000.0
2009-08-24 09:35:00,22.61,22.65,22.5,22.58,46800.0,18.8699,18.9033,18.7781,18.8448,46800.0
2009-08-24 09:40:00,22.65,22.69,22.55,22.61,12000.0,18.9033,18.9366,18.8198,18.8699,12000.0
2009-08-24 09:45:00,22.61,22.68,22.59,22.64,38200.0,18.8699,18.9283,18.8532,18.8949,38200.0
2009-08-24 09:50:00,22.68,22.69,22.61,22.69,13600.0,18.9283,18.9366,18.8699,18.9366,13600.0
2009-08-24 09:55:00,22.7,22.74,22.68,22.72,15600.0,18.945,18.9784,18.9283,18.9617,15600.0
2009-08-24 10:00:00,22.72,22.73,22.66,22.7,25800.0,18.9617,18.97,18.9116,18.945,25800.0
2009-08-24 10:05:00,22.69,22.75,22.65,22.74,20000.0,18.9366,18.9867,18.9033,18.9784,20000.0
2009-08-24 10:10:00,22.74,22.74,22.6,22.61,40600.0,18.9784,18.9784,18.8615,18.8699,40600.0
2009-08-24 10:15:00,22.61,22.66,22.57,22.65,40600.0,18.8699,18.9116,18.8365,18.9033,40600.0
2009-08-24 10:20:00,22.65,22.65,22.57,22.59,22000.0,18.9033,18.9033,18.8365,18.8532,22000.0
2009-08-24 10:25:00,22.59,22.63,22.59,22.6,18400.0,18.8532,18.8866,18.8532,18.8615,18400.0
2009-08-24 10:30:00,22.59,22.59,22.55,22.57,16400.0,18.8532,18.8532,18.8198,18.8365,16400.0
2009-08-24 10:35:00,22.56,22.58,22.54,22.57,15800.0,18.8281,18.8448,18.8114,18.8365,15800.0
2009-08-24 10:40:00,22.57,22.57,22.55,22.56,16200.0,18.8365,18.8365,18.8198,18.8281,16200.0
2009-08-24 10:45:00,22.56,22.56,22.51,22.55,37000.0,18.8281,18.8281,18.7864,18.8198,37000.0
2009-08-24 10:50:00,22.55,22.55,22.52,22.54,12200.0,18.8198,18.8198,18.7948,18.8114,12200.0
2009-08-24 10:55:00,22.55,22.56,22.53,22.54,12800.0,18.8198,18.8281,18.8031,18.8114,12800.0
2009-08-24 11:00:00,22.52,22.53,22.5,22.52,12000.0,18.7948,18.8031,18.7781,18.7948,12000.0
2009-08-24 11:05:00,22.52,22.58,22.52,22.54,22800.0,18.7948,18.8448,18.7948,18.8114,22800.0
2009-08-24 11:10:00,22.55,22.58,22.54,22.58,7600.0,18.8198,18.8448,18.8114,18.8448,7600.0
2009-08-24 11:15:00,22.57,22.64,22.56,22.63,14800.0,18.8365,18.8949,18.8281,18.8866,14800.0
2009-08-24 11:20:00,22.62,22.64,22.61,22.63,6400.0,18.8782,18.8949,18.8699,18.8866,6400.0
2009-08-24 11:25:00,22.66,22.68,22.65,22.68,9400.0,18.9116,18.9283,18.9033,18.9283,9400.0
2009-08-24 11:30:00,22.68,22.76,22.68,22.76,17000.0,18.9283,18.9951,18.9283,18.9951,17000.0
2009-08-24 11:35:00,22.75,22.75,22.74,22.74,8400.0,18.9867,18.9867,18.9784,18.9784,8400.0
2009-08-24 11:40:00,22.73,22.74,22.73,22.73,2200.0,18.97,18.9784,18.97,18.97,2200.0
2009-08-24 11:45:00,22.73,22.79,22.73,22.79,6400.0,18.97,19.0201,18.97,19.0201,6400.0
2009-08-24 11:50:00,22.79,22.8,22.79,22.79,7800.0,19.0201,19.0284,19.0201,19.0201,7800.0
2009-08-24 11:55:00,22.79,22.82,22.79,22.82,8400.0,19.0201,19.0451,19.0201,19.0451,8400.0
2009-08-24 12:00:00,22.82,22.85,22.82,22.85,10800.0,19.0451,19.0702,19.0451,19.0702,10800.0
2009-08-24 12:05:00,22.84,22.85,22.83,22.83,5800.0,19.0618,19.0702,19.0535,19.0535,5800.0
2009-08-24 12:10:00,22.82,22.84,22.82,22.84,2400.0,19.0451,19.0618,19.0451,19.0618,2400.0
2009-08-24 12:15:00,22.84,22.86,22.81,22.82,23000.0,19.0618,19.0785,19.0368,19.0451,23000.0
2009-08-24 12:20:00,22.82,22.85,22.82,22.85,27000.0,19.0451,19.0702,19.0451,19.0702,27000.0
2009-08-24 12:25:00,22.85,22.85,22.81,22.81,10400.0,19.0702,19.0702,19.0368,19.0368,10400.0
2009-08-24 12:30:00,22.81,22.81,22.8,22.8,5000.0,19.0368,19.0368,19.0284,19.0284,5000.0
2009-08-24 12:35:00,22.8,22.85,22.8,22.84,4000.0,19.0284,19.0702,19.0284,19.0618,4000.0
2009-08-24 12:40:00,22.84,22.84,22.83,22.83,5600.0,19.0618,19.0618,19.0535,19.0535,5600.0
2009-08-24 12:45:00,22.83,22.83,22.79,22.79,7600.0,19.0535,19.0535,19.0201,19.0201,7600.0
2009-08-24 12:50:00,22.79,22.83,22.79,22.82,7200.0,19.0201,19.0535,19.0201,19.0451,7200.0
2009-08-24 12:55:00,22.83,22.83,22.81,22.81,5200.0,19.0535,19.0535,19.0368,19.0368,5200.0
2009-08-24 13:00:00,22.81,22.84,22.8,22.84,9000.0,19.0368,19.0618,19.0284,19.0618,9000.0
2009-08-24 13:05:00,22.85,22.85,22.78,22.78,8800.0,19.0702,19.0702,19.0117,19.0117,8800.0
2009-08-24 13:10:00,22.77,22.8,22.77,22.79,18400.0,19.0034,19.0284,19.0034,19.0201,18400.0
2009-08-24 13:15:00,22.78,22.8,22.78,22.8,6800.0,19.0117,19.0284,19.0117,19.0284,6800.0
2009-08-24 13:20:00,22.8,22.8,22.74,22.75,23000.0,19.0284,19.0284,18.9784,18.9867,23000.0
2009-08-24 13:25:00,22.74,22.81,22.73,22.78,12200.0,18.9784,19.0368,18.97,19.0117,12200.0
2009-08-24 13:30:00,22.77,22.78,22.77,22.77,4400.0,19.0034,19.0117,19.0034,19.0034,4400.0
2009-08-24 13:35:00,22.77,22.8,22.77,22.8,9800.0,19.0034,19.0284,19.0034,19.0284,9800.0
2009-08-24 13:40:00,22.8,22.8,22.77,22.79,7400.0,19.0284,19.0284,19.0034,19.0201,7400.0
2009-08-24 13:45:00,22.81,22.82,22.75,22.75,6800.0,19.0368,19.0451,18.9867,18.9867,6800.0
2009-08-24 13:50:00,22.75,22.78,22.75,22.77,3400.0,18.9867,19.0117,18.9867,19.0034,3400.0
2009-08-24 13:55:00,22.77,22.79,22.75,22.79,7000.0,19.0034,19.0201,18.9867,19.0201,7000.0
2009-08-24 14:00:00,22.79,22.79,22.78,22.79,2000.0,19.0201,19.0201,19.0117,19.0201,2000.0
2009-08-24 14:05:00,22.78,22.79,22.77,22.78,9400.0,19.0117,19.0201,19.0034,19.0117,9400.0
2009-08-24 14:10:00,22.78,22.82,22.78,22.82,5600.0,19.0117,19.0451,19.0117,19.0451,5600.0
2009-08-24 14:15:00,22.83,22.83,22.82,22.82,8000.0,19.0535,19.0535,19.0451,19.0451,8000.0
2009-08-24 14:20:00,22.82,22.82,22.78,22.78,6000.0,19.0451,19.0451,19.0117,19.0117,6000.0
2009-08-24 14:25:00,22.77,22.82,22.75,22.82,13400.0,19.0034,19.0451,18.9867,19.0451,13400.0
2009-08-24 14:30:00,22.82,22.82,22.79,22.79,11400.0,19.0451,19.0451,19.0201,19.0201,11400.0
2009-08-24 14:35:00,22.79,22.84,22.79,22.83,11400.0,19.0201,19.0618,19.0201,19.0535,11400.0
2009-08-24 14:40:00,22.82,22.83,22.82,22.83,2400.0,19.0451,19.0535,19.0451,19.0535,2400.0
2009-08-24 14:45:00,22.82,22.82,22.82,22.82,1000.0,19.0451,19.0451,19.0451,19.0451,1000.0
2009-08-24 14:50:00,22.82,22.84,22.82,22.84,6800.0,19.0451,19.0618,19.0451,19.0618,6800.0
2009-08-24 14:55:00,22.84,22.84,22.82,22.82,11600.0,19.0618,19.0618,19.0451,19.0451,11600.0
2009-08-24 15:00:00,22.82,22.82,22.78,22.8,25800.0,19.0451,19.0451,19.0117,19.0284,25800.0
2009-08-24 15:05:00,22.81,22.84,22.79,22.79,24400.0,19.0368,19.0618,19.0201,19.0201,24400.0
2009-08-24 15:10:00,22.8,22.81,22.79,22.81,14200.0,19.0284,19.0368,19.0201,19.0368,14200.0
2009-08-24 15:15:00,22.8,22.8,22.75,22.75,10400.0,19.0284,19.0284,18.9867,18.9867,10400.0
2009-08-24 15:20:00,22.75,22.8,22.75,22.8,14600.0,18.9867,19.0284,18.9867,19.0284,14600.0
2009-08-24 15:25:00,22.8,22.83,22.8,22.8,18200.0,19.0284,19.0535,19.0284,19.0284,18200.0
2009-08-24 15:30:00,22.81,22.81,22.78,22.81,32600.0,19.0368,19.0368,19.0117,19.0368,32600.0
2009-08-24 15:35:00,22.82,22.82,22.78,22.81,15000.0,19.0451,19.0451,19.0117,19.0368,15000.0
2009-08-24 15:40:00,22.81,22.83,22.78,22.81,25400.0,19.0368,19.0535,19.0117,19.0368,25400.0
2009-08-24 15:45:00,22.81,22.82,22.75,22.75,34600.0,19.0368,19.0451,18.9867,18.9867,34600.0
2009-08-24 15:50:00,22.75,22.78,22.74,22.75,40600.0,18.9867,19.0117,18.9784,18.9867,40600.0
2009-08-24 15:55:00,22.75,22.78,22.74,22.78,44600.0,18.9867,19.0117,18.9784,19.0117,44600.0
2009-08-25 09:30:00,22.86,22.93,22.82,22.93,37200.0,19.0785,19.1369,19.0451,19.1369,37200.0
2009-08-25 09:35:00,22.93,23.04,22.9,22.93,28200.0,19.1369,19.2287,19.1119,19.1369,28200.0
2009-08-25 09:40:00,22.91,22.91,22.84,22.86,13600.0,19.1202,19.1202,19.0618,19.0785,13600.0
2009-08-25 09:45:00,22.84,22.86,22.81,22.84,38800.0,19.0618,19.0785,19.0368,19.0618,38800.0
2009-08-25 09:50:00,22.86,22.86,22.84,22.85,18400.0,19.0785,19.0785,19.0618,19.0702,18400.0
2009-08-25 09:55:00,22.85,22.91,22.83,22.89,25000.0,19.0702,19.1202,19.0535,19.1036,25000.0
2009-08-25 10:00:00,22.91,22.99,22.91,22.92,20200.0,19.1202,19.187,19.1202,19.1286,20200.0
2009-08-25 10:05:00,22.92,23.0,22.92,22.99,10400.0,19.1286,19.1954,19.1286,19.187,10400.0
2009-08-25 10:10:00,23.0,23.0,22.96,23.0,13000.0,19.1954,19.1954,19.162,19.1954,13000.0
2009-08-25 10:15:00,23.0,23.03,22.9,22.9,24800.0,19.1954,19.2204,19.1119,19.1119,24800.0
2009-08-25 10:20:00,22.9,22.93,22.88,22.93,17200.0,19.1119,19.1369,19.0952,19.1369,17200.0
2009-08-25 10:25:00,22.93,22.95,22.91,22.93,15400.0,19.1369,19.1536,19.1202,19.1369,15400.0
2009-08-25 10:30:00,22.93,22.98,22.92,22.92,10600.0,19.1369,19.1787,19.1286,19.1286,10600.0
2009-08-25 10:35:00,22.92,22.96,22.92,22.96,8000.0,19.1286,19.162,19.1286,19.162,8000.0
2009-08-25 10:40:00,22.96,22.97,22.92,22.95,21200.0,19.162,19.1703,19.1286,19.1536,21200.0
2009-08-25 10:45:00,22.93,22.95,22.93,22.95,8000.0,19.1369,19.1536,19.1369,19.1536,8000.0
2009-08-25 10:50:00,22.95,22.97,22.92,22.92,11800.0,19.1536,19.1703,19.1286,19.1286,11800.0
2009-08-25 10:55:00,22.93,22.95,22.93,22.95,7000.0,19.1369,19.1536,19.1369,19.1536,7000.0
2009-08-25 11:00:00,22.95,22.98,22.94,22.96,18200.0,19.1536,19.1787,19.1453,19.162,18200.0
2009-08-25 11:05:00,22.97,22.97,22.93,22.94,8400.0,19.1703,19.1703,19.1369,19.1453,8400.0
2009-08-25 11:10:00,22.93,22.96,22.93,22.95,10000.0,19.1369,19.162,19.1369,19.1536,10000.0
2009-08-25 11:15:00,22.96,22.96,22.9,22.9,8400.0,19.162,19.162,19.1119,19.1119,8400.0
2009-08-25 11:20:00,22.91,22.97,22.91,22.96,10000.0,19.1202,19.1703,19.1202,19.162,10000.0
2009-08-25 11:25:00,22.96,22.96,22.94,22.95,11400.0,19.162,19.162,19.1453,19.1536,11400.0
2009-08-25 11:30:00,22.95,22.98,22.93,22.97,7200.0,19.1536,19.1787,19.1369,19.1703,7200.0
2009-08-25 11:35:00,22.97,22.97,22.95,22.96,7600.0,19.1703,19.1703,19.1536,19.162,7600.0
2009-08-25 11:40:00,22.97,23.01,22.97,23.01,5800.0,19.1703,19.2037,19.1703,19.2037,5800.0
2009-08-25 11:45:00,23.0,23.02,22.99,22.99,16600.0,19.1954,19.212,19.187,19.187,16600.0
2009-08-25 11:50:00,22.99,23.03,22.99,23.03,4600.0,19.187,19.2204,19.187,19.2204,4600.0
2009-08-25 11:55:00,23.02,23.02,22.99,23.0,12000.0,19.212,19.212,19.187,19.1954,12000.0
2009-08-25 12:00:00,23.01,23.01,23.0,23.01,3200.0,19.2037,19.2037,19.1954,19.2037,3200.0
2009-08-25 12:05:00,23.01,23.03,23.0,23.03,4600.0,19.2037,19.2204,19.1954,19.2204,4600.0
2009-08-25 12:10:00,23.02,23.02,23.0,23.0,3400.0,19.212,19.212,19.1954,19.1954,3400.0
2009-08-25 12:15:00,23.0,23.0,23.0,23.0,2400.0,19.1954,19.1954,19.1954,19.1954,2400.0
2009-08-25 12:20:00,23.0,23.01,22.96,22.97,20400.0,19.1954,19.2037,19.162,19.1703,20400.0
2009-08-25 12:25:00,22.97,23.01,22.97,23.01,6000.0,19.1703,19.2037,19.1703,19.2037,6000.0
2009-08-25 12:30:00,23.02,23.03,23.02,23.03,2800.0,19.212,19.2204,19.212,19.2204,2800.0
2009-08-25 12:35:00,23.03,23.03,23.01,23.01,1600.0,19.2204,19.2204,19.2037,19.2037,1600.0
2009-08-25 12:40:00,23.0,23.0,23.0,23.0,9200.0,19.1954,19.1954,19.1954,19.1954,9200.0
2009-08-25 12:45:00,23.0,23.03,23.0,23.0,6800.0,19.1954,19.2204,19.1954,19.1954,6800.0
2009-08-25 12:50:00,23.0,23.0,22.97,22.97,17800.0,19.1954,19.1954,19.1703,19.1703,17800.0
2009-08-25 12:55:00,22.96,22.96,22.94,22.95,7000.0,19.162,19.162,19.1453,19.1536,7000.0
2009-08-25 13:00:00,22.95,22.98,22.95,22.98,7200.0,19.1536,19.1787,19.1536,19.1787,7200.0
2009-08-25 13:05:00,22.98,23.0,22.98,22.99,8200.0,19.1787,19.1954,19.1787,19.187,8200.0
2009-08-25 13:10:00,23.0,23.0,22.96,22.96,11200.0,19.1954,19.1954,19.162,19.162,11200.0
2009-08-25 13:15:00,22.96,22.96,22.93,22.96,9200.0,19.162,19.162,19.1369,19.162,9200.0
2009-08-25 13:20:00,22.95,22.98,22.9,22.92,30200.0,19.1536,19.1787,19.1119,19.1286,30200.0
2009-08-25 13:25:00,22.91,22.93,22.91,22.93,5200.0,19.1202,19.1369,19.1202,19.1369,5200.0
2009-08-25 13:30:00,22.93,22.93,22.9,22.93,13200.0,19.1369,19.1369,19.1119,19.1369,13200.0
2009-08-25 13:35:00,22.94,22.97,22.92,22.97,17400.0,19.1453,19.1703,19.1286,19.1703,17400.0
2009-08-25 13:40:00,22.97,22.97,22.92,22.92,9200.0,19.1703,19.1703,19.1286,19.1286,9200.0
2009-08-25 13:45:00,22.92,22.92,22.9,22.92,9800.0,19.1286,19.1286,19.1119,19.1286,9800.0
2009-08-25 13:50:00,22.92,22.92,22.89,22.91,15400.0,19.1286,19.1286,19.1036,19.1202,15400.0
2009-08-25 13:55:00,22.91,22.93,22.86,22.9,16000.0,19.1202,19.1369,19.0785,19.1119,16000.0
2009-08-25 14:00:00,22.88,22.91,22.88,22.91,6200.0,19.0952,19.1202,19.0952,19.1202,6200.0
2009-08-25 14:05:00,22.91,22.93,22.91,22.93,4200.0,19.1202,19.1369,19.1202,19.1369,4200.0
2009-08-25 14:10:00,22.95,22.96,22.93,22.93,11400.0,19.1536,19.162,19.1369,19.1369,11400.0
2009-08-25 14:15:00,22.94,22.96,22.93,22.95,9200.0,19.1453,19.162,19.1369,19.1536,9200.0
2009-08-25 14:20:00,22.94,22.96,22.92,22.93,7200.0,19.1453,19.162,19.1286,19.1369,7200.0
2009-08-25 14:25:00,22.93,22.95,22.93,22.93,10200.0,19.1369,19.1536,19.1369,19.1369,10200.0
2009-08-25 14:30:00,22.93,22.93,22.9,22.91,11200.0,19.1369,19.1369,19.1119,19.1202,11200.0
2009-08-25 14:35:00,22.93,22.93,22.86,22.86,8400.0,19.1369,19.1369,19.0785,19.0785,8400.0
2009-08-25 14:40:00,22.86,22.89,22.86,22.88,10800.0,19.0785,19.1036,19.0785,19.0952,10800.0
2009-08-25 14:45:00,22.88,22.92,22.88,22.91,10000.0,19.0952,19.1286,19.0952,19.1202,10000.0
2009-08-25 14:50:00,22.91,22.93,22.9,22.92,8000.0,19.1202,19.1369,19.1119,19.1286,8000.0
2009-08-25 14:55:00,22.92,22.92,22.89,22.91,11000.0,19.1286,19.1286,19.1036,19.1202,11000.0
2009-08-25 15:00:00,22.92,22.98,22.92,22.96,22200.0,19.1286,19.1787,19.1286,19.162,22200.0
2009-08-25 15:05:00,22.95,22.99,22.94,22.95,16800.0,19.1536,19.187,19.1453,19.1536,16800.0
2009-08-25 15:10:00,22.94,23.0,22.94,23.0,24400.0,19.1453,19.1954,19.1453,19.1954,24400.0
2009-08-25 15:15:00,22.99,22.99,22.95,22.95,18400.0,19.187,19.187,19.1536,19.1536,18400.0
2009-08-25 15:20:00,22.96,23.01,22.96,23.01,15600.0,19.162,19.2037,19.162,19.2037,15600.0
2009-08-25 15:25:00,23.0,23.01,22.99,23.0,19400.0,19.1954,19.2037,19.187,19.1954,19400.0
2009-08-25 15:30:00,23.0,23.0,22.95,22.99,20200.0,19.1954,19.1954,19.1536,19.187,20200.0
2009-08-25 15:35:00,22.99,23.0,22.97,23.0,24600.0,19.187,19.1954,19.1703,19.1954,24600.0
2009-08-25 15:40:00,22.99,22.99,22.97,22.97,33600.0,19.187,19.187,19.1703,19.1703,33600.0
2009-08-25 15:45:00,22.97,22.99,22.95,22.99,38800.0,19.1703,19.187,19.1536,19.187,38800.0
2009-08-25 15:50:00,22.98,23.01,22.97,23.0,60800.0,19.1787,19.2037,19.1703,19.1954,60800.0
2009-08-25 15:55:00,23.0,23.01,22.97,22.97,66800.0,19.1954,19.2037,19.1703,19.1703,66800.0
2009-08-26 09:30:00,22.9,22.94,22.88,22.88,2400.0,19.1119,19.1453,19.0952,19.0952,2400.0
2009-08-26 09:35:00,22.86,22.97,22.86,22.95,10200.0,19.0785,19.1703,19.0785,19.1536,10200.0
2009-08-26 09:40:00,22.98,23.0,22.96,23.0,6000.0,19.1787,19.1954,19.162,19.1954,6000.0
2009-08-26 09:45:00,23.0,23.0,22.98,23.0,5200.0,19.1954,19.1954,19.1787,19.1954,5200.0
2009-08-26 09:50:00,23.03,23.03,23.0,23.03,3000.0,19.2204,19.2204,19.1954,19.2204,3000.0
2009-08-26 09:55:00,23.02,23.04,23.02,23.04,4600.0,19.212,19.2287,19.212,19.2287,4600.0
2009-08-26 10:00:00,23.05,23.08,23.04,23.06,16800.0,19.2371,19.2621,19.2287,19.2454,16800.0
2009-08-26 10:05:00,23.06,23.08,23.0,23.03,11000.0,19.2454,19.2621,19.1954,19.2204,11000.0
2009-08-26 10:10:00,23.04,23.06,23.03,23.06,8800.0,19.2287,19.2454,19.2204,19.2454,8800.0
2009-08-26 10:15:00,23.08,23.08,23.02,23.04,18200.0,19.2621,19.2621,19.212,19.2287,18200.0
2009-08-26 10:20:00,23.04,23.05,23.0,23.0,12200.0,19.2287,19.2371,19.1954,19.1954,12200.0
2009-08-26 10:25:00,23.01,23.05,23.0,23.04,6800.0,19.2037,19.2371,19.1954,19.2287,6800.0
2009-08-26 10:30:00,23.02,23.06,23.0,23.05,14000.0,19.212,19.2454,19.1954,19.2371,14000.0
2009-08-26 10:35:00,23.05,23.05,23.03,23.03,8200.0,19.2371,19.2371,19.2204,19.2204,8200.0
2009-08-26 10:40:00,23.0,23.02,22.99,23.0,10400.0,19.1954,19.212,19.187,19.1954,10400.0
2009-08-26 10:45:00,22.99,23.0,22.98,23.0,6600.0,19.187,19.1954,19.1787,19.1954,6600.0
2009-08-26 10:50:00,22.98,23.0,22.92,22.94,17000.0,19.1787,19.1954,19.1286,19.1453,17000.0
2009-08-26 10:55:00,22.92,22.94,22.92,22.93,3400.0,19.1286,19.1453,19.1286,19.1369,3400.0
2009-08-26 11:00:00,22.95,22.98,22.93,22.98,2800.0,19.1536,19.1787,19.1369,19.1787,2800.0
2009-08-26 11:05:00,22.97,22.98,22.91,22.91,6000.0,19.1703,19.1787,19.1202,19.1202,6000.0
2009-08-26 11:10:00,22.91,22.91,22.86,22.86,5200.0,19.1202,19.1202,19.0785,19.0785,5200.0
2009-08-26 11:15:00,22.86,22.87,22.84,22.86,8600.0,19.0785,19.0869,19.0618,19.0785,8600.0
2009-08-26 11:20:00,22.86,22.89,22.86,22.86,18800.0,19.0785,19.1036,19.0785,19.0785,18800.0
2009-08-26 11:25:00,22.88,22.88,22.87,22.87,3000.0,19.0952,19.0952,19.0869,19.0869,3000.0
2009-08-26 11:30:00,22.87,22.87,22.86,22.86,1800.0,19.0869,19.0869,19.0785,19.0785,1800.0
2009-08-26 11:35:00,22.86,22.86,22.82,22.83,17000.0,19.0785,19.0785,19.0451,19.0535,17000.0
2009-08-26 11:40:00,22.82,22.82,22.81,22.81,400.0,19.0451,19.0451,19.0368,19.0368,400.0
2009-08-26 11:45:00,22.81,22.81,22.77,22.77,7800.0,19.0368,19.0368,19.0034,19.0034,7800.0
2009-08-26 11:50:00,22.79,22.79,22.78,22.79,2000.0,19.0201,19.0201,19.0117,19.0201,2000.0
2009-08-26 11:55:00,22.78,22.81,22.78,22.81,5200.0,19.0117,19.0368,19.0117,19.0368,5200.0
2009-08-26 12:00:00,22.8,22.83,22.8,22.81,4200.0,19.0284,19.0535,19.0284,19.0368,4200.0
2009-08-26 12:05:00,22.81,22.81,22.79,22.79,3200.0,19.0368,19.0368,19.0201,19.0201,3200.0
2009-08-26 12:10:00,22.79,22.82,22.79,22.82,2600.0,19.0201,19.0451,19.0201,19.0451,2600.0
2009-08-26 12:15:00,22.82,22.83,22.81,22.83,1400.0,19.0451,19.0535,19.0368,19.0535,1400.0
2009-08-26 12:20:00,22.83,22.84,22.83,22.83,2000.0,19.0535,19.0618,19.0535,19.0535,2000.0
2009-08-26 12:25:00,22.84,22.84,22.83,22.83,4400.0,19.0618,19.0618,19.0535,19.0535,4400.0
2009-08-26 12:30:00,22.83,22.83,22.82,22.83,2000.0,19.0535,19.0535,19.0451,19.0535,2000.0
2009-08-26 12:35:00,22.83,22.84,22.81,22.83,6200.0,19.0535,19.0618,19.0368,19.0535,6200.0
2009-08-26 12:40:00,22.83,22.83,22.83,22.83,400.0,19.0535,19.0535,19.0535,19.0535,400.0
2009-08-26 12:45:00,22.83,22.83,22.82,22.82,3800.0,19.0535,19.0535,19.0451,19.0451,3800.0
2009-08-26 12:50:00,22.83,22.84,22.82,22.84,4400.0,19.0535,19.0618,19.0451,19.0618,4400.0
2009-08-26 12:55:00,22.84,22.84,22.84,22.84,600.0,19.0618,19.0618,19.0618,19.0618,600.0
2009-08-26 13:00:00,22.84,22.84,22.83,22.83,1800.0,19.0618,19.0618,19.0535,19.0535,1800.0
2009-08-26 13:05:00,22.83,22.83,22.83,22.83,1200.0,19.0535,19.0535,19.0535,19.0535,1200.0
2009-08-26 13:10:00,22.83,22.83,22.83,22.83,600.0,19.0535,19.0535,19.0535,19.0535,600.0
2009-08-26 13:15:00,22.83,22.84,22.82,22.82,5600.0,19.0535,19.0618,19.0451,19.0451,5600.0
2009-08-26 13:20:00,22.82,22.82,22.8,22.8,5600.0,19.0451,19.0451,19.0284,19.0284,5600.0
2009-08-26 13:25:00,22.81,22.84,22.81,22.84,2600.0,19.0368,19.0618,19.0368,19.0618,2600.0
2009-08-26 13:30:00,22.82,22.83,22.82,22.83,3000.0,19.0451,19.0535,19.0451,19.0535,3000.0
2009-08-26 13:35:00,22.82,22.83,22.82,22.82,600.0,19.0451,19.0535,19.0451,19.0451,600.0
2009-08-26 13:40:00,22.82,22.83,22.82,22.82,1000.0,19.0451,19.0535,19.0451,19.0451,1000.0
2009-08-26 13:45:00,22.83,22.85,22.83,22.85,5200.0,19.0535,19.0702,19.0535,19.0702,5200.0
2009-08-26 13:50:00,22.84,22.84,22.82,22.82,5400.0,19.0618,19.0618,19.0451,19.0451,5400.0
2009-08-26 13:55:00,22.81,22.87,22.81,22.87,5800.0,19.0368,19.0869,19.0368,19.0869,5800.0
2009-08-26 14:00:00,22.87,22.88,22.87,22.87,2400.0,19.0869,19.0952,19.0869,19.0869,2400.0
2009-08-26 14:05:00,22.87,22.87,22.85,22.85,4600.0,19.0869,19.0869,19.0702,19.0702,4600.0
2009-08-26 14:10:00,22.84,22.84,22.83,22.84,3200.0,19.0618,19.0618,19.0535,19.0618,3200.0
2009-08-26 14:15:00,22.84,22.84,22.83,22.83,1600.0,19.0618,19.0618,19.0535,19.0535,1600.0
2009-08-26 14:20:00,22.83,22.83,22.81,22.81,7800.0,19.0535,19.0535,19.0368,19.0368,7800.0
2009-08-26 14:25:00,22.81,22.82,22.8,22.8,4600.0,19.0368,19.0451,19.0284,19.0284,4600.0
2009-08-26 14:30:00,22.8,22.84,22.8,22.81,3800.0,19.0284,19.0618,19.0284,19.0368,3800.0
2009-08-26 14:35:00,22.8,22.8,22.79,22.79,5400.0,19.0284,19.0284,19.0201,19.0201,5400.0
2009-08-26 14:40:00,22.79,22.81,22.79,22.81,2000.0,19.0201,19.0368,19.0201,19.0368,2000.0
2009-08-26 14:45:00,22.81,22.83,22.81,22.82,1600.0,19.0368,19.0535,19.0368,19.0451,1600.0
2009-08-26 14:50:00,22.82,22.84,22.81,22.83,11400.0,19.0451,19.0618,19.0368,19.0535,11400.0
2009-08-26 14:55:00,22.82,22.83,22.78,22.79,10600.0,19.0451,19.0535,19.0117,19.0201,10600.0
2009-08-26 15:00:00,22.79,22.83,22.79,22.82,11000.0,19.0201,19.0535,19.0201,19.0451,11000.0
2009-08-26 15:05:00,22.83,22.84,22.82,22.84,3000.0,19.0535,19.0618,19.0451,19.0618,3000.0
2009-08-26 15:10:00,22.83,22.84,22.82,22.83,8600.0,19.0535,19.0618,19.0451,19.0535,8600.0
2009-08-26 15:15:00,22.83,22.83,22.8,22.8,3400.0,19.0535,19.0535,19.0284,19.0284,3400.0
2009-08-26 15:20:00,22.81,22.81,22.78,22.8,5400.0,19.0368,19.0368,19.0117,19.0284,5400.0
2009-08-26 15:25:00,22.78,22.83,22.78,22.83,9800.0,19.0117,19.0535,19.0117,19.0535,9800.0
2009-08-26 15:30:00,22.81,22.83,22.78,22.8,19600.0,19.0368,19.0535,19.0117,19.0284,19600.0
2009-08-26 15:35:00,22.8,22.82,22.77,22.82,15200.0,19.0284,19.0451,19.0034,19.0451,15200.0
2009-08-26 15:40:00,22.81,22.84,22.8,22.84,16600.0,19.0368,19.0618,19.0284,19.0618,16600.0
2009-08-26 15:45:00,22.84,22.88,22.81,22.82,26400.0,19.0618,19.0952,19.0368,19.0451,26400.0
2009-08-26 15:50:00,22.82,22.88,22.82,22.86,30200.0,19.0451,19.0952,19.0451,19.0785,30200.0
2009-08-26 15:55:00,22.85,22.86,22.82,22.83,21400.0,19.0702,19.0785,19.0451,19.0535,21400.0
2009-08-27 09:30:00,22.91,22.91,22.6,22.6,40200.0,19.1202,19.1202,18.8615,18.8615,40200.0
2009-08-27 09:35:00,22.64,22.81,22.64,22.78,11600.0,18.8949,19.0368,18.8949,19.0117,11600.0
2009-08-27 09:40:00,22.74,22.74,22.6,22.61,9800.0,18.9784,18.9784,18.8615,18.8699,9800.0
2009-08-27 09:45:00,22.61,22.61,22.55,22.55,4800.0,18.8699,18.8699,18.8198,18.8198,4800.0
2009-08-27 09:50:00,22.55,22.55,22.49,22.52,14000.0,18.8198,18.8198,18.7697,18.7948,14000.0
2009-08-27 09:55:00,22.53,22.55,22.5,22.5,7400.0,18.8031,18.8198,18.7781,18.7781,7400.0
2009-08-27 10:00:00,22.5,22.52,22.47,22.5,22600.0,18.7781,18.7948,18.753,18.7781,22600.0
2009-08-27 10:05:00,22.5,22.55,22.49,22.52,20800.0,18.7781,18.8198,18.7697,18.7948,20800.0
2009-08-27 10:10:00,22.52,22.53,22.5,22.5,2800.0,18.7948,18.8031,18.7781,18.7781,2800.0
2009-08-27 10:15:00,22.5,22.5,22.5,22.5,400.0,18.7781,18.7781,18.7781,18.7781,400.0
2009-08-27 10:20:00,22.51,22.54,22.5,22.54,5200.0,18.7864,18.8114,18.7781,18.8114,5200.0
2009-08-27 10:25:00,22.54,22.6,22.54,22.58,4000.0,18.8114,18.8615,18.8114,18.8448,4000.0
2009-08-27 10:30:00,22.57,22.58,22.57,22.58,600.0,18.8365,18.8448,18.8365,18.8448,600.0
2009-08-27 10:35:00,22.57,22.58,22.56,22.58,17200.0,18.8365,18.8448,18.8281,18.8448,17200.0
2009-08-27 10:40:00,22.58,22.58,22.55,22.56,5000.0,18.8448,18.8448,18.8198,18.8281,5000.0
2009-08-27 10:45:00,22.55,22.55,22.53,22.53,4600.0,18.8198,18.8198,18.8031,18.8031,4600.0
2009-08-27 10:50:00,22.54,22.54,22.5,22.52,3600.0,18.8114,18.8114,18.7781,18.7948,3600.0
2009-08-27 10:55:00,22.51,22.51,22.47,22.49,14000.0,18.7864,18.7864,18.753,18.7697,14000.0
2009-08-27 11:00:00,22.48,22.49,22.48,22.48,2200.0,18.7614,18.7697,18.7614,18.7614,2200.0
2009-08-27 11:05:00,22.48,22.5,22.48,22.49,4000.0,18.7614,18.7781,18.7614,18.7697,4000.0
2009-08-27 11:10:00,22.5,22.5,22.49,22.49,8200.0,18.7781,18.7781,18.7697,18.7697,8200.0
2009-08-27 11:15:00,22.49,22.5,22.47,22.48,15800.0,18.7697,18.7781,18.753,18.7614,15800.0
2009-08-27 11:20:00,22.47,22.48,22.45,22.48,10600.0,18.753,18.7614,18.7363,18.7614,10600.0
2009-08-27 11:25:00,22.5,22.53,22.5,22.52,4800.0,18.7781,18.8031,18.7781,18.7948,4800.0
2009-08-27 11:30:00,22.52,22.52,22.5,22.51,5200.0,18.7948,18.7948,18.7781,18.7864,5200.0
2009-08-27 11:35:00,22.5,22.5,22.5,22.5,10200.0,18.7781,18.7781,18.7781,18.7781,10200.0
2009-08-27 11:40:00,22.5,22.52,22.5,22.5,3000.0,18.7781,18.7948,18.7781,18.7781,3000.0
2009-08-27 11:45:00,22.53,22.54,22.53,22.54,2000.0,18.8031,18.8114,18.8031,18.8114,2000.0
2009-08-27 11:50:00,22.53,22.53,22.51,22.51,800.0,18.8031,18.8031,18.7864,18.7864,800.0
2009-08-27 11:55:00,22.53,22.57,22.53,22.57,15000.0,18.8031,18.8365,18.8031,18.8365,15000.0
2009-08-27 12:00:00,22.57,22.59,22.57,22.59,2600.0,18.8365,18.8532,18.8365,18.8532,2600.0
2009-08-27 12:05:00,22.58,22.61,22.58,22.6,5200.0,18.8448,18.8699,18.8448,18.8615,5200.0
2009-08-27 12:10:00,22.61,22.63,22.6,22.61,4000.0,18.8699,18.8866,18.8615,18.8699,4000.0
2009-08-27 12:15:00,22.61,22.61,22.59,22.59,3800.0,18.8699,18.8699,18.8532,18.8532,3800.0
2009-08-27 12:20:00,22.59,22.61,22.58,22.59,7400.0,18.8532,18.8699,18.8448,18.8532,7400.0
2009-08-27 12:25:00,22.6,22.61,22.58,22.61,6000.0,18.8615,18.8699,18.8448,18.8699,6000.0
2009-08-27 12:30:00,22.62,22.65,22.61,22.63,4200.0,18.8782,18.9033,18.8699,18.8866,4200.0
2009-08-27 12:35:00,22.62,22.62,22.61,22.61,3800.0,18.8782,18.8782,18.8699,18.8699,3800.0
2009-08-27 12:40:00,22.6,22.6,22.58,22.59,3000.0,18.8615,18.8615,18.8448,18.8532,3000.0
2009-08-27 12:45:00,22.59,22.61,22.59,22.61,3200.0,18.8532,18.8699,18.8532,18.8699,3200.0
2009-08-27 12:50:00,22.6,22.61,22.6,22.6,1400.0,18.8615,18.8699,18.8615,18.8615,1400.0
2009-08-27 12:55:00,22.6,22.6,22.58,22.6,3000.0,18.8615,18.8615,18.8448,18.8615,3000.0
2009-08-27 13:00:00,22.6,22.61,22.59,22.59,3200.0,18.8615,18.8699,18.8532,18.8532,3200.0
2009-08-27 13:05:00,22.59,22.61,22.59,22.61,6200.0,18.8532,18.8699,18.8532,18.8699,6200.0
2009-08-27 13:10:00,22.61,22.61,22.55,22.56,10200.0,18.8699,18.8699,18.8198,18.8281,10200.0
2009-08-27 13:15:00,22.57,22.58,22.57,22.58,1200.0,18.8365,18.8448,18.8365,18.8448,1200.0
2009-08-27 13:20:00,22.58,22.58,22.57,22.58,2800.0,18.8448,18.8448,18.8365,18.8448,2800.0
2009-08-27 13:25:00,22.58,22.58,22.56,22.57,7200.0,18.8448,18.8448,18.8281,18.8365,7200.0
2009-08-27 13:30:00,22.57,22.62,22.57,22.62,4000.0,18.8365,18.8782,18.8365,18.8782,4000.0
2009-08-27 13:35:00,22.62,22.66,22.62,22.65,4000.0,18.8782,18.9116,18.8782,18.9033,4000.0
2009-08-27 13:40:00,22.65,22.65,22.63,22.63,2400.0,18.9033,18.9033,18.8866,18.8866,2400.0
2009-08-27 13:45:00,22.64,22.66,22.64,22.65,4800.0,18.8949,18.9116,18.8949,18.9033,4800.0
2009-08-27 13:50:00,22.64,22.67,22.64,22.67,6400.0,18.8949,18.9199,18.8949,18.9199,6400.0
2009-08-27 13:55:00,22.68,22.71,22.67,22.67,6200.0,18.9283,18.9533,18.9199,18.9199,6200.0
2009-08-27 14:00:00,22.69,22.7,22.68,22.7,1600.0,18.9366,18.945,18.9283,18.945,1600.0
2009-08-27 14:05:00,22.69,22.7,22.68,22.69,2000.0,18.9366,18.945,18.9283,18.9366,2000.0
2009-08-27 14:10:00,22.7,22.71,22.7,22.7,5600.0,18.945,18.9533,18.945,18.945,5600.0
2009-08-27 14:15:00,22.7,22.72,22.7,22.72,8200.0,18.945,18.9617,18.945,18.9617,8200.0
2009-08-27 14:20:00,22.71,22.73,22.71,22.73,2400.0,18.9533,18.97,18.9533,18.97,2400.0
2009-08-27 14:25:00,22.73,22.73,22.72,22.72,2200.0,18.97,18.97,18.9617,18.9617,2200.0
2009-08-27 14:30:00,22.73,22.76,22.73,22.76,5000.0,18.97,18.9951,18.97,18.9951,5000.0
2009-08-27 14:35:00,22.78,22.81,22.75,22.77,4200.0,19.0117,19.0368,18.9867,19.0034,4200.0
2009-08-27 14:40:00,22.76,22.8,22.76,22.8,5400.0,18.9951,19.0284,18.9951,19.0284,5400.0
2009-08-27 14:45:00,22.8,22.81,22.8,22.8,3800.0,19.0284,19.0368,19.0284,19.0284,3800.0
2009-08-27 14:50:00,22.8,22.8,22.76,22.76,4200.0,19.0284,19.0284,18.9951,18.9951,4200.0
2009-08-27 14:55:00,22.76,22.79,22.76,22.78,14000.0,18.9951,19.0201,18.9951,19.0117,14000.0
2009-08-27 15:00:00,22.79,22.79,22.75,22.76,10400.0,19.0201,19.0201,18.9867,18.9951,10400.0
2009-08-27 15:05:00,22.76,22.77,22.75,22.76,3400.0,18.9951,19.0034,18.9867,18.9951,3400.0
2009-08-27 15:10:00,22.76,22.79,22.75,22.75,15200.0,18.9951,19.0201,18.9867,18.9867,15200.0
2009-08-27 15:15:00,22.75,22.79,22.75,22.79,12000.0,18.9867,19.0201,18.9867,19.0201,12000.0
2009-08-27 15:20:00,22.78,22.81,22.78,22.8,10800.0,19.0117,19.0368,19.0117,19.0284,10800.0
2009-08-27 15:25:00,22.79,22.8,22.73,22.78,14400.0,19.0201,19.0284,18.97,19.0117,14400.0
2009-08-27 15:30:00,22.77,22.77,22.75,22.77,27800.0,19.0034,19.0034,18.9867,19.0034,27800.0
2009-08-27 15:35:00,22.77,22.8,22.77,22.8,7400.0,19.0034,19.0284,19.0034,19.0284,7400.0
2009-08-27 15:40:00,22.79,22.79,22.74,22.79,19400.0,19.0201,19.0201,18.9784,19.0201,19400.0
2009-08-27 15:45:00,22.79,22.79,22.73,22.77,18400.0,19.0201,19.0201,18.97,19.0034,18400.0
2009-08-27 15:50:00,22.77,22.82,22.77,22.79,26600.0,19.0034,19.0451,19.0034,19.0201,26600.0
2009-08-27 15:55:00,22.79,22.81,22.75,22.8,25200.0,19.0201,19.0368,18.9867,19.0284,25200.0
2009-08-28 09:30:00,23.05,23.05,22.85,22.93,37200.0,19.2371,19.2371,19.0702,19.1369,37200.0
2009-08-28 09:35:00,22.92,22.95,22.9,22.93,39800.0,19.1286,19.1536,19.1119,19.1369,39800.0
2009-08-28 09:40:00,22.93,22.95,22.9,22.92,26600.0,19.1369,19.1536,19.1119,19.1286,26600.0
2009-08-28 09:45:00,22.9,22.93,22.9,22.92,22200.0,19.1119,19.1369,19.1119,19.1286,22200.0
2009-08-28 09:50:00,22.92,22.93,22.91,22.93,33400.0,19.1286,19.1369,19.1202,19.1369,33400.0
2009-08-28 09:55:00,22.93,22.95,22.88,22.92,22600.0,19.1369,19.1536,19.0952,19.1286,22600.0
2009-08-28 10:00:00,22.92,22.92,22.83,22.85,28200.0,19.1286,19.1286,19.0535,19.0702,28200.0
2009-08-28 10:05:00,22.85,22.85,22.78,22.78,45000.0,19.0702,19.0702,19.0117,19.0117,45000.0
2009-08-28 10:10:00,22.79,22.85,22.79,22.82,31600.0,19.0201,19.0702,19.0201,19.0451,31600.0
2009-08-28 10:15:00,22.82,22.9,22.82,22.88,30000.0,19.0451,19.1119,19.0451,19.0952,30000.0
2009-08-28 10:20:00,22.88,22.88,22.85,22.87,28200.0,19.0952,19.0952,19.0702,19.0869,28200.0
2009-08-28 10:25:00,22.86,22.88,22.81,22.85,40800.0,19.0785,19.0952,19.0368,19.0702,40800.0
2009-08-28 10:30:00,22.85,22.89,22.85,22.89,24400.0,19.0702,19.1036,19.0702,19.1036,24400.0
2009-08-28 10:35:00,22.9,22.9,22.85,22.85,16400.0,19.1119,19.1119,19.0702,19.0702,16400.0
2009-08-28 10:40:00,22.85,22.85,22.8,22.8,7200.0,19.0702,19.0702,19.0284,19.0284,7200.0
2009-08-28 10:45:00,22.81,22.85,22.8,22.85,4800.0,19.0368,19.0702,19.0284,19.0702,4800.0
2009-08-28 10:50:00,22.85,22.86,22.85,22.85,15000.0,19.0702,19.0785,19.0702,19.0702,15000.0
2009-08-28 10:55:00,22.85,22.86,22.84,22.85,25800.0,19.0702,19.0785,19.0618,19.0702,25800.0
2009-08-28 11:00:00,22.85,22.85,22.84,22.85,3200.0,19.0702,19.0702,19.0618,19.0702,3200.0
2009-08-28 11:05:00,22.85,22.85,22.85,22.85,15000.0,19.0702,19.0702,19.0702,19.0702,15000.0
2009-08-28 11:10:00,22.85,22.91,22.85,22.88,58400.0,19.0702,19.1202,19.0702,19.0952,58400.0
2009-08-28 11:15:00,22.86,22.89,22.86,22.88,7800.0,19.0785,19.1036,19.0785,19.0952,7800.0
2009-08-28 11:20:00,22.88,22.9,22.88,22.9,15800.0,19.0952,19.1119,19.0952,19.1119,15800.0
2009-08-28 11:25:00,22.9,22.9,22.88,22.89,2600.0,19.1119,19.1119,19.0952,19.1036,2600.0
2009-08-28 11:30:00,22.89,22.9,22.89,22.89,9200.0,19.1036,19.1119,19.1036,19.1036,9200.0
2009-08-28 11:35:00,22.89,22.9,22.89,22.9,10200.0,19.1036,19.1119,19.1036,19.1119,10200.0
2009-08-28 11:40:00,22.9,22.9,22.87,22.87,6800.0,19.1119,19.1119,19.0869,19.0869,6800.0
2009-08-28 11:45:00,22.86,22.88,22.86,22.88,15200.0,19.0785,19.0952,19.0785,19.0952,15200.0
2009-08-28 11:50:00,22.88,22.88,22.86,22.86,14800.0,19.0952,19.0952,19.0785,19.0785,14800.0
2009-08-28 11:55:00,22.86,22.86,22.86,22.86,8600.0,19.0785,19.0785,19.0785,19.0785,8600.0
2009-08-28 12:00:00,22.86,22.88,22.86,22.87,18000.0,19.0785,19.0952,19.0785,19.0869,18000.0
2009-08-28 12:05:00,22.87,22.89,22.86,22.86,26200.0,19.0869,19.1036,19.0785,19.0785,26200.0
2009-08-28 12:10:00,22.86,22.86,22.86,22.86,12000.0,19.0785,19.0785,19.0785,19.0785,12000.0
2009-08-28 12:15:00,22.84,22.84,22.79,22.8,10600.0,19.0618,19.0618,19.0201,19.0284,10600.0
2009-08-28 12:20:00,22.8,22.8,22.76,22.78,8800.0,19.0284,19.0284,18.9951,19.0117,8800.0
2009-08-28 12:25:00,22.76,22.76,22.73,22.75,11400.0,18.9951,18.9951,18.97,18.9867,11400.0
2009-08-28 12:30:00,22.75,22.79,22.75,22.79,20200.0,18.9867,19.0201,18.9867,19.0201,20200.0
2009-08-28 12:35:00,22.79,22.84,22.78,22.84,31000.0,19.0201,19.0618,19.0117,19.0618,31000.0
2009-08-28 12:40:00,22.85,22.86,22.84,22.85,17200.0,19.0702,19.0785,19.0618,19.0702,17200.0
2009-08-28 12:45:00,22.84,22.85,22.84,22.84,8000.0,19.0618,19.0702,19.0618,19.0618,8000.0
2009-08-28 12:50:00,22.85,22.86,22.84,22.85,10800.0,19.0702,19.0785,19.0618,19.0702,10800.0
2009-08-28 12:55:00,22.85,22.89,22.83,22.88,34200.0,19.0702,19.1036,19.0535,19.0952,34200.0
2009-08-28 13:00:00,22.86,22.88,22.86,22.87,4800.0,19.0785,19.0952,19.0785,19.0869,4800.0
2009-08-28 13:05:00,22.87,22.88,22.82,22.82,9200.0,19.0869,19.0952,19.0451,19.0451,9200.0
2009-08-28 13:10:00,22.82,22.86,22.82,22.85,5800.0,19.0451,19.0785,19.0451,19.0702,5800.0
2009-08-28 13:15:00,22.86,22.86,22.82,22.82,5400.0,19.0785,19.0785,19.0451,19.0451,5400.0
2009-08-28 13:20:00,22.82,22.86,22.82,22.85,6200.0,19.0451,19.0785,19.0451,19.0702,6200.0
2009-08-28 13:25:00,22.85,22.86,22.84,22.86,3200.0,19.0702,19.0785,19.0618,19.0785,3200.0
2009-08-28 13:30:00,22.86,22.86,22.85,22.86,3200.0,19.0785,19.0785,19.0702,19.0785,3200.0
2009-08-28 13:35:00,22.85,22.89,22.85,22.89,8600.0,19.0702,19.1036,19.0702,19.1036,8600.0
2009-08-28 13:40:00,22.89,22.89,22.88,22.88,2400.0,19.1036,19.1036,19.0952,19.0952,2400.0
2009-08-28 13:45:00,22.88,22.88,22.85,22.86,6200.0,19.0952,19.0952,19.0702,19.0785,6200.0
2009-08-28 13:50:00,22.85,22.86,22.84,22.85,3800.0,19.0702,19.0785,19.0618,19.0702,3800.0
2009-08-28 13:55:00,22.85,22.85,22.83,22.83,2400.0,19.0702,19.0702,19.0535,19.0535,2400.0
2009-08-28 14:00:00,22.83,22.84,22.8,22.84,8600.0,19.0535,19.0618,19.0284,19.0618,8600.0
2009-08-28 14:05:00,22.85,22.89,22.84,22.89,11000.0,19.0702,19.1036,19.0618,19.1036,11000.0
2009-08-28 14:10:00,22.89,22.9,22.89,22.9,22000.0,19.1036,19.1119,19.1036,19.1119,22000.0
2009-08-28 14:15:00,22.9,22.9,22.9,22.9,10000.0,19.1119,19.1119,19.1119,19.1119,10000.0
2009-08-28 14:20:00,22.9,22.9,22.87,22.89,18000.0,19.1119,19.1119,19.0869,19.1036,18000.0
2009-08-28 14:25:00,22.89,22.9,22.89,22.9,13400.0,19.1036,19.1119,19.1036,19.1119,13400.0
2009-08-28 14:30:00,22.9,22.9,22.86,22.86,12800.0,19.1119,19.1119,19.0785,19.0785,12800.0
2009-08-28 14:35:00,22.86,22.91,22.86,22.9,22400.0,19.0785,19.1202,19.0785,19.1119,22400.0
2009-08-28 14:40:00,22.9,22.93,22.89,22.92,8200.0,19.1119,19.1369,19.1036,19.1286,8200.0
2009-08-28 14:45:00,22.92,22.95,22.92,22.95,4000.0,19.1286,19.1536,19.1286,19.1536,4000.0
2009-08-28 14:50:00,22.95,22.98,22.93,22.93,14200.0,19.1536,19.1787,19.1369,19.1369,14200.0
2009-08-28 14:55:00,22.93,23.0,22.93,22.96,14400.0,19.1369,19.1954,19.1369,19.162,14400.0
2009-08-28 15:00:00,22.96,22.96,22.94,22.95,15800.0,19.162,19.162,19.1453,19.1536,15800.0
2009-08-28 15:05:00,22.95,22.98,22.93,22.95,18200.0,19.1536,19.1787,19.1369,19.1536,18200.0
2009-08-28 15:10:00,22.95,22.97,22.95,22.97,7800.0,19.1536,19.1703,19.1536,19.1703,7800.0
2009-08-28 15:15:00,22.97,22.99,22.97,22.98,14200.0,19.1703,19.187,19.1703,19.1787,14200.0
2009-08-28 15:20:00,22.97,22.97,22.93,22.95,25000.0,19.1703,19.1703,19.1369,19.1536,25000.0
2009-08-28 15:25:00,22.94,22.98,22.94,22.97,15000.0,19.1453,19.1787,19.1453,19.1703,15000.0
2009-08-28 15:30:00,22.97,22.97,22.88,22.91,17600.0,19.1703,19.1703,19.0952,19.1202,17600.0
2009-08-28 15:35:00,22.91,22.93,22.89,22.89,12200.0,19.1202,19.1369,19.1036,19.1036,12200.0
2009-08-28 15:40:00,22.89,22.9,22.85,22.86,24400.0,19.1036,19.1119,19.0702,19.0785,24400.0
2009-08-28 15:45:00,22.86,22.88,22.82,22.88,15400.0,19.0785,19.0952,19.0451,19.0952,15400.0
2009-08-28 15:50:00,22.86,22.88,22.84,22.86,32200.0,19.0785,19.0952,19.0618,19.0785,32200.0
2009-08-28 15:55:00,22.86,22.92,22.86,22.9,24200.0,19.0785,19.1286,19.0785,19.1119,24200.0
2009-08-31 09:30:00,22.78,22.8,22.68,22.75,18400.0,19.0117,19.0284,18.9283,18.9867,18400.0
2009-08-31 09:35:00,22.8,22.97,22.8,22.95,5400.0,19.0284,19.1703,19.0284,19.1536,5400.0
2009-08-31 09:40:00,22.95,22.95,22.83,22.9,10600.0,19.1536,19.1536,19.0535,19.1119,10600.0
2009-08-31 09:45:00,22.86,22.86,22.78,22.78,9000.0,19.0785,19.0785,19.0117,19.0117,9000.0
2009-08-31 09:50:00,22.78,22.8,22.71,22.79,20400.0,19.0117,19.0284,18.9533,19.0201,20400.0
2009-08-31 09:55:00,22.82,22.82,22.79,22.82,4600.0,19.0451,19.0451,19.0201,19.0451,4600.0
2009-08-31 10:00:00,22.81,22.81,22.77,22.79,21200.0,19.0368,19.0368,19.0034,19.0201,21200.0
2009-08-31 10:05:00,22.79,22.82,22.77,22.82,5800.0,19.0201,19.0451,19.0034,19.0451,5800.0
2009-08-31 10:10:00,22.82,22.88,22.82,22.86,2600.0,19.0451,19.0952,19.0451,19.0785,2600.0
2009-08-31 10:15:00,22.89,22.89,22.75,22.76,14000.0,19.1036,19.1036,18.9867,18.9951,14000.0
2009-08-31 10:20:00,22.76,22.77,22.73,22.74,5400.0,18.9951,19.0034,18.97,18.9784,5400.0
2009-08-31 10:25:00,22.74,22.74,22.7,22.74,2600.0,18.9784,18.9784,18.945,18.9784,2600.0
2009-08-31 10:30:00,22.73,22.74,22.68,22.73,8200.0,18.97,18.9784,18.9283,18.97,8200.0
2009-08-31 10:35:00,22.72,22.75,22.72,22.75,6200.0,18.9617,18.9867,18.9617,18.9867,6200.0
2009-08-31 10:40:00,22.75,22.77,22.75,22.77,600.0,18.9867,19.0034,18.9867,19.0034,600.0
2009-08-31 10:45:00,22.75,22.78,22.75,22.78,1600.0,18.9867,19.0117,18.9867,19.0117,1600.0
2009-08-31 10:50:00,22.77,22.79,22.77,22.77,3400.0,19.0034,19.0201,19.0034,19.0034,3400.0
2009-08-31 10:55:00,22.78,22.81,22.75,22.81,19800.0,19.0117,19.0368,18.9867,19.0368,19800.0
2009-08-31 11:00:00,22.79,22.82,22.79,22.81,11200.0,19.0201,19.0451,19.0201,19.0368,11200.0
2009-08-31 11:05:00,22.8,22.84,22.79,22.84,9000.0,19.0284,19.0618,19.0201,19.0618,9000.0
2009-08-31 11:10:00,22.82,22.84,22.82,22.83,2800.0,19.0451,19.0618,19.0451,19.0535,2800.0
2009-08-31 11:15:00,22.82,22.83,22.81,22.81,1200.0,19.0451,19.0535,19.0368,19.0368,1200.0
2009-08-31 11:20:00,22.8,22.83,22.78,22.8,16200.0,19.0284,19.0535,19.0117,19.0284,16200.0
2009-08-31 11:25:00,22.8,22.84,22.8,22.82,19000.0,19.0284,19.0618,19.0284,19.0451,19000.0
2009-08-31 11:30:00,22.83,22.86,22.83,22.85,7800.0,19.0535,19.0785,19.0535,19.0702,7800.0
2009-08-31 11:35:00,22.84,22.88,22.83,22.86,30600.0,19.0618,19.0952,19.0535,19.0785,30600.0
2009-08-31 11:40:00,22.88,22.89,22.87,22.88,7200.0,19.0952,19.1036,19.0869,19.0952,7200.0
2009-08-31 11:45:00,22.88,22.88,22.85,22.88,8400.0,19.0952,19.0952,19.0702,19.0952,8400.0
2009-08-31 11:50:00,22.89,22.91,22.89,22.91,6400.0,19.1036,19.1202,19.1036,19.1202,6400.0
2009-08-31 11:55:00,22.9,22.9,22.88,22.89,10000.0,19.1119,19.1119,19.0952,19.1036,10000.0
2009-08-31 12:00:00,22.9,22.9,22.87,22.89,3800.0,19.1119,19.1119,19.0869,19.1036,3800.0
2009-08-31 12:05:00,22.89,22.89,22.88,22.88,1000.0,19.1036,19.1036,19.0952,19.0952,1000.0
2009-08-31 12:10:00,22.88,22.88,22.86,22.86,2800.0,19.0952,19.0952,19.0785,19.0785,2800.0
2009-08-31 12:15:00,22.86,22.89,22.86,22.88,9400.0,19.0785,19.1036,19.0785,19.0952,9400.0
2009-08-31 12:20:00,22.88,22.93,22.88,22.92,10000.0,19.0952,19.1369,19.0952,19.1286,10000.0
2009-08-31 12:25:00,22.93,22.98,22.93,22.93,36000.0,19.1369,19.1787,19.1369,19.1369,36000.0
2009-08-31 12:30:00,22.94,22.95,22.94,22.95,1000.0,19.1453,19.1536,19.1453,19.1536,1000.0
2009-08-31 12:35:00,22.94,22.95,22.94,22.95,800.0,19.1453,19.1536,19.1453,19.1536,800.0
2009-08-31 12:40:00,22.95,22.95,22.95,22.95,2800.0,19.1536,19.1536,19.1536,19.1536,2800.0
2009-08-31 12:45:00,22.95,22.95,22.92,22.92,5200.0,19.1536,19.1536,19.1286,19.1286,5200.0
2009-08-31 12:50:00,22.92,22.94,22.92,22.94,1600.0,19.1286,19.1453,19.1286,19.1453,1600.0
2009-08-31 12:55:00,22.93,22.95,22.91,22.95,4600.0,19.1369,19.1536,19.1202,19.1536,4600.0
2009-08-31 13:00:00,22.94,22.95,22.93,22.93,9600.0,19.1453,19.1536,19.1369,19.1369,9600.0
2009-08-31 13:05:00,22.95,22.95,22.9,22.9,3200.0,19.1536,19.1536,19.1119,19.1119,3200.0
2009-08-31 13:10:00,22.92,22.92,22.9,22.9,2600.0,19.1286,19.1286,19.1119,19.1119,2600.0
2009-08-31 13:15:00,22.91,22.93,22.91,22.93,2600.0,19.1202,19.1369,19.1202,19.1369,2600.0
2009-08-31 13:20:00,22.93,22.93,22.93,22.93,200.0,19.1369,19.1369,19.1369,19.1369,200.0
2009-08-31 13:25:00,22.93,22.93,22.93,22.93,2600.0,19.1369,19.1369,19.1369,19.1369,2600.0
2009-08-31 13:30:00,22.93,22.95,22.93,22.95,2800.0,19.1369,19.1536,19.1369,19.1536,2800.0
2009-08-31 13:35:00,22.93,22.94,22.89,22.9,8800.0,19.1369,19.1453,19.1036,19.1119,8800.0
2009-08-31 13:40:00,22.9,22.91,22.88,22.88,2200.0,19.1119,19.1202,19.0952,19.0952,2200.0
2009-08-31 13:45:00,22.87,22.89,22.87,22.88,1000.0,19.0869,19.1036,19.0869,19.0952,1000.0
2009-08-31 13:50:00,22.88,22.89,22.86,22.89,2400.0,19.0952,19.1036,19.0785,19.1036,2400.0
2009-08-31 13:55:00,22.89,22.91,22.89,22.91,1400.0,19.1036,19.1202,19.1036,19.1202,1400.0
2009-08-31 14:00:00,22.92,22.92,22.91,22.92,2800.0,19.1286,19.1286,19.1202,19.1286,2800.0
2009-08-31 14:05:00,22.91,22.91,22.9,22.91,2600.0,19.1202,19.1202,19.1119,19.1202,2600.0
2009-08-31 14:10:00,22.92,22.93,22.9,22.9,2200.0,19.1286,19.1369,19.1119,19.1119,2200.0
2009-08-31 14:15:00,22.9,22.92,22.9,22.92,3400.0,19.1119,19.1286,19.1119,19.1286,3400.0
2009-08-31 14:20:00,22.92,22.92,22.89,22.89,6600.0,19.1286,19.1286,19.1036,19.1036,6600.0
2009-08-31 14:25:00,22.9,22.9,22.89,22.9,7200.0,19.1119,19.1119,19.1036,19.1119,7200.0
2009-08-31 14:30:00,22.9,22.91,22.9,22.9,10200.0,19.1119,19.1202,19.1119,19.1119,10200.0
2009-08-31 14:35:00,22.9,22.91,22.88,22.88,6800.0,19.1119,19.1202,19.0952,19.0952,6800.0
2009-08-31 14:40:00,22.88,22.91,22.87,22.9,13000.0,19.0952,19.1202,19.0869,19.1119,13000.0
2009-08-31 14:45:00,22.9,22.92,22.89,22.92,9000.0,19.1119,19.1286,19.1036,19.1286,9000.0
2009-08-31 14:50:00,22.92,22.94,22.92,22.94,5400.0,19.1286,19.1453,19.1286,19.1453,5400.0
2009-08-31 14:55:00,22.95,22.95,22.93,22.95,11600.0,19.1536,19.1536,19.1369,19.1536,11600.0
2009-08-31 15:00:00,22.95,22.95,22.92,22.93,7200.0,19.1536,19.1536,19.1286,19.1369,7200.0
2009-08-31 15:05:00,22.93,22.93,22.92,22.93,7400.0,19.1369,19.1369,19.1286,19.1369,7400.0
2009-08-31 15:10:00,22.92,22.93,22.9,22.91,7400.0,19.1286,19.1369,19.1119,19.1202,7400.0
2009-08-31 15:15:00,22.9,22.93,22.9,22.92,4400.0,19.1119,19.1369,19.1119,19.1286,4400.0
2009-08-31 15:20:00,22.92,22.93,22.91,22.93,8600.0,19.1286,19.1369,19.1202,19.1369,8600.0
2009-08-31 15:25:00,22.93,22.95,22.89,22.94,16400.0,19.1369,19.1536,19.1036,19.1453,16400.0
2009-08-31 15:30:00,22.94,22.95,22.93,22.95,13600.0,19.1453,19.1536,19.1369,19.1536,13600.0
2009-08-31 15:35:00,22.93,22.95,22.93,22.95,8600.0,19.1369,19.1536,19.1369,19.1536,8600.0
2009-08-31 15:40:00,22.95,22.95,22.92,22.95,19000.0,19.1536,19.1536,19.1286,19.1536,19000.0
2009-08-31 15:45:00,22.95,22.98,22.94,22.97,42000.0,19.1536,19.1787,19.1453,19.1703,42000.0
2009-08-31 15:50:00,22.96,22.96,22.94,22.95,28600.0,19.162,19.162,19.1453,19.1536,28600.0
2009-08-31 15:55:00,22.95,23.0,22.95,22.96,56600.0,19.1536,19.1954,19.1536,19.162,56600.0
2009-09-01 09:30:00,22.88,22.88,22.54,22.63,24000.0,19.0952,19.0952,18.8114,18.8866,24000.0
2009-09-01 09:35:00,22.66,22.75,22.64,22.72,33400.0,18.9116,18.9867,18.8949,18.9617,33400.0
2009-09-01 09:40:00,22.75,22.78,22.67,22.72,29200.0,18.9867,19.0117,18.9199,18.9617,29200.0
2009-09-01 09:45:00,22.72,22.84,22.72,22.83,32800.0,18.9617,19.0618,18.9617,19.0535,32800.0
2009-09-01 09:50:00,22.83,22.98,22.83,22.86,85800.0,19.0535,19.1787,19.0535,19.0785,85800.0
2009-09-01 09:55:00,22.88,22.91,22.83,22.85,16800.0,19.0952,19.1202,19.0535,19.0702,16800.0
2009-09-01 10:00:00,22.85,22.9,22.85,22.89,22000.0,19.0702,19.1119,19.0702,19.1036,22000.0
2009-09-01 10:05:00,22.89,22.98,22.89,22.93,14800.0,19.1036,19.1787,19.1036,19.1369,14800.0
2009-09-01 10:10:00,22.93,22.93,22.88,22.88,7600.0,19.1369,19.1369,19.0952,19.0952,7600.0
2009-09-01 10:15:00,22.86,22.9,22.86,22.9,9800.0,19.0785,19.1119,19.0785,19.1119,9800.0
2009-09-01 10:20:00,22.9,22.9,22.88,22.89,56400.0,19.1119,19.1119,19.0952,19.1036,56400.0
2009-09-01 10:25:00,22.88,22.89,22.85,22.85,13000.0,19.0952,19.1036,19.0702,19.0702,13000.0
2009-09-01 10:30:00,22.86,22.92,22.86,22.88,17200.0,19.0785,19.1286,19.0785,19.0952,17200.0
2009-09-01 10:35:00,22.89,22.92,22.88,22.91,8400.0,19.1036,19.1286,19.0952,19.1202,8400.0
2009-09-01 10:40:00,22.91,22.91,22.89,22.89,5200.0,19.1202,19.1202,19.1036,19.1036,5200.0
2009-09-01 10:45:00,22.89,22.89,22.87,22.87,600.0,19.1036,19.1036,19.0869,19.0869,600.0
2009-09-01 10:50:00,22.87,22.9,22.85,22.86,6000.0,19.0869,19.1119,19.0702,19.0785,6000.0
2009-09-01 10:55:00,22.85,22.88,22.85,22.86,7400.0,19.0702,19.0952,19.0702,19.0785,7400.0
2009-09-01 11:00:00,22.85,22.85,22.83,22.85,10800.0,19.0702,19.0702,19.0535,19.0702,10800.0
2009-09-01 11:05:00,22.86,22.86,22.81,22.83,27200.0,19.0785,19.0785,19.0368,19.0535,27200.0
2009-09-01 11:10:00,22.81,22.84,22.8,22.83,33000.0,19.0368,19.0618,19.0284,19.0535,33000.0
2009-09-01 11:15:00,22.82,22.84,22.78,22.82,113000.0,19.0451,19.0618,19.0117,19.0451,113000.0
2009-09-01 11:20:00,22.84,22.85,22.75,22.77,4600.0,19.0618,19.0702,18.9867,19.0034,4600.0
2009-09-01 11:25:00,22.77,22.78,22.7,22.7,13200.0,19.0034,19.0117,18.945,18.945,13200.0
2009-09-01 11:30:00,22.7,22.74,22.67,22.72,27600.0,18.945,18.9784,18.9199,18.9617,27600.0
2009-09-01 11:35:00,22.71,22.79,22.65,22.78,49200.0,18.9533,19.0201,18.9033,19.0117,49200.0
2009-09-01 11:40:00,22.75,22.82,22.75,22.77,28200.0,18.9867,19.0451,18.9867,19.0034,28200.0
2009-09-01 11:45:00,22.77,22.8,22.77,22.77,17200.0,19.0034,19.0284,19.0034,19.0034,17200.0
2009-09-01 11:50:00,22.78,22.83,22.78,22.83,16600.0,19.0117,19.0535,19.0117,19.0535,16600.0
2009-09-01 11:55:00,22.82,22.83,22.77,22.79,4800.0,19.0451,19.0535,19.0034,19.0201,4800.0
2009-09-01 12:00:00,22.78,22.81,22.77,22.77,5600.0,19.0117,19.0368,19.0034,19.0034,5600.0
2009-09-01 12:05:00,22.77,22.81,22.77,22.79,17200.0,19.0034,19.0368,19.0034,19.0201,17200.0
2009-09-01 12:10:00,22.79,22.82,22.79,22.8,25600.0,19.0201,19.0451,19.0201,19.0284,25600.0
2009-09-01 12:15:00,22.79,22.82,22.74,22.82,18400.0,19.0201,19.0451,18.9784,19.0451,18400.0
2009-09-01 12:20:00,22.82,22.85,22.74,22.77,32600.0,19.0451,19.0702,18.9784,19.0034,32600.0
2009-09-01 12:25:00,22.78,22.8,22.77,22.78,14400.0,19.0117,19.0284,19.0034,19.0117,14400.0
2009-09-01 12:30:00,22.77,22.8,22.77,22.78,17400.0,19.0034,19.0284,19.0034,19.0117,17400.0
2009-09-01 12:35:00,22.79,22.79,22.76,22.77,12800.0,19.0201,19.0201,18.9951,19.0034,12800.0
2009-09-01 12:40:00,22.76,22.79,22.75,22.77,7400.0,18.9951,19.0201,18.9867,19.0034,7400.0
2009-09-01 12:45:00,22.77,22.79,22.75,22.79,13000.0,19.0034,19.0201,18.9867,19.0201,13000.0
2009-09-01 12:50:00,22.79,22.83,22.74,22.82,27400.0,19.0201,19.0535,18.9784,19.0451,27400.0
2009-09-01 12:55:00,22.83,22.84,22.81,22.81,5400.0,19.0535,19.0618,19.0368,19.0368,5400.0
2009-09-01 13:00:00,22.82,22.82,22.8,22.8,3400.0,19.0451,19.0451,19.0284,19.0284,3400.0
2009-09-01 13:05:00,22.8,22.8,22.7,22.71,41000.0,19.0284,19.0284,18.945,18.9533,41000.0
2009-09-01 13:10:00,22.71,22.71,22.63,22.67,46600.0,18.9533,18.9533,18.8866,18.9199,46600.0
2009-09-01 13:15:00,22.67,22.68,22.65,22.66,18600.0,18.9199,18.9283,18.9033,18.9116,18600.0
2009-09-01 13:20:00,22.68,22.72,22.68,22.72,4400.0,18.9283,18.9617,18.9283,18.9617,4400.0
2009-09-01 13:25:00,22.72,22.74,22.71,22.72,18200.0,18.9617,18.9784,18.9533,18.9617,18200.0
2009-09-01 13:30:00,22.71,22.73,22.65,22.7,39400.0,18.9533,18.97,18.9033,18.945,39400.0
2009-09-01 13:35:00,22.69,22.73,22.69,22.71,12600.0,18.9366,18.97,18.9366,18.9533,12600.0
2009-09-01 13:40:00,22.72,22.73,22.72,22.72,1000.0,18.9617,18.97,18.9617,18.9617,1000.0
2009-09-01 13:45:00,22.72,22.73,22.72,22.72,1400.0,18.9617,18.97,18.9617,18.9617,1400.0
2009-09-01 13:50:00,22.72,22.72,22.7,22.72,11000.0,18.9617,18.9617,18.945,18.9617,11000.0
2009-09-01 13:55:00,22.72,22.73,22.71,22.72,5400.0,18.9617,18.97,18.9533,18.9617,5400.0
2009-09-01 14:00:00,22.72,22.72,22.71,22.72,3800.0,18.9617,18.9617,18.9533,18.9617,3800.0
2009-09-01 14:05:00,22.72,22.75,22.71,22.74,10200.0,18.9617,18.9867,18.9533,18.9784,10200.0
2009-09-01 14:10:00,22.74,22.75,22.72,22.72,12000.0,18.9784,18.9867,18.9617,18.9617,12000.0
2009-09-01 14:15:00,22.72,22.73,22.69,22.71,18600.0,18.9617,18.97,18.9366,18.9533,18600.0
2009-09-01 14:20:00,22.72,22.73,22.72,22.72,1600.0,18.9617,18.97,18.9617,18.9617,1600.0
2009-09-01 14:25:00,22.72,22.74,22.7,22.7,2400.0,18.9617,18.9784,18.945,18.945,2400.0
2009-09-01 14:30:00,22.72,22.75,22.71,22.75,5000.0,18.9617,18.9867,18.9533,18.9867,5000.0
2009-09-01 14:35:00,22.74,22.75,22.7,22.71,7600.0,18.9784,18.9867,18.945,18.9533,7600.0
2009-09-01 14:40:00,22.7,22.71,22.68,22.71,8600.0,18.945,18.9533,18.9283,18.9533,8600.0
2009-09-01 14:45:00,22.71,22.74,22.71,22.73,2400.0,18.9533,18.9784,18.9533,18.97,2400.0
2009-09-01 14:50:00,22.73,22.75,22.73,22.74,4000.0,18.97,18.9867,18.97,18.9784,4000.0
2009-09-01 14:55:00,22.73,22.75,22.73,22.74,6800.0,18.97,18.9867,18.97,18.9784,6800.0
2009-09-01 15:00:00,22.74,22.75,22.73,22.75,6000.0,18.9784,18.9867,18.97,18.9867,6000.0
2009-09-01 15:05:00,22.74,22.75,22.72,22.75,11400.0,18.9784,18.9867,18.9617,18.9867,11400.0
2009-09-01 15:10:00,22.75,22.77,22.75,22.76,3600.0,18.9867,19.0034,18.9867,18.9951,3600.0
2009-09-01 15:15:00,22.76,22.77,22.73,22.74,11200.0,18.9951,19.0034,18.97,18.9784,11200.0
2009-09-01 15:20:00,22.73,22.74,22.72,22.72,9600.0,18.97,18.9784,18.9617,18.9617,9600.0
2009-09-01 15:25:00,22.72,22.74,22.68,22.71,27400.0,18.9617,18.9784,18.9283,18.9533,27400.0
2009-09-01 15:30:00,22.7,22.75,22.7,22.75,26600.0,18.945,18.9867,18.945,18.9867,26600.0
2009-09-01 15:35:00,22.75,22.75,22.73,22.75,12000.0,18.9867,18.9867,18.97,18.9867,12000.0
2009-09-01 15:40:00,22.76,22.76,22.71,22.72,16400.0,18.9951,18.9951,18.9533,18.9617,16400.0
2009-09-01 15:45:00,22.73,22.75,22.68,22.7,37600.0,18.97,18.9867,18.9283,18.945,37600.0
2009-09-01 15:50:00,22.7,22.77,22.7,22.77,33600.0,18.945,19.0034,18.945,19.0034,33600.0
2009-09-01 15:55:00,22.78,22.78,22.71,22.72,43000.0,19.0117,19.0117,18.9533,18.9617,43000.0
2009-09-02 09:30:00,22.67,22.71,22.55,22.68,48800.0,18.9199,18.9533,18.8198,18.9283,48800.0
2009-09-02 09:35:00,22.7,22.7,22.61,22.63,22400.0,18.945,18.945,18.8699,18.8866,22400.0
2009-09-02 09:40:00,22.62,22.76,22.62,22.68,13000.0,18.8782,18.9951,18.8782,18.9283,13000.0
2009-09-02 09:45:00,22.67,22.74,22.67,22.67,19000.0,18.9199,18.9784,18.9199,18.9199,19000.0
2009-09-02 09:50:00,22.67,22.71,22.65,22.7,16600.0,18.9199,18.9533,18.9033,18.945,16600.0
2009-09-02 09:55:00,22.7,22.74,22.69,22.73,15600.0,18.945,18.9784,18.9366,18.97,15600.0
2009-09-02 10:00:00,22.72,22.74,22.66,22.71,8800.0,18.9617,18.9784,18.9116,18.9533,8800.0
2009-09-02 10:05:00,22.71,22.72,22.66,22.66,64800.0,18.9533,18.9617,18.9116,18.9116,64800.0
2009-09-02 10:10:00,22.67,22.68,22.62,22.63,43400.0,18.9199,18.9283,18.8782,18.8866,43400.0
2009-09-02 10:15:00,22.65,22.65,22.61,22.61,5000.0,18.9033,18.9033,18.8699,18.8699,5000.0
2009-09-02 10:20:00,22.61,22.61,22.56,22.56,9800.0,18.8699,18.8699,18.8281,18.8281,9800.0
2009-09-02 10:25:00,22.56,22.58,22.55,22.57,6200.0,18.8281,18.8448,18.8198,18.8365,6200.0
2009-09-02 10:30:00,22.57,22.57,22.55,22.55,14000.0,18.8365,18.8365,18.8198,18.8198,14000.0
2009-09-02 10:35:00,22.55,22.58,22.55,22.57,6600.0,18.8198,18.8448,18.8198,18.8365,6600.0
2009-09-02 10:40:00,22.6,22.66,22.57,22.66,13600.0,18.8615,18.9116,18.8365,18.9116,13600.0
2009-09-02 10:45:00,22.65,22.68,22.64,22.65,35000.0,18.9033,18.9283,18.8949,18.9033,35000.0
2009-09-02 10:50:00,22.64,22.64,22.6,22.63,29800.0,18.8949,18.8949,18.8615,18.8866,29800.0
2009-09-02 10:55:00,22.64,22.67,22.64,22.66,6400.0,18.8949,18.9199,18.8949,18.9116,6400.0
2009-09-02 11:00:00,22.65,22.66,22.63,22.63,13000.0,18.9033,18.9116,18.8866,18.8866,13000.0
2009-09-02 11:05:00,22.63,22.67,22.63,22.67,17000.0,18.8866,18.9199,18.8866,18.9199,17000.0
2009-09-02 11:10:00,22.67,22.67,22.63,22.65,24800.0,18.9199,18.9199,18.8866,18.9033,24800.0
2009-09-02 11:15:00,22.64,22.66,22.63,22.65,5200.0,18.8949,18.9116,18.8866,18.9033,5200.0
2009-09-02 11:20:00,22.65,22.67,22.65,22.66,7600.0,18.9033,18.9199,18.9033,18.9116,7600.0
2009-09-02 11:25:00,22.65,22.67,22.63,22.63,17200.0,18.9033,18.9199,18.8866,18.8866,17200.0
2009-09-02 11:30:00,22.63,22.64,22.61,22.64,19000.0,18.8866,18.8949,18.8699,18.8949,19000.0
2009-09-02 11:35:00,22.65,22.66,22.61,22.63,28600.0,18.9033,18.9116,18.8699,18.8866,28600.0
2009-09-02 11:40:00,22.63,22.64,22.61,22.62,5600.0,18.8866,18.8949,18.8699,18.8782,5600.0
2009-09-02 11:45:00,22.62,22.63,22.61,22.61,4800.0,18.8782,18.8866,18.8699,18.8699,4800.0
2009-09-02 11:50:00,22.61,22.62,22.59,22.59,8200.0,18.8699,18.8782,18.8532,18.8532,8200.0
2009-09-02 11:55:00,22.6,22.61,22.6,22.6,3400.0,18.8615,18.8699,18.8615,18.8615,3400.0
2009-09-02 12:00:00,22.6,22.6,22.56,22.57,6000.0,18.8615,18.8615,18.8281,18.8365,6000.0
2009-09-02 12:05:00,22.57,22.59,22.57,22.57,16800.0,18.8365,18.8532,18.8365,18.8365,16800.0
2009-09-02 12:10:00,22.57,22.59,22.57,22.58,15400.0,18.8365,18.8532,18.8365,18.8448,15400.0
2009-09-02 12:15:00,22.59,22.6,22.58,22.59,11000.0,18.8532,18.8615,18.8448,18.8532,11000.0
2009-09-02 12:20:00,22.6,22.61,22.59,22.59,14400.0,18.8615,18.8699,18.8532,18.8532,14400.0
2009-09-02 12:25:00,22.59,22.59,22.59,22.59,3400.0,18.8532,18.8532,18.8532,18.8532,3400.0
2009-09-02 12:30:00,22.59,22.6,22.56,22.59,21800.0,18.8532,18.8615,18.8281,18.8532,21800.0
2009-09-02 12:35:00,22.59,22.6,22.58,22.59,8400.0,18.8532,18.8615,18.8448,18.8532,8400.0
2009-09-02 12:40:00,22.6,22.6,22.59,22.59,1400.0,18.8615,18.8615,18.8532,18.8532,1400.0
2009-09-02 12:45:00,22.6,22.63,22.59,22.63,16200.0,18.8615,18.8866,18.8532,18.8866,16200.0
2009-09-02 12:50:00,22.63,22.63,22.6,22.61,9200.0,18.8866,18.8866,18.8615,18.8699,9200.0
2009-09-02 12:55:00,22.61,22.64,22.61,22.64,10800.0,18.8699,18.8949,18.8699,18.8949,10800.0
2009-09-02 13:00:00,22.65,22.65,22.6,22.62,13200.0,18.9033,18.9033,18.8615,18.8782,13200.0
2009-09-02 13:05:00,22.61,22.62,22.6,22.62,8200.0,18.8699,18.8782,18.8615,18.8782,8200.0
2009-09-02 13:10:00,22.63,22.63,22.61,22.61,4200.0,18.8866,18.8866,18.8699,18.8699,4200.0
2009-09-02 13:15:00,22.62,22.63,22.62,22.63,5400.0,18.8782,18.8866,18.8782,18.8866,5400.0
2009-09-02 13:20:00,22.63,22.63,22.61,22.61,9400.0,18.8866,18.8866,18.8699,18.8699,9400.0
2009-09-02 13:25:00,22.61,22.61,22.61,22.61,9200.0,18.8699,18.8699,18.8699,18.8699,9200.0
2009-09-02 13:30:00,22.61,22.61,22.6,22.61,52200.0,18.8699,18.8699,18.8615,18.8699,52200.0
2009-09-02 13:35:00,22.61,22.63,22.61,22.62,7000.0,18.8699,18.8866,18.8699,18.8782,7000.0
2009-09-02 13:40:00,22.63,22.64,22.63,22.64,7600.0,18.8866,18.8949,18.8866,18.8949,7600.0
2009-09-02 13:45:00,22.64,22.64,22.61,22.63,6800.0,18.8949,18.8949,18.8699,18.8866,6800.0
2009-09-02 13:50:00,22.63,22.63,22.61,22.62,7800.0,18.8866,18.8866,18.8699,18.8782,7800.0
2009-09-02 13:55:00,22.61,22.62,22.61,22.61,12600.0,18.8699,18.8782,18.8699,18.8699,12600.0
2009-09-02 14:00:00,22.61,22.64,22.6,22.61,15600.0,18.8699,18.8949,18.8615,18.8699,15600.0
2009-09-02 14:05:00,22.61,22.63,22.61,22.61,10200.0,18.8699,18.8866,18.8699,18.8699,10200.0
2009-09-02 14:10:00,22.61,22.63,22.61,22.62,6800.0,18.8699,18.8866,18.8699,18.8782,6800.0
2009-09-02 14:15:00,22.63,22.65,22.61,22.62,19200.0,18.8866,18.9033,18.8699,18.8782,19200.0
2009-09-02 14:20:00,22.61,22.64,22.61,22.61,6200.0,18.8699,18.8949,18.8699,18.8699,6200.0
2009-09-02 14:25:00,22.62,22.63,22.61,22.61,6000.0,18.8782,18.8866,18.8699,18.8699,6000.0
2009-09-02 14:30:00,22.61,22.64,22.61,22.64,8400.0,18.8699,18.8949,18.8699,18.8949,8400.0
2009-09-02 14:35:00,22.64,22.66,22.64,22.64,12200.0,18.8949,18.9116,18.8949,18.8949,12200.0
2009-09-02 14:40:00,22.66,22.66,22.62,22.63,17200.0,18.9116,18.9116,18.8782,18.8866,17200.0
2009-09-02 14:45:00,22.63,22.63,22.61,22.61,6000.0,18.8866,18.8866,18.8699,18.8699,6000.0
2009-09-02 14:50:00,22.61,22.63,22.61,22.63,8000.0,18.8699,18.8866,18.8699,18.8866,8000.0
2009-09-02 14:55:00,22.62,22.65,22.6,22.6,12400.0,18.8782,18.9033,18.8615,18.8615,12400.0
2009-09-02 15:00:00,22.61,22.63,22.6,22.61,10200.0,18.8699,18.8866,18.8615,18.8699,10200.0
2009-09-02 15:05:00,22.61,22.63,22.61,22.63,12400.0,18.8699,18.8866,18.8699,18.8866,12400.0
2009-09-02 15:10:00,22.63,22.65,22.63,22.65,16000.0,18.8866,18.9033,18.8866,18.9033,16000.0
2009-09-02 15:15:00,22.65,22.7,22.64,22.69,12800.0,18.9033,18.945,18.8949,18.9366,12800.0
2009-09-02 15:20:00,22.69,22.69,22.66,22.68,15200.0,18.9366,18.9366,18.9116,18.9283,15200.0
2009-09-02 15:25:00,22.68,22.69,22.68,22.69,12600.0,18.9283,18.9366,18.9283,18.9366,12600.0
2009-09-02 15:30:00,22.68,22.71,22.68,22.71,21400.0,18.9283,18.9533,18.9283,18.9533,21400.0
2009-09-02 15:35:00,22.71,22.73,22.7,22.73,19600.0,18.9533,18.97,18.945,18.97,19600.0
2009-09-02 15:40:00,22.73,22.74,22.72,22.73,37800.0,18.97,18.9784,18.9617,18.97,37800.0
2009-09-02 15:45:00,22.73,22.77,22.73,22.77,62400.0,18.97,19.0034,18.97,19.0034,62400.0
2009-09-02 15:50:00,22.75,22.76,22.7,22.7,26600.0,18.9867,18.9951,18.945,18.945,26600.0
2009-09-02 15:55:00,22.7,22.7,22.66,22.68,22800.0,18.945,18.945,18.9116,18.9283,22800.0
2009-09-03 09:30:00,22.79,22.84,22.72,22.72,12000.0,19.0201,19.0618,18.9617,18.9617,12000.0
2009-09-03 09:35:00,22.77,22.77,22.54,22.6,16800.0,19.0034,19.0034,18.8114,18.8615,16800.0
2009-09-03 09:40:00,22.61,22.73,22.61,22.73,11600.0,18.8699,18.97,18.8699,18.97,11600.0
2009-09-03 09:45:00,22.73,22.75,22.71,22.71,3600.0,18.97,18.9867,18.9533,18.9533,3600.0
2009-09-03 09:50:00,22.7,22.73,22.7,22.71,13800.0,18.945,18.97,18.945,18.9533,13800.0
2009-09-03 09:55:00,22.7,22.73,22.64,22.68,25200.0,18.945,18.97,18.8949,18.9283,25200.0
2009-09-03 10:00:00,22.7,22.7,22.62,22.63,24600.0,18.945,18.945,18.8782,18.8866,24600.0
2009-09-03 10:05:00,22.61,22.61,22.59,22.61,12000.0,18.8699,18.8699,18.8532,18.8699,12000.0
2009-09-03 10:10:00,22.6,22.61,22.59,22.6,12600.0,18.8615,18.8699,18.8532,18.8615,12600.0
2009-09-03 10:15:00,22.6,22.61,22.58,22.58,5600.0,18.8615,18.8699,18.8448,18.8448,5600.0
2009-09-03 10:20:00,22.6,22.61,22.58,22.61,8600.0,18.8615,18.8699,18.8448,18.8699,8600.0
2009-09-03 10:25:00,22.6,22.66,22.6,22.61,28200.0,18.8615,18.9116,18.8615,18.8699,28200.0
2009-09-03 10:30:00,22.62,22.65,22.58,22.58,13400.0,18.8782,18.9033,18.8448,18.8448,13400.0
2009-09-03 10:35:00,22.58,22.59,22.56,22.56,5600.0,18.8448,18.8532,18.8281,18.8281,5600.0
2009-09-03 10:40:00,22.55,22.57,22.53,22.55,12600.0,18.8198,18.8365,18.8031,18.8198,12600.0
2009-09-03 10:45:00,22.55,22.56,22.55,22.56,8400.0,18.8198,18.8281,18.8198,18.8281,8400.0
2009-09-03 10:50:00,22.57,22.57,22.55,22.56,4000.0,18.8365,18.8365,18.8198,18.8281,4000.0
2009-09-03 10:55:00,22.55,22.56,22.55,22.56,7600.0,18.8198,18.8281,18.8198,18.8281,7600.0
2009-09-03 11:00:00,22.56,22.61,22.55,22.61,4200.0,18.8281,18.8699,18.8198,18.8699,4200.0
2009-09-03 11:05:00,22.63,22.64,22.63,22.64,1000.0,18.8866,18.8949,18.8866,18.8949,1000.0
2009-09-03 11:10:00,22.66,22.71,22.66,22.71,19800.0,18.9116,18.9533,18.9116,18.9533,19800.0
2009-09-03 11:15:00,22.71,22.74,22.68,22.73,13200.0,18.9533,18.9784,18.9283,18.97,13200.0
2009-09-03 11:20:00,22.73,22.74,22.71,22.72,16400.0,18.97,18.9784,18.9533,18.9617,16400.0
2009-09-03 11:25:00,22.72,22.72,22.66,22.68,26200.0,18.9617,18.9617,18.9116,18.9283,26200.0
2009-09-03 11:30:00,22.68,22.68,22.67,22.68,3000.0,18.9283,18.9283,18.9199,18.9283,3000.0
2009-09-03 11:35:00,22.68,22.68,22.68,22.68,4600.0,18.9283,18.9283,18.9283,18.9283,4600.0
2009-09-03 11:40:00,22.67,22.67,22.66,22.66,1200.0,18.9199,18.9199,18.9116,18.9116,1200.0
2009-09-03 11:45:00,22.66,22.66,22.66,22.66,0.0,18.9116,18.9116,18.9116,18.9116,0.0
2009-09-03 11:50:00,22.65,22.65,22.65,22.65,1000.0,18.9033,18.9033,18.9033,18.9033,1000.0
2009-09-03 11:55:00,22.65,22.65,22.65,22.65,2200.0,18.9033,18.9033,18.9033,18.9033,2200.0
2009-09-03 12:00:00,22.64,22.65,22.64,22.64,2200.0,18.8949,18.9033,18.8949,18.8949,2200.0
2009-09-03 12:05:00,22.65,22.67,22.64,22.67,4000.0,18.9033,18.9199,18.8949,18.9199,4000.0
2009-09-03 12:10:00,22.68,22.68,22.68,22.68,200.0,18.9283,18.9283,18.9283,18.9283,200.0
2009-09-03 12:15:00,22.67,22.68,22.67,22.68,1400.0,18.9199,18.9283,18.9199,18.9283,1400.0
2009-09-03 12:20:00,22.68,22.68,22.68,22.68,0.0,18.9283,18.9283,18.9283,18.9283,0.0
2009-09-03 12:25:00,22.68,22.68,22.66,22.67,2400.0,18.9283,18.9283,18.9116,18.9199,2400.0
2009-09-03 12:30:00,22.66,22.67,22.66,22.67,3000.0,18.9116,18.9199,18.9116,18.9199,3000.0
2009-09-03 12:35:00,22.66,22.66,22.64,22.65,5000.0,18.9116,18.9116,18.8949,18.9033,5000.0
2009-09-03 12:40:00,22.64,22.66,22.64,22.66,1800.0,18.8949,18.9116,18.8949,18.9116,1800.0
2009-09-03 12:45:00,22.66,22.68,22.66,22.67,3800.0,18.9116,18.9283,18.9116,18.9199,3800.0
2009-09-03 12:50:00,22.68,22.71,22.68,22.7,2400.0,18.9283,18.9533,18.9283,18.945,2400.0
2009-09-03 12:55:00,22.71,22.71,22.67,22.71,3000.0,18.9533,18.9533,18.9199,18.9533,3000.0
2009-09-03 13:00:00,22.71,22.73,22.71,22.73,1000.0,18.9533,18.97,18.9533,18.97,1000.0
2009-09-03 13:05:00,22.73,22.74,22.72,22.72,3800.0,18.97,18.9784,18.9617,18.9617,3800.0
2009-09-03 13:10:00,22.75,22.75,22.75,22.75,1000.0,18.9867,18.9867,18.9867,18.9867,1000.0
2009-09-03 13:15:00,22.75,22.78,22.75,22.78,2200.0,18.9867,19.0117,18.9867,19.0117,2200.0
2009-09-03 13:20:00,22.77,22.8,22.76,22.77,2000.0,19.0034,19.0284,18.9951,19.0034,2000.0
2009-09-03 13:25:00,22.77,22.77,22.74,22.74,2800.0,19.0034,19.0034,18.9784,18.9784,2800.0
2009-09-03 13:30:00,22.75,22.76,22.74,22.74,4400.0,18.9867,18.9951,18.9784,18.9784,4400.0
2009-09-03 13:35:00,22.74,22.75,22.72,22.75,2600.0,18.9784,18.9867,18.9617,18.9867,2600.0
2009-09-03 13:40:00,22.74,22.74,22.7,22.7,6600.0,18.9784,18.9784,18.945,18.945,6600.0
2009-09-03 13:45:00,22.71,22.74,22.71,22.73,4600.0,18.9533,18.9784,18.9533,18.97,4600.0
2009-09-03 13:50:00,22.73,22.75,22.73,22.75,2000.0,18.97,18.9867,18.97,18.9867,2000.0
2009-09-03 13:55:00,22.74,22.75,22.74,22.75,1800.0,18.9784,18.9867,18.9784,18.9867,1800.0
2009-09-03 14:00:00,22.75,22.77,22.75,22.76,5400.0,18.9867,19.0034,18.9867,18.9951,5400.0
2009-09-03 14:05:00,22.77,22.77,22.75,22.76,3000.0,19.0034,19.0034,18.9867,18.9951,3000.0
2009-09-03 14:10:00,22.77,22.77,22.72,22.74,3800.0,19.0034,19.0034,18.9617,18.9784,3800.0
2009-09-03 14:15:00,22.74,22.75,22.74,22.75,3000.0,18.9784,18.9867,18.9784,18.9867,3000.0
2009-09-03 14:20:00,22.75,22.75,22.73,22.75,2000.0,18.9867,18.9867,18.97,18.9867,2000.0
2009-09-03 14:25:00,22.75,22.78,22.74,22.78,4600.0,18.9867,19.0117,18.9784,19.0117,4600.0
2009-09-03 14:30:00,22.77,22.79,22.77,22.78,1800.0,19.0034,19.0201,19.0034,19.0117,1800.0
2009-09-03 14:35:00,22.78,22.78,22.77,22.78,4400.0,19.0117,19.0117,19.0034,19.0117,4400.0
2009-09-03 14:40:00,22.77,22.77,22.75,22.75,4600.0,19.0034,19.0034,18.9867,18.9867,4600.0
2009-09-03 14:45:00,22.75,22.77,22.75,22.75,3800.0,18.9867,19.0034,18.9867,18.9867,3800.0
2009-09-03 14:50:00,22.75,22.75,22.75,22.75,3200.0,18.9867,18.9867,18.9867,18.9867,3200.0
2009-09-03 14:55:00,22.75,22.75,22.75,22.75,3600.0,18.9867,18.9867,18.9867,18.9867,3600.0
2009-09-03 15:00:00,22.75,22.78,22.75,22.77,14800.0,18.9867,19.0117,18.9867,19.0034,14800.0
2009-09-03 15:05:00,22.77,22.77,22.76,22.77,3800.0,19.0034,19.0034,18.9951,19.0034,3800.0
2009-09-03 15:10:00,22.76,22.77,22.75,22.77,10000.0,18.9951,19.0034,18.9867,19.0034,10000.0
2009-09-03 15:15:00,22.77,22.77,22.75,22.75,7200.0,19.0034,19.0034,18.9867,18.9867,7200.0
2009-09-03 15:20:00,22.75,22.77,22.75,22.77,5800.0,18.9867,19.0034,18.9867,19.0034,5800.0
2009-09-03 15:25:00,22.76,22.78,22.75,22.77,6000.0,18.9951,19.0117,18.9867,19.0034,6000.0
2009-09-03 15:30:00,22.77,22.84,22.77,22.82,14600.0,19.0034,19.0618,19.0034,19.0451,14600.0
2009-09-03 15:35:00,22.82,22.85,22.81,22.85,14000.0,19.0451,19.0702,19.0368,19.0702,14000.0
2009-09-03 15:40:00,22.85,22.85,22.8,22.82,15000.0,19.0702,19.0702,19.0284,19.0451,15000.0
2009-09-03 15:45:00,22.82,22.85,22.82,22.84,8800.0,19.0451,19.0702,19.0451,19.0618,8800.0
2009-09-03 15:50:00,22.84,22.85,22.82,22.85,22600.0,19.0618,19.0702,19.0451,19.0702,22600.0
2009-09-03 15:55:00,22.84,22.86,22.83,22.86,17600.0,19.0618,19.0785,19.0535,19.0785,17600.0
2009-09-04 09:30:00,22.89,22.9,22.85,22.9,9200.0,19.1036,19.1119,19.0702,19.1119,9200.0
2009-09-04 09:35:00,22.89,22.9,22.83,22.86,3800.0,19.1036,19.1119,19.0535,19.0785,3800.0
2009-09-04 09:40:00,22.86,22.96,22.86,22.9,16000.0,19.0785,19.162,19.0785,19.1119,16000.0
2009-09-04 09:45:00,22.91,22.93,22.86,22.86,11000.0,19.1202,19.1369,19.0785,19.0785,11000.0
2009-09-04 09:50:00,22.84,22.88,22.8,22.88,11400.0,19.0618,19.0952,19.0284,19.0952,11400.0
2009-09-04 09:55:00,22.86,22.91,22.85,22.88,8200.0,19.0785,19.1202,19.0702,19.0952,8200.0
2009-09-04 10:00:00,22.88,22.92,22.86,22.9,15400.0,19.0952,19.1286,19.0785,19.1119,15400.0
2009-09-04 10:05:00,22.89,22.92,22.88,22.89,2400.0,19.1036,19.1286,19.0952,19.1036,2400.0
2009-09-04 10:10:00,22.85,22.86,22.82,22.82,7000.0,19.0702,19.0785,19.0451,19.0451,7000.0
2009-09-04 10:15:00,22.8,22.83,22.8,22.82,8400.0,19.0284,19.0535,19.0284,19.0451,8400.0
2009-09-04 10:20:00,22.81,22.81,22.81,22.81,800.0,19.0368,19.0368,19.0368,19.0368,800.0
2009-09-04 10:25:00,22.8,22.81,22.8,22.81,12400.0,19.0284,19.0368,19.0284,19.0368,12400.0
2009-09-04 10:30:00,22.8,22.84,22.8,22.82,22400.0,19.0284,19.0618,19.0284,19.0451,22400.0
2009-09-04 10:35:00,22.82,22.83,22.8,22.8,22400.0,19.0451,19.0535,19.0284,19.0284,22400.0
2009-09-04 10:40:00,22.8,22.82,22.77,22.77,4200.0,19.0284,19.0451,19.0034,19.0034,4200.0
2009-09-04 10:45:00,22.8,22.8,22.79,22.8,2600.0,19.0284,19.0284,19.0201,19.0284,2600.0
2009-09-04 10:50:00,22.8,22.84,22.79,22.81,8600.0,19.0284,19.0618,19.0201,19.0368,8600.0
2009-09-04 10:55:00,22.8,22.85,22.78,22.8,36000.0,19.0284,19.0702,19.0117,19.0284,36000.0
2009-09-04 11:00:00,22.8,22.83,22.8,22.8,13400.0,19.0284,19.0535,19.0284,19.0284,13400.0
2009-09-04 11:05:00,22.81,22.81,22.81,22.81,800.0,19.0368,19.0368,19.0368,19.0368,800.0
2009-09-04 11:10:00,22.81,22.81,22.8,22.81,1800.0,19.0368,19.0368,19.0284,19.0368,1800.0
2009-09-04 11:15:00,22.82,22.82,22.8,22.8,2600.0,19.0451,19.0451,19.0284,19.0284,2600.0
2009-09-04 11:20:00,22.8,22.81,22.8,22.81,5400.0,19.0284,19.0368,19.0284,19.0368,5400.0
2009-09-04 11:25:00,22.81,22.82,22.79,22.79,22800.0,19.0368,19.0451,19.0201,19.0201,22800.0
2009-09-04 11:30:00,22.78,22.8,22.78,22.8,3200.0,19.0117,19.0284,19.0117,19.0284,3200.0
2009-09-04 11:35:00,22.8,22.81,22.8,22.8,11600.0,19.0284,19.0368,19.0284,19.0284,11600.0
2009-09-04 11:40:00,22.8,22.8,22.77,22.77,11000.0,19.0284,19.0284,19.0034,19.0034,11000.0
2009-09-04 11:45:00,22.77,22.79,22.77,22.77,15000.0,19.0034,19.0201,19.0034,19.0034,15000.0
2009-09-04 11:50:00,22.77,22.78,22.76,22.78,6400.0,19.0034,19.0117,18.9951,19.0117,6400.0
2009-09-04 11:55:00,22.77,22.79,22.77,22.79,6200.0,19.0034,19.0201,19.0034,19.0201,6200.0
2009-09-04 12:00:00,22.79,22.79,22.78,22.78,4800.0,19.0201,19.0201,19.0117,19.0117,4800.0
2009-09-04 12:05:00,22.79,22.79,22.77,22.78,29200.0,19.0201,19.0201,19.0034,19.0117,29200.0
2009-09-04 12:10:00,22.78,22.8,22.78,22.79,11400.0,19.0117,19.0284,19.0117,19.0201,11400.0
2009-09-04 12:15:00,22.79,22.8,22.78,22.8,5400.0,19.0201,19.0284,19.0117,19.0284,5400.0
2009-09-04 12:20:00,22.8,22.83,22.79,22.82,19600.0,19.0284,19.0535,19.0201,19.0451,19600.0
2009-09-04 12:25:00,22.82,22.82,22.75,22.77,55400.0,19.0451,19.0451,18.9867,19.0034,55400.0
2009-09-04 12:30:00,22.77,22.79,22.75,22.79,40600.0,19.0034,19.0201,18.9867,19.0201,40600.0
2009-09-04 12:35:00,22.79,22.81,22.75,22.79,14400.0,19.0201,19.0368,18.9867,19.0201,14400.0
2009-09-04 12:40:00,22.78,22.81,22.78,22.8,3600.0,19.0117,19.0368,19.0117,19.0284,3600.0
2009-09-04 12:45:00,22.82,22.84,22.81,22.81,11600.0,19.0451,19.0618,19.0368,19.0368,11600.0
2009-09-04 12:50:00,22.84,22.85,22.82,22.82,6800.0,19.0618,19.0702,19.0451,19.0451,6800.0
2009-09-04 12:55:00,22.84,22.85,22.83,22.85,4800.0,19.0618,19.0702,19.0535,19.0702,4800.0
2009-09-04 13:00:00,22.85,22.85,22.81,22.81,11000.0,19.0702,19.0702,19.0368,19.0368,11000.0
2009-09-04 13:05:00,22.82,22.84,22.82,22.84,1800.0,19.0451,19.0618,19.0451,19.0618,1800.0
2009-09-04 13:10:00,22.84,22.84,22.84,22.84,2000.0,19.0618,19.0618,19.0618,19.0618,2000.0
2009-09-04 13:15:00,22.84,22.85,22.84,22.85,7400.0,19.0618,19.0702,19.0618,19.0702,7400.0
2009-09-04 13:20:00,22.85,22.86,22.84,22.84,28400.0,19.0702,19.0785,19.0618,19.0618,28400.0
2009-09-04 13:25:00,22.83,22.85,22.82,22.84,8800.0,19.0535,19.0702,19.0451,19.0618,8800.0
2009-09-04 13:30:00,22.85,22.87,22.83,22.85,13200.0,19.0702,19.0869,19.0535,19.0702,13200.0
2009-09-04 13:35:00,22.84,22.84,22.82,22.82,4600.0,19.0618,19.0618,19.0451,19.0451,4600.0
2009-09-04 13:40:00,22.82,22.83,22.8,22.82,14200.0,19.0451,19.0535,19.0284,19.0451,14200.0
2009-09-04 13:45:00,22.82,22.82,22.78,22.8,9400.0,19.0451,19.0451,19.0117,19.0284,9400.0
2009-09-04 13:50:00,22.8,22.81,22.79,22.8,7400.0,19.0284,19.0368,19.0201,19.0284,7400.0
2009-09-04 13:55:00,22.79,22.8,22.79,22.79,4600.0,19.0201,19.0284,19.0201,19.0201,4600.0
2009-09-04 14:00:00,22.8,22.81,22.8,22.8,8000.0,19.0284,19.0368,19.0284,19.0284,8000.0
2009-09-04 14:05:00,22.8,22.8,22.79,22.8,6600.0,19.0284,19.0284,19.0201,19.0284,6600.0
2009-09-04 14:10:00,22.8,22.81,22.79,22.8,7600.0,19.0284,19.0368,19.0201,19.0284,7600.0
2009-09-04 14:15:00,22.8,22.81,22.79,22.81,9000.0,19.0284,19.0368,19.0201,19.0368,9000.0
2009-09-04 14:20:00,22.81,22.82,22.79,22.79,9200.0,19.0368,19.0451,19.0201,19.0201,9200.0
2009-09-04 14:25:00,22.8,22.8,22.79,22.8,3200.0,19.0284,19.0284,19.0201,19.0284,3200.0
2009-09-04 14:30:00,22.79,22.8,22.77,22.77,23400.0,19.0201,19.0284,19.0034,19.0034,23400.0
2009-09-04 14:35:00,22.77,22.77,22.75,22.77,5200.0,19.0034,19.0034,18.9867,19.0034,5200.0
2009-09-04 14:40:00,22.78,22.79,22.76,22.78,6800.0,19.0117,19.0201,18.9951,19.0117,6800.0
2009-09-04 14:45:00,22.8,22.8,22.78,22.78,2800.0,19.0284,19.0284,19.0117,19.0117,2800.0
2009-09-04 14:50:00,22.8,22.81,22.78,22.8,5400.0,19.0284,19.0368,19.0117,19.0284,5400.0
2009-09-04 14:55:00,22.8,22.81,22.79,22.8,28600.0,19.0284,19.0368,19.0201,19.0284,28600.0
2009-09-04 15:00:00,22.8,22.83,22.79,22.81,11000.0,19.0284,19.0535,19.0201,19.0368,11000.0
2009-09-04 15:05:00,22.82,22.82,22.78,22.79,13600.0,19.0451,19.0451,19.0117,19.0201,13600.0
2009-09-04 15:10:00,22.79,22.8,22.79,22.8,9600.0,19.0201,19.0284,19.0201,19.0284,9600.0
2009-09-04 15:15:00,22.8,22.8,22.79,22.79,9200.0,19.0284,19.0284,19.0201,19.0201,9200.0
2009-09-04 15:20:00,22.8,22.8,22.79,22.8,7600.0,19.0284,19.0284,19.0201,19.0284,7600.0
2009-09-04 15:25:00,22.8,22.81,22.8,22.81,61000.0,19.0284,19.0368,19.0284,19.0368,61000.0
2009-09-04 15:30:00,22.82,22.82,22.79,22.79,11400.0,19.0451,19.0451,19.0201,19.0201,11400.0
2009-09-04 15:35:00,22.8,22.82,22.79,22.79,40200.0,19.0284,19.0451,19.0201,19.0201,40200.0
2009-09-04 15:40:00,22.78,22.8,22.78,22.78,17800.0,19.0117,19.0284,19.0117,19.0117,17800.0
2009-09-04 15:45:00,22.78,22.8,22.77,22.77,23400.0,19.0117,19.0284,19.0034,19.0034,23400.0
2009-09-04 15:50:00,22.76,22.81,22.76,22.77,33400.0,18.9951,19.0368,18.9951,19.0034,33400.0
2009-09-04 15:55:00,22.77,22.8,22.76,22.78,59200.0,19.0034,19.0284,18.9951,19.0117,59200.0
2009-09-08 09:30:00,23.12,23.33,22.93,22.94,89800.0,19.2955,19.4708,19.1369,19.1453,89800.0
2009-09-08 09:35:00,22.94,22.96,22.68,22.7,28200.0,19.1453,19.162,18.9283,18.945,28200.0
2009-09-08 09:40:00,22.68,22.74,22.64,22.64,7200.0,18.9283,18.9784,18.8949,18.8949,7200.0
2009-09-08 09:45:00,22.64,22.8,22.63,22.79,19400.0,18.8949,19.0284,18.8866,19.0201,19400.0
2009-09-08 09:50:00,22.79,22.85,22.79,22.85,18800.0,19.0201,19.0702,19.0201,19.0702,18800.0
2009-09-08 09:55:00,22.85,22.86,22.81,22.83,13800.0,19.0702,19.0785,19.0368,19.0535,13800.0
2009-09-08 10:00:00,22.83,22.88,22.83,22.88,15600.0,19.0535,19.0952,19.0535,19.0952,15600.0
2009-09-08 10:05:00,22.86,22.88,22.85,22.86,15400.0,19.0785,19.0952,19.0702,19.0785,15400.0
2009-09-08 10:10:00,22.86,22.87,22.84,22.85,19000.0,19.0785,19.0869,19.0618,19.0702,19000.0
2009-09-08 10:15:00,22.85,22.85,22.8,22.81,37800.0,19.0702,19.0702,19.0284,19.0368,37800.0
2009-09-08 10:20:00,22.82,22.85,22.81,22.82,36400.0,19.0451,19.0702,19.0368,19.0451,36400.0
2009-09-08 10:25:00,22.81,22.81,22.8,22.8,10800.0,19.0368,19.0368,19.0284,19.0284,10800.0
2009-09-08 10:30:00,22.8,22.81,22.76,22.81,16400.0,19.0284,19.0368,18.9951,19.0368,16400.0
2009-09-08 10:35:00,22.79,22.8,22.78,22.79,2400.0,19.0201,19.0284,19.0117,19.0201,2400.0
2009-09-08 10:40:00,22.79,22.8,22.75,22.77,22000.0,19.0201,19.0284,18.9867,19.0034,22000.0
2009-09-08 10:45:00,22.75,22.78,22.73,22.75,22800.0,18.9867,19.0117,18.97,18.9867,22800.0
2009-09-08 10:50:00,22.75,22.77,22.69,22.73,24600.0,18.9867,19.0034,18.9366,18.97,24600.0
2009-09-08 10:55:00,22.73,22.75,22.72,22.73,14800.0,18.97,18.9867,18.9617,18.97,14800.0
2009-09-08 11:00:00,22.72,22.75,22.71,22.75,79200.0,18.9617,18.9867,18.9533,18.9867,79200.0
2009-09-08 11:05:00,22.75,22.75,22.74,22.75,8800.0,18.9867,18.9867,18.9784,18.9867,8800.0
2009-09-08 11:10:00,22.74,22.79,22.73,22.73,16800.0,18.9784,19.0201,18.97,18.97,16800.0
2009-09-08 11:15:00,22.74,22.75,22.72,22.73,4800.0,18.9784,18.9867,18.9617,18.97,4800.0
2009-09-08 11:20:00,22.72,22.75,22.72,22.75,800.0,18.9617,18.9867,18.9617,18.9867,800.0
2009-09-08 11:25:00,22.75,22.78,22.75,22.77,5200.0,18.9867,19.0117,18.9867,19.0034,5200.0
2009-09-08 11:30:00,22.77,22.77,22.77,22.77,600.0,19.0034,19.0034,19.0034,19.0034,600.0
2009-09-08 11:35:00,22.77,22.78,22.75,22.75,5000.0,19.0034,19.0117,18.9867,18.9867,5000.0
2009-09-08 11:40:00,22.75,22.76,22.74,22.74,4400.0,18.9867,18.9951,18.9784,18.9784,4400.0
2009-09-08 11:45:00,22.75,22.75,22.74,22.75,4000.0,18.9867,18.9867,18.9784,18.9867,4000.0
2009-09-08 11:50:00,22.75,22.78,22.75,22.78,5400.0,18.9867,19.0117,18.9867,19.0117,5400.0
2009-09-08 11:55:00,22.78,22.78,22.75,22.77,6400.0,19.0117,19.0117,18.9867,19.0034,6400.0
2009-09-08 12:00:00,22.76,22.78,22.75,22.75,4800.0,18.9951,19.0117,18.9867,18.9867,4800.0
2009-09-08 12:05:00,22.76,22.76,22.75,22.75,1800.0,18.9951,18.9951,18.9867,18.9867,1800.0
2009-09-08 12:10:00,22.75,22.76,22.75,22.76,2400.0,18.9867,18.9951,18.9867,18.9951,2400.0
2009-09-08 12:15:00,22.78,22.79,22.77,22.78,7000.0,19.0117,19.0201,19.0034,19.0117,7000.0
2009-09-08 12:20:00,22.78,22.78,22.75,22.75,7200.0,19.0117,19.0117,18.9867,18.9867,7200.0
2009-09-08 12:25:00,22.75,22.77,22.75,22.75,3600.0,18.9867,19.0034,18.9867,18.9867,3600.0
2009-09-08 12:30:00,22.75,22.77,22.75,22.75,3200.0,18.9867,19.0034,18.9867,18.9867,3200.0
2009-09-08 12:35:00,22.75,22.75,22.75,22.75,1400.0,18.9867,18.9867,18.9867,18.9867,1400.0
2009-09-08 12:40:00,22.75,22.77,22.75,22.75,5800.0,18.9867,19.0034,18.9867,18.9867,5800.0
2009-09-08 12:45:00,22.77,22.77,22.74,22.74,3400.0,19.0034,19.0034,18.9784,18.9784,3400.0
2009-09-08 12:50:00,22.74,22.74,22.74,22.74,200.0,18.9784,18.9784,18.9784,18.9784,200.0
2009-09-08 12:55:00,22.75,22.75,22.75,22.75,4000.0,18.9867,18.9867,18.9867,18.9867,4000.0
2009-09-08 13:00:00,22.75,22.75,22.73,22.73,6800.0,18.9867,18.9867,18.97,18.97,6800.0
2009-09-08 13:05:00,22.74,22.75,22.74,22.75,6800.0,18.9784,18.9867,18.9784,18.9867,6800.0
2009-09-08 13:10:00,22.75,22.75,22.74,22.74,3400.0,18.9867,18.9867,18.9784,18.9784,3400.0
2009-09-08 13:15:00,22.74,22.75,22.74,22.75,7200.0,18.9784,18.9867,18.9784,18.9867,7200.0
2009-09-08 13:20:00,22.75,22.77,22.75,22.77,3600.0,18.9867,19.0034,18.9867,19.0034,3600.0
2009-09-08 13:25:00,22.78,22.78,22.75,22.75,7000.0,19.0117,19.0117,18.9867,18.9867,7000.0
2009-09-08 13:30:00,22.77,22.78,22.76,22.77,2000.0,19.0034,19.0117,18.9951,19.0034,2000.0
2009-09-08 13:35:00,22.76,22.76,22.75,22.75,2400.0,18.9951,18.9951,18.9867,18.9867,2400.0
2009-09-08 13:40:00,22.77,22.79,22.76,22.76,5000.0,19.0034,19.0201,18.9951,18.9951,5000.0
2009-09-08 13:45:00,22.77,22.77,22.75,22.75,53400.0,19.0034,19.0034,18.9867,18.9867,53400.0
2009-09-08 13:50:00,22.75,22.75,22.75,22.75,5600.0,18.9867,18.9867,18.9867,18.9867,5600.0
2009-09-08 13:55:00,22.75,22.75,22.74,22.75,2800.0,18.9867,18.9867,18.9784,18.9867,2800.0
2009-09-08 14:00:00,22.75,22.75,22.75,22.75,6800.0,18.9867,18.9867,18.9867,18.9867,6800.0
2009-09-08 14:05:00,22.73,22.75,22.73,22.75,1200.0,18.97,18.9867,18.97,18.9867,1200.0
2009-09-08 14:10:00,22.74,22.75,22.74,22.75,1400.0,18.9784,18.9867,18.9784,18.9867,1400.0
2009-09-08 14:15:00,22.75,22.75,22.72,22.73,7600.0,18.9867,18.9867,18.9617,18.97,7600.0
2009-09-08 14:20:00,22.75,22.75,22.74,22.74,5000.0,18.9867,18.9867,18.9784,18.9784,5000.0
2009-09-08 14:25:00,22.75,22.75,22.73,22.75,5600.0,18.9867,18.9867,18.97,18.9867,5600.0
2009-09-08 14:30:00,22.75,22.75,22.72,22.72,6200.0,18.9867,18.9867,18.9617,18.9617,6200.0
2009-09-08 14:35:00,22.73,22.77,22.73,22.77,5800.0,18.97,19.0034,18.97,19.0034,5800.0
2009-09-08 14:40:00,22.77,22.78,22.77,22.77,12000.0,19.0034,19.0117,19.0034,19.0034,12000.0
2009-09-08 14:45:00,22.77,22.78,22.75,22.75,31600.0,19.0034,19.0117,18.9867,18.9867,31600.0
2009-09-08 14:50:00,22.76,22.77,22.75,22.75,24400.0,18.9951,19.0034,18.9867,18.9867,24400.0
2009-09-08 14:55:00,22.75,22.78,22.75,22.75,27600.0,18.9867,19.0117,18.9867,18.9867,27600.0
2009-09-08 15:00:00,22.76,22.77,22.72,22.73,46000.0,18.9951,19.0034,18.9617,18.97,46000.0
2009-09-08 15:05:00,22.74,22.75,22.74,22.75,3000.0,18.9784,18.9867,18.9784,18.9867,3000.0
2009-09-08 15:10:00,22.74,22.75,22.74,22.74,9200.0,18.9784,18.9867,18.9784,18.9784,9200.0
2009-09-08 15:15:00,22.75,22.78,22.75,22.78,25600.0,18.9867,19.0117,18.9867,19.0117,25600.0
2009-09-08 15:20:00,22.78,22.78,22.75,22.76,25600.0,19.0117,19.0117,18.9867,18.9951,25600.0
2009-09-08 15:25:00,22.77,22.79,22.76,22.77,15600.0,19.0034,19.0201,18.9951,19.0034,15600.0
2009-09-08 15:30:00,22.78,22.79,22.75,22.75,22600.0,19.0117,19.0201,18.9867,18.9867,22600.0
2009-09-08 15:35:00,22.75,22.78,22.75,22.78,33200.0,18.9867,19.0117,18.9867,19.0117,33200.0
2009-09-08 15:40:00,22.78,22.79,22.75,22.76,25200.0,19.0117,19.0201,18.9867,18.9951,25200.0
2009-09-08 15:45:00,22.78,22.8,22.77,22.79,23000.0,19.0117,19.0284,19.0034,19.0201,23000.0
2009-09-08 15:50:00,22.79,22.82,22.79,22.81,19000.0,19.0201,19.0451,19.0201,19.0368,19000.0
2009-09-08 15:55:00,22.82,22.84,22.79,22.83,38400.0,19.0451,19.0618,19.0201,19.0535,38400.0
2009-09-09 09:30:00,22.76,22.84,22.7,22.83,8600.0,18.9951,19.0618,18.945,19.0535,8600.0
2009-09-09 09:35:00,22.83,22.88,22.8,22.84,12600.0,19.0535,19.0952,19.0284,19.0618,12600.0
2009-09-09 09:40:00,22.83,22.84,22.82,22.84,4800.0,19.0535,19.0618,19.0451,19.0618,4800.0
2009-09-09 09:45:00,22.83,22.83,22.83,22.83,3000.0,19.0535,19.0535,19.0535,19.0535,3000.0
2009-09-09 09:50:00,22.83,22.91,22.83,22.91,12600.0,19.0535,19.1202,19.0535,19.1202,12600.0
2009-09-09 09:55:00,22.9,22.93,22.88,22.89,14600.0,19.1119,19.1369,19.0952,19.1036,14600.0
2009-09-09 10:00:00,22.88,22.92,22.84,22.84,62800.0,19.0952,19.1286,19.0618,19.0618,62800.0
2009-09-09 10:05:00,22.85,22.85,22.76,22.79,23800.0,19.0702,19.0702,18.9951,19.0201,23800.0
2009-09-09 10:10:00,22.8,22.85,22.79,22.85,6200.0,19.0284,19.0702,19.0201,19.0702,6200.0
2009-09-09 10:15:00,22.86,22.9,22.86,22.88,11200.0,19.0785,19.1119,19.0785,19.0952,11200.0
2009-09-09 10:20:00,22.88,22.9,22.86,22.88,9600.0,19.0952,19.1119,19.0785,19.0952,9600.0
2009-09-09 10:25:00,22.87,22.9,22.87,22.89,5600.0,19.0869,19.1119,19.0869,19.1036,5600.0
2009-09-09 10:30:00,22.88,22.89,22.88,22.89,6400.0,19.0952,19.1036,19.0952,19.1036,6400.0
2009-09-09 10:35:00,22.89,22.97,22.89,22.97,5800.0,19.1036,19.1703,19.1036,19.1703,5800.0
2009-09-09 10:40:00,22.98,22.99,22.94,22.96,5600.0,19.1787,19.187,19.1453,19.162,5600.0
2009-09-09 10:45:00,22.96,22.99,22.95,22.99,9200.0,19.162,19.187,19.1536,19.187,9200.0
2009-09-09 10:50:00,22.96,22.96,22.93,22.93,7400.0,19.162,19.162,19.1369,19.1369,7400.0
2009-09-09 10:55:00,22.93,22.96,22.92,22.96,1000.0,19.1369,19.162,19.1286,19.162,1000.0
2009-09-09 11:00:00,22.97,23.03,22.95,23.01,9800.0,19.1703,19.2204,19.1536,19.2037,9800.0
2009-09-09 11:05:00,23.02,23.03,22.99,23.0,6200.0,19.212,19.2204,19.187,19.1954,6200.0
2009-09-09 11:10:00,23.0,23.02,23.0,23.02,2200.0,19.1954,19.212,19.1954,19.212,2200.0
2009-09-09 11:15:00,23.03,23.06,23.02,23.06,5200.0,19.2204,19.2454,19.212,19.2454,5200.0
2009-09-09 11:20:00,23.07,23.11,23.07,23.09,9400.0,19.2538,19.2872,19.2538,19.2705,9400.0
2009-09-09 11:25:00,23.09,23.09,23.07,23.08,4600.0,19.2705,19.2705,19.2538,19.2621,4600.0
2009-09-09 11:30:00,23.08,23.09,23.07,23.08,9800.0,19.2621,19.2705,19.2538,19.2621,9800.0
2009-09-09 11:35:00,23.08,23.09,23.08,23.08,2200.0,19.2621,19.2705,19.2621,19.2621,2200.0
2009-09-09 11:40:00,23.09,23.09,23.07,23.09,8400.0,19.2705,19.2705,19.2538,19.2705,8400.0
2009-09-09 11:45:00,23.07,23.09,23.06,23.09,4400.0,19.2538,19.2705,19.2454,19.2705,4400.0
2009-09-09 11:50:00,23.09,23.11,23.08,23.11,8800.0,19.2705,19.2872,19.2621,19.2872,8800.0
2009-09-09 11:55:00,23.09,23.09,23.09,23.09,800.0,19.2705,19.2705,19.2705,19.2705,800.0
2009-09-09 12:00:00,23.11,23.11,23.07,23.08,9800.0,19.2872,19.2872,19.2538,19.2621,9800.0
2009-09-09 12:05:00,23.07,23.09,23.04,23.04,3800.0,19.2538,19.2705,19.2287,19.2287,3800.0
2009-09-09 12:10:00,23.04,23.04,23.04,23.04,1200.0,19.2287,19.2287,19.2287,19.2287,1200.0
2009-09-09 12:15:00,23.05,23.05,23.05,23.05,2200.0,19.2371,19.2371,19.2371,19.2371,2200.0
2009-09-09 12:20:00,23.06,23.06,23.06,23.06,600.0,19.2454,19.2454,19.2454,19.2454,600.0
2009-09-09 12:25:00,23.07,23.09,23.07,23.09,2000.0,19.2538,19.2705,19.2538,19.2705,2000.0
2009-09-09 12:30:00,23.09,23.09,23.06,23.08,4800.0,19.2705,19.2705,19.2454,19.2621,4800.0
2009-09-09 12:35:00,23.08,23.08,23.07,23.08,2400.0,19.2621,19.2621,19.2538,19.2621,2400.0
2009-09-09 12:40:00,23.09,23.1,23.07,23.1,2400.0,19.2705,19.2788,19.2538,19.2788,2400.0
2009-09-09 12:45:00,23.09,23.1,23.07,23.09,6000.0,19.2705,19.2788,19.2538,19.2705,6000.0
2009-09-09 12:50:00,23.08,23.1,23.07,23.09,1800.0,19.2621,19.2788,19.2538,19.2705,1800.0
2009-09-09 12:55:00,23.09,23.1,23.09,23.1,1600.0,19.2705,19.2788,19.2705,19.2788,1600.0
2009-09-09 13:00:00,23.09,23.11,23.08,23.11,13000.0,19.2705,19.2872,19.2621,19.2872,13000.0
2009-09-09 13:05:00,23.11,23.13,23.1,23.1,10800.0,19.2872,19.3039,19.2788,19.2788,10800.0
2009-09-09 13:10:00,23.11,23.15,23.11,23.15,12600.0,19.2872,19.3205,19.2872,19.3205,12600.0
2009-09-09 13:15:00,23.15,23.18,23.14,23.17,12600.0,19.3205,19.3456,19.3122,19.3372,12600.0
2009-09-09 13:20:00,23.17,23.18,23.17,23.17,2800.0,19.3372,19.3456,19.3372,19.3372,2800.0
2009-09-09 13:25:00,23.18,23.18,23.15,23.15,2600.0,19.3456,19.3456,19.3205,19.3205,2600.0
2009-09-09 13:30:00,23.16,23.16,23.15,23.15,3400.0,19.3289,19.3289,19.3205,19.3205,3400.0
2009-09-09 13:35:00,23.15,23.18,23.15,23.16,5800.0,19.3205,19.3456,19.3205,19.3289,5800.0
2009-09-09 13:40:00,23.16,23.18,23.15,23.17,4800.0,19.3289,19.3456,19.3205,19.3372,4800.0
2009-09-09 13:45:00,23.17,23.18,23.17,23.18,9400.0,19.3372,19.3456,19.3372,19.3456,9400.0
2009-09-09 13:50:00,23.17,23.2,23.17,23.2,3600.0,19.3372,19.3623,19.3372,19.3623,3600.0
2009-09-09 13:55:00,23.18,23.2,23.18,23.2,2000.0,19.3456,19.3623,19.3456,19.3623,2000.0
2009-09-09 14:00:00,23.19,23.19,23.15,23.15,9600.0,19.3539,19.3539,19.3205,19.3205,9600.0
2009-09-09 14:05:00,23.14,23.14,23.1,23.1,5000.0,19.3122,19.3122,19.2788,19.2788,5000.0
2009-09-09 14:10:00,23.11,23.13,23.08,23.08,6600.0,19.2872,19.3039,19.2621,19.2621,6600.0
2009-09-09 14:15:00,23.08,23.09,23.06,23.06,2400.0,19.2621,19.2705,19.2454,19.2454,2400.0
2009-09-09 14:20:00,23.04,23.04,23.02,23.03,2800.0,19.2287,19.2287,19.212,19.2204,2800.0
2009-09-09 14:25:00,23.01,23.06,23.0,23.02,8000.0,19.2037,19.2454,19.1954,19.212,8000.0
2009-09-09 14:30:00,23.02,23.08,23.0,23.07,5000.0,19.212,19.2621,19.1954,19.2538,5000.0
2009-09-09 14:35:00,23.07,23.08,23.06,23.08,2600.0,19.2538,19.2621,19.2454,19.2621,2600.0
2009-09-09 14:40:00,23.08,23.1,23.06,23.1,3800.0,19.2621,19.2788,19.2454,19.2788,3800.0
2009-09-09 14:45:00,23.1,23.1,23.07,23.08,4600.0,19.2788,19.2788,19.2538,19.2621,4600.0
2009-09-09 14:50:00,23.08,23.08,23.03,23.04,12800.0,19.2621,19.2621,19.2204,19.2287,12800.0
2009-09-09 14:55:00,23.06,23.06,23.03,23.03,8600.0,19.2454,19.2454,19.2204,19.2204,8600.0
2009-09-09 15:00:00,23.04,23.07,23.04,23.07,15600.0,19.2287,19.2538,19.2287,19.2538,15600.0
2009-09-09 15:05:00,23.07,23.1,23.07,23.1,7400.0,19.2538,19.2788,19.2538,19.2788,7400.0
2009-09-09 15:10:00,23.1,23.15,23.1,23.15,4600.0,19.2788,19.3205,19.2788,19.3205,4600.0
2009-09-09 15:15:00,23.14,23.15,23.11,23.13,9200.0,19.3122,19.3205,19.2872,19.3039,9200.0
2009-09-09 15:20:00,23.14,23.14,23.1,23.13,9800.0,19.3122,19.3122,19.2788,19.3039,9800.0
2009-09-09 15:25:00,23.13,23.14,23.11,23.11,4800.0,19.3039,19.3122,19.2872,19.2872,4800.0
2009-09-09 15:30:00,23.12,23.13,23.06,23.09,25600.0,19.2955,19.3039,19.2454,19.2705,25600.0
2009-09-09 15:35:00,23.09,23.1,23.09,23.1,4800.0,19.2705,19.2788,19.2705,19.2788,4800.0
2009-09-09 15:40:00,23.1,23.1,23.09,23.1,14000.0,19.2788,19.2788,19.2705,19.2788,14000.0
2009-09-09 15:45:00,23.1,23.1,23.1,23.1,16800.0,19.2788,19.2788,19.2788,19.2788,16800.0
2009-09-09 15:50:00,23.1,23.1,23.09,23.09,25600.0,19.2788,19.2788,19.2705,19.2705,25600.0
2009-09-09 15:55:00,23.09,23.1,23.08,23.09,15200.0,19.2705,19.2788,19.2621,19.2705,15200.0
2009-09-10 09:30:00,23.18,23.28,22.96,22.96,8600.0,19.3456,19.429,19.162,19.162,8600.0
2009-09-10 09:35:00,22.96,23.06,22.95,22.96,8400.0,19.162,19.2454,19.1536,19.162,8400.0
2009-09-10 09:40:00,22.92,23.08,22.92,23.0,8200.0,19.1286,19.2621,19.1286,19.1954,8200.0
2009-09-10 09:45:00,23.02,23.08,23.01,23.07,8000.0,19.212,19.2621,19.2037,19.2538,8000.0
2009-09-10 09:50:00,23.06,23.08,23.03,23.05,12200.0,19.2454,19.2621,19.2204,19.2371,12200.0
2009-09-10 09:55:00,23.05,23.05,23.02,23.02,11600.0,19.2371,19.2371,19.212,19.212,11600.0
2009-09-10 10:00:00,23.04,23.1,23.02,23.08,22800.0,19.2287,19.2788,19.212,19.2621,22800.0
2009-09-10 10:05:00,23.1,23.1,23.08,23.08,15400.0,19.2788,19.2788,19.2621,19.2621,15400.0
2009-09-10 10:10:00,23.08,23.1,23.08,23.08,15000.0,19.2621,19.2788,19.2621,19.2621,15000.0
2009-09-10 10:15:00,23.09,23.09,23.07,23.08,5800.0,19.2705,19.2705,19.2538,19.2621,5800.0
2009-09-10 10:20:00,23.08,23.1,23.08,23.1,3400.0,19.2621,19.2788,19.2621,19.2788,3400.0
2009-09-10 10:25:00,23.1,23.1,23.08,23.08,12400.0,19.2788,19.2788,19.2621,19.2621,12400.0
2009-09-10 10:30:00,23.08,23.1,23.08,23.1,5400.0,19.2621,19.2788,19.2621,19.2788,5400.0
2009-09-10 10:35:00,23.1,23.1,23.07,23.07,8000.0,19.2788,19.2788,19.2538,19.2538,8000.0
2009-09-10 10:40:00,23.08,23.08,23.06,23.06,2400.0,19.2621,19.2621,19.2454,19.2454,2400.0
2009-09-10 10:45:00,23.05,23.05,23.03,23.04,4600.0,19.2371,19.2371,19.2204,19.2287,4600.0
2009-09-10 10:50:00,23.06,23.1,23.05,23.1,1800.0,19.2454,19.2788,19.2371,19.2788,1800.0
2009-09-10 10:55:00,23.07,23.08,23.05,23.05,6600.0,19.2538,19.2621,19.2371,19.2371,6600.0
2009-09-10 11:00:00,23.05,23.08,23.05,23.08,1800.0,19.2371,19.2621,19.2371,19.2621,1800.0
2009-09-10 11:05:00,23.08,23.08,23.07,23.08,4200.0,19.2621,19.2621,19.2538,19.2621,4200.0
2009-09-10 11:10:00,23.08,23.08,23.06,23.08,3800.0,19.2621,19.2621,19.2454,19.2621,3800.0
2009-09-10 11:15:00,23.08,23.08,23.08,23.08,5200.0,19.2621,19.2621,19.2621,19.2621,5200.0
2009-09-10 11:20:00,23.08,23.13,23.08,23.13,4600.0,19.2621,19.3039,19.2621,19.3039,4600.0
2009-09-10 11:25:00,23.11,23.11,23.11,23.11,200.0,19.2872,19.2872,19.2872,19.2872,200.0
2009-09-10 11:30:00,23.13,23.13,23.13,23.13,600.0,19.3039,19.3039,19.3039,19.3039,600.0
2009-09-10 11:35:00,23.12,23.12,23.11,23.11,2600.0,19.2955,19.2955,19.2872,19.2872,2600.0
2009-09-10 11:40:00,23.11,23.12,23.09,23.09,6800.0,19.2872,19.2955,19.2705,19.2705,6800.0
2009-09-10 11:45:00,23.08,23.12,23.08,23.12,5600.0,19.2621,19.2955,19.2621,19.2955,5600.0
2009-09-10 11:50:00,23.13,23.13,23.11,23.11,2200.0,19.3039,19.3039,19.2872,19.2872,2200.0
2009-09-10 11:55:00,23.11,23.11,23.11,23.11,1000.0,19.2872,19.2872,19.2872,19.2872,1000.0
2009-09-10 12:00:00,23.11,23.13,23.11,23.11,10400.0,19.2872,19.3039,19.2872,19.2872,10400.0
2009-09-10 12:05:00,23.11,23.13,23.11,23.12,1600.0,19.2872,19.3039,19.2872,19.2955,1600.0
2009-09-10 12:10:00,23.11,23.13,23.11,23.13,1200.0,19.2872,19.3039,19.2872,19.3039,1200.0
2009-09-10 12:15:00,23.11,23.11,23.11,23.11,4400.0,19.2872,19.2872,19.2872,19.2872,4400.0
2009-09-10 12:20:00,23.11,23.11,23.11,23.11,200.0,19.2872,19.2872,19.2872,19.2872,200.0
2009-09-10 12:25:00,23.11,23.11,23.09,23.09,6600.0,19.2872,19.2872,19.2705,19.2705,6600.0
2009-09-10 12:30:00,23.08,23.1,23.07,23.09,2600.0,19.2621,19.2788,19.2538,19.2705,2600.0
2009-09-10 12:35:00,23.08,23.08,23.07,23.07,3200.0,19.2621,19.2621,19.2538,19.2538,3200.0
2009-09-10 12:40:00,23.08,23.08,23.07,23.07,1600.0,19.2621,19.2621,19.2538,19.2538,1600.0
2009-09-10 12:45:00,23.07,23.07,23.05,23.05,4200.0,19.2538,19.2538,19.2371,19.2371,4200.0
2009-09-10 12:50:00,23.05,23.08,23.05,23.07,2200.0,19.2371,19.2621,19.2371,19.2538,2200.0
2009-09-10 12:55:00,23.06,23.07,23.05,23.06,7800.0,19.2454,19.2538,19.2371,19.2454,7800.0
2009-09-10 13:00:00,23.05,23.08,23.05,23.06,9200.0,19.2371,19.2621,19.2371,19.2454,9200.0
2009-09-10 13:05:00,23.08,23.08,23.08,23.08,200.0,19.2621,19.2621,19.2621,19.2621,200.0
2009-09-10 13:10:00,23.1,23.1,23.07,23.07,1800.0,19.2788,19.2788,19.2538,19.2538,1800.0
2009-09-10 13:15:00,23.07,23.07,23.07,23.07,200.0,19.2538,19.2538,19.2538,19.2538,200.0
2009-09-10 13:20:00,23.07,23.1,23.07,23.08,4200.0,19.2538,19.2788,19.2538,19.2621,4200.0
2009-09-10 13:25:00,23.1,23.1,23.09,23.1,1400.0,19.2788,19.2788,19.2705,19.2788,1400.0
2009-09-10 13:30:00,23.11,23.11,23.1,23.11,1000.0,19.2872,19.2872,19.2788,19.2872,1000.0
2009-09-10 13:35:00,23.11,23.12,23.11,23.11,4000.0,19.2872,19.2955,19.2872,19.2872,4000.0
2009-09-10 13:40:00,23.11,23.13,23.1,23.12,5200.0,19.2872,19.3039,19.2788,19.2955,5200.0
2009-09-10 13:45:00,23.13,23.15,23.13,23.15,3000.0,19.3039,19.3205,19.3039,19.3205,3000.0
2009-09-10 13:50:00,23.15,23.16,23.14,23.15,3400.0,19.3205,19.3289,19.3122,19.3205,3400.0
2009-09-10 13:55:00,23.16,23.16,23.15,23.16,3400.0,19.3289,19.3289,19.3205,19.3289,3400.0
2009-09-10 14:00:00,23.15,23.16,23.14,23.14,5400.0,19.3205,19.3289,19.3122,19.3122,5400.0
2009-09-10 14:05:00,23.14,23.14,23.13,23.14,3600.0,19.3122,19.3122,19.3039,19.3122,3600.0
2009-09-10 14:10:00,23.13,23.14,23.12,23.12,5800.0,19.3039,19.3122,19.2955,19.2955,5800.0
2009-09-10 14:15:00,23.11,23.11,23.1,23.1,4600.0,19.2872,19.2872,19.2788,19.2788,4600.0
2009-09-10 14:20:00,23.1,23.11,23.1,23.1,5000.0,19.2788,19.2872,19.2788,19.2788,5000.0
2009-09-10 14:25:00,23.1,23.1,23.07,23.07,10000.0,19.2788,19.2788,19.2538,19.2538,10000.0
2009-09-10 14:30:00,23.07,23.08,23.07,23.07,2400.0,19.2538,19.2621,19.2538,19.2538,2400.0
2009-09-10 14:35:00,23.06,23.07,23.04,23.04,4400.0,19.2454,19.2538,19.2287,19.2287,4400.0
2009-09-10 14:40:00,23.03,23.04,23.02,23.03,7800.0,19.2204,19.2287,19.212,19.2204,7800.0
2009-09-10 14:45:00,23.02,23.04,23.02,23.04,3400.0,19.212,19.2287,19.212,19.2287,3400.0
2009-09-10 14:50:00,23.03,23.03,23.02,23.02,3000.0,19.2204,19.2204,19.212,19.212,3000.0
2009-09-10 14:55:00,23.02,23.03,23.01,23.02,6200.0,19.212,19.2204,19.2037,19.212,6200.0
2009-09-10 15:00:00,23.03,23.03,23.0,23.0,17200.0,19.2204,19.2204,19.1954,19.1954,17200.0
2009-09-10 15:05:00,23.0,23.01,23.0,23.0,24000.0,19.1954,19.2037,19.1954,19.1954,24000.0
2009-09-10 15:10:00,23.0,23.02,23.0,23.0,24600.0,19.1954,19.212,19.1954,19.1954,24600.0
2009-09-10 15:15:00,23.0,23.02,23.0,23.01,16200.0,19.1954,19.212,19.1954,19.2037,16200.0
2009-09-10 15:20:00,23.01,23.03,23.0,23.0,10800.0,19.2037,19.2204,19.1954,19.1954,10800.0
2009-09-10 15:25:00,23.02,23.03,23.0,23.03,10600.0,19.212,19.2204,19.1954,19.2204,10600.0
2009-09-10 15:30:00,23.03,23.06,23.03,23.06,11000.0,19.2204,19.2454,19.2204,19.2454,11000.0
2009-09-10 15:35:00,23.06,23.06,23.04,23.06,10200.0,19.2454,19.2454,19.2287,19.2454,10200.0
2009-09-10 15:40:00,23.05,23.09,23.05,23.06,20200.0,19.2371,19.2705,19.2371,19.2454,20200.0
2009-09-10 15:45:00,23.05,23.07,23.05,23.05,20000.0,19.2371,19.2538,19.2371,19.2371,20000.0
2009-09-10 15:50:00,23.06,23.09,23.05,23.06,20400.0,19.2454,19.2705,19.2371,19.2454,20400.0
2009-09-10 15:55:00,23.06,23.08,23.04,23.06,28400.0,19.2454,19.2621,19.2287,19.2454,28400.0
2009-09-11 09:30:00,23.02,23.08,22.94,22.95,20000.0,19.212,19.2621,19.1453,19.1536,20000.0
2009-09-11 09:35:00,22.95,23.0,22.93,22.96,16200.0,19.1536,19.1954,19.1369,19.162,16200.0
2009-09-11 09:40:00,22.98,23.02,22.93,23.02,17600.0,19.1787,19.212,19.1369,19.212,17600.0
2009-09-11 09:45:00,23.02,23.04,23.0,23.0,17400.0,19.212,19.2287,19.1954,19.1954,17400.0
2009-09-11 09:50:00,23.0,23.05,22.99,23.02,5400.0,19.1954,19.2371,19.187,19.212,5400.0
2009-09-11 09:55:00,23.05,23.05,22.99,23.0,3400.0,19.2371,19.2371,19.187,19.1954,3400.0
2009-09-11 10:00:00,22.98,23.0,22.96,22.96,5200.0,19.1787,19.1954,19.162,19.162,5200.0
2009-09-11 10:05:00,22.97,22.99,22.95,22.99,5200.0,19.1703,19.187,19.1536,19.187,5200.0
2009-09-11 10:10:00,22.98,22.99,22.93,22.93,3600.0,19.1787,19.187,19.1369,19.1369,3600.0
2009-09-11 10:15:00,22.93,22.93,22.93,22.93,11200.0,19.1369,19.1369,19.1369,19.1369,11200.0
2009-09-11 10:20:00,22.93,22.96,22.93,22.95,25200.0,19.1369,19.162,19.1369,19.1536,25200.0
2009-09-11 10:25:00,22.94,22.94,22.93,22.93,11400.0,19.1453,19.1453,19.1369,19.1369,11400.0
2009-09-11 10:30:00,22.93,22.95,22.93,22.94,4200.0,19.1369,19.1536,19.1369,19.1453,4200.0
2009-09-11 10:35:00,22.95,22.96,22.95,22.96,2400.0,19.1536,19.162,19.1536,19.162,2400.0
2009-09-11 10:40:00,22.96,22.97,22.93,22.93,3000.0,19.162,19.1703,19.1369,19.1369,3000.0
2009-09-11 10:45:00,22.93,22.93,22.93,22.93,600.0,19.1369,19.1369,19.1369,19.1369,600.0
2009-09-11 10:50:00,22.93,22.95,22.93,22.95,2000.0,19.1369,19.1536,19.1369,19.1536,2000.0
2009-09-11 10:55:00,22.98,22.98,22.96,22.96,2200.0,19.1787,19.1787,19.162,19.162,2200.0
2009-09-11 11:00:00,22.95,22.95,22.95,22.95,200.0,19.1536,19.1536,19.1536,19.1536,200.0
2009-09-11 11:05:00,22.95,22.95,22.95,22.95,0.0,19.1536,19.1536,19.1536,19.1536,0.0
2009-09-11 11:10:00,22.96,22.96,22.93,22.93,800.0,19.162,19.162,19.1369,19.1369,800.0
2009-09-11 11:15:00,22.95,22.96,22.95,22.96,3000.0,19.1536,19.162,19.1536,19.162,3000.0
2009-09-11 11:20:00,22.96,22.96,22.95,22.95,400.0,19.162,19.162,19.1536,19.1536,400.0
2009-09-11 11:25:00,22.94,22.95,22.93,22.93,2400.0,19.1453,19.1536,19.1369,19.1369,2400.0
2009-09-11 11:30:00,22.93,22.93,22.93,22.93,600.0,19.1369,19.1369,19.1369,19.1369,600.0
2009-09-11 11:35:00,22.94,22.95,22.93,22.95,1800.0,19.1453,19.1536,19.1369,19.1536,1800.0
2009-09-11 11:40:00,22.97,22.97,22.95,22.97,6200.0,19.1703,19.1703,19.1536,19.1703,6200.0
2009-09-11 11:45:00,22.97,22.98,22.95,22.96,4200.0,19.1703,19.1787,19.1536,19.162,4200.0
2009-09-11 11:50:00,22.96,22.96,22.96,22.96,200.0,19.162,19.162,19.162,19.162,200.0
2009-09-11 11:55:00,22.96,22.98,22.95,22.98,2200.0,19.162,19.1787,19.1536,19.1787,2200.0
2009-09-11 12:00:00,22.97,22.97,22.95,22.97,11800.0,19.1703,19.1703,19.1536,19.1703,11800.0
2009-09-11 12:05:00,22.95,22.95,22.93,22.95,9200.0,19.1536,19.1536,19.1369,19.1536,9200.0
2009-09-11 12:10:00,22.94,22.95,22.93,22.95,1400.0,19.1453,19.1536,19.1369,19.1536,1400.0
2009-09-11 12:15:00,22.95,22.95,22.93,22.93,2400.0,19.1536,19.1536,19.1369,19.1369,2400.0
2009-09-11 12:20:00,22.93,22.93,22.93,22.93,2600.0,19.1369,19.1369,19.1369,19.1369,2600.0
2009-09-11 12:25:00,22.93,22.93,22.93,22.93,1000.0,19.1369,19.1369,19.1369,19.1369,1000.0
2009-09-11 12:30:00,22.93,22.93,22.91,22.91,8600.0,19.1369,19.1369,19.1202,19.1202,8600.0
2009-09-11 12:35:00,22.9,22.9,22.87,22.87,4200.0,19.1119,19.1119,19.0869,19.0869,4200.0
2009-09-11 12:40:00,22.87,22.9,22.87,22.9,5800.0,19.0869,19.1119,19.0869,19.1119,5800.0
2009-09-11 12:45:00,22.9,22.92,22.9,22.92,13200.0,19.1119,19.1286,19.1119,19.1286,13200.0
2009-09-11 12:50:00,22.91,22.91,22.91,22.91,800.0,19.1202,19.1202,19.1202,19.1202,800.0
2009-09-11 12:55:00,22.91,22.91,22.91,22.91,400.0,19.1202,19.1202,19.1202,19.1202,400.0
2009-09-11 13:00:00,22.91,22.92,22.91,22.92,1800.0,19.1202,19.1286,19.1202,19.1286,1800.0
2009-09-11 13:05:00,22.91,22.92,22.91,22.91,1600.0,19.1202,19.1286,19.1202,19.1202,1600.0
2009-09-11 13:10:00,22.92,22.93,22.92,22.92,1800.0,19.1286,19.1369,19.1286,19.1286,1800.0
2009-09-11 13:15:00,22.92,22.93,22.92,22.93,6400.0,19.1286,19.1369,19.1286,19.1369,6400.0
2009-09-11 13:20:00,22.92,22.93,22.92,22.93,13000.0,19.1286,19.1369,19.1286,19.1369,13000.0
2009-09-11 13:25:00,22.93,22.93,22.93,22.93,1600.0,19.1369,19.1369,19.1369,19.1369,1600.0
2009-09-11 13:30:00,22.91,22.92,22.9,22.9,3200.0,19.1202,19.1286,19.1119,19.1119,3200.0
2009-09-11 13:35:00,22.9,22.9,22.89,22.89,1000.0,19.1119,19.1119,19.1036,19.1036,1000.0
2009-09-11 13:40:00,22.89,22.9,22.89,22.89,2200.0,19.1036,19.1119,19.1036,19.1036,2200.0
2009-09-11 13:45:00,22.88,22.89,22.88,22.89,1200.0,19.0952,19.1036,19.0952,19.1036,1200.0
2009-09-11 13:50:00,22.88,22.89,22.88,22.89,1000.0,19.0952,19.1036,19.0952,19.1036,1000.0
2009-09-11 13:55:00,22.89,22.9,22.88,22.88,3200.0,19.1036,19.1119,19.0952,19.0952,3200.0
2009-09-11 14:00:00,22.89,22.93,22.89,22.93,3000.0,19.1036,19.1369,19.1036,19.1369,3000.0
2009-09-11 14:05:00,22.93,22.93,22.93,22.93,1600.0,19.1369,19.1369,19.1369,19.1369,1600.0
2009-09-11 14:10:00,22.93,22.93,22.92,22.93,4200.0,19.1369,19.1369,19.1286,19.1369,4200.0
2009-09-11 14:15:00,22.95,22.95,22.95,22.95,600.0,19.1536,19.1536,19.1536,19.1536,600.0
2009-09-11 14:20:00,22.95,22.97,22.95,22.95,3600.0,19.1536,19.1703,19.1536,19.1536,3600.0
2009-09-11 14:25:00,22.94,22.96,22.93,22.96,2200.0,19.1453,19.162,19.1369,19.162,2200.0
2009-09-11 14:30:00,22.95,22.97,22.95,22.97,2600.0,19.1536,19.1703,19.1536,19.1703,2600.0
2009-09-11 14:35:00,22.97,22.98,22.96,22.98,3200.0,19.1703,19.1787,19.162,19.1787,3200.0
2009-09-11 14:40:00,22.97,22.98,22.97,22.97,1600.0,19.1703,19.1787,19.1703,19.1703,1600.0
2009-09-11 14:45:00,22.98,22.98,22.96,22.97,1600.0,19.1787,19.1787,19.162,19.1703,1600.0
2009-09-11 14:50:00,22.97,22.97,22.94,22.95,8800.0,19.1703,19.1703,19.1453,19.1536,8800.0
2009-09-11 14:55:00,22.95,22.95,22.91,22.93,5000.0,19.1536,19.1536,19.1202,19.1369,5000.0
2009-09-11 15:00:00,22.93,22.94,22.93,22.94,4000.0,19.1369,19.1453,19.1369,19.1453,4000.0
2009-09-11 15:05:00,22.94,22.95,22.93,22.95,6000.0,19.1453,19.1536,19.1369,19.1536,6000.0
2009-09-11 15:10:00,22.95,22.95,22.94,22.95,600.0,19.1536,19.1536,19.1453,19.1536,600.0
2009-09-11 15:15:00,22.94,22.95,22.93,22.93,2200.0,19.1453,19.1536,19.1369,19.1369,2200.0
2009-09-11 15:20:00,22.93,22.93,22.9,22.9,18800.0,19.1369,19.1369,19.1119,19.1119,18800.0
2009-09-11 15:25:00,22.9,22.92,22.9,22.91,9600.0,19.1119,19.1286,19.1119,19.1202,9600.0
2009-09-11 15:30:00,22.92,22.92,22.86,22.9,44000.0,19.1286,19.1286,19.0785,19.1119,44000.0
2009-09-11 15:35:00,22.9,22.92,22.9,22.9,9600.0,19.1119,19.1286,19.1119,19.1119,9600.0
2009-09-11 15:40:00,22.91,22.96,22.91,22.95,10800.0,19.1202,19.162,19.1202,19.1536,10800.0
2009-09-11 15:45:00,22.95,22.95,22.93,22.94,9400.0,19.1536,19.1536,19.1369,19.1453,9400.0
2009-09-11 15:50:00,22.94,22.94,22.91,22.94,16800.0,19.1453,19.1453,19.1202,19.1453,16800.0
2009-09-11 15:55:00,22.93,22.94,22.91,22.93,10600.0,19.1369,19.1453,19.1202,19.1369,10600.0
2009-09-14 09:30:00,22.77,22.91,22.77,22.86,10000.0,19.0034,19.1202,19.0034,19.0785,10000.0
2009-09-14 09:35:00,22.82,22.85,22.74,22.84,3200.0,19.0451,19.0702,18.9784,19.0618,3200.0
2009-09-14 09:40:00,22.84,22.91,22.82,22.83,4800.0,19.0618,19.1202,19.0451,19.0535,4800.0
2009-09-14 09:45:00,22.88,22.9,22.87,22.9,12600.0,19.0952,19.1119,19.0869,19.1119,12600.0
2009-09-14 09:50:00,22.9,23.0,22.9,22.99,10600.0,19.1119,19.1954,19.1119,19.187,10600.0
2009-09-14 09:55:00,22.99,23.0,22.98,23.0,8400.0,19.187,19.1954,19.1787,19.1954,8400.0
2009-09-14 10:00:00,23.0,23.0,22.97,22.98,3200.0,19.1954,19.1954,19.1703,19.1787,3200.0
2009-09-14 10:05:00,22.98,23.0,22.98,22.98,6800.0,19.1787,19.1954,19.1787,19.1787,6800.0
2009-09-14 10:10:00,22.98,22.98,22.92,22.93,5400.0,19.1787,19.1787,19.1286,19.1369,5400.0
2009-09-14 10:15:00,22.93,22.98,22.93,22.98,1200.0,19.1369,19.1787,19.1369,19.1787,1200.0
2009-09-14 10:20:00,22.96,22.98,22.94,22.94,3000.0,19.162,19.1787,19.1453,19.1453,3000.0
2009-09-14 10:25:00,22.93,22.94,22.93,22.93,3000.0,19.1369,19.1453,19.1369,19.1369,3000.0
2009-09-14 10:30:00,22.95,22.95,22.93,22.95,1200.0,19.1536,19.1536,19.1369,19.1536,1200.0
2009-09-14 10:35:00,22.95,22.98,22.93,22.98,7000.0,19.1536,19.1787,19.1369,19.1787,7000.0
2009-09-14 10:40:00,22.97,22.98,22.96,22.98,4600.0,19.1703,19.1787,19.162,19.1787,4600.0
2009-09-14 10:45:00,22.98,22.98,22.96,22.97,5000.0,19.1787,19.1787,19.162,19.1703,5000.0
2009-09-14 10:50:00,22.98,22.98,22.96,22.96,4200.0,19.1787,19.1787,19.162,19.162,4200.0
2009-09-14 10:55:00,22.95,22.97,22.93,22.97,2400.0,19.1536,19.1703,19.1369,19.1703,2400.0
2009-09-14 11:00:00,22.98,22.98,22.94,22.95,5000.0,19.1787,19.1787,19.1453,19.1536,5000.0
2009-09-14 11:05:00,22.95,22.97,22.95,22.97,3000.0,19.1536,19.1703,19.1536,19.1703,3000.0
2009-09-14 11:10:00,22.98,22.98,22.95,22.98,6800.0,19.1787,19.1787,19.1536,19.1787,6800.0
2009-09-14 11:15:00,22.98,22.98,22.96,22.96,2000.0,19.1787,19.1787,19.162,19.162,2000.0
2009-09-14 11:20:00,22.97,22.97,22.96,22.96,8000.0,19.1703,19.1703,19.162,19.162,8000.0
2009-09-14 11:25:00,22.96,22.98,22.96,22.98,9600.0,19.162,19.1787,19.162,19.1787,9600.0
2009-09-14 11:30:00,22.98,22.98,22.92,22.92,12000.0,19.1787,19.1787,19.1286,19.1286,12000.0
2009-09-14 11:35:00,22.92,22.92,22.91,22.91,2600.0,19.1286,19.1286,19.1202,19.1202,2600.0
2009-09-14 11:40:00,22.91,22.92,22.91,22.92,3800.0,19.1202,19.1286,19.1202,19.1286,3800.0
2009-09-14 11:45:00,22.92,22.92,22.91,22.92,2800.0,19.1286,19.1286,19.1202,19.1286,2800.0
2009-09-14 11:50:00,22.91,22.93,22.91,22.92,8200.0,19.1202,19.1369,19.1202,19.1286,8200.0
2009-09-14 11:55:00,22.92,22.92,22.9,22.9,9000.0,19.1286,19.1286,19.1119,19.1119,9000.0
2009-09-14 12:00:00,22.9,22.9,22.9,22.9,4000.0,19.1119,19.1119,19.1119,19.1119,4000.0
2009-09-14 12:05:00,22.9,22.92,22.9,22.9,4000.0,19.1119,19.1286,19.1119,19.1119,4000.0
2009-09-14 12:10:00,22.91,22.91,22.9,22.91,1400.0,19.1202,19.1202,19.1119,19.1202,1400.0
2009-09-14 12:15:00,22.9,22.91,22.9,22.9,1400.0,19.1119,19.1202,19.1119,19.1119,1400.0
2009-09-14 12:20:00,22.91,22.91,22.9,22.9,9400.0,19.1202,19.1202,19.1119,19.1119,9400.0
2009-09-14 12:25:00,22.9,22.91,22.9,22.9,6200.0,19.1119,19.1202,19.1119,19.1119,6200.0
2009-09-14 12:30:00,22.86,22.89,22.86,22.88,10800.0,19.0785,19.1036,19.0785,19.0952,10800.0
2009-09-14 12:35:00,22.89,22.89,22.86,22.86,3400.0,19.1036,19.1036,19.0785,19.0785,3400.0
2009-09-14 12:40:00,22.86,22.86,22.85,22.86,2600.0,19.0785,19.0785,19.0702,19.0785,2600.0
2009-09-14 12:45:00,22.86,22.86,22.86,22.86,800.0,19.0785,19.0785,19.0785,19.0785,800.0
2009-09-14 12:50:00,22.86,22.88,22.86,22.86,5800.0,19.0785,19.0952,19.0785,19.0785,5800.0
2009-09-14 12:55:00,22.86,22.88,22.86,22.88,4600.0,19.0785,19.0952,19.0785,19.0952,4600.0
2009-09-14 13:00:00,22.88,22.88,22.87,22.87,6800.0,19.0952,19.0952,19.0869,19.0869,6800.0
2009-09-14 13:05:00,22.86,22.88,22.85,22.85,27200.0,19.0785,19.0952,19.0702,19.0702,27200.0
2009-09-14 13:10:00,22.86,22.88,22.86,22.88,3600.0,19.0785,19.0952,19.0785,19.0952,3600.0
2009-09-14 13:15:00,22.88,22.88,22.86,22.86,2600.0,19.0952,19.0952,19.0785,19.0785,2600.0
2009-09-14 13:20:00,22.86,22.86,22.85,22.86,1800.0,19.0785,19.0785,19.0702,19.0785,1800.0
2009-09-14 13:25:00,22.86,22.86,22.86,22.86,1000.0,19.0785,19.0785,19.0785,19.0785,1000.0
2009-09-14 13:30:00,22.86,22.86,22.86,22.86,200.0,19.0785,19.0785,19.0785,19.0785,200.0
2009-09-14 13:35:00,22.88,22.88,22.86,22.86,2000.0,19.0952,19.0952,19.0785,19.0785,2000.0
2009-09-14 13:40:00,22.86,22.86,22.86,22.86,2800.0,19.0785,19.0785,19.0785,19.0785,2800.0
2009-09-14 13:45:00,22.87,22.88,22.87,22.88,800.0,19.0869,19.0952,19.0869,19.0952,800.0
2009-09-14 13:50:00,22.88,22.88,22.86,22.86,2800.0,19.0952,19.0952,19.0785,19.0785,2800.0
2009-09-14 13:55:00,22.87,22.88,22.87,22.87,800.0,19.0869,19.0952,19.0869,19.0869,800.0
2009-09-14 14:00:00,22.88,22.88,22.86,22.88,3000.0,19.0952,19.0952,19.0785,19.0952,3000.0
2009-09-14 14:05:00,22.88,22.88,22.87,22.87,600.0,19.0952,19.0952,19.0869,19.0869,600.0
2009-09-14 14:10:00,22.86,22.87,22.86,22.87,2000.0,19.0785,19.0869,19.0785,19.0869,2000.0
2009-09-14 14:15:00,22.87,22.88,22.87,22.88,1000.0,19.0869,19.0952,19.0869,19.0952,1000.0
2009-09-14 14:20:00,22.88,22.88,22.87,22.87,2600.0,19.0952,19.0952,19.0869,19.0869,2600.0
2009-09-14 14:25:00,22.88,22.9,22.88,22.88,19600.0,19.0952,19.1119,19.0952,19.0952,19600.0
2009-09-14 14:30:00,22.88,22.89,22.88,22.88,12000.0,19.0952,19.1036,19.0952,19.0952,12000.0
2009-09-14 14:35:00,22.89,22.9,22.88,22.9,3000.0,19.1036,19.1119,19.0952,19.1119,3000.0
2009-09-14 14:40:00,22.9,22.91,22.9,22.9,2800.0,19.1119,19.1202,19.1119,19.1119,2800.0
2009-09-14 14:45:00,22.91,22.91,22.88,22.88,18400.0,19.1202,19.1202,19.0952,19.0952,18400.0
2009-09-14 14:50:00,22.88,22.88,22.86,22.86,17000.0,19.0952,19.0952,19.0785,19.0785,17000.0
2009-09-14 14:55:00,22.86,22.89,22.85,22.88,5400.0,19.0785,19.1036,19.0702,19.0952,5400.0
2009-09-14 15:00:00,22.88,22.89,22.87,22.88,4600.0,19.0952,19.1036,19.0869,19.0952,4600.0
2009-09-14 15:05:00,22.88,22.89,22.88,22.88,3600.0,19.0952,19.1036,19.0952,19.0952,3600.0
2009-09-14 15:10:00,22.86,22.86,22.86,22.86,3400.0,19.0785,19.0785,19.0785,19.0785,3400.0
2009-09-14 15:15:00,22.87,22.9,22.87,22.89,3000.0,19.0869,19.1119,19.0869,19.1036,3000.0
2009-09-14 15:20:00,22.9,22.9,22.88,22.88,7200.0,19.1119,19.1119,19.0952,19.0952,7200.0
2009-09-14 15:25:00,22.86,22.88,22.86,22.87,7000.0,19.0785,19.0952,19.0785,19.0869,7000.0
2009-09-14 15:30:00,22.87,22.9,22.87,22.88,8000.0,19.0869,19.1119,19.0869,19.0952,8000.0
2009-09-14 15:35:00,22.88,22.9,22.88,22.9,4200.0,19.0952,19.1119,19.0952,19.1119,4200.0
2009-09-14 15:40:00,22.9,22.9,22.86,22.86,7600.0,19.1119,19.1119,19.0785,19.0785,7600.0
2009-09-14 15:45:00,22.86,22.89,22.86,22.89,9600.0,19.0785,19.1036,19.0785,19.1036,9600.0
2009-09-14 15:50:00,22.9,22.9,22.87,22.88,10600.0,19.1119,19.1119,19.0869,19.0952,10600.0
2009-09-14 15:55:00,22.88,22.91,22.86,22.89,17000.0,19.0952,19.1202,19.0785,19.1036,17000.0
2009-09-15 09:30:00,22.88,22.93,22.83,22.88,17400.0,19.0952,19.1369,19.0535,19.0952,17400.0
2009-09-15 09:35:00,22.88,22.9,22.82,22.9,29200.0,19.0952,19.1119,19.0451,19.1119,29200.0
2009-09-15 09:40:00,22.9,22.9,22.85,22.85,12600.0,19.1119,19.1119,19.0702,19.0702,12600.0
2009-09-15 09:45:00,22.85,22.86,22.85,22.85,8000.0,19.0702,19.0785,19.0702,19.0702,8000.0
2009-09-15 09:50:00,22.85,22.92,22.85,22.92,11600.0,19.0702,19.1286,19.0702,19.1286,11600.0
2009-09-15 09:55:00,22.93,22.94,22.93,22.93,1600.0,19.1369,19.1453,19.1369,19.1369,1600.0
2009-09-15 10:00:00,22.93,22.95,22.87,22.87,11800.0,19.1369,19.1536,19.0869,19.0869,11800.0
2009-09-15 10:05:00,22.88,22.9,22.87,22.9,7800.0,19.0952,19.1119,19.0869,19.1119,7800.0
2009-09-15 10:10:00,22.89,22.91,22.89,22.89,2400.0,19.1036,19.1202,19.1036,19.1036,2400.0
2009-09-15 10:15:00,22.89,22.89,22.88,22.88,14600.0,19.1036,19.1036,19.0952,19.0952,14600.0
2009-09-15 10:20:00,22.88,22.88,22.86,22.86,21200.0,19.0952,19.0952,19.0785,19.0785,21200.0
2009-09-15 10:25:00,22.86,22.88,22.86,22.88,3400.0,19.0785,19.0952,19.0785,19.0952,3400.0
2009-09-15 10:30:00,22.88,22.95,22.88,22.94,5600.0,19.0952,19.1536,19.0952,19.1453,5600.0
2009-09-15 10:35:00,22.96,22.97,22.96,22.96,1200.0,19.162,19.1703,19.162,19.162,1200.0
2009-09-15 10:40:00,22.97,22.98,22.93,22.93,11200.0,19.1703,19.1787,19.1369,19.1369,11200.0
2009-09-15 10:45:00,22.93,22.93,22.93,22.93,1200.0,19.1369,19.1369,19.1369,19.1369,1200.0
2009-09-15 10:50:00,22.93,22.93,22.92,22.92,3400.0,19.1369,19.1369,19.1286,19.1286,3400.0
2009-09-15 10:55:00,22.93,22.93,22.93,22.93,5800.0,19.1369,19.1369,19.1369,19.1369,5800.0
2009-09-15 11:00:00,22.93,22.93,22.93,22.93,8800.0,19.1369,19.1369,19.1369,19.1369,8800.0
2009-09-15 11:05:00,22.93,22.93,22.93,22.93,2600.0,19.1369,19.1369,19.1369,19.1369,2600.0
2009-09-15 11:10:00,22.93,22.93,22.93,22.93,800.0,19.1369,19.1369,19.1369,19.1369,800.0
2009-09-15 11:15:00,22.93,22.93,22.93,22.93,200.0,19.1369,19.1369,19.1369,19.1369,200.0
2009-09-15 11:20:00,22.94,22.94,22.93,22.93,800.0,19.1453,19.1453,19.1369,19.1369,800.0
2009-09-15 11:25:00,22.95,22.95,22.93,22.93,1000.0,19.1536,19.1536,19.1369,19.1369,1000.0
2009-09-15 11:30:00,22.94,22.95,22.93,22.95,1800.0,19.1453,19.1536,19.1369,19.1536,1800.0
2009-09-15 11:35:00,22.93,22.96,22.93,22.93,10400.0,19.1369,19.162,19.1369,19.1369,10400.0
2009-09-15 11:40:00,22.93,22.93,22.93,22.93,0.0,19.1369,19.1369,19.1369,19.1369,0.0
2009-09-15 11:45:00,22.95,22.97,22.95,22.97,2600.0,19.1536,19.1703,19.1536,19.1703,2600.0
2009-09-15 11:50:00,22.98,22.99,22.95,22.95,9400.0,19.1787,19.187,19.1536,19.1536,9400.0
2009-09-15 11:55:00,22.96,22.96,22.95,22.95,1400.0,19.162,19.162,19.1536,19.1536,1400.0
2009-09-15 12:00:00,22.93,22.94,22.93,22.93,1200.0,19.1369,19.1453,19.1369,19.1369,1200.0
2009-09-15 12:05:00,22.93,22.93,22.86,22.86,7800.0,19.1369,19.1369,19.0785,19.0785,7800.0
2009-09-15 12:10:00,22.86,22.88,22.86,22.88,1200.0,19.0785,19.0952,19.0785,19.0952,1200.0
2009-09-15 12:15:00,22.89,22.91,22.89,22.9,2200.0,19.1036,19.1202,19.1036,19.1119,2200.0
2009-09-15 12:20:00,22.9,22.9,22.89,22.9,600.0,19.1119,19.1119,19.1036,19.1119,600.0
2009-09-15 12:25:00,22.89,22.89,22.89,22.89,400.0,19.1036,19.1036,19.1036,19.1036,400.0
2009-09-15 12:30:00,22.88,22.88,22.88,22.88,400.0,19.0952,19.0952,19.0952,19.0952,400.0
2009-09-15 12:35:00,22.89,22.89,22.89,22.89,200.0,19.1036,19.1036,19.1036,19.1036,200.0
2009-09-15 12:40:00,22.89,22.89,22.88,22.89,1600.0,19.1036,19.1036,19.0952,19.1036,1600.0
2009-09-15 12:45:00,22.88,22.89,22.88,22.88,1400.0,19.0952,19.1036,19.0952,19.0952,1400.0
2009-09-15 12:50:00,22.88,22.92,22.88,22.91,13200.0,19.0952,19.1286,19.0952,19.1202,13200.0
2009-09-15 12:55:00,22.92,22.93,22.91,22.93,2400.0,19.1286,19.1369,19.1202,19.1369,2400.0
2009-09-15 13:00:00,22.93,22.95,22.92,22.95,5800.0,19.1369,19.1536,19.1286,19.1536,5800.0
2009-09-15 13:05:00,22.92,22.95,22.92,22.93,1600.0,19.1286,19.1536,19.1286,19.1369,1600.0
2009-09-15 13:10:00,22.95,22.96,22.95,22.96,1000.0,19.1536,19.162,19.1536,19.162,1000.0
2009-09-15 13:15:00,22.96,22.96,22.94,22.95,2000.0,19.162,19.162,19.1453,19.1536,2000.0
2009-09-15 13:20:00,22.94,22.95,22.93,22.93,6400.0,19.1453,19.1536,19.1369,19.1369,6400.0
2009-09-15 13:25:00,22.94,22.96,22.94,22.94,2000.0,19.1453,19.162,19.1453,19.1453,2000.0
2009-09-15 13:30:00,22.95,22.95,22.93,22.93,6200.0,19.1536,19.1536,19.1369,19.1369,6200.0
2009-09-15 13:35:00,22.93,22.93,22.92,22.92,1200.0,19.1369,19.1369,19.1286,19.1286,1200.0
2009-09-15 13:40:00,22.92,22.92,22.91,22.91,2800.0,19.1286,19.1286,19.1202,19.1202,2800.0
2009-09-15 13:45:00,22.92,22.92,22.91,22.91,1600.0,19.1286,19.1286,19.1202,19.1202,1600.0
2009-09-15 13:50:00,22.91,22.91,22.9,22.91,5200.0,19.1202,19.1202,19.1119,19.1202,5200.0
2009-09-15 13:55:00,22.92,22.92,22.91,22.91,1600.0,19.1286,19.1286,19.1202,19.1202,1600.0
2009-09-15 14:00:00,22.91,22.91,22.91,22.91,1800.0,19.1202,19.1202,19.1202,19.1202,1800.0
2009-09-15 14:05:00,22.91,22.91,22.9,22.9,1400.0,19.1202,19.1202,19.1119,19.1119,1400.0
2009-09-15 14:10:00,22.91,22.95,22.91,22.93,26200.0,19.1202,19.1536,19.1202,19.1369,26200.0
2009-09-15 14:15:00,22.93,22.93,22.9,22.9,5400.0,19.1369,19.1369,19.1119,19.1119,5400.0
2009-09-15 14:20:00,22.9,22.92,22.9,22.91,3200.0,19.1119,19.1286,19.1119,19.1202,3200.0
2009-09-15 14:25:00,22.92,22.92,22.91,22.92,600.0,19.1286,19.1286,19.1202,19.1286,600.0
2009-09-15 14:30:00,22.93,22.93,22.91,22.92,2000.0,19.1369,19.1369,19.1202,19.1286,2000.0
2009-09-15 14:35:00,22.91,22.92,22.9,22.9,2200.0,19.1202,19.1286,19.1119,19.1119,2200.0
2009-09-15 14:40:00,22.9,22.91,22.9,22.9,2600.0,19.1119,19.1202,19.1119,19.1119,2600.0
2009-09-15 14:45:00,22.9,22.91,22.9,22.91,800.0,19.1119,19.1202,19.1119,19.1202,800.0
2009-09-15 14:50:00,22.9,22.91,22.9,22.9,4600.0,19.1119,19.1202,19.1119,19.1119,4600.0
2009-09-15 14:55:00,22.89,22.9,22.89,22.9,7800.0,19.1036,19.1119,19.1036,19.1119,7800.0
2009-09-15 15:00:00,22.89,22.9,22.89,22.89,4800.0,19.1036,19.1119,19.1036,19.1036,4800.0
2009-09-15 15:05:00,22.89,22.91,22.89,22.89,3800.0,19.1036,19.1202,19.1036,19.1036,3800.0
2009-09-15 15:10:00,22.89,22.9,22.89,22.89,1600.0,19.1036,19.1119,19.1036,19.1036,1600.0
2009-09-15 15:15:00,22.89,22.9,22.89,22.9,1600.0,19.1036,19.1119,19.1036,19.1119,1600.0
2009-09-15 15:20:00,22.89,22.95,22.89,22.94,4800.0,19.1036,19.1536,19.1036,19.1453,4800.0
2009-09-15 15:25:00,22.93,22.93,22.92,22.92,12800.0,19.1369,19.1369,19.1286,19.1286,12800.0
2009-09-15 15:30:00,22.92,22.93,22.92,22.92,8400.0,19.1286,19.1369,19.1286,19.1286,8400.0
2009-09-15 15:35:00,22.92,22.92,22.92,22.92,8400.0,19.1286,19.1286,19.1286,19.1286,8400.0
2009-09-15 15:40:00,22.92,22.92,22.88,22.89,9600.0,19.1286,19.1286,19.0952,19.1036,9600.0
2009-09-15 15:45:00,22.89,22.9,22.88,22.89,9800.0,19.1036,19.1119,19.0952,19.1036,9800.0
2009-09-15 15:50:00,22.9,22.9,22.89,22.9,7200.0,19.1119,19.1119,19.1036,19.1119,7200.0
2009-09-15 15:55:00,22.9,22.9,22.88,22.89,22400.0,19.1119,19.1119,19.0952,19.1036,22400.0
2009-09-16 09:30:00,22.95,23.1,22.95,23.05,20600.0,19.1536,19.2788,19.1536,19.2371,20600.0
2009-09-16 09:35:00,23.05,23.05,22.87,22.95,13200.0,19.2371,19.2371,19.0869,19.1536,13200.0
2009-09-16 09:40:00,22.97,23.03,22.96,23.0,41400.0,19.1703,19.2204,19.162,19.1954,41400.0
2009-09-16 09:45:00,22.96,22.96,22.86,22.86,10200.0,19.162,19.162,19.0785,19.0785,10200.0
2009-09-16 09:50:00,22.85,22.86,22.79,22.81,8000.0,19.0702,19.0785,19.0201,19.0368,8000.0
2009-09-16 09:55:00,22.8,22.8,22.79,22.79,1400.0,19.0284,19.0284,19.0201,19.0201,1400.0
2009-09-16 10:00:00,22.79,22.81,22.77,22.77,7200.0,19.0201,19.0368,19.0034,19.0034,7200.0
2009-09-16 10:05:00,22.77,22.79,22.77,22.78,3200.0,19.0034,19.0201,19.0034,19.0117,3200.0
2009-09-16 10:10:00,22.79,22.79,22.78,22.78,2800.0,19.0201,19.0201,19.0117,19.0117,2800.0
2009-09-16 10:15:00,22.8,22.84,22.79,22.84,7600.0,19.0284,19.0618,19.0201,19.0618,7600.0
2009-09-16 10:20:00,22.84,22.89,22.84,22.86,5400.0,19.0618,19.1036,19.0618,19.0785,5400.0
2009-09-16 10:25:00,22.86,22.86,22.83,22.84,2600.0,19.0785,19.0785,19.0535,19.0618,2600.0
2009-09-16 10:30:00,22.83,22.88,22.83,22.87,7400.0,19.0535,19.0952,19.0535,19.0869,7400.0
2009-09-16 10:35:00,22.88,22.89,22.88,22.88,2200.0,19.0952,19.1036,19.0952,19.0952,2200.0
2009-09-16 10:40:00,22.87,22.89,22.86,22.86,2800.0,19.0869,19.1036,19.0785,19.0785,2800.0
2009-09-16 10:45:00,22.88,22.88,22.88,22.88,1000.0,19.0952,19.0952,19.0952,19.0952,1000.0
2009-09-16 10:50:00,22.88,22.9,22.88,22.89,3400.0,19.0952,19.1119,19.0952,19.1036,3400.0
2009-09-16 10:55:00,22.89,22.89,22.88,22.88,1200.0,19.1036,19.1036,19.0952,19.0952,1200.0
2009-09-16 11:00:00,22.89,22.9,22.89,22.89,6200.0,19.1036,19.1119,19.1036,19.1036,6200.0
2009-09-16 11:05:00,22.89,22.92,22.89,22.92,5600.0,19.1036,19.1286,19.1036,19.1286,5600.0
2009-09-16 11:10:00,22.92,22.93,22.91,22.93,24800.0,19.1286,19.1369,19.1202,19.1369,24800.0
2009-09-16 11:15:00,22.92,22.93,22.92,22.93,14000.0,19.1286,19.1369,19.1286,19.1369,14000.0
2009-09-16 11:20:00,22.92,22.95,22.91,22.92,19400.0,19.1286,19.1536,19.1202,19.1286,19400.0
2009-09-16 11:25:00,22.93,22.93,22.92,22.93,28000.0,19.1369,19.1369,19.1286,19.1369,28000.0
2009-09-16 11:30:00,22.92,22.93,22.92,22.92,1200.0,19.1286,19.1369,19.1286,19.1286,1200.0
2009-09-16 11:35:00,22.93,22.93,22.9,22.92,14200.0,19.1369,19.1369,19.1119,19.1286,14200.0
2009-09-16 11:40:00,22.93,22.93,22.91,22.93,2400.0,19.1369,19.1369,19.1202,19.1369,2400.0
2009-09-16 11:45:00,22.92,22.93,22.86,22.86,29600.0,19.1286,19.1369,19.0785,19.0785,29600.0
2009-09-16 11:50:00,22.86,22.87,22.86,22.86,6800.0,19.0785,19.0869,19.0785,19.0785,6800.0
2009-09-16 11:55:00,22.86,22.88,22.86,22.86,5000.0,19.0785,19.0952,19.0785,19.0785,5000.0
2009-09-16 12:00:00,22.87,22.9,22.85,22.87,10000.0,19.0869,19.1119,19.0702,19.0869,10000.0
2009-09-16 12:05:00,22.88,22.88,22.86,22.86,3200.0,19.0952,19.0952,19.0785,19.0785,3200.0
2009-09-16 12:10:00,22.86,22.87,22.85,22.86,2800.0,19.0785,19.0869,19.0702,19.0785,2800.0
2009-09-16 12:15:00,22.86,22.89,22.85,22.88,8600.0,19.0785,19.1036,19.0702,19.0952,8600.0
2009-09-16 12:20:00,22.89,22.9,22.88,22.89,1400.0,19.1036,19.1119,19.0952,19.1036,1400.0
2009-09-16 12:25:00,22.89,22.89,22.86,22.89,10600.0,19.1036,19.1036,19.0785,19.1036,10600.0
2009-09-16 12:30:00,22.86,22.89,22.86,22.89,6000.0,19.0785,19.1036,19.0785,19.1036,6000.0
2009-09-16 12:35:00,22.9,22.9,22.87,22.87,5800.0,19.1119,19.1119,19.0869,19.0869,5800.0
2009-09-16 12:40:00,22.89,22.89,22.86,22.86,2600.0,19.1036,19.1036,19.0785,19.0785,2600.0
2009-09-16 12:45:00,22.88,22.88,22.87,22.87,1400.0,19.0952,19.0952,19.0869,19.0869,1400.0
2009-09-16 12:50:00,22.88,22.89,22.87,22.89,23200.0,19.0952,19.1036,19.0869,19.1036,23200.0
2009-09-16 12:55:00,22.89,22.92,22.88,22.92,17200.0,19.1036,19.1286,19.0952,19.1286,17200.0
2009-09-16 13:00:00,22.91,22.91,22.87,22.88,8400.0,19.1202,19.1202,19.0869,19.0952,8400.0
2009-09-16 13:05:00,22.89,22.89,22.86,22.88,4200.0,19.1036,19.1036,19.0785,19.0952,4200.0
2009-09-16 13:10:00,22.87,22.89,22.86,22.86,5600.0,19.0869,19.1036,19.0785,19.0785,5600.0
2009-09-16 13:15:00,22.88,22.89,22.86,22.89,2600.0,19.0952,19.1036,19.0785,19.1036,2600.0
2009-09-16 13:20:00,22.89,22.94,22.89,22.92,9600.0,19.1036,19.1453,19.1036,19.1286,9600.0
2009-09-16 13:25:00,22.92,22.92,22.89,22.9,8800.0,19.1286,19.1286,19.1036,19.1119,8800.0
2009-09-16 13:30:00,22.9,22.93,22.9,22.91,7000.0,19.1119,19.1369,19.1119,19.1202,7000.0
2009-09-16 13:35:00,22.9,22.93,22.89,22.92,9800.0,19.1119,19.1369,19.1036,19.1286,9800.0
2009-09-16 13:40:00,22.92,22.93,22.92,22.93,10600.0,19.1286,19.1369,19.1286,19.1369,10600.0
2009-09-16 13:45:00,22.92,22.93,22.9,22.93,8400.0,19.1286,19.1369,19.1119,19.1369,8400.0
2009-09-16 13:50:00,22.91,22.94,22.91,22.93,9000.0,19.1202,19.1453,19.1202,19.1369,9000.0
2009-09-16 13:55:00,22.92,22.93,22.9,22.93,12000.0,19.1286,19.1369,19.1119,19.1369,12000.0
2009-09-16 14:00:00,22.95,22.97,22.95,22.95,3400.0,19.1536,19.1703,19.1536,19.1536,3400.0
2009-09-16 14:05:00,22.96,22.96,22.95,22.95,2200.0,19.162,19.162,19.1536,19.1536,2200.0
2009-09-16 14:10:00,22.95,22.95,22.93,22.93,14200.0,19.1536,19.1536,19.1369,19.1369,14200.0
2009-09-16 14:15:00,22.93,22.95,22.92,22.93,18400.0,19.1369,19.1536,19.1286,19.1369,18400.0
2009-09-16 14:20:00,22.94,22.95,22.91,22.92,18800.0,19.1453,19.1536,19.1202,19.1286,18800.0
2009-09-16 14:25:00,22.9,22.93,22.9,22.93,6200.0,19.1119,19.1369,19.1119,19.1369,6200.0
2009-09-16 14:30:00,22.92,22.93,22.91,22.92,6000.0,19.1286,19.1369,19.1202,19.1286,6000.0
2009-09-16 14:35:00,22.92,22.93,22.91,22.91,8000.0,19.1286,19.1369,19.1202,19.1202,8000.0
2009-09-16 14:40:00,22.92,22.92,22.91,22.92,6000.0,19.1286,19.1286,19.1202,19.1286,6000.0
2009-09-16 14:45:00,22.92,22.93,22.9,22.93,8200.0,19.1286,19.1369,19.1119,19.1369,8200.0
2009-09-16 14:50:00,22.92,22.93,22.91,22.93,5000.0,19.1286,19.1369,19.1202,19.1369,5000.0
2009-09-16 14:55:00,22.93,22.94,22.92,22.92,1600.0,19.1369,19.1453,19.1286,19.1286,1600.0
2009-09-16 15:00:00,22.93,22.96,22.92,22.95,8000.0,19.1369,19.162,19.1286,19.1536,8000.0
2009-09-16 15:05:00,22.96,22.97,22.93,22.96,15600.0,19.162,19.1703,19.1369,19.162,15600.0
2009-09-16 15:10:00,22.95,22.97,22.94,22.96,6800.0,19.1536,19.1703,19.1453,19.162,6800.0
2009-09-16 15:15:00,22.93,22.95,22.92,22.95,5600.0,19.1369,19.1536,19.1286,19.1536,5600.0
2009-09-16 15:20:00,22.96,22.96,22.93,22.95,12600.0,19.162,19.162,19.1369,19.1536,12600.0
2009-09-16 15:25:00,22.95,22.98,22.93,22.98,13000.0,19.1536,19.1787,19.1369,19.1787,13000.0
2009-09-16 15:30:00,22.98,23.0,22.97,22.98,10000.0,19.1787,19.1954,19.1703,19.1787,10000.0
2009-09-16 15:35:00,22.98,23.0,22.95,22.95,16600.0,19.1787,19.1954,19.1536,19.1536,16600.0
2009-09-16 15:40:00,22.95,22.98,22.95,22.98,10800.0,19.1536,19.1787,19.1536,19.1787,10800.0
2009-09-16 15:45:00,22.98,23.0,22.95,22.97,33200.0,19.1787,19.1954,19.1536,19.1703,33200.0
2009-09-16 15:50:00,22.97,22.98,22.95,22.95,18000.0,19.1703,19.1787,19.1536,19.1536,18000.0
2009-09-16 15:55:00,22.95,22.98,22.93,22.97,64400.0,19.1536,19.1787,19.1369,19.1703,64400.0
2009-09-17 09:30:00,22.9,23.0,22.82,22.93,18600.0,19.1119,19.1954,19.0451,19.1369,18600.0
2009-09-17 09:35:00,22.93,22.95,22.9,22.92,32600.0,19.1369,19.1536,19.1119,19.1286,32600.0
2009-09-17 09:40:00,22.93,23.0,22.91,22.92,26800.0,19.1369,19.1954,19.1202,19.1286,26800.0
2009-09-17 09:45:00,22.93,22.95,22.92,22.93,7400.0,19.1369,19.1536,19.1286,19.1369,7400.0
2009-09-17 09:50:00,22.92,22.93,22.87,22.93,11600.0,19.1286,19.1369,19.0869,19.1369,11600.0
2009-09-17 09:55:00,22.92,22.98,22.92,22.95,12600.0,19.1286,19.1787,19.1286,19.1536,12600.0
2009-09-17 10:00:00,22.94,22.98,22.92,22.97,22400.0,19.1453,19.1787,19.1286,19.1703,22400.0
2009-09-17 10:05:00,22.97,22.98,22.93,22.98,11600.0,19.1703,19.1787,19.1369,19.1787,11600.0
2009-09-17 10:10:00,22.98,23.0,22.96,23.0,8200.0,19.1787,19.1954,19.162,19.1954,8200.0
2009-09-17 10:15:00,22.99,22.99,22.92,22.93,63600.0,19.187,19.187,19.1286,19.1369,63600.0
2009-09-17 10:20:00,22.93,22.93,22.89,22.92,21000.0,19.1369,19.1369,19.1036,19.1286,21000.0
2009-09-17 10:25:00,22.87,22.92,22.87,22.9,7400.0,19.0869,19.1286,19.0869,19.1119,7400.0
2009-09-17 10:30:00,22.9,22.9,22.87,22.89,4200.0,19.1119,19.1119,19.0869,19.1036,4200.0
2009-09-17 10:35:00,22.89,22.9,22.88,22.9,4800.0,19.1036,19.1119,19.0952,19.1119,4800.0
2009-09-17 10:40:00,22.89,22.89,22.89,22.89,200.0,19.1036,19.1036,19.1036,19.1036,200.0
2009-09-17 10:45:00,22.89,22.89,22.83,22.86,19800.0,19.1036,19.1036,19.0535,19.0785,19800.0
2009-09-17 10:50:00,22.85,22.86,22.83,22.85,20400.0,19.0702,19.0785,19.0535,19.0702,20400.0
2009-09-17 10:55:00,22.85,22.85,22.82,22.84,9800.0,19.0702,19.0702,19.0451,19.0618,9800.0
2009-09-17 11:00:00,22.84,22.86,22.83,22.83,17600.0,19.0618,19.0785,19.0535,19.0535,17600.0
2009-09-17 11:05:00,22.85,22.85,22.82,22.82,12400.0,19.0702,19.0702,19.0451,19.0451,12400.0
2009-09-17 11:10:00,22.86,22.86,22.82,22.82,7000.0,19.0785,19.0785,19.0451,19.0451,7000.0
2009-09-17 11:15:00,22.82,22.83,22.8,22.81,2200.0,19.0451,19.0535,19.0284,19.0368,2200.0
2009-09-17 11:20:00,22.81,22.81,22.81,22.81,0.0,19.0368,19.0368,19.0368,19.0368,0.0
2009-09-17 11:25:00,22.82,22.86,22.81,22.83,7200.0,19.0451,19.0785,19.0368,19.0535,7200.0
2009-09-17 11:30:00,22.83,22.85,22.81,22.83,7000.0,19.0535,19.0702,19.0368,19.0535,7000.0
2009-09-17 11:35:00,22.83,22.84,22.81,22.82,1600.0,19.0535,19.0618,19.0368,19.0451,1600.0
2009-09-17 11:40:00,22.81,22.81,22.8,22.81,3600.0,19.0368,19.0368,19.0284,19.0368,3600.0
2009-09-17 11:45:00,22.83,22.84,22.83,22.83,1600.0,19.0535,19.0618,19.0535,19.0535,1600.0
2009-09-17 11:50:00,22.83,22.86,22.83,22.83,11600.0,19.0535,19.0785,19.0535,19.0535,11600.0
2009-09-17 11:55:00,22.83,22.88,22.83,22.88,2800.0,19.0535,19.0952,19.0535,19.0952,2800.0
2009-09-17 12:00:00,22.88,22.88,22.83,22.85,25200.0,19.0952,19.0952,19.0535,19.0702,25200.0
2009-09-17 12:05:00,22.86,22.9,22.83,22.83,34200.0,19.0785,19.1119,19.0535,19.0535,34200.0
2009-09-17 12:10:00,22.86,22.9,22.83,22.89,6200.0,19.0785,19.1119,19.0535,19.1036,6200.0
2009-09-17 12:15:00,22.89,22.89,22.83,22.85,42000.0,19.1036,19.1036,19.0535,19.0702,42000.0
2009-09-17 12:20:00,22.86,22.87,22.79,22.8,28800.0,19.0785,19.0869,19.0201,19.0284,28800.0
2009-09-17 12:25:00,22.8,22.8,22.78,22.78,9800.0,19.0284,19.0284,19.0117,19.0117,9800.0
2009-09-17 12:30:00,22.78,22.79,22.77,22.78,3400.0,19.0117,19.0201,19.0034,19.0117,3400.0
2009-09-17 12:35:00,22.79,22.8,22.79,22.8,1200.0,19.0201,19.0284,19.0201,19.0284,1200.0
2009-09-17 12:40:00,22.79,22.8,22.79,22.79,9000.0,19.0201,19.0284,19.0201,19.0201,9000.0
2009-09-17 12:45:00,22.79,22.79,22.75,22.75,11800.0,19.0201,19.0201,18.9867,18.9867,11800.0
2009-09-17 12:50:00,22.77,22.77,22.74,22.75,6200.0,19.0034,19.0034,18.9784,18.9867,6200.0
2009-09-17 12:55:00,22.78,22.79,22.77,22.78,3600.0,19.0117,19.0201,19.0034,19.0117,3600.0
2009-09-17 13:00:00,22.78,22.78,22.74,22.75,17000.0,19.0117,19.0117,18.9784,18.9867,17000.0
2009-09-17 13:05:00,22.75,22.77,22.75,22.77,7000.0,18.9867,19.0034,18.9867,19.0034,7000.0
2009-09-17 13:10:00,22.77,22.78,22.75,22.77,4800.0,19.0034,19.0117,18.9867,19.0034,4800.0
2009-09-17 13:15:00,22.75,22.75,22.73,22.73,1200.0,18.9867,18.9867,18.97,18.97,1200.0
2009-09-17 13:20:00,22.73,22.75,22.72,22.75,3800.0,18.97,18.9867,18.9617,18.9867,3800.0
2009-09-17 13:25:00,22.75,22.75,22.73,22.74,1400.0,18.9867,18.9867,18.97,18.9784,1400.0
2009-09-17 13:30:00,22.75,22.75,22.73,22.75,2400.0,18.9867,18.9867,18.97,18.9867,2400.0
2009-09-17 13:35:00,22.75,22.75,22.75,22.75,400.0,18.9867,18.9867,18.9867,18.9867,400.0
2009-09-17 13:40:00,22.73,22.75,22.7,22.74,6000.0,18.97,18.9867,18.945,18.9784,6000.0
2009-09-17 13:45:00,22.74,22.75,22.73,22.73,7800.0,18.9784,18.9867,18.97,18.97,7800.0
2009-09-17 13:50:00,22.74,22.74,22.68,22.7,18200.0,18.9784,18.9784,18.9283,18.945,18200.0
2009-09-17 13:55:00,22.7,22.7,22.7,22.7,2600.0,18.945,18.945,18.945,18.945,2600.0
2009-09-17 14:00:00,22.7,22.71,22.68,22.7,12200.0,18.945,18.9533,18.9283,18.945,12200.0
2009-09-17 14:05:00,22.7,22.72,22.7,22.7,10800.0,18.945,18.9617,18.945,18.945,10800.0
2009-09-17 14:10:00,22.7,22.7,22.68,22.7,7200.0,18.945,18.945,18.9283,18.945,7200.0
2009-09-17 14:15:00,22.7,22.71,22.7,22.7,4600.0,18.945,18.9533,18.945,18.945,4600.0
2009-09-17 14:20:00,22.7,22.72,22.69,22.69,5400.0,18.945,18.9617,18.9366,18.9366,5400.0
2009-09-17 14:25:00,22.71,22.71,22.68,22.7,6800.0,18.9533,18.9533,18.9283,18.945,6800.0
2009-09-17 14:30:00,22.68,22.69,22.67,22.68,7600.0,18.9283,18.9366,18.9199,18.9283,7600.0
2009-09-17 14:35:00,22.68,22.68,22.68,22.68,1200.0,18.9283,18.9283,18.9283,18.9283,1200.0
2009-09-17 14:40:00,22.66,22.67,22.65,22.65,10800.0,18.9116,18.9199,18.9033,18.9033,10800.0
2009-09-17 14:45:00,22.65,22.65,22.64,22.65,15800.0,18.9033,18.9033,18.8949,18.9033,15800.0
2009-09-17 14:50:00,22.65,22.68,22.64,22.68,23000.0,18.9033,18.9283,18.8949,18.9283,23000.0
2009-09-17 14:55:00,22.68,22.68,22.65,22.68,8800.0,18.9283,18.9283,18.9033,18.9283,8800.0
2009-09-17 15:00:00,22.69,22.7,22.68,22.68,22800.0,18.9366,18.945,18.9283,18.9283,22800.0
2009-09-17 15:05:00,22.68,22.68,22.66,22.67,11000.0,18.9283,18.9283,18.9116,18.9199,11000.0
2009-09-17 15:10:00,22.67,22.68,22.62,22.63,31400.0,18.9199,18.9283,18.8782,18.8866,31400.0
2009-09-17 15:15:00,22.63,22.64,22.61,22.62,20200.0,18.8866,18.8949,18.8699,18.8782,20200.0
2009-09-17 15:20:00,22.62,22.67,22.62,22.65,25600.0,18.8782,18.9199,18.8782,18.9033,25600.0
2009-09-17 15:25:00,22.64,22.68,22.64,22.68,25000.0,18.8949,18.9283,18.8949,18.9283,25000.0
2009-09-17 15:30:00,22.67,22.68,22.64,22.65,24200.0,18.9199,18.9283,18.8949,18.9033,24200.0
2009-09-17 15:35:00,22.64,22.67,22.64,22.67,14800.0,18.8949,18.9199,18.8949,18.9199,14800.0
2009-09-17 15:40:00,22.66,22.67,22.64,22.65,30800.0,18.9116,18.9199,18.8949,18.9033,30800.0
2009-09-17 15:45:00,22.65,22.68,22.65,22.67,29200.0,18.9033,18.9283,18.9033,18.9199,29200.0
2009-09-17 15:50:00,22.66,22.68,22.64,22.65,42000.0,18.9116,18.9283,18.8949,18.9033,42000.0
2009-09-17 15:55:00,22.65,22.66,22.63,22.65,33000.0,18.9033,18.9116,18.8866,18.9033,33000.0
2009-09-18 09:30:00,22.67,22.8,22.67,22.71,193600.0,18.9199,19.0284,18.9199,18.9533,193600.0
2009-09-18 09:35:00,22.7,22.75,22.68,22.68,6400.0,18.945,18.9867,18.9283,18.9283,6400.0
2009-09-18 09:40:00,22.72,22.76,22.72,22.76,2200.0,18.9617,18.9951,18.9617,18.9951,2200.0
2009-09-18 09:45:00,22.75,22.8,22.75,22.79,600.0,18.9867,19.0284,18.9867,19.0201,600.0
2009-09-18 09:50:00,22.78,22.78,22.7,22.76,13000.0,19.0117,19.0117,18.945,18.9951,13000.0
2009-09-18 09:55:00,22.77,22.77,22.74,22.74,3200.0,19.0034,19.0034,18.9784,18.9784,3200.0
2009-09-18 10:00:00,22.75,22.77,22.74,22.75,24000.0,18.9867,19.0034,18.9784,18.9867,24000.0
2009-09-18 10:05:00,22.75,22.8,22.75,22.76,14600.0,18.9867,19.0284,18.9867,18.9951,14600.0
2009-09-18 10:10:00,22.76,22.77,22.72,22.74,14600.0,18.9951,19.0034,18.9617,18.9784,14600.0
2009-09-18 10:15:00,22.74,22.78,22.73,22.74,15800.0,18.9784,19.0117,18.97,18.9784,15800.0
2009-09-18 10:20:00,22.74,22.75,22.72,22.75,9200.0,18.9784,18.9867,18.9617,18.9867,9200.0
2009-09-18 10:25:00,22.74,22.78,22.73,22.78,4400.0,18.9784,19.0117,18.97,19.0117,4400.0
2009-09-18 10:30:00,22.78,22.82,22.75,22.82,6400.0,19.0117,19.0451,18.9867,19.0451,6400.0
2009-09-18 10:35:00,22.82,22.82,22.78,22.78,6600.0,19.0451,19.0451,19.0117,19.0117,6600.0
2009-09-18 10:40:00,22.79,22.8,22.75,22.76,15800.0,19.0201,19.0284,18.9867,18.9951,15800.0
2009-09-18 10:45:00,22.76,22.78,22.76,22.77,2000.0,18.9951,19.0117,18.9951,19.0034,2000.0
2009-09-18 10:50:00,22.8,22.83,22.8,22.81,8400.0,19.0284,19.0535,19.0284,19.0368,8400.0
2009-09-18 10:55:00,22.83,22.83,22.81,22.82,2800.0,19.0535,19.0535,19.0368,19.0451,2800.0
2009-09-18 11:00:00,22.82,22.82,22.78,22.78,4200.0,19.0451,19.0451,19.0117,19.0117,4200.0
2009-09-18 11:05:00,22.78,22.78,22.76,22.77,2800.0,19.0117,19.0117,18.9951,19.0034,2800.0
2009-09-18 11:10:00,22.78,22.78,22.75,22.75,10000.0,19.0117,19.0117,18.9867,18.9867,10000.0
2009-09-18 11:15:00,22.76,22.78,22.75,22.78,1400.0,18.9951,19.0117,18.9867,19.0117,1400.0
2009-09-18 11:20:00,22.78,22.81,22.78,22.81,1600.0,19.0117,19.0368,19.0117,19.0368,1600.0
2009-09-18 11:25:00,22.8,22.81,22.78,22.78,6400.0,19.0284,19.0368,19.0117,19.0117,6400.0
2009-09-18 11:30:00,22.78,22.78,22.75,22.77,2200.0,19.0117,19.0117,18.9867,19.0034,2200.0
2009-09-18 11:35:00,22.77,22.79,22.75,22.79,7200.0,19.0034,19.0201,18.9867,19.0201,7200.0
2009-09-18 11:40:00,22.8,22.82,22.8,22.81,1600.0,19.0284,19.0451,19.0284,19.0368,1600.0
2009-09-18 11:45:00,22.8,22.8,22.76,22.77,2400.0,19.0284,19.0284,18.9951,19.0034,2400.0
2009-09-18 11:50:00,22.77,22.79,22.77,22.77,2600.0,19.0034,19.0201,19.0034,19.0034,2600.0
2009-09-18 11:55:00,22.79,22.8,22.77,22.78,2200.0,19.0201,19.0284,19.0034,19.0117,2200.0
2009-09-18 12:00:00,22.78,22.78,22.75,22.75,5600.0,19.0117,19.0117,18.9867,18.9867,5600.0
2009-09-18 12:05:00,22.77,22.78,22.76,22.77,4800.0,19.0034,19.0117,18.9951,19.0034,4800.0
2009-09-18 12:10:00,22.78,22.79,22.78,22.78,3200.0,19.0117,19.0201,19.0117,19.0117,3200.0
2009-09-18 12:15:00,22.78,22.78,22.75,22.75,5000.0,19.0117,19.0117,18.9867,18.9867,5000.0
2009-09-18 12:20:00,22.76,22.76,22.76,22.76,800.0,18.9951,18.9951,18.9951,18.9951,800.0
2009-09-18 12:25:00,22.76,22.77,22.76,22.77,2000.0,18.9951,19.0034,18.9951,19.0034,2000.0
2009-09-18 12:30:00,22.78,22.81,22.78,22.81,4400.0,19.0117,19.0368,19.0117,19.0368,4400.0
2009-09-18 12:35:00,22.81,22.82,22.81,22.81,3400.0,19.0368,19.0451,19.0368,19.0368,3400.0
2009-09-18 12:40:00,22.82,22.83,22.81,22.81,1800.0,19.0451,19.0535,19.0368,19.0368,1800.0
2009-09-18 12:45:00,22.83,22.83,22.8,22.8,1200.0,19.0535,19.0535,19.0284,19.0284,1200.0
2009-09-18 12:50:00,22.8,22.8,22.8,22.8,2600.0,19.0284,19.0284,19.0284,19.0284,2600.0
2009-09-18 12:55:00,22.8,22.84,22.8,22.82,4400.0,19.0284,19.0618,19.0284,19.0451,4400.0
2009-09-18 13:00:00,22.82,22.82,22.8,22.8,3000.0,19.0451,19.0451,19.0284,19.0284,3000.0
2009-09-18 13:05:00,22.81,22.82,22.8,22.8,2400.0,19.0368,19.0451,19.0284,19.0284,2400.0
2009-09-18 13:10:00,22.81,22.82,22.81,22.82,1400.0,19.0368,19.0451,19.0368,19.0451,1400.0
2009-09-18 13:15:00,22.82,22.82,22.8,22.8,1800.0,19.0451,19.0451,19.0284,19.0284,1800.0
2009-09-18 13:20:00,22.8,22.83,22.8,22.81,2600.0,19.0284,19.0535,19.0284,19.0368,2600.0
2009-09-18 13:25:00,22.81,22.81,22.8,22.8,400.0,19.0368,19.0368,19.0284,19.0284,400.0
2009-09-18 13:30:00,22.8,22.81,22.8,22.8,1400.0,19.0284,19.0368,19.0284,19.0284,1400.0
2009-09-18 13:35:00,22.8,22.83,22.8,22.82,2000.0,19.0284,19.0535,19.0284,19.0451,2000.0
2009-09-18 13:40:00,22.82,22.82,22.8,22.8,3400.0,19.0451,19.0451,19.0284,19.0284,3400.0
2009-09-18 13:45:00,22.8,22.8,22.79,22.8,2800.0,19.0284,19.0284,19.0201,19.0284,2800.0
2009-09-18 13:50:00,22.82,22.82,22.81,22.81,1400.0,19.0451,19.0451,19.0368,19.0368,1400.0
2009-09-18 13:55:00,22.81,22.84,22.8,22.84,2000.0,19.0368,19.0618,19.0284,19.0618,2000.0
2009-09-18 14:00:00,22.84,22.84,22.81,22.82,3600.0,19.0618,19.0618,19.0368,19.0451,3600.0
2009-09-18 14:05:00,22.82,22.82,22.8,22.8,3200.0,19.0451,19.0451,19.0284,19.0284,3200.0
2009-09-18 14:10:00,22.8,22.81,22.79,22.81,2200.0,19.0284,19.0368,19.0201,19.0368,2200.0
2009-09-18 14:15:00,22.8,22.81,22.79,22.8,1400.0,19.0284,19.0368,19.0201,19.0284,1400.0
2009-09-18 14:20:00,22.8,22.81,22.8,22.81,2600.0,19.0284,19.0368,19.0284,19.0368,2600.0
2009-09-18 14:25:00,22.81,22.83,22.81,22.83,15200.0,19.0368,19.0535,19.0368,19.0535,15200.0
2009-09-18 14:30:00,22.82,22.83,22.8,22.8,5400.0,19.0451,19.0535,19.0284,19.0284,5400.0
2009-09-18 14:35:00,22.81,22.81,22.8,22.81,4200.0,19.0368,19.0368,19.0284,19.0368,4200.0
2009-09-18 14:40:00,22.81,22.82,22.8,22.82,7200.0,19.0368,19.0451,19.0284,19.0451,7200.0
2009-09-18 14:45:00,22.81,22.83,22.81,22.83,1400.0,19.0368,19.0535,19.0368,19.0535,1400.0
2009-09-18 14:50:00,22.83,22.86,22.82,22.85,10000.0,19.0535,19.0785,19.0451,19.0702,10000.0
2009-09-18 14:55:00,22.85,22.86,22.84,22.84,9000.0,19.0702,19.0785,19.0618,19.0618,9000.0
2009-09-18 15:00:00,22.84,22.84,22.81,22.83,13000.0,19.0618,19.0618,19.0368,19.0535,13000.0
2009-09-18 15:05:00,22.82,22.82,22.82,22.82,2000.0,19.0451,19.0451,19.0451,19.0451,2000.0
2009-09-18 15:10:00,22.82,22.84,22.8,22.8,12800.0,19.0451,19.0618,19.0284,19.0284,12800.0
2009-09-18 15:15:00,22.8,22.8,22.79,22.8,3800.0,19.0284,19.0284,19.0201,19.0284,3800.0
2009-09-18 15:20:00,22.8,22.8,22.78,22.79,3600.0,19.0284,19.0284,19.0117,19.0201,3600.0
2009-09-18 15:25:00,22.8,22.81,22.77,22.78,30000.0,19.0284,19.0368,19.0034,19.0117,30000.0
2009-09-18 15:30:00,22.78,22.79,22.75,22.79,70000.0,19.0117,19.0201,18.9867,19.0201,70000.0
2009-09-18 15:35:00,22.79,22.84,22.77,22.82,27400.0,19.0201,19.0618,19.0034,19.0451,27400.0
2009-09-18 15:40:00,22.81,22.82,22.79,22.8,22000.0,19.0368,19.0451,19.0201,19.0284,22000.0
2009-09-18 15:45:00,22.79,22.81,22.75,22.78,37000.0,19.0201,19.0368,18.9867,19.0117,37000.0
2009-09-18 15:50:00,22.77,22.79,22.76,22.76,27600.0,19.0034,19.0201,18.9951,18.9951,27600.0
2009-09-18 15:55:00,22.75,22.8,22.75,22.77,43800.0,18.9867,19.0284,18.9867,19.0034,43800.0
2009-09-21 09:30:00,22.66,22.83,22.55,22.81,12200.0,18.9116,19.0535,18.8198,19.0368,12200.0
2009-09-21 09:35:00,22.81,22.9,22.76,22.77,6000.0,19.0368,19.1119,18.9951,19.0034,6000.0
2009-09-21 09:40:00,22.84,22.98,22.84,22.96,8200.0,19.0618,19.1787,19.0618,19.162,8200.0
2009-09-21 09:45:00,22.97,23.0,22.96,22.99,2800.0,19.1703,19.1954,19.162,19.187,2800.0
2009-09-21 09:50:00,22.99,22.99,22.96,22.98,2800.0,19.187,19.187,19.162,19.1787,2800.0
2009-09-21 09:55:00,22.96,22.96,22.93,22.93,4200.0,19.162,19.162,19.1369,19.1369,4200.0
2009-09-21 10:00:00,22.87,22.9,22.81,22.9,5800.0,19.0869,19.1119,19.0368,19.1119,5800.0
2009-09-21 10:05:00,22.91,22.96,22.9,22.92,5600.0,19.1202,19.162,19.1119,19.1286,5600.0
2009-09-21 10:10:00,22.92,22.92,22.89,22.9,2000.0,19.1286,19.1286,19.1036,19.1119,2000.0
2009-09-21 10:15:00,22.91,22.91,22.87,22.89,10800.0,19.1202,19.1202,19.0869,19.1036,10800.0
2009-09-21 10:20:00,22.88,22.89,22.84,22.84,6600.0,19.0952,19.1036,19.0618,19.0618,6600.0
2009-09-21 10:25:00,22.84,22.86,22.81,22.86,11400.0,19.0618,19.0785,19.0368,19.0785,11400.0
2009-09-21 10:30:00,22.86,22.86,22.81,22.82,9400.0,19.0785,19.0785,19.0368,19.0451,9400.0
2009-09-21 10:35:00,22.82,22.85,22.82,22.84,6800.0,19.0451,19.0702,19.0451,19.0618,6800.0
2009-09-21 10:40:00,22.82,22.83,22.78,22.82,2200.0,19.0451,19.0535,19.0117,19.0451,2200.0
2009-09-21 10:45:00,22.83,22.84,22.81,22.82,7000.0,19.0535,19.0618,19.0368,19.0451,7000.0
2009-09-21 10:50:00,22.82,22.85,22.82,22.83,8200.0,19.0451,19.0702,19.0451,19.0535,8200.0
2009-09-21 10:55:00,22.83,22.84,22.82,22.84,4200.0,19.0535,19.0618,19.0451,19.0618,4200.0
2009-09-21 11:00:00,22.83,22.83,22.82,22.83,2200.0,19.0535,19.0535,19.0451,19.0535,2200.0
2009-09-21 11:05:00,22.84,22.84,22.81,22.81,8000.0,19.0618,19.0618,19.0368,19.0368,8000.0
2009-09-21 11:10:00,22.83,22.83,22.81,22.83,4000.0,19.0535,19.0535,19.0368,19.0535,4000.0
2009-09-21 11:15:00,22.83,22.86,22.83,22.83,5600.0,19.0535,19.0785,19.0535,19.0535,5600.0
2009-09-21 11:20:00,22.83,22.83,22.81,22.81,6800.0,19.0535,19.0535,19.0368,19.0368,6800.0
2009-09-21 11:25:00,22.8,22.81,22.78,22.78,14800.0,19.0284,19.0368,19.0117,19.0117,14800.0
2009-09-21 11:30:00,22.8,22.8,22.78,22.8,8400.0,19.0284,19.0284,19.0117,19.0284,8400.0
2009-09-21 11:35:00,22.79,22.83,22.79,22.82,12200.0,19.0201,19.0535,19.0201,19.0451,12200.0
2009-09-21 11:40:00,22.82,22.82,22.8,22.8,4800.0,19.0451,19.0451,19.0284,19.0284,4800.0
2009-09-21 11:45:00,22.8,22.8,22.77,22.78,5400.0,19.0284,19.0284,19.0034,19.0117,5400.0
2009-09-21 11:50:00,22.77,22.79,22.77,22.79,3400.0,19.0034,19.0201,19.0034,19.0201,3400.0
2009-09-21 11:55:00,22.8,22.82,22.8,22.81,4000.0,19.0284,19.0451,19.0284,19.0368,4000.0
2009-09-21 12:00:00,22.82,22.82,22.81,22.81,2000.0,19.0451,19.0451,19.0368,19.0368,2000.0
2009-09-21 12:05:00,22.81,22.81,22.8,22.8,2000.0,19.0368,19.0368,19.0284,19.0284,2000.0
2009-09-21 12:10:00,22.8,22.8,22.79,22.8,7000.0,19.0284,19.0284,19.0201,19.0284,7000.0
2009-09-21 12:15:00,22.8,22.8,22.8,22.8,1000.0,19.0284,19.0284,19.0284,19.0284,1000.0
2009-09-21 12:20:00,22.79,22.8,22.77,22.79,11400.0,19.0201,19.0284,19.0034,19.0201,11400.0
2009-09-21 12:25:00,22.79,22.79,22.75,22.75,25800.0,19.0201,19.0201,18.9867,18.9867,25800.0
2009-09-21 12:30:00,22.75,22.76,22.75,22.75,19000.0,18.9867,18.9951,18.9867,18.9867,19000.0
2009-09-21 12:35:00,22.76,22.8,22.75,22.75,25000.0,18.9951,19.0284,18.9867,18.9867,25000.0
2009-09-21 12:40:00,22.75,22.76,22.75,22.75,52800.0,18.9867,18.9951,18.9867,18.9867,52800.0
2009-09-21 12:45:00,22.77,22.77,22.75,22.75,3400.0,19.0034,19.0034,18.9867,18.9867,3400.0
2009-09-21 12:50:00,22.76,22.77,22.75,22.75,4000.0,18.9951,19.0034,18.9867,18.9867,4000.0
2009-09-21 12:55:00,22.75,22.8,22.75,22.79,7200.0,18.9867,19.0284,18.9867,19.0201,7200.0
2009-09-21 13:00:00,22.78,22.79,22.77,22.78,3800.0,19.0117,19.0201,19.0034,19.0117,3800.0
2009-09-21 13:05:00,22.79,22.79,22.78,22.79,2200.0,19.0201,19.0201,19.0117,19.0201,2200.0
2009-09-21 13:10:00,22.79,22.79,22.76,22.77,5400.0,19.0201,19.0201,18.9951,19.0034,5400.0
2009-09-21 13:15:00,22.77,22.77,22.74,22.74,16000.0,19.0034,19.0034,18.9784,18.9784,16000.0
2009-09-21 13:20:00,22.74,22.76,22.74,22.75,12400.0,18.9784,18.9951,18.9784,18.9867,12400.0
2009-09-21 13:25:00,22.75,22.75,22.74,22.74,2600.0,18.9867,18.9867,18.9784,18.9784,2600.0
2009-09-21 13:30:00,22.75,22.78,22.75,22.78,10600.0,18.9867,19.0117,18.9867,19.0117,10600.0
2009-09-21 13:35:00,22.78,22.78,22.77,22.77,9000.0,19.0117,19.0117,19.0034,19.0034,9000.0
2009-09-21 13:40:00,22.78,22.78,22.78,22.78,2000.0,19.0117,19.0117,19.0117,19.0117,2000.0
2009-09-21 13:45:00,22.77,22.78,22.76,22.78,22400.0,19.0034,19.0117,18.9951,19.0117,22400.0
2009-09-21 13:50:00,22.78,22.8,22.77,22.8,15600.0,19.0117,19.0284,19.0034,19.0284,15600.0
2009-09-21 13:55:00,22.8,22.8,22.8,22.8,3000.0,19.0284,19.0284,19.0284,19.0284,3000.0
2009-09-21 14:00:00,22.8,22.8,22.79,22.8,7600.0,19.0284,19.0284,19.0201,19.0284,7600.0
2009-09-21 14:05:00,22.8,22.8,22.79,22.79,11800.0,19.0284,19.0284,19.0201,19.0201,11800.0
2009-09-21 14:10:00,22.8,22.8,22.78,22.79,6800.0,19.0284,19.0284,19.0117,19.0201,6800.0
2009-09-21 14:15:00,22.8,22.8,22.79,22.8,7000.0,19.0284,19.0284,19.0201,19.0284,7000.0
2009-09-21 14:20:00,22.8,22.8,22.8,22.8,2400.0,19.0284,19.0284,19.0284,19.0284,2400.0
2009-09-21 14:25:00,22.8,22.8,22.79,22.79,6000.0,19.0284,19.0284,19.0201,19.0201,6000.0
2009-09-21 14:30:00,22.79,22.8,22.79,22.8,6400.0,19.0201,19.0284,19.0201,19.0284,6400.0
2009-09-21 14:35:00,22.8,22.8,22.79,22.79,8000.0,19.0284,19.0284,19.0201,19.0201,8000.0
2009-09-21 14:40:00,22.8,22.8,22.79,22.79,7600.0,19.0284,19.0284,19.0201,19.0201,7600.0
2009-09-21 14:45:00,22.8,22.8,22.79,22.8,11600.0,19.0284,19.0284,19.0201,19.0284,11600.0
2009-09-21 14:50:00,22.8,22.8,22.79,22.8,12200.0,19.0284,19.0284,19.0201,19.0284,12200.0
2009-09-21 14:55:00,22.8,22.8,22.79,22.8,10400.0,19.0284,19.0284,19.0201,19.0284,10400.0
2009-09-21 15:00:00,22.8,22.8,22.79,22.8,11400.0,19.0284,19.0284,19.0201,19.0284,11400.0
2009-09-21 15:05:00,22.8,22.8,22.8,22.8,11400.0,19.0284,19.0284,19.0284,19.0284,11400.0
2009-09-21 15:10:00,22.8,22.8,22.8,22.8,12400.0,19.0284,19.0284,19.0284,19.0284,12400.0
2009-09-21 15:15:00,22.8,22.8,22.79,22.8,30000.0,19.0284,19.0284,19.0201,19.0284,30000.0
2009-09-21 15:20:00,22.8,22.8,22.77,22.77,19600.0,19.0284,19.0284,19.0034,19.0034,19600.0
2009-09-21 15:25:00,22.77,22.78,22.77,22.77,8000.0,19.0034,19.0117,19.0034,19.0034,8000.0
2009-09-21 15:30:00,22.77,22.77,22.74,22.74,26800.0,19.0034,19.0034,18.9784,18.9784,26800.0
2009-09-21 15:35:00,22.74,22.74,22.73,22.74,9400.0,18.9784,18.9784,18.97,18.9784,9400.0
2009-09-21 15:40:00,22.73,22.77,22.73,22.76,23800.0,18.97,19.0034,18.97,18.9951,23800.0
2009-09-21 15:45:00,22.77,22.78,22.75,22.76,41000.0,19.0034,19.0117,18.9867,18.9951,41000.0
2009-09-21 15:50:00,22.76,22.79,22.75,22.78,32200.0,18.9951,19.0201,18.9867,19.0117,32200.0
2009-09-21 15:55:00,22.77,22.78,22.75,22.77,19400.0,19.0034,19.0117,18.9867,19.0034,19400.0
2009-09-22 09:30:00,23.02,23.02,22.72,22.73,15400.0,19.212,19.212,18.9617,18.97,15400.0
2009-09-22 09:35:00,22.73,22.84,22.73,22.77,8000.0,18.97,19.0618,18.97,19.0034,8000.0
2009-09-22 09:40:00,22.75,22.84,22.73,22.73,43800.0,18.9867,19.0618,18.97,18.97,43800.0
2009-09-22 09:45:00,22.73,22.75,22.72,22.73,22600.0,18.97,18.9867,18.9617,18.97,22600.0
2009-09-22 09:50:00,22.72,22.72,22.57,22.57,12200.0,18.9617,18.9617,18.8365,18.8365,12200.0
2009-09-22 09:55:00,22.58,22.6,22.57,22.57,6000.0,18.8448,18.8615,18.8365,18.8365,6000.0
2009-09-22 10:00:00,22.58,22.58,22.52,22.55,17200.0,18.8448,18.8448,18.7948,18.8198,17200.0
2009-09-22 10:05:00,22.55,22.55,22.47,22.48,16600.0,18.8198,18.8198,18.753,18.7614,16600.0
2009-09-22 10:10:00,22.49,22.56,22.46,22.55,13400.0,18.7697,18.8281,18.7447,18.8198,13400.0
2009-09-22 10:15:00,22.56,22.56,22.51,22.54,13200.0,18.8281,18.8281,18.7864,18.8114,13200.0
2009-09-22 10:20:00,22.54,22.54,22.5,22.5,8800.0,18.8114,18.8114,18.7781,18.7781,8800.0
2009-09-22 10:25:00,22.51,22.52,22.5,22.52,13000.0,18.7864,18.7948,18.7781,18.7948,13000.0
2009-09-22 10:30:00,22.5,22.51,22.5,22.5,8600.0,18.7781,18.7864,18.7781,18.7781,8600.0
2009-09-22 10:35:00,22.5,22.5,22.5,22.5,9000.0,18.7781,18.7781,18.7781,18.7781,9000.0
2009-09-22 10:40:00,22.5,22.5,22.5,22.5,10200.0,18.7781,18.7781,18.7781,18.7781,10200.0
2009-09-22 10:45:00,22.5,22.5,22.5,22.5,11600.0,18.7781,18.7781,18.7781,18.7781,11600.0
2009-09-22 10:50:00,22.5,22.5,22.5,22.5,5200.0,18.7781,18.7781,18.7781,18.7781,5200.0
2009-09-22 10:55:00,22.5,22.56,22.5,22.55,25400.0,18.7781,18.8281,18.7781,18.8198,25400.0
2009-09-22 11:00:00,22.55,22.55,22.53,22.54,6200.0,18.8198,18.8198,18.8031,18.8114,6200.0
2009-09-22 11:05:00,22.56,22.61,22.56,22.61,7600.0,18.8281,18.8699,18.8281,18.8699,7600.0
2009-09-22 11:10:00,22.61,22.63,22.61,22.61,10800.0,18.8699,18.8866,18.8699,18.8699,10800.0
2009-09-22 11:15:00,22.6,22.6,22.55,22.58,40800.0,18.8615,18.8615,18.8198,18.8448,40800.0
2009-09-22 11:20:00,22.58,22.6,22.52,22.54,40400.0,18.8448,18.8615,18.7948,18.8114,40400.0
2009-09-22 11:25:00,22.54,22.55,22.52,22.52,7200.0,18.8114,18.8198,18.7948,18.7948,7200.0
2009-09-22 11:30:00,22.52,22.57,22.52,22.55,13000.0,18.7948,18.8365,18.7948,18.8198,13000.0
2009-09-22 11:35:00,22.55,22.57,22.52,22.53,12000.0,18.8198,18.8365,18.7948,18.8031,12000.0
2009-09-22 11:40:00,22.53,22.54,22.5,22.5,3600.0,18.8031,18.8114,18.7781,18.7781,3600.0
2009-09-22 11:45:00,22.5,22.5,22.48,22.5,13200.0,18.7781,18.7781,18.7614,18.7781,13200.0
2009-09-22 11:50:00,22.5,22.5,22.5,22.5,1800.0,18.7781,18.7781,18.7781,18.7781,1800.0
2009-09-22 11:55:00,22.5,22.56,22.5,22.55,22400.0,18.7781,18.8281,18.7781,18.8198,22400.0
2009-09-22 12:00:00,22.55,22.6,22.55,22.6,6800.0,18.8198,18.8615,18.8198,18.8615,6800.0
2009-09-22 12:05:00,22.6,22.61,22.6,22.6,4400.0,18.8615,18.8699,18.8615,18.8615,4400.0
2009-09-22 12:10:00,22.61,22.61,22.58,22.58,9800.0,18.8699,18.8699,18.8448,18.8448,9800.0
2009-09-22 12:15:00,22.58,22.6,22.58,22.59,4400.0,18.8448,18.8615,18.8448,18.8532,4400.0
2009-09-22 12:20:00,22.59,22.59,22.58,22.59,8800.0,18.8532,18.8532,18.8448,18.8532,8800.0
2009-09-22 12:25:00,22.59,22.6,22.58,22.6,6200.0,18.8532,18.8615,18.8448,18.8615,6200.0
2009-09-22 12:30:00,22.6,22.63,22.6,22.63,10000.0,18.8615,18.8866,18.8615,18.8866,10000.0
2009-09-22 12:35:00,22.62,22.62,22.61,22.61,18600.0,18.8782,18.8782,18.8699,18.8699,18600.0
2009-09-22 12:40:00,22.61,22.61,22.59,22.6,3600.0,18.8699,18.8699,18.8532,18.8615,3600.0
2009-09-22 12:45:00,22.59,22.6,22.58,22.59,2600.0,18.8532,18.8615,18.8448,18.8532,2600.0
2009-09-22 12:50:00,22.59,22.6,22.59,22.6,10200.0,18.8532,18.8615,18.8532,18.8615,10200.0
2009-09-22 12:55:00,22.59,22.59,22.59,22.59,6000.0,18.8532,18.8532,18.8532,18.8532,6000.0
2009-09-22 13:00:00,22.59,22.6,22.59,22.6,3200.0,18.8532,18.8615,18.8532,18.8615,3200.0
2009-09-22 13:05:00,22.59,22.6,22.59,22.6,5800.0,18.8532,18.8615,18.8532,18.8615,5800.0
2009-09-22 13:10:00,22.6,22.6,22.58,22.58,4600.0,18.8615,18.8615,18.8448,18.8448,4600.0
2009-09-22 13:15:00,22.57,22.59,22.57,22.58,9000.0,18.8365,18.8532,18.8365,18.8448,9000.0
2009-09-22 13:20:00,22.58,22.58,22.56,22.57,10600.0,18.8448,18.8448,18.8281,18.8365,10600.0
2009-09-22 13:25:00,22.58,22.58,22.56,22.56,9000.0,18.8448,18.8448,18.8281,18.8281,9000.0
2009-09-22 13:30:00,22.57,22.6,22.57,22.6,9600.0,18.8365,18.8615,18.8365,18.8615,9600.0
2009-09-22 13:35:00,22.6,22.6,22.57,22.57,8800.0,18.8615,18.8615,18.8365,18.8365,8800.0
2009-09-22 13:40:00,22.56,22.56,22.55,22.56,2000.0,18.8281,18.8281,18.8198,18.8281,2000.0
2009-09-22 13:45:00,22.54,22.55,22.54,22.55,5200.0,18.8114,18.8198,18.8114,18.8198,5200.0
2009-09-22 13:50:00,22.57,22.57,22.57,22.57,1200.0,18.8365,18.8365,18.8365,18.8365,1200.0
2009-09-22 13:55:00,22.57,22.58,22.57,22.58,6400.0,18.8365,18.8448,18.8365,18.8448,6400.0
2009-09-22 14:00:00,22.58,22.6,22.58,22.6,4200.0,18.8448,18.8615,18.8448,18.8615,4200.0
2009-09-22 14:05:00,22.6,22.6,22.59,22.6,3600.0,18.8615,18.8615,18.8532,18.8615,3600.0
2009-09-22 14:10:00,22.6,22.6,22.58,22.59,7000.0,18.8615,18.8615,18.8448,18.8532,7000.0
2009-09-22 14:15:00,22.58,22.6,22.58,22.6,5600.0,18.8448,18.8615,18.8448,18.8615,5600.0
2009-09-22 14:20:00,22.59,22.6,22.58,22.6,5200.0,18.8532,18.8615,18.8448,18.8615,5200.0
2009-09-22 14:25:00,22.6,22.6,22.58,22.58,10800.0,18.8615,18.8615,18.8448,18.8448,10800.0
2009-09-22 14:30:00,22.58,22.59,22.56,22.56,11800.0,18.8448,18.8532,18.8281,18.8281,11800.0
2009-09-22 14:35:00,22.56,22.57,22.5,22.5,31800.0,18.8281,18.8365,18.7781,18.7781,31800.0
2009-09-22 14:40:00,22.5,22.53,22.5,22.53,27800.0,18.7781,18.8031,18.7781,18.8031,27800.0
2009-09-22 14:45:00,22.53,22.54,22.52,22.53,17200.0,18.8031,18.8114,18.7948,18.8031,17200.0
2009-09-22 14:50:00,22.53,22.53,22.53,22.53,3400.0,18.8031,18.8031,18.8031,18.8031,3400.0
2009-09-22 14:55:00,22.53,22.53,22.52,22.52,109000.0,18.8031,18.8031,18.7948,18.7948,109000.0
2009-09-22 15:00:00,22.52,22.53,22.5,22.52,41200.0,18.7948,18.8031,18.7781,18.7948,41200.0
2009-09-22 15:05:00,22.52,22.55,22.5,22.53,17000.0,18.7948,18.8198,18.7781,18.8031,17000.0
2009-09-22 15:10:00,22.53,22.56,22.5,22.54,15400.0,18.8031,18.8281,18.7781,18.8114,15400.0
2009-09-22 15:15:00,22.54,22.55,22.54,22.54,14400.0,18.8114,18.8198,18.8114,18.8114,14400.0
2009-09-22 15:20:00,22.54,22.58,22.54,22.54,28200.0,18.8114,18.8448,18.8114,18.8114,28200.0
2009-09-22 15:25:00,22.54,22.59,22.54,22.58,29000.0,18.8114,18.8532,18.8114,18.8448,29000.0
2009-09-22 15:30:00,22.58,22.6,22.58,22.6,18400.0,18.8448,18.8615,18.8448,18.8615,18400.0
2009-09-22 15:35:00,22.61,22.62,22.59,22.61,27200.0,18.8699,18.8782,18.8532,18.8699,27200.0
2009-09-22 15:40:00,22.61,22.66,22.61,22.65,33200.0,18.8699,18.9116,18.8699,18.9033,33200.0
2009-09-22 15:45:00,22.65,22.68,22.64,22.68,70800.0,18.9033,18.9283,18.8949,18.9283,70800.0
2009-09-22 15:50:00,22.68,22.69,22.67,22.69,51000.0,18.9283,18.9366,18.9199,18.9366,51000.0
2009-09-22 15:55:00,22.68,22.7,22.65,22.67,78800.0,18.9283,18.945,18.9033,18.9199,78800.0
2009-09-23 09:30:00,22.73,22.8,22.73,22.73,23600.0,18.97,19.0284,18.97,18.97,23600.0
2009-09-23 09:35:00,22.71,22.79,22.68,22.75,27400.0,18.9533,19.0201,18.9283,18.9867,27400.0
2009-09-23 09:40:00,22.77,22.8,22.74,22.77,10200.0,19.0034,19.0284,18.9784,19.0034,10200.0
2009-09-23 09:45:00,22.77,22.79,22.75,22.78,7000.0,19.0034,19.0201,18.9867,19.0117,7000.0
2009-09-23 09:50:00,22.78,22.78,22.75,22.75,9000.0,19.0117,19.0117,18.9867,18.9867,9000.0
2009-09-23 09:55:00,22.75,22.8,22.74,22.8,7800.0,18.9867,19.0284,18.9784,19.0284,7800.0
2009-09-23 10:00:00,22.79,22.8,22.76,22.78,9000.0,19.0201,19.0284,18.9951,19.0117,9000.0
2009-09-23 10:05:00,22.78,22.78,22.75,22.75,6400.0,19.0117,19.0117,18.9867,18.9867,6400.0
2009-09-23 10:10:00,22.75,22.77,22.75,22.75,2800.0,18.9867,19.0034,18.9867,18.9867,2800.0
2009-09-23 10:15:00,22.77,22.78,22.76,22.78,4000.0,19.0034,19.0117,18.9951,19.0117,4000.0
2009-09-23 10:20:00,22.79,22.79,22.78,22.79,18800.0,19.0201,19.0201,19.0117,19.0201,18800.0
2009-09-23 10:25:00,22.78,22.81,22.78,22.79,4600.0,19.0117,19.0368,19.0117,19.0201,4600.0
2009-09-23 10:30:00,22.8,22.86,22.8,22.85,6000.0,19.0284,19.0785,19.0284,19.0702,6000.0
2009-09-23 10:35:00,22.85,22.86,22.85,22.86,4400.0,19.0702,19.0785,19.0702,19.0785,4400.0
2009-09-23 10:40:00,22.85,22.89,22.85,22.88,20400.0,19.0702,19.1036,19.0702,19.0952,20400.0
2009-09-23 10:45:00,22.88,22.88,22.8,22.81,9400.0,19.0952,19.0952,19.0284,19.0368,9400.0
2009-09-23 10:50:00,22.8,22.82,22.79,22.82,5800.0,19.0284,19.0451,19.0201,19.0451,5800.0
2009-09-23 10:55:00,22.81,22.82,22.79,22.79,13200.0,19.0368,19.0451,19.0201,19.0201,13200.0
2009-09-23 11:00:00,22.79,22.81,22.79,22.81,13000.0,19.0201,19.0368,19.0201,19.0368,13000.0
2009-09-23 11:05:00,22.81,22.81,22.81,22.81,6000.0,19.0368,19.0368,19.0368,19.0368,6000.0
2009-09-23 11:10:00,22.81,22.83,22.81,22.82,8400.0,19.0368,19.0535,19.0368,19.0451,8400.0
2009-09-23 11:15:00,22.83,22.85,22.82,22.85,11400.0,19.0535,19.0702,19.0451,19.0702,11400.0
2009-09-23 11:20:00,22.85,22.85,22.84,22.85,5600.0,19.0702,19.0702,19.0618,19.0702,5600.0
2009-09-23 11:25:00,22.85,22.85,22.84,22.85,5200.0,19.0702,19.0702,19.0618,19.0702,5200.0
2009-09-23 11:30:00,22.85,22.86,22.83,22.84,8800.0,19.0702,19.0785,19.0535,19.0618,8800.0
2009-09-23 11:35:00,22.84,22.84,22.82,22.82,4600.0,19.0618,19.0618,19.0451,19.0451,4600.0
2009-09-23 11:40:00,22.81,22.83,22.81,22.83,9600.0,19.0368,19.0535,19.0368,19.0535,9600.0
2009-09-23 11:45:00,22.82,22.83,22.81,22.81,2600.0,19.0451,19.0535,19.0368,19.0368,2600.0
2009-09-23 11:50:00,22.82,22.83,22.81,22.82,1800.0,19.0451,19.0535,19.0368,19.0451,1800.0
2009-09-23 11:55:00,22.82,22.82,22.81,22.81,4200.0,19.0451,19.0451,19.0368,19.0368,4200.0
2009-09-23 12:00:00,22.82,22.83,22.81,22.83,10400.0,19.0451,19.0535,19.0368,19.0535,10400.0
2009-09-23 12:05:00,22.84,22.85,22.84,22.85,1000.0,19.0618,19.0702,19.0618,19.0702,1000.0
2009-09-23 12:10:00,22.85,22.86,22.84,22.85,8600.0,19.0702,19.0785,19.0618,19.0702,8600.0
2009-09-23 12:15:00,22.86,22.86,22.84,22.84,11600.0,19.0785,19.0785,19.0618,19.0618,11600.0
2009-09-23 12:20:00,22.84,22.85,22.84,22.85,5800.0,19.0618,19.0702,19.0618,19.0702,5800.0
2009-09-23 12:25:00,22.85,22.85,22.83,22.83,4400.0,19.0702,19.0702,19.0535,19.0535,4400.0
2009-09-23 12:30:00,22.83,22.84,22.83,22.83,1000.0,19.0535,19.0618,19.0535,19.0535,1000.0
2009-09-23 12:35:00,22.83,22.83,22.81,22.81,4000.0,19.0535,19.0535,19.0368,19.0368,4000.0
2009-09-23 12:40:00,22.82,22.84,22.81,22.84,5400.0,19.0451,19.0618,19.0368,19.0618,5400.0
2009-09-23 12:45:00,22.84,22.85,22.84,22.84,1400.0,19.0618,19.0702,19.0618,19.0618,1400.0
2009-09-23 12:50:00,22.84,22.84,22.83,22.83,2800.0,19.0618,19.0618,19.0535,19.0535,2800.0
2009-09-23 12:55:00,22.83,22.83,22.83,22.83,1400.0,19.0535,19.0535,19.0535,19.0535,1400.0
2009-09-23 13:00:00,22.83,22.83,22.82,22.83,8000.0,19.0535,19.0535,19.0451,19.0535,8000.0
2009-09-23 13:05:00,22.83,22.83,22.83,22.83,4200.0,19.0535,19.0535,19.0535,19.0535,4200.0
2009-09-23 13:10:00,22.83,22.84,22.83,22.84,4000.0,19.0535,19.0618,19.0535,19.0618,4000.0
2009-09-23 13:15:00,22.83,22.85,22.83,22.85,5400.0,19.0535,19.0702,19.0535,19.0702,5400.0
2009-09-23 13:20:00,22.85,22.85,22.85,22.85,4400.0,19.0702,19.0702,19.0702,19.0702,4400.0
2009-09-23 13:25:00,22.85,22.85,22.84,22.85,4000.0,19.0702,19.0702,19.0618,19.0702,4000.0
2009-09-23 13:30:00,22.84,22.85,22.83,22.83,4200.0,19.0618,19.0702,19.0535,19.0535,4200.0
2009-09-23 13:35:00,22.82,22.83,22.82,22.83,5600.0,19.0451,19.0535,19.0451,19.0535,5600.0
2009-09-23 13:40:00,22.83,22.84,22.83,22.84,5000.0,19.0535,19.0618,19.0535,19.0618,5000.0
2009-09-23 13:45:00,22.84,22.85,22.84,22.85,10600.0,19.0618,19.0702,19.0618,19.0702,10600.0
2009-09-23 13:50:00,22.85,22.85,22.84,22.85,2400.0,19.0702,19.0702,19.0618,19.0702,2400.0
2009-09-23 13:55:00,22.84,22.85,22.84,22.85,6400.0,19.0618,19.0702,19.0618,19.0702,6400.0
2009-09-23 14:00:00,22.85,22.85,22.83,22.83,3400.0,19.0702,19.0702,19.0535,19.0535,3400.0
2009-09-23 14:05:00,22.82,22.83,22.8,22.83,8000.0,19.0451,19.0535,19.0284,19.0535,8000.0
2009-09-23 14:10:00,22.81,22.84,22.81,22.84,4000.0,19.0368,19.0618,19.0368,19.0618,4000.0
2009-09-23 14:15:00,22.86,22.9,22.84,22.9,10600.0,19.0785,19.1119,19.0618,19.1119,10600.0
2009-09-23 14:20:00,22.9,22.9,22.86,22.88,28200.0,19.1119,19.1119,19.0785,19.0952,28200.0
2009-09-23 14:25:00,22.88,22.9,22.86,22.9,10800.0,19.0952,19.1119,19.0785,19.1119,10800.0
2009-09-23 14:30:00,22.9,22.93,22.89,22.93,40800.0,19.1119,19.1369,19.1036,19.1369,40800.0
2009-09-23 14:35:00,22.92,22.93,22.9,22.9,7200.0,19.1286,19.1369,19.1119,19.1119,7200.0
2009-09-23 14:40:00,22.9,22.91,22.9,22.9,7800.0,19.1119,19.1202,19.1119,19.1119,7800.0
2009-09-23 14:45:00,22.88,22.9,22.88,22.9,6800.0,19.0952,19.1119,19.0952,19.1119,6800.0
2009-09-23 14:50:00,22.91,22.91,22.89,22.89,7000.0,19.1202,19.1202,19.1036,19.1036,7000.0
2009-09-23 14:55:00,22.89,22.9,22.81,22.82,12000.0,19.1036,19.1119,19.0368,19.0451,12000.0
2009-09-23 15:00:00,22.82,22.83,22.81,22.81,16600.0,19.0451,19.0535,19.0368,19.0368,16600.0
2009-09-23 15:05:00,22.82,22.83,22.81,22.81,14400.0,19.0451,19.0535,19.0368,19.0368,14400.0
2009-09-23 15:10:00,22.81,22.83,22.78,22.79,16200.0,19.0368,19.0535,19.0117,19.0201,16200.0
2009-09-23 15:15:00,22.79,22.79,22.75,22.76,10000.0,19.0201,19.0201,18.9867,18.9951,10000.0
2009-09-23 15:20:00,22.77,22.77,22.71,22.71,12000.0,19.0034,19.0034,18.9533,18.9533,12000.0
2009-09-23 15:25:00,22.72,22.77,22.71,22.75,25800.0,18.9617,19.0034,18.9533,18.9867,25800.0
2009-09-23 15:30:00,22.74,22.75,22.7,22.71,29400.0,18.9784,18.9867,18.945,18.9533,29400.0
2009-09-23 15:35:00,22.7,22.73,22.68,22.7,18600.0,18.945,18.97,18.9283,18.945,18600.0
2009-09-23 15:40:00,22.71,22.71,22.68,22.7,13600.0,18.9533,18.9533,18.9283,18.945,13600.0
2009-09-23 15:45:00,22.68,22.71,22.66,22.67,35400.0,18.9283,18.9533,18.9116,18.9199,35400.0
2009-09-23 15:50:00,22.67,22.7,22.59,22.68,70200.0,18.9199,18.945,18.8532,18.9283,70200.0
2009-09-23 15:55:00,22.68,22.68,22.63,22.66,73400.0,18.9283,18.9283,18.8866,18.9116,73400.0
2009-09-24 09:30:00,22.83,22.93,22.78,22.84,31600.0,19.0535,19.1369,19.0117,19.0618,31600.0
2009-09-24 09:35:00,22.86,22.86,22.82,22.83,15400.0,19.0785,19.0785,19.0451,19.0535,15400.0
2009-09-24 09:40:00,22.83,22.85,22.83,22.85,10800.0,19.0535,19.0702,19.0535,19.0702,10800.0
2009-09-24 09:45:00,22.84,22.85,22.83,22.84,9800.0,19.0618,19.0702,19.0535,19.0618,9800.0
2009-09-24 09:50:00,22.84,22.84,22.74,22.75,23000.0,19.0618,19.0618,18.9784,18.9867,23000.0
2009-09-24 09:55:00,22.74,22.74,22.71,22.73,14800.0,18.9784,18.9784,18.9533,18.97,14800.0
2009-09-24 10:00:00,22.72,22.72,22.59,22.59,15000.0,18.9617,18.9617,18.8532,18.8532,15000.0
2009-09-24 10:05:00,22.6,22.61,22.59,22.59,9200.0,18.8615,18.8699,18.8532,18.8532,9200.0
2009-09-24 10:10:00,22.6,22.6,22.55,22.55,5600.0,18.8615,18.8615,18.8198,18.8198,5600.0
2009-09-24 10:15:00,22.54,22.55,22.5,22.55,7000.0,18.8114,18.8198,18.7781,18.8198,7000.0
2009-09-24 10:20:00,22.53,22.54,22.5,22.53,7200.0,18.8031,18.8114,18.7781,18.8031,7200.0
2009-09-24 10:25:00,22.54,22.58,22.54,22.58,8600.0,18.8114,18.8448,18.8114,18.8448,8600.0
2009-09-24 10:30:00,22.56,22.57,22.5,22.54,14800.0,18.8281,18.8365,18.7781,18.8114,14800.0
2009-09-24 10:35:00,22.52,22.52,22.49,22.49,44400.0,18.7948,18.7948,18.7697,18.7697,44400.0
2009-09-24 10:40:00,22.5,22.5,22.45,22.46,43200.0,18.7781,18.7781,18.7363,18.7447,43200.0
2009-09-24 10:45:00,22.46,22.48,22.46,22.48,5600.0,18.7447,18.7614,18.7447,18.7614,5600.0
2009-09-24 10:50:00,22.49,22.5,22.49,22.49,2400.0,18.7697,18.7781,18.7697,18.7697,2400.0
2009-09-24 10:55:00,22.5,22.5,22.48,22.48,8600.0,18.7781,18.7781,18.7614,18.7614,8600.0
2009-09-24 11:00:00,22.47,22.53,22.47,22.5,16800.0,18.753,18.8031,18.753,18.7781,16800.0
2009-09-24 11:05:00,22.5,22.51,22.5,22.5,40200.0,18.7781,18.7864,18.7781,18.7781,40200.0
2009-09-24 11:10:00,22.51,22.51,22.49,22.49,27400.0,18.7864,18.7864,18.7697,18.7697,27400.0
2009-09-24 11:15:00,22.49,22.5,22.49,22.49,11200.0,18.7697,18.7781,18.7697,18.7697,11200.0
2009-09-24 11:20:00,22.5,22.5,22.49,22.5,3800.0,18.7781,18.7781,18.7697,18.7781,3800.0
2009-09-24 11:25:00,22.5,22.52,22.49,22.52,7200.0,18.7781,18.7948,18.7697,18.7948,7200.0
2009-09-24 11:30:00,22.52,22.52,22.49,22.5,6800.0,18.7948,18.7948,18.7697,18.7781,6800.0
2009-09-24 11:35:00,22.5,22.5,22.49,22.5,3600.0,18.7781,18.7781,18.7697,18.7781,3600.0
2009-09-24 11:40:00,22.5,22.52,22.49,22.51,11000.0,18.7781,18.7948,18.7697,18.7864,11000.0
2009-09-24 11:45:00,22.5,22.52,22.5,22.5,7400.0,18.7781,18.7948,18.7781,18.7781,7400.0
2009-09-24 11:50:00,22.5,22.5,22.48,22.48,13400.0,18.7781,18.7781,18.7614,18.7614,13400.0
2009-09-24 11:55:00,22.48,22.5,22.48,22.49,3000.0,18.7614,18.7781,18.7614,18.7697,3000.0
2009-09-24 12:00:00,22.49,22.49,22.45,22.46,15200.0,18.7697,18.7697,18.7363,18.7447,15200.0
2009-09-24 12:05:00,22.46,22.47,22.45,22.46,3800.0,18.7447,18.753,18.7363,18.7447,3800.0
2009-09-24 12:10:00,22.46,22.5,22.46,22.48,15600.0,18.7447,18.7781,18.7447,18.7614,15600.0
2009-09-24 12:15:00,22.48,22.48,22.45,22.46,13800.0,18.7614,18.7614,18.7363,18.7447,13800.0
2009-09-24 12:20:00,22.47,22.49,22.46,22.46,12200.0,18.753,18.7697,18.7447,18.7447,12200.0
2009-09-24 12:25:00,22.48,22.48,22.47,22.47,1600.0,18.7614,18.7614,18.753,18.753,1600.0
2009-09-24 12:30:00,22.47,22.47,22.45,22.45,15600.0,18.753,18.753,18.7363,18.7363,15600.0
2009-09-24 12:35:00,22.45,22.49,22.45,22.49,7800.0,18.7363,18.7697,18.7363,18.7697,7800.0
2009-09-24 12:40:00,22.49,22.53,22.49,22.51,9000.0,18.7697,18.8031,18.7697,18.7864,9000.0
2009-09-24 12:45:00,22.51,22.51,22.49,22.5,5000.0,18.7864,18.7864,18.7697,18.7781,5000.0
2009-09-24 12:50:00,22.51,22.54,22.51,22.54,2200.0,18.7864,18.8114,18.7864,18.8114,2200.0
2009-09-24 12:55:00,22.53,22.54,22.5,22.5,6000.0,18.8031,18.8114,18.7781,18.7781,6000.0
2009-09-24 13:00:00,22.5,22.52,22.5,22.52,3600.0,18.7781,18.7948,18.7781,18.7948,3600.0
2009-09-24 13:05:00,22.52,22.52,22.5,22.52,3600.0,18.7948,18.7948,18.7781,18.7948,3600.0
2009-09-24 13:10:00,22.53,22.55,22.53,22.55,5000.0,18.8031,18.8198,18.8031,18.8198,5000.0
2009-09-24 13:15:00,22.55,22.56,22.54,22.54,5200.0,18.8198,18.8281,18.8114,18.8114,5200.0
2009-09-24 13:20:00,22.54,22.54,22.52,22.54,4000.0,18.8114,18.8114,18.7948,18.8114,4000.0
2009-09-24 13:25:00,22.53,22.55,22.53,22.55,33200.0,18.8031,18.8198,18.8031,18.8198,33200.0
2009-09-24 13:30:00,22.55,22.55,22.53,22.54,3400.0,18.8198,18.8198,18.8031,18.8114,3400.0
2009-09-24 13:35:00,22.54,22.56,22.54,22.55,4400.0,18.8114,18.8281,18.8114,18.8198,4400.0
2009-09-24 13:40:00,22.55,22.56,22.49,22.49,9800.0,18.8198,18.8281,18.7697,18.7697,9800.0
2009-09-24 13:45:00,22.5,22.53,22.5,22.53,3000.0,18.7781,18.8031,18.7781,18.8031,3000.0
2009-09-24 13:50:00,22.5,22.5,22.5,22.5,3000.0,18.7781,18.7781,18.7781,18.7781,3000.0
2009-09-24 13:55:00,22.5,22.52,22.49,22.52,3200.0,18.7781,18.7948,18.7697,18.7948,3200.0
2009-09-24 14:00:00,22.52,22.52,22.5,22.5,3800.0,18.7948,18.7948,18.7781,18.7781,3800.0
2009-09-24 14:05:00,22.5,22.51,22.5,22.5,8000.0,18.7781,18.7864,18.7781,18.7781,8000.0
2009-09-24 14:10:00,22.51,22.53,22.5,22.51,2200.0,18.7864,18.8031,18.7781,18.7864,2200.0
2009-09-24 14:15:00,22.52,22.53,22.5,22.53,8800.0,18.7948,18.8031,18.7781,18.8031,8800.0
2009-09-24 14:20:00,22.52,22.53,22.5,22.5,12600.0,18.7948,18.8031,18.7781,18.7781,12600.0
2009-09-24 14:25:00,22.5,22.53,22.5,22.53,3200.0,18.7781,18.8031,18.7781,18.8031,3200.0
2009-09-24 14:30:00,22.54,22.56,22.54,22.56,3800.0,18.8114,18.8281,18.8114,18.8281,3800.0
2009-09-24 14:35:00,22.55,22.59,22.55,22.57,6000.0,18.8198,18.8532,18.8198,18.8365,6000.0
2009-09-24 14:40:00,22.57,22.57,22.52,22.52,8600.0,18.8365,18.8365,18.7948,18.7948,8600.0
2009-09-24 14:45:00,22.54,22.55,22.53,22.55,5400.0,18.8114,18.8198,18.8031,18.8198,5400.0
2009-09-24 14:50:00,22.54,22.56,22.54,22.54,4600.0,18.8114,18.8281,18.8114,18.8114,4600.0
2009-09-24 14:55:00,22.54,22.57,22.54,22.55,7800.0,18.8114,18.8365,18.8114,18.8198,7800.0
2009-09-24 15:00:00,22.56,22.57,22.53,22.55,8000.0,18.8281,18.8365,18.8031,18.8198,8000.0
2009-09-24 15:05:00,22.54,22.54,22.52,22.54,6000.0,18.8114,18.8114,18.7948,18.8114,6000.0
2009-09-24 15:10:00,22.53,22.55,22.52,22.55,11000.0,18.8031,18.8198,18.7948,18.8198,11000.0
2009-09-24 15:15:00,22.54,22.54,22.5,22.54,32800.0,18.8114,18.8114,18.7781,18.8114,32800.0
2009-09-24 15:20:00,22.53,22.54,22.52,22.53,18000.0,18.8031,18.8114,18.7948,18.8031,18000.0
2009-09-24 15:25:00,22.53,22.53,22.5,22.5,12000.0,18.8031,18.8031,18.7781,18.7781,12000.0
2009-09-24 15:30:00,22.5,22.52,22.5,22.5,13400.0,18.7781,18.7948,18.7781,18.7781,13400.0
2009-09-24 15:35:00,22.5,22.52,22.5,22.5,14000.0,18.7781,18.7948,18.7781,18.7781,14000.0
2009-09-24 15:40:00,22.5,22.52,22.5,22.51,16800.0,18.7781,18.7948,18.7781,18.7864,16800.0
2009-09-24 15:45:00,22.51,22.53,22.49,22.49,24800.0,18.7864,18.8031,18.7697,18.7697,24800.0
2009-09-24 15:50:00,22.5,22.51,22.46,22.5,54000.0,18.7781,18.7864,18.7447,18.7781,54000.0
2009-09-24 15:55:00,22.5,22.5,22.46,22.5,51400.0,18.7781,18.7781,18.7447,18.7781,51400.0
2009-09-25 09:30:00,22.48,22.5,22.35,22.46,17400.0,18.7614,18.7781,18.6529,18.7447,17400.0
2009-09-25 09:35:00,22.42,22.47,22.39,22.43,54600.0,18.7113,18.753,18.6863,18.7196,54600.0
2009-09-25 09:40:00,22.4,22.49,22.4,22.46,23000.0,18.6946,18.7697,18.6946,18.7447,23000.0
2009-09-25 09:45:00,22.43,22.46,22.39,22.4,33600.0,18.7196,18.7447,18.6863,18.6946,33600.0
2009-09-25 09:50:00,22.39,22.39,22.29,22.29,16000.0,18.6863,18.6863,18.6028,18.6028,16000.0
2009-09-25 09:55:00,22.29,22.35,22.29,22.31,38200.0,18.6028,18.6529,18.6028,18.6195,38200.0
2009-09-25 10:00:00,22.3,22.31,22.25,22.29,36200.0,18.6112,18.6195,18.5694,18.6028,36200.0
2009-09-25 10:05:00,22.29,22.35,22.28,22.3,16600.0,18.6028,18.6529,18.5945,18.6112,16600.0
2009-09-25 10:10:00,22.3,22.31,22.3,22.3,52200.0,18.6112,18.6195,18.6112,18.6112,52200.0
2009-09-25 10:15:00,22.3,22.3,22.22,22.22,19200.0,18.6112,18.6112,18.5444,18.5444,19200.0
2009-09-25 10:20:00,22.22,22.24,22.22,22.22,12000.0,18.5444,18.5611,18.5444,18.5444,12000.0
2009-09-25 10:25:00,22.22,22.27,22.22,22.25,33600.0,18.5444,18.5861,18.5444,18.5694,33600.0
2009-09-25 10:30:00,22.25,22.25,22.2,22.2,20200.0,18.5694,18.5694,18.5277,18.5277,20200.0
2009-09-25 10:35:00,22.18,22.22,22.15,22.16,46600.0,18.511,18.5444,18.486,18.4943,46600.0
2009-09-25 10:40:00,22.16,22.17,22.15,22.15,42400.0,18.4943,18.5027,18.486,18.486,42400.0
2009-09-25 10:45:00,22.15,22.15,22.07,22.08,50600.0,18.486,18.486,18.4192,18.4275,50600.0
2009-09-25 10:50:00,22.08,22.09,22.03,22.07,24400.0,18.4275,18.4359,18.3858,18.4192,24400.0
2009-09-25 10:55:00,22.07,22.11,22.07,22.11,14000.0,18.4192,18.4526,18.4192,18.4526,14000.0
2009-09-25 11:00:00,22.11,22.13,22.07,22.11,18000.0,18.4526,18.4693,18.4192,18.4526,18000.0
2009-09-25 11:05:00,22.11,22.14,22.08,22.1,20600.0,18.4526,18.4776,18.4275,18.4442,20600.0
2009-09-25 11:10:00,22.09,22.11,22.07,22.11,12800.0,18.4359,18.4526,18.4192,18.4526,12800.0
2009-09-25 11:15:00,22.11,22.11,22.09,22.09,11000.0,18.4526,18.4526,18.4359,18.4359,11000.0
2009-09-25 11:20:00,22.09,22.12,22.09,22.11,19000.0,18.4359,18.4609,18.4359,18.4526,19000.0
2009-09-25 11:25:00,22.11,22.13,22.09,22.11,17800.0,18.4526,18.4693,18.4359,18.4526,17800.0
2009-09-25 11:30:00,22.11,22.12,22.11,22.11,7800.0,18.4526,18.4609,18.4526,18.4526,7800.0
2009-09-25 11:35:00,22.11,22.12,22.09,22.09,16400.0,18.4526,18.4609,18.4359,18.4359,16400.0
2009-09-25 11:40:00,22.09,22.09,22.05,22.06,8600.0,18.4359,18.4359,18.4025,18.4109,8600.0
2009-09-25 11:45:00,22.06,22.07,22.04,22.04,12800.0,18.4109,18.4192,18.3942,18.3942,12800.0
2009-09-25 11:50:00,22.04,22.05,21.97,21.98,35600.0,18.3942,18.4025,18.3357,18.3441,35600.0
2009-09-25 11:55:00,21.97,21.99,21.95,21.97,9400.0,18.3357,18.3524,18.319,18.3357,9400.0
2009-09-25 12:00:00,21.97,22.0,21.97,22.0,8200.0,18.3357,18.3608,18.3357,18.3608,8200.0
2009-09-25 12:05:00,21.98,22.0,21.97,21.97,11800.0,18.3441,18.3608,18.3357,18.3357,11800.0
2009-09-25 12:10:00,21.97,21.99,21.97,21.98,13400.0,18.3357,18.3524,18.3357,18.3441,13400.0
2009-09-25 12:15:00,21.98,22.02,21.97,22.0,37000.0,18.3441,18.3775,18.3357,18.3608,37000.0
2009-09-25 12:20:00,22.0,22.02,21.99,22.0,21200.0,18.3608,18.3775,18.3524,18.3608,21200.0
2009-09-25 12:25:00,22.0,22.04,21.97,22.0,7400.0,18.3608,18.3942,18.3357,18.3608,7400.0
2009-09-25 12:30:00,22.0,22.02,21.99,22.0,6600.0,18.3608,18.3775,18.3524,18.3608,6600.0
2009-09-25 12:35:00,22.0,22.02,21.99,22.02,4000.0,18.3608,18.3775,18.3524,18.3775,4000.0
2009-09-25 12:40:00,22.0,22.03,22.0,22.01,5800.0,18.3608,18.3858,18.3608,18.3691,5800.0
2009-09-25 12:45:00,22.01,22.01,21.99,22.0,4800.0,18.3691,18.3691,18.3524,18.3608,4800.0
2009-09-25 12:50:00,22.0,22.08,22.0,22.07,8600.0,18.3608,18.4275,18.3608,18.4192,8600.0
2009-09-25 12:55:00,22.07,22.09,22.06,22.07,7400.0,18.4192,18.4359,18.4109,18.4192,7400.0
2009-09-25 13:00:00,22.06,22.08,22.06,22.07,6600.0,18.4109,18.4275,18.4109,18.4192,6600.0
2009-09-25 13:05:00,22.07,22.09,22.07,22.09,6200.0,18.4192,18.4359,18.4192,18.4359,6200.0
2009-09-25 13:10:00,22.09,22.09,22.06,22.09,8200.0,18.4359,18.4359,18.4109,18.4359,8200.0
2009-09-25 13:15:00,22.07,22.13,22.07,22.09,8000.0,18.4192,18.4693,18.4192,18.4359,8000.0
2009-09-25 13:20:00,22.1,22.11,22.09,22.09,2400.0,18.4442,18.4526,18.4359,18.4359,2400.0
2009-09-25 13:25:00,22.09,22.12,22.08,22.12,3600.0,18.4359,18.4609,18.4275,18.4609,3600.0
2009-09-25 13:30:00,22.11,22.11,22.1,22.11,4400.0,18.4526,18.4526,18.4442,18.4526,4400.0
2009-09-25 13:35:00,22.1,22.11,22.05,22.06,12400.0,18.4442,18.4526,18.4025,18.4109,12400.0
2009-09-25 13:40:00,22.06,22.06,22.02,22.04,12800.0,18.4109,18.4109,18.3775,18.3942,12800.0
2009-09-25 13:45:00,22.04,22.06,22.01,22.02,11000.0,18.3942,18.4109,18.3691,18.3775,11000.0
2009-09-25 13:50:00,22.01,22.03,21.98,22.0,9800.0,18.3691,18.3858,18.3441,18.3608,9800.0
2009-09-25 13:55:00,21.99,22.05,21.99,22.04,13400.0,18.3524,18.4025,18.3524,18.3942,13400.0
2009-09-25 14:00:00,22.04,22.07,22.03,22.06,14800.0,18.3942,18.4192,18.3858,18.4109,14800.0
2009-09-25 14:05:00,22.03,22.05,22.03,22.03,6600.0,18.3858,18.4025,18.3858,18.3858,6600.0
2009-09-25 14:10:00,22.02,22.03,22.0,22.03,57800.0,18.3775,18.3858,18.3608,18.3858,57800.0
2009-09-25 14:15:00,22.01,22.02,22.0,22.0,6400.0,18.3691,18.3775,18.3608,18.3608,6400.0
2009-09-25 14:20:00,22.0,22.03,22.0,22.01,4400.0,18.3608,18.3858,18.3608,18.3691,4400.0
2009-09-25 14:25:00,22.0,22.0,21.98,22.0,4800.0,18.3608,18.3608,18.3441,18.3608,4800.0
2009-09-25 14:30:00,22.0,22.03,21.99,22.01,8600.0,18.3608,18.3858,18.3524,18.3691,8600.0
2009-09-25 14:35:00,22.0,22.02,22.0,22.01,11400.0,18.3608,18.3775,18.3608,18.3691,11400.0
2009-09-25 14:40:00,22.02,22.03,22.0,22.0,3200.0,18.3775,18.3858,18.3608,18.3608,3200.0
2009-09-25 14:45:00,22.0,22.01,21.99,22.0,7800.0,18.3608,18.3691,18.3524,18.3608,7800.0
2009-09-25 14:50:00,21.99,22.03,21.99,22.03,7400.0,18.3524,18.3858,18.3524,18.3858,7400.0
2009-09-25 14:55:00,22.02,22.03,22.0,22.01,7200.0,18.3775,18.3858,18.3608,18.3691,7200.0
2009-09-25 15:00:00,22.01,22.03,22.0,22.03,11000.0,18.3691,18.3858,18.3608,18.3858,11000.0
2009-09-25 15:05:00,22.03,22.04,22.02,22.03,32000.0,18.3858,18.3942,18.3775,18.3858,32000.0
2009-09-25 15:10:00,22.03,22.03,22.0,22.01,12800.0,18.3858,18.3858,18.3608,18.3691,12800.0
2009-09-25 15:15:00,22.0,22.01,22.0,22.0,11600.0,18.3608,18.3691,18.3608,18.3608,11600.0
2009-09-25 15:20:00,22.0,22.03,22.0,22.0,15200.0,18.3608,18.3858,18.3608,18.3608,15200.0
2009-09-25 15:25:00,22.0,22.01,22.0,22.0,23200.0,18.3608,18.3691,18.3608,18.3608,23200.0
2009-09-25 15:30:00,22.0,22.04,22.0,22.02,47000.0,18.3608,18.3942,18.3608,18.3775,47000.0
2009-09-25 15:35:00,22.03,22.06,22.03,22.06,52800.0,18.3858,18.4109,18.3858,18.4109,52800.0
2009-09-25 15:40:00,22.04,22.05,21.98,22.0,53400.0,18.3942,18.4025,18.3441,18.3608,53400.0
2009-09-25 15:45:00,21.99,22.02,21.98,22.01,47200.0,18.3524,18.3775,18.3441,18.3691,47200.0
2009-09-25 15:50:00,22.01,22.05,22.01,22.01,23400.0,18.3691,18.4025,18.3691,18.3691,23400.0
2009-09-25 15:55:00,22.01,22.02,21.99,22.02,43600.0,18.3691,18.3775,18.3524,18.3775,43600.0
2009-09-28 09:30:00,22.02,22.05,21.88,21.95,11800.0,18.3775,18.4025,18.2606,18.319,11800.0
2009-09-28 09:35:00,21.95,22.11,21.95,22.08,15600.0,18.319,18.4526,18.319,18.4275,15600.0
2009-09-28 09:40:00,22.08,22.15,22.05,22.15,16000.0,18.4275,18.486,18.4025,18.486,16000.0
2009-09-28 09:45:00,22.18,22.3,22.17,22.27,7800.0,18.511,18.6112,18.5027,18.5861,7800.0
2009-09-28 09:50:00,22.28,22.32,22.28,22.32,3200.0,18.5945,18.6278,18.5945,18.6278,3200.0
2009-09-28 09:55:00,22.32,22.32,22.3,22.32,5600.0,18.6278,18.6278,18.6112,18.6278,5600.0
2009-09-28 10:00:00,22.32,22.43,22.32,22.4,9600.0,18.6278,18.7196,18.6278,18.6946,9600.0
2009-09-28 10:05:00,22.41,22.43,22.4,22.42,24400.0,18.703,18.7196,18.6946,18.7113,24400.0
2009-09-28 10:10:00,22.42,22.44,22.41,22.43,20600.0,18.7113,18.728,18.703,18.7196,20600.0
2009-09-28 10:15:00,22.44,22.48,22.44,22.47,1600.0,18.728,18.7614,18.728,18.753,1600.0
2009-09-28 10:20:00,22.47,22.47,22.42,22.42,4000.0,18.753,18.753,18.7113,18.7113,4000.0
2009-09-28 10:25:00,22.42,22.42,22.37,22.41,9400.0,18.7113,18.7113,18.6696,18.703,9400.0
2009-09-28 10:30:00,22.41,22.44,22.39,22.39,19600.0,18.703,18.728,18.6863,18.6863,19600.0
2009-09-28 10:35:00,22.4,22.42,22.4,22.4,8200.0,18.6946,18.7113,18.6946,18.6946,8200.0
2009-09-28 10:40:00,22.4,22.43,22.4,22.43,4400.0,18.6946,18.7196,18.6946,18.7196,4400.0
2009-09-28 10:45:00,22.43,22.45,22.38,22.38,39200.0,18.7196,18.7363,18.6779,18.6779,39200.0
2009-09-28 10:50:00,22.39,22.46,22.39,22.43,26600.0,18.6863,18.7447,18.6863,18.7196,26600.0
2009-09-28 10:55:00,22.45,22.48,22.43,22.48,12000.0,18.7363,18.7614,18.7196,18.7614,12000.0
2009-09-28 11:00:00,22.48,22.49,22.46,22.47,13600.0,18.7614,18.7697,18.7447,18.753,13600.0
2009-09-28 11:05:00,22.47,22.48,22.45,22.45,6200.0,18.753,18.7614,18.7363,18.7363,6200.0
2009-09-28 11:10:00,22.46,22.46,22.45,22.45,2000.0,18.7447,18.7447,18.7363,18.7363,2000.0
2009-09-28 11:15:00,22.46,22.46,22.43,22.45,4400.0,18.7447,18.7447,18.7196,18.7363,4400.0
2009-09-28 11:20:00,22.45,22.5,22.45,22.47,12600.0,18.7363,18.7781,18.7363,18.753,12600.0
2009-09-28 11:25:00,22.46,22.48,22.46,22.46,7600.0,18.7447,18.7614,18.7447,18.7447,7600.0
2009-09-28 11:30:00,22.47,22.48,22.46,22.47,4200.0,18.753,18.7614,18.7447,18.753,4200.0
2009-09-28 11:35:00,22.47,22.48,22.46,22.47,6200.0,18.753,18.7614,18.7447,18.753,6200.0
2009-09-28 11:40:00,22.47,22.47,22.43,22.43,5000.0,18.753,18.753,18.7196,18.7196,5000.0
2009-09-28 11:45:00,22.43,22.45,22.43,22.43,2200.0,18.7196,18.7363,18.7196,18.7196,2200.0
2009-09-28 11:50:00,22.43,22.47,22.43,22.47,2800.0,18.7196,18.753,18.7196,18.753,2800.0
2009-09-28 11:55:00,22.47,22.47,22.46,22.46,4800.0,18.753,18.753,18.7447,18.7447,4800.0
2009-09-28 12:00:00,22.46,22.47,22.46,22.47,2600.0,18.7447,18.753,18.7447,18.753,2600.0
2009-09-28 12:05:00,22.46,22.47,22.46,22.46,2400.0,18.7447,18.753,18.7447,18.7447,2400.0
2009-09-28 12:10:00,22.46,22.47,22.44,22.45,7200.0,18.7447,18.753,18.728,18.7363,7200.0
2009-09-28 12:15:00,22.44,22.45,22.42,22.42,2800.0,18.728,18.7363,18.7113,18.7113,2800.0
2009-09-28 12:20:00,22.43,22.44,22.43,22.43,3200.0,18.7196,18.728,18.7196,18.7196,3200.0
2009-09-28 12:25:00,22.43,22.45,22.43,22.43,2200.0,18.7196,18.7363,18.7196,18.7196,2200.0
2009-09-28 12:30:00,22.43,22.43,22.39,22.4,30800.0,18.7196,18.7196,18.6863,18.6946,30800.0
2009-09-28 12:35:00,22.4,22.41,22.38,22.38,27000.0,18.6946,18.703,18.6779,18.6779,27000.0
2009-09-28 12:40:00,22.39,22.41,22.38,22.39,9600.0,18.6863,18.703,18.6779,18.6863,9600.0
2009-09-28 12:45:00,22.4,22.41,22.39,22.4,7000.0,18.6946,18.703,18.6863,18.6946,7000.0
2009-09-28 12:50:00,22.4,22.41,22.4,22.41,2800.0,18.6946,18.703,18.6946,18.703,2800.0
2009-09-28 12:55:00,22.41,22.41,22.4,22.4,2600.0,18.703,18.703,18.6946,18.6946,2600.0
2009-09-28 13:00:00,22.41,22.41,22.4,22.41,10000.0,18.703,18.703,18.6946,18.703,10000.0
2009-09-28 13:05:00,22.41,22.41,22.37,22.4,24600.0,18.703,18.703,18.6696,18.6946,24600.0
2009-09-28 13:10:00,22.41,22.43,22.41,22.42,4800.0,18.703,18.7196,18.703,18.7113,4800.0
2009-09-28 13:15:00,22.43,22.43,22.42,22.42,600.0,18.7196,18.7196,18.7113,18.7113,600.0
2009-09-28 13:20:00,22.42,22.43,22.38,22.38,3800.0,18.7113,18.7196,18.6779,18.6779,3800.0
2009-09-28 13:25:00,22.38,22.4,22.38,22.39,1000.0,18.6779,18.6946,18.6779,18.6863,1000.0
2009-09-28 13:30:00,22.38,22.41,22.38,22.4,3600.0,18.6779,18.703,18.6779,18.6946,3600.0
2009-09-28 13:35:00,22.4,22.41,22.39,22.39,15000.0,18.6946,18.703,18.6863,18.6863,15000.0
2009-09-28 13:40:00,22.4,22.4,22.4,22.4,9200.0,18.6946,18.6946,18.6946,18.6946,9200.0
2009-09-28 13:45:00,22.4,22.4,22.4,22.4,3200.0,18.6946,18.6946,18.6946,18.6946,3200.0
2009-09-28 13:50:00,22.4,22.41,22.38,22.38,5000.0,18.6946,18.703,18.6779,18.6779,5000.0
2009-09-28 13:55:00,22.38,22.39,22.37,22.37,51800.0,18.6779,18.6863,18.6696,18.6696,51800.0
2009-09-28 14:00:00,22.37,22.39,22.36,22.39,2800.0,18.6696,18.6863,18.6612,18.6863,2800.0
2009-09-28 14:05:00,22.39,22.4,22.39,22.39,6400.0,18.6863,18.6946,18.6863,18.6863,6400.0
2009-09-28 14:10:00,22.39,22.4,22.38,22.38,8800.0,18.6863,18.6946,18.6779,18.6779,8800.0
2009-09-28 14:15:00,22.39,22.4,22.38,22.39,7800.0,18.6863,18.6946,18.6779,18.6863,7800.0
2009-09-28 14:20:00,22.4,22.41,22.38,22.38,15400.0,18.6946,18.703,18.6779,18.6779,15400.0
2009-09-28 14:25:00,22.37,22.39,22.37,22.38,11800.0,18.6696,18.6863,18.6696,18.6779,11800.0
2009-09-28 14:30:00,22.38,22.4,22.37,22.38,20400.0,18.6779,18.6946,18.6696,18.6779,20400.0
2009-09-28 14:35:00,22.38,22.39,22.38,22.39,5800.0,18.6779,18.6863,18.6779,18.6863,5800.0
2009-09-28 14:40:00,22.39,22.42,22.39,22.41,5600.0,18.6863,18.7113,18.6863,18.703,5600.0
2009-09-28 14:45:00,22.42,22.43,22.39,22.39,12600.0,18.7113,18.7196,18.6863,18.6863,12600.0
2009-09-28 14:50:00,22.4,22.4,22.38,22.38,23800.0,18.6946,18.6946,18.6779,18.6779,23800.0
2009-09-28 14:55:00,22.38,22.38,22.37,22.37,9800.0,18.6779,18.6779,18.6696,18.6696,9800.0
2009-09-28 15:00:00,22.37,22.38,22.37,22.37,26400.0,18.6696,18.6779,18.6696,18.6696,26400.0
2009-09-28 15:05:00,22.38,22.39,22.37,22.38,21000.0,18.6779,18.6863,18.6696,18.6779,21000.0
2009-09-28 15:10:00,22.38,22.39,22.37,22.37,17800.0,18.6779,18.6863,18.6696,18.6696,17800.0
2009-09-28 15:15:00,22.37,22.38,22.36,22.36,11600.0,18.6696,18.6779,18.6612,18.6612,11600.0
2009-09-28 15:20:00,22.36,22.39,22.36,22.37,14800.0,18.6612,18.6863,18.6612,18.6696,14800.0
2009-09-28 15:25:00,22.38,22.39,22.36,22.37,8000.0,18.6779,18.6863,18.6612,18.6696,8000.0
2009-09-28 15:30:00,22.36,22.36,22.34,22.36,16400.0,18.6612,18.6612,18.6445,18.6612,16400.0
2009-09-28 15:35:00,22.36,22.36,22.34,22.36,12400.0,18.6612,18.6612,18.6445,18.6612,12400.0
2009-09-28 15:40:00,22.35,22.36,22.31,22.31,22200.0,18.6529,18.6612,18.6195,18.6195,22200.0
2009-09-28 15:45:00,22.31,22.32,22.26,22.26,25600.0,18.6195,18.6278,18.5778,18.5778,25600.0
2009-09-28 15:50:00,22.26,22.3,22.25,22.28,24000.0,18.5778,18.6112,18.5694,18.5945,24000.0
2009-09-28 15:55:00,22.28,22.31,22.26,22.3,27000.0,18.5945,18.6195,18.5778,18.6112,27000.0
2009-09-29 09:30:00,22.49,22.49,22.31,22.38,46000.0,18.7697,18.7697,18.6195,18.6779,46000.0
2009-09-29 09:35:00,22.38,22.4,22.33,22.39,18400.0,18.6779,18.6946,18.6362,18.6863,18400.0
2009-09-29 09:40:00,22.38,22.46,22.37,22.46,13600.0,18.6779,18.7447,18.6696,18.7447,13600.0
2009-09-29 09:45:00,22.46,22.52,22.44,22.52,4600.0,18.7447,18.7948,18.728,18.7948,4600.0
2009-09-29 09:50:00,22.52,22.6,22.5,22.5,18000.0,18.7948,18.8615,18.7781,18.7781,18000.0
2009-09-29 09:55:00,22.5,22.51,22.46,22.49,17400.0,18.7781,18.7864,18.7447,18.7697,17400.0
2009-09-29 10:00:00,22.48,22.48,22.35,22.43,29200.0,18.7614,18.7614,18.6529,18.7196,29200.0
2009-09-29 10:05:00,22.43,22.45,22.42,22.43,23200.0,18.7196,18.7363,18.7113,18.7196,23200.0
2009-09-29 10:10:00,22.43,22.45,22.43,22.43,11400.0,18.7196,18.7363,18.7196,18.7196,11400.0
2009-09-29 10:15:00,22.43,22.45,22.43,22.45,27600.0,18.7196,18.7363,18.7196,18.7363,27600.0
2009-09-29 10:20:00,22.45,22.45,22.36,22.36,14600.0,18.7363,18.7363,18.6612,18.6612,14600.0
2009-09-29 10:25:00,22.36,22.42,22.36,22.39,18200.0,18.6612,18.7113,18.6612,18.6863,18200.0
2009-09-29 10:30:00,22.39,22.4,22.34,22.36,22400.0,18.6863,18.6946,18.6445,18.6612,22400.0
2009-09-29 10:35:00,22.36,22.41,22.36,22.41,10800.0,18.6612,18.703,18.6612,18.703,10800.0
2009-09-29 10:40:00,22.4,22.43,22.39,22.43,9000.0,18.6946,18.7196,18.6863,18.7196,9000.0
2009-09-29 10:45:00,22.42,22.42,22.4,22.4,10200.0,18.7113,18.7113,18.6946,18.6946,10200.0
2009-09-29 10:50:00,22.4,22.41,22.4,22.4,5200.0,18.6946,18.703,18.6946,18.6946,5200.0
2009-09-29 10:55:00,22.41,22.41,22.36,22.37,7600.0,18.703,18.703,18.6612,18.6696,7600.0
2009-09-29 11:00:00,22.36,22.38,22.35,22.36,5800.0,18.6612,18.6779,18.6529,18.6612,5800.0
2009-09-29 11:05:00,22.38,22.4,22.37,22.4,6200.0,18.6779,18.6946,18.6696,18.6946,6200.0
2009-09-29 11:10:00,22.4,22.41,22.4,22.4,3400.0,18.6946,18.703,18.6946,18.6946,3400.0
2009-09-29 11:15:00,22.4,22.4,22.38,22.4,6400.0,18.6946,18.6946,18.6779,18.6946,6400.0
2009-09-29 11:20:00,22.39,22.4,22.39,22.39,3200.0,18.6863,18.6946,18.6863,18.6863,3200.0
2009-09-29 11:25:00,22.39,22.43,22.39,22.43,11400.0,18.6863,18.7196,18.6863,18.7196,11400.0
2009-09-29 11:30:00,22.43,22.43,22.37,22.39,10800.0,18.7196,18.7196,18.6696,18.6863,10800.0
2009-09-29 11:35:00,22.38,22.41,22.36,22.41,9400.0,18.6779,18.703,18.6612,18.703,9400.0
2009-09-29 11:40:00,22.41,22.46,22.41,22.46,2800.0,18.703,18.7447,18.703,18.7447,2800.0
2009-09-29 11:45:00,22.46,22.46,22.41,22.42,9000.0,18.7447,18.7447,18.703,18.7113,9000.0
2009-09-29 11:50:00,22.41,22.44,22.41,22.44,27600.0,18.703,18.728,18.703,18.728,27600.0
2009-09-29 11:55:00,22.44,22.45,22.42,22.43,6400.0,18.728,18.7363,18.7113,18.7196,6400.0
2009-09-29 12:00:00,22.43,22.43,22.42,22.42,6600.0,18.7196,18.7196,18.7113,18.7113,6600.0
2009-09-29 12:05:00,22.42,22.43,22.42,22.43,4000.0,18.7113,18.7196,18.7113,18.7196,4000.0
2009-09-29 12:10:00,22.43,22.45,22.42,22.45,7000.0,18.7196,18.7363,18.7113,18.7363,7000.0
2009-09-29 12:15:00,22.46,22.46,22.43,22.43,15800.0,18.7447,18.7447,18.7196,18.7196,15800.0
2009-09-29 12:20:00,22.43,22.43,22.41,22.41,7000.0,18.7196,18.7196,18.703,18.703,7000.0
2009-09-29 12:25:00,22.41,22.43,22.41,22.43,7400.0,18.703,18.7196,18.703,18.7196,7400.0
2009-09-29 12:30:00,22.43,22.45,22.42,22.45,7400.0,18.7196,18.7363,18.7113,18.7363,7400.0
2009-09-29 12:35:00,22.45,22.46,22.43,22.46,5600.0,18.7363,18.7447,18.7196,18.7447,5600.0
2009-09-29 12:40:00,22.46,22.48,22.46,22.48,7800.0,18.7447,18.7614,18.7447,18.7614,7800.0
2009-09-29 12:45:00,22.48,22.5,22.47,22.5,10400.0,18.7614,18.7781,18.753,18.7781,10400.0
2009-09-29 12:50:00,22.5,22.53,22.5,22.5,19800.0,18.7781,18.8031,18.7781,18.7781,19800.0
2009-09-29 12:55:00,22.5,22.51,22.5,22.51,4400.0,18.7781,18.7864,18.7781,18.7864,4400.0
2009-09-29 13:00:00,22.51,22.52,22.5,22.5,5600.0,18.7864,18.7948,18.7781,18.7781,5600.0
2009-09-29 13:05:00,22.51,22.51,22.5,22.5,14600.0,18.7864,18.7864,18.7781,18.7781,14600.0
2009-09-29 13:10:00,22.5,22.54,22.5,22.54,4200.0,18.7781,18.8114,18.7781,18.8114,4200.0
2009-09-29 13:15:00,22.53,22.53,22.49,22.5,5400.0,18.8031,18.8031,18.7697,18.7781,5400.0
2009-09-29 13:20:00,22.5,22.5,22.5,22.5,5600.0,18.7781,18.7781,18.7781,18.7781,5600.0
2009-09-29 13:25:00,22.5,22.5,22.48,22.5,9400.0,18.7781,18.7781,18.7614,18.7781,9400.0
2009-09-29 13:30:00,22.49,22.49,22.47,22.47,3800.0,18.7697,18.7697,18.753,18.753,3800.0
2009-09-29 13:35:00,22.47,22.5,22.46,22.49,5600.0,18.753,18.7781,18.7447,18.7697,5600.0
2009-09-29 13:40:00,22.5,22.5,22.46,22.48,6000.0,18.7781,18.7781,18.7447,18.7614,6000.0
2009-09-29 13:45:00,22.47,22.47,22.45,22.46,6000.0,18.753,18.753,18.7363,18.7447,6000.0
2009-09-29 13:50:00,22.46,22.5,22.45,22.5,6600.0,18.7447,18.7781,18.7363,18.7781,6600.0
2009-09-29 13:55:00,22.5,22.52,22.5,22.52,5400.0,18.7781,18.7948,18.7781,18.7948,5400.0
2009-09-29 14:00:00,22.52,22.52,22.48,22.5,2800.0,18.7948,18.7948,18.7614,18.7781,2800.0
2009-09-29 14:05:00,22.5,22.52,22.49,22.52,4800.0,18.7781,18.7948,18.7697,18.7948,4800.0
2009-09-29 14:10:00,22.52,22.53,22.52,22.52,2000.0,18.7948,18.8031,18.7948,18.7948,2000.0
2009-09-29 14:15:00,22.54,22.54,22.51,22.52,3000.0,18.8114,18.8114,18.7864,18.7948,3000.0
2009-09-29 14:20:00,22.52,22.53,22.52,22.53,1600.0,18.7948,18.8031,18.7948,18.8031,1600.0
2009-09-29 14:25:00,22.52,22.56,22.52,22.55,5000.0,18.7948,18.8281,18.7948,18.8198,5000.0
2009-09-29 14:30:00,22.55,22.55,22.53,22.53,3600.0,18.8198,18.8198,18.8031,18.8031,3600.0
2009-09-29 14:35:00,22.53,22.54,22.52,22.52,3400.0,18.8031,18.8114,18.7948,18.7948,3400.0
2009-09-29 14:40:00,22.52,22.53,22.52,22.53,3800.0,18.7948,18.8031,18.7948,18.8031,3800.0
2009-09-29 14:45:00,22.53,22.54,22.53,22.54,4000.0,18.8031,18.8114,18.8031,18.8114,4000.0
2009-09-29 14:50:00,22.54,22.54,22.52,22.52,2200.0,18.8114,18.8114,18.7948,18.7948,2200.0
2009-09-29 14:55:00,22.53,22.56,22.52,22.55,6600.0,18.8031,18.8281,18.7948,18.8198,6600.0
2009-09-29 15:00:00,22.54,22.57,22.54,22.56,5400.0,18.8114,18.8365,18.8114,18.8281,5400.0
2009-09-29 15:05:00,22.56,22.58,22.56,22.57,5600.0,18.8281,18.8448,18.8281,18.8365,5600.0
2009-09-29 15:10:00,22.57,22.58,22.53,22.53,6400.0,18.8365,18.8448,18.8031,18.8031,6400.0
2009-09-29 15:15:00,22.54,22.56,22.54,22.55,5400.0,18.8114,18.8281,18.8114,18.8198,5400.0
2009-09-29 15:20:00,22.56,22.59,22.55,22.59,7000.0,18.8281,18.8532,18.8198,18.8532,7000.0
2009-09-29 15:25:00,22.57,22.59,22.54,22.55,4800.0,18.8365,18.8532,18.8114,18.8198,4800.0
2009-09-29 15:30:00,22.55,22.56,22.5,22.51,17600.0,18.8198,18.8281,18.7781,18.7864,17600.0
2009-09-29 15:35:00,22.52,22.54,22.5,22.54,6200.0,18.7948,18.8114,18.7781,18.8114,6200.0
2009-09-29 15:40:00,22.55,22.55,22.52,22.52,8000.0,18.8198,18.8198,18.7948,18.7948,8000.0
2009-09-29 15:45:00,22.52,22.53,22.5,22.5,10200.0,18.7948,18.8031,18.7781,18.7781,10200.0
2009-09-29 15:50:00,22.5,22.55,22.48,22.5,49000.0,18.7781,18.8198,18.7614,18.7781,49000.0
2009-09-29 15:55:00,22.49,22.53,22.48,22.5,21200.0,18.7697,18.8031,18.7614,18.7781,21200.0
2009-09-30 09:30:00,22.67,22.75,22.55,22.66,27800.0,18.9199,18.9867,18.8198,18.9116,27800.0
2009-09-30 09:35:00,22.67,22.79,22.63,22.67,69800.0,18.9199,19.0201,18.8866,18.9199,69800.0
2009-09-30 09:40:00,22.7,22.71,22.62,22.66,21800.0,18.945,18.9533,18.8782,18.9116,21800.0
2009-09-30 09:45:00,22.63,22.63,22.53,22.54,20800.0,18.8866,18.8866,18.8031,18.8114,20800.0
2009-09-30 09:50:00,22.54,22.58,22.53,22.58,10000.0,18.8114,18.8448,18.8031,18.8448,10000.0
2009-09-30 09:55:00,22.58,22.58,22.52,22.55,27800.0,18.8448,18.8448,18.7948,18.8198,27800.0
2009-09-30 10:00:00,22.53,22.54,22.52,22.53,22400.0,18.8031,18.8114,18.7948,18.8031,22400.0
2009-09-30 10:05:00,22.53,22.53,22.4,22.4,68200.0,18.8031,18.8031,18.6946,18.6946,68200.0
2009-09-30 10:10:00,22.4,22.43,22.4,22.43,13000.0,18.6946,18.7196,18.6946,18.7196,13000.0
2009-09-30 10:15:00,22.42,22.43,22.42,22.43,7000.0,18.7113,18.7196,18.7113,18.7196,7000.0
2009-09-30 10:20:00,22.42,22.43,22.41,22.43,8600.0,18.7113,18.7196,18.703,18.7196,8600.0
2009-09-30 10:25:00,22.43,22.43,22.42,22.43,16200.0,18.7196,18.7196,18.7113,18.7196,16200.0
2009-09-30 10:30:00,22.43,22.45,22.43,22.45,15000.0,18.7196,18.7363,18.7196,18.7363,15000.0
2009-09-30 10:35:00,22.43,22.44,22.43,22.43,2200.0,18.7196,18.728,18.7196,18.7196,2200.0
2009-09-30 10:40:00,22.43,22.46,22.43,22.44,16800.0,18.7196,18.7447,18.7196,18.728,16800.0
2009-09-30 10:45:00,22.44,22.45,22.44,22.45,1000.0,18.728,18.7363,18.728,18.7363,1000.0
2009-09-30 10:50:00,22.46,22.46,22.45,22.45,7200.0,18.7447,18.7447,18.7363,18.7363,7200.0
2009-09-30 10:55:00,22.47,22.47,22.45,22.45,4600.0,18.753,18.753,18.7363,18.7363,4600.0
2009-09-30 11:00:00,22.46,22.47,22.45,22.45,11600.0,18.7447,18.753,18.7363,18.7363,11600.0
2009-09-30 11:05:00,22.45,22.47,22.45,22.47,4000.0,18.7363,18.753,18.7363,18.753,4000.0
2009-09-30 11:10:00,22.47,22.48,22.47,22.48,2400.0,18.753,18.7614,18.753,18.7614,2400.0
2009-09-30 11:15:00,22.48,22.48,22.46,22.47,3800.0,18.7614,18.7614,18.7447,18.753,3800.0
2009-09-30 11:20:00,22.47,22.5,22.47,22.5,6000.0,18.753,18.7781,18.753,18.7781,6000.0
2009-09-30 11:25:00,22.5,22.51,22.5,22.5,7600.0,18.7781,18.7864,18.7781,18.7781,7600.0
2009-09-30 11:30:00,22.5,22.54,22.5,22.54,3200.0,18.7781,18.8114,18.7781,18.8114,3200.0
2009-09-30 11:35:00,22.54,22.54,22.53,22.53,2000.0,18.8114,18.8114,18.8031,18.8031,2000.0
2009-09-30 11:40:00,22.53,22.53,22.5,22.5,4600.0,18.8031,18.8031,18.7781,18.7781,4600.0
2009-09-30 11:45:00,22.5,22.5,22.5,22.5,1000.0,18.7781,18.7781,18.7781,18.7781,1000.0
2009-09-30 11:50:00,22.5,22.5,22.49,22.5,3400.0,18.7781,18.7781,18.7697,18.7781,3400.0
2009-09-30 11:55:00,22.5,22.51,22.5,22.5,1800.0,18.7781,18.7864,18.7781,18.7781,1800.0
2009-09-30 12:00:00,22.5,22.5,22.5,22.5,1000.0,18.7781,18.7781,18.7781,18.7781,1000.0
2009-09-30 12:05:00,22.5,22.51,22.49,22.49,1600.0,18.7781,18.7864,18.7697,18.7697,1600.0
2009-09-30 12:10:00,22.49,22.5,22.49,22.5,3600.0,18.7697,18.7781,18.7697,18.7781,3600.0
2009-09-30 12:15:00,22.52,22.57,22.52,22.55,12000.0,18.7948,18.8365,18.7948,18.8198,12000.0
2009-09-30 12:20:00,22.53,22.55,22.53,22.54,1000.0,18.8031,18.8198,18.8031,18.8114,1000.0
2009-09-30 12:25:00,22.55,22.58,22.54,22.55,9000.0,18.8198,18.8448,18.8114,18.8198,9000.0
2009-09-30 12:30:00,22.54,22.59,22.54,22.59,2600.0,18.8114,18.8532,18.8114,18.8532,2600.0
2009-09-30 12:35:00,22.6,22.61,22.6,22.61,2400.0,18.8615,18.8699,18.8615,18.8699,2400.0
2009-09-30 12:40:00,22.61,22.65,22.61,22.65,5000.0,18.8699,18.9033,18.8699,18.9033,5000.0
2009-09-30 12:45:00,22.65,22.68,22.65,22.68,4600.0,18.9033,18.9283,18.9033,18.9283,4600.0
2009-09-30 12:50:00,22.68,22.68,22.66,22.67,7400.0,18.9283,18.9283,18.9116,18.9199,7400.0
2009-09-30 12:55:00,22.67,22.7,22.67,22.68,3600.0,18.9199,18.945,18.9199,18.9283,3600.0
2009-09-30 13:00:00,22.68,22.75,22.68,22.75,7400.0,18.9283,18.9867,18.9283,18.9867,7400.0
2009-09-30 13:05:00,22.75,22.8,22.75,22.79,9800.0,18.9867,19.0284,18.9867,19.0201,9800.0
2009-09-30 13:10:00,22.79,22.82,22.79,22.82,3800.0,19.0201,19.0451,19.0201,19.0451,3800.0
2009-09-30 13:15:00,22.82,22.84,22.82,22.83,11000.0,19.0451,19.0618,19.0451,19.0535,11000.0
2009-09-30 13:20:00,22.83,22.84,22.83,22.83,2000.0,19.0535,19.0618,19.0535,19.0535,2000.0
2009-09-30 13:25:00,22.83,22.84,22.8,22.8,5000.0,19.0535,19.0618,19.0284,19.0284,5000.0
2009-09-30 13:30:00,22.81,22.83,22.8,22.81,11600.0,19.0368,19.0535,19.0284,19.0368,11600.0
2009-09-30 13:35:00,22.82,22.82,22.79,22.79,11200.0,19.0451,19.0451,19.0201,19.0201,11200.0
2009-09-30 13:40:00,22.8,22.8,22.73,22.75,20800.0,19.0284,19.0284,18.97,18.9867,20800.0
2009-09-30 13:45:00,22.74,22.74,22.72,22.72,3600.0,18.9784,18.9784,18.9617,18.9617,3600.0
2009-09-30 13:50:00,22.72,22.75,22.72,22.74,8400.0,18.9617,18.9867,18.9617,18.9784,8400.0
2009-09-30 13:55:00,22.75,22.75,22.72,22.73,5000.0,18.9867,18.9867,18.9617,18.97,5000.0
2009-09-30 14:00:00,22.74,22.74,22.68,22.72,21600.0,18.9784,18.9784,18.9283,18.9617,21600.0
2009-09-30 14:05:00,22.73,22.73,22.71,22.71,8200.0,18.97,18.97,18.9533,18.9533,8200.0
2009-09-30 14:10:00,22.72,22.72,22.7,22.7,4600.0,18.9617,18.9617,18.945,18.945,4600.0
2009-09-30 14:15:00,22.71,22.72,22.71,22.71,3600.0,18.9533,18.9617,18.9533,18.9533,3600.0
2009-09-30 14:20:00,22.72,22.72,22.7,22.71,14400.0,18.9617,18.9617,18.945,18.9533,14400.0
2009-09-30 14:25:00,22.71,22.71,22.7,22.7,3600.0,18.9533,18.9533,18.945,18.945,3600.0
2009-09-30 14:30:00,22.7,22.71,22.7,22.71,7400.0,18.945,18.9533,18.945,18.9533,7400.0
2009-09-30 14:35:00,22.71,22.71,22.69,22.71,7800.0,18.9533,18.9533,18.9366,18.9533,7800.0
2009-09-30 14:40:00,22.71,22.71,22.7,22.71,9800.0,18.9533,18.9533,18.945,18.9533,9800.0
2009-09-30 14:45:00,22.71,22.71,22.68,22.68,4800.0,18.9533,18.9533,18.9283,18.9283,4800.0
2009-09-30 14:50:00,22.68,22.69,22.67,22.67,5000.0,18.9283,18.9366,18.9199,18.9199,5000.0
2009-09-30 14:55:00,22.67,22.68,22.65,22.66,6600.0,18.9199,18.9283,18.9033,18.9116,6600.0
2009-09-30 15:00:00,22.65,22.65,22.57,22.59,12200.0,18.9033,18.9033,18.8365,18.8532,12200.0
2009-09-30 15:05:00,22.59,22.59,22.56,22.59,29200.0,18.8532,18.8532,18.8281,18.8532,29200.0
2009-09-30 15:10:00,22.59,22.61,22.56,22.58,22200.0,18.8532,18.8699,18.8281,18.8448,22200.0
2009-09-30 15:15:00,22.58,22.6,22.57,22.6,5800.0,18.8448,18.8615,18.8365,18.8615,5800.0
2009-09-30 15:20:00,22.59,22.6,22.58,22.59,4800.0,18.8532,18.8615,18.8448,18.8532,4800.0
2009-09-30 15:25:00,22.59,22.61,22.58,22.58,9000.0,18.8532,18.8699,18.8448,18.8448,9000.0
2009-09-30 15:30:00,22.59,22.61,22.57,22.6,31800.0,18.8532,18.8699,18.8365,18.8615,31800.0
2009-09-30 15:35:00,22.6,22.61,22.57,22.58,14400.0,18.8615,18.8699,18.8365,18.8448,14400.0
2009-09-30 15:40:00,22.58,22.61,22.56,22.57,36600.0,18.8448,18.8699,18.8281,18.8365,36600.0
2009-09-30 15:45:00,22.59,22.65,22.56,22.65,46800.0,18.8532,18.9033,18.8281,18.9033,46800.0
2009-09-30 15:50:00,22.65,22.67,22.62,22.63,38600.0,18.9033,18.9199,18.8782,18.8866,38600.0
2009-09-30 15:55:00,22.63,22.63,22.57,22.57,86000.0,18.8866,18.8866,18.8365,18.8365,86000.0
2009-10-01 09:30:00,22.65,22.71,22.46,22.52,42000.0,18.9033,18.9533,18.7447,18.7948,42000.0
2009-10-01 09:35:00,22.52,22.52,22.35,22.36,21200.0,18.7948,18.7948,18.6529,18.6612,21200.0
2009-10-01 09:40:00,22.37,22.37,22.29,22.29,31800.0,18.6696,18.6696,18.6028,18.6028,31800.0
2009-10-01 09:45:00,22.3,22.3,22.22,22.25,19000.0,18.6112,18.6112,18.5444,18.5694,19000.0
2009-10-01 09:50:00,22.24,22.36,22.24,22.36,8200.0,18.5611,18.6612,18.5611,18.6612,8200.0
2009-10-01 09:55:00,22.36,22.36,22.34,22.35,7200.0,18.6612,18.6612,18.6445,18.6529,7200.0
2009-10-01 10:00:00,22.35,22.38,22.24,22.36,38600.0,18.6529,18.6779,18.5611,18.6612,38600.0
2009-10-01 10:05:00,22.35,22.38,22.26,22.32,21000.0,18.6529,18.6779,18.5778,18.6278,21000.0
2009-10-01 10:10:00,22.31,22.34,22.31,22.34,13400.0,18.6195,18.6445,18.6195,18.6445,13400.0
2009-10-01 10:15:00,22.34,22.34,22.31,22.31,12400.0,18.6445,18.6445,18.6195,18.6195,12400.0
2009-10-01 10:20:00,22.32,22.32,22.29,22.29,4600.0,18.6278,18.6278,18.6028,18.6028,4600.0
2009-10-01 10:25:00,22.29,22.34,22.28,22.34,7800.0,18.6028,18.6445,18.5945,18.6445,7800.0
2009-10-01 10:30:00,22.34,22.36,22.33,22.36,9400.0,18.6445,18.6612,18.6362,18.6612,9400.0
2009-10-01 10:35:00,22.36,22.38,22.36,22.36,2200.0,18.6612,18.6779,18.6612,18.6612,2200.0
2009-10-01 10:40:00,22.36,22.41,22.36,22.39,5000.0,18.6612,18.703,18.6612,18.6863,5000.0
2009-10-01 10:45:00,22.36,22.36,22.33,22.34,2600.0,18.6612,18.6612,18.6362,18.6445,2600.0
2009-10-01 10:50:00,22.36,22.36,22.34,22.36,2600.0,18.6612,18.6612,18.6445,18.6612,2600.0
2009-10-01 10:55:00,22.36,22.37,22.31,22.31,6600.0,18.6612,18.6696,18.6195,18.6195,6600.0
2009-10-01 11:00:00,22.31,22.31,22.25,22.25,7600.0,18.6195,18.6195,18.5694,18.5694,7600.0
2009-10-01 11:05:00,22.27,22.29,22.24,22.24,13200.0,18.5861,18.6028,18.5611,18.5611,13200.0
2009-10-01 11:10:00,22.25,22.28,22.25,22.25,7400.0,18.5694,18.5945,18.5694,18.5694,7400.0
2009-10-01 11:15:00,22.25,22.27,22.25,22.26,3400.0,18.5694,18.5861,18.5694,18.5778,3400.0
2009-10-01 11:20:00,22.27,22.27,22.23,22.25,7400.0,18.5861,18.5861,18.5527,18.5694,7400.0
2009-10-01 11:25:00,22.23,22.23,22.21,22.21,3000.0,18.5527,18.5527,18.536,18.536,3000.0
2009-10-01 11:30:00,22.21,22.23,22.21,22.21,10200.0,18.536,18.5527,18.536,18.536,10200.0
2009-10-01 11:35:00,22.22,22.22,22.21,22.21,4600.0,18.5444,18.5444,18.536,18.536,4600.0
2009-10-01 11:40:00,22.23,22.23,22.22,22.23,2600.0,18.5527,18.5527,18.5444,18.5527,2600.0
2009-10-01 11:45:00,22.22,22.22,22.21,22.21,3400.0,18.5444,18.5444,18.536,18.536,3400.0
2009-10-01 11:50:00,22.21,22.22,22.21,22.21,1600.0,18.536,18.5444,18.536,18.536,1600.0
2009-10-01 11:55:00,22.21,22.22,22.21,22.21,3600.0,18.536,18.5444,18.536,18.536,3600.0
2009-10-01 12:00:00,22.21,22.21,22.17,22.17,6200.0,18.536,18.536,18.5027,18.5027,6200.0
2009-10-01 12:05:00,22.18,22.18,22.14,22.17,13400.0,18.511,18.511,18.4776,18.5027,13400.0
2009-10-01 12:10:00,22.16,22.18,22.15,22.16,4000.0,18.4943,18.511,18.486,18.4943,4000.0
2009-10-01 12:15:00,22.16,22.16,22.14,22.14,5800.0,18.4943,18.4943,18.4776,18.4776,5800.0
2009-10-01 12:20:00,22.14,22.14,22.11,22.11,3600.0,18.4776,18.4776,18.4526,18.4526,3600.0
2009-10-01 12:25:00,22.11,22.13,22.11,22.13,7000.0,18.4526,18.4693,18.4526,18.4693,7000.0
2009-10-01 12:30:00,22.13,22.16,22.12,22.16,7400.0,18.4693,18.4943,18.4609,18.4943,7400.0
2009-10-01 12:35:00,22.16,22.16,22.13,22.16,15600.0,18.4943,18.4943,18.4693,18.4943,15600.0
2009-10-01 12:40:00,22.15,22.17,22.15,22.15,7800.0,18.486,18.5027,18.486,18.486,7800.0
2009-10-01 12:45:00,22.15,22.16,22.1,22.12,10000.0,18.486,18.4943,18.4442,18.4609,10000.0
2009-10-01 12:50:00,22.13,22.15,22.13,22.14,8800.0,18.4693,18.486,18.4693,18.4776,8800.0
2009-10-01 12:55:00,22.14,22.15,22.13,22.13,4000.0,18.4776,18.486,18.4693,18.4693,4000.0
2009-10-01 13:00:00,22.14,22.15,22.12,22.12,3600.0,18.4776,18.486,18.4609,18.4609,3600.0
2009-10-01 13:05:00,22.13,22.14,22.13,22.13,4400.0,18.4693,18.4776,18.4693,18.4693,4400.0
2009-10-01 13:10:00,22.13,22.13,22.09,22.09,4600.0,18.4693,18.4693,18.4359,18.4359,4600.0
2009-10-01 13:15:00,22.09,22.1,22.09,22.09,2400.0,18.4359,18.4442,18.4359,18.4359,2400.0
2009-10-01 13:20:00,22.08,22.09,22.04,22.06,7000.0,18.4275,18.4359,18.3942,18.4109,7000.0
2009-10-01 13:25:00,22.07,22.07,22.04,22.06,6800.0,18.4192,18.4192,18.3942,18.4109,6800.0
2009-10-01 13:30:00,22.07,22.07,22.05,22.07,3800.0,18.4192,18.4192,18.4025,18.4192,3800.0
2009-10-01 13:35:00,22.07,22.09,22.06,22.07,5200.0,18.4192,18.4359,18.4109,18.4192,5200.0
2009-10-01 13:40:00,22.09,22.11,22.08,22.08,7600.0,18.4359,18.4526,18.4275,18.4275,7600.0
2009-10-01 13:45:00,22.09,22.09,22.07,22.07,6400.0,18.4359,18.4359,18.4192,18.4192,6400.0
2009-10-01 13:50:00,22.08,22.11,22.08,22.11,2200.0,18.4275,18.4526,18.4275,18.4526,2200.0
2009-10-01 13:55:00,22.1,22.11,22.05,22.07,6800.0,18.4442,18.4526,18.4025,18.4192,6800.0
2009-10-01 14:00:00,22.07,22.1,22.06,22.1,4200.0,18.4192,18.4442,18.4109,18.4442,4200.0
2009-10-01 14:05:00,22.09,22.1,22.06,22.09,10800.0,18.4359,18.4442,18.4109,18.4359,10800.0
2009-10-01 14:10:00,22.1,22.13,22.1,22.12,10600.0,18.4442,18.4693,18.4442,18.4609,10600.0
2009-10-01 14:15:00,22.12,22.13,22.11,22.13,17400.0,18.4609,18.4693,18.4526,18.4693,17400.0
2009-10-01 14:20:00,22.13,22.14,22.13,22.14,15600.0,18.4693,18.4776,18.4693,18.4776,15600.0
2009-10-01 14:25:00,22.14,22.14,22.13,22.13,12400.0,18.4776,18.4776,18.4693,18.4693,12400.0
2009-10-01 14:30:00,22.12,22.13,22.08,22.08,11600.0,18.4609,18.4693,18.4275,18.4275,11600.0
2009-10-01 14:35:00,22.1,22.11,22.09,22.11,8800.0,18.4442,18.4526,18.4359,18.4526,8800.0
2009-10-01 14:40:00,22.11,22.11,22.1,22.11,8400.0,18.4526,18.4526,18.4442,18.4526,8400.0
2009-10-01 14:45:00,22.11,22.11,22.1,22.1,10000.0,18.4526,18.4526,18.4442,18.4442,10000.0
2009-10-01 14:50:00,22.1,22.11,22.1,22.1,13200.0,18.4442,18.4526,18.4442,18.4442,13200.0
2009-10-01 14:55:00,22.1,22.1,22.08,22.09,8400.0,18.4442,18.4442,18.4275,18.4359,8400.0
2009-10-01 15:00:00,22.09,22.1,22.08,22.08,10400.0,18.4359,18.4442,18.4275,18.4275,10400.0
2009-10-01 15:05:00,22.09,22.09,22.07,22.07,10200.0,18.4359,18.4359,18.4192,18.4192,10200.0
2009-10-01 15:10:00,22.07,22.1,22.06,22.1,15000.0,18.4192,18.4442,18.4109,18.4442,15000.0
2009-10-01 15:15:00,22.1,22.1,22.08,22.09,9000.0,18.4442,18.4442,18.4275,18.4359,9000.0
2009-10-01 15:20:00,22.1,22.1,22.07,22.08,17600.0,18.4442,18.4442,18.4192,18.4275,17600.0
2009-10-01 15:25:00,22.08,22.09,22.05,22.05,10800.0,18.4275,18.4359,18.4025,18.4025,10800.0
2009-10-01 15:30:00,22.06,22.09,22.06,22.08,14000.0,18.4109,18.4359,18.4109,18.4275,14000.0
2009-10-01 15:35:00,22.08,22.09,22.08,22.09,13600.0,18.4275,18.4359,18.4275,18.4359,13600.0
2009-10-01 15:40:00,22.08,22.11,22.08,22.1,25600.0,18.4275,18.4526,18.4275,18.4442,25600.0
2009-10-01 15:45:00,22.11,22.14,22.1,22.14,23000.0,18.4526,18.4776,18.4442,18.4776,23000.0
2009-10-01 15:50:00,22.14,22.14,22.06,22.08,37800.0,18.4776,18.4776,18.4109,18.4275,37800.0
2009-10-01 15:55:00,22.08,22.08,22.02,22.03,53800.0,18.4275,18.4275,18.3775,18.3858,53800.0
2009-10-02 09:30:00,22.07,22.22,22.06,22.22,23600.0,18.4192,18.5444,18.4109,18.5444,23600.0
2009-10-02 09:35:00,22.23,22.27,22.14,22.16,32200.0,18.5527,18.5861,18.4776,18.4943,32200.0
2009-10-02 09:40:00,22.18,22.24,22.18,22.21,29600.0,18.511,18.5611,18.511,18.536,29600.0
2009-10-02 09:45:00,22.23,22.27,22.2,22.27,24400.0,18.5527,18.5861,18.5277,18.5861,24400.0
2009-10-02 09:50:00,22.27,22.34,22.27,22.31,26600.0,18.5861,18.6445,18.5861,18.6195,26600.0
2009-10-02 09:55:00,22.3,22.39,22.3,22.38,14600.0,18.6112,18.6863,18.6112,18.6779,14600.0
2009-10-02 10:00:00,22.37,22.42,22.33,22.42,15800.0,18.6696,18.7113,18.6362,18.7113,15800.0
2009-10-02 10:05:00,22.42,22.43,22.36,22.36,17400.0,18.7113,18.7196,18.6612,18.6612,17400.0
2009-10-02 10:10:00,22.36,22.39,22.34,22.38,21600.0,18.6612,18.6863,18.6445,18.6779,21600.0
2009-10-02 10:15:00,22.39,22.45,22.38,22.4,19800.0,18.6863,18.7363,18.6779,18.6946,19800.0
2009-10-02 10:20:00,22.4,22.46,22.36,22.37,19200.0,18.6946,18.7447,18.6612,18.6696,19200.0
2009-10-02 10:25:00,22.36,22.46,22.35,22.46,18400.0,18.6612,18.7447,18.6529,18.7447,18400.0
2009-10-02 10:30:00,22.46,22.48,22.4,22.4,21600.0,18.7447,18.7614,18.6946,18.6946,21600.0
2009-10-02 10:35:00,22.41,22.42,22.35,22.42,30000.0,18.703,18.7113,18.6529,18.7113,30000.0
2009-10-02 10:40:00,22.42,22.42,22.36,22.36,24000.0,18.7113,18.7113,18.6612,18.6612,24000.0
2009-10-02 10:45:00,22.36,22.39,22.36,22.38,10800.0,18.6612,18.6863,18.6612,18.6779,10800.0
2009-10-02 10:50:00,22.38,22.41,22.36,22.39,27400.0,18.6779,18.703,18.6612,18.6863,27400.0
2009-10-02 10:55:00,22.39,22.39,22.37,22.37,14400.0,18.6863,18.6863,18.6696,18.6696,14400.0
2009-10-02 11:00:00,22.37,22.39,22.36,22.38,17000.0,18.6696,18.6863,18.6612,18.6779,17000.0
2009-10-02 11:05:00,22.38,22.58,22.37,22.56,101200.0,18.6779,18.8448,18.6696,18.8281,101200.0
2009-10-02 11:10:00,22.56,22.58,22.4,22.4,89000.0,18.8281,18.8448,18.6946,18.6946,89000.0
2009-10-02 11:15:00,22.4,22.42,22.33,22.33,18400.0,18.6946,18.7113,18.6362,18.6362,18400.0
2009-10-02 11:20:00,22.33,22.34,22.31,22.33,16400.0,18.6362,18.6445,18.6195,18.6362,16400.0
2009-10-02 11:25:00,22.33,22.33,22.25,22.25,19600.0,18.6362,18.6362,18.5694,18.5694,19600.0
2009-10-02 11:30:00,22.25,22.27,22.21,22.22,17400.0,18.5694,18.5861,18.536,18.5444,17400.0
2009-10-02 11:35:00,22.21,22.21,22.17,22.17,14800.0,18.536,18.536,18.5027,18.5027,14800.0
2009-10-02 11:40:00,22.18,22.2,22.16,22.16,6600.0,18.511,18.5277,18.4943,18.4943,6600.0
2009-10-02 11:45:00,22.17,22.18,22.16,22.18,6200.0,18.5027,18.511,18.4943,18.511,6200.0
2009-10-02 11:50:00,22.18,22.18,22.16,22.17,7200.0,18.511,18.511,18.4943,18.5027,7200.0
2009-10-02 11:55:00,22.17,22.23,22.17,22.23,14200.0,18.5027,18.5527,18.5027,18.5527,14200.0
2009-10-02 12:00:00,22.22,22.27,22.22,22.27,9400.0,18.5444,18.5861,18.5444,18.5861,9400.0
2009-10-02 12:05:00,22.26,22.29,22.26,22.28,4600.0,18.5778,18.6028,18.5778,18.5945,4600.0
2009-10-02 12:10:00,22.27,22.27,22.25,22.25,3600.0,18.5861,18.5861,18.5694,18.5694,3600.0
2009-10-02 12:15:00,22.25,22.25,22.22,22.22,4800.0,18.5694,18.5694,18.5444,18.5444,4800.0
2009-10-02 12:20:00,22.22,22.22,22.2,22.21,5200.0,18.5444,18.5444,18.5277,18.536,5200.0
2009-10-02 12:25:00,22.21,22.23,22.2,22.22,3000.0,18.536,18.5527,18.5277,18.5444,3000.0
2009-10-02 12:30:00,22.22,22.22,22.2,22.21,6600.0,18.5444,18.5444,18.5277,18.536,6600.0
2009-10-02 12:35:00,22.21,22.23,22.21,22.23,3600.0,18.536,18.5527,18.536,18.5527,3600.0
2009-10-02 12:40:00,22.22,22.25,22.21,22.24,10200.0,18.5444,18.5694,18.536,18.5611,10200.0
2009-10-02 12:45:00,22.24,22.27,22.23,22.27,7800.0,18.5611,18.5861,18.5527,18.5861,7800.0
2009-10-02 12:50:00,22.27,22.28,22.27,22.28,6000.0,18.5861,18.5945,18.5861,18.5945,6000.0
2009-10-02 12:55:00,22.28,22.28,22.26,22.28,8000.0,18.5945,18.5945,18.5778,18.5945,8000.0
2009-10-02 13:00:00,22.28,22.29,22.27,22.29,5800.0,18.5945,18.6028,18.5861,18.6028,5800.0
2009-10-02 13:05:00,22.28,22.29,22.27,22.27,8400.0,18.5945,18.6028,18.5861,18.5861,8400.0
2009-10-02 13:10:00,22.27,22.28,22.27,22.28,10400.0,18.5861,18.5945,18.5861,18.5945,10400.0
2009-10-02 13:15:00,22.28,22.28,22.25,22.25,11800.0,18.5945,18.5945,18.5694,18.5694,11800.0
2009-10-02 13:20:00,22.26,22.27,22.24,22.26,12400.0,18.5778,18.5861,18.5611,18.5778,12400.0
2009-10-02 13:25:00,22.26,22.26,22.25,22.25,4000.0,18.5778,18.5778,18.5694,18.5694,4000.0
2009-10-02 13:30:00,22.25,22.26,22.25,22.26,16800.0,18.5694,18.5778,18.5694,18.5778,16800.0
2009-10-02 13:35:00,22.26,22.27,22.25,22.27,10000.0,18.5778,18.5861,18.5694,18.5861,10000.0
2009-10-02 13:40:00,22.27,22.27,22.25,22.25,4400.0,18.5861,18.5861,18.5694,18.5694,4400.0
2009-10-02 13:45:00,22.25,22.25,22.23,22.25,8400.0,18.5694,18.5694,18.5527,18.5694,8400.0
2009-10-02 13:50:00,22.24,22.24,22.21,22.22,6200.0,18.5611,18.5611,18.536,18.5444,6200.0
2009-10-02 13:55:00,22.22,22.24,22.22,22.23,7200.0,18.5444,18.5611,18.5444,18.5527,7200.0
2009-10-02 14:00:00,22.22,22.22,22.2,22.2,8400.0,18.5444,18.5444,18.5277,18.5277,8400.0
2009-10-02 14:05:00,22.21,22.21,22.19,22.2,7200.0,18.536,18.536,18.5193,18.5277,7200.0
2009-10-02 14:10:00,22.21,22.22,22.21,22.22,8400.0,18.536,18.5444,18.536,18.5444,8400.0
2009-10-02 14:15:00,22.22,22.23,22.21,22.23,7000.0,18.5444,18.5527,18.536,18.5527,7000.0
2009-10-02 14:20:00,22.23,22.23,22.21,22.22,10200.0,18.5527,18.5527,18.536,18.5444,10200.0
2009-10-02 14:25:00,22.22,22.23,22.21,22.22,5200.0,18.5444,18.5527,18.536,18.5444,5200.0
2009-10-02 14:30:00,22.23,22.24,22.22,22.24,6400.0,18.5527,18.5611,18.5444,18.5611,6400.0
2009-10-02 14:35:00,22.24,22.24,22.23,22.24,7400.0,18.5611,18.5611,18.5527,18.5611,7400.0
2009-10-02 14:40:00,22.22,22.23,22.21,22.22,5400.0,18.5444,18.5527,18.536,18.5444,5400.0
2009-10-02 14:45:00,22.22,22.24,22.22,22.23,6600.0,18.5444,18.5611,18.5444,18.5527,6600.0
2009-10-02 14:50:00,22.23,22.25,22.22,22.22,11800.0,18.5527,18.5694,18.5444,18.5444,11800.0
2009-10-02 14:55:00,22.22,22.25,22.21,22.24,7200.0,18.5444,18.5694,18.536,18.5611,7200.0
2009-10-02 15:00:00,22.23,22.24,22.2,22.22,14400.0,18.5527,18.5611,18.5277,18.5444,14400.0
2009-10-02 15:05:00,22.22,22.25,22.21,22.25,5600.0,18.5444,18.5694,18.536,18.5694,5600.0
2009-10-02 15:10:00,22.25,22.25,22.22,22.22,7800.0,18.5694,18.5694,18.5444,18.5444,7800.0
2009-10-02 15:15:00,22.22,22.22,22.2,22.21,8000.0,18.5444,18.5444,18.5277,18.536,8000.0
2009-10-02 15:20:00,22.21,22.21,22.19,22.2,8200.0,18.536,18.536,18.5193,18.5277,8200.0
2009-10-02 15:25:00,22.2,22.2,22.18,22.18,7400.0,18.5277,18.5277,18.511,18.511,7400.0
2009-10-02 15:30:00,22.19,22.2,22.19,22.2,13400.0,18.5193,18.5277,18.5193,18.5277,13400.0
2009-10-02 15:35:00,22.21,22.21,22.18,22.2,18800.0,18.536,18.536,18.511,18.5277,18800.0
2009-10-02 15:40:00,22.2,22.21,22.2,22.21,14400.0,18.5277,18.536,18.5277,18.536,14400.0
2009-10-02 15:45:00,22.21,22.24,22.21,22.24,22000.0,18.536,18.5611,18.536,18.5611,22000.0
2009-10-02 15:50:00,22.24,22.24,22.17,22.22,28200.0,18.5611,18.5611,18.5027,18.5444,28200.0
2009-10-02 15:55:00,22.22,22.22,22.14,22.14,32000.0,18.5444,18.5444,18.4776,18.4776,32000.0
2009-10-05 09:30:00,22.1,22.11,21.86,21.96,107200.0,18.4442,18.4526,18.2439,18.3274,107200.0
2009-10-05 09:35:00,21.96,21.96,21.55,21.57,135600.0,18.3274,18.3274,17.9852,18.0019,135600.0
2009-10-05 09:40:00,21.59,21.71,21.55,21.65,71400.0,18.0186,18.1187,17.9852,18.0687,71400.0
2009-10-05 09:45:00,21.65,21.68,21.5,21.6,115200.0,18.0687,18.0937,17.9435,18.0269,115200.0
2009-10-05 09:50:00,21.59,21.72,21.59,21.72,32400.0,18.0186,18.1271,18.0186,18.1271,32400.0
2009-10-05 09:55:00,21.71,21.78,21.71,21.73,40400.0,18.1187,18.1772,18.1187,18.1354,40400.0
2009-10-05 10:00:00,21.74,21.82,21.73,21.75,34400.0,18.1438,18.2106,18.1354,18.1521,34400.0
2009-10-05 10:05:00,21.75,21.78,21.7,21.71,30000.0,18.1521,18.1772,18.1104,18.1187,30000.0
2009-10-05 10:10:00,21.69,21.75,21.69,21.69,14600.0,18.1021,18.1521,18.1021,18.1021,14600.0
2009-10-05 10:15:00,21.68,21.7,21.65,21.66,43400.0,18.0937,18.1104,18.0687,18.077,43400.0
2009-10-05 10:20:00,21.64,21.67,21.63,21.64,30200.0,18.0603,18.0854,18.052,18.0603,30200.0
2009-10-05 10:25:00,21.64,21.65,21.61,21.62,13400.0,18.0603,18.0687,18.0353,18.0436,13400.0
2009-10-05 10:30:00,21.63,21.7,21.62,21.67,28200.0,18.052,18.1104,18.0436,18.0854,28200.0
2009-10-05 10:35:00,21.68,21.68,21.58,21.59,35000.0,18.0937,18.0937,18.0103,18.0186,35000.0
2009-10-05 10:40:00,21.59,21.59,21.55,21.56,30600.0,18.0186,18.0186,17.9852,17.9936,30600.0
2009-10-05 10:45:00,21.56,21.59,21.55,21.58,15200.0,17.9936,18.0186,17.9852,18.0103,15200.0
2009-10-05 10:50:00,21.58,21.62,21.58,21.58,7600.0,18.0103,18.0436,18.0103,18.0103,7600.0
2009-10-05 10:55:00,21.59,21.59,21.55,21.57,26200.0,18.0186,18.0186,17.9852,18.0019,26200.0
2009-10-05 11:00:00,21.58,21.62,21.58,21.59,11200.0,18.0103,18.0436,18.0103,18.0186,11200.0
2009-10-05 11:05:00,21.59,21.59,21.56,21.57,12400.0,18.0186,18.0186,17.9936,18.0019,12400.0
2009-10-05 11:10:00,21.57,21.59,21.55,21.56,27800.0,18.0019,18.0186,17.9852,17.9936,27800.0
2009-10-05 11:15:00,21.56,21.56,21.56,21.56,3000.0,17.9936,17.9936,17.9936,17.9936,3000.0
2009-10-05 11:20:00,21.56,21.56,21.55,21.56,3400.0,17.9936,17.9936,17.9852,17.9936,3400.0
2009-10-05 11:25:00,21.56,21.58,21.55,21.55,22000.0,17.9936,18.0103,17.9852,17.9852,22000.0
2009-10-05 11:30:00,21.55,21.56,21.51,21.51,21000.0,17.9852,17.9936,17.9518,17.9518,21000.0
2009-10-05 11:35:00,21.51,21.52,21.47,21.49,28200.0,17.9518,17.9602,17.9184,17.9351,28200.0
2009-10-05 11:40:00,21.49,21.53,21.49,21.49,25000.0,17.9351,17.9685,17.9351,17.9351,25000.0
2009-10-05 11:45:00,21.49,21.5,21.43,21.49,20400.0,17.9351,17.9435,17.8851,17.9351,20400.0
2009-10-05 11:50:00,21.49,21.5,21.47,21.48,7800.0,17.9351,17.9435,17.9184,17.9268,7800.0
2009-10-05 11:55:00,21.48,21.5,21.45,21.46,18800.0,17.9268,17.9435,17.9018,17.9101,18800.0
2009-10-05 12:00:00,21.46,21.53,21.46,21.5,18000.0,17.9101,17.9685,17.9101,17.9435,18000.0
2009-10-05 12:05:00,21.5,21.52,21.5,21.5,13400.0,17.9435,17.9602,17.9435,17.9435,13400.0
2009-10-05 12:10:00,21.52,21.52,21.5,21.51,3200.0,17.9602,17.9602,17.9435,17.9518,3200.0
2009-10-05 12:15:00,21.52,21.52,21.51,21.51,6400.0,17.9602,17.9602,17.9518,17.9518,6400.0
2009-10-05 12:20:00,21.5,21.51,21.5,21.51,8400.0,17.9435,17.9518,17.9435,17.9518,8400.0
2009-10-05 12:25:00,21.52,21.53,21.5,21.5,8800.0,17.9602,17.9685,17.9435,17.9435,8800.0
2009-10-05 12:30:00,21.51,21.53,21.51,21.52,7200.0,17.9518,17.9685,17.9518,17.9602,7200.0
2009-10-05 12:35:00,21.52,21.52,21.5,21.5,3600.0,17.9602,17.9602,17.9435,17.9435,3600.0
2009-10-05 12:40:00,21.5,21.5,21.47,21.48,13400.0,17.9435,17.9435,17.9184,17.9268,13400.0
2009-10-05 12:45:00,21.48,21.52,21.48,21.51,11600.0,17.9268,17.9602,17.9268,17.9518,11600.0
2009-10-05 12:50:00,21.52,21.58,21.51,21.57,23000.0,17.9602,18.0103,17.9518,18.0019,23000.0
2009-10-05 12:55:00,21.57,21.58,21.56,21.57,8000.0,18.0019,18.0103,17.9936,18.0019,8000.0
2009-10-05 13:00:00,21.57,21.61,21.57,21.58,10000.0,18.0019,18.0353,18.0019,18.0103,10000.0
2009-10-05 13:05:00,21.58,21.6,21.58,21.6,5200.0,18.0103,18.0269,18.0103,18.0269,5200.0
2009-10-05 13:10:00,21.59,21.6,21.56,21.59,15400.0,18.0186,18.0269,17.9936,18.0186,15400.0
2009-10-05 13:15:00,21.59,21.6,21.57,21.6,12600.0,18.0186,18.0269,18.0019,18.0269,12600.0
2009-10-05 13:20:00,21.6,21.61,21.6,21.6,12800.0,18.0269,18.0353,18.0269,18.0269,12800.0
2009-10-05 13:25:00,21.6,21.6,21.58,21.59,15200.0,18.0269,18.0269,18.0103,18.0186,15200.0
2009-10-05 13:30:00,21.58,21.59,21.56,21.57,11000.0,18.0103,18.0186,17.9936,18.0019,11000.0
2009-10-05 13:35:00,21.57,21.58,21.56,21.58,6000.0,18.0019,18.0103,17.9936,18.0103,6000.0
2009-10-05 13:40:00,21.57,21.58,21.57,21.58,6800.0,18.0019,18.0103,18.0019,18.0103,6800.0
2009-10-05 13:45:00,21.57,21.58,21.57,21.57,7200.0,18.0019,18.0103,18.0019,18.0019,7200.0
2009-10-05 13:50:00,21.57,21.61,21.56,21.58,34200.0,18.0019,18.0353,17.9936,18.0103,34200.0
2009-10-05 13:55:00,21.58,21.58,21.58,21.58,6200.0,18.0103,18.0103,18.0103,18.0103,6200.0
2009-10-05 14:00:00,21.58,21.59,21.58,21.59,6400.0,18.0103,18.0186,18.0103,18.0186,6400.0
2009-10-05 14:05:00,21.59,21.59,21.56,21.57,16200.0,18.0186,18.0186,17.9936,18.0019,16200.0
2009-10-05 14:10:00,21.56,21.58,21.55,21.57,14800.0,17.9936,18.0103,17.9852,18.0019,14800.0
2009-10-05 14:15:00,21.57,21.57,21.54,21.56,14200.0,18.0019,18.0019,17.9769,17.9936,14200.0
2009-10-05 14:20:00,21.56,21.56,21.55,21.55,7200.0,17.9936,17.9936,17.9852,17.9852,7200.0
2009-10-05 14:25:00,21.56,21.58,21.54,21.55,34200.0,17.9936,18.0103,17.9769,17.9852,34200.0
2009-10-05 14:30:00,21.56,21.57,21.55,21.55,9400.0,17.9936,18.0019,17.9852,17.9852,9400.0
2009-10-05 14:35:00,21.56,21.56,21.55,21.56,23200.0,17.9936,17.9936,17.9852,17.9936,23200.0
2009-10-05 14:40:00,21.56,21.56,21.55,21.56,34600.0,17.9936,17.9936,17.9852,17.9936,34600.0
2009-10-05 14:45:00,21.56,21.63,21.55,21.6,37200.0,17.9936,18.052,17.9852,18.0269,37200.0
2009-10-05 14:50:00,21.6,21.63,21.6,21.61,27000.0,18.0269,18.052,18.0269,18.0353,27000.0
2009-10-05 14:55:00,21.61,21.63,21.61,21.61,31400.0,18.0353,18.052,18.0353,18.0353,31400.0
2009-10-05 15:00:00,21.62,21.63,21.61,21.61,17800.0,18.0436,18.052,18.0353,18.0353,17800.0
2009-10-05 15:05:00,21.61,21.61,21.58,21.58,18800.0,18.0353,18.0353,18.0103,18.0103,18800.0
2009-10-05 15:10:00,21.59,21.59,21.57,21.57,30000.0,18.0186,18.0186,18.0019,18.0019,30000.0
2009-10-05 15:15:00,21.57,21.57,21.53,21.57,37200.0,18.0019,18.0019,17.9685,18.0019,37200.0
2009-10-05 15:20:00,21.57,21.57,21.55,21.55,7400.0,18.0019,18.0019,17.9852,17.9852,7400.0
2009-10-05 15:25:00,21.55,21.57,21.55,21.56,22400.0,17.9852,18.0019,17.9852,17.9936,22400.0
2009-10-05 15:30:00,21.57,21.59,21.57,21.58,39800.0,18.0019,18.0186,18.0019,18.0103,39800.0
2009-10-05 15:35:00,21.59,21.59,21.57,21.58,48000.0,18.0186,18.0186,18.0019,18.0103,48000.0
2009-10-05 15:40:00,21.58,21.61,21.58,21.61,41000.0,18.0103,18.0353,18.0103,18.0353,41000.0
2009-10-05 15:45:00,21.61,21.63,21.6,21.63,49200.0,18.0353,18.052,18.0269,18.052,49200.0
2009-10-05 15:50:00,21.63,21.65,21.6,21.61,92000.0,18.052,18.0687,18.0269,18.0353,92000.0
2009-10-05 15:55:00,21.61,21.61,21.55,21.57,89800.0,18.0353,18.0353,17.9852,18.0019,89800.0
2009-10-06 09:30:00,22.08,22.25,22.0,22.08,87400.0,18.4275,18.5694,18.3608,18.4275,87400.0
2009-10-06 09:35:00,22.08,22.15,21.97,22.12,69400.0,18.4275,18.486,18.3357,18.4609,69400.0
2009-10-06 09:40:00,22.12,22.33,22.09,22.17,57800.0,18.4609,18.6362,18.4359,18.5027,57800.0
2009-10-06 09:45:00,22.17,22.18,21.97,22.02,41600.0,18.5027,18.511,18.3357,18.3775,41600.0
2009-10-06 09:50:00,22.0,22.1,22.0,22.07,36600.0,18.3608,18.4442,18.3608,18.4192,36600.0
2009-10-06 09:55:00,22.09,22.18,22.08,22.14,36800.0,18.4359,18.511,18.4275,18.4776,36800.0
2009-10-06 10:00:00,22.15,22.24,22.15,22.22,18000.0,18.486,18.5611,18.486,18.5444,18000.0
2009-10-06 10:05:00,22.21,22.21,22.17,22.2,13600.0,18.536,18.536,18.5027,18.5277,13600.0
2009-10-06 10:10:00,22.2,22.22,22.13,22.13,17600.0,18.5277,18.5444,18.4693,18.4693,17600.0
2009-10-06 10:15:00,22.13,22.14,22.11,22.11,22800.0,18.4693,18.4776,18.4526,18.4526,22800.0
2009-10-06 10:20:00,22.11,22.11,22.05,22.08,12400.0,18.4526,18.4526,18.4025,18.4275,12400.0
2009-10-06 10:25:00,22.1,22.11,22.1,22.1,19000.0,18.4442,18.4526,18.4442,18.4442,19000.0
2009-10-06 10:30:00,22.1,22.11,22.09,22.1,13600.0,18.4442,18.4526,18.4359,18.4442,13600.0
2009-10-06 10:35:00,22.1,22.11,22.05,22.08,34000.0,18.4442,18.4526,18.4025,18.4275,34000.0
2009-10-06 10:40:00,22.08,22.11,22.07,22.09,31200.0,18.4275,18.4526,18.4192,18.4359,31200.0
2009-10-06 10:45:00,22.11,22.12,22.07,22.07,33400.0,18.4526,18.4609,18.4192,18.4192,33400.0
2009-10-06 10:50:00,22.07,22.07,22.06,22.07,7200.0,18.4192,18.4192,18.4109,18.4192,7200.0
2009-10-06 10:55:00,22.07,22.07,22.05,22.05,8400.0,18.4192,18.4192,18.4025,18.4025,8400.0
2009-10-06 11:00:00,22.05,22.07,22.04,22.05,14400.0,18.4025,18.4192,18.3942,18.4025,14400.0
2009-10-06 11:05:00,22.05,22.11,22.05,22.11,20800.0,18.4025,18.4526,18.4025,18.4526,20800.0
2009-10-06 11:10:00,22.11,22.11,22.09,22.1,22200.0,18.4526,18.4526,18.4359,18.4442,22200.0
2009-10-06 11:15:00,22.1,22.11,22.1,22.11,16400.0,18.4442,18.4526,18.4442,18.4526,16400.0
2009-10-06 11:20:00,22.11,22.12,22.08,22.08,8800.0,18.4526,18.4609,18.4275,18.4275,8800.0
2009-10-06 11:25:00,22.07,22.08,22.05,22.06,12400.0,18.4192,18.4275,18.4025,18.4109,12400.0
2009-10-06 11:30:00,22.05,22.06,22.0,22.0,14200.0,18.4025,18.4109,18.3608,18.3608,14200.0
2009-10-06 11:35:00,22.0,22.06,22.0,22.04,12000.0,18.3608,18.4109,18.3608,18.3942,12000.0
2009-10-06 11:40:00,22.03,22.03,22.0,22.0,11400.0,18.3858,18.3858,18.3608,18.3608,11400.0
2009-10-06 11:45:00,22.0,22.05,22.0,22.04,10600.0,18.3608,18.4025,18.3608,18.3942,10600.0
2009-10-06 11:50:00,22.04,22.05,22.0,22.0,15800.0,18.3942,18.4025,18.3608,18.3608,15800.0
2009-10-06 11:55:00,22.0,22.04,22.0,22.02,21000.0,18.3608,18.3942,18.3608,18.3775,21000.0
2009-10-06 12:00:00,22.0,22.01,22.0,22.0,19400.0,18.3608,18.3691,18.3608,18.3608,19400.0
2009-10-06 12:05:00,22.0,22.03,22.0,22.03,5400.0,18.3608,18.3858,18.3608,18.3858,5400.0
2009-10-06 12:10:00,22.03,22.04,21.99,22.0,20000.0,18.3858,18.3942,18.3524,18.3608,20000.0
2009-10-06 12:15:00,21.99,22.0,21.98,22.0,23200.0,18.3524,18.3608,18.3441,18.3608,23200.0
2009-10-06 12:20:00,22.0,22.0,22.0,22.0,10800.0,18.3608,18.3608,18.3608,18.3608,10800.0
2009-10-06 12:25:00,22.0,22.0,22.0,22.0,3600.0,18.3608,18.3608,18.3608,18.3608,3600.0
2009-10-06 12:30:00,22.0,22.04,22.0,22.02,25000.0,18.3608,18.3942,18.3608,18.3775,25000.0
2009-10-06 12:35:00,22.03,22.03,22.02,22.02,12000.0,18.3858,18.3858,18.3775,18.3775,12000.0
2009-10-06 12:40:00,22.02,22.06,22.02,22.06,15800.0,18.3775,18.4109,18.3775,18.4109,15800.0
2009-10-06 12:45:00,22.05,22.08,22.04,22.04,17200.0,18.4025,18.4275,18.3942,18.3942,17200.0
2009-10-06 12:50:00,22.05,22.05,22.05,22.05,7800.0,18.4025,18.4025,18.4025,18.4025,7800.0
2009-10-06 12:55:00,22.05,22.05,22.04,22.05,7600.0,18.4025,18.4025,18.3942,18.4025,7600.0
2009-10-06 13:00:00,22.05,22.08,22.04,22.08,90200.0,18.4025,18.4275,18.3942,18.4275,90200.0
2009-10-06 13:05:00,22.08,22.08,22.0,22.0,35600.0,18.4275,18.4275,18.3608,18.3608,35600.0
2009-10-06 13:10:00,22.0,22.0,22.0,22.0,12000.0,18.3608,18.3608,18.3608,18.3608,12000.0
2009-10-06 13:15:00,22.0,22.0,22.0,22.0,9200.0,18.3608,18.3608,18.3608,18.3608,9200.0
2009-10-06 13:20:00,22.0,22.01,22.0,22.0,8000.0,18.3608,18.3691,18.3608,18.3608,8000.0
2009-10-06 13:25:00,22.0,22.01,22.0,22.0,4600.0,18.3608,18.3691,18.3608,18.3608,4600.0
2009-10-06 13:30:00,22.0,22.01,22.0,22.0,9600.0,18.3608,18.3691,18.3608,18.3608,9600.0
2009-10-06 13:35:00,22.0,22.02,21.96,21.97,12000.0,18.3608,18.3775,18.3274,18.3357,12000.0
2009-10-06 13:40:00,21.98,22.0,21.97,21.97,6400.0,18.3441,18.3608,18.3357,18.3357,6400.0
2009-10-06 13:45:00,21.99,22.02,21.99,22.02,6200.0,18.3524,18.3775,18.3524,18.3775,6200.0
2009-10-06 13:50:00,22.04,22.04,22.0,22.0,10800.0,18.3942,18.3942,18.3608,18.3608,10800.0
2009-10-06 13:55:00,22.0,22.0,21.98,21.98,27800.0,18.3608,18.3608,18.3441,18.3441,27800.0
2009-10-06 14:00:00,21.99,22.0,21.97,21.97,16400.0,18.3524,18.3608,18.3357,18.3357,16400.0
2009-10-06 14:05:00,21.97,21.98,21.97,21.97,12400.0,18.3357,18.3441,18.3357,18.3357,12400.0
2009-10-06 14:10:00,21.96,22.0,21.96,21.98,8400.0,18.3274,18.3608,18.3274,18.3441,8400.0
2009-10-06 14:15:00,21.97,21.97,21.96,21.96,6600.0,18.3357,18.3357,18.3274,18.3274,6600.0
2009-10-06 14:20:00,21.96,21.97,21.91,21.95,9200.0,18.3274,18.3357,18.2857,18.319,9200.0
2009-10-06 14:25:00,21.96,21.96,21.95,21.95,9000.0,18.3274,18.3274,18.319,18.319,9000.0
2009-10-06 14:30:00,21.95,21.97,21.92,21.92,18800.0,18.319,18.3357,18.294,18.294,18800.0
2009-10-06 14:35:00,21.92,21.95,21.91,21.93,9000.0,18.294,18.319,18.2857,18.3024,9000.0
2009-10-06 14:40:00,21.95,21.97,21.95,21.97,5600.0,18.319,18.3357,18.319,18.3357,5600.0
2009-10-06 14:45:00,21.97,21.98,21.97,21.97,7200.0,18.3357,18.3441,18.3357,18.3357,7200.0
2009-10-06 14:50:00,21.98,21.99,21.98,21.98,6400.0,18.3441,18.3524,18.3441,18.3441,6400.0
2009-10-06 14:55:00,21.99,22.0,21.97,21.99,13800.0,18.3524,18.3608,18.3357,18.3524,13800.0
2009-10-06 15:00:00,21.97,21.97,21.93,21.93,14600.0,18.3357,18.3357,18.3024,18.3024,14600.0
2009-10-06 15:05:00,21.93,21.98,21.92,21.97,16000.0,18.3024,18.3441,18.294,18.3357,16000.0
2009-10-06 15:10:00,21.97,21.99,21.96,21.99,18800.0,18.3357,18.3524,18.3274,18.3524,18800.0
2009-10-06 15:15:00,21.98,21.99,21.95,21.95,19600.0,18.3441,18.3524,18.319,18.319,19600.0
2009-10-06 15:20:00,21.95,21.97,21.94,21.96,15400.0,18.319,18.3357,18.3107,18.3274,15400.0
2009-10-06 15:25:00,21.96,21.98,21.94,21.95,22400.0,18.3274,18.3441,18.3107,18.319,22400.0
2009-10-06 15:30:00,21.95,21.97,21.93,21.93,46600.0,18.319,18.3357,18.3024,18.3024,46600.0
2009-10-06 15:35:00,21.93,21.95,21.92,21.93,25600.0,18.3024,18.319,18.294,18.3024,25600.0
2009-10-06 15:40:00,21.93,21.93,21.91,21.92,24400.0,18.3024,18.3024,18.2857,18.294,24400.0
2009-10-06 15:45:00,21.92,21.93,21.91,21.91,103200.0,18.294,18.3024,18.2857,18.2857,103200.0
2009-10-06 15:50:00,21.91,21.94,21.91,21.92,50200.0,18.2857,18.3107,18.2857,18.294,50200.0
2009-10-06 15:55:00,21.92,21.96,21.91,21.96,136000.0,18.294,18.3274,18.2857,18.3274,136000.0
2009-10-07 09:30:00,22.17,22.22,21.98,22.0,133800.0,18.5027,18.5444,18.3441,18.3608,133800.0
2009-10-07 09:35:00,22.0,22.02,21.98,21.98,57000.0,18.3608,18.3775,18.3441,18.3441,57000.0
2009-10-07 09:40:00,22.01,22.01,21.93,21.93,43600.0,18.3691,18.3691,18.3024,18.3024,43600.0
2009-10-07 09:45:00,21.95,21.96,21.93,21.93,16000.0,18.319,18.3274,18.3024,18.3024,16000.0
2009-10-07 09:50:00,21.93,21.93,21.88,21.88,12000.0,18.3024,18.3024,18.2606,18.2606,12000.0
2009-10-07 09:55:00,21.88,21.89,21.83,21.84,17400.0,18.2606,18.269,18.2189,18.2272,17400.0
2009-10-07 10:00:00,21.84,21.84,21.78,21.81,20200.0,18.2272,18.2272,18.1772,18.2022,20200.0
2009-10-07 10:05:00,21.81,21.82,21.8,21.82,11800.0,18.2022,18.2106,18.1939,18.2106,11800.0
2009-10-07 10:10:00,21.83,21.83,21.81,21.81,8800.0,18.2189,18.2189,18.2022,18.2022,8800.0
2009-10-07 10:15:00,21.82,21.84,21.79,21.79,22600.0,18.2106,18.2272,18.1855,18.1855,22600.0
2009-10-07 10:20:00,21.8,21.8,21.75,21.77,14200.0,18.1939,18.1939,18.1521,18.1688,14200.0
2009-10-07 10:25:00,21.77,21.77,21.77,21.77,3000.0,18.1688,18.1688,18.1688,18.1688,3000.0
2009-10-07 10:30:00,21.77,21.77,21.75,21.75,19800.0,18.1688,18.1688,18.1521,18.1521,19800.0
2009-10-07 10:35:00,21.75,21.75,21.71,21.71,16200.0,18.1521,18.1521,18.1187,18.1187,16200.0
2009-10-07 10:40:00,21.72,21.73,21.71,21.71,11200.0,18.1271,18.1354,18.1187,18.1187,11200.0
2009-10-07 10:45:00,21.72,21.72,21.68,21.7,7000.0,18.1271,18.1271,18.0937,18.1104,7000.0
2009-10-07 10:50:00,21.69,21.73,21.68,21.72,18600.0,18.1021,18.1354,18.0937,18.1271,18600.0
2009-10-07 10:55:00,21.73,21.73,21.72,21.72,12400.0,18.1354,18.1354,18.1271,18.1271,12400.0
2009-10-07 11:00:00,21.73,21.73,21.71,21.72,22400.0,18.1354,18.1354,18.1187,18.1271,22400.0
2009-10-07 11:05:00,21.72,21.72,21.7,21.7,32600.0,18.1271,18.1271,18.1104,18.1104,32600.0
2009-10-07 11:10:00,21.7,21.71,21.68,21.7,9200.0,18.1104,18.1187,18.0937,18.1104,9200.0
2009-10-07 11:15:00,21.69,21.7,21.64,21.65,23000.0,18.1021,18.1104,18.0603,18.0687,23000.0
2009-10-07 11:20:00,21.65,21.65,21.58,21.59,65800.0,18.0687,18.0687,18.0103,18.0186,65800.0
2009-10-07 11:25:00,21.6,21.6,21.58,21.59,15800.0,18.0269,18.0269,18.0103,18.0186,15800.0
2009-10-07 11:30:00,21.59,21.64,21.59,21.63,15400.0,18.0186,18.0603,18.0186,18.052,15400.0
2009-10-07 11:35:00,21.63,21.66,21.62,21.66,28000.0,18.052,18.077,18.0436,18.077,28000.0
2009-10-07 11:40:00,21.66,21.67,21.64,21.64,22800.0,18.077,18.0854,18.0603,18.0603,22800.0
2009-10-07 11:45:00,21.65,21.68,21.64,21.68,19800.0,18.0687,18.0937,18.0603,18.0937,19800.0
2009-10-07 11:50:00,21.68,21.69,21.65,21.66,20800.0,18.0937,18.1021,18.0687,18.077,20800.0
2009-10-07 11:55:00,21.65,21.66,21.62,21.62,15600.0,18.0687,18.077,18.0436,18.0436,15600.0
2009-10-07 12:00:00,21.62,21.62,21.6,21.6,17000.0,18.0436,18.0436,18.0269,18.0269,17000.0
2009-10-07 12:05:00,21.61,21.61,21.6,21.6,12200.0,18.0353,18.0353,18.0269,18.0269,12200.0
2009-10-07 12:10:00,21.6,21.6,21.59,21.59,19600.0,18.0269,18.0269,18.0186,18.0186,19600.0
2009-10-07 12:15:00,21.59,21.59,21.57,21.57,15000.0,18.0186,18.0186,18.0019,18.0019,15000.0
2009-10-07 12:20:00,21.57,21.57,21.55,21.55,21000.0,18.0019,18.0019,17.9852,17.9852,21000.0
2009-10-07 12:25:00,21.55,21.56,21.5,21.5,49200.0,17.9852,17.9936,17.9435,17.9435,49200.0
2009-10-07 12:30:00,21.5,21.54,21.5,21.54,63000.0,17.9435,17.9769,17.9435,17.9769,63000.0
2009-10-07 12:35:00,21.55,21.6,21.55,21.59,6400.0,17.9852,18.0269,17.9852,18.0186,6400.0
2009-10-07 12:40:00,21.6,21.68,21.6,21.66,21200.0,18.0269,18.0937,18.0269,18.077,21200.0
2009-10-07 12:45:00,21.67,21.68,21.66,21.68,7400.0,18.0854,18.0937,18.077,18.0937,7400.0
2009-10-07 12:50:00,21.68,21.72,21.68,21.72,10200.0,18.0937,18.1271,18.0937,18.1271,10200.0
2009-10-07 12:55:00,21.73,21.74,21.69,21.69,20800.0,18.1354,18.1438,18.1021,18.1021,20800.0
2009-10-07 13:00:00,21.7,21.71,21.68,21.69,10400.0,18.1104,18.1187,18.0937,18.1021,10400.0
2009-10-07 13:05:00,21.7,21.7,21.68,21.7,6600.0,18.1104,18.1104,18.0937,18.1104,6600.0
2009-10-07 13:10:00,21.7,21.7,21.68,21.69,10400.0,18.1104,18.1104,18.0937,18.1021,10400.0
2009-10-07 13:15:00,21.69,21.7,21.68,21.68,8800.0,18.1021,18.1104,18.0937,18.0937,8800.0
2009-10-07 13:20:00,21.68,21.68,21.67,21.68,16600.0,18.0937,18.0937,18.0854,18.0937,16600.0
2009-10-07 13:25:00,21.68,21.68,21.67,21.68,95600.0,18.0937,18.0937,18.0854,18.0937,95600.0
2009-10-07 13:30:00,21.68,21.7,21.68,21.7,5200.0,18.0937,18.1104,18.0937,18.1104,5200.0
2009-10-07 13:35:00,21.7,21.7,21.7,21.7,3400.0,18.1104,18.1104,18.1104,18.1104,3400.0
2009-10-07 13:40:00,21.7,21.71,21.7,21.71,6600.0,18.1104,18.1187,18.1104,18.1187,6600.0
2009-10-07 13:45:00,21.71,21.72,21.71,21.72,9000.0,18.1187,18.1271,18.1187,18.1271,9000.0
2009-10-07 13:50:00,21.72,21.72,21.7,21.7,6200.0,18.1271,18.1271,18.1104,18.1104,6200.0
2009-10-07 13:55:00,21.7,21.72,21.7,21.71,8600.0,18.1104,18.1271,18.1104,18.1187,8600.0
2009-10-07 14:00:00,21.7,21.7,21.68,21.7,9000.0,18.1104,18.1104,18.0937,18.1104,9000.0
2009-10-07 14:05:00,21.71,21.71,21.69,21.7,11600.0,18.1187,18.1187,18.1021,18.1104,11600.0
2009-10-07 14:10:00,21.7,21.72,21.7,21.72,17600.0,18.1104,18.1271,18.1104,18.1271,17600.0
2009-10-07 14:15:00,21.7,21.73,21.7,21.73,9800.0,18.1104,18.1354,18.1104,18.1354,9800.0
2009-10-07 14:20:00,21.72,21.73,21.7,21.73,12400.0,18.1271,18.1354,18.1104,18.1354,12400.0
2009-10-07 14:25:00,21.72,21.74,21.72,21.73,35200.0,18.1271,18.1438,18.1271,18.1354,35200.0
2009-10-07 14:30:00,21.73,21.73,21.72,21.73,13200.0,18.1354,18.1354,18.1271,18.1354,13200.0
2009-10-07 14:35:00,21.73,21.73,21.71,21.73,16200.0,18.1354,18.1354,18.1187,18.1354,16200.0
2009-10-07 14:40:00,21.72,21.74,21.72,21.73,8600.0,18.1271,18.1438,18.1271,18.1354,8600.0
2009-10-07 14:45:00,21.72,21.75,21.72,21.74,19000.0,18.1271,18.1521,18.1271,18.1438,19000.0
2009-10-07 14:50:00,21.73,21.75,21.72,21.72,21600.0,18.1354,18.1521,18.1271,18.1271,21600.0
2009-10-07 14:55:00,21.72,21.74,21.72,21.73,8400.0,18.1271,18.1438,18.1271,18.1354,8400.0
2009-10-07 15:00:00,21.73,21.74,21.72,21.73,33200.0,18.1354,18.1438,18.1271,18.1354,33200.0
2009-10-07 15:05:00,21.72,21.73,21.72,21.73,12000.0,18.1271,18.1354,18.1271,18.1354,12000.0
2009-10-07 15:10:00,21.73,21.74,21.72,21.74,63400.0,18.1354,18.1438,18.1271,18.1438,63400.0
2009-10-07 15:15:00,21.74,21.74,21.71,21.71,23200.0,18.1438,18.1438,18.1187,18.1187,23200.0
2009-10-07 15:20:00,21.71,21.74,21.71,21.73,15000.0,18.1187,18.1438,18.1187,18.1354,15000.0
2009-10-07 15:25:00,21.73,21.76,21.73,21.75,36000.0,18.1354,18.1605,18.1354,18.1521,36000.0
2009-10-07 15:30:00,21.75,21.75,21.74,21.74,16600.0,18.1521,18.1521,18.1438,18.1438,16600.0
2009-10-07 15:35:00,21.74,21.78,21.74,21.75,51800.0,18.1438,18.1772,18.1438,18.1521,51800.0
2009-10-07 15:40:00,21.75,21.75,21.74,21.75,19400.0,18.1521,18.1521,18.1438,18.1521,19400.0
2009-10-07 15:45:00,21.75,21.76,21.75,21.75,66800.0,18.1521,18.1605,18.1521,18.1521,66800.0
2009-10-07 15:50:00,21.75,21.77,21.75,21.75,120600.0,18.1521,18.1688,18.1521,18.1521,120600.0
2009-10-07 15:55:00,21.75,21.75,21.74,21.75,91600.0,18.1521,18.1521,18.1438,18.1521,91600.0
2009-10-08 09:30:00,22.36,22.48,22.16,22.16,314600.0,18.6612,18.7614,18.4943,18.4943,314600.0
2009-10-08 09:35:00,22.16,22.22,22.16,22.18,96400.0,18.4943,18.5444,18.4943,18.511,96400.0
2009-10-08 09:40:00,22.18,22.18,22.1,22.1,145600.0,18.511,18.511,18.4442,18.4442,145600.0
2009-10-08 09:45:00,22.09,22.11,22.02,22.08,129800.0,18.4359,18.4526,18.3775,18.4275,129800.0
2009-10-08 09:50:00,22.08,22.11,22.06,22.08,63400.0,18.4275,18.4526,18.4109,18.4275,63400.0
2009-10-08 09:55:00,22.07,22.09,22.01,22.03,24800.0,18.4192,18.4359,18.3691,18.3858,24800.0
2009-10-08 10:00:00,22.03,22.03,21.99,22.0,79000.0,18.3858,18.3858,18.3524,18.3608,79000.0
2009-10-08 10:05:00,22.0,22.04,21.99,22.0,46400.0,18.3608,18.3942,18.3524,18.3608,46400.0
2009-10-08 10:10:00,22.0,22.11,22.0,22.1,65200.0,18.3608,18.4526,18.3608,18.4442,65200.0
2009-10-08 10:15:00,22.1,22.13,22.09,22.13,29000.0,18.4442,18.4693,18.4359,18.4693,29000.0
2009-10-08 10:20:00,22.12,22.13,22.1,22.11,39400.0,18.4609,18.4693,18.4442,18.4526,39400.0
2009-10-08 10:25:00,22.11,22.14,22.1,22.13,25800.0,18.4526,18.4776,18.4442,18.4693,25800.0
2009-10-08 10:30:00,22.14,22.18,22.14,22.16,38400.0,18.4776,18.511,18.4776,18.4943,38400.0
2009-10-08 10:35:00,22.15,22.16,22.13,22.13,18200.0,18.486,18.4943,18.4693,18.4693,18200.0
2009-10-08 10:40:00,22.13,22.17,22.13,22.15,16600.0,18.4693,18.5027,18.4693,18.486,16600.0
2009-10-08 10:45:00,22.15,22.15,22.15,22.15,6600.0,18.486,18.486,18.486,18.486,6600.0
2009-10-08 10:50:00,22.15,22.18,22.15,22.18,13400.0,18.486,18.511,18.486,18.511,13400.0
2009-10-08 10:55:00,22.18,22.2,22.17,22.18,22000.0,18.511,18.5277,18.5027,18.511,22000.0
2009-10-08 11:00:00,22.18,22.18,22.17,22.18,11800.0,18.511,18.511,18.5027,18.511,11800.0
2009-10-08 11:05:00,22.17,22.18,22.17,22.18,12200.0,18.5027,18.511,18.5027,18.511,12200.0
2009-10-08 11:10:00,22.19,22.2,22.18,22.2,10600.0,18.5193,18.5277,18.511,18.5277,10600.0
2009-10-08 11:15:00,22.19,22.2,22.18,22.2,11600.0,18.5193,18.5277,18.511,18.5277,11600.0
2009-10-08 11:20:00,22.19,22.22,22.19,22.2,21200.0,18.5193,18.5444,18.5193,18.5277,21200.0
2009-10-08 11:25:00,22.2,22.2,22.19,22.19,12200.0,18.5277,18.5277,18.5193,18.5193,12200.0
2009-10-08 11:30:00,22.2,22.2,22.18,22.18,23200.0,18.5277,18.5277,18.511,18.511,23200.0
2009-10-08 11:35:00,22.18,22.18,22.17,22.17,15200.0,18.511,18.511,18.5027,18.5027,15200.0
2009-10-08 11:40:00,22.17,22.19,22.16,22.16,15200.0,18.5027,18.5193,18.4943,18.4943,15200.0
2009-10-08 11:45:00,22.16,22.17,22.16,22.17,18000.0,18.4943,18.5027,18.4943,18.5027,18000.0
2009-10-08 11:50:00,22.17,22.2,22.17,22.18,19000.0,18.5027,18.5277,18.5027,18.511,19000.0
2009-10-08 11:55:00,22.18,22.2,22.18,22.2,8000.0,18.511,18.5277,18.511,18.5277,8000.0
2009-10-08 12:00:00,22.2,22.2,22.17,22.17,25400.0,18.5277,18.5277,18.5027,18.5027,25400.0
2009-10-08 12:05:00,22.18,22.18,22.17,22.17,20000.0,18.511,18.511,18.5027,18.5027,20000.0
2009-10-08 12:10:00,22.17,22.19,22.17,22.19,19800.0,18.5027,18.5193,18.5027,18.5193,19800.0
2009-10-08 12:15:00,22.2,22.2,22.18,22.18,14600.0,18.5277,18.5277,18.511,18.511,14600.0
2009-10-08 12:20:00,22.18,22.2,22.18,22.2,6000.0,18.511,18.5277,18.511,18.5277,6000.0
2009-10-08 12:25:00,22.2,22.22,22.2,22.22,3200.0,18.5277,18.5444,18.5277,18.5444,3200.0
2009-10-08 12:30:00,22.21,22.22,22.18,22.18,18200.0,18.536,18.5444,18.511,18.511,18200.0
2009-10-08 12:35:00,22.19,22.2,22.19,22.2,3800.0,18.5193,18.5277,18.5193,18.5277,3800.0
2009-10-08 12:40:00,22.2,22.24,22.19,22.24,21600.0,18.5277,18.5611,18.5193,18.5611,21600.0
2009-10-08 12:45:00,22.24,22.29,22.24,22.25,82000.0,18.5611,18.6028,18.5611,18.5694,82000.0
2009-10-08 12:50:00,22.24,22.24,22.18,22.2,51800.0,18.5611,18.5611,18.511,18.5277,51800.0
2009-10-08 12:55:00,22.2,22.22,22.18,22.22,1400.0,18.5277,18.5444,18.511,18.5444,1400.0
2009-10-08 13:00:00,22.23,22.25,22.23,22.24,2200.0,18.5527,18.5694,18.5527,18.5611,2200.0
2009-10-08 13:05:00,22.24,22.25,22.24,22.25,2600.0,18.5611,18.5694,18.5611,18.5694,2600.0
2009-10-08 13:10:00,22.25,22.29,22.25,22.29,9200.0,18.5694,18.6028,18.5694,18.6028,9200.0
2009-10-08 13:15:00,22.29,22.31,22.28,22.31,11400.0,18.6028,18.6195,18.5945,18.6195,11400.0
2009-10-08 13:20:00,22.31,22.31,22.28,22.28,5000.0,18.6195,18.6195,18.5945,18.5945,5000.0
2009-10-08 13:25:00,22.28,22.29,22.28,22.28,5800.0,18.5945,18.6028,18.5945,18.5945,5800.0
2009-10-08 13:30:00,22.28,22.3,22.28,22.28,14200.0,18.5945,18.6112,18.5945,18.5945,14200.0
2009-10-08 13:35:00,22.28,22.3,22.25,22.25,9600.0,18.5945,18.6112,18.5694,18.5694,9600.0
2009-10-08 13:40:00,22.27,22.29,22.27,22.27,6600.0,18.5861,18.6028,18.5861,18.5861,6600.0
2009-10-08 13:45:00,22.28,22.28,22.25,22.25,5000.0,18.5945,18.5945,18.5694,18.5694,5000.0
2009-10-08 13:50:00,22.25,22.27,22.25,22.25,5000.0,18.5694,18.5861,18.5694,18.5694,5000.0
2009-10-08 13:55:00,22.25,22.25,22.25,22.25,2200.0,18.5694,18.5694,18.5694,18.5694,2200.0
2009-10-08 14:00:00,22.25,22.26,22.25,22.25,4000.0,18.5694,18.5778,18.5694,18.5694,4000.0
2009-10-08 14:05:00,22.25,22.25,22.21,22.21,7000.0,18.5694,18.5694,18.536,18.536,7000.0
2009-10-08 14:10:00,22.21,22.22,22.2,22.2,3000.0,18.536,18.5444,18.5277,18.5277,3000.0
2009-10-08 14:15:00,22.2,22.21,22.2,22.2,4600.0,18.5277,18.536,18.5277,18.5277,4600.0
2009-10-08 14:20:00,22.2,22.2,22.18,22.18,4600.0,18.5277,18.5277,18.511,18.511,4600.0
2009-10-08 14:25:00,22.18,22.26,22.17,22.26,32200.0,18.511,18.5778,18.5027,18.5778,32200.0
2009-10-08 14:30:00,22.25,22.25,22.22,22.23,7000.0,18.5694,18.5694,18.5444,18.5527,7000.0
2009-10-08 14:35:00,22.25,22.25,22.23,22.24,1800.0,18.5694,18.5694,18.5527,18.5611,1800.0
2009-10-08 14:40:00,22.23,22.25,22.22,22.25,12000.0,18.5527,18.5694,18.5444,18.5694,12000.0
2009-10-08 14:45:00,22.25,22.26,22.25,22.25,7400.0,18.5694,18.5778,18.5694,18.5694,7400.0
2009-10-08 14:50:00,22.27,22.29,22.27,22.28,11800.0,18.5861,18.6028,18.5861,18.5945,11800.0
2009-10-08 14:55:00,22.29,22.31,22.28,22.31,16800.0,18.6028,18.6195,18.5945,18.6195,16800.0
2009-10-08 15:00:00,22.29,22.34,22.28,22.32,27000.0,18.6028,18.6445,18.5945,18.6278,27000.0
2009-10-08 15:05:00,22.32,22.33,22.32,22.32,5400.0,18.6278,18.6362,18.6278,18.6278,5400.0
2009-10-08 15:10:00,22.33,22.33,22.32,22.32,8800.0,18.6362,18.6362,18.6278,18.6278,8800.0
2009-10-08 15:15:00,22.32,22.33,22.31,22.31,8000.0,18.6278,18.6362,18.6195,18.6195,8000.0
2009-10-08 15:20:00,22.32,22.32,22.29,22.3,12600.0,18.6278,18.6278,18.6028,18.6112,12600.0
2009-10-08 15:25:00,22.29,22.3,22.27,22.27,23400.0,18.6028,18.6112,18.5861,18.5861,23400.0
2009-10-08 15:30:00,22.28,22.28,22.26,22.27,28600.0,18.5945,18.5945,18.5778,18.5861,28600.0
2009-10-08 15:35:00,22.26,22.29,22.26,22.29,46000.0,18.5778,18.6028,18.5778,18.6028,46000.0
2009-10-08 15:40:00,22.29,22.32,22.29,22.3,81800.0,18.6028,18.6278,18.6028,18.6112,81800.0
2009-10-08 15:45:00,22.3,22.32,22.29,22.29,43200.0,18.6112,18.6278,18.6028,18.6028,43200.0
2009-10-08 15:50:00,22.3,22.35,22.3,22.34,79800.0,18.6112,18.6529,18.6112,18.6445,79800.0
2009-10-08 15:55:00,22.34,22.35,22.32,22.34,108400.0,18.6445,18.6529,18.6278,18.6445,108400.0
2009-10-09 09:30:00,22.58,22.84,22.54,22.73,87600.0,18.8448,19.0618,18.8114,18.97,87600.0
2009-10-09 09:35:00,22.73,22.75,22.68,22.72,30400.0,18.97,18.9867,18.9283,18.9617,30400.0
2009-10-09 09:40:00,22.73,22.75,22.71,22.71,23800.0,18.97,18.9867,18.9533,18.9533,23800.0
2009-10-09 09:45:00,22.71,22.75,22.71,22.73,23400.0,18.9533,18.9867,18.9533,18.97,23400.0
2009-10-09 09:50:00,22.74,22.78,22.74,22.77,27000.0,18.9784,19.0117,18.9784,19.0034,27000.0
2009-10-09 09:55:00,22.77,22.8,22.77,22.77,39000.0,19.0034,19.0284,19.0034,19.0034,39000.0
2009-10-09 10:00:00,22.78,22.78,22.73,22.73,22600.0,19.0117,19.0117,18.97,18.97,22600.0
2009-10-09 10:05:00,22.74,22.74,22.73,22.74,6000.0,18.9784,18.9784,18.97,18.9784,6000.0
2009-10-09 10:10:00,22.74,22.74,22.68,22.73,16200.0,18.9784,18.9784,18.9283,18.97,16200.0
2009-10-09 10:15:00,22.73,22.79,22.72,22.79,18400.0,18.97,19.0201,18.9617,19.0201,18400.0
2009-10-09 10:20:00,22.79,22.79,22.75,22.77,32600.0,19.0201,19.0201,18.9867,19.0034,32600.0
2009-10-09 10:25:00,22.77,22.77,22.71,22.73,28200.0,19.0034,19.0034,18.9533,18.97,28200.0
2009-10-09 10:30:00,22.74,22.75,22.74,22.75,9200.0,18.9784,18.9867,18.9784,18.9867,9200.0
2009-10-09 10:35:00,22.75,22.79,22.75,22.79,19000.0,18.9867,19.0201,18.9867,19.0201,19000.0
2009-10-09 10:40:00,22.79,22.79,22.75,22.76,14000.0,19.0201,19.0201,18.9867,18.9951,14000.0
2009-10-09 10:45:00,22.76,22.82,22.75,22.79,34800.0,18.9951,19.0451,18.9867,19.0201,34800.0
2009-10-09 10:50:00,22.82,22.85,22.8,22.84,39600.0,19.0451,19.0702,19.0284,19.0618,39600.0
2009-10-09 10:55:00,22.84,22.85,22.82,22.83,23200.0,19.0618,19.0702,19.0451,19.0535,23200.0
2009-10-09 11:00:00,22.83,22.85,22.81,22.81,24000.0,19.0535,19.0702,19.0368,19.0368,24000.0
2009-10-09 11:05:00,22.81,22.82,22.8,22.82,12600.0,19.0368,19.0451,19.0284,19.0451,12600.0
2009-10-09 11:10:00,22.82,22.83,22.81,22.82,14000.0,19.0451,19.0535,19.0368,19.0451,14000.0
2009-10-09 11:15:00,22.81,22.82,22.8,22.82,14800.0,19.0368,19.0451,19.0284,19.0451,14800.0
2009-10-09 11:20:00,22.82,22.89,22.81,22.86,37000.0,19.0451,19.1036,19.0368,19.0785,37000.0
2009-10-09 11:25:00,22.88,22.93,22.86,22.88,29000.0,19.0952,19.1369,19.0785,19.0952,29000.0
2009-10-09 11:30:00,22.88,22.88,22.86,22.88,5600.0,19.0952,19.0952,19.0785,19.0952,5600.0
2009-10-09 11:35:00,22.88,22.89,22.88,22.89,6800.0,19.0952,19.1036,19.0952,19.1036,6800.0
2009-10-09 11:40:00,22.89,22.9,22.88,22.9,7800.0,19.1036,19.1119,19.0952,19.1119,7800.0
2009-10-09 11:45:00,22.9,22.92,22.9,22.92,11200.0,19.1119,19.1286,19.1119,19.1286,11200.0
2009-10-09 11:50:00,22.91,22.93,22.91,22.92,27600.0,19.1202,19.1369,19.1202,19.1286,27600.0
2009-10-09 11:55:00,22.91,22.91,22.88,22.89,18200.0,19.1202,19.1202,19.0952,19.1036,18200.0
2009-10-09 12:00:00,22.89,22.9,22.88,22.89,13800.0,19.1036,19.1119,19.0952,19.1036,13800.0
2009-10-09 12:05:00,22.89,22.89,22.86,22.87,7800.0,19.1036,19.1036,19.0785,19.0869,7800.0
2009-10-09 12:10:00,22.86,22.88,22.86,22.88,9600.0,19.0785,19.0952,19.0785,19.0952,9600.0
2009-10-09 12:15:00,22.88,22.89,22.87,22.88,7400.0,19.0952,19.1036,19.0869,19.0952,7400.0
2009-10-09 12:20:00,22.88,22.89,22.87,22.87,12000.0,19.0952,19.1036,19.0869,19.0869,12000.0
2009-10-09 12:25:00,22.88,22.88,22.86,22.87,6000.0,19.0952,19.0952,19.0785,19.0869,6000.0
2009-10-09 12:30:00,22.86,22.89,22.86,22.88,12000.0,19.0785,19.1036,19.0785,19.0952,12000.0
2009-10-09 12:35:00,22.88,22.88,22.86,22.86,9400.0,19.0952,19.0952,19.0785,19.0785,9400.0
2009-10-09 12:40:00,22.86,22.89,22.86,22.89,6400.0,19.0785,19.1036,19.0785,19.1036,6400.0
2009-10-09 12:45:00,22.91,22.95,22.91,22.95,2800.0,19.1202,19.1536,19.1202,19.1536,2800.0
2009-10-09 12:50:00,22.94,22.99,22.93,22.98,13000.0,19.1453,19.187,19.1369,19.1787,13000.0
2009-10-09 12:55:00,22.99,22.99,22.95,22.95,9000.0,19.187,19.187,19.1536,19.1536,9000.0
2009-10-09 13:00:00,22.94,22.94,22.93,22.94,8800.0,19.1453,19.1453,19.1369,19.1453,8800.0
2009-10-09 13:05:00,22.93,22.95,22.93,22.94,11000.0,19.1369,19.1536,19.1369,19.1453,11000.0
2009-10-09 13:10:00,22.93,22.94,22.92,22.92,9200.0,19.1369,19.1453,19.1286,19.1286,9200.0
2009-10-09 13:15:00,22.92,22.96,22.92,22.96,4800.0,19.1286,19.162,19.1286,19.162,4800.0
2009-10-09 13:20:00,22.94,22.96,22.93,22.96,7200.0,19.1453,19.162,19.1369,19.162,7200.0
2009-10-09 13:25:00,22.96,22.98,22.94,22.94,15600.0,19.162,19.1787,19.1453,19.1453,15600.0
2009-10-09 13:30:00,22.94,22.94,22.92,22.92,8000.0,19.1453,19.1453,19.1286,19.1286,8000.0
2009-10-09 13:35:00,22.92,22.92,22.9,22.9,6400.0,19.1286,19.1286,19.1119,19.1119,6400.0
2009-10-09 13:40:00,22.9,22.9,22.9,22.9,11800.0,19.1119,19.1119,19.1119,19.1119,11800.0
2009-10-09 13:45:00,22.9,22.9,22.87,22.88,32000.0,19.1119,19.1119,19.0869,19.0952,32000.0
2009-10-09 13:50:00,22.88,22.9,22.86,22.89,22200.0,19.0952,19.1119,19.0785,19.1036,22200.0
2009-10-09 13:55:00,22.89,22.9,22.88,22.89,11400.0,19.1036,19.1119,19.0952,19.1036,11400.0
2009-10-09 14:00:00,22.88,22.88,22.86,22.86,21800.0,19.0952,19.0952,19.0785,19.0785,21800.0
2009-10-09 14:05:00,22.86,22.88,22.86,22.86,37600.0,19.0785,19.0952,19.0785,19.0785,37600.0
2009-10-09 14:10:00,22.86,22.9,22.86,22.88,22000.0,19.0785,19.1119,19.0785,19.0952,22000.0
2009-10-09 14:15:00,22.88,22.89,22.88,22.88,8000.0,19.0952,19.1036,19.0952,19.0952,8000.0
2009-10-09 14:20:00,22.88,22.9,22.87,22.9,31000.0,19.0952,19.1119,19.0869,19.1119,31000.0
2009-10-09 14:25:00,22.89,22.9,22.89,22.89,16600.0,19.1036,19.1119,19.1036,19.1036,16600.0
2009-10-09 14:30:00,22.89,22.91,22.88,22.88,24000.0,19.1036,19.1202,19.0952,19.0952,24000.0
2009-10-09 14:35:00,22.88,22.89,22.86,22.89,10000.0,19.0952,19.1036,19.0785,19.1036,10000.0
2009-10-09 14:40:00,22.89,22.89,22.88,22.89,2800.0,19.1036,19.1036,19.0952,19.1036,2800.0
2009-10-09 14:45:00,22.89,22.9,22.89,22.9,14800.0,19.1036,19.1119,19.1036,19.1119,14800.0
2009-10-09 14:50:00,22.9,22.91,22.89,22.9,29200.0,19.1119,19.1202,19.1036,19.1119,29200.0
2009-10-09 14:55:00,22.91,22.91,22.9,22.91,9800.0,19.1202,19.1202,19.1119,19.1202,9800.0
2009-10-09 15:00:00,22.91,22.93,22.89,22.9,46200.0,19.1202,19.1369,19.1036,19.1119,46200.0
2009-10-09 15:05:00,22.89,22.92,22.89,22.91,32400.0,19.1036,19.1286,19.1036,19.1202,32400.0
2009-10-09 15:10:00,22.91,22.91,22.89,22.9,15800.0,19.1202,19.1202,19.1036,19.1119,15800.0
2009-10-09 15:15:00,22.9,22.9,22.85,22.86,9800.0,19.1119,19.1119,19.0702,19.0785,9800.0
2009-10-09 15:20:00,22.86,22.88,22.85,22.88,19400.0,19.0785,19.0952,19.0702,19.0952,19400.0
2009-10-09 15:25:00,22.88,22.89,22.88,22.88,12400.0,19.0952,19.1036,19.0952,19.0952,12400.0
2009-10-09 15:30:00,22.88,22.9,22.86,22.86,28400.0,19.0952,19.1119,19.0785,19.0785,28400.0
2009-10-09 15:35:00,22.86,22.87,22.85,22.86,26200.0,19.0785,19.0869,19.0702,19.0785,26200.0
2009-10-09 15:40:00,22.86,22.88,22.86,22.88,44400.0,19.0785,19.0952,19.0785,19.0952,44400.0
2009-10-09 15:45:00,22.88,22.88,22.84,22.85,31200.0,19.0952,19.0952,19.0618,19.0702,31200.0
2009-10-09 15:50:00,22.85,22.85,22.81,22.81,80800.0,19.0702,19.0702,19.0368,19.0368,80800.0
2009-10-09 15:55:00,22.81,22.86,22.8,22.85,100400.0,19.0368,19.0785,19.0284,19.0702,100400.0
2009-10-12 09:30:00,23.34,23.45,23.27,23.3,71000.0,19.4791,19.5709,19.4207,19.4457,71000.0
2009-10-12 09:35:00,23.3,23.32,23.27,23.29,52600.0,19.4457,19.4624,19.4207,19.4374,52600.0
2009-10-12 09:40:00,23.29,23.36,23.29,23.32,46000.0,19.4374,19.4958,19.4374,19.4624,46000.0
2009-10-12 09:45:00,23.35,23.37,23.31,23.31,24000.0,19.4875,19.5042,19.4541,19.4541,24000.0
2009-10-12 09:50:00,23.32,23.42,23.3,23.38,42400.0,19.4624,19.5459,19.4457,19.5125,42400.0
2009-10-12 09:55:00,23.36,23.38,23.35,23.35,29400.0,19.4958,19.5125,19.4875,19.4875,29400.0
2009-10-12 10:00:00,23.36,23.39,23.34,23.39,22000.0,19.4958,19.5208,19.4791,19.5208,22000.0
2009-10-12 10:05:00,23.39,23.42,23.39,23.42,15800.0,19.5208,19.5459,19.5208,19.5459,15800.0
2009-10-12 10:10:00,23.42,23.43,23.41,23.43,25600.0,19.5459,19.5542,19.5375,19.5542,25600.0
2009-10-12 10:15:00,23.42,23.45,23.41,23.42,19800.0,19.5459,19.5709,19.5375,19.5459,19800.0
2009-10-12 10:20:00,23.42,23.43,23.36,23.39,28200.0,19.5459,19.5542,19.4958,19.5208,28200.0
2009-10-12 10:25:00,23.39,23.39,23.37,23.39,10200.0,19.5208,19.5208,19.5042,19.5208,10200.0
2009-10-12 10:30:00,23.38,23.4,23.38,23.39,14600.0,19.5125,19.5292,19.5125,19.5208,14600.0
2009-10-12 10:35:00,23.39,23.41,23.38,23.39,6400.0,19.5208,19.5375,19.5125,19.5208,6400.0
2009-10-12 10:40:00,23.38,23.39,23.35,23.35,34600.0,19.5125,19.5208,19.4875,19.4875,34600.0
2009-10-12 10:45:00,23.35,23.36,23.35,23.36,31400.0,19.4875,19.4958,19.4875,19.4958,31400.0
2009-10-12 10:50:00,23.35,23.36,23.35,23.35,13400.0,19.4875,19.4958,19.4875,19.4875,13400.0
2009-10-12 10:55:00,23.35,23.36,23.35,23.36,9800.0,19.4875,19.4958,19.4875,19.4958,9800.0
2009-10-12 11:00:00,23.35,23.38,23.34,23.35,38600.0,19.4875,19.5125,19.4791,19.4875,38600.0
2009-10-12 11:05:00,23.35,23.35,23.34,23.34,7600.0,19.4875,19.4875,19.4791,19.4791,7600.0
2009-10-12 11:10:00,23.35,23.36,23.34,23.35,8800.0,19.4875,19.4958,19.4791,19.4875,8800.0
2009-10-12 11:15:00,23.35,23.36,23.35,23.35,6600.0,19.4875,19.4958,19.4875,19.4875,6600.0
2009-10-12 11:20:00,23.35,23.36,23.34,23.35,12800.0,19.4875,19.4958,19.4791,19.4875,12800.0
2009-10-12 11:25:00,23.34,23.35,23.33,23.33,20400.0,19.4791,19.4875,19.4708,19.4708,20400.0
2009-10-12 11:30:00,23.33,23.34,23.33,23.33,7800.0,19.4708,19.4791,19.4708,19.4708,7800.0
2009-10-12 11:35:00,23.33,23.33,23.32,23.33,6000.0,19.4708,19.4708,19.4624,19.4708,6000.0
2009-10-12 11:40:00,23.33,23.33,23.3,23.32,11800.0,19.4708,19.4708,19.4457,19.4624,11800.0
2009-10-12 11:45:00,23.32,23.33,23.32,23.33,13400.0,19.4624,19.4708,19.4624,19.4708,13400.0
2009-10-12 11:50:00,23.33,23.33,23.31,23.32,6200.0,19.4708,19.4708,19.4541,19.4624,6200.0
2009-10-12 11:55:00,23.32,23.33,23.32,23.32,4200.0,19.4624,19.4708,19.4624,19.4624,4200.0
2009-10-12 12:00:00,23.32,23.34,23.32,23.33,16000.0,19.4624,19.4791,19.4624,19.4708,16000.0
2009-10-12 12:05:00,23.33,23.33,23.31,23.31,6200.0,19.4708,19.4708,19.4541,19.4541,6200.0
2009-10-12 12:10:00,23.31,23.31,23.29,23.29,15400.0,19.4541,19.4541,19.4374,19.4374,15400.0
2009-10-12 12:15:00,23.3,23.3,23.29,23.3,4000.0,19.4457,19.4457,19.4374,19.4457,4000.0
2009-10-12 12:20:00,23.3,23.3,23.28,23.28,4400.0,19.4457,19.4457,19.429,19.429,4400.0
2009-10-12 12:25:00,23.28,23.28,23.27,23.28,2000.0,19.429,19.429,19.4207,19.429,2000.0
2009-10-12 12:30:00,23.27,23.29,23.26,23.28,13200.0,19.4207,19.4374,19.4123,19.429,13200.0
2009-10-12 12:35:00,23.28,23.29,23.28,23.29,5400.0,19.429,19.4374,19.429,19.4374,5400.0
2009-10-12 12:40:00,23.29,23.29,23.28,23.29,7800.0,19.4374,19.4374,19.429,19.4374,7800.0
2009-10-12 12:45:00,23.29,23.31,23.28,23.31,6200.0,19.4374,19.4541,19.429,19.4541,6200.0
2009-10-12 12:50:00,23.31,23.31,23.29,23.3,6600.0,19.4541,19.4541,19.4374,19.4457,6600.0
2009-10-12 12:55:00,23.3,23.31,23.29,23.3,8400.0,19.4457,19.4541,19.4374,19.4457,8400.0
2009-10-12 13:00:00,23.31,23.32,23.31,23.32,11200.0,19.4541,19.4624,19.4541,19.4624,11200.0
2009-10-12 13:05:00,23.32,23.32,23.31,23.31,7000.0,19.4624,19.4624,19.4541,19.4541,7000.0
2009-10-12 13:10:00,23.31,23.33,23.31,23.31,15400.0,19.4541,19.4708,19.4541,19.4541,15400.0
2009-10-12 13:15:00,23.32,23.33,23.31,23.33,10000.0,19.4624,19.4708,19.4541,19.4708,10000.0
2009-10-12 13:20:00,23.32,23.32,23.31,23.32,10000.0,19.4624,19.4624,19.4541,19.4624,10000.0
2009-10-12 13:25:00,23.31,23.33,23.31,23.33,12600.0,19.4541,19.4708,19.4541,19.4708,12600.0
2009-10-12 13:30:00,23.32,23.33,23.32,23.32,5200.0,19.4624,19.4708,19.4624,19.4624,5200.0
2009-10-12 13:35:00,23.33,23.33,23.31,23.33,6000.0,19.4708,19.4708,19.4541,19.4708,6000.0
2009-10-12 13:40:00,23.33,23.33,23.31,23.32,7000.0,19.4708,19.4708,19.4541,19.4624,7000.0
2009-10-12 13:45:00,23.32,23.32,23.31,23.31,8400.0,19.4624,19.4624,19.4541,19.4541,8400.0
2009-10-12 13:50:00,23.31,23.33,23.31,23.33,8000.0,19.4541,19.4708,19.4541,19.4708,8000.0
2009-10-12 13:55:00,23.33,23.34,23.32,23.34,12200.0,19.4708,19.4791,19.4624,19.4791,12200.0
2009-10-12 14:00:00,23.34,23.36,23.34,23.35,60800.0,19.4791,19.4958,19.4791,19.4875,60800.0
2009-10-12 14:05:00,23.35,23.35,23.34,23.35,15200.0,19.4875,19.4875,19.4791,19.4875,15200.0
2009-10-12 14:10:00,23.35,23.35,23.32,23.32,13000.0,19.4875,19.4875,19.4624,19.4624,13000.0
2009-10-12 14:15:00,23.32,23.32,23.3,23.3,13400.0,19.4624,19.4624,19.4457,19.4457,13400.0
2009-10-12 14:20:00,23.3,23.31,23.25,23.29,18000.0,19.4457,19.4541,19.404,19.4374,18000.0
2009-10-12 14:25:00,23.29,23.29,23.27,23.27,6200.0,19.4374,19.4374,19.4207,19.4207,6200.0
2009-10-12 14:30:00,23.27,23.27,23.26,23.27,7200.0,19.4207,19.4207,19.4123,19.4207,7200.0
2009-10-12 14:35:00,23.26,23.28,23.25,23.28,9800.0,19.4123,19.429,19.404,19.429,9800.0
2009-10-12 14:40:00,23.27,23.3,23.27,23.27,11000.0,19.4207,19.4457,19.4207,19.4207,11000.0
2009-10-12 14:45:00,23.27,23.3,23.27,23.3,11800.0,19.4207,19.4457,19.4207,19.4457,11800.0
2009-10-12 14:50:00,23.3,23.32,23.3,23.32,21000.0,19.4457,19.4624,19.4457,19.4624,21000.0
2009-10-12 14:55:00,23.31,23.33,23.29,23.33,16600.0,19.4541,19.4708,19.4374,19.4708,16600.0
2009-10-12 15:00:00,23.34,23.35,23.33,23.34,16600.0,19.4791,19.4875,19.4708,19.4791,16600.0
2009-10-12 15:05:00,23.35,23.36,23.34,23.34,17000.0,19.4875,19.4958,19.4791,19.4791,17000.0
2009-10-12 15:10:00,23.35,23.35,23.33,23.33,7400.0,19.4875,19.4875,19.4708,19.4708,7400.0
2009-10-12 15:15:00,23.33,23.34,23.32,23.33,14400.0,19.4708,19.4791,19.4624,19.4708,14400.0
2009-10-12 15:20:00,23.32,23.36,23.32,23.35,8400.0,19.4624,19.4958,19.4624,19.4875,8400.0
2009-10-12 15:25:00,23.35,23.38,23.34,23.38,23800.0,19.4875,19.5125,19.4791,19.5125,23800.0
2009-10-12 15:30:00,23.38,23.41,23.38,23.41,45200.0,19.5125,19.5375,19.5125,19.5375,45200.0
2009-10-12 15:35:00,23.39,23.39,23.35,23.36,35800.0,19.5208,19.5208,19.4875,19.4958,35800.0
2009-10-12 15:40:00,23.36,23.38,23.35,23.38,33800.0,19.4958,19.5125,19.4875,19.5125,33800.0
2009-10-12 15:45:00,23.38,23.38,23.36,23.36,25200.0,19.5125,19.5125,19.4958,19.4958,25200.0
2009-10-12 15:50:00,23.36,23.38,23.36,23.37,46800.0,19.4958,19.5125,19.4958,19.5042,46800.0
2009-10-12 15:55:00,23.37,23.42,23.37,23.42,69400.0,19.5042,19.5459,19.5042,19.5459,69400.0
2009-10-13 09:30:00,24.33,24.42,24.18,24.23,238800.0,20.3053,20.3805,20.1802,20.2219,238800.0
2009-10-13 09:35:00,24.23,24.25,24.13,24.13,125600.0,20.2219,20.2386,20.1384,20.1384,125600.0
2009-10-13 09:40:00,24.13,24.2,24.13,24.14,69600.0,20.1384,20.1969,20.1384,20.1468,69600.0
2009-10-13 09:45:00,24.14,24.25,24.11,24.22,68000.0,20.1468,20.2386,20.1217,20.2135,68000.0
2009-10-13 09:50:00,24.22,24.24,24.14,24.14,35800.0,20.2135,20.2302,20.1468,20.1468,35800.0
2009-10-13 09:55:00,24.14,24.18,24.11,24.17,66400.0,20.1468,20.1802,20.1217,20.1718,66400.0
2009-10-13 10:00:00,24.17,24.18,24.11,24.13,74800.0,20.1718,20.1802,20.1217,20.1384,74800.0
2009-10-13 10:05:00,24.11,24.13,24.08,24.09,84400.0,20.1217,20.1384,20.0967,20.105,84400.0
2009-10-13 10:10:00,24.09,24.1,24.06,24.06,50800.0,20.105,20.1134,20.08,20.08,50800.0
2009-10-13 10:15:00,24.07,24.1,24.06,24.09,31600.0,20.0884,20.1134,20.08,20.105,31600.0
2009-10-13 10:20:00,24.08,24.09,24.06,24.08,41600.0,20.0967,20.105,20.08,20.0967,41600.0
2009-10-13 10:25:00,24.07,24.1,24.07,24.08,57000.0,20.0884,20.1134,20.0884,20.0967,57000.0
2009-10-13 10:30:00,24.08,24.09,24.07,24.08,57800.0,20.0967,20.105,20.0884,20.0967,57800.0
2009-10-13 10:35:00,24.07,24.08,24.02,24.03,31800.0,20.0884,20.0967,20.0466,20.055,31800.0
2009-10-13 10:40:00,24.03,24.04,23.99,24.02,58000.0,20.055,20.0633,20.0216,20.0466,58000.0
2009-10-13 10:45:00,24.03,24.03,23.99,24.02,39200.0,20.055,20.055,20.0216,20.0466,39200.0
2009-10-13 10:50:00,24.03,24.05,24.0,24.0,18400.0,20.055,20.0717,20.0299,20.0299,18400.0
2009-10-13 10:55:00,24.0,24.02,23.99,24.0,18400.0,20.0299,20.0466,20.0216,20.0299,18400.0
2009-10-13 11:00:00,23.98,24.0,23.94,23.96,29800.0,20.0132,20.0299,19.9799,19.9966,29800.0
2009-10-13 11:05:00,23.95,23.95,23.89,23.89,67200.0,19.9882,19.9882,19.9381,19.9381,67200.0
2009-10-13 11:10:00,23.9,23.93,23.86,23.91,32200.0,19.9465,19.9715,19.9131,19.9548,32200.0
2009-10-13 11:15:00,23.9,23.91,23.85,23.86,47200.0,19.9465,19.9548,19.9048,19.9131,47200.0
2009-10-13 11:20:00,23.86,23.89,23.84,23.88,43000.0,19.9131,19.9381,19.8964,19.9298,43000.0
2009-10-13 11:25:00,23.87,23.9,23.86,23.89,21000.0,19.9214,19.9465,19.9131,19.9381,21000.0
2009-10-13 11:30:00,23.88,23.95,23.88,23.92,23000.0,19.9298,19.9882,19.9298,19.9632,23000.0
2009-10-13 11:35:00,23.92,23.93,23.89,23.91,13400.0,19.9632,19.9715,19.9381,19.9548,13400.0
2009-10-13 11:40:00,23.91,23.91,23.86,23.86,14800.0,19.9548,19.9548,19.9131,19.9131,14800.0
2009-10-13 11:45:00,23.86,23.93,23.86,23.91,31800.0,19.9131,19.9715,19.9131,19.9548,31800.0
2009-10-13 11:50:00,23.91,24.0,23.91,23.98,20600.0,19.9548,20.0299,19.9548,20.0132,20600.0
2009-10-13 11:55:00,23.98,23.99,23.97,23.99,9000.0,20.0132,20.0216,20.0049,20.0216,9000.0
2009-10-13 12:00:00,23.99,23.99,23.96,23.96,4600.0,20.0216,20.0216,19.9966,19.9966,4600.0
2009-10-13 12:05:00,23.95,23.95,23.91,23.92,3000.0,19.9882,19.9882,19.9548,19.9632,3000.0
2009-10-13 12:10:00,23.92,23.94,23.91,23.94,7400.0,19.9632,19.9799,19.9548,19.9799,7400.0
2009-10-13 12:15:00,23.95,23.95,23.93,23.95,5000.0,19.9882,19.9882,19.9715,19.9882,5000.0
2009-10-13 12:20:00,23.94,23.94,23.91,23.92,9400.0,19.9799,19.9799,19.9548,19.9632,9400.0
2009-10-13 12:25:00,23.93,23.93,23.92,23.93,5800.0,19.9715,19.9715,19.9632,19.9715,5800.0
2009-10-13 12:30:00,23.93,23.93,23.88,23.89,8400.0,19.9715,19.9715,19.9298,19.9381,8400.0
2009-10-13 12:35:00,23.89,23.89,23.88,23.88,5800.0,19.9381,19.9381,19.9298,19.9298,5800.0
2009-10-13 12:40:00,23.88,23.89,23.88,23.89,11400.0,19.9298,19.9381,19.9298,19.9381,11400.0
2009-10-13 12:45:00,23.9,23.9,23.88,23.9,16600.0,19.9465,19.9465,19.9298,19.9465,16600.0
2009-10-13 12:50:00,23.9,23.91,23.89,23.91,16200.0,19.9465,19.9548,19.9381,19.9548,16200.0
2009-10-13 12:55:00,23.9,23.91,23.89,23.89,23800.0,19.9465,19.9548,19.9381,19.9381,23800.0
2009-10-13 13:00:00,23.89,23.9,23.89,23.89,9000.0,19.9381,19.9465,19.9381,19.9381,9000.0
2009-10-13 13:05:00,23.89,23.9,23.88,23.88,23200.0,19.9381,19.9465,19.9298,19.9298,23200.0
2009-10-13 13:10:00,23.88,23.88,23.85,23.85,15200.0,19.9298,19.9298,19.9048,19.9048,15200.0
2009-10-13 13:15:00,23.86,23.86,23.85,23.85,13200.0,19.9131,19.9131,19.9048,19.9048,13200.0
2009-10-13 13:20:00,23.85,23.86,23.81,23.82,40600.0,19.9048,19.9131,19.8714,19.8797,40600.0
2009-10-13 13:25:00,23.82,23.82,23.78,23.78,10800.0,19.8797,19.8797,19.8463,19.8463,10800.0
2009-10-13 13:30:00,23.78,23.78,23.76,23.77,14000.0,19.8463,19.8463,19.8296,19.838,14000.0
2009-10-13 13:35:00,23.77,23.77,23.75,23.75,5600.0,19.838,19.838,19.8213,19.8213,5600.0
2009-10-13 13:40:00,23.75,23.77,23.75,23.75,12800.0,19.8213,19.838,19.8213,19.8213,12800.0
2009-10-13 13:45:00,23.76,23.77,23.72,23.74,47000.0,19.8296,19.838,19.7963,19.8129,47000.0
2009-10-13 13:50:00,23.74,23.74,23.72,23.72,20600.0,19.8129,19.8129,19.7963,19.7963,20600.0
2009-10-13 13:55:00,23.72,23.73,23.68,23.7,54000.0,19.7963,19.8046,19.7629,19.7796,54000.0
2009-10-13 14:00:00,23.71,23.74,23.68,23.68,43800.0,19.7879,19.8129,19.7629,19.7629,43800.0
2009-10-13 14:05:00,23.69,23.71,23.67,23.68,81600.0,19.7712,19.7879,19.7545,19.7629,81600.0
2009-10-13 14:10:00,23.68,23.68,23.64,23.65,31400.0,19.7629,19.7629,19.7295,19.7378,31400.0
2009-10-13 14:15:00,23.64,23.65,23.61,23.61,38200.0,19.7295,19.7378,19.7045,19.7045,38200.0
2009-10-13 14:20:00,23.61,23.65,23.61,23.65,97000.0,19.7045,19.7378,19.7045,19.7378,97000.0
2009-10-13 14:25:00,23.65,23.67,23.59,23.66,83200.0,19.7378,19.7545,19.6878,19.7462,83200.0
2009-10-13 14:30:00,23.66,23.71,23.65,23.68,138200.0,19.7462,19.7879,19.7378,19.7629,138200.0
2009-10-13 14:35:00,23.7,23.7,23.67,23.68,28200.0,19.7796,19.7796,19.7545,19.7629,28200.0
2009-10-13 14:40:00,23.68,23.72,23.68,23.71,18800.0,19.7629,19.7963,19.7629,19.7879,18800.0
2009-10-13 14:45:00,23.71,23.72,23.7,23.71,14200.0,19.7879,19.7963,19.7796,19.7879,14200.0
2009-10-13 14:50:00,23.71,23.72,23.67,23.67,30400.0,19.7879,19.7963,19.7545,19.7545,30400.0
2009-10-13 14:55:00,23.67,23.68,23.65,23.65,16200.0,19.7545,19.7629,19.7378,19.7378,16200.0
2009-10-13 15:00:00,23.65,23.66,23.61,23.65,47000.0,19.7378,19.7462,19.7045,19.7378,47000.0
2009-10-13 15:05:00,23.65,23.68,23.64,23.66,39400.0,19.7378,19.7629,19.7295,19.7462,39400.0
2009-10-13 15:10:00,23.66,23.67,23.65,23.67,20200.0,19.7462,19.7545,19.7378,19.7545,20200.0
2009-10-13 15:15:00,23.66,23.74,23.66,23.74,54400.0,19.7462,19.8129,19.7462,19.8129,54400.0
2009-10-13 15:20:00,23.73,23.74,23.68,23.71,46800.0,19.8046,19.8129,19.7629,19.7879,46800.0
2009-10-13 15:25:00,23.71,23.75,23.71,23.73,46200.0,19.7879,19.8213,19.7879,19.8046,46200.0
2009-10-13 15:30:00,23.73,23.74,23.72,23.72,25400.0,19.8046,19.8129,19.7963,19.7963,25400.0
2009-10-13 15:35:00,23.72,23.72,23.69,23.69,39000.0,19.7963,19.7963,19.7712,19.7712,39000.0
2009-10-13 15:40:00,23.69,23.73,23.69,23.72,49600.0,19.7712,19.8046,19.7712,19.7963,49600.0
2009-10-13 15:45:00,23.71,23.75,23.71,23.72,69400.0,19.7879,19.8213,19.7879,19.7963,69400.0
2009-10-13 15:50:00,23.72,23.78,23.72,23.75,79400.0,19.7963,19.8463,19.7963,19.8213,79400.0
2009-10-13 15:55:00,23.75,23.79,23.75,23.75,136600.0,19.8213,19.8547,19.8213,19.8213,136600.0
2009-10-14 09:30:00,23.89,23.9,23.82,23.9,25600.0,19.9381,19.9465,19.8797,19.9465,25600.0
2009-10-14 09:35:00,23.92,23.96,23.89,23.96,46200.0,19.9632,19.9966,19.9381,19.9966,46200.0
2009-10-14 09:40:00,23.96,23.99,23.89,23.89,17600.0,19.9966,20.0216,19.9381,19.9381,17600.0
2009-10-14 09:45:00,23.88,23.9,23.81,23.81,19200.0,19.9298,19.9465,19.8714,19.8714,19200.0
2009-10-14 09:50:00,23.82,23.84,23.8,23.8,23200.0,19.8797,19.8964,19.863,19.863,23200.0
2009-10-14 09:55:00,23.8,23.8,23.7,23.7,18200.0,19.863,19.863,19.7796,19.7796,18200.0
2009-10-14 10:00:00,23.68,23.75,23.66,23.69,29400.0,19.7629,19.8213,19.7462,19.7712,29400.0
2009-10-14 10:05:00,23.7,23.75,23.69,23.72,15400.0,19.7796,19.8213,19.7712,19.7963,15400.0
2009-10-14 10:10:00,23.71,23.73,23.71,23.71,7400.0,19.7879,19.8046,19.7879,19.7879,7400.0
2009-10-14 10:15:00,23.71,23.77,23.71,23.75,10400.0,19.7879,19.838,19.7879,19.8213,10400.0
2009-10-14 10:20:00,23.76,23.76,23.68,23.68,23000.0,19.8296,19.8296,19.7629,19.7629,23000.0
2009-10-14 10:25:00,23.68,23.69,23.65,23.65,15200.0,19.7629,19.7712,19.7378,19.7378,15200.0
2009-10-14 10:30:00,23.65,23.68,23.63,23.68,21200.0,19.7378,19.7629,19.7211,19.7629,21200.0
2009-10-14 10:35:00,23.68,23.68,23.61,23.61,35000.0,19.7629,19.7629,19.7045,19.7045,35000.0
2009-10-14 10:40:00,23.61,23.61,23.59,23.61,19400.0,19.7045,19.7045,19.6878,19.7045,19400.0
2009-10-14 10:45:00,23.61,23.61,23.57,23.57,9600.0,19.7045,19.7045,19.6711,19.6711,9600.0
2009-10-14 10:50:00,23.57,23.57,23.56,23.56,9000.0,19.6711,19.6711,19.6627,19.6627,9000.0
2009-10-14 10:55:00,23.56,23.57,23.56,23.56,16000.0,19.6627,19.6711,19.6627,19.6627,16000.0
2009-10-14 11:00:00,23.56,23.6,23.56,23.57,17600.0,19.6627,19.6961,19.6627,19.6711,17600.0
2009-10-14 11:05:00,23.58,23.62,23.58,23.6,10800.0,19.6794,19.7128,19.6794,19.6961,10800.0
2009-10-14 11:10:00,23.6,23.63,23.59,23.61,12600.0,19.6961,19.7211,19.6878,19.7045,12600.0
2009-10-14 11:15:00,23.61,23.61,23.56,23.59,29200.0,19.7045,19.7045,19.6627,19.6878,29200.0
2009-10-14 11:20:00,23.58,23.59,23.58,23.59,4600.0,19.6794,19.6878,19.6794,19.6878,4600.0
2009-10-14 11:25:00,23.58,23.61,23.58,23.61,5000.0,19.6794,19.7045,19.6794,19.7045,5000.0
2009-10-14 11:30:00,23.61,23.63,23.6,23.6,13600.0,19.7045,19.7211,19.6961,19.6961,13600.0
2009-10-14 11:35:00,23.6,23.62,23.6,23.61,11800.0,19.6961,19.7128,19.6961,19.7045,11800.0
2009-10-14 11:40:00,23.63,23.65,23.61,23.64,28000.0,19.7211,19.7378,19.7045,19.7295,28000.0
2009-10-14 11:45:00,23.65,23.66,23.63,23.64,25200.0,19.7378,19.7462,19.7211,19.7295,25200.0
2009-10-14 11:50:00,23.64,23.66,23.64,23.65,7800.0,19.7295,19.7462,19.7295,19.7378,7800.0
2009-10-14 11:55:00,23.65,23.66,23.63,23.63,20400.0,19.7378,19.7462,19.7211,19.7211,20400.0
2009-10-14 12:00:00,23.63,23.63,23.61,23.63,44200.0,19.7211,19.7211,19.7045,19.7211,44200.0
2009-10-14 12:05:00,23.63,23.63,23.62,23.63,19400.0,19.7211,19.7211,19.7128,19.7211,19400.0
2009-10-14 12:10:00,23.63,23.64,23.63,23.63,28200.0,19.7211,19.7295,19.7211,19.7211,28200.0
2009-10-14 12:15:00,23.63,23.64,23.62,23.63,31200.0,19.7211,19.7295,19.7128,19.7211,31200.0
2009-10-14 12:20:00,23.64,23.65,23.63,23.63,14600.0,19.7295,19.7378,19.7211,19.7211,14600.0
2009-10-14 12:25:00,23.63,23.64,23.63,23.63,19400.0,19.7211,19.7295,19.7211,19.7211,19400.0
2009-10-14 12:30:00,23.64,23.65,23.63,23.65,17400.0,19.7295,19.7378,19.7211,19.7378,17400.0
2009-10-14 12:35:00,23.65,23.67,23.65,23.66,9400.0,19.7378,19.7545,19.7378,19.7462,9400.0
2009-10-14 12:40:00,23.66,23.66,23.65,23.66,18600.0,19.7462,19.7462,19.7378,19.7462,18600.0
2009-10-14 12:45:00,23.66,23.68,23.65,23.67,24600.0,19.7462,19.7629,19.7378,19.7545,24600.0
2009-10-14 12:50:00,23.66,23.66,23.64,23.65,9600.0,19.7462,19.7462,19.7295,19.7378,9600.0
2009-10-14 12:55:00,23.65,23.67,23.64,23.66,12400.0,19.7378,19.7545,19.7295,19.7462,12400.0
2009-10-14 13:00:00,23.66,23.68,23.66,23.67,19000.0,19.7462,19.7629,19.7462,19.7545,19000.0
2009-10-14 13:05:00,23.68,23.68,23.67,23.67,9600.0,19.7629,19.7629,19.7545,19.7545,9600.0
2009-10-14 13:10:00,23.67,23.75,23.66,23.75,20200.0,19.7545,19.8213,19.7462,19.8213,20200.0
2009-10-14 13:15:00,23.75,23.77,23.74,23.74,7600.0,19.8213,19.838,19.8129,19.8129,7600.0
2009-10-14 13:20:00,23.74,23.75,23.7,23.74,60200.0,19.8129,19.8213,19.7796,19.8129,60200.0
2009-10-14 13:25:00,23.74,23.74,23.72,23.72,20200.0,19.8129,19.8129,19.7963,19.7963,20200.0
2009-10-14 13:30:00,23.73,23.74,23.72,23.72,14000.0,19.8046,19.8129,19.7963,19.7963,14000.0
2009-10-14 13:35:00,23.73,23.75,23.73,23.73,29400.0,19.8046,19.8213,19.8046,19.8046,29400.0
2009-10-14 13:40:00,23.74,23.74,23.72,23.72,15800.0,19.8129,19.8129,19.7963,19.7963,15800.0
2009-10-14 13:45:00,23.72,23.73,23.72,23.72,17400.0,19.7963,19.8046,19.7963,19.7963,17400.0
2009-10-14 13:50:00,23.73,23.75,23.72,23.75,19400.0,19.8046,19.8213,19.7963,19.8213,19400.0
2009-10-14 13:55:00,23.74,23.74,23.73,23.74,6600.0,19.8129,19.8129,19.8046,19.8129,6600.0
2009-10-14 14:00:00,23.74,23.75,23.73,23.75,30600.0,19.8129,19.8213,19.8046,19.8213,30600.0
2009-10-14 14:05:00,23.75,23.75,23.73,23.73,11200.0,19.8213,19.8213,19.8046,19.8046,11200.0
2009-10-14 14:10:00,23.73,23.75,23.72,23.73,21800.0,19.8046,19.8213,19.7963,19.8046,21800.0
2009-10-14 14:15:00,23.73,23.75,23.73,23.75,13000.0,19.8046,19.8213,19.8046,19.8213,13000.0
2009-10-14 14:20:00,23.75,23.75,23.74,23.75,11200.0,19.8213,19.8213,19.8129,19.8213,11200.0
2009-10-14 14:25:00,23.75,23.75,23.73,23.74,22000.0,19.8213,19.8213,19.8046,19.8129,22000.0
2009-10-14 14:30:00,23.74,23.75,23.74,23.75,8800.0,19.8129,19.8213,19.8129,19.8213,8800.0
2009-10-14 14:35:00,23.75,23.77,23.73,23.73,16200.0,19.8213,19.838,19.8046,19.8046,16200.0
2009-10-14 14:40:00,23.74,23.75,23.73,23.73,13200.0,19.8129,19.8213,19.8046,19.8046,13200.0
2009-10-14 14:45:00,23.73,23.75,23.73,23.74,23800.0,19.8046,19.8213,19.8046,19.8129,23800.0
2009-10-14 14:50:00,23.75,23.75,23.73,23.73,14600.0,19.8213,19.8213,19.8046,19.8046,14600.0
2009-10-14 14:55:00,23.73,23.75,23.73,23.73,17800.0,19.8046,19.8213,19.8046,19.8046,17800.0
2009-10-14 15:00:00,23.73,23.74,23.73,23.73,45400.0,19.8046,19.8129,19.8046,19.8046,45400.0
2009-10-14 15:05:00,23.74,23.74,23.72,23.73,98400.0,19.8129,19.8129,19.7963,19.8046,98400.0
2009-10-14 15:10:00,23.73,23.73,23.68,23.68,70400.0,19.8046,19.8046,19.7629,19.7629,70400.0
2009-10-14 15:15:00,23.68,23.7,23.68,23.68,63800.0,19.7629,19.7796,19.7629,19.7629,63800.0
2009-10-14 15:20:00,23.68,23.74,23.68,23.72,126800.0,19.7629,19.8129,19.7629,19.7963,126800.0
2009-10-14 15:25:00,23.73,23.75,23.71,23.75,42600.0,19.8046,19.8213,19.7879,19.8213,42600.0
2009-10-14 15:30:00,23.75,23.75,23.73,23.75,84400.0,19.8213,19.8213,19.8046,19.8213,84400.0
2009-10-14 15:35:00,23.75,23.76,23.75,23.75,95800.0,19.8213,19.8296,19.8213,19.8213,95800.0
2009-10-14 15:40:00,23.75,23.77,23.75,23.75,72800.0,19.8213,19.838,19.8213,19.8213,72800.0
2009-10-14 15:45:00,23.76,23.77,23.73,23.75,59600.0,19.8296,19.838,19.8046,19.8213,59600.0
2009-10-14 15:50:00,23.75,23.75,23.74,23.75,74200.0,19.8213,19.8213,19.8129,19.8213,74200.0
2009-10-14 15:55:00,23.75,23.78,23.74,23.76,91600.0,19.8213,19.8463,19.8129,19.8296,91600.0
2009-10-15 09:30:00,23.92,23.96,23.86,23.92,38200.0,19.9632,19.9966,19.9131,19.9632,38200.0
2009-10-15 09:35:00,23.92,23.98,23.87,23.98,22800.0,19.9632,20.0132,19.9214,20.0132,22800.0
2009-10-15 09:40:00,23.98,24.0,23.93,23.93,17200.0,20.0132,20.0299,19.9715,19.9715,17200.0
2009-10-15 09:45:00,23.93,23.99,23.93,23.95,28200.0,19.9715,20.0216,19.9715,19.9882,28200.0
2009-10-15 09:50:00,23.95,23.99,23.95,23.98,39800.0,19.9882,20.0216,19.9882,20.0132,39800.0
2009-10-15 09:55:00,23.98,23.99,23.95,23.98,14000.0,20.0132,20.0216,19.9882,20.0132,14000.0
2009-10-15 10:00:00,23.98,24.03,23.97,24.03,23400.0,20.0132,20.055,20.0049,20.055,23400.0
2009-10-15 10:05:00,24.03,24.11,24.03,24.11,26800.0,20.055,20.1217,20.055,20.1217,26800.0
2009-10-15 10:10:00,24.11,24.15,24.01,24.02,48800.0,20.1217,20.1551,20.0383,20.0466,48800.0
2009-10-15 10:15:00,24.02,24.06,24.02,24.06,18000.0,20.0466,20.08,20.0466,20.08,18000.0
2009-10-15 10:20:00,24.05,24.05,24.0,24.03,25400.0,20.0717,20.0717,20.0299,20.055,25400.0
2009-10-15 10:25:00,24.03,24.07,24.02,24.07,14400.0,20.055,20.0884,20.0466,20.0884,14400.0
2009-10-15 10:30:00,24.06,24.1,24.06,24.08,11600.0,20.08,20.1134,20.08,20.0967,11600.0
2009-10-15 10:35:00,24.07,24.07,24.06,24.06,6200.0,20.0884,20.0884,20.08,20.08,6200.0
2009-10-15 10:40:00,24.06,24.09,24.0,24.0,26400.0,20.08,20.105,20.0299,20.0299,26400.0
2009-10-15 10:45:00,24.0,24.02,24.0,24.02,18600.0,20.0299,20.0466,20.0299,20.0466,18600.0
2009-10-15 10:50:00,24.01,24.03,24.0,24.0,16000.0,20.0383,20.055,20.0299,20.0299,16000.0
2009-10-15 10:55:00,24.0,24.03,24.0,24.03,5400.0,20.0299,20.055,20.0299,20.055,5400.0
2009-10-15 11:00:00,24.02,24.02,24.0,24.0,20200.0,20.0466,20.0466,20.0299,20.0299,20200.0
2009-10-15 11:05:00,24.01,24.02,24.0,24.0,10800.0,20.0383,20.0466,20.0299,20.0299,10800.0
2009-10-15 11:10:00,24.0,24.04,24.0,24.03,9000.0,20.0299,20.0633,20.0299,20.055,9000.0
2009-10-15 11:15:00,24.03,24.06,24.02,24.06,14200.0,20.055,20.08,20.0466,20.08,14200.0
2009-10-15 11:20:00,24.05,24.06,24.04,24.06,11000.0,20.0717,20.08,20.0633,20.08,11000.0
2009-10-15 11:25:00,24.05,24.08,24.05,24.08,8000.0,20.0717,20.0967,20.0717,20.0967,8000.0
2009-10-15 11:30:00,24.07,24.08,24.04,24.04,7600.0,20.0884,20.0967,20.0633,20.0633,7600.0
2009-10-15 11:35:00,24.04,24.04,24.0,24.01,9200.0,20.0633,20.0633,20.0299,20.0383,9200.0
2009-10-15 11:40:00,24.02,24.02,24.0,24.0,2400.0,20.0466,20.0466,20.0299,20.0299,2400.0
2009-10-15 11:45:00,24.01,24.01,24.0,24.01,4800.0,20.0383,20.0383,20.0299,20.0383,4800.0
2009-10-15 11:50:00,24.01,24.02,24.01,24.01,7000.0,20.0383,20.0466,20.0383,20.0383,7000.0
2009-10-15 11:55:00,24.01,24.03,24.0,24.03,28800.0,20.0383,20.055,20.0299,20.055,28800.0
2009-10-15 12:00:00,24.04,24.06,24.03,24.05,12800.0,20.0633,20.08,20.055,20.0717,12800.0
2009-10-15 12:05:00,24.04,24.05,24.03,24.04,2000.0,20.0633,20.0717,20.055,20.0633,2000.0
2009-10-15 12:10:00,24.04,24.04,24.02,24.03,4400.0,20.0633,20.0633,20.0466,20.055,4400.0
2009-10-15 12:15:00,24.03,24.05,24.02,24.05,12000.0,20.055,20.0717,20.0466,20.0717,12000.0
2009-10-15 12:20:00,24.04,24.05,24.03,24.03,4400.0,20.0633,20.0717,20.055,20.055,4400.0
2009-10-15 12:25:00,24.03,24.05,24.03,24.03,10000.0,20.055,20.0717,20.055,20.055,10000.0
2009-10-15 12:30:00,24.02,24.04,24.02,24.04,10000.0,20.0466,20.0633,20.0466,20.0633,10000.0
2009-10-15 12:35:00,24.04,24.04,24.03,24.03,6400.0,20.0633,20.0633,20.055,20.055,6400.0
2009-10-15 12:40:00,24.03,24.04,24.03,24.04,5400.0,20.055,20.0633,20.055,20.0633,5400.0
2009-10-15 12:45:00,24.04,24.08,24.04,24.08,12200.0,20.0633,20.0967,20.0633,20.0967,12200.0
2009-10-15 12:50:00,24.07,24.11,24.07,24.1,19000.0,20.0884,20.1217,20.0884,20.1134,19000.0
2009-10-15 12:55:00,24.11,24.12,24.11,24.11,7400.0,20.1217,20.1301,20.1217,20.1217,7400.0
2009-10-15 13:00:00,24.12,24.13,24.11,24.13,8800.0,20.1301,20.1384,20.1217,20.1384,8800.0
2009-10-15 13:05:00,24.13,24.14,24.13,24.14,5400.0,20.1384,20.1468,20.1384,20.1468,5400.0
2009-10-15 13:10:00,24.13,24.15,24.13,24.15,7800.0,20.1384,20.1551,20.1384,20.1551,7800.0
2009-10-15 13:15:00,24.14,24.14,24.13,24.13,9800.0,20.1468,20.1468,20.1384,20.1384,9800.0
2009-10-15 13:20:00,24.13,24.17,24.13,24.14,17600.0,20.1384,20.1718,20.1384,20.1468,17600.0
2009-10-15 13:25:00,24.15,24.15,24.11,24.13,16800.0,20.1551,20.1551,20.1217,20.1384,16800.0
2009-10-15 13:30:00,24.13,24.17,24.11,24.13,18600.0,20.1384,20.1718,20.1217,20.1384,18600.0
2009-10-15 13:35:00,24.13,24.16,24.11,24.15,45000.0,20.1384,20.1635,20.1217,20.1551,45000.0
2009-10-15 13:40:00,24.17,24.18,24.11,24.13,18800.0,20.1718,20.1802,20.1217,20.1384,18800.0
2009-10-15 13:45:00,24.11,24.11,24.11,24.11,2800.0,20.1217,20.1217,20.1217,20.1217,2800.0
2009-10-15 13:50:00,24.11,24.11,24.11,24.11,4000.0,20.1217,20.1217,20.1217,20.1217,4000.0
2009-10-15 13:55:00,24.11,24.11,24.08,24.08,10000.0,20.1217,20.1217,20.0967,20.0967,10000.0
2009-10-15 14:00:00,24.09,24.11,24.09,24.11,9800.0,20.105,20.1217,20.105,20.1217,9800.0
2009-10-15 14:05:00,24.11,24.13,24.11,24.11,12200.0,20.1217,20.1384,20.1217,20.1217,12200.0
2009-10-15 14:10:00,24.11,24.11,24.1,24.1,7400.0,20.1217,20.1217,20.1134,20.1134,7400.0
2009-10-15 14:15:00,24.1,24.13,24.1,24.1,29600.0,20.1134,20.1384,20.1134,20.1134,29600.0
2009-10-15 14:20:00,24.11,24.11,24.09,24.09,9800.0,20.1217,20.1217,20.105,20.105,9800.0
2009-10-15 14:25:00,24.09,24.11,24.08,24.1,10600.0,20.105,20.1217,20.0967,20.1134,10600.0
2009-10-15 14:30:00,24.11,24.11,24.07,24.08,10400.0,20.1217,20.1217,20.0884,20.0967,10400.0
2009-10-15 14:35:00,24.07,24.08,24.06,24.06,11000.0,20.0884,20.0967,20.08,20.08,11000.0
2009-10-15 14:40:00,24.07,24.11,24.06,24.11,12000.0,20.0884,20.1217,20.08,20.1217,12000.0
2009-10-15 14:45:00,24.12,24.13,24.09,24.1,9600.0,20.1301,20.1384,20.105,20.1134,9600.0
2009-10-15 14:50:00,24.09,24.11,24.08,24.11,18000.0,20.105,20.1217,20.0967,20.1217,18000.0
2009-10-15 14:55:00,24.1,24.11,24.09,24.1,13200.0,20.1134,20.1217,20.105,20.1134,13200.0
2009-10-15 15:00:00,24.1,24.11,24.07,24.07,15200.0,20.1134,20.1217,20.0884,20.0884,15200.0
2009-10-15 15:05:00,24.07,24.13,24.07,24.11,22800.0,20.0884,20.1384,20.0884,20.1217,22800.0
2009-10-15 15:10:00,24.11,24.16,24.11,24.11,22800.0,20.1217,20.1635,20.1217,20.1217,22800.0
2009-10-15 15:15:00,24.12,24.14,24.12,24.12,17600.0,20.1301,20.1468,20.1301,20.1301,17600.0
2009-10-15 15:20:00,24.12,24.12,24.08,24.09,17000.0,20.1301,20.1301,20.0967,20.105,17000.0
2009-10-15 15:25:00,24.09,24.11,24.09,24.09,17200.0,20.105,20.1217,20.105,20.105,17200.0
2009-10-15 15:30:00,24.09,24.09,24.07,24.07,21000.0,20.105,20.105,20.0884,20.0884,21000.0
2009-10-15 15:35:00,24.07,24.08,24.05,24.05,24800.0,20.0884,20.0967,20.0717,20.0717,24800.0
2009-10-15 15:40:00,24.05,24.11,24.05,24.11,40600.0,20.0717,20.1217,20.0717,20.1217,40600.0
2009-10-15 15:45:00,24.09,24.11,24.08,24.11,64600.0,20.105,20.1217,20.0967,20.1217,64600.0
2009-10-15 15:50:00,24.11,24.17,24.11,24.17,65400.0,20.1217,20.1718,20.1217,20.1718,65400.0
2009-10-15 15:55:00,24.17,24.19,24.16,24.16,98800.0,20.1718,20.1885,20.1635,20.1635,98800.0
2009-10-16 09:30:00,24.31,24.35,24.27,24.34,76200.0,20.2887,20.322,20.2553,20.3137,76200.0
2009-10-16 09:35:00,24.32,24.35,24.28,24.35,18600.0,20.297,20.322,20.2636,20.322,18600.0
2009-10-16 09:40:00,24.34,24.38,24.28,24.3,37000.0,20.3137,20.3471,20.2636,20.2803,37000.0
2009-10-16 09:45:00,24.31,24.32,24.28,24.3,41600.0,20.2887,20.297,20.2636,20.2803,41600.0
2009-10-16 09:50:00,24.29,24.31,24.28,24.29,23800.0,20.272,20.2887,20.2636,20.272,23800.0
2009-10-16 09:55:00,24.29,24.3,24.2,24.28,31600.0,20.272,20.2803,20.1969,20.2636,31600.0
2009-10-16 10:00:00,24.27,24.3,24.25,24.29,21600.0,20.2553,20.2803,20.2386,20.272,21600.0
2009-10-16 10:05:00,24.29,24.29,24.25,24.27,20800.0,20.272,20.272,20.2386,20.2553,20800.0
2009-10-16 10:10:00,24.26,24.3,24.25,24.27,24600.0,20.2469,20.2803,20.2386,20.2553,24600.0
2009-10-16 10:15:00,24.27,24.33,24.25,24.33,17000.0,20.2553,20.3053,20.2386,20.3053,17000.0
2009-10-16 10:20:00,24.32,24.33,24.3,24.33,20400.0,20.297,20.3053,20.2803,20.3053,20400.0
2009-10-16 10:25:00,24.33,24.33,24.24,24.28,24400.0,20.3053,20.3053,20.2302,20.2636,24400.0
2009-10-16 10:30:00,24.27,24.28,24.24,24.24,35600.0,20.2553,20.2636,20.2302,20.2302,35600.0
2009-10-16 10:35:00,24.24,24.25,24.24,24.24,9600.0,20.2302,20.2386,20.2302,20.2302,9600.0
2009-10-16 10:40:00,24.24,24.25,24.22,24.23,31800.0,20.2302,20.2386,20.2135,20.2219,31800.0
2009-10-16 10:45:00,24.23,24.25,24.22,24.24,24000.0,20.2219,20.2386,20.2135,20.2302,24000.0
2009-10-16 10:50:00,24.24,24.25,24.22,24.22,14400.0,20.2302,20.2386,20.2135,20.2135,14400.0
2009-10-16 10:55:00,24.21,24.26,24.2,24.25,15400.0,20.2052,20.2469,20.1969,20.2386,15400.0
2009-10-16 11:00:00,24.25,24.28,24.24,24.28,15600.0,20.2386,20.2636,20.2302,20.2636,15600.0
2009-10-16 11:05:00,24.28,24.33,24.27,24.33,26000.0,20.2636,20.3053,20.2553,20.3053,26000.0
2009-10-16 11:10:00,24.33,24.33,24.27,24.27,8800.0,20.3053,20.3053,20.2553,20.2553,8800.0
2009-10-16 11:15:00,24.27,24.29,24.26,24.29,9000.0,20.2553,20.272,20.2469,20.272,9000.0
2009-10-16 11:20:00,24.28,24.28,24.25,24.25,12400.0,20.2636,20.2636,20.2386,20.2386,12400.0
2009-10-16 11:25:00,24.25,24.26,24.24,24.24,11800.0,20.2386,20.2469,20.2302,20.2302,11800.0
2009-10-16 11:30:00,24.25,24.27,24.23,24.24,15600.0,20.2386,20.2553,20.2219,20.2302,15600.0
2009-10-16 11:35:00,24.24,24.24,24.21,24.23,10400.0,20.2302,20.2302,20.2052,20.2219,10400.0
2009-10-16 11:40:00,24.23,24.24,24.21,24.21,6600.0,20.2219,20.2302,20.2052,20.2052,6600.0
2009-10-16 11:45:00,24.21,24.24,24.2,24.21,9200.0,20.2052,20.2302,20.1969,20.2052,9200.0
2009-10-16 11:50:00,24.21,24.22,24.18,24.19,15600.0,20.2052,20.2135,20.1802,20.1885,15600.0
2009-10-16 11:55:00,24.19,24.23,24.18,24.23,10600.0,20.1885,20.2219,20.1802,20.2219,10600.0
2009-10-16 12:00:00,24.22,24.26,24.22,24.26,20600.0,20.2135,20.2469,20.2135,20.2469,20600.0
2009-10-16 12:05:00,24.25,24.26,24.25,24.25,6000.0,20.2386,20.2469,20.2386,20.2386,6000.0
2009-10-16 12:10:00,24.25,24.25,24.25,24.25,5800.0,20.2386,20.2386,20.2386,20.2386,5800.0
2009-10-16 12:15:00,24.25,24.25,24.23,24.24,11600.0,20.2386,20.2386,20.2219,20.2302,11600.0
2009-10-16 12:20:00,24.24,24.27,24.23,24.25,12400.0,20.2302,20.2553,20.2219,20.2386,12400.0
2009-10-16 12:25:00,24.25,24.29,24.25,24.25,11000.0,20.2386,20.272,20.2386,20.2386,11000.0
2009-10-16 12:30:00,24.27,24.29,24.25,24.29,33000.0,20.2553,20.272,20.2386,20.272,33000.0
2009-10-16 12:35:00,24.29,24.29,24.27,24.27,5200.0,20.272,20.272,20.2553,20.2553,5200.0
2009-10-16 12:40:00,24.27,24.29,24.25,24.25,10400.0,20.2553,20.272,20.2386,20.2386,10400.0
2009-10-16 12:45:00,24.25,24.27,24.24,24.26,18200.0,20.2386,20.2553,20.2302,20.2469,18200.0
2009-10-16 12:50:00,24.26,24.29,24.25,24.28,7200.0,20.2469,20.272,20.2386,20.2636,7200.0
2009-10-16 12:55:00,24.27,24.27,24.25,24.27,9800.0,20.2553,20.2553,20.2386,20.2553,9800.0
2009-10-16 13:00:00,24.27,24.27,24.25,24.25,13000.0,20.2553,20.2553,20.2386,20.2386,13000.0
2009-10-16 13:05:00,24.25,24.27,24.25,24.25,11400.0,20.2386,20.2553,20.2386,20.2386,11400.0
2009-10-16 13:10:00,24.25,24.28,24.24,24.27,33000.0,20.2386,20.2636,20.2302,20.2553,33000.0
2009-10-16 13:15:00,24.27,24.34,24.27,24.31,8800.0,20.2553,20.3137,20.2553,20.2887,8800.0
2009-10-16 13:20:00,24.32,24.36,24.31,24.33,10800.0,20.297,20.3304,20.2887,20.3053,10800.0
2009-10-16 13:25:00,24.33,24.36,24.3,24.36,13400.0,20.3053,20.3304,20.2803,20.3304,13400.0
2009-10-16 13:30:00,24.35,24.36,24.3,24.3,8200.0,20.322,20.3304,20.2803,20.2803,8200.0
2009-10-16 13:35:00,24.32,24.34,24.32,24.34,7200.0,20.297,20.3137,20.297,20.3137,7200.0
2009-10-16 13:40:00,24.33,24.38,24.33,24.36,8800.0,20.3053,20.3471,20.3053,20.3304,8800.0
2009-10-16 13:45:00,24.36,24.36,24.35,24.36,6000.0,20.3304,20.3304,20.322,20.3304,6000.0
2009-10-16 13:50:00,24.36,24.36,24.34,24.34,11000.0,20.3304,20.3304,20.3137,20.3137,11000.0
2009-10-16 13:55:00,24.33,24.33,24.31,24.31,7200.0,20.3053,20.3053,20.2887,20.2887,7200.0
2009-10-16 14:00:00,24.31,24.34,24.31,24.34,7600.0,20.2887,20.3137,20.2887,20.3137,7600.0
2009-10-16 14:05:00,24.34,24.34,24.3,24.31,8400.0,20.3137,20.3137,20.2803,20.2887,8400.0
2009-10-16 14:10:00,24.31,24.31,24.3,24.3,9200.0,20.2887,20.2887,20.2803,20.2803,9200.0
2009-10-16 14:15:00,24.3,24.4,24.3,24.39,53000.0,20.2803,20.3638,20.2803,20.3554,53000.0
2009-10-16 14:20:00,24.39,24.39,24.33,24.34,9200.0,20.3554,20.3554,20.3053,20.3137,9200.0
2009-10-16 14:25:00,24.35,24.35,24.32,24.32,4800.0,20.322,20.322,20.297,20.297,4800.0
2009-10-16 14:30:00,24.31,24.31,24.28,24.29,7200.0,20.2887,20.2887,20.2636,20.272,7200.0
2009-10-16 14:35:00,24.29,24.29,24.27,24.27,4200.0,20.272,20.272,20.2553,20.2553,4200.0
2009-10-16 14:40:00,24.27,24.29,24.25,24.25,8000.0,20.2553,20.272,20.2386,20.2386,8000.0
2009-10-16 14:45:00,24.25,24.28,24.23,24.23,8800.0,20.2386,20.2636,20.2219,20.2219,8800.0
2009-10-16 14:50:00,24.23,24.24,24.21,24.21,6400.0,20.2219,20.2302,20.2052,20.2052,6400.0
2009-10-16 14:55:00,24.21,24.25,24.2,24.21,14600.0,20.2052,20.2386,20.1969,20.2052,14600.0
2009-10-16 15:00:00,24.21,24.23,24.21,24.22,10000.0,20.2052,20.2219,20.2052,20.2135,10000.0
2009-10-16 15:05:00,24.22,24.23,24.2,24.22,14400.0,20.2135,20.2219,20.1969,20.2135,14400.0
2009-10-16 15:10:00,24.22,24.28,24.22,24.27,21000.0,20.2135,20.2636,20.2135,20.2553,21000.0
2009-10-16 15:15:00,24.26,24.26,24.22,24.24,20200.0,20.2469,20.2469,20.2135,20.2302,20200.0
2009-10-16 15:20:00,24.23,24.26,24.23,24.26,15000.0,20.2219,20.2469,20.2219,20.2469,15000.0
2009-10-16 15:25:00,24.25,24.29,24.25,24.29,28800.0,20.2386,20.272,20.2386,20.272,28800.0
2009-10-16 15:30:00,24.28,24.28,24.25,24.26,25000.0,20.2636,20.2636,20.2386,20.2469,25000.0
2009-10-16 15:35:00,24.27,24.34,24.26,24.31,32600.0,20.2553,20.3137,20.2469,20.2887,32600.0
2009-10-16 15:40:00,24.31,24.35,24.31,24.33,34400.0,20.2887,20.322,20.2887,20.3053,34400.0
2009-10-16 15:45:00,24.33,24.33,24.31,24.33,35600.0,20.3053,20.3053,20.2887,20.3053,35600.0
2009-10-16 15:50:00,24.33,24.35,24.3,24.3,91000.0,20.3053,20.322,20.2803,20.2803,91000.0
2009-10-16 15:55:00,24.3,24.33,24.29,24.32,77400.0,20.2803,20.3053,20.272,20.297,77400.0
2009-10-19 09:30:00,24.47,24.48,24.39,24.43,65400.0,20.4222,20.4305,20.3554,20.3888,65400.0
2009-10-19 09:35:00,24.42,24.42,24.36,24.38,22400.0,20.3805,20.3805,20.3304,20.3471,22400.0
2009-10-19 09:40:00,24.39,24.47,24.39,24.43,11200.0,20.3554,20.4222,20.3554,20.3888,11200.0
2009-10-19 09:45:00,24.45,24.48,24.43,24.48,5000.0,20.4055,20.4305,20.3888,20.4305,5000.0
2009-10-19 09:50:00,24.47,24.49,24.45,24.49,22800.0,20.4222,20.4389,20.4055,20.4389,22800.0
2009-10-19 09:55:00,24.49,24.49,24.45,24.47,5800.0,20.4389,20.4389,20.4055,20.4222,5800.0
2009-10-19 10:00:00,24.46,24.47,24.42,24.43,22600.0,20.4138,20.4222,20.3805,20.3888,22600.0
2009-10-19 10:05:00,24.43,24.47,24.38,24.4,16400.0,20.3888,20.4222,20.3471,20.3638,16400.0
2009-10-19 10:10:00,24.39,24.43,24.39,24.42,10000.0,20.3554,20.3888,20.3554,20.3805,10000.0
2009-10-19 10:15:00,24.41,24.43,24.38,24.41,14600.0,20.3721,20.3888,20.3471,20.3721,14600.0
2009-10-19 10:20:00,24.41,24.49,24.41,24.42,24800.0,20.3721,20.4389,20.3721,20.3805,24800.0
2009-10-19 10:25:00,24.42,24.45,24.37,24.41,18800.0,20.3805,20.4055,20.3387,20.3721,18800.0
2009-10-19 10:30:00,24.43,24.47,24.39,24.39,20600.0,20.3888,20.4222,20.3554,20.3554,20600.0
2009-10-19 10:35:00,24.39,24.43,24.36,24.38,22000.0,20.3554,20.3888,20.3304,20.3471,22000.0
2009-10-19 10:40:00,24.38,24.41,24.38,24.41,7400.0,20.3471,20.3721,20.3471,20.3721,7400.0
2009-10-19 10:45:00,24.41,24.43,24.39,24.42,25000.0,20.3721,20.3888,20.3554,20.3805,25000.0
2009-10-19 10:50:00,24.42,24.42,24.38,24.41,31800.0,20.3805,20.3805,20.3471,20.3721,31800.0
2009-10-19 10:55:00,24.41,24.42,24.39,24.42,10000.0,20.3721,20.3805,20.3554,20.3805,10000.0
2009-10-19 11:00:00,24.42,24.42,24.4,24.4,20400.0,20.3805,20.3805,20.3638,20.3638,20400.0
2009-10-19 11:05:00,24.4,24.43,24.4,24.43,21600.0,20.3638,20.3888,20.3638,20.3888,21600.0
2009-10-19 11:10:00,24.43,24.43,24.4,24.41,18600.0,20.3888,20.3888,20.3638,20.3721,18600.0
2009-10-19 11:15:00,24.4,24.41,24.37,24.38,14600.0,20.3638,20.3721,20.3387,20.3471,14600.0
2009-10-19 11:20:00,24.38,24.41,24.37,24.4,42600.0,20.3471,20.3721,20.3387,20.3638,42600.0
2009-10-19 11:25:00,24.4,24.44,24.4,24.43,19800.0,20.3638,20.3972,20.3638,20.3888,19800.0
2009-10-19 11:30:00,24.43,24.46,24.43,24.43,31600.0,20.3888,20.4138,20.3888,20.3888,31600.0
2009-10-19 11:35:00,24.43,24.45,24.39,24.41,50400.0,20.3888,20.4055,20.3554,20.3721,50400.0
2009-10-19 11:40:00,24.41,24.45,24.41,24.45,14600.0,20.3721,20.4055,20.3721,20.4055,14600.0
2009-10-19 11:45:00,24.45,24.46,24.42,24.45,13200.0,20.4055,20.4138,20.3805,20.4055,13200.0
2009-10-19 11:50:00,24.46,24.5,24.46,24.5,27200.0,20.4138,20.4472,20.4138,20.4472,27200.0
2009-10-19 11:55:00,24.5,24.5,24.48,24.5,9200.0,20.4472,20.4472,20.4305,20.4472,9200.0
2009-10-19 12:00:00,24.5,24.56,24.5,24.54,11600.0,20.4472,20.4973,20.4472,20.4806,11600.0
2009-10-19 12:05:00,24.55,24.55,24.54,24.54,4000.0,20.489,20.489,20.4806,20.4806,4000.0
2009-10-19 12:10:00,24.54,24.54,24.5,24.5,6800.0,20.4806,20.4806,20.4472,20.4472,6800.0
2009-10-19 12:15:00,24.5,24.54,24.5,24.54,4800.0,20.4472,20.4806,20.4472,20.4806,4800.0
2009-10-19 12:20:00,24.54,24.54,24.52,24.53,7800.0,20.4806,20.4806,20.4639,20.4723,7800.0
2009-10-19 12:25:00,24.54,24.56,24.53,24.55,4000.0,20.4806,20.4973,20.4723,20.489,4000.0
2009-10-19 12:30:00,24.55,24.57,24.55,24.56,6400.0,20.489,20.5056,20.489,20.4973,6400.0
2009-10-19 12:35:00,24.56,24.57,24.54,24.54,6600.0,20.4973,20.5056,20.4806,20.4806,6600.0
2009-10-19 12:40:00,24.53,24.55,24.53,24.55,8400.0,20.4723,20.489,20.4723,20.489,8400.0
2009-10-19 12:45:00,24.54,24.55,24.52,24.52,7000.0,20.4806,20.489,20.4639,20.4639,7000.0
2009-10-19 12:50:00,24.54,24.54,24.49,24.5,8800.0,20.4806,20.4806,20.4389,20.4472,8800.0
2009-10-19 12:55:00,24.49,24.5,24.48,24.5,7600.0,20.4389,20.4472,20.4305,20.4472,7600.0
2009-10-19 13:00:00,24.49,24.53,24.49,24.52,8800.0,20.4389,20.4723,20.4389,20.4639,8800.0
2009-10-19 13:05:00,24.53,24.53,24.51,24.52,4600.0,20.4723,20.4723,20.4556,20.4639,4600.0
2009-10-19 13:10:00,24.53,24.54,24.52,24.53,7200.0,20.4723,20.4806,20.4639,20.4723,7200.0
2009-10-19 13:15:00,24.53,24.53,24.52,24.53,12800.0,20.4723,20.4723,20.4639,20.4723,12800.0
2009-10-19 13:20:00,24.52,24.54,24.52,24.52,21600.0,20.4639,20.4806,20.4639,20.4639,21600.0
2009-10-19 13:25:00,24.52,24.56,24.51,24.55,11800.0,20.4639,20.4973,20.4556,20.489,11800.0
2009-10-19 13:30:00,24.55,24.55,24.53,24.55,8200.0,20.489,20.489,20.4723,20.489,8200.0
2009-10-19 13:35:00,24.55,24.59,24.55,24.58,11000.0,20.489,20.5223,20.489,20.514,11000.0
2009-10-19 13:40:00,24.57,24.57,24.55,24.56,10000.0,20.5056,20.5056,20.489,20.4973,10000.0
2009-10-19 13:45:00,24.57,24.57,24.53,24.53,7600.0,20.5056,20.5056,20.4723,20.4723,7600.0
2009-10-19 13:50:00,24.54,24.57,24.53,24.57,3800.0,20.4806,20.5056,20.4723,20.5056,3800.0
2009-10-19 13:55:00,24.58,24.59,24.56,24.56,14600.0,20.514,20.5223,20.4973,20.4973,14600.0
2009-10-19 14:00:00,24.56,24.56,24.52,24.53,16000.0,20.4973,20.4973,20.4639,20.4723,16000.0
2009-10-19 14:05:00,24.53,24.54,24.53,24.53,8000.0,20.4723,20.4806,20.4723,20.4723,8000.0
2009-10-19 14:10:00,24.53,24.56,24.53,24.55,8200.0,20.4723,20.4973,20.4723,20.489,8200.0
2009-10-19 14:15:00,24.56,24.59,24.56,24.59,16000.0,20.4973,20.5223,20.4973,20.5223,16000.0
2009-10-19 14:20:00,24.59,24.61,24.58,24.61,22200.0,20.5223,20.539,20.514,20.539,22200.0
2009-10-19 14:25:00,24.6,24.61,24.58,24.6,8200.0,20.5307,20.539,20.514,20.5307,8200.0
2009-10-19 14:30:00,24.6,24.61,24.58,24.58,11600.0,20.5307,20.539,20.514,20.514,11600.0
2009-10-19 14:35:00,24.58,24.59,24.55,24.56,13600.0,20.514,20.5223,20.489,20.4973,13600.0
2009-10-19 14:40:00,24.55,24.58,24.55,24.57,7200.0,20.489,20.514,20.489,20.5056,7200.0
2009-10-19 14:45:00,24.56,24.56,24.53,24.54,8600.0,20.4973,20.4973,20.4723,20.4806,8600.0
2009-10-19 14:50:00,24.55,24.55,24.52,24.54,14200.0,20.489,20.489,20.4639,20.4806,14200.0
2009-10-19 14:55:00,24.54,24.56,24.54,24.54,23400.0,20.4806,20.4973,20.4806,20.4806,23400.0
2009-10-19 15:00:00,24.54,24.57,24.53,24.54,17200.0,20.4806,20.5056,20.4723,20.4806,17200.0
2009-10-19 15:05:00,24.55,24.56,24.55,24.55,9400.0,20.489,20.4973,20.489,20.489,9400.0
2009-10-19 15:10:00,24.55,24.58,24.53,24.54,18000.0,20.489,20.514,20.4723,20.4806,18000.0
2009-10-19 15:15:00,24.53,24.56,24.53,24.53,18800.0,20.4723,20.4973,20.4723,20.4723,18800.0
2009-10-19 15:20:00,24.53,24.55,24.53,24.55,17000.0,20.4723,20.489,20.4723,20.489,17000.0
2009-10-19 15:25:00,24.55,24.57,24.54,24.57,35400.0,20.489,20.5056,20.4806,20.5056,35400.0
2009-10-19 15:30:00,24.57,24.58,24.56,24.57,32600.0,20.5056,20.514,20.4973,20.5056,32600.0
2009-10-19 15:35:00,24.56,24.58,24.56,24.56,25200.0,20.4973,20.514,20.4973,20.4973,25200.0
2009-10-19 15:40:00,24.56,24.58,24.55,24.58,35200.0,20.4973,20.514,20.489,20.514,35200.0
2009-10-19 15:45:00,24.57,24.61,24.56,24.58,51600.0,20.5056,20.539,20.4973,20.514,51600.0
2009-10-19 15:50:00,24.58,24.6,24.55,24.55,74400.0,20.514,20.5307,20.489,20.489,74400.0
2009-10-19 15:55:00,24.55,24.57,24.53,24.54,108600.0,20.489,20.5056,20.4723,20.4806,108600.0
2009-10-20 09:30:00,24.48,24.57,24.47,24.47,68800.0,20.4305,20.5056,20.4222,20.4222,68800.0
2009-10-20 09:35:00,24.46,24.52,24.44,24.5,70600.0,20.4138,20.4639,20.3972,20.4472,70600.0
2009-10-20 09:40:00,24.48,24.5,24.45,24.48,23800.0,20.4305,20.4472,20.4055,20.4305,23800.0
2009-10-20 09:45:00,24.47,24.47,24.43,24.46,33400.0,20.4222,20.4222,20.3888,20.4138,33400.0
2009-10-20 09:50:00,24.46,24.47,24.43,24.44,33400.0,20.4138,20.4222,20.3888,20.3972,33400.0
2009-10-20 09:55:00,24.43,24.46,24.43,24.43,17600.0,20.3888,20.4138,20.3888,20.3888,17600.0
2009-10-20 10:00:00,24.43,24.47,24.43,24.44,27200.0,20.3888,20.4222,20.3888,20.3972,27200.0
2009-10-20 10:05:00,24.45,24.48,24.43,24.48,31000.0,20.4055,20.4305,20.3888,20.4305,31000.0
2009-10-20 10:10:00,24.47,24.47,24.42,24.43,21200.0,20.4222,20.4222,20.3805,20.3888,21200.0
2009-10-20 10:15:00,24.43,24.44,24.4,24.41,35200.0,20.3888,20.3972,20.3638,20.3721,35200.0
2009-10-20 10:20:00,24.4,24.48,24.4,24.46,10800.0,20.3638,20.4305,20.3638,20.4138,10800.0
2009-10-20 10:25:00,24.47,24.53,24.47,24.52,14400.0,20.4222,20.4723,20.4222,20.4639,14400.0
2009-10-20 10:30:00,24.5,24.55,24.5,24.55,9000.0,20.4472,20.489,20.4472,20.489,9000.0
2009-10-20 10:35:00,24.54,24.55,24.5,24.51,9800.0,20.4806,20.489,20.4472,20.4556,9800.0
2009-10-20 10:40:00,24.5,24.51,24.48,24.5,13400.0,20.4472,20.4556,20.4305,20.4472,13400.0
2009-10-20 10:45:00,24.49,24.52,24.49,24.52,8600.0,20.4389,20.4639,20.4389,20.4639,8600.0
2009-10-20 10:50:00,24.53,24.55,24.5,24.5,11400.0,20.4723,20.489,20.4472,20.4472,11400.0
2009-10-20 10:55:00,24.49,24.53,24.47,24.49,23400.0,20.4389,20.4723,20.4222,20.4389,23400.0
2009-10-20 11:00:00,24.5,24.52,24.49,24.5,4600.0,20.4472,20.4639,20.4389,20.4472,4600.0
2009-10-20 11:05:00,24.5,24.5,24.45,24.46,7000.0,20.4472,20.4472,20.4055,20.4138,7000.0
2009-10-20 11:10:00,24.46,24.47,24.44,24.45,6200.0,20.4138,20.4222,20.3972,20.4055,6200.0
2009-10-20 11:15:00,24.46,24.47,24.45,24.46,4600.0,20.4138,20.4222,20.4055,20.4138,4600.0
2009-10-20 11:20:00,24.46,24.49,24.46,24.49,9800.0,20.4138,20.4389,20.4138,20.4389,9800.0
2009-10-20 11:25:00,24.49,24.52,24.47,24.52,12200.0,20.4389,20.4639,20.4222,20.4639,12200.0
2009-10-20 11:30:00,24.52,24.54,24.5,24.52,17600.0,20.4639,20.4806,20.4472,20.4639,17600.0
2009-10-20 11:35:00,24.52,24.55,24.5,24.54,36000.0,20.4639,20.489,20.4472,20.4806,36000.0
2009-10-20 11:40:00,24.54,24.58,24.54,24.56,15000.0,20.4806,20.514,20.4806,20.4973,15000.0
2009-10-20 11:45:00,24.55,24.57,24.52,24.53,15800.0,20.489,20.5056,20.4639,20.4723,15800.0
2009-10-20 11:50:00,24.54,24.54,24.5,24.53,16400.0,20.4806,20.4806,20.4472,20.4723,16400.0
2009-10-20 11:55:00,24.52,24.56,24.5,24.52,41000.0,20.4639,20.4973,20.4472,20.4639,41000.0
2009-10-20 12:00:00,24.52,24.54,24.52,24.53,28000.0,20.4639,20.4806,20.4639,20.4723,28000.0
2009-10-20 12:05:00,24.53,24.57,24.51,24.56,110000.0,20.4723,20.5056,20.4556,20.4973,110000.0
2009-10-20 12:10:00,24.57,24.57,24.54,24.56,10200.0,20.5056,20.5056,20.4806,20.4973,10200.0
2009-10-20 12:15:00,24.55,24.56,24.53,24.56,21800.0,20.489,20.4973,20.4723,20.4973,21800.0
2009-10-20 12:20:00,24.57,24.59,24.53,24.56,28200.0,20.5056,20.5223,20.4723,20.4973,28200.0
2009-10-20 12:25:00,24.56,24.6,24.56,24.59,6600.0,20.4973,20.5307,20.4973,20.5223,6600.0
2009-10-20 12:30:00,24.59,24.59,24.55,24.55,6600.0,20.5223,20.5223,20.489,20.489,6600.0
2009-10-20 12:35:00,24.55,24.61,24.54,24.6,18000.0,20.489,20.539,20.4806,20.5307,18000.0
2009-10-20 12:40:00,24.6,24.62,24.59,24.59,12000.0,20.5307,20.5474,20.5223,20.5223,12000.0
2009-10-20 12:45:00,24.61,24.61,24.58,24.59,8600.0,20.539,20.539,20.514,20.5223,8600.0
2009-10-20 12:50:00,24.58,24.58,24.56,24.56,10400.0,20.514,20.514,20.4973,20.4973,10400.0
2009-10-20 12:55:00,24.56,24.58,24.55,24.55,10200.0,20.4973,20.514,20.489,20.489,10200.0
2009-10-20 13:00:00,24.55,24.56,24.54,24.55,8000.0,20.489,20.4973,20.4806,20.489,8000.0
2009-10-20 13:05:00,24.55,24.57,24.54,24.56,22600.0,20.489,20.5056,20.4806,20.4973,22600.0
2009-10-20 13:10:00,24.56,24.59,24.55,24.59,19400.0,20.4973,20.5223,20.489,20.5223,19400.0
2009-10-20 13:15:00,24.59,24.59,24.57,24.57,7600.0,20.5223,20.5223,20.5056,20.5056,7600.0
2009-10-20 13:20:00,24.57,24.58,24.57,24.57,8000.0,20.5056,20.514,20.5056,20.5056,8000.0
2009-10-20 13:25:00,24.57,24.58,24.54,24.57,14200.0,20.5056,20.514,20.4806,20.5056,14200.0
2009-10-20 13:30:00,24.58,24.58,24.57,24.57,4000.0,20.514,20.514,20.5056,20.5056,4000.0
2009-10-20 13:35:00,24.57,24.57,24.54,24.54,4200.0,20.5056,20.5056,20.4806,20.4806,4200.0
2009-10-20 13:40:00,24.55,24.55,24.53,24.54,5200.0,20.489,20.489,20.4723,20.4806,5200.0
2009-10-20 13:45:00,24.53,24.54,24.53,24.53,8400.0,20.4723,20.4806,20.4723,20.4723,8400.0
2009-10-20 13:50:00,24.53,24.53,24.5,24.51,8000.0,20.4723,20.4723,20.4472,20.4556,8000.0
2009-10-20 13:55:00,24.5,24.53,24.5,24.5,5600.0,20.4472,20.4723,20.4472,20.4472,5600.0
2009-10-20 14:00:00,24.5,24.53,24.5,24.53,18400.0,20.4472,20.4723,20.4472,20.4723,18400.0
2009-10-20 14:05:00,24.53,24.53,24.51,24.52,22200.0,20.4723,20.4723,20.4556,20.4639,22200.0
2009-10-20 14:10:00,24.52,24.54,24.52,24.54,14200.0,20.4639,20.4806,20.4639,20.4806,14200.0
2009-10-20 14:15:00,24.55,24.6,24.55,24.59,19800.0,20.489,20.5307,20.489,20.5223,19800.0
2009-10-20 14:20:00,24.59,24.59,24.57,24.58,11400.0,20.5223,20.5223,20.5056,20.514,11400.0
2009-10-20 14:25:00,24.58,24.58,24.54,24.57,16200.0,20.514,20.514,20.4806,20.5056,16200.0
2009-10-20 14:30:00,24.57,24.58,24.54,24.58,17000.0,20.5056,20.514,20.4806,20.514,17000.0
2009-10-20 14:35:00,24.58,24.6,24.57,24.6,18600.0,20.514,20.5307,20.5056,20.5307,18600.0
2009-10-20 14:40:00,24.6,24.6,24.58,24.59,5600.0,20.5307,20.5307,20.514,20.5223,5600.0
2009-10-20 14:45:00,24.59,24.6,24.58,24.58,8000.0,20.5223,20.5307,20.514,20.514,8000.0
2009-10-20 14:50:00,24.58,24.6,24.57,24.58,17400.0,20.514,20.5307,20.5056,20.514,17400.0
2009-10-20 14:55:00,24.57,24.58,24.57,24.58,8000.0,20.5056,20.514,20.5056,20.514,8000.0
2009-10-20 15:00:00,24.58,24.6,24.57,24.58,21200.0,20.514,20.5307,20.5056,20.514,21200.0
2009-10-20 15:05:00,24.58,24.58,24.53,24.55,14000.0,20.514,20.514,20.4723,20.489,14000.0
2009-10-20 15:10:00,24.54,24.54,24.53,24.53,8600.0,20.4806,20.4806,20.4723,20.4723,8600.0
2009-10-20 15:15:00,24.54,24.55,24.52,24.54,11000.0,20.4806,20.489,20.4639,20.4806,11000.0
2009-10-20 15:20:00,24.53,24.56,24.52,24.52,19000.0,20.4723,20.4973,20.4639,20.4639,19000.0
2009-10-20 15:25:00,24.52,24.54,24.5,24.54,73800.0,20.4639,20.4806,20.4472,20.4806,73800.0
2009-10-20 15:30:00,24.54,24.57,24.53,24.53,18400.0,20.4806,20.5056,20.4723,20.4723,18400.0
2009-10-20 15:35:00,24.53,24.55,24.53,24.53,18400.0,20.4723,20.489,20.4723,20.4723,18400.0
2009-10-20 15:40:00,24.55,24.57,24.54,24.55,16600.0,20.489,20.5056,20.4806,20.489,16600.0
2009-10-20 15:45:00,24.55,24.58,24.55,24.58,33000.0,20.489,20.514,20.489,20.514,33000.0
2009-10-20 15:50:00,24.57,24.63,24.56,24.61,105800.0,20.5056,20.5557,20.4973,20.539,105800.0
2009-10-20 15:55:00,24.61,24.63,24.6,24.63,77000.0,20.539,20.5557,20.5307,20.5557,77000.0
2009-10-21 09:30:00,24.71,24.88,24.71,24.86,84600.0,20.6225,20.7644,20.6225,20.7477,84600.0
2009-10-21 09:35:00,24.85,24.88,24.65,24.7,100200.0,20.7393,20.7644,20.5724,20.6141,100200.0
2009-10-21 09:40:00,24.71,24.86,24.71,24.84,13800.0,20.6225,20.7477,20.6225,20.731,13800.0
2009-10-21 09:45:00,24.84,24.86,24.75,24.75,25200.0,20.731,20.7477,20.6559,20.6559,25200.0
2009-10-21 09:50:00,24.77,24.8,24.71,24.78,60200.0,20.6726,20.6976,20.6225,20.6809,60200.0
2009-10-21 09:55:00,24.78,24.78,24.71,24.71,22000.0,20.6809,20.6809,20.6225,20.6225,22000.0
2009-10-21 10:00:00,24.74,24.83,24.72,24.8,23800.0,20.6475,20.7226,20.6308,20.6976,23800.0
2009-10-21 10:05:00,24.81,24.82,24.74,24.77,63600.0,20.7059,20.7143,20.6475,20.6726,63600.0
2009-10-21 10:10:00,24.77,24.78,24.73,24.77,80200.0,20.6726,20.6809,20.6392,20.6726,80200.0
2009-10-21 10:15:00,24.77,24.79,24.72,24.73,39400.0,20.6726,20.6893,20.6308,20.6392,39400.0
2009-10-21 10:20:00,24.72,24.73,24.68,24.73,13800.0,20.6308,20.6392,20.5975,20.6392,13800.0
2009-10-21 10:25:00,24.73,24.77,24.71,24.75,12800.0,20.6392,20.6726,20.6225,20.6559,12800.0
2009-10-21 10:30:00,24.75,24.78,24.74,24.77,14000.0,20.6559,20.6809,20.6475,20.6726,14000.0
2009-10-21 10:35:00,24.78,24.78,24.7,24.73,57000.0,20.6809,20.6809,20.6141,20.6392,57000.0
2009-10-21 10:40:00,24.73,24.78,24.72,24.76,16800.0,20.6392,20.6809,20.6308,20.6642,16800.0
2009-10-21 10:45:00,24.78,24.78,24.76,24.78,27600.0,20.6809,20.6809,20.6642,20.6809,27600.0
2009-10-21 10:50:00,24.78,24.8,24.77,24.78,13200.0,20.6809,20.6976,20.6726,20.6809,13200.0
2009-10-21 10:55:00,24.78,24.79,24.77,24.79,15000.0,20.6809,20.6893,20.6726,20.6893,15000.0
2009-10-21 11:00:00,24.79,24.79,24.71,24.72,94000.0,20.6893,20.6893,20.6225,20.6308,94000.0
2009-10-21 11:05:00,24.72,24.75,24.72,24.75,38200.0,20.6308,20.6559,20.6308,20.6559,38200.0
2009-10-21 11:10:00,24.75,24.75,24.64,24.65,55800.0,20.6559,20.6559,20.5641,20.5724,55800.0
2009-10-21 11:15:00,24.64,24.67,24.62,24.63,55800.0,20.5641,20.5891,20.5474,20.5557,55800.0
2009-10-21 11:20:00,24.63,24.64,24.58,24.58,53600.0,20.5557,20.5641,20.514,20.514,53600.0
2009-10-21 11:25:00,24.58,24.59,24.5,24.54,91600.0,20.514,20.5223,20.4472,20.4806,91600.0
2009-10-21 11:30:00,24.54,24.61,24.53,24.61,18400.0,20.4806,20.539,20.4723,20.539,18400.0
2009-10-21 11:35:00,24.61,24.63,24.61,24.63,25000.0,20.539,20.5557,20.539,20.5557,25000.0
2009-10-21 11:40:00,24.63,24.68,24.61,24.68,9400.0,20.5557,20.5975,20.539,20.5975,9400.0
2009-10-21 11:45:00,24.67,24.68,24.6,24.61,38200.0,20.5891,20.5975,20.5307,20.539,38200.0
2009-10-21 11:50:00,24.61,24.61,24.58,24.6,16200.0,20.539,20.539,20.514,20.5307,16200.0
2009-10-21 11:55:00,24.6,24.62,24.59,24.62,4200.0,20.5307,20.5474,20.5223,20.5474,4200.0
2009-10-21 12:00:00,24.63,24.67,24.63,24.65,8000.0,20.5557,20.5891,20.5557,20.5724,8000.0
2009-10-21 12:05:00,24.66,24.66,24.61,24.63,17600.0,20.5808,20.5808,20.539,20.5557,17600.0
2009-10-21 12:10:00,24.63,24.63,24.59,24.6,9600.0,20.5557,20.5557,20.5223,20.5307,9600.0
2009-10-21 12:15:00,24.59,24.62,24.59,24.62,4600.0,20.5223,20.5474,20.5223,20.5474,4600.0
2009-10-21 12:20:00,24.62,24.64,24.61,24.61,12800.0,20.5474,20.5641,20.539,20.539,12800.0
2009-10-21 12:25:00,24.63,24.63,24.61,24.61,8600.0,20.5557,20.5557,20.539,20.539,8600.0
2009-10-21 12:30:00,24.62,24.66,24.61,24.62,23400.0,20.5474,20.5808,20.539,20.5474,23400.0
2009-10-21 12:35:00,24.61,24.62,24.59,24.6,7400.0,20.539,20.5474,20.5223,20.5307,7400.0
2009-10-21 12:40:00,24.6,24.6,24.58,24.58,7000.0,20.5307,20.5307,20.514,20.514,7000.0
2009-10-21 12:45:00,24.58,24.61,24.57,24.61,9200.0,20.514,20.539,20.5056,20.539,9200.0
2009-10-21 12:50:00,24.61,24.61,24.57,24.57,19800.0,20.539,20.539,20.5056,20.5056,19800.0
2009-10-21 12:55:00,24.58,24.61,24.58,24.61,24800.0,20.514,20.539,20.514,20.539,24800.0
2009-10-21 13:00:00,24.61,24.63,24.61,24.63,26200.0,20.539,20.5557,20.539,20.5557,26200.0
2009-10-21 13:05:00,24.64,24.64,24.63,24.64,6400.0,20.5641,20.5641,20.5557,20.5641,6400.0
2009-10-21 13:10:00,24.64,24.68,24.64,24.68,10600.0,20.5641,20.5975,20.5641,20.5975,10600.0
2009-10-21 13:15:00,24.67,24.71,24.67,24.71,25800.0,20.5891,20.6225,20.5891,20.6225,25800.0
2009-10-21 13:20:00,24.7,24.71,24.67,24.68,24000.0,20.6141,20.6225,20.5891,20.5975,24000.0
2009-10-21 13:25:00,24.68,24.72,24.68,24.71,32400.0,20.5975,20.6308,20.5975,20.6225,32400.0
2009-10-21 13:30:00,24.72,24.72,24.71,24.72,13600.0,20.6308,20.6308,20.6225,20.6308,13600.0
2009-10-21 13:35:00,24.71,24.77,24.71,24.77,27800.0,20.6225,20.6726,20.6225,20.6726,27800.0
2009-10-21 13:40:00,24.77,24.78,24.75,24.77,9400.0,20.6726,20.6809,20.6559,20.6726,9400.0
2009-10-21 13:45:00,24.78,24.79,24.77,24.78,23600.0,20.6809,20.6893,20.6726,20.6809,23600.0
2009-10-21 13:50:00,24.78,24.8,24.77,24.79,30600.0,20.6809,20.6976,20.6726,20.6893,30600.0
2009-10-21 13:55:00,24.8,24.85,24.79,24.85,7800.0,20.6976,20.7393,20.6893,20.7393,7800.0
2009-10-21 14:00:00,24.83,24.85,24.81,24.83,42600.0,20.7226,20.7393,20.7059,20.7226,42600.0
2009-10-21 14:05:00,24.83,24.85,24.82,24.85,12000.0,20.7226,20.7393,20.7143,20.7393,12000.0
2009-10-21 14:10:00,24.85,24.85,24.83,24.85,23600.0,20.7393,20.7393,20.7226,20.7393,23600.0
2009-10-21 14:15:00,24.84,24.85,24.83,24.83,23800.0,20.731,20.7393,20.7226,20.7226,23800.0
2009-10-21 14:20:00,24.83,24.85,24.82,24.85,11800.0,20.7226,20.7393,20.7143,20.7393,11800.0
2009-10-21 14:25:00,24.86,24.86,24.84,24.85,6400.0,20.7477,20.7477,20.731,20.7393,6400.0
2009-10-21 14:30:00,24.86,24.86,24.82,24.82,14600.0,20.7477,20.7477,20.7143,20.7143,14600.0
2009-10-21 14:35:00,24.82,24.84,24.81,24.83,7200.0,20.7143,20.731,20.7059,20.7226,7200.0
2009-10-21 14:40:00,24.82,24.87,24.82,24.86,32800.0,20.7143,20.756,20.7143,20.7477,32800.0
2009-10-21 14:45:00,24.88,24.9,24.86,24.88,15400.0,20.7644,20.7811,20.7477,20.7644,15400.0
2009-10-21 14:50:00,24.87,24.88,24.86,24.86,4800.0,20.756,20.7644,20.7477,20.7477,4800.0
2009-10-21 14:55:00,24.86,24.86,24.84,24.85,10200.0,20.7477,20.7477,20.731,20.7393,10200.0
2009-10-21 15:00:00,24.85,24.86,24.84,24.85,22400.0,20.7393,20.7477,20.731,20.7393,22400.0
2009-10-21 15:05:00,24.84,24.85,24.83,24.83,13600.0,20.731,20.7393,20.7226,20.7226,13600.0
2009-10-21 15:10:00,24.83,24.83,24.8,24.81,10800.0,20.7226,20.7226,20.6976,20.7059,10800.0
2009-10-21 15:15:00,24.8,24.81,24.8,24.8,14200.0,20.6976,20.7059,20.6976,20.6976,14200.0
2009-10-21 15:20:00,24.81,24.81,24.77,24.78,109000.0,20.7059,20.7059,20.6726,20.6809,109000.0
2009-10-21 15:25:00,24.78,24.8,24.78,24.79,29400.0,20.6809,20.6976,20.6809,20.6893,29400.0
2009-10-21 15:30:00,24.79,24.79,24.72,24.73,45000.0,20.6893,20.6893,20.6308,20.6392,45000.0
2009-10-21 15:35:00,24.72,24.74,24.67,24.73,57400.0,20.6308,20.6475,20.5891,20.6392,57400.0
2009-10-21 15:40:00,24.73,24.74,24.67,24.68,48200.0,20.6392,20.6475,20.5891,20.5975,48200.0
2009-10-21 15:45:00,24.68,24.68,24.65,24.65,62400.0,20.5975,20.5975,20.5724,20.5724,62400.0
2009-10-21 15:50:00,24.65,24.68,24.65,24.65,61000.0,20.5724,20.5975,20.5724,20.5724,61000.0
2009-10-21 15:55:00,24.65,24.71,24.65,24.67,104400.0,20.5724,20.6225,20.5724,20.5891,104400.0
2009-10-22 09:30:00,24.54,24.64,24.5,24.59,26400.0,20.4806,20.5641,20.4472,20.5223,26400.0
2009-10-22 09:35:00,24.59,24.67,24.57,24.67,39800.0,20.5223,20.5891,20.5056,20.5891,39800.0
2009-10-22 09:40:00,24.68,24.76,24.68,24.74,16600.0,20.5975,20.6642,20.5975,20.6475,16600.0
2009-10-22 09:45:00,24.73,24.75,24.68,24.68,12200.0,20.6392,20.6559,20.5975,20.5975,12200.0
2009-10-22 09:50:00,24.72,24.8,24.72,24.76,15400.0,20.6308,20.6976,20.6308,20.6642,15400.0
2009-10-22 09:55:00,24.76,24.76,24.68,24.71,8000.0,20.6642,20.6642,20.5975,20.6225,8000.0
2009-10-22 10:00:00,24.72,24.75,24.63,24.66,14000.0,20.6308,20.6559,20.5557,20.5808,14000.0
2009-10-22 10:05:00,24.63,24.67,24.61,24.67,8600.0,20.5557,20.5891,20.539,20.5891,8600.0
2009-10-22 10:10:00,24.66,24.67,24.61,24.65,7400.0,20.5808,20.5891,20.539,20.5724,7400.0
2009-10-22 10:15:00,24.66,24.67,24.61,24.66,16000.0,20.5808,20.5891,20.539,20.5808,16000.0
2009-10-22 10:20:00,24.66,24.71,24.66,24.7,14400.0,20.5808,20.6225,20.5808,20.6141,14400.0
2009-10-22 10:25:00,24.71,24.72,24.68,24.69,8000.0,20.6225,20.6308,20.5975,20.6058,8000.0
2009-10-22 10:30:00,24.7,24.75,24.67,24.7,14000.0,20.6141,20.6559,20.5891,20.6141,14000.0
2009-10-22 10:35:00,24.7,24.73,24.7,24.7,7000.0,20.6141,20.6392,20.6141,20.6141,7000.0
2009-10-22 10:40:00,24.71,24.73,24.69,24.73,10000.0,20.6225,20.6392,20.6058,20.6392,10000.0
2009-10-22 10:45:00,24.73,24.75,24.72,24.75,11800.0,20.6392,20.6559,20.6308,20.6559,11800.0
2009-10-22 10:50:00,24.75,24.77,24.67,24.74,20400.0,20.6559,20.6726,20.5891,20.6475,20400.0
2009-10-22 10:55:00,24.75,24.75,24.7,24.71,4800.0,20.6559,20.6559,20.6141,20.6225,4800.0
2009-10-22 11:00:00,24.72,24.72,24.68,24.68,4200.0,20.6308,20.6308,20.5975,20.5975,4200.0
2009-10-22 11:05:00,24.68,24.71,24.68,24.71,4800.0,20.5975,20.6225,20.5975,20.6225,4800.0
2009-10-22 11:10:00,24.71,24.72,24.71,24.72,4400.0,20.6225,20.6308,20.6225,20.6308,4400.0
2009-10-22 11:15:00,24.72,24.73,24.7,24.7,5600.0,20.6308,20.6392,20.6141,20.6141,5600.0
2009-10-22 11:20:00,24.7,24.75,24.7,24.74,6600.0,20.6141,20.6559,20.6141,20.6475,6600.0
2009-10-22 11:25:00,24.74,24.75,24.73,24.74,3800.0,20.6475,20.6559,20.6392,20.6475,3800.0
2009-10-22 11:30:00,24.74,24.79,24.74,24.79,7000.0,20.6475,20.6893,20.6475,20.6893,7000.0
2009-10-22 11:35:00,24.78,24.79,24.77,24.78,6600.0,20.6809,20.6893,20.6726,20.6809,6600.0
2009-10-22 11:40:00,24.78,24.78,24.77,24.77,3800.0,20.6809,20.6809,20.6726,20.6726,3800.0
2009-10-22 11:45:00,24.75,24.79,24.75,24.78,8200.0,20.6559,20.6893,20.6559,20.6809,8200.0
2009-10-22 11:50:00,24.78,24.78,24.74,24.75,10600.0,20.6809,20.6809,20.6475,20.6559,10600.0
2009-10-22 11:55:00,24.75,24.78,24.75,24.77,3000.0,20.6559,20.6809,20.6559,20.6726,3000.0
2009-10-22 12:00:00,24.76,24.81,24.76,24.78,15000.0,20.6642,20.7059,20.6642,20.6809,15000.0
2009-10-22 12:05:00,24.78,24.8,24.77,24.79,4800.0,20.6809,20.6976,20.6726,20.6893,4800.0
2009-10-22 12:10:00,24.79,24.83,24.79,24.82,16200.0,20.6893,20.7226,20.6893,20.7143,16200.0
2009-10-22 12:15:00,24.83,24.86,24.82,24.83,11400.0,20.7226,20.7477,20.7143,20.7226,11400.0
2009-10-22 12:20:00,24.85,24.85,24.82,24.82,4400.0,20.7393,20.7393,20.7143,20.7143,4400.0
2009-10-22 12:25:00,24.81,24.81,24.75,24.77,24000.0,20.7059,20.7059,20.6559,20.6726,24000.0
2009-10-22 12:30:00,24.77,24.77,24.68,24.68,56400.0,20.6726,20.6726,20.5975,20.5975,56400.0
2009-10-22 12:35:00,24.68,24.69,24.63,24.63,12800.0,20.5975,20.6058,20.5557,20.5557,12800.0
2009-10-22 12:40:00,24.63,24.65,24.61,24.61,10600.0,20.5557,20.5724,20.539,20.539,10600.0
2009-10-22 12:45:00,24.61,24.65,24.6,24.6,19400.0,20.539,20.5724,20.5307,20.5307,19400.0
2009-10-22 12:50:00,24.61,24.62,24.6,24.62,6800.0,20.539,20.5474,20.5307,20.5474,6800.0
2009-10-22 12:55:00,24.61,24.61,24.6,24.61,3800.0,20.539,20.539,20.5307,20.539,3800.0
2009-10-22 13:00:00,24.61,24.62,24.6,24.6,12200.0,20.539,20.5474,20.5307,20.5307,12200.0
2009-10-22 13:05:00,24.61,24.65,24.6,24.65,6600.0,20.539,20.5724,20.5307,20.5724,6600.0
2009-10-22 13:10:00,24.64,24.66,24.64,24.64,5600.0,20.5641,20.5808,20.5641,20.5641,5600.0
2009-10-22 13:15:00,24.63,24.65,24.63,24.65,3000.0,20.5557,20.5724,20.5557,20.5724,3000.0
2009-10-22 13:20:00,24.65,24.68,24.65,24.68,3400.0,20.5724,20.5975,20.5724,20.5975,3400.0
2009-10-22 13:25:00,24.68,24.72,24.68,24.72,8400.0,20.5975,20.6308,20.5975,20.6308,8400.0
2009-10-22 13:30:00,24.71,24.71,24.68,24.7,4800.0,20.6225,20.6225,20.5975,20.6141,4800.0
2009-10-22 13:35:00,24.71,24.74,24.7,24.73,6200.0,20.6225,20.6475,20.6141,20.6392,6200.0
2009-10-22 13:40:00,24.73,24.74,24.71,24.71,15000.0,20.6392,20.6475,20.6225,20.6225,15000.0
2009-10-22 13:45:00,24.72,24.72,24.7,24.7,6800.0,20.6308,20.6308,20.6141,20.6141,6800.0
2009-10-22 13:50:00,24.71,24.71,24.68,24.68,10200.0,20.6225,20.6225,20.5975,20.5975,10200.0
2009-10-22 13:55:00,24.67,24.68,24.67,24.68,5000.0,20.5891,20.5975,20.5891,20.5975,5000.0
2009-10-22 14:00:00,24.68,24.72,24.68,24.72,6800.0,20.5975,20.6308,20.5975,20.6308,6800.0
2009-10-22 14:05:00,24.72,24.74,24.72,24.73,3200.0,20.6308,20.6475,20.6308,20.6392,3200.0
2009-10-22 14:10:00,24.74,24.8,24.74,24.8,4600.0,20.6475,20.6976,20.6475,20.6976,4600.0
2009-10-22 14:15:00,24.8,24.82,24.77,24.77,9400.0,20.6976,20.7143,20.6726,20.6726,9400.0
2009-10-22 14:20:00,24.78,24.79,24.75,24.76,16400.0,20.6809,20.6893,20.6559,20.6642,16400.0
2009-10-22 14:25:00,24.77,24.77,24.75,24.77,4400.0,20.6726,20.6726,20.6559,20.6726,4400.0
2009-10-22 14:30:00,24.77,24.79,24.76,24.79,9400.0,20.6726,20.6893,20.6642,20.6893,9400.0
2009-10-22 14:35:00,24.78,24.83,24.78,24.82,19000.0,20.6809,20.7226,20.6809,20.7143,19000.0
2009-10-22 14:40:00,24.81,24.82,24.79,24.81,5600.0,20.7059,20.7143,20.6893,20.7059,5600.0
2009-10-22 14:45:00,24.81,24.84,24.8,24.82,8600.0,20.7059,20.731,20.6976,20.7143,8600.0
2009-10-22 14:50:00,24.82,24.84,24.82,24.84,1800.0,20.7143,20.731,20.7143,20.731,1800.0
2009-10-22 14:55:00,24.83,24.85,24.82,24.84,9600.0,20.7226,20.7393,20.7143,20.731,9600.0
2009-10-22 15:00:00,24.84,24.88,24.82,24.88,12400.0,20.731,20.7644,20.7143,20.7644,12400.0
2009-10-22 15:05:00,24.87,24.88,24.84,24.85,7600.0,20.756,20.7644,20.731,20.7393,7600.0
2009-10-22 15:10:00,24.86,24.89,24.85,24.86,8800.0,20.7477,20.7727,20.7393,20.7477,8800.0
2009-10-22 15:15:00,24.86,24.92,24.85,24.92,10800.0,20.7477,20.7978,20.7393,20.7978,10800.0
2009-10-22 15:20:00,24.92,24.93,24.9,24.92,16800.0,20.7978,20.8061,20.7811,20.7978,16800.0
2009-10-22 15:25:00,24.91,24.93,24.85,24.86,25000.0,20.7894,20.8061,20.7393,20.7477,25000.0
2009-10-22 15:30:00,24.85,24.85,24.82,24.84,18200.0,20.7393,20.7393,20.7143,20.731,18200.0
2009-10-22 15:35:00,24.83,24.83,24.8,24.81,14600.0,20.7226,20.7226,20.6976,20.7059,14600.0
2009-10-22 15:40:00,24.81,24.82,24.78,24.81,27000.0,20.7059,20.7143,20.6809,20.7059,27000.0
2009-10-22 15:45:00,24.82,24.84,24.81,24.82,41600.0,20.7143,20.731,20.7059,20.7143,41600.0
2009-10-22 15:50:00,24.82,24.86,24.82,24.85,82800.0,20.7143,20.7477,20.7143,20.7393,82800.0
2009-10-22 15:55:00,24.85,24.85,24.81,24.82,71000.0,20.7393,20.7393,20.7059,20.7143,71000.0
2009-10-23 09:30:00,24.93,24.99,24.93,24.93,32800.0,20.8061,20.8562,20.8061,20.8061,32800.0
2009-10-23 09:35:00,24.93,24.99,24.9,24.98,35400.0,20.8061,20.8562,20.7811,20.8478,35400.0
2009-10-23 09:40:00,24.98,25.08,24.96,24.96,60600.0,20.8478,20.9313,20.8311,20.8311,60600.0
2009-10-23 09:45:00,24.95,24.95,24.91,24.91,8000.0,20.8228,20.8228,20.7894,20.7894,8000.0
2009-10-23 09:50:00,24.93,24.96,24.91,24.91,12200.0,20.8061,20.8311,20.7894,20.7894,12200.0
2009-10-23 09:55:00,24.92,24.92,24.83,24.85,24800.0,20.7978,20.7978,20.7226,20.7393,24800.0
2009-10-23 10:00:00,24.88,24.95,24.86,24.87,16800.0,20.7644,20.8228,20.7477,20.756,16800.0
2009-10-23 10:05:00,24.85,24.87,24.83,24.86,12000.0,20.7393,20.756,20.7226,20.7477,12000.0
2009-10-23 10:10:00,24.86,24.86,24.79,24.79,6400.0,20.7477,20.7477,20.6893,20.6893,6400.0
2009-10-23 10:15:00,24.77,24.78,24.71,24.72,32000.0,20.6726,20.6809,20.6225,20.6308,32000.0
2009-10-23 10:20:00,24.72,24.77,24.72,24.77,14200.0,20.6308,20.6726,20.6308,20.6726,14200.0
2009-10-23 10:25:00,24.77,24.78,24.75,24.78,4200.0,20.6726,20.6809,20.6559,20.6809,4200.0
2009-10-23 10:30:00,24.78,24.78,24.73,24.73,7400.0,20.6809,20.6809,20.6392,20.6392,7400.0
2009-10-23 10:35:00,24.73,24.75,24.73,24.75,16200.0,20.6392,20.6559,20.6392,20.6559,16200.0
2009-10-23 10:40:00,24.75,24.77,24.75,24.77,4000.0,20.6559,20.6726,20.6559,20.6726,4000.0
2009-10-23 10:45:00,24.77,24.78,24.75,24.78,4400.0,20.6726,20.6809,20.6559,20.6809,4400.0
2009-10-23 10:50:00,24.77,24.77,24.74,24.75,4400.0,20.6726,20.6726,20.6475,20.6559,4400.0
2009-10-23 10:55:00,24.74,24.75,24.73,24.74,4400.0,20.6475,20.6559,20.6392,20.6475,4400.0
2009-10-23 11:00:00,24.74,24.78,24.73,24.77,3200.0,20.6475,20.6809,20.6392,20.6726,3200.0
2009-10-23 11:05:00,24.77,24.81,24.76,24.81,4400.0,20.6726,20.7059,20.6642,20.7059,4400.0
2009-10-23 11:10:00,24.8,24.84,24.8,24.84,7200.0,20.6976,20.731,20.6976,20.731,7200.0
2009-10-23 11:15:00,24.84,24.84,24.77,24.77,14600.0,20.731,20.731,20.6726,20.6726,14600.0
2009-10-23 11:20:00,24.75,24.78,24.75,24.78,3800.0,20.6559,20.6809,20.6559,20.6809,3800.0
2009-10-23 11:25:00,24.78,24.79,24.78,24.78,2200.0,20.6809,20.6893,20.6809,20.6809,2200.0
2009-10-23 11:30:00,24.78,24.78,24.77,24.77,3000.0,20.6809,20.6809,20.6726,20.6726,3000.0
2009-10-23 11:35:00,24.75,24.75,24.73,24.73,5800.0,20.6559,20.6559,20.6392,20.6392,5800.0
2009-10-23 11:40:00,24.73,24.75,24.73,24.75,5600.0,20.6392,20.6559,20.6392,20.6559,5600.0
2009-10-23 11:45:00,24.77,24.77,24.75,24.76,1800.0,20.6726,20.6726,20.6559,20.6642,1800.0
2009-10-23 11:50:00,24.75,24.78,24.75,24.78,4400.0,20.6559,20.6809,20.6559,20.6809,4400.0
2009-10-23 11:55:00,24.78,24.78,24.76,24.77,2800.0,20.6809,20.6809,20.6642,20.6726,2800.0
2009-10-23 12:00:00,24.76,24.78,24.75,24.76,11800.0,20.6642,20.6809,20.6559,20.6642,11800.0
2009-10-23 12:05:00,24.76,24.79,24.75,24.79,5800.0,20.6642,20.6893,20.6559,20.6893,5800.0
2009-10-23 12:10:00,24.8,24.82,24.79,24.81,9400.0,20.6976,20.7143,20.6893,20.7059,9400.0
2009-10-23 12:15:00,24.81,24.82,24.81,24.82,3600.0,20.7059,20.7143,20.7059,20.7143,3600.0
2009-10-23 12:20:00,24.81,24.84,24.8,24.81,9200.0,20.7059,20.731,20.6976,20.7059,9200.0
2009-10-23 12:25:00,24.81,24.82,24.8,24.81,3400.0,20.7059,20.7143,20.6976,20.7059,3400.0
2009-10-23 12:30:00,24.8,24.81,24.77,24.77,2800.0,20.6976,20.7059,20.6726,20.6726,2800.0
2009-10-23 12:35:00,24.77,24.77,24.75,24.75,2600.0,20.6726,20.6726,20.6559,20.6559,2600.0
2009-10-23 12:40:00,24.75,24.75,24.74,24.75,3600.0,20.6559,20.6559,20.6475,20.6559,3600.0
2009-10-23 12:45:00,24.75,24.82,24.75,24.81,7600.0,20.6559,20.7143,20.6559,20.7059,7600.0
2009-10-23 12:50:00,24.8,24.81,24.77,24.79,4400.0,20.6976,20.7059,20.6726,20.6893,4400.0
2009-10-23 12:55:00,24.79,24.79,24.77,24.77,4600.0,20.6893,20.6893,20.6726,20.6726,4600.0
2009-10-23 13:00:00,24.76,24.77,24.75,24.75,4000.0,20.6642,20.6726,20.6559,20.6559,4000.0
2009-10-23 13:05:00,24.77,24.77,24.76,24.77,2000.0,20.6726,20.6726,20.6642,20.6726,2000.0
2009-10-23 13:10:00,24.77,24.82,24.77,24.82,8000.0,20.6726,20.7143,20.6726,20.7143,8000.0
2009-10-23 13:15:00,24.82,24.83,24.82,24.82,4600.0,20.7143,20.7226,20.7143,20.7143,4600.0
2009-10-23 13:20:00,24.82,24.82,24.74,24.74,22400.0,20.7143,20.7143,20.6475,20.6475,22400.0
2009-10-23 13:25:00,24.75,24.77,24.75,24.76,4600.0,20.6559,20.6726,20.6559,20.6642,4600.0
2009-10-23 13:30:00,24.75,24.75,24.7,24.7,17200.0,20.6559,20.6559,20.6141,20.6141,17200.0
2009-10-23 13:35:00,24.71,24.72,24.7,24.71,11600.0,20.6225,20.6308,20.6141,20.6225,11600.0
2009-10-23 13:40:00,24.71,24.71,24.68,24.7,7000.0,20.6225,20.6225,20.5975,20.6141,7000.0
2009-10-23 13:45:00,24.7,24.71,24.67,24.68,7400.0,20.6141,20.6225,20.5891,20.5975,7400.0
2009-10-23 13:50:00,24.68,24.75,24.68,24.75,13000.0,20.5975,20.6559,20.5975,20.6559,13000.0
2009-10-23 13:55:00,24.74,24.75,24.74,24.75,2400.0,20.6475,20.6559,20.6475,20.6559,2400.0
2009-10-23 14:00:00,24.74,24.75,24.73,24.73,4600.0,20.6475,20.6559,20.6392,20.6392,4600.0
2009-10-23 14:05:00,24.72,24.74,24.7,24.73,9200.0,20.6308,20.6475,20.6141,20.6392,9200.0
2009-10-23 14:10:00,24.73,24.74,24.71,24.72,11400.0,20.6392,20.6475,20.6225,20.6308,11400.0
2009-10-23 14:15:00,24.72,24.73,24.71,24.72,2000.0,20.6308,20.6392,20.6225,20.6308,2000.0
2009-10-23 14:20:00,24.73,24.75,24.73,24.74,16400.0,20.6392,20.6559,20.6392,20.6475,16400.0
2009-10-23 14:25:00,24.73,24.75,24.73,24.75,7400.0,20.6392,20.6559,20.6392,20.6559,7400.0
2009-10-23 14:30:00,24.75,24.75,24.73,24.74,5200.0,20.6559,20.6559,20.6392,20.6475,5200.0
2009-10-23 14:35:00,24.74,24.75,24.74,24.75,4800.0,20.6475,20.6559,20.6475,20.6559,4800.0
2009-10-23 14:40:00,24.75,24.75,24.73,24.75,5800.0,20.6559,20.6559,20.6392,20.6559,5800.0
2009-10-23 14:45:00,24.76,24.77,24.76,24.77,4200.0,20.6642,20.6726,20.6642,20.6726,4200.0
2009-10-23 14:50:00,24.76,24.78,24.75,24.77,8800.0,20.6642,20.6809,20.6559,20.6726,8800.0
2009-10-23 14:55:00,24.77,24.79,24.77,24.79,7400.0,20.6726,20.6893,20.6726,20.6893,7400.0
2009-10-23 15:00:00,24.79,24.8,24.79,24.79,7600.0,20.6893,20.6976,20.6893,20.6893,7600.0
2009-10-23 15:05:00,24.77,24.83,24.77,24.82,11200.0,20.6726,20.7226,20.6726,20.7143,11200.0
2009-10-23 15:10:00,24.83,24.85,24.81,24.85,8400.0,20.7226,20.7393,20.7059,20.7393,8400.0
2009-10-23 15:15:00,24.85,24.86,24.84,24.84,6400.0,20.7393,20.7477,20.731,20.731,6400.0
2009-10-23 15:20:00,24.84,24.84,24.8,24.81,15400.0,20.731,20.731,20.6976,20.7059,15400.0
2009-10-23 15:25:00,24.81,24.81,24.78,24.8,7400.0,20.7059,20.7059,20.6809,20.6976,7400.0
2009-10-23 15:30:00,24.81,24.81,24.77,24.77,8400.0,20.7059,20.7059,20.6726,20.6726,8400.0
2009-10-23 15:35:00,24.75,24.77,24.74,24.75,16600.0,20.6559,20.6726,20.6475,20.6559,16600.0
2009-10-23 15:40:00,24.75,24.79,24.75,24.79,12000.0,20.6559,20.6893,20.6559,20.6893,12000.0
2009-10-23 15:45:00,24.79,24.82,24.79,24.81,29800.0,20.6893,20.7143,20.6893,20.7059,29800.0
2009-10-23 15:50:00,24.82,24.84,24.82,24.84,53000.0,20.7143,20.731,20.7143,20.731,53000.0
2009-10-23 15:55:00,24.84,24.84,24.8,24.82,94800.0,20.731,20.731,20.6976,20.7143,94800.0
2009-10-26 09:30:00,24.93,25.0,24.93,24.95,26800.0,20.8061,20.8645,20.8061,20.8228,26800.0
2009-10-26 09:35:00,24.96,25.0,24.91,25.0,60000.0,20.8311,20.8645,20.7894,20.8645,60000.0
2009-10-26 09:40:00,25.0,25.11,24.99,25.1,38000.0,20.8645,20.9563,20.8562,20.948,38000.0
2009-10-26 09:45:00,25.11,25.23,25.11,25.18,28000.0,20.9563,21.0565,20.9563,21.0147,28000.0
2009-10-26 09:50:00,25.15,25.18,25.12,25.15,5800.0,20.9897,21.0147,20.9647,20.9897,5800.0
2009-10-26 09:55:00,25.18,25.23,25.15,25.17,28400.0,21.0147,21.0565,20.9897,21.0064,28400.0
2009-10-26 10:00:00,25.16,25.19,25.11,25.13,27000.0,20.9981,21.0231,20.9563,20.973,27000.0
2009-10-26 10:05:00,25.13,25.15,25.11,25.15,36400.0,20.973,20.9897,20.9563,20.9897,36400.0
2009-10-26 10:10:00,25.14,25.17,25.13,25.13,12200.0,20.9814,21.0064,20.973,20.973,12200.0
2009-10-26 10:15:00,25.13,25.14,25.11,25.11,4600.0,20.973,20.9814,20.9563,20.9563,4600.0
2009-10-26 10:20:00,25.12,25.16,25.11,25.14,11800.0,20.9647,20.9981,20.9563,20.9814,11800.0
2009-10-26 10:25:00,25.16,25.2,25.16,25.19,7600.0,20.9981,21.0314,20.9981,21.0231,7600.0
2009-10-26 10:30:00,25.2,25.22,25.18,25.18,8000.0,21.0314,21.0481,21.0147,21.0147,8000.0
2009-10-26 10:35:00,25.18,25.24,25.18,25.22,16000.0,21.0147,21.0648,21.0147,21.0481,16000.0
2009-10-26 10:40:00,25.23,25.23,25.22,25.22,2600.0,21.0565,21.0565,21.0481,21.0481,2600.0
2009-10-26 10:45:00,25.22,25.23,25.21,25.23,5600.0,21.0481,21.0565,21.0398,21.0565,5600.0
2009-10-26 10:50:00,25.22,25.22,25.2,25.21,6600.0,21.0481,21.0481,21.0314,21.0398,6600.0
2009-10-26 10:55:00,25.22,25.22,25.18,25.18,17000.0,21.0481,21.0481,21.0147,21.0147,17000.0
2009-10-26 11:00:00,25.19,25.19,25.17,25.17,3400.0,21.0231,21.0231,21.0064,21.0064,3400.0
2009-10-26 11:05:00,25.17,25.23,25.17,25.23,11600.0,21.0064,21.0565,21.0064,21.0565,11600.0
2009-10-26 11:10:00,25.23,25.24,25.18,25.21,33800.0,21.0565,21.0648,21.0147,21.0398,33800.0
2009-10-26 11:15:00,25.18,25.19,25.17,25.18,27000.0,21.0147,21.0231,21.0064,21.0147,27000.0
2009-10-26 11:20:00,25.18,25.25,25.18,25.22,21800.0,21.0147,21.0732,21.0147,21.0481,21800.0
2009-10-26 11:25:00,25.22,25.24,25.18,25.21,18800.0,21.0481,21.0648,21.0147,21.0398,18800.0
2009-10-26 11:30:00,25.18,25.22,25.08,25.09,61800.0,21.0147,21.0481,20.9313,20.9396,61800.0
2009-10-26 11:35:00,25.08,25.1,25.02,25.09,37600.0,20.9313,20.948,20.8812,20.9396,37600.0
2009-10-26 11:40:00,25.08,25.11,25.07,25.1,17200.0,20.9313,20.9563,20.9229,20.948,17200.0
2009-10-26 11:45:00,25.08,25.11,25.08,25.09,32600.0,20.9313,20.9563,20.9313,20.9396,32600.0
2009-10-26 11:50:00,25.1,25.11,25.03,25.04,24400.0,20.948,20.9563,20.8896,20.8979,24400.0
2009-10-26 11:55:00,25.04,25.05,24.97,24.99,23200.0,20.8979,20.9062,20.8395,20.8562,23200.0
2009-10-26 12:00:00,24.99,25.06,24.99,25.02,24200.0,20.8562,20.9146,20.8562,20.8812,24200.0
2009-10-26 12:05:00,25.02,25.07,25.02,25.04,27000.0,20.8812,20.9229,20.8812,20.8979,27000.0
2009-10-26 12:10:00,25.05,25.08,25.05,25.08,12000.0,20.9062,20.9313,20.9062,20.9313,12000.0
2009-10-26 12:15:00,25.1,25.11,25.08,25.1,5600.0,20.948,20.9563,20.9313,20.948,5600.0
2009-10-26 12:20:00,25.09,25.09,25.05,25.05,6800.0,20.9396,20.9396,20.9062,20.9062,6800.0
2009-10-26 12:25:00,25.05,25.06,25.02,25.06,30800.0,20.9062,20.9146,20.8812,20.9146,30800.0
2009-10-26 12:30:00,25.07,25.07,25.05,25.06,32800.0,20.9229,20.9229,20.9062,20.9146,32800.0
2009-10-26 12:35:00,25.06,25.08,25.04,25.08,15000.0,20.9146,20.9313,20.8979,20.9313,15000.0
2009-10-26 12:40:00,25.08,25.09,25.03,25.04,19200.0,20.9313,20.9396,20.8896,20.8979,19200.0
2009-10-26 12:45:00,25.03,25.04,25.02,25.03,15400.0,20.8896,20.8979,20.8812,20.8896,15400.0
2009-10-26 12:50:00,25.03,25.07,25.03,25.07,10400.0,20.8896,20.9229,20.8896,20.9229,10400.0
2009-10-26 12:55:00,25.07,25.11,25.07,25.07,10200.0,20.9229,20.9563,20.9229,20.9229,10200.0
2009-10-26 13:00:00,25.08,25.08,25.02,25.03,3600.0,20.9313,20.9313,20.8812,20.8896,3600.0
2009-10-26 13:05:00,25.03,25.04,25.03,25.04,9800.0,20.8896,20.8979,20.8896,20.8979,9800.0
2009-10-26 13:10:00,25.04,25.04,25.01,25.01,2400.0,20.8979,20.8979,20.8729,20.8729,2400.0
2009-10-26 13:15:00,25.02,25.02,25.01,25.02,4200.0,20.8812,20.8812,20.8729,20.8812,4200.0
2009-10-26 13:20:00,25.02,25.02,24.99,25.0,5000.0,20.8812,20.8812,20.8562,20.8645,5000.0
2009-10-26 13:25:00,25.0,25.03,25.0,25.0,6200.0,20.8645,20.8896,20.8645,20.8645,6200.0
2009-10-26 13:30:00,25.0,25.0,24.97,24.97,5000.0,20.8645,20.8645,20.8395,20.8395,5000.0
2009-10-26 13:35:00,24.98,25.01,24.98,25.0,26000.0,20.8478,20.8729,20.8478,20.8645,26000.0
2009-10-26 13:40:00,25.0,25.02,25.0,25.0,10200.0,20.8645,20.8812,20.8645,20.8645,10200.0
2009-10-26 13:45:00,25.0,25.01,24.99,24.99,3800.0,20.8645,20.8729,20.8562,20.8562,3800.0
2009-10-26 13:50:00,25.0,25.0,24.97,25.0,5400.0,20.8645,20.8645,20.8395,20.8645,5400.0
2009-10-26 13:55:00,25.01,25.01,24.98,24.99,4400.0,20.8729,20.8729,20.8478,20.8562,4400.0
2009-10-26 14:00:00,24.98,25.0,24.97,25.0,14000.0,20.8478,20.8645,20.8395,20.8645,14000.0
2009-10-26 14:05:00,25.0,25.0,24.96,24.96,35800.0,20.8645,20.8645,20.8311,20.8311,35800.0
2009-10-26 14:10:00,24.96,24.98,24.96,24.97,23600.0,20.8311,20.8478,20.8311,20.8395,23600.0
2009-10-26 14:15:00,24.98,24.98,24.9,24.92,20000.0,20.8478,20.8478,20.7811,20.7978,20000.0
2009-10-26 14:20:00,24.91,24.97,24.91,24.96,9600.0,20.7894,20.8395,20.7894,20.8311,9600.0
2009-10-26 14:25:00,24.96,24.98,24.93,24.98,10800.0,20.8311,20.8478,20.8061,20.8478,10800.0
2009-10-26 14:30:00,24.97,24.97,24.92,24.92,12800.0,20.8395,20.8395,20.7978,20.7978,12800.0
2009-10-26 14:35:00,24.9,24.95,24.88,24.95,14600.0,20.7811,20.8228,20.7644,20.8228,14600.0
2009-10-26 14:40:00,24.96,24.96,24.91,24.92,6800.0,20.8311,20.8311,20.7894,20.7978,6800.0
2009-10-26 14:45:00,24.92,24.93,24.89,24.9,15400.0,20.7978,20.8061,20.7727,20.7811,15400.0
2009-10-26 14:50:00,24.9,24.92,24.9,24.92,14000.0,20.7811,20.7978,20.7811,20.7978,14000.0
2009-10-26 14:55:00,24.93,24.98,24.93,24.96,5400.0,20.8061,20.8478,20.8061,20.8311,5400.0
2009-10-26 15:00:00,24.93,24.94,24.93,24.93,9000.0,20.8061,20.8144,20.8061,20.8061,9000.0
2009-10-26 15:05:00,24.93,24.93,24.91,24.93,37000.0,20.8061,20.8061,20.7894,20.8061,37000.0
2009-10-26 15:10:00,24.93,24.95,24.92,24.92,10200.0,20.8061,20.8228,20.7978,20.7978,10200.0
2009-10-26 15:15:00,24.92,24.96,24.91,24.95,9800.0,20.7978,20.8311,20.7894,20.8228,9800.0
2009-10-26 15:20:00,24.93,24.95,24.92,24.95,12200.0,20.8061,20.8228,20.7978,20.8228,12200.0
2009-10-26 15:25:00,24.95,24.97,24.93,24.94,22000.0,20.8228,20.8395,20.8061,20.8144,22000.0
2009-10-26 15:30:00,24.93,24.98,24.93,24.97,14600.0,20.8061,20.8478,20.8061,20.8395,14600.0
2009-10-26 15:35:00,24.97,24.98,24.96,24.98,43400.0,20.8395,20.8478,20.8311,20.8478,43400.0
2009-10-26 15:40:00,24.98,24.98,24.95,24.98,70400.0,20.8478,20.8478,20.8228,20.8478,70400.0
2009-10-26 15:45:00,24.97,25.0,24.97,25.0,27200.0,20.8395,20.8645,20.8395,20.8645,27200.0
2009-10-26 15:50:00,24.99,24.99,24.91,24.91,34200.0,20.8562,20.8562,20.7894,20.7894,34200.0
2009-10-26 15:55:00,24.91,24.95,24.91,24.93,36000.0,20.7894,20.8228,20.7894,20.8061,36000.0
2009-10-27 09:30:00,24.86,25.09,24.84,24.85,120600.0,20.7477,20.9396,20.731,20.7393,120600.0
2009-10-27 09:35:00,24.86,24.88,24.85,24.86,56200.0,20.7477,20.7644,20.7393,20.7477,56200.0
2009-10-27 09:40:00,24.86,24.86,24.8,24.82,23800.0,20.7477,20.7477,20.6976,20.7143,23800.0
2009-10-27 09:45:00,24.82,24.86,24.82,24.86,31600.0,20.7143,20.7477,20.7143,20.7477,31600.0
2009-10-27 09:50:00,24.86,24.86,24.85,24.86,16200.0,20.7477,20.7477,20.7393,20.7477,16200.0
2009-10-27 09:55:00,24.85,24.88,24.85,24.87,31800.0,20.7393,20.7644,20.7393,20.756,31800.0
2009-10-27 10:00:00,24.88,24.88,24.7,24.76,42000.0,20.7644,20.7644,20.6141,20.6642,42000.0
2009-10-27 10:05:00,24.75,24.75,24.7,24.73,14200.0,20.6559,20.6559,20.6141,20.6392,14200.0
2009-10-27 10:10:00,24.73,24.74,24.7,24.7,15800.0,20.6392,20.6475,20.6141,20.6141,15800.0
2009-10-27 10:15:00,24.71,24.75,24.71,24.75,13400.0,20.6225,20.6559,20.6225,20.6559,13400.0
2009-10-27 10:20:00,24.75,24.79,24.75,24.75,15400.0,20.6559,20.6893,20.6559,20.6559,15400.0
2009-10-27 10:25:00,24.75,24.79,24.73,24.76,16200.0,20.6559,20.6893,20.6392,20.6642,16200.0
2009-10-27 10:30:00,24.77,24.78,24.73,24.73,23800.0,20.6726,20.6809,20.6392,20.6392,23800.0
2009-10-27 10:35:00,24.73,24.76,24.73,24.75,15600.0,20.6392,20.6642,20.6392,20.6559,15600.0
2009-10-27 10:40:00,24.75,24.82,24.75,24.81,15600.0,20.6559,20.7143,20.6559,20.7059,15600.0
2009-10-27 10:45:00,24.8,24.83,24.79,24.81,12600.0,20.6976,20.7226,20.6893,20.7059,12600.0
2009-10-27 10:50:00,24.81,24.82,24.71,24.74,16200.0,20.7059,20.7143,20.6225,20.6475,16200.0
2009-10-27 10:55:00,24.74,24.75,24.71,24.75,10800.0,20.6475,20.6559,20.6225,20.6559,10800.0
2009-10-27 11:00:00,24.74,24.77,24.7,24.72,14800.0,20.6475,20.6726,20.6141,20.6308,14800.0
2009-10-27 11:05:00,24.7,24.72,24.67,24.71,18200.0,20.6141,20.6308,20.5891,20.6225,18200.0
2009-10-27 11:10:00,24.7,24.73,24.67,24.73,9400.0,20.6141,20.6392,20.5891,20.6392,9400.0
2009-10-27 11:15:00,24.73,24.73,24.68,24.68,16800.0,20.6392,20.6392,20.5975,20.5975,16800.0
2009-10-27 11:20:00,24.68,24.69,24.65,24.66,10400.0,20.5975,20.6058,20.5724,20.5808,10400.0
2009-10-27 11:25:00,24.65,24.7,24.64,24.7,25600.0,20.5724,20.6141,20.5641,20.6141,25600.0
2009-10-27 11:30:00,24.7,24.72,24.68,24.68,11800.0,20.6141,20.6308,20.5975,20.5975,11800.0
2009-10-27 11:35:00,24.68,24.73,24.68,24.71,16600.0,20.5975,20.6392,20.5975,20.6225,16600.0
2009-10-27 11:40:00,24.71,24.74,24.71,24.73,13400.0,20.6225,20.6475,20.6225,20.6392,13400.0
2009-10-27 11:45:00,24.73,24.75,24.73,24.74,8600.0,20.6392,20.6559,20.6392,20.6475,8600.0
2009-10-27 11:50:00,24.74,24.8,24.74,24.78,16200.0,20.6475,20.6976,20.6475,20.6809,16200.0
2009-10-27 11:55:00,24.78,24.78,24.75,24.76,7600.0,20.6809,20.6809,20.6559,20.6642,7600.0
2009-10-27 12:00:00,24.76,24.79,24.76,24.79,13400.0,20.6642,20.6893,20.6642,20.6893,13400.0
2009-10-27 12:05:00,24.79,24.81,24.79,24.81,10200.0,20.6893,20.7059,20.6893,20.7059,10200.0
2009-10-27 12:10:00,24.81,24.81,24.8,24.8,7400.0,20.7059,20.7059,20.6976,20.6976,7400.0
2009-10-27 12:15:00,24.8,24.82,24.8,24.8,8800.0,20.6976,20.7143,20.6976,20.6976,8800.0
2009-10-27 12:20:00,24.79,24.79,24.75,24.75,8800.0,20.6893,20.6893,20.6559,20.6559,8800.0
2009-10-27 12:25:00,24.75,24.77,24.73,24.74,10400.0,20.6559,20.6726,20.6392,20.6475,10400.0
2009-10-27 12:30:00,24.74,24.75,24.73,24.73,16800.0,20.6475,20.6559,20.6392,20.6392,16800.0
2009-10-27 12:35:00,24.73,24.73,24.7,24.7,31200.0,20.6392,20.6392,20.6141,20.6141,31200.0
2009-10-27 12:40:00,24.7,24.7,24.68,24.68,7400.0,20.6141,20.6141,20.5975,20.5975,7400.0
2009-10-27 12:45:00,24.68,24.71,24.66,24.7,10800.0,20.5975,20.6225,20.5808,20.6141,10800.0
2009-10-27 12:50:00,24.69,24.69,24.66,24.68,21600.0,20.6058,20.6058,20.5808,20.5975,21600.0
2009-10-27 12:55:00,24.68,24.7,24.67,24.68,19400.0,20.5975,20.6141,20.5891,20.5975,19400.0
2009-10-27 13:00:00,24.68,24.68,24.65,24.65,10800.0,20.5975,20.5975,20.5724,20.5724,10800.0
2009-10-27 13:05:00,24.65,24.66,24.62,24.66,14600.0,20.5724,20.5808,20.5474,20.5808,14600.0
2009-10-27 13:10:00,24.65,24.7,24.65,24.7,8600.0,20.5724,20.6141,20.5724,20.6141,8600.0
2009-10-27 13:15:00,24.68,24.7,24.67,24.68,9200.0,20.5975,20.6141,20.5891,20.5975,9200.0
2009-10-27 13:20:00,24.68,24.68,24.6,24.61,10800.0,20.5975,20.5975,20.5307,20.539,10800.0
2009-10-27 13:25:00,24.61,24.63,24.6,24.61,14000.0,20.539,20.5557,20.5307,20.539,14000.0
2009-10-27 13:30:00,24.61,24.63,24.6,24.6,18600.0,20.539,20.5557,20.5307,20.5307,18600.0
2009-10-27 13:35:00,24.6,24.64,24.6,24.64,19400.0,20.5307,20.5641,20.5307,20.5641,19400.0
2009-10-27 13:40:00,24.63,24.67,24.63,24.64,5600.0,20.5557,20.5891,20.5557,20.5641,5600.0
2009-10-27 13:45:00,24.62,24.64,24.62,24.63,6800.0,20.5474,20.5641,20.5474,20.5557,6800.0
2009-10-27 13:50:00,24.63,24.64,24.61,24.61,18400.0,20.5557,20.5641,20.539,20.539,18400.0
2009-10-27 13:55:00,24.61,24.68,24.6,24.68,56000.0,20.539,20.5975,20.5307,20.5975,56000.0
2009-10-27 14:00:00,24.68,24.7,24.66,24.68,19400.0,20.5975,20.6141,20.5808,20.5975,19400.0
2009-10-27 14:05:00,24.68,24.7,24.68,24.69,12200.0,20.5975,20.6141,20.5975,20.6058,12200.0
2009-10-27 14:10:00,24.69,24.75,24.69,24.74,15400.0,20.6058,20.6559,20.6058,20.6475,15400.0
2009-10-27 14:15:00,24.74,24.76,24.74,24.75,7400.0,20.6475,20.6642,20.6475,20.6559,7400.0
2009-10-27 14:20:00,24.75,24.75,24.71,24.71,6800.0,20.6559,20.6559,20.6225,20.6225,6800.0
2009-10-27 14:25:00,24.72,24.77,24.72,24.75,22200.0,20.6308,20.6726,20.6308,20.6559,22200.0
2009-10-27 14:30:00,24.76,24.77,24.74,24.76,12200.0,20.6642,20.6726,20.6475,20.6642,12200.0
2009-10-27 14:35:00,24.75,24.77,24.73,24.74,7000.0,20.6559,20.6726,20.6392,20.6475,7000.0
2009-10-27 14:40:00,24.73,24.74,24.72,24.73,5600.0,20.6392,20.6475,20.6308,20.6392,5600.0
2009-10-27 14:45:00,24.72,24.74,24.7,24.74,7800.0,20.6308,20.6475,20.6141,20.6475,7800.0
2009-10-27 14:50:00,24.72,24.75,24.71,24.73,15200.0,20.6308,20.6559,20.6225,20.6392,15200.0
2009-10-27 14:55:00,24.73,24.75,24.72,24.73,20200.0,20.6392,20.6559,20.6308,20.6392,20200.0
2009-10-27 15:00:00,24.72,24.73,24.71,24.73,17400.0,20.6308,20.6392,20.6225,20.6392,17400.0
2009-10-27 15:05:00,24.72,24.73,24.7,24.71,18800.0,20.6308,20.6392,20.6141,20.6225,18800.0
2009-10-27 15:10:00,24.71,24.74,24.7,24.74,17600.0,20.6225,20.6475,20.6141,20.6475,17600.0
2009-10-27 15:15:00,24.73,24.76,24.72,24.75,22400.0,20.6392,20.6642,20.6308,20.6559,22400.0
2009-10-27 15:20:00,24.75,24.75,24.71,24.73,26600.0,20.6559,20.6559,20.6225,20.6392,26600.0
2009-10-27 15:25:00,24.73,24.75,24.71,24.72,17400.0,20.6392,20.6559,20.6225,20.6308,17400.0
2009-10-27 15:30:00,24.72,24.75,24.68,24.68,37800.0,20.6308,20.6559,20.5975,20.5975,37800.0
2009-10-27 15:35:00,24.68,24.73,24.67,24.72,51800.0,20.5975,20.6392,20.5891,20.6308,51800.0
2009-10-27 15:40:00,24.72,24.79,24.71,24.79,44600.0,20.6308,20.6893,20.6225,20.6893,44600.0
2009-10-27 15:45:00,24.78,24.8,24.71,24.71,74600.0,20.6809,20.6976,20.6225,20.6225,74600.0
2009-10-27 15:50:00,24.71,24.74,24.71,24.73,50000.0,20.6225,20.6475,20.6225,20.6392,50000.0
2009-10-27 15:55:00,24.73,24.74,24.72,24.73,72200.0,20.6392,20.6475,20.6308,20.6392,72200.0
2009-10-28 09:30:00,24.78,24.95,24.78,24.95,43600.0,20.6809,20.8228,20.6809,20.8228,43600.0
2009-10-28 09:35:00,24.95,24.95,24.84,24.89,46800.0,20.8228,20.8228,20.731,20.7727,46800.0
2009-10-28 09:40:00,24.9,24.91,24.84,24.86,15800.0,20.7811,20.7894,20.731,20.7477,15800.0
2009-10-28 09:45:00,24.86,24.92,24.86,24.86,14000.0,20.7477,20.7978,20.7477,20.7477,14000.0
2009-10-28 09:50:00,24.83,24.86,24.81,24.81,25000.0,20.7226,20.7477,20.7059,20.7059,25000.0
2009-10-28 09:55:00,24.81,24.84,24.78,24.84,15000.0,20.7059,20.731,20.6809,20.731,15000.0
2009-10-28 10:00:00,24.85,24.85,24.78,24.81,24400.0,20.7393,20.7393,20.6809,20.7059,24400.0
2009-10-28 10:05:00,24.81,24.86,24.79,24.86,15000.0,20.7059,20.7477,20.6893,20.7477,15000.0
2009-10-28 10:10:00,24.86,24.88,24.86,24.86,19800.0,20.7477,20.7644,20.7477,20.7477,19800.0
2009-10-28 10:15:00,24.86,24.86,24.84,24.86,10600.0,20.7477,20.7477,20.731,20.7477,10600.0
2009-10-28 10:20:00,24.88,24.88,24.85,24.86,6000.0,20.7644,20.7644,20.7393,20.7477,6000.0
2009-10-28 10:25:00,24.86,24.86,24.83,24.86,7200.0,20.7477,20.7477,20.7226,20.7477,7200.0
2009-10-28 10:30:00,24.86,24.87,24.84,24.85,12600.0,20.7477,20.756,20.731,20.7393,12600.0
2009-10-28 10:35:00,24.85,24.85,24.79,24.83,12400.0,20.7393,20.7393,20.6893,20.7226,12400.0
2009-10-28 10:40:00,24.85,24.85,24.81,24.82,7000.0,20.7393,20.7393,20.7059,20.7143,7000.0
2009-10-28 10:45:00,24.82,24.82,24.77,24.79,13400.0,20.7143,20.7143,20.6726,20.6893,13400.0
2009-10-28 10:50:00,24.79,24.79,24.72,24.73,19600.0,20.6893,20.6893,20.6308,20.6392,19600.0
2009-10-28 10:55:00,24.74,24.78,24.74,24.77,17400.0,20.6475,20.6809,20.6475,20.6726,17400.0
2009-10-28 11:00:00,24.77,24.77,24.73,24.73,6200.0,20.6726,20.6726,20.6392,20.6392,6200.0
2009-10-28 11:05:00,24.73,24.78,24.73,24.78,8400.0,20.6392,20.6809,20.6392,20.6809,8400.0
2009-10-28 11:10:00,24.77,24.8,24.75,24.77,23200.0,20.6726,20.6976,20.6559,20.6726,23200.0
2009-10-28 11:15:00,24.77,24.77,24.75,24.77,12200.0,20.6726,20.6726,20.6559,20.6726,12200.0
2009-10-28 11:20:00,24.78,24.78,24.75,24.75,14400.0,20.6809,20.6809,20.6559,20.6559,14400.0
2009-10-28 11:25:00,24.75,24.78,24.75,24.75,15200.0,20.6559,20.6809,20.6559,20.6559,15200.0
2009-10-28 11:30:00,24.75,24.75,24.73,24.73,12000.0,20.6559,20.6559,20.6392,20.6392,12000.0
2009-10-28 11:35:00,24.73,24.74,24.71,24.71,17000.0,20.6392,20.6475,20.6225,20.6225,17000.0
2009-10-28 11:40:00,24.71,24.72,24.68,24.7,41200.0,20.6225,20.6308,20.5975,20.6141,41200.0
2009-10-28 11:45:00,24.7,24.71,24.68,24.68,10200.0,20.6141,20.6225,20.5975,20.5975,10200.0
2009-10-28 11:50:00,24.68,24.7,24.65,24.66,9400.0,20.5975,20.6141,20.5724,20.5808,9400.0
2009-10-28 11:55:00,24.65,24.65,24.65,24.65,3200.0,20.5724,20.5724,20.5724,20.5724,3200.0
2009-10-28 12:00:00,24.65,24.65,24.64,24.65,6600.0,20.5724,20.5724,20.5641,20.5724,6600.0
2009-10-28 12:05:00,24.65,24.65,24.6,24.6,9600.0,20.5724,20.5724,20.5307,20.5307,9600.0
2009-10-28 12:10:00,24.6,24.61,24.6,24.6,17800.0,20.5307,20.539,20.5307,20.5307,17800.0
2009-10-28 12:15:00,24.6,24.61,24.59,24.6,15600.0,20.5307,20.539,20.5223,20.5307,15600.0
2009-10-28 12:20:00,24.6,24.61,24.53,24.53,32200.0,20.5307,20.539,20.4723,20.4723,32200.0
2009-10-28 12:25:00,24.53,24.55,24.47,24.49,62400.0,20.4723,20.489,20.4222,20.4389,62400.0
2009-10-28 12:30:00,24.49,24.5,24.48,24.49,20600.0,20.4389,20.4472,20.4305,20.4389,20600.0
2009-10-28 12:35:00,24.52,24.52,24.43,24.45,12600.0,20.4639,20.4639,20.3888,20.4055,12600.0
2009-10-28 12:40:00,24.45,24.49,24.42,24.49,13600.0,20.4055,20.4389,20.3805,20.4389,13600.0
2009-10-28 12:45:00,24.48,24.48,24.46,24.46,6600.0,20.4305,20.4305,20.4138,20.4138,6600.0
2009-10-28 12:50:00,24.46,24.46,24.45,24.46,26800.0,20.4138,20.4138,20.4055,20.4138,26800.0
2009-10-28 12:55:00,24.46,24.46,24.43,24.44,10200.0,20.4138,20.4138,20.3888,20.3972,10200.0
2009-10-28 13:00:00,24.43,24.45,24.4,24.43,28200.0,20.3888,20.4055,20.3638,20.3888,28200.0
2009-10-28 13:05:00,24.45,24.46,24.43,24.43,25600.0,20.4055,20.4138,20.3888,20.3888,25600.0
2009-10-28 13:10:00,24.43,24.47,24.4,24.47,45000.0,20.3888,20.4222,20.3638,20.4222,45000.0
2009-10-28 13:15:00,24.48,24.5,24.46,24.47,12000.0,20.4305,20.4472,20.4138,20.4222,12000.0
2009-10-28 13:20:00,24.45,24.45,24.42,24.42,8800.0,20.4055,20.4055,20.3805,20.3805,8800.0
2009-10-28 13:25:00,24.42,24.43,24.4,24.41,10400.0,20.3805,20.3888,20.3638,20.3721,10400.0
2009-10-28 13:30:00,24.42,24.46,24.41,24.44,8800.0,20.3805,20.4138,20.3721,20.3972,8800.0
2009-10-28 13:35:00,24.44,24.45,24.43,24.43,4400.0,20.3972,20.4055,20.3888,20.3888,4400.0
2009-10-28 13:40:00,24.44,24.45,24.43,24.43,6000.0,20.3972,20.4055,20.3888,20.3888,6000.0
2009-10-28 13:45:00,24.43,24.44,24.41,24.41,6600.0,20.3888,20.3972,20.3721,20.3721,6600.0
2009-10-28 13:50:00,24.41,24.42,24.41,24.41,17400.0,20.3721,20.3805,20.3721,20.3721,17400.0
2009-10-28 13:55:00,24.42,24.42,24.41,24.42,6800.0,20.3805,20.3805,20.3721,20.3805,6800.0
2009-10-28 14:00:00,24.42,24.42,24.41,24.41,16200.0,20.3805,20.3805,20.3721,20.3721,16200.0
2009-10-28 14:05:00,24.41,24.41,24.41,24.41,7200.0,20.3721,20.3721,20.3721,20.3721,7200.0
2009-10-28 14:10:00,24.41,24.41,24.41,24.41,17400.0,20.3721,20.3721,20.3721,20.3721,17400.0
2009-10-28 14:15:00,24.41,24.41,24.38,24.38,29400.0,20.3721,20.3721,20.3471,20.3471,29400.0
2009-10-28 14:20:00,24.38,24.38,24.38,24.38,27200.0,20.3471,20.3471,20.3471,20.3471,27200.0
2009-10-28 14:25:00,24.38,24.38,24.34,24.34,35000.0,20.3471,20.3471,20.3137,20.3137,35000.0
2009-10-28 14:30:00,24.34,24.36,24.33,24.33,27200.0,20.3137,20.3304,20.3053,20.3053,27200.0
2009-10-28 14:35:00,24.33,24.34,24.3,24.3,17600.0,20.3053,20.3137,20.2803,20.2803,17600.0
2009-10-28 14:40:00,24.31,24.32,24.29,24.31,15600.0,20.2887,20.297,20.272,20.2887,15600.0
2009-10-28 14:45:00,24.32,24.32,24.29,24.3,17000.0,20.297,20.297,20.272,20.2803,17000.0
2009-10-28 14:50:00,24.31,24.32,24.3,24.32,10600.0,20.2887,20.297,20.2803,20.297,10600.0
2009-10-28 14:55:00,24.32,24.34,24.29,24.3,10400.0,20.297,20.3137,20.272,20.2803,10400.0
2009-10-28 15:00:00,24.29,24.29,24.28,24.28,55400.0,20.272,20.272,20.2636,20.2636,55400.0
2009-10-28 15:05:00,24.28,24.28,24.28,24.28,40200.0,20.2636,20.2636,20.2636,20.2636,40200.0
2009-10-28 15:10:00,24.28,24.28,24.2,24.22,35800.0,20.2636,20.2636,20.1969,20.2135,35800.0
2009-10-28 15:15:00,24.21,24.25,24.21,24.24,18000.0,20.2052,20.2386,20.2052,20.2302,18000.0
2009-10-28 15:20:00,24.25,24.28,24.23,24.24,38200.0,20.2386,20.2636,20.2219,20.2302,38200.0
2009-10-28 15:25:00,24.24,24.25,24.23,24.25,11200.0,20.2302,20.2386,20.2219,20.2386,11200.0
2009-10-28 15:30:00,24.25,24.25,24.22,24.23,28200.0,20.2386,20.2386,20.2135,20.2219,28200.0
2009-10-28 15:35:00,24.23,24.23,24.21,24.21,18400.0,20.2219,20.2219,20.2052,20.2052,18400.0
2009-10-28 15:40:00,24.22,24.25,24.21,24.24,45800.0,20.2135,20.2386,20.2052,20.2302,45800.0
2009-10-28 15:45:00,24.25,24.25,24.24,24.25,60200.0,20.2386,20.2386,20.2302,20.2386,60200.0
2009-10-28 15:50:00,24.25,24.25,24.21,24.25,103400.0,20.2386,20.2386,20.2052,20.2386,103400.0
2009-10-28 15:55:00,24.25,24.28,24.23,24.27,172200.0,20.2386,20.2636,20.2219,20.2553,172200.0
2009-10-29 09:30:00,24.55,24.7,24.42,24.42,47000.0,20.489,20.6141,20.3805,20.3805,47000.0
2009-10-29 09:35:00,24.45,24.47,24.36,24.42,26800.0,20.4055,20.4222,20.3304,20.3805,26800.0
2009-10-29 09:40:00,24.44,24.48,24.41,24.43,19600.0,20.3972,20.4305,20.3721,20.3888,19600.0
2009-10-29 09:45:00,24.45,24.49,24.42,24.49,13400.0,20.4055,20.4389,20.3805,20.4389,13400.0
2009-10-29 09:50:00,24.49,24.5,24.39,24.39,46600.0,20.4389,20.4472,20.3554,20.3554,46600.0
2009-10-29 09:55:00,24.4,24.45,24.39,24.4,24800.0,20.3638,20.4055,20.3554,20.3638,24800.0
2009-10-29 10:00:00,24.43,24.48,24.41,24.43,59600.0,20.3888,20.4305,20.3721,20.3888,59600.0
2009-10-29 10:05:00,24.45,24.45,24.41,24.44,25200.0,20.4055,20.4055,20.3721,20.3972,25200.0
2009-10-29 10:10:00,24.45,24.45,24.43,24.43,21400.0,20.4055,20.4055,20.3888,20.3888,21400.0
2009-10-29 10:15:00,24.43,24.44,24.39,24.39,20000.0,20.3888,20.3972,20.3554,20.3554,20000.0
2009-10-29 10:20:00,24.4,24.4,24.33,24.35,67400.0,20.3638,20.3638,20.3053,20.322,67400.0
2009-10-29 10:25:00,24.36,24.36,24.31,24.33,25000.0,20.3304,20.3304,20.2887,20.3053,25000.0
2009-10-29 10:30:00,24.34,24.37,24.3,24.37,13200.0,20.3137,20.3387,20.2803,20.3387,13200.0
2009-10-29 10:35:00,24.37,24.4,24.36,24.38,14000.0,20.3387,20.3638,20.3304,20.3471,14000.0
2009-10-29 10:40:00,24.38,24.43,24.38,24.42,10600.0,20.3471,20.3888,20.3471,20.3805,10600.0
2009-10-29 10:45:00,24.42,24.5,24.42,24.48,9200.0,20.3805,20.4472,20.3805,20.4305,9200.0
2009-10-29 10:50:00,24.49,24.49,24.46,24.47,13600.0,20.4389,20.4389,20.4138,20.4222,13600.0
2009-10-29 10:55:00,24.46,24.47,24.43,24.45,16800.0,20.4138,20.4222,20.3888,20.4055,16800.0
2009-10-29 11:00:00,24.45,24.48,24.43,24.45,58200.0,20.4055,20.4305,20.3888,20.4055,58200.0
2009-10-29 11:05:00,24.45,24.46,24.41,24.41,11800.0,20.4055,20.4138,20.3721,20.3721,11800.0
2009-10-29 11:10:00,24.41,24.41,24.35,24.36,27800.0,20.3721,20.3721,20.322,20.3304,27800.0
2009-10-29 11:15:00,24.36,24.4,24.36,24.4,18600.0,20.3304,20.3638,20.3304,20.3638,18600.0
2009-10-29 11:20:00,24.4,24.4,24.36,24.38,28600.0,20.3638,20.3638,20.3304,20.3471,28600.0
2009-10-29 11:25:00,24.39,24.4,24.39,24.4,9400.0,20.3554,20.3638,20.3554,20.3638,9400.0
2009-10-29 11:30:00,24.4,24.41,24.38,24.4,67800.0,20.3638,20.3721,20.3471,20.3638,67800.0
2009-10-29 11:35:00,24.39,24.41,24.39,24.4,12200.0,20.3554,20.3721,20.3554,20.3638,12200.0
2009-10-29 11:40:00,24.4,24.4,24.39,24.4,10400.0,20.3638,20.3638,20.3554,20.3638,10400.0
2009-10-29 11:45:00,24.4,24.46,24.4,24.45,73400.0,20.3638,20.4138,20.3638,20.4055,73400.0
2009-10-29 11:50:00,24.46,24.48,24.43,24.44,18200.0,20.4138,20.4305,20.3888,20.3972,18200.0
2009-10-29 11:55:00,24.43,24.44,24.43,24.43,8800.0,20.3888,20.3972,20.3888,20.3888,8800.0
2009-10-29 12:00:00,24.44,24.45,24.43,24.43,9600.0,20.3972,20.4055,20.3888,20.3888,9600.0
2009-10-29 12:05:00,24.44,24.45,24.43,24.45,23400.0,20.3972,20.4055,20.3888,20.4055,23400.0
2009-10-29 12:10:00,24.43,24.45,24.43,24.45,6200.0,20.3888,20.4055,20.3888,20.4055,6200.0
2009-10-29 12:15:00,24.45,24.45,24.43,24.45,10800.0,20.4055,20.4055,20.3888,20.4055,10800.0
2009-10-29 12:20:00,24.45,24.46,24.45,24.46,9600.0,20.4055,20.4138,20.4055,20.4138,9600.0
2009-10-29 12:25:00,24.46,24.49,24.46,24.48,19000.0,20.4138,20.4389,20.4138,20.4305,19000.0
2009-10-29 12:30:00,24.48,24.49,24.47,24.48,15200.0,20.4305,20.4389,20.4222,20.4305,15200.0
2009-10-29 12:35:00,24.48,24.53,24.48,24.5,23800.0,20.4305,20.4723,20.4305,20.4472,23800.0
2009-10-29 12:40:00,24.5,24.51,24.5,24.5,17800.0,20.4472,20.4556,20.4472,20.4472,17800.0
2009-10-29 12:45:00,24.51,24.55,24.5,24.53,13000.0,20.4556,20.489,20.4472,20.4723,13000.0
2009-10-29 12:50:00,24.53,24.53,24.52,24.53,7600.0,20.4723,20.4723,20.4639,20.4723,7600.0
2009-10-29 12:55:00,24.53,24.53,24.51,24.52,4600.0,20.4723,20.4723,20.4556,20.4639,4600.0
2009-10-29 13:00:00,24.5,24.55,24.5,24.55,18400.0,20.4472,20.489,20.4472,20.489,18400.0
2009-10-29 13:05:00,24.55,24.55,24.52,24.52,16000.0,20.489,20.489,20.4639,20.4639,16000.0
2009-10-29 13:10:00,24.51,24.52,24.5,24.5,3600.0,20.4556,20.4639,20.4472,20.4472,3600.0
2009-10-29 13:15:00,24.52,24.53,24.49,24.53,17000.0,20.4639,20.4723,20.4389,20.4723,17000.0
2009-10-29 13:20:00,24.53,24.58,24.53,24.58,4800.0,20.4723,20.514,20.4723,20.514,4800.0
2009-10-29 13:25:00,24.56,24.57,24.54,24.54,3400.0,20.4973,20.5056,20.4806,20.4806,3400.0
2009-10-29 13:30:00,24.54,24.54,24.52,24.53,6400.0,20.4806,20.4806,20.4639,20.4723,6400.0
2009-10-29 13:35:00,24.53,24.54,24.53,24.54,7000.0,20.4723,20.4806,20.4723,20.4806,7000.0
2009-10-29 13:40:00,24.56,24.6,24.56,24.56,17400.0,20.4973,20.5307,20.4973,20.4973,17400.0
2009-10-29 13:45:00,24.57,24.59,24.57,24.57,8400.0,20.5056,20.5223,20.5056,20.5056,8400.0
2009-10-29 13:50:00,24.57,24.6,24.57,24.58,7000.0,20.5056,20.5307,20.5056,20.514,7000.0
2009-10-29 13:55:00,24.58,24.59,24.56,24.57,6000.0,20.514,20.5223,20.4973,20.5056,6000.0
2009-10-29 14:00:00,24.56,24.56,24.5,24.53,25600.0,20.4973,20.4973,20.4472,20.4723,25600.0
2009-10-29 14:05:00,24.53,24.54,24.52,24.52,7400.0,20.4723,20.4806,20.4639,20.4639,7400.0
2009-10-29 14:10:00,24.53,24.56,24.53,24.55,4600.0,20.4723,20.4973,20.4723,20.489,4600.0
2009-10-29 14:15:00,24.55,24.58,24.54,24.54,21800.0,20.489,20.514,20.4806,20.4806,21800.0
2009-10-29 14:20:00,24.54,24.57,24.54,24.57,11600.0,20.4806,20.5056,20.4806,20.5056,11600.0
2009-10-29 14:25:00,24.57,24.59,24.57,24.58,9200.0,20.5056,20.5223,20.5056,20.514,9200.0
2009-10-29 14:30:00,24.59,24.63,24.58,24.63,30200.0,20.5223,20.5557,20.514,20.5557,30200.0
2009-10-29 14:35:00,24.63,24.64,24.63,24.63,4000.0,20.5557,20.5641,20.5557,20.5557,4000.0
2009-10-29 14:40:00,24.63,24.67,24.63,24.66,31000.0,20.5557,20.5891,20.5557,20.5808,31000.0
2009-10-29 14:45:00,24.66,24.68,24.66,24.66,28200.0,20.5808,20.5975,20.5808,20.5808,28200.0
2009-10-29 14:50:00,24.66,24.67,24.66,24.67,6800.0,20.5808,20.5891,20.5808,20.5891,6800.0
2009-10-29 14:55:00,24.66,24.68,24.64,24.68,12000.0,20.5808,20.5975,20.5641,20.5975,12000.0
2009-10-29 15:00:00,24.68,24.72,24.66,24.69,48400.0,20.5975,20.6308,20.5808,20.6058,48400.0
2009-10-29 15:05:00,24.7,24.75,24.7,24.74,19800.0,20.6141,20.6559,20.6141,20.6475,19800.0
2009-10-29 15:10:00,24.74,24.75,24.72,24.74,27800.0,20.6475,20.6559,20.6308,20.6475,27800.0
2009-10-29 15:15:00,24.74,24.74,24.7,24.71,12000.0,20.6475,20.6475,20.6141,20.6225,12000.0
2009-10-29 15:20:00,24.71,24.73,24.68,24.68,10400.0,20.6225,20.6392,20.5975,20.5975,10400.0
2009-10-29 15:25:00,24.68,24.71,24.68,24.68,14200.0,20.5975,20.6225,20.5975,20.5975,14200.0
2009-10-29 15:30:00,24.67,24.71,24.67,24.68,18200.0,20.5891,20.6225,20.5891,20.5975,18200.0
2009-10-29 15:35:00,24.68,24.71,24.68,24.7,12600.0,20.5975,20.6225,20.5975,20.6141,12600.0
2009-10-29 15:40:00,24.7,24.71,24.67,24.67,25200.0,20.6141,20.6225,20.5891,20.5891,25200.0
2009-10-29 15:45:00,24.67,24.77,24.65,24.77,85600.0,20.5891,20.6726,20.5724,20.6726,85600.0
2009-10-29 15:50:00,24.77,24.79,24.72,24.79,96000.0,20.6726,20.6893,20.6308,20.6893,96000.0
2009-10-29 15:55:00,24.79,24.82,24.77,24.78,119200.0,20.6893,20.7143,20.6726,20.6809,119200.0
2009-10-30 09:30:00,24.74,24.89,24.74,24.84,18400.0,20.6475,20.7727,20.6475,20.731,18400.0
2009-10-30 09:35:00,24.85,24.98,24.85,24.97,9200.0,20.7393,20.8478,20.7393,20.8395,9200.0
2009-10-30 09:40:00,24.96,24.98,24.85,24.88,37800.0,20.8311,20.8478,20.7393,20.7644,37800.0
2009-10-30 09:45:00,24.88,24.9,24.82,24.83,15600.0,20.7644,20.7811,20.7143,20.7226,15600.0
2009-10-30 09:50:00,24.83,24.84,24.79,24.81,13600.0,20.7226,20.731,20.6893,20.7059,13600.0
2009-10-30 09:55:00,24.8,24.84,24.79,24.79,6000.0,20.6976,20.731,20.6893,20.6893,6000.0
2009-10-30 10:00:00,24.79,24.85,24.79,24.83,12800.0,20.6893,20.7393,20.6893,20.7226,12800.0
2009-10-30 10:05:00,24.82,24.82,24.79,24.79,9800.0,20.7143,20.7143,20.6893,20.6893,9800.0
2009-10-30 10:10:00,24.79,24.79,24.71,24.77,4800.0,20.6893,20.6893,20.6225,20.6726,4800.0
2009-10-30 10:15:00,24.75,24.8,24.7,24.79,8800.0,20.6559,20.6976,20.6141,20.6893,8800.0
2009-10-30 10:20:00,24.78,24.78,24.71,24.72,10600.0,20.6809,20.6809,20.6225,20.6308,10600.0
2009-10-30 10:25:00,24.73,24.78,24.72,24.76,9200.0,20.6392,20.6809,20.6308,20.6642,9200.0
2009-10-30 10:30:00,24.75,24.8,24.75,24.8,6800.0,20.6559,20.6976,20.6559,20.6976,6800.0
2009-10-30 10:35:00,24.81,24.81,24.78,24.81,10600.0,20.7059,20.7059,20.6809,20.7059,10600.0
2009-10-30 10:40:00,24.8,24.8,24.77,24.8,2800.0,20.6976,20.6976,20.6726,20.6976,2800.0
2009-10-30 10:45:00,24.8,24.83,24.8,24.82,6200.0,20.6976,20.7226,20.6976,20.7143,6200.0
2009-10-30 10:50:00,24.83,24.85,24.83,24.85,4000.0,20.7226,20.7393,20.7226,20.7393,4000.0
2009-10-30 10:55:00,24.85,24.91,24.85,24.91,7200.0,20.7393,20.7894,20.7393,20.7894,7200.0
2009-10-30 11:00:00,24.91,25.0,24.91,24.99,17800.0,20.7894,20.8645,20.7894,20.8562,17800.0
2009-10-30 11:05:00,24.99,25.06,24.99,25.05,14400.0,20.8562,20.9146,20.8562,20.9062,14400.0
2009-10-30 11:10:00,25.05,25.06,25.01,25.02,6600.0,20.9062,20.9146,20.8729,20.8812,6600.0
2009-10-30 11:15:00,25.0,25.0,24.97,24.98,1200.0,20.8645,20.8645,20.8395,20.8478,1200.0
2009-10-30 11:20:00,24.97,24.98,24.86,24.88,11200.0,20.8395,20.8478,20.7477,20.7644,11200.0
2009-10-30 11:25:00,24.88,24.9,24.88,24.9,2000.0,20.7644,20.7811,20.7644,20.7811,2000.0
2009-10-30 11:30:00,24.89,24.9,24.89,24.89,5000.0,20.7727,20.7811,20.7727,20.7727,5000.0
2009-10-30 11:35:00,24.9,24.9,24.8,24.83,14400.0,20.7811,20.7811,20.6976,20.7226,14400.0
2009-10-30 11:40:00,24.83,24.85,24.83,24.84,3400.0,20.7226,20.7393,20.7226,20.731,3400.0
2009-10-30 11:45:00,24.84,24.85,24.81,24.83,9200.0,20.731,20.7393,20.7059,20.7226,9200.0
2009-10-30 11:50:00,24.84,24.84,24.8,24.81,14400.0,20.731,20.731,20.6976,20.7059,14400.0
2009-10-30 11:55:00,24.81,24.81,24.75,24.79,3800.0,20.7059,20.7059,20.6559,20.6893,3800.0
2009-10-30 12:00:00,24.79,24.82,24.78,24.8,8200.0,20.6893,20.7143,20.6809,20.6976,8200.0
2009-10-30 12:05:00,24.8,24.81,24.78,24.81,15600.0,20.6976,20.7059,20.6809,20.7059,15600.0
2009-10-30 12:10:00,24.83,24.86,24.83,24.84,6200.0,20.7226,20.7477,20.7226,20.731,6200.0
2009-10-30 12:15:00,24.84,24.84,24.79,24.79,8800.0,20.731,20.731,20.6893,20.6893,8800.0
2009-10-30 12:20:00,24.79,24.8,24.78,24.79,9000.0,20.6893,20.6976,20.6809,20.6893,9000.0
2009-10-30 12:25:00,24.79,24.79,24.67,24.67,4800.0,20.6893,20.6893,20.5891,20.5891,4800.0
2009-10-30 12:30:00,24.67,24.73,24.67,24.71,12600.0,20.5891,20.6392,20.5891,20.6225,12600.0
2009-10-30 12:35:00,24.71,24.77,24.71,24.75,19200.0,20.6225,20.6726,20.6225,20.6559,19200.0
2009-10-30 12:40:00,24.75,24.76,24.75,24.75,6800.0,20.6559,20.6642,20.6559,20.6559,6800.0
2009-10-30 12:45:00,24.75,24.75,24.63,24.65,9000.0,20.6559,20.6559,20.5557,20.5724,9000.0
2009-10-30 12:50:00,24.65,24.69,24.64,24.68,8800.0,20.5724,20.6058,20.5641,20.5975,8800.0
2009-10-30 12:55:00,24.7,24.72,24.67,24.68,18600.0,20.6141,20.6308,20.5891,20.5975,18600.0
2009-10-30 13:00:00,24.68,24.7,24.68,24.7,12000.0,20.5975,20.6141,20.5975,20.6141,12000.0
2009-10-30 13:05:00,24.71,24.72,24.7,24.71,11800.0,20.6225,20.6308,20.6141,20.6225,11800.0
2009-10-30 13:10:00,24.71,24.72,24.7,24.7,14400.0,20.6225,20.6308,20.6141,20.6141,14400.0
2009-10-30 13:15:00,24.7,24.72,24.7,24.71,16000.0,20.6141,20.6308,20.6141,20.6225,16000.0
2009-10-30 13:20:00,24.71,24.72,24.68,24.7,9600.0,20.6225,20.6308,20.5975,20.6141,9600.0
2009-10-30 13:25:00,24.72,24.73,24.71,24.73,2600.0,20.6308,20.6392,20.6225,20.6392,2600.0
2009-10-30 13:30:00,24.73,24.75,24.68,24.68,15600.0,20.6392,20.6559,20.5975,20.5975,15600.0
2009-10-30 13:35:00,24.67,24.73,24.65,24.71,31200.0,20.5891,20.6392,20.5724,20.6225,31200.0
2009-10-30 13:40:00,24.73,24.77,24.71,24.75,7800.0,20.6392,20.6726,20.6225,20.6559,7800.0
2009-10-30 13:45:00,24.75,24.76,24.73,24.76,3600.0,20.6559,20.6642,20.6392,20.6642,3600.0
2009-10-30 13:50:00,24.77,24.77,24.74,24.75,6800.0,20.6726,20.6726,20.6475,20.6559,6800.0
2009-10-30 13:55:00,24.75,24.78,24.75,24.75,10600.0,20.6559,20.6809,20.6559,20.6559,10600.0
2009-10-30 14:00:00,24.73,24.73,24.71,24.72,6600.0,20.6392,20.6392,20.6225,20.6308,6600.0
2009-10-30 14:05:00,24.72,24.79,24.72,24.77,10800.0,20.6308,20.6893,20.6308,20.6726,10800.0
2009-10-30 14:10:00,24.77,24.77,24.75,24.75,8800.0,20.6726,20.6726,20.6559,20.6559,8800.0
2009-10-30 14:15:00,24.75,24.75,24.68,24.73,5800.0,20.6559,20.6559,20.5975,20.6392,5800.0
2009-10-30 14:20:00,24.72,24.73,24.69,24.69,8400.0,20.6308,20.6392,20.6058,20.6058,8400.0
2009-10-30 14:25:00,24.69,24.71,24.68,24.69,4400.0,20.6058,20.6225,20.5975,20.6058,4400.0
2009-10-30 14:30:00,24.68,24.69,24.66,24.68,8400.0,20.5975,20.6058,20.5808,20.5975,8400.0
2009-10-30 14:35:00,24.68,24.71,24.67,24.71,13000.0,20.5975,20.6225,20.5891,20.6225,13000.0
2009-10-30 14:40:00,24.71,24.72,24.68,24.7,8200.0,20.6225,20.6308,20.5975,20.6141,8200.0
2009-10-30 14:45:00,24.68,24.73,24.67,24.7,8600.0,20.5975,20.6392,20.5891,20.6141,8600.0
2009-10-30 14:50:00,24.71,24.72,24.69,24.69,24400.0,20.6225,20.6308,20.6058,20.6058,24400.0
2009-10-30 14:55:00,24.69,24.73,24.69,24.71,10800.0,20.6058,20.6392,20.6058,20.6225,10800.0
2009-10-30 15:00:00,24.71,24.71,24.67,24.68,18400.0,20.6225,20.6225,20.5891,20.5975,18400.0
2009-10-30 15:05:00,24.67,24.68,24.61,24.65,15600.0,20.5891,20.5975,20.539,20.5724,15600.0
2009-10-30 15:10:00,24.66,24.72,24.66,24.7,12400.0,20.5808,20.6308,20.5808,20.6141,12400.0
2009-10-30 15:15:00,24.69,24.7,24.64,24.64,9000.0,20.6058,20.6141,20.5641,20.5641,9000.0
2009-10-30 15:20:00,24.64,24.72,24.64,24.69,19800.0,20.5641,20.6308,20.5641,20.6058,19800.0
2009-10-30 15:25:00,24.68,24.71,24.66,24.7,29000.0,20.5975,20.6225,20.5808,20.6141,29000.0
2009-10-30 15:30:00,24.71,24.74,24.7,24.73,15000.0,20.6225,20.6475,20.6141,20.6392,15000.0
2009-10-30 15:35:00,24.72,24.74,24.69,24.71,18800.0,20.6308,20.6475,20.6058,20.6225,18800.0
2009-10-30 15:40:00,24.7,24.75,24.69,24.7,42600.0,20.6141,20.6559,20.6058,20.6141,42600.0
2009-10-30 15:45:00,24.7,24.71,24.67,24.68,43000.0,20.6141,20.6225,20.5891,20.5975,43000.0
2009-10-30 15:50:00,24.68,24.68,24.6,24.66,86400.0,20.5975,20.5975,20.5307,20.5808,86400.0
2009-10-30 15:55:00,24.66,24.67,24.62,24.63,80200.0,20.5808,20.5891,20.5474,20.5557,80200.0
2009-11-02 09:30:00,24.72,24.75,24.57,24.67,44600.0,20.6308,20.6559,20.5056,20.5891,44600.0
2009-11-02 09:35:00,24.7,24.7,24.55,24.6,33400.0,20.6141,20.6141,20.489,20.5307,33400.0
2009-11-02 09:40:00,24.61,24.71,24.59,24.68,9000.0,20.539,20.6225,20.5223,20.5975,9000.0
2009-11-02 09:45:00,24.64,24.65,24.59,24.59,10200.0,20.5641,20.5724,20.5223,20.5223,10200.0
2009-11-02 09:50:00,24.6,24.6,24.53,24.53,23400.0,20.5307,20.5307,20.4723,20.4723,23400.0
2009-11-02 09:55:00,24.54,24.56,24.5,24.5,10000.0,20.4806,20.4973,20.4472,20.4472,10000.0
2009-11-02 10:00:00,24.52,24.59,24.52,24.55,26600.0,20.4639,20.5223,20.4639,20.489,26600.0
2009-11-02 10:05:00,24.55,24.56,24.52,24.54,16600.0,20.489,20.4973,20.4639,20.4806,16600.0
2009-11-02 10:10:00,24.54,24.58,24.54,24.56,9400.0,20.4806,20.514,20.4806,20.4973,9400.0
2009-11-02 10:15:00,24.57,24.69,24.57,24.69,4200.0,20.5056,20.6058,20.5056,20.6058,4200.0
2009-11-02 10:20:00,24.69,24.73,24.65,24.65,20000.0,20.6058,20.6392,20.5724,20.5724,20000.0
2009-11-02 10:25:00,24.66,24.66,24.64,24.65,6200.0,20.5808,20.5808,20.5641,20.5724,6200.0
2009-11-02 10:30:00,24.66,24.71,24.66,24.68,15200.0,20.5808,20.6225,20.5808,20.5975,15200.0
2009-11-02 10:35:00,24.67,24.67,24.62,24.65,38200.0,20.5891,20.5891,20.5474,20.5724,38200.0
2009-11-02 10:40:00,24.66,24.66,24.56,24.58,29000.0,20.5808,20.5808,20.4973,20.514,29000.0
2009-11-02 10:45:00,24.57,24.58,24.55,24.58,4400.0,20.5056,20.514,20.489,20.514,4400.0
2009-11-02 10:50:00,24.61,24.62,24.58,24.59,6200.0,20.539,20.5474,20.514,20.5223,6200.0
2009-11-02 10:55:00,24.59,24.64,24.57,24.58,9600.0,20.5223,20.5641,20.5056,20.514,9600.0
2009-11-02 11:00:00,24.57,24.6,24.57,24.59,1800.0,20.5056,20.5307,20.5056,20.5223,1800.0
2009-11-02 11:05:00,24.6,24.63,24.6,24.63,8600.0,20.5307,20.5557,20.5307,20.5557,8600.0
2009-11-02 11:10:00,24.61,24.65,24.6,24.64,78400.0,20.539,20.5724,20.5307,20.5641,78400.0
2009-11-02 11:15:00,24.64,24.64,24.62,24.62,4800.0,20.5641,20.5641,20.5474,20.5474,4800.0
2009-11-02 11:20:00,24.64,24.65,24.63,24.65,3600.0,20.5641,20.5724,20.5557,20.5724,3600.0
2009-11-02 11:25:00,24.65,24.65,24.61,24.61,7800.0,20.5724,20.5724,20.539,20.539,7800.0
2009-11-02 11:30:00,24.63,24.68,24.63,24.68,1800.0,20.5557,20.5975,20.5557,20.5975,1800.0
2009-11-02 11:35:00,24.68,24.73,24.68,24.71,7400.0,20.5975,20.6392,20.5975,20.6225,7400.0
2009-11-02 11:40:00,24.71,24.75,24.71,24.75,4800.0,20.6225,20.6559,20.6225,20.6559,4800.0
2009-11-02 11:45:00,24.76,24.77,24.75,24.75,4000.0,20.6642,20.6726,20.6559,20.6559,4000.0
2009-11-02 11:50:00,24.75,24.76,24.74,24.76,2200.0,20.6559,20.6642,20.6475,20.6642,2200.0
2009-11-02 11:55:00,24.76,24.78,24.75,24.75,5800.0,20.6642,20.6809,20.6559,20.6559,5800.0
2009-11-02 12:00:00,24.75,24.75,24.73,24.75,4200.0,20.6559,20.6559,20.6392,20.6559,4200.0
2009-11-02 12:05:00,24.76,24.8,24.76,24.8,29200.0,20.6642,20.6976,20.6642,20.6976,29200.0
2009-11-02 12:10:00,24.82,24.83,24.81,24.83,1000.0,20.7143,20.7226,20.7059,20.7226,1000.0
2009-11-02 12:15:00,24.82,24.83,24.8,24.8,6400.0,20.7143,20.7226,20.6976,20.6976,6400.0
2009-11-02 12:20:00,24.81,24.82,24.79,24.81,2000.0,20.7059,20.7143,20.6893,20.7059,2000.0
2009-11-02 12:25:00,24.84,24.84,24.83,24.84,1600.0,20.731,20.731,20.7226,20.731,1600.0
2009-11-02 12:30:00,24.86,24.88,24.83,24.84,12800.0,20.7477,20.7644,20.7226,20.731,12800.0
2009-11-02 12:35:00,24.84,24.85,24.84,24.85,1800.0,20.731,20.7393,20.731,20.7393,1800.0
2009-11-02 12:40:00,24.85,24.85,24.82,24.82,2800.0,20.7393,20.7393,20.7143,20.7143,2800.0
2009-11-02 12:45:00,24.8,24.8,24.78,24.79,2800.0,20.6976,20.6976,20.6809,20.6893,2800.0
2009-11-02 12:50:00,24.77,24.77,24.64,24.68,16600.0,20.6726,20.6726,20.5641,20.5975,16600.0
2009-11-02 12:55:00,24.71,24.73,24.71,24.73,7400.0,20.6225,20.6392,20.6225,20.6392,7400.0
2009-11-02 13:00:00,24.71,24.71,24.68,24.7,6800.0,20.6225,20.6225,20.5975,20.6141,6800.0
2009-11-02 13:05:00,24.71,24.71,24.66,24.67,9200.0,20.6225,20.6225,20.5808,20.5891,9200.0
2009-11-02 13:10:00,24.67,24.68,24.65,24.65,19600.0,20.5891,20.5975,20.5724,20.5724,19600.0
2009-11-02 13:15:00,24.65,24.72,24.65,24.68,9400.0,20.5724,20.6308,20.5724,20.5975,9400.0
2009-11-02 13:20:00,24.68,24.69,24.68,24.68,1600.0,20.5975,20.6058,20.5975,20.5975,1600.0
2009-11-02 13:25:00,24.66,24.66,24.64,24.64,8000.0,20.5808,20.5808,20.5641,20.5641,8000.0
2009-11-02 13:30:00,24.64,24.64,24.61,24.63,23000.0,20.5641,20.5641,20.539,20.5557,23000.0
2009-11-02 13:35:00,24.62,24.64,24.61,24.64,24600.0,20.5474,20.5641,20.539,20.5641,24600.0
2009-11-02 13:40:00,24.64,24.64,24.6,24.63,9600.0,20.5641,20.5641,20.5307,20.5557,9600.0
2009-11-02 13:45:00,24.63,24.64,24.61,24.63,11400.0,20.5557,20.5641,20.539,20.5557,11400.0
2009-11-02 13:50:00,24.61,24.61,24.57,24.58,8000.0,20.539,20.539,20.5056,20.514,8000.0
2009-11-02 13:55:00,24.58,24.61,24.58,24.6,5000.0,20.514,20.539,20.514,20.5307,5000.0
2009-11-02 14:00:00,24.59,24.6,24.58,24.58,6800.0,20.5223,20.5307,20.514,20.514,6800.0
2009-11-02 14:05:00,24.58,24.58,24.52,24.54,13800.0,20.514,20.514,20.4639,20.4806,13800.0
2009-11-02 14:10:00,24.53,24.57,24.53,24.56,7400.0,20.4723,20.5056,20.4723,20.4973,7400.0
2009-11-02 14:15:00,24.56,24.56,24.54,24.54,8200.0,20.4973,20.4973,20.4806,20.4806,8200.0
2009-11-02 14:20:00,24.54,24.59,24.54,24.58,9000.0,20.4806,20.5223,20.4806,20.514,9000.0
2009-11-02 14:25:00,24.58,24.6,24.58,24.6,3000.0,20.514,20.5307,20.514,20.5307,3000.0
2009-11-02 14:30:00,24.63,24.66,24.61,24.65,7600.0,20.5557,20.5808,20.539,20.5724,7600.0
2009-11-02 14:35:00,24.64,24.64,24.58,24.58,19800.0,20.5641,20.5641,20.514,20.514,19800.0
2009-11-02 14:40:00,24.58,24.62,24.58,24.6,13200.0,20.514,20.5474,20.514,20.5307,13200.0
2009-11-02 14:45:00,24.6,24.63,24.58,24.58,6600.0,20.5307,20.5557,20.514,20.514,6600.0
2009-11-02 14:50:00,24.58,24.61,24.58,24.61,5000.0,20.514,20.539,20.514,20.539,5000.0
2009-11-02 14:55:00,24.61,24.61,24.55,24.59,19600.0,20.539,20.539,20.489,20.5223,19600.0
2009-11-02 15:00:00,24.59,24.65,24.59,24.65,11600.0,20.5223,20.5724,20.5223,20.5724,11600.0
2009-11-02 15:05:00,24.64,24.65,24.61,24.63,13000.0,20.5641,20.5724,20.539,20.5557,13000.0
2009-11-02 15:10:00,24.63,24.65,24.62,24.65,6400.0,20.5557,20.5724,20.5474,20.5724,6400.0
2009-11-02 15:15:00,24.65,24.65,24.6,24.61,11800.0,20.5724,20.5724,20.5307,20.539,11800.0
2009-11-02 15:20:00,24.61,24.65,24.61,24.64,13600.0,20.539,20.5724,20.539,20.5641,13600.0
2009-11-02 15:25:00,24.64,24.65,24.6,24.64,21000.0,20.5641,20.5724,20.5307,20.5641,21000.0
2009-11-02 15:30:00,24.64,24.71,24.64,24.68,22200.0,20.5641,20.6225,20.5641,20.5975,22200.0
2009-11-02 15:35:00,24.69,24.72,24.68,24.68,21800.0,20.6058,20.6308,20.5975,20.5975,21800.0
2009-11-02 15:40:00,24.68,24.7,24.68,24.7,31000.0,20.5975,20.6141,20.5975,20.6141,31000.0
2009-11-02 15:45:00,24.7,24.71,24.68,24.71,38200.0,20.6141,20.6225,20.5975,20.6225,38200.0
2009-11-02 15:50:00,24.71,24.76,24.71,24.75,46200.0,20.6225,20.6642,20.6225,20.6559,46200.0
2009-11-02 15:55:00,24.75,24.79,24.75,24.78,72600.0,20.6559,20.6893,20.6559,20.6809,72600.0
2009-11-03 09:30:00,24.61,24.71,24.45,24.6,31400.0,20.539,20.6225,20.4055,20.5307,31400.0
2009-11-03 09:35:00,24.62,24.77,24.62,24.76,15400.0,20.5474,20.6726,20.5474,20.6642,15400.0
2009-11-03 09:40:00,24.74,24.78,24.72,24.74,10000.0,20.6475,20.6809,20.6308,20.6475,10000.0
2009-11-03 09:45:00,24.76,24.76,24.61,24.61,4400.0,20.6642,20.6642,20.539,20.539,4400.0
2009-11-03 09:50:00,24.61,24.66,24.59,24.61,19000.0,20.539,20.5808,20.5223,20.539,19000.0
2009-11-03 09:55:00,24.63,24.63,24.56,24.58,17200.0,20.5557,20.5557,20.4973,20.514,17200.0
2009-11-03 10:00:00,24.56,24.63,24.51,24.62,11000.0,20.4973,20.5557,20.4556,20.5474,11000.0
2009-11-03 10:05:00,24.62,24.64,24.56,24.59,12600.0,20.5474,20.5641,20.4973,20.5223,12600.0
2009-11-03 10:10:00,24.6,24.63,24.54,24.55,5800.0,20.5307,20.5557,20.4806,20.489,5800.0
2009-11-03 10:15:00,24.53,24.55,24.47,24.49,18400.0,20.4723,20.489,20.4222,20.4389,18400.0
2009-11-03 10:20:00,24.5,24.5,24.47,24.5,6200.0,20.4472,20.4472,20.4222,20.4472,6200.0
2009-11-03 10:25:00,24.51,24.52,24.43,24.45,13400.0,20.4556,20.4639,20.3888,20.4055,13400.0
2009-11-03 10:30:00,24.43,24.49,24.43,24.49,7400.0,20.3888,20.4389,20.3888,20.4389,7400.0
2009-11-03 10:35:00,24.49,24.5,24.43,24.45,8000.0,20.4389,20.4472,20.3888,20.4055,8000.0
2009-11-03 10:40:00,24.43,24.5,24.43,24.5,7400.0,20.3888,20.4472,20.3888,20.4472,7400.0
2009-11-03 10:45:00,24.51,24.54,24.5,24.54,10600.0,20.4556,20.4806,20.4472,20.4806,10600.0
2009-11-03 10:50:00,24.54,24.56,24.5,24.5,14400.0,20.4806,20.4973,20.4472,20.4472,14400.0
2009-11-03 10:55:00,24.5,24.57,24.5,24.56,8400.0,20.4472,20.5056,20.4472,20.4973,8400.0
2009-11-03 11:00:00,24.55,24.57,24.54,24.54,8400.0,20.489,20.5056,20.4806,20.4806,8400.0
2009-11-03 11:05:00,24.53,24.55,24.49,24.51,9000.0,20.4723,20.489,20.4389,20.4556,9000.0
2009-11-03 11:10:00,24.51,24.52,24.48,24.5,24800.0,20.4556,20.4639,20.4305,20.4472,24800.0
2009-11-03 11:15:00,24.5,24.5,24.47,24.48,7200.0,20.4472,20.4472,20.4222,20.4305,7200.0
2009-11-03 11:20:00,24.49,24.49,24.44,24.47,4800.0,20.4389,20.4389,20.3972,20.4222,4800.0
2009-11-03 11:25:00,24.46,24.46,24.4,24.43,11400.0,20.4138,20.4138,20.3638,20.3888,11400.0
2009-11-03 11:30:00,24.43,24.45,24.4,24.41,25400.0,20.3888,20.4055,20.3638,20.3721,25400.0
2009-11-03 11:35:00,24.41,24.41,24.35,24.38,17000.0,20.3721,20.3721,20.322,20.3471,17000.0
2009-11-03 11:40:00,24.38,24.38,24.33,24.35,30600.0,20.3471,20.3471,20.3053,20.322,30600.0
2009-11-03 11:45:00,24.33,24.37,24.32,24.37,8200.0,20.3053,20.3387,20.297,20.3387,8200.0
2009-11-03 11:50:00,24.39,24.4,24.36,24.4,16600.0,20.3554,20.3638,20.3304,20.3638,16600.0
2009-11-03 11:55:00,24.4,24.43,24.36,24.41,34600.0,20.3638,20.3888,20.3304,20.3721,34600.0
2009-11-03 12:00:00,24.43,24.46,24.39,24.4,46000.0,20.3888,20.4138,20.3554,20.3638,46000.0
2009-11-03 12:05:00,24.4,24.4,24.33,24.36,29000.0,20.3638,20.3638,20.3053,20.3304,29000.0
2009-11-03 12:10:00,24.36,24.36,24.32,24.33,12400.0,20.3304,20.3304,20.297,20.3053,12400.0
2009-11-03 12:15:00,24.33,24.34,24.29,24.29,12400.0,20.3053,20.3137,20.272,20.272,12400.0
2009-11-03 12:20:00,24.29,24.34,24.29,24.33,22000.0,20.272,20.3137,20.272,20.3053,22000.0
2009-11-03 12:25:00,24.33,24.35,24.32,24.33,10600.0,20.3053,20.322,20.297,20.3053,10600.0
2009-11-03 12:30:00,24.33,24.36,24.33,24.35,10000.0,20.3053,20.3304,20.3053,20.322,10000.0
2009-11-03 12:35:00,24.36,24.43,24.36,24.42,21400.0,20.3304,20.3888,20.3304,20.3805,21400.0
2009-11-03 12:40:00,24.43,24.43,24.31,24.32,46800.0,20.3888,20.3888,20.2887,20.297,46800.0
2009-11-03 12:45:00,24.31,24.32,24.24,24.27,41000.0,20.2887,20.297,20.2302,20.2553,41000.0
2009-11-03 12:50:00,24.27,24.31,24.25,24.29,12000.0,20.2553,20.2887,20.2386,20.272,12000.0
2009-11-03 12:55:00,24.29,24.3,24.29,24.3,6200.0,20.272,20.2803,20.272,20.2803,6200.0
2009-11-03 13:00:00,24.29,24.3,24.25,24.27,13000.0,20.272,20.2803,20.2386,20.2553,13000.0
2009-11-03 13:05:00,24.27,24.33,24.27,24.3,22600.0,20.2553,20.3053,20.2553,20.2803,22600.0
2009-11-03 13:10:00,24.3,24.31,24.27,24.31,27200.0,20.2803,20.2887,20.2553,20.2887,27200.0
2009-11-03 13:15:00,24.31,24.33,24.28,24.29,13800.0,20.2887,20.3053,20.2636,20.272,13800.0
2009-11-03 13:20:00,24.29,24.29,24.27,24.28,16000.0,20.272,20.272,20.2553,20.2636,16000.0
2009-11-03 13:25:00,24.28,24.28,24.24,24.26,20200.0,20.2636,20.2636,20.2302,20.2469,20200.0
2009-11-03 13:30:00,24.27,24.28,24.26,24.28,6400.0,20.2553,20.2636,20.2469,20.2636,6400.0
2009-11-03 13:35:00,24.29,24.32,24.25,24.25,23600.0,20.272,20.297,20.2386,20.2386,23600.0
2009-11-03 13:40:00,24.26,24.28,24.24,24.27,10000.0,20.2469,20.2636,20.2302,20.2553,10000.0
2009-11-03 13:45:00,24.27,24.28,24.24,24.25,10800.0,20.2553,20.2636,20.2302,20.2386,10800.0
2009-11-03 13:50:00,24.25,24.3,24.25,24.27,11000.0,20.2386,20.2803,20.2386,20.2553,11000.0
2009-11-03 13:55:00,24.27,24.32,24.25,24.32,17600.0,20.2553,20.297,20.2386,20.297,17600.0
2009-11-03 14:00:00,24.32,24.34,24.31,24.33,21600.0,20.297,20.3137,20.2887,20.3053,21600.0
2009-11-03 14:05:00,24.32,24.34,24.32,24.34,12200.0,20.297,20.3137,20.297,20.3137,12200.0
2009-11-03 14:10:00,24.34,24.35,24.31,24.33,16400.0,20.3137,20.322,20.2887,20.3053,16400.0
2009-11-03 14:15:00,24.33,24.36,24.33,24.36,12600.0,20.3053,20.3304,20.3053,20.3304,12600.0
2009-11-03 14:20:00,24.36,24.4,24.36,24.38,19600.0,20.3304,20.3638,20.3304,20.3471,19600.0
2009-11-03 14:25:00,24.37,24.41,24.37,24.4,6800.0,20.3387,20.3721,20.3387,20.3638,6800.0
2009-11-03 14:30:00,24.41,24.44,24.4,24.4,13000.0,20.3721,20.3972,20.3638,20.3638,13000.0
2009-11-03 14:35:00,24.4,24.4,24.38,24.38,19800.0,20.3638,20.3638,20.3471,20.3471,19800.0
2009-11-03 14:40:00,24.37,24.39,24.37,24.38,31200.0,20.3387,20.3554,20.3387,20.3471,31200.0
2009-11-03 14:45:00,24.38,24.41,24.37,24.4,13600.0,20.3471,20.3721,20.3387,20.3638,13600.0
2009-11-03 14:50:00,24.4,24.4,24.37,24.37,19200.0,20.3638,20.3638,20.3387,20.3387,19200.0
2009-11-03 14:55:00,24.36,24.4,24.34,24.38,10000.0,20.3304,20.3638,20.3137,20.3471,10000.0
2009-11-03 15:00:00,24.37,24.41,24.36,24.36,17200.0,20.3387,20.3721,20.3304,20.3304,17200.0
2009-11-03 15:05:00,24.37,24.42,24.37,24.4,19600.0,20.3387,20.3805,20.3387,20.3638,19600.0
2009-11-03 15:10:00,24.4,24.42,24.35,24.36,22800.0,20.3638,20.3805,20.322,20.3304,22800.0
2009-11-03 15:15:00,24.36,24.42,24.36,24.42,7600.0,20.3304,20.3805,20.3304,20.3805,7600.0
2009-11-03 15:20:00,24.43,24.43,24.4,24.43,29600.0,20.3888,20.3888,20.3638,20.3888,29600.0
2009-11-03 15:25:00,24.43,24.45,24.41,24.45,22000.0,20.3888,20.4055,20.3721,20.4055,22000.0
2009-11-03 15:30:00,24.45,24.49,24.44,24.49,31600.0,20.4055,20.4389,20.3972,20.4389,31600.0
2009-11-03 15:35:00,24.48,24.48,24.42,24.43,19800.0,20.4305,20.4305,20.3805,20.3888,19800.0
2009-11-03 15:40:00,24.43,24.47,24.42,24.46,47200.0,20.3888,20.4222,20.3805,20.4138,47200.0
2009-11-03 15:45:00,24.45,24.52,24.45,24.52,29200.0,20.4055,20.4639,20.4055,20.4639,29200.0
2009-11-03 15:50:00,24.5,24.51,24.49,24.5,36400.0,20.4472,20.4556,20.4389,20.4472,36400.0
2009-11-03 15:55:00,24.5,24.5,24.47,24.47,43200.0,20.4472,20.4472,20.4222,20.4222,43200.0
2009-11-04 09:30:00,24.55,24.61,24.45,24.56,13400.0,20.489,20.539,20.4055,20.4973,13400.0
2009-11-04 09:35:00,24.61,24.71,24.6,24.68,18000.0,20.539,20.6225,20.5307,20.5975,18000.0
2009-11-04 09:40:00,24.66,24.7,24.66,24.68,21000.0,20.5808,20.6141,20.5808,20.5975,21000.0
2009-11-04 09:45:00,24.67,24.76,24.65,24.68,14800.0,20.5891,20.6642,20.5724,20.5975,14800.0
2009-11-04 09:50:00,24.71,24.73,24.66,24.67,7200.0,20.6225,20.6392,20.5808,20.5891,7200.0
2009-11-04 09:55:00,24.68,24.74,24.68,24.68,15600.0,20.5975,20.6475,20.5975,20.5975,15600.0
2009-11-04 10:00:00,24.71,24.8,24.64,24.79,15400.0,20.6225,20.6976,20.5641,20.6893,15400.0
2009-11-04 10:05:00,24.8,24.81,24.7,24.71,9400.0,20.6976,20.7059,20.6141,20.6225,9400.0
2009-11-04 10:10:00,24.7,24.76,24.68,24.75,17000.0,20.6141,20.6642,20.5975,20.6559,17000.0
2009-11-04 10:15:00,24.77,24.82,24.74,24.81,7400.0,20.6726,20.7143,20.6475,20.7059,7400.0
2009-11-04 10:20:00,24.8,24.8,24.72,24.73,22000.0,20.6976,20.6976,20.6308,20.6392,22000.0
2009-11-04 10:25:00,24.74,24.75,24.7,24.7,9600.0,20.6475,20.6559,20.6141,20.6141,9600.0
2009-11-04 10:30:00,24.71,24.74,24.7,24.73,15400.0,20.6225,20.6475,20.6141,20.6392,15400.0
2009-11-04 10:35:00,24.73,24.77,24.72,24.72,12600.0,20.6392,20.6726,20.6308,20.6308,12600.0
2009-11-04 10:40:00,24.73,24.73,24.7,24.72,23200.0,20.6392,20.6392,20.6141,20.6308,23200.0
2009-11-04 10:45:00,24.71,24.72,24.69,24.7,15400.0,20.6225,20.6308,20.6058,20.6141,15400.0
2009-11-04 10:50:00,24.7,24.72,24.7,24.71,8600.0,20.6141,20.6308,20.6141,20.6225,8600.0
2009-11-04 10:55:00,24.71,24.71,24.67,24.7,7400.0,20.6225,20.6225,20.5891,20.6141,7400.0
2009-11-04 11:00:00,24.7,24.71,24.65,24.68,5800.0,20.6141,20.6225,20.5724,20.5975,5800.0
2009-11-04 11:05:00,24.68,24.71,24.67,24.67,11200.0,20.5975,20.6225,20.5891,20.5891,11200.0
2009-11-04 11:10:00,24.68,24.7,24.65,24.65,22000.0,20.5975,20.6141,20.5724,20.5724,22000.0
2009-11-04 11:15:00,24.65,24.68,24.65,24.68,8400.0,20.5724,20.5975,20.5724,20.5975,8400.0
2009-11-04 11:20:00,24.68,24.68,24.67,24.68,11400.0,20.5975,20.5975,20.5891,20.5975,11400.0
2009-11-04 11:25:00,24.68,24.75,24.66,24.67,109400.0,20.5975,20.6559,20.5808,20.5891,109400.0
2009-11-04 11:30:00,24.67,24.67,24.52,24.56,42600.0,20.5891,20.5891,20.4639,20.4973,42600.0
2009-11-04 11:35:00,24.56,24.62,24.54,24.58,25200.0,20.4973,20.5474,20.4806,20.514,25200.0
2009-11-04 11:40:00,24.57,24.59,24.56,24.59,2600.0,20.5056,20.5223,20.4973,20.5223,2600.0
2009-11-04 11:45:00,24.58,24.59,24.56,24.57,7400.0,20.514,20.5223,20.4973,20.5056,7400.0
2009-11-04 11:50:00,24.57,24.58,24.57,24.58,6200.0,20.5056,20.514,20.5056,20.514,6200.0
2009-11-04 11:55:00,24.58,24.58,24.55,24.57,7200.0,20.514,20.514,20.489,20.5056,7200.0
2009-11-04 12:00:00,24.57,24.58,24.57,24.58,9600.0,20.5056,20.514,20.5056,20.514,9600.0
2009-11-04 12:05:00,24.58,24.58,24.57,24.58,10000.0,20.514,20.514,20.5056,20.514,10000.0
2009-11-04 12:10:00,24.58,24.59,24.54,24.57,16800.0,20.514,20.5223,20.4806,20.5056,16800.0
2009-11-04 12:15:00,24.58,24.59,24.57,24.58,10200.0,20.514,20.5223,20.5056,20.514,10200.0
2009-11-04 12:20:00,24.58,24.6,24.54,24.55,21600.0,20.514,20.5307,20.4806,20.489,21600.0
2009-11-04 12:25:00,24.55,24.57,24.55,24.55,12000.0,20.489,20.5056,20.489,20.489,12000.0
2009-11-04 12:30:00,24.54,24.55,24.54,24.54,8000.0,20.4806,20.489,20.4806,20.4806,8000.0
2009-11-04 12:35:00,24.55,24.57,24.54,24.57,34400.0,20.489,20.5056,20.4806,20.5056,34400.0
2009-11-04 12:40:00,24.57,24.58,24.57,24.58,22000.0,20.5056,20.514,20.5056,20.514,22000.0
2009-11-04 12:45:00,24.58,24.58,24.57,24.58,14200.0,20.514,20.514,20.5056,20.514,14200.0
2009-11-04 12:50:00,24.58,24.58,24.57,24.58,8800.0,20.514,20.514,20.5056,20.514,8800.0
2009-11-04 12:55:00,24.58,24.58,24.56,24.57,10000.0,20.514,20.514,20.4973,20.5056,10000.0
2009-11-04 13:00:00,24.57,24.58,24.57,24.58,3000.0,20.5056,20.514,20.5056,20.514,3000.0
2009-11-04 13:05:00,24.58,24.67,24.57,24.67,12000.0,20.514,20.5891,20.5056,20.5891,12000.0
2009-11-04 13:10:00,24.68,24.72,24.68,24.72,6800.0,20.5975,20.6308,20.5975,20.6308,6800.0
2009-11-04 13:15:00,24.72,24.72,24.7,24.71,3600.0,20.6308,20.6308,20.6141,20.6225,3600.0
2009-11-04 13:20:00,24.71,24.73,24.71,24.73,6800.0,20.6225,20.6392,20.6225,20.6392,6800.0
2009-11-04 13:25:00,24.72,24.72,24.65,24.67,18600.0,20.6308,20.6308,20.5724,20.5891,18600.0
2009-11-04 13:30:00,24.67,24.7,24.66,24.7,10800.0,20.5891,20.6141,20.5808,20.6141,10800.0
2009-11-04 13:35:00,24.7,24.71,24.68,24.69,7600.0,20.6141,20.6225,20.5975,20.6058,7600.0
2009-11-04 13:40:00,24.7,24.7,24.65,24.67,21000.0,20.6141,20.6141,20.5724,20.5891,21000.0
2009-11-04 13:45:00,24.67,24.68,24.66,24.67,10800.0,20.5891,20.5975,20.5808,20.5891,10800.0
2009-11-04 13:50:00,24.66,24.68,24.66,24.68,16400.0,20.5808,20.5975,20.5808,20.5975,16400.0
2009-11-04 13:55:00,24.68,24.68,24.66,24.68,9200.0,20.5975,20.5975,20.5808,20.5975,9200.0
2009-11-04 14:00:00,24.68,24.7,24.68,24.7,10000.0,20.5975,20.6141,20.5975,20.6141,10000.0
2009-11-04 14:05:00,24.7,24.7,24.67,24.67,15400.0,20.6141,20.6141,20.5891,20.5891,15400.0
2009-11-04 14:10:00,24.66,24.66,24.63,24.63,12200.0,20.5808,20.5808,20.5557,20.5557,12200.0
2009-11-04 14:15:00,24.63,24.7,24.56,24.63,32800.0,20.5557,20.6141,20.4973,20.5557,32800.0
2009-11-04 14:20:00,24.63,24.68,24.63,24.63,31600.0,20.5557,20.5975,20.5557,20.5557,31600.0
2009-11-04 14:25:00,24.63,24.67,24.57,24.6,31800.0,20.5557,20.5891,20.5056,20.5307,31800.0
2009-11-04 14:30:00,24.6,24.72,24.58,24.69,43400.0,20.5307,20.6308,20.514,20.6058,43400.0
2009-11-04 14:35:00,24.68,24.72,24.61,24.68,44200.0,20.5975,20.6308,20.539,20.5975,44200.0
2009-11-04 14:40:00,24.7,24.74,24.64,24.72,10400.0,20.6141,20.6475,20.5641,20.6308,10400.0
2009-11-04 14:45:00,24.71,24.72,24.67,24.71,17400.0,20.6225,20.6308,20.5891,20.6225,17400.0
2009-11-04 14:50:00,24.7,24.71,24.67,24.67,16200.0,20.6141,20.6225,20.5891,20.5891,16200.0
2009-11-04 14:55:00,24.66,24.71,24.66,24.7,12800.0,20.5808,20.6225,20.5808,20.6141,12800.0
2009-11-04 15:00:00,24.7,24.7,24.65,24.66,17200.0,20.6141,20.6141,20.5724,20.5808,17200.0
2009-11-04 15:05:00,24.66,24.71,24.66,24.71,22400.0,20.5808,20.6225,20.5808,20.6225,22400.0
2009-11-04 15:10:00,24.7,24.72,24.66,24.71,39000.0,20.6141,20.6308,20.5808,20.6225,39000.0
2009-11-04 15:15:00,24.71,24.72,24.68,24.71,21800.0,20.6225,20.6308,20.5975,20.6225,21800.0
2009-11-04 15:20:00,24.71,24.75,24.7,24.74,12600.0,20.6225,20.6559,20.6141,20.6475,12600.0
2009-11-04 15:25:00,24.75,24.78,24.73,24.73,30200.0,20.6559,20.6809,20.6392,20.6392,30200.0
2009-11-04 15:30:00,24.74,24.78,24.68,24.73,27600.0,20.6475,20.6809,20.5975,20.6392,27600.0
2009-11-04 15:35:00,24.73,24.78,24.68,24.74,32600.0,20.6392,20.6809,20.5975,20.6475,32600.0
2009-11-04 15:40:00,24.73,24.74,24.68,24.7,56000.0,20.6392,20.6475,20.5975,20.6141,56000.0
2009-11-04 15:45:00,24.7,24.74,24.67,24.68,66600.0,20.6141,20.6475,20.5891,20.5975,66600.0
2009-11-04 15:50:00,24.68,24.68,24.63,24.68,34600.0,20.5975,20.5975,20.5557,20.5975,34600.0
2009-11-04 15:55:00,24.68,24.71,24.63,24.66,51400.0,20.5975,20.6225,20.5557,20.5808,51400.0
2009-11-05 09:30:00,24.68,24.86,24.61,24.85,26400.0,20.5975,20.7477,20.539,20.7393,26400.0
2009-11-05 09:35:00,24.89,25.07,24.86,25.07,34000.0,20.7727,20.9229,20.7477,20.9229,34000.0
2009-11-05 09:40:00,25.06,25.14,25.03,25.14,19000.0,20.9146,20.9814,20.8896,20.9814,19000.0
2009-11-05 09:45:00,25.14,25.2,25.12,25.15,29000.0,20.9814,21.0314,20.9647,20.9897,29000.0
2009-11-05 09:50:00,25.15,25.18,25.13,25.18,13200.0,20.9897,21.0147,20.973,21.0147,13200.0
2009-11-05 09:55:00,25.19,25.27,25.19,25.25,12600.0,21.0231,21.0899,21.0231,21.0732,12600.0
2009-11-05 10:00:00,25.25,25.3,25.24,25.28,12400.0,21.0732,21.1149,21.0648,21.0982,12400.0
2009-11-05 10:05:00,25.29,25.29,25.18,25.19,12800.0,21.1065,21.1065,21.0147,21.0231,12800.0
2009-11-05 10:10:00,25.19,25.21,25.18,25.18,9600.0,21.0231,21.0398,21.0147,21.0147,9600.0
2009-11-05 10:15:00,25.19,25.19,25.15,25.18,7800.0,21.0231,21.0231,20.9897,21.0147,7800.0
2009-11-05 10:20:00,25.18,25.24,25.18,25.23,12600.0,21.0147,21.0648,21.0147,21.0565,12600.0
2009-11-05 10:25:00,25.25,25.25,25.23,25.24,9800.0,21.0732,21.0732,21.0565,21.0648,9800.0
2009-11-05 10:30:00,25.23,25.29,25.22,25.29,14000.0,21.0565,21.1065,21.0481,21.1065,14000.0
2009-11-05 10:35:00,25.29,25.32,25.27,25.29,16400.0,21.1065,21.1316,21.0899,21.1065,16400.0
2009-11-05 10:40:00,25.29,25.29,25.25,25.25,9400.0,21.1065,21.1065,21.0732,21.0732,9400.0
2009-11-05 10:45:00,25.25,25.28,25.23,25.24,13200.0,21.0732,21.0982,21.0565,21.0648,13200.0
2009-11-05 10:50:00,25.25,25.25,25.22,25.23,22800.0,21.0732,21.0732,21.0481,21.0565,22800.0
2009-11-05 10:55:00,25.23,25.24,25.2,25.24,14200.0,21.0565,21.0648,21.0314,21.0648,14200.0
2009-11-05 11:00:00,25.25,25.25,25.24,25.25,16400.0,21.0732,21.0732,21.0648,21.0732,16400.0
2009-11-05 11:05:00,25.25,25.25,25.21,25.25,21400.0,21.0732,21.0732,21.0398,21.0732,21400.0
2009-11-05 11:10:00,25.25,25.25,25.19,25.24,12200.0,21.0732,21.0732,21.0231,21.0648,12200.0
2009-11-05 11:15:00,25.24,25.25,25.2,25.21,6800.0,21.0648,21.0732,21.0314,21.0398,6800.0
2009-11-05 11:20:00,25.21,25.23,25.2,25.21,12000.0,21.0398,21.0565,21.0314,21.0398,12000.0
2009-11-05 11:25:00,25.21,25.22,25.18,25.18,12000.0,21.0398,21.0481,21.0147,21.0147,12000.0
2009-11-05 11:30:00,25.19,25.2,25.14,25.19,21000.0,21.0231,21.0314,20.9814,21.0231,21000.0
2009-11-05 11:35:00,25.2,25.2,25.13,25.14,18200.0,21.0314,21.0314,20.973,20.9814,18200.0
2009-11-05 11:40:00,25.14,25.16,25.1,25.1,13000.0,20.9814,20.9981,20.948,20.948,13000.0
2009-11-05 11:45:00,25.1,25.11,25.1,25.11,7000.0,20.948,20.9563,20.948,20.9563,7000.0
2009-11-05 11:50:00,25.11,25.12,25.04,25.05,7400.0,20.9563,20.9647,20.8979,20.9062,7400.0
2009-11-05 11:55:00,25.05,25.07,24.97,25.0,39200.0,20.9062,20.9229,20.8395,20.8645,39200.0
2009-11-05 12:00:00,25.0,25.0,25.0,25.0,33600.0,20.8645,20.8645,20.8645,20.8645,33600.0
2009-11-05 12:05:00,25.0,25.01,24.98,24.98,16000.0,20.8645,20.8729,20.8478,20.8478,16000.0
2009-11-05 12:10:00,24.99,24.99,24.97,24.99,12800.0,20.8562,20.8562,20.8395,20.8562,12800.0
2009-11-05 12:15:00,24.98,24.99,24.97,24.98,16800.0,20.8478,20.8562,20.8395,20.8478,16800.0
2009-11-05 12:20:00,24.99,24.99,24.96,24.96,15400.0,20.8562,20.8562,20.8311,20.8311,15400.0
2009-11-05 12:25:00,24.96,24.96,24.95,24.96,7800.0,20.8311,20.8311,20.8228,20.8311,7800.0
2009-11-05 12:30:00,24.96,24.97,24.93,24.94,26400.0,20.8311,20.8395,20.8061,20.8144,26400.0
2009-11-05 12:35:00,24.94,24.98,24.92,24.96,14800.0,20.8144,20.8478,20.7978,20.8311,14800.0
2009-11-05 12:40:00,24.96,24.97,24.96,24.96,20400.0,20.8311,20.8395,20.8311,20.8311,20400.0
2009-11-05 12:45:00,24.96,24.97,24.94,24.96,22800.0,20.8311,20.8395,20.8144,20.8311,22800.0
2009-11-05 12:50:00,24.96,24.97,24.94,24.96,11200.0,20.8311,20.8395,20.8144,20.8311,11200.0
2009-11-05 12:55:00,24.93,24.99,24.91,24.99,9200.0,20.8061,20.8562,20.7894,20.8562,9200.0
2009-11-05 13:00:00,25.0,25.02,24.98,25.02,27000.0,20.8645,20.8812,20.8478,20.8812,27000.0
2009-11-05 13:05:00,25.02,25.02,25.0,25.0,10400.0,20.8812,20.8812,20.8645,20.8645,10400.0
2009-11-05 13:10:00,25.0,25.07,25.0,25.07,22200.0,20.8645,20.9229,20.8645,20.9229,22200.0
2009-11-05 13:15:00,25.06,25.08,25.06,25.08,7400.0,20.9146,20.9313,20.9146,20.9313,7400.0
2009-11-05 13:20:00,25.09,25.13,25.09,25.13,9600.0,20.9396,20.973,20.9396,20.973,9600.0
2009-11-05 13:25:00,25.13,25.13,25.11,25.13,6400.0,20.973,20.973,20.9563,20.973,6400.0
2009-11-05 13:30:00,25.13,25.13,25.08,25.11,27000.0,20.973,20.973,20.9313,20.9563,27000.0
2009-11-05 13:35:00,25.11,25.11,25.1,25.11,12600.0,20.9563,20.9563,20.948,20.9563,12600.0
2009-11-05 13:40:00,25.11,25.11,25.1,25.11,6800.0,20.9563,20.9563,20.948,20.9563,6800.0
2009-11-05 13:45:00,25.11,25.12,25.11,25.11,7000.0,20.9563,20.9647,20.9563,20.9563,7000.0
2009-11-05 13:50:00,25.11,25.11,25.05,25.07,5800.0,20.9563,20.9563,20.9062,20.9229,5800.0
2009-11-05 13:55:00,25.07,25.08,25.07,25.07,3600.0,20.9229,20.9313,20.9229,20.9229,3600.0
2009-11-05 14:00:00,25.08,25.11,25.0,25.11,30400.0,20.9313,20.9563,20.8645,20.9563,30400.0
2009-11-05 14:05:00,25.11,25.13,25.11,25.12,17000.0,20.9563,20.973,20.9563,20.9647,17000.0
2009-11-05 14:10:00,25.13,25.13,25.12,25.12,3200.0,20.973,20.973,20.9647,20.9647,3200.0
2009-11-05 14:15:00,25.12,25.12,25.07,25.08,19400.0,20.9647,20.9647,20.9229,20.9313,19400.0
2009-11-05 14:20:00,25.08,25.08,25.03,25.04,9800.0,20.9313,20.9313,20.8896,20.8979,9800.0
2009-11-05 14:25:00,25.04,25.04,25.02,25.03,8000.0,20.8979,20.8979,20.8812,20.8896,8000.0
2009-11-05 14:30:00,25.03,25.03,25.03,25.03,2200.0,20.8896,20.8896,20.8896,20.8896,2200.0
2009-11-05 14:35:00,25.03,25.07,25.03,25.05,14400.0,20.8896,20.9229,20.8896,20.9062,14400.0
2009-11-05 14:40:00,25.05,25.07,25.05,25.05,52000.0,20.9062,20.9229,20.9062,20.9062,52000.0
2009-11-05 14:45:00,25.05,25.06,25.05,25.05,12400.0,20.9062,20.9146,20.9062,20.9062,12400.0
2009-11-05 14:50:00,25.05,25.07,25.04,25.04,43400.0,20.9062,20.9229,20.8979,20.8979,43400.0
2009-11-05 14:55:00,25.04,25.05,25.04,25.04,3200.0,20.8979,20.9062,20.8979,20.8979,3200.0
2009-11-05 15:00:00,25.04,25.05,25.04,25.05,19400.0,20.8979,20.9062,20.8979,20.9062,19400.0
2009-11-05 15:05:00,25.04,25.04,25.04,25.04,6000.0,20.8979,20.8979,20.8979,20.8979,6000.0
2009-11-05 15:10:00,25.04,25.04,25.0,25.01,13400.0,20.8979,20.8979,20.8645,20.8729,13400.0
2009-11-05 15:15:00,25.01,25.02,25.0,25.01,27200.0,20.8729,20.8812,20.8645,20.8729,27200.0
2009-11-05 15:20:00,25.01,25.01,25.0,25.0,12600.0,20.8729,20.8729,20.8645,20.8645,12600.0
2009-11-05 15:25:00,25.0,25.0,24.99,25.0,16000.0,20.8645,20.8645,20.8562,20.8645,16000.0
2009-11-05 15:30:00,24.99,25.0,24.99,25.0,34200.0,20.8562,20.8645,20.8562,20.8645,34200.0
2009-11-05 15:35:00,25.0,25.0,24.99,24.99,31600.0,20.8645,20.8645,20.8562,20.8562,31600.0
2009-11-05 15:40:00,24.99,25.0,24.98,25.0,42400.0,20.8562,20.8645,20.8478,20.8645,42400.0
2009-11-05 15:45:00,25.0,25.02,24.98,25.02,49400.0,20.8645,20.8812,20.8478,20.8812,49400.0
2009-11-05 15:50:00,25.02,25.03,24.98,24.99,64800.0,20.8812,20.8896,20.8478,20.8562,64800.0
2009-11-05 15:55:00,25.0,25.02,24.97,25.0,91200.0,20.8645,20.8812,20.8395,20.8645,91200.0
2009-11-06 09:30:00,23.92,24.36,23.66,23.84,151800.0,19.9632,20.3304,19.7462,19.8964,151800.0
2009-11-06 09:35:00,23.83,24.03,23.79,23.88,116000.0,19.8881,20.055,19.8547,19.9298,116000.0
2009-11-06 09:40:00,23.89,23.9,23.5,23.5,210000.0,19.9381,19.9465,19.6126,19.6126,210000.0
2009-11-06 09:45:00,23.5,23.6,23.42,23.6,180200.0,19.6126,19.6961,19.5459,19.6961,180200.0
2009-11-06 09:50:00,23.6,23.66,23.58,23.6,106800.0,19.6961,19.7462,19.6794,19.6961,106800.0
2009-11-06 09:55:00,23.61,23.71,23.6,23.68,67000.0,19.7045,19.7879,19.6961,19.7629,67000.0
2009-11-06 10:00:00,23.68,23.81,23.67,23.79,131000.0,19.7629,19.8714,19.7545,19.8547,131000.0
2009-11-06 10:05:00,23.8,23.86,23.71,23.77,163600.0,19.863,19.9131,19.7879,19.838,163600.0
2009-11-06 10:10:00,23.76,23.77,23.6,23.68,75000.0,19.8296,19.838,19.6961,19.7629,75000.0
2009-11-06 10:15:00,23.7,23.79,23.69,23.79,88000.0,19.7796,19.8547,19.7712,19.8547,88000.0
2009-11-06 10:20:00,23.79,23.8,23.76,23.8,47600.0,19.8547,19.863,19.8296,19.863,47600.0
2009-11-06 10:25:00,23.8,23.9,23.8,23.9,84200.0,19.863,19.9465,19.863,19.9465,84200.0
2009-11-06 10:30:00,23.9,23.97,23.84,23.89,111600.0,19.9465,20.0049,19.8964,19.9381,111600.0
2009-11-06 10:35:00,23.89,23.92,23.79,23.8,85600.0,19.9381,19.9632,19.8547,19.863,85600.0
2009-11-06 10:40:00,23.8,23.83,23.56,23.56,130800.0,19.863,19.8881,19.6627,19.6627,130800.0
2009-11-06 10:45:00,23.57,23.57,23.48,23.53,54600.0,19.6711,19.6711,19.596,19.6377,54600.0
2009-11-06 10:50:00,23.54,23.58,23.49,23.58,32800.0,19.646,19.6794,19.6043,19.6794,32800.0
2009-11-06 10:55:00,23.57,23.63,23.57,23.63,38000.0,19.6711,19.7211,19.6711,19.7211,38000.0
2009-11-06 11:00:00,23.63,23.63,23.58,23.6,26600.0,19.7211,19.7211,19.6794,19.6961,26600.0
2009-11-06 11:05:00,23.6,23.6,23.53,23.54,37400.0,19.6961,19.6961,19.6377,19.646,37400.0
2009-11-06 11:10:00,23.54,23.55,23.5,23.5,34200.0,19.646,19.6544,19.6126,19.6126,34200.0
2009-11-06 11:15:00,23.5,23.66,23.5,23.6,61200.0,19.6126,19.7462,19.6126,19.6961,61200.0
2009-11-06 11:20:00,23.61,23.62,23.57,23.6,27200.0,19.7045,19.7128,19.6711,19.6961,27200.0
2009-11-06 11:25:00,23.6,23.71,23.6,23.7,53600.0,19.6961,19.7879,19.6961,19.7796,53600.0
2009-11-06 11:30:00,23.7,23.75,23.65,23.67,35400.0,19.7796,19.8213,19.7378,19.7545,35400.0
2009-11-06 11:35:00,23.68,23.68,23.67,23.68,8200.0,19.7629,19.7629,19.7545,19.7629,8200.0
2009-11-06 11:40:00,23.68,23.74,23.68,23.72,18800.0,19.7629,19.8129,19.7629,19.7963,18800.0
2009-11-06 11:45:00,23.7,23.72,23.68,23.7,13000.0,19.7796,19.7963,19.7629,19.7796,13000.0
2009-11-06 11:50:00,23.7,23.71,23.67,23.7,24400.0,19.7796,19.7879,19.7545,19.7796,24400.0
2009-11-06 11:55:00,23.69,23.7,23.66,23.69,16000.0,19.7712,19.7796,19.7462,19.7712,16000.0
2009-11-06 12:00:00,23.69,23.75,23.69,23.74,16600.0,19.7712,19.8213,19.7712,19.8129,16600.0
2009-11-06 12:05:00,23.75,23.77,23.74,23.75,26200.0,19.8213,19.838,19.8129,19.8213,26200.0
2009-11-06 12:10:00,23.75,23.75,23.73,23.73,12400.0,19.8213,19.8213,19.8046,19.8046,12400.0
2009-11-06 12:15:00,23.72,23.72,23.67,23.68,18000.0,19.7963,19.7963,19.7545,19.7629,18000.0
2009-11-06 12:20:00,23.67,23.68,23.66,23.67,12400.0,19.7545,19.7629,19.7462,19.7545,12400.0
2009-11-06 12:25:00,23.66,23.67,23.63,23.63,24400.0,19.7462,19.7545,19.7211,19.7211,24400.0
2009-11-06 12:30:00,23.64,23.66,23.63,23.64,19800.0,19.7295,19.7462,19.7211,19.7295,19800.0
2009-11-06 12:35:00,23.65,23.67,23.63,23.67,25200.0,19.7378,19.7545,19.7211,19.7545,25200.0
2009-11-06 12:40:00,23.66,23.67,23.65,23.65,7200.0,19.7462,19.7545,19.7378,19.7378,7200.0
2009-11-06 12:45:00,23.65,23.65,23.59,23.59,39400.0,19.7378,19.7378,19.6878,19.6878,39400.0
2009-11-06 12:50:00,23.59,23.67,23.57,23.65,46800.0,19.6878,19.7545,19.6711,19.7378,46800.0
2009-11-06 12:55:00,23.65,23.7,23.64,23.68,29000.0,19.7378,19.7796,19.7295,19.7629,29000.0
2009-11-06 13:00:00,23.67,23.67,23.62,23.64,21000.0,19.7545,19.7545,19.7128,19.7295,21000.0
2009-11-06 13:05:00,23.63,23.67,23.62,23.67,27000.0,19.7211,19.7545,19.7128,19.7545,27000.0
2009-11-06 13:10:00,23.67,23.72,23.67,23.7,18600.0,19.7545,19.7963,19.7545,19.7796,18600.0
2009-11-06 13:15:00,23.7,23.74,23.7,23.73,14600.0,19.7796,19.8129,19.7796,19.8046,14600.0
2009-11-06 13:20:00,23.71,23.72,23.7,23.7,17000.0,19.7879,19.7963,19.7796,19.7796,17000.0
2009-11-06 13:25:00,23.71,23.75,23.68,23.75,31200.0,19.7879,19.8213,19.7629,19.8213,31200.0
2009-11-06 13:30:00,23.75,23.75,23.7,23.71,25200.0,19.8213,19.8213,19.7796,19.7879,25200.0
2009-11-06 13:35:00,23.72,23.75,23.72,23.74,45600.0,19.7963,19.8213,19.7963,19.8129,45600.0
2009-11-06 13:40:00,23.74,23.75,23.72,23.72,28000.0,19.8129,19.8213,19.7963,19.7963,28000.0
2009-11-06 13:45:00,23.72,23.74,23.7,23.7,19800.0,19.7963,19.8129,19.7796,19.7796,19800.0
2009-11-06 13:50:00,23.7,23.71,23.69,23.7,13600.0,19.7796,19.7879,19.7712,19.7796,13600.0
2009-11-06 13:55:00,23.7,23.71,23.7,23.7,13800.0,19.7796,19.7879,19.7796,19.7796,13800.0
2009-11-06 14:00:00,23.7,23.73,23.7,23.71,29800.0,19.7796,19.8046,19.7796,19.7879,29800.0
2009-11-06 14:05:00,23.71,23.73,23.71,23.72,45600.0,19.7879,19.8046,19.7879,19.7963,45600.0
2009-11-06 14:10:00,23.73,23.73,23.7,23.7,32400.0,19.8046,19.8046,19.7796,19.7796,32400.0
2009-11-06 14:15:00,23.7,23.71,23.66,23.67,34000.0,19.7796,19.7879,19.7462,19.7545,34000.0
2009-11-06 14:20:00,23.67,23.7,23.62,23.62,59800.0,19.7545,19.7796,19.7128,19.7128,59800.0
2009-11-06 14:25:00,23.62,23.64,23.58,23.64,44000.0,19.7128,19.7295,19.6794,19.7295,44000.0
2009-11-06 14:30:00,23.65,23.68,23.64,23.68,50400.0,19.7378,19.7629,19.7295,19.7629,50400.0
2009-11-06 14:35:00,23.68,23.68,23.67,23.67,12800.0,19.7629,19.7629,19.7545,19.7545,12800.0
2009-11-06 14:40:00,23.67,23.68,23.62,23.64,27600.0,19.7545,19.7629,19.7128,19.7295,27600.0
2009-11-06 14:45:00,23.63,23.63,23.56,23.57,34600.0,19.7211,19.7211,19.6627,19.6711,34600.0
2009-11-06 14:50:00,23.56,23.61,23.53,23.59,69000.0,19.6627,19.7045,19.6377,19.6878,69000.0
2009-11-06 14:55:00,23.58,23.63,23.58,23.62,34400.0,19.6794,19.7211,19.6794,19.7128,34400.0
2009-11-06 15:00:00,23.61,23.62,23.59,23.61,35000.0,19.7045,19.7128,19.6878,19.7045,35000.0
2009-11-06 15:05:00,23.61,23.66,23.61,23.65,49400.0,19.7045,19.7462,19.7045,19.7378,49400.0
2009-11-06 15:10:00,23.65,23.68,23.65,23.65,66800.0,19.7378,19.7629,19.7378,19.7378,66800.0
2009-11-06 15:15:00,23.65,23.77,23.65,23.75,137400.0,19.7378,19.838,19.7378,19.8213,137400.0
2009-11-06 15:20:00,23.75,23.79,23.68,23.69,87000.0,19.8213,19.8547,19.7629,19.7712,87000.0
2009-11-06 15:25:00,23.69,23.71,23.68,23.7,48800.0,19.7712,19.7879,19.7629,19.7796,48800.0
2009-11-06 15:30:00,23.7,23.71,23.68,23.68,61400.0,19.7796,19.7879,19.7629,19.7629,61400.0
2009-11-06 15:35:00,23.68,23.72,23.68,23.72,58400.0,19.7629,19.7963,19.7629,19.7963,58400.0
2009-11-06 15:40:00,23.71,23.79,23.71,23.78,99000.0,19.7879,19.8547,19.7879,19.8463,99000.0
2009-11-06 15:45:00,23.79,23.8,23.71,23.74,112400.0,19.8547,19.863,19.7879,19.8129,112400.0
2009-11-06 15:50:00,23.74,23.74,23.68,23.71,155600.0,19.8129,19.8129,19.7629,19.7879,155600.0
2009-11-06 15:55:00,23.71,23.72,23.63,23.72,231200.0,19.7879,19.7963,19.7211,19.7963,231200.0
2009-11-09 09:30:00,24.74,24.77,24.6,24.66,145000.0,20.6475,20.6726,20.5307,20.5808,145000.0
2009-11-09 09:35:00,24.66,24.66,24.59,24.61,102800.0,20.5808,20.5808,20.5223,20.539,102800.0
2009-11-09 09:40:00,24.61,24.66,24.59,24.62,112200.0,20.539,20.5808,20.5223,20.5474,112200.0
2009-11-09 09:45:00,24.63,24.63,24.58,24.63,70000.0,20.5557,20.5557,20.514,20.5557,70000.0
2009-11-09 09:50:00,24.63,24.63,24.58,24.6,40800.0,20.5557,20.5557,20.514,20.5307,40800.0
2009-11-09 09:55:00,24.6,24.61,24.54,24.55,46000.0,20.5307,20.539,20.4806,20.489,46000.0
2009-11-09 10:00:00,24.56,24.58,24.51,24.52,60000.0,20.4973,20.514,20.4556,20.4639,60000.0
2009-11-09 10:05:00,24.52,24.63,24.52,24.6,63600.0,20.4639,20.5557,20.4639,20.5307,63600.0
2009-11-09 10:10:00,24.6,24.66,24.58,24.58,147800.0,20.5307,20.5808,20.514,20.514,147800.0
2009-11-09 10:15:00,24.59,24.67,24.59,24.65,41000.0,20.5223,20.5891,20.5223,20.5724,41000.0
2009-11-09 10:20:00,24.65,24.66,24.6,24.6,30000.0,20.5724,20.5808,20.5307,20.5307,30000.0
2009-11-09 10:25:00,24.61,24.61,24.55,24.55,35000.0,20.539,20.539,20.489,20.489,35000.0
2009-11-09 10:30:00,24.56,24.56,24.48,24.5,67600.0,20.4973,20.4973,20.4305,20.4472,67600.0
2009-11-09 10:35:00,24.49,24.54,24.48,24.53,38800.0,20.4389,20.4806,20.4305,20.4723,38800.0
2009-11-09 10:40:00,24.54,24.55,24.51,24.53,25600.0,20.4806,20.489,20.4556,20.4723,25600.0
2009-11-09 10:45:00,24.53,24.53,24.5,24.52,22000.0,20.4723,20.4723,20.4472,20.4639,22000.0
2009-11-09 10:50:00,24.54,24.58,24.53,24.57,34000.0,20.4806,20.514,20.4723,20.5056,34000.0
2009-11-09 10:55:00,24.57,24.57,24.51,24.53,32200.0,20.5056,20.5056,20.4556,20.4723,32200.0
2009-11-09 11:00:00,24.54,24.54,24.48,24.5,62200.0,20.4806,20.4806,20.4305,20.4472,62200.0
2009-11-09 11:05:00,24.5,24.5,24.47,24.48,9200.0,20.4472,20.4472,20.4222,20.4305,9200.0
2009-11-09 11:10:00,24.49,24.52,24.49,24.52,44200.0,20.4389,20.4639,20.4389,20.4639,44200.0
2009-11-09 11:15:00,24.52,24.53,24.5,24.51,32200.0,20.4639,20.4723,20.4472,20.4556,32200.0
2009-11-09 11:20:00,24.5,24.5,24.47,24.47,16800.0,20.4472,20.4472,20.4222,20.4222,16800.0
2009-11-09 11:25:00,24.46,24.49,24.43,24.46,44600.0,20.4138,20.4389,20.3888,20.4138,44600.0
2009-11-09 11:30:00,24.46,24.46,24.43,24.43,8400.0,20.4138,20.4138,20.3888,20.3888,8400.0
2009-11-09 11:35:00,24.43,24.46,24.4,24.46,53400.0,20.3888,20.4138,20.3638,20.4138,53400.0
2009-11-09 11:40:00,24.46,24.48,24.46,24.46,7000.0,20.4138,20.4305,20.4138,20.4138,7000.0
2009-11-09 11:45:00,24.47,24.47,24.45,24.47,11800.0,20.4222,20.4222,20.4055,20.4222,11800.0
2009-11-09 11:50:00,24.47,24.47,24.42,24.45,16200.0,20.4222,20.4222,20.3805,20.4055,16200.0
2009-11-09 11:55:00,24.45,24.46,24.45,24.46,10200.0,20.4055,20.4138,20.4055,20.4138,10200.0
2009-11-09 12:00:00,24.46,24.46,24.45,24.45,16200.0,20.4138,20.4138,20.4055,20.4055,16200.0
2009-11-09 12:05:00,24.45,24.45,24.43,24.43,6000.0,20.4055,20.4055,20.3888,20.3888,6000.0
2009-11-09 12:10:00,24.43,24.48,24.43,24.48,14600.0,20.3888,20.4305,20.3888,20.4305,14600.0
2009-11-09 12:15:00,24.48,24.49,24.45,24.45,12800.0,20.4305,20.4389,20.4055,20.4055,12800.0
2009-11-09 12:20:00,24.45,24.49,24.45,24.49,19200.0,20.4055,20.4389,20.4055,20.4389,19200.0
2009-11-09 12:25:00,24.49,24.5,24.48,24.49,9800.0,20.4389,20.4472,20.4305,20.4389,9800.0
2009-11-09 12:30:00,24.48,24.5,24.48,24.5,18200.0,20.4305,20.4472,20.4305,20.4472,18200.0
2009-11-09 12:35:00,24.5,24.5,24.47,24.48,25600.0,20.4472,20.4472,20.4222,20.4305,25600.0
2009-11-09 12:40:00,24.48,24.5,24.48,24.5,21000.0,20.4305,20.4472,20.4305,20.4472,21000.0
2009-11-09 12:45:00,24.5,24.5,24.5,24.5,4400.0,20.4472,20.4472,20.4472,20.4472,4400.0
2009-11-09 12:50:00,24.5,24.5,24.47,24.49,8600.0,20.4472,20.4472,20.4222,20.4389,8600.0
2009-11-09 12:55:00,24.48,24.5,24.45,24.49,41000.0,20.4305,20.4472,20.4055,20.4389,41000.0
2009-11-09 13:00:00,24.49,24.5,24.49,24.5,20600.0,20.4389,20.4472,20.4389,20.4472,20600.0
2009-11-09 13:05:00,24.5,24.5,24.47,24.47,14600.0,20.4472,20.4472,20.4222,20.4222,14600.0
2009-11-09 13:10:00,24.47,24.47,24.43,24.43,42000.0,20.4222,20.4222,20.3888,20.3888,42000.0
2009-11-09 13:15:00,24.43,24.43,24.43,24.43,7400.0,20.3888,20.3888,20.3888,20.3888,7400.0
2009-11-09 13:20:00,24.42,24.43,24.41,24.41,14400.0,20.3805,20.3888,20.3721,20.3721,14400.0
2009-11-09 13:25:00,24.41,24.43,24.41,24.42,14000.0,20.3721,20.3888,20.3721,20.3805,14000.0
2009-11-09 13:30:00,24.41,24.45,24.41,24.43,8600.0,20.3721,20.4055,20.3721,20.3888,8600.0
2009-11-09 13:35:00,24.44,24.45,24.41,24.43,48400.0,20.3972,20.4055,20.3721,20.3888,48400.0
2009-11-09 13:40:00,24.43,24.5,24.43,24.49,25600.0,20.3888,20.4472,20.3888,20.4389,25600.0
2009-11-09 13:45:00,24.49,24.5,24.48,24.5,15800.0,20.4389,20.4472,20.4305,20.4472,15800.0
2009-11-09 13:50:00,24.49,24.5,24.43,24.43,48200.0,20.4389,20.4472,20.3888,20.3888,48200.0
2009-11-09 13:55:00,24.43,24.46,24.43,24.44,42400.0,20.3888,20.4138,20.3888,20.3972,42400.0
2009-11-09 14:00:00,24.45,24.47,24.44,24.45,16200.0,20.4055,20.4222,20.3972,20.4055,16200.0
2009-11-09 14:05:00,24.45,24.46,24.42,24.44,28000.0,20.4055,20.4138,20.3805,20.3972,28000.0
2009-11-09 14:10:00,24.43,24.45,24.43,24.45,7600.0,20.3888,20.4055,20.3888,20.4055,7600.0
2009-11-09 14:15:00,24.45,24.5,24.45,24.5,20200.0,20.4055,20.4472,20.4055,20.4472,20200.0
2009-11-09 14:20:00,24.5,24.5,24.49,24.5,17400.0,20.4472,20.4472,20.4389,20.4472,17400.0
2009-11-09 14:25:00,24.49,24.52,24.49,24.5,20400.0,20.4389,20.4639,20.4389,20.4472,20400.0
2009-11-09 14:30:00,24.51,24.56,24.5,24.55,23200.0,20.4556,20.4973,20.4472,20.489,23200.0
2009-11-09 14:35:00,24.57,24.58,24.54,24.55,15400.0,20.5056,20.514,20.4806,20.489,15400.0
2009-11-09 14:40:00,24.55,24.57,24.55,24.57,6400.0,20.489,20.5056,20.489,20.5056,6400.0
2009-11-09 14:45:00,24.58,24.62,24.58,24.59,31400.0,20.514,20.5474,20.514,20.5223,31400.0
2009-11-09 14:50:00,24.59,24.6,24.59,24.6,12600.0,20.5223,20.5307,20.5223,20.5307,12600.0
2009-11-09 14:55:00,24.59,24.62,24.59,24.62,30400.0,20.5223,20.5474,20.5223,20.5474,30400.0
2009-11-09 15:00:00,24.61,24.61,24.59,24.59,36800.0,20.539,20.539,20.5223,20.5223,36800.0
2009-11-09 15:05:00,24.59,24.59,24.56,24.57,19200.0,20.5223,20.5223,20.4973,20.5056,19200.0
2009-11-09 15:10:00,24.56,24.58,24.55,24.56,27000.0,20.4973,20.514,20.489,20.4973,27000.0
2009-11-09 15:15:00,24.56,24.57,24.56,24.57,28400.0,20.4973,20.5056,20.4973,20.5056,28400.0
2009-11-09 15:20:00,24.56,24.58,24.55,24.57,47000.0,20.4973,20.514,20.489,20.5056,47000.0
2009-11-09 15:25:00,24.57,24.57,24.55,24.55,29600.0,20.5056,20.5056,20.489,20.489,29600.0
2009-11-09 15:30:00,24.54,24.57,24.54,24.54,34000.0,20.4806,20.5056,20.4806,20.4806,34000.0
2009-11-09 15:35:00,24.54,24.6,24.52,24.57,83200.0,20.4806,20.5307,20.4639,20.5056,83200.0
2009-11-09 15:40:00,24.57,24.62,24.57,24.6,153200.0,20.5056,20.5474,20.5056,20.5307,153200.0
2009-11-09 15:45:00,24.61,24.63,24.57,24.6,120800.0,20.539,20.5557,20.5056,20.5307,120800.0
2009-11-09 15:50:00,24.6,24.62,24.6,24.6,97400.0,20.5307,20.5474,20.5307,20.5307,97400.0
2009-11-09 15:55:00,24.61,24.62,24.57,24.61,182400.0,20.539,20.5474,20.5056,20.539,182400.0
2009-11-10 09:30:00,24.43,24.5,24.42,24.48,51800.0,20.3888,20.4472,20.3805,20.4305,51800.0
2009-11-10 09:35:00,24.49,24.5,24.48,24.48,47800.0,20.4389,20.4472,20.4305,20.4305,47800.0
2009-11-10 09:40:00,24.5,24.55,24.5,24.55,28200.0,20.4472,20.489,20.4472,20.489,28200.0
2009-11-10 09:45:00,24.55,24.57,24.48,24.48,16400.0,20.489,20.5056,20.4305,20.4305,16400.0
2009-11-10 09:50:00,24.48,24.53,24.46,24.5,31400.0,20.4305,20.4723,20.4138,20.4472,31400.0
2009-11-10 09:55:00,24.52,24.53,24.5,24.5,25000.0,20.4639,20.4723,20.4472,20.4472,25000.0
2009-11-10 10:00:00,24.5,24.53,24.5,24.53,11000.0,20.4472,20.4723,20.4472,20.4723,11000.0
2009-11-10 10:05:00,24.53,24.54,24.52,24.52,26400.0,20.4723,20.4806,20.4639,20.4639,26400.0
2009-11-10 10:10:00,24.53,24.55,24.53,24.54,12600.0,20.4723,20.489,20.4723,20.4806,12600.0
2009-11-10 10:15:00,24.54,24.54,24.52,24.53,11000.0,20.4806,20.4806,20.4639,20.4723,11000.0
2009-11-10 10:20:00,24.53,24.53,24.51,24.51,13000.0,20.4723,20.4723,20.4556,20.4556,13000.0
2009-11-10 10:25:00,24.51,24.53,24.5,24.51,19800.0,20.4556,20.4723,20.4472,20.4556,19800.0
2009-11-10 10:30:00,24.5,24.5,24.5,24.5,20400.0,20.4472,20.4472,20.4472,20.4472,20400.0
2009-11-10 10:35:00,24.5,24.5,24.49,24.5,21600.0,20.4472,20.4472,20.4389,20.4472,21600.0
2009-11-10 10:40:00,24.49,24.5,24.49,24.5,15200.0,20.4389,20.4472,20.4389,20.4472,15200.0
2009-11-10 10:45:00,24.49,24.5,24.49,24.5,9400.0,20.4389,20.4472,20.4389,20.4472,9400.0
2009-11-10 10:50:00,24.5,24.5,24.49,24.49,19800.0,20.4472,20.4472,20.4389,20.4389,19800.0
2009-11-10 10:55:00,24.48,24.5,24.47,24.47,5000.0,20.4305,20.4472,20.4222,20.4222,5000.0
2009-11-10 11:00:00,24.47,24.5,24.47,24.5,6200.0,20.4222,20.4472,20.4222,20.4472,6200.0
2009-11-10 11:05:00,24.5,24.5,24.49,24.5,13000.0,20.4472,20.4472,20.4389,20.4472,13000.0
2009-11-10 11:10:00,24.5,24.5,24.48,24.49,11800.0,20.4472,20.4472,20.4305,20.4389,11800.0
2009-11-10 11:15:00,24.5,24.5,24.49,24.5,4600.0,20.4472,20.4472,20.4389,20.4472,4600.0
2009-11-10 11:20:00,24.49,24.5,24.49,24.49,7000.0,20.4389,20.4472,20.4389,20.4389,7000.0
2009-11-10 11:25:00,24.49,24.49,24.45,24.46,8400.0,20.4389,20.4389,20.4055,20.4138,8400.0
2009-11-10 11:30:00,24.45,24.46,24.43,24.43,14200.0,20.4055,20.4138,20.3888,20.3888,14200.0
2009-11-10 11:35:00,24.45,24.5,24.45,24.49,30800.0,20.4055,20.4472,20.4055,20.4389,30800.0
2009-11-10 11:40:00,24.49,24.5,24.48,24.5,12200.0,20.4389,20.4472,20.4305,20.4472,12200.0
2009-11-10 11:45:00,24.49,24.5,24.47,24.49,35600.0,20.4389,20.4472,20.4222,20.4389,35600.0
2009-11-10 11:50:00,24.49,24.49,24.47,24.47,10000.0,20.4389,20.4389,20.4222,20.4222,10000.0
2009-11-10 11:55:00,24.48,24.48,24.43,24.44,31000.0,20.4305,20.4305,20.3888,20.3972,31000.0
2009-11-10 12:00:00,24.43,24.45,24.43,24.43,18000.0,20.3888,20.4055,20.3888,20.3888,18000.0
2009-11-10 12:05:00,24.43,24.46,24.43,24.45,13800.0,20.3888,20.4138,20.3888,20.4055,13800.0
2009-11-10 12:10:00,24.44,24.46,24.44,24.46,7200.0,20.3972,20.4138,20.3972,20.4138,7200.0
2009-11-10 12:15:00,24.46,24.48,24.45,24.48,6000.0,20.4138,20.4305,20.4055,20.4305,6000.0
2009-11-10 12:20:00,24.47,24.47,24.46,24.46,5000.0,20.4222,20.4222,20.4138,20.4138,5000.0
2009-11-10 12:25:00,24.46,24.46,24.43,24.45,6400.0,20.4138,20.4138,20.3888,20.4055,6400.0
2009-11-10 12:30:00,24.45,24.46,24.44,24.45,6600.0,20.4055,20.4138,20.3972,20.4055,6600.0
2009-11-10 12:35:00,24.45,24.47,24.45,24.47,3800.0,20.4055,20.4222,20.4055,20.4222,3800.0
2009-11-10 12:40:00,24.46,24.47,24.46,24.47,3800.0,20.4138,20.4222,20.4138,20.4222,3800.0
2009-11-10 12:45:00,24.47,24.47,24.45,24.46,14600.0,20.4222,20.4222,20.4055,20.4138,14600.0
2009-11-10 12:50:00,24.45,24.45,24.43,24.45,9000.0,20.4055,20.4055,20.3888,20.4055,9000.0
2009-11-10 12:55:00,24.45,24.47,24.44,24.46,10200.0,20.4055,20.4222,20.3972,20.4138,10200.0
2009-11-10 13:00:00,24.43,24.46,24.42,24.45,28000.0,20.3888,20.4138,20.3805,20.4055,28000.0
2009-11-10 13:05:00,24.45,24.45,24.44,24.44,10600.0,20.4055,20.4055,20.3972,20.3972,10600.0
2009-11-10 13:10:00,24.44,24.45,24.43,24.43,7400.0,20.3972,20.4055,20.3888,20.3888,7400.0
2009-11-10 13:15:00,24.42,24.44,24.41,24.44,10600.0,20.3805,20.3972,20.3721,20.3972,10600.0
2009-11-10 13:20:00,24.43,24.47,24.43,24.45,22800.0,20.3888,20.4222,20.3888,20.4055,22800.0
2009-11-10 13:25:00,24.45,24.45,24.43,24.45,6400.0,20.4055,20.4055,20.3888,20.4055,6400.0
2009-11-10 13:30:00,24.45,24.46,24.45,24.45,7400.0,20.4055,20.4138,20.4055,20.4055,7400.0
2009-11-10 13:35:00,24.44,24.47,24.44,24.47,6200.0,20.3972,20.4222,20.3972,20.4222,6200.0
2009-11-10 13:40:00,24.47,24.47,24.43,24.46,11600.0,20.4222,20.4222,20.3888,20.4138,11600.0
2009-11-10 13:45:00,24.47,24.47,24.42,24.43,4400.0,20.4222,20.4222,20.3805,20.3888,4400.0
2009-11-10 13:50:00,24.43,24.47,24.43,24.47,7800.0,20.3888,20.4222,20.3888,20.4222,7800.0
2009-11-10 13:55:00,24.47,24.47,24.43,24.45,8200.0,20.4222,20.4222,20.3888,20.4055,8200.0
2009-11-10 14:00:00,24.43,24.45,24.43,24.43,8200.0,20.3888,20.4055,20.3888,20.3888,8200.0
2009-11-10 14:05:00,24.43,24.45,24.43,24.43,18600.0,20.3888,20.4055,20.3888,20.3888,18600.0
2009-11-10 14:10:00,24.43,24.46,24.43,24.43,15800.0,20.3888,20.4138,20.3888,20.3888,15800.0
2009-11-10 14:15:00,24.43,24.45,24.42,24.42,11800.0,20.3888,20.4055,20.3805,20.3805,11800.0
2009-11-10 14:20:00,24.42,24.42,24.41,24.42,2400.0,20.3805,20.3805,20.3721,20.3805,2400.0
2009-11-10 14:25:00,24.42,24.45,24.42,24.43,6800.0,20.3805,20.4055,20.3805,20.3888,6800.0
2009-11-10 14:30:00,24.45,24.46,24.43,24.46,25200.0,20.4055,20.4138,20.3888,20.4138,25200.0
2009-11-10 14:35:00,24.45,24.46,24.44,24.45,5200.0,20.4055,20.4138,20.3972,20.4055,5200.0
2009-11-10 14:40:00,24.44,24.46,24.44,24.46,3800.0,20.3972,20.4138,20.3972,20.4138,3800.0
2009-11-10 14:45:00,24.45,24.47,24.44,24.44,21400.0,20.4055,20.4222,20.3972,20.3972,21400.0
2009-11-10 14:50:00,24.43,24.45,24.43,24.43,2600.0,20.3888,20.4055,20.3888,20.3888,2600.0
2009-11-10 14:55:00,24.43,24.5,24.43,24.49,35800.0,20.3888,20.4472,20.3888,20.4389,35800.0
2009-11-10 15:00:00,24.5,24.5,24.47,24.47,30400.0,20.4472,20.4472,20.4222,20.4222,30400.0
2009-11-10 15:05:00,24.47,24.5,24.47,24.5,40000.0,20.4222,20.4472,20.4222,20.4472,40000.0
2009-11-10 15:10:00,24.49,24.5,24.48,24.49,28000.0,20.4389,20.4472,20.4305,20.4389,28000.0
2009-11-10 15:15:00,24.49,24.5,24.48,24.5,19000.0,20.4389,20.4472,20.4305,20.4472,19000.0
2009-11-10 15:20:00,24.5,24.5,24.48,24.5,10800.0,20.4472,20.4472,20.4305,20.4472,10800.0
2009-11-10 15:25:00,24.5,24.5,24.48,24.5,33200.0,20.4472,20.4472,20.4305,20.4472,33200.0
2009-11-10 15:30:00,24.5,24.5,24.47,24.48,37600.0,20.4472,20.4472,20.4222,20.4305,37600.0
2009-11-10 15:35:00,24.48,24.5,24.47,24.5,83600.0,20.4305,20.4472,20.4222,20.4472,83600.0
2009-11-10 15:40:00,24.5,24.52,24.47,24.48,84800.0,20.4472,20.4639,20.4222,20.4305,84800.0
2009-11-10 15:45:00,24.49,24.52,24.48,24.52,67000.0,20.4389,20.4639,20.4305,20.4639,67000.0
2009-11-10 15:50:00,24.52,24.52,24.48,24.49,69600.0,20.4639,20.4639,20.4305,20.4389,69600.0
2009-11-10 15:55:00,24.49,24.51,24.48,24.49,112400.0,20.4389,20.4556,20.4305,20.4389,112400.0
2009-11-11 09:30:00,24.5,24.57,24.49,24.5,2800.0,20.4472,20.5056,20.4389,20.4472,2800.0
2009-11-11 09:35:00,24.62,24.62,24.45,24.45,39000.0,20.5474,20.5474,20.4055,20.4055,39000.0
2009-11-11 09:40:00,24.45,24.47,24.39,24.41,7000.0,20.4055,20.4222,20.3554,20.3721,7000.0
2009-11-11 09:45:00,24.39,24.43,24.39,24.41,36200.0,20.3554,20.3888,20.3554,20.3721,36200.0
2009-11-11 09:50:00,24.4,24.41,24.38,24.39,15200.0,20.3638,20.3721,20.3471,20.3554,15200.0
2009-11-11 09:55:00,24.39,24.45,24.39,24.45,12200.0,20.3554,20.4055,20.3554,20.4055,12200.0
2009-11-11 10:00:00,24.46,24.5,24.46,24.49,20200.0,20.4138,20.4472,20.4138,20.4389,20200.0
2009-11-11 10:05:00,24.49,24.49,24.47,24.47,9600.0,20.4389,20.4389,20.4222,20.4222,9600.0
2009-11-11 10:10:00,24.47,24.5,24.46,24.5,17400.0,20.4222,20.4472,20.4138,20.4472,17400.0
2009-11-11 10:15:00,24.5,24.52,24.49,24.49,15600.0,20.4472,20.4639,20.4389,20.4389,15600.0
2009-11-11 10:20:00,24.49,24.49,24.45,24.46,5400.0,20.4389,20.4389,20.4055,20.4138,5400.0
2009-11-11 10:25:00,24.45,24.45,24.43,24.43,8600.0,20.4055,20.4055,20.3888,20.3888,8600.0
2009-11-11 10:30:00,24.43,24.44,24.41,24.44,8800.0,20.3888,20.3972,20.3721,20.3972,8800.0
2009-11-11 10:35:00,24.45,24.45,24.45,24.45,2400.0,20.4055,20.4055,20.4055,20.4055,2400.0
2009-11-11 10:40:00,24.45,24.45,24.42,24.42,4200.0,20.4055,20.4055,20.3805,20.3805,4200.0
2009-11-11 10:45:00,24.41,24.42,24.34,24.35,6200.0,20.3721,20.3805,20.3137,20.322,6200.0
2009-11-11 10:50:00,24.35,24.35,24.32,24.33,15000.0,20.322,20.322,20.297,20.3053,15000.0
2009-11-11 10:55:00,24.33,24.36,24.32,24.36,10600.0,20.3053,20.3304,20.297,20.3304,10600.0
2009-11-11 11:00:00,24.38,24.38,24.35,24.35,3800.0,20.3471,20.3471,20.322,20.322,3800.0
2009-11-11 11:05:00,24.34,24.35,24.31,24.31,7400.0,20.3137,20.322,20.2887,20.2887,7400.0
2009-11-11 11:10:00,24.3,24.33,24.3,24.31,6400.0,20.2803,20.3053,20.2803,20.2887,6400.0
2009-11-11 11:15:00,24.32,24.33,24.3,24.32,11000.0,20.297,20.3053,20.2803,20.297,11000.0
2009-11-11 11:20:00,24.34,24.34,24.34,24.34,400.0,20.3137,20.3137,20.3137,20.3137,400.0
2009-11-11 11:25:00,24.33,24.34,24.32,24.32,17400.0,20.3053,20.3137,20.297,20.297,17400.0
2009-11-11 11:30:00,24.33,24.35,24.33,24.35,12600.0,20.3053,20.322,20.3053,20.322,12600.0
2009-11-11 11:35:00,24.35,24.37,24.35,24.36,3200.0,20.322,20.3387,20.322,20.3304,3200.0
2009-11-11 11:40:00,24.36,24.36,24.33,24.33,4400.0,20.3304,20.3304,20.3053,20.3053,4400.0
2009-11-11 11:45:00,24.33,24.4,24.33,24.39,12400.0,20.3053,20.3638,20.3053,20.3554,12400.0
2009-11-11 11:50:00,24.37,24.37,24.35,24.35,5400.0,20.3387,20.3387,20.322,20.322,5400.0
2009-11-11 11:55:00,24.32,24.37,24.32,24.37,4600.0,20.297,20.3387,20.297,20.3387,4600.0
2009-11-11 12:00:00,24.36,24.38,24.35,24.35,2000.0,20.3304,20.3471,20.322,20.322,2000.0
2009-11-11 12:05:00,24.35,24.35,24.34,24.35,5800.0,20.322,20.322,20.3137,20.322,5800.0
2009-11-11 12:10:00,24.35,24.37,24.35,24.37,3000.0,20.322,20.3387,20.322,20.3387,3000.0
2009-11-11 12:15:00,24.37,24.37,24.36,24.37,6600.0,20.3387,20.3387,20.3304,20.3387,6600.0
2009-11-11 12:20:00,24.36,24.39,24.36,24.39,7800.0,20.3304,20.3554,20.3304,20.3554,7800.0
2009-11-11 12:25:00,24.39,24.39,24.39,24.39,4200.0,20.3554,20.3554,20.3554,20.3554,4200.0
2009-11-11 12:30:00,24.4,24.4,24.4,24.4,1400.0,20.3638,20.3638,20.3638,20.3638,1400.0
2009-11-11 12:35:00,24.4,24.43,24.4,24.43,5000.0,20.3638,20.3888,20.3638,20.3888,5000.0
2009-11-11 12:40:00,24.41,24.41,24.38,24.38,5000.0,20.3721,20.3721,20.3471,20.3471,5000.0
2009-11-11 12:45:00,24.39,24.41,24.39,24.4,3800.0,20.3554,20.3721,20.3554,20.3638,3800.0
2009-11-11 12:50:00,24.4,24.4,24.39,24.39,1800.0,20.3638,20.3638,20.3554,20.3554,1800.0
2009-11-11 12:55:00,24.39,24.4,24.39,24.4,11000.0,20.3554,20.3638,20.3554,20.3638,11000.0
2009-11-11 13:00:00,24.4,24.4,24.4,24.4,2200.0,20.3638,20.3638,20.3638,20.3638,2200.0
2009-11-11 13:05:00,24.39,24.39,24.39,24.39,3200.0,20.3554,20.3554,20.3554,20.3554,3200.0
2009-11-11 13:10:00,24.4,24.4,24.39,24.39,5400.0,20.3638,20.3638,20.3554,20.3554,5400.0
2009-11-11 13:15:00,24.38,24.38,24.38,24.38,2800.0,20.3471,20.3471,20.3471,20.3471,2800.0
2009-11-11 13:20:00,24.38,24.39,24.38,24.38,4000.0,20.3471,20.3554,20.3471,20.3471,4000.0
2009-11-11 13:25:00,24.39,24.39,24.38,24.39,15600.0,20.3554,20.3554,20.3471,20.3554,15600.0
2009-11-11 13:30:00,24.39,24.39,24.38,24.38,6200.0,20.3554,20.3554,20.3471,20.3471,6200.0
2009-11-11 13:35:00,24.38,24.38,24.38,24.38,4200.0,20.3471,20.3471,20.3471,20.3471,4200.0
2009-11-11 13:40:00,24.38,24.38,24.38,24.38,7400.0,20.3471,20.3471,20.3471,20.3471,7400.0
2009-11-11 13:45:00,24.38,24.39,24.38,24.39,3600.0,20.3471,20.3554,20.3471,20.3554,3600.0
2009-11-11 13:50:00,24.38,24.39,24.38,24.39,5200.0,20.3471,20.3554,20.3471,20.3554,5200.0
2009-11-11 13:55:00,24.38,24.39,24.38,24.39,3600.0,20.3471,20.3554,20.3471,20.3554,3600.0
2009-11-11 14:00:00,24.39,24.39,24.38,24.38,14800.0,20.3554,20.3554,20.3471,20.3471,14800.0
2009-11-11 14:05:00,24.38,24.39,24.38,24.38,36400.0,20.3471,20.3554,20.3471,20.3471,36400.0
2009-11-11 14:10:00,24.38,24.39,24.38,24.39,46000.0,20.3471,20.3554,20.3471,20.3554,46000.0
2009-11-11 14:15:00,24.39,24.41,24.39,24.4,21000.0,20.3554,20.3721,20.3554,20.3638,21000.0
2009-11-11 14:20:00,24.4,24.4,24.38,24.39,27000.0,20.3638,20.3638,20.3471,20.3554,27000.0
2009-11-11 14:25:00,24.39,24.41,24.39,24.39,22200.0,20.3554,20.3721,20.3554,20.3554,22200.0
2009-11-11 14:30:00,24.39,24.42,24.39,24.4,15600.0,20.3554,20.3805,20.3554,20.3638,15600.0
2009-11-11 14:35:00,24.41,24.41,24.39,24.4,9600.0,20.3721,20.3721,20.3554,20.3638,9600.0
2009-11-11 14:40:00,24.4,24.4,24.38,24.38,34000.0,20.3638,20.3638,20.3471,20.3471,34000.0
2009-11-11 14:45:00,24.39,24.39,24.36,24.37,25200.0,20.3554,20.3554,20.3304,20.3387,25200.0
2009-11-11 14:50:00,24.37,24.38,24.36,24.38,11600.0,20.3387,20.3471,20.3304,20.3471,11600.0
2009-11-11 14:55:00,24.37,24.38,24.36,24.36,12000.0,20.3387,20.3471,20.3304,20.3304,12000.0
2009-11-11 15:00:00,24.36,24.37,24.35,24.36,9400.0,20.3304,20.3387,20.322,20.3304,9400.0
2009-11-11 15:05:00,24.36,24.38,24.36,24.37,25400.0,20.3304,20.3471,20.3304,20.3387,25400.0
2009-11-11 15:10:00,24.38,24.38,24.34,24.34,23400.0,20.3471,20.3471,20.3137,20.3137,23400.0
2009-11-11 15:15:00,24.35,24.35,24.34,24.34,14200.0,20.322,20.322,20.3137,20.3137,14200.0
2009-11-11 15:20:00,24.34,24.35,24.34,24.35,17200.0,20.3137,20.322,20.3137,20.322,17200.0
2009-11-11 15:25:00,24.34,24.38,24.34,24.36,19800.0,20.3137,20.3471,20.3137,20.3304,19800.0
2009-11-11 15:30:00,24.37,24.38,24.36,24.37,33200.0,20.3387,20.3471,20.3304,20.3387,33200.0
2009-11-11 15:35:00,24.38,24.38,24.34,24.36,19000.0,20.3471,20.3471,20.3137,20.3304,19000.0
2009-11-11 15:40:00,24.36,24.37,24.35,24.35,19600.0,20.3304,20.3387,20.322,20.322,19600.0
2009-11-11 15:45:00,24.36,24.37,24.35,24.37,20600.0,20.3304,20.3387,20.322,20.3387,20600.0
2009-11-11 15:50:00,24.37,24.41,24.36,24.4,58000.0,20.3387,20.3721,20.3304,20.3638,58000.0
2009-11-11 15:55:00,24.41,24.45,24.38,24.44,124200.0,20.3721,20.4055,20.3471,20.3972,124200.0
2009-11-12 09:30:00,24.46,24.47,24.41,24.42,56200.0,20.4138,20.4222,20.3721,20.3805,56200.0
2009-11-12 09:35:00,24.42,24.45,24.4,24.45,67400.0,20.3805,20.4055,20.3638,20.4055,67400.0
2009-11-12 09:40:00,24.45,24.56,24.42,24.52,48200.0,20.4055,20.4973,20.3805,20.4639,48200.0
2009-11-12 09:45:00,24.5,24.56,24.49,24.55,25000.0,20.4472,20.4973,20.4389,20.489,25000.0
2009-11-12 09:50:00,24.56,24.67,24.54,24.67,35800.0,20.4973,20.5891,20.4806,20.5891,35800.0
2009-11-12 09:55:00,24.67,24.75,24.67,24.73,16200.0,20.5891,20.6559,20.5891,20.6392,16200.0
2009-11-12 10:00:00,24.72,24.72,24.62,24.63,16800.0,20.6308,20.6308,20.5474,20.5557,16800.0
2009-11-12 10:05:00,24.62,24.65,24.59,24.63,12600.0,20.5474,20.5724,20.5223,20.5557,12600.0
2009-11-12 10:10:00,24.61,24.61,24.56,24.59,11000.0,20.539,20.539,20.4973,20.5223,11000.0
2009-11-12 10:15:00,24.59,24.59,24.5,24.5,6400.0,20.5223,20.5223,20.4472,20.4472,6400.0
2009-11-12 10:20:00,24.51,24.57,24.51,24.57,14400.0,20.4556,20.5056,20.4556,20.5056,14400.0
2009-11-12 10:25:00,24.58,24.58,24.53,24.57,21600.0,20.514,20.514,20.4723,20.5056,21600.0
2009-11-12 10:30:00,24.56,24.57,24.54,24.54,22000.0,20.4973,20.5056,20.4806,20.4806,22000.0
2009-11-12 10:35:00,24.55,24.55,24.54,24.55,17200.0,20.489,20.489,20.4806,20.489,17200.0
2009-11-12 10:40:00,24.57,24.61,24.56,24.6,15400.0,20.5056,20.539,20.4973,20.5307,15400.0
2009-11-12 10:45:00,24.6,24.66,24.59,24.65,6200.0,20.5307,20.5808,20.5223,20.5724,6200.0
2009-11-12 10:50:00,24.66,24.72,24.66,24.68,9400.0,20.5808,20.6308,20.5808,20.5975,9400.0
2009-11-12 10:55:00,24.68,24.68,24.63,24.63,15200.0,20.5975,20.5975,20.5557,20.5557,15200.0
2009-11-12 11:00:00,24.63,24.64,24.58,24.61,17000.0,20.5557,20.5641,20.514,20.539,17000.0
2009-11-12 11:05:00,24.62,24.62,24.57,24.57,5000.0,20.5474,20.5474,20.5056,20.5056,5000.0
2009-11-12 11:10:00,24.57,24.57,24.52,24.54,11600.0,20.5056,20.5056,20.4639,20.4806,11600.0
2009-11-12 11:15:00,24.55,24.57,24.54,24.57,11400.0,20.489,20.5056,20.4806,20.5056,11400.0
2009-11-12 11:20:00,24.57,24.57,24.5,24.53,17200.0,20.5056,20.5056,20.4472,20.4723,17200.0
2009-11-12 11:25:00,24.53,24.54,24.52,24.53,3200.0,20.4723,20.4806,20.4639,20.4723,3200.0
2009-11-12 11:30:00,24.52,24.52,24.45,24.46,8400.0,20.4639,20.4639,20.4055,20.4138,8400.0
2009-11-12 11:35:00,24.46,24.49,24.43,24.49,8200.0,20.4138,20.4389,20.3888,20.4389,8200.0
2009-11-12 11:40:00,24.49,24.5,24.48,24.5,2200.0,20.4389,20.4472,20.4305,20.4472,2200.0
2009-11-12 11:45:00,24.5,24.5,24.5,24.5,7600.0,20.4472,20.4472,20.4472,20.4472,7600.0
2009-11-12 11:50:00,24.51,24.54,24.51,24.53,4800.0,20.4556,20.4806,20.4556,20.4723,4800.0
2009-11-12 11:55:00,24.53,24.55,24.51,24.55,15200.0,20.4723,20.489,20.4556,20.489,15200.0
2009-11-12 12:00:00,24.55,24.55,24.53,24.53,14200.0,20.489,20.489,20.4723,20.4723,14200.0
2009-11-12 12:05:00,24.53,24.54,24.5,24.5,5600.0,20.4723,20.4806,20.4472,20.4472,5600.0
2009-11-12 12:10:00,24.5,24.53,24.5,24.53,6200.0,20.4472,20.4723,20.4472,20.4723,6200.0
2009-11-12 12:15:00,24.53,24.54,24.53,24.53,5200.0,20.4723,20.4806,20.4723,20.4723,5200.0
2009-11-12 12:20:00,24.53,24.54,24.53,24.54,5600.0,20.4723,20.4806,20.4723,20.4806,5600.0
2009-11-12 12:25:00,24.54,24.54,24.52,24.53,4600.0,20.4806,20.4806,20.4639,20.4723,4600.0
2009-11-12 12:30:00,24.52,24.53,24.51,24.51,2600.0,20.4639,20.4723,20.4556,20.4556,2600.0
2009-11-12 12:35:00,24.52,24.54,24.5,24.54,8400.0,20.4639,20.4806,20.4472,20.4806,8400.0
2009-11-12 12:40:00,24.54,24.58,24.54,24.56,2800.0,20.4806,20.514,20.4806,20.4973,2800.0
2009-11-12 12:45:00,24.56,24.57,24.54,24.54,6400.0,20.4973,20.5056,20.4806,20.4806,6400.0
2009-11-12 12:50:00,24.55,24.56,24.54,24.55,5400.0,20.489,20.4973,20.4806,20.489,5400.0
2009-11-12 12:55:00,24.56,24.56,24.51,24.52,5800.0,20.4973,20.4973,20.4556,20.4639,5800.0
2009-11-12 13:00:00,24.52,24.52,24.47,24.47,6000.0,20.4639,20.4639,20.4222,20.4222,6000.0
2009-11-12 13:05:00,24.49,24.49,24.45,24.45,5600.0,20.4389,20.4389,20.4055,20.4055,5600.0
2009-11-12 13:10:00,24.46,24.46,24.43,24.44,4400.0,20.4138,20.4138,20.3888,20.3972,4400.0
2009-11-12 13:15:00,24.45,24.48,24.45,24.47,6400.0,20.4055,20.4305,20.4055,20.4222,6400.0
2009-11-12 13:20:00,24.46,24.47,24.45,24.46,3000.0,20.4138,20.4222,20.4055,20.4138,3000.0
2009-11-12 13:25:00,24.45,24.48,24.45,24.48,5600.0,20.4055,20.4305,20.4055,20.4305,5600.0
2009-11-12 13:30:00,24.47,24.48,24.45,24.45,9200.0,20.4222,20.4305,20.4055,20.4055,9200.0
2009-11-12 13:35:00,24.46,24.46,24.45,24.46,9000.0,20.4138,20.4138,20.4055,20.4138,9000.0
2009-11-12 13:40:00,24.46,24.49,24.45,24.49,8000.0,20.4138,20.4389,20.4055,20.4389,8000.0
2009-11-12 13:45:00,24.5,24.52,24.5,24.5,10200.0,20.4472,20.4639,20.4472,20.4472,10200.0
2009-11-12 13:50:00,24.5,24.5,24.49,24.5,3600.0,20.4472,20.4472,20.4389,20.4472,3600.0
2009-11-12 13:55:00,24.5,24.5,24.47,24.48,4800.0,20.4472,20.4472,20.4222,20.4305,4800.0
2009-11-12 14:00:00,24.47,24.48,24.46,24.47,13600.0,20.4222,20.4305,20.4138,20.4222,13600.0
2009-11-12 14:05:00,24.48,24.5,24.48,24.49,7800.0,20.4305,20.4472,20.4305,20.4389,7800.0
2009-11-12 14:10:00,24.49,24.49,24.48,24.49,5400.0,20.4389,20.4389,20.4305,20.4389,5400.0
2009-11-12 14:15:00,24.5,24.5,24.47,24.47,11200.0,20.4472,20.4472,20.4222,20.4222,11200.0
2009-11-12 14:20:00,24.47,24.49,24.46,24.49,12000.0,20.4222,20.4389,20.4138,20.4389,12000.0
2009-11-12 14:25:00,24.49,24.5,24.48,24.5,11600.0,20.4389,20.4472,20.4305,20.4472,11600.0
2009-11-12 14:30:00,24.5,24.52,24.5,24.51,9000.0,20.4472,20.4639,20.4472,20.4556,9000.0
2009-11-12 14:35:00,24.52,24.52,24.5,24.5,8400.0,20.4639,20.4639,20.4472,20.4472,8400.0
2009-11-12 14:40:00,24.49,24.5,24.47,24.48,5600.0,20.4389,20.4472,20.4222,20.4305,5600.0
2009-11-12 14:45:00,24.49,24.5,24.47,24.47,8800.0,20.4389,20.4472,20.4222,20.4222,8800.0
2009-11-12 14:50:00,24.46,24.49,24.46,24.49,12800.0,20.4138,20.4389,20.4138,20.4389,12800.0
2009-11-12 14:55:00,24.49,24.5,24.47,24.49,9200.0,20.4389,20.4472,20.4222,20.4389,9200.0
2009-11-12 15:00:00,24.49,24.51,24.46,24.47,25200.0,20.4389,20.4556,20.4138,20.4222,25200.0
2009-11-12 15:05:00,24.47,24.5,24.46,24.49,12000.0,20.4222,20.4472,20.4138,20.4389,12000.0
2009-11-12 15:10:00,24.49,24.5,24.49,24.5,10600.0,20.4389,20.4472,20.4389,20.4472,10600.0
2009-11-12 15:15:00,24.51,24.52,24.5,24.52,11200.0,20.4556,20.4639,20.4472,20.4639,11200.0
2009-11-12 15:20:00,24.52,24.52,24.49,24.5,14200.0,20.4639,20.4639,20.4389,20.4472,14200.0
2009-11-12 15:25:00,24.5,24.51,24.48,24.48,13800.0,20.4472,20.4556,20.4305,20.4305,13800.0
2009-11-12 15:30:00,24.49,24.49,24.45,24.47,22800.0,20.4389,20.4389,20.4055,20.4222,22800.0
2009-11-12 15:35:00,24.47,24.49,24.46,24.47,62200.0,20.4222,20.4389,20.4138,20.4222,62200.0
2009-11-12 15:40:00,24.46,24.49,24.46,24.48,42200.0,20.4138,20.4389,20.4138,20.4305,42200.0
2009-11-12 15:45:00,24.49,24.5,24.48,24.49,42800.0,20.4389,20.4472,20.4305,20.4389,42800.0
2009-11-12 15:50:00,24.49,24.5,24.48,24.5,63000.0,20.4389,20.4472,20.4305,20.4472,63000.0
2009-11-12 15:55:00,24.5,24.5,24.48,24.49,46200.0,20.4472,20.4472,20.4305,20.4389,46200.0
2009-11-13 09:30:00,24.88,24.93,24.83,24.85,88000.0,20.7644,20.8061,20.7226,20.7393,88000.0
2009-11-13 09:35:00,24.87,24.88,24.84,24.84,24600.0,20.756,20.7644,20.731,20.731,24600.0
2009-11-13 09:40:00,24.86,24.88,24.83,24.86,40000.0,20.7477,20.7644,20.7226,20.7477,40000.0
2009-11-13 09:45:00,24.86,24.89,24.86,24.88,46400.0,20.7477,20.7727,20.7477,20.7644,46400.0
2009-11-13 09:50:00,24.88,24.93,24.86,24.91,34400.0,20.7644,20.8061,20.7477,20.7894,34400.0
2009-11-13 09:55:00,24.91,24.92,24.86,24.89,25400.0,20.7894,20.7978,20.7477,20.7727,25400.0
2009-11-13 10:00:00,24.89,24.89,24.86,24.88,21400.0,20.7727,20.7727,20.7477,20.7644,21400.0
2009-11-13 10:05:00,24.87,24.89,24.85,24.86,18000.0,20.756,20.7727,20.7393,20.7477,18000.0
2009-11-13 10:10:00,24.86,24.88,24.85,24.86,10800.0,20.7477,20.7644,20.7393,20.7477,10800.0
2009-11-13 10:15:00,24.88,24.9,24.88,24.9,8600.0,20.7644,20.7811,20.7644,20.7811,8600.0
2009-11-13 10:20:00,24.9,24.98,24.9,24.96,28800.0,20.7811,20.8478,20.7811,20.8311,28800.0
2009-11-13 10:25:00,24.96,24.96,24.9,24.91,42200.0,20.8311,20.8311,20.7811,20.7894,42200.0
2009-11-13 10:30:00,24.92,24.93,24.92,24.93,17800.0,20.7978,20.8061,20.7978,20.8061,17800.0
2009-11-13 10:35:00,24.93,24.97,24.93,24.94,23600.0,20.8061,20.8395,20.8061,20.8144,23600.0
2009-11-13 10:40:00,24.94,24.95,24.91,24.94,36000.0,20.8144,20.8228,20.7894,20.8144,36000.0
2009-11-13 10:45:00,24.94,24.97,24.93,24.97,10000.0,20.8144,20.8395,20.8061,20.8395,10000.0
2009-11-13 10:50:00,24.97,25.0,24.97,25.0,37000.0,20.8395,20.8645,20.8395,20.8645,37000.0
2009-11-13 10:55:00,25.0,25.0,24.99,24.99,42200.0,20.8645,20.8645,20.8562,20.8562,42200.0
2009-11-13 11:00:00,24.99,25.0,24.99,25.0,28600.0,20.8562,20.8645,20.8562,20.8645,28600.0
2009-11-13 11:05:00,24.99,25.04,24.99,25.04,90800.0,20.8562,20.8979,20.8562,20.8979,90800.0
2009-11-13 11:10:00,25.06,25.06,25.0,25.02,12800.0,20.9146,20.9146,20.8645,20.8812,12800.0
2009-11-13 11:15:00,25.01,25.03,25.0,25.02,8000.0,20.8729,20.8896,20.8645,20.8812,8000.0
2009-11-13 11:20:00,25.02,25.02,24.98,24.99,23800.0,20.8812,20.8812,20.8478,20.8562,23800.0
2009-11-13 11:25:00,24.99,24.99,24.94,24.95,17400.0,20.8562,20.8562,20.8144,20.8228,17400.0
2009-11-13 11:30:00,24.95,24.96,24.92,24.93,17400.0,20.8228,20.8311,20.7978,20.8061,17400.0
2009-11-13 11:35:00,24.93,24.94,24.93,24.93,4200.0,20.8061,20.8144,20.8061,20.8061,4200.0
2009-11-13 11:40:00,24.93,24.93,24.86,24.9,19200.0,20.8061,20.8061,20.7477,20.7811,19200.0
2009-11-13 11:45:00,24.9,24.93,24.9,24.93,14400.0,20.7811,20.8061,20.7811,20.8061,14400.0
2009-11-13 11:50:00,24.93,24.95,24.93,24.95,2800.0,20.8061,20.8228,20.8061,20.8228,2800.0
2009-11-13 11:55:00,24.95,24.96,24.95,24.96,5200.0,20.8228,20.8311,20.8228,20.8311,5200.0
2009-11-13 12:00:00,24.96,25.0,24.96,24.99,14600.0,20.8311,20.8645,20.8311,20.8562,14600.0
2009-11-13 12:05:00,24.99,25.0,24.98,25.0,11800.0,20.8562,20.8645,20.8478,20.8645,11800.0
2009-11-13 12:10:00,25.0,25.0,24.99,25.0,3000.0,20.8645,20.8645,20.8562,20.8645,3000.0
2009-11-13 12:15:00,24.99,25.0,24.99,25.0,13600.0,20.8562,20.8645,20.8562,20.8645,13600.0
2009-11-13 12:20:00,25.0,25.02,25.0,25.0,24000.0,20.8645,20.8812,20.8645,20.8645,24000.0
2009-11-13 12:25:00,25.0,25.02,24.99,24.99,15800.0,20.8645,20.8812,20.8562,20.8562,15800.0
2009-11-13 12:30:00,25.0,25.02,24.99,25.01,10400.0,20.8645,20.8812,20.8562,20.8729,10400.0
2009-11-13 12:35:00,25.01,25.03,25.0,25.02,24800.0,20.8729,20.8896,20.8645,20.8812,24800.0
2009-11-13 12:40:00,25.02,25.03,25.0,25.01,8800.0,20.8812,20.8896,20.8645,20.8729,8800.0
2009-11-13 12:45:00,25.01,25.01,25.0,25.0,7000.0,20.8729,20.8729,20.8645,20.8645,7000.0
2009-11-13 12:50:00,25.01,25.03,25.01,25.03,10600.0,20.8729,20.8896,20.8729,20.8896,10600.0
2009-11-13 12:55:00,25.03,25.05,25.03,25.05,6000.0,20.8896,20.9062,20.8896,20.9062,6000.0
2009-11-13 13:00:00,25.05,25.06,25.04,25.05,11600.0,20.9062,20.9146,20.8979,20.9062,11600.0
2009-11-13 13:05:00,25.05,25.05,25.04,25.04,2800.0,20.9062,20.9062,20.8979,20.8979,2800.0
2009-11-13 13:10:00,25.04,25.05,25.04,25.04,6400.0,20.8979,20.9062,20.8979,20.8979,6400.0
2009-11-13 13:15:00,25.05,25.07,25.05,25.07,10600.0,20.9062,20.9229,20.9062,20.9229,10600.0
2009-11-13 13:20:00,25.07,25.14,25.07,25.13,24200.0,20.9229,20.9814,20.9229,20.973,24200.0
2009-11-13 13:25:00,25.13,25.16,25.13,25.15,7000.0,20.973,20.9981,20.973,20.9897,7000.0
2009-11-13 13:30:00,25.16,25.18,25.15,25.18,7600.0,20.9981,21.0147,20.9897,21.0147,7600.0
2009-11-13 13:35:00,25.18,25.2,25.17,25.19,4800.0,21.0147,21.0314,21.0064,21.0231,4800.0
2009-11-13 13:40:00,25.19,25.2,25.18,25.19,6800.0,21.0231,21.0314,21.0147,21.0231,6800.0
2009-11-13 13:45:00,25.18,25.18,25.17,25.18,5200.0,21.0147,21.0147,21.0064,21.0147,5200.0
2009-11-13 13:50:00,25.18,25.18,25.17,25.18,3200.0,21.0147,21.0147,21.0064,21.0147,3200.0
2009-11-13 13:55:00,25.18,25.21,25.17,25.21,15400.0,21.0147,21.0398,21.0064,21.0398,15400.0
2009-11-13 14:00:00,25.2,25.27,25.2,25.27,21800.0,21.0314,21.0899,21.0314,21.0899,21800.0
2009-11-13 14:05:00,25.27,25.29,25.25,25.28,20400.0,21.0899,21.1065,21.0732,21.0982,20400.0
2009-11-13 14:10:00,25.28,25.29,25.27,25.28,12400.0,21.0982,21.1065,21.0899,21.0982,12400.0
2009-11-13 14:15:00,25.28,25.35,25.28,25.33,28200.0,21.0982,21.1566,21.0982,21.1399,28200.0
2009-11-13 14:20:00,25.32,25.32,25.26,25.28,9800.0,21.1316,21.1316,21.0815,21.0982,9800.0
2009-11-13 14:25:00,25.29,25.3,25.27,25.29,22200.0,21.1065,21.1149,21.0899,21.1065,22200.0
2009-11-13 14:30:00,25.3,25.32,25.28,25.28,24000.0,21.1149,21.1316,21.0982,21.0982,24000.0
2009-11-13 14:35:00,25.28,25.28,25.24,25.24,12200.0,21.0982,21.0982,21.0648,21.0648,12200.0
2009-11-13 14:40:00,25.25,25.31,25.24,25.27,38800.0,21.0732,21.1232,21.0648,21.0899,38800.0
2009-11-13 14:45:00,25.27,25.31,25.25,25.3,11600.0,21.0899,21.1232,21.0732,21.1149,11600.0
2009-11-13 14:50:00,25.3,25.31,25.25,25.26,13400.0,21.1149,21.1232,21.0732,21.0815,13400.0
2009-11-13 14:55:00,25.25,25.27,25.22,25.23,9600.0,21.0732,21.0899,21.0481,21.0565,9600.0
2009-11-13 15:00:00,25.22,25.22,25.17,25.17,17600.0,21.0481,21.0481,21.0064,21.0064,17600.0
2009-11-13 15:05:00,25.17,25.22,25.17,25.22,12800.0,21.0064,21.0481,21.0064,21.0481,12800.0
2009-11-13 15:10:00,25.2,25.23,25.2,25.21,20000.0,21.0314,21.0565,21.0314,21.0398,20000.0
2009-11-13 15:15:00,25.21,25.23,25.2,25.2,11200.0,21.0398,21.0565,21.0314,21.0314,11200.0
2009-11-13 15:20:00,25.2,25.23,25.18,25.22,20400.0,21.0314,21.0565,21.0147,21.0481,20400.0
2009-11-13 15:25:00,25.21,25.21,25.18,25.18,12400.0,21.0398,21.0398,21.0147,21.0147,12400.0
2009-11-13 15:30:00,25.18,25.2,25.14,25.18,25600.0,21.0147,21.0314,20.9814,21.0147,25600.0
2009-11-13 15:35:00,25.18,25.19,25.17,25.18,22200.0,21.0147,21.0231,21.0064,21.0147,22200.0
2009-11-13 15:40:00,25.18,25.24,25.18,25.24,28400.0,21.0147,21.0648,21.0147,21.0648,28400.0
2009-11-13 15:45:00,25.24,25.25,25.2,25.21,40000.0,21.0648,21.0732,21.0314,21.0398,40000.0
2009-11-13 15:50:00,25.21,25.27,25.2,25.26,69600.0,21.0398,21.0899,21.0314,21.0815,69600.0
2009-11-13 15:55:00,25.26,25.27,25.23,25.26,80200.0,21.0815,21.0899,21.0565,21.0815,80200.0
2009-11-16 09:30:00,25.27,25.43,25.18,25.43,42800.0,21.0899,21.2234,21.0147,21.2234,42800.0
2009-11-16 09:35:00,25.43,25.68,25.43,25.66,49200.0,21.2234,21.432,21.2234,21.4153,49200.0
2009-11-16 09:40:00,25.68,25.82,25.63,25.82,36600.0,21.432,21.5489,21.3903,21.5489,36600.0
2009-11-16 09:45:00,25.81,25.82,25.6,25.61,20800.0,21.5405,21.5489,21.3653,21.3736,20800.0
2009-11-16 09:50:00,25.61,25.63,25.6,25.61,8600.0,21.3736,21.3903,21.3653,21.3736,8600.0
2009-11-16 09:55:00,25.61,25.63,25.58,25.6,15800.0,21.3736,21.3903,21.3486,21.3653,15800.0
2009-11-16 10:00:00,25.6,25.67,25.6,25.64,22400.0,21.3653,21.4237,21.3653,21.3987,22400.0
2009-11-16 10:05:00,25.65,25.68,25.61,25.61,24800.0,21.407,21.432,21.3736,21.3736,24800.0
2009-11-16 10:10:00,25.61,25.64,25.57,25.57,11000.0,21.3736,21.3987,21.3402,21.3402,11000.0
2009-11-16 10:15:00,25.59,25.59,25.51,25.53,15600.0,21.3569,21.3569,21.2902,21.3068,15600.0
2009-11-16 10:20:00,25.53,25.53,25.5,25.53,9800.0,21.3068,21.3068,21.2818,21.3068,9800.0
2009-11-16 10:25:00,25.53,25.53,25.5,25.5,5000.0,21.3068,21.3068,21.2818,21.2818,5000.0
2009-11-16 10:30:00,25.5,25.5,25.47,25.47,5400.0,21.2818,21.2818,21.2568,21.2568,5400.0
2009-11-16 10:35:00,25.47,25.48,25.45,25.47,7200.0,21.2568,21.2651,21.2401,21.2568,7200.0
2009-11-16 10:40:00,25.47,25.5,25.47,25.48,6600.0,21.2568,21.2818,21.2568,21.2651,6600.0
2009-11-16 10:45:00,25.48,25.49,25.45,25.45,5200.0,21.2651,21.2735,21.2401,21.2401,5200.0
2009-11-16 10:50:00,25.45,25.46,25.43,25.43,6000.0,21.2401,21.2484,21.2234,21.2234,6000.0
2009-11-16 10:55:00,25.45,25.48,25.45,25.48,6600.0,21.2401,21.2651,21.2401,21.2651,6600.0
2009-11-16 11:00:00,25.47,25.48,25.47,25.48,8400.0,21.2568,21.2651,21.2568,21.2651,8400.0
2009-11-16 11:05:00,25.47,25.49,25.47,25.49,10000.0,21.2568,21.2735,21.2568,21.2735,10000.0
2009-11-16 11:10:00,25.48,25.5,25.48,25.5,9000.0,21.2651,21.2818,21.2651,21.2818,9000.0
2009-11-16 11:15:00,25.5,25.54,25.5,25.54,7400.0,21.2818,21.3152,21.2818,21.3152,7400.0
2009-11-16 11:20:00,25.55,25.55,25.53,25.53,4800.0,21.3235,21.3235,21.3068,21.3068,4800.0
2009-11-16 11:25:00,25.52,25.52,25.51,25.52,33400.0,21.2985,21.2985,21.2902,21.2985,33400.0
2009-11-16 11:30:00,25.52,25.56,25.5,25.54,13800.0,21.2985,21.3319,21.2818,21.3152,13800.0
2009-11-16 11:35:00,25.54,25.55,25.52,25.54,12000.0,21.3152,21.3235,21.2985,21.3152,12000.0
2009-11-16 11:40:00,25.53,25.54,25.52,25.53,5200.0,21.3068,21.3152,21.2985,21.3068,5200.0
2009-11-16 11:45:00,25.52,25.55,25.52,25.54,9800.0,21.2985,21.3235,21.2985,21.3152,9800.0
2009-11-16 11:50:00,25.55,25.55,25.49,25.51,22800.0,21.3235,21.3235,21.2735,21.2902,22800.0
2009-11-16 11:55:00,25.51,25.54,25.5,25.5,7600.0,21.2902,21.3152,21.2818,21.2818,7600.0
2009-11-16 12:00:00,25.51,25.55,25.51,25.55,4200.0,21.2902,21.3235,21.2902,21.3235,4200.0
2009-11-16 12:05:00,25.55,25.57,25.55,25.57,4000.0,21.3235,21.3402,21.3235,21.3402,4000.0
2009-11-16 12:10:00,25.55,25.56,25.54,25.55,6400.0,21.3235,21.3319,21.3152,21.3235,6400.0
2009-11-16 12:15:00,25.56,25.56,25.5,25.52,5200.0,21.3319,21.3319,21.2818,21.2985,5200.0
2009-11-16 12:20:00,25.52,25.53,25.48,25.49,4200.0,21.2985,21.3068,21.2651,21.2735,4200.0
2009-11-16 12:25:00,25.49,25.5,25.48,25.5,3200.0,21.2735,21.2818,21.2651,21.2818,3200.0
2009-11-16 12:30:00,25.5,25.5,25.46,25.46,1600.0,21.2818,21.2818,21.2484,21.2484,1600.0
2009-11-16 12:35:00,25.47,25.54,25.47,25.5,6800.0,21.2568,21.3152,21.2568,21.2818,6800.0
2009-11-16 12:40:00,25.5,25.5,25.49,25.5,1200.0,21.2818,21.2818,21.2735,21.2818,1200.0
2009-11-16 12:45:00,25.48,25.53,25.48,25.53,4600.0,21.2651,21.3068,21.2651,21.3068,4600.0
2009-11-16 12:50:00,25.53,25.54,25.51,25.52,9000.0,21.3068,21.3152,21.2902,21.2985,9000.0
2009-11-16 12:55:00,25.53,25.58,25.53,25.57,20400.0,21.3068,21.3486,21.3068,21.3402,20400.0
2009-11-16 13:00:00,25.56,25.59,25.56,25.56,8600.0,21.3319,21.3569,21.3319,21.3319,8600.0
2009-11-16 13:05:00,25.56,25.58,25.52,25.52,46000.0,21.3319,21.3486,21.2985,21.2985,46000.0
2009-11-16 13:10:00,25.5,25.5,25.48,25.49,3200.0,21.2818,21.2818,21.2651,21.2735,3200.0
2009-11-16 13:15:00,25.49,25.49,25.48,25.48,1800.0,21.2735,21.2735,21.2651,21.2651,1800.0
2009-11-16 13:20:00,25.48,25.48,25.46,25.46,1800.0,21.2651,21.2651,21.2484,21.2484,1800.0
2009-11-16 13:25:00,25.46,25.48,25.46,25.48,2400.0,21.2484,21.2651,21.2484,21.2651,2400.0
2009-11-16 13:30:00,25.48,25.52,25.48,25.52,3000.0,21.2651,21.2985,21.2651,21.2985,3000.0
2009-11-16 13:35:00,25.5,25.52,25.5,25.52,1600.0,21.2818,21.2985,21.2818,21.2985,1600.0
2009-11-16 13:40:00,25.52,25.52,25.5,25.5,7600.0,21.2985,21.2985,21.2818,21.2818,7600.0
2009-11-16 13:45:00,25.5,25.52,25.5,25.52,2800.0,21.2818,21.2985,21.2818,21.2985,2800.0
2009-11-16 13:50:00,25.53,25.54,25.53,25.54,5400.0,21.3068,21.3152,21.3068,21.3152,5400.0
2009-11-16 13:55:00,25.54,25.55,25.54,25.55,2000.0,21.3152,21.3235,21.3152,21.3235,2000.0
2009-11-16 14:00:00,25.55,25.59,25.55,25.59,5600.0,21.3235,21.3569,21.3235,21.3569,5600.0
2009-11-16 14:05:00,25.58,25.58,25.55,25.55,5200.0,21.3486,21.3486,21.3235,21.3235,5200.0
2009-11-16 14:10:00,25.55,25.57,25.55,25.57,3400.0,21.3235,21.3402,21.3235,21.3402,3400.0
2009-11-16 14:15:00,25.57,25.59,25.57,25.58,2400.0,21.3402,21.3569,21.3402,21.3486,2400.0
2009-11-16 14:20:00,25.58,25.58,25.57,25.58,1400.0,21.3486,21.3486,21.3402,21.3486,1400.0
2009-11-16 14:25:00,25.58,25.59,25.57,25.58,11800.0,21.3486,21.3569,21.3402,21.3486,11800.0
2009-11-16 14:30:00,25.58,25.6,25.58,25.6,8400.0,21.3486,21.3653,21.3486,21.3653,8400.0
2009-11-16 14:35:00,25.59,25.6,25.59,25.6,12200.0,21.3569,21.3653,21.3569,21.3653,12200.0
2009-11-16 14:40:00,25.59,25.61,25.59,25.61,9000.0,21.3569,21.3736,21.3569,21.3736,9000.0
2009-11-16 14:45:00,25.6,25.62,25.6,25.6,16400.0,21.3653,21.382,21.3653,21.3653,16400.0
2009-11-16 14:50:00,25.6,25.6,25.57,25.57,3400.0,21.3653,21.3653,21.3402,21.3402,3400.0
2009-11-16 14:55:00,25.55,25.56,25.55,25.55,6600.0,21.3235,21.3319,21.3235,21.3235,6600.0
2009-11-16 15:00:00,25.55,25.56,25.53,25.55,11600.0,21.3235,21.3319,21.3068,21.3235,11600.0
2009-11-16 15:05:00,25.56,25.58,25.51,25.51,48800.0,21.3319,21.3486,21.2902,21.2902,48800.0
2009-11-16 15:10:00,25.5,25.5,25.5,25.5,7600.0,21.2818,21.2818,21.2818,21.2818,7600.0
2009-11-16 15:15:00,25.49,25.51,25.45,25.5,23000.0,21.2735,21.2902,21.2401,21.2818,23000.0
2009-11-16 15:20:00,25.48,25.52,25.46,25.5,17800.0,21.2651,21.2985,21.2484,21.2818,17800.0
2009-11-16 15:25:00,25.5,25.5,25.48,25.49,30400.0,21.2818,21.2818,21.2651,21.2735,30400.0
2009-11-16 15:30:00,25.48,25.49,25.47,25.47,22200.0,21.2651,21.2735,21.2568,21.2568,22200.0
2009-11-16 15:35:00,25.46,25.53,25.46,25.52,15600.0,21.2484,21.3068,21.2484,21.2985,15600.0
2009-11-16 15:40:00,25.53,25.56,25.5,25.52,62600.0,21.3068,21.3319,21.2818,21.2985,62600.0
2009-11-16 15:45:00,25.51,25.57,25.5,25.55,47800.0,21.2902,21.3402,21.2818,21.3235,47800.0
2009-11-16 15:50:00,25.55,25.59,25.54,25.58,53200.0,21.3235,21.3569,21.3152,21.3486,53200.0
2009-11-16 15:55:00,25.58,25.58,25.54,25.58,143200.0,21.3486,21.3486,21.3152,21.3486,143200.0
2009-11-17 09:30:00,25.54,25.54,25.26,25.31,31000.0,21.3152,21.3152,21.0815,21.1232,31000.0
2009-11-17 09:35:00,25.32,25.39,25.3,25.38,8600.0,21.1316,21.19,21.1149,21.1817,8600.0
2009-11-17 09:40:00,25.36,25.43,25.36,25.43,5800.0,21.165,21.2234,21.165,21.2234,5800.0
2009-11-17 09:45:00,25.42,25.49,25.42,25.48,4600.0,21.215,21.2735,21.215,21.2651,4600.0
2009-11-17 09:50:00,25.48,25.51,25.44,25.5,8400.0,21.2651,21.2902,21.2317,21.2818,8400.0
2009-11-17 09:55:00,25.48,25.53,25.47,25.52,7600.0,21.2651,21.3068,21.2568,21.2985,7600.0
2009-11-17 10:00:00,25.52,25.55,25.5,25.55,11200.0,21.2985,21.3235,21.2818,21.3235,11200.0
2009-11-17 10:05:00,25.55,25.57,25.53,25.57,7800.0,21.3235,21.3402,21.3068,21.3402,7800.0
2009-11-17 10:10:00,25.57,25.59,25.55,25.58,10400.0,21.3402,21.3569,21.3235,21.3486,10400.0
2009-11-17 10:15:00,25.56,25.58,25.56,25.57,3400.0,21.3319,21.3486,21.3319,21.3402,3400.0
2009-11-17 10:20:00,25.56,25.59,25.55,25.56,10000.0,21.3319,21.3569,21.3235,21.3319,10000.0
2009-11-17 10:25:00,25.55,25.56,25.55,25.56,3600.0,21.3235,21.3319,21.3235,21.3319,3600.0
2009-11-17 10:30:00,25.57,25.57,25.52,25.52,9000.0,21.3402,21.3402,21.2985,21.2985,9000.0
2009-11-17 10:35:00,25.53,25.53,25.5,25.5,3600.0,21.3068,21.3068,21.2818,21.2818,3600.0
2009-11-17 10:40:00,25.5,25.52,25.48,25.52,13000.0,21.2818,21.2985,21.2651,21.2985,13000.0
2009-11-17 10:45:00,25.51,25.52,25.5,25.5,7200.0,21.2902,21.2985,21.2818,21.2818,7200.0
2009-11-17 10:50:00,25.49,25.49,25.45,25.49,16000.0,21.2735,21.2735,21.2401,21.2735,16000.0
2009-11-17 10:55:00,25.48,25.48,25.46,25.46,5000.0,21.2651,21.2651,21.2484,21.2484,5000.0
2009-11-17 11:00:00,25.46,25.46,25.44,25.45,1200.0,21.2484,21.2484,21.2317,21.2401,1200.0
2009-11-17 11:05:00,25.43,25.48,25.43,25.46,5800.0,21.2234,21.2651,21.2234,21.2484,5800.0
2009-11-17 11:10:00,25.47,25.47,25.39,25.4,5800.0,21.2568,21.2568,21.19,21.1984,5800.0
2009-11-17 11:15:00,25.4,25.4,25.32,25.32,12000.0,21.1984,21.1984,21.1316,21.1316,12000.0
2009-11-17 11:20:00,25.32,25.34,25.3,25.33,8000.0,21.1316,21.1483,21.1149,21.1399,8000.0
2009-11-17 11:25:00,25.34,25.35,25.33,25.33,7400.0,21.1483,21.1566,21.1399,21.1399,7400.0
2009-11-17 11:30:00,25.34,25.34,25.32,25.32,1200.0,21.1483,21.1483,21.1316,21.1316,1200.0
2009-11-17 11:35:00,25.32,25.36,25.32,25.36,7600.0,21.1316,21.165,21.1316,21.165,7600.0
2009-11-17 11:40:00,25.36,25.36,25.36,25.36,3600.0,21.165,21.165,21.165,21.165,3600.0
2009-11-17 11:45:00,25.35,25.35,25.34,25.34,3200.0,21.1566,21.1566,21.1483,21.1483,3200.0
2009-11-17 11:50:00,25.34,25.36,25.34,25.36,4000.0,21.1483,21.165,21.1483,21.165,4000.0
2009-11-17 11:55:00,25.36,25.37,25.36,25.36,2600.0,21.165,21.1733,21.165,21.165,2600.0
2009-11-17 12:00:00,25.36,25.37,25.36,25.37,2000.0,21.165,21.1733,21.165,21.1733,2000.0
2009-11-17 12:05:00,25.36,25.37,25.36,25.37,5400.0,21.165,21.1733,21.165,21.1733,5400.0
2009-11-17 12:10:00,25.37,25.4,25.37,25.4,10000.0,21.1733,21.1984,21.1733,21.1984,10000.0
2009-11-17 12:15:00,25.4,25.41,25.39,25.41,3200.0,21.1984,21.2067,21.19,21.2067,3200.0
2009-11-17 12:20:00,25.41,25.43,25.41,25.43,2000.0,21.2067,21.2234,21.2067,21.2234,2000.0
2009-11-17 12:25:00,25.44,25.46,25.42,25.44,19000.0,21.2317,21.2484,21.215,21.2317,19000.0
2009-11-17 12:30:00,25.44,25.5,25.43,25.49,8600.0,21.2317,21.2818,21.2234,21.2735,8600.0
2009-11-17 12:35:00,25.5,25.5,25.47,25.47,3600.0,21.2818,21.2818,21.2568,21.2568,3600.0
2009-11-17 12:40:00,25.47,25.47,25.43,25.43,2400.0,21.2568,21.2568,21.2234,21.2234,2400.0
2009-11-17 12:45:00,25.43,25.43,25.43,25.43,2000.0,21.2234,21.2234,21.2234,21.2234,2000.0
2009-11-17 12:50:00,25.43,25.47,25.43,25.45,10200.0,21.2234,21.2568,21.2234,21.2401,10200.0
2009-11-17 12:55:00,25.46,25.47,25.45,25.45,7600.0,21.2484,21.2568,21.2401,21.2401,7600.0
2009-11-17 13:00:00,25.45,25.45,25.42,25.43,12200.0,21.2401,21.2401,21.215,21.2234,12200.0
2009-11-17 13:05:00,25.43,25.44,25.43,25.43,5200.0,21.2234,21.2317,21.2234,21.2234,5200.0
2009-11-17 13:10:00,25.43,25.43,25.42,25.43,6800.0,21.2234,21.2234,21.215,21.2234,6800.0
2009-11-17 13:15:00,25.43,25.44,25.43,25.44,10800.0,21.2234,21.2317,21.2234,21.2317,10800.0
2009-11-17 13:20:00,25.44,25.44,25.43,25.43,12000.0,21.2317,21.2317,21.2234,21.2234,12000.0
2009-11-17 13:25:00,25.43,25.43,25.41,25.41,4200.0,21.2234,21.2234,21.2067,21.2067,4200.0
2009-11-17 13:30:00,25.41,25.42,25.4,25.41,9400.0,21.2067,21.215,21.1984,21.2067,9400.0
2009-11-17 13:35:00,25.41,25.41,25.38,25.39,6800.0,21.2067,21.2067,21.1817,21.19,6800.0
2009-11-17 13:40:00,25.39,25.41,25.38,25.4,14400.0,21.19,21.2067,21.1817,21.1984,14400.0
2009-11-17 13:45:00,25.4,25.4,25.36,25.37,14800.0,21.1984,21.1984,21.165,21.1733,14800.0
2009-11-17 13:50:00,25.36,25.38,25.36,25.37,8200.0,21.165,21.1817,21.165,21.1733,8200.0
2009-11-17 13:55:00,25.38,25.39,25.37,25.39,4000.0,21.1817,21.19,21.1733,21.19,4000.0
2009-11-17 14:00:00,25.37,25.4,25.37,25.39,3800.0,21.1733,21.1984,21.1733,21.19,3800.0
2009-11-17 14:05:00,25.4,25.4,25.4,25.4,600.0,21.1984,21.1984,21.1984,21.1984,600.0
2009-11-17 14:10:00,25.39,25.4,25.38,25.39,7200.0,21.19,21.1984,21.1817,21.19,7200.0
2009-11-17 14:15:00,25.39,25.41,25.39,25.41,2400.0,21.19,21.2067,21.19,21.2067,2400.0
2009-11-17 14:20:00,25.41,25.41,25.4,25.4,3400.0,21.2067,21.2067,21.1984,21.1984,3400.0
2009-11-17 14:25:00,25.4,25.42,25.4,25.42,3400.0,21.1984,21.215,21.1984,21.215,3400.0
2009-11-17 14:30:00,25.41,25.43,25.38,25.42,35200.0,21.2067,21.2234,21.1817,21.215,35200.0
2009-11-17 14:35:00,25.41,25.43,25.4,25.43,14600.0,21.2067,21.2234,21.1984,21.2234,14600.0
2009-11-17 14:40:00,25.43,25.47,25.43,25.46,5800.0,21.2234,21.2568,21.2234,21.2484,5800.0
2009-11-17 14:45:00,25.47,25.47,25.47,25.47,1000.0,21.2568,21.2568,21.2568,21.2568,1000.0
2009-11-17 14:50:00,25.46,25.46,25.41,25.43,22800.0,21.2484,21.2484,21.2067,21.2234,22800.0
2009-11-17 14:55:00,25.43,25.43,25.42,25.42,7400.0,21.2234,21.2234,21.215,21.215,7400.0
2009-11-17 15:00:00,25.43,25.46,25.42,25.45,29600.0,21.2234,21.2484,21.215,21.2401,29600.0
2009-11-17 15:05:00,25.45,25.48,25.44,25.44,13600.0,21.2401,21.2651,21.2317,21.2317,13600.0
2009-11-17 15:10:00,25.45,25.47,25.43,25.46,9400.0,21.2401,21.2568,21.2234,21.2484,9400.0
2009-11-17 15:15:00,25.46,25.46,25.43,25.43,3000.0,21.2484,21.2484,21.2234,21.2234,3000.0
2009-11-17 15:20:00,25.44,25.44,25.43,25.43,9400.0,21.2317,21.2317,21.2234,21.2234,9400.0
2009-11-17 15:25:00,25.43,25.44,25.43,25.43,5800.0,21.2234,21.2317,21.2234,21.2234,5800.0
2009-11-17 15:30:00,25.43,25.43,25.39,25.4,19200.0,21.2234,21.2234,21.19,21.1984,19200.0
2009-11-17 15:35:00,25.39,25.41,25.39,25.4,17000.0,21.19,21.2067,21.19,21.1984,17000.0
2009-11-17 15:40:00,25.41,25.43,25.4,25.43,37800.0,21.2067,21.2234,21.1984,21.2234,37800.0
2009-11-17 15:45:00,25.43,25.45,25.41,25.43,49200.0,21.2234,21.2401,21.2067,21.2234,49200.0
2009-11-17 15:50:00,25.43,25.45,25.4,25.42,78800.0,21.2234,21.2401,21.1984,21.215,78800.0
2009-11-17 15:55:00,25.43,25.46,25.41,25.46,62200.0,21.2234,21.2484,21.2067,21.2484,62200.0
2009-11-18 09:30:00,25.53,25.6,25.48,25.5,33600.0,21.3068,21.3653,21.2651,21.2818,33600.0
2009-11-18 09:35:00,25.5,25.55,25.46,25.48,48400.0,21.2818,21.3235,21.2484,21.2651,48400.0
2009-11-18 09:40:00,25.51,25.51,25.39,25.39,13800.0,21.2902,21.2902,21.19,21.19,13800.0
2009-11-18 09:45:00,25.38,25.4,25.36,25.39,8400.0,21.1817,21.1984,21.165,21.19,8400.0
2009-11-18 09:50:00,25.39,25.39,25.24,25.26,20800.0,21.19,21.19,21.0648,21.0815,20800.0
2009-11-18 09:55:00,25.29,25.29,25.23,25.23,3400.0,21.1065,21.1065,21.0565,21.0565,3400.0
2009-11-18 10:00:00,25.24,25.27,25.23,25.27,8000.0,21.0648,21.0899,21.0565,21.0899,8000.0
2009-11-18 10:05:00,25.27,25.31,25.27,25.3,8400.0,21.0899,21.1232,21.0899,21.1149,8400.0
2009-11-18 10:10:00,25.3,25.31,25.27,25.27,23000.0,21.1149,21.1232,21.0899,21.0899,23000.0
2009-11-18 10:15:00,25.26,25.26,25.23,25.23,6600.0,21.0815,21.0815,21.0565,21.0565,6600.0
2009-11-18 10:20:00,25.23,25.25,25.22,25.23,18000.0,21.0565,21.0732,21.0481,21.0565,18000.0
2009-11-18 10:25:00,25.23,25.25,25.23,25.24,3800.0,21.0565,21.0732,21.0565,21.0648,3800.0
2009-11-18 10:30:00,25.24,25.24,25.23,25.23,7200.0,21.0648,21.0648,21.0565,21.0565,7200.0
2009-11-18 10:35:00,25.23,25.25,25.23,25.25,7200.0,21.0565,21.0732,21.0565,21.0732,7200.0
2009-11-18 10:40:00,25.25,25.3,25.25,25.3,11000.0,21.0732,21.1149,21.0732,21.1149,11000.0
2009-11-18 10:45:00,25.3,25.33,25.3,25.33,5400.0,21.1149,21.1399,21.1149,21.1399,5400.0
2009-11-18 10:50:00,25.33,25.33,25.3,25.3,6000.0,21.1399,21.1399,21.1149,21.1149,6000.0
2009-11-18 10:55:00,25.3,25.31,25.27,25.29,14800.0,21.1149,21.1232,21.0899,21.1065,14800.0
2009-11-18 11:00:00,25.3,25.34,25.3,25.31,6000.0,21.1149,21.1483,21.1149,21.1232,6000.0
2009-11-18 11:05:00,25.31,25.31,25.27,25.27,8000.0,21.1232,21.1232,21.0899,21.0899,8000.0
2009-11-18 11:10:00,25.27,25.27,25.25,25.25,46800.0,21.0899,21.0899,21.0732,21.0732,46800.0
2009-11-18 11:15:00,25.25,25.25,25.23,25.25,4200.0,21.0732,21.0732,21.0565,21.0732,4200.0
2009-11-18 11:20:00,25.25,25.28,25.25,25.26,10600.0,21.0732,21.0982,21.0732,21.0815,10600.0
2009-11-18 11:25:00,25.27,25.29,25.27,25.28,12800.0,21.0899,21.1065,21.0899,21.0982,12800.0
2009-11-18 11:30:00,25.29,25.29,25.27,25.28,19600.0,21.1065,21.1065,21.0899,21.0982,19600.0
2009-11-18 11:35:00,25.27,25.28,25.25,25.27,15400.0,21.0899,21.0982,21.0732,21.0899,15400.0
2009-11-18 11:40:00,25.28,25.28,25.27,25.28,23000.0,21.0982,21.0982,21.0899,21.0982,23000.0
2009-11-18 11:45:00,25.28,25.28,25.23,25.24,7600.0,21.0982,21.0982,21.0565,21.0648,7600.0
2009-11-18 11:50:00,25.23,25.23,25.23,25.23,11000.0,21.0565,21.0565,21.0565,21.0565,11000.0
2009-11-18 11:55:00,25.23,25.24,25.23,25.24,5200.0,21.0565,21.0648,21.0565,21.0648,5200.0
2009-11-18 12:00:00,25.25,25.29,25.24,25.25,39200.0,21.0732,21.1065,21.0648,21.0732,39200.0
2009-11-18 12:05:00,25.25,25.27,25.25,25.25,12600.0,21.0732,21.0899,21.0732,21.0732,12600.0
2009-11-18 12:10:00,25.25,25.25,25.24,25.25,20000.0,21.0732,21.0732,21.0648,21.0732,20000.0
2009-11-18 12:15:00,25.24,25.25,25.23,25.25,10800.0,21.0648,21.0732,21.0565,21.0732,10800.0
2009-11-18 12:20:00,25.24,25.25,25.23,25.24,19000.0,21.0648,21.0732,21.0565,21.0648,19000.0
2009-11-18 12:25:00,25.23,25.25,25.23,25.25,3400.0,21.0565,21.0732,21.0565,21.0732,3400.0
2009-11-18 12:30:00,25.25,25.28,25.25,25.28,18200.0,21.0732,21.0982,21.0732,21.0982,18200.0
2009-11-18 12:35:00,25.27,25.28,25.27,25.27,10400.0,21.0899,21.0982,21.0899,21.0899,10400.0
2009-11-18 12:40:00,25.28,25.28,25.27,25.27,1400.0,21.0982,21.0982,21.0899,21.0899,1400.0
2009-11-18 12:45:00,25.28,25.28,25.27,25.27,11000.0,21.0982,21.0982,21.0899,21.0899,11000.0
2009-11-18 12:50:00,25.27,25.27,25.27,25.27,3800.0,21.0899,21.0899,21.0899,21.0899,3800.0
2009-11-18 12:55:00,25.26,25.26,25.23,25.23,4400.0,21.0815,21.0815,21.0565,21.0565,4400.0
2009-11-18 13:00:00,25.24,25.28,25.24,25.27,7600.0,21.0648,21.0982,21.0648,21.0899,7600.0
2009-11-18 13:05:00,25.27,25.31,25.27,25.31,19600.0,21.0899,21.1232,21.0899,21.1232,19600.0
2009-11-18 13:10:00,25.31,25.32,25.29,25.3,28600.0,21.1232,21.1316,21.1065,21.1149,28600.0
2009-11-18 13:15:00,25.29,25.3,25.29,25.29,14000.0,21.1065,21.1149,21.1065,21.1065,14000.0
2009-11-18 13:20:00,25.29,25.31,25.28,25.3,30200.0,21.1065,21.1232,21.0982,21.1149,30200.0
2009-11-18 13:25:00,25.3,25.31,25.28,25.29,27600.0,21.1149,21.1232,21.0982,21.1065,27600.0
2009-11-18 13:30:00,25.3,25.34,25.29,25.32,15800.0,21.1149,21.1483,21.1065,21.1316,15800.0
2009-11-18 13:35:00,25.31,25.33,25.29,25.3,10000.0,21.1232,21.1399,21.1065,21.1149,10000.0
2009-11-18 13:40:00,25.31,25.32,25.3,25.3,18400.0,21.1232,21.1316,21.1149,21.1149,18400.0
2009-11-18 13:45:00,25.31,25.31,25.3,25.3,4000.0,21.1232,21.1232,21.1149,21.1149,4000.0
2009-11-18 13:50:00,25.31,25.36,25.3,25.35,29200.0,21.1232,21.165,21.1149,21.1566,29200.0
2009-11-18 13:55:00,25.35,25.36,25.35,25.36,5200.0,21.1566,21.165,21.1566,21.165,5200.0
2009-11-18 14:00:00,25.35,25.4,25.35,25.37,15600.0,21.1566,21.1984,21.1566,21.1733,15600.0
2009-11-18 14:05:00,25.36,25.4,25.36,25.4,20200.0,21.165,21.1984,21.165,21.1984,20200.0
2009-11-18 14:10:00,25.4,25.4,25.4,25.4,4800.0,21.1984,21.1984,21.1984,21.1984,4800.0
2009-11-18 14:15:00,25.4,25.43,25.4,25.41,7800.0,21.1984,21.2234,21.1984,21.2067,7800.0
2009-11-18 14:20:00,25.4,25.44,25.4,25.44,13000.0,21.1984,21.2317,21.1984,21.2317,13000.0
2009-11-18 14:25:00,25.45,25.45,25.43,25.44,17800.0,21.2401,21.2401,21.2234,21.2317,17800.0
2009-11-18 14:30:00,25.44,25.45,25.43,25.45,5800.0,21.2317,21.2401,21.2234,21.2401,5800.0
2009-11-18 14:35:00,25.44,25.45,25.43,25.44,2000.0,21.2317,21.2401,21.2234,21.2317,2000.0
2009-11-18 14:40:00,25.44,25.44,25.43,25.43,3200.0,21.2317,21.2317,21.2234,21.2234,3200.0
2009-11-18 14:45:00,25.43,25.43,25.38,25.39,12800.0,21.2234,21.2234,21.1817,21.19,12800.0
2009-11-18 14:50:00,25.39,25.39,25.35,25.35,21400.0,21.19,21.19,21.1566,21.1566,21400.0
2009-11-18 14:55:00,25.34,25.36,25.34,25.36,5000.0,21.1483,21.165,21.1483,21.165,5000.0
2009-11-18 15:00:00,25.35,25.39,25.35,25.36,7800.0,21.1566,21.19,21.1566,21.165,7800.0
2009-11-18 15:05:00,25.36,25.4,25.36,25.36,23800.0,21.165,21.1984,21.165,21.165,23800.0
2009-11-18 15:10:00,25.37,25.37,25.33,25.34,6200.0,21.1733,21.1733,21.1399,21.1483,6200.0
2009-11-18 15:15:00,25.34,25.37,25.34,25.35,20800.0,21.1483,21.1733,21.1483,21.1566,20800.0
2009-11-18 15:20:00,25.36,25.36,25.33,25.33,43200.0,21.165,21.165,21.1399,21.1399,43200.0
2009-11-18 15:25:00,25.34,25.42,25.33,25.42,52600.0,21.1483,21.215,21.1399,21.215,52600.0
2009-11-18 15:30:00,25.42,25.43,25.36,25.36,14400.0,21.215,21.2234,21.165,21.165,14400.0
2009-11-18 15:35:00,25.37,25.42,25.36,25.42,20000.0,21.1733,21.215,21.165,21.215,20000.0
2009-11-18 15:40:00,25.42,25.44,25.4,25.44,34600.0,21.215,21.2317,21.1984,21.2317,34600.0
2009-11-18 15:45:00,25.43,25.46,25.43,25.44,43200.0,21.2234,21.2484,21.2234,21.2317,43200.0
2009-11-18 15:50:00,25.44,25.49,25.43,25.45,46600.0,21.2317,21.2735,21.2234,21.2401,46600.0
2009-11-18 15:55:00,25.44,25.46,25.41,25.42,51200.0,21.2317,21.2484,21.2067,21.215,51200.0
2009-11-19 09:30:00,25.21,25.39,25.16,25.28,80400.0,21.0398,21.19,20.9981,21.0982,80400.0
2009-11-19 09:35:00,25.26,25.3,25.19,25.22,15000.0,21.0815,21.1149,21.0231,21.0481,15000.0
2009-11-19 09:40:00,25.19,25.22,25.12,25.14,34800.0,21.0231,21.0481,20.9647,20.9814,34800.0
2009-11-19 09:45:00,25.15,25.17,25.1,25.17,23000.0,20.9897,21.0064,20.948,21.0064,23000.0
2009-11-19 09:50:00,25.14,25.17,25.11,25.13,24200.0,20.9814,21.0064,20.9563,20.973,24200.0
2009-11-19 09:55:00,25.13,25.2,25.13,25.2,11400.0,20.973,21.0314,20.973,21.0314,11400.0
2009-11-19 10:00:00,25.18,25.39,25.18,25.38,51600.0,21.0147,21.19,21.0147,21.1817,51600.0
2009-11-19 10:05:00,25.38,25.49,25.3,25.48,54000.0,21.1817,21.2735,21.1149,21.2651,54000.0
2009-11-19 10:10:00,25.48,25.53,25.46,25.46,30000.0,21.2651,21.3068,21.2484,21.2484,30000.0
2009-11-19 10:15:00,25.43,25.43,25.36,25.36,8200.0,21.2234,21.2234,21.165,21.165,8200.0
2009-11-19 10:20:00,25.36,25.43,25.36,25.43,10600.0,21.165,21.2234,21.165,21.2234,10600.0
2009-11-19 10:25:00,25.43,25.44,25.4,25.4,3400.0,21.2234,21.2317,21.1984,21.1984,3400.0
2009-11-19 10:30:00,25.38,25.38,25.3,25.31,5200.0,21.1817,21.1817,21.1149,21.1232,5200.0
2009-11-19 10:35:00,25.32,25.35,25.31,25.33,6200.0,21.1316,21.1566,21.1232,21.1399,6200.0
2009-11-19 10:40:00,25.33,25.33,25.27,25.31,10400.0,21.1399,21.1399,21.0899,21.1232,10400.0
2009-11-19 10:45:00,25.33,25.35,25.26,25.26,14800.0,21.1399,21.1566,21.0815,21.0815,14800.0
2009-11-19 10:50:00,25.27,25.27,25.23,25.24,5600.0,21.0899,21.0899,21.0565,21.0648,5600.0
2009-11-19 10:55:00,25.24,25.25,25.18,25.18,8400.0,21.0648,21.0732,21.0147,21.0147,8400.0
2009-11-19 11:00:00,25.17,25.18,25.14,25.16,15400.0,21.0064,21.0147,20.9814,20.9981,15400.0
2009-11-19 11:05:00,25.16,25.17,25.15,25.17,4400.0,20.9981,21.0064,20.9897,21.0064,4400.0
2009-11-19 11:10:00,25.17,25.18,25.16,25.17,3200.0,21.0064,21.0147,20.9981,21.0064,3200.0
2009-11-19 11:15:00,25.18,25.21,25.18,25.2,4800.0,21.0147,21.0398,21.0147,21.0314,4800.0
2009-11-19 11:20:00,25.2,25.21,25.2,25.21,9600.0,21.0314,21.0398,21.0314,21.0398,9600.0
2009-11-19 11:25:00,25.21,25.21,25.2,25.2,2200.0,21.0398,21.0398,21.0314,21.0314,2200.0
2009-11-19 11:30:00,25.2,25.21,25.15,25.15,35400.0,21.0314,21.0398,20.9897,20.9897,35400.0
2009-11-19 11:35:00,25.15,25.15,25.12,25.14,9600.0,20.9897,20.9897,20.9647,20.9814,9600.0
2009-11-19 11:40:00,25.17,25.18,25.17,25.18,2400.0,21.0064,21.0147,21.0064,21.0147,2400.0
2009-11-19 11:45:00,25.21,25.21,25.21,25.21,200.0,21.0398,21.0398,21.0398,21.0398,200.0
2009-11-19 11:50:00,25.2,25.2,25.18,25.18,7800.0,21.0314,21.0314,21.0147,21.0147,7800.0
2009-11-19 11:55:00,25.18,25.18,25.17,25.18,6400.0,21.0147,21.0147,21.0064,21.0147,6400.0
2009-11-19 12:00:00,25.18,25.23,25.18,25.22,11800.0,21.0147,21.0565,21.0147,21.0481,11800.0
2009-11-19 12:05:00,25.22,25.26,25.22,25.25,7400.0,21.0481,21.0815,21.0481,21.0732,7400.0
2009-11-19 12:10:00,25.25,25.27,25.25,25.25,5800.0,21.0732,21.0899,21.0732,21.0732,5800.0
2009-11-19 12:15:00,25.25,25.25,25.24,25.25,1600.0,21.0732,21.0732,21.0648,21.0732,1600.0
2009-11-19 12:20:00,25.25,25.25,25.23,25.23,7400.0,21.0732,21.0732,21.0565,21.0565,7400.0
2009-11-19 12:25:00,25.23,25.23,25.21,25.21,3200.0,21.0565,21.0565,21.0398,21.0398,3200.0
2009-11-19 12:30:00,25.21,25.24,25.2,25.23,12400.0,21.0398,21.0648,21.0314,21.0565,12400.0
2009-11-19 12:35:00,25.24,25.29,25.24,25.28,12600.0,21.0648,21.1065,21.0648,21.0982,12600.0
2009-11-19 12:40:00,25.28,25.28,25.27,25.27,2600.0,21.0982,21.0982,21.0899,21.0899,2600.0
2009-11-19 12:45:00,25.27,25.28,25.27,25.27,1000.0,21.0899,21.0982,21.0899,21.0899,1000.0
2009-11-19 12:50:00,25.27,25.28,25.25,25.26,9400.0,21.0899,21.0982,21.0732,21.0815,9400.0
2009-11-19 12:55:00,25.25,25.26,25.25,25.25,1800.0,21.0732,21.0815,21.0732,21.0732,1800.0
2009-11-19 13:00:00,25.25,25.26,25.25,25.25,4000.0,21.0732,21.0815,21.0732,21.0732,4000.0
2009-11-19 13:05:00,25.25,25.27,25.25,25.27,4600.0,21.0732,21.0899,21.0732,21.0899,4600.0
2009-11-19 13:10:00,25.25,25.25,25.18,25.18,10000.0,21.0732,21.0732,21.0147,21.0147,10000.0
2009-11-19 13:15:00,25.18,25.18,25.14,25.14,6000.0,21.0147,21.0147,20.9814,20.9814,6000.0
2009-11-19 13:20:00,25.14,25.17,25.13,25.17,9000.0,20.9814,21.0064,20.973,21.0064,9000.0
2009-11-19 13:25:00,25.18,25.18,25.17,25.18,1600.0,21.0147,21.0147,21.0064,21.0147,1600.0
2009-11-19 13:30:00,25.18,25.22,25.18,25.22,11800.0,21.0147,21.0481,21.0147,21.0481,11800.0
2009-11-19 13:35:00,25.22,25.25,25.22,25.22,12800.0,21.0481,21.0732,21.0481,21.0481,12800.0
2009-11-19 13:40:00,25.22,25.22,25.21,25.22,4600.0,21.0481,21.0481,21.0398,21.0481,4600.0
2009-11-19 13:45:00,25.21,25.23,25.21,25.22,8000.0,21.0398,21.0565,21.0398,21.0481,8000.0
2009-11-19 13:50:00,25.22,25.24,25.22,25.24,9600.0,21.0481,21.0648,21.0481,21.0648,9600.0
2009-11-19 13:55:00,25.23,25.24,25.19,25.2,15600.0,21.0565,21.0648,21.0231,21.0314,15600.0
2009-11-19 14:00:00,25.2,25.2,25.18,25.18,10600.0,21.0314,21.0314,21.0147,21.0147,10600.0
2009-11-19 14:05:00,25.18,25.21,25.17,25.21,26000.0,21.0147,21.0398,21.0064,21.0398,26000.0
2009-11-19 14:10:00,25.22,25.24,25.2,25.24,8000.0,21.0481,21.0648,21.0314,21.0648,8000.0
2009-11-19 14:15:00,25.24,25.24,25.23,25.23,4800.0,21.0648,21.0648,21.0565,21.0565,4800.0
2009-11-19 14:20:00,25.23,25.24,25.21,25.22,51000.0,21.0565,21.0648,21.0398,21.0481,51000.0
2009-11-19 14:25:00,25.23,25.23,25.17,25.17,13600.0,21.0565,21.0565,21.0064,21.0064,13600.0
2009-11-19 14:30:00,25.16,25.18,25.16,25.18,13000.0,20.9981,21.0147,20.9981,21.0147,13000.0
2009-11-19 14:35:00,25.18,25.2,25.18,25.19,8600.0,21.0147,21.0314,21.0147,21.0231,8600.0
2009-11-19 14:40:00,25.19,25.19,25.16,25.16,45000.0,21.0231,21.0231,20.9981,20.9981,45000.0
2009-11-19 14:45:00,25.16,25.16,25.13,25.15,24600.0,20.9981,20.9981,20.973,20.9897,24600.0
2009-11-19 14:50:00,25.15,25.18,25.14,25.18,34400.0,20.9897,21.0147,20.9814,21.0147,34400.0
2009-11-19 14:55:00,25.17,25.18,25.14,25.14,7400.0,21.0064,21.0147,20.9814,20.9814,7400.0
2009-11-19 15:00:00,25.16,25.17,25.14,25.15,24800.0,20.9981,21.0064,20.9814,20.9897,24800.0
2009-11-19 15:05:00,25.14,25.17,25.14,25.17,6000.0,20.9814,21.0064,20.9814,21.0064,6000.0
2009-11-19 15:10:00,25.17,25.17,25.16,25.17,13600.0,21.0064,21.0064,20.9981,21.0064,13600.0
2009-11-19 15:15:00,25.17,25.22,25.16,25.21,13600.0,21.0064,21.0481,20.9981,21.0398,13600.0
2009-11-19 15:20:00,25.22,25.22,25.19,25.22,33800.0,21.0481,21.0481,21.0231,21.0481,33800.0
2009-11-19 15:25:00,25.23,25.25,25.23,25.24,15400.0,21.0565,21.0732,21.0565,21.0648,15400.0
2009-11-19 15:30:00,25.24,25.26,25.23,25.26,9000.0,21.0648,21.0815,21.0565,21.0815,9000.0
2009-11-19 15:35:00,25.25,25.26,25.25,25.25,17400.0,21.0732,21.0815,21.0732,21.0732,17400.0
2009-11-19 15:40:00,25.25,25.34,25.25,25.33,49600.0,21.0732,21.1483,21.0732,21.1399,49600.0
2009-11-19 15:45:00,25.32,25.34,25.29,25.32,30400.0,21.1316,21.1483,21.1065,21.1316,30400.0
2009-11-19 15:50:00,25.32,25.32,25.28,25.31,22600.0,21.1316,21.1316,21.0982,21.1232,22600.0
2009-11-19 15:55:00,25.31,25.35,25.3,25.32,72800.0,21.1232,21.1566,21.1149,21.1316,72800.0
2009-11-20 09:30:00,25.28,25.28,25.13,25.18,54800.0,21.0982,21.0982,20.973,21.0147,54800.0
2009-11-20 09:35:00,25.17,25.23,25.14,25.21,18200.0,21.0064,21.0565,20.9814,21.0398,18200.0
2009-11-20 09:40:00,25.21,25.29,25.21,25.29,10000.0,21.0398,21.1065,21.0398,21.1065,10000.0
2009-11-20 09:45:00,25.27,25.29,25.25,25.26,7000.0,21.0899,21.1065,21.0732,21.0815,7000.0
2009-11-20 09:50:00,25.25,25.25,25.21,25.23,9800.0,21.0732,21.0732,21.0398,21.0565,9800.0
2009-11-20 09:55:00,25.23,25.23,25.2,25.21,8800.0,21.0565,21.0565,21.0314,21.0398,8800.0
2009-11-20 10:00:00,25.21,25.24,25.19,25.22,19400.0,21.0398,21.0648,21.0231,21.0481,19400.0
2009-11-20 10:05:00,25.22,25.25,25.17,25.25,25000.0,21.0481,21.0732,21.0064,21.0732,25000.0
2009-11-20 10:10:00,25.25,25.27,25.19,25.2,30600.0,21.0732,21.0899,21.0231,21.0314,30600.0
2009-11-20 10:15:00,25.18,25.19,25.16,25.18,21000.0,21.0147,21.0231,20.9981,21.0147,21000.0
2009-11-20 10:20:00,25.18,25.2,25.11,25.11,32000.0,21.0147,21.0314,20.9563,20.9563,32000.0
2009-11-20 10:25:00,25.11,25.16,25.11,25.13,17400.0,20.9563,20.9981,20.9563,20.973,17400.0
2009-11-20 10:30:00,25.16,25.16,25.08,25.08,13000.0,20.9981,20.9981,20.9313,20.9313,13000.0
2009-11-20 10:35:00,25.09,25.1,25.08,25.09,6000.0,20.9396,20.948,20.9313,20.9396,6000.0
2009-11-20 10:40:00,25.09,25.11,25.08,25.08,10200.0,20.9396,20.9563,20.9313,20.9313,10200.0
2009-11-20 10:45:00,25.09,25.09,25.06,25.08,4200.0,20.9396,20.9396,20.9146,20.9313,4200.0
2009-11-20 10:50:00,25.07,25.07,25.0,25.0,9200.0,20.9229,20.9229,20.8645,20.8645,9200.0
2009-11-20 10:55:00,25.0,25.02,25.0,25.0,20800.0,20.8645,20.8812,20.8645,20.8645,20800.0
2009-11-20 11:00:00,25.0,25.04,25.0,25.04,5400.0,20.8645,20.8979,20.8645,20.8979,5400.0
2009-11-20 11:05:00,25.04,25.06,25.04,25.06,4800.0,20.8979,20.9146,20.8979,20.9146,4800.0
2009-11-20 11:10:00,25.06,25.07,25.05,25.07,4400.0,20.9146,20.9229,20.9062,20.9229,4400.0
2009-11-20 11:15:00,25.06,25.06,24.99,25.0,31400.0,20.9146,20.9146,20.8562,20.8645,31400.0
2009-11-20 11:20:00,25.0,25.04,24.98,25.04,13800.0,20.8645,20.8979,20.8478,20.8979,13800.0
2009-11-20 11:25:00,25.04,25.05,25.01,25.03,14400.0,20.8979,20.9062,20.8729,20.8896,14400.0
2009-11-20 11:30:00,25.02,25.03,25.02,25.02,4800.0,20.8812,20.8896,20.8812,20.8812,4800.0
2009-11-20 11:35:00,25.02,25.05,25.02,25.05,5600.0,20.8812,20.9062,20.8812,20.9062,5600.0
2009-11-20 11:40:00,25.05,25.05,25.01,25.01,2000.0,20.9062,20.9062,20.8729,20.8729,2000.0
2009-11-20 11:45:00,25.0,25.0,25.0,25.0,1200.0,20.8645,20.8645,20.8645,20.8645,1200.0
2009-11-20 11:50:00,24.99,25.0,24.98,24.99,7000.0,20.8562,20.8645,20.8478,20.8562,7000.0
2009-11-20 11:55:00,24.99,24.99,24.97,24.99,25600.0,20.8562,20.8562,20.8395,20.8562,25600.0
2009-11-20 12:00:00,24.99,24.99,24.95,24.96,53400.0,20.8562,20.8562,20.8228,20.8311,53400.0
2009-11-20 12:05:00,24.96,24.96,24.95,24.96,5800.0,20.8311,20.8311,20.8228,20.8311,5800.0
2009-11-20 12:10:00,24.96,24.96,24.94,24.95,5800.0,20.8311,20.8311,20.8144,20.8228,5800.0
2009-11-20 12:15:00,24.94,24.95,24.93,24.93,6200.0,20.8144,20.8228,20.8061,20.8061,6200.0
2009-11-20 12:20:00,24.93,24.93,24.91,24.92,3200.0,20.8061,20.8061,20.7894,20.7978,3200.0
2009-11-20 12:25:00,24.92,24.93,24.91,24.93,16800.0,20.7978,20.8061,20.7894,20.8061,16800.0
2009-11-20 12:30:00,24.94,24.96,24.93,24.96,20600.0,20.8144,20.8311,20.8061,20.8311,20600.0
2009-11-20 12:35:00,24.96,24.97,24.96,24.97,3800.0,20.8311,20.8395,20.8311,20.8395,3800.0
2009-11-20 12:40:00,24.96,24.97,24.95,24.96,2400.0,20.8311,20.8395,20.8228,20.8311,2400.0
2009-11-20 12:45:00,24.95,24.95,24.93,24.93,2400.0,20.8228,20.8228,20.8061,20.8061,2400.0
2009-11-20 12:50:00,24.94,24.94,24.92,24.92,10000.0,20.8144,20.8144,20.7978,20.7978,10000.0
2009-11-20 12:55:00,24.93,24.93,24.91,24.93,6600.0,20.8061,20.8061,20.7894,20.8061,6600.0
2009-11-20 13:00:00,24.94,24.95,24.91,24.95,17400.0,20.8144,20.8228,20.7894,20.8228,17400.0
2009-11-20 13:05:00,24.95,24.95,24.94,24.95,3200.0,20.8228,20.8228,20.8144,20.8228,3200.0
2009-11-20 13:10:00,24.96,24.98,24.95,24.95,4400.0,20.8311,20.8478,20.8228,20.8228,4400.0
2009-11-20 13:15:00,24.96,24.96,24.93,24.93,3400.0,20.8311,20.8311,20.8061,20.8061,3400.0
2009-11-20 13:20:00,24.93,24.95,24.92,24.95,25000.0,20.8061,20.8228,20.7978,20.8228,25000.0
2009-11-20 13:25:00,24.95,24.95,24.94,24.95,6800.0,20.8228,20.8228,20.8144,20.8228,6800.0
2009-11-20 13:30:00,24.95,24.96,24.95,24.95,2200.0,20.8228,20.8311,20.8228,20.8228,2200.0
2009-11-20 13:35:00,24.95,24.96,24.92,24.95,20800.0,20.8228,20.8311,20.7978,20.8228,20800.0
2009-11-20 13:40:00,24.95,24.95,24.93,24.95,16800.0,20.8228,20.8228,20.8061,20.8228,16800.0
2009-11-20 13:45:00,24.94,24.98,24.94,24.98,5200.0,20.8144,20.8478,20.8144,20.8478,5200.0
2009-11-20 13:50:00,24.98,24.98,24.96,24.96,10000.0,20.8478,20.8478,20.8311,20.8311,10000.0
2009-11-20 13:55:00,24.95,24.97,24.94,24.97,17200.0,20.8228,20.8395,20.8144,20.8395,17200.0
2009-11-20 14:00:00,24.97,24.97,24.96,24.96,2800.0,20.8395,20.8395,20.8311,20.8311,2800.0
2009-11-20 14:05:00,24.97,24.97,24.97,24.97,6200.0,20.8395,20.8395,20.8395,20.8395,6200.0
2009-11-20 14:10:00,24.97,24.98,24.96,24.96,7600.0,20.8395,20.8478,20.8311,20.8311,7600.0
2009-11-20 14:15:00,24.96,24.96,24.94,24.95,4000.0,20.8311,20.8311,20.8144,20.8228,4000.0
2009-11-20 14:20:00,24.95,24.95,24.93,24.95,20000.0,20.8228,20.8228,20.8061,20.8228,20000.0
2009-11-20 14:25:00,24.94,24.94,24.93,24.93,2800.0,20.8144,20.8144,20.8061,20.8061,2800.0
2009-11-20 14:30:00,24.93,24.95,24.93,24.94,5200.0,20.8061,20.8228,20.8061,20.8144,5200.0
2009-11-20 14:35:00,24.94,24.96,24.94,24.96,6400.0,20.8144,20.8311,20.8144,20.8311,6400.0
2009-11-20 14:40:00,24.97,24.97,24.94,24.95,10400.0,20.8395,20.8395,20.8144,20.8228,10400.0
2009-11-20 14:45:00,24.94,24.94,24.92,24.92,6200.0,20.8144,20.8144,20.7978,20.7978,6200.0
2009-11-20 14:50:00,24.92,24.93,24.91,24.92,7200.0,20.7978,20.8061,20.7894,20.7978,7200.0
2009-11-20 14:55:00,24.92,24.98,24.92,24.96,52800.0,20.7978,20.8478,20.7978,20.8311,52800.0
2009-11-20 15:00:00,24.96,24.97,24.95,24.97,16400.0,20.8311,20.8395,20.8228,20.8395,16400.0
2009-11-20 15:05:00,24.98,25.01,24.98,25.01,24200.0,20.8478,20.8729,20.8478,20.8729,24200.0
2009-11-20 15:10:00,25.02,25.04,25.02,25.03,11000.0,20.8812,20.8979,20.8812,20.8896,11000.0
2009-11-20 15:15:00,25.04,25.04,25.03,25.04,7600.0,20.8979,20.8979,20.8896,20.8979,7600.0
2009-11-20 15:20:00,25.04,25.04,25.03,25.03,17600.0,20.8979,20.8979,20.8896,20.8896,17600.0
2009-11-20 15:25:00,25.03,25.04,25.03,25.04,14000.0,20.8896,20.8979,20.8896,20.8979,14000.0
2009-11-20 15:30:00,25.04,25.08,25.03,25.04,23200.0,20.8979,20.9313,20.8896,20.8979,23200.0
2009-11-20 15:35:00,25.05,25.08,25.05,25.06,14000.0,20.9062,20.9313,20.9062,20.9146,14000.0
2009-11-20 15:40:00,25.05,25.1,25.05,25.1,25800.0,20.9062,20.948,20.9062,20.948,25800.0
2009-11-20 15:45:00,25.11,25.11,25.06,25.07,23000.0,20.9563,20.9563,20.9146,20.9229,23000.0
2009-11-20 15:50:00,25.07,25.11,25.07,25.11,38200.0,20.9229,20.9563,20.9229,20.9563,38200.0
2009-11-20 15:55:00,25.11,25.13,25.09,25.12,73600.0,20.9563,20.973,20.9396,20.9647,73600.0
2009-11-23 09:30:00,25.25,25.25,25.13,25.13,16800.0,21.0732,21.0732,20.973,20.973,16800.0
2009-11-23 09:35:00,25.13,25.38,25.13,25.35,17600.0,20.973,21.1817,20.973,21.1566,17600.0
2009-11-23 09:40:00,25.35,25.38,25.31,25.38,15800.0,21.1566,21.1817,21.1232,21.1817,15800.0
2009-11-23 09:45:00,25.38,25.43,25.38,25.43,6200.0,21.1817,21.2234,21.1817,21.2234,6200.0
2009-11-23 09:50:00,25.44,25.47,25.44,25.45,3400.0,21.2317,21.2568,21.2317,21.2401,3400.0
2009-11-23 09:55:00,25.45,25.49,25.43,25.49,5600.0,21.2401,21.2735,21.2234,21.2735,5600.0
2009-11-23 10:00:00,25.49,25.5,25.41,25.43,19000.0,21.2735,21.2818,21.2067,21.2234,19000.0
2009-11-23 10:05:00,25.43,25.48,25.42,25.48,9200.0,21.2234,21.2651,21.215,21.2651,9200.0
2009-11-23 10:10:00,25.47,25.47,25.43,25.44,3800.0,21.2568,21.2568,21.2234,21.2317,3800.0
2009-11-23 10:15:00,25.45,25.45,25.41,25.41,4800.0,21.2401,21.2401,21.2067,21.2067,4800.0
2009-11-23 10:20:00,25.41,25.42,25.38,25.42,5800.0,21.2067,21.215,21.1817,21.215,5800.0
2009-11-23 10:25:00,25.42,25.43,25.41,25.41,5000.0,21.215,21.2234,21.2067,21.2067,5000.0
2009-11-23 10:30:00,25.41,25.42,25.41,25.42,5800.0,21.2067,21.215,21.2067,21.215,5800.0
2009-11-23 10:35:00,25.42,25.42,25.42,25.42,1200.0,21.215,21.215,21.215,21.215,1200.0
2009-11-23 10:40:00,25.42,25.42,25.42,25.42,2000.0,21.215,21.215,21.215,21.215,2000.0
2009-11-23 10:45:00,25.43,25.43,25.41,25.41,3400.0,21.2234,21.2234,21.2067,21.2067,3400.0
2009-11-23 10:50:00,25.41,25.41,25.34,25.36,6200.0,21.2067,21.2067,21.1483,21.165,6200.0
2009-11-23 10:55:00,25.35,25.35,25.34,25.35,4000.0,21.1566,21.1566,21.1483,21.1566,4000.0
2009-11-23 11:00:00,25.35,25.36,25.34,25.35,4400.0,21.1566,21.165,21.1483,21.1566,4400.0
2009-11-23 11:05:00,25.34,25.34,25.32,25.33,3400.0,21.1483,21.1483,21.1316,21.1399,3400.0
2009-11-23 11:10:00,25.33,25.34,25.33,25.33,5000.0,21.1399,21.1483,21.1399,21.1399,5000.0
2009-11-23 11:15:00,25.31,25.32,25.28,25.28,3800.0,21.1232,21.1316,21.0982,21.0982,3800.0
2009-11-23 11:20:00,25.29,25.31,25.29,25.3,8200.0,21.1065,21.1232,21.1065,21.1149,8200.0
2009-11-23 11:25:00,25.29,25.29,25.27,25.27,7800.0,21.1065,21.1065,21.0899,21.0899,7800.0
2009-11-23 11:30:00,25.27,25.27,25.25,25.25,5200.0,21.0899,21.0899,21.0732,21.0732,5200.0
2009-11-23 11:35:00,25.25,25.25,25.23,25.23,6400.0,21.0732,21.0732,21.0565,21.0565,6400.0
2009-11-23 11:40:00,25.22,25.22,25.21,25.21,4000.0,21.0481,21.0481,21.0398,21.0398,4000.0
2009-11-23 11:45:00,25.21,25.21,25.18,25.18,6600.0,21.0398,21.0398,21.0147,21.0147,6600.0
2009-11-23 11:50:00,25.19,25.22,25.19,25.22,4800.0,21.0231,21.0481,21.0231,21.0481,4800.0
2009-11-23 11:55:00,25.22,25.22,25.18,25.18,3800.0,21.0481,21.0481,21.0147,21.0147,3800.0
2009-11-23 12:00:00,25.19,25.21,25.19,25.21,2000.0,21.0231,21.0398,21.0231,21.0398,2000.0
2009-11-23 12:05:00,25.21,25.23,25.21,25.22,1800.0,21.0398,21.0565,21.0398,21.0481,1800.0
2009-11-23 12:10:00,25.21,25.23,25.19,25.22,18200.0,21.0398,21.0565,21.0231,21.0481,18200.0
2009-11-23 12:15:00,25.22,25.23,25.22,25.22,1000.0,21.0481,21.0565,21.0481,21.0481,1000.0
2009-11-23 12:20:00,25.22,25.22,25.21,25.21,6200.0,21.0481,21.0481,21.0398,21.0398,6200.0
2009-11-23 12:25:00,25.22,25.24,25.22,25.24,3400.0,21.0481,21.0648,21.0481,21.0648,3400.0
2009-11-23 12:30:00,25.24,25.24,25.18,25.18,5000.0,21.0648,21.0648,21.0147,21.0147,5000.0
2009-11-23 12:35:00,25.18,25.18,25.17,25.18,3000.0,21.0147,21.0147,21.0064,21.0147,3000.0
2009-11-23 12:40:00,25.18,25.21,25.18,25.2,5400.0,21.0147,21.0398,21.0147,21.0314,5400.0
2009-11-23 12:45:00,25.2,25.22,25.2,25.21,2400.0,21.0314,21.0481,21.0314,21.0398,2400.0
2009-11-23 12:50:00,25.21,25.21,25.18,25.2,5400.0,21.0398,21.0398,21.0147,21.0314,5400.0
2009-11-23 12:55:00,25.2,25.21,25.2,25.2,2400.0,21.0314,21.0398,21.0314,21.0314,2400.0
2009-11-23 13:00:00,25.2,25.21,25.2,25.21,1800.0,21.0314,21.0398,21.0314,21.0398,1800.0
2009-11-23 13:05:00,25.21,25.21,25.18,25.19,12400.0,21.0398,21.0398,21.0147,21.0231,12400.0
2009-11-23 13:10:00,25.2,25.2,25.15,25.15,25600.0,21.0314,21.0314,20.9897,20.9897,25600.0
2009-11-23 13:15:00,25.15,25.15,25.13,25.14,6800.0,20.9897,20.9897,20.973,20.9814,6800.0
2009-11-23 13:20:00,25.13,25.14,25.12,25.13,3400.0,20.973,20.9814,20.9647,20.973,3400.0
2009-11-23 13:25:00,25.13,25.13,25.12,25.13,2800.0,20.973,20.973,20.9647,20.973,2800.0
2009-11-23 13:30:00,25.13,25.17,25.13,25.16,15600.0,20.973,21.0064,20.973,20.9981,15600.0
2009-11-23 13:35:00,25.16,25.18,25.15,25.18,14600.0,20.9981,21.0147,20.9897,21.0147,14600.0
2009-11-23 13:40:00,25.2,25.22,25.15,25.16,19400.0,21.0314,21.0481,20.9897,20.9981,19400.0
2009-11-23 13:45:00,25.16,25.17,25.16,25.16,2600.0,20.9981,21.0064,20.9981,20.9981,2600.0
2009-11-23 13:50:00,25.16,25.17,25.16,25.17,2000.0,20.9981,21.0064,20.9981,21.0064,2000.0
2009-11-23 13:55:00,25.17,25.18,25.16,25.18,4200.0,21.0064,21.0147,20.9981,21.0147,4200.0
2009-11-23 14:00:00,25.18,25.18,25.17,25.17,2400.0,21.0147,21.0147,21.0064,21.0064,2400.0
2009-11-23 14:05:00,25.17,25.2,25.15,25.15,15400.0,21.0064,21.0314,20.9897,20.9897,15400.0
2009-11-23 14:10:00,25.15,25.15,25.13,25.14,3800.0,20.9897,20.9897,20.973,20.9814,3800.0
2009-11-23 14:15:00,25.15,25.15,25.15,25.15,1200.0,20.9897,20.9897,20.9897,20.9897,1200.0
2009-11-23 14:20:00,25.15,25.16,25.15,25.16,2400.0,20.9897,20.9981,20.9897,20.9981,2400.0
2009-11-23 14:25:00,25.17,25.18,25.17,25.18,2200.0,21.0064,21.0147,21.0064,21.0147,2200.0
2009-11-23 14:30:00,25.17,25.18,25.17,25.18,7600.0,21.0064,21.0147,21.0064,21.0147,7600.0
2009-11-23 14:35:00,25.18,25.2,25.18,25.19,1600.0,21.0147,21.0314,21.0147,21.0231,1600.0
2009-11-23 14:40:00,25.19,25.2,25.18,25.18,4800.0,21.0231,21.0314,21.0147,21.0147,4800.0
2009-11-23 14:45:00,25.18,25.18,25.17,25.18,5800.0,21.0147,21.0147,21.0064,21.0147,5800.0
2009-11-23 14:50:00,25.2,25.21,25.18,25.18,8200.0,21.0314,21.0398,21.0147,21.0147,8200.0
2009-11-23 14:55:00,25.18,25.18,25.18,25.18,5400.0,21.0147,21.0147,21.0147,21.0147,5400.0
2009-11-23 15:00:00,25.18,25.21,25.18,25.21,9600.0,21.0147,21.0398,21.0147,21.0398,9600.0
2009-11-23 15:05:00,25.2,25.21,25.2,25.21,5000.0,21.0314,21.0398,21.0314,21.0398,5000.0
2009-11-23 15:10:00,25.21,25.22,25.2,25.22,4200.0,21.0398,21.0481,21.0314,21.0481,4200.0
2009-11-23 15:15:00,25.22,25.22,25.19,25.2,19400.0,21.0481,21.0481,21.0231,21.0314,19400.0
2009-11-23 15:20:00,25.2,25.2,25.18,25.18,9600.0,21.0314,21.0314,21.0147,21.0147,9600.0
2009-11-23 15:25:00,25.18,25.18,25.17,25.17,4600.0,21.0147,21.0147,21.0064,21.0064,4600.0
2009-11-23 15:30:00,25.17,25.17,25.13,25.14,8800.0,21.0064,21.0064,20.973,20.9814,8800.0
2009-11-23 15:35:00,25.14,25.14,25.1,25.13,10400.0,20.9814,20.9814,20.948,20.973,10400.0
2009-11-23 15:40:00,25.14,25.17,25.13,25.16,21800.0,20.9814,21.0064,20.973,20.9981,21800.0
2009-11-23 15:45:00,25.15,25.16,25.13,25.16,12200.0,20.9897,20.9981,20.973,20.9981,12200.0
2009-11-23 15:50:00,25.17,25.18,25.15,25.18,30400.0,21.0064,21.0147,20.9897,21.0147,30400.0
2009-11-23 15:55:00,25.18,25.24,25.18,25.23,33200.0,21.0147,21.0648,21.0147,21.0565,33200.0
2009-11-24 09:30:00,25.17,25.23,25.17,25.2,8600.0,21.0064,21.0565,21.0064,21.0314,8600.0
2009-11-24 09:35:00,25.23,25.24,25.22,25.23,5000.0,21.0565,21.0648,21.0481,21.0565,5000.0
2009-11-24 09:40:00,25.22,25.34,25.22,25.3,17600.0,21.0481,21.1483,21.0481,21.1149,17600.0
2009-11-24 09:45:00,25.29,25.3,25.27,25.27,3600.0,21.1065,21.1149,21.0899,21.0899,3600.0
2009-11-24 09:50:00,25.27,25.27,25.24,25.25,7800.0,21.0899,21.0899,21.0648,21.0732,7800.0
2009-11-24 09:55:00,25.25,25.25,25.17,25.17,12400.0,21.0732,21.0732,21.0064,21.0064,12400.0
2009-11-24 10:00:00,25.17,25.23,25.15,25.18,11600.0,21.0064,21.0565,20.9897,21.0147,11600.0
2009-11-24 10:05:00,25.18,25.22,25.16,25.16,7400.0,21.0147,21.0481,20.9981,20.9981,7400.0
2009-11-24 10:10:00,25.16,25.17,25.14,25.16,5200.0,20.9981,21.0064,20.9814,20.9981,5200.0
2009-11-24 10:15:00,25.16,25.16,25.1,25.11,5000.0,20.9981,20.9981,20.948,20.9563,5000.0
2009-11-24 10:20:00,25.11,25.12,25.07,25.08,5800.0,20.9563,20.9647,20.9229,20.9313,5800.0
2009-11-24 10:25:00,25.08,25.08,25.05,25.07,7800.0,20.9313,20.9313,20.9062,20.9229,7800.0
2009-11-24 10:30:00,25.07,25.07,25.07,25.07,4000.0,20.9229,20.9229,20.9229,20.9229,4000.0
2009-11-24 10:35:00,25.07,25.07,25.05,25.06,10000.0,20.9229,20.9229,20.9062,20.9146,10000.0
2009-11-24 10:40:00,25.07,25.13,25.06,25.11,7000.0,20.9229,20.973,20.9146,20.9563,7000.0
2009-11-24 10:45:00,25.11,25.18,25.11,25.17,5000.0,20.9563,21.0147,20.9563,21.0064,5000.0
2009-11-24 10:50:00,25.16,25.17,25.11,25.13,7200.0,20.9981,21.0064,20.9563,20.973,7200.0
2009-11-24 10:55:00,25.13,25.15,25.13,25.14,5600.0,20.973,20.9897,20.973,20.9814,5600.0
2009-11-24 11:00:00,25.14,25.15,25.13,25.14,5000.0,20.9814,20.9897,20.973,20.9814,5000.0
2009-11-24 11:05:00,25.13,25.16,25.11,25.13,21600.0,20.973,20.9981,20.9563,20.973,21600.0
2009-11-24 11:10:00,25.12,25.16,25.12,25.16,9400.0,20.9647,20.9981,20.9647,20.9981,9400.0
2009-11-24 11:15:00,25.17,25.17,25.14,25.15,6400.0,21.0064,21.0064,20.9814,20.9897,6400.0
2009-11-24 11:20:00,25.16,25.16,25.13,25.15,7600.0,20.9981,20.9981,20.973,20.9897,7600.0
2009-11-24 11:25:00,25.15,25.17,25.13,25.13,19000.0,20.9897,21.0064,20.973,20.973,19000.0
2009-11-24 11:30:00,25.13,25.17,25.12,25.14,30200.0,20.973,21.0064,20.9647,20.9814,30200.0
2009-11-24 11:35:00,25.14,25.16,25.14,25.16,4200.0,20.9814,20.9981,20.9814,20.9981,4200.0
2009-11-24 11:40:00,25.17,25.18,25.14,25.16,13200.0,21.0064,21.0147,20.9814,20.9981,13200.0
2009-11-24 11:45:00,25.16,25.18,25.15,25.17,14800.0,20.9981,21.0147,20.9897,21.0064,14800.0
2009-11-24 11:50:00,25.18,25.18,25.17,25.18,7600.0,21.0147,21.0147,21.0064,21.0147,7600.0
2009-11-24 11:55:00,25.18,25.18,25.18,25.18,600.0,21.0147,21.0147,21.0147,21.0147,600.0
2009-11-24 12:00:00,25.18,25.22,25.18,25.18,8800.0,21.0147,21.0481,21.0147,21.0147,8800.0
2009-11-24 12:05:00,25.18,25.21,25.17,25.18,29200.0,21.0147,21.0398,21.0064,21.0147,29200.0
2009-11-24 12:10:00,25.18,25.18,25.15,25.17,40200.0,21.0147,21.0147,20.9897,21.0064,40200.0
2009-11-24 12:15:00,25.17,25.18,25.16,25.17,5400.0,21.0064,21.0147,20.9981,21.0064,5400.0
2009-11-24 12:20:00,25.18,25.18,25.17,25.17,15800.0,21.0147,21.0147,21.0064,21.0064,15800.0
2009-11-24 12:25:00,25.17,25.18,25.17,25.18,13200.0,21.0064,21.0147,21.0064,21.0147,13200.0
2009-11-24 12:30:00,25.18,25.18,25.17,25.18,2400.0,21.0147,21.0147,21.0064,21.0147,2400.0
2009-11-24 12:35:00,25.17,25.18,25.17,25.18,4200.0,21.0064,21.0147,21.0064,21.0147,4200.0
2009-11-24 12:40:00,25.17,25.18,25.17,25.18,10800.0,21.0064,21.0147,21.0064,21.0147,10800.0
2009-11-24 12:45:00,25.18,25.2,25.18,25.2,3000.0,21.0147,21.0314,21.0147,21.0314,3000.0
2009-11-24 12:50:00,25.2,25.23,25.18,25.23,70600.0,21.0314,21.0565,21.0147,21.0565,70600.0
2009-11-24 12:55:00,25.22,25.27,25.22,25.27,12400.0,21.0481,21.0899,21.0481,21.0899,12400.0
2009-11-24 13:00:00,25.27,25.33,25.27,25.33,20400.0,21.0899,21.1399,21.0899,21.1399,20400.0
2009-11-24 13:05:00,25.33,25.37,25.32,25.37,28000.0,21.1399,21.1733,21.1316,21.1733,28000.0
2009-11-24 13:10:00,25.36,25.4,25.36,25.38,17400.0,21.165,21.1984,21.165,21.1817,17400.0
2009-11-24 13:15:00,25.39,25.42,25.38,25.42,11600.0,21.19,21.215,21.1817,21.215,11600.0
2009-11-24 13:20:00,25.41,25.42,25.34,25.34,5000.0,21.2067,21.215,21.1483,21.1483,5000.0
2009-11-24 13:25:00,25.35,25.36,25.34,25.35,4200.0,21.1566,21.165,21.1483,21.1566,4200.0
2009-11-24 13:30:00,25.35,25.38,25.35,25.38,11600.0,21.1566,21.1817,21.1566,21.1817,11600.0
2009-11-24 13:35:00,25.37,25.38,25.36,25.37,5600.0,21.1733,21.1817,21.165,21.1733,5600.0
2009-11-24 13:40:00,25.36,25.38,25.35,25.36,6000.0,21.165,21.1817,21.1566,21.165,6000.0
2009-11-24 13:45:00,25.36,25.37,25.36,25.36,3800.0,21.165,21.1733,21.165,21.165,3800.0
2009-11-24 13:50:00,25.36,25.36,25.33,25.33,14600.0,21.165,21.165,21.1399,21.1399,14600.0
2009-11-24 13:55:00,25.34,25.37,25.32,25.36,26000.0,21.1483,21.1733,21.1316,21.165,26000.0
2009-11-24 14:00:00,25.36,25.36,25.33,25.36,13200.0,21.165,21.165,21.1399,21.165,13200.0
2009-11-24 14:05:00,25.35,25.37,25.35,25.37,3800.0,21.1566,21.1733,21.1566,21.1733,3800.0
2009-11-24 14:10:00,25.36,25.36,25.35,25.36,4600.0,21.165,21.165,21.1566,21.165,4600.0
2009-11-24 14:15:00,25.36,25.36,25.35,25.36,2400.0,21.165,21.165,21.1566,21.165,2400.0
2009-11-24 14:20:00,25.35,25.36,25.35,25.36,5600.0,21.1566,21.165,21.1566,21.165,5600.0
2009-11-24 14:25:00,25.35,25.36,25.35,25.36,5200.0,21.1566,21.165,21.1566,21.165,5200.0
2009-11-24 14:30:00,25.36,25.38,25.36,25.38,2400.0,21.165,21.1817,21.165,21.1817,2400.0
2009-11-24 14:35:00,25.38,25.39,25.38,25.39,4200.0,21.1817,21.19,21.1817,21.19,4200.0
2009-11-24 14:40:00,25.38,25.39,25.38,25.39,6200.0,21.1817,21.19,21.1817,21.19,6200.0
2009-11-24 14:45:00,25.39,25.42,25.39,25.42,5600.0,21.19,21.215,21.19,21.215,5600.0
2009-11-24 14:50:00,25.42,25.48,25.42,25.47,17600.0,21.215,21.2651,21.215,21.2568,17600.0
2009-11-24 14:55:00,25.47,25.49,25.46,25.48,20600.0,21.2568,21.2735,21.2484,21.2651,20600.0
2009-11-24 15:00:00,25.48,25.48,25.48,25.48,8800.0,21.2651,21.2651,21.2651,21.2651,8800.0
2009-11-24 15:05:00,25.48,25.5,25.48,25.49,18400.0,21.2651,21.2818,21.2651,21.2735,18400.0
2009-11-24 15:10:00,25.49,25.5,25.47,25.47,39600.0,21.2735,21.2818,21.2568,21.2568,39600.0
2009-11-24 15:15:00,25.47,25.48,25.47,25.47,8800.0,21.2568,21.2651,21.2568,21.2568,8800.0
2009-11-24 15:20:00,25.46,25.46,25.45,25.45,8000.0,21.2484,21.2484,21.2401,21.2401,8000.0
2009-11-24 15:25:00,25.46,25.48,25.45,25.47,8400.0,21.2484,21.2651,21.2401,21.2568,8400.0
2009-11-24 15:30:00,25.47,25.49,25.44,25.44,13800.0,21.2568,21.2735,21.2317,21.2317,13800.0
2009-11-24 15:35:00,25.45,25.45,25.43,25.43,9200.0,21.2401,21.2401,21.2234,21.2234,9200.0
2009-11-24 15:40:00,25.43,25.43,25.42,25.42,26600.0,21.2234,21.2234,21.215,21.215,26600.0
2009-11-24 15:45:00,25.42,25.43,25.41,25.42,12600.0,21.215,21.2234,21.2067,21.215,12600.0
2009-11-24 15:50:00,25.41,25.42,25.39,25.39,9400.0,21.2067,21.215,21.19,21.19,9400.0
2009-11-24 15:55:00,25.39,25.45,25.39,25.43,37600.0,21.19,21.2401,21.19,21.2234,37600.0
2009-11-25 09:30:00,25.6,25.6,25.48,25.52,61600.0,21.3653,21.3653,21.2651,21.2985,61600.0
2009-11-25 09:35:00,25.55,25.74,25.55,25.71,12200.0,21.3235,21.4821,21.3235,21.4571,12200.0
2009-11-25 09:40:00,25.73,25.74,25.64,25.66,7200.0,21.4738,21.4821,21.3987,21.4153,7200.0
2009-11-25 09:45:00,25.64,25.73,25.64,25.72,10400.0,21.3987,21.4738,21.3987,21.4654,10400.0
2009-11-25 09:50:00,25.73,25.75,25.73,25.74,13800.0,21.4738,21.4905,21.4738,21.4821,13800.0
2009-11-25 09:55:00,25.75,25.86,25.75,25.84,17800.0,21.4905,21.5823,21.4905,21.5656,17800.0
2009-11-25 10:00:00,25.86,25.91,25.86,25.9,24000.0,21.5823,21.624,21.5823,21.6156,24000.0
2009-11-25 10:05:00,25.9,25.95,25.89,25.95,37800.0,21.6156,21.6574,21.6073,21.6574,37800.0
2009-11-25 10:10:00,25.95,25.96,25.91,25.93,15600.0,21.6574,21.6657,21.624,21.6407,15600.0
2009-11-25 10:15:00,25.91,25.91,25.87,25.91,9000.0,21.624,21.624,21.5906,21.624,9000.0
2009-11-25 10:20:00,25.9,25.93,25.9,25.92,10600.0,21.6156,21.6407,21.6156,21.6323,10600.0
2009-11-25 10:25:00,25.91,25.92,25.75,25.8,19000.0,21.624,21.6323,21.4905,21.5322,19000.0
2009-11-25 10:30:00,25.81,25.86,25.81,25.81,18600.0,21.5405,21.5823,21.5405,21.5405,18600.0
2009-11-25 10:35:00,25.81,25.83,25.79,25.82,6000.0,21.5405,21.5572,21.5238,21.5489,6000.0
2009-11-25 10:40:00,25.81,25.87,25.81,25.86,5000.0,21.5405,21.5906,21.5405,21.5823,5000.0
2009-11-25 10:45:00,25.86,25.91,25.86,25.9,24000.0,21.5823,21.624,21.5823,21.6156,24000.0
2009-11-25 10:50:00,25.9,25.92,25.9,25.92,4000.0,21.6156,21.6323,21.6156,21.6323,4000.0
2009-11-25 10:55:00,25.92,25.93,25.92,25.93,7600.0,21.6323,21.6407,21.6323,21.6407,7600.0
2009-11-25 11:00:00,25.93,25.95,25.93,25.95,10600.0,21.6407,21.6574,21.6407,21.6574,10600.0
2009-11-25 11:05:00,25.95,25.95,25.93,25.94,8000.0,21.6574,21.6574,21.6407,21.649,8000.0
2009-11-25 11:10:00,25.94,25.95,25.89,25.9,25000.0,21.649,21.6574,21.6073,21.6156,25000.0
2009-11-25 11:15:00,25.91,25.93,25.9,25.9,20200.0,21.624,21.6407,21.6156,21.6156,20200.0
2009-11-25 11:20:00,25.92,25.93,25.91,25.92,4800.0,21.6323,21.6407,21.624,21.6323,4800.0
2009-11-25 11:25:00,25.91,25.93,25.91,25.93,3400.0,21.624,21.6407,21.624,21.6407,3400.0
2009-11-25 11:30:00,25.92,25.93,25.88,25.89,26400.0,21.6323,21.6407,21.5989,21.6073,26400.0
2009-11-25 11:35:00,25.89,25.91,25.89,25.91,10400.0,21.6073,21.624,21.6073,21.624,10400.0
2009-11-25 11:40:00,25.91,25.93,25.91,25.93,7600.0,21.624,21.6407,21.624,21.6407,7600.0
2009-11-25 11:45:00,25.93,25.93,25.91,25.92,7800.0,21.6407,21.6407,21.624,21.6323,7800.0
2009-11-25 11:50:00,25.91,25.92,25.91,25.92,7600.0,21.624,21.6323,21.624,21.6323,7600.0
2009-11-25 11:55:00,25.92,25.93,25.91,25.93,6800.0,21.6323,21.6407,21.624,21.6407,6800.0
2009-11-25 12:00:00,25.93,25.93,25.92,25.93,6600.0,21.6407,21.6407,21.6323,21.6407,6600.0
2009-11-25 12:05:00,25.92,25.93,25.89,25.89,14000.0,21.6323,21.6407,21.6073,21.6073,14000.0
2009-11-25 12:10:00,25.89,25.89,25.86,25.87,9200.0,21.6073,21.6073,21.5823,21.5906,9200.0
2009-11-25 12:15:00,25.86,25.9,25.86,25.9,10600.0,21.5823,21.6156,21.5823,21.6156,10600.0
2009-11-25 12:20:00,25.9,25.93,25.9,25.92,10600.0,21.6156,21.6407,21.6156,21.6323,10600.0
2009-11-25 12:25:00,25.93,25.93,25.89,25.89,8600.0,21.6407,21.6407,21.6073,21.6073,8600.0
2009-11-25 12:30:00,25.91,25.91,25.88,25.88,9200.0,21.624,21.624,21.5989,21.5989,9200.0
2009-11-25 12:35:00,25.89,25.91,25.88,25.89,11600.0,21.6073,21.624,21.5989,21.6073,11600.0
2009-11-25 12:40:00,25.89,25.89,25.88,25.88,2600.0,21.6073,21.6073,21.5989,21.5989,2600.0
2009-11-25 12:45:00,25.88,25.9,25.88,25.9,3400.0,21.5989,21.6156,21.5989,21.6156,3400.0
2009-11-25 12:50:00,25.9,25.92,25.89,25.92,5200.0,21.6156,21.6323,21.6073,21.6323,5200.0
2009-11-25 12:55:00,25.92,25.93,25.91,25.92,7800.0,21.6323,21.6407,21.624,21.6323,7800.0
2009-11-25 13:00:00,25.91,25.92,25.91,25.92,2800.0,21.624,21.6323,21.624,21.6323,2800.0
2009-11-25 13:05:00,25.91,25.93,25.91,25.92,21000.0,21.624,21.6407,21.624,21.6323,21000.0
2009-11-25 13:10:00,25.91,25.92,25.91,25.91,15000.0,21.624,21.6323,21.624,21.624,15000.0
2009-11-25 13:15:00,25.92,25.92,25.89,25.9,24200.0,21.6323,21.6323,21.6073,21.6156,24200.0
2009-11-25 13:20:00,25.9,25.92,25.9,25.92,9000.0,21.6156,21.6323,21.6156,21.6323,9000.0
2009-11-25 13:25:00,25.92,25.92,25.91,25.92,3200.0,21.6323,21.6323,21.624,21.6323,3200.0
2009-11-25 13:30:00,25.91,25.92,25.91,25.92,5400.0,21.624,21.6323,21.624,21.6323,5400.0
2009-11-25 13:35:00,25.92,25.93,25.92,25.93,9000.0,21.6323,21.6407,21.6323,21.6407,9000.0
2009-11-25 13:40:00,25.93,25.95,25.93,25.94,6000.0,21.6407,21.6574,21.6407,21.649,6000.0
2009-11-25 13:45:00,25.94,25.97,25.94,25.96,11200.0,21.649,21.6741,21.649,21.6657,11200.0
2009-11-25 13:50:00,25.96,25.98,25.96,25.97,29800.0,21.6657,21.6824,21.6657,21.6741,29800.0
2009-11-25 13:55:00,25.97,26.0,25.97,26.0,16200.0,21.6741,21.6991,21.6741,21.6991,16200.0
2009-11-25 14:00:00,26.0,26.0,25.99,25.99,8000.0,21.6991,21.6991,21.6908,21.6908,8000.0
2009-11-25 14:05:00,26.0,26.0,25.99,26.0,21400.0,21.6991,21.6991,21.6908,21.6991,21400.0
2009-11-25 14:10:00,26.0,26.06,25.99,26.05,59200.0,21.6991,21.7492,21.6908,21.7408,59200.0
2009-11-25 14:15:00,26.05,26.08,26.05,26.06,22000.0,21.7408,21.7659,21.7408,21.7492,22000.0
2009-11-25 14:20:00,26.07,26.09,26.06,26.09,12600.0,21.7575,21.7742,21.7492,21.7742,12600.0
2009-11-25 14:25:00,26.1,26.1,26.07,26.08,15800.0,21.7826,21.7826,21.7575,21.7659,15800.0
2009-11-25 14:30:00,26.08,26.08,26.07,26.08,6000.0,21.7659,21.7659,21.7575,21.7659,6000.0
2009-11-25 14:35:00,26.08,26.1,26.08,26.08,15400.0,21.7659,21.7826,21.7659,21.7659,15400.0
2009-11-25 14:40:00,26.08,26.11,26.07,26.11,14800.0,21.7659,21.7909,21.7575,21.7909,14800.0
2009-11-25 14:45:00,26.11,26.16,26.11,26.14,20800.0,21.7909,21.8326,21.7909,21.8159,20800.0
2009-11-25 14:50:00,26.12,26.15,26.11,26.13,14400.0,21.7992,21.8243,21.7909,21.8076,14400.0
2009-11-25 14:55:00,26.13,26.15,26.13,26.15,13400.0,21.8076,21.8243,21.8076,21.8243,13400.0
2009-11-25 15:00:00,26.14,26.16,26.14,26.15,36000.0,21.8159,21.8326,21.8159,21.8243,36000.0
2009-11-25 15:05:00,26.15,26.16,26.13,26.13,18400.0,21.8243,21.8326,21.8076,21.8076,18400.0
2009-11-25 15:10:00,26.13,26.15,26.13,26.14,14000.0,21.8076,21.8243,21.8076,21.8159,14000.0
2009-11-25 15:15:00,26.14,26.16,26.14,26.16,25400.0,21.8159,21.8326,21.8159,21.8326,25400.0
2009-11-25 15:20:00,26.15,26.17,26.14,26.15,35800.0,21.8243,21.841,21.8159,21.8243,35800.0
2009-11-25 15:25:00,26.15,26.18,26.13,26.18,29400.0,21.8243,21.8493,21.8076,21.8493,29400.0
2009-11-25 15:30:00,26.17,26.18,26.13,26.14,22800.0,21.841,21.8493,21.8076,21.8159,22800.0
2009-11-25 15:35:00,26.14,26.16,26.09,26.15,47600.0,21.8159,21.8326,21.7742,21.8243,47600.0
2009-11-25 15:40:00,26.15,26.16,26.1,26.1,21200.0,21.8243,21.8326,21.7826,21.7826,21200.0
2009-11-25 15:45:00,26.1,26.11,26.05,26.05,23600.0,21.7826,21.7909,21.7408,21.7408,23600.0
2009-11-25 15:50:00,26.05,26.11,26.05,26.06,25600.0,21.7408,21.7909,21.7408,21.7492,25600.0
2009-11-25 15:55:00,26.06,26.13,26.06,26.13,37000.0,21.7492,21.8076,21.7492,21.8076,37000.0
2009-11-27 09:30:00,25.68,25.68,23.5,25.05,111800.0,21.432,21.432,19.6126,20.9062,111800.0
2009-11-27 09:35:00,25.1,25.21,25.06,25.1,25400.0,20.948,21.0398,20.9146,20.948,25400.0
2009-11-27 09:40:00,25.1,25.14,25.02,25.08,28600.0,20.948,20.9814,20.8812,20.9313,28600.0
2009-11-27 09:45:00,25.07,25.16,25.04,25.16,31600.0,20.9229,20.9981,20.8979,20.9981,31600.0
2009-11-27 09:50:00,25.18,25.18,25.14,25.16,27000.0,21.0147,21.0147,20.9814,20.9981,27000.0
2009-11-27 09:55:00,25.16,25.2,25.15,25.15,22600.0,20.9981,21.0314,20.9897,20.9897,22600.0
2009-11-27 10:00:00,25.15,25.23,25.15,25.2,29600.0,20.9897,21.0565,20.9897,21.0314,29600.0
2009-11-27 10:05:00,25.2,25.2,25.18,25.2,16000.0,21.0314,21.0314,21.0147,21.0314,16000.0
2009-11-27 10:10:00,25.2,25.29,25.2,25.29,16600.0,21.0314,21.1065,21.0314,21.1065,16600.0
2009-11-27 10:15:00,25.3,25.33,25.25,25.3,25400.0,21.1149,21.1399,21.0732,21.1149,25400.0
2009-11-27 10:20:00,25.3,25.34,25.25,25.31,14600.0,21.1149,21.1483,21.0732,21.1232,14600.0
2009-11-27 10:25:00,25.31,25.39,25.26,25.27,42600.0,21.1232,21.19,21.0815,21.0899,42600.0
2009-11-27 10:30:00,25.25,25.26,25.21,25.23,31600.0,21.0732,21.0815,21.0398,21.0565,31600.0
2009-11-27 10:35:00,25.23,25.25,25.19,25.25,23600.0,21.0565,21.0732,21.0231,21.0732,23600.0
2009-11-27 10:40:00,25.25,25.33,25.24,25.29,32000.0,21.0732,21.1399,21.0648,21.1065,32000.0
2009-11-27 10:45:00,25.3,25.3,25.24,25.24,12800.0,21.1149,21.1149,21.0648,21.0648,12800.0
2009-11-27 10:50:00,25.24,25.35,25.24,25.35,15400.0,21.0648,21.1566,21.0648,21.1566,15400.0
2009-11-27 10:55:00,25.35,25.38,25.34,25.38,17800.0,21.1566,21.1817,21.1483,21.1817,17800.0
2009-11-27 11:00:00,25.38,25.43,25.36,25.42,16600.0,21.1817,21.2234,21.165,21.215,16600.0
2009-11-27 11:05:00,25.42,25.45,25.41,25.44,10200.0,21.215,21.2401,21.2067,21.2317,10200.0
2009-11-27 11:10:00,25.43,25.43,25.36,25.36,16000.0,21.2234,21.2234,21.165,21.165,16000.0
2009-11-27 11:15:00,25.38,25.4,25.36,25.4,8000.0,21.1817,21.1984,21.165,21.1984,8000.0
2009-11-27 11:20:00,25.39,25.39,25.36,25.36,22000.0,21.19,21.19,21.165,21.165,22000.0
2009-11-27 11:25:00,25.36,25.38,25.35,25.38,6400.0,21.165,21.1817,21.1566,21.1817,6400.0
2009-11-27 11:30:00,25.37,25.39,25.31,25.31,23400.0,21.1733,21.19,21.1232,21.1232,23400.0
2009-11-27 11:35:00,25.31,25.34,25.31,25.32,7800.0,21.1232,21.1483,21.1232,21.1316,7800.0
2009-11-27 11:40:00,25.33,25.33,25.3,25.31,17800.0,21.1399,21.1399,21.1149,21.1232,17800.0
2009-11-27 11:45:00,25.31,25.32,25.3,25.3,10400.0,21.1232,21.1316,21.1149,21.1149,10400.0
2009-11-27 11:50:00,25.3,25.36,25.3,25.35,21800.0,21.1149,21.165,21.1149,21.1566,21800.0
2009-11-27 11:55:00,25.36,25.36,25.34,25.36,14200.0,21.165,21.165,21.1483,21.165,14200.0
2009-11-27 12:00:00,25.35,25.35,25.34,25.35,23400.0,21.1566,21.1566,21.1483,21.1566,23400.0
2009-11-27 12:05:00,25.35,25.35,25.28,25.28,14000.0,21.1566,21.1566,21.0982,21.0982,14000.0
2009-11-27 12:10:00,25.28,25.3,25.28,25.3,6400.0,21.0982,21.1149,21.0982,21.1149,6400.0
2009-11-27 12:15:00,25.3,25.31,25.3,25.31,6200.0,21.1149,21.1232,21.1149,21.1232,6200.0
2009-11-27 12:20:00,25.31,25.31,25.23,25.24,27000.0,21.1232,21.1232,21.0565,21.0648,27000.0
2009-11-27 12:25:00,25.24,25.25,25.21,25.21,12200.0,21.0648,21.0732,21.0398,21.0398,12200.0
2009-11-27 12:30:00,25.22,25.25,25.21,25.25,11200.0,21.0481,21.0732,21.0398,21.0732,11200.0
2009-11-27 12:35:00,25.25,25.26,25.25,25.25,8800.0,21.0732,21.0815,21.0732,21.0732,8800.0
2009-11-27 12:40:00,25.26,25.27,25.24,25.27,25400.0,21.0815,21.0899,21.0648,21.0899,25400.0
2009-11-27 12:45:00,25.28,25.32,25.27,25.3,22800.0,21.0982,21.1316,21.0899,21.1149,22800.0
2009-11-27 12:50:00,25.3,25.3,25.21,25.23,30600.0,21.1149,21.1149,21.0398,21.0565,30600.0
2009-11-27 12:55:00,25.22,25.23,25.12,25.15,33400.0,21.0481,21.0565,20.9647,20.9897,33400.0
2009-11-30 09:30:00,25.11,25.36,25.0,25.03,31200.0,20.9563,21.165,20.8645,20.8896,31200.0
2009-11-30 09:35:00,25.02,25.05,24.99,25.05,37200.0,20.8812,20.9062,20.8562,20.9062,37200.0
2009-11-30 09:40:00,25.07,25.13,25.06,25.11,16600.0,20.9229,20.973,20.9146,20.9563,16600.0
2009-11-30 09:45:00,25.13,25.14,25.08,25.11,19000.0,20.973,20.9814,20.9313,20.9563,19000.0
2009-11-30 09:50:00,25.1,25.1,25.0,25.03,18000.0,20.948,20.948,20.8645,20.8896,18000.0
2009-11-30 09:55:00,25.04,25.07,25.01,25.01,14600.0,20.8979,20.9229,20.8729,20.8729,14600.0
2009-11-30 10:00:00,25.02,25.04,24.94,24.94,22800.0,20.8812,20.8979,20.8144,20.8144,22800.0
2009-11-30 10:05:00,24.94,25.01,24.94,25.0,21600.0,20.8144,20.8729,20.8144,20.8645,21600.0
2009-11-30 10:10:00,25.0,25.0,24.98,24.98,36200.0,20.8645,20.8645,20.8478,20.8478,36200.0
2009-11-30 10:15:00,24.98,25.03,24.95,25.03,13000.0,20.8478,20.8896,20.8228,20.8896,13000.0
2009-11-30 10:20:00,25.03,25.05,25.03,25.04,10800.0,20.8896,20.9062,20.8896,20.8979,10800.0
2009-11-30 10:25:00,25.03,25.05,25.02,25.04,5600.0,20.8896,20.9062,20.8812,20.8979,5600.0
2009-11-30 10:30:00,25.05,25.07,25.03,25.03,16000.0,20.9062,20.9229,20.8896,20.8896,16000.0
2009-11-30 10:35:00,25.02,25.02,25.0,25.0,9000.0,20.8812,20.8812,20.8645,20.8645,9000.0
2009-11-30 10:40:00,25.0,25.01,25.0,25.0,10800.0,20.8645,20.8729,20.8645,20.8645,10800.0
2009-11-30 10:45:00,25.0,25.02,25.0,25.0,13200.0,20.8645,20.8812,20.8645,20.8645,13200.0
2009-11-30 10:50:00,25.0,25.0,25.0,25.0,800.0,20.8645,20.8645,20.8645,20.8645,800.0
2009-11-30 10:55:00,25.0,25.0,24.97,24.98,15200.0,20.8645,20.8645,20.8395,20.8478,15200.0
2009-11-30 11:00:00,24.98,24.98,24.92,24.96,12400.0,20.8478,20.8478,20.7978,20.8311,12400.0
2009-11-30 11:05:00,24.96,24.98,24.96,24.96,5400.0,20.8311,20.8478,20.8311,20.8311,5400.0
2009-11-30 11:10:00,24.96,24.97,24.93,24.96,13800.0,20.8311,20.8395,20.8061,20.8311,13800.0
2009-11-30 11:15:00,24.96,24.97,24.96,24.97,15400.0,20.8311,20.8395,20.8311,20.8395,15400.0
2009-11-30 11:20:00,24.97,24.97,24.93,24.93,5000.0,20.8395,20.8395,20.8061,20.8061,5000.0
2009-11-30 11:25:00,24.93,24.95,24.9,24.9,18200.0,20.8061,20.8228,20.7811,20.7811,18200.0
2009-11-30 11:30:00,24.91,24.91,24.88,24.88,6200.0,20.7894,20.7894,20.7644,20.7644,6200.0
2009-11-30 11:35:00,24.88,24.9,24.87,24.89,17600.0,20.7644,20.7811,20.756,20.7727,17600.0
2009-11-30 11:40:00,24.89,24.92,24.89,24.92,3200.0,20.7727,20.7978,20.7727,20.7978,3200.0
2009-11-30 11:45:00,24.92,24.93,24.92,24.92,26200.0,20.7978,20.8061,20.7978,20.7978,26200.0
2009-11-30 11:50:00,24.92,24.93,24.92,24.93,6200.0,20.7978,20.8061,20.7978,20.8061,6200.0
2009-11-30 11:55:00,24.92,24.93,24.92,24.92,3600.0,20.7978,20.8061,20.7978,20.7978,3600.0
2009-11-30 12:00:00,24.92,24.93,24.92,24.93,12000.0,20.7978,20.8061,20.7978,20.8061,12000.0
2009-11-30 12:05:00,24.93,24.93,24.93,24.93,3400.0,20.8061,20.8061,20.8061,20.8061,3400.0
2009-11-30 12:10:00,24.93,24.95,24.92,24.94,15400.0,20.8061,20.8228,20.7978,20.8144,15400.0
2009-11-30 12:15:00,24.93,24.96,24.93,24.96,8000.0,20.8061,20.8311,20.8061,20.8311,8000.0
2009-11-30 12:20:00,24.95,24.96,24.95,24.95,13400.0,20.8228,20.8311,20.8228,20.8228,13400.0
2009-11-30 12:25:00,24.95,24.96,24.95,24.96,3800.0,20.8228,20.8311,20.8228,20.8311,3800.0
2009-11-30 12:30:00,24.97,24.99,24.9,24.9,13600.0,20.8395,20.8562,20.7811,20.7811,13600.0
2009-11-30 12:35:00,24.89,24.9,24.89,24.9,4000.0,20.7727,20.7811,20.7727,20.7811,4000.0
2009-11-30 12:40:00,24.91,24.91,24.88,24.88,4000.0,20.7894,20.7894,20.7644,20.7644,4000.0
2009-11-30 12:45:00,24.89,24.91,24.89,24.89,7200.0,20.7727,20.7894,20.7727,20.7727,7200.0
2009-11-30 12:50:00,24.89,24.9,24.88,24.88,10000.0,20.7727,20.7811,20.7644,20.7644,10000.0
2009-11-30 12:55:00,24.88,24.89,24.88,24.89,5600.0,20.7644,20.7727,20.7644,20.7727,5600.0
2009-11-30 13:00:00,24.88,24.89,24.86,24.86,10200.0,20.7644,20.7727,20.7477,20.7477,10200.0
2009-11-30 13:05:00,24.86,24.86,24.83,24.84,7400.0,20.7477,20.7477,20.7226,20.731,7400.0
2009-11-30 13:10:00,24.84,24.87,24.84,24.84,17200.0,20.731,20.756,20.731,20.731,17200.0
2009-11-30 13:15:00,24.84,24.88,24.84,24.88,80800.0,20.731,20.7644,20.731,20.7644,80800.0
2009-11-30 13:20:00,24.87,24.89,24.86,24.89,9400.0,20.756,20.7727,20.7477,20.7727,9400.0
2009-11-30 13:25:00,24.9,24.91,24.89,24.9,4800.0,20.7811,20.7894,20.7727,20.7811,4800.0
2009-11-30 13:30:00,24.91,24.95,24.91,24.93,20400.0,20.7894,20.8228,20.7894,20.8061,20400.0
2009-11-30 13:35:00,24.93,24.95,24.93,24.93,11200.0,20.8061,20.8228,20.8061,20.8061,11200.0
2009-11-30 13:40:00,24.94,24.95,24.91,24.92,5400.0,20.8144,20.8228,20.7894,20.7978,5400.0
2009-11-30 13:45:00,24.92,24.94,24.89,24.94,11000.0,20.7978,20.8144,20.7727,20.8144,11000.0
2009-11-30 13:50:00,24.93,24.96,24.93,24.96,8400.0,20.8061,20.8311,20.8061,20.8311,8400.0
2009-11-30 13:55:00,24.95,24.97,24.93,24.93,5600.0,20.8228,20.8395,20.8061,20.8061,5600.0
2009-11-30 14:00:00,24.93,24.94,24.91,24.94,16400.0,20.8061,20.8144,20.7894,20.8144,16400.0
2009-11-30 14:05:00,24.93,24.95,24.93,24.94,3400.0,20.8061,20.8228,20.8061,20.8144,3400.0
2009-11-30 14:10:00,24.93,24.93,24.89,24.9,40000.0,20.8061,20.8061,20.7727,20.7811,40000.0
2009-11-30 14:15:00,24.9,24.9,24.89,24.9,6000.0,20.7811,20.7811,20.7727,20.7811,6000.0
2009-11-30 14:20:00,24.9,24.9,24.89,24.9,10800.0,20.7811,20.7811,20.7727,20.7811,10800.0
2009-11-30 14:25:00,24.9,24.91,24.87,24.88,11000.0,20.7811,20.7894,20.756,20.7644,11000.0
2009-11-30 14:30:00,24.88,24.88,24.87,24.87,11800.0,20.7644,20.7644,20.756,20.756,11800.0
2009-11-30 14:35:00,24.88,24.89,24.87,24.89,8600.0,20.7644,20.7727,20.756,20.7727,8600.0
2009-11-30 14:40:00,24.89,24.9,24.88,24.88,6600.0,20.7727,20.7811,20.7644,20.7644,6600.0
2009-11-30 14:45:00,24.88,24.88,24.86,24.86,13400.0,20.7644,20.7644,20.7477,20.7477,13400.0
2009-11-30 14:50:00,24.86,24.87,24.85,24.87,14200.0,20.7477,20.756,20.7393,20.756,14200.0
2009-11-30 14:55:00,24.88,24.89,24.86,24.86,15400.0,20.7644,20.7727,20.7477,20.7477,15400.0
2009-11-30 15:00:00,24.88,24.91,24.87,24.91,14200.0,20.7644,20.7894,20.756,20.7894,14200.0
2009-11-30 15:05:00,24.91,24.93,24.89,24.93,11000.0,20.7894,20.8061,20.7727,20.8061,11000.0
2009-11-30 15:10:00,24.93,24.98,24.93,24.93,17200.0,20.8061,20.8478,20.8061,20.8061,17200.0
2009-11-30 15:15:00,24.94,25.03,24.94,25.02,10000.0,20.8144,20.8896,20.8144,20.8812,10000.0
2009-11-30 15:20:00,25.02,25.02,25.0,25.0,8400.0,20.8812,20.8812,20.8645,20.8645,8400.0
2009-11-30 15:25:00,25.01,25.06,25.0,25.06,12000.0,20.8729,20.9146,20.8645,20.9146,12000.0
2009-11-30 15:30:00,25.05,25.09,25.03,25.09,15200.0,20.9062,20.9396,20.8896,20.9396,15200.0
2009-11-30 15:35:00,25.09,25.14,25.08,25.13,16800.0,20.9396,20.9814,20.9313,20.973,16800.0
2009-11-30 15:40:00,25.13,25.13,25.08,25.1,17400.0,20.973,20.973,20.9313,20.948,17400.0
2009-11-30 15:45:00,25.1,25.14,25.1,25.14,19400.0,20.948,20.9814,20.948,20.9814,19400.0
2009-11-30 15:50:00,25.13,25.2,25.13,25.2,65600.0,20.973,21.0314,20.973,21.0314,65600.0
2009-11-30 15:55:00,25.2,25.22,25.14,25.14,45000.0,21.0314,21.0481,20.9814,20.9814,45000.0
2009-12-01 09:30:00,25.35,25.5,25.35,25.5,19000.0,21.1566,21.2818,21.1566,21.2818,19000.0
2009-12-01 09:35:00,25.52,25.57,25.5,25.57,5600.0,21.2985,21.3402,21.2818,21.3402,5600.0
2009-12-01 09:40:00,25.57,25.66,25.5,25.5,12200.0,21.3402,21.4153,21.2818,21.2818,12200.0
2009-12-01 09:45:00,25.51,25.51,25.47,25.49,14600.0,21.2902,21.2902,21.2568,21.2735,14600.0
2009-12-01 09:50:00,25.5,25.54,25.48,25.49,11200.0,21.2818,21.3152,21.2651,21.2735,11200.0
2009-12-01 09:55:00,25.47,25.49,25.43,25.44,3600.0,21.2568,21.2735,21.2234,21.2317,3600.0
2009-12-01 10:00:00,25.43,25.5,25.37,25.49,8600.0,21.2234,21.2818,21.1733,21.2735,8600.0
2009-12-01 10:05:00,25.5,25.5,25.41,25.49,5800.0,21.2818,21.2818,21.2067,21.2735,5800.0
2009-12-01 10:10:00,25.46,25.49,25.43,25.45,11000.0,21.2484,21.2735,21.2234,21.2401,11000.0
2009-12-01 10:15:00,25.45,25.49,25.45,25.46,5600.0,21.2401,21.2735,21.2401,21.2484,5600.0
2009-12-01 10:20:00,25.47,25.5,25.45,25.47,14800.0,21.2568,21.2818,21.2401,21.2568,14800.0
2009-12-01 10:25:00,25.47,25.52,25.47,25.5,43600.0,21.2568,21.2985,21.2568,21.2818,43600.0
2009-12-01 10:30:00,25.5,25.53,25.49,25.5,28000.0,21.2818,21.3068,21.2735,21.2818,28000.0
2009-12-01 10:35:00,25.5,25.51,25.46,25.49,12200.0,21.2818,21.2902,21.2484,21.2735,12200.0
2009-12-01 10:40:00,25.49,25.51,25.48,25.5,38800.0,21.2735,21.2902,21.2651,21.2818,38800.0
2009-12-01 10:45:00,25.49,25.49,25.43,25.44,33800.0,21.2735,21.2735,21.2234,21.2317,33800.0
2009-12-01 10:50:00,25.43,25.46,25.42,25.44,36400.0,21.2234,21.2484,21.215,21.2317,36400.0
2009-12-01 10:55:00,25.44,25.47,25.39,25.43,28000.0,21.2317,21.2568,21.19,21.2234,28000.0
2009-12-01 11:00:00,25.42,25.42,25.41,25.41,5200.0,21.215,21.215,21.2067,21.2067,5200.0
2009-12-01 11:05:00,25.42,25.42,25.4,25.42,5600.0,21.215,21.215,21.1984,21.215,5600.0
2009-12-01 11:10:00,25.4,25.42,25.4,25.4,7000.0,21.1984,21.215,21.1984,21.1984,7000.0
2009-12-01 11:15:00,25.4,25.42,25.39,25.41,12200.0,21.1984,21.215,21.19,21.2067,12200.0
2009-12-01 11:20:00,25.41,25.45,25.41,25.45,14800.0,21.2067,21.2401,21.2067,21.2401,14800.0
2009-12-01 11:25:00,25.45,25.46,25.45,25.46,1800.0,21.2401,21.2484,21.2401,21.2484,1800.0
2009-12-01 11:30:00,25.47,25.5,25.47,25.49,7200.0,21.2568,21.2818,21.2568,21.2735,7200.0
2009-12-01 11:35:00,25.5,25.51,25.49,25.5,3600.0,21.2818,21.2902,21.2735,21.2818,3600.0
2009-12-01 11:40:00,25.5,25.5,25.49,25.5,2200.0,21.2818,21.2818,21.2735,21.2818,2200.0
2009-12-01 11:45:00,25.5,25.57,25.5,25.57,14200.0,21.2818,21.3402,21.2818,21.3402,14200.0
2009-12-01 11:50:00,25.57,25.59,25.57,25.59,3600.0,21.3402,21.3569,21.3402,21.3569,3600.0
2009-12-01 11:55:00,25.58,25.59,25.58,25.59,3600.0,21.3486,21.3569,21.3486,21.3569,3600.0
2009-12-01 12:00:00,25.58,25.6,25.57,25.57,18600.0,21.3486,21.3653,21.3402,21.3402,18600.0
2009-12-01 12:05:00,25.56,25.57,25.55,25.55,2800.0,21.3319,21.3402,21.3235,21.3235,2800.0
2009-12-01 12:10:00,25.55,25.55,25.52,25.52,3400.0,21.3235,21.3235,21.2985,21.2985,3400.0
2009-12-01 12:15:00,25.51,25.51,25.5,25.5,2000.0,21.2902,21.2902,21.2818,21.2818,2000.0
2009-12-01 12:20:00,25.49,25.5,25.49,25.49,46800.0,21.2735,21.2818,21.2735,21.2735,46800.0
2009-12-01 12:25:00,25.49,25.5,25.49,25.5,3800.0,21.2735,21.2818,21.2735,21.2818,3800.0
2009-12-01 12:30:00,25.5,25.52,25.5,25.52,3000.0,21.2818,21.2985,21.2818,21.2985,3000.0
2009-12-01 12:35:00,25.52,25.52,25.5,25.5,3400.0,21.2985,21.2985,21.2818,21.2818,3400.0
2009-12-01 12:40:00,25.5,25.51,25.48,25.48,9600.0,21.2818,21.2902,21.2651,21.2651,9600.0
2009-12-01 12:45:00,25.51,25.52,25.49,25.5,13200.0,21.2902,21.2985,21.2735,21.2818,13200.0
2009-12-01 12:50:00,25.5,25.5,25.49,25.49,1800.0,21.2818,21.2818,21.2735,21.2735,1800.0
2009-12-01 12:55:00,25.49,25.5,25.49,25.5,11200.0,21.2735,21.2818,21.2735,21.2818,11200.0
2009-12-01 13:00:00,25.51,25.51,25.49,25.5,4200.0,21.2902,21.2902,21.2735,21.2818,4200.0
2009-12-01 13:05:00,25.5,25.5,25.5,25.5,8200.0,21.2818,21.2818,21.2818,21.2818,8200.0
2009-12-01 13:10:00,25.49,25.5,25.49,25.49,1800.0,21.2735,21.2818,21.2735,21.2735,1800.0
2009-12-01 13:15:00,25.49,25.5,25.49,25.5,3000.0,21.2735,21.2818,21.2735,21.2818,3000.0
2009-12-01 13:20:00,25.5,25.5,25.5,25.5,1000.0,21.2818,21.2818,21.2818,21.2818,1000.0
2009-12-01 13:25:00,25.5,25.51,25.49,25.5,16200.0,21.2818,21.2902,21.2735,21.2818,16200.0
2009-12-01 13:30:00,25.5,25.51,25.5,25.5,23200.0,21.2818,21.2902,21.2818,21.2818,23200.0
2009-12-01 13:35:00,25.5,25.51,25.5,25.5,4200.0,21.2818,21.2902,21.2818,21.2818,4200.0
2009-12-01 13:40:00,25.5,25.5,25.49,25.49,11800.0,21.2818,21.2818,21.2735,21.2735,11800.0
2009-12-01 13:45:00,25.5,25.5,25.49,25.5,2800.0,21.2818,21.2818,21.2735,21.2818,2800.0
2009-12-01 13:50:00,25.5,25.5,25.46,25.46,2200.0,21.2818,21.2818,21.2484,21.2484,2200.0
2009-12-01 13:55:00,25.47,25.48,25.46,25.48,1400.0,21.2568,21.2651,21.2484,21.2651,1400.0
2009-12-01 14:00:00,25.48,25.5,25.46,25.5,13000.0,21.2651,21.2818,21.2484,21.2818,13000.0
2009-12-01 14:05:00,25.5,25.51,25.49,25.49,10200.0,21.2818,21.2902,21.2735,21.2735,10200.0
2009-12-01 14:10:00,25.5,25.5,25.49,25.49,4600.0,21.2818,21.2818,21.2735,21.2735,4600.0
2009-12-01 14:15:00,25.49,25.5,25.46,25.47,20000.0,21.2735,21.2818,21.2484,21.2568,20000.0
2009-12-01 14:20:00,25.47,25.51,25.47,25.49,58000.0,21.2568,21.2902,21.2568,21.2735,58000.0
2009-12-01 14:25:00,25.49,25.52,25.49,25.5,26600.0,21.2735,21.2985,21.2735,21.2818,26600.0
2009-12-01 14:30:00,25.5,25.51,25.49,25.5,6000.0,21.2818,21.2902,21.2735,21.2818,6000.0
2009-12-01 14:35:00,25.5,25.5,25.48,25.5,18600.0,21.2818,21.2818,21.2651,21.2818,18600.0
2009-12-01 14:40:00,25.5,25.5,25.47,25.47,4000.0,21.2818,21.2818,21.2568,21.2568,4000.0
2009-12-01 14:45:00,25.47,25.49,25.46,25.48,7800.0,21.2568,21.2735,21.2484,21.2651,7800.0
2009-12-01 14:50:00,25.46,25.5,25.44,25.49,19400.0,21.2484,21.2818,21.2317,21.2735,19400.0
2009-12-01 14:55:00,25.49,25.5,25.47,25.47,4000.0,21.2735,21.2818,21.2568,21.2568,4000.0
2009-12-01 15:00:00,25.48,25.48,25.43,25.44,5000.0,21.2651,21.2651,21.2234,21.2317,5000.0
2009-12-01 15:05:00,25.44,25.5,25.43,25.5,15400.0,21.2317,21.2818,21.2234,21.2818,15400.0
2009-12-01 15:10:00,25.49,25.52,25.48,25.51,10000.0,21.2735,21.2985,21.2651,21.2902,10000.0
2009-12-01 15:15:00,25.5,25.51,25.49,25.5,10600.0,21.2818,21.2902,21.2735,21.2818,10600.0
2009-12-01 15:20:00,25.5,25.5,25.48,25.5,14800.0,21.2818,21.2818,21.2651,21.2818,14800.0
2009-12-01 15:25:00,25.49,25.5,25.49,25.49,4400.0,21.2735,21.2818,21.2735,21.2735,4400.0
2009-12-01 15:30:00,25.49,25.5,25.47,25.47,10600.0,21.2735,21.2818,21.2568,21.2568,10600.0
2009-12-01 15:35:00,25.47,25.5,25.45,25.5,8200.0,21.2568,21.2818,21.2401,21.2818,8200.0
2009-12-01 15:40:00,25.49,25.51,25.49,25.5,21800.0,21.2735,21.2902,21.2735,21.2818,21800.0
2009-12-01 15:45:00,25.51,25.51,25.5,25.5,68000.0,21.2902,21.2902,21.2818,21.2818,68000.0
2009-12-01 15:50:00,25.5,25.56,25.49,25.54,70400.0,21.2818,21.3319,21.2735,21.3152,70400.0
2009-12-01 15:55:00,25.54,25.57,25.53,25.56,51200.0,21.3152,21.3402,21.3068,21.3319,51200.0
2009-12-02 09:30:00,25.67,25.75,25.61,25.75,12000.0,21.4237,21.4905,21.3736,21.4905,12000.0
2009-12-02 09:35:00,25.8,25.8,25.72,25.74,11600.0,21.5322,21.5322,21.4654,21.4821,11600.0
2009-12-02 09:40:00,25.77,25.78,25.65,25.72,17400.0,21.5071,21.5155,21.407,21.4654,17400.0
2009-12-02 09:45:00,25.72,25.75,25.72,25.74,4600.0,21.4654,21.4905,21.4654,21.4821,4600.0
2009-12-02 09:50:00,25.74,25.85,25.74,25.82,19800.0,21.4821,21.5739,21.4821,21.5489,19800.0
2009-12-02 09:55:00,25.84,25.84,25.81,25.83,3600.0,21.5656,21.5656,21.5405,21.5572,3600.0
2009-12-02 10:00:00,25.83,25.84,25.81,25.83,8000.0,21.5572,21.5656,21.5405,21.5572,8000.0
2009-12-02 10:05:00,25.84,25.87,25.84,25.86,4400.0,21.5656,21.5906,21.5656,21.5823,4400.0
2009-12-02 10:10:00,25.87,25.95,25.87,25.95,9800.0,21.5906,21.6574,21.5906,21.6574,9800.0
2009-12-02 10:15:00,25.95,25.99,25.95,25.99,9400.0,21.6574,21.6908,21.6574,21.6908,9400.0
2009-12-02 10:20:00,26.0,26.05,25.99,26.03,9800.0,21.6991,21.7408,21.6908,21.7241,9800.0
2009-12-02 10:25:00,26.04,26.06,26.0,26.0,4400.0,21.7325,21.7492,21.6991,21.6991,4400.0
2009-12-02 10:30:00,26.0,26.03,25.99,25.99,74600.0,21.6991,21.7241,21.6908,21.6908,74600.0
2009-12-02 10:35:00,25.99,26.0,25.97,25.99,41000.0,21.6908,21.6991,21.6741,21.6908,41000.0
2009-12-02 10:40:00,25.98,25.99,25.98,25.98,17600.0,21.6824,21.6908,21.6824,21.6824,17600.0
2009-12-02 10:45:00,25.98,25.99,25.98,25.98,9800.0,21.6824,21.6908,21.6824,21.6824,9800.0
2009-12-02 10:50:00,25.98,25.99,25.98,25.98,3000.0,21.6824,21.6908,21.6824,21.6824,3000.0
2009-12-02 10:55:00,25.98,25.99,25.98,25.98,4600.0,21.6824,21.6908,21.6824,21.6824,4600.0
2009-12-02 11:00:00,25.99,26.0,25.93,25.93,23800.0,21.6908,21.6991,21.6407,21.6407,23800.0
2009-12-02 11:05:00,25.92,25.93,25.91,25.93,3000.0,21.6323,21.6407,21.624,21.6407,3000.0
2009-12-02 11:10:00,25.93,25.93,25.93,25.93,6600.0,21.6407,21.6407,21.6407,21.6407,6600.0
2009-12-02 11:15:00,25.93,25.93,25.93,25.93,9000.0,21.6407,21.6407,21.6407,21.6407,9000.0
2009-12-02 11:20:00,25.93,25.94,25.93,25.94,4400.0,21.6407,21.649,21.6407,21.649,4400.0
2009-12-02 11:25:00,25.93,25.95,25.93,25.95,1000.0,21.6407,21.6574,21.6407,21.6574,1000.0
2009-12-02 11:30:00,25.95,25.98,25.95,25.97,8200.0,21.6574,21.6824,21.6574,21.6741,8200.0
2009-12-02 11:35:00,25.96,25.97,25.96,25.97,1600.0,21.6657,21.6741,21.6657,21.6741,1600.0
2009-12-02 11:40:00,25.97,25.97,25.96,25.96,2600.0,21.6741,21.6741,21.6657,21.6657,2600.0
2009-12-02 11:45:00,25.96,25.96,25.95,25.95,3400.0,21.6657,21.6657,21.6574,21.6574,3400.0
2009-12-02 11:50:00,25.95,25.95,25.95,25.95,1600.0,21.6574,21.6574,21.6574,21.6574,1600.0
2009-12-02 11:55:00,25.95,25.96,25.95,25.96,3800.0,21.6574,21.6657,21.6574,21.6657,3800.0
2009-12-02 12:00:00,25.96,25.97,25.95,25.95,5800.0,21.6657,21.6741,21.6574,21.6574,5800.0
2009-12-02 12:05:00,25.95,25.96,25.95,25.96,3200.0,21.6574,21.6657,21.6574,21.6657,3200.0
2009-12-02 12:10:00,25.97,25.97,25.95,25.96,4800.0,21.6741,21.6741,21.6574,21.6657,4800.0
2009-12-02 12:15:00,25.96,25.98,25.95,25.96,19400.0,21.6657,21.6824,21.6574,21.6657,19400.0
2009-12-02 12:20:00,25.95,25.95,25.92,25.92,11400.0,21.6574,21.6574,21.6323,21.6323,11400.0
2009-12-02 12:25:00,25.92,25.96,25.92,25.95,5800.0,21.6323,21.6657,21.6323,21.6574,5800.0
2009-12-02 12:30:00,25.95,25.96,25.95,25.95,2600.0,21.6574,21.6657,21.6574,21.6574,2600.0
2009-12-02 12:35:00,25.95,25.95,25.95,25.95,1200.0,21.6574,21.6574,21.6574,21.6574,1200.0
2009-12-02 12:40:00,25.95,25.95,25.95,25.95,4200.0,21.6574,21.6574,21.6574,21.6574,4200.0
2009-12-02 12:45:00,25.95,25.97,25.95,25.97,2400.0,21.6574,21.6741,21.6574,21.6741,2400.0
2009-12-02 12:50:00,25.95,25.96,25.95,25.96,1400.0,21.6574,21.6657,21.6574,21.6657,1400.0
2009-12-02 12:55:00,25.96,26.02,25.96,25.98,26400.0,21.6657,21.7158,21.6657,21.6824,26400.0
2009-12-02 13:00:00,25.98,25.98,25.98,25.98,9000.0,21.6824,21.6824,21.6824,21.6824,9000.0
2009-12-02 13:05:00,25.98,25.98,25.98,25.98,3800.0,21.6824,21.6824,21.6824,21.6824,3800.0
2009-12-02 13:10:00,25.98,25.98,25.98,25.98,2000.0,21.6824,21.6824,21.6824,21.6824,2000.0
2009-12-02 13:15:00,25.98,26.0,25.98,26.0,7800.0,21.6824,21.6991,21.6824,21.6991,7800.0
2009-12-02 13:20:00,25.99,25.99,25.98,25.98,6400.0,21.6908,21.6908,21.6824,21.6824,6400.0
2009-12-02 13:25:00,25.98,25.98,25.98,25.98,2800.0,21.6824,21.6824,21.6824,21.6824,2800.0
2009-12-02 13:30:00,25.98,25.98,25.95,25.95,7200.0,21.6824,21.6824,21.6574,21.6574,7200.0
2009-12-02 13:35:00,25.94,25.94,25.9,25.9,16400.0,21.649,21.649,21.6156,21.6156,16400.0
2009-12-02 13:40:00,25.91,25.91,25.9,25.91,800.0,21.624,21.624,21.6156,21.624,800.0
2009-12-02 13:45:00,25.91,25.95,25.91,25.93,25000.0,21.624,21.6574,21.624,21.6407,25000.0
2009-12-02 13:50:00,25.93,25.94,25.93,25.93,3800.0,21.6407,21.649,21.6407,21.6407,3800.0
2009-12-02 13:55:00,25.93,25.93,25.93,25.93,800.0,21.6407,21.6407,21.6407,21.6407,800.0
2009-12-02 14:00:00,25.94,25.95,25.92,25.93,10000.0,21.649,21.6574,21.6323,21.6407,10000.0
2009-12-02 14:05:00,25.93,25.93,25.93,25.93,6600.0,21.6407,21.6407,21.6407,21.6407,6600.0
2009-12-02 14:10:00,25.93,25.93,25.93,25.93,400.0,21.6407,21.6407,21.6407,21.6407,400.0
2009-12-02 14:15:00,25.93,25.95,25.92,25.93,10800.0,21.6407,21.6574,21.6323,21.6407,10800.0
2009-12-02 14:20:00,25.93,25.95,25.93,25.93,7000.0,21.6407,21.6574,21.6407,21.6407,7000.0
2009-12-02 14:25:00,25.93,25.95,25.93,25.95,6200.0,21.6407,21.6574,21.6407,21.6574,6200.0
2009-12-02 14:30:00,25.93,25.93,25.93,25.93,2800.0,21.6407,21.6407,21.6407,21.6407,2800.0
2009-12-02 14:35:00,25.93,25.95,25.93,25.95,4000.0,21.6407,21.6574,21.6407,21.6574,4000.0
2009-12-02 14:40:00,25.96,25.96,25.93,25.95,4600.0,21.6657,21.6657,21.6407,21.6574,4600.0
2009-12-02 14:45:00,25.94,25.96,25.94,25.95,3800.0,21.649,21.6657,21.649,21.6574,3800.0
2009-12-02 14:50:00,25.95,25.97,25.93,25.97,6400.0,21.6574,21.6741,21.6407,21.6741,6400.0
2009-12-02 14:55:00,25.96,25.96,25.95,25.96,6400.0,21.6657,21.6657,21.6574,21.6657,6400.0
2009-12-02 15:00:00,25.95,25.96,25.95,25.96,9200.0,21.6574,21.6657,21.6574,21.6657,9200.0
2009-12-02 15:05:00,25.95,25.96,25.95,25.96,6000.0,21.6574,21.6657,21.6574,21.6657,6000.0
2009-12-02 15:10:00,25.95,25.97,25.95,25.97,20000.0,21.6574,21.6741,21.6574,21.6741,20000.0
2009-12-02 15:15:00,25.96,25.97,25.96,25.96,8400.0,21.6657,21.6741,21.6657,21.6657,8400.0
2009-12-02 15:20:00,25.96,25.98,25.96,25.97,12600.0,21.6657,21.6824,21.6657,21.6741,12600.0
2009-12-02 15:25:00,25.97,25.97,25.96,25.96,5600.0,21.6741,21.6741,21.6657,21.6657,5600.0
2009-12-02 15:30:00,25.96,25.96,25.96,25.96,10000.0,21.6657,21.6657,21.6657,21.6657,10000.0
2009-12-02 15:35:00,25.96,25.99,25.96,25.99,23600.0,21.6657,21.6908,21.6657,21.6908,23600.0
2009-12-02 15:40:00,25.99,26.02,25.99,26.0,30600.0,21.6908,21.7158,21.6908,21.6991,30600.0
2009-12-02 15:45:00,26.0,26.02,26.0,26.02,15800.0,21.6991,21.7158,21.6991,21.7158,15800.0
2009-12-02 15:50:00,26.01,26.03,26.0,26.0,26600.0,21.7074,21.7241,21.6991,21.6991,26600.0
2009-12-02 15:55:00,26.0,26.0,25.94,25.99,82000.0,21.6991,21.6991,21.649,21.6908,82000.0
2009-12-03 09:30:00,26.05,26.05,25.95,25.96,4000.0,21.7408,21.7408,21.6574,21.6657,4000.0
2009-12-03 09:35:00,26.0,26.11,26.0,26.08,5200.0,21.6991,21.7909,21.6991,21.7659,5200.0
2009-12-03 09:40:00,26.1,26.21,26.1,26.19,6400.0,21.7826,21.8744,21.7826,21.8577,6400.0
2009-12-03 09:45:00,26.21,26.23,26.18,26.18,800.0,21.8744,21.8911,21.8493,21.8493,800.0
2009-12-03 09:50:00,26.18,26.18,26.17,26.17,800.0,21.8493,21.8493,21.841,21.841,800.0
2009-12-03 09:55:00,26.15,26.15,26.07,26.09,7800.0,21.8243,21.8243,21.7575,21.7742,7800.0
2009-12-03 10:00:00,26.09,26.09,25.96,25.98,19400.0,21.7742,21.7742,21.6657,21.6824,19400.0
2009-12-03 10:05:00,25.97,26.04,25.97,26.02,3200.0,21.6741,21.7325,21.6741,21.7158,3200.0
2009-12-03 10:10:00,25.99,26.0,25.93,25.93,4600.0,21.6908,21.6991,21.6407,21.6407,4600.0
2009-12-03 10:15:00,25.92,25.95,25.91,25.95,13600.0,21.6323,21.6574,21.624,21.6574,13600.0
2009-12-03 10:20:00,25.95,26.0,25.95,26.0,2400.0,21.6574,21.6991,21.6574,21.6991,2400.0
2009-12-03 10:25:00,26.0,26.02,25.98,26.01,3400.0,21.6991,21.7158,21.6824,21.7074,3400.0
2009-12-03 10:30:00,25.98,26.0,25.98,26.0,8600.0,21.6824,21.6991,21.6824,21.6991,8600.0
2009-12-03 10:35:00,26.0,26.02,26.0,26.02,5200.0,21.6991,21.7158,21.6991,21.7158,5200.0
2009-12-03 10:40:00,26.0,26.0,25.99,25.99,7000.0,21.6991,21.6991,21.6908,21.6908,7000.0
2009-12-03 10:45:00,25.99,26.05,25.99,26.05,8400.0,21.6908,21.7408,21.6908,21.7408,8400.0
2009-12-03 10:50:00,26.05,26.06,26.04,26.04,1000.0,21.7408,21.7492,21.7325,21.7325,1000.0
2009-12-03 10:55:00,26.02,26.02,26.02,26.02,400.0,21.7158,21.7158,21.7158,21.7158,400.0
2009-12-03 11:00:00,26.0,26.0,25.99,25.99,24400.0,21.6991,21.6991,21.6908,21.6908,24400.0
2009-12-03 11:05:00,25.99,25.99,25.99,25.99,1400.0,21.6908,21.6908,21.6908,21.6908,1400.0
2009-12-03 11:10:00,25.99,26.0,25.99,26.0,1800.0,21.6908,21.6991,21.6908,21.6991,1800.0
2009-12-03 11:15:00,25.99,26.0,25.98,25.99,9200.0,21.6908,21.6991,21.6824,21.6908,9200.0
2009-12-03 11:20:00,25.99,25.99,25.99,25.99,200.0,21.6908,21.6908,21.6908,21.6908,200.0
2009-12-03 11:25:00,26.0,26.0,25.99,25.99,7800.0,21.6991,21.6991,21.6908,21.6908,7800.0
2009-12-03 11:30:00,26.0,26.0,25.99,25.99,4400.0,21.6991,21.6991,21.6908,21.6908,4400.0
2009-12-03 11:35:00,26.0,26.02,25.99,26.0,16400.0,21.6991,21.7158,21.6908,21.6991,16400.0
2009-12-03 11:40:00,26.0,26.0,26.0,26.0,2000.0,21.6991,21.6991,21.6991,21.6991,2000.0
2009-12-03 11:45:00,26.0,26.0,26.0,26.0,2200.0,21.6991,21.6991,21.6991,21.6991,2200.0
2009-12-03 11:50:00,26.0,26.02,26.0,26.0,5200.0,21.6991,21.7158,21.6991,21.6991,5200.0
2009-12-03 11:55:00,26.01,26.02,26.0,26.0,4600.0,21.7074,21.7158,21.6991,21.6991,4600.0
2009-12-03 12:00:00,26.0,26.0,25.98,25.98,36000.0,21.6991,21.6991,21.6824,21.6824,36000.0
2009-12-03 12:05:00,25.99,25.99,25.98,25.98,1000.0,21.6908,21.6908,21.6824,21.6824,1000.0
2009-12-03 12:10:00,25.99,26.03,25.98,25.98,12600.0,21.6908,21.7241,21.6824,21.6824,12600.0
2009-12-03 12:15:00,25.99,25.99,25.97,25.98,14000.0,21.6908,21.6908,21.6741,21.6824,14000.0
2009-12-03 12:20:00,25.98,25.99,25.96,25.96,1400.0,21.6824,21.6908,21.6657,21.6657,1400.0
2009-12-03 12:25:00,25.95,25.95,25.95,25.95,1800.0,21.6574,21.6574,21.6574,21.6574,1800.0
2009-12-03 12:30:00,25.96,25.97,25.95,25.95,4400.0,21.6657,21.6741,21.6574,21.6574,4400.0
2009-12-03 12:35:00,25.95,25.96,25.95,25.96,3600.0,21.6574,21.6657,21.6574,21.6657,3600.0
2009-12-03 12:40:00,25.96,25.99,25.96,25.98,6600.0,21.6657,21.6908,21.6657,21.6824,6600.0
2009-12-03 12:45:00,25.98,25.99,25.97,25.99,5400.0,21.6824,21.6908,21.6741,21.6908,5400.0
2009-12-03 12:50:00,25.97,25.99,25.97,25.99,2200.0,21.6741,21.6908,21.6741,21.6908,2200.0
2009-12-03 12:55:00,25.99,26.0,25.99,26.0,4000.0,21.6908,21.6991,21.6908,21.6991,4000.0
2009-12-03 13:00:00,26.0,26.0,26.0,26.0,5200.0,21.6991,21.6991,21.6991,21.6991,5200.0
2009-12-03 13:05:00,26.0,26.0,26.0,26.0,1600.0,21.6991,21.6991,21.6991,21.6991,1600.0
2009-12-03 13:10:00,26.0,26.03,26.0,26.02,7000.0,21.6991,21.7241,21.6991,21.7158,7000.0
2009-12-03 13:15:00,26.02,26.02,26.01,26.02,1600.0,21.7158,21.7158,21.7074,21.7158,1600.0
2009-12-03 13:20:00,26.0,26.03,26.0,26.03,3400.0,21.6991,21.7241,21.6991,21.7241,3400.0
2009-12-03 13:25:00,26.03,26.05,26.02,26.04,11600.0,21.7241,21.7408,21.7158,21.7325,11600.0
2009-12-03 13:30:00,26.04,26.04,26.03,26.04,3600.0,21.7325,21.7325,21.7241,21.7325,3600.0
2009-12-03 13:35:00,26.04,26.05,26.03,26.05,4600.0,21.7325,21.7408,21.7241,21.7408,4600.0
2009-12-03 13:40:00,26.04,26.05,26.04,26.04,2000.0,21.7325,21.7408,21.7325,21.7325,2000.0
2009-12-03 13:45:00,26.05,26.06,26.05,26.05,2000.0,21.7408,21.7492,21.7408,21.7408,2000.0
2009-12-03 13:50:00,26.05,26.06,26.05,26.06,3200.0,21.7408,21.7492,21.7408,21.7492,3200.0
2009-12-03 13:55:00,26.07,26.07,26.06,26.06,1000.0,21.7575,21.7575,21.7492,21.7492,1000.0
2009-12-03 14:00:00,26.06,26.06,26.03,26.03,4000.0,21.7492,21.7492,21.7241,21.7241,4000.0
2009-12-03 14:05:00,26.03,26.03,26.01,26.01,1400.0,21.7241,21.7241,21.7074,21.7074,1400.0
2009-12-03 14:10:00,26.01,26.02,26.0,26.0,8200.0,21.7074,21.7158,21.6991,21.6991,8200.0
2009-12-03 14:15:00,26.02,26.02,26.0,26.0,2600.0,21.7158,21.7158,21.6991,21.6991,2600.0
2009-12-03 14:20:00,26.0,26.0,26.0,26.0,6200.0,21.6991,21.6991,21.6991,21.6991,6200.0
2009-12-03 14:25:00,26.0,26.0,26.0,26.0,34600.0,21.6991,21.6991,21.6991,21.6991,34600.0
2009-12-03 14:30:00,26.0,26.02,26.0,26.02,2400.0,21.6991,21.7158,21.6991,21.7158,2400.0
2009-12-03 14:35:00,26.02,26.03,26.01,26.03,3600.0,21.7158,21.7241,21.7074,21.7241,3600.0
2009-12-03 14:40:00,26.03,26.06,26.03,26.05,3800.0,21.7241,21.7492,21.7241,21.7408,3800.0
2009-12-03 14:45:00,26.06,26.06,26.05,26.05,2400.0,21.7492,21.7492,21.7408,21.7408,2400.0
2009-12-03 14:50:00,26.05,26.06,26.01,26.03,7400.0,21.7408,21.7492,21.7074,21.7241,7400.0
2009-12-03 14:55:00,26.02,26.02,26.0,26.02,5000.0,21.7158,21.7158,21.6991,21.7158,5000.0
2009-12-03 15:00:00,26.02,26.02,26.0,26.0,3000.0,21.7158,21.7158,21.6991,21.6991,3000.0
2009-12-03 15:05:00,26.0,26.02,26.0,26.0,4000.0,21.6991,21.7158,21.6991,21.6991,4000.0
2009-12-03 15:10:00,26.0,26.0,26.0,26.0,13000.0,21.6991,21.6991,21.6991,21.6991,13000.0
2009-12-03 15:15:00,26.0,26.02,26.0,26.02,4200.0,21.6991,21.7158,21.6991,21.7158,4200.0
2009-12-03 15:20:00,26.02,26.02,26.0,26.01,3200.0,21.7158,21.7158,21.6991,21.7074,3200.0
2009-12-03 15:25:00,26.0,26.01,26.0,26.0,23400.0,21.6991,21.7074,21.6991,21.6991,23400.0
2009-12-03 15:30:00,26.0,26.0,25.99,25.99,51200.0,21.6991,21.6991,21.6908,21.6908,51200.0
2009-12-03 15:35:00,25.99,25.99,25.94,25.95,7000.0,21.6908,21.6908,21.649,21.6574,7000.0
2009-12-03 15:40:00,25.95,25.95,25.86,25.86,9800.0,21.6574,21.6574,21.5823,21.5823,9800.0
2009-12-03 15:45:00,25.87,25.88,25.8,25.81,31400.0,21.5906,21.5989,21.5322,21.5405,31400.0
2009-12-03 15:50:00,25.81,25.81,25.74,25.77,35400.0,21.5405,21.5405,21.4821,21.5071,35400.0
2009-12-03 15:55:00,25.79,25.79,25.71,25.77,126600.0,21.5238,21.5238,21.4571,21.5071,126600.0
2009-12-04 09:30:00,26.0,26.03,25.93,25.93,16600.0,21.6991,21.7241,21.6407,21.6407,16600.0
2009-12-04 09:35:00,25.93,26.02,25.9,25.99,5200.0,21.6407,21.7158,21.6156,21.6908,5200.0
2009-12-04 09:40:00,26.02,26.13,26.0,26.09,23400.0,21.7158,21.8076,21.6991,21.7742,23400.0
2009-12-04 09:45:00,26.1,26.17,26.09,26.09,23000.0,21.7826,21.841,21.7742,21.7742,23000.0
2009-12-04 09:50:00,26.1,26.1,26.08,26.09,6000.0,21.7826,21.7826,21.7659,21.7742,6000.0
2009-12-04 09:55:00,26.09,26.1,26.09,26.1,3200.0,21.7742,21.7826,21.7742,21.7826,3200.0
2009-12-04 10:00:00,26.1,26.1,26.07,26.07,6600.0,21.7826,21.7826,21.7575,21.7575,6600.0
2009-12-04 10:05:00,26.05,26.05,25.99,26.05,12000.0,21.7408,21.7408,21.6908,21.7408,12000.0
2009-12-04 10:10:00,26.04,26.05,26.0,26.05,9600.0,21.7325,21.7408,21.6991,21.7408,9600.0
2009-12-04 10:15:00,26.04,26.05,26.01,26.02,4200.0,21.7325,21.7408,21.7074,21.7158,4200.0
2009-12-04 10:20:00,26.02,26.05,26.02,26.05,1800.0,21.7158,21.7408,21.7158,21.7408,1800.0
2009-12-04 10:25:00,26.05,26.08,26.04,26.07,11000.0,21.7408,21.7659,21.7325,21.7575,11000.0
2009-12-04 10:30:00,26.07,26.08,26.0,26.01,22200.0,21.7575,21.7659,21.6991,21.7074,22200.0
2009-12-04 10:35:00,26.01,26.07,26.01,26.07,6000.0,21.7074,21.7575,21.7074,21.7575,6000.0
2009-12-04 10:40:00,26.07,26.09,26.04,26.09,14400.0,21.7575,21.7742,21.7325,21.7742,14400.0
2009-12-04 10:45:00,26.09,26.09,26.05,26.05,4000.0,21.7742,21.7742,21.7408,21.7408,4000.0
2009-12-04 10:50:00,26.06,26.08,26.03,26.05,16000.0,21.7492,21.7659,21.7241,21.7408,16000.0
2009-12-04 10:55:00,26.07,26.1,26.04,26.08,11400.0,21.7575,21.7826,21.7325,21.7659,11400.0
2009-12-04 11:00:00,26.07,26.13,26.05,26.11,17600.0,21.7575,21.8076,21.7408,21.7909,17600.0
2009-12-04 11:05:00,26.11,26.14,26.11,26.13,7000.0,21.7909,21.8159,21.7909,21.8076,7000.0
2009-12-04 11:10:00,26.13,26.13,26.11,26.11,4200.0,21.8076,21.8076,21.7909,21.7909,4200.0
2009-12-04 11:15:00,26.11,26.11,26.09,26.11,5600.0,21.7909,21.7909,21.7742,21.7909,5600.0
2009-12-04 11:20:00,26.11,26.18,26.1,26.18,10400.0,21.7909,21.8493,21.7826,21.8493,10400.0
2009-12-04 11:25:00,26.16,26.16,26.11,26.11,12000.0,21.8326,21.8326,21.7909,21.7909,12000.0
2009-12-04 11:30:00,26.07,26.11,26.04,26.1,12400.0,21.7575,21.7909,21.7325,21.7826,12400.0
2009-12-04 11:35:00,26.09,26.09,26.03,26.08,8400.0,21.7742,21.7742,21.7241,21.7659,8400.0
2009-12-04 11:40:00,26.06,26.06,26.0,26.0,26000.0,21.7492,21.7492,21.6991,21.6991,26000.0
2009-12-04 11:45:00,26.0,26.0,25.93,25.95,72000.0,21.6991,21.6991,21.6407,21.6574,72000.0
2009-12-04 11:50:00,25.93,25.95,25.93,25.93,14800.0,21.6407,21.6574,21.6407,21.6407,14800.0
2009-12-04 11:55:00,25.94,25.95,25.93,25.95,9400.0,21.649,21.6574,21.6407,21.6574,9400.0
2009-12-04 12:00:00,25.95,25.97,25.95,25.97,11400.0,21.6574,21.6741,21.6574,21.6741,11400.0
2009-12-04 12:05:00,25.96,25.98,25.96,25.97,7000.0,21.6657,21.6824,21.6657,21.6741,7000.0
2009-12-04 12:10:00,25.98,25.98,25.96,25.96,4600.0,21.6824,21.6824,21.6657,21.6657,4600.0
2009-12-04 12:15:00,25.96,25.97,25.96,25.97,1400.0,21.6657,21.6741,21.6657,21.6741,1400.0
2009-12-04 12:20:00,25.96,25.99,25.96,25.99,6600.0,21.6657,21.6908,21.6657,21.6908,6600.0
2009-12-04 12:25:00,25.99,26.06,25.99,26.05,8600.0,21.6908,21.7492,21.6908,21.7408,8600.0
2009-12-04 12:30:00,26.04,26.04,26.02,26.02,3000.0,21.7325,21.7325,21.7158,21.7158,3000.0
2009-12-04 12:35:00,26.03,26.03,26.02,26.03,4000.0,21.7241,21.7241,21.7158,21.7241,4000.0
2009-12-04 12:40:00,26.03,26.03,26.02,26.02,4400.0,21.7241,21.7241,21.7158,21.7158,4400.0
2009-12-04 12:45:00,26.03,26.05,26.03,26.05,7800.0,21.7241,21.7408,21.7241,21.7408,7800.0
2009-12-04 12:50:00,26.05,26.08,26.05,26.06,2000.0,21.7408,21.7659,21.7408,21.7492,2000.0
2009-12-04 12:55:00,26.05,26.05,26.05,26.05,400.0,21.7408,21.7408,21.7408,21.7408,400.0
2009-12-04 13:00:00,26.05,26.06,26.03,26.06,4800.0,21.7408,21.7492,21.7241,21.7492,4800.0
2009-12-04 13:05:00,26.08,26.09,26.07,26.09,2000.0,21.7659,21.7742,21.7575,21.7742,2000.0
2009-12-04 13:10:00,26.08,26.1,26.08,26.08,3600.0,21.7659,21.7826,21.7659,21.7659,3600.0
2009-12-04 13:15:00,26.07,26.07,26.05,26.06,3600.0,21.7575,21.7575,21.7408,21.7492,3600.0
2009-12-04 13:20:00,26.06,26.06,26.05,26.05,1800.0,21.7492,21.7492,21.7408,21.7408,1800.0
2009-12-04 13:25:00,26.05,26.05,26.05,26.05,800.0,21.7408,21.7408,21.7408,21.7408,800.0
2009-12-04 13:30:00,26.05,26.07,26.0,26.05,10400.0,21.7408,21.7575,21.6991,21.7408,10400.0
2009-12-04 13:35:00,26.05,26.05,26.03,26.03,10200.0,21.7408,21.7408,21.7241,21.7241,10200.0
2009-12-04 13:40:00,26.03,26.07,26.02,26.06,17400.0,21.7241,21.7575,21.7158,21.7492,17400.0
2009-12-04 13:45:00,26.04,26.07,26.04,26.05,5600.0,21.7325,21.7575,21.7325,21.7408,5600.0
2009-12-04 13:50:00,26.04,26.04,26.02,26.03,4200.0,21.7325,21.7325,21.7158,21.7241,4200.0
2009-12-04 13:55:00,26.02,26.06,26.02,26.03,6800.0,21.7158,21.7492,21.7158,21.7241,6800.0
2009-12-04 14:00:00,26.02,26.06,26.02,26.04,4800.0,21.7158,21.7492,21.7158,21.7325,4800.0
2009-12-04 14:05:00,26.04,26.04,26.0,26.01,7200.0,21.7325,21.7325,21.6991,21.7074,7200.0
2009-12-04 14:10:00,26.0,26.03,26.0,26.01,7600.0,21.6991,21.7241,21.6991,21.7074,7600.0
2009-12-04 14:15:00,26.01,26.02,26.0,26.0,7600.0,21.7074,21.7158,21.6991,21.6991,7600.0
2009-12-04 14:20:00,26.01,26.01,26.0,26.0,2600.0,21.7074,21.7074,21.6991,21.6991,2600.0
2009-12-04 14:25:00,26.0,26.05,26.0,26.0,17600.0,21.6991,21.7408,21.6991,21.6991,17600.0
2009-12-04 14:30:00,26.01,26.04,26.0,26.0,5000.0,21.7074,21.7325,21.6991,21.6991,5000.0
2009-12-04 14:35:00,26.03,26.04,26.02,26.04,2200.0,21.7241,21.7325,21.7158,21.7325,2200.0
2009-12-04 14:40:00,26.03,26.04,26.0,26.0,8000.0,21.7241,21.7325,21.6991,21.6991,8000.0
2009-12-04 14:45:00,26.0,26.05,26.0,26.0,11800.0,21.6991,21.7408,21.6991,21.6991,11800.0
2009-12-04 14:50:00,26.0,26.01,25.99,25.99,13400.0,21.6991,21.7074,21.6908,21.6908,13400.0
2009-12-04 14:55:00,26.01,26.09,26.01,26.09,7200.0,21.7074,21.7742,21.7074,21.7742,7200.0
2009-12-04 15:00:00,26.09,26.09,26.03,26.08,12000.0,21.7742,21.7742,21.7241,21.7659,12000.0
2009-12-04 15:05:00,26.08,26.11,26.07,26.09,8600.0,21.7659,21.7909,21.7575,21.7742,8600.0
2009-12-04 15:10:00,26.09,26.12,26.09,26.11,5200.0,21.7742,21.7992,21.7742,21.7909,5200.0
2009-12-04 15:15:00,26.11,26.11,26.08,26.09,3400.0,21.7909,21.7909,21.7659,21.7742,3400.0
2009-12-04 15:20:00,26.1,26.12,26.09,26.09,6000.0,21.7826,21.7992,21.7742,21.7742,6000.0
2009-12-04 15:25:00,26.11,26.14,26.07,26.08,11400.0,21.7909,21.8159,21.7575,21.7659,11400.0
2009-12-04 15:30:00,26.09,26.14,26.08,26.14,10600.0,21.7742,21.8159,21.7659,21.8159,10600.0
2009-12-04 15:35:00,26.14,26.14,26.06,26.07,10600.0,21.8159,21.8159,21.7492,21.7575,10600.0
2009-12-04 15:40:00,26.06,26.1,26.04,26.09,13000.0,21.7492,21.7826,21.7325,21.7742,13000.0
2009-12-04 15:45:00,26.1,26.13,26.09,26.1,11200.0,21.7826,21.8076,21.7742,21.7826,11200.0
2009-12-04 15:50:00,26.09,26.09,26.03,26.07,16800.0,21.7742,21.7742,21.7241,21.7575,16800.0
2009-12-04 15:55:00,26.08,26.11,26.07,26.1,10600.0,21.7659,21.7909,21.7575,21.7826,10600.0
2009-12-07 09:30:00,26.05,26.19,26.0,26.17,35800.0,21.7408,21.8577,21.6991,21.841,35800.0
2009-12-07 09:35:00,26.2,26.25,26.18,26.24,18600.0,21.866,21.9077,21.8493,21.8994,18600.0
2009-12-07 09:40:00,26.24,26.37,26.24,26.36,19400.0,21.8994,22.0079,21.8994,21.9995,19400.0
2009-12-07 09:45:00,26.36,26.4,26.34,26.4,9400.0,21.9995,22.0329,21.9829,22.0329,9400.0
2009-12-07 09:50:00,26.42,26.42,26.36,26.36,2400.0,22.0496,22.0496,21.9995,21.9995,2400.0
2009-12-07 09:55:00,26.36,26.36,26.35,26.35,5800.0,21.9995,21.9995,21.9912,21.9912,5800.0
2009-12-07 10:00:00,26.35,26.36,26.18,26.18,7400.0,21.9912,21.9995,21.8493,21.8493,7400.0
2009-12-07 10:05:00,26.18,26.25,26.18,26.2,9000.0,21.8493,21.9077,21.8493,21.866,9000.0
2009-12-07 10:10:00,26.18,26.21,26.18,26.21,1600.0,21.8493,21.8744,21.8493,21.8744,1600.0
2009-12-07 10:15:00,26.18,26.23,26.18,26.22,7600.0,21.8493,21.8911,21.8493,21.8827,7600.0
2009-12-07 10:20:00,26.22,26.23,26.2,26.2,2600.0,21.8827,21.8911,21.866,21.866,2600.0
2009-12-07 10:25:00,26.2,26.23,26.2,26.22,5800.0,21.866,21.8911,21.866,21.8827,5800.0
2009-12-07 10:30:00,26.23,26.25,26.22,26.25,11400.0,21.8911,21.9077,21.8827,21.9077,11400.0
2009-12-07 10:35:00,26.25,26.26,26.2,26.21,8000.0,21.9077,21.9161,21.866,21.8744,8000.0
2009-12-07 10:40:00,26.2,26.2,26.13,26.16,34800.0,21.866,21.866,21.8076,21.8326,34800.0
2009-12-07 10:45:00,26.17,26.17,26.15,26.17,6000.0,21.841,21.841,21.8243,21.841,6000.0
2009-12-07 10:50:00,26.16,26.24,26.16,26.23,4800.0,21.8326,21.8994,21.8326,21.8911,4800.0
2009-12-07 10:55:00,26.23,26.24,26.22,26.23,2200.0,21.8911,21.8994,21.8827,21.8911,2200.0
2009-12-07 11:00:00,26.23,26.23,26.2,26.2,3400.0,21.8911,21.8911,21.866,21.866,3400.0
2009-12-07 11:05:00,26.2,26.2,26.19,26.2,5200.0,21.866,21.866,21.8577,21.866,5200.0
2009-12-07 11:10:00,26.19,26.19,26.17,26.17,6800.0,21.8577,21.8577,21.841,21.841,6800.0
2009-12-07 11:15:00,26.17,26.17,26.12,26.12,1400.0,21.841,21.841,21.7992,21.7992,1400.0
2009-12-07 11:20:00,26.12,26.13,26.11,26.12,6800.0,21.7992,21.8076,21.7909,21.7992,6800.0
2009-12-07 11:25:00,26.13,26.13,26.11,26.12,5600.0,21.8076,21.8076,21.7909,21.7992,5600.0
2009-12-07 11:30:00,26.11,26.11,26.1,26.1,4600.0,21.7909,21.7909,21.7826,21.7826,4600.0
2009-12-07 11:35:00,26.1,26.1,26.08,26.09,7600.0,21.7826,21.7826,21.7659,21.7742,7600.0
2009-12-07 11:40:00,26.09,26.09,26.08,26.09,2600.0,21.7742,21.7742,21.7659,21.7742,2600.0
2009-12-07 11:45:00,26.11,26.12,26.11,26.11,4200.0,21.7909,21.7992,21.7909,21.7909,4200.0
2009-12-07 11:50:00,26.11,26.15,26.11,26.15,7200.0,21.7909,21.8243,21.7909,21.8243,7200.0
2009-12-07 11:55:00,26.15,26.16,26.11,26.11,10800.0,21.8243,21.8326,21.7909,21.7909,10800.0
2009-12-07 12:00:00,26.11,26.13,26.11,26.12,2600.0,21.7909,21.8076,21.7909,21.7992,2600.0
2009-12-07 12:05:00,26.12,26.13,26.12,26.12,4400.0,21.7992,21.8076,21.7992,21.7992,4400.0
2009-12-07 12:10:00,26.12,26.13,26.11,26.11,7000.0,21.7992,21.8076,21.7909,21.7909,7000.0
2009-12-07 12:15:00,26.12,26.12,26.1,26.1,5600.0,21.7992,21.7992,21.7826,21.7826,5600.0
2009-12-07 12:20:00,26.1,26.11,26.09,26.1,4600.0,21.7826,21.7909,21.7742,21.7826,4600.0
2009-12-07 12:25:00,26.1,26.1,26.09,26.09,1000.0,21.7826,21.7826,21.7742,21.7742,1000.0
2009-12-07 12:30:00,26.1,26.1,26.07,26.1,15400.0,21.7826,21.7826,21.7575,21.7826,15400.0
2009-12-07 12:35:00,26.09,26.13,26.09,26.12,36400.0,21.7742,21.8076,21.7742,21.7992,36400.0
2009-12-07 12:40:00,26.12,26.13,26.11,26.11,10600.0,21.7992,21.8076,21.7909,21.7909,10600.0
2009-12-07 12:45:00,26.13,26.15,26.13,26.15,3600.0,21.8076,21.8243,21.8076,21.8243,3600.0
2009-12-07 12:50:00,26.15,26.15,26.13,26.13,3200.0,21.8243,21.8243,21.8076,21.8076,3200.0
2009-12-07 12:55:00,26.13,26.14,26.11,26.12,3400.0,21.8076,21.8159,21.7909,21.7992,3400.0
2009-12-07 13:00:00,26.11,26.12,26.11,26.11,4800.0,21.7909,21.7992,21.7909,21.7909,4800.0
2009-12-07 13:05:00,26.1,26.11,26.09,26.1,3000.0,21.7826,21.7909,21.7742,21.7826,3000.0
2009-12-07 13:10:00,26.1,26.11,26.1,26.1,9000.0,21.7826,21.7909,21.7826,21.7826,9000.0
2009-12-07 13:15:00,26.11,26.14,26.11,26.14,5400.0,21.7909,21.8159,21.7909,21.8159,5400.0
2009-12-07 13:20:00,26.13,26.17,26.13,26.15,8800.0,21.8076,21.841,21.8076,21.8243,8800.0
2009-12-07 13:25:00,26.15,26.17,26.13,26.16,6800.0,21.8243,21.841,21.8076,21.8326,6800.0
2009-12-07 13:30:00,26.16,26.18,26.16,26.17,1800.0,21.8326,21.8493,21.8326,21.841,1800.0
2009-12-07 13:35:00,26.17,26.17,26.14,26.14,4600.0,21.841,21.841,21.8159,21.8159,4600.0
2009-12-07 13:40:00,26.14,26.14,26.13,26.14,2800.0,21.8159,21.8159,21.8076,21.8159,2800.0
2009-12-07 13:45:00,26.13,26.13,26.11,26.11,11800.0,21.8076,21.8076,21.7909,21.7909,11800.0
2009-12-07 13:50:00,26.11,26.11,26.09,26.1,21200.0,21.7909,21.7909,21.7742,21.7826,21200.0
2009-12-07 13:55:00,26.1,26.1,26.07,26.09,17400.0,21.7826,21.7826,21.7575,21.7742,17400.0
2009-12-07 14:00:00,26.1,26.1,26.07,26.07,7200.0,21.7826,21.7826,21.7575,21.7575,7200.0
2009-12-07 14:05:00,26.07,26.08,26.06,26.08,3000.0,21.7575,21.7659,21.7492,21.7659,3000.0
2009-12-07 14:10:00,26.08,26.08,26.06,26.06,2600.0,21.7659,21.7659,21.7492,21.7492,2600.0
2009-12-07 14:15:00,26.06,26.08,26.02,26.03,25600.0,21.7492,21.7659,21.7158,21.7241,25600.0
2009-12-07 14:20:00,26.04,26.04,26.03,26.03,4800.0,21.7325,21.7325,21.7241,21.7241,4800.0
2009-12-07 14:25:00,26.02,26.03,26.02,26.02,7200.0,21.7158,21.7241,21.7158,21.7158,7200.0
2009-12-07 14:30:00,26.02,26.02,26.0,26.0,16600.0,21.7158,21.7158,21.6991,21.6991,16600.0
2009-12-07 14:35:00,26.0,26.02,26.0,26.0,18800.0,21.6991,21.7158,21.6991,21.6991,18800.0
2009-12-07 14:40:00,26.0,26.0,26.0,26.0,15600.0,21.6991,21.6991,21.6991,21.6991,15600.0
2009-12-07 14:45:00,26.0,26.02,25.98,26.0,37600.0,21.6991,21.7158,21.6824,21.6991,37600.0
2009-12-07 14:50:00,26.0,26.01,26.0,26.0,8400.0,21.6991,21.7074,21.6991,21.6991,8400.0
2009-12-07 14:55:00,26.0,26.02,26.0,26.02,10200.0,21.6991,21.7158,21.6991,21.7158,10200.0
2009-12-07 15:00:00,26.02,26.04,26.0,26.02,6200.0,21.7158,21.7325,21.6991,21.7158,6200.0
2009-12-07 15:05:00,26.04,26.08,26.04,26.08,4000.0,21.7325,21.7659,21.7325,21.7659,4000.0
2009-12-07 15:10:00,26.08,26.1,26.06,26.07,8000.0,21.7659,21.7826,21.7492,21.7575,8000.0
2009-12-07 15:15:00,26.07,26.08,26.06,26.07,5600.0,21.7575,21.7659,21.7492,21.7575,5600.0
2009-12-07 15:20:00,26.08,26.1,26.07,26.1,3000.0,21.7659,21.7826,21.7575,21.7826,3000.0
2009-12-07 15:25:00,26.1,26.1,26.05,26.05,11800.0,21.7826,21.7826,21.7408,21.7408,11800.0
2009-12-07 15:30:00,26.06,26.14,26.05,26.12,13600.0,21.7492,21.8159,21.7408,21.7992,13600.0
2009-12-07 15:35:00,26.11,26.13,26.11,26.11,11400.0,21.7909,21.8076,21.7909,21.7909,11400.0
2009-12-07 15:40:00,26.1,26.13,26.1,26.13,22000.0,21.7826,21.8076,21.7826,21.8076,22000.0
2009-12-07 15:45:00,26.15,26.16,26.1,26.13,17200.0,21.8243,21.8326,21.7826,21.8076,17200.0
2009-12-07 15:50:00,26.13,26.15,26.11,26.13,19600.0,21.8076,21.8243,21.7909,21.8076,19600.0
2009-12-07 15:55:00,26.11,26.13,26.09,26.1,24400.0,21.7909,21.8076,21.7742,21.7826,24400.0
2009-12-08 09:30:00,25.96,26.02,25.88,25.92,24400.0,21.6657,21.7158,21.5989,21.6323,24400.0
2009-12-08 09:35:00,25.92,25.92,25.79,25.79,3800.0,21.6323,21.6323,21.5238,21.5238,3800.0
2009-12-08 09:40:00,25.79,25.92,25.77,25.89,29400.0,21.5238,21.6323,21.5071,21.6073,29400.0
2009-12-08 09:45:00,25.89,25.89,25.84,25.84,14600.0,21.6073,21.6073,21.5656,21.5656,14600.0
2009-12-08 09:50:00,25.84,25.86,25.82,25.86,12200.0,21.5656,21.5823,21.5489,21.5823,12200.0
2009-12-08 09:55:00,25.84,25.84,25.84,25.84,200.0,21.5656,21.5656,21.5656,21.5656,200.0
2009-12-08 10:00:00,25.85,25.88,25.85,25.88,2600.0,21.5739,21.5989,21.5739,21.5989,2600.0
2009-12-08 10:05:00,25.91,25.95,25.91,25.94,7400.0,21.624,21.6574,21.624,21.649,7400.0
2009-12-08 10:10:00,25.93,25.95,25.89,25.92,7600.0,21.6407,21.6574,21.6073,21.6323,7600.0
2009-12-08 10:15:00,25.93,25.95,25.93,25.93,14200.0,21.6407,21.6574,21.6407,21.6407,14200.0
2009-12-08 10:20:00,25.93,25.95,25.89,25.89,22200.0,21.6407,21.6574,21.6073,21.6073,22200.0
2009-12-08 10:25:00,25.86,25.91,25.8,25.84,18200.0,21.5823,21.624,21.5322,21.5656,18200.0
2009-12-08 10:30:00,25.85,25.88,25.84,25.84,10400.0,21.5739,21.5989,21.5656,21.5656,10400.0
2009-12-08 10:35:00,25.86,25.87,25.86,25.86,6600.0,21.5823,21.5906,21.5823,21.5823,6600.0
2009-12-08 10:40:00,25.85,25.9,25.84,25.89,27200.0,21.5739,21.6156,21.5656,21.6073,27200.0
2009-12-08 10:45:00,25.89,25.92,25.86,25.9,10200.0,21.6073,21.6323,21.5823,21.6156,10200.0
2009-12-08 10:50:00,25.89,25.93,25.89,25.92,11800.0,21.6073,21.6407,21.6073,21.6323,11800.0
2009-12-08 10:55:00,25.92,25.95,25.91,25.92,7000.0,21.6323,21.6574,21.624,21.6323,7000.0
2009-12-08 11:00:00,25.91,25.97,25.91,25.95,4400.0,21.624,21.6741,21.624,21.6574,4400.0
2009-12-08 11:05:00,25.95,25.95,25.93,25.95,4400.0,21.6574,21.6574,21.6407,21.6574,4400.0
2009-12-08 11:10:00,25.95,25.95,25.93,25.95,9400.0,21.6574,21.6574,21.6407,21.6574,9400.0
2009-12-08 11:15:00,25.96,25.99,25.94,25.97,2600.0,21.6657,21.6908,21.649,21.6741,2600.0
2009-12-08 11:20:00,25.93,25.97,25.9,25.9,21000.0,21.6407,21.6741,21.6156,21.6156,21000.0
2009-12-08 11:25:00,25.91,25.95,25.89,25.91,22400.0,21.624,21.6574,21.6073,21.624,22400.0
2009-12-08 11:30:00,25.9,25.93,25.86,25.88,14800.0,21.6156,21.6407,21.5823,21.5989,14800.0
2009-12-08 11:35:00,25.87,25.89,25.85,25.89,3200.0,21.5906,21.6073,21.5739,21.6073,3200.0
2009-12-08 11:40:00,25.89,25.93,25.86,25.92,17400.0,21.6073,21.6407,21.5823,21.6323,17400.0
2009-12-08 11:45:00,25.9,25.92,25.88,25.88,25200.0,21.6156,21.6323,21.5989,21.5989,25200.0
2009-12-08 11:50:00,25.88,25.9,25.86,25.88,15600.0,21.5989,21.6156,21.5823,21.5989,15600.0
2009-12-08 11:55:00,25.88,25.9,25.86,25.86,28400.0,21.5989,21.6156,21.5823,21.5823,28400.0
2009-12-08 12:00:00,25.86,25.9,25.86,25.87,28600.0,21.5823,21.6156,21.5823,21.5906,28600.0
2009-12-08 12:05:00,25.87,25.88,25.83,25.86,18600.0,21.5906,21.5989,21.5572,21.5823,18600.0
2009-12-08 12:10:00,25.86,25.9,25.86,25.88,7400.0,21.5823,21.6156,21.5823,21.5989,7400.0
2009-12-08 12:15:00,25.87,25.87,25.83,25.86,9200.0,21.5906,21.5906,21.5572,21.5823,9200.0
2009-12-08 12:20:00,25.86,25.86,25.8,25.82,38000.0,21.5823,21.5823,21.5322,21.5489,38000.0
2009-12-08 12:25:00,25.83,25.83,25.8,25.82,2400.0,21.5572,21.5572,21.5322,21.5489,2400.0
2009-12-08 12:30:00,25.81,25.86,25.8,25.82,5200.0,21.5405,21.5823,21.5322,21.5489,5200.0
2009-12-08 12:35:00,25.81,25.83,25.78,25.78,3200.0,21.5405,21.5572,21.5155,21.5155,3200.0
2009-12-08 12:40:00,25.82,25.82,25.8,25.81,7800.0,21.5489,21.5489,21.5322,21.5405,7800.0
2009-12-08 12:45:00,25.81,25.83,25.79,25.79,16200.0,21.5405,21.5572,21.5238,21.5238,16200.0
2009-12-08 12:50:00,25.79,25.81,25.79,25.79,7000.0,21.5238,21.5405,21.5238,21.5238,7000.0
2009-12-08 12:55:00,25.78,25.82,25.78,25.82,8200.0,21.5155,21.5489,21.5155,21.5489,8200.0
2009-12-08 13:00:00,25.81,25.83,25.8,25.82,7200.0,21.5405,21.5572,21.5322,21.5489,7200.0
2009-12-08 13:05:00,25.8,25.81,25.8,25.8,2400.0,21.5322,21.5405,21.5322,21.5322,2400.0
2009-12-08 13:10:00,25.8,25.81,25.76,25.78,8000.0,21.5322,21.5405,21.4988,21.5155,8000.0
2009-12-08 13:15:00,25.78,25.79,25.77,25.79,3800.0,21.5155,21.5238,21.5071,21.5238,3800.0
2009-12-08 13:20:00,25.78,25.78,25.76,25.76,1800.0,21.5155,21.5155,21.4988,21.4988,1800.0
2009-12-08 13:25:00,25.76,25.79,25.75,25.77,5200.0,21.4988,21.5238,21.4905,21.5071,5200.0
2009-12-08 13:30:00,25.76,25.79,25.76,25.78,4400.0,21.4988,21.5238,21.4988,21.5155,4400.0
2009-12-08 13:35:00,25.77,25.78,25.75,25.75,5200.0,21.5071,21.5155,21.4905,21.4905,5200.0
2009-12-08 13:40:00,25.77,25.77,25.75,25.77,6000.0,21.5071,21.5071,21.4905,21.5071,6000.0
2009-12-08 13:45:00,25.77,25.77,25.75,25.75,10800.0,21.5071,21.5071,21.4905,21.4905,10800.0
2009-12-08 13:50:00,25.76,25.77,25.75,25.76,4200.0,21.4988,21.5071,21.4905,21.4988,4200.0
2009-12-08 13:55:00,25.76,25.77,25.75,25.76,6200.0,21.4988,21.5071,21.4905,21.4988,6200.0
2009-12-08 14:00:00,25.75,25.77,25.75,25.75,8800.0,21.4905,21.5071,21.4905,21.4905,8800.0
2009-12-08 14:05:00,25.75,25.77,25.75,25.76,11400.0,21.4905,21.5071,21.4905,21.4988,11400.0
2009-12-08 14:10:00,25.76,25.76,25.75,25.75,5600.0,21.4988,21.4988,21.4905,21.4905,5600.0
2009-12-08 14:15:00,25.75,25.75,25.7,25.7,9600.0,21.4905,21.4905,21.4487,21.4487,9600.0
2009-12-08 14:20:00,25.7,25.71,25.65,25.67,7400.0,21.4487,21.4571,21.407,21.4237,7400.0
2009-12-08 14:25:00,25.67,25.7,25.67,25.69,3600.0,21.4237,21.4487,21.4237,21.4404,3600.0
2009-12-08 14:30:00,25.68,25.71,25.68,25.69,8800.0,21.432,21.4571,21.432,21.4404,8800.0
2009-12-08 14:35:00,25.68,25.71,25.68,25.71,6800.0,21.432,21.4571,21.432,21.4571,6800.0
2009-12-08 14:40:00,25.71,25.72,25.71,25.71,3800.0,21.4571,21.4654,21.4571,21.4571,3800.0
2009-12-08 14:45:00,25.72,25.74,25.71,25.74,13800.0,21.4654,21.4821,21.4571,21.4821,13800.0
2009-12-08 14:50:00,25.73,25.73,25.67,25.69,13400.0,21.4738,21.4738,21.4237,21.4404,13400.0
2009-12-08 14:55:00,25.68,25.7,25.68,25.68,3600.0,21.432,21.4487,21.432,21.432,3600.0
2009-12-08 15:00:00,25.69,25.71,25.69,25.71,5000.0,21.4404,21.4571,21.4404,21.4571,5000.0
2009-12-08 15:05:00,25.71,25.73,25.71,25.73,5400.0,21.4571,21.4738,21.4571,21.4738,5400.0
2009-12-08 15:10:00,25.74,25.75,25.73,25.75,12800.0,21.4821,21.4905,21.4738,21.4905,12800.0
2009-12-08 15:15:00,25.74,25.75,25.74,25.74,4200.0,21.4821,21.4905,21.4821,21.4821,4200.0
2009-12-08 15:20:00,25.74,25.74,25.7,25.73,15000.0,21.4821,21.4821,21.4487,21.4738,15000.0
2009-12-08 15:25:00,25.74,25.74,25.72,25.73,4200.0,21.4821,21.4821,21.4654,21.4738,4200.0
2009-12-08 15:30:00,25.73,25.74,25.71,25.72,21800.0,21.4738,21.4821,21.4571,21.4654,21800.0
2009-12-08 15:35:00,25.72,25.73,25.68,25.68,12400.0,21.4654,21.4738,21.432,21.432,12400.0
2009-12-08 15:40:00,25.7,25.78,25.7,25.78,32800.0,21.4487,21.5155,21.4487,21.5155,32800.0
2009-12-08 15:45:00,25.77,25.79,25.76,25.78,34400.0,21.5071,21.5238,21.4988,21.5155,34400.0
2009-12-08 15:50:00,25.79,25.79,25.75,25.78,21200.0,21.5238,21.5238,21.4905,21.5155,21200.0
2009-12-08 15:55:00,25.78,25.78,25.74,25.74,35600.0,21.5155,21.5155,21.4821,21.4821,35600.0
2009-12-09 09:30:00,25.88,26.13,25.88,26.1,38000.0,21.5989,21.8076,21.5989,21.7826,38000.0
2009-12-09 09:35:00,26.12,26.12,25.91,25.96,46000.0,21.7992,21.7992,21.624,21.6657,46000.0
2009-12-09 09:40:00,25.96,25.96,25.85,25.85,22600.0,21.6657,21.6657,21.5739,21.5739,22600.0
2009-12-09 09:45:00,25.87,25.89,25.8,25.82,19200.0,21.5906,21.6073,21.5322,21.5489,19200.0
2009-12-09 09:50:00,25.82,25.98,25.78,25.96,22800.0,21.5489,21.6824,21.5155,21.6657,22800.0
2009-12-09 09:55:00,25.93,25.98,25.92,25.92,18400.0,21.6407,21.6824,21.6323,21.6323,18400.0
2009-12-09 10:00:00,25.93,25.93,25.86,25.89,15800.0,21.6407,21.6407,21.5823,21.6073,15800.0
2009-12-09 10:05:00,25.88,25.96,25.88,25.96,9800.0,21.5989,21.6657,21.5989,21.6657,9800.0
2009-12-09 10:10:00,25.96,25.96,25.9,25.9,9400.0,21.6657,21.6657,21.6156,21.6156,9400.0
2009-12-09 10:15:00,25.9,25.92,25.86,25.86,33200.0,21.6156,21.6323,21.5823,21.5823,33200.0
2009-12-09 10:20:00,25.86,25.87,25.83,25.83,7800.0,21.5823,21.5906,21.5572,21.5572,7800.0
2009-12-09 10:25:00,25.85,25.85,25.83,25.83,2000.0,21.5739,21.5739,21.5572,21.5572,2000.0
2009-12-09 10:30:00,25.83,25.86,25.78,25.81,9800.0,21.5572,21.5823,21.5155,21.5405,9800.0
2009-12-09 10:35:00,25.82,25.84,25.82,25.84,3000.0,21.5489,21.5656,21.5489,21.5656,3000.0
2009-12-09 10:40:00,25.85,25.86,25.82,25.86,5000.0,21.5739,21.5823,21.5489,21.5823,5000.0
2009-12-09 10:45:00,25.88,25.99,25.88,25.94,16400.0,21.5989,21.6908,21.5989,21.649,16400.0
2009-12-09 10:50:00,25.93,25.98,25.91,25.93,20800.0,21.6407,21.6824,21.624,21.6407,20800.0
2009-12-09 10:55:00,25.93,25.95,25.83,25.84,21000.0,21.6407,21.6574,21.5572,21.5656,21000.0
2009-12-09 11:00:00,25.83,25.84,25.82,25.84,5800.0,21.5572,21.5656,21.5489,21.5656,5800.0
2009-12-09 11:05:00,25.84,25.86,25.84,25.86,19000.0,21.5656,21.5823,21.5656,21.5823,19000.0
2009-12-09 11:10:00,25.85,25.85,25.84,25.84,1800.0,21.5739,21.5739,21.5656,21.5656,1800.0
2009-12-09 11:15:00,25.85,25.85,25.81,25.81,5600.0,21.5739,21.5739,21.5405,21.5405,5600.0
2009-12-09 11:20:00,25.8,25.85,25.8,25.85,8600.0,21.5322,21.5739,21.5322,21.5739,8600.0
2009-12-09 11:25:00,25.85,25.87,25.85,25.87,2600.0,21.5739,21.5906,21.5739,21.5906,2600.0
2009-12-09 11:30:00,25.86,25.88,25.85,25.87,7600.0,21.5823,21.5989,21.5739,21.5906,7600.0
2009-12-09 11:35:00,25.87,25.87,25.84,25.85,8000.0,21.5906,21.5906,21.5656,21.5739,8000.0
2009-12-09 11:40:00,25.86,25.88,25.86,25.86,1800.0,21.5823,21.5989,21.5823,21.5823,1800.0
2009-12-09 11:45:00,25.86,25.86,25.85,25.85,1400.0,21.5823,21.5823,21.5739,21.5739,1400.0
2009-12-09 11:50:00,25.86,25.86,25.86,25.86,2400.0,21.5823,21.5823,21.5823,21.5823,2400.0
2009-12-09 11:55:00,25.86,25.86,25.85,25.85,2000.0,21.5823,21.5823,21.5739,21.5739,2000.0
2009-12-09 12:00:00,25.85,25.88,25.85,25.86,7200.0,21.5739,21.5989,21.5739,21.5823,7200.0
2009-12-09 12:05:00,25.86,25.86,25.85,25.85,6600.0,21.5823,21.5823,21.5739,21.5739,6600.0
2009-12-09 12:10:00,25.86,25.88,25.86,25.88,7000.0,21.5823,21.5989,21.5823,21.5989,7000.0
2009-12-09 12:15:00,25.88,25.88,25.86,25.86,3600.0,21.5989,21.5989,21.5823,21.5823,3600.0
2009-12-09 12:20:00,25.86,25.86,25.86,25.86,1000.0,21.5823,21.5823,21.5823,21.5823,1000.0
2009-12-09 12:25:00,25.86,25.88,25.86,25.88,2800.0,21.5823,21.5989,21.5823,21.5989,2800.0
2009-12-09 12:30:00,25.88,25.9,25.88,25.9,2400.0,21.5989,21.6156,21.5989,21.6156,2400.0
2009-12-09 12:35:00,25.9,25.9,25.87,25.87,5800.0,21.6156,21.6156,21.5906,21.5906,5800.0
2009-12-09 12:40:00,25.85,25.85,25.85,25.85,3800.0,21.5739,21.5739,21.5739,21.5739,3800.0
2009-12-09 12:45:00,25.85,25.86,25.85,25.86,7600.0,21.5739,21.5823,21.5739,21.5823,7600.0
2009-12-09 12:50:00,25.87,25.91,25.87,25.88,12600.0,21.5906,21.624,21.5906,21.5989,12600.0
2009-12-09 12:55:00,25.89,25.89,25.85,25.86,21000.0,21.6073,21.6073,21.5739,21.5823,21000.0
2009-12-09 13:00:00,25.86,25.87,25.84,25.87,11000.0,21.5823,21.5906,21.5656,21.5906,11000.0
2009-12-09 13:05:00,25.86,25.86,25.84,25.85,2000.0,21.5823,21.5823,21.5656,21.5739,2000.0
2009-12-09 13:10:00,25.83,25.85,25.83,25.85,2000.0,21.5572,21.5739,21.5572,21.5739,2000.0
2009-12-09 13:15:00,25.86,25.87,25.85,25.87,3800.0,21.5823,21.5906,21.5739,21.5906,3800.0
2009-12-09 13:20:00,25.88,25.88,25.86,25.86,3400.0,21.5989,21.5989,21.5823,21.5823,3400.0
2009-12-09 13:25:00,25.84,25.85,25.84,25.85,4000.0,21.5656,21.5739,21.5656,21.5739,4000.0
2009-12-09 13:30:00,25.86,25.86,25.84,25.84,400.0,21.5823,21.5823,21.5656,21.5656,400.0
2009-12-09 13:35:00,25.84,25.89,25.84,25.89,3200.0,21.5656,21.6073,21.5656,21.6073,3200.0
2009-12-09 13:40:00,25.88,25.88,25.82,25.82,4400.0,21.5989,21.5989,21.5489,21.5489,4400.0
2009-12-09 13:45:00,25.82,25.84,25.81,25.81,3000.0,21.5489,21.5656,21.5405,21.5405,3000.0
2009-12-09 13:50:00,25.8,25.81,25.8,25.8,1400.0,21.5322,21.5405,21.5322,21.5322,1400.0
2009-12-09 13:55:00,25.8,25.8,25.79,25.79,800.0,21.5322,21.5322,21.5238,21.5238,800.0
2009-12-09 14:00:00,25.78,25.81,25.78,25.81,2800.0,21.5155,21.5405,21.5155,21.5405,2800.0
2009-12-09 14:05:00,25.83,25.89,25.83,25.89,1800.0,21.5572,21.6073,21.5572,21.6073,1800.0
2009-12-09 14:10:00,25.87,25.88,25.87,25.87,1200.0,21.5906,21.5989,21.5906,21.5906,1200.0
2009-12-09 14:15:00,25.88,25.89,25.87,25.88,3600.0,21.5989,21.6073,21.5906,21.5989,3600.0
2009-12-09 14:20:00,25.88,25.89,25.88,25.89,3200.0,21.5989,21.6073,21.5989,21.6073,3200.0
2009-12-09 14:25:00,25.88,25.88,25.86,25.88,4200.0,21.5989,21.5989,21.5823,21.5989,4200.0
2009-12-09 14:30:00,25.88,25.9,25.87,25.9,4400.0,21.5989,21.6156,21.5906,21.6156,4400.0
2009-12-09 14:35:00,25.9,25.93,25.9,25.93,3400.0,21.6156,21.6407,21.6156,21.6407,3400.0
2009-12-09 14:40:00,25.92,25.93,25.9,25.9,5600.0,21.6323,21.6407,21.6156,21.6156,5600.0
2009-12-09 14:45:00,25.9,25.9,25.89,25.9,1800.0,21.6156,21.6156,21.6073,21.6156,1800.0
2009-12-09 14:50:00,25.89,25.91,25.87,25.9,4400.0,21.6073,21.624,21.5906,21.6156,4400.0
2009-12-09 14:55:00,25.89,25.89,25.87,25.87,1200.0,21.6073,21.6073,21.5906,21.5906,1200.0
2009-12-09 15:00:00,25.86,25.92,25.86,25.92,9400.0,21.5823,21.6323,21.5823,21.6323,9400.0
2009-12-09 15:05:00,25.92,25.96,25.92,25.96,4000.0,21.6323,21.6657,21.6323,21.6657,4000.0
2009-12-09 15:10:00,25.96,25.97,25.96,25.97,5400.0,21.6657,21.6741,21.6657,21.6741,5400.0
2009-12-09 15:15:00,25.97,25.98,25.93,25.93,7600.0,21.6741,21.6824,21.6407,21.6407,7600.0
2009-12-09 15:20:00,25.93,25.99,25.93,25.97,10000.0,21.6407,21.6908,21.6407,21.6741,10000.0
2009-12-09 15:25:00,25.93,25.95,25.93,25.95,4800.0,21.6407,21.6574,21.6407,21.6574,4800.0
2009-12-09 15:30:00,25.96,25.99,25.96,25.99,16800.0,21.6657,21.6908,21.6657,21.6908,16800.0
2009-12-09 15:35:00,25.99,26.0,25.96,25.96,20000.0,21.6908,21.6991,21.6657,21.6657,20000.0
2009-12-09 15:40:00,25.96,26.0,25.96,26.0,16000.0,21.6657,21.6991,21.6657,21.6991,16000.0
2009-12-09 15:45:00,26.0,26.02,25.99,26.02,24400.0,21.6991,21.7158,21.6908,21.7158,24400.0
2009-12-09 15:50:00,26.02,26.02,25.93,25.99,39400.0,21.7158,21.7158,21.6407,21.6908,39400.0
2009-12-09 15:55:00,25.99,26.02,25.98,26.0,31200.0,21.6908,21.7158,21.6824,21.6991,31200.0
2009-12-10 09:30:00,26.04,26.1,26.02,26.1,20400.0,21.7325,21.7826,21.7158,21.7826,20400.0
2009-12-10 09:35:00,26.09,26.42,26.08,26.42,21800.0,21.7742,22.0496,21.7659,22.0496,21800.0
2009-12-10 09:40:00,26.42,26.46,26.36,26.39,7800.0,22.0496,22.083,21.9995,22.0246,7800.0
2009-12-10 09:45:00,26.39,26.45,26.38,26.42,26600.0,22.0246,22.0747,22.0162,22.0496,26600.0
2009-12-10 09:50:00,26.43,26.46,26.35,26.41,34800.0,22.058,22.083,21.9912,22.0413,34800.0
2009-12-10 09:55:00,26.39,26.42,26.34,26.34,10000.0,22.0246,22.0496,21.9829,21.9829,10000.0
2009-12-10 10:00:00,26.32,26.36,26.32,26.33,2000.0,21.9662,21.9995,21.9662,21.9745,2000.0
2009-12-10 10:05:00,26.33,26.33,26.3,26.33,6200.0,21.9745,21.9745,21.9495,21.9745,6200.0
2009-12-10 10:10:00,26.33,26.36,26.32,26.34,12000.0,21.9745,21.9995,21.9662,21.9829,12000.0
2009-12-10 10:15:00,26.34,26.34,26.28,26.28,2800.0,21.9829,21.9829,21.9328,21.9328,2800.0
2009-12-10 10:20:00,26.28,26.33,26.27,26.28,14400.0,21.9328,21.9745,21.9244,21.9328,14400.0
2009-12-10 10:25:00,26.28,26.34,26.28,26.31,5800.0,21.9328,21.9829,21.9328,21.9578,5800.0
2009-12-10 10:30:00,26.3,26.32,26.3,26.3,1400.0,21.9495,21.9662,21.9495,21.9495,1400.0
2009-12-10 10:35:00,26.29,26.29,26.24,26.26,5400.0,21.9411,21.9411,21.8994,21.9161,5400.0
2009-12-10 10:40:00,26.26,26.33,26.26,26.31,12600.0,21.9161,21.9745,21.9161,21.9578,12600.0
2009-12-10 10:45:00,26.29,26.35,26.29,26.35,9600.0,21.9411,21.9912,21.9411,21.9912,9600.0
2009-12-10 10:50:00,26.36,26.36,26.33,26.36,16200.0,21.9995,21.9995,21.9745,21.9995,16200.0
2009-12-10 10:55:00,26.35,26.36,26.34,26.35,2400.0,21.9912,21.9995,21.9829,21.9912,2400.0
2009-12-10 11:00:00,26.35,26.35,26.28,26.32,8400.0,21.9912,21.9912,21.9328,21.9662,8400.0
2009-12-10 11:05:00,26.33,26.36,26.29,26.36,9800.0,21.9745,21.9995,21.9411,21.9995,9800.0
2009-12-10 11:10:00,26.36,26.36,26.31,26.36,11600.0,21.9995,21.9995,21.9578,21.9995,11600.0
2009-12-10 11:15:00,26.36,26.38,26.35,26.35,3400.0,21.9995,22.0162,21.9912,21.9912,3400.0
2009-12-10 11:20:00,26.32,26.36,26.32,26.36,13600.0,21.9662,21.9995,21.9662,21.9995,13600.0
2009-12-10 11:25:00,26.36,26.4,26.36,26.4,1400.0,21.9995,22.0329,21.9995,22.0329,1400.0
2009-12-10 11:30:00,26.41,26.47,26.41,26.46,8800.0,22.0413,22.0914,22.0413,22.083,8800.0
2009-12-10 11:35:00,26.43,26.45,26.42,26.44,5000.0,22.058,22.0747,22.0496,22.0663,5000.0
2009-12-10 11:40:00,26.45,26.46,26.43,26.44,8800.0,22.0747,22.083,22.058,22.0663,8800.0
2009-12-10 11:45:00,26.44,26.46,26.43,26.46,2600.0,22.0663,22.083,22.058,22.083,2600.0
2009-12-10 11:50:00,26.44,26.44,26.43,26.43,1600.0,22.0663,22.0663,22.058,22.058,1600.0
2009-12-10 11:55:00,26.43,26.47,26.43,26.45,3600.0,22.058,22.0914,22.058,22.0747,3600.0
2009-12-10 12:00:00,26.45,26.48,26.45,26.47,7200.0,22.0747,22.0997,22.0747,22.0914,7200.0
2009-12-10 12:05:00,26.47,26.5,26.46,26.47,8600.0,22.0914,22.1164,22.083,22.0914,8600.0
2009-12-10 12:10:00,26.46,26.47,26.46,26.46,2000.0,22.083,22.0914,22.083,22.083,2000.0
2009-12-10 12:15:00,26.46,26.47,26.44,26.45,5400.0,22.083,22.0914,22.0663,22.0747,5400.0
2009-12-10 12:20:00,26.45,26.45,26.4,26.41,8400.0,22.0747,22.0747,22.0329,22.0413,8400.0
2009-12-10 12:25:00,26.42,26.45,26.39,26.39,9600.0,22.0496,22.0747,22.0246,22.0246,9600.0
2009-12-10 12:30:00,26.39,26.43,26.39,26.43,8400.0,22.0246,22.058,22.0246,22.058,8400.0
2009-12-10 12:35:00,26.42,26.43,26.4,26.43,4800.0,22.0496,22.058,22.0329,22.058,4800.0
2009-12-10 12:40:00,26.43,26.45,26.42,26.42,10400.0,22.058,22.0747,22.0496,22.0496,10400.0
2009-12-10 12:45:00,26.43,26.46,26.43,26.45,5000.0,22.058,22.083,22.058,22.0747,5000.0
2009-12-10 12:50:00,26.45,26.46,26.44,26.44,1600.0,22.0747,22.083,22.0663,22.0663,1600.0
2009-12-10 12:55:00,26.45,26.45,26.45,26.45,1000.0,22.0747,22.0747,22.0747,22.0747,1000.0
2009-12-10 13:00:00,26.44,26.44,26.42,26.42,6600.0,22.0663,22.0663,22.0496,22.0496,6600.0
2009-12-10 13:05:00,26.41,26.43,26.39,26.4,8200.0,22.0413,22.058,22.0246,22.0329,8200.0
2009-12-10 13:10:00,26.4,26.4,26.38,26.38,1600.0,22.0329,22.0329,22.0162,22.0162,1600.0
2009-12-10 13:15:00,26.39,26.39,26.35,26.35,2600.0,22.0246,22.0246,21.9912,21.9912,2600.0
2009-12-10 13:20:00,26.33,26.4,26.33,26.4,9800.0,21.9745,22.0329,21.9745,22.0329,9800.0
2009-12-10 13:25:00,26.39,26.43,26.39,26.43,5200.0,22.0246,22.058,22.0246,22.058,5200.0
2009-12-10 13:30:00,26.45,26.45,26.42,26.44,13600.0,22.0747,22.0747,22.0496,22.0663,13600.0
2009-12-10 13:35:00,26.42,26.44,26.41,26.43,14000.0,22.0496,22.0663,22.0413,22.058,14000.0
2009-12-10 13:40:00,26.45,26.47,26.42,26.45,13000.0,22.0747,22.0914,22.0496,22.0747,13000.0
2009-12-10 13:45:00,26.43,26.43,26.43,26.43,400.0,22.058,22.058,22.058,22.058,400.0
2009-12-10 13:50:00,26.45,26.45,26.43,26.43,1800.0,22.0747,22.0747,22.058,22.058,1800.0
2009-12-10 13:55:00,26.43,26.46,26.42,26.46,5200.0,22.058,22.083,22.0496,22.083,5200.0
2009-12-10 14:00:00,26.45,26.45,26.4,26.42,5600.0,22.0747,22.0747,22.0329,22.0496,5600.0
2009-12-10 14:05:00,26.45,26.46,26.43,26.46,3800.0,22.0747,22.083,22.058,22.083,3800.0
2009-12-10 14:10:00,26.46,26.46,26.42,26.43,13400.0,22.083,22.083,22.0496,22.058,13400.0
2009-12-10 14:15:00,26.43,26.46,26.42,26.46,13400.0,22.058,22.083,22.0496,22.083,13400.0
2009-12-10 14:20:00,26.47,26.47,26.45,26.47,3800.0,22.0914,22.0914,22.0747,22.0914,3800.0
2009-12-10 14:25:00,26.48,26.5,26.47,26.49,2600.0,22.0997,22.1164,22.0914,22.108,2600.0
2009-12-10 14:30:00,26.49,26.5,26.49,26.5,10400.0,22.108,22.1164,22.108,22.1164,10400.0
2009-12-10 14:35:00,26.5,26.5,26.48,26.48,3600.0,22.1164,22.1164,22.0997,22.0997,3600.0
2009-12-10 14:40:00,26.49,26.49,26.43,26.44,4000.0,22.108,22.108,22.058,22.0663,4000.0
2009-12-10 14:45:00,26.44,26.48,26.44,26.47,5400.0,22.0663,22.0997,22.0663,22.0914,5400.0
2009-12-10 14:50:00,26.46,26.47,26.46,26.46,6400.0,22.083,22.0914,22.083,22.083,6400.0
2009-12-10 14:55:00,26.46,26.47,26.41,26.44,17200.0,22.083,22.0914,22.0413,22.0663,17200.0
2009-12-10 15:00:00,26.43,26.46,26.41,26.42,10600.0,22.058,22.083,22.0413,22.0496,10600.0
2009-12-10 15:05:00,26.41,26.45,26.41,26.41,17400.0,22.0413,22.0747,22.0413,22.0413,17400.0
2009-12-10 15:10:00,26.41,26.43,26.41,26.42,17400.0,22.0413,22.058,22.0413,22.0496,17400.0
2009-12-10 15:15:00,26.4,26.41,26.4,26.41,3600.0,22.0329,22.0413,22.0329,22.0413,3600.0
2009-12-10 15:20:00,26.4,26.4,26.33,26.35,8400.0,22.0329,22.0329,21.9745,21.9912,8400.0
2009-12-10 15:25:00,26.35,26.35,26.29,26.31,12400.0,21.9912,21.9912,21.9411,21.9578,12400.0
2009-12-10 15:30:00,26.32,26.34,26.31,26.34,6800.0,21.9662,21.9829,21.9578,21.9829,6800.0
2009-12-10 15:35:00,26.34,26.4,26.34,26.4,4800.0,21.9829,22.0329,21.9829,22.0329,4800.0
2009-12-10 15:40:00,26.4,26.4,26.35,26.36,9600.0,22.0329,22.0329,21.9912,21.9995,9600.0
2009-12-10 15:45:00,26.37,26.38,26.35,26.37,16800.0,22.0079,22.0162,21.9912,22.0079,16800.0
2009-12-10 15:50:00,26.38,26.4,26.36,26.39,19800.0,22.0162,22.0329,21.9995,22.0246,19800.0
2009-12-10 15:55:00,26.39,26.42,26.38,26.42,37200.0,22.0246,22.0496,22.0162,22.0496,37200.0
2009-12-11 09:30:00,26.48,26.48,26.43,26.43,8000.0,22.0997,22.0997,22.058,22.058,8000.0
2009-12-11 09:35:00,26.45,26.46,26.43,26.46,800.0,22.0747,22.083,22.058,22.083,800.0
2009-12-11 09:40:00,26.46,26.5,26.46,26.48,4000.0,22.083,22.1164,22.083,22.0997,4000.0
2009-12-11 09:45:00,26.48,26.49,26.41,26.41,14600.0,22.0997,22.108,22.0413,22.0413,14600.0
2009-12-11 09:50:00,26.41,26.43,26.33,26.4,9800.0,22.0413,22.058,21.9745,22.0329,9800.0
2009-12-11 09:55:00,26.4,26.54,26.4,26.54,14000.0,22.0329,22.1498,22.0329,22.1498,14000.0
2009-12-11 10:00:00,26.53,26.59,26.53,26.58,9400.0,22.1414,22.1915,22.1414,22.1832,9400.0
2009-12-11 10:05:00,26.58,26.58,26.54,26.54,4400.0,22.1832,22.1832,22.1498,22.1498,4400.0
2009-12-11 10:10:00,26.53,26.57,26.53,26.56,8400.0,22.1414,22.1748,22.1414,22.1665,8400.0
2009-12-11 10:15:00,26.55,26.55,26.44,26.44,6600.0,22.1581,22.1581,22.0663,22.0663,6600.0
2009-12-11 10:20:00,26.45,26.45,26.39,26.39,2000.0,22.0747,22.0747,22.0246,22.0246,2000.0
2009-12-11 10:25:00,26.39,26.42,26.39,26.42,2400.0,22.0246,22.0496,22.0246,22.0496,2400.0
2009-12-11 10:30:00,26.4,26.43,26.4,26.42,1400.0,22.0329,22.058,22.0329,22.0496,1400.0
2009-12-11 10:35:00,26.43,26.46,26.42,26.46,1600.0,22.058,22.083,22.0496,22.083,1600.0
2009-12-11 10:40:00,26.45,26.45,26.43,26.43,800.0,22.0747,22.0747,22.058,22.058,800.0
2009-12-11 10:45:00,26.43,26.45,26.42,26.44,7800.0,22.058,22.0747,22.0496,22.0663,7800.0
2009-12-11 10:50:00,26.43,26.43,26.42,26.43,1200.0,22.058,22.058,22.0496,22.058,1200.0
2009-12-11 10:55:00,26.45,26.47,26.45,26.47,1000.0,22.0747,22.0914,22.0747,22.0914,1000.0
2009-12-11 11:00:00,26.47,26.47,26.43,26.45,1400.0,22.0914,22.0914,22.058,22.0747,1400.0
2009-12-11 11:05:00,26.44,26.46,26.43,26.43,4200.0,22.0663,22.083,22.058,22.058,4200.0
2009-12-11 11:10:00,26.43,26.43,26.43,26.43,200.0,22.058,22.058,22.058,22.058,200.0
2009-12-11 11:15:00,26.43,26.44,26.43,26.44,1200.0,22.058,22.0663,22.058,22.0663,1200.0
2009-12-11 11:20:00,26.44,26.44,26.41,26.42,1800.0,22.0663,22.0663,22.0413,22.0496,1800.0
2009-12-11 11:25:00,26.41,26.41,26.39,26.39,1400.0,22.0413,22.0413,22.0246,22.0246,1400.0
2009-12-11 11:30:00,26.38,26.41,26.38,26.41,1800.0,22.0162,22.0413,22.0162,22.0413,1800.0
2009-12-11 11:35:00,26.4,26.41,26.39,26.39,2200.0,22.0329,22.0413,22.0246,22.0246,2200.0
2009-12-11 11:40:00,26.39,26.39,26.39,26.39,1600.0,22.0246,22.0246,22.0246,22.0246,1600.0
2009-12-11 11:45:00,26.38,26.38,26.32,26.34,3000.0,22.0162,22.0162,21.9662,21.9829,3000.0
2009-12-11 11:50:00,26.36,26.4,26.36,26.4,2600.0,21.9995,22.0329,21.9995,22.0329,2600.0
2009-12-11 11:55:00,26.4,26.4,26.38,26.38,4200.0,22.0329,22.0329,22.0162,22.0162,4200.0
2009-12-11 12:00:00,26.37,26.38,26.36,26.36,4400.0,22.0079,22.0162,21.9995,21.9995,4400.0
2009-12-11 12:05:00,26.35,26.35,26.33,26.33,7200.0,21.9912,21.9912,21.9745,21.9745,7200.0
2009-12-11 12:10:00,26.34,26.36,26.34,26.36,1800.0,21.9829,21.9995,21.9829,21.9995,1800.0
2009-12-11 12:15:00,26.36,26.36,26.34,26.35,4400.0,21.9995,21.9995,21.9829,21.9912,4400.0
2009-12-11 12:20:00,26.36,26.38,26.35,26.35,12800.0,21.9995,22.0162,21.9912,21.9912,12800.0
2009-12-11 12:25:00,26.36,26.37,26.35,26.36,5200.0,21.9995,22.0079,21.9912,21.9995,5200.0
2009-12-11 12:30:00,26.33,26.34,26.33,26.33,2000.0,21.9745,21.9829,21.9745,21.9745,2000.0
2009-12-11 12:35:00,26.33,26.34,26.33,26.34,4600.0,21.9745,21.9829,21.9745,21.9829,4600.0
2009-12-11 12:40:00,26.35,26.35,26.34,26.34,3200.0,21.9912,21.9912,21.9829,21.9829,3200.0
2009-12-11 12:45:00,26.33,26.34,26.33,26.33,3400.0,21.9745,21.9829,21.9745,21.9745,3400.0
2009-12-11 12:50:00,26.35,26.39,26.35,26.39,5000.0,21.9912,22.0246,21.9912,22.0246,5000.0
2009-12-11 12:55:00,26.39,26.39,26.39,26.39,5400.0,22.0246,22.0246,22.0246,22.0246,5400.0
2009-12-11 13:00:00,26.39,26.4,26.36,26.37,8000.0,22.0246,22.0329,21.9995,22.0079,8000.0
2009-12-11 13:05:00,26.37,26.37,26.36,26.37,6800.0,22.0079,22.0079,21.9995,22.0079,6800.0
2009-12-11 13:10:00,26.37,26.38,26.37,26.37,2200.0,22.0079,22.0162,22.0079,22.0079,2200.0
2009-12-11 13:15:00,26.36,26.38,26.36,26.38,2400.0,21.9995,22.0162,21.9995,22.0162,2400.0
2009-12-11 13:20:00,26.38,26.38,26.38,26.38,1400.0,22.0162,22.0162,22.0162,22.0162,1400.0
2009-12-11 13:25:00,26.39,26.39,26.36,26.38,5400.0,22.0246,22.0246,21.9995,22.0162,5400.0
2009-12-11 13:30:00,26.38,26.38,26.38,26.38,2200.0,22.0162,22.0162,22.0162,22.0162,2200.0
2009-12-11 13:35:00,26.37,26.39,26.36,26.38,3600.0,22.0079,22.0246,21.9995,22.0162,3600.0
2009-12-11 13:40:00,26.39,26.39,26.38,26.38,4200.0,22.0246,22.0246,22.0162,22.0162,4200.0
2009-12-11 13:45:00,26.37,26.38,26.37,26.38,1200.0,22.0079,22.0162,22.0079,22.0162,1200.0
2009-12-11 13:50:00,26.38,26.38,26.37,26.38,4000.0,22.0162,22.0162,22.0079,22.0162,4000.0
2009-12-11 13:55:00,26.38,26.42,26.38,26.42,4400.0,22.0162,22.0496,22.0162,22.0496,4400.0
2009-12-11 14:00:00,26.42,26.42,26.42,26.42,0.0,22.0496,22.0496,22.0496,22.0496,0.0
2009-12-11 14:05:00,26.43,26.45,26.42,26.45,1400.0,22.058,22.0747,22.0496,22.0747,1400.0
2009-12-11 14:10:00,26.47,26.47,26.47,26.47,1600.0,22.0914,22.0914,22.0914,22.0914,1600.0
2009-12-11 14:15:00,26.46,26.46,26.46,26.46,800.0,22.083,22.083,22.083,22.083,800.0
2009-12-11 14:20:00,26.47,26.47,26.43,26.43,4400.0,22.0914,22.0914,22.058,22.058,4400.0
2009-12-11 14:25:00,26.43,26.43,26.43,26.43,400.0,22.058,22.058,22.058,22.058,400.0
2009-12-11 14:30:00,26.43,26.43,26.42,26.42,2200.0,22.058,22.058,22.0496,22.0496,2200.0
2009-12-11 14:35:00,26.42,26.42,26.41,26.41,1600.0,22.0496,22.0496,22.0413,22.0413,1600.0
2009-12-11 14:40:00,26.4,26.44,26.4,26.43,6000.0,22.0329,22.0663,22.0329,22.058,6000.0
2009-12-11 14:45:00,26.43,26.43,26.4,26.43,2200.0,22.058,22.058,22.0329,22.058,2200.0
2009-12-11 14:50:00,26.43,26.45,26.43,26.43,1400.0,22.058,22.0747,22.058,22.058,1400.0
2009-12-11 14:55:00,26.42,26.42,26.4,26.42,4400.0,22.0496,22.0496,22.0329,22.0496,4400.0
2009-12-11 15:00:00,26.41,26.42,26.41,26.42,2400.0,22.0413,22.0496,22.0413,22.0496,2400.0
2009-12-11 15:05:00,26.42,26.42,26.41,26.42,2000.0,22.0496,22.0496,22.0413,22.0496,2000.0
2009-12-11 15:10:00,26.41,26.42,26.41,26.42,2400.0,22.0413,22.0496,22.0413,22.0496,2400.0
2009-12-11 15:15:00,26.42,26.42,26.42,26.42,600.0,22.0496,22.0496,22.0496,22.0496,600.0
2009-12-11 15:20:00,26.42,26.43,26.42,26.43,2400.0,22.0496,22.058,22.0496,22.058,2400.0
2009-12-11 15:25:00,26.43,26.45,26.43,26.43,4600.0,22.058,22.0747,22.058,22.058,4600.0
2009-12-11 15:30:00,26.43,26.43,26.42,26.42,3800.0,22.058,22.058,22.0496,22.0496,3800.0
2009-12-11 15:35:00,26.42,26.43,26.41,26.43,4800.0,22.0496,22.058,22.0413,22.058,4800.0
2009-12-11 15:40:00,26.42,26.43,26.37,26.37,12600.0,22.0496,22.058,22.0079,22.0079,12600.0
2009-12-11 15:45:00,26.38,26.38,26.36,26.38,2600.0,22.0162,22.0162,21.9995,22.0162,2600.0
2009-12-11 15:50:00,26.39,26.42,26.37,26.42,10600.0,22.0246,22.0496,22.0079,22.0496,10600.0
2009-12-11 15:55:00,26.43,26.46,26.42,26.46,11400.0,22.058,22.083,22.0496,22.083,11400.0
2009-12-14 09:30:00,26.58,26.58,26.27,26.39,29800.0,22.1832,22.1832,21.9244,22.0246,29800.0
2009-12-14 09:35:00,26.41,26.47,26.41,26.45,10400.0,22.0413,22.0914,22.0413,22.0747,10400.0
2009-12-14 09:40:00,26.45,26.45,26.39,26.44,14000.0,22.0747,22.0747,22.0246,22.0663,14000.0
2009-12-14 09:45:00,26.44,26.49,26.44,26.46,9000.0,22.0663,22.108,22.0663,22.083,9000.0
2009-12-14 09:50:00,26.45,26.48,26.45,26.48,2000.0,22.0747,22.0997,22.0747,22.0997,2000.0
2009-12-14 09:55:00,26.48,26.49,26.44,26.44,4400.0,22.0997,22.108,22.0663,22.0663,4400.0
2009-12-14 10:00:00,26.45,26.47,26.41,26.41,7000.0,22.0747,22.0914,22.0413,22.0413,7000.0
2009-12-14 10:05:00,26.4,26.4,26.36,26.39,6000.0,22.0329,22.0329,21.9995,22.0246,6000.0
2009-12-14 10:10:00,26.4,26.41,26.36,26.41,7600.0,22.0329,22.0413,21.9995,22.0413,7600.0
2009-12-14 10:15:00,26.4,26.41,26.36,26.36,4600.0,22.0329,22.0413,21.9995,21.9995,4600.0
2009-12-14 10:20:00,26.36,26.36,26.33,26.36,4000.0,21.9995,21.9995,21.9745,21.9995,4000.0
2009-12-14 10:25:00,26.37,26.4,26.37,26.4,4000.0,22.0079,22.0329,22.0079,22.0329,4000.0
2009-12-14 10:30:00,26.4,26.43,26.4,26.43,2800.0,22.0329,22.058,22.0329,22.058,2800.0
2009-12-14 10:35:00,26.44,26.46,26.44,26.45,1200.0,22.0663,22.083,22.0663,22.0747,1200.0
2009-12-14 10:40:00,26.45,26.46,26.43,26.43,3800.0,22.0747,22.083,22.058,22.058,3800.0
2009-12-14 10:45:00,26.43,26.44,26.43,26.44,3000.0,22.058,22.0663,22.058,22.0663,3000.0
2009-12-14 10:50:00,26.45,26.49,26.45,26.49,2800.0,22.0747,22.108,22.0747,22.108,2800.0
2009-12-14 10:55:00,26.48,26.48,26.45,26.45,4000.0,22.0997,22.0997,22.0747,22.0747,4000.0
2009-12-14 11:00:00,26.46,26.48,26.46,26.46,2800.0,22.083,22.0997,22.083,22.083,2800.0
2009-12-14 11:05:00,26.45,26.45,26.43,26.43,4200.0,22.0747,22.0747,22.058,22.058,4200.0
2009-12-14 11:10:00,26.43,26.47,26.43,26.47,2800.0,22.058,22.0914,22.058,22.0914,2800.0
2009-12-14 11:15:00,26.46,26.46,26.43,26.43,3400.0,22.083,22.083,22.058,22.058,3400.0
2009-12-14 11:20:00,26.43,26.47,26.43,26.47,6400.0,22.058,22.0914,22.058,22.0914,6400.0
2009-12-14 11:25:00,26.48,26.49,26.48,26.48,2000.0,22.0997,22.108,22.0997,22.0997,2000.0
2009-12-14 11:30:00,26.49,26.49,26.47,26.47,2600.0,22.108,22.108,22.0914,22.0914,2600.0
2009-12-14 11:35:00,26.47,26.47,26.46,26.46,2200.0,22.0914,22.0914,22.083,22.083,2200.0
2009-12-14 11:40:00,26.45,26.47,26.45,26.46,4400.0,22.0747,22.0914,22.0747,22.083,4400.0
2009-12-14 11:45:00,26.45,26.45,26.44,26.44,2200.0,22.0747,22.0747,22.0663,22.0663,2200.0
2009-12-14 11:50:00,26.44,26.44,26.42,26.42,5000.0,22.0663,22.0663,22.0496,22.0496,5000.0
2009-12-14 11:55:00,26.42,26.43,26.4,26.42,4000.0,22.0496,22.058,22.0329,22.0496,4000.0
2009-12-14 12:00:00,26.42,26.43,26.42,26.42,6400.0,22.0496,22.058,22.0496,22.0496,6400.0
2009-12-14 12:05:00,26.42,26.42,26.41,26.42,6200.0,22.0496,22.0496,22.0413,22.0496,6200.0
2009-12-14 12:10:00,26.43,26.46,26.43,26.45,2800.0,22.058,22.083,22.058,22.0747,2800.0
2009-12-14 12:15:00,26.44,26.44,26.42,26.42,3200.0,22.0663,22.0663,22.0496,22.0496,3200.0
2009-12-14 12:20:00,26.42,26.43,26.42,26.42,5800.0,22.0496,22.058,22.0496,22.0496,5800.0
2009-12-14 12:25:00,26.42,26.43,26.41,26.43,2800.0,22.0496,22.058,22.0413,22.058,2800.0
2009-12-14 12:30:00,26.43,26.43,26.43,26.43,2600.0,22.058,22.058,22.058,22.058,2600.0
2009-12-14 12:35:00,26.43,26.43,26.43,26.43,3200.0,22.058,22.058,22.058,22.058,3200.0
2009-12-14 12:40:00,26.42,26.43,26.42,26.42,7200.0,22.0496,22.058,22.0496,22.0496,7200.0
2009-12-14 12:45:00,26.42,26.43,26.42,26.42,1600.0,22.0496,22.058,22.0496,22.0496,1600.0
2009-12-14 12:50:00,26.43,26.43,26.39,26.4,3600.0,22.058,22.058,22.0246,22.0329,3600.0
2009-12-14 12:55:00,26.4,26.4,26.39,26.4,4400.0,22.0329,22.0329,22.0246,22.0329,4400.0
2009-12-14 13:00:00,26.4,26.4,26.38,26.38,5000.0,22.0329,22.0329,22.0162,22.0162,5000.0
2009-12-14 13:05:00,26.38,26.39,26.38,26.39,2600.0,22.0162,22.0246,22.0162,22.0246,2600.0
2009-12-14 13:10:00,26.39,26.39,26.36,26.36,9200.0,22.0246,22.0246,21.9995,21.9995,9200.0
2009-12-14 13:15:00,26.36,26.38,26.36,26.36,6400.0,21.9995,22.0162,21.9995,21.9995,6400.0
2009-12-14 13:20:00,26.36,26.36,26.36,26.36,800.0,21.9995,21.9995,21.9995,21.9995,800.0
2009-12-14 13:25:00,26.36,26.37,26.36,26.36,2400.0,21.9995,22.0079,21.9995,21.9995,2400.0
2009-12-14 13:30:00,26.37,26.38,26.37,26.38,3800.0,22.0079,22.0162,22.0079,22.0162,3800.0
2009-12-14 13:35:00,26.38,26.39,26.33,26.34,5200.0,22.0162,22.0246,21.9745,21.9829,5200.0
2009-12-14 13:40:00,26.34,26.35,26.34,26.34,2400.0,21.9829,21.9912,21.9829,21.9829,2400.0
2009-12-14 13:45:00,26.35,26.35,26.34,26.34,6200.0,21.9912,21.9912,21.9829,21.9829,6200.0
2009-12-14 13:50:00,26.34,26.39,26.34,26.39,3400.0,21.9829,22.0246,21.9829,22.0246,3400.0
2009-12-14 13:55:00,26.39,26.4,26.38,26.4,1200.0,22.0246,22.0329,22.0162,22.0329,1200.0
2009-12-14 14:00:00,26.4,26.4,26.4,26.4,2200.0,22.0329,22.0329,22.0329,22.0329,2200.0
2009-12-14 14:05:00,26.4,26.4,26.38,26.39,4800.0,22.0329,22.0329,22.0162,22.0246,4800.0
2009-12-14 14:10:00,26.38,26.41,26.37,26.37,15400.0,22.0162,22.0413,22.0079,22.0079,15400.0
2009-12-14 14:15:00,26.36,26.38,26.36,26.36,3000.0,21.9995,22.0162,21.9995,21.9995,3000.0
2009-12-14 14:20:00,26.38,26.39,26.37,26.39,4000.0,22.0162,22.0246,22.0079,22.0246,4000.0
2009-12-14 14:25:00,26.39,26.39,26.36,26.37,3200.0,22.0246,22.0246,21.9995,22.0079,3200.0
2009-12-14 14:30:00,26.36,26.39,26.36,26.38,7800.0,21.9995,22.0246,21.9995,22.0162,7800.0
2009-12-14 14:35:00,26.38,26.4,26.38,26.4,2400.0,22.0162,22.0329,22.0162,22.0329,2400.0
2009-12-14 14:40:00,26.39,26.4,26.38,26.38,5200.0,22.0246,22.0329,22.0162,22.0162,5200.0
2009-12-14 14:45:00,26.36,26.38,26.36,26.38,1400.0,21.9995,22.0162,21.9995,22.0162,1400.0
2009-12-14 14:50:00,26.36,26.39,26.36,26.38,4400.0,21.9995,22.0246,21.9995,22.0162,4400.0
2009-12-14 14:55:00,26.39,26.39,26.35,26.36,12800.0,22.0246,22.0246,21.9912,21.9995,12800.0
2009-12-14 15:00:00,26.38,26.42,26.38,26.42,6600.0,22.0162,22.0496,22.0162,22.0496,6600.0
2009-12-14 15:05:00,26.42,26.44,26.42,26.44,4600.0,22.0496,22.0663,22.0496,22.0663,4600.0
2009-12-14 15:10:00,26.43,26.44,26.42,26.42,7600.0,22.058,22.0663,22.0496,22.0496,7600.0
2009-12-14 15:15:00,26.43,26.44,26.43,26.43,5400.0,22.058,22.0663,22.058,22.058,5400.0
2009-12-14 15:20:00,26.43,26.44,26.42,26.43,4400.0,22.058,22.0663,22.0496,22.058,4400.0
2009-12-14 15:25:00,26.43,26.43,26.4,26.4,6200.0,22.058,22.058,22.0329,22.0329,6200.0
2009-12-14 15:30:00,26.41,26.43,26.41,26.42,3800.0,22.0413,22.058,22.0413,22.0496,3800.0
2009-12-14 15:35:00,26.41,26.43,26.41,26.43,6600.0,22.0413,22.058,22.0413,22.058,6600.0
2009-12-14 15:40:00,26.43,26.44,26.42,26.43,10600.0,22.058,22.0663,22.0496,22.058,10600.0
2009-12-14 15:45:00,26.43,26.43,26.42,26.42,9000.0,22.058,22.058,22.0496,22.0496,9000.0
2009-12-14 15:50:00,26.43,26.45,26.43,26.45,5200.0,22.058,22.0747,22.058,22.0747,5200.0
2009-12-14 15:55:00,26.45,26.47,26.44,26.47,9400.0,22.0747,22.0914,22.0663,22.0914,9400.0
2009-12-15 09:30:00,26.34,26.34,26.28,26.31,5200.0,21.9829,21.9829,21.9328,21.9578,5200.0
2009-12-15 09:35:00,26.33,26.43,26.33,26.39,9400.0,21.9745,22.058,21.9745,22.0246,9400.0
2009-12-15 09:40:00,26.39,26.4,26.37,26.4,3000.0,22.0246,22.0329,22.0079,22.0329,3000.0
2009-12-15 09:45:00,26.4,26.4,26.39,26.4,7000.0,22.0329,22.0329,22.0246,22.0329,7000.0
2009-12-15 09:50:00,26.4,26.47,26.4,26.47,5400.0,22.0329,22.0914,22.0329,22.0914,5400.0
2009-12-15 09:55:00,26.47,26.5,26.46,26.48,5400.0,22.0914,22.1164,22.083,22.0997,5400.0
2009-12-15 10:00:00,26.47,26.49,26.43,26.48,16000.0,22.0914,22.108,22.058,22.0997,16000.0
2009-12-15 10:05:00,26.48,26.5,26.47,26.49,6600.0,22.0997,22.1164,22.0914,22.108,6600.0
2009-12-15 10:10:00,26.5,26.5,26.49,26.5,5600.0,22.1164,22.1164,22.108,22.1164,5600.0
2009-12-15 10:15:00,26.5,26.53,26.48,26.49,25200.0,22.1164,22.1414,22.0997,22.108,25200.0
2009-12-15 10:20:00,26.49,26.53,26.49,26.52,3000.0,22.108,22.1414,22.108,22.1331,3000.0
2009-12-15 10:25:00,26.53,26.53,26.52,26.52,1000.0,22.1414,22.1414,22.1331,22.1331,1000.0
2009-12-15 10:30:00,26.53,26.55,26.52,26.55,2800.0,22.1414,22.1581,22.1331,22.1581,2800.0
2009-12-15 10:35:00,26.55,26.55,26.54,26.54,2000.0,22.1581,22.1581,22.1498,22.1498,2000.0
2009-12-15 10:40:00,26.54,26.56,26.54,26.56,3000.0,22.1498,22.1665,22.1498,22.1665,3000.0
2009-12-15 10:45:00,26.56,26.56,26.56,26.56,1400.0,22.1665,22.1665,22.1665,22.1665,1400.0
2009-12-15 10:50:00,26.56,26.58,26.56,26.57,2800.0,22.1665,22.1832,22.1665,22.1748,2800.0
2009-12-15 10:55:00,26.56,26.56,26.56,26.56,1000.0,22.1665,22.1665,22.1665,22.1665,1000.0
2009-12-15 11:00:00,26.56,26.57,26.55,26.55,5200.0,22.1665,22.1748,22.1581,22.1581,5200.0
2009-12-15 11:05:00,26.55,26.56,26.55,26.56,3400.0,22.1581,22.1665,22.1581,22.1665,3400.0
2009-12-15 11:10:00,26.56,26.58,26.56,26.57,2800.0,22.1665,22.1832,22.1665,22.1748,2800.0
2009-12-15 11:15:00,26.57,26.57,26.54,26.55,7000.0,22.1748,22.1748,22.1498,22.1581,7000.0
2009-12-15 11:20:00,26.54,26.54,26.45,26.45,16400.0,22.1498,22.1498,22.0747,22.0747,16400.0
2009-12-15 11:25:00,26.45,26.45,26.39,26.41,18000.0,22.0747,22.0747,22.0246,22.0413,18000.0
2009-12-15 11:30:00,26.41,26.43,26.41,26.43,2400.0,22.0413,22.058,22.0413,22.058,2400.0
2009-12-15 11:35:00,26.44,26.44,26.43,26.43,2000.0,22.0663,22.0663,22.058,22.058,2000.0
2009-12-15 11:40:00,26.43,26.43,26.38,26.38,11600.0,22.058,22.058,22.0162,22.0162,11600.0
2009-12-15 11:45:00,26.38,26.39,26.36,26.36,3000.0,22.0162,22.0246,21.9995,21.9995,3000.0
2009-12-15 11:50:00,26.36,26.37,26.36,26.37,2400.0,21.9995,22.0079,21.9995,22.0079,2400.0
2009-12-15 11:55:00,26.38,26.42,26.38,26.41,8000.0,22.0162,22.0496,22.0162,22.0413,8000.0
2009-12-15 12:00:00,26.4,26.41,26.39,26.41,6400.0,22.0329,22.0413,22.0246,22.0413,6400.0
2009-12-15 12:05:00,26.41,26.42,26.41,26.42,1200.0,22.0413,22.0496,22.0413,22.0496,1200.0
2009-12-15 12:10:00,26.42,26.43,26.42,26.43,800.0,22.0496,22.058,22.0496,22.058,800.0
2009-12-15 12:15:00,26.42,26.42,26.41,26.42,4000.0,22.0496,22.0496,22.0413,22.0496,4000.0
2009-12-15 12:20:00,26.42,26.42,26.42,26.42,1400.0,22.0496,22.0496,22.0496,22.0496,1400.0
2009-12-15 12:25:00,26.42,26.42,26.41,26.41,3000.0,22.0496,22.0496,22.0413,22.0413,3000.0
2009-12-15 12:30:00,26.41,26.41,26.41,26.41,1600.0,22.0413,22.0413,22.0413,22.0413,1600.0
2009-12-15 12:35:00,26.41,26.41,26.41,26.41,1200.0,22.0413,22.0413,22.0413,22.0413,1200.0
2009-12-15 12:40:00,26.41,26.41,26.38,26.39,4800.0,22.0413,22.0413,22.0162,22.0246,4800.0
2009-12-15 12:45:00,26.38,26.39,26.38,26.38,2800.0,22.0162,22.0246,22.0162,22.0162,2800.0
2009-12-15 12:50:00,26.38,26.39,26.36,26.37,2600.0,22.0162,22.0246,21.9995,22.0079,2600.0
2009-12-15 12:55:00,26.37,26.38,26.37,26.38,1200.0,22.0079,22.0162,22.0079,22.0162,1200.0
2009-12-15 13:00:00,26.38,26.38,26.36,26.36,4600.0,22.0162,22.0162,21.9995,21.9995,4600.0
2009-12-15 13:05:00,26.38,26.41,26.38,26.41,3200.0,22.0162,22.0413,22.0162,22.0413,3200.0
2009-12-15 13:10:00,26.41,26.43,26.41,26.43,2800.0,22.0413,22.058,22.0413,22.058,2800.0
2009-12-15 13:15:00,26.43,26.43,26.42,26.43,2800.0,22.058,22.058,22.0496,22.058,2800.0
2009-12-15 13:20:00,26.42,26.43,26.4,26.4,4400.0,22.0496,22.058,22.0329,22.0329,4400.0
2009-12-15 13:25:00,26.4,26.4,26.39,26.39,1600.0,22.0329,22.0329,22.0246,22.0246,1600.0
2009-12-15 13:30:00,26.39,26.4,26.39,26.4,4800.0,22.0246,22.0329,22.0246,22.0329,4800.0
2009-12-15 13:35:00,26.4,26.4,26.38,26.38,4200.0,22.0329,22.0329,22.0162,22.0162,4200.0
2009-12-15 13:40:00,26.37,26.38,26.35,26.35,9400.0,22.0079,22.0162,21.9912,21.9912,9400.0
2009-12-15 13:45:00,26.35,26.36,26.3,26.31,23000.0,21.9912,21.9995,21.9495,21.9578,23000.0
2009-12-15 13:50:00,26.31,26.32,26.31,26.32,4600.0,21.9578,21.9662,21.9578,21.9662,4600.0
2009-12-15 13:55:00,26.32,26.36,26.32,26.36,2200.0,21.9662,21.9995,21.9662,21.9995,2200.0
2009-12-15 14:00:00,26.36,26.37,26.36,26.37,6200.0,21.9995,22.0079,21.9995,22.0079,6200.0
2009-12-15 14:05:00,26.38,26.39,26.38,26.38,2600.0,22.0162,22.0246,22.0162,22.0162,2600.0
2009-12-15 14:10:00,26.37,26.37,26.36,26.37,1200.0,22.0079,22.0079,21.9995,22.0079,1200.0
2009-12-15 14:15:00,26.37,26.39,26.36,26.38,5000.0,22.0079,22.0246,21.9995,22.0162,5000.0
2009-12-15 14:20:00,26.39,26.41,26.39,26.41,1200.0,22.0246,22.0413,22.0246,22.0413,1200.0
2009-12-15 14:25:00,26.41,26.41,26.41,26.41,1200.0,22.0413,22.0413,22.0413,22.0413,1200.0
2009-12-15 14:30:00,26.41,26.42,26.36,26.36,15000.0,22.0413,22.0496,21.9995,21.9995,15000.0
2009-12-15 14:35:00,26.37,26.37,26.36,26.36,5200.0,22.0079,22.0079,21.9995,21.9995,5200.0
2009-12-15 14:40:00,26.36,26.38,26.36,26.38,2200.0,21.9995,22.0162,21.9995,22.0162,2200.0
2009-12-15 14:45:00,26.38,26.38,26.36,26.37,1000.0,22.0162,22.0162,21.9995,22.0079,1000.0
2009-12-15 14:50:00,26.37,26.38,26.34,26.38,7600.0,22.0079,22.0162,21.9829,22.0162,7600.0
2009-12-15 14:55:00,26.38,26.4,26.38,26.4,4200.0,22.0162,22.0329,22.0162,22.0329,4200.0
2009-12-15 15:00:00,26.4,26.42,26.4,26.42,4000.0,22.0329,22.0496,22.0329,22.0496,4000.0
2009-12-15 15:05:00,26.42,26.43,26.42,26.43,1400.0,22.0496,22.058,22.0496,22.058,1400.0
2009-12-15 15:10:00,26.43,26.45,26.43,26.45,9600.0,22.058,22.0747,22.058,22.0747,9600.0
2009-12-15 15:15:00,26.43,26.44,26.41,26.41,5000.0,22.058,22.0663,22.0413,22.0413,5000.0
2009-12-15 15:20:00,26.4,26.41,26.32,26.33,24400.0,22.0329,22.0413,21.9662,21.9745,24400.0
2009-12-15 15:25:00,26.33,26.36,26.33,26.36,8600.0,21.9745,21.9995,21.9745,21.9995,8600.0
2009-12-15 15:30:00,26.36,26.36,26.33,26.35,12800.0,21.9995,21.9995,21.9745,21.9912,12800.0
2009-12-15 15:35:00,26.36,26.36,26.33,26.35,7400.0,21.9995,21.9995,21.9745,21.9912,7400.0
2009-12-15 15:40:00,26.36,26.36,26.32,26.32,32600.0,21.9995,21.9995,21.9662,21.9662,32600.0
2009-12-15 15:45:00,26.34,26.39,26.34,26.39,17200.0,21.9829,22.0246,21.9829,22.0246,17200.0
2009-12-15 15:50:00,26.4,26.42,26.39,26.41,17200.0,22.0329,22.0496,22.0246,22.0413,17200.0
2009-12-15 15:55:00,26.42,26.42,26.37,26.37,38200.0,22.0496,22.0496,22.0079,22.0079,38200.0
2009-12-16 09:30:00,26.56,26.56,26.3,26.36,25200.0,22.1665,22.1665,21.9495,21.9995,25200.0
2009-12-16 09:35:00,26.36,26.38,26.34,26.36,11200.0,21.9995,22.0162,21.9829,21.9995,11200.0
2009-12-16 09:40:00,26.36,26.38,26.34,26.36,13400.0,21.9995,22.0162,21.9829,21.9995,13400.0
2009-12-16 09:45:00,26.39,26.41,26.38,26.41,12400.0,22.0246,22.0413,22.0162,22.0413,12400.0
2009-12-16 09:50:00,26.41,26.41,26.39,26.4,4000.0,22.0413,22.0413,22.0246,22.0329,4000.0
2009-12-16 09:55:00,26.4,26.4,26.4,26.4,6800.0,22.0329,22.0329,22.0329,22.0329,6800.0
2009-12-16 10:00:00,26.4,26.41,26.4,26.41,6400.0,22.0329,22.0413,22.0329,22.0413,6400.0
2009-12-16 10:05:00,26.41,26.43,26.41,26.43,7600.0,22.0413,22.058,22.0413,22.058,7600.0
2009-12-16 10:10:00,26.43,26.43,26.41,26.41,5000.0,22.058,22.058,22.0413,22.0413,5000.0
2009-12-16 10:15:00,26.4,26.41,26.35,26.36,3600.0,22.0329,22.0413,21.9912,21.9995,3600.0
2009-12-16 10:20:00,26.35,26.35,26.26,26.26,12200.0,21.9912,21.9912,21.9161,21.9161,12200.0
2009-12-16 10:25:00,26.27,26.27,26.25,26.25,5000.0,21.9244,21.9244,21.9077,21.9077,5000.0
2009-12-16 10:30:00,26.25,26.27,26.25,26.27,5800.0,21.9077,21.9244,21.9077,21.9244,5800.0
2009-12-16 10:35:00,26.27,26.29,26.25,26.25,7000.0,21.9244,21.9411,21.9077,21.9077,7000.0
2009-12-16 10:40:00,26.25,26.25,26.24,26.25,7400.0,21.9077,21.9077,21.8994,21.9077,7400.0
2009-12-16 10:45:00,26.25,26.25,26.25,26.25,2800.0,21.9077,21.9077,21.9077,21.9077,2800.0
2009-12-16 10:50:00,26.25,26.28,26.25,26.28,2600.0,21.9077,21.9328,21.9077,21.9328,2600.0
2009-12-16 10:55:00,26.28,26.28,26.24,26.25,12400.0,21.9328,21.9328,21.8994,21.9077,12400.0
2009-12-16 11:00:00,26.25,26.27,26.25,26.25,18600.0,21.9077,21.9244,21.9077,21.9077,18600.0
2009-12-16 11:05:00,26.25,26.25,26.24,26.24,23200.0,21.9077,21.9077,21.8994,21.8994,23200.0
2009-12-16 11:10:00,26.24,26.25,26.21,26.21,21200.0,21.8994,21.9077,21.8744,21.8744,21200.0
2009-12-16 11:15:00,26.21,26.21,26.17,26.18,11600.0,21.8744,21.8744,21.841,21.8493,11600.0
2009-12-16 11:20:00,26.18,26.21,26.18,26.21,4600.0,21.8493,21.8744,21.8493,21.8744,4600.0
2009-12-16 11:25:00,26.21,26.22,26.21,26.22,4800.0,21.8744,21.8827,21.8744,21.8827,4800.0
2009-12-16 11:30:00,26.21,26.21,26.18,26.18,10400.0,21.8744,21.8744,21.8493,21.8493,10400.0
2009-12-16 11:35:00,26.18,26.18,26.17,26.18,5400.0,21.8493,21.8493,21.841,21.8493,5400.0
2009-12-16 11:40:00,26.18,26.19,26.18,26.18,2000.0,21.8493,21.8577,21.8493,21.8493,2000.0
2009-12-16 11:45:00,26.18,26.18,26.17,26.17,10600.0,21.8493,21.8493,21.841,21.841,10600.0
2009-12-16 11:50:00,26.16,26.16,26.13,26.13,6000.0,21.8326,21.8326,21.8076,21.8076,6000.0
2009-12-16 11:55:00,26.13,26.14,26.11,26.13,11400.0,21.8076,21.8159,21.7909,21.8076,11400.0
2009-12-16 12:00:00,26.13,26.13,26.11,26.11,12200.0,21.8076,21.8076,21.7909,21.7909,12200.0
2009-12-16 12:05:00,26.11,26.12,26.1,26.1,10000.0,21.7909,21.7992,21.7826,21.7826,10000.0
2009-12-16 12:10:00,26.11,26.14,26.11,26.13,7400.0,21.7909,21.8159,21.7909,21.8076,7400.0
2009-12-16 12:15:00,26.13,26.13,26.11,26.11,6800.0,21.8076,21.8076,21.7909,21.7909,6800.0
2009-12-16 12:20:00,26.11,26.13,26.11,26.13,1800.0,21.7909,21.8076,21.7909,21.8076,1800.0
2009-12-16 12:25:00,26.12,26.13,26.12,26.13,2000.0,21.7992,21.8076,21.7992,21.8076,2000.0
2009-12-16 12:30:00,26.12,26.13,26.12,26.13,2400.0,21.7992,21.8076,21.7992,21.8076,2400.0
2009-12-16 12:35:00,26.12,26.12,26.12,26.12,3000.0,21.7992,21.7992,21.7992,21.7992,3000.0
2009-12-16 12:40:00,26.12,26.13,26.12,26.12,1800.0,21.7992,21.8076,21.7992,21.7992,1800.0
2009-12-16 12:45:00,26.12,26.13,26.12,26.12,3600.0,21.7992,21.8076,21.7992,21.7992,3600.0
2009-12-16 12:50:00,26.13,26.13,26.11,26.11,3400.0,21.8076,21.8076,21.7909,21.7909,3400.0
2009-12-16 12:55:00,26.11,26.11,26.11,26.11,1000.0,21.7909,21.7909,21.7909,21.7909,1000.0
2009-12-16 13:00:00,26.12,26.13,26.11,26.13,16000.0,21.7992,21.8076,21.7909,21.8076,16000.0
2009-12-16 13:05:00,26.13,26.14,26.11,26.14,30000.0,21.8076,21.8159,21.7909,21.8159,30000.0
2009-12-16 13:10:00,26.13,26.15,26.13,26.14,4800.0,21.8076,21.8243,21.8076,21.8159,4800.0
2009-12-16 13:15:00,26.15,26.15,26.14,26.15,3600.0,21.8243,21.8243,21.8159,21.8243,3600.0
2009-12-16 13:20:00,26.15,26.18,26.15,26.18,3400.0,21.8243,21.8493,21.8243,21.8493,3400.0
2009-12-16 13:25:00,26.18,26.19,26.18,26.18,3800.0,21.8493,21.8577,21.8493,21.8493,3800.0
2009-12-16 13:30:00,26.18,26.18,26.17,26.18,13800.0,21.8493,21.8493,21.841,21.8493,13800.0
2009-12-16 13:35:00,26.17,26.18,26.17,26.18,4800.0,21.841,21.8493,21.841,21.8493,4800.0
2009-12-16 13:40:00,26.18,26.18,26.17,26.18,24000.0,21.8493,21.8493,21.841,21.8493,24000.0
2009-12-16 13:45:00,26.18,26.18,26.18,26.18,7600.0,21.8493,21.8493,21.8493,21.8493,7600.0
2009-12-16 13:50:00,26.18,26.18,26.18,26.18,3800.0,21.8493,21.8493,21.8493,21.8493,3800.0
2009-12-16 13:55:00,26.18,26.18,26.18,26.18,6600.0,21.8493,21.8493,21.8493,21.8493,6600.0
2009-12-16 14:00:00,26.18,26.18,26.17,26.18,10000.0,21.8493,21.8493,21.841,21.8493,10000.0
2009-12-16 14:05:00,26.18,26.18,26.17,26.17,7200.0,21.8493,21.8493,21.841,21.841,7200.0
2009-12-16 14:10:00,26.17,26.18,26.17,26.18,1000.0,21.841,21.8493,21.841,21.8493,1000.0
2009-12-16 14:15:00,26.18,26.22,26.16,26.18,9200.0,21.8493,21.8827,21.8326,21.8493,9200.0
2009-12-16 14:20:00,26.2,26.2,26.15,26.2,16600.0,21.866,21.866,21.8243,21.866,16600.0
2009-12-16 14:25:00,26.2,26.22,26.18,26.22,11400.0,21.866,21.8827,21.8493,21.8827,11400.0
2009-12-16 14:30:00,26.22,26.22,26.17,26.17,22800.0,21.8827,21.8827,21.841,21.841,22800.0
2009-12-16 14:35:00,26.17,26.22,26.17,26.2,12000.0,21.841,21.8827,21.841,21.866,12000.0
2009-12-16 14:40:00,26.21,26.21,26.18,26.2,4400.0,21.8744,21.8744,21.8493,21.866,4400.0
2009-12-16 14:45:00,26.19,26.19,26.17,26.17,3600.0,21.8577,21.8577,21.841,21.841,3600.0
2009-12-16 14:50:00,26.17,26.17,26.11,26.15,10800.0,21.841,21.841,21.7909,21.8243,10800.0
2009-12-16 14:55:00,26.15,26.17,26.15,26.15,6400.0,21.8243,21.841,21.8243,21.8243,6400.0
2009-12-16 15:00:00,26.15,26.16,26.11,26.14,11600.0,21.8243,21.8326,21.7909,21.8159,11600.0
2009-12-16 15:05:00,26.15,26.15,26.12,26.15,20000.0,21.8243,21.8243,21.7992,21.8243,20000.0
2009-12-16 15:10:00,26.14,26.16,26.13,26.15,4600.0,21.8159,21.8326,21.8076,21.8243,4600.0
2009-12-16 15:15:00,26.13,26.16,26.12,26.16,4600.0,21.8076,21.8326,21.7992,21.8326,4600.0
2009-12-16 15:20:00,26.16,26.17,26.11,26.13,11200.0,21.8326,21.841,21.7909,21.8076,11200.0
2009-12-16 15:25:00,26.14,26.14,26.09,26.1,17800.0,21.8159,21.8159,21.7742,21.7826,17800.0
2009-12-16 15:30:00,26.09,26.11,26.08,26.11,21400.0,21.7742,21.7909,21.7659,21.7909,21400.0
2009-12-16 15:35:00,26.11,26.11,26.1,26.1,13200.0,21.7909,21.7909,21.7826,21.7826,13200.0
2009-12-16 15:40:00,26.1,26.1,26.06,26.07,26800.0,21.7826,21.7826,21.7492,21.7575,26800.0
2009-12-16 15:45:00,26.07,26.08,26.04,26.07,28000.0,21.7575,21.7659,21.7325,21.7575,28000.0
2009-12-16 15:50:00,26.08,26.08,26.05,26.05,30000.0,21.7659,21.7659,21.7408,21.7408,30000.0
2009-12-16 15:55:00,26.05,26.13,26.05,26.12,91000.0,21.7408,21.8076,21.7408,21.7992,91000.0
2009-12-17 09:30:00,25.99,26.0,25.95,26.0,8800.0,21.6908,21.6991,21.6574,21.6991,8800.0
2009-12-17 09:35:00,25.96,25.98,25.84,25.85,28000.0,21.6657,21.6824,21.5656,21.5739,28000.0
2009-12-17 09:40:00,25.84,25.84,25.67,25.67,31400.0,21.5656,21.5656,21.4237,21.4237,31400.0
2009-12-17 09:45:00,25.67,25.68,25.49,25.5,104200.0,21.4237,21.432,21.2735,21.2818,104200.0
2009-12-17 09:50:00,25.5,25.55,25.47,25.54,39400.0,21.2818,21.3235,21.2568,21.3152,39400.0
2009-12-17 09:55:00,25.53,25.59,25.5,25.5,39800.0,21.3068,21.3569,21.2818,21.2818,39800.0
2009-12-17 10:00:00,25.52,25.56,25.5,25.51,29400.0,21.2985,21.3319,21.2818,21.2902,29400.0
2009-12-17 10:05:00,25.5,25.52,25.46,25.52,32800.0,21.2818,21.2985,21.2484,21.2985,32800.0
2009-12-17 10:10:00,25.52,25.52,25.46,25.46,22400.0,21.2985,21.2985,21.2484,21.2484,22400.0
2009-12-17 10:15:00,25.45,25.47,25.4,25.41,26800.0,21.2401,21.2568,21.1984,21.2067,26800.0
2009-12-17 10:20:00,25.41,25.42,25.33,25.35,22800.0,21.2067,21.215,21.1399,21.1566,22800.0
2009-12-17 10:25:00,25.35,25.38,25.35,25.38,18200.0,21.1566,21.1817,21.1566,21.1817,18200.0
2009-12-17 10:30:00,25.38,25.38,25.29,25.3,26400.0,21.1817,21.1817,21.1065,21.1149,26400.0
2009-12-17 10:35:00,25.3,25.3,25.24,25.28,28400.0,21.1149,21.1149,21.0648,21.0982,28400.0
2009-12-17 10:40:00,25.28,25.28,25.25,25.27,24400.0,21.0982,21.0982,21.0732,21.0899,24400.0
2009-12-17 10:45:00,25.27,25.33,25.27,25.33,33000.0,21.0899,21.1399,21.0899,21.1399,33000.0
2009-12-17 10:50:00,25.33,25.35,25.31,25.31,21600.0,21.1399,21.1566,21.1232,21.1232,21600.0
2009-12-17 10:55:00,25.31,25.34,25.31,25.33,5600.0,21.1232,21.1483,21.1232,21.1399,5600.0
2009-12-17 11:00:00,25.35,25.38,25.34,25.36,29200.0,21.1566,21.1817,21.1483,21.165,29200.0
2009-12-17 11:05:00,25.36,25.38,25.26,25.27,50600.0,21.165,21.1817,21.0815,21.0899,50600.0
2009-12-17 11:10:00,25.3,25.36,25.3,25.36,13800.0,21.1149,21.165,21.1149,21.165,13800.0
2009-12-17 11:15:00,25.36,25.43,25.34,25.43,31600.0,21.165,21.2234,21.1483,21.2234,31600.0
2009-12-17 11:20:00,25.43,25.45,25.42,25.45,7400.0,21.2234,21.2401,21.215,21.2401,7400.0
2009-12-17 11:25:00,25.45,25.45,25.35,25.38,48800.0,21.2401,21.2401,21.1566,21.1817,48800.0
2009-12-17 11:30:00,25.38,25.42,25.38,25.39,16200.0,21.1817,21.215,21.1817,21.19,16200.0
2009-12-17 11:35:00,25.4,25.4,25.38,25.39,9200.0,21.1984,21.1984,21.1817,21.19,9200.0
2009-12-17 11:40:00,25.39,25.39,25.35,25.35,6200.0,21.19,21.19,21.1566,21.1566,6200.0
2009-12-17 11:45:00,25.35,25.35,25.33,25.33,5600.0,21.1566,21.1566,21.1399,21.1399,5600.0
2009-12-17 11:50:00,25.34,25.36,25.34,25.36,16200.0,21.1483,21.165,21.1483,21.165,16200.0
2009-12-17 11:55:00,25.36,25.38,25.35,25.37,14800.0,21.165,21.1817,21.1566,21.1733,14800.0
2009-12-17 12:00:00,25.37,25.37,25.26,25.26,10000.0,21.1733,21.1733,21.0815,21.0815,10000.0
2009-12-17 12:05:00,25.25,25.26,25.21,25.23,20400.0,21.0732,21.0815,21.0398,21.0565,20400.0
2009-12-17 12:10:00,25.23,25.25,25.21,25.22,16200.0,21.0565,21.0732,21.0398,21.0481,16200.0
2009-12-17 12:15:00,25.23,25.27,25.23,25.26,4000.0,21.0565,21.0899,21.0565,21.0815,4000.0
2009-12-17 12:20:00,25.25,25.28,25.25,25.25,7400.0,21.0732,21.0982,21.0732,21.0732,7400.0
2009-12-17 12:25:00,25.26,25.31,25.25,25.31,14400.0,21.0815,21.1232,21.0732,21.1232,14400.0
2009-12-17 12:30:00,25.31,25.32,25.31,25.31,6200.0,21.1232,21.1316,21.1232,21.1232,6200.0
2009-12-17 12:35:00,25.31,25.31,25.28,25.28,3600.0,21.1232,21.1232,21.0982,21.0982,3600.0
2009-12-17 12:40:00,25.29,25.29,25.27,25.28,4000.0,21.1065,21.1065,21.0899,21.0982,4000.0
2009-12-17 12:45:00,25.27,25.28,25.26,25.28,8600.0,21.0899,21.0982,21.0815,21.0982,8600.0
2009-12-17 12:50:00,25.28,25.32,25.28,25.32,16200.0,21.0982,21.1316,21.0982,21.1316,16200.0
2009-12-17 12:55:00,25.32,25.33,25.29,25.31,9600.0,21.1316,21.1399,21.1065,21.1232,9600.0
2009-12-17 13:00:00,25.31,25.35,25.31,25.35,5200.0,21.1232,21.1566,21.1232,21.1566,5200.0
2009-12-17 13:05:00,25.35,25.36,25.35,25.36,2000.0,21.1566,21.165,21.1566,21.165,2000.0
2009-12-17 13:10:00,25.36,25.39,25.36,25.38,16200.0,21.165,21.19,21.165,21.1817,16200.0
2009-12-17 13:15:00,25.38,25.38,25.38,25.38,3800.0,21.1817,21.1817,21.1817,21.1817,3800.0
2009-12-17 13:20:00,25.38,25.39,25.38,25.38,8400.0,21.1817,21.19,21.1817,21.1817,8400.0
2009-12-17 13:25:00,25.38,25.38,25.38,25.38,3200.0,21.1817,21.1817,21.1817,21.1817,3200.0
2009-12-17 13:30:00,25.38,25.38,25.36,25.36,10400.0,21.1817,21.1817,21.165,21.165,10400.0
2009-12-17 13:35:00,25.36,25.36,25.35,25.36,2200.0,21.165,21.165,21.1566,21.165,2200.0
2009-12-17 13:40:00,25.38,25.38,25.36,25.37,3200.0,21.1817,21.1817,21.165,21.1733,3200.0
2009-12-17 13:45:00,25.38,25.38,25.36,25.36,4400.0,21.1817,21.1817,21.165,21.165,4400.0
2009-12-17 13:50:00,25.36,25.38,25.36,25.37,3800.0,21.165,21.1817,21.165,21.1733,3800.0
2009-12-17 13:55:00,25.38,25.38,25.37,25.38,3000.0,21.1817,21.1817,21.1733,21.1817,3000.0
2009-12-17 14:00:00,25.38,25.38,25.37,25.38,10400.0,21.1817,21.1817,21.1733,21.1817,10400.0
2009-12-17 14:05:00,25.38,25.42,25.38,25.42,23200.0,21.1817,21.215,21.1817,21.215,23200.0
2009-12-17 14:10:00,25.42,25.42,25.41,25.41,14000.0,21.215,21.215,21.2067,21.2067,14000.0
2009-12-17 14:15:00,25.41,25.43,25.41,25.43,15600.0,21.2067,21.2234,21.2067,21.2234,15600.0
2009-12-17 14:20:00,25.43,25.44,25.43,25.43,24200.0,21.2234,21.2317,21.2234,21.2234,24200.0
2009-12-17 14:25:00,25.43,25.44,25.4,25.44,24000.0,21.2234,21.2317,21.1984,21.2317,24000.0
2009-12-17 14:30:00,25.44,25.46,25.44,25.45,16600.0,21.2317,21.2484,21.2317,21.2401,16600.0
2009-12-17 14:35:00,25.45,25.5,25.45,25.5,34800.0,21.2401,21.2818,21.2401,21.2818,34800.0
2009-12-17 14:40:00,25.5,25.5,25.49,25.5,7800.0,21.2818,21.2818,21.2735,21.2818,7800.0
2009-12-17 14:45:00,25.5,25.5,25.46,25.47,10400.0,21.2818,21.2818,21.2484,21.2568,10400.0
2009-12-17 14:50:00,25.47,25.48,25.46,25.48,4000.0,21.2568,21.2651,21.2484,21.2651,4000.0
2009-12-17 14:55:00,25.47,25.5,25.47,25.5,3600.0,21.2568,21.2818,21.2568,21.2818,3600.0
2009-12-17 15:00:00,25.5,25.5,25.48,25.49,7000.0,21.2818,21.2818,21.2651,21.2735,7000.0
2009-12-17 15:05:00,25.49,25.5,25.49,25.5,6400.0,21.2735,21.2818,21.2735,21.2818,6400.0
2009-12-17 15:10:00,25.5,25.5,25.49,25.49,17600.0,21.2818,21.2818,21.2735,21.2735,17600.0
2009-12-17 15:15:00,25.49,25.51,25.49,25.5,16600.0,21.2735,21.2902,21.2735,21.2818,16600.0
2009-12-17 15:20:00,25.5,25.52,25.5,25.5,21200.0,21.2818,21.2985,21.2818,21.2818,21200.0
2009-12-17 15:25:00,25.5,25.51,25.5,25.5,16600.0,21.2818,21.2902,21.2818,21.2818,16600.0
2009-12-17 15:30:00,25.5,25.52,25.5,25.52,14600.0,21.2818,21.2985,21.2818,21.2985,14600.0
2009-12-17 15:35:00,25.52,25.56,25.52,25.56,22600.0,21.2985,21.3319,21.2985,21.3319,22600.0
2009-12-17 15:40:00,25.55,25.59,25.55,25.56,31600.0,21.3235,21.3569,21.3235,21.3319,31600.0
2009-12-17 15:45:00,25.56,25.57,25.55,25.57,25800.0,21.3319,21.3402,21.3235,21.3402,25800.0
2009-12-17 15:50:00,25.57,25.58,25.56,25.58,24800.0,21.3402,21.3486,21.3319,21.3486,24800.0
2009-12-17 15:55:00,25.59,25.59,25.54,25.56,52400.0,21.3569,21.3569,21.3152,21.3319,52400.0
2009-12-18 09:30:00,25.61,25.8,25.61,25.76,178200.0,21.3736,21.5322,21.3736,21.4988,178200.0
2009-12-18 09:35:00,25.75,25.75,25.65,25.74,5000.0,21.4905,21.4905,21.407,21.4821,5000.0
2009-12-18 09:40:00,25.71,25.71,25.61,25.61,2400.0,21.4571,21.4571,21.3736,21.3736,2400.0
2009-12-18 09:45:00,25.61,25.65,25.6,25.63,9000.0,21.3736,21.407,21.3653,21.3903,9000.0
2009-12-18 09:50:00,25.64,25.68,25.64,25.67,6400.0,21.3987,21.432,21.3987,21.4237,6400.0
2009-12-18 09:55:00,25.67,25.67,25.65,25.66,3600.0,21.4237,21.4237,21.407,21.4153,3600.0
2009-12-18 10:00:00,25.65,25.65,25.62,25.62,6800.0,21.407,21.407,21.382,21.382,6800.0
2009-12-18 10:05:00,25.61,25.62,25.61,25.62,2200.0,21.3736,21.382,21.3736,21.382,2200.0
2009-12-18 10:10:00,25.63,25.65,25.63,25.65,3000.0,21.3903,21.407,21.3903,21.407,3000.0
2009-12-18 10:15:00,25.67,25.68,25.66,25.66,4000.0,21.4237,21.432,21.4153,21.4153,4000.0
2009-12-18 10:20:00,25.66,25.66,25.65,25.65,5800.0,21.4153,21.4153,21.407,21.407,5800.0
2009-12-18 10:25:00,25.64,25.65,25.64,25.64,5000.0,21.3987,21.407,21.3987,21.3987,5000.0
2009-12-18 10:30:00,25.62,25.63,25.59,25.59,7000.0,21.382,21.3903,21.3569,21.3569,7000.0
2009-12-18 10:35:00,25.59,25.59,25.54,25.54,6000.0,21.3569,21.3569,21.3152,21.3152,6000.0
2009-12-18 10:40:00,25.54,25.56,25.53,25.56,3800.0,21.3152,21.3319,21.3068,21.3319,3800.0
2009-12-18 10:45:00,25.57,25.57,25.57,25.57,1200.0,21.3402,21.3402,21.3402,21.3402,1200.0
2009-12-18 10:50:00,25.57,25.6,25.57,25.6,4600.0,21.3402,21.3653,21.3402,21.3653,4600.0
2009-12-18 10:55:00,25.6,25.63,25.59,25.62,3200.0,21.3653,21.3903,21.3569,21.382,3200.0
2009-12-18 11:00:00,25.63,25.64,25.61,25.61,1400.0,21.3903,21.3987,21.3736,21.3736,1400.0
2009-12-18 11:05:00,25.63,25.64,25.57,25.57,3200.0,21.3903,21.3987,21.3402,21.3402,3200.0
2009-12-18 11:10:00,25.57,25.57,25.54,25.54,1600.0,21.3402,21.3402,21.3152,21.3152,1600.0
2009-12-18 11:15:00,25.53,25.54,25.48,25.5,15800.0,21.3068,21.3152,21.2651,21.2818,15800.0
2009-12-18 11:20:00,25.5,25.5,25.5,25.5,6200.0,21.2818,21.2818,21.2818,21.2818,6200.0
2009-12-18 11:25:00,25.5,25.5,25.5,25.5,8000.0,21.2818,21.2818,21.2818,21.2818,8000.0
2009-12-18 11:30:00,25.5,25.5,25.5,25.5,5600.0,21.2818,21.2818,21.2818,21.2818,5600.0
2009-12-18 11:35:00,25.5,25.5,25.5,25.5,3600.0,21.2818,21.2818,21.2818,21.2818,3600.0
2009-12-18 11:40:00,25.5,25.5,25.5,25.5,5400.0,21.2818,21.2818,21.2818,21.2818,5400.0
2009-12-18 11:45:00,25.5,25.5,25.5,25.5,8200.0,21.2818,21.2818,21.2818,21.2818,8200.0
2009-12-18 11:50:00,25.5,25.5,25.49,25.5,9800.0,21.2818,21.2818,21.2735,21.2818,9800.0
2009-12-18 11:55:00,25.5,25.5,25.5,25.5,4200.0,21.2818,21.2818,21.2818,21.2818,4200.0
2009-12-18 12:00:00,25.5,25.5,25.49,25.5,5200.0,21.2818,21.2818,21.2735,21.2818,5200.0
2009-12-18 12:05:00,25.5,25.5,25.5,25.5,3000.0,21.2818,21.2818,21.2818,21.2818,3000.0
2009-12-18 12:10:00,25.5,25.5,25.5,25.5,5000.0,21.2818,21.2818,21.2818,21.2818,5000.0
2009-12-18 12:15:00,25.5,25.5,25.5,25.5,1800.0,21.2818,21.2818,21.2818,21.2818,1800.0
2009-12-18 12:20:00,25.5,25.5,25.5,25.5,1800.0,21.2818,21.2818,21.2818,21.2818,1800.0
2009-12-18 12:25:00,25.5,25.5,25.49,25.49,800.0,21.2818,21.2818,21.2735,21.2735,800.0
2009-12-18 12:30:00,25.49,25.5,25.49,25.5,1400.0,21.2735,21.2818,21.2735,21.2818,1400.0
2009-12-18 12:35:00,25.5,25.5,25.5,25.5,2400.0,21.2818,21.2818,21.2818,21.2818,2400.0
2009-12-18 12:40:00,25.5,25.5,25.5,25.5,2800.0,21.2818,21.2818,21.2818,21.2818,2800.0
2009-12-18 12:45:00,25.5,25.5,25.5,25.5,4800.0,21.2818,21.2818,21.2818,21.2818,4800.0
2009-12-18 12:50:00,25.5,25.53,25.5,25.53,8200.0,21.2818,21.3068,21.2818,21.3068,8200.0
2009-12-18 12:55:00,25.55,25.57,25.54,25.57,1200.0,21.3235,21.3402,21.3152,21.3402,1200.0
2009-12-18 13:00:00,25.58,25.6,25.57,25.59,3800.0,21.3486,21.3653,21.3402,21.3569,3800.0
2009-12-18 13:05:00,25.59,25.6,25.59,25.6,1800.0,21.3569,21.3653,21.3569,21.3653,1800.0
2009-12-18 13:10:00,25.59,25.61,25.59,25.6,3000.0,21.3569,21.3736,21.3569,21.3653,3000.0
2009-12-18 13:15:00,25.61,25.61,25.61,25.61,2000.0,21.3736,21.3736,21.3736,21.3736,2000.0
2009-12-18 13:20:00,25.61,25.63,25.61,25.63,3000.0,21.3736,21.3903,21.3736,21.3903,3000.0
2009-12-18 13:25:00,25.64,25.66,25.63,25.65,3600.0,21.3987,21.4153,21.3903,21.407,3600.0
2009-12-18 13:30:00,25.66,25.66,25.64,25.64,4800.0,21.4153,21.4153,21.3987,21.3987,4800.0
2009-12-18 13:35:00,25.63,25.64,25.61,25.63,1600.0,21.3903,21.3987,21.3736,21.3903,1600.0
2009-12-18 13:40:00,25.63,25.63,25.62,25.63,1400.0,21.3903,21.3903,21.382,21.3903,1400.0
2009-12-18 13:45:00,25.64,25.64,25.63,25.63,2000.0,21.3987,21.3987,21.3903,21.3903,2000.0
2009-12-18 13:50:00,25.63,25.64,25.58,25.58,15000.0,21.3903,21.3987,21.3486,21.3486,15000.0
2009-12-18 13:55:00,25.59,25.59,25.57,25.57,8800.0,21.3569,21.3569,21.3402,21.3402,8800.0
2009-12-18 14:00:00,25.57,25.57,25.54,25.55,8400.0,21.3402,21.3402,21.3152,21.3235,8400.0
2009-12-18 14:05:00,25.55,25.56,25.55,25.55,3600.0,21.3235,21.3319,21.3235,21.3235,3600.0
2009-12-18 14:10:00,25.56,25.56,25.52,25.52,3400.0,21.3319,21.3319,21.2985,21.2985,3400.0
2009-12-18 14:15:00,25.52,25.52,25.5,25.52,8200.0,21.2985,21.2985,21.2818,21.2985,8200.0
2009-12-18 14:20:00,25.51,25.51,25.5,25.5,5600.0,21.2902,21.2902,21.2818,21.2818,5600.0
2009-12-18 14:25:00,25.49,25.49,25.48,25.48,4800.0,21.2735,21.2735,21.2651,21.2651,4800.0
2009-12-18 14:30:00,25.48,25.48,25.46,25.46,10000.0,21.2651,21.2651,21.2484,21.2484,10000.0
2009-12-18 14:35:00,25.46,25.49,25.46,25.48,5400.0,21.2484,21.2735,21.2484,21.2651,5400.0
2009-12-18 14:40:00,25.48,25.5,25.48,25.5,5800.0,21.2651,21.2818,21.2651,21.2818,5800.0
2009-12-18 14:45:00,25.49,25.5,25.49,25.49,5600.0,21.2735,21.2818,21.2735,21.2735,5600.0
2009-12-18 14:50:00,25.5,25.5,25.49,25.5,5800.0,21.2818,21.2818,21.2735,21.2818,5800.0
2009-12-18 14:55:00,25.5,25.5,25.5,25.5,5000.0,21.2818,21.2818,21.2818,21.2818,5000.0
2009-12-18 15:00:00,25.5,25.5,25.5,25.5,7800.0,21.2818,21.2818,21.2818,21.2818,7800.0
2009-12-18 15:05:00,25.5,25.53,25.5,25.5,13800.0,21.2818,21.3068,21.2818,21.2818,13800.0
2009-12-18 15:10:00,25.5,25.5,25.5,25.5,7000.0,21.2818,21.2818,21.2818,21.2818,7000.0
2009-12-18 15:15:00,25.5,25.5,25.5,25.5,4400.0,21.2818,21.2818,21.2818,21.2818,4400.0
2009-12-18 15:20:00,25.5,25.5,25.47,25.47,27400.0,21.2818,21.2818,21.2568,21.2568,27400.0
2009-12-18 15:25:00,25.47,25.49,25.43,25.49,22800.0,21.2568,21.2735,21.2234,21.2735,22800.0
2009-12-18 15:30:00,25.48,25.49,25.47,25.49,6800.0,21.2651,21.2735,21.2568,21.2735,6800.0
2009-12-18 15:35:00,25.49,25.49,25.47,25.48,8600.0,21.2735,21.2735,21.2568,21.2651,8600.0
2009-12-18 15:40:00,25.48,25.5,25.47,25.5,33000.0,21.2651,21.2818,21.2568,21.2818,33000.0
2009-12-18 15:45:00,25.5,25.51,25.48,25.48,38200.0,21.2818,21.2902,21.2651,21.2651,38200.0
2009-12-18 15:50:00,25.48,25.51,25.43,25.48,82800.0,21.2651,21.2902,21.2234,21.2651,82800.0
2009-12-18 15:55:00,25.5,25.56,25.49,25.56,49800.0,21.2818,21.3319,21.2735,21.3319,49800.0
2009-12-21 09:30:00,25.52,25.52,25.52,25.52,0.0,21.2985,21.2985,21.2985,21.2985,0.0
2009-12-21 09:35:00,25.71,25.97,25.67,25.96,27800.0,21.4571,21.6741,21.4237,21.6657,27800.0
2009-12-21 09:40:00,25.96,26.0,25.88,26.0,13800.0,21.6657,21.6991,21.5989,21.6991,13800.0
2009-12-21 09:45:00,26.0,26.02,25.92,25.94,12800.0,21.6991,21.7158,21.6323,21.649,12800.0
2009-12-21 09:50:00,25.93,25.93,25.88,25.93,6600.0,21.6407,21.6407,21.5989,21.6407,6600.0
2009-12-21 09:55:00,25.93,25.95,25.93,25.95,3200.0,21.6407,21.6574,21.6407,21.6574,3200.0
2009-12-21 10:00:00,25.95,26.06,25.95,26.06,7200.0,21.6574,21.7492,21.6574,21.7492,7200.0
2009-12-21 10:05:00,26.03,26.1,26.03,26.04,19200.0,21.7241,21.7826,21.7241,21.7325,19200.0
2009-12-21 10:10:00,26.04,26.06,26.02,26.02,11200.0,21.7325,21.7492,21.7158,21.7158,11200.0
2009-12-21 10:15:00,26.0,26.0,25.94,25.95,9000.0,21.6991,21.6991,21.649,21.6574,9000.0
2009-12-21 10:20:00,25.95,25.96,25.93,25.93,6200.0,21.6574,21.6657,21.6407,21.6407,6200.0
2009-12-21 10:25:00,25.93,25.96,25.93,25.95,7800.0,21.6407,21.6657,21.6407,21.6574,7800.0
2009-12-21 10:30:00,25.94,25.95,25.92,25.93,4600.0,21.649,21.6574,21.6323,21.6407,4600.0
2009-12-21 10:35:00,25.93,25.94,25.92,25.92,2200.0,21.6407,21.649,21.6323,21.6323,2200.0
2009-12-21 10:40:00,25.91,25.91,25.87,25.87,3000.0,21.624,21.624,21.5906,21.5906,3000.0
2009-12-21 10:45:00,25.87,25.88,25.83,25.86,3000.0,21.5906,21.5989,21.5572,21.5823,3000.0
2009-12-21 10:50:00,25.86,25.88,25.85,25.88,5800.0,21.5823,21.5989,21.5739,21.5989,5800.0
2009-12-21 10:55:00,25.88,25.88,25.83,25.84,13000.0,21.5989,21.5989,21.5572,21.5656,13000.0
2009-12-21 11:00:00,25.83,25.84,25.81,25.84,6600.0,21.5572,21.5656,21.5405,21.5656,6600.0
2009-12-21 11:05:00,25.87,25.89,25.86,25.89,8400.0,21.5906,21.6073,21.5823,21.6073,8400.0
2009-12-21 11:10:00,25.89,25.9,25.89,25.9,1800.0,21.6073,21.6156,21.6073,21.6156,1800.0
2009-12-21 11:15:00,25.92,25.92,25.9,25.92,2800.0,21.6323,21.6323,21.6156,21.6323,2800.0
2009-12-21 11:20:00,25.93,25.95,25.93,25.95,2000.0,21.6407,21.6574,21.6407,21.6574,2000.0
2009-12-21 11:25:00,25.95,25.98,25.95,25.98,2600.0,21.6574,21.6824,21.6574,21.6824,2600.0
2009-12-21 11:30:00,25.97,25.98,25.96,25.96,6200.0,21.6741,21.6824,21.6657,21.6657,6200.0
2009-12-21 11:35:00,25.95,25.95,25.92,25.92,1800.0,21.6574,21.6574,21.6323,21.6323,1800.0
2009-12-21 11:40:00,25.93,25.95,25.92,25.95,5800.0,21.6407,21.6574,21.6323,21.6574,5800.0
2009-12-21 11:45:00,25.93,25.93,25.92,25.93,1400.0,21.6407,21.6407,21.6323,21.6407,1400.0
2009-12-21 11:50:00,25.93,25.93,25.91,25.91,2200.0,21.6407,21.6407,21.624,21.624,2200.0
2009-12-21 11:55:00,25.89,25.89,25.88,25.89,1200.0,21.6073,21.6073,21.5989,21.6073,1200.0
2009-12-21 12:00:00,25.89,25.92,25.89,25.92,3200.0,21.6073,21.6323,21.6073,21.6323,3200.0
2009-12-21 12:05:00,25.93,25.97,25.93,25.95,3000.0,21.6407,21.6741,21.6407,21.6574,3000.0
2009-12-21 12:10:00,25.95,25.95,25.92,25.93,8800.0,21.6574,21.6574,21.6323,21.6407,8800.0
2009-12-21 12:15:00,25.93,25.95,25.93,25.95,600.0,21.6407,21.6574,21.6407,21.6574,600.0
2009-12-21 12:20:00,25.93,25.93,25.93,25.93,1600.0,21.6407,21.6407,21.6407,21.6407,1600.0
2009-12-21 12:25:00,25.93,25.93,25.92,25.92,1800.0,21.6407,21.6407,21.6323,21.6323,1800.0
2009-12-21 12:30:00,25.91,25.91,25.9,25.9,800.0,21.624,21.624,21.6156,21.6156,800.0
2009-12-21 12:35:00,25.89,25.89,25.88,25.89,1200.0,21.6073,21.6073,21.5989,21.6073,1200.0
2009-12-21 12:40:00,25.88,25.89,25.88,25.89,2800.0,21.5989,21.6073,21.5989,21.6073,2800.0
2009-12-21 12:45:00,25.88,25.88,25.86,25.87,2600.0,21.5989,21.5989,21.5823,21.5906,2600.0
2009-12-21 12:50:00,25.87,25.88,25.86,25.88,3800.0,21.5906,21.5989,21.5823,21.5989,3800.0
2009-12-21 12:55:00,25.89,25.89,25.88,25.88,400.0,21.6073,21.6073,21.5989,21.5989,400.0
2009-12-21 13:00:00,25.89,25.9,25.88,25.9,7600.0,21.6073,21.6156,21.5989,21.6156,7600.0
2009-12-21 13:05:00,25.9,25.91,25.86,25.86,8200.0,21.6156,21.624,21.5823,21.5823,8200.0
2009-12-21 13:10:00,25.86,25.89,25.84,25.85,5400.0,21.5823,21.6073,21.5656,21.5739,5400.0
2009-12-21 13:15:00,25.86,25.87,25.86,25.86,1800.0,21.5823,21.5906,21.5823,21.5823,1800.0
2009-12-21 13:20:00,25.86,25.86,25.86,25.86,800.0,21.5823,21.5823,21.5823,21.5823,800.0
2009-12-21 13:25:00,25.86,25.88,25.86,25.86,1400.0,21.5823,21.5989,21.5823,21.5823,1400.0
2009-12-21 13:30:00,25.86,25.86,25.86,25.86,1800.0,21.5823,21.5823,21.5823,21.5823,1800.0
2009-12-21 13:35:00,25.86,25.86,25.86,25.86,3000.0,21.5823,21.5823,21.5823,21.5823,3000.0
2009-12-21 13:40:00,25.86,25.87,25.86,25.86,3000.0,21.5823,21.5906,21.5823,21.5823,3000.0
2009-12-21 13:45:00,25.86,25.86,25.86,25.86,1000.0,21.5823,21.5823,21.5823,21.5823,1000.0
2009-12-21 13:50:00,25.86,25.86,25.85,25.85,4600.0,21.5823,21.5823,21.5739,21.5739,4600.0
2009-12-21 13:55:00,25.85,25.86,25.83,25.83,2400.0,21.5739,21.5823,21.5572,21.5572,2400.0
2009-12-21 14:00:00,25.84,25.84,25.81,25.81,7000.0,21.5656,21.5656,21.5405,21.5405,7000.0
2009-12-21 14:05:00,25.81,25.84,25.8,25.83,6400.0,21.5405,21.5656,21.5322,21.5572,6400.0
2009-12-21 14:10:00,25.84,25.84,25.83,25.84,4000.0,21.5656,21.5656,21.5572,21.5656,4000.0
2009-12-21 14:15:00,25.84,25.84,25.84,25.84,2600.0,21.5656,21.5656,21.5656,21.5656,2600.0
2009-12-21 14:20:00,25.84,25.84,25.83,25.84,2000.0,21.5656,21.5656,21.5572,21.5656,2000.0
2009-12-21 14:25:00,25.84,25.84,25.83,25.84,2600.0,21.5656,21.5656,21.5572,21.5656,2600.0
2009-12-21 14:30:00,25.84,25.87,25.83,25.86,10600.0,21.5656,21.5906,21.5572,21.5823,10600.0
2009-12-21 14:35:00,25.86,25.86,25.85,25.86,11000.0,21.5823,21.5823,21.5739,21.5823,11000.0
2009-12-21 14:40:00,25.86,25.86,25.85,25.85,3400.0,21.5823,21.5823,21.5739,21.5739,3400.0
2009-12-21 14:45:00,25.85,25.86,25.85,25.85,4200.0,21.5739,21.5823,21.5739,21.5739,4200.0
2009-12-21 14:50:00,25.86,25.86,25.83,25.83,2200.0,21.5823,21.5823,21.5572,21.5572,2200.0
2009-12-21 14:55:00,25.83,25.84,25.83,25.83,3400.0,21.5572,21.5656,21.5572,21.5572,3400.0
2009-12-21 15:00:00,25.83,25.84,25.81,25.81,7000.0,21.5572,21.5656,21.5405,21.5405,7000.0
2009-12-21 15:05:00,25.83,25.84,25.83,25.84,2800.0,21.5572,21.5656,21.5572,21.5656,2800.0
2009-12-21 15:10:00,25.83,25.84,25.81,25.81,4200.0,21.5572,21.5656,21.5405,21.5405,4200.0
2009-12-21 15:15:00,25.82,25.83,25.79,25.83,5200.0,21.5489,21.5572,21.5238,21.5572,5200.0
2009-12-21 15:20:00,25.83,25.86,25.83,25.86,6600.0,21.5572,21.5823,21.5572,21.5823,6600.0
2009-12-21 15:25:00,25.85,25.86,25.84,25.84,5600.0,21.5739,21.5823,21.5656,21.5656,5600.0
2009-12-21 15:30:00,25.84,25.86,25.83,25.85,8600.0,21.5656,21.5823,21.5572,21.5739,8600.0
2009-12-21 15:35:00,25.85,25.87,25.85,25.86,7600.0,21.5739,21.5906,21.5739,21.5823,7600.0
2009-12-21 15:40:00,25.86,25.89,25.85,25.86,12600.0,21.5823,21.6073,21.5739,21.5823,12600.0
2009-12-21 15:45:00,25.85,25.86,25.84,25.84,11000.0,21.5739,21.5823,21.5656,21.5656,11000.0
2009-12-21 15:50:00,25.84,25.88,25.83,25.87,13200.0,21.5656,21.5989,21.5572,21.5906,13200.0
2009-12-21 15:55:00,25.87,25.9,25.86,25.89,23800.0,21.5906,21.6156,21.5823,21.6073,23800.0
2009-12-22 09:30:00,26.06,26.06,25.92,26.0,14400.0,21.7492,21.7492,21.6323,21.6991,14400.0
2009-12-22 09:35:00,26.0,26.03,25.98,25.98,12200.0,21.6991,21.7241,21.6824,21.6824,12200.0
2009-12-22 09:40:00,26.0,26.01,25.97,26.0,9200.0,21.6991,21.7074,21.6741,21.6991,9200.0
2009-12-22 09:45:00,26.0,26.0,25.97,25.99,4000.0,21.6991,21.6991,21.6741,21.6908,4000.0
2009-12-22 09:50:00,25.99,26.09,25.99,26.09,2200.0,21.6908,21.7742,21.6908,21.7742,2200.0
2009-12-22 09:55:00,26.09,26.1,26.08,26.09,4000.0,21.7742,21.7826,21.7659,21.7742,4000.0
2009-12-22 10:00:00,26.09,26.18,26.09,26.17,8200.0,21.7742,21.8493,21.7742,21.841,8200.0
2009-12-22 10:05:00,26.17,26.2,26.13,26.2,5600.0,21.841,21.866,21.8076,21.866,5600.0
2009-12-22 10:10:00,26.2,26.25,26.2,26.25,6800.0,21.866,21.9077,21.866,21.9077,6800.0
2009-12-22 10:15:00,26.25,26.31,26.24,26.24,8600.0,21.9077,21.9578,21.8994,21.8994,8600.0
2009-12-22 10:20:00,26.24,26.24,26.11,26.17,7400.0,21.8994,21.8994,21.7909,21.841,7400.0
2009-12-22 10:25:00,26.18,26.18,26.17,26.17,3000.0,21.8493,21.8493,21.841,21.841,3000.0
2009-12-22 10:30:00,26.17,26.17,26.11,26.11,3800.0,21.841,21.841,21.7909,21.7909,3800.0
2009-12-22 10:35:00,26.08,26.1,26.07,26.1,1800.0,21.7659,21.7826,21.7575,21.7826,1800.0
2009-12-22 10:40:00,26.11,26.11,26.09,26.09,13600.0,21.7909,21.7909,21.7742,21.7742,13600.0
2009-12-22 10:45:00,26.09,26.09,25.99,25.99,7200.0,21.7742,21.7742,21.6908,21.6908,7200.0
2009-12-22 10:50:00,26.0,26.03,26.0,26.03,7200.0,21.6991,21.7241,21.6991,21.7241,7200.0
2009-12-22 10:55:00,26.11,26.11,26.09,26.09,1800.0,21.7909,21.7909,21.7742,21.7742,1800.0
2009-12-22 11:00:00,26.1,26.1,26.02,26.04,8800.0,21.7826,21.7826,21.7158,21.7325,8800.0
2009-12-22 11:05:00,26.04,26.08,26.03,26.04,5600.0,21.7325,21.7659,21.7241,21.7325,5600.0
2009-12-22 11:10:00,26.02,26.04,26.02,26.03,2800.0,21.7158,21.7325,21.7158,21.7241,2800.0
2009-12-22 11:15:00,26.04,26.08,26.04,26.07,3200.0,21.7325,21.7659,21.7325,21.7575,3200.0
2009-12-22 11:20:00,26.06,26.07,26.02,26.02,7000.0,21.7492,21.7575,21.7158,21.7158,7000.0
2009-12-22 11:25:00,26.03,26.05,26.02,26.03,4800.0,21.7241,21.7408,21.7158,21.7241,4800.0
2009-12-22 11:30:00,26.03,26.06,26.03,26.06,4000.0,21.7241,21.7492,21.7241,21.7492,4000.0
2009-12-22 11:35:00,26.07,26.1,26.07,26.1,3200.0,21.7575,21.7826,21.7575,21.7826,3200.0
2009-12-22 11:40:00,26.1,26.13,26.1,26.12,4400.0,21.7826,21.8076,21.7826,21.7992,4400.0
2009-12-22 11:45:00,26.13,26.16,26.13,26.16,5800.0,21.8076,21.8326,21.8076,21.8326,5800.0
2009-12-22 11:50:00,26.16,26.18,26.11,26.11,64400.0,21.8326,21.8493,21.7909,21.7909,64400.0
2009-12-22 11:55:00,26.11,26.11,26.04,26.05,17200.0,21.7909,21.7909,21.7325,21.7408,17200.0
2009-12-22 12:00:00,26.05,26.07,26.05,26.06,4400.0,21.7408,21.7575,21.7408,21.7492,4400.0
2009-12-22 12:05:00,26.06,26.09,26.06,26.07,3400.0,21.7492,21.7742,21.7492,21.7575,3400.0
2009-12-22 12:10:00,26.09,26.1,26.09,26.09,3000.0,21.7742,21.7826,21.7742,21.7742,3000.0
2009-12-22 12:15:00,26.1,26.1,26.1,26.1,2200.0,21.7826,21.7826,21.7826,21.7826,2200.0
2009-12-22 12:20:00,26.1,26.11,26.1,26.1,3600.0,21.7826,21.7909,21.7826,21.7826,3600.0
2009-12-22 12:25:00,26.11,26.12,26.11,26.12,3400.0,21.7909,21.7992,21.7909,21.7992,3400.0
2009-12-22 12:30:00,26.12,26.13,26.11,26.12,2600.0,21.7992,21.8076,21.7909,21.7992,2600.0
2009-12-22 12:35:00,26.12,26.13,26.12,26.13,2600.0,21.7992,21.8076,21.7992,21.8076,2600.0
2009-12-22 12:40:00,26.13,26.13,26.12,26.12,2600.0,21.8076,21.8076,21.7992,21.7992,2600.0
2009-12-22 12:45:00,26.12,26.13,26.11,26.12,5000.0,21.7992,21.8076,21.7909,21.7992,5000.0
2009-12-22 12:50:00,26.11,26.13,26.11,26.13,3400.0,21.7909,21.8076,21.7909,21.8076,3400.0
2009-12-22 12:55:00,26.12,26.13,26.12,26.13,2000.0,21.7992,21.8076,21.7992,21.8076,2000.0
2009-12-22 13:00:00,26.13,26.13,26.1,26.1,7200.0,21.8076,21.8076,21.7826,21.7826,7200.0
2009-12-22 13:05:00,26.11,26.11,26.07,26.09,16200.0,21.7909,21.7909,21.7575,21.7742,16200.0
2009-12-22 13:10:00,26.09,26.09,26.09,26.09,3600.0,21.7742,21.7742,21.7742,21.7742,3600.0
2009-12-22 13:15:00,26.09,26.09,26.04,26.05,7400.0,21.7742,21.7742,21.7325,21.7408,7400.0
2009-12-22 13:20:00,26.06,26.08,26.06,26.08,3400.0,21.7492,21.7659,21.7492,21.7659,3400.0
2009-12-22 13:25:00,26.08,26.08,26.06,26.06,5600.0,21.7659,21.7659,21.7492,21.7492,5600.0
2009-12-22 13:30:00,26.06,26.07,26.06,26.07,5800.0,21.7492,21.7575,21.7492,21.7575,5800.0
2009-12-22 13:35:00,26.07,26.07,26.07,26.07,15400.0,21.7575,21.7575,21.7575,21.7575,15400.0
2009-12-22 13:40:00,26.07,26.07,26.04,26.04,5600.0,21.7575,21.7575,21.7325,21.7325,5600.0
2009-12-22 13:45:00,26.06,26.06,26.05,26.06,2400.0,21.7492,21.7492,21.7408,21.7492,2400.0
2009-12-22 13:50:00,26.06,26.08,26.04,26.05,8200.0,21.7492,21.7659,21.7325,21.7408,8200.0
2009-12-22 13:55:00,26.05,26.07,26.05,26.07,3400.0,21.7408,21.7575,21.7408,21.7575,3400.0
2009-12-22 14:00:00,26.07,26.08,26.07,26.07,9800.0,21.7575,21.7659,21.7575,21.7575,9800.0
2009-12-22 14:05:00,26.08,26.1,26.07,26.1,3800.0,21.7659,21.7826,21.7575,21.7826,3800.0
2009-12-22 14:10:00,26.09,26.1,26.08,26.1,6200.0,21.7742,21.7826,21.7659,21.7826,6200.0
2009-12-22 14:15:00,26.1,26.11,26.1,26.11,4600.0,21.7826,21.7909,21.7826,21.7909,4600.0
2009-12-22 14:20:00,26.11,26.13,26.11,26.13,3600.0,21.7909,21.8076,21.7909,21.8076,3600.0
2009-12-22 14:25:00,26.12,26.13,26.11,26.11,7400.0,21.7992,21.8076,21.7909,21.7909,7400.0
2009-12-22 14:30:00,26.11,26.11,26.1,26.1,7800.0,21.7909,21.7909,21.7826,21.7826,7800.0
2009-12-22 14:35:00,26.11,26.12,26.1,26.11,9200.0,21.7909,21.7992,21.7826,21.7909,9200.0
2009-12-22 14:40:00,26.12,26.12,26.11,26.11,7600.0,21.7992,21.7992,21.7909,21.7909,7600.0
2009-12-22 14:45:00,26.11,26.11,26.09,26.1,8200.0,21.7909,21.7909,21.7742,21.7826,8200.0
2009-12-22 14:50:00,26.1,26.11,26.09,26.1,8200.0,21.7826,21.7909,21.7742,21.7826,8200.0
2009-12-22 14:55:00,26.1,26.11,26.1,26.1,6800.0,21.7826,21.7909,21.7826,21.7826,6800.0
2009-12-22 15:00:00,26.1,26.1,26.1,26.1,4000.0,21.7826,21.7826,21.7826,21.7826,4000.0
2009-12-22 15:05:00,26.1,26.11,26.1,26.1,12400.0,21.7826,21.7909,21.7826,21.7826,12400.0
2009-12-22 15:10:00,26.1,26.11,26.1,26.1,5600.0,21.7826,21.7909,21.7826,21.7826,5600.0
2009-12-22 15:15:00,26.1,26.1,26.03,26.04,38600.0,21.7826,21.7826,21.7241,21.7325,38600.0
2009-12-22 15:20:00,26.04,26.04,26.02,26.02,16800.0,21.7325,21.7325,21.7158,21.7158,16800.0
2009-12-22 15:25:00,26.02,26.02,25.99,25.99,29600.0,21.7158,21.7158,21.6908,21.6908,29600.0
2009-12-22 15:30:00,26.0,26.0,25.98,26.0,64400.0,21.6991,21.6991,21.6824,21.6991,64400.0
2009-12-22 15:35:00,26.0,26.03,26.0,26.03,16200.0,21.6991,21.7241,21.6991,21.7241,16200.0
2009-12-22 15:40:00,26.04,26.09,26.03,26.09,25600.0,21.7325,21.7742,21.7241,21.7742,25600.0
2009-12-22 15:45:00,26.09,26.1,26.07,26.1,32800.0,21.7742,21.7826,21.7575,21.7826,32800.0
2009-12-22 15:50:00,26.09,26.11,26.09,26.11,17200.0,21.7742,21.7909,21.7742,21.7909,17200.0
2009-12-22 15:55:00,26.11,26.13,26.1,26.1,45600.0,21.7909,21.8076,21.7826,21.7826,45600.0
2009-12-23 09:30:00,26.36,26.39,26.31,26.36,16400.0,21.9995,22.0246,21.9578,21.9995,16400.0
2009-12-23 09:35:00,26.36,26.36,26.29,26.32,21200.0,21.9995,21.9995,21.9411,21.9662,21200.0
2009-12-23 09:40:00,26.31,26.31,26.17,26.17,15600.0,21.9578,21.9578,21.841,21.841,15600.0
2009-12-23 09:45:00,26.17,26.22,26.17,26.22,1000.0,21.841,21.8827,21.841,21.8827,1000.0
2009-12-23 09:50:00,26.28,26.32,26.27,26.28,7800.0,21.9328,21.9662,21.9244,21.9328,7800.0
2009-12-23 09:55:00,26.27,26.29,26.25,26.25,3800.0,21.9244,21.9411,21.9077,21.9077,3800.0
2009-12-23 10:00:00,26.25,26.25,26.11,26.12,11200.0,21.9077,21.9077,21.7909,21.7992,11200.0
2009-12-23 10:05:00,26.15,26.18,26.13,26.18,3000.0,21.8243,21.8493,21.8076,21.8493,3000.0
2009-12-23 10:10:00,26.17,26.18,26.16,26.16,3000.0,21.841,21.8493,21.8326,21.8326,3000.0
2009-12-23 10:15:00,26.16,26.17,26.14,26.14,3000.0,21.8326,21.841,21.8159,21.8159,3000.0
2009-12-23 10:20:00,26.13,26.14,26.13,26.13,3600.0,21.8076,21.8159,21.8076,21.8076,3600.0
2009-12-23 10:25:00,26.15,26.2,26.15,26.2,4200.0,21.8243,21.866,21.8243,21.866,4200.0
2009-12-23 10:30:00,26.2,26.21,26.13,26.13,14400.0,21.866,21.8744,21.8076,21.8076,14400.0
2009-12-23 10:35:00,26.13,26.14,26.1,26.14,11000.0,21.8076,21.8159,21.7826,21.8159,11000.0
2009-12-23 10:40:00,26.14,26.14,26.14,26.14,1000.0,21.8159,21.8159,21.8159,21.8159,1000.0
2009-12-23 10:45:00,26.14,26.14,26.14,26.14,800.0,21.8159,21.8159,21.8159,21.8159,800.0
2009-12-23 10:50:00,26.18,26.2,26.11,26.15,15600.0,21.8493,21.866,21.7909,21.8243,15600.0
2009-12-23 10:55:00,26.15,26.18,26.14,26.18,1400.0,21.8243,21.8493,21.8159,21.8493,1400.0
2009-12-23 11:00:00,26.19,26.26,26.18,26.26,3000.0,21.8577,21.9161,21.8493,21.9161,3000.0
2009-12-23 11:05:00,26.27,26.27,26.17,26.17,16000.0,21.9244,21.9244,21.841,21.841,16000.0
2009-12-23 11:10:00,26.18,26.18,26.17,26.18,3200.0,21.8493,21.8493,21.841,21.8493,3200.0
2009-12-23 11:15:00,26.18,26.18,26.17,26.18,14200.0,21.8493,21.8493,21.841,21.8493,14200.0
2009-12-23 11:20:00,26.18,26.18,26.18,26.18,2200.0,21.8493,21.8493,21.8493,21.8493,2200.0
2009-12-23 11:25:00,26.18,26.18,26.17,26.17,5400.0,21.8493,21.8493,21.841,21.841,5400.0
2009-12-23 11:30:00,26.18,26.18,26.18,26.18,8000.0,21.8493,21.8493,21.8493,21.8493,8000.0
2009-12-23 11:35:00,26.18,26.18,26.17,26.17,4000.0,21.8493,21.8493,21.841,21.841,4000.0
2009-12-23 11:40:00,26.18,26.23,26.18,26.18,18600.0,21.8493,21.8911,21.8493,21.8493,18600.0
2009-12-23 11:45:00,26.18,26.2,26.18,26.2,1000.0,21.8493,21.866,21.8493,21.866,1000.0
2009-12-23 11:50:00,26.2,26.22,26.2,26.22,4800.0,21.866,21.8827,21.866,21.8827,4800.0
2009-12-23 11:55:00,26.22,26.25,26.22,26.24,3200.0,21.8827,21.9077,21.8827,21.8994,3200.0
2009-12-23 12:00:00,26.24,26.24,26.21,26.21,3600.0,21.8994,21.8994,21.8744,21.8744,3600.0
2009-12-23 12:05:00,26.21,26.21,26.21,26.21,200.0,21.8744,21.8744,21.8744,21.8744,200.0
2009-12-23 12:10:00,26.23,26.27,26.23,26.27,4800.0,21.8911,21.9244,21.8911,21.9244,4800.0
2009-12-23 12:15:00,26.26,26.26,26.2,26.2,6000.0,21.9161,21.9161,21.866,21.866,6000.0
2009-12-23 12:20:00,26.21,26.22,26.21,26.21,4400.0,21.8744,21.8827,21.8744,21.8744,4400.0
2009-12-23 12:25:00,26.2,26.2,26.19,26.19,1400.0,21.866,21.866,21.8577,21.8577,1400.0
2009-12-23 12:30:00,26.18,26.18,26.15,26.16,9000.0,21.8493,21.8493,21.8243,21.8326,9000.0
2009-12-23 12:35:00,26.17,26.17,26.16,26.16,600.0,21.841,21.841,21.8326,21.8326,600.0
2009-12-23 12:40:00,26.19,26.2,26.19,26.2,2400.0,21.8577,21.866,21.8577,21.866,2400.0
2009-12-23 12:45:00,26.2,26.21,26.16,26.16,8600.0,21.866,21.8744,21.8326,21.8326,8600.0
2009-12-23 12:50:00,26.16,26.21,26.15,26.21,10000.0,21.8326,21.8744,21.8243,21.8744,10000.0
2009-12-23 12:55:00,26.22,26.22,26.18,26.18,4000.0,21.8827,21.8827,21.8493,21.8493,4000.0
2009-12-23 13:00:00,26.2,26.2,26.19,26.19,1800.0,21.866,21.866,21.8577,21.8577,1800.0
2009-12-23 13:05:00,26.2,26.21,26.2,26.21,3000.0,21.866,21.8744,21.866,21.8744,3000.0
2009-12-23 13:10:00,26.21,26.21,26.2,26.21,1400.0,21.8744,21.8744,21.866,21.8744,1400.0
2009-12-23 13:15:00,26.22,26.22,26.21,26.21,7400.0,21.8827,21.8827,21.8744,21.8744,7400.0
2009-12-23 13:20:00,26.22,26.23,26.21,26.22,5000.0,21.8827,21.8911,21.8744,21.8827,5000.0
2009-12-23 13:25:00,26.22,26.23,26.22,26.22,4200.0,21.8827,21.8911,21.8827,21.8827,4200.0
2009-12-23 13:30:00,26.22,26.25,26.21,26.24,8600.0,21.8827,21.9077,21.8744,21.8994,8600.0
2009-12-23 13:35:00,26.23,26.23,26.23,26.23,1400.0,21.8911,21.8911,21.8911,21.8911,1400.0
2009-12-23 13:40:00,26.24,26.25,26.24,26.25,2600.0,21.8994,21.9077,21.8994,21.9077,2600.0
2009-12-23 13:45:00,26.25,26.26,26.2,26.2,17600.0,21.9077,21.9161,21.866,21.866,17600.0
2009-12-23 13:50:00,26.21,26.23,26.2,26.21,10400.0,21.8744,21.8911,21.866,21.8744,10400.0
2009-12-23 13:55:00,26.22,26.22,26.21,26.21,4400.0,21.8827,21.8827,21.8744,21.8744,4400.0
2009-12-23 14:00:00,26.21,26.22,26.18,26.18,7600.0,21.8744,21.8827,21.8493,21.8493,7600.0
2009-12-23 14:05:00,26.2,26.21,26.18,26.2,4800.0,21.866,21.8744,21.8493,21.866,4800.0
2009-12-23 14:10:00,26.21,26.23,26.21,26.23,800.0,21.8744,21.8911,21.8744,21.8911,800.0
2009-12-23 14:15:00,26.22,26.23,26.22,26.23,4400.0,21.8827,21.8911,21.8827,21.8911,4400.0
2009-12-23 14:20:00,26.23,26.23,26.2,26.21,4200.0,21.8911,21.8911,21.866,21.8744,4200.0
2009-12-23 14:25:00,26.21,26.21,26.18,26.18,2200.0,21.8744,21.8744,21.8493,21.8493,2200.0
2009-12-23 14:30:00,26.2,26.2,26.18,26.19,8800.0,21.866,21.866,21.8493,21.8577,8800.0
2009-12-23 14:35:00,26.22,26.24,26.21,26.24,3800.0,21.8827,21.8994,21.8744,21.8994,3800.0
2009-12-23 14:40:00,26.25,26.25,26.24,26.25,2200.0,21.9077,21.9077,21.8994,21.9077,2200.0
2009-12-23 14:45:00,26.25,26.25,26.24,26.25,7200.0,21.9077,21.9077,21.8994,21.9077,7200.0
2009-12-23 14:50:00,26.25,26.25,26.24,26.25,2800.0,21.9077,21.9077,21.8994,21.9077,2800.0
2009-12-23 14:55:00,26.25,26.25,26.25,26.25,1200.0,21.9077,21.9077,21.9077,21.9077,1200.0
2009-12-23 15:00:00,26.24,26.25,26.24,26.24,4000.0,21.8994,21.9077,21.8994,21.8994,4000.0
2009-12-23 15:05:00,26.25,26.25,26.24,26.25,4800.0,21.9077,21.9077,21.8994,21.9077,4800.0
2009-12-23 15:10:00,26.25,26.27,26.25,26.27,4400.0,21.9077,21.9244,21.9077,21.9244,4400.0
2009-12-23 15:15:00,26.26,26.28,26.25,26.28,12400.0,21.9161,21.9328,21.9077,21.9328,12400.0
2009-12-23 15:20:00,26.27,26.27,26.25,26.25,4800.0,21.9244,21.9244,21.9077,21.9077,4800.0
2009-12-23 15:25:00,26.25,26.25,26.24,26.24,2400.0,21.9077,21.9077,21.8994,21.8994,2400.0
2009-12-23 15:30:00,26.24,26.25,26.24,26.25,4600.0,21.8994,21.9077,21.8994,21.9077,4600.0
2009-12-23 15:35:00,26.25,26.27,26.25,26.26,5600.0,21.9077,21.9244,21.9077,21.9161,5600.0
2009-12-23 15:40:00,26.25,26.27,26.18,26.18,21800.0,21.9077,21.9244,21.8493,21.8493,21800.0
2009-12-23 15:45:00,26.18,26.24,26.18,26.23,27800.0,21.8493,21.8994,21.8493,21.8911,27800.0
2009-12-23 15:50:00,26.23,26.27,26.23,26.27,9800.0,21.8911,21.9244,21.8911,21.9244,9800.0
2009-12-23 15:55:00,26.26,26.27,26.22,26.25,33000.0,21.9161,21.9244,21.8827,21.9077,33000.0
2009-12-24 09:30:00,26.35,26.36,26.35,26.35,8000.0,21.9912,21.9995,21.9912,21.9912,8000.0
2009-12-24 09:35:00,26.4,26.41,26.37,26.37,1600.0,22.0329,22.0413,22.0079,22.0079,1600.0
2009-12-24 09:40:00,26.39,26.47,26.38,26.4,2400.0,22.0246,22.0914,22.0162,22.0329,2400.0
2009-12-24 09:45:00,26.39,26.42,26.39,26.39,2400.0,22.0246,22.0496,22.0246,22.0246,2400.0
2009-12-24 09:50:00,26.36,26.36,26.34,26.36,2800.0,21.9995,21.9995,21.9829,21.9995,2800.0
2009-12-24 09:55:00,26.35,26.35,26.34,26.34,1200.0,21.9912,21.9912,21.9829,21.9829,1200.0
2009-12-24 10:00:00,26.3,26.34,26.3,26.34,2200.0,21.9495,21.9829,21.9495,21.9829,2200.0
2009-12-24 10:05:00,26.36,26.38,26.35,26.35,1600.0,21.9995,22.0162,21.9912,21.9912,1600.0
2009-12-24 10:10:00,26.33,26.33,26.31,26.31,600.0,21.9745,21.9745,21.9578,21.9578,600.0
2009-12-24 10:15:00,26.31,26.31,26.29,26.31,3800.0,21.9578,21.9578,21.9411,21.9578,3800.0
2009-12-24 10:20:00,26.33,26.33,26.32,26.33,2000.0,21.9745,21.9745,21.9662,21.9745,2000.0
2009-12-24 10:25:00,26.32,26.33,26.29,26.29,1400.0,21.9662,21.9745,21.9411,21.9411,1400.0
2009-12-24 10:30:00,26.27,26.29,26.25,26.26,3000.0,21.9244,21.9411,21.9077,21.9161,3000.0
2009-12-24 10:35:00,26.28,26.29,26.26,26.28,2200.0,21.9328,21.9411,21.9161,21.9328,2200.0
2009-12-24 10:40:00,26.29,26.29,26.27,26.27,1600.0,21.9411,21.9411,21.9244,21.9244,1600.0
2009-12-24 10:45:00,26.28,26.28,26.25,26.27,1000.0,21.9328,21.9328,21.9077,21.9244,1000.0
2009-12-24 10:50:00,26.25,26.25,26.24,26.24,1400.0,21.9077,21.9077,21.8994,21.8994,1400.0
2009-12-24 10:55:00,26.25,26.25,26.21,26.21,4800.0,21.9077,21.9077,21.8744,21.8744,4800.0
2009-12-24 11:00:00,26.21,26.21,26.2,26.2,1400.0,21.8744,21.8744,21.866,21.866,1400.0
2009-12-24 11:05:00,26.21,26.21,26.18,26.19,2400.0,21.8744,21.8744,21.8493,21.8577,2400.0
2009-12-24 11:10:00,26.19,26.2,26.19,26.2,2000.0,21.8577,21.866,21.8577,21.866,2000.0
2009-12-24 11:15:00,26.2,26.2,26.2,26.2,3200.0,21.866,21.866,21.866,21.866,3200.0
2009-12-24 11:20:00,26.18,26.2,26.18,26.19,4600.0,21.8493,21.866,21.8493,21.8577,4600.0
2009-12-24 11:25:00,26.18,26.18,26.17,26.17,1000.0,21.8493,21.8493,21.841,21.841,1000.0
2009-12-24 11:30:00,26.18,26.18,26.18,26.18,1600.0,21.8493,21.8493,21.8493,21.8493,1600.0
2009-12-24 11:35:00,26.18,26.19,26.18,26.18,1200.0,21.8493,21.8577,21.8493,21.8493,1200.0
2009-12-24 11:40:00,26.18,26.2,26.13,26.15,12600.0,21.8493,21.866,21.8076,21.8243,12600.0
2009-12-24 11:45:00,26.16,26.16,26.15,26.15,3600.0,21.8326,21.8326,21.8243,21.8243,3600.0
2009-12-24 11:50:00,26.14,26.15,26.14,26.15,1400.0,21.8159,21.8243,21.8159,21.8243,1400.0
2009-12-24 11:55:00,26.15,26.15,26.15,26.15,1400.0,21.8243,21.8243,21.8243,21.8243,1400.0
2009-12-24 12:00:00,26.15,26.16,26.15,26.16,3600.0,21.8243,21.8326,21.8243,21.8326,3600.0
2009-12-24 12:05:00,26.15,26.16,26.15,26.15,2600.0,21.8243,21.8326,21.8243,21.8243,2600.0
2009-12-24 12:10:00,26.15,26.16,26.15,26.15,5600.0,21.8243,21.8326,21.8243,21.8243,5600.0
2009-12-24 12:15:00,26.16,26.16,26.16,26.16,200.0,21.8326,21.8326,21.8326,21.8326,200.0
2009-12-24 12:20:00,26.15,26.16,26.15,26.16,1600.0,21.8243,21.8326,21.8243,21.8326,1600.0
2009-12-24 12:25:00,26.16,26.16,26.13,26.14,9800.0,21.8326,21.8326,21.8076,21.8159,9800.0
2009-12-24 12:30:00,26.14,26.16,26.14,26.15,4400.0,21.8159,21.8326,21.8159,21.8243,4400.0
2009-12-24 12:35:00,26.15,26.16,26.11,26.11,16600.0,21.8243,21.8326,21.7909,21.7909,16600.0
2009-12-24 12:40:00,26.11,26.14,26.11,26.14,6400.0,21.7909,21.8159,21.7909,21.8159,6400.0
2009-12-24 12:45:00,26.13,26.18,26.13,26.18,6200.0,21.8076,21.8493,21.8076,21.8493,6200.0
2009-12-24 12:50:00,26.18,26.23,26.18,26.2,14400.0,21.8493,21.8911,21.8493,21.866,14400.0
2009-12-24 12:55:00,26.22,26.25,26.22,26.24,6800.0,21.8827,21.9077,21.8827,21.8994,6800.0
2009-12-28 09:30:00,26.21,26.24,26.18,26.24,11400.0,21.8744,21.8994,21.8493,21.8994,11400.0
2009-12-28 09:35:00,26.18,26.25,26.18,26.22,2800.0,21.8493,21.9077,21.8493,21.8827,2800.0
2009-12-28 09:40:00,26.15,26.2,26.08,26.11,4600.0,21.8243,21.866,21.7659,21.7909,4600.0
2009-12-28 09:45:00,26.14,26.25,26.13,26.23,10800.0,21.8159,21.9077,21.8076,21.8911,10800.0
2009-12-28 09:50:00,26.23,26.27,26.23,26.27,3800.0,21.8911,21.9244,21.8911,21.9244,3800.0
2009-12-28 09:55:00,26.27,26.27,26.26,26.26,1000.0,21.9244,21.9244,21.9161,21.9161,1000.0
2009-12-28 10:00:00,26.24,26.24,26.23,26.24,1800.0,21.8994,21.8994,21.8911,21.8994,1800.0
2009-12-28 10:05:00,26.27,26.27,26.24,26.24,6600.0,21.9244,21.9244,21.8994,21.8994,6600.0
2009-12-28 10:10:00,26.24,26.24,26.24,26.24,0.0,21.8994,21.8994,21.8994,21.8994,0.0
2009-12-28 10:15:00,26.23,26.27,26.23,26.27,2000.0,21.8911,21.9244,21.8911,21.9244,2000.0
2009-12-28 10:20:00,26.27,26.27,26.25,26.25,2200.0,21.9244,21.9244,21.9077,21.9077,2200.0
2009-12-28 10:25:00,26.23,26.24,26.23,26.24,600.0,21.8911,21.8994,21.8911,21.8994,600.0
2009-12-28 10:30:00,26.24,26.25,26.24,26.25,2000.0,21.8994,21.9077,21.8994,21.9077,2000.0
2009-12-28 10:35:00,26.25,26.25,26.24,26.24,1600.0,21.9077,21.9077,21.8994,21.8994,1600.0
2009-12-28 10:40:00,26.24,26.24,26.24,26.24,200.0,21.8994,21.8994,21.8994,21.8994,200.0
2009-12-28 10:45:00,26.23,26.23,26.23,26.23,200.0,21.8911,21.8911,21.8911,21.8911,200.0
2009-12-28 10:50:00,26.22,26.27,26.22,26.25,3400.0,21.8827,21.9244,21.8827,21.9077,3400.0
2009-12-28 10:55:00,26.27,26.28,26.27,26.28,600.0,21.9244,21.9328,21.9244,21.9328,600.0
2009-12-28 11:00:00,26.27,26.29,26.27,26.27,4400.0,21.9244,21.9411,21.9244,21.9244,4400.0
2009-12-28 11:05:00,26.28,26.28,26.28,26.28,200.0,21.9328,21.9328,21.9328,21.9328,200.0
2009-12-28 11:10:00,26.27,26.29,26.27,26.28,1800.0,21.9244,21.9411,21.9244,21.9328,1800.0
2009-12-28 11:15:00,26.27,26.28,26.27,26.28,2000.0,21.9244,21.9328,21.9244,21.9328,2000.0
2009-12-28 11:20:00,26.28,26.28,26.27,26.27,800.0,21.9328,21.9328,21.9244,21.9244,800.0
2009-12-28 11:25:00,26.27,26.28,26.27,26.27,2600.0,21.9244,21.9328,21.9244,21.9244,2600.0
2009-12-28 11:30:00,26.28,26.28,26.28,26.28,1400.0,21.9328,21.9328,21.9328,21.9328,1400.0
2009-12-28 11:35:00,26.29,26.29,26.28,26.28,1200.0,21.9411,21.9411,21.9328,21.9328,1200.0
2009-12-28 11:40:00,26.29,26.3,26.28,26.3,3400.0,21.9411,21.9495,21.9328,21.9495,3400.0
2009-12-28 11:45:00,26.3,26.3,26.3,26.3,200.0,21.9495,21.9495,21.9495,21.9495,200.0
2009-12-28 11:50:00,26.3,26.3,26.29,26.3,3200.0,21.9495,21.9495,21.9411,21.9495,3200.0
2009-12-28 11:55:00,26.3,26.31,26.3,26.31,1000.0,21.9495,21.9578,21.9495,21.9578,1000.0
2009-12-28 12:00:00,26.3,26.31,26.3,26.31,1200.0,21.9495,21.9578,21.9495,21.9578,1200.0
2009-12-28 12:05:00,26.3,26.31,26.3,26.31,600.0,21.9495,21.9578,21.9495,21.9578,600.0
2009-12-28 12:10:00,26.31,26.31,26.31,26.31,400.0,21.9578,21.9578,21.9578,21.9578,400.0
2009-12-28 12:15:00,26.3,26.31,26.3,26.31,600.0,21.9495,21.9578,21.9495,21.9578,600.0
2009-12-28 12:20:00,26.3,26.31,26.3,26.3,2200.0,21.9495,21.9578,21.9495,21.9495,2200.0
2009-12-28 12:25:00,26.31,26.31,26.3,26.3,1400.0,21.9578,21.9578,21.9495,21.9495,1400.0
2009-12-28 12:30:00,26.3,26.3,26.3,26.3,200.0,21.9495,21.9495,21.9495,21.9495,200.0
2009-12-28 12:35:00,26.3,26.31,26.3,26.3,1800.0,21.9495,21.9578,21.9495,21.9495,1800.0
2009-12-28 12:40:00,26.31,26.32,26.31,26.32,1400.0,21.9578,21.9662,21.9578,21.9662,1400.0
2009-12-28 12:45:00,26.31,26.33,26.29,26.31,14400.0,21.9578,21.9745,21.9411,21.9578,14400.0
2009-12-28 12:50:00,26.31,26.34,26.31,26.32,8000.0,21.9578,21.9829,21.9578,21.9662,8000.0
2009-12-28 12:55:00,26.32,26.32,26.31,26.31,600.0,21.9662,21.9662,21.9578,21.9578,600.0
2009-12-28 13:00:00,26.31,26.31,26.3,26.3,600.0,21.9578,21.9578,21.9495,21.9495,600.0
2009-12-28 13:05:00,26.3,26.3,26.3,26.3,0.0,21.9495,21.9495,21.9495,21.9495,0.0
2009-12-28 13:10:00,26.29,26.29,26.28,26.28,400.0,21.9411,21.9411,21.9328,21.9328,400.0
2009-12-28 13:15:00,26.28,26.28,26.28,26.28,0.0,21.9328,21.9328,21.9328,21.9328,0.0
2009-12-28 13:20:00,26.29,26.3,26.29,26.29,1600.0,21.9411,21.9495,21.9411,21.9411,1600.0
2009-12-28 13:25:00,26.3,26.3,26.28,26.29,2800.0,21.9495,21.9495,21.9328,21.9411,2800.0
2009-12-28 13:30:00,26.31,26.31,26.31,26.31,200.0,21.9578,21.9578,21.9578,21.9578,200.0
2009-12-28 13:35:00,26.31,26.31,26.31,26.31,800.0,21.9578,21.9578,21.9578,21.9578,800.0
2009-12-28 13:40:00,26.31,26.32,26.31,26.32,1400.0,21.9578,21.9662,21.9578,21.9662,1400.0
2009-12-28 13:45:00,26.32,26.32,26.31,26.31,1800.0,21.9662,21.9662,21.9578,21.9578,1800.0
2009-12-28 13:50:00,26.32,26.32,26.31,26.32,1400.0,21.9662,21.9662,21.9578,21.9662,1400.0
2009-12-28 13:55:00,26.32,26.33,26.31,26.32,4400.0,21.9662,21.9745,21.9578,21.9662,4400.0
2009-12-28 14:00:00,26.31,26.31,26.29,26.29,1800.0,21.9578,21.9578,21.9411,21.9411,1800.0
2009-12-28 14:05:00,26.29,26.29,26.29,26.29,1200.0,21.9411,21.9411,21.9411,21.9411,1200.0
2009-12-28 14:10:00,26.29,26.29,26.24,26.26,3200.0,21.9411,21.9411,21.8994,21.9161,3200.0
2009-12-28 14:15:00,26.26,26.26,26.25,26.26,800.0,21.9161,21.9161,21.9077,21.9161,800.0
2009-12-28 14:20:00,26.29,26.29,26.29,26.29,200.0,21.9411,21.9411,21.9411,21.9411,200.0
2009-12-28 14:25:00,26.28,26.3,26.28,26.3,1800.0,21.9328,21.9495,21.9328,21.9495,1800.0
2009-12-28 14:30:00,26.29,26.3,26.29,26.3,800.0,21.9411,21.9495,21.9411,21.9495,800.0
2009-12-28 14:35:00,26.29,26.3,26.27,26.27,1000.0,21.9411,21.9495,21.9244,21.9244,1000.0
2009-12-28 14:40:00,26.29,26.31,26.29,26.31,3600.0,21.9411,21.9578,21.9411,21.9578,3600.0
2009-12-28 14:45:00,26.31,26.31,26.31,26.31,0.0,21.9578,21.9578,21.9578,21.9578,0.0
2009-12-28 14:50:00,26.3,26.33,26.3,26.33,7400.0,21.9495,21.9745,21.9495,21.9745,7400.0
2009-12-28 14:55:00,26.34,26.34,26.31,26.31,6600.0,21.9829,21.9829,21.9578,21.9578,6600.0
2009-12-28 15:00:00,26.3,26.3,26.27,26.27,4400.0,21.9495,21.9495,21.9244,21.9244,4400.0
2009-12-28 15:05:00,26.27,26.28,26.27,26.27,2800.0,21.9244,21.9328,21.9244,21.9244,2800.0
2009-12-28 15:10:00,26.27,26.3,26.27,26.29,3000.0,21.9244,21.9495,21.9244,21.9411,3000.0
2009-12-28 15:15:00,26.29,26.29,26.28,26.28,1000.0,21.9411,21.9411,21.9328,21.9328,1000.0
2009-12-28 15:20:00,26.29,26.29,26.27,26.27,3400.0,21.9411,21.9411,21.9244,21.9244,3400.0
2009-12-28 15:25:00,26.27,26.27,26.25,26.27,4800.0,21.9244,21.9244,21.9077,21.9244,4800.0
2009-12-28 15:30:00,26.26,26.29,26.26,26.28,2000.0,21.9161,21.9411,21.9161,21.9328,2000.0
2009-12-28 15:35:00,26.28,26.31,26.28,26.29,9200.0,21.9328,21.9578,21.9328,21.9411,9200.0
2009-12-28 15:40:00,26.28,26.32,26.28,26.32,5400.0,21.9328,21.9662,21.9328,21.9662,5400.0
2009-12-28 15:45:00,26.33,26.33,26.29,26.31,5000.0,21.9745,21.9745,21.9411,21.9578,5000.0
2009-12-28 15:50:00,26.31,26.33,26.3,26.32,3000.0,21.9578,21.9745,21.9495,21.9662,3000.0
2009-12-28 15:55:00,26.34,26.35,26.32,26.35,7800.0,21.9829,21.9912,21.9662,21.9912,7800.0
2009-12-29 09:30:00,26.22,26.27,26.22,26.27,20600.0,21.8827,21.9244,21.8827,21.9244,20600.0
2009-12-29 09:35:00,26.3,26.39,26.3,26.34,2800.0,21.9495,22.0246,21.9495,21.9829,2800.0
2009-12-29 09:40:00,26.38,26.38,26.25,26.25,3600.0,22.0162,22.0162,21.9077,21.9077,3600.0
2009-12-29 09:45:00,26.28,26.37,26.28,26.31,6200.0,21.9328,22.0079,21.9328,21.9578,6200.0
2009-12-29 09:50:00,26.33,26.34,26.31,26.34,3400.0,21.9745,21.9829,21.9578,21.9829,3400.0
2009-12-29 09:55:00,26.37,26.39,26.37,26.39,3800.0,22.0079,22.0246,22.0079,22.0246,3800.0
2009-12-29 10:00:00,26.4,26.4,26.36,26.36,5600.0,22.0329,22.0329,21.9995,21.9995,5600.0
2009-12-29 10:05:00,26.39,26.41,26.38,26.41,3600.0,22.0246,22.0413,22.0162,22.0413,3600.0
2009-12-29 10:10:00,26.4,26.44,26.4,26.44,13000.0,22.0329,22.0663,22.0329,22.0663,13000.0
2009-12-29 10:15:00,26.44,26.44,26.39,26.39,13800.0,22.0663,22.0663,22.0246,22.0246,13800.0
2009-12-29 10:20:00,26.41,26.44,26.39,26.43,6400.0,22.0413,22.0663,22.0246,22.058,6400.0
2009-12-29 10:25:00,26.44,26.44,26.41,26.41,5000.0,22.0663,22.0663,22.0413,22.0413,5000.0
2009-12-29 10:30:00,26.41,26.43,26.41,26.43,2400.0,22.0413,22.058,22.0413,22.058,2400.0
2009-12-29 10:35:00,26.43,26.46,26.43,26.46,6600.0,22.058,22.083,22.058,22.083,6600.0
2009-12-29 10:40:00,26.46,26.47,26.43,26.45,3000.0,22.083,22.0914,22.058,22.0747,3000.0
2009-12-29 10:45:00,26.45,26.49,26.44,26.49,7600.0,22.0747,22.108,22.0663,22.108,7600.0
2009-12-29 10:50:00,26.49,26.49,26.45,26.45,3800.0,22.108,22.108,22.0747,22.0747,3800.0
2009-12-29 10:55:00,26.43,26.45,26.43,26.43,3800.0,22.058,22.0747,22.058,22.058,3800.0
2009-12-29 11:00:00,26.43,26.5,26.43,26.5,4000.0,22.058,22.1164,22.058,22.1164,4000.0
2009-12-29 11:05:00,26.51,26.55,26.51,26.52,15800.0,22.1247,22.1581,22.1247,22.1331,15800.0
2009-12-29 11:10:00,26.49,26.51,26.49,26.5,2800.0,22.108,22.1247,22.108,22.1164,2800.0
2009-12-29 11:15:00,26.51,26.51,26.5,26.5,2000.0,22.1247,22.1247,22.1164,22.1164,2000.0
2009-12-29 11:20:00,26.5,26.54,26.49,26.54,14600.0,22.1164,22.1498,22.108,22.1498,14600.0
2009-12-29 11:25:00,26.54,26.54,26.47,26.49,8200.0,22.1498,22.1498,22.0914,22.108,8200.0
2009-12-29 11:30:00,26.49,26.52,26.49,26.52,12800.0,22.108,22.1331,22.108,22.1331,12800.0
2009-12-29 11:35:00,26.53,26.58,26.53,26.57,6400.0,22.1414,22.1832,22.1414,22.1748,6400.0
2009-12-29 11:40:00,26.57,26.58,26.53,26.53,11600.0,22.1748,22.1832,22.1414,22.1414,11600.0
2009-12-29 11:45:00,26.53,26.55,26.53,26.54,4800.0,22.1414,22.1581,22.1414,22.1498,4800.0
2009-12-29 11:50:00,26.56,26.56,26.54,26.55,9400.0,22.1665,22.1665,22.1498,22.1581,9400.0
2009-12-29 11:55:00,26.54,26.54,26.52,26.52,3200.0,22.1498,22.1498,22.1331,22.1331,3200.0
2009-12-29 12:00:00,26.52,26.58,26.52,26.57,7200.0,22.1331,22.1832,22.1331,22.1748,7200.0
2009-12-29 12:05:00,26.57,26.59,26.57,26.59,3400.0,22.1748,22.1915,22.1748,22.1915,3400.0
2009-12-29 12:10:00,26.59,26.65,26.59,26.64,12400.0,22.1915,22.2416,22.1915,22.2332,12400.0
2009-12-29 12:15:00,26.63,26.63,26.59,26.61,9600.0,22.2249,22.2249,22.1915,22.2082,9600.0
2009-12-29 12:20:00,26.61,26.64,26.59,26.64,9000.0,22.2082,22.2332,22.1915,22.2332,9000.0
2009-12-29 12:25:00,26.66,26.69,26.66,26.68,5400.0,22.2499,22.275,22.2499,22.2666,5400.0
2009-12-29 12:30:00,26.68,26.68,26.67,26.67,2800.0,22.2666,22.2666,22.2583,22.2583,2800.0
2009-12-29 12:35:00,26.67,26.67,26.67,26.67,3600.0,22.2583,22.2583,22.2583,22.2583,3600.0
2009-12-29 12:40:00,26.67,26.67,26.63,26.65,12400.0,22.2583,22.2583,22.2249,22.2416,12400.0
2009-12-29 12:45:00,26.65,26.68,26.65,26.65,3200.0,22.2416,22.2666,22.2416,22.2416,3200.0
2009-12-29 12:50:00,26.65,26.67,26.65,26.67,8600.0,22.2416,22.2583,22.2416,22.2583,8600.0
2009-12-29 12:55:00,26.67,26.68,26.67,26.68,3200.0,22.2583,22.2666,22.2583,22.2666,3200.0
2009-12-29 13:00:00,26.67,26.67,26.65,26.67,4200.0,22.2583,22.2583,22.2416,22.2583,4200.0
2009-12-29 13:05:00,26.67,26.68,26.62,26.62,9200.0,22.2583,22.2666,22.2165,22.2165,9200.0
2009-12-29 13:10:00,26.62,26.62,26.61,26.61,3000.0,22.2165,22.2165,22.2082,22.2082,3000.0
2009-12-29 13:15:00,26.61,26.61,26.58,26.59,3200.0,22.2082,22.2082,22.1832,22.1915,3200.0
2009-12-29 13:20:00,26.58,26.59,26.57,26.58,12000.0,22.1832,22.1915,22.1748,22.1832,12000.0
2009-12-29 13:25:00,26.58,26.61,26.58,26.6,3000.0,22.1832,22.2082,22.1832,22.1998,3000.0
2009-12-29 13:30:00,26.6,26.6,26.58,26.6,4200.0,22.1998,22.1998,22.1832,22.1998,4200.0
2009-12-29 13:35:00,26.59,26.6,26.58,26.59,3400.0,22.1915,22.1998,22.1832,22.1915,3400.0
2009-12-29 13:40:00,26.59,26.61,26.59,26.6,3800.0,22.1915,22.2082,22.1915,22.1998,3800.0
2009-12-29 13:45:00,26.6,26.6,26.56,26.57,2800.0,22.1998,22.1998,22.1665,22.1748,2800.0
2009-12-29 13:50:00,26.59,26.59,26.55,26.58,12000.0,22.1915,22.1915,22.1581,22.1832,12000.0
2009-12-29 13:55:00,26.57,26.6,26.57,26.59,2600.0,22.1748,22.1998,22.1748,22.1915,2600.0
2009-12-29 14:00:00,26.58,26.6,26.57,26.57,6600.0,22.1832,22.1998,22.1748,22.1748,6600.0
2009-12-29 14:05:00,26.58,26.59,26.58,26.59,3600.0,22.1832,22.1915,22.1832,22.1915,3600.0
2009-12-29 14:10:00,26.59,26.6,26.59,26.59,2400.0,22.1915,22.1998,22.1915,22.1915,2400.0
2009-12-29 14:15:00,26.59,26.59,26.57,26.58,3200.0,22.1915,22.1915,22.1748,22.1832,3200.0
2009-12-29 14:20:00,26.58,26.58,26.56,26.57,2800.0,22.1832,22.1832,22.1665,22.1748,2800.0
2009-12-29 14:25:00,26.57,26.58,26.56,26.56,4200.0,22.1748,22.1832,22.1665,22.1665,4200.0
2009-12-29 14:30:00,26.55,26.57,26.55,26.56,8800.0,22.1581,22.1748,22.1581,22.1665,8800.0
2009-12-29 14:35:00,26.58,26.58,26.57,26.57,3000.0,22.1832,22.1832,22.1748,22.1748,3000.0
2009-12-29 14:40:00,26.57,26.58,26.57,26.58,4600.0,22.1748,22.1832,22.1748,22.1832,4600.0
2009-12-29 14:45:00,26.58,26.59,26.56,26.56,6800.0,22.1832,22.1915,22.1665,22.1665,6800.0
2009-12-29 14:50:00,26.56,26.57,26.55,26.55,4400.0,22.1665,22.1748,22.1581,22.1581,4400.0
2009-12-29 14:55:00,26.55,26.59,26.54,26.59,5000.0,22.1581,22.1915,22.1498,22.1915,5000.0
2009-12-29 15:00:00,26.57,26.6,26.57,26.58,8200.0,22.1748,22.1998,22.1748,22.1832,8200.0
2009-12-29 15:05:00,26.56,26.56,26.55,26.55,3800.0,22.1665,22.1665,22.1581,22.1581,3800.0
2009-12-29 15:10:00,26.55,26.57,26.55,26.57,4600.0,22.1581,22.1748,22.1581,22.1748,4600.0
2009-12-29 15:15:00,26.57,26.58,26.56,26.57,5200.0,22.1748,22.1832,22.1665,22.1748,5200.0
2009-12-29 15:20:00,26.58,26.61,26.58,26.61,8400.0,22.1832,22.2082,22.1832,22.2082,8400.0
2009-12-29 15:25:00,26.61,26.63,26.6,26.61,9400.0,22.2082,22.2249,22.1998,22.2082,9400.0
2009-12-29 15:30:00,26.6,26.6,26.58,26.59,4800.0,22.1998,22.1998,22.1832,22.1915,4800.0
2009-12-29 15:35:00,26.59,26.6,26.57,26.58,8400.0,22.1915,22.1998,22.1748,22.1832,8400.0
2009-12-29 15:40:00,26.57,26.58,26.55,26.56,12600.0,22.1748,22.1832,22.1581,22.1665,12600.0
2009-12-29 15:45:00,26.57,26.57,26.55,26.55,17200.0,22.1748,22.1748,22.1581,22.1581,17200.0
2009-12-29 15:50:00,26.56,26.56,26.5,26.52,16000.0,22.1665,22.1665,22.1164,22.1331,16000.0
2009-12-29 15:55:00,26.52,26.56,26.5,26.55,23800.0,22.1331,22.1665,22.1164,22.1581,23800.0
2009-12-30 09:30:00,26.39,26.5,26.39,26.46,5600.0,22.0246,22.1164,22.0246,22.083,5600.0
2009-12-30 09:35:00,26.46,26.51,26.43,26.51,3200.0,22.083,22.1247,22.058,22.1247,3200.0
2009-12-30 09:40:00,26.51,26.59,26.49,26.54,3200.0,22.1247,22.1915,22.108,22.1498,3200.0
2009-12-30 09:45:00,26.57,26.57,26.5,26.5,2800.0,22.1748,22.1748,22.1164,22.1164,2800.0
2009-12-30 09:50:00,26.48,26.53,26.48,26.52,2000.0,22.0997,22.1414,22.0997,22.1331,2000.0
2009-12-30 09:55:00,26.55,26.55,26.5,26.53,4000.0,22.1581,22.1581,22.1164,22.1414,4000.0
2009-12-30 10:00:00,26.52,26.54,26.48,26.48,3800.0,22.1331,22.1498,22.0997,22.0997,3800.0
2009-12-30 10:05:00,26.5,26.53,26.49,26.49,4600.0,22.1164,22.1414,22.108,22.108,4600.0
2009-12-30 10:10:00,26.47,26.47,26.47,26.47,200.0,22.0914,22.0914,22.0914,22.0914,200.0
2009-12-30 10:15:00,26.47,26.47,26.38,26.38,12400.0,22.0914,22.0914,22.0162,22.0162,12400.0
2009-12-30 10:20:00,26.39,26.43,26.39,26.43,2000.0,22.0246,22.058,22.0246,22.058,2000.0
2009-12-30 10:25:00,26.42,26.45,26.4,26.41,7600.0,22.0496,22.0747,22.0329,22.0413,7600.0
2009-12-30 10:30:00,26.41,26.43,26.4,26.42,3200.0,22.0413,22.058,22.0329,22.0496,3200.0
2009-12-30 10:35:00,26.4,26.4,26.28,26.28,7000.0,22.0329,22.0329,21.9328,21.9328,7000.0
2009-12-30 10:40:00,26.28,26.3,26.25,26.28,6200.0,21.9328,21.9495,21.9077,21.9328,6200.0
2009-12-30 10:45:00,26.27,26.3,26.27,26.3,2000.0,21.9244,21.9495,21.9244,21.9495,2000.0
2009-12-30 10:50:00,26.3,26.3,26.3,26.3,400.0,21.9495,21.9495,21.9495,21.9495,400.0
2009-12-30 10:55:00,26.31,26.31,26.3,26.3,2400.0,21.9578,21.9578,21.9495,21.9495,2400.0
2009-12-30 11:00:00,26.32,26.33,26.29,26.29,3600.0,21.9662,21.9745,21.9411,21.9411,3600.0
2009-12-30 11:05:00,26.3,26.3,26.29,26.29,2200.0,21.9495,21.9495,21.9411,21.9411,2200.0
2009-12-30 11:10:00,26.29,26.3,26.29,26.29,2000.0,21.9411,21.9495,21.9411,21.9411,2000.0
2009-12-30 11:15:00,26.29,26.29,26.2,26.2,20200.0,21.9411,21.9411,21.866,21.866,20200.0
2009-12-30 11:20:00,26.22,26.31,26.22,26.25,16400.0,21.8827,21.9578,21.8827,21.9077,16400.0
2009-12-30 11:25:00,26.25,26.31,26.25,26.31,3000.0,21.9077,21.9578,21.9077,21.9578,3000.0
2009-12-30 11:30:00,26.31,26.35,26.31,26.35,2800.0,21.9578,21.9912,21.9578,21.9912,2800.0
2009-12-30 11:35:00,26.35,26.35,26.34,26.35,1600.0,21.9912,21.9912,21.9829,21.9912,1600.0
2009-12-30 11:40:00,26.35,26.35,26.28,26.28,9400.0,21.9912,21.9912,21.9328,21.9328,9400.0
2009-12-30 11:45:00,26.3,26.31,26.28,26.31,3600.0,21.9495,21.9578,21.9328,21.9578,3600.0
2009-12-30 11:50:00,26.31,26.35,26.31,26.35,2800.0,21.9578,21.9912,21.9578,21.9912,2800.0
2009-12-30 11:55:00,26.35,26.35,26.27,26.27,13200.0,21.9912,21.9912,21.9244,21.9244,13200.0
2009-12-30 12:00:00,26.29,26.3,26.26,26.3,5800.0,21.9411,21.9495,21.9161,21.9495,5800.0
2009-12-30 12:05:00,26.29,26.29,26.28,26.28,4800.0,21.9411,21.9411,21.9328,21.9328,4800.0
2009-12-30 12:10:00,26.28,26.29,26.28,26.28,4400.0,21.9328,21.9411,21.9328,21.9328,4400.0
2009-12-30 12:15:00,26.28,26.28,26.27,26.28,5400.0,21.9328,21.9328,21.9244,21.9328,5400.0
2009-12-30 12:20:00,26.29,26.31,26.28,26.28,4200.0,21.9411,21.9578,21.9328,21.9328,4200.0
2009-12-30 12:25:00,26.29,26.3,26.29,26.3,2000.0,21.9411,21.9495,21.9411,21.9495,2000.0
2009-12-30 12:30:00,26.3,26.3,26.29,26.29,1400.0,21.9495,21.9495,21.9411,21.9411,1400.0
2009-12-30 12:35:00,26.3,26.3,26.26,26.29,9400.0,21.9495,21.9495,21.9161,21.9411,9400.0
2009-12-30 12:40:00,26.27,26.27,26.25,26.25,1600.0,21.9244,21.9244,21.9077,21.9077,1600.0
2009-12-30 12:45:00,26.25,26.27,26.24,26.27,25400.0,21.9077,21.9244,21.8994,21.9244,25400.0
2009-12-30 12:50:00,26.27,26.3,26.26,26.28,9800.0,21.9244,21.9495,21.9161,21.9328,9800.0
2009-12-30 12:55:00,26.29,26.3,26.29,26.3,14800.0,21.9411,21.9495,21.9411,21.9495,14800.0
2009-12-30 13:00:00,26.3,26.33,26.3,26.3,6800.0,21.9495,21.9745,21.9495,21.9495,6800.0
2009-12-30 13:05:00,26.32,26.33,26.31,26.32,6000.0,21.9662,21.9745,21.9578,21.9662,6000.0
2009-12-30 13:10:00,26.31,26.31,26.28,26.28,2600.0,21.9578,21.9578,21.9328,21.9328,2600.0
2009-12-30 13:15:00,26.29,26.29,26.25,26.26,5800.0,21.9411,21.9411,21.9077,21.9161,5800.0
2009-12-30 13:20:00,26.27,26.27,26.26,26.26,2800.0,21.9244,21.9244,21.9161,21.9161,2800.0
2009-12-30 13:25:00,26.27,26.27,26.26,26.26,2400.0,21.9244,21.9244,21.9161,21.9161,2400.0
2009-12-30 13:30:00,26.26,26.29,26.26,26.28,3800.0,21.9161,21.9411,21.9161,21.9328,3800.0
2009-12-30 13:35:00,26.28,26.28,26.28,26.28,600.0,21.9328,21.9328,21.9328,21.9328,600.0
2009-12-30 13:40:00,26.28,26.29,26.28,26.29,1200.0,21.9328,21.9411,21.9328,21.9411,1200.0
2009-12-30 13:45:00,26.29,26.3,26.29,26.3,400.0,21.9411,21.9495,21.9411,21.9495,400.0
2009-12-30 13:50:00,26.3,26.3,26.27,26.27,3200.0,21.9495,21.9495,21.9244,21.9244,3200.0
2009-12-30 13:55:00,26.27,26.27,26.26,26.26,42600.0,21.9244,21.9244,21.9161,21.9161,42600.0
2009-12-30 14:00:00,26.26,26.28,26.26,26.28,3200.0,21.9161,21.9328,21.9161,21.9328,3200.0
2009-12-30 14:05:00,26.29,26.31,26.29,26.3,2800.0,21.9411,21.9578,21.9411,21.9495,2800.0
2009-12-30 14:10:00,26.31,26.31,26.29,26.29,2400.0,21.9578,21.9578,21.9411,21.9411,2400.0
2009-12-30 14:15:00,26.29,26.3,26.29,26.3,2000.0,21.9411,21.9495,21.9411,21.9495,2000.0
2009-12-30 14:20:00,26.3,26.3,26.3,26.3,4800.0,21.9495,21.9495,21.9495,21.9495,4800.0
2009-12-30 14:25:00,26.3,26.3,26.3,26.3,2000.0,21.9495,21.9495,21.9495,21.9495,2000.0
2009-12-30 14:30:00,26.3,26.31,26.3,26.31,7000.0,21.9495,21.9578,21.9495,21.9578,7000.0
2009-12-30 14:35:00,26.3,26.31,26.3,26.31,2800.0,21.9495,21.9578,21.9495,21.9578,2800.0
2009-12-30 14:40:00,26.31,26.31,26.31,26.31,9200.0,21.9578,21.9578,21.9578,21.9578,9200.0
2009-12-30 14:45:00,26.31,26.31,26.3,26.31,9600.0,21.9578,21.9578,21.9495,21.9578,9600.0
2009-12-30 14:50:00,26.31,26.33,26.31,26.32,7600.0,21.9578,21.9745,21.9578,21.9662,7600.0
2009-12-30 14:55:00,26.33,26.33,26.32,26.32,1800.0,21.9745,21.9745,21.9662,21.9662,1800.0
2009-12-30 15:00:00,26.32,26.33,26.3,26.31,13200.0,21.9662,21.9745,21.9495,21.9578,13200.0
2009-12-30 15:05:00,26.31,26.34,26.3,26.34,14600.0,21.9578,21.9829,21.9495,21.9829,14600.0
2009-12-30 15:10:00,26.34,26.34,26.32,26.32,14600.0,21.9829,21.9829,21.9662,21.9662,14600.0
2009-12-30 15:15:00,26.32,26.33,26.32,26.33,1800.0,21.9662,21.9745,21.9662,21.9745,1800.0
2009-12-30 15:20:00,26.33,26.36,26.33,26.36,5400.0,21.9745,21.9995,21.9745,21.9995,5400.0
2009-12-30 15:25:00,26.35,26.35,26.33,26.34,3800.0,21.9912,21.9912,21.9745,21.9829,3800.0
2009-12-30 15:30:00,26.34,26.36,26.34,26.36,7200.0,21.9829,21.9995,21.9829,21.9995,7200.0
2009-12-30 15:35:00,26.35,26.36,26.34,26.35,5000.0,21.9912,21.9995,21.9829,21.9912,5000.0
2009-12-30 15:40:00,26.35,26.38,26.35,26.36,6400.0,21.9912,22.0162,21.9912,21.9995,6400.0
2009-12-30 15:45:00,26.36,26.38,26.36,26.38,9000.0,21.9995,22.0162,21.9995,22.0162,9000.0
2009-12-30 15:50:00,26.38,26.42,26.38,26.41,5200.0,22.0162,22.0496,22.0162,22.0413,5200.0
2009-12-30 15:55:00,26.41,26.41,26.39,26.39,11000.0,22.0413,22.0413,22.0246,22.0246,11000.0
2009-12-31 09:35:00,26.32,26.36,26.3,26.36,7800.0,21.9662,21.9995,21.9495,21.9995,7800.0
2009-12-31 09:40:00,26.36,26.36,26.34,26.35,6000.0,21.9995,21.9995,21.9829,21.9912,6000.0
2009-12-31 09:45:00,26.35,26.42,26.35,26.41,4400.0,21.9912,22.0496,21.9912,22.0413,4400.0
2009-12-31 09:50:00,26.41,26.5,26.41,26.46,5600.0,22.0413,22.1164,22.0413,22.083,5600.0
2009-12-31 09:55:00,26.46,26.46,26.45,26.45,800.0,22.083,22.083,22.0747,22.0747,800.0
2009-12-31 10:00:00,26.45,26.46,26.45,26.46,800.0,22.0747,22.083,22.0747,22.083,800.0
2009-12-31 10:05:00,26.46,26.48,26.45,26.48,2000.0,22.083,22.0997,22.0747,22.0997,2000.0
2009-12-31 10:10:00,26.47,26.47,26.46,26.47,1600.0,22.0914,22.0914,22.083,22.0914,1600.0
2009-12-31 10:15:00,26.47,26.49,26.47,26.48,2000.0,22.0914,22.108,22.0914,22.0997,2000.0
2009-12-31 10:20:00,26.49,26.49,26.47,26.49,2600.0,22.108,22.108,22.0914,22.108,2600.0
2009-12-31 10:25:00,26.49,26.49,26.48,26.49,800.0,22.108,22.108,22.0997,22.108,800.0
2009-12-31 10:30:00,26.49,26.49,26.46,26.48,3600.0,22.108,22.108,22.083,22.0997,3600.0
2009-12-31 10:35:00,26.49,26.49,26.49,26.49,1200.0,22.108,22.108,22.108,22.108,1200.0
2009-12-31 10:40:00,26.5,26.54,26.49,26.53,3600.0,22.1164,22.1498,22.108,22.1414,3600.0
2009-12-31 10:45:00,26.54,26.54,26.52,26.52,3000.0,22.1498,22.1498,22.1331,22.1331,3000.0
2009-12-31 10:50:00,26.52,26.52,26.49,26.49,1400.0,22.1331,22.1331,22.108,22.108,1400.0
2009-12-31 10:55:00,26.48,26.48,26.47,26.47,600.0,22.0997,22.0997,22.0914,22.0914,600.0
2009-12-31 11:00:00,26.47,26.47,26.46,26.46,4200.0,22.0914,22.0914,22.083,22.083,4200.0
2009-12-31 11:05:00,26.47,26.61,26.47,26.61,32000.0,22.0914,22.2082,22.0914,22.2082,32000.0
2009-12-31 11:10:00,26.58,26.58,26.55,26.56,3800.0,22.1832,22.1832,22.1581,22.1665,3800.0
2009-12-31 11:15:00,26.54,26.54,26.5,26.5,2000.0,22.1498,22.1498,22.1164,22.1164,2000.0
2009-12-31 11:20:00,26.5,26.55,26.5,26.55,4200.0,22.1164,22.1581,22.1164,22.1581,4200.0
2009-12-31 11:25:00,26.57,26.61,26.57,26.61,7800.0,22.1748,22.2082,22.1748,22.2082,7800.0
2009-12-31 11:30:00,26.6,26.61,26.6,26.61,4000.0,22.1998,22.2082,22.1998,22.2082,4000.0
2009-12-31 11:35:00,26.6,26.6,26.57,26.57,2400.0,22.1998,22.1998,22.1748,22.1748,2400.0
2009-12-31 11:40:00,26.58,26.58,26.56,26.56,3600.0,22.1832,22.1832,22.1665,22.1665,3600.0
2009-12-31 11:45:00,26.57,26.59,26.57,26.59,6800.0,22.1748,22.1915,22.1748,22.1915,6800.0
2009-12-31 11:50:00,26.61,26.61,26.58,26.58,1600.0,22.2082,22.2082,22.1832,22.1832,1600.0
2009-12-31 11:55:00,26.58,26.58,26.53,26.54,5800.0,22.1832,22.1832,22.1414,22.1498,5800.0
2009-12-31 12:00:00,26.53,26.56,26.53,26.54,10000.0,22.1414,22.1665,22.1414,22.1498,10000.0
2009-12-31 12:05:00,26.55,26.56,26.55,26.56,1600.0,22.1581,22.1665,22.1581,22.1665,1600.0
2009-12-31 12:10:00,26.58,26.58,26.56,26.56,2200.0,22.1832,22.1832,22.1665,22.1665,2200.0
2009-12-31 12:15:00,26.55,26.55,26.53,26.53,800.0,22.1581,22.1581,22.1414,22.1414,800.0
2009-12-31 12:20:00,26.53,26.54,26.48,26.53,14600.0,22.1414,22.1498,22.0997,22.1414,14600.0
2009-12-31 12:25:00,26.54,26.55,26.54,26.55,600.0,22.1498,22.1581,22.1498,22.1581,600.0
2009-12-31 12:30:00,26.55,26.55,26.55,26.55,200.0,22.1581,22.1581,22.1581,22.1581,200.0
2009-12-31 12:35:00,26.55,26.55,26.55,26.55,0.0,22.1581,22.1581,22.1581,22.1581,0.0
2009-12-31 12:40:00,26.54,26.54,26.54,26.54,200.0,22.1498,22.1498,22.1498,22.1498,200.0
2009-12-31 12:45:00,26.55,26.55,26.55,26.55,400.0,22.1581,22.1581,22.1581,22.1581,400.0
2009-12-31 12:50:00,26.55,26.55,26.55,26.55,800.0,22.1581,22.1581,22.1581,22.1581,800.0
2009-12-31 12:55:00,26.55,26.55,26.53,26.54,2400.0,22.1581,22.1581,22.1414,22.1498,2400.0
2009-12-31 13:00:00,26.53,26.53,26.53,26.53,600.0,22.1414,22.1414,22.1414,22.1414,600.0
2009-12-31 13:05:00,26.53,26.53,26.53,26.53,400.0,22.1414,22.1414,22.1414,22.1414,400.0
2009-12-31 13:10:00,26.52,26.52,26.51,26.51,1600.0,22.1331,22.1331,22.1247,22.1247,1600.0
2009-12-31 13:15:00,26.51,26.51,26.51,26.51,2600.0,22.1247,22.1247,22.1247,22.1247,2600.0
2009-12-31 13:20:00,26.53,26.53,26.53,26.53,800.0,22.1414,22.1414,22.1414,22.1414,800.0
2009-12-31 13:25:00,26.53,26.54,26.53,26.54,1000.0,22.1414,22.1498,22.1414,22.1498,1000.0
2009-12-31 13:30:00,26.54,26.54,26.5,26.5,5600.0,22.1498,22.1498,22.1164,22.1164,5600.0
2009-12-31 13:35:00,26.5,26.51,26.5,26.5,2400.0,22.1164,22.1247,22.1164,22.1164,2400.0
2009-12-31 13:40:00,26.5,26.5,26.5,26.5,1200.0,22.1164,22.1164,22.1164,22.1164,1200.0
2009-12-31 13:45:00,26.5,26.5,26.49,26.5,1200.0,22.1164,22.1164,22.108,22.1164,1200.0
2009-12-31 13:50:00,26.49,26.5,26.49,26.5,1200.0,22.108,22.1164,22.108,22.1164,1200.0
2009-12-31 13:55:00,26.49,26.49,26.48,26.48,1600.0,22.108,22.108,22.0997,22.0997,1600.0
2009-12-31 14:00:00,26.49,26.49,26.49,26.49,400.0,22.108,22.108,22.108,22.108,400.0
2009-12-31 14:05:00,26.49,26.49,26.48,26.48,1800.0,22.108,22.108,22.0997,22.0997,1800.0
2009-12-31 14:10:00,26.48,26.48,26.48,26.48,200.0,22.0997,22.0997,22.0997,22.0997,200.0
2009-12-31 14:15:00,26.48,26.48,26.47,26.48,2200.0,22.0997,22.0997,22.0914,22.0997,2200.0
2009-12-31 14:20:00,26.48,26.48,26.47,26.48,4400.0,22.0997,22.0997,22.0914,22.0997,4400.0
2009-12-31 14:25:00,26.47,26.48,26.47,26.48,400.0,22.0914,22.0997,22.0914,22.0997,400.0
2009-12-31 14:30:00,26.46,26.47,26.46,26.47,800.0,22.083,22.0914,22.083,22.0914,800.0
2009-12-31 14:35:00,26.47,26.48,26.46,26.47,1800.0,22.0914,22.0997,22.083,22.0914,1800.0
2009-12-31 14:40:00,26.47,26.49,26.47,26.49,2800.0,22.0914,22.108,22.0914,22.108,2800.0
2009-12-31 14:45:00,26.49,26.49,26.48,26.48,2800.0,22.108,22.108,22.0997,22.0997,2800.0
2009-12-31 14:50:00,26.48,26.48,26.47,26.47,8000.0,22.0997,22.0997,22.0914,22.0914,8000.0
2009-12-31 14:55:00,26.48,26.48,26.47,26.47,800.0,22.0997,22.0997,22.0914,22.0914,800.0
2009-12-31 15:00:00,26.48,26.48,26.45,26.45,2800.0,22.0997,22.0997,22.0747,22.0747,2800.0
2009-12-31 15:05:00,26.45,26.48,26.43,26.48,3800.0,22.0747,22.0997,22.058,22.0997,3800.0
2009-12-31 15:10:00,26.48,26.48,26.41,26.41,10200.0,22.0997,22.0997,22.0413,22.0413,10200.0
2009-12-31 15:15:00,26.41,26.42,26.38,26.38,18400.0,22.0413,22.0496,22.0162,22.0162,18400.0
2009-12-31 15:20:00,26.37,26.37,26.34,26.34,11600.0,22.0079,22.0079,21.9829,21.9829,11600.0
2009-12-31 15:25:00,26.33,26.34,26.3,26.3,14000.0,21.9745,21.9829,21.9495,21.9495,14000.0
2009-12-31 15:30:00,26.3,26.3,26.29,26.29,7400.0,21.9495,21.9495,21.9411,21.9411,7400.0
2009-12-31 15:35:00,26.29,26.29,26.25,26.26,11400.0,21.9411,21.9411,21.9077,21.9161,11400.0
2009-12-31 15:40:00,26.25,26.27,26.24,26.25,21000.0,21.9077,21.9244,21.8994,21.9077,21000.0
2009-12-31 15:45:00,26.25,26.25,26.18,26.22,27600.0,21.9077,21.9077,21.8493,21.8827,27600.0
2009-12-31 15:50:00,26.2,26.23,26.17,26.17,23000.0,21.866,21.8911,21.841,21.841,23000.0
2009-12-31 15:55:00,26.17,26.17,26.11,26.14,46400.0,21.841,21.841,21.7909,21.8159,46400.0
2010-01-04 09:30:00,26.32,26.36,26.17,26.27,46600.0,21.9662,21.9995,21.841,21.9244,46600.0
2010-01-04 09:35:00,26.3,26.3,26.28,26.3,15800.0,21.9495,21.9495,21.9328,21.9495,15800.0
2010-01-04 09:40:00,26.3,26.3,26.25,26.3,18000.0,21.9495,21.9495,21.9077,21.9495,18000.0
2010-01-04 09:45:00,26.28,26.3,26.24,26.29,7400.0,21.9328,21.9495,21.8994,21.9411,7400.0
2010-01-04 09:50:00,26.29,26.3,26.27,26.3,6000.0,21.9411,21.9495,21.9244,21.9495,6000.0
2010-01-04 09:55:00,26.3,26.3,26.28,26.28,3800.0,21.9495,21.9495,21.9328,21.9328,3800.0
2010-01-04 10:00:00,26.29,26.3,26.16,26.16,22200.0,21.9411,21.9495,21.8326,21.8326,22200.0
2010-01-04 10:05:00,26.15,26.25,26.15,26.22,15400.0,21.8243,21.9077,21.8243,21.8827,15400.0
2010-01-04 10:10:00,26.24,26.24,26.2,26.23,6000.0,21.8994,21.8994,21.866,21.8911,6000.0
2010-01-04 10:15:00,26.23,26.23,26.18,26.18,4200.0,21.8911,21.8911,21.8493,21.8493,4200.0
2010-01-04 10:20:00,26.18,26.18,26.14,26.15,5400.0,21.8493,21.8493,21.8159,21.8243,5400.0
2010-01-04 10:25:00,26.15,26.21,26.15,26.21,7400.0,21.8243,21.8744,21.8243,21.8744,7400.0
2010-01-04 10:30:00,26.22,26.24,26.18,26.2,47200.0,21.8827,21.8994,21.8493,21.866,47200.0
2010-01-04 10:35:00,26.2,26.24,26.18,26.23,56000.0,21.866,21.8994,21.8493,21.8911,56000.0
2010-01-04 10:40:00,26.22,26.29,26.18,26.29,49800.0,21.8827,21.9411,21.8493,21.9411,49800.0
2010-01-04 10:45:00,26.29,26.31,26.28,26.31,17800.0,21.9411,21.9578,21.9328,21.9578,17800.0
2010-01-04 10:50:00,26.31,26.38,26.3,26.37,62000.0,21.9578,22.0162,21.9495,22.0079,62000.0
2010-01-04 10:55:00,26.37,26.5,26.37,26.5,60800.0,22.0079,22.1164,22.0079,22.1164,60800.0
2010-01-04 11:00:00,26.5,26.56,26.47,26.47,36000.0,22.1164,22.1665,22.0914,22.0914,36000.0
2010-01-04 11:05:00,26.47,26.52,26.47,26.52,31800.0,22.0914,22.1331,22.0914,22.1331,31800.0
2010-01-04 11:10:00,26.52,26.53,26.49,26.49,23400.0,22.1331,22.1414,22.108,22.108,23400.0
2010-01-04 11:15:00,26.49,26.5,26.43,26.43,37000.0,22.108,22.1164,22.058,22.058,37000.0
2010-01-04 11:20:00,26.42,26.47,26.41,26.45,26800.0,22.0496,22.0914,22.0413,22.0747,26800.0
2010-01-04 11:25:00,26.46,26.47,26.42,26.43,19400.0,22.083,22.0914,22.0496,22.058,19400.0
2010-01-04 11:30:00,26.43,26.43,26.4,26.41,2000.0,22.058,22.058,22.0329,22.0413,2000.0
2010-01-04 11:35:00,26.41,26.41,26.41,26.41,4800.0,22.0413,22.0413,22.0413,22.0413,4800.0
2010-01-04 11:40:00,26.41,26.43,26.41,26.43,4000.0,22.0413,22.058,22.0413,22.058,4000.0
2010-01-04 11:45:00,26.43,26.44,26.42,26.44,5800.0,22.058,22.0663,22.0496,22.0663,5800.0
2010-01-04 11:50:00,26.45,26.46,26.44,26.45,6400.0,22.0747,22.083,22.0663,22.0747,6400.0
2010-01-04 11:55:00,26.46,26.46,26.43,26.43,5200.0,22.083,22.083,22.058,22.058,5200.0
2010-01-04 12:00:00,26.43,26.44,26.41,26.41,4800.0,22.058,22.0663,22.0413,22.0413,4800.0
2010-01-04 12:05:00,26.41,26.43,26.41,26.42,6000.0,22.0413,22.058,22.0413,22.0496,6000.0
2010-01-04 12:10:00,26.41,26.41,26.38,26.4,16800.0,22.0413,22.0413,22.0162,22.0329,16800.0
2010-01-04 12:15:00,26.4,26.46,26.4,26.43,46600.0,22.0329,22.083,22.0329,22.058,46600.0
2010-01-04 12:20:00,26.43,26.43,26.4,26.4,37400.0,22.058,22.058,22.0329,22.0329,37400.0
2010-01-04 12:25:00,26.4,26.4,26.34,26.35,12800.0,22.0329,22.0329,21.9829,21.9912,12800.0
2010-01-04 12:30:00,26.35,26.36,26.35,26.36,3200.0,21.9912,21.9995,21.9912,21.9995,3200.0
2010-01-04 12:35:00,26.36,26.36,26.31,26.32,17200.0,21.9995,21.9995,21.9578,21.9662,17200.0
2010-01-04 12:40:00,26.31,26.32,26.3,26.31,14000.0,21.9578,21.9662,21.9495,21.9578,14000.0
2010-01-04 12:45:00,26.31,26.32,26.3,26.31,8600.0,21.9578,21.9662,21.9495,21.9578,8600.0
2010-01-04 12:50:00,26.31,26.32,26.28,26.29,14200.0,21.9578,21.9662,21.9328,21.9411,14200.0
2010-01-04 12:55:00,26.29,26.32,26.28,26.32,8000.0,21.9411,21.9662,21.9328,21.9662,8000.0
2010-01-04 13:00:00,26.32,26.32,26.28,26.29,11000.0,21.9662,21.9662,21.9328,21.9411,11000.0
2010-01-04 13:05:00,26.29,26.3,26.29,26.29,11200.0,21.9411,21.9495,21.9411,21.9411,11200.0
2010-01-04 13:10:00,26.3,26.3,26.27,26.28,8800.0,21.9495,21.9495,21.9244,21.9328,8800.0
2010-01-04 13:15:00,26.28,26.3,26.28,26.3,8600.0,21.9328,21.9495,21.9328,21.9495,8600.0
2010-01-04 13:20:00,26.3,26.34,26.3,26.3,17200.0,21.9495,21.9829,21.9495,21.9495,17200.0
2010-01-04 13:25:00,26.29,26.3,26.27,26.29,12000.0,21.9411,21.9495,21.9244,21.9411,12000.0
2010-01-04 13:30:00,26.29,26.29,26.29,26.29,3000.0,21.9411,21.9411,21.9411,21.9411,3000.0
2010-01-04 13:35:00,26.29,26.29,26.25,26.25,11800.0,21.9411,21.9411,21.9077,21.9077,11800.0
2010-01-04 13:40:00,26.25,26.31,26.25,26.31,8200.0,21.9077,21.9578,21.9077,21.9578,8200.0
2010-01-04 13:45:00,26.31,26.32,26.29,26.29,9200.0,21.9578,21.9662,21.9411,21.9411,9200.0
2010-01-04 13:50:00,26.29,26.29,26.25,26.25,6000.0,21.9411,21.9411,21.9077,21.9077,6000.0
2010-01-04 13:55:00,26.25,26.25,26.22,26.23,8000.0,21.9077,21.9077,21.8827,21.8911,8000.0
2010-01-04 14:00:00,26.24,26.27,26.24,26.27,10000.0,21.8994,21.9244,21.8994,21.9244,10000.0
2010-01-04 14:05:00,26.27,26.27,26.26,26.26,7200.0,21.9244,21.9244,21.9161,21.9161,7200.0
2010-01-04 14:10:00,26.26,26.27,26.26,26.27,9600.0,21.9161,21.9244,21.9161,21.9244,9600.0
2010-01-04 14:15:00,26.28,26.28,26.26,26.26,12000.0,21.9328,21.9328,21.9161,21.9161,12000.0
2010-01-04 14:20:00,26.27,26.27,26.25,26.25,6200.0,21.9244,21.9244,21.9077,21.9077,6200.0
2010-01-04 14:25:00,26.25,26.28,26.25,26.27,10200.0,21.9077,21.9328,21.9077,21.9244,10200.0
2010-01-04 14:30:00,26.27,26.27,26.24,26.27,27800.0,21.9244,21.9244,21.8994,21.9244,27800.0
2010-01-04 14:35:00,26.27,26.27,26.27,26.27,8000.0,21.9244,21.9244,21.9244,21.9244,8000.0
2010-01-04 14:40:00,26.27,26.31,26.27,26.31,11800.0,21.9244,21.9578,21.9244,21.9578,11800.0
2010-01-04 14:45:00,26.31,26.32,26.29,26.3,19800.0,21.9578,21.9662,21.9411,21.9495,19800.0
2010-01-04 14:50:00,26.3,26.33,26.3,26.3,11400.0,21.9495,21.9745,21.9495,21.9495,11400.0
2010-01-04 14:55:00,26.3,26.3,26.29,26.3,6400.0,21.9495,21.9495,21.9411,21.9495,6400.0
2010-01-04 15:00:00,26.3,26.3,26.29,26.29,8600.0,21.9495,21.9495,21.9411,21.9411,8600.0
2010-01-04 15:05:00,26.3,26.31,26.3,26.3,9200.0,21.9495,21.9578,21.9495,21.9495,9200.0
2010-01-04 15:10:00,26.3,26.34,26.3,26.34,16600.0,21.9495,21.9829,21.9495,21.9829,16600.0
2010-01-04 15:15:00,26.33,26.34,26.33,26.34,13400.0,21.9745,21.9829,21.9745,21.9829,13400.0
2010-01-04 15:20:00,26.34,26.35,26.33,26.33,10200.0,21.9829,21.9912,21.9745,21.9745,10200.0
2010-01-04 15:25:00,26.33,26.36,26.33,26.36,51400.0,21.9745,21.9995,21.9745,21.9995,51400.0
2010-01-04 15:30:00,26.36,26.36,26.32,26.35,124600.0,21.9995,21.9995,21.9662,21.9912,124600.0
2010-01-04 15:35:00,26.35,26.35,26.35,26.35,14200.0,21.9912,21.9912,21.9912,21.9912,14200.0
2010-01-04 15:40:00,26.35,26.35,26.34,26.35,42800.0,21.9912,21.9912,21.9829,21.9912,42800.0
2010-01-04 15:45:00,26.35,26.36,26.35,26.36,34800.0,21.9912,21.9995,21.9912,21.9995,34800.0
2010-01-04 15:50:00,26.36,26.38,26.36,26.37,45800.0,21.9995,22.0162,21.9995,22.0079,45800.0
2010-01-04 15:55:00,26.38,26.4,26.35,26.38,120600.0,22.0162,22.0329,21.9912,22.0162,120600.0
2010-01-05 09:30:00,25.91,25.91,25.76,25.86,68600.0,21.624,21.624,21.4988,21.5823,68600.0
2010-01-05 09:35:00,25.85,25.88,25.8,25.82,39800.0,21.5739,21.5989,21.5322,21.5489,39800.0
2010-01-05 09:40:00,25.81,25.81,25.75,25.75,29400.0,21.5405,21.5405,21.4905,21.4905,29400.0
2010-01-05 09:45:00,25.74,25.76,25.66,25.68,48800.0,21.4821,21.4988,21.4153,21.432,48800.0
2010-01-05 09:50:00,25.68,25.72,25.66,25.7,45800.0,21.432,21.4654,21.4153,21.4487,45800.0
2010-01-05 09:55:00,25.7,25.74,25.6,25.64,30200.0,21.4487,21.4821,21.3653,21.3987,30200.0
2010-01-05 10:00:00,25.63,25.7,25.61,25.7,29000.0,21.3903,21.4487,21.3736,21.4487,29000.0
2010-01-05 10:05:00,25.71,25.74,25.62,25.62,33000.0,21.4571,21.4821,21.382,21.382,33000.0
2010-01-05 10:10:00,25.62,25.65,25.61,25.63,19400.0,21.382,21.407,21.3736,21.3903,19400.0
2010-01-05 10:15:00,25.61,25.64,25.61,25.61,27200.0,21.3736,21.3987,21.3736,21.3736,27200.0
2010-01-05 10:20:00,25.63,25.64,25.61,25.63,27200.0,21.3903,21.3987,21.3736,21.3903,27200.0
2010-01-05 10:25:00,25.63,25.67,25.6,25.65,49200.0,21.3903,21.4237,21.3653,21.407,49200.0
2010-01-05 10:30:00,25.64,25.66,25.63,25.66,22000.0,21.3987,21.4153,21.3903,21.4153,22000.0
2010-01-05 10:35:00,25.66,25.67,25.63,25.64,9000.0,21.4153,21.4237,21.3903,21.3987,9000.0
2010-01-05 10:40:00,25.64,25.68,25.63,25.67,24600.0,21.3987,21.432,21.3903,21.4237,24600.0
2010-01-05 10:45:00,25.66,25.66,25.6,25.6,28400.0,21.4153,21.4153,21.3653,21.3653,28400.0
2010-01-05 10:50:00,25.59,25.6,25.54,25.55,20000.0,21.3569,21.3653,21.3152,21.3235,20000.0
2010-01-05 10:55:00,25.55,25.55,25.51,25.52,23400.0,21.3235,21.3235,21.2902,21.2985,23400.0
2010-01-05 11:00:00,25.53,25.54,25.5,25.53,43000.0,21.3068,21.3152,21.2818,21.3068,43000.0
2010-01-05 11:05:00,25.52,25.54,25.5,25.5,27800.0,21.2985,21.3152,21.2818,21.2818,27800.0
2010-01-05 11:10:00,25.52,25.52,25.49,25.5,19800.0,21.2985,21.2985,21.2735,21.2818,19800.0
2010-01-05 11:15:00,25.5,25.55,25.5,25.53,20600.0,21.2818,21.3235,21.2818,21.3068,20600.0
2010-01-05 11:20:00,25.54,25.54,25.5,25.5,33200.0,21.3152,21.3152,21.2818,21.2818,33200.0
2010-01-05 11:25:00,25.5,25.52,25.5,25.5,11200.0,21.2818,21.2985,21.2818,21.2818,11200.0
2010-01-05 11:30:00,25.52,25.52,25.5,25.5,17000.0,21.2985,21.2985,21.2818,21.2818,17000.0
2010-01-05 11:35:00,25.5,25.52,25.5,25.51,29800.0,21.2818,21.2985,21.2818,21.2902,29800.0
2010-01-05 11:40:00,25.51,25.53,25.5,25.53,9400.0,21.2902,21.3068,21.2818,21.3068,9400.0
2010-01-05 11:45:00,25.52,25.53,25.5,25.5,13400.0,21.2985,21.3068,21.2818,21.2818,13400.0
2010-01-05 11:50:00,25.5,25.5,25.46,25.48,41600.0,21.2818,21.2818,21.2484,21.2651,41600.0
2010-01-05 11:55:00,25.48,25.49,25.46,25.46,10600.0,21.2651,21.2735,21.2484,21.2484,10600.0
2010-01-05 12:00:00,25.47,25.51,25.46,25.5,11000.0,21.2568,21.2902,21.2484,21.2818,11000.0
2010-01-05 12:05:00,25.5,25.5,25.44,25.45,47400.0,21.2818,21.2818,21.2317,21.2401,47400.0
2010-01-05 12:10:00,25.43,25.44,25.4,25.43,25000.0,21.2234,21.2317,21.1984,21.2234,25000.0
2010-01-05 12:15:00,25.44,25.45,25.41,25.42,25400.0,21.2317,21.2401,21.2067,21.215,25400.0
2010-01-05 12:20:00,25.42,25.42,25.37,25.38,53400.0,21.215,21.215,21.1733,21.1817,53400.0
2010-01-05 12:25:00,25.39,25.39,25.36,25.36,11200.0,21.19,21.19,21.165,21.165,11200.0
2010-01-05 12:30:00,25.36,25.38,25.32,25.32,34600.0,21.165,21.1817,21.1316,21.1316,34600.0
2010-01-05 12:35:00,25.32,25.34,25.26,25.26,46800.0,21.1316,21.1483,21.0815,21.0815,46800.0
2010-01-05 12:40:00,25.26,25.27,25.25,25.25,37800.0,21.0815,21.0899,21.0732,21.0732,37800.0
2010-01-05 12:45:00,25.25,25.26,25.24,25.25,24000.0,21.0732,21.0815,21.0648,21.0732,24000.0
2010-01-05 12:50:00,25.25,25.27,25.13,25.15,73000.0,21.0732,21.0899,20.973,20.9897,73000.0
2010-01-05 12:55:00,25.16,25.2,25.12,25.2,47000.0,20.9981,21.0314,20.9647,21.0314,47000.0
2010-01-05 13:00:00,25.2,25.25,25.15,25.16,52800.0,21.0314,21.0732,20.9897,20.9981,52800.0
2010-01-05 13:05:00,25.16,25.17,25.13,25.16,18600.0,20.9981,21.0064,20.973,20.9981,18600.0
2010-01-05 13:10:00,25.16,25.16,25.11,25.11,42800.0,20.9981,20.9981,20.9563,20.9563,42800.0
2010-01-05 13:15:00,25.1,25.13,25.09,25.09,31800.0,20.948,20.973,20.9396,20.9396,31800.0
2010-01-05 13:20:00,25.09,25.11,25.04,25.1,49400.0,20.9396,20.9563,20.8979,20.948,49400.0
2010-01-05 13:25:00,25.1,25.13,25.1,25.1,28200.0,20.948,20.973,20.948,20.948,28200.0
2010-01-05 13:30:00,25.1,25.16,25.1,25.15,31600.0,20.948,20.9981,20.948,20.9897,31600.0
2010-01-05 13:35:00,25.15,25.17,25.14,25.14,17800.0,20.9897,21.0064,20.9814,20.9814,17800.0
2010-01-05 13:40:00,25.14,25.16,25.14,25.15,17400.0,20.9814,20.9981,20.9814,20.9897,17400.0
2010-01-05 13:45:00,25.15,25.16,25.1,25.13,26200.0,20.9897,20.9981,20.948,20.973,26200.0
2010-01-05 13:50:00,25.14,25.18,25.14,25.16,17800.0,20.9814,21.0147,20.9814,20.9981,17800.0
2010-01-05 13:55:00,25.16,25.17,25.15,25.16,30600.0,20.9981,21.0064,20.9897,20.9981,30600.0
2010-01-05 14:00:00,25.17,25.22,25.17,25.2,22600.0,21.0064,21.0481,21.0064,21.0314,22600.0
2010-01-05 14:05:00,25.2,25.22,25.2,25.2,13800.0,21.0314,21.0481,21.0314,21.0314,13800.0
2010-01-05 14:10:00,25.21,25.22,25.2,25.22,8800.0,21.0398,21.0481,21.0314,21.0481,8800.0
2010-01-05 14:15:00,25.22,25.23,25.2,25.21,25200.0,21.0481,21.0565,21.0314,21.0398,25200.0
2010-01-05 14:20:00,25.21,25.23,25.2,25.21,15200.0,21.0398,21.0565,21.0314,21.0398,15200.0
2010-01-05 14:25:00,25.21,25.25,25.2,25.23,38800.0,21.0398,21.0732,21.0314,21.0565,38800.0
2010-01-05 14:30:00,25.23,25.25,25.23,25.24,42800.0,21.0565,21.0732,21.0565,21.0648,42800.0
2010-01-05 14:35:00,25.24,25.25,25.24,25.25,21400.0,21.0648,21.0732,21.0648,21.0732,21400.0
2010-01-05 14:40:00,25.24,25.25,25.23,25.24,13200.0,21.0648,21.0732,21.0565,21.0648,13200.0
2010-01-05 14:45:00,25.24,25.25,25.23,25.23,15800.0,21.0648,21.0732,21.0565,21.0565,15800.0
2010-01-05 14:50:00,25.24,25.24,25.2,25.2,21600.0,21.0648,21.0648,21.0314,21.0314,21600.0
2010-01-05 14:55:00,25.21,25.23,25.21,25.21,14600.0,21.0398,21.0565,21.0398,21.0398,14600.0
2010-01-05 15:00:00,25.21,25.24,25.21,25.22,32800.0,21.0398,21.0648,21.0398,21.0481,32800.0
2010-01-05 15:05:00,25.21,25.25,25.21,25.24,32800.0,21.0398,21.0732,21.0398,21.0648,32800.0
2010-01-05 15:10:00,25.24,25.26,25.24,25.26,29400.0,21.0648,21.0815,21.0648,21.0815,29400.0
2010-01-05 15:15:00,25.27,25.28,25.23,25.23,29200.0,21.0899,21.0982,21.0565,21.0565,29200.0
2010-01-05 15:20:00,25.24,25.25,25.18,25.18,43800.0,21.0648,21.0732,21.0147,21.0147,43800.0
2010-01-05 15:25:00,25.18,25.23,25.15,25.2,71200.0,21.0147,21.0565,20.9897,21.0314,71200.0
2010-01-05 15:30:00,25.2,25.28,25.2,25.24,50600.0,21.0314,21.0982,21.0314,21.0648,50600.0
2010-01-05 15:35:00,25.24,25.24,25.21,25.22,17000.0,21.0648,21.0648,21.0398,21.0481,17000.0
2010-01-05 15:40:00,25.22,25.25,25.2,25.24,46400.0,21.0481,21.0732,21.0314,21.0648,46400.0
2010-01-05 15:45:00,25.24,25.29,25.24,25.27,43000.0,21.0648,21.1065,21.0648,21.0899,43000.0
2010-01-05 15:50:00,25.27,25.32,25.27,25.3,67800.0,21.0899,21.1316,21.0899,21.1149,67800.0
2010-01-05 15:55:00,25.3,25.33,25.27,25.32,107000.0,21.1149,21.1399,21.0899,21.1316,107000.0
2010-01-06 09:30:00,25.75,26.0,25.6,25.93,94800.0,21.4905,21.6991,21.3653,21.6407,94800.0
2010-01-06 09:35:00,25.93,26.08,25.9,26.04,43600.0,21.6407,21.7659,21.6156,21.7325,43600.0
2010-01-06 09:40:00,26.02,26.07,25.86,25.95,50400.0,21.7158,21.7575,21.5823,21.6574,50400.0
2010-01-06 09:45:00,25.95,26.03,25.95,25.95,45800.0,21.6574,21.7241,21.6574,21.6574,45800.0
2010-01-06 09:50:00,25.95,25.96,25.85,25.91,28800.0,21.6574,21.6657,21.5739,21.624,28800.0
2010-01-06 09:55:00,25.9,25.9,25.83,25.84,50400.0,21.6156,21.6156,21.5572,21.5656,50400.0
2010-01-06 10:00:00,25.85,25.91,25.85,25.91,19600.0,21.5739,21.624,21.5739,21.624,19600.0
2010-01-06 10:05:00,25.92,25.92,25.84,25.88,58600.0,21.6323,21.6323,21.5656,21.5989,58600.0
2010-01-06 10:10:00,25.88,25.89,25.84,25.87,62000.0,21.5989,21.6073,21.5656,21.5906,62000.0
2010-01-06 10:15:00,25.87,25.9,25.84,25.87,50800.0,21.5906,21.6156,21.5656,21.5906,50800.0
2010-01-06 10:20:00,25.86,25.97,25.86,25.94,58200.0,21.5823,21.6741,21.5823,21.649,58200.0
2010-01-06 10:25:00,25.93,25.97,25.9,25.97,17800.0,21.6407,21.6741,21.6156,21.6741,17800.0
2010-01-06 10:30:00,25.96,25.99,25.95,25.98,51800.0,21.6657,21.6908,21.6574,21.6824,51800.0
2010-01-06 10:35:00,25.99,26.0,25.96,25.99,45000.0,21.6908,21.6991,21.6657,21.6908,45000.0
2010-01-06 10:40:00,25.98,26.0,25.98,25.99,20600.0,21.6824,21.6991,21.6824,21.6908,20600.0
2010-01-06 10:45:00,26.0,26.02,25.99,25.99,46800.0,21.6991,21.7158,21.6908,21.6908,46800.0
2010-01-06 10:50:00,25.99,26.01,25.96,25.97,10400.0,21.6908,21.7074,21.6657,21.6741,10400.0
2010-01-06 10:55:00,25.97,25.97,25.96,25.97,3600.0,21.6741,21.6741,21.6657,21.6741,3600.0
2010-01-06 11:00:00,25.97,26.0,25.96,26.0,7000.0,21.6741,21.6991,21.6657,21.6991,7000.0
2010-01-06 11:05:00,25.99,26.02,25.99,26.0,22000.0,21.6908,21.7158,21.6908,21.6991,22000.0
2010-01-06 11:10:00,26.0,26.08,25.99,26.06,21600.0,21.6991,21.7659,21.6908,21.7492,21600.0
2010-01-06 11:15:00,26.07,26.1,26.06,26.07,13800.0,21.7575,21.7826,21.7492,21.7575,13800.0
2010-01-06 11:20:00,26.08,26.09,26.05,26.07,18400.0,21.7659,21.7742,21.7408,21.7575,18400.0
2010-01-06 11:25:00,26.07,26.07,26.05,26.07,19600.0,21.7575,21.7575,21.7408,21.7575,19600.0
2010-01-06 11:30:00,26.07,26.07,26.05,26.06,10200.0,21.7575,21.7575,21.7408,21.7492,10200.0
2010-01-06 11:35:00,26.06,26.08,26.06,26.06,9000.0,21.7492,21.7659,21.7492,21.7492,9000.0
2010-01-06 11:40:00,26.06,26.06,26.05,26.05,9800.0,21.7492,21.7492,21.7408,21.7408,9800.0
2010-01-06 11:45:00,26.05,26.09,26.04,26.09,11400.0,21.7408,21.7742,21.7325,21.7742,11400.0
2010-01-06 11:50:00,26.08,26.08,26.06,26.06,17400.0,21.7659,21.7659,21.7492,21.7492,17400.0
2010-01-06 11:55:00,26.06,26.07,26.05,26.06,8200.0,21.7492,21.7575,21.7408,21.7492,8200.0
2010-01-06 12:00:00,26.05,26.06,26.04,26.06,10400.0,21.7408,21.7492,21.7325,21.7492,10400.0
2010-01-06 12:05:00,26.06,26.07,26.05,26.05,19400.0,21.7492,21.7575,21.7408,21.7408,19400.0
2010-01-06 12:10:00,26.05,26.06,26.04,26.04,12400.0,21.7408,21.7492,21.7325,21.7325,12400.0
2010-01-06 12:15:00,26.04,26.04,26.01,26.01,12400.0,21.7325,21.7325,21.7074,21.7074,12400.0
2010-01-06 12:20:00,26.01,26.04,26.0,26.03,36400.0,21.7074,21.7325,21.6991,21.7241,36400.0
2010-01-06 12:25:00,26.03,26.07,26.03,26.03,38800.0,21.7241,21.7575,21.7241,21.7241,38800.0
2010-01-06 12:30:00,26.04,26.07,26.04,26.04,15600.0,21.7325,21.7575,21.7325,21.7325,15600.0
2010-01-06 12:35:00,26.04,26.05,26.04,26.04,1800.0,21.7325,21.7408,21.7325,21.7325,1800.0
2010-01-06 12:40:00,26.04,26.05,26.03,26.04,11400.0,21.7325,21.7408,21.7241,21.7325,11400.0
2010-01-06 12:45:00,26.04,26.06,26.03,26.04,9000.0,21.7325,21.7492,21.7241,21.7325,9000.0
2010-01-06 12:50:00,26.05,26.07,26.05,26.05,12600.0,21.7408,21.7575,21.7408,21.7408,12600.0
2010-01-06 12:55:00,26.05,26.07,26.05,26.05,15200.0,21.7408,21.7575,21.7408,21.7408,15200.0
2010-01-06 13:00:00,26.06,26.06,26.05,26.05,7400.0,21.7492,21.7492,21.7408,21.7408,7400.0
2010-01-06 13:05:00,26.05,26.05,26.03,26.03,5000.0,21.7408,21.7408,21.7241,21.7241,5000.0
2010-01-06 13:10:00,26.03,26.03,25.99,26.0,14000.0,21.7241,21.7241,21.6908,21.6991,14000.0
2010-01-06 13:15:00,26.0,26.01,25.98,25.98,18200.0,21.6991,21.7074,21.6824,21.6824,18200.0
2010-01-06 13:20:00,25.98,26.0,25.98,26.0,3600.0,21.6824,21.6991,21.6824,21.6991,3600.0
2010-01-06 13:25:00,26.0,26.0,26.0,26.0,6200.0,21.6991,21.6991,21.6991,21.6991,6200.0
2010-01-06 13:30:00,26.0,26.0,26.0,26.0,2200.0,21.6991,21.6991,21.6991,21.6991,2200.0
2010-01-06 13:35:00,26.0,26.0,26.0,26.0,9800.0,21.6991,21.6991,21.6991,21.6991,9800.0
2010-01-06 13:40:00,26.0,26.02,26.0,26.0,15000.0,21.6991,21.7158,21.6991,21.6991,15000.0
2010-01-06 13:45:00,26.0,26.01,26.0,26.0,6200.0,21.6991,21.7074,21.6991,21.6991,6200.0
2010-01-06 13:50:00,26.0,26.02,26.0,26.02,15200.0,21.6991,21.7158,21.6991,21.7158,15200.0
2010-01-06 13:55:00,26.0,26.0,25.99,26.0,11000.0,21.6991,21.6991,21.6908,21.6991,11000.0
2010-01-06 14:00:00,25.99,26.04,25.98,25.98,40600.0,21.6908,21.7325,21.6824,21.6824,40600.0
2010-01-06 14:05:00,25.98,25.99,25.97,25.97,16400.0,21.6824,21.6908,21.6741,21.6741,16400.0
2010-01-06 14:10:00,25.97,25.98,25.96,25.96,7400.0,21.6741,21.6824,21.6657,21.6657,7400.0
2010-01-06 14:15:00,25.96,25.97,25.95,25.95,8200.0,21.6657,21.6741,21.6574,21.6574,8200.0
2010-01-06 14:20:00,25.96,25.98,25.95,25.98,3800.0,21.6657,21.6824,21.6574,21.6824,3800.0
2010-01-06 14:25:00,25.99,26.0,25.98,25.99,18400.0,21.6908,21.6991,21.6824,21.6908,18400.0
2010-01-06 14:30:00,25.99,26.0,25.95,25.95,30600.0,21.6908,21.6991,21.6574,21.6574,30600.0
2010-01-06 14:35:00,25.95,25.98,25.95,25.97,31200.0,21.6574,21.6824,21.6574,21.6741,31200.0
2010-01-06 14:40:00,25.97,25.97,25.96,25.97,20600.0,21.6741,21.6741,21.6657,21.6741,20600.0
2010-01-06 14:45:00,25.97,25.99,25.97,25.98,21400.0,21.6741,21.6908,21.6741,21.6824,21400.0
2010-01-06 14:50:00,25.98,26.0,25.98,25.98,25200.0,21.6824,21.6991,21.6824,21.6824,25200.0
2010-01-06 14:55:00,25.98,26.0,25.98,26.0,3000.0,21.6824,21.6991,21.6824,21.6991,3000.0
2010-01-06 15:00:00,26.0,26.03,26.0,26.01,15200.0,21.6991,21.7241,21.6991,21.7074,15200.0
2010-01-06 15:05:00,26.02,26.02,26.01,26.02,11000.0,21.7158,21.7158,21.7074,21.7158,11000.0
2010-01-06 15:10:00,26.02,26.07,26.02,26.07,23400.0,21.7158,21.7575,21.7158,21.7575,23400.0
2010-01-06 15:15:00,26.08,26.09,26.06,26.07,18800.0,21.7659,21.7742,21.7492,21.7575,18800.0
2010-01-06 15:20:00,26.07,26.09,26.07,26.07,17600.0,21.7575,21.7742,21.7575,21.7575,17600.0
2010-01-06 15:25:00,26.07,26.08,26.07,26.08,11000.0,21.7575,21.7659,21.7575,21.7659,11000.0
2010-01-06 15:30:00,26.09,26.11,26.09,26.11,18600.0,21.7742,21.7909,21.7742,21.7909,18600.0
2010-01-06 15:35:00,26.1,26.11,26.08,26.1,18200.0,21.7826,21.7909,21.7659,21.7826,18200.0
2010-01-06 15:40:00,26.11,26.13,26.08,26.08,31800.0,21.7909,21.8076,21.7659,21.7659,31800.0
2010-01-06 15:45:00,26.08,26.09,26.06,26.07,38000.0,21.7659,21.7742,21.7492,21.7575,38000.0
2010-01-06 15:50:00,26.08,26.12,26.08,26.11,36800.0,21.7659,21.7992,21.7659,21.7909,36800.0
2010-01-06 15:55:00,26.11,26.11,26.04,26.09,55600.0,21.7909,21.7909,21.7325,21.7742,55600.0
2010-01-07 09:30:00,26.14,26.24,26.14,26.2,9600.0,21.8159,21.8994,21.8159,21.866,9600.0
2010-01-07 09:35:00,26.2,26.22,26.18,26.22,25000.0,21.866,21.8827,21.8493,21.8827,25000.0
2010-01-07 09:40:00,26.22,26.27,26.18,26.18,15200.0,21.8827,21.9244,21.8493,21.8493,15200.0
2010-01-07 09:45:00,26.18,26.2,26.16,26.17,6600.0,21.8493,21.866,21.8326,21.841,6600.0
2010-01-07 09:50:00,26.17,26.18,26.08,26.08,21400.0,21.841,21.8493,21.7659,21.7659,21400.0
2010-01-07 09:55:00,26.08,26.08,25.96,25.97,34200.0,21.7659,21.7659,21.6657,21.6741,34200.0
2010-01-07 10:00:00,25.97,26.06,25.97,26.06,12600.0,21.6741,21.7492,21.6741,21.7492,12600.0
2010-01-07 10:05:00,26.07,26.09,26.06,26.06,10600.0,21.7575,21.7742,21.7492,21.7492,10600.0
2010-01-07 10:10:00,26.06,26.06,25.98,25.98,21000.0,21.7492,21.7492,21.6824,21.6824,21000.0
2010-01-07 10:15:00,25.98,25.99,25.95,25.98,8400.0,21.6824,21.6908,21.6574,21.6824,8400.0
2010-01-07 10:20:00,25.99,26.04,25.99,26.04,4800.0,21.6908,21.7325,21.6908,21.7325,4800.0
2010-01-07 10:25:00,26.05,26.12,26.05,26.1,5600.0,21.7408,21.7992,21.7408,21.7826,5600.0
2010-01-07 10:30:00,26.11,26.11,26.07,26.08,8600.0,21.7909,21.7909,21.7575,21.7659,8600.0
2010-01-07 10:35:00,26.08,26.09,26.02,26.02,9400.0,21.7659,21.7742,21.7158,21.7158,9400.0
2010-01-07 10:40:00,26.02,26.09,26.01,26.09,11200.0,21.7158,21.7742,21.7074,21.7742,11200.0
2010-01-07 10:45:00,26.08,26.11,26.06,26.1,9000.0,21.7659,21.7909,21.7492,21.7826,9000.0
2010-01-07 10:50:00,26.08,26.08,26.06,26.06,3200.0,21.7659,21.7659,21.7492,21.7492,3200.0
2010-01-07 10:55:00,26.06,26.07,26.05,26.06,14000.0,21.7492,21.7575,21.7408,21.7492,14000.0
2010-01-07 11:00:00,26.06,26.07,26.06,26.06,6600.0,21.7492,21.7575,21.7492,21.7492,6600.0
2010-01-07 11:05:00,26.06,26.07,26.03,26.03,17200.0,21.7492,21.7575,21.7241,21.7241,17200.0
2010-01-07 11:10:00,26.04,26.04,25.99,25.99,10600.0,21.7325,21.7325,21.6908,21.6908,10600.0
2010-01-07 11:15:00,26.0,26.02,25.99,26.0,19000.0,21.6991,21.7158,21.6908,21.6991,19000.0
2010-01-07 11:20:00,26.0,26.0,25.98,25.99,6800.0,21.6991,21.6991,21.6824,21.6908,6800.0
2010-01-07 11:25:00,25.99,26.0,25.99,25.99,2200.0,21.6908,21.6991,21.6908,21.6908,2200.0
2010-01-07 11:30:00,26.0,26.0,25.99,26.0,4600.0,21.6991,21.6991,21.6908,21.6991,4600.0
2010-01-07 11:35:00,26.0,26.0,25.99,26.0,5200.0,21.6991,21.6991,21.6908,21.6991,5200.0
2010-01-07 11:40:00,26.0,26.0,25.99,26.0,4800.0,21.6991,21.6991,21.6908,21.6991,4800.0
2010-01-07 11:45:00,26.0,26.0,25.98,25.99,9000.0,21.6991,21.6991,21.6824,21.6908,9000.0
2010-01-07 11:50:00,25.99,26.0,25.99,26.0,3000.0,21.6908,21.6991,21.6908,21.6991,3000.0
2010-01-07 11:55:00,26.0,26.0,25.99,25.99,5000.0,21.6991,21.6991,21.6908,21.6908,5000.0
2010-01-07 12:00:00,25.99,25.99,25.94,25.95,25200.0,21.6908,21.6908,21.649,21.6574,25200.0
2010-01-07 12:05:00,25.95,25.98,25.95,25.98,13200.0,21.6574,21.6824,21.6574,21.6824,13200.0
2010-01-07 12:10:00,25.99,26.0,25.97,26.0,12600.0,21.6908,21.6991,21.6741,21.6991,12600.0
2010-01-07 12:15:00,26.0,26.02,26.0,26.02,8800.0,21.6991,21.7158,21.6991,21.7158,8800.0
2010-01-07 12:20:00,26.03,26.07,26.03,26.03,6400.0,21.7241,21.7575,21.7241,21.7241,6400.0
2010-01-07 12:25:00,26.03,26.05,26.01,26.04,11200.0,21.7241,21.7408,21.7074,21.7325,11200.0
2010-01-07 12:30:00,26.04,26.06,26.04,26.05,3000.0,21.7325,21.7492,21.7325,21.7408,3000.0
2010-01-07 12:35:00,26.05,26.06,26.0,26.03,10400.0,21.7408,21.7492,21.6991,21.7241,10400.0
2010-01-07 12:40:00,26.03,26.03,25.99,26.02,17200.0,21.7241,21.7241,21.6908,21.7158,17200.0
2010-01-07 12:45:00,26.01,26.03,26.01,26.02,3000.0,21.7074,21.7241,21.7074,21.7158,3000.0
2010-01-07 12:50:00,26.02,26.02,25.98,26.0,19200.0,21.7158,21.7158,21.6824,21.6991,19200.0
2010-01-07 12:55:00,26.0,26.0,25.99,25.99,8800.0,21.6991,21.6991,21.6908,21.6908,8800.0
2010-01-07 13:00:00,25.99,26.0,25.98,25.98,22000.0,21.6908,21.6991,21.6824,21.6824,22000.0
2010-01-07 13:05:00,25.98,26.0,25.98,25.99,4000.0,21.6824,21.6991,21.6824,21.6908,4000.0
2010-01-07 13:10:00,26.0,26.02,26.0,26.0,17800.0,21.6991,21.7158,21.6991,21.6991,17800.0
2010-01-07 13:15:00,26.0,26.02,25.99,26.0,18000.0,21.6991,21.7158,21.6908,21.6991,18000.0
2010-01-07 13:20:00,26.0,26.0,25.99,25.99,6000.0,21.6991,21.6991,21.6908,21.6908,6000.0
2010-01-07 13:25:00,26.0,26.0,25.98,26.0,35000.0,21.6991,21.6991,21.6824,21.6991,35000.0
2010-01-07 13:30:00,26.0,26.02,26.0,26.0,3600.0,21.6991,21.7158,21.6991,21.6991,3600.0
2010-01-07 13:35:00,26.0,26.02,26.0,26.02,11600.0,21.6991,21.7158,21.6991,21.7158,11600.0
2010-01-07 13:40:00,26.0,26.01,25.99,26.0,13800.0,21.6991,21.7074,21.6908,21.6991,13800.0
2010-01-07 13:45:00,26.0,26.0,26.0,26.0,5600.0,21.6991,21.6991,21.6991,21.6991,5600.0
2010-01-07 13:50:00,26.0,26.0,26.0,26.0,5200.0,21.6991,21.6991,21.6991,21.6991,5200.0
2010-01-07 13:55:00,26.0,26.0,25.99,26.0,2400.0,21.6991,21.6991,21.6908,21.6991,2400.0
2010-01-07 14:00:00,26.0,26.01,26.0,26.0,16400.0,21.6991,21.7074,21.6991,21.6991,16400.0
2010-01-07 14:05:00,26.0,26.02,25.99,26.02,12400.0,21.6991,21.7158,21.6908,21.7158,12400.0
2010-01-07 14:10:00,26.02,26.02,26.0,26.01,7400.0,21.7158,21.7158,21.6991,21.7074,7400.0
2010-01-07 14:15:00,26.02,26.02,26.0,26.01,3200.0,21.7158,21.7158,21.6991,21.7074,3200.0
2010-01-07 14:20:00,26.01,26.02,26.01,26.02,6600.0,21.7074,21.7158,21.7074,21.7158,6600.0
2010-01-07 14:25:00,26.02,26.03,26.0,26.03,7800.0,21.7158,21.7241,21.6991,21.7241,7800.0
2010-01-07 14:30:00,26.02,26.03,26.01,26.03,8200.0,21.7158,21.7241,21.7074,21.7241,8200.0
2010-01-07 14:35:00,26.03,26.05,26.02,26.04,7400.0,21.7241,21.7408,21.7158,21.7325,7400.0
2010-01-07 14:40:00,26.03,26.04,26.0,26.02,3400.0,21.7241,21.7325,21.6991,21.7158,3400.0
2010-01-07 14:45:00,26.02,26.03,26.0,26.02,8200.0,21.7158,21.7241,21.6991,21.7158,8200.0
2010-01-07 14:50:00,26.03,26.03,26.0,26.03,23600.0,21.7241,21.7241,21.6991,21.7241,23600.0
2010-01-07 14:55:00,26.03,26.04,26.02,26.02,6000.0,21.7241,21.7325,21.7158,21.7158,6000.0
2010-01-07 15:00:00,26.02,26.03,26.0,26.03,20200.0,21.7158,21.7241,21.6991,21.7241,20200.0
2010-01-07 15:05:00,26.03,26.04,26.02,26.03,6400.0,21.7241,21.7325,21.7158,21.7241,6400.0
2010-01-07 15:10:00,26.02,26.02,25.99,25.99,20600.0,21.7158,21.7158,21.6908,21.6908,20600.0
2010-01-07 15:15:00,26.0,26.0,25.99,26.0,5800.0,21.6991,21.6991,21.6908,21.6991,5800.0
2010-01-07 15:20:00,26.0,26.04,26.0,26.04,12000.0,21.6991,21.7325,21.6991,21.7325,12000.0
2010-01-07 15:25:00,26.04,26.04,26.0,26.04,13800.0,21.7325,21.7325,21.6991,21.7325,13800.0
2010-01-07 15:30:00,26.04,26.11,26.04,26.11,16000.0,21.7325,21.7909,21.7325,21.7909,16000.0
2010-01-07 15:35:00,26.11,26.13,26.09,26.11,13600.0,21.7909,21.8076,21.7742,21.7909,13600.0
2010-01-07 15:40:00,26.11,26.12,26.09,26.11,10800.0,21.7909,21.7992,21.7742,21.7909,10800.0
2010-01-07 15:45:00,26.11,26.13,26.1,26.11,16000.0,21.7909,21.8076,21.7826,21.7909,16000.0
2010-01-07 15:50:00,26.11,26.15,26.1,26.11,11600.0,21.7909,21.8243,21.7826,21.7909,11600.0
2010-01-07 15:55:00,26.11,26.14,26.11,26.14,26200.0,21.7909,21.8159,21.7909,21.8159,26200.0
2010-01-08 09:30:00,26.15,26.32,26.15,26.31,19000.0,21.8243,21.9662,21.8243,21.9578,19000.0
2010-01-08 09:35:00,26.31,26.31,26.21,26.21,18800.0,21.9578,21.9578,21.8744,21.8744,18800.0
2010-01-08 09:40:00,26.21,26.22,26.15,26.19,15200.0,21.8744,21.8827,21.8243,21.8577,15200.0
2010-01-08 09:45:00,26.17,26.18,26.15,26.17,15200.0,21.841,21.8493,21.8243,21.841,15200.0
2010-01-08 09:50:00,26.16,26.18,26.12,26.14,13400.0,21.8326,21.8493,21.7992,21.8159,13400.0
2010-01-08 09:55:00,26.12,26.13,26.09,26.13,12400.0,21.7992,21.8076,21.7742,21.8076,12400.0
2010-01-08 10:00:00,26.13,26.14,26.1,26.11,14600.0,21.8076,21.8159,21.7826,21.7909,14600.0
2010-01-08 10:05:00,26.1,26.11,26.03,26.04,7200.0,21.7826,21.7909,21.7241,21.7325,7200.0
2010-01-08 10:10:00,26.03,26.03,25.94,25.94,21200.0,21.7241,21.7241,21.649,21.649,21200.0
2010-01-08 10:15:00,25.95,25.96,25.92,25.93,13400.0,21.6574,21.6657,21.6323,21.6407,13400.0
2010-01-08 10:20:00,25.93,25.96,25.93,25.94,28600.0,21.6407,21.6657,21.6407,21.649,28600.0
2010-01-08 10:25:00,25.92,25.92,25.84,25.85,20800.0,21.6323,21.6323,21.5656,21.5739,20800.0
2010-01-08 10:30:00,25.85,25.85,25.79,25.81,23000.0,21.5739,21.5739,21.5238,21.5405,23000.0
2010-01-08 10:35:00,25.81,25.83,25.75,25.78,17000.0,21.5405,21.5572,21.4905,21.5155,17000.0
2010-01-08 10:40:00,25.78,25.78,25.67,25.68,37400.0,21.5155,21.5155,21.4237,21.432,37400.0
2010-01-08 10:45:00,25.68,25.75,25.68,25.72,51800.0,21.432,21.4905,21.432,21.4654,51800.0
2010-01-08 10:50:00,25.71,25.78,25.71,25.75,54400.0,21.4571,21.5155,21.4571,21.4905,54400.0
2010-01-08 10:55:00,25.75,25.8,25.75,25.77,34600.0,21.4905,21.5322,21.4905,21.5071,34600.0
2010-01-08 11:00:00,25.78,25.79,25.76,25.78,69000.0,21.5155,21.5238,21.4988,21.5155,69000.0
2010-01-08 11:05:00,25.78,25.8,25.77,25.8,25000.0,21.5155,21.5322,21.5071,21.5322,25000.0
2010-01-08 11:10:00,25.8,25.83,25.79,25.81,39200.0,21.5322,21.5572,21.5238,21.5405,39200.0
2010-01-08 11:15:00,25.82,25.86,25.8,25.82,40600.0,21.5489,21.5823,21.5322,21.5489,40600.0
2010-01-08 11:20:00,25.81,25.83,25.79,25.8,18200.0,21.5405,21.5572,21.5238,21.5322,18200.0
2010-01-08 11:25:00,25.8,25.84,25.8,25.82,46600.0,21.5322,21.5656,21.5322,21.5489,46600.0
2010-01-08 11:30:00,25.83,25.84,25.8,25.83,41800.0,21.5572,21.5656,21.5322,21.5572,41800.0
2010-01-08 11:35:00,25.83,25.84,25.76,25.78,55200.0,21.5572,21.5656,21.4988,21.5155,55200.0
2010-01-08 11:40:00,25.78,25.81,25.77,25.79,44000.0,21.5155,21.5405,21.5071,21.5238,44000.0
2010-01-08 11:45:00,25.79,25.8,25.76,25.79,33400.0,21.5238,21.5322,21.4988,21.5238,33400.0
2010-01-08 11:50:00,25.79,25.79,25.74,25.74,31000.0,21.5238,21.5238,21.4821,21.4821,31000.0
2010-01-08 11:55:00,25.74,25.76,25.72,25.74,50200.0,21.4821,21.4988,21.4654,21.4821,50200.0
2010-01-08 12:00:00,25.75,25.79,25.74,25.75,24800.0,21.4905,21.5238,21.4821,21.4905,24800.0
2010-01-08 12:05:00,25.75,25.78,25.75,25.77,17800.0,21.4905,21.5155,21.4905,21.5071,17800.0
2010-01-08 12:10:00,25.77,25.77,25.75,25.75,12400.0,21.5071,21.5071,21.4905,21.4905,12400.0
2010-01-08 12:15:00,25.76,25.77,25.75,25.75,5400.0,21.4988,21.5071,21.4905,21.4905,5400.0
2010-01-08 12:20:00,25.75,25.75,25.75,25.75,7800.0,21.4905,21.4905,21.4905,21.4905,7800.0
2010-01-08 12:25:00,25.75,25.76,25.75,25.75,12200.0,21.4905,21.4988,21.4905,21.4905,12200.0
2010-01-08 12:30:00,25.75,25.75,25.72,25.75,20600.0,21.4905,21.4905,21.4654,21.4905,20600.0
2010-01-08 12:35:00,25.75,25.75,25.73,25.75,81800.0,21.4905,21.4905,21.4738,21.4905,81800.0
2010-01-08 12:40:00,25.74,25.75,25.74,25.74,7800.0,21.4821,21.4905,21.4821,21.4821,7800.0
2010-01-08 12:45:00,25.74,25.75,25.74,25.75,5400.0,21.4821,21.4905,21.4821,21.4905,5400.0
2010-01-08 12:50:00,25.75,25.75,25.74,25.75,6600.0,21.4905,21.4905,21.4821,21.4905,6600.0
2010-01-08 12:55:00,25.75,25.75,25.74,25.75,12800.0,21.4905,21.4905,21.4821,21.4905,12800.0
2010-01-08 13:00:00,25.74,25.76,25.74,25.76,5800.0,21.4821,21.4988,21.4821,21.4988,5800.0
2010-01-08 13:05:00,25.76,25.82,25.75,25.82,33000.0,21.4988,21.5489,21.4905,21.5489,33000.0
2010-01-08 13:10:00,25.83,25.86,25.83,25.85,9800.0,21.5572,21.5823,21.5572,21.5739,9800.0
2010-01-08 13:15:00,25.86,25.89,25.84,25.84,18000.0,21.5823,21.6073,21.5656,21.5656,18000.0
2010-01-08 13:20:00,25.84,25.85,25.84,25.85,8000.0,21.5656,21.5739,21.5656,21.5739,8000.0
2010-01-08 13:25:00,25.86,25.86,25.83,25.83,3000.0,21.5823,21.5823,21.5572,21.5572,3000.0
2010-01-08 13:30:00,25.81,25.85,25.8,25.85,18600.0,21.5405,21.5739,21.5322,21.5739,18600.0
2010-01-08 13:35:00,25.85,25.88,25.82,25.82,8600.0,21.5739,21.5989,21.5489,21.5489,8600.0
2010-01-08 13:40:00,25.82,25.82,25.81,25.81,5200.0,21.5489,21.5489,21.5405,21.5405,5200.0
2010-01-08 13:45:00,25.81,25.81,25.79,25.8,14000.0,21.5405,21.5405,21.5238,21.5322,14000.0
2010-01-08 13:50:00,25.79,25.83,25.79,25.83,12200.0,21.5238,21.5572,21.5238,21.5572,12200.0
2010-01-08 13:55:00,25.82,25.84,25.82,25.84,10800.0,21.5489,21.5656,21.5489,21.5656,10800.0
2010-01-08 14:00:00,25.83,25.85,25.83,25.84,7400.0,21.5572,21.5739,21.5572,21.5656,7400.0
2010-01-08 14:05:00,25.86,25.89,25.85,25.88,12600.0,21.5823,21.6073,21.5739,21.5989,12600.0
2010-01-08 14:10:00,25.87,25.89,25.86,25.89,20600.0,21.5906,21.6073,21.5823,21.6073,20600.0
2010-01-08 14:15:00,25.88,25.9,25.86,25.9,2400.0,21.5989,21.6156,21.5823,21.6156,2400.0
2010-01-08 14:20:00,25.89,25.93,25.89,25.93,3400.0,21.6073,21.6407,21.6073,21.6407,3400.0
2010-01-08 14:25:00,25.92,25.93,25.9,25.92,16400.0,21.6323,21.6407,21.6156,21.6323,16400.0
2010-01-08 14:30:00,25.93,25.96,25.93,25.93,24200.0,21.6407,21.6657,21.6407,21.6407,24200.0
2010-01-08 14:35:00,25.93,25.93,25.91,25.92,10200.0,21.6407,21.6407,21.624,21.6323,10200.0
2010-01-08 14:40:00,25.9,25.9,25.89,25.89,4400.0,21.6156,21.6156,21.6073,21.6073,4400.0
2010-01-08 14:45:00,25.9,25.93,25.9,25.93,1600.0,21.6156,21.6407,21.6156,21.6407,1600.0
2010-01-08 14:50:00,25.93,25.93,25.92,25.93,6800.0,21.6407,21.6407,21.6323,21.6407,6800.0
2010-01-08 14:55:00,25.93,25.96,25.93,25.96,7200.0,21.6407,21.6657,21.6407,21.6657,7200.0
2010-01-08 15:00:00,25.96,25.99,25.94,25.99,9000.0,21.6657,21.6908,21.649,21.6908,9000.0
2010-01-08 15:05:00,25.97,25.99,25.97,25.99,6400.0,21.6741,21.6908,21.6741,21.6908,6400.0
2010-01-08 15:10:00,25.98,25.98,25.96,25.96,14200.0,21.6824,21.6824,21.6657,21.6657,14200.0
2010-01-08 15:15:00,25.98,25.98,25.96,25.97,1800.0,21.6824,21.6824,21.6657,21.6741,1800.0
2010-01-08 15:20:00,25.98,26.0,25.96,25.99,6600.0,21.6824,21.6991,21.6657,21.6908,6600.0
2010-01-08 15:25:00,25.99,26.04,25.98,26.04,22400.0,21.6908,21.7325,21.6824,21.7325,22400.0
2010-01-08 15:30:00,26.03,26.04,26.0,26.02,12200.0,21.7241,21.7325,21.6991,21.7158,12200.0
2010-01-08 15:35:00,26.02,26.09,26.01,26.09,9200.0,21.7158,21.7742,21.7074,21.7742,9200.0
2010-01-08 15:40:00,26.09,26.1,26.06,26.08,10400.0,21.7742,21.7826,21.7492,21.7659,10400.0
2010-01-08 15:45:00,26.09,26.11,26.07,26.1,44800.0,21.7742,21.7909,21.7575,21.7826,44800.0
2010-01-08 15:50:00,26.09,26.11,26.09,26.1,41400.0,21.7742,21.7909,21.7742,21.7826,41400.0
2010-01-08 15:55:00,26.09,26.14,26.07,26.14,60000.0,21.7742,21.8159,21.7575,21.8159,60000.0
2010-01-11 09:30:00,26.28,26.28,26.1,26.17,11200.0,21.9328,21.9328,21.7826,21.841,11200.0
2010-01-11 09:35:00,26.18,26.24,26.14,26.16,12400.0,21.8493,21.8994,21.8159,21.8326,12400.0
2010-01-11 09:40:00,26.16,26.21,26.16,26.18,15400.0,21.8326,21.8744,21.8326,21.8493,15400.0
2010-01-11 09:45:00,26.16,26.18,26.11,26.12,19200.0,21.8326,21.8493,21.7909,21.7992,19200.0
2010-01-11 09:50:00,26.12,26.12,26.05,26.05,9800.0,21.7992,21.7992,21.7408,21.7408,9800.0
2010-01-11 09:55:00,26.06,26.09,26.03,26.05,32200.0,21.7492,21.7742,21.7241,21.7408,32200.0
2010-01-11 10:00:00,26.07,26.09,26.05,26.06,29400.0,21.7575,21.7742,21.7408,21.7492,29400.0
2010-01-11 10:05:00,26.04,26.06,26.0,26.01,12800.0,21.7325,21.7492,21.6991,21.7074,12800.0
2010-01-11 10:10:00,26.0,26.02,25.98,25.98,27600.0,21.6991,21.7158,21.6824,21.6824,27600.0
2010-01-11 10:15:00,25.98,26.05,25.98,26.0,11800.0,21.6824,21.7408,21.6824,21.6991,11800.0
2010-01-11 10:20:00,25.99,26.05,25.99,26.05,13400.0,21.6908,21.7408,21.6908,21.7408,13400.0
2010-01-11 10:25:00,26.04,26.07,26.02,26.07,11400.0,21.7325,21.7575,21.7158,21.7575,11400.0
2010-01-11 10:30:00,26.08,26.08,26.04,26.05,19000.0,21.7659,21.7659,21.7325,21.7408,19000.0
2010-01-11 10:35:00,26.03,26.07,26.03,26.04,15800.0,21.7241,21.7575,21.7241,21.7325,15800.0
2010-01-11 10:40:00,26.04,26.07,26.04,26.06,13200.0,21.7325,21.7575,21.7325,21.7492,13200.0
2010-01-11 10:45:00,26.06,26.07,26.05,26.07,3800.0,21.7492,21.7575,21.7408,21.7575,3800.0
2010-01-11 10:50:00,26.1,26.18,26.08,26.18,16800.0,21.7826,21.8493,21.7659,21.8493,16800.0
2010-01-11 10:55:00,26.14,26.14,26.12,26.13,10200.0,21.8159,21.8159,21.7992,21.8076,10200.0
2010-01-11 11:00:00,26.12,26.17,26.12,26.16,33200.0,21.7992,21.841,21.7992,21.8326,33200.0
2010-01-11 11:05:00,26.15,26.16,26.13,26.15,32200.0,21.8243,21.8326,21.8076,21.8243,32200.0
2010-01-11 11:10:00,26.15,26.18,26.14,26.14,32400.0,21.8243,21.8493,21.8159,21.8159,32400.0
2010-01-11 11:15:00,26.14,26.21,26.14,26.21,24600.0,21.8159,21.8744,21.8159,21.8744,24600.0
2010-01-11 11:20:00,26.22,26.23,26.17,26.18,9400.0,21.8827,21.8911,21.841,21.8493,9400.0
2010-01-11 11:25:00,26.18,26.19,26.18,26.19,13600.0,21.8493,21.8577,21.8493,21.8577,13600.0
2010-01-11 11:30:00,26.18,26.23,26.18,26.23,16400.0,21.8493,21.8911,21.8493,21.8911,16400.0
2010-01-11 11:35:00,26.24,26.28,26.22,26.28,3200.0,21.8994,21.9328,21.8827,21.9328,3200.0
2010-01-11 11:40:00,26.27,26.27,26.22,26.22,3000.0,21.9244,21.9244,21.8827,21.8827,3000.0
2010-01-11 11:45:00,26.22,26.22,26.18,26.22,7000.0,21.8827,21.8827,21.8493,21.8827,7000.0
2010-01-11 11:50:00,26.25,26.26,26.25,26.25,3200.0,21.9077,21.9161,21.9077,21.9077,3200.0
2010-01-11 11:55:00,26.25,26.28,26.24,26.28,7800.0,21.9077,21.9328,21.8994,21.9328,7800.0
2010-01-11 12:00:00,26.25,26.28,26.25,26.27,4200.0,21.9077,21.9328,21.9077,21.9244,4200.0
2010-01-11 12:05:00,26.27,26.3,26.26,26.29,2600.0,21.9244,21.9495,21.9161,21.9411,2600.0
2010-01-11 12:10:00,26.3,26.32,26.3,26.32,1800.0,21.9495,21.9662,21.9495,21.9662,1800.0
2010-01-11 12:15:00,26.32,26.32,26.32,26.32,400.0,21.9662,21.9662,21.9662,21.9662,400.0
2010-01-11 12:20:00,26.32,26.35,26.32,26.34,2600.0,21.9662,21.9912,21.9662,21.9829,2600.0
2010-01-11 12:25:00,26.34,26.38,26.33,26.38,5600.0,21.9829,22.0162,21.9745,22.0162,5600.0
2010-01-11 12:30:00,26.36,26.36,26.36,26.36,3800.0,21.9995,21.9995,21.9995,21.9995,3800.0
2010-01-11 12:35:00,26.36,26.37,26.36,26.37,4600.0,21.9995,22.0079,21.9995,22.0079,4600.0
2010-01-11 12:40:00,26.37,26.39,26.37,26.39,4200.0,22.0079,22.0246,22.0079,22.0246,4200.0
2010-01-11 12:45:00,26.39,26.39,26.37,26.38,9000.0,22.0246,22.0246,22.0079,22.0162,9000.0
2010-01-11 12:50:00,26.38,26.39,26.38,26.39,3800.0,22.0162,22.0246,22.0162,22.0246,3800.0
2010-01-11 12:55:00,26.39,26.39,26.39,26.39,400.0,22.0246,22.0246,22.0246,22.0246,400.0
2010-01-11 13:00:00,26.39,26.39,26.36,26.36,5400.0,22.0246,22.0246,21.9995,21.9995,5400.0
2010-01-11 13:05:00,26.36,26.38,26.36,26.38,4000.0,21.9995,22.0162,21.9995,22.0162,4000.0
2010-01-11 13:10:00,26.37,26.39,26.37,26.37,8400.0,22.0079,22.0246,22.0079,22.0079,8400.0
2010-01-11 13:15:00,26.38,26.39,26.36,26.39,4800.0,22.0162,22.0246,21.9995,22.0246,4800.0
2010-01-11 13:20:00,26.39,26.4,26.39,26.39,1600.0,22.0246,22.0329,22.0246,22.0246,1600.0
2010-01-11 13:25:00,26.39,26.4,26.39,26.39,3800.0,22.0246,22.0329,22.0246,22.0246,3800.0
2010-01-11 13:30:00,26.39,26.4,26.39,26.4,5200.0,22.0246,22.0329,22.0246,22.0329,5200.0
2010-01-11 13:35:00,26.4,26.41,26.4,26.41,2600.0,22.0329,22.0413,22.0329,22.0413,2600.0
2010-01-11 13:40:00,26.41,26.41,26.4,26.4,3400.0,22.0413,22.0413,22.0329,22.0329,3400.0
2010-01-11 13:45:00,26.4,26.41,26.38,26.4,7800.0,22.0329,22.0413,22.0162,22.0329,7800.0
2010-01-11 13:50:00,26.39,26.39,26.37,26.37,13200.0,22.0246,22.0246,22.0079,22.0079,13200.0
2010-01-11 13:55:00,26.37,26.39,26.37,26.38,7800.0,22.0079,22.0246,22.0079,22.0162,7800.0
2010-01-11 14:00:00,26.38,26.38,26.37,26.38,4600.0,22.0162,22.0162,22.0079,22.0162,4600.0
2010-01-11 14:05:00,26.38,26.39,26.38,26.39,5200.0,22.0162,22.0246,22.0162,22.0246,5200.0
2010-01-11 14:10:00,26.38,26.38,26.37,26.38,7000.0,22.0162,22.0162,22.0079,22.0162,7000.0
2010-01-11 14:15:00,26.38,26.38,26.36,26.37,19200.0,22.0162,22.0162,21.9995,22.0079,19200.0
2010-01-11 14:20:00,26.36,26.36,26.35,26.36,2200.0,21.9995,21.9995,21.9912,21.9995,2200.0
2010-01-11 14:25:00,26.35,26.36,26.35,26.36,2600.0,21.9912,21.9995,21.9912,21.9995,2600.0
2010-01-11 14:30:00,26.36,26.37,26.36,26.37,4000.0,21.9995,22.0079,21.9995,22.0079,4000.0
2010-01-11 14:35:00,26.37,26.38,26.36,26.38,7000.0,22.0079,22.0162,21.9995,22.0162,7000.0
2010-01-11 14:40:00,26.38,26.38,26.36,26.36,7200.0,22.0162,22.0162,21.9995,21.9995,7200.0
2010-01-11 14:45:00,26.36,26.38,26.36,26.36,5000.0,21.9995,22.0162,21.9995,21.9995,5000.0
2010-01-11 14:50:00,26.35,26.36,26.35,26.36,3400.0,21.9912,21.9995,21.9912,21.9995,3400.0
2010-01-11 14:55:00,26.36,26.38,26.36,26.38,3600.0,21.9995,22.0162,21.9995,22.0162,3600.0
2010-01-11 15:00:00,26.37,26.38,26.36,26.38,4400.0,22.0079,22.0162,21.9995,22.0162,4400.0
2010-01-11 15:05:00,26.38,26.38,26.38,26.38,5600.0,22.0162,22.0162,22.0162,22.0162,5600.0
2010-01-11 15:10:00,26.38,26.39,26.38,26.38,6400.0,22.0162,22.0246,22.0162,22.0162,6400.0
2010-01-11 15:15:00,26.38,26.39,26.37,26.39,7000.0,22.0162,22.0246,22.0079,22.0246,7000.0
2010-01-11 15:20:00,26.39,26.39,26.36,26.38,9600.0,22.0246,22.0246,21.9995,22.0162,9600.0
2010-01-11 15:25:00,26.39,26.4,26.38,26.38,7000.0,22.0246,22.0329,22.0162,22.0162,7000.0
2010-01-11 15:30:00,26.38,26.39,26.38,26.39,12000.0,22.0162,22.0246,22.0162,22.0246,12000.0
2010-01-11 15:35:00,26.39,26.4,26.38,26.4,10000.0,22.0246,22.0329,22.0162,22.0329,10000.0
2010-01-11 15:40:00,26.4,26.4,26.39,26.4,9800.0,22.0329,22.0329,22.0246,22.0329,9800.0
2010-01-11 15:45:00,26.4,26.4,26.38,26.39,19600.0,22.0329,22.0329,22.0162,22.0246,19600.0
2010-01-11 15:50:00,26.38,26.42,26.38,26.42,11800.0,22.0162,22.0496,22.0162,22.0496,11800.0
2010-01-11 15:55:00,26.42,26.42,26.39,26.4,37000.0,22.0496,22.0496,22.0246,22.0329,37000.0
2010-01-12 09:30:00,26.37,26.38,26.25,26.34,13200.0,22.0079,22.0162,21.9077,21.9829,13200.0
2010-01-12 09:35:00,26.36,26.36,26.29,26.33,7000.0,21.9995,21.9995,21.9411,21.9745,7000.0
2010-01-12 09:40:00,26.34,26.35,26.25,26.25,15400.0,21.9829,21.9912,21.9077,21.9077,15400.0
2010-01-12 09:45:00,26.23,26.23,26.16,26.22,12000.0,21.8911,21.8911,21.8326,21.8827,12000.0
2010-01-12 09:50:00,26.22,26.27,26.22,26.27,10800.0,21.8827,21.9244,21.8827,21.9244,10800.0
2010-01-12 09:55:00,26.27,26.3,26.27,26.29,11400.0,21.9244,21.9495,21.9244,21.9411,11400.0
2010-01-12 10:00:00,26.29,26.3,26.16,26.17,19000.0,21.9411,21.9495,21.8326,21.841,19000.0
2010-01-12 10:05:00,26.16,26.19,26.16,26.18,7200.0,21.8326,21.8577,21.8326,21.8493,7200.0
2010-01-12 10:10:00,26.18,26.19,26.15,26.16,16000.0,21.8493,21.8577,21.8243,21.8326,16000.0
2010-01-12 10:15:00,26.16,26.17,26.15,26.15,11200.0,21.8326,21.841,21.8243,21.8243,11200.0
2010-01-12 10:20:00,26.15,26.16,26.11,26.16,10600.0,21.8243,21.8326,21.7909,21.8326,10600.0
2010-01-12 10:25:00,26.16,26.17,26.14,26.14,16000.0,21.8326,21.841,21.8159,21.8159,16000.0
2010-01-12 10:30:00,26.14,26.14,26.09,26.09,15200.0,21.8159,21.8159,21.7742,21.7742,15200.0
2010-01-12 10:35:00,26.08,26.17,26.08,26.15,12000.0,21.7659,21.841,21.7659,21.8243,12000.0
2010-01-12 10:40:00,26.15,26.15,26.13,26.13,6000.0,21.8243,21.8243,21.8076,21.8076,6000.0
2010-01-12 10:45:00,26.14,26.15,26.11,26.13,11800.0,21.8159,21.8243,21.7909,21.8076,11800.0
2010-01-12 10:50:00,26.14,26.15,26.13,26.13,11200.0,21.8159,21.8243,21.8076,21.8076,11200.0
2010-01-12 10:55:00,26.13,26.13,26.09,26.09,9800.0,21.8076,21.8076,21.7742,21.7742,9800.0
2010-01-12 11:00:00,26.09,26.1,26.08,26.08,4000.0,21.7742,21.7826,21.7659,21.7659,4000.0
2010-01-12 11:05:00,26.08,26.12,26.08,26.12,8400.0,21.7659,21.7992,21.7659,21.7992,8400.0
2010-01-12 11:10:00,26.11,26.12,26.1,26.1,5600.0,21.7909,21.7992,21.7826,21.7826,5600.0
2010-01-12 11:15:00,26.1,26.11,26.1,26.1,4800.0,21.7826,21.7909,21.7826,21.7826,4800.0
2010-01-12 11:20:00,26.1,26.11,26.1,26.1,3600.0,21.7826,21.7909,21.7826,21.7826,3600.0
2010-01-12 11:25:00,26.1,26.1,26.09,26.09,4800.0,21.7826,21.7826,21.7742,21.7742,4800.0
2010-01-12 11:30:00,26.09,26.09,26.07,26.08,3600.0,21.7742,21.7742,21.7575,21.7659,3600.0
2010-01-12 11:35:00,26.08,26.09,26.08,26.09,5200.0,21.7659,21.7742,21.7659,21.7742,5200.0
2010-01-12 11:40:00,26.09,26.11,26.09,26.09,9000.0,21.7742,21.7909,21.7742,21.7742,9000.0
2010-01-12 11:45:00,26.09,26.1,26.09,26.1,4200.0,21.7742,21.7826,21.7742,21.7826,4200.0
2010-01-12 11:50:00,26.1,26.1,26.08,26.08,5000.0,21.7826,21.7826,21.7659,21.7659,5000.0
2010-01-12 11:55:00,26.08,26.1,26.08,26.1,3800.0,21.7659,21.7826,21.7659,21.7826,3800.0
2010-01-12 12:00:00,26.1,26.1,26.07,26.07,11600.0,21.7826,21.7826,21.7575,21.7575,11600.0
2010-01-12 12:05:00,26.07,26.08,26.07,26.08,4400.0,21.7575,21.7659,21.7575,21.7659,4400.0
2010-01-12 12:10:00,26.07,26.08,26.06,26.07,16200.0,21.7575,21.7659,21.7492,21.7575,16200.0
2010-01-12 12:15:00,26.06,26.07,26.05,26.05,4600.0,21.7492,21.7575,21.7408,21.7408,4600.0
2010-01-12 12:20:00,26.06,26.06,26.02,26.02,3600.0,21.7492,21.7492,21.7158,21.7158,3600.0
2010-01-12 12:25:00,26.02,26.03,26.02,26.03,8600.0,21.7158,21.7241,21.7158,21.7241,8600.0
2010-01-12 12:30:00,26.02,26.04,26.02,26.02,3400.0,21.7158,21.7325,21.7158,21.7158,3400.0
2010-01-12 12:35:00,26.02,26.02,25.99,25.99,6200.0,21.7158,21.7158,21.6908,21.6908,6200.0
2010-01-12 12:40:00,25.99,26.0,25.99,26.0,3600.0,21.6908,21.6991,21.6908,21.6991,3600.0
2010-01-12 12:45:00,26.0,26.0,26.0,26.0,6800.0,21.6991,21.6991,21.6991,21.6991,6800.0
2010-01-12 12:50:00,26.0,26.0,25.92,25.93,12200.0,21.6991,21.6991,21.6323,21.6407,12200.0
2010-01-12 12:55:00,25.93,25.98,25.93,25.96,4600.0,21.6407,21.6824,21.6407,21.6657,4600.0
2010-01-12 13:00:00,25.97,25.97,25.95,25.97,3200.0,21.6741,21.6741,21.6574,21.6741,3200.0
2010-01-12 13:05:00,25.96,25.98,25.96,25.96,3400.0,21.6657,21.6824,21.6657,21.6657,3400.0
2010-01-12 13:10:00,25.96,25.99,25.96,25.99,6200.0,21.6657,21.6908,21.6657,21.6908,6200.0
2010-01-12 13:15:00,25.99,26.01,25.99,26.01,3600.0,21.6908,21.7074,21.6908,21.7074,3600.0
2010-01-12 13:20:00,26.0,26.0,25.99,26.0,6200.0,21.6991,21.6991,21.6908,21.6991,6200.0
2010-01-12 13:25:00,26.0,26.0,25.97,25.97,7600.0,21.6991,21.6991,21.6741,21.6741,7600.0
2010-01-12 13:30:00,25.97,25.97,25.96,25.96,1800.0,21.6741,21.6741,21.6657,21.6657,1800.0
2010-01-12 13:35:00,25.97,25.97,25.96,25.97,6800.0,21.6741,21.6741,21.6657,21.6741,6800.0
2010-01-12 13:40:00,25.97,25.97,25.95,25.95,2800.0,21.6741,21.6741,21.6574,21.6574,2800.0
2010-01-12 13:45:00,25.95,25.96,25.92,25.92,7000.0,21.6574,21.6657,21.6323,21.6323,7000.0
2010-01-12 13:50:00,25.93,25.93,25.92,25.92,8600.0,21.6407,21.6407,21.6323,21.6323,8600.0
2010-01-12 13:55:00,25.92,25.92,25.91,25.91,10400.0,21.6323,21.6323,21.624,21.624,10400.0
2010-01-12 14:00:00,25.91,25.91,25.82,25.83,52800.0,21.624,21.624,21.5489,21.5572,52800.0
2010-01-12 14:05:00,25.82,25.84,25.8,25.8,25600.0,21.5489,21.5656,21.5322,21.5322,25600.0
2010-01-12 14:10:00,25.8,25.84,25.78,25.84,18800.0,21.5322,21.5656,21.5155,21.5656,18800.0
2010-01-12 14:15:00,25.85,25.85,25.81,25.82,10400.0,21.5739,21.5739,21.5405,21.5489,10400.0
2010-01-12 14:20:00,25.82,25.85,25.81,25.85,9600.0,21.5489,21.5739,21.5405,21.5739,9600.0
2010-01-12 14:25:00,25.86,25.86,25.85,25.85,2600.0,21.5823,21.5823,21.5739,21.5739,2600.0
2010-01-12 14:30:00,25.86,25.86,25.8,25.83,18000.0,21.5823,21.5823,21.5322,21.5572,18000.0
2010-01-12 14:35:00,25.83,25.83,25.8,25.8,6400.0,21.5572,21.5572,21.5322,21.5322,6400.0
2010-01-12 14:40:00,25.81,25.82,25.81,25.81,8200.0,21.5405,21.5489,21.5405,21.5405,8200.0
2010-01-12 14:45:00,25.81,25.81,25.81,25.81,5800.0,21.5405,21.5405,21.5405,21.5405,5800.0
2010-01-12 14:50:00,25.82,25.84,25.81,25.83,8800.0,21.5489,21.5656,21.5405,21.5572,8800.0
2010-01-12 14:55:00,25.83,25.86,25.81,25.81,23400.0,21.5572,21.5823,21.5405,21.5405,23400.0
2010-01-12 15:00:00,25.81,25.81,25.75,25.75,24600.0,21.5405,21.5405,21.4905,21.4905,24600.0
2010-01-12 15:05:00,25.75,25.76,25.75,25.75,18600.0,21.4905,21.4988,21.4905,21.4905,18600.0
2010-01-12 15:10:00,25.75,25.75,25.75,25.75,10400.0,21.4905,21.4905,21.4905,21.4905,10400.0
2010-01-12 15:15:00,25.75,25.75,25.73,25.75,12600.0,21.4905,21.4905,21.4738,21.4905,12600.0
2010-01-12 15:20:00,25.75,25.8,25.74,25.77,19400.0,21.4905,21.5322,21.4821,21.5071,19400.0
2010-01-12 15:25:00,25.77,25.77,25.73,25.73,26400.0,21.5071,21.5071,21.4738,21.4738,26400.0
2010-01-12 15:30:00,25.74,25.74,25.68,25.71,21800.0,21.4821,21.4821,21.432,21.4571,21800.0
2010-01-12 15:35:00,25.71,25.74,25.7,25.7,25600.0,21.4571,21.4821,21.4487,21.4487,25600.0
2010-01-12 15:40:00,25.7,25.73,25.68,25.69,31200.0,21.4487,21.4738,21.432,21.4404,31200.0
2010-01-12 15:45:00,25.68,25.71,25.68,25.7,22800.0,21.432,21.4571,21.432,21.4487,22800.0
2010-01-12 15:50:00,25.71,25.74,25.68,25.71,35200.0,21.4571,21.4821,21.432,21.4571,35200.0
2010-01-12 15:55:00,25.72,25.75,25.71,25.73,43400.0,21.4654,21.4905,21.4571,21.4738,43400.0
2010-01-13 09:30:00,26.08,26.24,25.95,26.1,95200.0,21.7659,21.8994,21.6574,21.7826,95200.0
2010-01-13 09:35:00,26.1,26.1,25.98,26.01,44000.0,21.7826,21.7826,21.6824,21.7074,44000.0
2010-01-13 09:40:00,26.0,26.01,25.98,26.01,18800.0,21.6991,21.7074,21.6824,21.7074,18800.0
2010-01-13 09:45:00,25.98,26.0,25.96,25.96,19400.0,21.6824,21.6991,21.6657,21.6657,19400.0
2010-01-13 09:50:00,25.95,25.98,25.94,25.96,21200.0,21.6574,21.6824,21.649,21.6657,21200.0
2010-01-13 09:55:00,25.96,26.0,25.95,25.95,31800.0,21.6657,21.6991,21.6574,21.6574,31800.0
2010-01-13 10:00:00,25.97,26.01,25.95,25.97,25600.0,21.6741,21.7074,21.6574,21.6741,25600.0
2010-01-13 10:05:00,25.97,26.0,25.97,26.0,13600.0,21.6741,21.6991,21.6741,21.6991,13600.0
2010-01-13 10:10:00,26.0,26.0,25.99,26.0,16000.0,21.6991,21.6991,21.6908,21.6991,16000.0
2010-01-13 10:15:00,26.0,26.0,25.94,25.94,16200.0,21.6991,21.6991,21.649,21.649,16200.0
2010-01-13 10:20:00,25.93,25.94,25.93,25.93,15800.0,21.6407,21.649,21.6407,21.6407,15800.0
2010-01-13 10:25:00,25.93,25.94,25.93,25.94,10400.0,21.6407,21.649,21.6407,21.649,10400.0
2010-01-13 10:30:00,25.94,25.94,25.89,25.92,14800.0,21.649,21.649,21.6073,21.6323,14800.0
2010-01-13 10:35:00,25.92,25.93,25.86,25.9,51400.0,21.6323,21.6407,21.5823,21.6156,51400.0
2010-01-13 10:40:00,25.89,25.93,25.86,25.86,14000.0,21.6073,21.6407,21.5823,21.5823,14000.0
2010-01-13 10:45:00,25.88,25.95,25.88,25.9,16400.0,21.5989,21.6574,21.5989,21.6156,16400.0
2010-01-13 10:50:00,25.9,25.93,25.9,25.91,14800.0,21.6156,21.6407,21.6156,21.624,14800.0
2010-01-13 10:55:00,25.91,25.92,25.9,25.92,10000.0,21.624,21.6323,21.6156,21.6323,10000.0
2010-01-13 11:00:00,25.91,25.92,25.9,25.9,19200.0,21.624,21.6323,21.6156,21.6156,19200.0
2010-01-13 11:05:00,25.9,25.92,25.9,25.91,36600.0,21.6156,21.6323,21.6156,21.624,36600.0
2010-01-13 11:10:00,25.91,25.92,25.9,25.92,46400.0,21.624,21.6323,21.6156,21.6323,46400.0
2010-01-13 11:15:00,25.92,25.93,25.91,25.91,30200.0,21.6323,21.6407,21.624,21.624,30200.0
2010-01-13 11:20:00,25.91,26.0,25.91,25.99,60200.0,21.624,21.6991,21.624,21.6908,60200.0
2010-01-13 11:25:00,25.99,25.99,25.96,25.98,26200.0,21.6908,21.6908,21.6657,21.6824,26200.0
2010-01-13 11:30:00,25.98,26.0,25.98,26.0,14600.0,21.6824,21.6991,21.6824,21.6991,14600.0
2010-01-13 11:35:00,26.0,26.0,26.0,26.0,13800.0,21.6991,21.6991,21.6991,21.6991,13800.0
2010-01-13 11:40:00,26.0,26.0,26.0,26.0,4200.0,21.6991,21.6991,21.6991,21.6991,4200.0
2010-01-13 11:45:00,26.0,26.01,26.0,26.0,12800.0,21.6991,21.7074,21.6991,21.6991,12800.0
2010-01-13 11:50:00,26.0,26.01,26.0,26.01,5200.0,21.6991,21.7074,21.6991,21.7074,5200.0
2010-01-13 11:55:00,26.0,26.0,26.0,26.0,6400.0,21.6991,21.6991,21.6991,21.6991,6400.0
2010-01-13 12:00:00,26.0,26.01,26.0,26.0,24400.0,21.6991,21.7074,21.6991,21.6991,24400.0
2010-01-13 12:05:00,26.0,26.0,26.0,26.0,13400.0,21.6991,21.6991,21.6991,21.6991,13400.0
2010-01-13 12:10:00,26.0,26.0,25.99,26.0,7400.0,21.6991,21.6991,21.6908,21.6991,7400.0
2010-01-13 12:15:00,26.0,26.0,26.0,26.0,11600.0,21.6991,21.6991,21.6991,21.6991,11600.0
2010-01-13 12:20:00,26.0,26.02,26.0,26.0,21000.0,21.6991,21.7158,21.6991,21.6991,21000.0
2010-01-13 12:25:00,26.0,26.04,26.0,26.0,14200.0,21.6991,21.7325,21.6991,21.6991,14200.0
2010-01-13 12:30:00,26.0,26.01,25.99,26.0,10000.0,21.6991,21.7074,21.6908,21.6991,10000.0
2010-01-13 12:35:00,26.0,26.04,26.0,26.0,12400.0,21.6991,21.7325,21.6991,21.6991,12400.0
2010-01-13 12:40:00,26.0,26.01,25.99,25.99,13400.0,21.6991,21.7074,21.6908,21.6908,13400.0
2010-01-13 12:45:00,25.98,26.0,25.98,26.0,7600.0,21.6824,21.6991,21.6824,21.6991,7600.0
2010-01-13 12:50:00,26.01,26.04,26.01,26.02,22200.0,21.7074,21.7325,21.7074,21.7158,22200.0
2010-01-13 12:55:00,26.0,26.01,26.0,26.01,12600.0,21.6991,21.7074,21.6991,21.7074,12600.0
2010-01-13 13:00:00,26.01,26.04,26.0,26.02,10000.0,21.7074,21.7325,21.6991,21.7158,10000.0
2010-01-13 13:05:00,26.02,26.04,26.01,26.04,14400.0,21.7158,21.7325,21.7074,21.7325,14400.0
2010-01-13 13:10:00,26.04,26.06,26.03,26.05,17400.0,21.7325,21.7492,21.7241,21.7408,17400.0
2010-01-13 13:15:00,26.05,26.06,26.04,26.05,9400.0,21.7408,21.7492,21.7325,21.7408,9400.0
2010-01-13 13:20:00,26.04,26.05,26.03,26.03,19400.0,21.7325,21.7408,21.7241,21.7241,19400.0
2010-01-13 13:25:00,26.03,26.04,26.03,26.03,6200.0,21.7241,21.7325,21.7241,21.7241,6200.0
2010-01-13 13:30:00,26.04,26.04,26.03,26.03,14600.0,21.7325,21.7325,21.7241,21.7241,14600.0
2010-01-13 13:35:00,26.03,26.05,26.03,26.05,11200.0,21.7241,21.7408,21.7241,21.7408,11200.0
2010-01-13 13:40:00,26.04,26.04,26.03,26.04,8600.0,21.7325,21.7325,21.7241,21.7325,8600.0
2010-01-13 13:45:00,26.04,26.05,26.03,26.04,11400.0,21.7325,21.7408,21.7241,21.7325,11400.0
2010-01-13 13:50:00,26.03,26.05,26.02,26.03,16600.0,21.7241,21.7408,21.7158,21.7241,16600.0
2010-01-13 13:55:00,26.02,26.04,26.0,26.01,33600.0,21.7158,21.7325,21.6991,21.7074,33600.0
2010-01-13 14:00:00,26.01,26.05,26.0,26.03,28800.0,21.7074,21.7408,21.6991,21.7241,28800.0
2010-01-13 14:05:00,26.03,26.04,26.03,26.04,10200.0,21.7241,21.7325,21.7241,21.7325,10200.0
2010-01-13 14:10:00,26.03,26.03,26.02,26.03,10400.0,21.7241,21.7241,21.7158,21.7241,10400.0
2010-01-13 14:15:00,26.03,26.04,26.03,26.04,18800.0,21.7241,21.7325,21.7241,21.7325,18800.0
2010-01-13 14:20:00,26.04,26.05,26.03,26.05,22200.0,21.7325,21.7408,21.7241,21.7408,22200.0
2010-01-13 14:25:00,26.05,26.07,26.05,26.05,45600.0,21.7408,21.7575,21.7408,21.7408,45600.0
2010-01-13 14:30:00,26.07,26.1,26.07,26.1,31200.0,21.7575,21.7826,21.7575,21.7826,31200.0
2010-01-13 14:35:00,26.09,26.1,26.09,26.1,11400.0,21.7742,21.7826,21.7742,21.7826,11400.0
2010-01-13 14:40:00,26.1,26.1,26.07,26.1,27200.0,21.7826,21.7826,21.7575,21.7826,27200.0
2010-01-13 14:45:00,26.1,26.1,26.1,26.1,14200.0,21.7826,21.7826,21.7826,21.7826,14200.0
2010-01-13 14:50:00,26.1,26.1,26.07,26.08,11000.0,21.7826,21.7826,21.7575,21.7659,11000.0
2010-01-13 14:55:00,26.08,26.11,26.05,26.11,6800.0,21.7659,21.7909,21.7408,21.7909,6800.0
2010-01-13 15:00:00,26.11,26.13,26.09,26.09,7400.0,21.7909,21.8076,21.7742,21.7742,7400.0
2010-01-13 15:05:00,26.09,26.1,26.08,26.08,10000.0,21.7742,21.7826,21.7659,21.7659,10000.0
2010-01-13 15:10:00,26.07,26.09,26.07,26.09,4800.0,21.7575,21.7742,21.7575,21.7742,4800.0
2010-01-13 15:15:00,26.09,26.11,26.09,26.1,18000.0,21.7742,21.7909,21.7742,21.7826,18000.0
2010-01-13 15:20:00,26.11,26.13,26.11,26.13,6600.0,21.7909,21.8076,21.7909,21.8076,6600.0
2010-01-13 15:25:00,26.13,26.15,26.09,26.11,23000.0,21.8076,21.8243,21.7742,21.7909,23000.0
2010-01-13 15:30:00,26.13,26.2,26.11,26.2,26200.0,21.8076,21.866,21.7909,21.866,26200.0
2010-01-13 15:35:00,26.2,26.21,26.15,26.15,50200.0,21.866,21.8744,21.8243,21.8243,50200.0
2010-01-13 15:40:00,26.15,26.15,26.15,26.15,11800.0,21.8243,21.8243,21.8243,21.8243,11800.0
2010-01-13 15:45:00,26.15,26.15,26.11,26.13,163400.0,21.8243,21.8243,21.7909,21.8076,163400.0
2010-01-13 15:50:00,26.14,26.15,26.11,26.12,122400.0,21.8159,21.8243,21.7909,21.7992,122400.0
2010-01-13 15:55:00,26.11,26.14,26.1,26.1,71200.0,21.7909,21.8159,21.7826,21.7826,71200.0
2010-01-14 09:30:00,26.07,26.19,26.07,26.19,36400.0,21.7575,21.8577,21.7575,21.8577,36400.0
2010-01-14 09:35:00,26.19,26.29,26.18,26.19,15200.0,21.8577,21.9411,21.8493,21.8577,15200.0
2010-01-14 09:40:00,26.19,26.21,26.14,26.15,15200.0,21.8577,21.8744,21.8159,21.8243,15200.0
2010-01-14 09:45:00,26.15,26.18,26.13,26.18,12800.0,21.8243,21.8493,21.8076,21.8493,12800.0
2010-01-14 09:50:00,26.17,26.18,26.14,26.15,16200.0,21.841,21.8493,21.8159,21.8243,16200.0
2010-01-14 09:55:00,26.15,26.16,26.11,26.12,22600.0,21.8243,21.8326,21.7909,21.7992,22600.0
2010-01-14 10:00:00,26.12,26.17,26.1,26.1,17800.0,21.7992,21.841,21.7826,21.7826,17800.0
2010-01-14 10:05:00,26.1,26.14,26.09,26.11,22400.0,21.7826,21.8159,21.7742,21.7909,22400.0
2010-01-14 10:10:00,26.11,26.15,26.1,26.14,23200.0,21.7909,21.8243,21.7826,21.8159,23200.0
2010-01-14 10:15:00,26.15,26.15,26.13,26.15,8200.0,21.8243,21.8243,21.8076,21.8243,8200.0
2010-01-14 10:20:00,26.15,26.2,26.15,26.17,36200.0,21.8243,21.866,21.8243,21.841,36200.0
2010-01-14 10:25:00,26.17,26.18,26.12,26.12,33600.0,21.841,21.8493,21.7992,21.7992,33600.0
2010-01-14 10:30:00,26.12,26.13,26.1,26.11,7400.0,21.7992,21.8076,21.7826,21.7909,7400.0
2010-01-14 10:35:00,26.11,26.14,26.1,26.14,15600.0,21.7909,21.8159,21.7826,21.8159,15600.0
2010-01-14 10:40:00,26.14,26.15,26.07,26.07,25200.0,21.8159,21.8243,21.7575,21.7575,25200.0
2010-01-14 10:45:00,26.07,26.08,26.05,26.08,7400.0,21.7575,21.7659,21.7408,21.7659,7400.0
2010-01-14 10:50:00,26.09,26.11,26.09,26.11,4800.0,21.7742,21.7909,21.7742,21.7909,4800.0
2010-01-14 10:55:00,26.11,26.12,26.09,26.11,11000.0,21.7909,21.7992,21.7742,21.7909,11000.0
2010-01-14 11:00:00,26.11,26.12,26.1,26.12,8000.0,21.7909,21.7992,21.7826,21.7992,8000.0
2010-01-14 11:05:00,26.13,26.14,26.13,26.13,7000.0,21.8076,21.8159,21.8076,21.8076,7000.0
2010-01-14 11:10:00,26.14,26.14,26.13,26.14,6600.0,21.8159,21.8159,21.8076,21.8159,6600.0
2010-01-14 11:15:00,26.14,26.15,26.14,26.14,9200.0,21.8159,21.8243,21.8159,21.8159,9200.0
2010-01-14 11:20:00,26.15,26.16,26.11,26.11,9200.0,21.8243,21.8326,21.7909,21.7909,9200.0
2010-01-14 11:25:00,26.11,26.15,26.1,26.14,4400.0,21.7909,21.8243,21.7826,21.8159,4400.0
2010-01-14 11:30:00,26.13,26.17,26.13,26.16,19400.0,21.8076,21.841,21.8076,21.8326,19400.0
2010-01-14 11:35:00,26.16,26.16,26.15,26.16,5600.0,21.8326,21.8326,21.8243,21.8326,5600.0
2010-01-14 11:40:00,26.15,26.16,26.15,26.15,7600.0,21.8243,21.8326,21.8243,21.8243,7600.0
2010-01-14 11:45:00,26.15,26.16,26.12,26.16,21400.0,21.8243,21.8326,21.7992,21.8326,21400.0
2010-01-14 11:50:00,26.15,26.15,26.14,26.14,3400.0,21.8243,21.8243,21.8159,21.8159,3400.0
2010-01-14 11:55:00,26.14,26.14,26.14,26.14,1200.0,21.8159,21.8159,21.8159,21.8159,1200.0
2010-01-14 12:00:00,26.14,26.14,26.14,26.14,7400.0,21.8159,21.8159,21.8159,21.8159,7400.0
2010-01-14 12:05:00,26.14,26.15,26.12,26.14,28400.0,21.8159,21.8243,21.7992,21.8159,28400.0
2010-01-14 12:10:00,26.15,26.16,26.15,26.15,4400.0,21.8243,21.8326,21.8243,21.8243,4400.0
2010-01-14 12:15:00,26.15,26.16,26.15,26.16,2200.0,21.8243,21.8326,21.8243,21.8326,2200.0
2010-01-14 12:20:00,26.16,26.16,26.14,26.15,7800.0,21.8326,21.8326,21.8159,21.8243,7800.0
2010-01-14 12:25:00,26.15,26.15,26.15,26.15,1600.0,21.8243,21.8243,21.8243,21.8243,1600.0
2010-01-14 12:30:00,26.15,26.15,26.15,26.15,7000.0,21.8243,21.8243,21.8243,21.8243,7000.0
2010-01-14 12:35:00,26.15,26.15,26.14,26.15,5400.0,21.8243,21.8243,21.8159,21.8243,5400.0
2010-01-14 12:40:00,26.15,26.15,26.14,26.14,3200.0,21.8243,21.8243,21.8159,21.8159,3200.0
2010-01-14 12:45:00,26.15,26.15,26.14,26.14,17600.0,21.8243,21.8243,21.8159,21.8159,17600.0
2010-01-14 12:50:00,26.14,26.15,26.14,26.14,15000.0,21.8159,21.8243,21.8159,21.8159,15000.0
2010-01-14 12:55:00,26.14,26.15,26.14,26.14,1800.0,21.8159,21.8243,21.8159,21.8159,1800.0
2010-01-14 13:00:00,26.14,26.15,26.14,26.15,8600.0,21.8159,21.8243,21.8159,21.8243,8600.0
2010-01-14 13:05:00,26.15,26.15,26.14,26.15,4000.0,21.8243,21.8243,21.8159,21.8243,4000.0
2010-01-14 13:10:00,26.15,26.15,26.14,26.14,4800.0,21.8243,21.8243,21.8159,21.8159,4800.0
2010-01-14 13:15:00,26.14,26.14,26.14,26.14,4600.0,21.8159,21.8159,21.8159,21.8159,4600.0
2010-01-14 13:20:00,26.14,26.15,26.14,26.14,12200.0,21.8159,21.8243,21.8159,21.8159,12200.0
2010-01-14 13:25:00,26.14,26.15,26.14,26.14,4800.0,21.8159,21.8243,21.8159,21.8159,4800.0
2010-01-14 13:30:00,26.14,26.16,26.14,26.16,3400.0,21.8159,21.8326,21.8159,21.8326,3400.0
2010-01-14 13:35:00,26.17,26.18,26.16,26.16,6800.0,21.841,21.8493,21.8326,21.8326,6800.0
2010-01-14 13:40:00,26.17,26.17,26.15,26.15,13000.0,21.841,21.841,21.8243,21.8243,13000.0
2010-01-14 13:45:00,26.16,26.16,26.14,26.14,8200.0,21.8326,21.8326,21.8159,21.8159,8200.0
2010-01-14 13:50:00,26.15,26.15,26.14,26.15,1800.0,21.8243,21.8243,21.8159,21.8243,1800.0
2010-01-14 13:55:00,26.15,26.15,26.15,26.15,10000.0,21.8243,21.8243,21.8243,21.8243,10000.0
2010-01-14 14:00:00,26.14,26.15,26.14,26.15,3400.0,21.8159,21.8243,21.8159,21.8243,3400.0
2010-01-14 14:05:00,26.15,26.15,26.14,26.15,11200.0,21.8243,21.8243,21.8159,21.8243,11200.0
2010-01-14 14:10:00,26.15,26.15,26.1,26.1,23600.0,21.8243,21.8243,21.7826,21.7826,23600.0
2010-01-14 14:15:00,26.1,26.13,26.1,26.12,4800.0,21.7826,21.8076,21.7826,21.7992,4800.0
2010-01-14 14:20:00,26.15,26.18,26.15,26.18,15000.0,21.8243,21.8493,21.8243,21.8493,15000.0
2010-01-14 14:25:00,26.18,26.22,26.18,26.19,22800.0,21.8493,21.8827,21.8493,21.8577,22800.0
2010-01-14 14:30:00,26.2,26.21,26.18,26.21,4600.0,21.866,21.8744,21.8493,21.8744,4600.0
2010-01-14 14:35:00,26.21,26.23,26.21,26.23,7200.0,21.8744,21.8911,21.8744,21.8911,7200.0
2010-01-14 14:40:00,26.23,26.25,26.23,26.23,4800.0,21.8911,21.9077,21.8911,21.8911,4800.0
2010-01-14 14:45:00,26.23,26.23,26.23,26.23,1000.0,21.8911,21.8911,21.8911,21.8911,1000.0
2010-01-14 14:50:00,26.24,26.25,26.24,26.25,3600.0,21.8994,21.9077,21.8994,21.9077,3600.0
2010-01-14 14:55:00,26.25,26.25,26.23,26.25,21200.0,21.9077,21.9077,21.8911,21.9077,21200.0
2010-01-14 15:00:00,26.25,26.27,26.25,26.26,21800.0,21.9077,21.9244,21.9077,21.9161,21800.0
2010-01-14 15:05:00,26.25,26.28,26.25,26.26,9000.0,21.9077,21.9328,21.9077,21.9161,9000.0
2010-01-14 15:10:00,26.26,26.27,26.23,26.24,7400.0,21.9161,21.9244,21.8911,21.8994,7400.0
2010-01-14 15:15:00,26.25,26.25,26.23,26.23,15000.0,21.9077,21.9077,21.8911,21.8911,15000.0
2010-01-14 15:20:00,26.23,26.25,26.19,26.23,7400.0,21.8911,21.9077,21.8577,21.8911,7400.0
2010-01-14 15:25:00,26.25,26.27,26.24,26.27,6000.0,21.9077,21.9244,21.8994,21.9244,6000.0
2010-01-14 15:30:00,26.25,26.28,26.25,26.27,6000.0,21.9077,21.9328,21.9077,21.9244,6000.0
2010-01-14 15:35:00,26.28,26.28,26.23,26.24,16600.0,21.9328,21.9328,21.8911,21.8994,16600.0
2010-01-14 15:40:00,26.25,26.27,26.23,26.24,16200.0,21.9077,21.9244,21.8911,21.8994,16200.0
2010-01-14 15:45:00,26.24,26.27,26.23,26.27,19200.0,21.8994,21.9244,21.8911,21.9244,19200.0
2010-01-14 15:50:00,26.26,26.29,26.26,26.27,18200.0,21.9161,21.9411,21.9161,21.9244,18200.0
2010-01-14 15:55:00,26.28,26.3,26.26,26.28,28400.0,21.9328,21.9495,21.9161,21.9328,28400.0
2010-01-15 09:30:00,26.28,26.28,26.24,26.26,5800.0,21.9328,21.9328,21.8994,21.9161,5800.0
2010-01-15 09:35:00,26.26,26.3,26.24,26.25,7400.0,21.9161,21.9495,21.8994,21.9077,7400.0
2010-01-15 09:40:00,26.18,26.18,26.13,26.14,3000.0,21.8493,21.8493,21.8076,21.8159,3000.0
2010-01-15 09:45:00,26.14,26.14,26.11,26.12,2800.0,21.8159,21.8159,21.7909,21.7992,2800.0
2010-01-15 09:50:00,26.11,26.11,26.01,26.01,3800.0,21.7909,21.7909,21.7074,21.7074,3800.0
2010-01-15 09:55:00,25.99,26.1,25.97,26.09,17200.0,21.6908,21.7826,21.6741,21.7742,17200.0
2010-01-15 10:00:00,26.12,26.12,26.0,26.04,11000.0,21.7992,21.7992,21.6991,21.7325,11000.0
2010-01-15 10:05:00,26.02,26.04,26.02,26.04,23800.0,21.7158,21.7325,21.7158,21.7325,23800.0
2010-01-15 10:10:00,26.05,26.05,26.02,26.03,4000.0,21.7408,21.7408,21.7158,21.7241,4000.0
2010-01-15 10:15:00,26.03,26.07,26.02,26.07,6600.0,21.7241,21.7575,21.7158,21.7575,6600.0
2010-01-15 10:20:00,26.11,26.15,26.11,26.15,8200.0,21.7909,21.8243,21.7909,21.8243,8200.0
2010-01-15 10:25:00,26.14,26.16,26.11,26.13,21000.0,21.8159,21.8326,21.7909,21.8076,21000.0
2010-01-15 10:30:00,26.13,26.14,26.12,26.13,21200.0,21.8076,21.8159,21.7992,21.8076,21200.0
2010-01-15 10:35:00,26.13,26.15,26.11,26.11,11800.0,21.8076,21.8243,21.7909,21.7909,11800.0
2010-01-15 10:40:00,26.11,26.14,26.08,26.11,14200.0,21.7909,21.8159,21.7659,21.7909,14200.0
2010-01-15 10:45:00,26.1,26.13,26.1,26.13,17000.0,21.7826,21.8076,21.7826,21.8076,17000.0
2010-01-15 10:50:00,26.13,26.13,26.11,26.11,3400.0,21.8076,21.8076,21.7909,21.7909,3400.0
2010-01-15 10:55:00,26.1,26.11,26.1,26.11,8400.0,21.7826,21.7909,21.7826,21.7909,8400.0
2010-01-15 11:00:00,26.11,26.15,26.11,26.14,4000.0,21.7909,21.8243,21.7909,21.8159,4000.0
2010-01-15 11:05:00,26.13,26.13,26.09,26.1,3400.0,21.8076,21.8076,21.7742,21.7826,3400.0
2010-01-15 11:10:00,26.1,26.11,26.1,26.11,3800.0,21.7826,21.7909,21.7826,21.7909,3800.0
2010-01-15 11:15:00,26.11,26.13,26.11,26.13,20200.0,21.7909,21.8076,21.7909,21.8076,20200.0
2010-01-15 11:20:00,26.13,26.16,26.1,26.16,12400.0,21.8076,21.8326,21.7826,21.8326,12400.0
2010-01-15 11:25:00,26.16,26.16,26.12,26.12,1800.0,21.8326,21.8326,21.7992,21.7992,1800.0
2010-01-15 11:30:00,26.13,26.13,26.1,26.11,4400.0,21.8076,21.8076,21.7826,21.7909,4400.0
2010-01-15 11:35:00,26.11,26.11,26.1,26.1,17000.0,21.7909,21.7909,21.7826,21.7826,17000.0
2010-01-15 11:40:00,26.1,26.1,26.09,26.1,2400.0,21.7826,21.7826,21.7742,21.7826,2400.0
2010-01-15 11:45:00,26.09,26.09,26.07,26.07,2400.0,21.7742,21.7742,21.7575,21.7575,2400.0
2010-01-15 11:50:00,26.08,26.11,26.06,26.06,10800.0,21.7659,21.7909,21.7492,21.7492,10800.0
2010-01-15 11:55:00,26.06,26.08,26.04,26.04,14600.0,21.7492,21.7659,21.7325,21.7325,14600.0
2010-01-15 12:00:00,26.04,26.05,26.02,26.03,12400.0,21.7325,21.7408,21.7158,21.7241,12400.0
2010-01-15 12:05:00,26.03,26.07,26.03,26.07,5800.0,21.7241,21.7575,21.7241,21.7575,5800.0
2010-01-15 12:10:00,26.09,26.11,26.09,26.11,1800.0,21.7742,21.7909,21.7742,21.7909,1800.0
2010-01-15 12:15:00,26.1,26.1,26.07,26.07,7400.0,21.7826,21.7826,21.7575,21.7575,7400.0
2010-01-15 12:20:00,26.08,26.08,26.05,26.05,5400.0,21.7659,21.7659,21.7408,21.7408,5400.0
2010-01-15 12:25:00,26.05,26.05,26.01,26.01,6600.0,21.7408,21.7408,21.7074,21.7074,6600.0
2010-01-15 12:30:00,26.01,26.02,26.0,26.0,3400.0,21.7074,21.7158,21.6991,21.6991,3400.0
2010-01-15 12:35:00,26.0,26.0,26.0,26.0,6400.0,21.6991,21.6991,21.6991,21.6991,6400.0
2010-01-15 12:40:00,26.0,26.0,25.97,25.98,7000.0,21.6991,21.6991,21.6741,21.6824,7000.0
2010-01-15 12:45:00,25.98,25.98,25.96,25.98,6400.0,21.6824,21.6824,21.6657,21.6824,6400.0
2010-01-15 12:50:00,25.99,25.99,25.96,25.99,6600.0,21.6908,21.6908,21.6657,21.6908,6600.0
2010-01-15 12:55:00,25.99,25.99,25.99,25.99,200.0,21.6908,21.6908,21.6908,21.6908,200.0
2010-01-15 13:00:00,25.99,25.99,25.99,25.99,1800.0,21.6908,21.6908,21.6908,21.6908,1800.0
2010-01-15 13:05:00,25.99,25.99,25.99,25.99,2400.0,21.6908,21.6908,21.6908,21.6908,2400.0
2010-01-15 13:10:00,25.97,25.98,25.97,25.98,1000.0,21.6741,21.6824,21.6741,21.6824,1000.0
2010-01-15 13:15:00,25.98,25.98,25.98,25.98,800.0,21.6824,21.6824,21.6824,21.6824,800.0
2010-01-15 13:20:00,25.97,25.98,25.96,25.97,4200.0,21.6741,21.6824,21.6657,21.6741,4200.0
2010-01-15 13:25:00,25.98,26.01,25.98,26.0,11600.0,21.6824,21.7074,21.6824,21.6991,11600.0
2010-01-15 13:30:00,25.99,25.99,25.95,25.96,10400.0,21.6908,21.6908,21.6574,21.6657,10400.0
2010-01-15 13:35:00,25.95,25.97,25.95,25.96,2000.0,21.6574,21.6741,21.6574,21.6657,2000.0
2010-01-15 13:40:00,25.96,25.96,25.94,25.95,3400.0,21.6657,21.6657,21.649,21.6574,3400.0
2010-01-15 13:45:00,25.95,26.0,25.95,25.99,4400.0,21.6574,21.6991,21.6574,21.6908,4400.0
2010-01-15 13:50:00,25.99,26.01,25.99,26.01,4800.0,21.6908,21.7074,21.6908,21.7074,4800.0
2010-01-15 13:55:00,26.0,26.03,25.99,25.99,19000.0,21.6991,21.7241,21.6908,21.6908,19000.0
2010-01-15 14:00:00,25.99,26.03,25.99,26.03,7400.0,21.6908,21.7241,21.6908,21.7241,7400.0
2010-01-15 14:05:00,26.03,26.05,26.03,26.05,9600.0,21.7241,21.7408,21.7241,21.7408,9600.0
2010-01-15 14:10:00,26.05,26.06,26.02,26.06,5800.0,21.7408,21.7492,21.7158,21.7492,5800.0
2010-01-15 14:15:00,26.05,26.06,26.03,26.05,4200.0,21.7408,21.7492,21.7241,21.7408,4200.0
2010-01-15 14:20:00,26.05,26.05,26.04,26.05,5600.0,21.7408,21.7408,21.7325,21.7408,5600.0
2010-01-15 14:25:00,26.05,26.05,26.0,26.03,6800.0,21.7408,21.7408,21.6991,21.7241,6800.0
2010-01-15 14:30:00,26.03,26.07,26.03,26.06,6800.0,21.7241,21.7575,21.7241,21.7492,6800.0
2010-01-15 14:35:00,26.06,26.06,26.05,26.05,2800.0,21.7492,21.7492,21.7408,21.7408,2800.0
2010-01-15 14:40:00,26.04,26.05,26.01,26.02,8800.0,21.7325,21.7408,21.7074,21.7158,8800.0
2010-01-15 14:45:00,26.02,26.02,26.0,26.01,15000.0,21.7158,21.7158,21.6991,21.7074,15000.0
2010-01-15 14:50:00,26.0,26.04,26.0,26.04,4400.0,21.6991,21.7325,21.6991,21.7325,4400.0
2010-01-15 14:55:00,26.04,26.05,26.03,26.04,4800.0,21.7325,21.7408,21.7241,21.7325,4800.0
2010-01-15 15:00:00,26.04,26.05,26.04,26.04,4000.0,21.7325,21.7408,21.7325,21.7325,4000.0
2010-01-15 15:05:00,26.05,26.06,26.04,26.04,3200.0,21.7408,21.7492,21.7325,21.7325,3200.0
2010-01-15 15:10:00,26.03,26.03,26.02,26.02,7400.0,21.7241,21.7241,21.7158,21.7158,7400.0
2010-01-15 15:15:00,26.01,26.01,26.0,26.0,1200.0,21.7074,21.7074,21.6991,21.6991,1200.0
2010-01-15 15:20:00,26.01,26.02,26.0,26.02,8600.0,21.7074,21.7158,21.6991,21.7158,8600.0
2010-01-15 15:25:00,26.03,26.03,26.02,26.02,9400.0,21.7241,21.7241,21.7158,21.7158,9400.0
2010-01-15 15:30:00,26.03,26.08,26.03,26.05,8400.0,21.7241,21.7659,21.7241,21.7408,8400.0
2010-01-15 15:35:00,26.05,26.06,26.04,26.06,9400.0,21.7408,21.7492,21.7325,21.7492,9400.0
2010-01-15 15:40:00,26.05,26.05,26.0,26.0,18600.0,21.7408,21.7408,21.6991,21.6991,18600.0
2010-01-15 15:45:00,26.0,26.06,26.0,26.04,26800.0,21.6991,21.7492,21.6991,21.7325,26800.0
2010-01-15 15:50:00,26.05,26.09,26.04,26.08,27600.0,21.7408,21.7742,21.7325,21.7659,27600.0
2010-01-15 15:55:00,26.08,26.12,26.08,26.1,67400.0,21.7659,21.7992,21.7659,21.7826,67400.0
2010-01-19 09:30:00,26.06,26.35,26.06,26.35,12600.0,21.7492,21.9912,21.7492,21.9912,12600.0
2010-01-19 09:35:00,26.38,26.41,26.38,26.41,4600.0,22.0162,22.0413,22.0162,22.0413,4600.0
2010-01-19 09:40:00,26.43,26.45,26.36,26.39,15800.0,22.058,22.0747,21.9995,22.0246,15800.0
2010-01-19 09:45:00,26.41,26.45,26.41,26.43,2200.0,22.0413,22.0747,22.0413,22.058,2200.0
2010-01-19 09:50:00,26.43,26.44,26.34,26.41,29400.0,22.058,22.0663,21.9829,22.0413,29400.0
2010-01-19 09:55:00,26.41,26.45,26.41,26.42,7800.0,22.0413,22.0747,22.0413,22.0496,7800.0
2010-01-19 10:00:00,26.41,26.41,26.38,26.39,7600.0,22.0413,22.0413,22.0162,22.0246,7600.0
2010-01-19 10:05:00,26.4,26.41,26.36,26.37,16400.0,22.0329,22.0413,21.9995,22.0079,16400.0
2010-01-19 10:10:00,26.37,26.41,26.36,26.41,5800.0,22.0079,22.0413,21.9995,22.0413,5800.0
2010-01-19 10:15:00,26.42,26.43,26.39,26.4,6000.0,22.0496,22.058,22.0246,22.0329,6000.0
2010-01-19 10:20:00,26.41,26.41,26.41,26.41,200.0,22.0413,22.0413,22.0413,22.0413,200.0
2010-01-19 10:25:00,26.41,26.41,26.36,26.36,6400.0,22.0413,22.0413,21.9995,21.9995,6400.0
2010-01-19 10:30:00,26.35,26.35,26.31,26.33,5400.0,21.9912,21.9912,21.9578,21.9745,5400.0
2010-01-19 10:35:00,26.32,26.35,26.32,26.35,1800.0,21.9662,21.9912,21.9662,21.9912,1800.0
2010-01-19 10:40:00,26.37,26.39,26.37,26.38,6200.0,22.0079,22.0246,22.0079,22.0162,6200.0
2010-01-19 10:45:00,26.37,26.41,26.36,26.4,4200.0,22.0079,22.0413,21.9995,22.0329,4200.0
2010-01-19 10:50:00,26.41,26.42,26.41,26.42,3000.0,22.0413,22.0496,22.0413,22.0496,3000.0
2010-01-19 10:55:00,26.42,26.45,26.42,26.45,2600.0,22.0496,22.0747,22.0496,22.0747,2600.0
2010-01-19 11:00:00,26.46,26.47,26.45,26.47,2400.0,22.083,22.0914,22.0747,22.0914,2400.0
2010-01-19 11:05:00,26.48,26.49,26.47,26.49,3600.0,22.0997,22.108,22.0914,22.108,3600.0
2010-01-19 11:10:00,26.49,26.5,26.43,26.44,10400.0,22.108,22.1164,22.058,22.0663,10400.0
2010-01-19 11:15:00,26.44,26.46,26.44,26.46,5600.0,22.0663,22.083,22.0663,22.083,5600.0
2010-01-19 11:20:00,26.46,26.49,26.46,26.49,3400.0,22.083,22.108,22.083,22.108,3400.0
2010-01-19 11:25:00,26.49,26.49,26.47,26.47,6000.0,22.108,22.108,22.0914,22.0914,6000.0
2010-01-19 11:30:00,26.47,26.47,26.42,26.42,8800.0,22.0914,22.0914,22.0496,22.0496,8800.0
2010-01-19 11:35:00,26.42,26.43,26.31,26.31,43400.0,22.0496,22.058,21.9578,21.9578,43400.0
2010-01-19 11:40:00,26.31,26.32,26.28,26.28,4000.0,21.9578,21.9662,21.9328,21.9328,4000.0
2010-01-19 11:45:00,26.28,26.33,26.28,26.32,2600.0,21.9328,21.9745,21.9328,21.9662,2600.0
2010-01-19 11:50:00,26.32,26.33,26.32,26.33,3400.0,21.9662,21.9745,21.9662,21.9745,3400.0
2010-01-19 11:55:00,26.33,26.33,26.32,26.33,4800.0,21.9745,21.9745,21.9662,21.9745,4800.0
2010-01-19 12:00:00,26.33,26.33,26.3,26.31,13600.0,21.9745,21.9745,21.9495,21.9578,13600.0
2010-01-19 12:05:00,26.31,26.34,26.31,26.34,2600.0,21.9578,21.9829,21.9578,21.9829,2600.0
2010-01-19 12:10:00,26.35,26.36,26.35,26.36,2200.0,21.9912,21.9995,21.9912,21.9995,2200.0
2010-01-19 12:15:00,26.36,26.41,26.36,26.41,2000.0,21.9995,22.0413,21.9995,22.0413,2000.0
2010-01-19 12:20:00,26.41,26.43,26.41,26.43,7600.0,22.0413,22.058,22.0413,22.058,7600.0
2010-01-19 12:25:00,26.43,26.43,26.4,26.4,6800.0,22.058,22.058,22.0329,22.0329,6800.0
2010-01-19 12:30:00,26.4,26.4,26.37,26.38,4600.0,22.0329,22.0329,22.0079,22.0162,4600.0
2010-01-19 12:35:00,26.38,26.38,26.38,26.38,1400.0,22.0162,22.0162,22.0162,22.0162,1400.0
2010-01-19 12:40:00,26.39,26.4,26.39,26.4,3000.0,22.0246,22.0329,22.0246,22.0329,3000.0
2010-01-19 12:45:00,26.4,26.4,26.4,26.4,400.0,22.0329,22.0329,22.0329,22.0329,400.0
2010-01-19 12:50:00,26.4,26.41,26.39,26.41,3000.0,22.0329,22.0413,22.0246,22.0413,3000.0
2010-01-19 12:55:00,26.41,26.42,26.39,26.39,8200.0,22.0413,22.0496,22.0246,22.0246,8200.0
2010-01-19 13:00:00,26.39,26.39,26.34,26.36,6000.0,22.0246,22.0246,21.9829,21.9995,6000.0
2010-01-19 13:05:00,26.35,26.36,26.35,26.36,3400.0,21.9912,21.9995,21.9912,21.9995,3400.0
2010-01-19 13:10:00,26.35,26.38,26.35,26.36,4400.0,21.9912,22.0162,21.9912,21.9995,4400.0
2010-01-19 13:15:00,26.36,26.37,26.35,26.37,6200.0,21.9995,22.0079,21.9912,22.0079,6200.0
2010-01-19 13:20:00,26.37,26.37,26.34,26.35,16400.0,22.0079,22.0079,21.9829,21.9912,16400.0
2010-01-19 13:25:00,26.35,26.38,26.33,26.34,31800.0,21.9912,22.0162,21.9745,21.9829,31800.0
2010-01-19 13:30:00,26.34,26.4,26.34,26.4,15800.0,21.9829,22.0329,21.9829,22.0329,15800.0
2010-01-19 13:35:00,26.4,26.4,26.35,26.35,5200.0,22.0329,22.0329,21.9912,21.9912,5200.0
2010-01-19 13:40:00,26.35,26.37,26.34,26.36,22600.0,21.9912,22.0079,21.9829,21.9995,22600.0
2010-01-19 13:45:00,26.36,26.36,26.33,26.36,12800.0,21.9995,21.9995,21.9745,21.9995,12800.0
2010-01-19 13:50:00,26.36,26.39,26.36,26.39,5400.0,21.9995,22.0246,21.9995,22.0246,5400.0
2010-01-19 13:55:00,26.39,26.41,26.39,26.39,3600.0,22.0246,22.0413,22.0246,22.0246,3600.0
2010-01-19 14:00:00,26.4,26.41,26.35,26.36,9000.0,22.0329,22.0413,21.9912,21.9995,9000.0
2010-01-19 14:05:00,26.36,26.41,26.36,26.41,14800.0,21.9995,22.0413,21.9995,22.0413,14800.0
2010-01-19 14:10:00,26.4,26.43,26.4,26.42,13400.0,22.0329,22.058,22.0329,22.0496,13400.0
2010-01-19 14:15:00,26.43,26.46,26.43,26.43,13400.0,22.058,22.083,22.058,22.058,13400.0
2010-01-19 14:20:00,26.43,26.47,26.43,26.47,6000.0,22.058,22.0914,22.058,22.0914,6000.0
2010-01-19 14:25:00,26.46,26.47,26.45,26.45,3800.0,22.083,22.0914,22.0747,22.0747,3800.0
2010-01-19 14:30:00,26.44,26.44,26.41,26.42,11800.0,22.0663,22.0663,22.0413,22.0496,11800.0
2010-01-19 14:35:00,26.42,26.46,26.42,26.45,5600.0,22.0496,22.083,22.0496,22.0747,5600.0
2010-01-19 14:40:00,26.44,26.44,26.42,26.42,3400.0,22.0663,22.0663,22.0496,22.0496,3400.0
2010-01-19 14:45:00,26.42,26.43,26.42,26.43,7200.0,22.0496,22.058,22.0496,22.058,7200.0
2010-01-19 14:50:00,26.42,26.42,26.4,26.4,4200.0,22.0496,22.0496,22.0329,22.0329,4200.0
2010-01-19 14:55:00,26.4,26.4,26.38,26.4,10800.0,22.0329,22.0329,22.0162,22.0329,10800.0
2010-01-19 15:00:00,26.4,26.4,26.35,26.35,9600.0,22.0329,22.0329,21.9912,21.9912,9600.0
2010-01-19 15:05:00,26.36,26.36,26.35,26.36,14600.0,21.9995,21.9995,21.9912,21.9995,14600.0
2010-01-19 15:10:00,26.38,26.38,26.36,26.36,13400.0,22.0162,22.0162,21.9995,21.9995,13400.0
2010-01-19 15:15:00,26.36,26.36,26.33,26.33,9000.0,21.9995,21.9995,21.9745,21.9745,9000.0
2010-01-19 15:20:00,26.33,26.33,26.31,26.33,16000.0,21.9745,21.9745,21.9578,21.9745,16000.0
2010-01-19 15:25:00,26.33,26.33,26.32,26.32,17600.0,21.9745,21.9745,21.9662,21.9662,17600.0
2010-01-19 15:30:00,26.33,26.33,26.32,26.32,8600.0,21.9745,21.9745,21.9662,21.9662,8600.0
2010-01-19 15:35:00,26.33,26.39,26.32,26.38,21000.0,21.9745,22.0246,21.9662,22.0162,21000.0
2010-01-19 15:40:00,26.39,26.39,26.37,26.37,10000.0,22.0246,22.0246,22.0079,22.0079,10000.0
2010-01-19 15:45:00,26.38,26.42,26.38,26.42,6800.0,22.0162,22.0496,22.0162,22.0496,6800.0
2010-01-19 15:50:00,26.43,26.43,26.4,26.42,16800.0,22.058,22.058,22.0329,22.0496,16800.0
2010-01-19 15:55:00,26.43,26.46,26.42,26.46,30800.0,22.058,22.083,22.0496,22.083,30800.0
2010-01-20 09:30:00,26.4,26.44,26.39,26.44,15000.0,22.0329,22.0663,22.0246,22.0663,15000.0
2010-01-20 09:35:00,26.46,26.61,26.42,26.58,16200.0,22.083,22.2082,22.0496,22.1832,16200.0
2010-01-20 09:40:00,26.59,26.62,26.54,26.55,8200.0,22.1915,22.2165,22.1498,22.1581,8200.0
2010-01-20 09:45:00,26.54,26.59,26.49,26.59,9400.0,22.1498,22.1915,22.108,22.1915,9400.0
2010-01-20 09:50:00,26.59,26.59,26.5,26.54,8200.0,22.1915,22.1915,22.1164,22.1498,8200.0
2010-01-20 09:55:00,26.5,26.55,26.5,26.55,2400.0,22.1164,22.1581,22.1164,22.1581,2400.0
2010-01-20 10:00:00,26.52,26.53,26.46,26.46,10200.0,22.1331,22.1414,22.083,22.083,10200.0
2010-01-20 10:05:00,26.46,26.48,26.42,26.46,21200.0,22.083,22.0997,22.0496,22.083,21200.0
2010-01-20 10:10:00,26.45,26.51,26.44,26.48,17400.0,22.0747,22.1247,22.0663,22.0997,17400.0
2010-01-20 10:15:00,26.47,26.49,26.47,26.49,14000.0,22.0914,22.108,22.0914,22.108,14000.0
2010-01-20 10:20:00,26.48,26.48,26.45,26.46,25200.0,22.0997,22.0997,22.0747,22.083,25200.0
2010-01-20 10:25:00,26.46,26.46,26.45,26.45,11800.0,22.083,22.083,22.0747,22.0747,11800.0
2010-01-20 10:30:00,26.45,26.45,26.43,26.44,9600.0,22.0747,22.0747,22.058,22.0663,9600.0
2010-01-20 10:35:00,26.44,26.45,26.43,26.44,7800.0,22.0663,22.0747,22.058,22.0663,7800.0
2010-01-20 10:40:00,26.45,26.5,26.44,26.49,13400.0,22.0747,22.1164,22.0663,22.108,13400.0
2010-01-20 10:45:00,26.49,26.52,26.47,26.52,9400.0,22.108,22.1331,22.0914,22.1331,9400.0
2010-01-20 10:50:00,26.52,26.52,26.47,26.47,12800.0,22.1331,22.1331,22.0914,22.0914,12800.0
2010-01-20 10:55:00,26.47,26.61,26.47,26.61,34200.0,22.0914,22.2082,22.0914,22.2082,34200.0
2010-01-20 11:00:00,26.6,26.63,26.58,26.58,21600.0,22.1998,22.2249,22.1832,22.1832,21600.0
2010-01-20 11:05:00,26.55,26.56,26.45,26.45,9400.0,22.1581,22.1665,22.0747,22.0747,9400.0
2010-01-20 11:10:00,26.46,26.52,26.45,26.51,10400.0,22.083,22.1331,22.0747,22.1247,10400.0
2010-01-20 11:15:00,26.51,26.54,26.5,26.52,7200.0,22.1247,22.1498,22.1164,22.1331,7200.0
2010-01-20 11:20:00,26.52,26.52,26.5,26.5,4600.0,22.1331,22.1331,22.1164,22.1164,4600.0
2010-01-20 11:25:00,26.5,26.5,26.42,26.42,9000.0,22.1164,22.1164,22.0496,22.0496,9000.0
2010-01-20 11:30:00,26.43,26.45,26.41,26.41,22600.0,22.058,22.0747,22.0413,22.0413,22600.0
2010-01-20 11:35:00,26.4,26.43,26.4,26.43,6000.0,22.0329,22.058,22.0329,22.058,6000.0
2010-01-20 11:40:00,26.45,26.45,26.42,26.43,15000.0,22.0747,22.0747,22.0496,22.058,15000.0
2010-01-20 11:45:00,26.42,26.42,26.38,26.38,3800.0,22.0496,22.0496,22.0162,22.0162,3800.0
2010-01-20 11:50:00,26.38,26.38,26.32,26.33,13600.0,22.0162,22.0162,21.9662,21.9745,13600.0
2010-01-20 11:55:00,26.33,26.35,26.33,26.35,3200.0,21.9745,21.9912,21.9745,21.9912,3200.0
2010-01-20 12:00:00,26.36,26.36,26.34,26.36,9000.0,21.9995,21.9995,21.9829,21.9995,9000.0
2010-01-20 12:05:00,26.36,26.38,26.36,26.38,4400.0,21.9995,22.0162,21.9995,22.0162,4400.0
2010-01-20 12:10:00,26.38,26.4,26.38,26.4,1000.0,22.0162,22.0329,22.0162,22.0329,1000.0
2010-01-20 12:15:00,26.39,26.39,26.35,26.35,1800.0,22.0246,22.0246,21.9912,21.9912,1800.0
2010-01-20 12:20:00,26.35,26.35,26.33,26.33,1400.0,21.9912,21.9912,21.9745,21.9745,1400.0
2010-01-20 12:25:00,26.33,26.35,26.33,26.35,3400.0,21.9745,21.9912,21.9745,21.9912,3400.0
2010-01-20 12:30:00,26.36,26.36,26.35,26.35,3000.0,21.9995,21.9995,21.9912,21.9912,3000.0
2010-01-20 12:35:00,26.35,26.35,26.35,26.35,800.0,21.9912,21.9912,21.9912,21.9912,800.0
2010-01-20 12:40:00,26.35,26.35,26.3,26.3,2200.0,21.9912,21.9912,21.9495,21.9495,2200.0
2010-01-20 12:45:00,26.31,26.33,26.31,26.33,4000.0,21.9578,21.9745,21.9578,21.9745,4000.0
2010-01-20 12:50:00,26.32,26.34,26.32,26.34,2200.0,21.9662,21.9829,21.9662,21.9829,2200.0
2010-01-20 12:55:00,26.34,26.34,26.31,26.31,3400.0,21.9829,21.9829,21.9578,21.9578,3400.0
2010-01-20 13:00:00,26.31,26.31,26.28,26.31,10800.0,21.9578,21.9578,21.9328,21.9578,10800.0
2010-01-20 13:05:00,26.33,26.33,26.33,26.33,1800.0,21.9745,21.9745,21.9745,21.9745,1800.0
2010-01-20 13:10:00,26.33,26.34,26.33,26.34,2600.0,21.9745,21.9829,21.9745,21.9829,2600.0
2010-01-20 13:15:00,26.35,26.35,26.32,26.32,2800.0,21.9912,21.9912,21.9662,21.9662,2800.0
2010-01-20 13:20:00,26.32,26.34,26.31,26.32,3600.0,21.9662,21.9829,21.9578,21.9662,3600.0
2010-01-20 13:25:00,26.32,26.34,26.3,26.33,5600.0,21.9662,21.9829,21.9495,21.9745,5600.0
2010-01-20 13:30:00,26.32,26.33,26.31,26.33,3200.0,21.9662,21.9745,21.9578,21.9745,3200.0
2010-01-20 13:35:00,26.33,26.36,26.32,26.34,2400.0,21.9745,21.9995,21.9662,21.9829,2400.0
2010-01-20 13:40:00,26.34,26.34,26.33,26.34,6600.0,21.9829,21.9829,21.9745,21.9829,6600.0
2010-01-20 13:45:00,26.34,26.34,26.33,26.34,7200.0,21.9829,21.9829,21.9745,21.9829,7200.0
2010-01-20 13:50:00,26.34,26.34,26.34,26.34,7000.0,21.9829,21.9829,21.9829,21.9829,7000.0
2010-01-20 13:55:00,26.34,26.34,26.34,26.34,5600.0,21.9829,21.9829,21.9829,21.9829,5600.0
2010-01-20 14:00:00,26.34,26.35,26.34,26.34,2400.0,21.9829,21.9912,21.9829,21.9829,2400.0
2010-01-20 14:05:00,26.35,26.35,26.34,26.34,4800.0,21.9912,21.9912,21.9829,21.9829,4800.0
2010-01-20 14:10:00,26.35,26.35,26.35,26.35,6200.0,21.9912,21.9912,21.9912,21.9912,6200.0
2010-01-20 14:15:00,26.35,26.35,26.35,26.35,6000.0,21.9912,21.9912,21.9912,21.9912,6000.0
2010-01-20 14:20:00,26.35,26.35,26.35,26.35,6400.0,21.9912,21.9912,21.9912,21.9912,6400.0
2010-01-20 14:25:00,26.35,26.36,26.35,26.35,4600.0,21.9912,21.9995,21.9912,21.9912,4600.0
2010-01-20 14:30:00,26.36,26.36,26.35,26.35,5400.0,21.9995,21.9995,21.9912,21.9912,5400.0
2010-01-20 14:35:00,26.36,26.41,26.35,26.41,7200.0,21.9995,22.0413,21.9912,22.0413,7200.0
2010-01-20 14:40:00,26.4,26.4,26.4,26.4,5200.0,22.0329,22.0329,22.0329,22.0329,5200.0
2010-01-20 14:45:00,26.4,26.42,26.4,26.42,3000.0,22.0329,22.0496,22.0329,22.0496,3000.0
2010-01-20 14:50:00,26.41,26.43,26.41,26.43,3800.0,22.0413,22.058,22.0413,22.058,3800.0
2010-01-20 14:55:00,26.43,26.45,26.42,26.45,7200.0,22.058,22.0747,22.0496,22.0747,7200.0
2010-01-20 15:00:00,26.43,26.43,26.41,26.41,3800.0,22.058,22.058,22.0413,22.0413,3800.0
2010-01-20 15:05:00,26.41,26.43,26.4,26.4,7000.0,22.0413,22.058,22.0329,22.0329,7000.0
2010-01-20 15:10:00,26.4,26.47,26.4,26.46,12600.0,22.0329,22.0914,22.0329,22.083,12600.0
2010-01-20 15:15:00,26.47,26.47,26.42,26.42,5200.0,22.0914,22.0914,22.0496,22.0496,5200.0
2010-01-20 15:20:00,26.43,26.45,26.43,26.44,12600.0,22.058,22.0747,22.058,22.0663,12600.0
2010-01-20 15:25:00,26.44,26.45,26.43,26.43,6800.0,22.0663,22.0747,22.058,22.058,6800.0
2010-01-20 15:30:00,26.42,26.45,26.42,26.43,9800.0,22.0496,22.0747,22.0496,22.058,9800.0
2010-01-20 15:35:00,26.43,26.45,26.43,26.45,12400.0,22.058,22.0747,22.058,22.0747,12400.0
2010-01-20 15:40:00,26.45,26.48,26.44,26.48,20200.0,22.0747,22.0997,22.0663,22.0997,20200.0
2010-01-20 15:45:00,26.48,26.51,26.48,26.5,18200.0,22.0997,22.1247,22.0997,22.1164,18200.0
2010-01-20 15:50:00,26.51,26.52,26.5,26.5,15800.0,22.1247,22.1331,22.1164,22.1164,15800.0
2010-01-20 15:55:00,26.5,26.5,26.46,26.46,30800.0,22.1164,22.1164,22.083,22.083,30800.0
2010-01-21 09:30:00,26.49,26.49,26.47,26.49,3200.0,22.108,22.108,22.0914,22.108,3200.0
2010-01-21 09:35:00,26.45,26.47,26.44,26.44,1400.0,22.0747,22.0914,22.0663,22.0663,1400.0
2010-01-21 09:40:00,26.45,26.46,26.36,26.36,2600.0,22.0747,22.083,21.9995,21.9995,2600.0
2010-01-21 09:45:00,26.36,26.36,26.36,26.36,0.0,21.9995,21.9995,21.9995,21.9995,0.0
2010-01-21 09:50:00,26.34,26.34,26.28,26.29,5600.0,21.9829,21.9829,21.9328,21.9411,5600.0
2010-01-21 09:55:00,26.32,26.43,26.32,26.37,10400.0,21.9662,22.058,21.9662,22.0079,10400.0
2010-01-21 10:00:00,26.37,26.45,26.37,26.42,6000.0,22.0079,22.0747,22.0079,22.0496,6000.0
2010-01-21 10:05:00,26.45,26.5,26.45,26.49,5600.0,22.0747,22.1164,22.0747,22.108,5600.0
2010-01-21 10:10:00,26.51,26.52,26.48,26.49,2200.0,22.1247,22.1331,22.0997,22.108,2200.0
2010-01-21 10:15:00,26.49,26.49,26.45,26.45,600.0,22.108,22.108,22.0747,22.0747,600.0
2010-01-21 10:20:00,26.45,26.45,26.32,26.33,16400.0,22.0747,22.0747,21.9662,21.9745,16400.0
2010-01-21 10:25:00,26.33,26.38,26.26,26.26,17200.0,21.9745,22.0162,21.9161,21.9161,17200.0
2010-01-21 10:30:00,26.25,26.25,26.14,26.15,9200.0,21.9077,21.9077,21.8159,21.8243,9200.0
2010-01-21 10:35:00,26.21,26.21,26.16,26.17,6200.0,21.8744,21.8744,21.8326,21.841,6200.0
2010-01-21 10:40:00,26.16,26.19,26.16,26.18,8600.0,21.8326,21.8577,21.8326,21.8493,8600.0
2010-01-21 10:45:00,26.18,26.18,26.15,26.18,11000.0,21.8493,21.8493,21.8243,21.8493,11000.0
2010-01-21 10:50:00,26.18,26.23,26.17,26.17,15200.0,21.8493,21.8911,21.841,21.841,15200.0
2010-01-21 10:55:00,26.17,26.22,26.14,26.17,6600.0,21.841,21.8827,21.8159,21.841,6600.0
2010-01-21 11:00:00,26.17,26.17,26.12,26.15,3000.0,21.841,21.841,21.7992,21.8243,3000.0
2010-01-21 11:05:00,26.13,26.13,26.07,26.08,12200.0,21.8076,21.8076,21.7575,21.7659,12200.0
2010-01-21 11:10:00,26.08,26.11,26.08,26.11,9200.0,21.7659,21.7909,21.7659,21.7909,9200.0
2010-01-21 11:15:00,26.1,26.11,26.07,26.09,13200.0,21.7826,21.7909,21.7575,21.7742,13200.0
2010-01-21 11:20:00,26.09,26.13,26.08,26.11,25400.0,21.7742,21.8076,21.7659,21.7909,25400.0
2010-01-21 11:25:00,26.11,26.14,26.09,26.13,25200.0,21.7909,21.8159,21.7742,21.8076,25200.0
2010-01-21 11:30:00,26.13,26.13,26.01,26.07,19200.0,21.8076,21.8076,21.7074,21.7575,19200.0
2010-01-21 11:35:00,26.07,26.11,26.07,26.08,3800.0,21.7575,21.7909,21.7575,21.7659,3800.0
2010-01-21 11:40:00,26.08,26.08,25.93,25.96,13800.0,21.7659,21.7659,21.6407,21.6657,13800.0
2010-01-21 11:45:00,25.95,26.02,25.95,26.02,10000.0,21.6574,21.7158,21.6574,21.7158,10000.0
2010-01-21 11:50:00,26.0,26.07,26.0,26.06,5600.0,21.6991,21.7575,21.6991,21.7492,5600.0
2010-01-21 11:55:00,26.02,26.02,25.93,25.93,11000.0,21.7158,21.7158,21.6407,21.6407,11000.0
2010-01-21 12:00:00,25.96,26.0,25.96,26.0,3600.0,21.6657,21.6991,21.6657,21.6991,3600.0
2010-01-21 12:05:00,26.0,26.01,25.99,26.01,3200.0,21.6991,21.7074,21.6908,21.7074,3200.0
2010-01-21 12:10:00,26.03,26.03,25.99,25.99,6800.0,21.7241,21.7241,21.6908,21.6908,6800.0
2010-01-21 12:15:00,25.98,25.98,25.98,25.98,200.0,21.6824,21.6824,21.6824,21.6824,200.0
2010-01-21 12:20:00,25.97,26.0,25.97,26.0,5800.0,21.6741,21.6991,21.6741,21.6991,5800.0
2010-01-21 12:25:00,25.98,25.98,25.93,25.94,5600.0,21.6824,21.6824,21.6407,21.649,5600.0
2010-01-21 12:30:00,25.94,25.97,25.94,25.97,2600.0,21.649,21.6741,21.649,21.6741,2600.0
2010-01-21 12:35:00,25.96,25.96,25.93,25.93,2600.0,21.6657,21.6657,21.6407,21.6407,2600.0
2010-01-21 12:40:00,25.93,25.93,25.88,25.89,6000.0,21.6407,21.6407,21.5989,21.6073,6000.0
2010-01-21 12:45:00,25.89,25.89,25.88,25.89,3600.0,21.6073,21.6073,21.5989,21.6073,3600.0
2010-01-21 12:50:00,25.89,25.9,25.88,25.9,8600.0,21.6073,21.6156,21.5989,21.6156,8600.0
2010-01-21 12:55:00,25.9,25.93,25.9,25.93,4800.0,21.6156,21.6407,21.6156,21.6407,4800.0
2010-01-21 13:00:00,25.91,25.91,25.82,25.85,15200.0,21.624,21.624,21.5489,21.5739,15200.0
2010-01-21 13:05:00,25.86,25.86,25.81,25.83,14200.0,21.5823,21.5823,21.5405,21.5572,14200.0
2010-01-21 13:10:00,25.83,25.84,25.82,25.84,7000.0,21.5572,21.5656,21.5489,21.5656,7000.0
2010-01-21 13:15:00,25.84,25.84,25.75,25.75,16800.0,21.5656,21.5656,21.4905,21.4905,16800.0
2010-01-21 13:20:00,25.75,25.8,25.75,25.8,14000.0,21.4905,21.5322,21.4905,21.5322,14000.0
2010-01-21 13:25:00,25.81,25.84,25.81,25.81,4600.0,21.5405,21.5656,21.5405,21.5405,4600.0
2010-01-21 13:30:00,25.81,25.83,25.8,25.8,6600.0,21.5405,21.5572,21.5322,21.5322,6600.0
2010-01-21 13:35:00,25.8,25.81,25.79,25.79,7400.0,21.5322,21.5405,21.5238,21.5238,7400.0
2010-01-21 13:40:00,25.78,25.8,25.78,25.79,6000.0,21.5155,21.5322,21.5155,21.5238,6000.0
2010-01-21 13:45:00,25.79,25.8,25.79,25.8,7400.0,21.5238,21.5322,21.5238,21.5322,7400.0
2010-01-21 13:50:00,25.8,25.84,25.8,25.83,6000.0,21.5322,21.5656,21.5322,21.5572,6000.0
2010-01-21 13:55:00,25.83,25.84,25.83,25.84,3000.0,21.5572,21.5656,21.5572,21.5656,3000.0
2010-01-21 14:00:00,25.85,25.86,25.81,25.82,6800.0,21.5739,21.5823,21.5405,21.5489,6800.0
2010-01-21 14:05:00,25.82,25.83,25.82,25.82,7800.0,21.5489,21.5572,21.5489,21.5489,7800.0
2010-01-21 14:10:00,25.82,25.85,25.82,25.84,3800.0,21.5489,21.5739,21.5489,21.5656,3800.0
2010-01-21 14:15:00,25.84,25.89,25.84,25.85,13200.0,21.5656,21.6073,21.5656,21.5739,13200.0
2010-01-21 14:20:00,25.85,25.89,25.84,25.89,12600.0,21.5739,21.6073,21.5656,21.6073,12600.0
2010-01-21 14:25:00,25.89,25.92,25.88,25.92,7400.0,21.6073,21.6323,21.5989,21.6323,7400.0
2010-01-21 14:30:00,25.91,25.95,25.89,25.93,14000.0,21.624,21.6574,21.6073,21.6407,14000.0
2010-01-21 14:35:00,25.93,25.93,25.91,25.91,4000.0,21.6407,21.6407,21.624,21.624,4000.0
2010-01-21 14:40:00,25.92,25.92,25.86,25.88,6400.0,21.6323,21.6323,21.5823,21.5989,6400.0
2010-01-21 14:45:00,25.9,25.91,25.88,25.9,6600.0,21.6156,21.624,21.5989,21.6156,6600.0
2010-01-21 14:50:00,25.9,25.91,25.88,25.89,7200.0,21.6156,21.624,21.5989,21.6073,7200.0
2010-01-21 14:55:00,25.88,25.89,25.87,25.88,4400.0,21.5989,21.6073,21.5906,21.5989,4400.0
2010-01-21 15:00:00,25.89,25.89,25.82,25.82,16600.0,21.6073,21.6073,21.5489,21.5489,16600.0
2010-01-21 15:05:00,25.82,25.83,25.81,25.81,11800.0,21.5489,21.5572,21.5405,21.5405,11800.0
2010-01-21 15:10:00,25.81,25.81,25.77,25.8,14200.0,21.5405,21.5405,21.5071,21.5322,14200.0
2010-01-21 15:15:00,25.82,25.82,25.78,25.81,12800.0,21.5489,21.5489,21.5155,21.5405,12800.0
2010-01-21 15:20:00,25.82,25.86,25.82,25.86,22600.0,21.5489,21.5823,21.5489,21.5823,22600.0
2010-01-21 15:25:00,25.86,25.92,25.86,25.91,24400.0,21.5823,21.6323,21.5823,21.624,24400.0
2010-01-21 15:30:00,25.91,25.97,25.91,25.95,23800.0,21.624,21.6741,21.624,21.6574,23800.0
2010-01-21 15:35:00,25.95,25.97,25.92,25.93,15600.0,21.6574,21.6741,21.6323,21.6407,15600.0
2010-01-21 15:40:00,25.93,25.97,25.93,25.97,31200.0,21.6407,21.6741,21.6407,21.6741,31200.0
2010-01-21 15:45:00,25.97,26.0,25.97,26.0,19000.0,21.6741,21.6991,21.6741,21.6991,19000.0
2010-01-21 15:50:00,26.0,26.02,25.97,25.98,28400.0,21.6991,21.7158,21.6741,21.6824,28400.0
2010-01-21 15:55:00,25.98,26.0,25.95,25.95,50600.0,21.6824,21.6991,21.6574,21.6574,50600.0
2010-01-22 09:30:00,26.05,26.11,26.04,26.11,33800.0,21.7408,21.7909,21.7325,21.7909,33800.0
2010-01-22 09:35:00,26.14,26.29,26.14,26.22,31200.0,21.8159,21.9411,21.8159,21.8827,31200.0
2010-01-22 09:40:00,26.24,26.3,26.24,26.29,25200.0,21.8994,21.9495,21.8994,21.9411,25200.0
2010-01-22 09:45:00,26.32,26.38,26.31,26.38,26800.0,21.9662,22.0162,21.9578,22.0162,26800.0
2010-01-22 09:50:00,26.38,26.43,26.34,26.34,43000.0,22.0162,22.058,21.9829,21.9829,43000.0
2010-01-22 09:55:00,26.34,26.34,26.3,26.3,20800.0,21.9829,21.9829,21.9495,21.9495,20800.0
2010-01-22 10:00:00,26.29,26.29,26.23,26.23,13600.0,21.9411,21.9411,21.8911,21.8911,13600.0
2010-01-22 10:05:00,26.23,26.24,26.2,26.21,17400.0,21.8911,21.8994,21.866,21.8744,17400.0
2010-01-22 10:10:00,26.2,26.21,26.19,26.2,14600.0,21.866,21.8744,21.8577,21.866,14600.0
2010-01-22 10:15:00,26.2,26.22,26.18,26.21,25800.0,21.866,21.8827,21.8493,21.8744,25800.0
2010-01-22 10:20:00,26.22,26.32,26.22,26.31,29600.0,21.8827,21.9662,21.8827,21.9578,29600.0
2010-01-22 10:25:00,26.32,26.39,26.32,26.39,30000.0,21.9662,22.0246,21.9662,22.0246,30000.0
2010-01-22 10:30:00,26.39,26.42,26.36,26.42,20800.0,22.0246,22.0496,21.9995,22.0496,20800.0
2010-01-22 10:35:00,26.42,26.48,26.41,26.46,22600.0,22.0496,22.0997,22.0413,22.083,22600.0
2010-01-22 10:40:00,26.46,26.54,26.46,26.5,23000.0,22.083,22.1498,22.083,22.1164,23000.0
2010-01-22 10:45:00,26.51,26.54,26.51,26.51,26000.0,22.1247,22.1498,22.1247,22.1247,26000.0
2010-01-22 10:50:00,26.52,26.53,26.49,26.49,21600.0,22.1331,22.1414,22.108,22.108,21600.0
2010-01-22 10:55:00,26.49,26.49,26.47,26.47,25400.0,22.108,22.108,22.0914,22.0914,25400.0
2010-01-22 11:00:00,26.47,26.48,26.45,26.46,21000.0,22.0914,22.0997,22.0747,22.083,21000.0
2010-01-22 11:05:00,26.45,26.45,26.4,26.4,19000.0,22.0747,22.0747,22.0329,22.0329,19000.0
2010-01-22 11:10:00,26.4,26.4,26.36,26.36,15800.0,22.0329,22.0329,21.9995,21.9995,15800.0
2010-01-22 11:15:00,26.36,26.36,26.32,26.32,26000.0,21.9995,21.9995,21.9662,21.9662,26000.0
2010-01-22 11:20:00,26.32,26.35,26.32,26.34,14200.0,21.9662,21.9912,21.9662,21.9829,14200.0
2010-01-22 11:25:00,26.34,26.38,26.34,26.35,18000.0,21.9829,22.0162,21.9829,21.9912,18000.0
2010-01-22 11:30:00,26.35,26.35,26.32,26.32,15400.0,21.9912,21.9912,21.9662,21.9662,15400.0
2010-01-22 11:35:00,26.32,26.34,26.31,26.31,6800.0,21.9662,21.9829,21.9578,21.9578,6800.0
2010-01-22 11:40:00,26.31,26.34,26.3,26.34,7200.0,21.9578,21.9829,21.9495,21.9829,7200.0
2010-01-22 11:45:00,26.35,26.35,26.28,26.29,11400.0,21.9912,21.9912,21.9328,21.9411,11400.0
2010-01-22 11:50:00,26.29,26.3,26.25,26.25,9600.0,21.9411,21.9495,21.9077,21.9077,9600.0
2010-01-22 11:55:00,26.25,26.29,26.23,26.27,13200.0,21.9077,21.9411,21.8911,21.9244,13200.0
2010-01-22 12:00:00,26.27,26.32,26.27,26.29,16200.0,21.9244,21.9662,21.9244,21.9411,16200.0
2010-01-22 12:05:00,26.28,26.31,26.28,26.3,5400.0,21.9328,21.9578,21.9328,21.9495,5400.0
2010-01-22 12:10:00,26.3,26.33,26.3,26.31,9800.0,21.9495,21.9745,21.9495,21.9578,9800.0
2010-01-22 12:15:00,26.3,26.32,26.29,26.32,20000.0,21.9495,21.9662,21.9411,21.9662,20000.0
2010-01-22 12:20:00,26.31,26.31,26.29,26.29,6800.0,21.9578,21.9578,21.9411,21.9411,6800.0
2010-01-22 12:25:00,26.28,26.28,26.25,26.27,11600.0,21.9328,21.9328,21.9077,21.9244,11600.0
2010-01-22 12:30:00,26.25,26.28,26.24,26.28,22200.0,21.9077,21.9328,21.8994,21.9328,22200.0
2010-01-22 12:35:00,26.28,26.31,26.28,26.3,11000.0,21.9328,21.9578,21.9328,21.9495,11000.0
2010-01-22 12:40:00,26.3,26.33,26.3,26.33,4600.0,21.9495,21.9745,21.9495,21.9745,4600.0
2010-01-22 12:45:00,26.33,26.36,26.33,26.34,5200.0,21.9745,21.9995,21.9745,21.9829,5200.0
2010-01-22 12:50:00,26.34,26.36,26.32,26.36,9000.0,21.9829,21.9995,21.9662,21.9995,9000.0
2010-01-22 12:55:00,26.36,26.37,26.36,26.36,4400.0,21.9995,22.0079,21.9995,21.9995,4400.0
2010-01-22 13:00:00,26.36,26.36,26.32,26.32,5600.0,21.9995,21.9995,21.9662,21.9662,5600.0
2010-01-22 13:05:00,26.33,26.33,26.32,26.32,4800.0,21.9745,21.9745,21.9662,21.9662,4800.0
2010-01-22 13:10:00,26.32,26.34,26.32,26.34,5800.0,21.9662,21.9829,21.9662,21.9829,5800.0
2010-01-22 13:15:00,26.33,26.34,26.33,26.34,5200.0,21.9745,21.9829,21.9745,21.9829,5200.0
2010-01-22 13:20:00,26.34,26.38,26.34,26.36,3800.0,21.9829,22.0162,21.9829,21.9995,3800.0
2010-01-22 13:25:00,26.36,26.36,26.33,26.33,5200.0,21.9995,21.9995,21.9745,21.9745,5200.0
2010-01-22 13:30:00,26.31,26.35,26.31,26.34,6400.0,21.9578,21.9912,21.9578,21.9829,6400.0
2010-01-22 13:35:00,26.34,26.35,26.31,26.32,5200.0,21.9829,21.9912,21.9578,21.9662,5200.0
2010-01-22 13:40:00,26.31,26.33,26.3,26.33,23400.0,21.9578,21.9745,21.9495,21.9745,23400.0
2010-01-22 13:45:00,26.33,26.33,26.31,26.33,4200.0,21.9745,21.9745,21.9578,21.9745,4200.0
2010-01-22 13:50:00,26.33,26.35,26.33,26.35,8600.0,21.9745,21.9912,21.9745,21.9912,8600.0
2010-01-22 13:55:00,26.35,26.35,26.32,26.32,5000.0,21.9912,21.9912,21.9662,21.9662,5000.0
2010-01-22 14:00:00,26.32,26.32,26.29,26.29,9400.0,21.9662,21.9662,21.9411,21.9411,9400.0
2010-01-22 14:05:00,26.29,26.31,26.29,26.29,17600.0,21.9411,21.9578,21.9411,21.9411,17600.0
2010-01-22 14:10:00,26.28,26.35,26.27,26.35,12200.0,21.9328,21.9912,21.9244,21.9912,12200.0
2010-01-22 14:15:00,26.34,26.34,26.29,26.29,4400.0,21.9829,21.9829,21.9411,21.9411,4400.0
2010-01-22 14:20:00,26.28,26.29,26.27,26.27,9800.0,21.9328,21.9411,21.9244,21.9244,9800.0
2010-01-22 14:25:00,26.27,26.29,26.26,26.26,15800.0,21.9244,21.9411,21.9161,21.9161,15800.0
2010-01-22 14:30:00,26.25,26.25,26.23,26.24,10600.0,21.9077,21.9077,21.8911,21.8994,10600.0
2010-01-22 14:35:00,26.24,26.24,26.23,26.24,14400.0,21.8994,21.8994,21.8911,21.8994,14400.0
2010-01-22 14:40:00,26.23,26.24,26.17,26.21,14800.0,21.8911,21.8994,21.841,21.8744,14800.0
2010-01-22 14:45:00,26.21,26.22,26.2,26.21,5200.0,21.8744,21.8827,21.866,21.8744,5200.0
2010-01-22 14:50:00,26.18,26.19,26.17,26.19,3600.0,21.8493,21.8577,21.841,21.8577,3600.0
2010-01-22 14:55:00,26.19,26.21,26.16,26.18,20200.0,21.8577,21.8744,21.8326,21.8493,20200.0
2010-01-22 15:00:00,26.18,26.2,26.16,26.2,28400.0,21.8493,21.866,21.8326,21.866,28400.0
2010-01-22 15:05:00,26.21,26.21,26.12,26.14,12200.0,21.8744,21.8744,21.7992,21.8159,12200.0
2010-01-22 15:10:00,26.14,26.14,26.09,26.12,24000.0,21.8159,21.8159,21.7742,21.7992,24000.0
2010-01-22 15:15:00,26.11,26.11,26.03,26.03,15400.0,21.7909,21.7909,21.7241,21.7241,15400.0
2010-01-22 15:20:00,26.04,26.04,25.95,26.0,14200.0,21.7325,21.7325,21.6574,21.6991,14200.0
2010-01-22 15:25:00,26.01,26.04,26.0,26.02,13400.0,21.7074,21.7325,21.6991,21.7158,13400.0
2010-01-22 15:30:00,26.05,26.05,25.98,26.0,16600.0,21.7408,21.7408,21.6824,21.6991,16600.0
2010-01-22 15:35:00,26.0,26.06,25.94,25.94,25000.0,21.6991,21.7492,21.649,21.649,25000.0
2010-01-22 15:40:00,25.94,26.04,25.93,26.04,45600.0,21.649,21.7325,21.6407,21.7325,45600.0
2010-01-22 15:45:00,26.04,26.07,26.0,26.06,53200.0,21.7325,21.7575,21.6991,21.7492,53200.0
2010-01-22 15:50:00,26.06,26.06,26.03,26.05,20200.0,21.7492,21.7492,21.7241,21.7408,20200.0
2010-01-22 15:55:00,26.05,26.06,25.96,25.99,38600.0,21.7408,21.7492,21.6657,21.6908,38600.0
2010-01-25 09:30:00,26.18,26.18,26.05,26.13,23800.0,21.8493,21.8493,21.7408,21.8076,23800.0
2010-01-25 09:35:00,26.12,26.15,26.07,26.11,33000.0,21.7992,21.8243,21.7575,21.7909,33000.0
2010-01-25 09:40:00,26.1,26.21,26.08,26.17,16000.0,21.7826,21.8744,21.7659,21.841,16000.0
2010-01-25 09:45:00,26.17,26.19,26.14,26.19,48600.0,21.841,21.8577,21.8159,21.8577,48600.0
2010-01-25 09:50:00,26.18,26.21,26.18,26.18,5800.0,21.8493,21.8744,21.8493,21.8493,5800.0
2010-01-25 09:55:00,26.15,26.16,26.13,26.16,9000.0,21.8243,21.8326,21.8076,21.8326,9000.0
2010-01-25 10:00:00,26.15,26.2,26.15,26.16,10200.0,21.8243,21.866,21.8243,21.8326,10200.0
2010-01-25 10:05:00,26.14,26.19,26.14,26.17,42400.0,21.8159,21.8577,21.8159,21.841,42400.0
2010-01-25 10:10:00,26.17,26.18,26.15,26.16,4800.0,21.841,21.8493,21.8243,21.8326,4800.0
2010-01-25 10:15:00,26.18,26.22,26.17,26.21,4400.0,21.8493,21.8827,21.841,21.8744,4400.0
2010-01-25 10:20:00,26.2,26.2,26.15,26.2,8000.0,21.866,21.866,21.8243,21.866,8000.0
2010-01-25 10:25:00,26.19,26.2,26.17,26.17,6800.0,21.8577,21.866,21.841,21.841,6800.0
2010-01-25 10:30:00,26.16,26.18,26.16,26.18,8400.0,21.8326,21.8493,21.8326,21.8493,8400.0
2010-01-25 10:35:00,26.18,26.2,26.18,26.2,8000.0,21.8493,21.866,21.8493,21.866,8000.0
2010-01-25 10:40:00,26.2,26.2,26.18,26.18,3000.0,21.866,21.866,21.8493,21.8493,3000.0
2010-01-25 10:45:00,26.18,26.18,26.15,26.18,40400.0,21.8493,21.8493,21.8243,21.8493,40400.0
2010-01-25 10:50:00,26.18,26.2,26.15,26.15,98400.0,21.8493,21.866,21.8243,21.8243,98400.0
2010-01-25 10:55:00,26.18,26.19,26.17,26.18,15200.0,21.8493,21.8577,21.841,21.8493,15200.0
2010-01-25 11:00:00,26.18,26.18,26.15,26.16,18000.0,21.8493,21.8493,21.8243,21.8326,18000.0
2010-01-25 11:05:00,26.16,26.18,26.15,26.16,17000.0,21.8326,21.8493,21.8243,21.8326,17000.0
2010-01-25 11:10:00,26.16,26.17,26.15,26.16,9400.0,21.8326,21.841,21.8243,21.8326,9400.0
2010-01-25 11:15:00,26.15,26.19,26.15,26.16,13400.0,21.8243,21.8577,21.8243,21.8326,13400.0
2010-01-25 11:20:00,26.16,26.18,26.16,26.18,4000.0,21.8326,21.8493,21.8326,21.8493,4000.0
2010-01-25 11:25:00,26.17,26.17,26.16,26.17,9400.0,21.841,21.841,21.8326,21.841,9400.0
2010-01-25 11:30:00,26.17,26.18,26.17,26.17,5400.0,21.841,21.8493,21.841,21.841,5400.0
2010-01-25 11:35:00,26.16,26.16,26.06,26.11,33600.0,21.8326,21.8326,21.7492,21.7909,33600.0
2010-01-25 11:40:00,26.13,26.16,26.1,26.11,26000.0,21.8076,21.8326,21.7826,21.7909,26000.0
2010-01-25 11:45:00,26.13,26.13,26.11,26.11,2400.0,21.8076,21.8076,21.7909,21.7909,2400.0
2010-01-25 11:50:00,26.12,26.12,26.1,26.11,6200.0,21.7992,21.7992,21.7826,21.7909,6200.0
2010-01-25 11:55:00,26.11,26.11,26.07,26.08,4000.0,21.7909,21.7909,21.7575,21.7659,4000.0
2010-01-25 12:00:00,26.07,26.11,26.07,26.09,5200.0,21.7575,21.7909,21.7575,21.7742,5200.0
2010-01-25 12:05:00,26.09,26.09,26.08,26.08,12600.0,21.7742,21.7742,21.7659,21.7659,12600.0
2010-01-25 12:10:00,26.08,26.08,26.08,26.08,1400.0,21.7659,21.7659,21.7659,21.7659,1400.0
2010-01-25 12:15:00,26.08,26.08,26.05,26.06,3400.0,21.7659,21.7659,21.7408,21.7492,3400.0
2010-01-25 12:20:00,26.06,26.07,26.06,26.07,2800.0,21.7492,21.7575,21.7492,21.7575,2800.0
2010-01-25 12:25:00,26.07,26.07,26.04,26.04,2400.0,21.7575,21.7575,21.7325,21.7325,2400.0
2010-01-25 12:30:00,26.03,26.07,26.03,26.07,2800.0,21.7241,21.7575,21.7241,21.7575,2800.0
2010-01-25 12:35:00,26.08,26.11,26.08,26.11,3400.0,21.7659,21.7909,21.7659,21.7909,3400.0
2010-01-25 12:40:00,26.11,26.12,26.11,26.11,5600.0,21.7909,21.7992,21.7909,21.7909,5600.0
2010-01-25 12:45:00,26.11,26.12,26.11,26.12,2600.0,21.7909,21.7992,21.7909,21.7992,2600.0
2010-01-25 12:50:00,26.12,26.12,26.12,26.12,600.0,21.7992,21.7992,21.7992,21.7992,600.0
2010-01-25 12:55:00,26.12,26.12,26.11,26.11,5600.0,21.7992,21.7992,21.7909,21.7909,5600.0
2010-01-25 13:00:00,26.1,26.11,26.09,26.11,4600.0,21.7826,21.7909,21.7742,21.7909,4600.0
2010-01-25 13:05:00,26.11,26.12,26.09,26.1,3600.0,21.7909,21.7992,21.7742,21.7826,3600.0
2010-01-25 13:10:00,26.1,26.11,26.1,26.11,4600.0,21.7826,21.7909,21.7826,21.7909,4600.0
2010-01-25 13:15:00,26.11,26.12,26.11,26.11,3800.0,21.7909,21.7992,21.7909,21.7909,3800.0
2010-01-25 13:20:00,26.11,26.11,26.11,26.11,3400.0,21.7909,21.7909,21.7909,21.7909,3400.0
2010-01-25 13:25:00,26.11,26.11,26.08,26.08,4000.0,21.7909,21.7909,21.7659,21.7659,4000.0
2010-01-25 13:30:00,26.08,26.1,26.08,26.09,3400.0,21.7659,21.7826,21.7659,21.7742,3400.0
2010-01-25 13:35:00,26.09,26.09,26.08,26.09,4400.0,21.7742,21.7742,21.7659,21.7742,4400.0
2010-01-25 13:40:00,26.11,26.11,26.11,26.11,5000.0,21.7909,21.7909,21.7909,21.7909,5000.0
2010-01-25 13:45:00,26.11,26.11,26.08,26.08,1600.0,21.7909,21.7909,21.7659,21.7659,1600.0
2010-01-25 13:50:00,26.08,26.08,26.07,26.07,4000.0,21.7659,21.7659,21.7575,21.7575,4000.0
2010-01-25 13:55:00,26.07,26.07,26.05,26.06,1600.0,21.7575,21.7575,21.7408,21.7492,1600.0
2010-01-25 14:00:00,26.06,26.07,26.06,26.07,1800.0,21.7492,21.7575,21.7492,21.7575,1800.0
2010-01-25 14:05:00,26.07,26.48,26.07,26.41,328600.0,21.7575,22.0997,21.7575,22.0413,328600.0
2010-01-25 14:10:00,26.4,26.56,26.32,26.55,330000.0,22.0329,22.1665,21.9662,22.1581,330000.0
2010-01-25 14:15:00,26.53,26.59,26.49,26.54,86600.0,22.1414,22.1915,22.108,22.1498,86600.0
2010-01-25 14:20:00,26.55,26.59,26.53,26.58,39000.0,22.1581,22.1915,22.1414,22.1832,39000.0
2010-01-25 14:25:00,26.57,26.7,26.57,26.62,90400.0,22.1748,22.2833,22.1748,22.2165,90400.0
2010-01-25 14:30:00,26.61,26.62,26.5,26.58,51000.0,22.2082,22.2165,22.1164,22.1832,51000.0
2010-01-25 14:35:00,26.58,26.61,26.55,26.56,45800.0,22.1832,22.2082,22.1581,22.1665,45800.0
2010-01-25 14:40:00,26.57,26.6,26.54,26.58,32600.0,22.1748,22.1998,22.1498,22.1832,32600.0
2010-01-25 14:45:00,26.58,26.58,26.54,26.55,118600.0,22.1832,22.1832,22.1498,22.1581,118600.0
2010-01-25 14:50:00,26.54,26.54,26.52,26.52,15200.0,22.1498,22.1498,22.1331,22.1331,15200.0
2010-01-25 14:55:00,26.52,26.54,26.47,26.53,69000.0,22.1331,22.1498,22.0914,22.1414,69000.0
2010-01-25 15:00:00,26.52,26.54,26.49,26.53,32000.0,22.1331,22.1498,22.108,22.1414,32000.0
2010-01-25 15:05:00,26.52,26.54,26.49,26.5,37200.0,22.1331,22.1498,22.108,22.1164,37200.0
2010-01-25 15:10:00,26.5,26.55,26.5,26.52,21800.0,22.1164,22.1581,22.1164,22.1331,21800.0
2010-01-25 15:15:00,26.5,26.55,26.5,26.54,15000.0,22.1164,22.1581,22.1164,22.1498,15000.0
2010-01-25 15:20:00,26.54,26.54,26.5,26.5,19800.0,22.1498,22.1498,22.1164,22.1164,19800.0
2010-01-25 15:25:00,26.5,26.53,26.5,26.52,17600.0,22.1164,22.1414,22.1164,22.1331,17600.0
2010-01-25 15:30:00,26.52,26.56,26.52,26.56,35200.0,22.1331,22.1665,22.1331,22.1665,35200.0
2010-01-25 15:35:00,26.56,26.56,26.52,26.52,26400.0,22.1665,22.1665,22.1331,22.1331,26400.0
2010-01-25 15:40:00,26.52,26.52,26.46,26.51,51800.0,22.1331,22.1331,22.083,22.1247,51800.0
2010-01-25 15:45:00,26.51,26.53,26.5,26.53,45400.0,22.1247,22.1414,22.1164,22.1414,45400.0
2010-01-25 15:50:00,26.53,26.55,26.5,26.5,48400.0,22.1414,22.1581,22.1164,22.1164,48400.0
2010-01-25 15:55:00,26.5,26.52,26.49,26.52,62600.0,22.1164,22.1331,22.108,22.1331,62600.0
2010-01-26 09:30:00,26.43,26.85,26.43,26.79,30600.0,22.058,22.4085,22.058,22.3584,30600.0
2010-01-26 09:35:00,26.76,26.81,26.65,26.81,48200.0,22.3334,22.3751,22.2416,22.3751,48200.0
2010-01-26 09:40:00,26.75,26.89,26.7,26.89,28200.0,22.325,22.4419,22.2833,22.4419,28200.0
2010-01-26 09:45:00,26.88,26.91,26.73,26.75,42200.0,22.4335,22.4586,22.3083,22.325,42200.0
2010-01-26 09:50:00,26.74,26.78,26.7,26.75,55600.0,22.3167,22.3501,22.2833,22.325,55600.0
2010-01-26 09:55:00,26.75,26.84,26.71,26.83,37200.0,22.325,22.4001,22.2917,22.3918,37200.0
2010-01-26 10:00:00,26.85,26.86,26.72,26.76,7200.0,22.4085,22.4168,22.3,22.3334,7200.0
2010-01-26 10:05:00,26.75,26.9,26.75,26.87,8000.0,22.325,22.4502,22.325,22.4252,8000.0
2010-01-26 10:10:00,26.87,26.91,26.86,26.9,30400.0,22.4252,22.4586,22.4168,22.4502,30400.0
2010-01-26 10:15:00,26.87,26.89,26.85,26.86,40600.0,22.4252,22.4419,22.4085,22.4168,40600.0
2010-01-26 10:20:00,26.86,26.93,26.83,26.91,60000.0,22.4168,22.4753,22.3918,22.4586,60000.0
2010-01-26 10:25:00,26.9,26.9,26.8,26.83,20000.0,22.4502,22.4502,22.3668,22.3918,20000.0
2010-01-26 10:30:00,26.84,26.94,26.84,26.94,12400.0,22.4001,22.4836,22.4001,22.4836,12400.0
2010-01-26 10:35:00,26.94,27.0,26.93,26.97,26000.0,22.4836,22.5337,22.4753,22.5086,26000.0
2010-01-26 10:40:00,26.96,26.96,26.91,26.93,12600.0,22.5003,22.5003,22.4586,22.4753,12600.0
2010-01-26 10:45:00,26.94,26.94,26.89,26.91,6600.0,22.4836,22.4836,22.4419,22.4586,6600.0
2010-01-26 10:50:00,26.91,26.92,26.86,26.88,23400.0,22.4586,22.4669,22.4168,22.4335,23400.0
2010-01-26 10:55:00,26.88,26.92,26.85,26.92,28000.0,22.4335,22.4669,22.4085,22.4669,28000.0
2010-01-26 11:00:00,26.92,26.93,26.87,26.92,57000.0,22.4669,22.4753,22.4252,22.4669,57000.0
2010-01-26 11:05:00,26.93,26.94,26.91,26.92,23400.0,22.4753,22.4836,22.4586,22.4669,23400.0
2010-01-26 11:10:00,26.92,26.93,26.86,26.87,10200.0,22.4669,22.4753,22.4168,22.4252,10200.0
2010-01-26 11:15:00,26.87,26.91,26.85,26.9,25800.0,22.4252,22.4586,22.4085,22.4502,25800.0
2010-01-26 11:20:00,26.9,26.95,26.9,26.95,10600.0,22.4502,22.492,22.4502,22.492,10600.0
2010-01-26 11:25:00,26.95,26.95,26.93,26.95,28000.0,22.492,22.492,22.4753,22.492,28000.0
2010-01-26 11:30:00,26.94,26.95,26.92,26.93,7000.0,22.4836,22.492,22.4669,22.4753,7000.0
2010-01-26 11:35:00,26.93,26.97,26.93,26.97,18200.0,22.4753,22.5086,22.4753,22.5086,18200.0
2010-01-26 11:40:00,26.96,26.96,26.91,26.92,10600.0,22.5003,22.5003,22.4586,22.4669,10600.0
2010-01-26 11:45:00,26.91,26.95,26.91,26.95,7200.0,22.4586,22.492,22.4586,22.492,7200.0
2010-01-26 11:50:00,26.95,26.98,26.95,26.98,10000.0,22.492,22.517,22.492,22.517,10000.0
2010-01-26 11:55:00,26.97,26.98,26.93,26.93,13400.0,22.5086,22.517,22.4753,22.4753,13400.0
2010-01-26 12:00:00,26.93,26.93,26.88,26.88,10600.0,22.4753,22.4753,22.4335,22.4335,10600.0
2010-01-26 12:05:00,26.89,26.89,26.86,26.88,20000.0,22.4419,22.4419,22.4168,22.4335,20000.0
2010-01-26 12:10:00,26.86,26.88,26.86,26.88,3600.0,22.4168,22.4335,22.4168,22.4335,3600.0
2010-01-26 12:15:00,26.88,26.92,26.88,26.91,9400.0,22.4335,22.4669,22.4335,22.4586,9400.0
2010-01-26 12:20:00,26.91,26.91,26.9,26.9,3600.0,22.4586,22.4586,22.4502,22.4502,3600.0
2010-01-26 12:25:00,26.91,26.91,26.9,26.9,12200.0,22.4586,22.4586,22.4502,22.4502,12200.0
2010-01-26 12:30:00,26.9,26.91,26.9,26.91,8000.0,22.4502,22.4586,22.4502,22.4586,8000.0
2010-01-26 12:35:00,26.91,26.93,26.91,26.93,4200.0,22.4586,22.4753,22.4586,22.4753,4200.0
2010-01-26 12:40:00,26.93,26.97,26.93,26.96,4400.0,22.4753,22.5086,22.4753,22.5003,4400.0
2010-01-26 12:45:00,26.97,26.97,26.97,26.97,1600.0,22.5086,22.5086,22.5086,22.5086,1600.0
2010-01-26 12:50:00,26.97,26.98,26.92,26.93,6000.0,22.5086,22.517,22.4669,22.4753,6000.0
2010-01-26 12:55:00,26.93,26.97,26.93,26.97,3200.0,22.4753,22.5086,22.4753,22.5086,3200.0
2010-01-26 13:00:00,26.96,26.97,26.93,26.94,7000.0,22.5003,22.5086,22.4753,22.4836,7000.0
2010-01-26 13:05:00,26.94,26.94,26.93,26.93,5000.0,22.4836,22.4836,22.4753,22.4753,5000.0
2010-01-26 13:10:00,26.93,26.93,26.89,26.9,28000.0,22.4753,22.4753,22.4419,22.4502,28000.0
2010-01-26 13:15:00,26.9,26.91,26.9,26.9,7000.0,22.4502,22.4586,22.4502,22.4502,7000.0
2010-01-26 13:20:00,26.9,26.91,26.89,26.9,15800.0,22.4502,22.4586,22.4419,22.4502,15800.0
2010-01-26 13:25:00,26.9,26.91,26.86,26.86,10400.0,22.4502,22.4586,22.4168,22.4168,10400.0
2010-01-26 13:30:00,26.87,26.91,26.86,26.9,8600.0,22.4252,22.4586,22.4168,22.4502,8600.0
2010-01-26 13:35:00,26.9,26.92,26.9,26.92,9400.0,22.4502,22.4669,22.4502,22.4669,9400.0
2010-01-26 13:40:00,26.92,26.92,26.91,26.91,5600.0,22.4669,22.4669,22.4586,22.4586,5600.0
2010-01-26 13:45:00,26.9,26.92,26.9,26.9,10400.0,22.4502,22.4669,22.4502,22.4502,10400.0
2010-01-26 13:50:00,26.91,26.94,26.9,26.94,33400.0,22.4586,22.4836,22.4502,22.4836,33400.0
2010-01-26 13:55:00,26.94,26.94,26.9,26.9,19200.0,22.4836,22.4836,22.4502,22.4502,19200.0
2010-01-26 14:00:00,26.92,26.93,26.92,26.93,5000.0,22.4669,22.4753,22.4669,22.4753,5000.0
2010-01-26 14:05:00,26.93,26.96,26.89,26.89,16200.0,22.4753,22.5003,22.4419,22.4419,16200.0
2010-01-26 14:10:00,26.89,26.9,26.87,26.88,18600.0,22.4419,22.4502,22.4252,22.4335,18600.0
2010-01-26 14:15:00,26.88,26.89,26.83,26.84,12000.0,22.4335,22.4419,22.3918,22.4001,12000.0
2010-01-26 14:20:00,26.86,26.9,26.85,26.9,10000.0,22.4168,22.4502,22.4085,22.4502,10000.0
2010-01-26 14:25:00,26.89,26.9,26.86,26.86,25000.0,22.4419,22.4502,22.4168,22.4168,25000.0
2010-01-26 14:30:00,26.86,26.89,26.85,26.87,22200.0,22.4168,22.4419,22.4085,22.4252,22200.0
2010-01-26 14:35:00,26.88,26.88,26.84,26.85,15400.0,22.4335,22.4335,22.4001,22.4085,15400.0
2010-01-26 14:40:00,26.85,26.86,26.85,26.86,13000.0,22.4085,22.4168,22.4085,22.4168,13000.0
2010-01-26 14:45:00,26.86,26.88,26.82,26.82,28600.0,22.4168,22.4335,22.3835,22.3835,28600.0
2010-01-26 14:50:00,26.82,26.86,26.82,26.85,12800.0,22.3835,22.4168,22.3835,22.4085,12800.0
2010-01-26 14:55:00,26.84,26.84,26.82,26.83,14600.0,22.4001,22.4001,22.3835,22.3918,14600.0
2010-01-26 15:00:00,26.83,26.83,26.81,26.83,25400.0,22.3918,22.3918,22.3751,22.3918,25400.0
2010-01-26 15:05:00,26.83,26.83,26.8,26.81,15400.0,22.3918,22.3918,22.3668,22.3751,15400.0
2010-01-26 15:10:00,26.81,26.81,26.79,26.8,14000.0,22.3751,22.3751,22.3584,22.3668,14000.0
2010-01-26 15:15:00,26.79,26.8,26.78,26.78,32400.0,22.3584,22.3668,22.3501,22.3501,32400.0
2010-01-26 15:20:00,26.78,26.79,26.74,26.77,36800.0,22.3501,22.3584,22.3167,22.3417,36800.0
2010-01-26 15:25:00,26.76,26.8,26.75,26.77,23200.0,22.3334,22.3668,22.325,22.3417,23200.0
2010-01-26 15:30:00,26.77,26.78,26.73,26.73,43000.0,22.3417,22.3501,22.3083,22.3083,43000.0
2010-01-26 15:35:00,26.73,26.78,26.73,26.74,24400.0,22.3083,22.3501,22.3083,22.3167,24400.0
2010-01-26 15:40:00,26.74,26.75,26.71,26.74,28400.0,22.3167,22.325,22.2917,22.3167,28400.0
2010-01-26 15:45:00,26.74,26.8,26.73,26.78,79000.0,22.3167,22.3668,22.3083,22.3501,79000.0
2010-01-26 15:50:00,26.78,26.8,26.75,26.8,50800.0,22.3501,22.3668,22.325,22.3668,50800.0
2010-01-26 15:55:00,26.8,26.8,26.75,26.77,54600.0,22.3668,22.3668,22.325,22.3417,54600.0
2010-01-27 09:30:00,26.63,26.63,26.35,26.35,31000.0,22.2249,22.2249,21.9912,21.9912,31000.0
2010-01-27 09:35:00,26.34,26.54,26.34,26.41,24000.0,21.9829,22.1498,21.9829,22.0413,24000.0
2010-01-27 09:40:00,26.41,26.45,26.36,26.38,11600.0,22.0413,22.0747,21.9995,22.0162,11600.0
2010-01-27 09:45:00,26.39,26.4,26.32,26.33,6200.0,22.0246,22.0329,21.9662,21.9745,6200.0
2010-01-27 09:50:00,26.33,26.39,26.33,26.38,22800.0,21.9745,22.0246,21.9745,22.0162,22800.0
2010-01-27 09:55:00,26.42,26.46,26.37,26.42,44000.0,22.0496,22.083,22.0079,22.0496,44000.0
2010-01-27 10:00:00,26.41,26.47,26.39,26.43,26400.0,22.0413,22.0914,22.0246,22.058,26400.0
2010-01-27 10:05:00,26.4,26.46,26.4,26.43,9800.0,22.0329,22.083,22.0329,22.058,9800.0
2010-01-27 10:10:00,26.42,26.44,26.39,26.44,28400.0,22.0496,22.0663,22.0246,22.0663,28400.0
2010-01-27 10:15:00,26.43,26.43,26.38,26.41,34000.0,22.058,22.058,22.0162,22.0413,34000.0
2010-01-27 10:20:00,26.42,26.42,26.38,26.4,20600.0,22.0496,22.0496,22.0162,22.0329,20600.0
2010-01-27 10:25:00,26.42,26.47,26.41,26.46,8600.0,22.0496,22.0914,22.0413,22.083,8600.0
2010-01-27 10:30:00,26.47,26.48,26.46,26.47,7400.0,22.0914,22.0997,22.083,22.0914,7400.0
2010-01-27 10:35:00,26.48,26.49,26.47,26.47,4000.0,22.0997,22.108,22.0914,22.0914,4000.0
2010-01-27 10:40:00,26.47,26.49,26.47,26.49,7000.0,22.0914,22.108,22.0914,22.108,7000.0
2010-01-27 10:45:00,26.5,26.5,26.46,26.46,9000.0,22.1164,22.1164,22.083,22.083,9000.0
2010-01-27 10:50:00,26.45,26.49,26.45,26.49,2600.0,22.0747,22.108,22.0747,22.108,2600.0
2010-01-27 10:55:00,26.49,26.49,26.47,26.47,7400.0,22.108,22.108,22.0914,22.0914,7400.0
2010-01-27 11:00:00,26.47,26.47,26.42,26.42,24000.0,22.0914,22.0914,22.0496,22.0496,24000.0
2010-01-27 11:05:00,26.41,26.46,26.41,26.43,4800.0,22.0413,22.083,22.0413,22.058,4800.0
2010-01-27 11:10:00,26.45,26.45,26.44,26.44,3200.0,22.0747,22.0747,22.0663,22.0663,3200.0
2010-01-27 11:15:00,26.43,26.43,26.4,26.43,9200.0,22.058,22.058,22.0329,22.058,9200.0
2010-01-27 11:20:00,26.43,26.43,26.35,26.39,11800.0,22.058,22.058,21.9912,22.0246,11800.0
2010-01-27 11:25:00,26.39,26.4,26.36,26.38,11200.0,22.0246,22.0329,21.9995,22.0162,11200.0
2010-01-27 11:30:00,26.39,26.39,26.36,26.38,11000.0,22.0246,22.0246,21.9995,22.0162,11000.0
2010-01-27 11:35:00,26.39,26.39,26.35,26.36,3200.0,22.0246,22.0246,21.9912,21.9995,3200.0
2010-01-27 11:40:00,26.37,26.38,26.36,26.36,3200.0,22.0079,22.0162,21.9995,21.9995,3200.0
2010-01-27 11:45:00,26.36,26.36,26.31,26.31,11200.0,21.9995,21.9995,21.9578,21.9578,11200.0
2010-01-27 11:50:00,26.31,26.36,26.3,26.36,5200.0,21.9578,21.9995,21.9495,21.9995,5200.0
2010-01-27 11:55:00,26.36,26.36,26.33,26.33,3400.0,21.9995,21.9995,21.9745,21.9745,3400.0
2010-01-27 12:00:00,26.32,26.36,26.32,26.36,4800.0,21.9662,21.9995,21.9662,21.9995,4800.0
2010-01-27 12:05:00,26.36,26.36,26.34,26.34,3200.0,21.9995,21.9995,21.9829,21.9829,3200.0
2010-01-27 12:10:00,26.34,26.34,26.3,26.3,5600.0,21.9829,21.9829,21.9495,21.9495,5600.0
2010-01-27 12:15:00,26.29,26.3,26.28,26.28,4600.0,21.9411,21.9495,21.9328,21.9328,4600.0
2010-01-27 12:20:00,26.28,26.31,26.28,26.31,62400.0,21.9328,21.9578,21.9328,21.9578,62400.0
2010-01-27 12:25:00,26.31,26.32,26.31,26.31,3000.0,21.9578,21.9662,21.9578,21.9578,3000.0
2010-01-27 12:30:00,26.31,26.31,26.3,26.3,2800.0,21.9578,21.9578,21.9495,21.9495,2800.0
2010-01-27 12:35:00,26.29,26.32,26.29,26.31,9200.0,21.9411,21.9662,21.9411,21.9578,9200.0
2010-01-27 12:40:00,26.31,26.31,26.29,26.3,2400.0,21.9578,21.9578,21.9411,21.9495,2400.0
2010-01-27 12:45:00,26.3,26.3,26.29,26.3,2000.0,21.9495,21.9495,21.9411,21.9495,2000.0
2010-01-27 12:50:00,26.29,26.3,26.25,26.29,8400.0,21.9411,21.9495,21.9077,21.9411,8400.0
2010-01-27 12:55:00,26.29,26.29,26.27,26.27,1600.0,21.9411,21.9411,21.9244,21.9244,1600.0
2010-01-27 13:00:00,26.27,26.27,26.25,26.27,5400.0,21.9244,21.9244,21.9077,21.9244,5400.0
2010-01-27 13:05:00,26.27,26.32,26.27,26.32,6000.0,21.9244,21.9662,21.9244,21.9662,6000.0
2010-01-27 13:10:00,26.32,26.32,26.3,26.3,2400.0,21.9662,21.9662,21.9495,21.9495,2400.0
2010-01-27 13:15:00,26.27,26.29,26.27,26.27,3400.0,21.9244,21.9411,21.9244,21.9244,3400.0
2010-01-27 13:20:00,26.27,26.28,26.25,26.25,3400.0,21.9244,21.9328,21.9077,21.9077,3400.0
2010-01-27 13:25:00,26.25,26.25,26.21,26.21,5800.0,21.9077,21.9077,21.8744,21.8744,5800.0
2010-01-27 13:30:00,26.21,26.27,26.21,26.25,10600.0,21.8744,21.9244,21.8744,21.9077,10600.0
2010-01-27 13:35:00,26.25,26.25,26.25,26.25,2600.0,21.9077,21.9077,21.9077,21.9077,2600.0
2010-01-27 13:40:00,26.24,26.24,26.22,26.24,2600.0,21.8994,21.8994,21.8827,21.8994,2600.0
2010-01-27 13:45:00,26.25,26.25,26.24,26.24,600.0,21.9077,21.9077,21.8994,21.8994,600.0
2010-01-27 13:50:00,26.24,26.24,26.24,26.24,800.0,21.8994,21.8994,21.8994,21.8994,800.0
2010-01-27 13:55:00,26.24,26.25,26.24,26.24,2000.0,21.8994,21.9077,21.8994,21.8994,2000.0
2010-01-27 14:00:00,26.25,26.25,26.25,26.25,1800.0,21.9077,21.9077,21.9077,21.9077,1800.0
2010-01-27 14:05:00,26.24,26.25,26.24,26.25,5000.0,21.8994,21.9077,21.8994,21.9077,5000.0
2010-01-27 14:10:00,26.25,26.25,26.23,26.24,6200.0,21.9077,21.9077,21.8911,21.8994,6200.0
2010-01-27 14:15:00,26.24,26.25,26.1,26.2,25600.0,21.8994,21.9077,21.7826,21.866,25600.0
2010-01-27 14:20:00,26.2,26.24,26.14,26.2,11600.0,21.866,21.8994,21.8159,21.866,11600.0
2010-01-27 14:25:00,26.19,26.23,26.17,26.17,11800.0,21.8577,21.8911,21.841,21.841,11800.0
2010-01-27 14:30:00,26.17,26.22,26.15,26.21,12400.0,21.841,21.8827,21.8243,21.8744,12400.0
2010-01-27 14:35:00,26.21,26.25,26.2,26.21,15600.0,21.8744,21.9077,21.866,21.8744,15600.0
2010-01-27 14:40:00,26.21,26.3,26.21,26.25,19400.0,21.8744,21.9495,21.8744,21.9077,19400.0
2010-01-27 14:45:00,26.25,26.29,26.25,26.28,11600.0,21.9077,21.9411,21.9077,21.9328,11600.0
2010-01-27 14:50:00,26.28,26.28,26.21,26.22,11200.0,21.9328,21.9328,21.8744,21.8827,11200.0
2010-01-27 14:55:00,26.22,26.25,26.22,26.25,16600.0,21.8827,21.9077,21.8827,21.9077,16600.0
2010-01-27 15:00:00,26.23,26.26,26.23,26.24,8400.0,21.8911,21.9161,21.8911,21.8994,8400.0
2010-01-27 15:05:00,26.24,26.24,26.21,26.22,5800.0,21.8994,21.8994,21.8744,21.8827,5800.0
2010-01-27 15:10:00,26.22,26.23,26.18,26.22,11600.0,21.8827,21.8911,21.8493,21.8827,11600.0
2010-01-27 15:15:00,26.22,26.25,26.2,26.23,18800.0,21.8827,21.9077,21.866,21.8911,18800.0
2010-01-27 15:20:00,26.23,26.25,26.2,26.23,54800.0,21.8911,21.9077,21.866,21.8911,54800.0
2010-01-27 15:25:00,26.23,26.25,26.2,26.21,50000.0,21.8911,21.9077,21.866,21.8744,50000.0
2010-01-27 15:30:00,26.21,26.28,26.2,26.23,49000.0,21.8744,21.9328,21.866,21.8911,49000.0
2010-01-27 15:35:00,26.22,26.31,26.2,26.31,25000.0,21.8827,21.9578,21.866,21.9578,25000.0
2010-01-27 15:40:00,26.31,26.33,26.31,26.31,23000.0,21.9578,21.9745,21.9578,21.9578,23000.0
2010-01-27 15:45:00,26.31,26.33,26.3,26.3,20400.0,21.9578,21.9745,21.9495,21.9495,20400.0
2010-01-27 15:50:00,26.32,26.37,26.32,26.36,21400.0,21.9662,22.0079,21.9662,21.9995,21400.0
2010-01-27 15:55:00,26.35,26.38,26.33,26.35,26800.0,21.9912,22.0162,21.9745,21.9912,26800.0
2010-01-28 09:30:00,26.33,26.48,26.25,26.36,3200.0,21.9745,22.0997,21.9077,21.9995,3200.0
2010-01-28 09:35:00,26.25,26.34,26.18,26.21,24400.0,21.9077,21.9829,21.8493,21.8744,24400.0
2010-01-28 09:40:00,26.18,26.18,26.12,26.15,7200.0,21.8493,21.8493,21.7992,21.8243,7200.0
2010-01-28 09:45:00,26.18,26.18,26.14,26.18,4000.0,21.8493,21.8493,21.8159,21.8493,4000.0
2010-01-28 09:50:00,26.17,26.23,26.15,26.18,8200.0,21.841,21.8911,21.8243,21.8493,8200.0
2010-01-28 09:55:00,26.18,26.29,26.17,26.29,8600.0,21.8493,21.9411,21.841,21.9411,8600.0
2010-01-28 10:00:00,26.29,26.29,26.22,26.29,19200.0,21.9411,21.9411,21.8827,21.9411,19200.0
2010-01-28 10:05:00,26.28,26.32,26.25,26.26,8600.0,21.9328,21.9662,21.9077,21.9161,8600.0
2010-01-28 10:10:00,26.25,26.26,26.22,26.24,9000.0,21.9077,21.9161,21.8827,21.8994,9000.0
2010-01-28 10:15:00,26.27,26.27,26.2,26.23,11400.0,21.9244,21.9244,21.866,21.8911,11400.0
2010-01-28 10:20:00,26.24,26.24,26.2,26.2,3600.0,21.8994,21.8994,21.866,21.866,3600.0
2010-01-28 10:25:00,26.19,26.2,26.18,26.18,9000.0,21.8577,21.866,21.8493,21.8493,9000.0
2010-01-28 10:30:00,26.21,26.25,26.21,26.25,1400.0,21.8744,21.9077,21.8744,21.9077,1400.0
2010-01-28 10:35:00,26.25,26.25,26.23,26.23,2000.0,21.9077,21.9077,21.8911,21.8911,2000.0
2010-01-28 10:40:00,26.18,26.18,26.18,26.18,400.0,21.8493,21.8493,21.8493,21.8493,400.0
2010-01-28 10:45:00,26.17,26.17,26.13,26.13,4000.0,21.841,21.841,21.8076,21.8076,4000.0
2010-01-28 10:50:00,26.12,26.12,25.99,26.0,18800.0,21.7992,21.7992,21.6908,21.6991,18800.0
2010-01-28 10:55:00,25.99,26.02,25.95,26.0,23800.0,21.6908,21.7158,21.6574,21.6991,23800.0
2010-01-28 11:00:00,26.0,26.0,25.93,25.93,10400.0,21.6991,21.6991,21.6407,21.6407,10400.0
2010-01-28 11:05:00,25.93,25.98,25.88,25.98,5200.0,21.6407,21.6824,21.5989,21.6824,5200.0
2010-01-28 11:10:00,26.02,26.13,26.02,26.11,9800.0,21.7158,21.8076,21.7158,21.7909,9800.0
2010-01-28 11:15:00,26.11,26.11,26.06,26.06,3200.0,21.7909,21.7909,21.7492,21.7492,3200.0
2010-01-28 11:20:00,26.0,26.0,25.99,25.99,17200.0,21.6991,21.6991,21.6908,21.6908,17200.0
2010-01-28 11:25:00,25.99,25.99,25.98,25.98,4400.0,21.6908,21.6908,21.6824,21.6824,4400.0
2010-01-28 11:30:00,25.97,25.98,25.92,25.92,2400.0,21.6741,21.6824,21.6323,21.6323,2400.0
2010-01-28 11:35:00,25.88,25.89,25.79,25.81,19000.0,21.5989,21.6073,21.5238,21.5405,19000.0
2010-01-28 11:40:00,25.8,25.84,25.8,25.8,7200.0,21.5322,21.5656,21.5322,21.5322,7200.0
2010-01-28 11:45:00,25.8,25.81,25.8,25.8,7800.0,21.5322,21.5405,21.5322,21.5322,7800.0
2010-01-28 11:50:00,25.8,25.81,25.78,25.8,13600.0,21.5322,21.5405,21.5155,21.5322,13600.0
2010-01-28 11:55:00,25.82,25.86,25.82,25.86,9400.0,21.5489,21.5823,21.5489,21.5823,9400.0
2010-01-28 12:00:00,25.86,25.86,25.85,25.86,4000.0,21.5823,21.5823,21.5739,21.5823,4000.0
2010-01-28 12:05:00,25.88,25.96,25.88,25.96,3600.0,21.5989,21.6657,21.5989,21.6657,3600.0
2010-01-28 12:10:00,25.96,25.98,25.93,25.96,7800.0,21.6657,21.6824,21.6407,21.6657,7800.0
2010-01-28 12:15:00,25.97,25.97,25.93,25.95,4600.0,21.6741,21.6741,21.6407,21.6574,4600.0
2010-01-28 12:20:00,25.94,25.94,25.9,25.93,10600.0,21.649,21.649,21.6156,21.6407,10600.0
2010-01-28 12:25:00,25.93,25.95,25.91,25.95,5600.0,21.6407,21.6574,21.624,21.6574,5600.0
2010-01-28 12:30:00,25.95,25.97,25.95,25.96,1200.0,21.6574,21.6741,21.6574,21.6657,1200.0
2010-01-28 12:35:00,25.96,26.0,25.94,25.96,10400.0,21.6657,21.6991,21.649,21.6657,10400.0
2010-01-28 12:40:00,25.97,25.98,25.97,25.97,2600.0,21.6741,21.6824,21.6741,21.6741,2600.0
2010-01-28 12:45:00,25.96,25.98,25.96,25.98,2800.0,21.6657,21.6824,21.6657,21.6824,2800.0
2010-01-28 12:50:00,25.98,25.99,25.97,25.98,3800.0,21.6824,21.6908,21.6741,21.6824,3800.0
2010-01-28 12:55:00,25.98,25.98,25.98,25.98,1400.0,21.6824,21.6824,21.6824,21.6824,1400.0
2010-01-28 13:00:00,25.98,25.98,25.96,25.97,22800.0,21.6824,21.6824,21.6657,21.6741,22800.0
2010-01-28 13:05:00,25.99,26.0,25.99,25.99,2800.0,21.6908,21.6991,21.6908,21.6908,2800.0
2010-01-28 13:10:00,25.99,25.99,25.99,25.99,1400.0,21.6908,21.6908,21.6908,21.6908,1400.0
2010-01-28 13:15:00,25.98,26.0,25.98,25.98,134800.0,21.6824,21.6991,21.6824,21.6824,134800.0
2010-01-28 13:20:00,25.98,26.0,25.98,25.98,37800.0,21.6824,21.6991,21.6824,21.6824,37800.0
2010-01-28 13:25:00,25.98,25.98,25.97,25.98,5200.0,21.6824,21.6824,21.6741,21.6824,5200.0
2010-01-28 13:30:00,25.98,25.98,25.98,25.98,2400.0,21.6824,21.6824,21.6824,21.6824,2400.0
2010-01-28 13:35:00,25.98,26.0,25.98,25.99,2800.0,21.6824,21.6991,21.6824,21.6908,2800.0
2010-01-28 13:40:00,25.99,26.03,25.99,26.03,2600.0,21.6908,21.7241,21.6908,21.7241,2600.0
2010-01-28 13:45:00,26.06,26.07,26.05,26.07,2000.0,21.7492,21.7575,21.7408,21.7575,2000.0
2010-01-28 13:50:00,26.07,26.07,26.02,26.02,11400.0,21.7575,21.7575,21.7158,21.7158,11400.0
2010-01-28 13:55:00,26.02,26.02,26.0,26.01,103600.0,21.7158,21.7158,21.6991,21.7074,103600.0
2010-01-28 14:00:00,26.02,26.04,26.02,26.04,3800.0,21.7158,21.7325,21.7158,21.7325,3800.0
2010-01-28 14:05:00,26.04,26.08,26.04,26.08,2400.0,21.7325,21.7659,21.7325,21.7659,2400.0
2010-01-28 14:10:00,26.07,26.08,26.02,26.02,5600.0,21.7575,21.7659,21.7158,21.7158,5600.0
2010-01-28 14:15:00,26.05,26.05,26.04,26.05,2000.0,21.7408,21.7408,21.7325,21.7408,2000.0
2010-01-28 14:20:00,26.06,26.1,26.05,26.1,4200.0,21.7492,21.7826,21.7408,21.7826,4200.0
2010-01-28 14:25:00,26.11,26.12,26.11,26.11,7200.0,21.7909,21.7992,21.7909,21.7909,7200.0
2010-01-28 14:30:00,26.11,26.13,26.1,26.12,5800.0,21.7909,21.8076,21.7826,21.7992,5800.0
2010-01-28 14:35:00,26.13,26.13,26.1,26.11,7000.0,21.8076,21.8076,21.7826,21.7909,7000.0
2010-01-28 14:40:00,26.1,26.16,26.09,26.14,8400.0,21.7826,21.8326,21.7742,21.8159,8400.0
2010-01-28 14:45:00,26.14,26.17,26.1,26.17,5800.0,21.8159,21.841,21.7826,21.841,5800.0
2010-01-28 14:50:00,26.17,26.18,26.14,26.15,6200.0,21.841,21.8493,21.8159,21.8243,6200.0
2010-01-28 14:55:00,26.15,26.17,26.15,26.15,4400.0,21.8243,21.841,21.8243,21.8243,4400.0
2010-01-28 15:00:00,26.14,26.16,26.13,26.15,7400.0,21.8159,21.8326,21.8076,21.8243,7400.0
2010-01-28 15:05:00,26.16,26.21,26.16,26.2,9400.0,21.8326,21.8744,21.8326,21.866,9400.0
2010-01-28 15:10:00,26.21,26.23,26.17,26.17,9400.0,21.8744,21.8911,21.841,21.841,9400.0
2010-01-28 15:15:00,26.17,26.18,26.14,26.15,7400.0,21.841,21.8493,21.8159,21.8243,7400.0
2010-01-28 15:20:00,26.16,26.18,26.16,26.18,9400.0,21.8326,21.8493,21.8326,21.8493,9400.0
2010-01-28 15:25:00,26.18,26.18,26.14,26.15,13200.0,21.8493,21.8493,21.8159,21.8243,13200.0
2010-01-28 15:30:00,26.15,26.17,26.15,26.15,7600.0,21.8243,21.841,21.8243,21.8243,7600.0
2010-01-28 15:35:00,26.15,26.18,26.11,26.18,9000.0,21.8243,21.8493,21.7909,21.8493,9000.0
2010-01-28 15:40:00,26.18,26.18,26.1,26.14,21600.0,21.8493,21.8493,21.7826,21.8159,21600.0
2010-01-28 15:45:00,26.13,26.14,26.09,26.11,17600.0,21.8076,21.8159,21.7742,21.7909,17600.0
2010-01-28 15:50:00,26.13,26.13,26.05,26.08,27400.0,21.8076,21.8076,21.7408,21.7659,27400.0
2010-01-28 15:55:00,26.08,26.1,26.06,26.08,22000.0,21.7659,21.7826,21.7492,21.7659,22000.0
2010-01-29 09:30:00,26.11,26.11,26.1,26.1,4600.0,21.7909,21.7909,21.7826,21.7826,4600.0
2010-01-29 09:35:00,26.11,26.11,26.04,26.07,7200.0,21.7909,21.7909,21.7325,21.7575,7200.0
2010-01-29 09:40:00,26.07,26.11,26.03,26.11,5000.0,21.7575,21.7909,21.7241,21.7909,5000.0
2010-01-29 09:45:00,26.09,26.11,26.06,26.07,8400.0,21.7742,21.7909,21.7492,21.7575,8400.0
2010-01-29 09:50:00,26.11,26.11,26.09,26.09,8800.0,21.7909,21.7909,21.7742,21.7742,8800.0
2010-01-29 09:55:00,26.08,26.11,26.02,26.11,17600.0,21.7659,21.7909,21.7158,21.7909,17600.0
2010-01-29 10:00:00,26.1,26.11,26.09,26.1,3200.0,21.7826,21.7909,21.7742,21.7826,3200.0
2010-01-29 10:05:00,26.1,26.11,26.1,26.11,3400.0,21.7826,21.7909,21.7826,21.7909,3400.0
2010-01-29 10:10:00,26.11,26.11,26.1,26.11,9600.0,21.7909,21.7909,21.7826,21.7909,9600.0
2010-01-29 10:15:00,26.1,26.2,26.1,26.2,3800.0,21.7826,21.866,21.7826,21.866,3800.0
2010-01-29 10:20:00,26.17,26.19,26.16,26.19,2600.0,21.841,21.8577,21.8326,21.8577,2600.0
2010-01-29 10:25:00,26.17,26.2,26.16,26.16,4000.0,21.841,21.866,21.8326,21.8326,4000.0
2010-01-29 10:30:00,26.15,26.15,26.07,26.07,12200.0,21.8243,21.8243,21.7575,21.7575,12200.0
2010-01-29 10:35:00,26.07,26.07,26.0,26.0,10800.0,21.7575,21.7575,21.6991,21.6991,10800.0
2010-01-29 10:40:00,26.0,26.0,25.97,25.97,3000.0,21.6991,21.6991,21.6741,21.6741,3000.0
2010-01-29 10:45:00,25.96,25.96,25.94,25.95,3800.0,21.6657,21.6657,21.649,21.6574,3800.0
2010-01-29 10:50:00,25.95,25.95,25.91,25.92,8200.0,21.6574,21.6574,21.624,21.6323,8200.0
2010-01-29 10:55:00,25.91,25.95,25.85,25.92,18000.0,21.624,21.6574,21.5739,21.6323,18000.0
2010-01-29 11:00:00,25.92,25.92,25.87,25.9,5200.0,21.6323,21.6323,21.5906,21.6156,5200.0
2010-01-29 11:05:00,25.9,25.91,25.88,25.88,3400.0,21.6156,21.624,21.5989,21.5989,3400.0
2010-01-29 11:10:00,25.89,25.89,25.85,25.85,8600.0,21.6073,21.6073,21.5739,21.5739,8600.0
2010-01-29 11:15:00,25.85,25.88,25.8,25.81,6400.0,21.5739,21.5989,21.5322,21.5405,6400.0
2010-01-29 11:20:00,25.81,25.85,25.78,25.85,6400.0,21.5405,21.5739,21.5155,21.5739,6400.0
2010-01-29 11:25:00,25.86,25.86,25.81,25.81,3200.0,21.5823,21.5823,21.5405,21.5405,3200.0
2010-01-29 11:30:00,25.81,25.84,25.81,25.82,5400.0,21.5405,21.5656,21.5405,21.5489,5400.0
2010-01-29 11:35:00,25.83,25.91,25.83,25.91,6800.0,21.5572,21.624,21.5572,21.624,6800.0
2010-01-29 11:40:00,25.9,25.9,25.86,25.87,6600.0,21.6156,21.6156,21.5823,21.5906,6600.0
2010-01-29 11:45:00,25.88,25.91,25.88,25.9,4800.0,21.5989,21.624,21.5989,21.6156,4800.0
2010-01-29 11:50:00,25.9,25.93,25.9,25.93,10600.0,21.6156,21.6407,21.6156,21.6407,10600.0
2010-01-29 11:55:00,25.92,25.93,25.88,25.88,5400.0,21.6323,21.6407,21.5989,21.5989,5400.0
2010-01-29 12:00:00,25.86,25.86,25.84,25.85,4400.0,21.5823,21.5823,21.5656,21.5739,4400.0
2010-01-29 12:05:00,25.84,25.84,25.79,25.79,5200.0,21.5656,21.5656,21.5238,21.5238,5200.0
2010-01-29 12:10:00,25.79,25.82,25.79,25.81,6400.0,21.5238,21.5489,21.5238,21.5405,6400.0
2010-01-29 12:15:00,25.81,25.82,25.8,25.8,9600.0,21.5405,21.5489,21.5322,21.5322,9600.0
2010-01-29 12:20:00,25.81,25.81,25.8,25.8,13200.0,21.5405,21.5405,21.5322,21.5322,13200.0
2010-01-29 12:25:00,25.8,25.81,25.77,25.78,5400.0,21.5322,21.5405,21.5071,21.5155,5400.0
2010-01-29 12:30:00,25.78,25.8,25.78,25.78,5800.0,21.5155,21.5322,21.5155,21.5155,5800.0
2010-01-29 12:35:00,25.78,25.78,25.71,25.71,26000.0,21.5155,21.5155,21.4571,21.4571,26000.0
2010-01-29 12:40:00,25.72,25.75,25.72,25.75,4400.0,21.4654,21.4905,21.4654,21.4905,4400.0
2010-01-29 12:45:00,25.75,25.77,25.75,25.75,8400.0,21.4905,21.5071,21.4905,21.4905,8400.0
2010-01-29 12:50:00,25.75,25.78,25.75,25.75,16400.0,21.4905,21.5155,21.4905,21.4905,16400.0
2010-01-29 12:55:00,25.75,25.76,25.75,25.75,16600.0,21.4905,21.4988,21.4905,21.4905,16600.0
2010-01-29 13:00:00,25.75,25.75,25.74,25.75,12000.0,21.4905,21.4905,21.4821,21.4905,12000.0
2010-01-29 13:05:00,25.75,25.78,25.74,25.75,18600.0,21.4905,21.5155,21.4821,21.4905,18600.0
2010-01-29 13:10:00,25.75,25.75,25.74,25.75,3800.0,21.4905,21.4905,21.4821,21.4905,3800.0
2010-01-29 13:15:00,25.75,25.75,25.75,25.75,4800.0,21.4905,21.4905,21.4905,21.4905,4800.0
2010-01-29 13:20:00,25.75,25.75,25.75,25.75,5200.0,21.4905,21.4905,21.4905,21.4905,5200.0
2010-01-29 13:25:00,25.74,25.75,25.74,25.75,1600.0,21.4821,21.4905,21.4821,21.4905,1600.0
2010-01-29 13:30:00,25.75,25.76,25.69,25.72,24000.0,21.4905,21.4988,21.4404,21.4654,24000.0
2010-01-29 13:35:00,25.73,25.76,25.73,25.75,5400.0,21.4738,21.4988,21.4738,21.4905,5400.0
2010-01-29 13:40:00,25.75,25.75,25.71,25.72,3800.0,21.4905,21.4905,21.4571,21.4654,3800.0
2010-01-29 13:45:00,25.72,25.74,25.72,25.74,2800.0,21.4654,21.4821,21.4654,21.4821,2800.0
2010-01-29 13:50:00,25.74,25.74,25.73,25.74,6400.0,21.4821,21.4821,21.4738,21.4821,6400.0
2010-01-29 13:55:00,25.74,25.74,25.72,25.74,5200.0,21.4821,21.4821,21.4654,21.4821,5200.0
2010-01-29 14:00:00,25.72,25.73,25.72,25.73,3800.0,21.4654,21.4738,21.4654,21.4738,3800.0
2010-01-29 14:05:00,25.73,25.75,25.72,25.74,17200.0,21.4738,21.4905,21.4654,21.4821,17200.0
2010-01-29 14:10:00,25.75,25.77,25.74,25.74,37000.0,21.4905,21.5071,21.4821,21.4821,37000.0
2010-01-29 14:15:00,25.74,25.75,25.74,25.75,8800.0,21.4821,21.4905,21.4821,21.4905,8800.0
2010-01-29 14:20:00,25.75,25.76,25.74,25.75,15800.0,21.4905,21.4988,21.4821,21.4905,15800.0
2010-01-29 14:25:00,25.75,25.78,25.75,25.75,27000.0,21.4905,21.5155,21.4905,21.4905,27000.0
2010-01-29 14:30:00,25.75,25.75,25.71,25.74,29000.0,21.4905,21.4905,21.4571,21.4821,29000.0
2010-01-29 14:35:00,25.74,25.75,25.73,25.74,8400.0,21.4821,21.4905,21.4738,21.4821,8400.0
2010-01-29 14:40:00,25.75,25.75,25.74,25.75,8800.0,21.4905,21.4905,21.4821,21.4905,8800.0
2010-01-29 14:45:00,25.75,25.76,25.71,25.71,14000.0,21.4905,21.4988,21.4571,21.4571,14000.0
2010-01-29 14:50:00,25.71,25.75,25.71,25.71,29200.0,21.4571,21.4905,21.4571,21.4571,29200.0
2010-01-29 14:55:00,25.71,25.72,25.68,25.72,39600.0,21.4571,21.4654,21.432,21.4654,39600.0
2010-01-29 15:00:00,25.71,25.75,25.71,25.75,13600.0,21.4571,21.4905,21.4571,21.4905,13600.0
2010-01-29 15:05:00,25.75,25.77,25.74,25.75,9600.0,21.4905,21.5071,21.4821,21.4905,9600.0
2010-01-29 15:10:00,25.75,25.76,25.65,25.65,21200.0,21.4905,21.4988,21.407,21.407,21200.0
2010-01-29 15:15:00,25.64,25.71,25.64,25.71,20600.0,21.3987,21.4571,21.3987,21.4571,20600.0
2010-01-29 15:20:00,25.72,25.72,25.64,25.64,38200.0,21.4654,21.4654,21.3987,21.3987,38200.0
2010-01-29 15:25:00,25.64,25.64,25.61,25.61,19000.0,21.3987,21.3987,21.3736,21.3736,19000.0
2010-01-29 15:30:00,25.62,25.65,25.59,25.62,34400.0,21.382,21.407,21.3569,21.382,34400.0
2010-01-29 15:35:00,25.62,25.68,25.61,25.68,15800.0,21.382,21.432,21.3736,21.432,15800.0
2010-01-29 15:40:00,25.66,25.68,25.6,25.61,37000.0,21.4153,21.432,21.3653,21.3736,37000.0
2010-01-29 15:45:00,25.61,25.63,25.61,25.61,30200.0,21.3736,21.3903,21.3736,21.3736,30200.0
2010-01-29 15:50:00,25.61,25.67,25.61,25.66,22600.0,21.3736,21.4237,21.3736,21.4153,22600.0
2010-01-29 15:55:00,25.65,25.66,25.58,25.58,48600.0,21.407,21.4153,21.3486,21.3486,48600.0
2010-02-01 09:30:00,25.68,25.72,25.57,25.72,11000.0,21.432,21.4654,21.3402,21.4654,11000.0
2010-02-01 09:35:00,25.7,25.72,25.5,25.55,17600.0,21.4487,21.4654,21.2818,21.3235,17600.0
2010-02-01 09:40:00,25.56,25.62,25.56,25.62,4000.0,21.3319,21.382,21.3319,21.382,4000.0
2010-02-01 09:45:00,25.63,25.67,25.63,25.67,9200.0,21.3903,21.4237,21.3903,21.4237,9200.0
2010-02-01 09:50:00,25.68,25.68,25.54,25.56,31400.0,21.432,21.432,21.3152,21.3319,31400.0
2010-02-01 09:55:00,25.55,25.62,25.55,25.61,3000.0,21.3235,21.382,21.3235,21.3736,3000.0
2010-02-01 10:00:00,25.64,25.65,25.59,25.6,14400.0,21.3987,21.407,21.3569,21.3653,14400.0
2010-02-01 10:05:00,25.61,25.65,25.6,25.64,9200.0,21.3736,21.407,21.3653,21.3987,9200.0
2010-02-01 10:10:00,25.64,25.71,25.64,25.71,12600.0,21.3987,21.4571,21.3987,21.4571,12600.0
2010-02-01 10:15:00,25.71,25.74,25.71,25.74,4800.0,21.4571,21.4821,21.4571,21.4821,4800.0
2010-02-01 10:20:00,25.75,25.82,25.75,25.78,10400.0,21.4905,21.5489,21.4905,21.5155,10400.0
2010-02-01 10:25:00,25.78,25.79,25.76,25.76,3600.0,21.5155,21.5238,21.4988,21.4988,3600.0
2010-02-01 10:30:00,25.76,25.8,25.76,25.8,9000.0,21.4988,21.5322,21.4988,21.5322,9000.0
2010-02-01 10:35:00,25.8,25.81,25.79,25.8,7800.0,21.5322,21.5405,21.5238,21.5322,7800.0
2010-02-01 10:40:00,25.79,25.79,25.74,25.74,6800.0,21.5238,21.5238,21.4821,21.4821,6800.0
2010-02-01 10:45:00,25.74,25.75,25.74,25.75,5800.0,21.4821,21.4905,21.4821,21.4905,5800.0
2010-02-01 10:50:00,25.75,25.78,25.75,25.76,8400.0,21.4905,21.5155,21.4905,21.4988,8400.0
2010-02-01 10:55:00,25.76,25.76,25.67,25.68,6400.0,21.4988,21.4988,21.4237,21.432,6400.0
2010-02-01 11:00:00,25.67,25.67,25.64,25.67,7200.0,21.4237,21.4237,21.3987,21.4237,7200.0
2010-02-01 11:05:00,25.67,25.68,25.67,25.68,18000.0,21.4237,21.432,21.4237,21.432,18000.0
2010-02-01 11:10:00,25.7,25.7,25.67,25.68,3400.0,21.4487,21.4487,21.4237,21.432,3400.0
2010-02-01 11:15:00,25.68,25.71,25.68,25.71,1400.0,21.432,21.4571,21.432,21.4571,1400.0
2010-02-01 11:20:00,25.72,25.77,25.72,25.77,8800.0,21.4654,21.5071,21.4654,21.5071,8800.0
2010-02-01 11:25:00,25.75,25.77,25.75,25.76,10600.0,21.4905,21.5071,21.4905,21.4988,10600.0
2010-02-01 11:30:00,25.76,25.76,25.75,25.76,3200.0,21.4988,21.4988,21.4905,21.4988,3200.0
2010-02-01 11:35:00,25.76,25.76,25.75,25.75,6000.0,21.4988,21.4988,21.4905,21.4905,6000.0
2010-02-01 11:40:00,25.75,25.75,25.74,25.74,2200.0,21.4905,21.4905,21.4821,21.4821,2200.0
2010-02-01 11:45:00,25.74,25.74,25.74,25.74,1200.0,21.4821,21.4821,21.4821,21.4821,1200.0
2010-02-01 11:50:00,25.74,25.75,25.74,25.75,1000.0,21.4821,21.4905,21.4821,21.4905,1000.0
2010-02-01 11:55:00,25.75,25.75,25.72,25.72,5600.0,21.4905,21.4905,21.4654,21.4654,5600.0
2010-02-01 12:00:00,25.72,25.72,25.68,25.71,8200.0,21.4654,21.4654,21.432,21.4571,8200.0
2010-02-01 12:05:00,25.71,25.72,25.7,25.71,3000.0,21.4571,21.4654,21.4487,21.4571,3000.0
2010-02-01 12:10:00,25.7,25.7,25.7,25.7,800.0,21.4487,21.4487,21.4487,21.4487,800.0
2010-02-01 12:15:00,25.7,25.7,25.67,25.68,4600.0,21.4487,21.4487,21.4237,21.432,4600.0
2010-02-01 12:20:00,25.67,25.67,25.6,25.61,12200.0,21.4237,21.4237,21.3653,21.3736,12200.0
2010-02-01 12:25:00,25.61,25.61,25.6,25.6,10000.0,21.3736,21.3736,21.3653,21.3653,10000.0
2010-02-01 12:30:00,25.61,25.61,25.59,25.59,20800.0,21.3736,21.3736,21.3569,21.3569,20800.0
2010-02-01 12:35:00,25.59,25.6,25.58,25.59,19400.0,21.3569,21.3653,21.3486,21.3569,19400.0
2010-02-01 12:40:00,25.59,25.61,25.56,25.61,25400.0,21.3569,21.3736,21.3319,21.3736,25400.0
2010-02-01 12:45:00,25.61,25.61,25.55,25.57,23800.0,21.3736,21.3736,21.3235,21.3402,23800.0
2010-02-01 12:50:00,25.58,25.59,25.57,25.58,12800.0,21.3486,21.3569,21.3402,21.3486,12800.0
2010-02-01 12:55:00,25.57,25.58,25.55,25.56,10200.0,21.3402,21.3486,21.3235,21.3319,10200.0
2010-02-01 13:00:00,25.55,25.56,25.5,25.52,26800.0,21.3235,21.3319,21.2818,21.2985,26800.0
2010-02-01 13:05:00,25.52,25.52,25.5,25.52,20800.0,21.2985,21.2985,21.2818,21.2985,20800.0
2010-02-01 13:10:00,25.52,25.52,25.5,25.52,12800.0,21.2985,21.2985,21.2818,21.2985,12800.0
2010-02-01 13:15:00,25.53,25.55,25.53,25.54,3600.0,21.3068,21.3235,21.3068,21.3152,3600.0
2010-02-01 13:20:00,25.55,25.58,25.55,25.58,1800.0,21.3235,21.3486,21.3235,21.3486,1800.0
2010-02-01 13:25:00,25.58,25.59,25.57,25.57,5800.0,21.3486,21.3569,21.3402,21.3402,5800.0
2010-02-01 13:30:00,25.58,25.61,25.57,25.61,5200.0,21.3486,21.3736,21.3402,21.3736,5200.0
2010-02-01 13:35:00,25.61,25.61,25.61,25.61,5400.0,21.3736,21.3736,21.3736,21.3736,5400.0
2010-02-01 13:40:00,25.61,25.61,25.61,25.61,400.0,21.3736,21.3736,21.3736,21.3736,400.0
2010-02-01 13:45:00,25.6,25.63,25.59,25.63,4000.0,21.3653,21.3903,21.3569,21.3903,4000.0
2010-02-01 13:50:00,25.64,25.65,25.64,25.64,6000.0,21.3987,21.407,21.3987,21.3987,6000.0
2010-02-01 13:55:00,25.64,25.66,25.61,25.61,10200.0,21.3987,21.4153,21.3736,21.3736,10200.0
2010-02-01 14:00:00,25.61,25.63,25.57,25.58,6400.0,21.3736,21.3903,21.3402,21.3486,6400.0
2010-02-01 14:05:00,25.58,25.6,25.58,25.59,2400.0,21.3486,21.3653,21.3486,21.3569,2400.0
2010-02-01 14:10:00,25.59,25.59,25.57,25.57,1800.0,21.3569,21.3569,21.3402,21.3402,1800.0
2010-02-01 14:15:00,25.57,25.63,25.57,25.63,6000.0,21.3402,21.3903,21.3402,21.3903,6000.0
2010-02-01 14:20:00,25.63,25.63,25.61,25.63,3400.0,21.3903,21.3903,21.3736,21.3903,3400.0
2010-02-01 14:25:00,25.63,25.66,25.63,25.66,5200.0,21.3903,21.4153,21.3903,21.4153,5200.0
2010-02-01 14:30:00,25.66,25.66,25.61,25.62,6000.0,21.4153,21.4153,21.3736,21.382,6000.0
2010-02-01 14:35:00,25.62,25.65,25.62,25.65,5600.0,21.382,21.407,21.382,21.407,5600.0
2010-02-01 14:40:00,25.65,25.66,25.63,25.66,7800.0,21.407,21.4153,21.3903,21.4153,7800.0
2010-02-01 14:45:00,25.65,25.66,25.65,25.65,8600.0,21.407,21.4153,21.407,21.407,8600.0
2010-02-01 14:50:00,25.65,25.66,25.64,25.66,13800.0,21.407,21.4153,21.3987,21.4153,13800.0
2010-02-01 14:55:00,25.66,25.66,25.65,25.65,2200.0,21.4153,21.4153,21.407,21.407,2200.0
2010-02-01 15:00:00,25.65,25.68,25.65,25.67,15400.0,21.407,21.432,21.407,21.4237,15400.0
2010-02-01 15:05:00,25.67,25.68,25.66,25.66,6000.0,21.4237,21.432,21.4153,21.4153,6000.0
2010-02-01 15:10:00,25.66,25.66,25.66,25.66,9000.0,21.4153,21.4153,21.4153,21.4153,9000.0
2010-02-01 15:15:00,25.66,25.67,25.65,25.67,8800.0,21.4153,21.4237,21.407,21.4237,8800.0
2010-02-01 15:20:00,25.67,25.68,25.65,25.65,27600.0,21.4237,21.432,21.407,21.407,27600.0
2010-02-01 15:25:00,25.65,25.66,25.63,25.63,8400.0,21.407,21.4153,21.3903,21.3903,8400.0
2010-02-01 15:30:00,25.63,25.64,25.61,25.62,6000.0,21.3903,21.3987,21.3736,21.382,6000.0
2010-02-01 15:35:00,25.61,25.64,25.59,25.64,10400.0,21.3736,21.3987,21.3569,21.3987,10400.0
2010-02-01 15:40:00,25.64,25.66,25.64,25.65,12000.0,21.3987,21.4153,21.3987,21.407,12000.0
2010-02-01 15:45:00,25.65,25.66,25.64,25.65,18800.0,21.407,21.4153,21.3987,21.407,18800.0
2010-02-01 15:50:00,25.65,25.68,25.65,25.66,18200.0,21.407,21.432,21.407,21.4153,18200.0
2010-02-01 15:55:00,25.66,25.73,25.66,25.73,31400.0,21.4153,21.4738,21.4153,21.4738,31400.0
2010-02-02 09:30:00,25.77,25.89,25.73,25.85,8600.0,21.5071,21.6073,21.4738,21.5739,8600.0
2010-02-02 09:35:00,25.89,26.04,25.89,26.03,17000.0,21.6073,21.7325,21.6073,21.7241,17000.0
2010-02-02 09:40:00,26.03,26.04,25.96,25.99,16400.0,21.7241,21.7325,21.6657,21.6908,16400.0
2010-02-02 09:45:00,25.99,26.02,25.98,25.99,16600.0,21.6908,21.7158,21.6824,21.6908,16600.0
2010-02-02 09:50:00,26.0,26.0,25.98,25.99,7400.0,21.6991,21.6991,21.6824,21.6908,7400.0
2010-02-02 09:55:00,25.99,25.99,25.88,25.9,10600.0,21.6908,21.6908,21.5989,21.6156,10600.0
2010-02-02 10:00:00,25.89,25.9,25.85,25.86,25600.0,21.6073,21.6156,21.5739,21.5823,25600.0
2010-02-02 10:05:00,25.86,26.0,25.86,25.99,8000.0,21.5823,21.6991,21.5823,21.6908,8000.0
2010-02-02 10:10:00,25.98,26.02,25.96,26.02,11200.0,21.6824,21.7158,21.6657,21.7158,11200.0
2010-02-02 10:15:00,26.04,26.1,26.04,26.09,14000.0,21.7325,21.7826,21.7325,21.7742,14000.0
2010-02-02 10:20:00,26.09,26.11,26.05,26.08,27400.0,21.7742,21.7909,21.7408,21.7659,27400.0
2010-02-02 10:25:00,26.06,26.08,26.04,26.07,53400.0,21.7492,21.7659,21.7325,21.7575,53400.0
2010-02-02 10:30:00,26.07,26.07,26.03,26.03,38600.0,21.7575,21.7575,21.7241,21.7241,38600.0
2010-02-02 10:35:00,26.02,26.03,26.0,26.0,16800.0,21.7158,21.7241,21.6991,21.6991,16800.0
2010-02-02 10:40:00,26.0,26.01,26.0,26.01,5800.0,21.6991,21.7074,21.6991,21.7074,5800.0
2010-02-02 10:45:00,26.01,26.01,25.96,26.0,11200.0,21.7074,21.7074,21.6657,21.6991,11200.0
2010-02-02 10:50:00,26.0,26.0,25.99,26.0,18200.0,21.6991,21.6991,21.6908,21.6991,18200.0
2010-02-02 10:55:00,26.0,26.01,25.99,25.99,23800.0,21.6991,21.7074,21.6908,21.6908,23800.0
2010-02-02 11:00:00,25.99,26.0,25.95,25.95,15400.0,21.6908,21.6991,21.6574,21.6574,15400.0
2010-02-02 11:05:00,25.96,26.0,25.95,26.0,5600.0,21.6657,21.6991,21.6574,21.6991,5600.0
2010-02-02 11:10:00,25.99,26.0,25.95,26.0,21000.0,21.6908,21.6991,21.6574,21.6991,21000.0
2010-02-02 11:15:00,25.99,26.0,25.96,25.97,16600.0,21.6908,21.6991,21.6657,21.6741,16600.0
2010-02-02 11:20:00,25.99,25.99,25.95,25.96,12600.0,21.6908,21.6908,21.6574,21.6657,12600.0
2010-02-02 11:25:00,25.96,25.99,25.96,25.98,10600.0,21.6657,21.6908,21.6657,21.6824,10600.0
2010-02-02 11:30:00,25.98,25.98,25.91,25.91,26800.0,21.6824,21.6824,21.624,21.624,26800.0
2010-02-02 11:35:00,25.92,25.95,25.92,25.93,4400.0,21.6323,21.6574,21.6323,21.6407,4400.0
2010-02-02 11:40:00,25.93,25.97,25.93,25.97,4000.0,21.6407,21.6741,21.6407,21.6741,4000.0
2010-02-02 11:45:00,25.97,25.99,25.96,25.98,6000.0,21.6741,21.6908,21.6657,21.6824,6000.0
2010-02-02 11:50:00,25.98,26.0,25.98,25.99,5600.0,21.6824,21.6991,21.6824,21.6908,5600.0
2010-02-02 11:55:00,26.0,26.02,26.0,26.02,8200.0,21.6991,21.7158,21.6991,21.7158,8200.0
2010-02-02 12:00:00,26.02,26.02,26.0,26.02,8200.0,21.7158,21.7158,21.6991,21.7158,8200.0
2010-02-02 12:05:00,26.02,26.07,26.02,26.05,12200.0,21.7158,21.7575,21.7158,21.7408,12200.0
2010-02-02 12:10:00,26.05,26.05,26.05,26.05,3000.0,21.7408,21.7408,21.7408,21.7408,3000.0
2010-02-02 12:15:00,26.06,26.09,26.06,26.08,14600.0,21.7492,21.7742,21.7492,21.7659,14600.0
2010-02-02 12:20:00,26.08,26.09,26.05,26.06,15600.0,21.7659,21.7742,21.7408,21.7492,15600.0
2010-02-02 12:25:00,26.06,26.07,26.03,26.04,24000.0,21.7492,21.7575,21.7241,21.7325,24000.0
2010-02-02 12:30:00,26.04,26.06,26.04,26.05,16000.0,21.7325,21.7492,21.7325,21.7408,16000.0
2010-02-02 12:35:00,26.05,26.05,26.04,26.05,7800.0,21.7408,21.7408,21.7325,21.7408,7800.0
2010-02-02 12:40:00,26.05,26.05,26.03,26.03,5400.0,21.7408,21.7408,21.7241,21.7241,5400.0
2010-02-02 12:45:00,26.03,26.05,26.03,26.05,5400.0,21.7241,21.7408,21.7241,21.7408,5400.0
2010-02-02 12:50:00,26.05,26.05,26.04,26.05,7400.0,21.7408,21.7408,21.7325,21.7408,7400.0
2010-02-02 12:55:00,26.05,26.05,26.03,26.03,17800.0,21.7408,21.7408,21.7241,21.7241,17800.0
2010-02-02 13:00:00,26.04,26.04,26.02,26.02,9800.0,21.7325,21.7325,21.7158,21.7158,9800.0
2010-02-02 13:05:00,26.03,26.03,26.01,26.02,7600.0,21.7241,21.7241,21.7074,21.7158,7600.0
2010-02-02 13:10:00,26.02,26.05,26.02,26.05,8000.0,21.7158,21.7408,21.7158,21.7408,8000.0
2010-02-02 13:15:00,26.05,26.06,26.05,26.06,5600.0,21.7408,21.7492,21.7408,21.7492,5600.0
2010-02-02 13:20:00,26.06,26.08,26.06,26.06,9800.0,21.7492,21.7659,21.7492,21.7492,9800.0
2010-02-02 13:25:00,26.06,26.06,26.03,26.05,16400.0,21.7492,21.7492,21.7241,21.7408,16400.0
2010-02-02 13:30:00,26.05,26.06,26.05,26.05,13800.0,21.7408,21.7492,21.7408,21.7408,13800.0
2010-02-02 13:35:00,26.04,26.07,26.04,26.05,19600.0,21.7325,21.7575,21.7325,21.7408,19600.0
2010-02-02 13:40:00,26.06,26.07,26.04,26.05,22200.0,21.7492,21.7575,21.7325,21.7408,22200.0
2010-02-02 13:45:00,26.05,26.06,26.03,26.03,22200.0,21.7408,21.7492,21.7241,21.7241,22200.0
2010-02-02 13:50:00,26.04,26.05,26.03,26.05,15400.0,21.7325,21.7408,21.7241,21.7408,15400.0
2010-02-02 13:55:00,26.05,26.06,26.03,26.04,29400.0,21.7408,21.7492,21.7241,21.7325,29400.0
2010-02-02 14:00:00,26.04,26.05,26.04,26.05,7800.0,21.7325,21.7408,21.7325,21.7408,7800.0
2010-02-02 14:05:00,26.05,26.05,26.02,26.03,18200.0,21.7408,21.7408,21.7158,21.7241,18200.0
2010-02-02 14:10:00,26.03,26.03,26.02,26.03,5800.0,21.7241,21.7241,21.7158,21.7241,5800.0
2010-02-02 14:15:00,26.03,26.05,26.02,26.05,176000.0,21.7241,21.7408,21.7158,21.7408,176000.0
2010-02-02 14:20:00,26.05,26.1,26.05,26.1,21200.0,21.7408,21.7826,21.7408,21.7826,21200.0
2010-02-02 14:25:00,26.1,26.11,26.1,26.11,5000.0,21.7826,21.7909,21.7826,21.7909,5000.0
2010-02-02 14:30:00,26.11,26.11,26.06,26.07,25000.0,21.7909,21.7909,21.7492,21.7575,25000.0
2010-02-02 14:35:00,26.08,26.09,26.05,26.08,19400.0,21.7659,21.7742,21.7408,21.7659,19400.0
2010-02-02 14:40:00,26.08,26.09,26.06,26.06,15800.0,21.7659,21.7742,21.7492,21.7492,15800.0
2010-02-02 14:45:00,26.06,26.06,26.02,26.05,15400.0,21.7492,21.7492,21.7158,21.7408,15400.0
2010-02-02 14:50:00,26.04,26.07,26.03,26.06,11000.0,21.7325,21.7575,21.7241,21.7492,11000.0
2010-02-02 14:55:00,26.06,26.1,26.06,26.09,11600.0,21.7492,21.7826,21.7492,21.7742,11600.0
2010-02-02 15:00:00,26.09,26.09,26.06,26.06,13000.0,21.7742,21.7742,21.7492,21.7492,13000.0
2010-02-02 15:05:00,26.06,26.08,26.05,26.07,7800.0,21.7492,21.7659,21.7408,21.7575,7800.0
2010-02-02 15:10:00,26.08,26.11,26.08,26.1,19000.0,21.7659,21.7909,21.7659,21.7826,19000.0
2010-02-02 15:15:00,26.1,26.11,26.1,26.1,19800.0,21.7826,21.7909,21.7826,21.7826,19800.0
2010-02-02 15:20:00,26.11,26.11,26.09,26.1,12600.0,21.7909,21.7909,21.7742,21.7826,12600.0
2010-02-02 15:25:00,26.09,26.11,26.08,26.1,20200.0,21.7742,21.7909,21.7659,21.7826,20200.0
2010-02-02 15:30:00,26.1,26.11,26.09,26.11,27800.0,21.7826,21.7909,21.7742,21.7909,27800.0
2010-02-02 15:35:00,26.11,26.11,26.1,26.11,13800.0,21.7909,21.7909,21.7826,21.7909,13800.0
2010-02-02 15:40:00,26.11,26.15,26.1,26.11,21800.0,21.7909,21.8243,21.7826,21.7909,21800.0
2010-02-02 15:45:00,26.11,26.11,26.1,26.1,11400.0,21.7909,21.7909,21.7826,21.7826,11400.0
2010-02-02 15:50:00,26.11,26.14,26.1,26.11,46200.0,21.7909,21.8159,21.7826,21.7909,46200.0
2010-02-02 15:55:00,26.1,26.11,26.07,26.09,22800.0,21.7826,21.7909,21.7575,21.7742,22800.0
2010-02-03 09:30:00,25.99,26.11,25.99,26.06,4400.0,21.6908,21.7909,21.6908,21.7492,4400.0
2010-02-03 09:35:00,26.07,26.08,26.0,26.0,10400.0,21.7575,21.7659,21.6991,21.6991,10400.0
2010-02-03 09:40:00,26.01,26.03,25.98,26.0,11800.0,21.7074,21.7241,21.6824,21.6991,11800.0
2010-02-03 09:45:00,26.0,26.07,26.0,26.05,11600.0,21.6991,21.7575,21.6991,21.7408,11600.0
2010-02-03 09:50:00,26.05,26.05,26.04,26.04,6800.0,21.7408,21.7408,21.7325,21.7325,6800.0
2010-02-03 09:55:00,26.05,26.05,25.98,26.0,19000.0,21.7408,21.7408,21.6824,21.6991,19000.0
2010-02-03 10:00:00,25.99,26.02,25.95,26.01,9200.0,21.6908,21.7158,21.6574,21.7074,9200.0
2010-02-03 10:05:00,26.0,26.02,26.0,26.02,9400.0,21.6991,21.7158,21.6991,21.7158,9400.0
2010-02-03 10:10:00,26.03,26.03,26.01,26.03,7400.0,21.7241,21.7241,21.7074,21.7241,7400.0
2010-02-03 10:15:00,26.03,26.03,25.97,25.98,22600.0,21.7241,21.7241,21.6741,21.6824,22600.0
2010-02-03 10:20:00,25.97,25.98,25.96,25.96,4600.0,21.6741,21.6824,21.6657,21.6657,4600.0
2010-02-03 10:25:00,25.93,25.95,25.89,25.95,8600.0,21.6407,21.6574,21.6073,21.6574,8600.0
2010-02-03 10:30:00,25.95,26.04,25.91,26.02,55000.0,21.6574,21.7325,21.624,21.7158,55000.0
2010-02-03 10:35:00,26.01,26.04,26.0,26.04,59600.0,21.7074,21.7325,21.6991,21.7325,59600.0
2010-02-03 10:40:00,26.03,26.07,26.02,26.07,52400.0,21.7241,21.7575,21.7158,21.7575,52400.0
2010-02-03 10:45:00,26.07,26.1,26.05,26.09,19200.0,21.7575,21.7826,21.7408,21.7742,19200.0
2010-02-03 10:50:00,26.09,26.11,26.05,26.11,72600.0,21.7742,21.7909,21.7408,21.7909,72600.0
2010-02-03 10:55:00,26.11,26.11,26.08,26.11,15000.0,21.7909,21.7909,21.7659,21.7909,15000.0
2010-02-03 11:00:00,26.11,26.14,26.08,26.14,71200.0,21.7909,21.8159,21.7659,21.8159,71200.0
2010-02-03 11:05:00,26.15,26.2,26.1,26.1,34000.0,21.8243,21.866,21.7826,21.7826,34000.0
2010-02-03 11:10:00,26.11,26.13,26.1,26.1,8600.0,21.7909,21.8076,21.7826,21.7826,8600.0
2010-02-03 11:15:00,26.09,26.11,26.09,26.1,10800.0,21.7742,21.7909,21.7742,21.7826,10800.0
2010-02-03 11:20:00,26.1,26.1,26.09,26.09,1600.0,21.7826,21.7826,21.7742,21.7742,1600.0
2010-02-03 11:25:00,26.09,26.11,26.09,26.1,4800.0,21.7742,21.7909,21.7742,21.7826,4800.0
2010-02-03 11:30:00,26.09,26.11,26.09,26.11,1600.0,21.7742,21.7909,21.7742,21.7909,1600.0
2010-02-03 11:35:00,26.09,26.09,26.07,26.07,2600.0,21.7742,21.7742,21.7575,21.7575,2600.0
2010-02-03 11:40:00,26.07,26.07,26.04,26.04,800.0,21.7575,21.7575,21.7325,21.7325,800.0
2010-02-03 11:45:00,26.03,26.06,26.03,26.05,2400.0,21.7241,21.7492,21.7241,21.7408,2400.0
2010-02-03 11:50:00,26.05,26.06,26.02,26.06,5000.0,21.7408,21.7492,21.7158,21.7492,5000.0
2010-02-03 11:55:00,26.05,26.07,26.03,26.05,11600.0,21.7408,21.7575,21.7241,21.7408,11600.0
2010-02-03 12:00:00,26.06,26.13,26.06,26.13,5000.0,21.7492,21.8076,21.7492,21.8076,5000.0
2010-02-03 12:05:00,26.14,26.16,26.12,26.12,4200.0,21.8159,21.8326,21.7992,21.7992,4200.0
2010-02-03 12:10:00,26.11,26.11,26.06,26.06,6600.0,21.7909,21.7909,21.7492,21.7492,6600.0
2010-02-03 12:15:00,26.05,26.11,26.05,26.11,7200.0,21.7408,21.7909,21.7408,21.7909,7200.0
2010-02-03 12:20:00,26.12,26.14,26.11,26.11,5600.0,21.7992,21.8159,21.7909,21.7909,5600.0
2010-02-03 12:25:00,26.11,26.11,26.07,26.07,6400.0,21.7909,21.7909,21.7575,21.7575,6400.0
2010-02-03 12:30:00,26.08,26.08,26.06,26.08,1600.0,21.7659,21.7659,21.7492,21.7659,1600.0
2010-02-03 12:35:00,26.1,26.14,26.1,26.14,3200.0,21.7826,21.8159,21.7826,21.8159,3200.0
2010-02-03 12:40:00,26.14,26.15,26.11,26.11,3600.0,21.8159,21.8243,21.7909,21.7909,3600.0
2010-02-03 12:45:00,26.11,26.11,26.05,26.09,18600.0,21.7909,21.7909,21.7408,21.7742,18600.0
2010-02-03 12:50:00,26.1,26.11,26.09,26.1,2400.0,21.7826,21.7909,21.7742,21.7826,2400.0
2010-02-03 12:55:00,26.1,26.11,26.09,26.1,7600.0,21.7826,21.7909,21.7742,21.7826,7600.0
2010-02-03 13:00:00,26.1,26.13,26.1,26.13,8400.0,21.7826,21.8076,21.7826,21.8076,8400.0
2010-02-03 13:05:00,26.13,26.15,26.12,26.15,16400.0,21.8076,21.8243,21.7992,21.8243,16400.0
2010-02-03 13:10:00,26.16,26.17,26.1,26.14,13400.0,21.8326,21.841,21.7826,21.8159,13400.0
2010-02-03 13:15:00,26.13,26.16,26.11,26.12,10600.0,21.8076,21.8326,21.7909,21.7992,10600.0
2010-02-03 13:20:00,26.12,26.14,26.1,26.1,10800.0,21.7992,21.8159,21.7826,21.7826,10800.0
2010-02-03 13:25:00,26.1,26.14,26.09,26.14,12400.0,21.7826,21.8159,21.7742,21.8159,12400.0
2010-02-03 13:30:00,26.13,26.13,26.11,26.11,7600.0,21.8076,21.8076,21.7909,21.7909,7600.0
2010-02-03 13:35:00,26.12,26.14,26.1,26.11,11600.0,21.7992,21.8159,21.7826,21.7909,11600.0
2010-02-03 13:40:00,26.12,26.14,26.11,26.11,8000.0,21.7992,21.8159,21.7909,21.7909,8000.0
2010-02-03 13:45:00,26.11,26.13,26.1,26.13,10400.0,21.7909,21.8076,21.7826,21.8076,10400.0
2010-02-03 13:50:00,26.13,26.13,26.1,26.11,16200.0,21.8076,21.8076,21.7826,21.7909,16200.0
2010-02-03 13:55:00,26.11,26.12,26.11,26.11,8600.0,21.7909,21.7992,21.7909,21.7909,8600.0
2010-02-03 14:00:00,26.11,26.11,26.08,26.09,11600.0,21.7909,21.7909,21.7659,21.7742,11600.0
2010-02-03 14:05:00,26.09,26.11,26.09,26.11,12000.0,21.7742,21.7909,21.7742,21.7909,12000.0
2010-02-03 14:10:00,26.11,26.13,26.1,26.11,9200.0,21.7909,21.8076,21.7826,21.7909,9200.0
2010-02-03 14:15:00,26.11,26.12,26.11,26.11,10600.0,21.7909,21.7992,21.7909,21.7909,10600.0
2010-02-03 14:20:00,26.11,26.14,26.11,26.13,16800.0,21.7909,21.8159,21.7909,21.8076,16800.0
2010-02-03 14:25:00,26.14,26.14,26.11,26.12,12600.0,21.8159,21.8159,21.7909,21.7992,12600.0
2010-02-03 14:30:00,26.12,26.13,26.11,26.11,18600.0,21.7992,21.8076,21.7909,21.7909,18600.0
2010-02-03 14:35:00,26.11,26.13,26.11,26.12,15400.0,21.7909,21.8076,21.7909,21.7992,15400.0
2010-02-03 14:40:00,26.13,26.15,26.11,26.12,10200.0,21.8076,21.8243,21.7909,21.7992,10200.0
2010-02-03 14:45:00,26.12,26.15,26.11,26.13,8600.0,21.7992,21.8243,21.7909,21.8076,8600.0
2010-02-03 14:50:00,26.13,26.15,26.12,26.15,8400.0,21.8076,21.8243,21.7992,21.8243,8400.0
2010-02-03 14:55:00,26.15,26.15,26.11,26.13,6000.0,21.8243,21.8243,21.7909,21.8076,6000.0
2010-02-03 15:00:00,26.13,26.17,26.13,26.15,14000.0,21.8076,21.841,21.8076,21.8243,14000.0
2010-02-03 15:05:00,26.15,26.18,26.14,26.14,24600.0,21.8243,21.8493,21.8159,21.8159,24600.0
2010-02-03 15:10:00,26.13,26.15,26.12,26.12,34200.0,21.8076,21.8243,21.7992,21.7992,34200.0
2010-02-03 15:15:00,26.12,26.13,26.09,26.1,34000.0,21.7992,21.8076,21.7742,21.7826,34000.0
2010-02-03 15:20:00,26.1,26.13,26.09,26.1,36600.0,21.7826,21.8076,21.7742,21.7826,36600.0
2010-02-03 15:25:00,26.1,26.12,26.1,26.12,12200.0,21.7826,21.7992,21.7826,21.7992,12200.0
2010-02-03 15:30:00,26.12,26.16,26.11,26.13,22000.0,21.7992,21.8326,21.7909,21.8076,22000.0
2010-02-03 15:35:00,26.13,26.13,26.08,26.09,23400.0,21.8076,21.8076,21.7659,21.7742,23400.0
2010-02-03 15:40:00,26.09,26.11,26.07,26.07,17600.0,21.7742,21.7909,21.7575,21.7575,17600.0
2010-02-03 15:45:00,26.07,26.08,26.06,26.07,31800.0,21.7575,21.7659,21.7492,21.7575,31800.0
2010-02-03 15:50:00,26.08,26.08,26.02,26.07,24400.0,21.7659,21.7659,21.7158,21.7575,24400.0
2010-02-03 15:55:00,26.08,26.09,26.04,26.07,29800.0,21.7659,21.7742,21.7325,21.7575,29800.0
2010-02-04 09:30:00,26.01,26.08,26.0,26.08,15000.0,21.7074,21.7659,21.6991,21.7659,15000.0
2010-02-04 09:35:00,26.09,26.11,26.05,26.11,7800.0,21.7742,21.7909,21.7408,21.7909,7800.0
2010-02-04 09:40:00,26.13,26.13,26.09,26.1,5200.0,21.8076,21.8076,21.7742,21.7826,5200.0
2010-02-04 09:45:00,26.1,26.1,25.91,25.95,35000.0,21.7826,21.7826,21.624,21.6574,35000.0
2010-02-04 09:50:00,25.95,26.0,25.86,25.9,12200.0,21.6574,21.6991,21.5823,21.6156,12200.0
2010-02-04 09:55:00,25.91,25.95,25.82,25.93,7600.0,21.624,21.6574,21.5489,21.6407,7600.0
2010-02-04 10:00:00,25.93,25.93,25.86,25.9,7600.0,21.6407,21.6407,21.5823,21.6156,7600.0
2010-02-04 10:05:00,25.92,25.96,25.92,25.95,6000.0,21.6323,21.6657,21.6323,21.6574,6000.0
2010-02-04 10:10:00,25.94,25.95,25.86,25.86,8000.0,21.649,21.6574,21.5823,21.5823,8000.0
2010-02-04 10:15:00,25.87,25.96,25.85,25.96,15200.0,21.5906,21.6657,21.5739,21.6657,15200.0
2010-02-04 10:20:00,25.96,26.0,25.96,25.99,15000.0,21.6657,21.6991,21.6657,21.6908,15000.0
2010-02-04 10:25:00,26.0,26.0,25.93,25.96,9200.0,21.6991,21.6991,21.6407,21.6657,9200.0
2010-02-04 10:30:00,25.96,26.06,25.96,25.99,10400.0,21.6657,21.7492,21.6657,21.6908,10400.0
2010-02-04 10:35:00,25.98,25.98,25.96,25.97,12200.0,21.6824,21.6824,21.6657,21.6741,12200.0
2010-02-04 10:40:00,25.96,25.99,25.93,25.97,13800.0,21.6657,21.6908,21.6407,21.6741,13800.0
2010-02-04 10:45:00,25.97,25.99,25.97,25.98,10200.0,21.6741,21.6908,21.6741,21.6824,10200.0
2010-02-04 10:50:00,25.98,25.99,25.96,25.96,9000.0,21.6824,21.6908,21.6657,21.6657,9000.0
2010-02-04 10:55:00,25.96,25.98,25.95,25.95,12600.0,21.6657,21.6824,21.6574,21.6574,12600.0
2010-02-04 11:00:00,25.96,26.02,25.94,26.0,25400.0,21.6657,21.7158,21.649,21.6991,25400.0
2010-02-04 11:05:00,26.0,26.06,26.0,26.06,11000.0,21.6991,21.7492,21.6991,21.7492,11000.0
2010-02-04 11:10:00,26.05,26.05,26.02,26.04,10400.0,21.7408,21.7408,21.7158,21.7325,10400.0
2010-02-04 11:15:00,26.03,26.03,25.99,25.99,10000.0,21.7241,21.7241,21.6908,21.6908,10000.0
2010-02-04 11:20:00,26.0,26.04,26.0,26.02,5800.0,21.6991,21.7325,21.6991,21.7158,5800.0
2010-02-04 11:25:00,26.0,26.06,26.0,26.04,15800.0,21.6991,21.7492,21.6991,21.7325,15800.0
2010-02-04 11:30:00,26.04,26.04,26.0,26.0,10600.0,21.7325,21.7325,21.6991,21.6991,10600.0
2010-02-04 11:35:00,26.0,26.0,25.91,25.91,18000.0,21.6991,21.6991,21.624,21.624,18000.0
2010-02-04 11:40:00,25.91,25.92,25.85,25.92,25800.0,21.624,21.6323,21.5739,21.6323,25800.0
2010-02-04 11:45:00,25.91,25.92,25.89,25.92,19200.0,21.624,21.6323,21.6073,21.6323,19200.0
2010-02-04 11:50:00,25.91,25.92,25.89,25.91,8200.0,21.624,21.6323,21.6073,21.624,8200.0
2010-02-04 11:55:00,25.91,25.93,25.9,25.93,7200.0,21.624,21.6407,21.6156,21.6407,7200.0
2010-02-04 12:00:00,25.94,26.0,25.91,25.96,25200.0,21.649,21.6991,21.624,21.6657,25200.0
2010-02-04 12:05:00,25.95,25.99,25.95,25.98,11200.0,21.6574,21.6908,21.6574,21.6824,11200.0
2010-02-04 12:10:00,25.98,25.99,25.95,25.95,8800.0,21.6824,21.6908,21.6574,21.6574,8800.0
2010-02-04 12:15:00,25.96,25.99,25.96,25.99,5600.0,21.6657,21.6908,21.6657,21.6908,5600.0
2010-02-04 12:20:00,25.99,26.0,25.96,26.0,16000.0,21.6908,21.6991,21.6657,21.6991,16000.0
2010-02-04 12:25:00,26.0,26.03,26.0,26.03,13000.0,21.6991,21.7241,21.6991,21.7241,13000.0
2010-02-04 12:30:00,26.03,26.05,26.03,26.04,12000.0,21.7241,21.7408,21.7241,21.7325,12000.0
2010-02-04 12:35:00,26.04,26.05,26.0,26.04,27000.0,21.7325,21.7408,21.6991,21.7325,27000.0
2010-02-04 12:40:00,26.04,26.05,26.01,26.03,16400.0,21.7325,21.7408,21.7074,21.7241,16400.0
2010-02-04 12:45:00,26.03,26.03,25.98,25.98,6200.0,21.7241,21.7241,21.6824,21.6824,6200.0
2010-02-04 12:50:00,25.97,25.99,25.95,25.96,15400.0,21.6741,21.6908,21.6574,21.6657,15400.0
2010-02-04 12:55:00,25.96,25.98,25.95,25.98,8600.0,21.6657,21.6824,21.6574,21.6824,8600.0
2010-02-04 13:00:00,25.97,25.97,25.93,25.96,8400.0,21.6741,21.6741,21.6407,21.6657,8400.0
2010-02-04 13:05:00,25.96,26.0,25.96,25.99,7800.0,21.6657,21.6991,21.6657,21.6908,7800.0
2010-02-04 13:10:00,25.99,25.99,25.97,25.99,4000.0,21.6908,21.6908,21.6741,21.6908,4000.0
2010-02-04 13:15:00,25.99,25.99,25.97,25.98,4200.0,21.6908,21.6908,21.6741,21.6824,4200.0
2010-02-04 13:20:00,25.99,26.0,25.95,25.96,12800.0,21.6908,21.6991,21.6574,21.6657,12800.0
2010-02-04 13:25:00,25.96,25.99,25.96,25.97,5000.0,21.6657,21.6908,21.6657,21.6741,5000.0
2010-02-04 13:30:00,25.98,25.98,25.96,25.97,16600.0,21.6824,21.6824,21.6657,21.6741,16600.0
2010-02-04 13:35:00,25.97,26.0,25.96,25.97,20000.0,21.6741,21.6991,21.6657,21.6741,20000.0
2010-02-04 13:40:00,25.97,26.0,25.95,25.97,14000.0,21.6741,21.6991,21.6574,21.6741,14000.0
2010-02-04 13:45:00,25.96,25.99,25.92,25.99,20000.0,21.6657,21.6908,21.6323,21.6908,20000.0
2010-02-04 13:50:00,25.99,26.01,25.94,25.96,16800.0,21.6908,21.7074,21.649,21.6657,16800.0
2010-02-04 13:55:00,25.97,25.97,25.91,25.91,12200.0,21.6741,21.6741,21.624,21.624,12200.0
2010-02-04 14:00:00,25.91,25.95,25.9,25.92,20000.0,21.624,21.6574,21.6156,21.6323,20000.0
2010-02-04 14:05:00,25.92,25.92,25.89,25.89,22400.0,21.6323,21.6323,21.6073,21.6073,22400.0
2010-02-04 14:10:00,25.9,25.91,25.87,25.89,31400.0,21.6156,21.624,21.5906,21.6073,31400.0
2010-02-04 14:15:00,25.86,25.94,25.86,25.88,29000.0,21.5823,21.649,21.5823,21.5989,29000.0
2010-02-04 14:20:00,25.87,25.88,25.86,25.88,10800.0,21.5906,21.5989,21.5823,21.5989,10800.0
2010-02-04 14:25:00,25.88,25.9,25.86,25.88,18400.0,21.5989,21.6156,21.5823,21.5989,18400.0
2010-02-04 14:30:00,25.87,25.91,25.87,25.9,16800.0,21.5906,21.624,21.5906,21.6156,16800.0
2010-02-04 14:35:00,25.89,25.89,25.87,25.87,4200.0,21.6073,21.6073,21.5906,21.5906,4200.0
2010-02-04 14:40:00,25.87,25.89,25.86,25.88,26000.0,21.5906,21.6073,21.5823,21.5989,26000.0
2010-02-04 14:45:00,25.88,25.94,25.88,25.91,15800.0,21.5989,21.649,21.5989,21.624,15800.0
2010-02-04 14:50:00,25.9,25.91,25.87,25.9,33800.0,21.6156,21.624,21.5906,21.6156,33800.0
2010-02-04 14:55:00,25.89,25.94,25.89,25.9,43800.0,21.6073,21.649,21.6073,21.6156,43800.0
2010-02-04 15:00:00,25.9,25.91,25.86,25.89,28800.0,21.6156,21.624,21.5823,21.6073,28800.0
2010-02-04 15:05:00,25.9,25.9,25.86,25.86,20800.0,21.6156,21.6156,21.5823,21.5823,20800.0
2010-02-04 15:10:00,25.87,25.9,25.87,25.89,23600.0,21.5906,21.6156,21.5906,21.6073,23600.0
2010-02-04 15:15:00,25.88,25.9,25.84,25.85,24200.0,21.5989,21.6156,21.5656,21.5739,24200.0
2010-02-04 15:20:00,25.85,25.86,25.79,25.81,30600.0,21.5739,21.5823,21.5238,21.5405,30600.0
2010-02-04 15:25:00,25.8,25.8,25.75,25.75,49400.0,21.5322,21.5322,21.4905,21.4905,49400.0
2010-02-04 15:30:00,25.75,25.75,25.69,25.71,39200.0,21.4905,21.4905,21.4404,21.4571,39200.0
2010-02-04 15:35:00,25.71,25.77,25.68,25.75,59800.0,21.4571,21.5071,21.432,21.4905,59800.0
2010-02-04 15:40:00,25.75,25.77,25.72,25.74,66400.0,21.4905,21.5071,21.4654,21.4821,66400.0
2010-02-04 15:45:00,25.74,25.75,25.72,25.72,37200.0,21.4821,21.4905,21.4654,21.4654,37200.0
2010-02-04 15:50:00,25.72,25.72,25.59,25.59,78200.0,21.4654,21.4654,21.3569,21.3569,78200.0
2010-02-04 15:55:00,25.59,25.6,25.26,25.47,382800.0,21.3569,21.3653,21.0815,21.2568,382800.0
2010-02-05 09:30:00,27.5,27.75,27.28,27.32,409800.0,22.951,23.1596,22.7674,22.8007,409800.0
2010-02-05 09:35:00,27.32,27.5,27.23,27.35,179600.0,22.8007,22.951,22.7256,22.8258,179600.0
2010-02-05 09:40:00,27.36,27.5,27.28,27.43,179000.0,22.8341,22.951,22.7674,22.8925,179000.0
2010-02-05 09:45:00,27.42,27.48,27.35,27.47,125800.0,22.8842,22.9343,22.8258,22.9259,125800.0
2010-02-05 09:50:00,27.47,27.58,27.43,27.44,160800.0,22.9259,23.0177,22.8925,22.9009,160800.0
2010-02-05 09:55:00,27.47,27.54,27.36,27.52,71000.0,22.9259,22.9844,22.8341,22.9677,71000.0
2010-02-05 10:00:00,27.5,27.61,27.49,27.53,107000.0,22.951,23.0428,22.9426,22.976,107000.0
2010-02-05 10:05:00,27.52,27.53,27.45,27.52,104200.0,22.9677,22.976,22.9092,22.9677,104200.0
2010-02-05 10:10:00,27.52,27.53,27.45,27.48,58600.0,22.9677,22.976,22.9092,22.9343,58600.0
2010-02-05 10:15:00,27.47,27.54,27.29,27.36,48400.0,22.9259,22.9844,22.7757,22.8341,48400.0
2010-02-05 10:20:00,27.36,27.51,27.36,27.45,34200.0,22.8341,22.9593,22.8341,22.9092,34200.0
2010-02-05 10:25:00,27.46,27.49,27.37,27.46,33400.0,22.9176,22.9426,22.8425,22.9176,33400.0
2010-02-05 10:30:00,27.46,27.49,27.44,27.48,33400.0,22.9176,22.9426,22.9009,22.9343,33400.0
2010-02-05 10:35:00,27.48,27.5,27.35,27.35,73000.0,22.9343,22.951,22.8258,22.8258,73000.0
2010-02-05 10:40:00,27.35,27.46,27.35,27.43,54600.0,22.8258,22.9176,22.8258,22.8925,54600.0
2010-02-05 10:45:00,27.42,27.43,27.37,27.38,17000.0,22.8842,22.8925,22.8425,22.8508,17000.0
2010-02-05 10:50:00,27.37,27.47,27.37,27.46,33200.0,22.8425,22.9259,22.8425,22.9176,33200.0
2010-02-05 10:55:00,27.46,27.49,27.38,27.38,46200.0,22.9176,22.9426,22.8508,22.8508,46200.0
2010-02-05 11:00:00,27.38,27.38,27.2,27.25,59600.0,22.8508,22.8508,22.7006,22.7423,59600.0
2010-02-05 11:05:00,27.25,27.34,27.25,27.32,58400.0,22.7423,22.8174,22.7423,22.8007,58400.0
2010-02-05 11:10:00,27.31,27.31,27.15,27.22,50000.0,22.7924,22.7924,22.6589,22.7173,50000.0
2010-02-05 11:15:00,27.2,27.4,27.16,27.36,41000.0,22.7006,22.8675,22.6672,22.8341,41000.0
2010-02-05 11:20:00,27.38,27.42,27.33,27.41,32000.0,22.8508,22.8842,22.8091,22.8759,32000.0
2010-02-05 11:25:00,27.4,27.4,27.18,27.21,44800.0,22.8675,22.8675,22.6839,22.7089,44800.0
2010-02-05 11:30:00,27.2,27.38,27.19,27.31,23600.0,22.7006,22.8508,22.6923,22.7924,23600.0
2010-02-05 11:35:00,27.29,27.39,27.29,27.36,21400.0,22.7757,22.8592,22.7757,22.8341,21400.0
2010-02-05 11:40:00,27.36,27.37,27.25,27.27,20200.0,22.8341,22.8425,22.7423,22.759,20200.0
2010-02-05 11:45:00,27.26,27.32,27.23,27.3,26600.0,22.7507,22.8007,22.7256,22.7841,26600.0
2010-02-05 11:50:00,27.28,27.29,27.18,27.18,37800.0,22.7674,22.7757,22.6839,22.6839,37800.0
2010-02-05 11:55:00,27.18,27.19,27.13,27.14,46200.0,22.6839,22.6923,22.6422,22.6505,46200.0
2010-02-05 12:00:00,27.13,27.21,27.09,27.12,32000.0,22.6422,22.7089,22.6088,22.6338,32000.0
2010-02-05 12:05:00,27.11,27.25,27.11,27.25,21600.0,22.6255,22.7423,22.6255,22.7423,21600.0
2010-02-05 12:10:00,27.24,27.32,27.23,27.24,32200.0,22.734,22.8007,22.7256,22.734,32200.0
2010-02-05 12:15:00,27.24,27.3,27.24,27.28,16000.0,22.734,22.7841,22.734,22.7674,16000.0
2010-02-05 12:20:00,27.25,27.26,27.18,27.2,14600.0,22.7423,22.7507,22.6839,22.7006,14600.0
2010-02-05 12:25:00,27.2,27.22,27.13,27.13,26000.0,22.7006,22.7173,22.6422,22.6422,26000.0
2010-02-05 12:30:00,27.14,27.15,27.03,27.05,60000.0,22.6505,22.6589,22.5587,22.5754,60000.0
2010-02-05 12:35:00,27.05,27.11,27.05,27.06,14000.0,22.5754,22.6255,22.5754,22.5838,14000.0
2010-02-05 12:40:00,27.04,27.1,27.04,27.09,11800.0,22.5671,22.6171,22.5671,22.6088,11800.0
2010-02-05 12:45:00,27.1,27.13,27.07,27.09,8600.0,22.6171,22.6422,22.5921,22.6088,8600.0
2010-02-05 12:50:00,27.07,27.07,26.94,26.96,35200.0,22.5921,22.5921,22.4836,22.5003,35200.0
2010-02-05 12:55:00,26.95,27.0,26.95,26.95,26400.0,22.492,22.5337,22.492,22.492,26400.0
2010-02-05 13:00:00,26.95,27.08,26.94,27.08,31600.0,22.492,22.6004,22.4836,22.6004,31600.0
2010-02-05 13:05:00,27.08,27.08,26.96,26.99,38200.0,22.6004,22.6004,22.5003,22.5253,38200.0
2010-02-05 13:10:00,26.99,27.0,26.93,26.99,24800.0,22.5253,22.5337,22.4753,22.5253,24800.0
2010-02-05 13:15:00,26.99,27.06,26.99,27.02,19000.0,22.5253,22.5838,22.5253,22.5504,19000.0
2010-02-05 13:20:00,27.03,27.12,26.93,26.96,34600.0,22.5587,22.6338,22.4753,22.5003,34600.0
2010-02-05 13:25:00,26.96,27.0,26.95,26.99,17200.0,22.5003,22.5337,22.492,22.5253,17200.0
2010-02-05 13:30:00,26.99,27.02,26.82,26.91,58600.0,22.5253,22.5504,22.3835,22.4586,58600.0
2010-02-05 13:35:00,26.9,26.98,26.78,26.78,55200.0,22.4502,22.517,22.3501,22.3501,55200.0
2010-02-05 13:40:00,26.79,26.8,26.66,26.69,53600.0,22.3584,22.3668,22.2499,22.275,53600.0
2010-02-05 13:45:00,26.7,26.75,26.7,26.73,9800.0,22.2833,22.325,22.2833,22.3083,9800.0
2010-02-05 13:50:00,26.73,26.77,26.73,26.77,8800.0,22.3083,22.3417,22.3083,22.3417,8800.0
2010-02-05 13:55:00,26.76,26.78,26.62,26.65,41200.0,22.3334,22.3501,22.2165,22.2416,41200.0
2010-02-05 14:00:00,26.65,26.73,26.65,26.72,41400.0,22.2416,22.3083,22.2416,22.3,41400.0
2010-02-05 14:05:00,26.73,26.8,26.73,26.75,19200.0,22.3083,22.3668,22.3083,22.325,19200.0
2010-02-05 14:10:00,26.75,26.77,26.64,26.65,118800.0,22.325,22.3417,22.2332,22.2416,118800.0
2010-02-05 14:15:00,26.64,26.7,26.63,26.66,74200.0,22.2332,22.2833,22.2249,22.2499,74200.0
2010-02-05 14:20:00,26.66,26.67,26.58,26.61,37600.0,22.2499,22.2583,22.1832,22.2082,37600.0
2010-02-05 14:25:00,26.59,26.64,26.55,26.61,29200.0,22.1915,22.2332,22.1581,22.2082,29200.0
2010-02-05 14:30:00,26.61,26.68,26.57,26.68,57200.0,22.2082,22.2666,22.1748,22.2666,57200.0
2010-02-05 14:35:00,26.68,26.74,26.66,26.72,40400.0,22.2666,22.3167,22.2499,22.3,40400.0
2010-02-05 14:40:00,26.73,26.74,26.7,26.72,37400.0,22.3083,22.3167,22.2833,22.3,37400.0
2010-02-05 14:45:00,26.72,26.77,26.66,26.75,66200.0,22.3,22.3417,22.2499,22.325,66200.0
2010-02-05 14:50:00,26.75,26.81,26.72,26.8,51000.0,22.325,22.3751,22.3,22.3668,51000.0
2010-02-05 14:55:00,26.8,26.81,26.78,26.8,18800.0,22.3668,22.3751,22.3501,22.3668,18800.0
2010-02-05 15:00:00,26.8,26.95,26.8,26.89,57800.0,22.3668,22.492,22.3668,22.4419,57800.0
2010-02-05 15:05:00,26.88,27.11,26.88,27.1,84000.0,22.4335,22.6255,22.4335,22.6171,84000.0
2010-02-05 15:10:00,27.1,27.25,27.06,27.25,42200.0,22.6171,22.7423,22.5838,22.7423,42200.0
2010-02-05 15:15:00,27.24,27.24,27.07,27.08,32600.0,22.734,22.734,22.5921,22.6004,32600.0
2010-02-05 15:20:00,27.08,27.23,27.08,27.14,37800.0,22.6004,22.7256,22.6004,22.6505,37800.0
2010-02-05 15:25:00,27.13,27.17,27.1,27.1,51000.0,22.6422,22.6756,22.6171,22.6171,51000.0
2010-02-05 15:30:00,27.11,27.25,27.11,27.24,79400.0,22.6255,22.7423,22.6255,22.734,79400.0
2010-02-05 15:35:00,27.23,27.38,27.23,27.36,194400.0,22.7256,22.8508,22.7256,22.8341,194400.0
2010-02-05 15:40:00,27.36,27.44,27.35,27.43,134800.0,22.8341,22.9009,22.8258,22.8925,134800.0
2010-02-05 15:45:00,27.43,27.43,27.31,27.35,172000.0,22.8925,22.8925,22.7924,22.8258,172000.0
2010-02-05 15:50:00,27.35,27.5,27.35,27.5,156200.0,22.8258,22.951,22.8258,22.951,156200.0
2010-02-05 15:55:00,27.5,27.5,27.41,27.45,186200.0,22.951,22.951,22.8759,22.9092,186200.0
2010-02-08 09:30:00,27.59,27.59,27.45,27.48,87200.0,23.0261,23.0261,22.9092,22.9343,87200.0
2010-02-08 09:35:00,27.48,27.48,27.36,27.44,28800.0,22.9343,22.9343,22.8341,22.9009,28800.0
2010-02-08 09:40:00,27.47,27.48,27.42,27.47,33800.0,22.9259,22.9343,22.8842,22.9259,33800.0
2010-02-08 09:45:00,27.46,27.46,27.33,27.36,34200.0,22.9176,22.9176,22.8091,22.8341,34200.0
2010-02-08 09:50:00,27.36,27.46,27.36,27.46,29800.0,22.8341,22.9176,22.8341,22.9176,29800.0
2010-02-08 09:55:00,27.46,27.46,27.41,27.45,19800.0,22.9176,22.9176,22.8759,22.9092,19800.0
2010-02-08 10:00:00,27.45,27.47,27.39,27.41,41000.0,22.9092,22.9259,22.8592,22.8759,41000.0
2010-02-08 10:05:00,27.42,27.5,27.42,27.49,76600.0,22.8842,22.951,22.8842,22.9426,76600.0
2010-02-08 10:10:00,27.49,27.57,27.49,27.54,85600.0,22.9426,23.0094,22.9426,22.9844,85600.0
2010-02-08 10:15:00,27.55,27.59,27.53,27.55,30800.0,22.9927,23.0261,22.976,22.9927,30800.0
2010-02-08 10:20:00,27.55,27.55,27.53,27.53,47800.0,22.9927,22.9927,22.976,22.976,47800.0
2010-02-08 10:25:00,27.54,27.59,27.54,27.56,101400.0,22.9844,23.0261,22.9844,23.001,101400.0
2010-02-08 10:30:00,27.57,27.58,27.55,27.56,34800.0,23.0094,23.0177,22.9927,23.001,34800.0
2010-02-08 10:35:00,27.56,27.61,27.52,27.52,54400.0,23.001,23.0428,22.9677,22.9677,54400.0
2010-02-08 10:40:00,27.52,27.52,27.48,27.5,26200.0,22.9677,22.9677,22.9343,22.951,26200.0
2010-02-08 10:45:00,27.5,27.51,27.47,27.5,24400.0,22.951,22.9593,22.9259,22.951,24400.0
2010-02-08 10:50:00,27.5,27.5,27.41,27.42,15600.0,22.951,22.951,22.8759,22.8842,15600.0
2010-02-08 10:55:00,27.42,27.5,27.42,27.5,9800.0,22.8842,22.951,22.8842,22.951,9800.0
2010-02-08 11:00:00,27.5,27.53,27.48,27.48,29200.0,22.951,22.976,22.9343,22.9343,29200.0
2010-02-08 11:05:00,27.48,27.5,27.45,27.5,15800.0,22.9343,22.951,22.9092,22.951,15800.0
2010-02-08 11:10:00,27.49,27.55,27.49,27.53,15000.0,22.9426,22.9927,22.9426,22.976,15000.0
2010-02-08 11:15:00,27.52,27.53,27.49,27.5,17600.0,22.9677,22.976,22.9426,22.951,17600.0
2010-02-08 11:20:00,27.5,27.5,27.47,27.47,7600.0,22.951,22.951,22.9259,22.9259,7600.0
2010-02-08 11:25:00,27.47,27.54,27.46,27.52,21000.0,22.9259,22.9844,22.9176,22.9677,21000.0
2010-02-08 11:30:00,27.52,27.55,27.52,27.54,23800.0,22.9677,22.9927,22.9677,22.9844,23800.0
2010-02-08 11:35:00,27.55,27.59,27.54,27.57,25800.0,22.9927,23.0261,22.9844,23.0094,25800.0
2010-02-08 11:40:00,27.58,27.6,27.58,27.6,12800.0,23.0177,23.0344,23.0177,23.0344,12800.0
2010-02-08 11:45:00,27.6,27.61,27.6,27.6,15400.0,23.0344,23.0428,23.0344,23.0344,15400.0
2010-02-08 11:50:00,27.6,27.63,27.6,27.62,37800.0,23.0344,23.0595,23.0344,23.0511,37800.0
2010-02-08 11:55:00,27.61,27.63,27.61,27.63,3600.0,23.0428,23.0595,23.0428,23.0595,3600.0
2010-02-08 12:00:00,27.62,27.63,27.59,27.6,19400.0,23.0511,23.0595,23.0261,23.0344,19400.0
2010-02-08 12:05:00,27.6,27.62,27.59,27.61,17200.0,23.0344,23.0511,23.0261,23.0428,17200.0
2010-02-08 12:10:00,27.6,27.61,27.54,27.54,18800.0,23.0344,23.0428,22.9844,22.9844,18800.0
2010-02-08 12:15:00,27.54,27.55,27.5,27.51,39200.0,22.9844,22.9927,22.951,22.9593,39200.0
2010-02-08 12:20:00,27.5,27.51,27.45,27.47,21600.0,22.951,22.9593,22.9092,22.9259,21600.0
2010-02-08 12:25:00,27.49,27.49,27.48,27.49,11200.0,22.9426,22.9426,22.9343,22.9426,11200.0
2010-02-08 12:30:00,27.49,27.5,27.46,27.5,14200.0,22.9426,22.951,22.9176,22.951,14200.0
2010-02-08 12:35:00,27.5,27.5,27.49,27.5,7800.0,22.951,22.951,22.9426,22.951,7800.0
2010-02-08 12:40:00,27.5,27.5,27.46,27.48,8200.0,22.951,22.951,22.9176,22.9343,8200.0
2010-02-08 12:45:00,27.48,27.5,27.48,27.49,5600.0,22.9343,22.951,22.9343,22.9426,5600.0
2010-02-08 12:50:00,27.49,27.53,27.49,27.5,15600.0,22.9426,22.976,22.9426,22.951,15600.0
2010-02-08 12:55:00,27.5,27.52,27.5,27.51,88400.0,22.951,22.9677,22.951,22.9593,88400.0
2010-02-08 13:00:00,27.51,27.52,27.5,27.51,11200.0,22.9593,22.9677,22.951,22.9593,11200.0
2010-02-08 13:05:00,27.51,27.51,27.46,27.48,23000.0,22.9593,22.9593,22.9176,22.9343,23000.0
2010-02-08 13:10:00,27.49,27.5,27.47,27.5,10000.0,22.9426,22.951,22.9259,22.951,10000.0
2010-02-08 13:15:00,27.5,27.52,27.45,27.52,17000.0,22.951,22.9677,22.9092,22.9677,17000.0
2010-02-08 13:20:00,27.52,27.56,27.52,27.56,7400.0,22.9677,23.001,22.9677,23.001,7400.0
2010-02-08 13:25:00,27.56,27.61,27.56,27.61,7200.0,23.001,23.0428,23.001,23.0428,7200.0
2010-02-08 13:30:00,27.61,27.61,27.56,27.56,10200.0,23.0428,23.0428,23.001,23.001,10200.0
2010-02-08 13:35:00,27.55,27.58,27.55,27.58,6200.0,22.9927,23.0177,22.9927,23.0177,6200.0
2010-02-08 13:40:00,27.59,27.6,27.59,27.6,3800.0,23.0261,23.0344,23.0261,23.0344,3800.0
2010-02-08 13:45:00,27.61,27.61,27.58,27.58,11000.0,23.0428,23.0428,23.0177,23.0177,11000.0
2010-02-08 13:50:00,27.58,27.62,27.58,27.62,11200.0,23.0177,23.0511,23.0177,23.0511,11200.0
2010-02-08 13:55:00,27.62,27.62,27.6,27.61,9200.0,23.0511,23.0511,23.0344,23.0428,9200.0
2010-02-08 14:00:00,27.61,27.61,27.57,27.57,24000.0,23.0428,23.0428,23.0094,23.0094,24000.0
2010-02-08 14:05:00,27.57,27.58,27.55,27.55,11000.0,23.0094,23.0177,22.9927,22.9927,11000.0
2010-02-08 14:10:00,27.54,27.57,27.53,27.57,30200.0,22.9844,23.0094,22.976,23.0094,30200.0
2010-02-08 14:15:00,27.57,27.57,27.56,27.56,14000.0,23.0094,23.0094,23.001,23.001,14000.0
2010-02-08 14:20:00,27.56,27.56,27.53,27.54,7400.0,23.001,23.001,22.976,22.9844,7400.0
2010-02-08 14:25:00,27.54,27.54,27.53,27.53,8600.0,22.9844,22.9844,22.976,22.976,8600.0
2010-02-08 14:30:00,27.53,27.58,27.53,27.55,19600.0,22.976,23.0177,22.976,22.9927,19600.0
2010-02-08 14:35:00,27.55,27.56,27.5,27.5,17200.0,22.9927,23.001,22.951,22.951,17200.0
2010-02-08 14:40:00,27.5,27.54,27.49,27.54,13600.0,22.951,22.9844,22.9426,22.9844,13600.0
2010-02-08 14:45:00,27.54,27.56,27.48,27.5,33400.0,22.9844,23.001,22.9343,22.951,33400.0
2010-02-08 14:50:00,27.49,27.52,27.49,27.49,14400.0,22.9426,22.9677,22.9426,22.9426,14400.0
2010-02-08 14:55:00,27.48,27.49,27.44,27.46,22800.0,22.9343,22.9426,22.9009,22.9176,22800.0
2010-02-08 15:00:00,27.46,27.47,27.43,27.46,27800.0,22.9176,22.9259,22.8925,22.9176,27800.0
2010-02-08 15:05:00,27.47,27.47,27.38,27.42,51800.0,22.9259,22.9259,22.8508,22.8842,51800.0
2010-02-08 15:10:00,27.41,27.43,27.36,27.41,32000.0,22.8759,22.8925,22.8341,22.8759,32000.0
2010-02-08 15:15:00,27.43,27.43,27.34,27.34,18200.0,22.8925,22.8925,22.8174,22.8174,18200.0
2010-02-08 15:20:00,27.33,27.41,27.33,27.41,23200.0,22.8091,22.8759,22.8091,22.8759,23200.0
2010-02-08 15:25:00,27.4,27.43,27.35,27.42,24400.0,22.8675,22.8925,22.8258,22.8842,24400.0
2010-02-08 15:30:00,27.42,27.46,27.41,27.45,30200.0,22.8842,22.9176,22.8759,22.9092,30200.0
2010-02-08 15:35:00,27.45,27.48,27.41,27.43,45600.0,22.9092,22.9343,22.8759,22.8925,45600.0
2010-02-08 15:40:00,27.42,27.46,27.41,27.46,24800.0,22.8842,22.9176,22.8759,22.9176,24800.0
2010-02-08 15:45:00,27.46,27.46,27.36,27.38,44000.0,22.9176,22.9176,22.8341,22.8508,44000.0
2010-02-08 15:50:00,27.38,27.44,27.35,27.42,55000.0,22.8508,22.9009,22.8258,22.8842,55000.0
2010-02-08 15:55:00,27.42,27.42,27.38,27.42,79200.0,22.8842,22.8842,22.8508,22.8842,79200.0
2010-02-09 09:30:00,27.6,27.6,27.2,27.23,59000.0,23.0344,23.0344,22.7006,22.7256,59000.0
2010-02-09 09:35:00,27.23,27.31,27.23,27.3,42000.0,22.7256,22.7924,22.7256,22.7841,42000.0
2010-02-09 09:40:00,27.31,27.37,27.3,27.36,40800.0,22.7924,22.8425,22.7841,22.8341,40800.0
2010-02-09 09:45:00,27.36,27.38,27.22,27.24,53000.0,22.8341,22.8508,22.7173,22.734,53000.0
2010-02-09 09:50:00,27.23,27.24,27.11,27.15,39000.0,22.7256,22.734,22.6255,22.6589,39000.0
2010-02-09 09:55:00,27.16,27.16,27.08,27.1,22600.0,22.6672,22.6672,22.6004,22.6171,22600.0
2010-02-09 10:00:00,27.1,27.11,27.08,27.11,15200.0,22.6171,22.6255,22.6004,22.6255,15200.0
2010-02-09 10:05:00,27.11,27.15,27.1,27.11,17400.0,22.6255,22.6589,22.6171,22.6255,17400.0
2010-02-09 10:10:00,27.1,27.15,27.1,27.11,15400.0,22.6171,22.6589,22.6171,22.6255,15400.0
2010-02-09 10:15:00,27.1,27.15,27.09,27.13,18600.0,22.6171,22.6589,22.6088,22.6422,18600.0
2010-02-09 10:20:00,27.13,27.14,27.13,27.13,21200.0,22.6422,22.6505,22.6422,22.6422,21200.0
2010-02-09 10:25:00,27.13,27.14,27.1,27.11,12200.0,22.6422,22.6505,22.6171,22.6255,12200.0
2010-02-09 10:30:00,27.11,27.13,27.04,27.04,30000.0,22.6255,22.6422,22.5671,22.5671,30000.0
2010-02-09 10:35:00,27.04,27.06,27.0,27.0,24000.0,22.5671,22.5838,22.5337,22.5337,24000.0
2010-02-09 10:40:00,27.0,27.03,26.98,26.98,16600.0,22.5337,22.5587,22.517,22.517,16600.0
2010-02-09 10:45:00,26.98,27.03,26.98,26.99,17200.0,22.517,22.5587,22.517,22.5253,17200.0
2010-02-09 10:50:00,26.99,27.0,26.98,27.0,4800.0,22.5253,22.5337,22.517,22.5337,4800.0
2010-02-09 10:55:00,27.0,27.01,26.95,26.95,11400.0,22.5337,22.542,22.492,22.492,11400.0
2010-02-09 11:00:00,26.93,26.93,26.88,26.92,19400.0,22.4753,22.4753,22.4335,22.4669,19400.0
2010-02-09 11:05:00,26.91,26.91,26.75,26.78,23600.0,22.4586,22.4586,22.325,22.3501,23600.0
2010-02-09 11:10:00,26.79,26.82,26.77,26.81,25000.0,22.3584,22.3835,22.3417,22.3751,25000.0
2010-02-09 11:15:00,26.81,26.82,26.75,26.8,13800.0,22.3751,22.3835,22.325,22.3668,13800.0
2010-02-09 11:20:00,26.8,26.83,26.76,26.76,15600.0,22.3668,22.3918,22.3334,22.3334,15600.0
2010-02-09 11:25:00,26.76,26.79,26.72,26.73,14600.0,22.3334,22.3584,22.3,22.3083,14600.0
2010-02-09 11:30:00,26.73,26.86,26.72,26.86,10400.0,22.3083,22.4168,22.3,22.4168,10400.0
2010-02-09 11:35:00,26.88,27.0,26.86,26.97,31800.0,22.4335,22.5337,22.4168,22.5086,31800.0
2010-02-09 11:40:00,26.97,27.07,26.96,27.05,86600.0,22.5086,22.5921,22.5003,22.5754,86600.0
2010-02-09 11:45:00,27.06,27.11,27.05,27.1,22000.0,22.5838,22.6255,22.5754,22.6171,22000.0
2010-02-09 11:50:00,27.11,27.17,27.09,27.17,12000.0,22.6255,22.6756,22.6088,22.6756,12000.0
2010-02-09 11:55:00,27.17,27.17,27.11,27.14,18600.0,22.6756,22.6756,22.6255,22.6505,18600.0
2010-02-09 12:00:00,27.14,27.2,27.11,27.19,13200.0,22.6505,22.7006,22.6255,22.6923,13200.0
2010-02-09 12:05:00,27.18,27.23,27.18,27.22,6800.0,22.6839,22.7256,22.6839,22.7173,6800.0
2010-02-09 12:10:00,27.23,27.25,27.22,27.23,9800.0,22.7256,22.7423,22.7173,22.7256,9800.0
2010-02-09 12:15:00,27.24,27.34,27.24,27.33,16400.0,22.734,22.8174,22.734,22.8091,16400.0
2010-02-09 12:20:00,27.33,27.33,27.25,27.27,12600.0,22.8091,22.8091,22.7423,22.759,12600.0
2010-02-09 12:25:00,27.25,27.26,27.24,27.25,12200.0,22.7423,22.7507,22.734,22.7423,12200.0
2010-02-09 12:30:00,27.25,27.29,27.25,27.27,5400.0,22.7423,22.7757,22.7423,22.759,5400.0
2010-02-09 12:35:00,27.27,27.29,27.27,27.28,3200.0,22.759,22.7757,22.759,22.7674,3200.0
2010-02-09 12:40:00,27.27,27.27,27.16,27.21,33200.0,22.759,22.759,22.6672,22.7089,33200.0
2010-02-09 12:45:00,27.22,27.25,27.21,27.23,9200.0,22.7173,22.7423,22.7089,22.7256,9200.0
2010-02-09 12:50:00,27.23,27.24,27.14,27.14,18000.0,22.7256,22.734,22.6505,22.6505,18000.0
2010-02-09 12:55:00,27.14,27.23,27.13,27.23,13000.0,22.6505,22.7256,22.6422,22.7256,13000.0
2010-02-09 13:00:00,27.23,27.27,27.23,27.25,7600.0,22.7256,22.759,22.7256,22.7423,7600.0
2010-02-09 13:05:00,27.25,27.27,27.25,27.27,6800.0,22.7423,22.759,22.7423,22.759,6800.0
2010-02-09 13:10:00,27.25,27.27,27.25,27.27,8400.0,22.7423,22.759,22.7423,22.759,8400.0
2010-02-09 13:15:00,27.27,27.27,27.26,27.27,10200.0,22.759,22.759,22.7507,22.759,10200.0
2010-02-09 13:20:00,27.26,27.3,27.26,27.3,9800.0,22.7507,22.7841,22.7507,22.7841,9800.0
2010-02-09 13:25:00,27.32,27.33,27.3,27.3,9600.0,22.8007,22.8091,22.7841,22.7841,9600.0
2010-02-09 13:30:00,27.31,27.32,27.3,27.31,14000.0,22.7924,22.8007,22.7841,22.7924,14000.0
2010-02-09 13:35:00,27.31,27.36,27.31,27.36,27000.0,22.7924,22.8341,22.7924,22.8341,27000.0
2010-02-09 13:40:00,27.35,27.36,27.27,27.29,104000.0,22.8258,22.8341,22.759,22.7757,104000.0
2010-02-09 13:45:00,27.29,27.33,27.29,27.32,9800.0,22.7757,22.8091,22.7757,22.8007,9800.0
2010-02-09 13:50:00,27.32,27.32,27.29,27.29,7600.0,22.8007,22.8007,22.7757,22.7757,7600.0
2010-02-09 13:55:00,27.27,27.27,27.23,27.24,3400.0,22.759,22.759,22.7256,22.734,3400.0
2010-02-09 14:00:00,27.24,27.25,27.24,27.25,12200.0,22.734,22.7423,22.734,22.7423,12200.0
2010-02-09 14:05:00,27.25,27.25,27.22,27.22,7200.0,22.7423,22.7423,22.7173,22.7173,7200.0
2010-02-09 14:10:00,27.21,27.24,27.21,27.24,6400.0,22.7089,22.734,22.7089,22.734,6400.0
2010-02-09 14:15:00,27.23,27.23,27.18,27.2,10200.0,22.7256,22.7256,22.6839,22.7006,10200.0
2010-02-09 14:20:00,27.19,27.21,27.18,27.18,5200.0,22.6923,22.7089,22.6839,22.6839,5200.0
2010-02-09 14:25:00,27.18,27.2,27.17,27.17,4400.0,22.6839,22.7006,22.6756,22.6756,4400.0
2010-02-09 14:30:00,27.17,27.28,27.17,27.26,16200.0,22.6756,22.7674,22.6756,22.7507,16200.0
2010-02-09 14:35:00,27.25,27.25,27.24,27.24,3800.0,22.7423,22.7423,22.734,22.734,3800.0
2010-02-09 14:40:00,27.23,27.23,27.18,27.2,13200.0,22.7256,22.7256,22.6839,22.7006,13200.0
2010-02-09 14:45:00,27.2,27.2,27.15,27.16,8800.0,22.7006,22.7006,22.6589,22.6672,8800.0
2010-02-09 14:50:00,27.17,27.17,27.11,27.11,26600.0,22.6756,22.6756,22.6255,22.6255,26600.0
2010-02-09 14:55:00,27.11,27.18,27.11,27.15,7600.0,22.6255,22.6839,22.6255,22.6589,7600.0
2010-02-09 15:00:00,27.13,27.18,27.13,27.18,10200.0,22.6422,22.6839,22.6422,22.6839,10200.0
2010-02-09 15:05:00,27.17,27.17,27.15,27.16,10400.0,22.6756,22.6756,22.6589,22.6672,10400.0
2010-02-09 15:10:00,27.15,27.18,27.11,27.17,13000.0,22.6589,22.6839,22.6255,22.6756,13000.0
2010-02-09 15:15:00,27.17,27.17,27.15,27.15,7000.0,22.6756,22.6756,22.6589,22.6589,7000.0
2010-02-09 15:20:00,27.16,27.22,27.15,27.22,16800.0,22.6672,22.7173,22.6589,22.7173,16800.0
2010-02-09 15:25:00,27.23,27.23,27.19,27.2,20400.0,22.7256,22.7256,22.6923,22.7006,20400.0
2010-02-09 15:30:00,27.2,27.2,27.16,27.16,38600.0,22.7006,22.7006,22.6672,22.6672,38600.0
2010-02-09 15:35:00,27.16,27.21,27.16,27.17,34200.0,22.6672,22.7089,22.6672,22.6756,34200.0
2010-02-09 15:40:00,27.16,27.18,27.16,27.17,23000.0,22.6672,22.6839,22.6672,22.6756,23000.0
2010-02-09 15:45:00,27.16,27.17,27.11,27.12,43800.0,22.6672,22.6756,22.6255,22.6338,43800.0
2010-02-09 15:50:00,27.13,27.13,27.04,27.05,18400.0,22.6422,22.6422,22.5671,22.5754,18400.0
2010-02-09 15:55:00,27.05,27.14,27.05,27.13,36200.0,22.5754,22.6505,22.5754,22.6422,36200.0
2010-02-10 09:30:00,27.15,27.33,27.15,27.33,27400.0,22.6589,22.8091,22.6589,22.8091,27400.0
2010-02-10 09:35:00,27.34,27.39,27.24,27.24,11600.0,22.8174,22.8592,22.734,22.734,11600.0
2010-02-10 09:40:00,27.25,27.26,27.21,27.21,5200.0,22.7423,22.7507,22.7089,22.7089,5200.0
2010-02-10 09:45:00,27.21,27.22,27.17,27.19,9000.0,22.7089,22.7173,22.6756,22.6923,9000.0
2010-02-10 09:50:00,27.21,27.25,27.18,27.18,8200.0,22.7089,22.7423,22.6839,22.6839,8200.0
2010-02-10 09:55:00,27.18,27.24,27.15,27.16,13600.0,22.6839,22.734,22.6589,22.6672,13600.0
2010-02-10 10:00:00,27.15,27.15,27.05,27.11,27400.0,22.6589,22.6589,22.5754,22.6255,27400.0
2010-02-10 10:05:00,27.09,27.11,26.96,27.0,19400.0,22.6088,22.6255,22.5003,22.5337,19400.0
2010-02-10 10:10:00,26.96,26.99,26.95,26.97,5800.0,22.5003,22.5253,22.492,22.5086,5800.0
2010-02-10 10:15:00,26.92,26.98,26.89,26.98,11200.0,22.4669,22.517,22.4419,22.517,11200.0
2010-02-10 10:20:00,26.98,27.03,26.98,26.98,14600.0,22.517,22.5587,22.517,22.517,14600.0
2010-02-10 10:25:00,26.99,26.99,26.92,26.93,2800.0,22.5253,22.5253,22.4669,22.4753,2800.0
2010-02-10 10:30:00,26.93,27.0,26.92,27.0,17200.0,22.4753,22.5337,22.4669,22.5337,17200.0
2010-02-10 10:35:00,27.0,27.03,27.0,27.03,7600.0,22.5337,22.5587,22.5337,22.5587,7600.0
2010-02-10 10:40:00,27.04,27.07,27.02,27.05,5000.0,22.5671,22.5921,22.5504,22.5754,5000.0
2010-02-10 10:45:00,27.03,27.04,26.99,27.0,13400.0,22.5587,22.5671,22.5253,22.5337,13400.0
2010-02-10 10:50:00,27.0,27.08,27.0,27.08,10200.0,22.5337,22.6004,22.5337,22.6004,10200.0
2010-02-10 10:55:00,27.1,27.14,27.1,27.11,4400.0,22.6171,22.6505,22.6171,22.6255,4400.0
2010-02-10 11:00:00,27.1,27.11,27.06,27.06,9200.0,22.6171,22.6255,22.5838,22.5838,9200.0
2010-02-10 11:05:00,27.07,27.15,27.07,27.15,8600.0,22.5921,22.6589,22.5921,22.6589,8600.0
2010-02-10 11:10:00,27.15,27.15,27.1,27.1,2600.0,22.6589,22.6589,22.6171,22.6171,2600.0
2010-02-10 11:15:00,27.11,27.13,27.07,27.07,5000.0,22.6255,22.6422,22.5921,22.5921,5000.0
2010-02-10 11:20:00,27.07,27.11,27.07,27.11,4400.0,22.5921,22.6255,22.5921,22.6255,4400.0
2010-02-10 11:25:00,27.13,27.18,27.13,27.16,8600.0,22.6422,22.6839,22.6422,22.6672,8600.0
2010-02-10 11:30:00,27.15,27.16,27.12,27.12,7400.0,22.6589,22.6672,22.6338,22.6338,7400.0
2010-02-10 11:35:00,27.11,27.11,27.09,27.09,4600.0,22.6255,22.6255,22.6088,22.6088,4600.0
2010-02-10 11:40:00,27.09,27.09,27.04,27.04,6000.0,22.6088,22.6088,22.5671,22.5671,6000.0
2010-02-10 11:45:00,27.04,27.05,27.02,27.02,8800.0,22.5671,22.5754,22.5504,22.5504,8800.0
2010-02-10 11:50:00,27.03,27.05,27.0,27.05,9600.0,22.5587,22.5754,22.5337,22.5754,9600.0
2010-02-10 11:55:00,27.06,27.08,26.98,27.01,12000.0,22.5838,22.6004,22.517,22.542,12000.0
2010-02-10 12:00:00,27.03,27.14,27.03,27.14,6600.0,22.5587,22.6505,22.5587,22.6505,6600.0
2010-02-10 12:05:00,27.14,27.15,27.11,27.15,5200.0,22.6505,22.6589,22.6255,22.6589,5200.0
2010-02-10 12:10:00,27.15,27.17,27.14,27.16,6800.0,22.6589,22.6756,22.6505,22.6672,6800.0
2010-02-10 12:15:00,27.15,27.18,27.15,27.15,6600.0,22.6589,22.6839,22.6589,22.6589,6600.0
2010-02-10 12:20:00,27.18,27.24,27.18,27.24,8800.0,22.6839,22.734,22.6839,22.734,8800.0
2010-02-10 12:25:00,27.23,27.23,27.21,27.23,3400.0,22.7256,22.7256,22.7089,22.7256,3400.0
2010-02-10 12:30:00,27.24,27.28,27.24,27.24,5800.0,22.734,22.7674,22.734,22.734,5800.0
2010-02-10 12:35:00,27.24,27.24,27.21,27.24,3600.0,22.734,22.734,22.7089,22.734,3600.0
2010-02-10 12:40:00,27.25,27.27,27.25,27.25,9800.0,22.7423,22.759,22.7423,22.7423,9800.0
2010-02-10 12:45:00,27.25,27.27,27.25,27.26,2200.0,22.7423,22.759,22.7423,22.7507,2200.0
2010-02-10 12:50:00,27.25,27.27,27.23,27.25,15400.0,22.7423,22.759,22.7256,22.7423,15400.0
2010-02-10 12:55:00,27.25,27.29,27.25,27.28,9600.0,22.7423,22.7757,22.7423,22.7674,9600.0
2010-02-10 13:00:00,27.28,27.28,27.22,27.22,9800.0,22.7674,22.7674,22.7173,22.7173,9800.0
2010-02-10 13:05:00,27.22,27.22,27.21,27.22,4200.0,22.7173,22.7173,22.7089,22.7173,4200.0
2010-02-10 13:10:00,27.22,27.23,27.21,27.21,12200.0,22.7173,22.7256,22.7089,22.7089,12200.0
2010-02-10 13:15:00,27.2,27.21,27.19,27.2,5800.0,22.7006,22.7089,22.6923,22.7006,5800.0
2010-02-10 13:20:00,27.2,27.21,27.18,27.2,2400.0,22.7006,22.7089,22.6839,22.7006,2400.0
2010-02-10 13:25:00,27.21,27.28,27.21,27.28,8600.0,22.7089,22.7674,22.7089,22.7674,8600.0
2010-02-10 13:30:00,27.28,27.28,27.25,27.27,2400.0,22.7674,22.7674,22.7423,22.759,2400.0
2010-02-10 13:35:00,27.27,27.28,27.26,27.27,4400.0,22.759,22.7674,22.7507,22.759,4400.0
2010-02-10 13:40:00,27.26,27.27,27.23,27.27,2800.0,22.7507,22.759,22.7256,22.759,2800.0
2010-02-10 13:45:00,27.26,27.26,27.25,27.26,2400.0,22.7507,22.7507,22.7423,22.7507,2400.0
2010-02-10 13:50:00,27.26,27.27,27.25,27.26,3400.0,22.7507,22.759,22.7423,22.7507,3400.0
2010-02-10 13:55:00,27.27,27.29,27.25,27.29,7400.0,22.759,22.7757,22.7423,22.7757,7400.0
2010-02-10 14:00:00,27.29,27.31,27.29,27.31,6000.0,22.7757,22.7924,22.7757,22.7924,6000.0
2010-02-10 14:05:00,27.31,27.33,27.31,27.33,4600.0,22.7924,22.8091,22.7924,22.8091,4600.0
2010-02-10 14:10:00,27.32,27.32,27.25,27.27,7400.0,22.8007,22.8007,22.7423,22.759,7400.0
2010-02-10 14:15:00,27.27,27.3,27.27,27.3,3600.0,22.759,22.7841,22.759,22.7841,3600.0
2010-02-10 14:20:00,27.29,27.3,27.25,27.28,5400.0,22.7757,22.7841,22.7423,22.7674,5400.0
2010-02-10 14:25:00,27.27,27.28,27.25,27.27,4400.0,22.759,22.7674,22.7423,22.759,4400.0
2010-02-10 14:30:00,27.26,27.29,27.24,27.25,14000.0,22.7507,22.7757,22.734,22.7423,14000.0
2010-02-10 14:35:00,27.25,27.25,27.22,27.22,4400.0,22.7423,22.7423,22.7173,22.7173,4400.0
2010-02-10 14:40:00,27.22,27.22,27.2,27.21,4800.0,22.7173,22.7173,22.7006,22.7089,4800.0
2010-02-10 14:45:00,27.21,27.21,27.2,27.2,3200.0,22.7089,22.7089,22.7006,22.7006,3200.0
2010-02-10 14:50:00,27.2,27.23,27.17,27.21,11000.0,22.7006,22.7256,22.6756,22.7089,11000.0
2010-02-10 14:55:00,27.21,27.22,27.18,27.18,2800.0,22.7089,22.7173,22.6839,22.6839,2800.0
2010-02-10 15:00:00,27.18,27.22,27.17,27.22,6400.0,22.6839,22.7173,22.6756,22.7173,6400.0
2010-02-10 15:05:00,27.21,27.23,27.19,27.21,6600.0,22.7089,22.7256,22.6923,22.7089,6600.0
2010-02-10 15:10:00,27.2,27.23,27.2,27.21,6600.0,22.7006,22.7256,22.7006,22.7089,6600.0
2010-02-10 15:15:00,27.21,27.21,27.17,27.18,3800.0,22.7089,22.7089,22.6756,22.6839,3800.0
2010-02-10 15:20:00,27.17,27.17,27.16,27.17,6200.0,22.6756,22.6756,22.6672,22.6756,6200.0
2010-02-10 15:25:00,27.17,27.24,27.16,27.21,9400.0,22.6756,22.734,22.6672,22.7089,9400.0
2010-02-10 15:30:00,27.22,27.22,27.13,27.13,16600.0,22.7173,22.7173,22.6422,22.6422,16600.0
2010-02-10 15:35:00,27.13,27.14,27.08,27.11,26000.0,22.6422,22.6505,22.6004,22.6255,26000.0
2010-02-10 15:40:00,27.11,27.14,27.1,27.11,10000.0,22.6255,22.6505,22.6171,22.6255,10000.0
2010-02-10 15:45:00,27.1,27.13,27.1,27.11,8600.0,22.6171,22.6422,22.6171,22.6255,8600.0
2010-02-10 15:50:00,27.11,27.12,27.1,27.12,15200.0,22.6255,22.6338,22.6171,22.6338,15200.0
2010-02-10 15:55:00,27.11,27.14,27.09,27.13,33600.0,22.6255,22.6505,22.6088,22.6422,33600.0
2010-02-11 09:30:00,27.17,27.33,26.96,27.33,27600.0,22.6756,22.8091,22.5003,22.8091,27600.0
2010-02-11 09:35:00,27.33,27.35,27.28,27.29,18200.0,22.8091,22.8258,22.7674,22.7757,18200.0
2010-02-11 09:40:00,27.32,27.36,27.25,27.29,30600.0,22.8007,22.8341,22.7423,22.7757,30600.0
2010-02-11 09:45:00,27.3,27.3,27.23,27.28,29200.0,22.7841,22.7841,22.7256,22.7674,29200.0
2010-02-11 09:50:00,27.29,27.36,27.29,27.32,14600.0,22.7757,22.8341,22.7757,22.8007,14600.0
2010-02-11 09:55:00,27.32,27.41,27.32,27.4,53200.0,22.8007,22.8759,22.8007,22.8675,53200.0
2010-02-11 10:00:00,27.4,27.46,27.4,27.42,46600.0,22.8675,22.9176,22.8675,22.8842,46600.0
2010-02-11 10:05:00,27.42,27.46,27.42,27.45,20800.0,22.8842,22.9176,22.8842,22.9092,20800.0
2010-02-11 10:10:00,27.45,27.59,27.45,27.53,61200.0,22.9092,23.0261,22.9092,22.976,61200.0
2010-02-11 10:15:00,27.52,27.52,27.48,27.48,10400.0,22.9677,22.9677,22.9343,22.9343,10400.0
2010-02-11 10:20:00,27.48,27.48,27.41,27.45,16200.0,22.9343,22.9343,22.8759,22.9092,16200.0
2010-02-11 10:25:00,27.45,27.45,27.41,27.43,12000.0,22.9092,22.9092,22.8759,22.8925,12000.0
2010-02-11 10:30:00,27.43,27.44,27.41,27.41,16200.0,22.8925,22.9009,22.8759,22.8759,16200.0
2010-02-11 10:35:00,27.42,27.48,27.39,27.47,29400.0,22.8842,22.9343,22.8592,22.9259,29400.0
2010-02-11 10:40:00,27.46,27.46,27.43,27.45,22000.0,22.9176,22.9176,22.8925,22.9092,22000.0
2010-02-11 10:45:00,27.45,27.49,27.45,27.45,14200.0,22.9092,22.9426,22.9092,22.9092,14200.0
2010-02-11 10:50:00,27.45,27.46,27.44,27.44,11400.0,22.9092,22.9176,22.9009,22.9009,11400.0
2010-02-11 10:55:00,27.45,27.48,27.44,27.46,13200.0,22.9092,22.9343,22.9009,22.9176,13200.0
2010-02-11 11:00:00,27.46,27.46,27.42,27.42,21800.0,22.9176,22.9176,22.8842,22.8842,21800.0
2010-02-11 11:05:00,27.43,27.46,27.42,27.46,20000.0,22.8925,22.9176,22.8842,22.9176,20000.0
2010-02-11 11:10:00,27.45,27.48,27.45,27.46,33200.0,22.9092,22.9343,22.9092,22.9176,33200.0
2010-02-11 11:15:00,27.46,27.48,27.42,27.43,14200.0,22.9176,22.9343,22.8842,22.8925,14200.0
2010-02-11 11:20:00,27.43,27.5,27.41,27.5,109400.0,22.8925,22.951,22.8759,22.951,109400.0
2010-02-11 11:25:00,27.5,27.52,27.47,27.49,28000.0,22.951,22.9677,22.9259,22.9426,28000.0
2010-02-11 11:30:00,27.5,27.51,27.48,27.48,9400.0,22.951,22.9593,22.9343,22.9343,9400.0
2010-02-11 11:35:00,27.49,27.5,27.48,27.48,5400.0,22.9426,22.951,22.9343,22.9343,5400.0
2010-02-11 11:40:00,27.47,27.53,27.47,27.52,18800.0,22.9259,22.976,22.9259,22.9677,18800.0
2010-02-11 11:45:00,27.52,27.6,27.52,27.6,22600.0,22.9677,23.0344,22.9677,23.0344,22600.0
2010-02-11 11:50:00,27.6,27.64,27.57,27.63,28200.0,23.0344,23.0678,23.0094,23.0595,28200.0
2010-02-11 11:55:00,27.64,27.67,27.62,27.66,32400.0,23.0678,23.0928,23.0511,23.0845,32400.0
2010-02-11 12:00:00,27.67,27.71,27.67,27.7,24600.0,23.0928,23.1262,23.0928,23.1179,24600.0
2010-02-11 12:05:00,27.68,27.73,27.68,27.72,11600.0,23.1012,23.1429,23.1012,23.1346,11600.0
2010-02-11 12:10:00,27.73,27.75,27.72,27.75,49800.0,23.1429,23.1596,23.1346,23.1596,49800.0
2010-02-11 12:15:00,27.75,27.77,27.74,27.74,28200.0,23.1596,23.1763,23.1513,23.1513,28200.0
2010-02-11 12:20:00,27.73,27.73,27.65,27.65,37400.0,23.1429,23.1429,23.0762,23.0762,37400.0
2010-02-11 12:25:00,27.65,27.66,27.61,27.61,16400.0,23.0762,23.0845,23.0428,23.0428,16400.0
2010-02-11 12:30:00,27.61,27.61,27.59,27.6,11000.0,23.0428,23.0428,23.0261,23.0344,11000.0
2010-02-11 12:35:00,27.6,27.61,27.59,27.61,10800.0,23.0344,23.0428,23.0261,23.0428,10800.0
2010-02-11 12:40:00,27.61,27.63,27.61,27.61,4000.0,23.0428,23.0595,23.0428,23.0428,4000.0
2010-02-11 12:45:00,27.62,27.62,27.59,27.61,13400.0,23.0511,23.0511,23.0261,23.0428,13400.0
2010-02-11 12:50:00,27.62,27.64,27.61,27.63,6600.0,23.0511,23.0678,23.0428,23.0595,6600.0
2010-02-11 12:55:00,27.61,27.65,27.61,27.65,10400.0,23.0428,23.0762,23.0428,23.0762,10400.0
2010-02-11 13:00:00,27.65,27.68,27.63,27.65,61800.0,23.0762,23.1012,23.0595,23.0762,61800.0
2010-02-11 13:05:00,27.65,27.7,27.65,27.68,43800.0,23.0762,23.1179,23.0762,23.1012,43800.0
2010-02-11 13:10:00,27.7,27.71,27.68,27.7,14200.0,23.1179,23.1262,23.1012,23.1179,14200.0
2010-02-11 13:15:00,27.69,27.75,27.68,27.75,28400.0,23.1095,23.1596,23.1012,23.1596,28400.0
2010-02-11 13:20:00,27.76,27.78,27.75,27.77,17000.0,23.168,23.1847,23.1596,23.1763,17000.0
2010-02-11 13:25:00,27.77,27.81,27.77,27.8,22600.0,23.1763,23.2097,23.1763,23.2013,22600.0
2010-02-11 13:30:00,27.8,27.84,27.79,27.82,20400.0,23.2013,23.2347,23.193,23.218,20400.0
2010-02-11 13:35:00,27.82,27.83,27.75,27.77,25400.0,23.218,23.2264,23.1596,23.1763,25400.0
2010-02-11 13:40:00,27.77,27.77,27.74,27.74,7600.0,23.1763,23.1763,23.1513,23.1513,7600.0
2010-02-11 13:45:00,27.73,27.73,27.7,27.71,25600.0,23.1429,23.1429,23.1179,23.1262,25600.0
2010-02-11 13:50:00,27.71,27.74,27.71,27.74,12600.0,23.1262,23.1513,23.1262,23.1513,12600.0
2010-02-11 13:55:00,27.73,27.74,27.72,27.74,12400.0,23.1429,23.1513,23.1346,23.1513,12400.0
2010-02-11 14:00:00,27.74,27.75,27.73,27.73,9600.0,23.1513,23.1596,23.1429,23.1429,9600.0
2010-02-11 14:05:00,27.73,27.74,27.73,27.73,14200.0,23.1429,23.1513,23.1429,23.1429,14200.0
2010-02-11 14:10:00,27.73,27.73,27.73,27.73,13400.0,23.1429,23.1429,23.1429,23.1429,13400.0
2010-02-11 14:15:00,27.73,27.73,27.73,27.73,9400.0,23.1429,23.1429,23.1429,23.1429,9400.0
2010-02-11 14:20:00,27.72,27.72,27.68,27.68,8800.0,23.1346,23.1346,23.1012,23.1012,8800.0
2010-02-11 14:25:00,27.68,27.72,27.68,27.72,11200.0,23.1012,23.1346,23.1012,23.1346,11200.0
2010-02-11 14:30:00,27.72,27.78,27.72,27.73,45000.0,23.1346,23.1847,23.1346,23.1429,45000.0
2010-02-11 14:35:00,27.73,27.77,27.73,27.77,11000.0,23.1429,23.1763,23.1429,23.1763,11000.0
2010-02-11 14:40:00,27.77,27.78,27.76,27.78,11200.0,23.1763,23.1847,23.168,23.1847,11200.0
2010-02-11 14:45:00,27.78,27.8,27.74,27.75,16800.0,23.1847,23.2013,23.1513,23.1596,16800.0
2010-02-11 14:50:00,27.75,27.8,27.74,27.78,28000.0,23.1596,23.2013,23.1513,23.1847,28000.0
2010-02-11 14:55:00,27.77,27.81,27.75,27.81,12000.0,23.1763,23.2097,23.1596,23.2097,12000.0
2010-02-11 15:00:00,27.81,27.81,27.77,27.79,13000.0,23.2097,23.2097,23.1763,23.193,13000.0
2010-02-11 15:05:00,27.79,27.82,27.79,27.8,17800.0,23.193,23.218,23.193,23.2013,17800.0
2010-02-11 15:10:00,27.8,27.81,27.78,27.8,20200.0,23.2013,23.2097,23.1847,23.2013,20200.0
2010-02-11 15:15:00,27.79,27.8,27.78,27.8,5800.0,23.193,23.2013,23.1847,23.2013,5800.0
2010-02-11 15:20:00,27.8,27.8,27.76,27.77,16600.0,23.2013,23.2013,23.168,23.1763,16600.0
2010-02-11 15:25:00,27.76,27.78,27.75,27.75,25200.0,23.168,23.1847,23.1596,23.1596,25200.0
2010-02-11 15:30:00,27.75,27.77,27.74,27.77,19200.0,23.1596,23.1763,23.1513,23.1763,19200.0
2010-02-11 15:35:00,27.77,27.78,27.73,27.73,35000.0,23.1763,23.1847,23.1429,23.1429,35000.0
2010-02-11 15:40:00,27.72,27.75,27.72,27.75,18400.0,23.1346,23.1596,23.1346,23.1596,18400.0
2010-02-11 15:45:00,27.75,27.75,27.68,27.69,24600.0,23.1596,23.1596,23.1012,23.1095,24600.0
2010-02-11 15:50:00,27.69,27.73,27.68,27.73,20800.0,23.1095,23.1429,23.1012,23.1429,20800.0
2010-02-11 15:55:00,27.73,27.75,27.73,27.74,28000.0,23.1429,23.1596,23.1429,23.1513,28000.0
2010-02-12 09:30:00,27.57,27.6,27.53,27.59,54400.0,23.0094,23.0344,22.976,23.0261,54400.0
2010-02-12 09:35:00,27.6,27.7,27.59,27.69,32400.0,23.0344,23.1179,23.0261,23.1095,32400.0
2010-02-12 09:40:00,27.68,27.77,27.64,27.75,35600.0,23.1012,23.1763,23.0678,23.1596,35600.0
2010-02-12 09:45:00,27.74,27.74,27.61,27.63,25600.0,23.1513,23.1513,23.0428,23.0595,25600.0
2010-02-12 09:50:00,27.63,27.65,27.61,27.64,16800.0,23.0595,23.0762,23.0428,23.0678,16800.0
2010-02-12 09:55:00,27.65,27.67,27.61,27.66,25800.0,23.0762,23.0928,23.0428,23.0845,25800.0
2010-02-12 10:00:00,27.65,27.65,27.55,27.6,19800.0,23.0762,23.0762,22.9927,23.0344,19800.0
2010-02-12 10:05:00,27.6,27.65,27.57,27.65,18600.0,23.0344,23.0762,23.0094,23.0762,18600.0
2010-02-12 10:10:00,27.66,27.68,27.65,27.67,10600.0,23.0845,23.1012,23.0762,23.0928,10600.0
2010-02-12 10:15:00,27.66,27.78,27.65,27.71,10600.0,23.0845,23.1847,23.0762,23.1262,10600.0
2010-02-12 10:20:00,27.69,27.75,27.68,27.75,25800.0,23.1095,23.1596,23.1012,23.1596,25800.0
2010-02-12 10:25:00,27.75,27.78,27.73,27.77,22200.0,23.1596,23.1847,23.1429,23.1763,22200.0
2010-02-12 10:30:00,27.78,27.82,27.77,27.77,17000.0,23.1847,23.218,23.1763,23.1763,17000.0
2010-02-12 10:35:00,27.78,27.79,27.72,27.73,21000.0,23.1847,23.193,23.1346,23.1429,21000.0
2010-02-12 10:40:00,27.73,27.75,27.72,27.74,10600.0,23.1429,23.1596,23.1346,23.1513,10600.0
2010-02-12 10:45:00,27.72,27.79,27.72,27.78,20400.0,23.1346,23.193,23.1346,23.1847,20400.0
2010-02-12 10:50:00,27.78,27.83,27.78,27.79,19400.0,23.1847,23.2264,23.1847,23.193,19400.0
2010-02-12 10:55:00,27.8,27.84,27.8,27.84,37600.0,23.2013,23.2347,23.2013,23.2347,37600.0
2010-02-12 11:00:00,27.85,27.86,27.78,27.8,23400.0,23.2431,23.2514,23.1847,23.2013,23400.0
2010-02-12 11:05:00,27.8,27.84,27.8,27.82,9800.0,23.2013,23.2347,23.2013,23.218,9800.0
2010-02-12 11:10:00,27.82,27.82,27.8,27.81,12000.0,23.218,23.218,23.2013,23.2097,12000.0
2010-02-12 11:15:00,27.81,27.83,27.81,27.81,12600.0,23.2097,23.2264,23.2097,23.2097,12600.0
2010-02-12 11:20:00,27.81,27.83,27.8,27.82,14800.0,23.2097,23.2264,23.2013,23.218,14800.0
2010-02-12 11:25:00,27.82,27.84,27.8,27.81,11400.0,23.218,23.2347,23.2013,23.2097,11400.0
2010-02-12 11:30:00,27.82,27.82,27.8,27.81,9200.0,23.218,23.218,23.2013,23.2097,9200.0
2010-02-12 11:35:00,27.81,27.83,27.81,27.83,20800.0,23.2097,23.2264,23.2097,23.2264,20800.0
2010-02-12 11:40:00,27.83,27.85,27.82,27.83,32800.0,23.2264,23.2431,23.218,23.2264,32800.0
2010-02-12 11:45:00,27.82,27.84,27.81,27.82,9400.0,23.218,23.2347,23.2097,23.218,9400.0
2010-02-12 11:50:00,27.82,27.85,27.82,27.85,21400.0,23.218,23.2431,23.218,23.2431,21400.0
2010-02-12 11:55:00,27.85,27.87,27.83,27.84,10200.0,23.2431,23.2598,23.2264,23.2347,10200.0
2010-02-12 12:00:00,27.83,27.86,27.82,27.86,14800.0,23.2264,23.2514,23.218,23.2514,14800.0
2010-02-12 12:05:00,27.87,27.87,27.85,27.87,11400.0,23.2598,23.2598,23.2431,23.2598,11400.0
2010-02-12 12:10:00,27.87,27.91,27.86,27.91,22800.0,23.2598,23.2931,23.2514,23.2931,22800.0
2010-02-12 12:15:00,27.91,27.98,27.91,27.97,33400.0,23.2931,23.3516,23.2931,23.3432,33400.0
2010-02-12 12:20:00,27.96,28.0,27.96,28.0,18200.0,23.3349,23.3683,23.3349,23.3683,18200.0
2010-02-12 12:25:00,28.0,28.03,27.99,28.02,30600.0,23.3683,23.3933,23.3599,23.385,30600.0
2010-02-12 12:30:00,28.03,28.03,28.0,28.01,11400.0,23.3933,23.3933,23.3683,23.3766,11400.0
2010-02-12 12:35:00,28.02,28.05,28.02,28.03,6400.0,23.385,23.41,23.385,23.3933,6400.0
2010-02-12 12:40:00,28.02,28.03,28.01,28.02,8800.0,23.385,23.3933,23.3766,23.385,8800.0
2010-02-12 12:45:00,28.04,28.04,28.0,28.0,8400.0,23.4016,23.4016,23.3683,23.3683,8400.0
2010-02-12 12:50:00,27.99,27.99,27.97,27.98,14000.0,23.3599,23.3599,23.3432,23.3516,14000.0
2010-02-12 12:55:00,27.98,27.98,27.95,27.96,7200.0,23.3516,23.3516,23.3265,23.3349,7200.0
2010-02-12 13:00:00,27.97,27.97,27.94,27.95,8000.0,23.3432,23.3432,23.3182,23.3265,8000.0
2010-02-12 13:05:00,27.96,27.97,27.94,27.96,11600.0,23.3349,23.3432,23.3182,23.3349,11600.0
2010-02-12 13:10:00,27.96,27.97,27.94,27.94,5600.0,23.3349,23.3432,23.3182,23.3182,5600.0
2010-02-12 13:15:00,27.95,27.95,27.89,27.91,13200.0,23.3265,23.3265,23.2765,23.2931,13200.0
2010-02-12 13:20:00,27.91,27.92,27.87,27.89,14400.0,23.2931,23.3015,23.2598,23.2765,14400.0
2010-02-12 13:25:00,27.88,27.89,27.86,27.87,11400.0,23.2681,23.2765,23.2514,23.2598,11400.0
2010-02-12 13:30:00,27.86,27.86,27.84,27.85,9000.0,23.2514,23.2514,23.2347,23.2431,9000.0
2010-02-12 13:35:00,27.84,27.85,27.82,27.83,4800.0,23.2347,23.2431,23.218,23.2264,4800.0
2010-02-12 13:40:00,27.84,27.88,27.84,27.86,10200.0,23.2347,23.2681,23.2347,23.2514,10200.0
2010-02-12 13:45:00,27.86,27.89,27.86,27.89,10000.0,23.2514,23.2765,23.2514,23.2765,10000.0
2010-02-12 13:50:00,27.89,27.9,27.89,27.9,10000.0,23.2765,23.2848,23.2765,23.2848,10000.0
2010-02-12 13:55:00,27.89,27.89,27.85,27.86,23800.0,23.2765,23.2765,23.2431,23.2514,23800.0
2010-02-12 14:00:00,27.86,27.89,27.85,27.86,6000.0,23.2514,23.2765,23.2431,23.2514,6000.0
2010-02-12 14:05:00,27.87,27.89,27.87,27.89,6200.0,23.2598,23.2765,23.2598,23.2765,6200.0
2010-02-12 14:10:00,27.89,27.93,27.89,27.92,17400.0,23.2765,23.3098,23.2765,23.3015,17400.0
2010-02-12 14:15:00,27.93,27.94,27.92,27.92,4200.0,23.3098,23.3182,23.3015,23.3015,4200.0
2010-02-12 14:20:00,27.93,27.96,27.93,27.95,7200.0,23.3098,23.3349,23.3098,23.3265,7200.0
2010-02-12 14:25:00,27.94,27.97,27.93,27.97,6800.0,23.3182,23.3432,23.3098,23.3432,6800.0
2010-02-12 14:30:00,27.98,27.98,27.95,27.97,7000.0,23.3516,23.3516,23.3265,23.3432,7000.0
2010-02-12 14:35:00,27.97,27.97,27.91,27.93,12200.0,23.3432,23.3432,23.2931,23.3098,12200.0
2010-02-12 14:40:00,27.93,27.95,27.91,27.93,16200.0,23.3098,23.3265,23.2931,23.3098,16200.0
2010-02-12 14:45:00,27.93,27.97,27.93,27.96,4400.0,23.3098,23.3432,23.3098,23.3349,4400.0
2010-02-12 14:50:00,27.97,28.0,27.96,28.0,9000.0,23.3432,23.3683,23.3349,23.3683,9000.0
2010-02-12 14:55:00,28.0,28.0,27.93,27.96,21800.0,23.3683,23.3683,23.3098,23.3349,21800.0
2010-02-12 15:00:00,27.95,27.95,27.88,27.92,19000.0,23.3265,23.3265,23.2681,23.3015,19000.0
2010-02-12 15:05:00,27.92,27.93,27.89,27.93,22800.0,23.3015,23.3098,23.2765,23.3098,22800.0
2010-02-12 15:10:00,27.93,27.93,27.86,27.9,15400.0,23.3098,23.3098,23.2514,23.2848,15400.0
2010-02-12 15:15:00,27.89,27.89,27.84,27.86,23800.0,23.2765,23.2765,23.2347,23.2514,23800.0
2010-02-12 15:20:00,27.86,27.87,27.85,27.86,13000.0,23.2514,23.2598,23.2431,23.2514,13000.0
2010-02-12 15:25:00,27.86,27.89,27.84,27.84,14200.0,23.2514,23.2765,23.2347,23.2347,14200.0
2010-02-12 15:30:00,27.84,27.85,27.77,27.79,48200.0,23.2347,23.2431,23.1763,23.193,48200.0
2010-02-12 15:35:00,27.79,27.81,27.78,27.8,36000.0,23.193,23.2097,23.1847,23.2013,36000.0
2010-02-12 15:40:00,27.8,27.9,27.8,27.87,89000.0,23.2013,23.2848,23.2013,23.2598,89000.0
2010-02-12 15:45:00,27.86,27.94,27.86,27.93,67000.0,23.2514,23.3182,23.2514,23.3098,67000.0
2010-02-12 15:50:00,27.93,27.97,27.92,27.96,77200.0,23.3098,23.3432,23.3015,23.3349,77200.0
2010-02-12 15:55:00,27.97,28.0,27.9,27.98,133200.0,23.3432,23.3683,23.2848,23.3516,133200.0
2010-02-16 09:30:00,28.06,28.06,27.97,28.0,13200.0,23.4183,23.4183,23.3432,23.3683,13200.0
2010-02-16 09:35:00,27.92,27.93,27.92,27.92,1400.0,23.3015,23.3098,23.3015,23.3015,1400.0
2010-02-16 09:40:00,27.93,27.93,27.92,27.92,1600.0,23.3098,23.3098,23.3015,23.3015,1600.0
2010-02-16 09:45:00,27.92,27.92,27.7,27.71,16000.0,23.3015,23.3015,23.1179,23.1262,16000.0
2010-02-16 09:50:00,27.71,27.72,27.63,27.67,12200.0,23.1262,23.1346,23.0595,23.0928,12200.0
2010-02-16 09:55:00,27.65,27.66,27.61,27.64,11400.0,23.0762,23.0845,23.0428,23.0678,11400.0
2010-02-16 10:00:00,27.64,27.68,27.62,27.62,15400.0,23.0678,23.1012,23.0511,23.0511,15400.0
2010-02-16 10:05:00,27.63,27.63,27.52,27.53,9800.0,23.0595,23.0595,22.9677,22.976,9800.0
2010-02-16 10:10:00,27.52,27.6,27.52,27.56,20800.0,22.9677,23.0344,22.9677,23.001,20800.0
2010-02-16 10:15:00,27.56,27.63,27.55,27.61,22200.0,23.001,23.0595,22.9927,23.0428,22200.0
2010-02-16 10:20:00,27.61,27.63,27.59,27.59,8400.0,23.0428,23.0595,23.0261,23.0261,8400.0
2010-02-16 10:25:00,27.59,27.62,27.58,27.6,9400.0,23.0261,23.0511,23.0177,23.0344,9400.0
2010-02-16 10:30:00,27.61,27.62,27.59,27.6,13600.0,23.0428,23.0511,23.0261,23.0344,13600.0
2010-02-16 10:35:00,27.6,27.6,27.58,27.59,15000.0,23.0344,23.0344,23.0177,23.0261,15000.0
2010-02-16 10:40:00,27.59,27.61,27.58,27.58,11400.0,23.0261,23.0428,23.0177,23.0177,11400.0
2010-02-16 10:45:00,27.59,27.61,27.58,27.6,8000.0,23.0261,23.0428,23.0177,23.0344,8000.0
2010-02-16 10:50:00,27.59,27.59,27.55,27.57,11000.0,23.0261,23.0261,22.9927,23.0094,11000.0
2010-02-16 10:55:00,27.58,27.58,27.54,27.54,6800.0,23.0177,23.0177,22.9844,22.9844,6800.0
2010-02-16 11:00:00,27.54,27.55,27.52,27.53,9000.0,22.9844,22.9927,22.9677,22.976,9000.0
2010-02-16 11:05:00,27.54,27.54,27.5,27.5,10000.0,22.9844,22.9844,22.951,22.951,10000.0
2010-02-16 11:10:00,27.51,27.52,27.5,27.52,11000.0,22.9593,22.9677,22.951,22.9677,11000.0
2010-02-16 11:15:00,27.52,27.52,27.5,27.5,5600.0,22.9677,22.9677,22.951,22.951,5600.0
2010-02-16 11:20:00,27.5,27.55,27.5,27.54,7200.0,22.951,22.9927,22.951,22.9844,7200.0
2010-02-16 11:25:00,27.55,27.57,27.54,27.56,5800.0,22.9927,23.0094,22.9844,23.001,5800.0
2010-02-16 11:30:00,27.56,27.59,27.56,27.58,4000.0,23.001,23.0261,23.001,23.0177,4000.0
2010-02-16 11:35:00,27.58,27.6,27.58,27.6,1800.0,23.0177,23.0344,23.0177,23.0344,1800.0
2010-02-16 11:40:00,27.6,27.66,27.6,27.64,5800.0,23.0344,23.0845,23.0344,23.0678,5800.0
2010-02-16 11:45:00,27.63,27.63,27.6,27.61,9000.0,23.0595,23.0595,23.0344,23.0428,9000.0
2010-02-16 11:50:00,27.61,27.61,27.6,27.6,5800.0,23.0428,23.0428,23.0344,23.0344,5800.0
2010-02-16 11:55:00,27.61,27.61,27.6,27.61,3400.0,23.0428,23.0428,23.0344,23.0428,3400.0
2010-02-16 12:00:00,27.61,27.64,27.61,27.64,2600.0,23.0428,23.0678,23.0428,23.0678,2600.0
2010-02-16 12:05:00,27.63,27.66,27.63,27.66,7000.0,23.0595,23.0845,23.0595,23.0845,7000.0
2010-02-16 12:10:00,27.65,27.66,27.64,27.66,6400.0,23.0762,23.0845,23.0678,23.0845,6400.0
2010-02-16 12:15:00,27.68,27.68,27.65,27.65,3000.0,23.1012,23.1012,23.0762,23.0762,3000.0
2010-02-16 12:20:00,27.66,27.69,27.66,27.68,3600.0,23.0845,23.1095,23.0845,23.1012,3600.0
2010-02-16 12:25:00,27.68,27.69,27.66,27.66,4400.0,23.1012,23.1095,23.0845,23.0845,4400.0
2010-02-16 12:30:00,27.66,27.66,27.66,27.66,1000.0,23.0845,23.0845,23.0845,23.0845,1000.0
2010-02-16 12:35:00,27.67,27.68,27.67,27.68,3000.0,23.0928,23.1012,23.0928,23.1012,3000.0
2010-02-16 12:40:00,27.67,27.68,27.67,27.67,2200.0,23.0928,23.1012,23.0928,23.0928,2200.0
2010-02-16 12:45:00,27.66,27.68,27.66,27.68,800.0,23.0845,23.1012,23.0845,23.1012,800.0
2010-02-16 12:50:00,27.69,27.69,27.68,27.69,2200.0,23.1095,23.1095,23.1012,23.1095,2200.0
2010-02-16 12:55:00,27.71,27.72,27.69,27.69,5000.0,23.1262,23.1346,23.1095,23.1095,5000.0
2010-02-16 13:00:00,27.7,27.71,27.68,27.71,2000.0,23.1179,23.1262,23.1012,23.1262,2000.0
2010-02-16 13:05:00,27.72,27.72,27.71,27.71,3000.0,23.1346,23.1346,23.1262,23.1262,3000.0
2010-02-16 13:10:00,27.71,27.73,27.7,27.7,1800.0,23.1262,23.1429,23.1179,23.1179,1800.0
2010-02-16 13:15:00,27.71,27.73,27.7,27.72,1600.0,23.1262,23.1429,23.1179,23.1346,1600.0
2010-02-16 13:20:00,27.71,27.71,27.69,27.69,2800.0,23.1262,23.1262,23.1095,23.1095,2800.0
2010-02-16 13:25:00,27.69,27.7,27.68,27.68,3000.0,23.1095,23.1179,23.1012,23.1012,3000.0
2010-02-16 13:30:00,27.68,27.71,27.68,27.7,11800.0,23.1012,23.1262,23.1012,23.1179,11800.0
2010-02-16 13:35:00,27.69,27.71,27.68,27.71,8800.0,23.1095,23.1262,23.1012,23.1262,8800.0
2010-02-16 13:40:00,27.7,27.71,27.7,27.71,10400.0,23.1179,23.1262,23.1179,23.1262,10400.0
2010-02-16 13:45:00,27.71,27.71,27.7,27.71,6000.0,23.1262,23.1262,23.1179,23.1262,6000.0
2010-02-16 13:50:00,27.71,27.72,27.7,27.71,9000.0,23.1262,23.1346,23.1179,23.1262,9000.0
2010-02-16 13:55:00,27.71,27.74,27.7,27.72,14600.0,23.1262,23.1513,23.1179,23.1346,14600.0
2010-02-16 14:00:00,27.72,27.73,27.7,27.72,16000.0,23.1346,23.1429,23.1179,23.1346,16000.0
2010-02-16 14:05:00,27.72,27.73,27.71,27.71,5800.0,23.1346,23.1429,23.1262,23.1262,5800.0
2010-02-16 14:10:00,27.71,27.72,27.68,27.7,43200.0,23.1262,23.1346,23.1012,23.1179,43200.0
2010-02-16 14:15:00,27.7,27.7,27.67,27.67,6600.0,23.1179,23.1179,23.0928,23.0928,6600.0
2010-02-16 14:20:00,27.68,27.68,27.66,27.67,5400.0,23.1012,23.1012,23.0845,23.0928,5400.0
2010-02-16 14:25:00,27.67,27.7,27.66,27.67,9000.0,23.0928,23.1179,23.0845,23.0928,9000.0
2010-02-16 14:30:00,27.67,27.67,27.61,27.61,13600.0,23.0928,23.0928,23.0428,23.0428,13600.0
2010-02-16 14:35:00,27.61,27.64,27.61,27.61,10800.0,23.0428,23.0678,23.0428,23.0428,10800.0
2010-02-16 14:40:00,27.61,27.65,27.61,27.64,6400.0,23.0428,23.0762,23.0428,23.0678,6400.0
2010-02-16 14:45:00,27.65,27.68,27.65,27.68,22600.0,23.0762,23.1012,23.0762,23.1012,22600.0
2010-02-16 14:50:00,27.68,27.71,27.66,27.7,22000.0,23.1012,23.1262,23.0845,23.1179,22000.0
2010-02-16 14:55:00,27.7,27.7,27.66,27.66,11800.0,23.1179,23.1179,23.0845,23.0845,11800.0
2010-02-16 15:00:00,27.67,27.68,27.66,27.68,11000.0,23.0928,23.1012,23.0845,23.1012,11000.0
2010-02-16 15:05:00,27.68,27.68,27.67,27.67,11600.0,23.1012,23.1012,23.0928,23.0928,11600.0
2010-02-16 15:10:00,27.68,27.72,27.68,27.7,29800.0,23.1012,23.1346,23.1012,23.1179,29800.0
2010-02-16 15:15:00,27.7,27.71,27.68,27.7,7000.0,23.1179,23.1262,23.1012,23.1179,7000.0
2010-02-16 15:20:00,27.7,27.71,27.69,27.7,13000.0,23.1179,23.1262,23.1095,23.1179,13000.0
2010-02-16 15:25:00,27.7,27.72,27.69,27.71,21400.0,23.1179,23.1346,23.1095,23.1262,21400.0
2010-02-16 15:30:00,27.71,27.75,27.71,27.72,36800.0,23.1262,23.1596,23.1262,23.1346,36800.0
2010-02-16 15:35:00,27.72,27.72,27.7,27.7,26000.0,23.1346,23.1346,23.1179,23.1179,26000.0
2010-02-16 15:40:00,27.7,27.73,27.7,27.73,39600.0,23.1179,23.1429,23.1179,23.1429,39600.0
2010-02-16 15:45:00,27.73,27.74,27.73,27.74,34000.0,23.1429,23.1513,23.1429,23.1513,34000.0
2010-02-16 15:50:00,27.74,27.75,27.71,27.75,54200.0,23.1513,23.1596,23.1262,23.1596,54200.0
2010-02-16 15:55:00,27.75,27.76,27.73,27.74,59400.0,23.1596,23.168,23.1429,23.1513,59400.0
2010-02-17 09:30:00,27.6,27.86,27.57,27.57,8000.0,23.0344,23.2514,23.0094,23.0094,8000.0
2010-02-17 09:35:00,27.63,27.65,27.61,27.62,3600.0,23.0595,23.0762,23.0428,23.0511,3600.0
2010-02-17 09:40:00,27.61,27.61,27.47,27.59,33000.0,23.0428,23.0428,22.9259,23.0261,33000.0
2010-02-17 09:45:00,27.59,27.68,27.57,27.67,14600.0,23.0261,23.1012,23.0094,23.0928,14600.0
2010-02-17 09:50:00,27.67,27.68,27.61,27.68,8800.0,23.0928,23.1012,23.0428,23.1012,8800.0
2010-02-17 09:55:00,27.66,27.66,27.6,27.61,9000.0,23.0845,23.0845,23.0344,23.0428,9000.0
2010-02-17 10:00:00,27.61,27.65,27.61,27.63,16000.0,23.0428,23.0762,23.0428,23.0595,16000.0
2010-02-17 10:05:00,27.65,27.68,27.64,27.68,9200.0,23.0762,23.1012,23.0678,23.1012,9200.0
2010-02-17 10:10:00,27.67,27.7,27.66,27.69,11400.0,23.0928,23.1179,23.0845,23.1095,11400.0
2010-02-17 10:15:00,27.68,27.71,27.62,27.69,27200.0,23.1012,23.1262,23.0511,23.1095,27200.0
2010-02-17 10:20:00,27.7,27.71,27.65,27.69,14400.0,23.1179,23.1262,23.0762,23.1095,14400.0
2010-02-17 10:25:00,27.69,27.7,27.67,27.67,6200.0,23.1095,23.1179,23.0928,23.0928,6200.0
2010-02-17 10:30:00,27.68,27.72,27.68,27.72,35400.0,23.1012,23.1346,23.1012,23.1346,35400.0
2010-02-17 10:35:00,27.7,27.71,27.67,27.68,7800.0,23.1179,23.1262,23.0928,23.1012,7800.0
2010-02-17 10:40:00,27.68,27.69,27.65,27.69,11000.0,23.1012,23.1095,23.0762,23.1095,11000.0
2010-02-17 10:45:00,27.69,27.69,27.67,27.67,7000.0,23.1095,23.1095,23.0928,23.0928,7000.0
2010-02-17 10:50:00,27.69,27.71,27.69,27.7,55200.0,23.1095,23.1262,23.1095,23.1179,55200.0
2010-02-17 10:55:00,27.7,27.71,27.7,27.7,9800.0,23.1179,23.1262,23.1179,23.1179,9800.0
2010-02-17 11:00:00,27.7,27.71,27.68,27.71,10400.0,23.1179,23.1262,23.1012,23.1262,10400.0
2010-02-17 11:05:00,27.7,27.72,27.7,27.7,52800.0,23.1179,23.1346,23.1179,23.1179,52800.0
2010-02-17 11:10:00,27.7,27.74,27.7,27.74,3400.0,23.1179,23.1513,23.1179,23.1513,3400.0
2010-02-17 11:15:00,27.75,27.75,27.73,27.74,6200.0,23.1596,23.1596,23.1429,23.1513,6200.0
2010-02-17 11:20:00,27.74,27.76,27.74,27.76,4800.0,23.1513,23.168,23.1513,23.168,4800.0
2010-02-17 11:25:00,27.75,27.75,27.75,27.75,8400.0,23.1596,23.1596,23.1596,23.1596,8400.0
2010-02-17 11:30:00,27.75,27.75,27.7,27.72,64600.0,23.1596,23.1596,23.1179,23.1346,64600.0
2010-02-17 11:35:00,27.74,27.76,27.74,27.76,1000.0,23.1513,23.168,23.1513,23.168,1000.0
2010-02-17 11:40:00,27.76,27.77,27.76,27.77,7200.0,23.168,23.1763,23.168,23.1763,7200.0
2010-02-17 11:45:00,27.77,27.8,27.77,27.8,8400.0,23.1763,23.2013,23.1763,23.2013,8400.0
2010-02-17 11:50:00,27.8,27.82,27.8,27.81,9800.0,23.2013,23.218,23.2013,23.2097,9800.0
2010-02-17 11:55:00,27.82,27.83,27.82,27.82,1800.0,23.218,23.2264,23.218,23.218,1800.0
2010-02-17 12:00:00,27.83,27.84,27.83,27.84,3400.0,23.2264,23.2347,23.2264,23.2347,3400.0
2010-02-17 12:05:00,27.84,27.84,27.83,27.84,6400.0,23.2347,23.2347,23.2264,23.2347,6400.0
2010-02-17 12:10:00,27.84,27.84,27.83,27.83,5000.0,23.2347,23.2347,23.2264,23.2264,5000.0
2010-02-17 12:15:00,27.83,27.88,27.83,27.87,7600.0,23.2264,23.2681,23.2264,23.2598,7600.0
2010-02-17 12:20:00,27.88,27.88,27.86,27.86,5200.0,23.2681,23.2681,23.2514,23.2514,5200.0
2010-02-17 12:25:00,27.86,27.87,27.86,27.86,2000.0,23.2514,23.2598,23.2514,23.2514,2000.0
2010-02-17 12:30:00,27.86,27.86,27.85,27.85,1600.0,23.2514,23.2514,23.2431,23.2431,1600.0
2010-02-17 12:35:00,27.85,27.86,27.81,27.82,15400.0,23.2431,23.2514,23.2097,23.218,15400.0
2010-02-17 12:40:00,27.83,27.83,27.8,27.8,12000.0,23.2264,23.2264,23.2013,23.2013,12000.0
2010-02-17 12:45:00,27.81,27.81,27.78,27.8,13000.0,23.2097,23.2097,23.1847,23.2013,13000.0
2010-02-17 12:50:00,27.81,27.81,27.81,27.81,400.0,23.2097,23.2097,23.2097,23.2097,400.0
2010-02-17 12:55:00,27.81,27.84,27.81,27.84,2400.0,23.2097,23.2347,23.2097,23.2347,2400.0
2010-02-17 13:00:00,27.84,27.87,27.84,27.87,8400.0,23.2347,23.2598,23.2347,23.2598,8400.0
2010-02-17 13:05:00,27.86,27.88,27.86,27.88,3000.0,23.2514,23.2681,23.2514,23.2681,3000.0
2010-02-17 13:10:00,27.88,27.88,27.87,27.88,4400.0,23.2681,23.2681,23.2598,23.2681,4400.0
2010-02-17 13:15:00,27.88,27.88,27.87,27.88,10400.0,23.2681,23.2681,23.2598,23.2681,10400.0
2010-02-17 13:20:00,27.88,27.88,27.87,27.88,8000.0,23.2681,23.2681,23.2598,23.2681,8000.0
2010-02-17 13:25:00,27.88,27.88,27.87,27.87,8400.0,23.2681,23.2681,23.2598,23.2598,8400.0
2010-02-17 13:30:00,27.88,27.88,27.86,27.88,7600.0,23.2681,23.2681,23.2514,23.2681,7600.0
2010-02-17 13:35:00,27.88,27.88,27.86,27.88,9800.0,23.2681,23.2681,23.2514,23.2681,9800.0
2010-02-17 13:40:00,27.88,27.88,27.87,27.87,7000.0,23.2681,23.2681,23.2598,23.2598,7000.0
2010-02-17 13:45:00,27.88,27.88,27.87,27.88,6800.0,23.2681,23.2681,23.2598,23.2681,6800.0
2010-02-17 13:50:00,27.88,27.88,27.87,27.88,8000.0,23.2681,23.2681,23.2598,23.2681,8000.0
2010-02-17 13:55:00,27.87,27.88,27.87,27.88,7400.0,23.2598,23.2681,23.2598,23.2681,7400.0
2010-02-17 14:00:00,27.87,27.92,27.86,27.87,47000.0,23.2598,23.3015,23.2514,23.2598,47000.0
2010-02-17 14:05:00,27.87,27.89,27.83,27.86,30200.0,23.2598,23.2765,23.2264,23.2514,30200.0
2010-02-17 14:10:00,27.86,27.87,27.85,27.85,6600.0,23.2514,23.2598,23.2431,23.2431,6600.0
2010-02-17 14:15:00,27.84,27.85,27.82,27.83,13400.0,23.2347,23.2431,23.218,23.2264,13400.0
2010-02-17 14:20:00,27.83,27.86,27.82,27.86,14800.0,23.2264,23.2514,23.218,23.2514,14800.0
2010-02-17 14:25:00,27.86,27.86,27.85,27.86,7600.0,23.2514,23.2514,23.2431,23.2514,7600.0
2010-02-17 14:30:00,27.86,27.86,27.84,27.85,11400.0,23.2514,23.2514,23.2347,23.2431,11400.0
2010-02-17 14:35:00,27.85,27.86,27.84,27.85,8400.0,23.2431,23.2514,23.2347,23.2431,8400.0
2010-02-17 14:40:00,27.85,27.86,27.85,27.85,13000.0,23.2431,23.2514,23.2431,23.2431,13000.0
2010-02-17 14:45:00,27.85,27.86,27.83,27.84,8000.0,23.2431,23.2514,23.2264,23.2347,8000.0
2010-02-17 14:50:00,27.83,27.86,27.83,27.86,9200.0,23.2264,23.2514,23.2264,23.2514,9200.0
2010-02-17 14:55:00,27.86,27.88,27.86,27.88,21000.0,23.2514,23.2681,23.2514,23.2681,21000.0
2010-02-17 15:00:00,27.88,27.88,27.87,27.88,9400.0,23.2681,23.2681,23.2598,23.2681,9400.0
2010-02-17 15:05:00,27.88,27.88,27.83,27.83,24600.0,23.2681,23.2681,23.2264,23.2264,24600.0
2010-02-17 15:10:00,27.83,27.84,27.81,27.82,31400.0,23.2264,23.2347,23.2097,23.218,31400.0
2010-02-17 15:15:00,27.82,27.82,27.78,27.79,42000.0,23.218,23.218,23.1847,23.193,42000.0
2010-02-17 15:20:00,27.8,27.81,27.77,27.78,28200.0,23.2013,23.2097,23.1763,23.1847,28200.0
2010-02-17 15:25:00,27.78,27.8,27.77,27.8,26200.0,23.1847,23.2013,23.1763,23.2013,26200.0
2010-02-17 15:30:00,27.8,27.84,27.8,27.84,27800.0,23.2013,23.2347,23.2013,23.2347,27800.0
2010-02-17 15:35:00,27.84,27.87,27.84,27.85,34800.0,23.2347,23.2598,23.2347,23.2431,34800.0
2010-02-17 15:40:00,27.86,27.86,27.85,27.86,29200.0,23.2514,23.2514,23.2431,23.2514,29200.0
2010-02-17 15:45:00,27.86,27.88,27.86,27.88,43400.0,23.2514,23.2681,23.2514,23.2681,43400.0
2010-02-17 15:50:00,27.88,27.91,27.87,27.88,40400.0,23.2681,23.2931,23.2598,23.2681,40400.0
2010-02-17 15:55:00,27.88,27.93,27.87,27.92,71600.0,23.2681,23.3098,23.2598,23.3015,71600.0
2010-02-18 09:30:00,27.91,28.0,27.91,27.99,29400.0,23.2931,23.3683,23.2931,23.3599,29400.0
2010-02-18 09:35:00,28.0,28.0,27.93,27.95,50400.0,23.3683,23.3683,23.3098,23.3265,50400.0
2010-02-18 09:40:00,27.95,27.99,27.93,27.96,11000.0,23.3265,23.3599,23.3098,23.3349,11000.0
2010-02-18 09:45:00,27.95,27.96,27.91,27.92,9600.0,23.3265,23.3349,23.2931,23.3015,9600.0
2010-02-18 09:50:00,27.92,27.96,27.92,27.96,3000.0,23.3015,23.3349,23.3015,23.3349,3000.0
2010-02-18 09:55:00,27.96,27.96,27.95,27.95,1800.0,23.3349,23.3349,23.3265,23.3265,1800.0
2010-02-18 10:00:00,27.95,27.97,27.93,27.96,10600.0,23.3265,23.3432,23.3098,23.3349,10600.0
2010-02-18 10:05:00,27.96,28.0,27.95,27.99,14000.0,23.3349,23.3683,23.3265,23.3599,14000.0
2010-02-18 10:10:00,27.99,28.0,27.97,27.99,7200.0,23.3599,23.3683,23.3432,23.3599,7200.0
2010-02-18 10:15:00,27.98,28.0,27.97,28.0,5200.0,23.3516,23.3683,23.3432,23.3683,5200.0
2010-02-18 10:20:00,28.0,28.0,27.97,27.98,6600.0,23.3683,23.3683,23.3432,23.3516,6600.0
2010-02-18 10:25:00,27.99,28.0,27.96,27.98,6200.0,23.3599,23.3683,23.3349,23.3516,6200.0
2010-02-18 10:30:00,27.98,27.99,27.97,27.99,5200.0,23.3516,23.3599,23.3432,23.3599,5200.0
2010-02-18 10:35:00,27.99,28.0,27.98,28.0,10600.0,23.3599,23.3683,23.3516,23.3683,10600.0
2010-02-18 10:40:00,28.0,28.05,28.0,28.04,89600.0,23.3683,23.41,23.3683,23.4016,89600.0
2010-02-18 10:45:00,28.04,28.07,28.04,28.06,7800.0,23.4016,23.4267,23.4016,23.4183,7800.0
2010-02-18 10:50:00,28.06,28.09,28.06,28.09,9200.0,23.4183,23.4434,23.4183,23.4434,9200.0
2010-02-18 10:55:00,28.09,28.29,28.09,28.25,112600.0,23.4434,23.6103,23.4434,23.5769,112600.0
2010-02-18 11:00:00,28.24,28.32,28.23,28.31,57400.0,23.5686,23.6353,23.5602,23.627,57400.0
2010-02-18 11:05:00,28.31,28.32,28.27,28.27,23600.0,23.627,23.6353,23.5936,23.5936,23600.0
2010-02-18 11:10:00,28.27,28.27,28.25,28.26,20600.0,23.5936,23.5936,23.5769,23.5853,20600.0
2010-02-18 11:15:00,28.26,28.27,28.25,28.26,14400.0,23.5853,23.5936,23.5769,23.5853,14400.0
2010-02-18 11:20:00,28.26,28.28,28.25,28.27,13200.0,23.5853,23.6019,23.5769,23.5936,13200.0
2010-02-18 11:25:00,28.27,28.29,28.24,28.28,25000.0,23.5936,23.6103,23.5686,23.6019,25000.0
2010-02-18 11:30:00,28.28,28.29,28.28,28.29,13200.0,23.6019,23.6103,23.6019,23.6103,13200.0
2010-02-18 11:35:00,28.28,28.39,28.28,28.38,25400.0,23.6019,23.6937,23.6019,23.6854,25400.0
2010-02-18 11:40:00,28.38,28.41,28.31,28.41,29000.0,23.6854,23.7104,23.627,23.7104,29000.0
2010-02-18 11:45:00,28.41,28.47,28.4,28.4,54800.0,23.7104,23.7605,23.7021,23.7021,54800.0
2010-02-18 11:50:00,28.4,28.44,28.4,28.44,25600.0,23.7021,23.7355,23.7021,23.7355,25600.0
2010-02-18 11:55:00,28.45,28.47,28.4,28.47,39000.0,23.7438,23.7605,23.7021,23.7605,39000.0
2010-02-18 12:00:00,28.47,28.48,28.43,28.43,35800.0,23.7605,23.7689,23.7271,23.7271,35800.0
2010-02-18 12:05:00,28.43,28.49,28.43,28.47,41000.0,23.7271,23.7772,23.7271,23.7605,41000.0
2010-02-18 12:10:00,28.47,28.52,28.45,28.51,84600.0,23.7605,23.8022,23.7438,23.7939,84600.0
2010-02-18 12:15:00,28.52,28.59,28.49,28.58,23400.0,23.8022,23.8607,23.7772,23.8523,23400.0
2010-02-18 12:20:00,28.58,28.59,28.51,28.55,25400.0,23.8523,23.8607,23.7939,23.8273,25400.0
2010-02-18 12:25:00,28.54,28.54,28.5,28.52,16600.0,23.8189,23.8189,23.7856,23.8022,16600.0
2010-02-18 12:30:00,28.51,28.52,28.5,28.5,21800.0,23.7939,23.8022,23.7856,23.7856,21800.0
2010-02-18 12:35:00,28.5,28.5,28.5,28.5,22800.0,23.7856,23.7856,23.7856,23.7856,22800.0
2010-02-18 12:40:00,28.5,28.52,28.5,28.5,11200.0,23.7856,23.8022,23.7856,23.7856,11200.0
2010-02-18 12:45:00,28.51,28.51,28.5,28.5,22800.0,23.7939,23.7939,23.7856,23.7856,22800.0
2010-02-18 12:50:00,28.5,28.51,28.5,28.5,9400.0,23.7856,23.7939,23.7856,23.7856,9400.0
2010-02-18 12:55:00,28.5,28.53,28.5,28.51,16000.0,23.7856,23.8106,23.7856,23.7939,16000.0
2010-02-18 13:00:00,28.52,28.52,28.5,28.52,8600.0,23.8022,23.8022,23.7856,23.8022,8600.0
2010-02-18 13:05:00,28.51,28.51,28.5,28.5,17400.0,23.7939,23.7939,23.7856,23.7856,17400.0
2010-02-18 13:10:00,28.5,28.5,28.5,28.5,8600.0,23.7856,23.7856,23.7856,23.7856,8600.0
2010-02-18 13:15:00,28.5,28.51,28.5,28.5,12600.0,23.7856,23.7939,23.7856,23.7856,12600.0
2010-02-18 13:20:00,28.5,28.5,28.5,28.5,6600.0,23.7856,23.7856,23.7856,23.7856,6600.0
2010-02-18 13:25:00,28.5,28.52,28.5,28.52,8000.0,23.7856,23.8022,23.7856,23.8022,8000.0
2010-02-18 13:30:00,28.52,28.53,28.51,28.53,10600.0,23.8022,23.8106,23.7939,23.8106,10600.0
2010-02-18 13:35:00,28.53,28.54,28.5,28.51,25200.0,23.8106,23.8189,23.7856,23.7939,25200.0
2010-02-18 13:40:00,28.51,28.52,28.5,28.5,17200.0,23.7939,23.8022,23.7856,23.7856,17200.0
2010-02-18 13:45:00,28.5,28.52,28.5,28.52,8800.0,23.7856,23.8022,23.7856,23.8022,8800.0
2010-02-18 13:50:00,28.52,28.54,28.52,28.54,11800.0,23.8022,23.8189,23.8022,23.8189,11800.0
2010-02-18 13:55:00,28.54,28.55,28.53,28.53,22200.0,23.8189,23.8273,23.8106,23.8106,22200.0
2010-02-18 14:00:00,28.53,28.54,28.53,28.53,14200.0,23.8106,23.8189,23.8106,23.8106,14200.0
2010-02-18 14:05:00,28.53,28.53,28.51,28.52,14800.0,23.8106,23.8106,23.7939,23.8022,14800.0
2010-02-18 14:10:00,28.52,28.53,28.51,28.53,11200.0,23.8022,23.8106,23.7939,23.8106,11200.0
2010-02-18 14:15:00,28.53,28.57,28.52,28.57,38600.0,23.8106,23.844,23.8022,23.844,38600.0
2010-02-18 14:20:00,28.57,28.58,28.55,28.56,12000.0,23.844,23.8523,23.8273,23.8356,12000.0
2010-02-18 14:25:00,28.55,28.6,28.55,28.56,33000.0,23.8273,23.869,23.8273,23.8356,33000.0
2010-02-18 14:30:00,28.56,28.58,28.56,28.57,15200.0,23.8356,23.8523,23.8356,23.844,15200.0
2010-02-18 14:35:00,28.56,28.6,28.56,28.58,12000.0,23.8356,23.869,23.8356,23.8523,12000.0
2010-02-18 14:40:00,28.58,28.59,28.56,28.58,16200.0,23.8523,23.8607,23.8356,23.8523,16200.0
2010-02-18 14:45:00,28.57,28.58,28.57,28.58,20000.0,23.844,23.8523,23.844,23.8523,20000.0
2010-02-18 14:50:00,28.58,28.58,28.52,28.53,28400.0,23.8523,23.8523,23.8022,23.8106,28400.0
2010-02-18 14:55:00,28.53,28.53,28.52,28.52,11000.0,23.8106,23.8106,23.8022,23.8022,11000.0
2010-02-18 15:00:00,28.52,28.52,28.5,28.51,31600.0,23.8022,23.8022,23.7856,23.7939,31600.0
2010-02-18 15:05:00,28.51,28.54,28.51,28.54,20600.0,23.7939,23.8189,23.7939,23.8189,20600.0
2010-02-18 15:10:00,28.54,28.56,28.53,28.54,20200.0,23.8189,23.8356,23.8106,23.8189,20200.0
2010-02-18 15:15:00,28.54,28.56,28.53,28.55,19800.0,23.8189,23.8356,23.8106,23.8273,19800.0
2010-02-18 15:20:00,28.55,28.58,28.55,28.58,16800.0,23.8273,23.8523,23.8273,23.8523,16800.0
2010-02-18 15:25:00,28.58,28.58,28.57,28.57,15200.0,23.8523,23.8523,23.844,23.844,15200.0
2010-02-18 15:30:00,28.57,28.61,28.57,28.61,38200.0,23.844,23.8774,23.844,23.8774,38200.0
2010-02-18 15:35:00,28.61,28.65,28.6,28.6,48000.0,23.8774,23.9107,23.869,23.869,48000.0
2010-02-18 15:40:00,28.61,28.67,28.61,28.66,44400.0,23.8774,23.9274,23.8774,23.9191,44400.0
2010-02-18 15:45:00,28.66,28.75,28.66,28.74,98800.0,23.9191,23.9942,23.9191,23.9859,98800.0
2010-02-18 15:50:00,28.74,28.75,28.68,28.75,102600.0,23.9859,23.9942,23.9358,23.9942,102600.0
2010-02-18 15:55:00,28.74,28.77,28.72,28.73,120200.0,23.9859,24.0109,23.9692,23.9775,120200.0
2010-02-19 09:30:00,28.65,28.7,28.61,28.67,41200.0,23.9107,23.9525,23.8774,23.9274,41200.0
2010-02-19 09:35:00,28.73,28.74,28.5,28.57,68000.0,23.9775,23.9859,23.7856,23.844,68000.0
2010-02-19 09:40:00,28.61,28.71,28.52,28.62,56600.0,23.8774,23.9608,23.8022,23.8857,56600.0
2010-02-19 09:45:00,28.62,28.64,28.57,28.6,24000.0,23.8857,23.9024,23.844,23.869,24000.0
2010-02-19 09:50:00,28.6,28.66,28.57,28.63,33600.0,23.869,23.9191,23.844,23.894,33600.0
2010-02-19 09:55:00,28.61,28.7,28.61,28.66,10800.0,23.8774,23.9525,23.8774,23.9191,10800.0
2010-02-19 10:00:00,28.65,28.65,28.62,28.63,46800.0,23.9107,23.9107,23.8857,23.894,46800.0
2010-02-19 10:05:00,28.63,28.68,28.62,28.68,22200.0,23.894,23.9358,23.8857,23.9358,22200.0
2010-02-19 10:10:00,28.68,28.68,28.63,28.63,11400.0,23.9358,23.9358,23.894,23.894,11400.0
2010-02-19 10:15:00,28.63,28.63,28.63,28.63,4200.0,23.894,23.894,23.894,23.894,4200.0
2010-02-19 10:20:00,28.63,28.66,28.61,28.65,15800.0,23.894,23.9191,23.8774,23.9107,15800.0
2010-02-19 10:25:00,28.65,28.71,28.65,28.71,9000.0,23.9107,23.9608,23.9107,23.9608,9000.0
2010-02-19 10:30:00,28.71,28.71,28.69,28.71,8000.0,23.9608,23.9608,23.9441,23.9608,8000.0
2010-02-19 10:35:00,28.7,28.73,28.7,28.72,15600.0,23.9525,23.9775,23.9525,23.9692,15600.0
2010-02-19 10:40:00,28.73,28.75,28.73,28.73,9800.0,23.9775,23.9942,23.9775,23.9775,9800.0
2010-02-19 10:45:00,28.73,28.75,28.73,28.73,19400.0,23.9775,23.9942,23.9775,23.9775,19400.0
2010-02-19 10:50:00,28.7,28.73,28.7,28.72,9400.0,23.9525,23.9775,23.9525,23.9692,9400.0
2010-02-19 10:55:00,28.72,28.74,28.71,28.74,3400.0,23.9692,23.9859,23.9608,23.9859,3400.0
2010-02-19 11:00:00,28.73,28.75,28.73,28.74,11800.0,23.9775,23.9942,23.9775,23.9859,11800.0
2010-02-19 11:05:00,28.74,28.8,28.74,28.77,45200.0,23.9859,24.0359,23.9859,24.0109,45200.0
2010-02-19 11:10:00,28.76,28.79,28.75,28.79,10200.0,24.0025,24.0276,23.9942,24.0276,10200.0
2010-02-19 11:15:00,28.79,28.81,28.75,28.79,21600.0,24.0276,24.0443,23.9942,24.0276,21600.0
2010-02-19 11:20:00,28.8,28.85,28.79,28.8,51000.0,24.0359,24.0777,24.0276,24.0359,51000.0
2010-02-19 11:25:00,28.8,28.8,28.77,28.78,10400.0,24.0359,24.0359,24.0109,24.0192,10400.0
2010-02-19 11:30:00,28.78,28.79,28.77,28.79,22800.0,24.0192,24.0276,24.0109,24.0276,22800.0
2010-02-19 11:35:00,28.79,28.79,28.74,28.75,54200.0,24.0276,24.0276,23.9859,23.9942,54200.0
2010-02-19 11:40:00,28.75,28.77,28.73,28.73,25600.0,23.9942,24.0109,23.9775,23.9775,25600.0
2010-02-19 11:45:00,28.73,28.74,28.72,28.72,18000.0,23.9775,23.9859,23.9692,23.9692,18000.0
2010-02-19 11:50:00,28.72,28.75,28.72,28.75,9400.0,23.9692,23.9942,23.9692,23.9942,9400.0
2010-02-19 11:55:00,28.75,28.78,28.74,28.75,57800.0,23.9942,24.0192,23.9859,23.9942,57800.0
2010-02-19 12:00:00,28.75,28.77,28.74,28.75,90400.0,23.9942,24.0109,23.9859,23.9942,90400.0
2010-02-19 12:05:00,28.75,28.75,28.74,28.74,36400.0,23.9942,23.9942,23.9859,23.9859,36400.0
2010-02-19 12:10:00,28.74,28.77,28.74,28.77,9600.0,23.9859,24.0109,23.9859,24.0109,9600.0
2010-02-19 12:15:00,28.76,28.76,28.72,28.73,14400.0,24.0025,24.0025,23.9692,23.9775,14400.0
2010-02-19 12:20:00,28.73,28.75,28.73,28.75,8600.0,23.9775,23.9942,23.9775,23.9942,8600.0
2010-02-19 12:25:00,28.75,28.75,28.71,28.71,19800.0,23.9942,23.9942,23.9608,23.9608,19800.0
2010-02-19 12:30:00,28.71,28.74,28.71,28.73,9000.0,23.9608,23.9859,23.9608,23.9775,9000.0
2010-02-19 12:35:00,28.75,28.75,28.74,28.75,8000.0,23.9942,23.9942,23.9859,23.9942,8000.0
2010-02-19 12:40:00,28.75,28.77,28.74,28.75,43400.0,23.9942,24.0109,23.9859,23.9942,43400.0
2010-02-19 12:45:00,28.75,28.75,28.75,28.75,6600.0,23.9942,23.9942,23.9942,23.9942,6600.0
2010-02-19 12:50:00,28.75,28.75,28.74,28.75,2600.0,23.9942,23.9942,23.9859,23.9942,2600.0
2010-02-19 12:55:00,28.75,28.75,28.75,28.75,7800.0,23.9942,23.9942,23.9942,23.9942,7800.0
2010-02-19 13:00:00,28.75,28.75,28.74,28.75,5800.0,23.9942,23.9942,23.9859,23.9942,5800.0
2010-02-19 13:05:00,28.74,28.77,28.74,28.75,4400.0,23.9859,24.0109,23.9859,23.9942,4400.0
2010-02-19 13:10:00,28.77,28.78,28.75,28.76,15400.0,24.0109,24.0192,23.9942,24.0025,15400.0
2010-02-19 13:15:00,28.76,28.77,28.75,28.76,7600.0,24.0025,24.0109,23.9942,24.0025,7600.0
2010-02-19 13:20:00,28.77,28.77,28.74,28.74,4600.0,24.0109,24.0109,23.9859,23.9859,4600.0
2010-02-19 13:25:00,28.74,28.74,28.69,28.72,9400.0,23.9859,23.9859,23.9441,23.9692,9400.0
2010-02-19 13:30:00,28.72,28.73,28.72,28.73,1800.0,23.9692,23.9775,23.9692,23.9775,1800.0
2010-02-19 13:35:00,28.74,28.75,28.73,28.73,5800.0,23.9859,23.9942,23.9775,23.9775,5800.0
2010-02-19 13:40:00,28.73,28.73,28.71,28.71,4800.0,23.9775,23.9775,23.9608,23.9608,4800.0
2010-02-19 13:45:00,28.71,28.71,28.69,28.69,9000.0,23.9608,23.9608,23.9441,23.9441,9000.0
2010-02-19 13:50:00,28.69,28.7,28.68,28.69,9000.0,23.9441,23.9525,23.9358,23.9441,9000.0
2010-02-19 13:55:00,28.68,28.72,28.68,28.72,6200.0,23.9358,23.9692,23.9358,23.9692,6200.0
2010-02-19 14:00:00,28.71,28.72,28.69,28.7,6000.0,23.9608,23.9692,23.9441,23.9525,6000.0
2010-02-19 14:05:00,28.69,28.7,28.67,28.68,31200.0,23.9441,23.9525,23.9274,23.9358,31200.0
2010-02-19 14:10:00,28.68,28.74,28.68,28.74,15000.0,23.9358,23.9859,23.9358,23.9859,15000.0
2010-02-19 14:15:00,28.73,28.77,28.73,28.75,45200.0,23.9775,24.0109,23.9775,23.9942,45200.0
2010-02-19 14:20:00,28.75,28.77,28.74,28.74,25200.0,23.9942,24.0109,23.9859,23.9859,25200.0
2010-02-19 14:25:00,28.74,28.75,28.74,28.74,3800.0,23.9859,23.9942,23.9859,23.9859,3800.0
2010-02-19 14:30:00,28.74,28.77,28.74,28.76,19800.0,23.9859,24.0109,23.9859,24.0025,19800.0
2010-02-19 14:35:00,28.76,28.77,28.74,28.77,21200.0,24.0025,24.0109,23.9859,24.0109,21200.0
2010-02-19 14:40:00,28.77,28.78,28.74,28.74,32000.0,24.0109,24.0192,23.9859,23.9859,32000.0
2010-02-19 14:45:00,28.74,28.75,28.72,28.73,17000.0,23.9859,23.9942,23.9692,23.9775,17000.0
2010-02-19 14:50:00,28.73,28.73,28.72,28.72,5600.0,23.9775,23.9775,23.9692,23.9692,5600.0
2010-02-19 14:55:00,28.73,28.74,28.7,28.7,5200.0,23.9775,23.9859,23.9525,23.9525,5200.0
2010-02-19 15:00:00,28.7,28.73,28.69,28.72,14600.0,23.9525,23.9775,23.9441,23.9692,14600.0
2010-02-19 15:05:00,28.73,28.76,28.73,28.74,25600.0,23.9775,24.0025,23.9775,23.9859,25600.0
2010-02-19 15:10:00,28.74,28.75,28.68,28.68,48800.0,23.9859,23.9942,23.9358,23.9358,48800.0
2010-02-19 15:15:00,28.68,28.74,28.68,28.74,34200.0,23.9358,23.9859,23.9358,23.9859,34200.0
2010-02-19 15:20:00,28.73,28.75,28.73,28.74,10800.0,23.9775,23.9942,23.9775,23.9859,10800.0
2010-02-19 15:25:00,28.74,28.77,28.74,28.74,15200.0,23.9859,24.0109,23.9859,23.9859,15200.0
2010-02-19 15:30:00,28.74,28.78,28.74,28.75,89800.0,23.9859,24.0192,23.9859,23.9942,89800.0
2010-02-19 15:35:00,28.75,28.76,28.72,28.72,26600.0,23.9942,24.0025,23.9692,23.9692,26600.0
2010-02-19 15:40:00,28.73,28.77,28.73,28.76,40000.0,23.9775,24.0109,23.9775,24.0025,40000.0
2010-02-19 15:45:00,28.76,28.76,28.74,28.75,38000.0,24.0025,24.0025,23.9859,23.9942,38000.0
2010-02-19 15:50:00,28.75,28.75,28.73,28.75,59800.0,23.9942,23.9942,23.9775,23.9942,59800.0
2010-02-19 15:55:00,28.75,28.75,28.7,28.72,50400.0,23.9942,23.9942,23.9525,23.9692,50400.0
2010-02-22 09:30:00,28.86,28.86,28.58,28.84,18600.0,24.086,24.086,23.8523,24.0693,18600.0
2010-02-22 09:35:00,28.85,28.93,28.83,28.92,12600.0,24.0777,24.1444,24.061,24.1361,12600.0
2010-02-22 09:40:00,28.9,28.91,28.87,28.88,16200.0,24.1194,24.1277,24.0943,24.1027,16200.0
2010-02-22 09:45:00,28.88,28.93,28.86,28.88,34800.0,24.1027,24.1444,24.086,24.1027,34800.0
2010-02-22 09:50:00,28.88,28.98,28.85,28.97,41400.0,24.1027,24.1861,24.0777,24.1778,41400.0
2010-02-22 09:55:00,28.97,28.97,28.92,28.92,14200.0,24.1778,24.1778,24.1361,24.1361,14200.0
2010-02-22 10:00:00,28.92,28.93,28.83,28.88,30200.0,24.1361,24.1444,24.061,24.1027,30200.0
2010-02-22 10:05:00,28.88,28.91,28.88,28.89,27000.0,24.1027,24.1277,24.1027,24.111,27000.0
2010-02-22 10:10:00,28.89,28.92,28.88,28.89,16400.0,24.111,24.1361,24.1027,24.111,16400.0
2010-02-22 10:15:00,28.9,28.92,28.9,28.91,13000.0,24.1194,24.1361,24.1194,24.1277,13000.0
2010-02-22 10:20:00,28.91,28.97,28.91,28.95,38400.0,24.1277,24.1778,24.1277,24.1611,38400.0
2010-02-22 10:25:00,28.94,28.98,28.93,28.98,23200.0,24.1528,24.1861,24.1444,24.1861,23200.0
2010-02-22 10:30:00,28.98,29.0,28.98,29.0,47200.0,24.1861,24.2028,24.1861,24.2028,47200.0
2010-02-22 10:35:00,28.99,29.0,28.98,28.99,24200.0,24.1945,24.2028,24.1861,24.1945,24200.0
2010-02-22 10:40:00,28.99,29.0,28.98,29.0,23800.0,24.1945,24.2028,24.1861,24.2028,23800.0
2010-02-22 10:45:00,28.99,29.0,28.99,28.99,6800.0,24.1945,24.2028,24.1945,24.1945,6800.0
2010-02-22 10:50:00,28.99,29.0,28.98,28.99,18600.0,24.1945,24.2028,24.1861,24.1945,18600.0
2010-02-22 10:55:00,28.99,29.0,28.98,28.99,11600.0,24.1945,24.2028,24.1861,24.1945,11600.0
2010-02-22 11:00:00,28.98,29.0,28.98,29.0,5800.0,24.1861,24.2028,24.1861,24.2028,5800.0
2010-02-22 11:05:00,28.99,29.0,28.98,28.99,35400.0,24.1945,24.2028,24.1861,24.1945,35400.0
2010-02-22 11:10:00,28.99,28.99,28.95,28.98,25000.0,24.1945,24.1945,24.1611,24.1861,25000.0
2010-02-22 11:15:00,28.97,29.0,28.97,28.98,22400.0,24.1778,24.2028,24.1778,24.1861,22400.0
2010-02-22 11:20:00,28.97,28.99,28.96,28.99,30000.0,24.1778,24.1945,24.1695,24.1945,30000.0
2010-02-22 11:25:00,28.99,28.99,28.97,28.99,35400.0,24.1945,24.1945,24.1778,24.1945,35400.0
2010-02-22 11:30:00,28.98,29.0,28.98,29.0,17000.0,24.1861,24.2028,24.1861,24.2028,17000.0
2010-02-22 11:35:00,29.0,29.0,28.99,28.99,11000.0,24.2028,24.2028,24.1945,24.1945,11000.0
2010-02-22 11:40:00,28.99,29.0,28.98,28.99,20600.0,24.1945,24.2028,24.1861,24.1945,20600.0
2010-02-22 11:45:00,28.99,28.99,28.97,28.97,6000.0,24.1945,24.1945,24.1778,24.1778,6000.0
2010-02-22 11:50:00,28.97,28.97,28.93,28.93,5800.0,24.1778,24.1778,24.1444,24.1444,5800.0
2010-02-22 11:55:00,28.92,28.96,28.92,28.96,7400.0,24.1361,24.1695,24.1361,24.1695,7400.0
2010-02-22 12:00:00,28.96,28.96,28.96,28.96,4800.0,24.1695,24.1695,24.1695,24.1695,4800.0
2010-02-22 12:05:00,28.96,28.97,28.96,28.96,10800.0,24.1695,24.1778,24.1695,24.1695,10800.0
2010-02-22 12:10:00,28.96,28.98,28.96,28.97,3000.0,24.1695,24.1861,24.1695,24.1778,3000.0
2010-02-22 12:15:00,28.98,28.98,28.96,28.96,6600.0,24.1861,24.1861,24.1695,24.1695,6600.0
2010-02-22 12:20:00,28.96,28.97,28.96,28.97,3200.0,24.1695,24.1778,24.1695,24.1778,3200.0
2010-02-22 12:25:00,28.96,28.98,28.96,28.97,5400.0,24.1695,24.1861,24.1695,24.1778,5400.0
2010-02-22 12:30:00,28.97,28.99,28.97,28.99,6800.0,24.1778,24.1945,24.1778,24.1945,6800.0
2010-02-22 12:35:00,28.99,29.0,28.98,28.99,23600.0,24.1945,24.2028,24.1861,24.1945,23600.0
2010-02-22 12:40:00,28.99,29.0,28.99,28.99,9200.0,24.1945,24.2028,24.1945,24.1945,9200.0
2010-02-22 12:45:00,28.99,29.0,28.98,28.99,16600.0,24.1945,24.2028,24.1861,24.1945,16600.0
2010-02-22 12:50:00,28.99,29.0,28.98,28.99,27400.0,24.1945,24.2028,24.1861,24.1945,27400.0
2010-02-22 12:55:00,28.99,29.0,28.99,29.0,10400.0,24.1945,24.2028,24.1945,24.2028,10400.0
2010-02-22 13:00:00,29.0,29.04,29.0,29.04,58800.0,24.2028,24.2362,24.2028,24.2362,58800.0
2010-02-22 13:05:00,29.03,29.06,29.03,29.06,13400.0,24.2279,24.2529,24.2279,24.2529,13400.0
2010-02-22 13:10:00,29.05,29.08,29.03,29.03,18400.0,24.2446,24.2696,24.2279,24.2279,18400.0
2010-02-22 13:15:00,29.04,29.06,29.03,29.06,5000.0,24.2362,24.2529,24.2279,24.2529,5000.0
2010-02-22 13:20:00,29.07,29.19,29.06,29.14,94800.0,24.2613,24.3614,24.2529,24.3197,94800.0
2010-02-22 13:25:00,29.14,29.14,29.11,29.11,9200.0,24.3197,24.3197,24.2946,24.2946,9200.0
2010-02-22 13:30:00,29.11,29.12,29.11,29.11,9000.0,24.2946,24.303,24.2946,24.2946,9000.0
2010-02-22 13:35:00,29.11,29.12,29.11,29.12,2600.0,24.2946,24.303,24.2946,24.303,2600.0
2010-02-22 13:40:00,29.11,29.12,29.09,29.1,7800.0,24.2946,24.303,24.278,24.2863,7800.0
2010-02-22 13:45:00,29.1,29.13,29.1,29.12,6800.0,24.2863,24.3113,24.2863,24.303,6800.0
2010-02-22 13:50:00,29.11,29.12,29.09,29.09,7200.0,24.2946,24.303,24.278,24.278,7200.0
2010-02-22 13:55:00,29.08,29.11,29.08,29.11,10600.0,24.2696,24.2946,24.2696,24.2946,10600.0
2010-02-22 14:00:00,29.13,29.13,29.11,29.12,12200.0,24.3113,24.3113,24.2946,24.303,12200.0
2010-02-22 14:05:00,29.11,29.11,29.09,29.09,8000.0,24.2946,24.2946,24.278,24.278,8000.0
2010-02-22 14:10:00,29.09,29.1,29.07,29.09,22400.0,24.278,24.2863,24.2613,24.278,22400.0
2010-02-22 14:15:00,29.08,29.09,29.08,29.08,3400.0,24.2696,24.278,24.2696,24.2696,3400.0
2010-02-22 14:20:00,29.08,29.11,29.07,29.07,14200.0,24.2696,24.2946,24.2613,24.2613,14200.0
2010-02-22 14:25:00,29.07,29.09,29.05,29.09,14000.0,24.2613,24.278,24.2446,24.278,14000.0
2010-02-22 14:30:00,29.1,29.11,29.07,29.09,63400.0,24.2863,24.2946,24.2613,24.278,63400.0
2010-02-22 14:35:00,29.08,29.09,29.08,29.08,4800.0,24.2696,24.278,24.2696,24.2696,4800.0
2010-02-22 14:40:00,29.07,29.07,29.05,29.07,11200.0,24.2613,24.2613,24.2446,24.2613,11200.0
2010-02-22 14:45:00,29.07,29.09,29.05,29.08,32200.0,24.2613,24.278,24.2446,24.2696,32200.0
2010-02-22 14:50:00,29.08,29.08,29.07,29.08,4000.0,24.2696,24.2696,24.2613,24.2696,4000.0
2010-02-22 14:55:00,29.08,29.08,29.06,29.06,13800.0,24.2696,24.2696,24.2529,24.2529,13800.0
2010-02-22 15:00:00,29.06,29.06,29.03,29.06,19200.0,24.2529,24.2529,24.2279,24.2529,19200.0
2010-02-22 15:05:00,29.06,29.06,29.04,29.04,10800.0,24.2529,24.2529,24.2362,24.2362,10800.0
2010-02-22 15:10:00,29.04,29.05,29.04,29.05,5400.0,24.2362,24.2446,24.2362,24.2446,5400.0
2010-02-22 15:15:00,29.05,29.05,29.03,29.05,10600.0,24.2446,24.2446,24.2279,24.2446,10600.0
2010-02-22 15:20:00,29.04,29.05,29.01,29.02,15000.0,24.2362,24.2446,24.2112,24.2195,15000.0
2010-02-22 15:25:00,29.02,29.05,29.02,29.05,17400.0,24.2195,24.2446,24.2195,24.2446,17400.0
2010-02-22 15:30:00,29.05,29.06,29.02,29.03,25600.0,24.2446,24.2529,24.2195,24.2279,25600.0
2010-02-22 15:35:00,29.04,29.06,29.03,29.05,13400.0,24.2362,24.2529,24.2279,24.2446,13400.0
2010-02-22 15:40:00,29.05,29.05,28.98,28.98,24400.0,24.2446,24.2446,24.1861,24.1861,24400.0
2010-02-22 15:45:00,28.99,29.0,28.99,29.0,41400.0,24.1945,24.2028,24.1945,24.2028,41400.0
2010-02-22 15:50:00,29.0,29.03,29.0,29.01,35400.0,24.2028,24.2279,24.2028,24.2112,35400.0
2010-02-22 15:55:00,29.01,29.02,28.96,28.98,92400.0,24.2112,24.2195,24.1695,24.1861,92400.0
2010-02-23 09:30:00,28.89,28.95,28.81,28.87,23400.0,24.111,24.1611,24.0443,24.0943,23400.0
2010-02-23 09:35:00,28.88,28.9,28.78,28.78,15000.0,24.1027,24.1194,24.0192,24.0192,15000.0
2010-02-23 09:40:00,28.78,28.8,28.74,28.76,14800.0,24.0192,24.0359,23.9859,24.0025,14800.0
2010-02-23 09:45:00,28.76,28.81,28.75,28.8,35600.0,24.0025,24.0443,23.9942,24.0359,35600.0
2010-02-23 09:50:00,28.8,28.81,28.77,28.81,10400.0,24.0359,24.0443,24.0109,24.0443,10400.0
2010-02-23 09:55:00,28.78,28.8,28.73,28.73,13200.0,24.0192,24.0359,23.9775,23.9775,13200.0
2010-02-23 10:00:00,28.72,28.74,28.61,28.67,15400.0,23.9692,23.9859,23.8774,23.9274,15400.0
2010-02-23 10:05:00,28.67,28.67,28.62,28.67,8400.0,23.9274,23.9274,23.8857,23.9274,8400.0
2010-02-23 10:10:00,28.65,28.65,28.61,28.61,29400.0,23.9107,23.9107,23.8774,23.8774,29400.0
2010-02-23 10:15:00,28.61,28.62,28.59,28.59,18800.0,23.8774,23.8857,23.8607,23.8607,18800.0
2010-02-23 10:20:00,28.57,28.57,28.48,28.49,19000.0,23.844,23.844,23.7689,23.7772,19000.0
2010-02-23 10:25:00,28.48,28.53,28.48,28.5,15200.0,23.7689,23.8106,23.7689,23.7856,15200.0
2010-02-23 10:30:00,28.5,28.52,28.5,28.52,8000.0,23.7856,23.8022,23.7856,23.8022,8000.0
2010-02-23 10:35:00,28.53,28.59,28.53,28.58,6400.0,23.8106,23.8607,23.8106,23.8523,6400.0
2010-02-23 10:40:00,28.57,28.6,28.55,28.6,8400.0,23.844,23.869,23.8273,23.869,8400.0
2010-02-23 10:45:00,28.6,28.63,28.6,28.61,11600.0,23.869,23.894,23.869,23.8774,11600.0
2010-02-23 10:50:00,28.61,28.62,28.6,28.61,5400.0,23.8774,23.8857,23.869,23.8774,5400.0
2010-02-23 10:55:00,28.61,28.66,28.61,28.65,29200.0,23.8774,23.9191,23.8774,23.9107,29200.0
2010-02-23 11:00:00,28.66,28.67,28.62,28.63,12200.0,23.9191,23.9274,23.8857,23.894,12200.0
2010-02-23 11:05:00,28.61,28.61,28.6,28.61,4600.0,23.8774,23.8774,23.869,23.8774,4600.0
2010-02-23 11:10:00,28.61,28.62,28.6,28.62,6000.0,23.8774,23.8857,23.869,23.8857,6000.0
2010-02-23 11:15:00,28.61,28.61,28.61,28.61,2800.0,23.8774,23.8774,23.8774,23.8774,2800.0
2010-02-23 11:20:00,28.61,28.63,28.61,28.62,2400.0,23.8774,23.894,23.8774,23.8857,2400.0
2010-02-23 11:25:00,28.61,28.63,28.59,28.59,6000.0,23.8774,23.894,23.8607,23.8607,6000.0
2010-02-23 11:30:00,28.6,28.61,28.6,28.61,4400.0,23.869,23.8774,23.869,23.8774,4400.0
2010-02-23 11:35:00,28.6,28.6,28.59,28.59,7600.0,23.869,23.869,23.8607,23.8607,7600.0
2010-02-23 11:40:00,28.58,28.58,28.57,28.57,3400.0,23.8523,23.8523,23.844,23.844,3400.0
2010-02-23 11:45:00,28.57,28.57,28.55,28.55,6800.0,23.844,23.844,23.8273,23.8273,6800.0
2010-02-23 11:50:00,28.55,28.56,28.54,28.54,10400.0,23.8273,23.8356,23.8189,23.8189,10400.0
2010-02-23 11:55:00,28.55,28.55,28.5,28.51,7000.0,23.8273,23.8273,23.7856,23.7939,7000.0
2010-02-23 12:00:00,28.5,28.5,28.48,28.49,7200.0,23.7856,23.7856,23.7689,23.7772,7200.0
2010-02-23 12:05:00,28.48,28.49,28.48,28.48,7000.0,23.7689,23.7772,23.7689,23.7689,7000.0
2010-02-23 12:10:00,28.48,28.52,28.48,28.52,12000.0,23.7689,23.8022,23.7689,23.8022,12000.0
2010-02-23 12:15:00,28.52,28.53,28.51,28.53,6400.0,23.8022,23.8106,23.7939,23.8106,6400.0
2010-02-23 12:20:00,28.51,28.52,28.5,28.5,10800.0,23.7939,23.8022,23.7856,23.7856,10800.0
2010-02-23 12:25:00,28.5,28.51,28.5,28.5,4600.0,23.7856,23.7939,23.7856,23.7856,4600.0
2010-02-23 12:30:00,28.51,28.54,28.5,28.54,11800.0,23.7939,23.8189,23.7856,23.8189,11800.0
2010-02-23 12:35:00,28.54,28.54,28.5,28.54,7600.0,23.8189,23.8189,23.7856,23.8189,7600.0
2010-02-23 12:40:00,28.56,28.58,28.55,28.55,3600.0,23.8356,23.8523,23.8273,23.8273,3600.0
2010-02-23 12:45:00,28.55,28.55,28.53,28.54,4000.0,23.8273,23.8273,23.8106,23.8189,4000.0
2010-02-23 12:50:00,28.55,28.56,28.52,28.53,5800.0,23.8273,23.8356,23.8022,23.8106,5800.0
2010-02-23 12:55:00,28.53,28.54,28.5,28.53,8800.0,23.8106,23.8189,23.7856,23.8106,8800.0
2010-02-23 13:00:00,28.53,28.55,28.53,28.53,4200.0,23.8106,23.8273,23.8106,23.8106,4200.0
2010-02-23 13:05:00,28.53,28.53,28.52,28.53,7000.0,23.8106,23.8106,23.8022,23.8106,7000.0
2010-02-23 13:10:00,28.54,28.55,28.53,28.54,7600.0,23.8189,23.8273,23.8106,23.8189,7600.0
2010-02-23 13:15:00,28.54,28.56,28.53,28.56,5200.0,23.8189,23.8356,23.8106,23.8356,5200.0
2010-02-23 13:20:00,28.56,28.57,28.55,28.57,7400.0,23.8356,23.844,23.8273,23.844,7400.0
2010-02-23 13:25:00,28.57,28.59,28.57,28.58,4600.0,23.844,23.8607,23.844,23.8523,4600.0
2010-02-23 13:30:00,28.58,28.58,28.58,28.58,6400.0,23.8523,23.8523,23.8523,23.8523,6400.0
2010-02-23 13:35:00,28.58,28.58,28.58,28.58,1400.0,23.8523,23.8523,23.8523,23.8523,1400.0
2010-02-23 13:40:00,28.59,28.59,28.58,28.58,3600.0,23.8607,23.8607,23.8523,23.8523,3600.0
2010-02-23 13:45:00,28.58,28.6,28.57,28.58,13000.0,23.8523,23.869,23.844,23.8523,13000.0
2010-02-23 13:50:00,28.59,28.59,28.57,28.57,4600.0,23.8607,23.8607,23.844,23.844,4600.0
2010-02-23 13:55:00,28.57,28.57,28.56,28.56,5600.0,23.844,23.844,23.8356,23.8356,5600.0
2010-02-23 14:00:00,28.56,28.56,28.54,28.55,9200.0,23.8356,23.8356,23.8189,23.8273,9200.0
2010-02-23 14:05:00,28.55,28.58,28.55,28.58,6000.0,23.8273,23.8523,23.8273,23.8523,6000.0
2010-02-23 14:10:00,28.58,28.6,28.58,28.6,5800.0,23.8523,23.869,23.8523,23.869,5800.0
2010-02-23 14:15:00,28.6,28.61,28.6,28.6,3600.0,23.869,23.8774,23.869,23.869,3600.0
2010-02-23 14:20:00,28.59,28.6,28.58,28.58,5800.0,23.8607,23.869,23.8523,23.8523,5800.0
2010-02-23 14:25:00,28.58,28.59,28.57,28.57,4600.0,23.8523,23.8607,23.844,23.844,4600.0
2010-02-23 14:30:00,28.57,28.58,28.56,28.58,11400.0,23.844,23.8523,23.8356,23.8523,11400.0
2010-02-23 14:35:00,28.58,28.59,28.55,28.58,17200.0,23.8523,23.8607,23.8273,23.8523,17200.0
2010-02-23 14:40:00,28.58,28.6,28.57,28.58,16000.0,23.8523,23.869,23.844,23.8523,16000.0
2010-02-23 14:45:00,28.57,28.58,28.56,28.58,12000.0,23.844,23.8523,23.8356,23.8523,12000.0
2010-02-23 14:50:00,28.58,28.62,28.58,28.62,7200.0,23.8523,23.8857,23.8523,23.8857,7200.0
2010-02-23 14:55:00,28.61,28.61,28.59,28.59,6000.0,23.8774,23.8774,23.8607,23.8607,6000.0
2010-02-23 15:00:00,28.59,28.6,28.58,28.58,6200.0,23.8607,23.869,23.8523,23.8523,6200.0
2010-02-23 15:05:00,28.59,28.6,28.57,28.59,9400.0,23.8607,23.869,23.844,23.8607,9400.0
2010-02-23 15:10:00,28.59,28.61,28.58,28.61,8200.0,23.8607,23.8774,23.8523,23.8774,8200.0
2010-02-23 15:15:00,28.61,28.62,28.59,28.61,20600.0,23.8774,23.8857,23.8607,23.8774,20600.0
2010-02-23 15:20:00,28.61,28.61,28.6,28.6,11800.0,23.8774,23.8774,23.869,23.869,11800.0
2010-02-23 15:25:00,28.6,28.6,28.58,28.58,12200.0,23.869,23.869,23.8523,23.8523,12200.0
2010-02-23 15:30:00,28.59,28.59,28.55,28.55,16800.0,23.8607,23.8607,23.8273,23.8273,16800.0
2010-02-23 15:35:00,28.56,28.57,28.55,28.56,18800.0,23.8356,23.844,23.8273,23.8356,18800.0
2010-02-23 15:40:00,28.56,28.56,28.54,28.54,46400.0,23.8356,23.8356,23.8189,23.8189,46400.0
2010-02-23 15:45:00,28.53,28.55,28.52,28.53,17800.0,23.8106,23.8273,23.8022,23.8106,17800.0
2010-02-23 15:50:00,28.53,28.53,28.49,28.49,24800.0,23.8106,23.8106,23.7772,23.7772,24800.0
2010-02-23 15:55:00,28.48,28.49,28.43,28.44,44600.0,23.7689,23.7772,23.7271,23.7355,44600.0
2010-02-24 09:30:00,28.47,28.5,28.29,28.5,13000.0,23.7605,23.7856,23.6103,23.7856,13000.0
2010-02-24 09:35:00,28.49,28.59,28.49,28.53,7600.0,23.7772,23.8607,23.7772,23.8106,7600.0
2010-02-24 09:40:00,28.57,28.62,28.56,28.62,18800.0,23.844,23.8857,23.8356,23.8857,18800.0
2010-02-24 09:45:00,28.62,28.68,28.62,28.66,13800.0,23.8857,23.9358,23.8857,23.9191,13800.0
2010-02-24 09:50:00,28.66,28.7,28.66,28.67,7200.0,23.9191,23.9525,23.9191,23.9274,7200.0
2010-02-24 09:55:00,28.68,28.7,28.67,28.69,5200.0,23.9358,23.9525,23.9274,23.9441,5200.0
2010-02-24 10:00:00,28.69,28.71,28.61,28.68,15400.0,23.9441,23.9608,23.8774,23.9358,15400.0
2010-02-24 10:05:00,28.66,28.66,28.56,28.56,8000.0,23.9191,23.9191,23.8356,23.8356,8000.0
2010-02-24 10:10:00,28.54,28.57,28.54,28.54,15000.0,23.8189,23.844,23.8189,23.8189,15000.0
2010-02-24 10:15:00,28.54,28.54,28.47,28.5,9000.0,23.8189,23.8189,23.7605,23.7856,9000.0
2010-02-24 10:20:00,28.5,28.5,28.47,28.5,7200.0,23.7856,23.7856,23.7605,23.7856,7200.0
2010-02-24 10:25:00,28.51,28.53,28.5,28.52,3400.0,23.7939,23.8106,23.7856,23.8022,3400.0
2010-02-24 10:30:00,28.52,28.55,28.51,28.54,4000.0,23.8022,23.8273,23.7939,23.8189,4000.0
2010-02-24 10:35:00,28.52,28.58,28.51,28.58,8200.0,23.8022,23.8523,23.7939,23.8523,8200.0
2010-02-24 10:40:00,28.61,28.61,28.56,28.59,10600.0,23.8774,23.8774,23.8356,23.8607,10600.0
2010-02-24 10:45:00,28.59,28.7,28.59,28.7,10000.0,23.8607,23.9525,23.8607,23.9525,10000.0
2010-02-24 10:50:00,28.69,28.69,28.63,28.63,13000.0,23.9441,23.9441,23.894,23.894,13000.0
2010-02-24 10:55:00,28.63,28.64,28.57,28.59,6200.0,23.894,23.9024,23.844,23.8607,6200.0
2010-02-24 11:00:00,28.59,28.63,28.59,28.63,5600.0,23.8607,23.894,23.8607,23.894,5600.0
2010-02-24 11:05:00,28.63,28.64,28.61,28.61,9200.0,23.894,23.9024,23.8774,23.8774,9200.0
2010-02-24 11:10:00,28.6,28.61,28.57,28.57,5800.0,23.869,23.8774,23.844,23.844,5800.0
2010-02-24 11:15:00,28.57,28.58,28.55,28.56,8400.0,23.844,23.8523,23.8273,23.8356,8400.0
2010-02-24 11:20:00,28.56,28.56,28.54,28.54,4800.0,23.8356,23.8356,23.8189,23.8189,4800.0
2010-02-24 11:25:00,28.54,28.54,28.5,28.5,6800.0,23.8189,23.8189,23.7856,23.7856,6800.0
2010-02-24 11:30:00,28.5,28.54,28.5,28.54,3400.0,23.7856,23.8189,23.7856,23.8189,3400.0
2010-02-24 11:35:00,28.54,28.54,28.5,28.5,600.0,23.8189,23.8189,23.7856,23.7856,600.0
2010-02-24 11:40:00,28.5,28.54,28.5,28.53,3400.0,23.7856,23.8189,23.7856,23.8106,3400.0
2010-02-24 11:45:00,28.52,28.57,28.52,28.56,57400.0,23.8022,23.844,23.8022,23.8356,57400.0
2010-02-24 11:50:00,28.56,28.58,28.56,28.58,5600.0,23.8356,23.8523,23.8356,23.8523,5600.0
2010-02-24 11:55:00,28.58,28.59,28.58,28.59,2400.0,23.8523,23.8607,23.8523,23.8607,2400.0
2010-02-24 12:00:00,28.59,28.59,28.59,28.59,1400.0,23.8607,23.8607,23.8607,23.8607,1400.0
2010-02-24 12:05:00,28.58,28.58,28.57,28.57,1800.0,23.8523,23.8523,23.844,23.844,1800.0
2010-02-24 12:10:00,28.56,28.56,28.54,28.54,10800.0,23.8356,23.8356,23.8189,23.8189,10800.0
2010-02-24 12:15:00,28.53,28.56,28.53,28.56,6400.0,23.8106,23.8356,23.8106,23.8356,6400.0
2010-02-24 12:20:00,28.56,28.56,28.56,28.56,800.0,23.8356,23.8356,23.8356,23.8356,800.0
2010-02-24 12:25:00,28.53,28.53,28.5,28.5,2200.0,23.8106,23.8106,23.7856,23.7856,2200.0
2010-02-24 12:30:00,28.5,28.51,28.5,28.51,27800.0,23.7856,23.7939,23.7856,23.7939,27800.0
2010-02-24 12:35:00,28.51,28.52,28.51,28.52,3600.0,23.7939,23.8022,23.7939,23.8022,3600.0
2010-02-24 12:40:00,28.5,28.53,28.5,28.53,2400.0,23.7856,23.8106,23.7856,23.8106,2400.0
2010-02-24 12:45:00,28.52,28.52,28.52,28.52,600.0,23.8022,23.8022,23.8022,23.8022,600.0
2010-02-24 12:50:00,28.52,28.52,28.5,28.5,2400.0,23.8022,23.8022,23.7856,23.7856,2400.0
2010-02-24 12:55:00,28.51,28.54,28.5,28.54,13800.0,23.7939,23.8189,23.7856,23.8189,13800.0
2010-02-24 13:00:00,28.53,28.54,28.52,28.54,7400.0,23.8106,23.8189,23.8022,23.8189,7400.0
2010-02-24 13:05:00,28.55,28.55,28.55,28.55,1600.0,23.8273,23.8273,23.8273,23.8273,1600.0
2010-02-24 13:10:00,28.54,28.55,28.54,28.55,2600.0,23.8189,23.8273,23.8189,23.8273,2600.0
2010-02-24 13:15:00,28.55,28.58,28.54,28.57,7000.0,23.8273,23.8523,23.8189,23.844,7000.0
2010-02-24 13:20:00,28.56,28.56,28.56,28.56,1000.0,23.8356,23.8356,23.8356,23.8356,1000.0
2010-02-24 13:25:00,28.56,28.58,28.56,28.58,2800.0,23.8356,23.8523,23.8356,23.8523,2800.0
2010-02-24 13:30:00,28.57,28.59,28.57,28.58,5800.0,23.844,23.8607,23.844,23.8523,5800.0
2010-02-24 13:35:00,28.58,28.61,28.58,28.6,3400.0,23.8523,23.8774,23.8523,23.869,3400.0
2010-02-24 13:40:00,28.6,28.6,28.58,28.58,6600.0,23.869,23.869,23.8523,23.8523,6600.0
2010-02-24 13:45:00,28.59,28.59,28.58,28.59,2200.0,23.8607,23.8607,23.8523,23.8607,2200.0
2010-02-24 13:50:00,28.59,28.6,28.58,28.6,5800.0,23.8607,23.869,23.8523,23.869,5800.0
2010-02-24 13:55:00,28.6,28.6,28.58,28.58,5200.0,23.869,23.869,23.8523,23.8523,5200.0
2010-02-24 14:00:00,28.58,28.59,28.57,28.57,4200.0,23.8523,23.8607,23.844,23.844,4200.0
2010-02-24 14:05:00,28.56,28.6,28.56,28.58,3800.0,23.8356,23.869,23.8356,23.8523,3800.0
2010-02-24 14:10:00,28.58,28.6,28.58,28.6,3600.0,23.8523,23.869,23.8523,23.869,3600.0
2010-02-24 14:15:00,28.59,28.6,28.59,28.59,2400.0,23.8607,23.869,23.8607,23.8607,2400.0
2010-02-24 14:20:00,28.59,28.6,28.58,28.6,3600.0,23.8607,23.869,23.8523,23.869,3600.0
2010-02-24 14:25:00,28.6,28.6,28.58,28.59,16400.0,23.869,23.869,23.8523,23.8607,16400.0
2010-02-24 14:30:00,28.59,28.59,28.53,28.53,17600.0,23.8607,23.8607,23.8106,23.8106,17600.0
2010-02-24 14:35:00,28.52,28.55,28.5,28.53,10800.0,23.8022,23.8273,23.7856,23.8106,10800.0
2010-02-24 14:40:00,28.52,28.58,28.51,28.57,6400.0,23.8022,23.8523,23.7939,23.844,6400.0
2010-02-24 14:45:00,28.57,28.57,28.55,28.56,2600.0,23.844,23.844,23.8273,23.8356,2600.0
2010-02-24 14:50:00,28.57,28.58,28.54,28.57,11400.0,23.844,23.8523,23.8189,23.844,11400.0
2010-02-24 14:55:00,28.57,28.6,28.56,28.57,20000.0,23.844,23.869,23.8356,23.844,20000.0
2010-02-24 15:00:00,28.56,28.59,28.56,28.59,11400.0,23.8356,23.8607,23.8356,23.8607,11400.0
2010-02-24 15:05:00,28.59,28.6,28.59,28.59,9400.0,23.8607,23.869,23.8607,23.8607,9400.0
2010-02-24 15:10:00,28.59,28.61,28.58,28.6,11200.0,23.8607,23.8774,23.8523,23.869,11200.0
2010-02-24 15:15:00,28.6,28.61,28.59,28.59,2600.0,23.869,23.8774,23.8607,23.8607,2600.0
2010-02-24 15:20:00,28.59,28.6,28.58,28.58,4400.0,23.8607,23.869,23.8523,23.8523,4400.0
2010-02-24 15:25:00,28.58,28.61,28.58,28.61,18200.0,23.8523,23.8774,23.8523,23.8774,18200.0
2010-02-24 15:30:00,28.61,28.64,28.6,28.64,25400.0,23.8774,23.9024,23.869,23.9024,25400.0
2010-02-24 15:35:00,28.64,28.67,28.64,28.67,15400.0,23.9024,23.9274,23.9024,23.9274,15400.0
2010-02-24 15:40:00,28.67,28.68,28.67,28.67,35200.0,23.9274,23.9358,23.9274,23.9274,35200.0
2010-02-24 15:45:00,28.67,28.68,28.67,28.68,31200.0,23.9274,23.9358,23.9274,23.9358,31200.0
2010-02-24 15:50:00,28.68,28.76,28.68,28.75,66400.0,23.9358,24.0025,23.9358,23.9942,66400.0
2010-02-24 15:55:00,28.75,28.77,28.72,28.77,68800.0,23.9942,24.0109,23.9692,24.0109,68800.0
2010-02-25 09:30:00,28.53,28.53,28.3,28.46,10000.0,23.8106,23.8106,23.6186,23.7522,10000.0
2010-02-25 09:35:00,28.46,28.48,28.44,28.44,3200.0,23.7522,23.7689,23.7355,23.7355,3200.0
2010-02-25 09:40:00,28.44,28.5,28.44,28.49,5000.0,23.7355,23.7856,23.7355,23.7772,5000.0
2010-02-25 09:45:00,28.47,28.49,28.38,28.38,42800.0,23.7605,23.7772,23.6854,23.6854,42800.0
2010-02-25 09:50:00,28.39,28.41,28.38,28.4,14200.0,23.6937,23.7104,23.6854,23.7021,14200.0
2010-02-25 09:55:00,28.4,28.41,28.39,28.4,9400.0,23.7021,23.7104,23.6937,23.7021,9400.0
2010-02-25 10:00:00,28.4,28.41,28.39,28.4,24600.0,23.7021,23.7104,23.6937,23.7021,24600.0
2010-02-25 10:05:00,28.4,28.41,28.4,28.4,24200.0,23.7021,23.7104,23.7021,23.7021,24200.0
2010-02-25 10:10:00,28.41,28.42,28.4,28.42,17800.0,23.7104,23.7188,23.7021,23.7188,17800.0
2010-02-25 10:15:00,28.41,28.44,28.41,28.44,15200.0,23.7104,23.7355,23.7104,23.7355,15200.0
2010-02-25 10:20:00,28.43,28.44,28.43,28.44,7600.0,23.7271,23.7355,23.7271,23.7355,7600.0
2010-02-25 10:25:00,28.44,28.46,28.43,28.46,13000.0,23.7355,23.7522,23.7271,23.7522,13000.0
2010-02-25 10:30:00,28.45,28.46,28.43,28.45,24000.0,23.7438,23.7522,23.7271,23.7438,24000.0
2010-02-25 10:35:00,28.43,28.45,28.43,28.43,11600.0,23.7271,23.7438,23.7271,23.7271,11600.0
2010-02-25 10:40:00,28.44,28.47,28.43,28.46,7400.0,23.7355,23.7605,23.7271,23.7522,7400.0
2010-02-25 10:45:00,28.47,28.5,28.47,28.5,2600.0,23.7605,23.7856,23.7605,23.7856,2600.0
2010-02-25 10:50:00,28.49,28.53,28.49,28.53,3800.0,23.7772,23.8106,23.7772,23.8106,3800.0
2010-02-25 10:55:00,28.53,28.55,28.5,28.51,6000.0,23.8106,23.8273,23.7856,23.7939,6000.0
2010-02-25 11:00:00,28.5,28.52,28.5,28.51,6000.0,23.7856,23.8022,23.7856,23.7939,6000.0
2010-02-25 11:05:00,28.51,28.52,28.51,28.51,7200.0,23.7939,23.8022,23.7939,23.7939,7200.0
2010-02-25 11:10:00,28.52,28.53,28.5,28.51,8400.0,23.8022,23.8106,23.7856,23.7939,8400.0
2010-02-25 11:15:00,28.5,28.52,28.5,28.51,8800.0,23.7856,23.8022,23.7856,23.7939,8800.0
2010-02-25 11:20:00,28.51,28.53,28.5,28.53,4400.0,23.7939,23.8106,23.7856,23.8106,4400.0
2010-02-25 11:25:00,28.53,28.54,28.52,28.53,2600.0,23.8106,23.8189,23.8022,23.8106,2600.0
2010-02-25 11:30:00,28.5,28.51,28.5,28.51,1000.0,23.7856,23.7939,23.7856,23.7939,1000.0
2010-02-25 11:35:00,28.52,28.52,28.51,28.52,1800.0,23.8022,23.8022,23.7939,23.8022,1800.0
2010-02-25 11:40:00,28.52,28.52,28.51,28.51,1600.0,23.8022,23.8022,23.7939,23.7939,1600.0
2010-02-25 11:45:00,28.5,28.51,28.5,28.51,1200.0,23.7856,23.7939,23.7856,23.7939,1200.0
2010-02-25 11:50:00,28.5,28.51,28.5,28.5,6400.0,23.7856,23.7939,23.7856,23.7856,6400.0
2010-02-25 11:55:00,28.5,28.5,28.5,28.5,7400.0,23.7856,23.7856,23.7856,23.7856,7400.0
2010-02-25 12:00:00,28.5,28.55,28.5,28.53,32200.0,23.7856,23.8273,23.7856,23.8106,32200.0
2010-02-25 12:05:00,28.52,28.52,28.52,28.52,1800.0,23.8022,23.8022,23.8022,23.8022,1800.0
2010-02-25 12:10:00,28.52,28.52,28.5,28.5,600.0,23.8022,23.8022,23.7856,23.7856,600.0
2010-02-25 12:15:00,28.5,28.51,28.5,28.51,800.0,23.7856,23.7939,23.7856,23.7939,800.0
2010-02-25 12:20:00,28.52,28.53,28.51,28.51,2600.0,23.8022,23.8106,23.7939,23.7939,2600.0
2010-02-25 12:25:00,28.52,28.52,28.5,28.51,3400.0,23.8022,23.8022,23.7856,23.7939,3400.0
2010-02-25 12:30:00,28.5,28.5,28.5,28.5,1000.0,23.7856,23.7856,23.7856,23.7856,1000.0
2010-02-25 12:35:00,28.5,28.51,28.5,28.51,9600.0,23.7856,23.7939,23.7856,23.7939,9600.0
2010-02-25 12:40:00,28.51,28.54,28.5,28.5,6000.0,23.7939,23.8189,23.7856,23.7856,6000.0
2010-02-25 12:45:00,28.5,28.5,28.5,28.5,4200.0,23.7856,23.7856,23.7856,23.7856,4200.0
2010-02-25 12:50:00,28.51,28.52,28.51,28.52,3000.0,23.7939,23.8022,23.7939,23.8022,3000.0
2010-02-25 12:55:00,28.51,28.52,28.5,28.5,2600.0,23.7939,23.8022,23.7856,23.7856,2600.0
2010-02-25 13:00:00,28.51,28.52,28.5,28.5,2000.0,23.7939,23.8022,23.7856,23.7856,2000.0
2010-02-25 13:05:00,28.5,28.51,28.5,28.5,4400.0,23.7856,23.7939,23.7856,23.7856,4400.0
2010-02-25 13:10:00,28.5,28.53,28.5,28.53,4400.0,23.7856,23.8106,23.7856,23.8106,4400.0
2010-02-25 13:15:00,28.52,28.52,28.51,28.52,2000.0,23.8022,23.8022,23.7939,23.8022,2000.0
2010-02-25 13:20:00,28.52,28.53,28.51,28.53,2800.0,23.8022,23.8106,23.7939,23.8106,2800.0
2010-02-25 13:25:00,28.53,28.53,28.52,28.52,2600.0,23.8106,23.8106,23.8022,23.8022,2600.0
2010-02-25 13:30:00,28.51,28.53,28.51,28.51,600.0,23.7939,23.8106,23.7939,23.7939,600.0
2010-02-25 13:35:00,28.52,28.52,28.5,28.5,5800.0,23.8022,23.8022,23.7856,23.7856,5800.0
2010-02-25 13:40:00,28.51,28.53,28.5,28.53,12200.0,23.7939,23.8106,23.7856,23.8106,12200.0
2010-02-25 13:45:00,28.53,28.59,28.53,28.57,10600.0,23.8106,23.8607,23.8106,23.844,10600.0
2010-02-25 13:50:00,28.57,28.61,28.57,28.59,6600.0,23.844,23.8774,23.844,23.8607,6600.0
2010-02-25 13:55:00,28.59,28.65,28.59,28.64,7200.0,23.8607,23.9107,23.8607,23.9024,7200.0
2010-02-25 14:00:00,28.65,28.67,28.63,28.63,7800.0,23.9107,23.9274,23.894,23.894,7800.0
2010-02-25 14:05:00,28.63,28.66,28.59,28.61,6400.0,23.894,23.9191,23.8607,23.8774,6400.0
2010-02-25 14:10:00,28.61,28.63,28.6,28.63,3600.0,23.8774,23.894,23.869,23.894,3600.0
2010-02-25 14:15:00,28.64,28.65,28.62,28.62,1800.0,23.9024,23.9107,23.8857,23.8857,1800.0
2010-02-25 14:20:00,28.62,28.67,28.62,28.65,5200.0,23.8857,23.9274,23.8857,23.9107,5200.0
2010-02-25 14:25:00,28.65,28.66,28.62,28.63,12200.0,23.9107,23.9191,23.8857,23.894,12200.0
2010-02-25 14:30:00,28.63,28.67,28.63,28.67,13200.0,23.894,23.9274,23.894,23.9274,13200.0
2010-02-25 14:35:00,28.67,28.67,28.6,28.6,5800.0,23.9274,23.9274,23.869,23.869,5800.0
2010-02-25 14:40:00,28.61,28.65,28.61,28.64,9200.0,23.8774,23.9107,23.8774,23.9024,9200.0
2010-02-25 14:45:00,28.65,28.68,28.62,28.62,3800.0,23.9107,23.9358,23.8857,23.8857,3800.0
2010-02-25 14:50:00,28.61,28.62,28.6,28.61,5800.0,23.8774,23.8857,23.869,23.8774,5800.0
2010-02-25 14:55:00,28.63,28.65,28.61,28.64,10400.0,23.894,23.9107,23.8774,23.9024,10400.0
2010-02-25 15:00:00,28.65,28.65,28.61,28.64,7800.0,23.9107,23.9107,23.8774,23.9024,7800.0
2010-02-25 15:05:00,28.66,28.72,28.66,28.71,11800.0,23.9191,23.9692,23.9191,23.9608,11800.0
2010-02-25 15:10:00,28.71,28.71,28.67,28.67,6000.0,23.9608,23.9608,23.9274,23.9274,6000.0
2010-02-25 15:15:00,28.68,28.68,28.65,28.65,6200.0,23.9358,23.9358,23.9107,23.9107,6200.0
2010-02-25 15:20:00,28.66,28.69,28.64,28.69,11400.0,23.9191,23.9441,23.9024,23.9441,11400.0
2010-02-25 15:25:00,28.68,28.74,28.68,28.74,12000.0,23.9358,23.9859,23.9358,23.9859,12000.0
2010-02-25 15:30:00,28.74,28.75,28.73,28.74,23600.0,23.9859,23.9942,23.9775,23.9859,23600.0
2010-02-25 15:35:00,28.74,28.75,28.71,28.71,22000.0,23.9859,23.9942,23.9608,23.9608,22000.0
2010-02-25 15:40:00,28.71,28.75,28.71,28.73,34600.0,23.9608,23.9942,23.9608,23.9775,34600.0
2010-02-25 15:45:00,28.74,28.8,28.74,28.77,20200.0,23.9859,24.0359,23.9859,24.0109,20200.0
2010-02-25 15:50:00,28.77,28.77,28.7,28.75,33600.0,24.0109,24.0109,23.9525,23.9942,33600.0
2010-02-25 15:55:00,28.75,28.79,28.74,28.75,58600.0,23.9942,24.0276,23.9859,23.9942,58600.0
2010-02-26 09:30:00,28.75,28.75,28.66,28.67,12800.0,23.9942,23.9942,23.9191,23.9274,12800.0
2010-02-26 09:35:00,28.75,28.75,28.65,28.7,28600.0,23.9942,23.9942,23.9107,23.9525,28600.0
2010-02-26 09:40:00,28.7,28.79,28.69,28.78,16600.0,23.9525,24.0276,23.9441,24.0192,16600.0
2010-02-26 09:45:00,28.77,28.78,28.67,28.68,24400.0,24.0109,24.0192,23.9274,23.9358,24400.0
2010-02-26 09:50:00,28.67,28.68,28.65,28.65,12200.0,23.9274,23.9358,23.9107,23.9107,12200.0
2010-02-26 09:55:00,28.65,28.68,28.59,28.59,15200.0,23.9107,23.9358,23.8607,23.8607,15200.0
2010-02-26 10:00:00,28.58,28.65,28.53,28.55,19000.0,23.8523,23.9107,23.8106,23.8273,19000.0
2010-02-26 10:05:00,28.55,28.56,28.49,28.53,17000.0,23.8273,23.8356,23.7772,23.8106,17000.0
2010-02-26 10:10:00,28.53,28.65,28.53,28.58,16000.0,23.8106,23.9107,23.8106,23.8523,16000.0
2010-02-26 10:15:00,28.59,28.61,28.56,28.61,23800.0,23.8607,23.8774,23.8356,23.8774,23800.0
2010-02-26 10:20:00,28.6,28.65,28.6,28.64,14400.0,23.869,23.9107,23.869,23.9024,14400.0
2010-02-26 10:25:00,28.64,28.7,28.64,28.7,27000.0,23.9024,23.9525,23.9024,23.9525,27000.0
2010-02-26 10:30:00,28.71,28.74,28.68,28.68,16400.0,23.9608,23.9859,23.9358,23.9358,16400.0
2010-02-26 10:35:00,28.67,28.73,28.66,28.73,19400.0,23.9274,23.9775,23.9191,23.9775,19400.0
2010-02-26 10:40:00,28.73,28.74,28.66,28.72,21000.0,23.9775,23.9859,23.9191,23.9692,21000.0
2010-02-26 10:45:00,28.71,28.74,28.67,28.67,19200.0,23.9608,23.9859,23.9274,23.9274,19200.0
2010-02-26 10:50:00,28.68,28.69,28.65,28.65,11800.0,23.9358,23.9441,23.9107,23.9107,11800.0
2010-02-26 10:55:00,28.65,28.66,28.63,28.63,8800.0,23.9107,23.9191,23.894,23.894,8800.0
2010-02-26 11:00:00,28.63,28.63,28.6,28.61,11200.0,23.894,23.894,23.869,23.8774,11200.0
2010-02-26 11:05:00,28.63,28.64,28.6,28.63,17200.0,23.894,23.9024,23.869,23.894,17200.0
2010-02-26 11:10:00,28.63,28.66,28.61,28.64,23600.0,23.894,23.9191,23.8774,23.9024,23600.0
2010-02-26 11:15:00,28.64,28.67,28.63,28.65,34200.0,23.9024,23.9274,23.894,23.9107,34200.0
2010-02-26 11:20:00,28.65,28.65,28.63,28.64,14400.0,23.9107,23.9107,23.894,23.9024,14400.0
2010-02-26 11:25:00,28.64,28.67,28.61,28.61,8600.0,23.9024,23.9274,23.8774,23.8774,8600.0
2010-02-26 11:30:00,28.61,28.61,28.59,28.6,13400.0,23.8774,23.8774,23.8607,23.869,13400.0
2010-02-26 11:35:00,28.6,28.61,28.59,28.61,9600.0,23.869,23.8774,23.8607,23.8774,9600.0
2010-02-26 11:40:00,28.61,28.63,28.57,28.57,9000.0,23.8774,23.894,23.844,23.844,9000.0
2010-02-26 11:45:00,28.57,28.57,28.53,28.53,13400.0,23.844,23.844,23.8106,23.8106,13400.0
2010-02-26 11:50:00,28.52,28.54,28.52,28.53,9400.0,23.8022,23.8189,23.8022,23.8106,9400.0
2010-02-26 11:55:00,28.53,28.53,28.5,28.5,11200.0,23.8106,23.8106,23.7856,23.7856,11200.0
2010-02-26 12:00:00,28.5,28.52,28.5,28.52,49200.0,23.7856,23.8022,23.7856,23.8022,49200.0
2010-02-26 12:05:00,28.52,28.52,28.5,28.5,15200.0,23.8022,23.8022,23.7856,23.7856,15200.0
2010-02-26 12:10:00,28.5,28.5,28.48,28.5,19000.0,23.7856,23.7856,23.7689,23.7856,19000.0
2010-02-26 12:15:00,28.49,28.52,28.49,28.5,37200.0,23.7772,23.8022,23.7772,23.7856,37200.0
2010-02-26 12:20:00,28.5,28.51,28.5,28.5,18800.0,23.7856,23.7939,23.7856,23.7856,18800.0
2010-02-26 12:25:00,28.5,28.5,28.48,28.48,23000.0,23.7856,23.7856,23.7689,23.7689,23000.0
2010-02-26 12:30:00,28.48,28.49,28.47,28.48,8600.0,23.7689,23.7772,23.7605,23.7689,8600.0
2010-02-26 12:35:00,28.48,28.5,28.46,28.48,20800.0,23.7689,23.7856,23.7522,23.7689,20800.0
2010-02-26 12:40:00,28.48,28.5,28.48,28.49,16200.0,23.7689,23.7856,23.7689,23.7772,16200.0
2010-02-26 12:45:00,28.49,28.5,28.48,28.48,11000.0,23.7772,23.7856,23.7689,23.7689,11000.0
2010-02-26 12:50:00,28.48,28.49,28.44,28.45,18600.0,23.7689,23.7772,23.7355,23.7438,18600.0
2010-02-26 12:55:00,28.45,28.48,28.44,28.47,12800.0,23.7438,23.7689,23.7355,23.7605,12800.0
2010-02-26 13:00:00,28.47,28.5,28.46,28.49,24600.0,23.7605,23.7856,23.7522,23.7772,24600.0
2010-02-26 13:05:00,28.49,28.5,28.48,28.5,6600.0,23.7772,23.7856,23.7689,23.7856,6600.0
2010-02-26 13:10:00,28.5,28.5,28.49,28.49,8400.0,23.7856,23.7856,23.7772,23.7772,8400.0
2010-02-26 13:15:00,28.5,28.5,28.48,28.49,4400.0,23.7856,23.7856,23.7689,23.7772,4400.0
2010-02-26 13:20:00,28.49,28.5,28.49,28.5,7600.0,23.7772,23.7856,23.7772,23.7856,7600.0
2010-02-26 13:25:00,28.5,28.54,28.5,28.54,19400.0,23.7856,23.8189,23.7856,23.8189,19400.0
2010-02-26 13:30:00,28.54,28.56,28.51,28.53,32200.0,23.8189,23.8356,23.7939,23.8106,32200.0
2010-02-26 13:35:00,28.53,28.53,28.49,28.5,7800.0,23.8106,23.8106,23.7772,23.7856,7800.0
2010-02-26 13:40:00,28.5,28.53,28.5,28.53,5400.0,23.7856,23.8106,23.7856,23.8106,5400.0
2010-02-26 13:45:00,28.52,28.54,28.52,28.53,6400.0,23.8022,23.8189,23.8022,23.8106,6400.0
2010-02-26 13:50:00,28.51,28.54,28.5,28.54,15800.0,23.7939,23.8189,23.7856,23.8189,15800.0
2010-02-26 13:55:00,28.53,28.53,28.51,28.51,13600.0,23.8106,23.8106,23.7939,23.7939,13600.0
2010-02-26 14:00:00,28.5,28.53,28.5,28.51,10200.0,23.7856,23.8106,23.7856,23.7939,10200.0
2010-02-26 14:05:00,28.52,28.53,28.52,28.52,7200.0,23.8022,23.8106,23.8022,23.8022,7200.0
2010-02-26 14:10:00,28.53,28.54,28.52,28.53,10200.0,23.8106,23.8189,23.8022,23.8106,10200.0
2010-02-26 14:15:00,28.53,28.53,28.52,28.52,7000.0,23.8106,23.8106,23.8022,23.8022,7000.0
2010-02-26 14:20:00,28.51,28.54,28.5,28.5,12600.0,23.7939,23.8189,23.7856,23.7856,12600.0
2010-02-26 14:25:00,28.5,28.54,28.49,28.53,12000.0,23.7856,23.8189,23.7772,23.8106,12000.0
2010-02-26 14:30:00,28.53,28.56,28.53,28.56,10800.0,23.8106,23.8356,23.8106,23.8356,10800.0
2010-02-26 14:35:00,28.57,28.57,28.52,28.53,10600.0,23.844,23.844,23.8022,23.8106,10600.0
2010-02-26 14:40:00,28.52,28.53,28.5,28.5,7000.0,23.8022,23.8106,23.7856,23.7856,7000.0
2010-02-26 14:45:00,28.5,28.52,28.5,28.5,15400.0,23.7856,23.8022,23.7856,23.7856,15400.0
2010-02-26 14:50:00,28.5,28.5,28.5,28.5,14600.0,23.7856,23.7856,23.7856,23.7856,14600.0
2010-02-26 14:55:00,28.5,28.5,28.5,28.5,17200.0,23.7856,23.7856,23.7856,23.7856,17200.0
2010-02-26 15:00:00,28.5,28.52,28.5,28.5,36400.0,23.7856,23.8022,23.7856,23.7856,36400.0
2010-02-26 15:05:00,28.5,28.52,28.5,28.52,15200.0,23.7856,23.8022,23.7856,23.8022,15200.0
2010-02-26 15:10:00,28.51,28.55,28.5,28.51,12200.0,23.7939,23.8273,23.7856,23.7939,12200.0
2010-02-26 15:15:00,28.52,28.53,28.51,28.51,11600.0,23.8022,23.8106,23.7939,23.7939,11600.0
2010-02-26 15:20:00,28.51,28.54,28.5,28.54,15200.0,23.7939,23.8189,23.7856,23.8189,15200.0
2010-02-26 15:25:00,28.54,28.56,28.5,28.51,27000.0,23.8189,23.8356,23.7856,23.7939,27000.0
2010-02-26 15:30:00,28.51,28.52,28.5,28.52,21400.0,23.7939,23.8022,23.7856,23.8022,21400.0
2010-02-26 15:35:00,28.52,28.57,28.52,28.57,19000.0,23.8022,23.844,23.8022,23.844,19000.0
2010-02-26 15:40:00,28.57,28.57,28.53,28.56,24200.0,23.844,23.844,23.8106,23.8356,24200.0
2010-02-26 15:45:00,28.56,28.57,28.5,28.53,51800.0,23.8356,23.844,23.7856,23.8106,51800.0
2010-02-26 15:50:00,28.53,28.59,28.53,28.56,30000.0,23.8106,23.8607,23.8106,23.8356,30000.0
2010-02-26 15:55:00,28.56,28.56,28.49,28.54,57600.0,23.8356,23.8356,23.7772,23.8189,57600.0
2010-03-01 09:30:00,28.67,28.79,28.54,28.73,38800.0,23.9274,24.0276,23.8189,23.9775,38800.0
2010-03-01 09:35:00,28.74,28.88,28.74,28.8,22600.0,23.9859,24.1027,23.9859,24.0359,22600.0
2010-03-01 09:40:00,28.85,28.88,28.83,28.88,2400.0,24.0777,24.1027,24.061,24.1027,2400.0
2010-03-01 09:45:00,28.9,28.93,28.89,28.93,4800.0,24.1194,24.1444,24.111,24.1444,4800.0
2010-03-01 09:50:00,28.93,28.93,28.87,28.89,5000.0,24.1444,24.1444,24.0943,24.111,5000.0
2010-03-01 09:55:00,28.86,28.87,28.81,28.83,3600.0,24.086,24.0943,24.0443,24.061,3600.0
2010-03-01 10:00:00,28.82,28.86,28.81,28.85,14800.0,24.0526,24.086,24.0443,24.0777,14800.0
2010-03-01 10:05:00,28.86,28.86,28.84,28.86,12200.0,24.086,24.086,24.0693,24.086,12200.0
2010-03-01 10:10:00,28.86,28.91,28.86,28.9,4600.0,24.086,24.1277,24.086,24.1194,4600.0
2010-03-01 10:15:00,28.89,28.92,28.89,28.92,4600.0,24.111,24.1361,24.111,24.1361,4600.0
2010-03-01 10:20:00,28.91,28.93,28.91,28.92,10000.0,24.1277,24.1444,24.1277,24.1361,10000.0
2010-03-01 10:25:00,28.93,28.93,28.9,28.91,4600.0,24.1444,24.1444,24.1194,24.1277,4600.0
2010-03-01 10:30:00,28.91,28.91,28.87,28.89,4800.0,24.1277,24.1277,24.0943,24.111,4800.0
2010-03-01 10:35:00,28.89,28.91,28.86,28.9,6600.0,24.111,24.1277,24.086,24.1194,6600.0
2010-03-01 10:40:00,28.9,28.93,28.9,28.93,3800.0,24.1194,24.1444,24.1194,24.1444,3800.0
2010-03-01 10:45:00,28.92,28.93,28.92,28.93,2600.0,24.1361,24.1444,24.1361,24.1444,2600.0
2010-03-01 10:50:00,28.93,28.93,28.92,28.93,5200.0,24.1444,24.1444,24.1361,24.1444,5200.0
2010-03-01 10:55:00,28.92,28.95,28.92,28.93,8800.0,24.1361,24.1611,24.1361,24.1444,8800.0
2010-03-01 11:00:00,28.93,28.95,28.93,28.93,5800.0,24.1444,24.1611,24.1444,24.1444,5800.0
2010-03-01 11:05:00,28.93,28.99,28.93,28.98,13600.0,24.1444,24.1945,24.1444,24.1861,13600.0
2010-03-01 11:10:00,28.98,28.99,28.96,28.99,3800.0,24.1861,24.1945,24.1695,24.1945,3800.0
2010-03-01 11:15:00,28.98,29.0,28.98,29.0,3600.0,24.1861,24.2028,24.1861,24.2028,3600.0
2010-03-01 11:20:00,29.0,29.0,28.97,28.99,3000.0,24.2028,24.2028,24.1778,24.1945,3000.0
2010-03-01 11:25:00,28.98,29.0,28.98,29.0,5200.0,24.1861,24.2028,24.1861,24.2028,5200.0
2010-03-01 11:30:00,29.0,29.0,29.0,29.0,1800.0,24.2028,24.2028,24.2028,24.2028,1800.0
2010-03-01 11:35:00,29.0,29.0,29.0,29.0,9400.0,24.2028,24.2028,24.2028,24.2028,9400.0
2010-03-01 11:40:00,29.0,29.01,29.0,29.0,3200.0,24.2028,24.2112,24.2028,24.2028,3200.0
2010-03-01 11:45:00,28.99,29.01,28.98,28.98,7200.0,24.1945,24.2112,24.1861,24.1861,7200.0
2010-03-01 11:50:00,28.98,28.98,28.96,28.96,6800.0,24.1861,24.1861,24.1695,24.1695,6800.0
2010-03-01 11:55:00,28.97,28.99,28.95,28.99,7800.0,24.1778,24.1945,24.1611,24.1945,7800.0
2010-03-01 12:00:00,29.0,29.0,28.99,29.0,3800.0,24.2028,24.2028,24.1945,24.2028,3800.0
2010-03-01 12:05:00,29.0,29.01,29.0,29.0,4400.0,24.2028,24.2112,24.2028,24.2028,4400.0
2010-03-01 12:10:00,28.99,29.0,28.99,28.99,3400.0,24.1945,24.2028,24.1945,24.1945,3400.0
2010-03-01 12:15:00,28.98,29.0,28.96,28.96,3000.0,24.1861,24.2028,24.1695,24.1695,3000.0
2010-03-01 12:20:00,28.97,28.99,28.97,28.97,3600.0,24.1778,24.1945,24.1778,24.1778,3600.0
2010-03-01 12:25:00,28.99,29.0,28.98,28.98,3200.0,24.1945,24.2028,24.1861,24.1861,3200.0
2010-03-01 12:30:00,28.99,28.99,28.97,28.98,2800.0,24.1945,24.1945,24.1778,24.1861,2800.0
2010-03-01 12:35:00,28.98,29.0,28.97,29.0,5000.0,24.1861,24.2028,24.1778,24.2028,5000.0
2010-03-01 12:40:00,29.0,29.01,29.0,29.01,2800.0,24.2028,24.2112,24.2028,24.2112,2800.0
2010-03-01 12:45:00,29.01,29.01,29.0,29.01,1800.0,24.2112,24.2112,24.2028,24.2112,1800.0
2010-03-01 12:50:00,29.0,29.01,28.99,29.01,3600.0,24.2028,24.2112,24.1945,24.2112,3600.0
2010-03-01 12:55:00,29.01,29.02,29.0,29.0,5400.0,24.2112,24.2195,24.2028,24.2028,5400.0
2010-03-01 13:00:00,29.01,29.02,29.0,29.0,4800.0,24.2112,24.2195,24.2028,24.2028,4800.0
2010-03-01 13:05:00,29.02,29.02,29.0,29.02,2800.0,24.2195,24.2195,24.2028,24.2195,2800.0
2010-03-01 13:10:00,29.02,29.04,29.02,29.03,6600.0,24.2195,24.2362,24.2195,24.2279,6600.0
2010-03-01 13:15:00,29.04,29.04,29.01,29.02,2400.0,24.2362,24.2362,24.2112,24.2195,2400.0
2010-03-01 13:20:00,29.02,29.04,29.02,29.02,4000.0,24.2195,24.2362,24.2195,24.2195,4000.0
2010-03-01 13:25:00,29.02,29.03,29.02,29.03,4600.0,24.2195,24.2279,24.2195,24.2279,4600.0
2010-03-01 13:30:00,29.03,29.03,29.02,29.03,8800.0,24.2279,24.2279,24.2195,24.2279,8800.0
2010-03-01 13:35:00,29.03,29.05,29.03,29.05,15600.0,24.2279,24.2446,24.2279,24.2446,15600.0
2010-03-01 13:40:00,29.05,29.07,29.05,29.06,19400.0,24.2446,24.2613,24.2446,24.2529,19400.0
2010-03-01 13:45:00,29.05,29.08,29.05,29.08,8400.0,24.2446,24.2696,24.2446,24.2696,8400.0
2010-03-01 13:50:00,29.07,29.07,29.07,29.07,4200.0,24.2613,24.2613,24.2613,24.2613,4200.0
2010-03-01 13:55:00,29.07,29.08,29.07,29.08,8000.0,24.2613,24.2696,24.2613,24.2696,8000.0
2010-03-01 14:00:00,29.08,29.08,29.06,29.06,3400.0,24.2696,24.2696,24.2529,24.2529,3400.0
2010-03-01 14:05:00,29.05,29.07,29.05,29.06,4200.0,24.2446,24.2613,24.2446,24.2529,4200.0
2010-03-01 14:10:00,29.07,29.09,29.07,29.08,3600.0,24.2613,24.278,24.2613,24.2696,3600.0
2010-03-01 14:15:00,29.08,29.11,29.08,29.08,6000.0,24.2696,24.2946,24.2696,24.2696,6000.0
2010-03-01 14:20:00,29.08,29.08,29.03,29.05,7600.0,24.2696,24.2696,24.2279,24.2446,7600.0
2010-03-01 14:25:00,29.05,29.09,29.05,29.07,4400.0,24.2446,24.278,24.2446,24.2613,4400.0
2010-03-01 14:30:00,29.08,29.08,29.06,29.06,5400.0,24.2696,24.2696,24.2529,24.2529,5400.0
2010-03-01 14:35:00,29.06,29.06,29.05,29.05,2400.0,24.2529,24.2529,24.2446,24.2446,2400.0
2010-03-01 14:40:00,29.04,29.05,29.04,29.04,3800.0,24.2362,24.2446,24.2362,24.2362,3800.0
2010-03-01 14:45:00,29.03,29.04,29.0,29.0,7400.0,24.2279,24.2362,24.2028,24.2028,7400.0
2010-03-01 14:50:00,29.0,29.0,28.97,29.0,11200.0,24.2028,24.2028,24.1778,24.2028,11200.0
2010-03-01 14:55:00,29.0,29.0,28.99,28.99,7600.0,24.2028,24.2028,24.1945,24.1945,7600.0
2010-03-01 15:00:00,29.0,29.02,28.98,28.98,12200.0,24.2028,24.2195,24.1861,24.1861,12200.0
2010-03-01 15:05:00,28.97,28.97,28.94,28.97,8400.0,24.1778,24.1778,24.1528,24.1778,8400.0
2010-03-01 15:10:00,28.98,28.99,28.97,28.99,5600.0,24.1861,24.1945,24.1778,24.1945,5600.0
2010-03-01 15:15:00,28.99,29.02,28.99,29.02,5400.0,24.1945,24.2195,24.1945,24.2195,5400.0
2010-03-01 15:20:00,29.02,29.02,29.0,29.01,7600.0,24.2195,24.2195,24.2028,24.2112,7600.0
2010-03-01 15:25:00,29.02,29.05,29.01,29.02,7400.0,24.2195,24.2446,24.2112,24.2195,7400.0
2010-03-01 15:30:00,29.02,29.03,29.0,29.0,6600.0,24.2195,24.2279,24.2028,24.2028,6600.0
2010-03-01 15:35:00,29.0,29.03,29.0,29.03,7200.0,24.2028,24.2279,24.2028,24.2279,7200.0
2010-03-01 15:40:00,29.03,29.08,29.02,29.08,28400.0,24.2279,24.2696,24.2195,24.2696,28400.0
2010-03-01 15:45:00,29.08,29.08,29.04,29.05,23400.0,24.2696,24.2696,24.2362,24.2446,23400.0
2010-03-01 15:50:00,29.06,29.11,29.06,29.1,19400.0,24.2529,24.2946,24.2529,24.2863,19400.0
2010-03-01 15:55:00,29.09,29.1,29.05,29.07,53400.0,24.278,24.2863,24.2446,24.2613,53400.0
2010-03-02 09:30:00,29.21,29.22,29.18,29.18,16000.0,24.3781,24.3864,24.3531,24.3531,16000.0
2010-03-02 09:35:00,29.19,29.25,29.19,29.24,4600.0,24.3614,24.4115,24.3614,24.4031,4600.0
2010-03-02 09:40:00,29.24,29.25,29.24,29.24,4000.0,24.4031,24.4115,24.4031,24.4031,4000.0
2010-03-02 09:45:00,29.25,29.25,29.23,29.24,4000.0,24.4115,24.4115,24.3948,24.4031,4000.0
2010-03-02 09:50:00,29.25,29.29,29.22,29.29,12000.0,24.4115,24.4449,24.3864,24.4449,12000.0
2010-03-02 09:55:00,29.3,29.32,29.26,29.27,18200.0,24.4532,24.4699,24.4198,24.4282,18200.0
2010-03-02 10:00:00,29.25,29.29,29.24,29.28,8000.0,24.4115,24.4449,24.4031,24.4365,8000.0
2010-03-02 10:05:00,29.29,29.32,29.29,29.32,11400.0,24.4449,24.4699,24.4449,24.4699,11400.0
2010-03-02 10:10:00,29.32,29.32,29.29,29.32,8400.0,24.4699,24.4699,24.4449,24.4699,8400.0
2010-03-02 10:15:00,29.31,29.36,29.3,29.36,6800.0,24.4616,24.5033,24.4532,24.5033,6800.0
2010-03-02 10:20:00,29.36,29.39,29.36,29.39,4800.0,24.5033,24.5283,24.5033,24.5283,4800.0
2010-03-02 10:25:00,29.39,29.43,29.37,29.42,7400.0,24.5283,24.5617,24.5116,24.5534,7400.0
2010-03-02 10:30:00,29.42,29.5,29.42,29.47,11200.0,24.5534,24.6201,24.5534,24.5951,11200.0
2010-03-02 10:35:00,29.49,29.51,29.48,29.51,12800.0,24.6118,24.6285,24.6034,24.6285,12800.0
2010-03-02 10:40:00,29.53,29.54,29.4,29.5,31600.0,24.6452,24.6535,24.5367,24.6201,31600.0
2010-03-02 10:45:00,29.5,29.53,29.5,29.52,9200.0,24.6201,24.6452,24.6201,24.6368,9200.0
2010-03-02 10:50:00,29.53,29.53,29.5,29.52,4800.0,24.6452,24.6452,24.6201,24.6368,4800.0
2010-03-02 10:55:00,29.52,29.52,29.5,29.52,7800.0,24.6368,24.6368,24.6201,24.6368,7800.0
2010-03-02 11:00:00,29.52,29.54,29.52,29.54,5000.0,24.6368,24.6535,24.6368,24.6535,5000.0
2010-03-02 11:05:00,29.53,29.61,29.53,29.6,15200.0,24.6452,24.7119,24.6452,24.7036,15200.0
2010-03-02 11:10:00,29.6,29.7,29.6,29.67,34800.0,24.7036,24.787,24.7036,24.762,34800.0
2010-03-02 11:15:00,29.67,29.72,29.66,29.72,30800.0,24.762,24.8037,24.7537,24.8037,30800.0
2010-03-02 11:20:00,29.71,29.75,29.71,29.75,18400.0,24.7954,24.8288,24.7954,24.8288,18400.0
2010-03-02 11:25:00,29.76,29.77,29.74,29.77,20600.0,24.8371,24.8455,24.8204,24.8455,20600.0
2010-03-02 11:30:00,29.77,29.77,29.7,29.7,21600.0,24.8455,24.8455,24.787,24.787,21600.0
2010-03-02 11:35:00,29.71,29.71,29.68,29.68,14400.0,24.7954,24.7954,24.7704,24.7704,14400.0
2010-03-02 11:40:00,29.68,29.68,29.62,29.64,9000.0,24.7704,24.7704,24.7203,24.737,9000.0
2010-03-02 11:45:00,29.65,29.68,29.65,29.68,9400.0,24.7453,24.7704,24.7453,24.7704,9400.0
2010-03-02 11:50:00,29.67,29.67,29.66,29.66,21000.0,24.762,24.762,24.7537,24.7537,21000.0
2010-03-02 11:55:00,29.66,29.69,29.66,29.69,5000.0,24.7537,24.7787,24.7537,24.7787,5000.0
2010-03-02 12:00:00,29.7,29.71,29.66,29.66,6200.0,24.787,24.7954,24.7537,24.7537,6200.0
2010-03-02 12:05:00,29.67,29.68,29.67,29.68,10200.0,24.762,24.7704,24.762,24.7704,10200.0
2010-03-02 12:10:00,29.68,29.68,29.65,29.65,12000.0,24.7704,24.7704,24.7453,24.7453,12000.0
2010-03-02 12:15:00,29.65,29.65,29.6,29.6,17800.0,24.7453,24.7453,24.7036,24.7036,17800.0
2010-03-02 12:20:00,29.6,29.63,29.59,29.62,6200.0,24.7036,24.7286,24.6952,24.7203,6200.0
2010-03-02 12:25:00,29.63,29.64,29.62,29.64,6000.0,24.7286,24.737,24.7203,24.737,6000.0
2010-03-02 12:30:00,29.64,29.64,29.61,29.61,9200.0,24.737,24.737,24.7119,24.7119,9200.0
2010-03-02 12:35:00,29.61,29.65,29.61,29.65,11200.0,24.7119,24.7453,24.7119,24.7453,11200.0
2010-03-02 12:40:00,29.65,29.66,29.64,29.65,7200.0,24.7453,24.7537,24.737,24.7453,7200.0
2010-03-02 12:45:00,29.65,29.67,29.65,29.67,5400.0,24.7453,24.762,24.7453,24.762,5400.0
2010-03-02 12:50:00,29.66,29.68,29.65,29.65,9200.0,24.7537,24.7704,24.7453,24.7453,9200.0
2010-03-02 12:55:00,29.65,29.67,29.65,29.67,5600.0,24.7453,24.762,24.7453,24.762,5600.0
2010-03-02 13:00:00,29.67,29.68,29.65,29.66,7000.0,24.762,24.7704,24.7453,24.7537,7000.0
2010-03-02 13:05:00,29.65,29.65,29.63,29.63,5200.0,24.7453,24.7453,24.7286,24.7286,5200.0
2010-03-02 13:10:00,29.62,29.62,29.61,29.62,4800.0,24.7203,24.7203,24.7119,24.7203,4800.0
2010-03-02 13:15:00,29.62,29.64,29.61,29.63,6400.0,24.7203,24.737,24.7119,24.7286,6400.0
2010-03-02 13:20:00,29.64,29.65,29.64,29.65,7800.0,24.737,24.7453,24.737,24.7453,7800.0
2010-03-02 13:25:00,29.65,29.66,29.65,29.66,4800.0,24.7453,24.7537,24.7453,24.7537,4800.0
2010-03-02 13:30:00,29.67,29.67,29.64,29.64,5600.0,24.762,24.762,24.737,24.737,5600.0
2010-03-02 13:35:00,29.64,29.65,29.64,29.64,4000.0,24.737,24.7453,24.737,24.737,4000.0
2010-03-02 13:40:00,29.65,29.67,29.64,29.67,6800.0,24.7453,24.762,24.737,24.762,6800.0
2010-03-02 13:45:00,29.66,29.68,29.65,29.68,7000.0,24.7537,24.7704,24.7453,24.7704,7000.0
2010-03-02 13:50:00,29.68,29.7,29.68,29.68,5000.0,24.7704,24.787,24.7704,24.7704,5000.0
2010-03-02 13:55:00,29.68,29.7,29.68,29.68,4800.0,24.7704,24.787,24.7704,24.7704,4800.0
2010-03-02 14:00:00,29.69,29.71,29.68,29.71,10200.0,24.7787,24.7954,24.7704,24.7954,10200.0
2010-03-02 14:05:00,29.71,29.71,29.69,29.69,7800.0,24.7954,24.7954,24.7787,24.7787,7800.0
2010-03-02 14:10:00,29.69,29.74,29.69,29.73,10800.0,24.7787,24.8204,24.7787,24.8121,10800.0
2010-03-02 14:15:00,29.73,29.77,29.73,29.76,15200.0,24.8121,24.8455,24.8121,24.8371,15200.0
2010-03-02 14:20:00,29.76,29.77,29.75,29.77,7200.0,24.8371,24.8455,24.8288,24.8455,7200.0
2010-03-02 14:25:00,29.75,29.75,29.73,29.73,10200.0,24.8288,24.8288,24.8121,24.8121,10200.0
2010-03-02 14:30:00,29.73,29.76,29.73,29.75,18200.0,24.8121,24.8371,24.8121,24.8288,18200.0
2010-03-02 14:35:00,29.75,29.76,29.72,29.76,13000.0,24.8288,24.8371,24.8037,24.8371,13000.0
2010-03-02 14:40:00,29.77,29.77,29.73,29.74,7600.0,24.8455,24.8455,24.8121,24.8204,7600.0
2010-03-02 14:45:00,29.74,29.75,29.73,29.73,7800.0,24.8204,24.8288,24.8121,24.8121,7800.0
2010-03-02 14:50:00,29.73,29.75,29.71,29.74,14600.0,24.8121,24.8288,24.7954,24.8204,14600.0
2010-03-02 14:55:00,29.72,29.74,29.72,29.73,11600.0,24.8037,24.8204,24.8037,24.8121,11600.0
2010-03-02 15:00:00,29.74,29.75,29.71,29.71,27000.0,24.8204,24.8288,24.7954,24.7954,27000.0
2010-03-02 15:05:00,29.71,29.71,29.68,29.71,21800.0,24.7954,24.7954,24.7704,24.7954,21800.0
2010-03-02 15:10:00,29.7,29.71,29.67,29.7,32800.0,24.787,24.7954,24.762,24.787,32800.0
2010-03-02 15:15:00,29.7,29.7,29.65,29.65,15400.0,24.787,24.787,24.7453,24.7453,15400.0
2010-03-02 15:20:00,29.63,29.64,29.61,29.61,12600.0,24.7286,24.737,24.7119,24.7119,12600.0
2010-03-02 15:25:00,29.61,29.61,29.6,29.61,8800.0,24.7119,24.7119,24.7036,24.7119,8800.0
2010-03-02 15:30:00,29.61,29.62,29.6,29.61,25000.0,24.7119,24.7203,24.7036,24.7119,25000.0
2010-03-02 15:35:00,29.61,29.61,29.57,29.58,31400.0,24.7119,24.7119,24.6786,24.6869,31400.0
2010-03-02 15:40:00,29.57,29.57,29.49,29.49,59400.0,24.6786,24.6786,24.6118,24.6118,59400.0
2010-03-02 15:45:00,29.49,29.5,29.49,29.49,45000.0,24.6118,24.6201,24.6118,24.6118,45000.0
2010-03-02 15:50:00,29.49,29.49,29.48,29.48,34000.0,24.6118,24.6118,24.6034,24.6034,34000.0
2010-03-02 15:55:00,29.48,29.5,29.42,29.43,114600.0,24.6034,24.6201,24.5534,24.5617,114600.0
2010-03-03 09:30:00,29.55,29.71,29.55,29.65,15600.0,24.6619,24.7954,24.6619,24.7453,15600.0
2010-03-03 09:35:00,29.65,29.65,29.54,29.54,20600.0,24.7453,24.7453,24.6535,24.6535,20600.0
2010-03-03 09:40:00,29.54,29.57,29.51,29.54,16000.0,24.6535,24.6786,24.6285,24.6535,16000.0
2010-03-03 09:45:00,29.54,29.6,29.53,29.58,18400.0,24.6535,24.7036,24.6452,24.6869,18400.0
2010-03-03 09:50:00,29.58,29.61,29.56,29.56,11000.0,24.6869,24.7119,24.6702,24.6702,11000.0
2010-03-03 09:55:00,29.56,29.58,29.55,29.57,2600.0,24.6702,24.6869,24.6619,24.6786,2600.0
2010-03-03 10:00:00,29.56,29.6,29.56,29.56,28800.0,24.6702,24.7036,24.6702,24.6702,28800.0
2010-03-03 10:05:00,29.56,29.57,29.56,29.56,2000.0,24.6702,24.6786,24.6702,24.6702,2000.0
2010-03-03 10:10:00,29.55,29.55,29.54,29.54,4400.0,24.6619,24.6619,24.6535,24.6535,4400.0
2010-03-03 10:15:00,29.54,29.56,29.54,29.56,4600.0,24.6535,24.6702,24.6535,24.6702,4600.0
2010-03-03 10:20:00,29.55,29.56,29.53,29.54,4400.0,24.6619,24.6702,24.6452,24.6535,4400.0
2010-03-03 10:25:00,29.54,29.56,29.54,29.55,2600.0,24.6535,24.6702,24.6535,24.6619,2600.0
2010-03-03 10:30:00,29.54,29.57,29.54,29.56,7400.0,24.6535,24.6786,24.6535,24.6702,7400.0
2010-03-03 10:35:00,29.55,29.56,29.53,29.53,5600.0,24.6619,24.6702,24.6452,24.6452,5600.0
2010-03-03 10:40:00,29.53,29.53,29.47,29.48,4400.0,24.6452,24.6452,24.5951,24.6034,4400.0
2010-03-03 10:45:00,29.47,29.48,29.45,29.47,24000.0,24.5951,24.6034,24.5784,24.5951,24000.0
2010-03-03 10:50:00,29.47,29.5,29.45,29.5,7200.0,24.5951,24.6201,24.5784,24.6201,7200.0
2010-03-03 10:55:00,29.5,29.56,29.5,29.54,15200.0,24.6201,24.6702,24.6201,24.6535,15200.0
2010-03-03 11:00:00,29.54,29.57,29.54,29.56,22200.0,24.6535,24.6786,24.6535,24.6702,22200.0
2010-03-03 11:05:00,29.55,29.59,29.55,29.57,18800.0,24.6619,24.6952,24.6619,24.6786,18800.0
2010-03-03 11:10:00,29.55,29.56,29.55,29.56,8200.0,24.6619,24.6702,24.6619,24.6702,8200.0
2010-03-03 11:15:00,29.55,29.58,29.55,29.57,9200.0,24.6619,24.6869,24.6619,24.6786,9200.0
2010-03-03 11:20:00,29.56,29.59,29.56,29.59,3600.0,24.6702,24.6952,24.6702,24.6952,3600.0
2010-03-03 11:25:00,29.6,29.63,29.6,29.63,2600.0,24.7036,24.7286,24.7036,24.7286,2600.0
2010-03-03 11:30:00,29.64,29.64,29.61,29.61,6200.0,24.737,24.737,24.7119,24.7119,6200.0
2010-03-03 11:35:00,29.63,29.63,29.61,29.63,4400.0,24.7286,24.7286,24.7119,24.7286,4400.0
2010-03-03 11:40:00,29.63,29.65,29.63,29.65,4200.0,24.7286,24.7453,24.7286,24.7453,4200.0
2010-03-03 11:45:00,29.65,29.67,29.65,29.67,6400.0,24.7453,24.762,24.7453,24.762,6400.0
2010-03-03 11:50:00,29.67,29.7,29.67,29.68,8200.0,24.762,24.787,24.762,24.7704,8200.0
2010-03-03 11:55:00,29.67,29.68,29.67,29.68,2600.0,24.762,24.7704,24.762,24.7704,2600.0
2010-03-03 12:00:00,29.67,29.68,29.65,29.65,7800.0,24.762,24.7704,24.7453,24.7453,7800.0
2010-03-03 12:05:00,29.62,29.62,29.59,29.59,4600.0,24.7203,24.7203,24.6952,24.6952,4600.0
2010-03-03 12:10:00,29.58,29.59,29.58,29.58,2800.0,24.6869,24.6952,24.6869,24.6869,2800.0
2010-03-03 12:15:00,29.58,29.59,29.58,29.59,2000.0,24.6869,24.6952,24.6869,24.6952,2000.0
2010-03-03 12:20:00,29.58,29.59,29.57,29.59,6400.0,24.6869,24.6952,24.6786,24.6952,6400.0
2010-03-03 12:25:00,29.59,29.61,29.59,29.6,2600.0,24.6952,24.7119,24.6952,24.7036,2600.0
2010-03-03 12:30:00,29.6,29.61,29.6,29.6,5400.0,24.7036,24.7119,24.7036,24.7036,5400.0
2010-03-03 12:35:00,29.61,29.61,29.61,29.61,3200.0,24.7119,24.7119,24.7119,24.7119,3200.0
2010-03-03 12:40:00,29.61,29.61,29.6,29.6,1800.0,24.7119,24.7119,24.7036,24.7036,1800.0
2010-03-03 12:45:00,29.6,29.61,29.6,29.61,1400.0,24.7036,24.7119,24.7036,24.7119,1400.0
2010-03-03 12:50:00,29.61,29.61,29.58,29.59,6200.0,24.7119,24.7119,24.6869,24.6952,6200.0
2010-03-03 12:55:00,29.59,29.6,29.59,29.6,3200.0,24.6952,24.7036,24.6952,24.7036,3200.0
2010-03-03 13:00:00,29.6,29.63,29.6,29.63,4000.0,24.7036,24.7286,24.7036,24.7286,4000.0
2010-03-03 13:05:00,29.63,29.63,29.61,29.61,3800.0,24.7286,24.7286,24.7119,24.7119,3800.0
2010-03-03 13:10:00,29.61,29.61,29.59,29.6,2400.0,24.7119,24.7119,24.6952,24.7036,2400.0
2010-03-03 13:15:00,29.6,29.61,29.6,29.61,1600.0,24.7036,24.7119,24.7036,24.7119,1600.0
2010-03-03 13:20:00,29.61,29.62,29.61,29.61,3800.0,24.7119,24.7203,24.7119,24.7119,3800.0
2010-03-03 13:25:00,29.61,29.62,29.61,29.61,3000.0,24.7119,24.7203,24.7119,24.7119,3000.0
2010-03-03 13:30:00,29.6,29.62,29.6,29.62,3200.0,24.7036,24.7203,24.7036,24.7203,3200.0
2010-03-03 13:35:00,29.62,29.64,29.61,29.63,9000.0,24.7203,24.737,24.7119,24.7286,9000.0
2010-03-03 13:40:00,29.63,29.65,29.63,29.65,10000.0,24.7286,24.7453,24.7286,24.7453,10000.0
2010-03-03 13:45:00,29.65,29.68,29.65,29.67,3800.0,24.7453,24.7704,24.7453,24.762,3800.0
2010-03-03 13:50:00,29.68,29.68,29.67,29.67,4600.0,24.7704,24.7704,24.762,24.762,4600.0
2010-03-03 13:55:00,29.67,29.7,29.67,29.7,2400.0,24.762,24.787,24.762,24.787,2400.0
2010-03-03 14:00:00,29.69,29.7,29.68,29.69,6600.0,24.7787,24.787,24.7704,24.7787,6600.0
2010-03-03 14:05:00,29.69,29.7,29.68,29.69,4000.0,24.7787,24.787,24.7704,24.7787,4000.0
2010-03-03 14:10:00,29.69,29.71,29.67,29.67,8800.0,24.7787,24.7954,24.762,24.762,8800.0
2010-03-03 14:15:00,29.67,29.67,29.63,29.66,13800.0,24.762,24.762,24.7286,24.7537,13800.0
2010-03-03 14:20:00,29.66,29.67,29.64,29.66,4200.0,24.7537,24.762,24.737,24.7537,4200.0
2010-03-03 14:25:00,29.67,29.67,29.6,29.63,8000.0,24.762,24.762,24.7036,24.7286,8000.0
2010-03-03 14:30:00,29.64,29.68,29.64,29.68,13800.0,24.737,24.7704,24.737,24.7704,13800.0
2010-03-03 14:35:00,29.68,29.7,29.63,29.63,25200.0,24.7704,24.787,24.7286,24.7286,25200.0
2010-03-03 14:40:00,29.65,29.65,29.6,29.61,7400.0,24.7453,24.7453,24.7036,24.7119,7400.0
2010-03-03 14:45:00,29.61,29.62,29.59,29.6,7200.0,24.7119,24.7203,24.6952,24.7036,7200.0
2010-03-03 14:50:00,29.6,29.64,29.6,29.64,9800.0,24.7036,24.737,24.7036,24.737,9800.0
2010-03-03 14:55:00,29.63,29.63,29.6,29.61,8400.0,24.7286,24.7286,24.7036,24.7119,8400.0
2010-03-03 15:00:00,29.6,29.63,29.6,29.62,9000.0,24.7036,24.7286,24.7036,24.7203,9000.0
2010-03-03 15:05:00,29.61,29.65,29.61,29.62,13800.0,24.7119,24.7453,24.7119,24.7203,13800.0
2010-03-03 15:10:00,29.62,29.66,29.61,29.66,15400.0,24.7203,24.7537,24.7119,24.7537,15400.0
2010-03-03 15:15:00,29.66,29.66,29.64,29.65,9400.0,24.7537,24.7537,24.737,24.7453,9400.0
2010-03-03 15:20:00,29.64,29.65,29.63,29.65,11400.0,24.737,24.7453,24.7286,24.7453,11400.0
2010-03-03 15:25:00,29.65,29.66,29.63,29.63,13000.0,24.7453,24.7537,24.7286,24.7286,13000.0
2010-03-03 15:30:00,29.64,29.67,29.61,29.67,13400.0,24.737,24.762,24.7119,24.762,13400.0
2010-03-03 15:35:00,29.66,29.68,29.65,29.66,16600.0,24.7537,24.7704,24.7453,24.7537,16600.0
2010-03-03 15:40:00,29.66,29.68,29.65,29.67,37400.0,24.7537,24.7704,24.7453,24.762,37400.0
2010-03-03 15:45:00,29.66,29.68,29.65,29.68,28800.0,24.7537,24.7704,24.7453,24.7704,28800.0
2010-03-03 15:50:00,29.67,29.68,29.66,29.66,31200.0,24.762,24.7704,24.7537,24.7537,31200.0
2010-03-03 15:55:00,29.66,29.66,29.64,29.64,29000.0,24.7537,24.7537,24.737,24.737,29000.0
2010-03-04 09:30:00,29.69,29.69,29.53,29.57,5800.0,24.7787,24.7787,24.6452,24.6786,5800.0
2010-03-04 09:35:00,29.59,29.69,29.59,29.68,3200.0,24.6952,24.7787,24.6952,24.7704,3200.0
2010-03-04 09:40:00,29.65,29.65,29.65,29.65,600.0,24.7453,24.7453,24.7453,24.7453,600.0
2010-03-04 09:45:00,29.67,29.67,29.57,29.58,3200.0,24.762,24.762,24.6786,24.6869,3200.0
2010-03-04 09:50:00,29.59,29.61,29.58,29.58,2600.0,24.6952,24.7119,24.6869,24.6869,2600.0
2010-03-04 09:55:00,29.58,29.63,29.58,29.63,4400.0,24.6869,24.7286,24.6869,24.7286,4400.0
2010-03-04 10:00:00,29.57,29.58,29.55,29.56,5000.0,24.6786,24.6869,24.6619,24.6702,5000.0
2010-03-04 10:05:00,29.54,29.54,29.5,29.5,4800.0,24.6535,24.6535,24.6201,24.6201,4800.0
2010-03-04 10:10:00,29.5,29.53,29.5,29.5,12000.0,24.6201,24.6452,24.6201,24.6201,12000.0
2010-03-04 10:15:00,29.5,29.51,29.5,29.51,2400.0,24.6201,24.6285,24.6201,24.6285,2400.0
2010-03-04 10:20:00,29.54,29.54,29.5,29.5,5400.0,24.6535,24.6535,24.6201,24.6201,5400.0
2010-03-04 10:25:00,29.5,29.52,29.49,29.5,6600.0,24.6201,24.6368,24.6118,24.6201,6600.0
2010-03-04 10:30:00,29.5,29.52,29.4,29.42,8200.0,24.6201,24.6368,24.5367,24.5534,8200.0
2010-03-04 10:35:00,29.42,29.45,29.41,29.41,3000.0,24.5534,24.5784,24.545,24.545,3000.0
2010-03-04 10:40:00,29.41,29.46,29.41,29.46,6200.0,24.545,24.5867,24.545,24.5867,6200.0
2010-03-04 10:45:00,29.45,29.5,29.45,29.48,7800.0,24.5784,24.6201,24.5784,24.6034,7800.0
2010-03-04 10:50:00,29.49,29.5,29.47,29.47,2400.0,24.6118,24.6201,24.5951,24.5951,2400.0
2010-03-04 10:55:00,29.48,29.51,29.48,29.49,2400.0,24.6034,24.6285,24.6034,24.6118,2400.0
2010-03-04 11:00:00,29.49,29.55,29.49,29.55,2600.0,24.6118,24.6619,24.6118,24.6619,2600.0
2010-03-04 11:05:00,29.55,29.56,29.54,29.56,2200.0,24.6619,24.6702,24.6535,24.6702,2200.0
2010-03-04 11:10:00,29.56,29.58,29.56,29.57,2400.0,24.6702,24.6869,24.6702,24.6786,2400.0
2010-03-04 11:15:00,29.56,29.58,29.56,29.56,8400.0,24.6702,24.6869,24.6702,24.6702,8400.0
2010-03-04 11:20:00,29.58,29.58,29.54,29.56,19400.0,24.6869,24.6869,24.6535,24.6702,19400.0
2010-03-04 11:25:00,29.56,29.58,29.54,29.57,12400.0,24.6702,24.6869,24.6535,24.6786,12400.0
2010-03-04 11:30:00,29.57,29.57,29.52,29.52,3200.0,24.6786,24.6786,24.6368,24.6368,3200.0
2010-03-04 11:35:00,29.51,29.54,29.51,29.53,3800.0,24.6285,24.6535,24.6285,24.6452,3800.0
2010-03-04 11:40:00,29.53,29.54,29.53,29.54,1800.0,24.6452,24.6535,24.6452,24.6535,1800.0
2010-03-04 11:45:00,29.54,29.57,29.53,29.56,9000.0,24.6535,24.6786,24.6452,24.6702,9000.0
2010-03-04 11:50:00,29.57,29.6,29.57,29.6,3600.0,24.6786,24.7036,24.6786,24.7036,3600.0
2010-03-04 11:55:00,29.6,29.61,29.6,29.61,2600.0,24.7036,24.7119,24.7036,24.7119,2600.0
2010-03-04 12:00:00,29.6,29.61,29.58,29.58,5400.0,24.7036,24.7119,24.6869,24.6869,5400.0
2010-03-04 12:05:00,29.59,29.6,29.56,29.59,13400.0,24.6952,24.7036,24.6702,24.6952,13400.0
2010-03-04 12:10:00,29.59,29.6,29.56,29.6,11200.0,24.6952,24.7036,24.6702,24.7036,11200.0
2010-03-04 12:15:00,29.61,29.61,29.61,29.61,1200.0,24.7119,24.7119,24.7119,24.7119,1200.0
2010-03-04 12:20:00,29.61,29.64,29.61,29.63,4600.0,24.7119,24.737,24.7119,24.7286,4600.0
2010-03-04 12:25:00,29.62,29.65,29.62,29.64,7600.0,24.7203,24.7453,24.7203,24.737,7600.0
2010-03-04 12:30:00,29.65,29.65,29.64,29.65,2400.0,24.7453,24.7453,24.737,24.7453,2400.0
2010-03-04 12:35:00,29.64,29.65,29.58,29.58,8000.0,24.737,24.7453,24.6869,24.6869,8000.0
2010-03-04 12:40:00,29.58,29.59,29.58,29.59,6600.0,24.6869,24.6952,24.6869,24.6952,6600.0
2010-03-04 12:45:00,29.59,29.59,29.58,29.59,600.0,24.6952,24.6952,24.6869,24.6952,600.0
2010-03-04 12:50:00,29.59,29.61,29.59,29.61,3800.0,24.6952,24.7119,24.6952,24.7119,3800.0
2010-03-04 12:55:00,29.61,29.61,29.59,29.59,5800.0,24.7119,24.7119,24.6952,24.6952,5800.0
2010-03-04 13:00:00,29.59,29.59,29.58,29.58,3000.0,24.6952,24.6952,24.6869,24.6869,3000.0
2010-03-04 13:05:00,29.59,29.59,29.59,29.59,800.0,24.6952,24.6952,24.6952,24.6952,800.0
2010-03-04 13:10:00,29.59,29.59,29.59,29.59,1600.0,24.6952,24.6952,24.6952,24.6952,1600.0
2010-03-04 13:15:00,29.6,29.63,29.59,29.61,4200.0,24.7036,24.7286,24.6952,24.7119,4200.0
2010-03-04 13:20:00,29.61,29.61,29.59,29.59,7200.0,24.7119,24.7119,24.6952,24.6952,7200.0
2010-03-04 13:25:00,29.59,29.59,29.57,29.57,2200.0,24.6952,24.6952,24.6786,24.6786,2200.0
2010-03-04 13:30:00,29.56,29.56,29.54,29.54,4800.0,24.6702,24.6702,24.6535,24.6535,4800.0
2010-03-04 13:35:00,29.54,29.54,29.54,29.54,2800.0,24.6535,24.6535,24.6535,24.6535,2800.0
2010-03-04 13:40:00,29.54,29.54,29.52,29.52,2200.0,24.6535,24.6535,24.6368,24.6368,2200.0
2010-03-04 13:45:00,29.52,29.53,29.52,29.52,4200.0,24.6368,24.6452,24.6368,24.6368,4200.0
2010-03-04 13:50:00,29.52,29.54,29.52,29.54,5000.0,24.6368,24.6535,24.6368,24.6535,5000.0
2010-03-04 13:55:00,29.54,29.56,29.54,29.55,9200.0,24.6535,24.6702,24.6535,24.6619,9200.0
2010-03-04 14:00:00,29.55,29.55,29.51,29.52,8400.0,24.6619,24.6619,24.6285,24.6368,8400.0
2010-03-04 14:05:00,29.52,29.56,29.52,29.56,9800.0,24.6368,24.6702,24.6368,24.6702,9800.0
2010-03-04 14:10:00,29.55,29.56,29.54,29.56,7000.0,24.6619,24.6702,24.6535,24.6702,7000.0
2010-03-04 14:15:00,29.56,29.58,29.56,29.57,8400.0,24.6702,24.6869,24.6702,24.6786,8400.0
2010-03-04 14:20:00,29.56,29.57,29.55,29.55,4200.0,24.6702,24.6786,24.6619,24.6619,4200.0
2010-03-04 14:25:00,29.55,29.57,29.55,29.56,2200.0,24.6619,24.6786,24.6619,24.6702,2200.0
2010-03-04 14:30:00,29.56,29.59,29.56,29.59,9600.0,24.6702,24.6952,24.6702,24.6952,9600.0
2010-03-04 14:35:00,29.59,29.59,29.57,29.58,9400.0,24.6952,24.6952,24.6786,24.6869,9400.0
2010-03-04 14:40:00,29.58,29.58,29.58,29.58,2800.0,24.6869,24.6869,24.6869,24.6869,2800.0
2010-03-04 14:45:00,29.57,29.58,29.57,29.57,9400.0,24.6786,24.6869,24.6786,24.6786,9400.0
2010-03-04 14:50:00,29.57,29.58,29.57,29.58,5200.0,24.6786,24.6869,24.6786,24.6869,5200.0
2010-03-04 14:55:00,29.57,29.58,29.57,29.58,6600.0,24.6786,24.6869,24.6786,24.6869,6600.0
2010-03-04 15:00:00,29.57,29.58,29.55,29.55,17000.0,24.6786,24.6869,24.6619,24.6619,17000.0
2010-03-04 15:05:00,29.56,29.58,29.55,29.58,8000.0,24.6702,24.6869,24.6619,24.6869,8000.0
2010-03-04 15:10:00,29.58,29.59,29.58,29.59,5600.0,24.6869,24.6952,24.6869,24.6952,5600.0
2010-03-04 15:15:00,29.59,29.59,29.57,29.58,13800.0,24.6952,24.6952,24.6786,24.6869,13800.0
2010-03-04 15:20:00,29.58,29.58,29.55,29.56,10200.0,24.6869,24.6869,24.6619,24.6702,10200.0
2010-03-04 15:25:00,29.56,29.57,29.55,29.57,16800.0,24.6702,24.6786,24.6619,24.6786,16800.0
2010-03-04 15:30:00,29.57,29.58,29.55,29.57,56000.0,24.6786,24.6869,24.6619,24.6786,56000.0
2010-03-04 15:35:00,29.57,29.57,29.56,29.57,15600.0,24.6786,24.6786,24.6702,24.6786,15600.0
2010-03-04 15:40:00,29.56,29.58,29.56,29.58,13600.0,24.6702,24.6869,24.6702,24.6869,13600.0
2010-03-04 15:45:00,29.57,29.59,29.56,29.57,54400.0,24.6786,24.6952,24.6702,24.6786,54400.0
2010-03-04 15:50:00,29.57,29.57,29.54,29.57,26200.0,24.6786,24.6786,24.6535,24.6786,26200.0
2010-03-04 15:55:00,29.57,29.58,29.55,29.55,66000.0,24.6786,24.6869,24.6619,24.6619,66000.0
2010-03-05 09:30:00,29.6,29.68,29.57,29.57,7400.0,24.7036,24.7704,24.6786,24.6786,7400.0
2010-03-05 09:35:00,29.57,29.58,29.4,29.41,17400.0,24.6786,24.6869,24.5367,24.545,17400.0
2010-03-05 09:40:00,29.41,29.42,29.3,29.36,24400.0,24.545,24.5534,24.4532,24.5033,24400.0
2010-03-05 09:45:00,29.38,29.44,29.38,29.43,2800.0,24.52,24.5701,24.52,24.5617,2800.0
2010-03-05 09:50:00,29.47,29.52,29.47,29.52,4000.0,24.5951,24.6368,24.5951,24.6368,4000.0
2010-03-05 09:55:00,29.54,29.58,29.53,29.58,7000.0,24.6535,24.6869,24.6452,24.6869,7000.0
2010-03-05 10:00:00,29.58,29.58,29.56,29.58,7400.0,24.6869,24.6869,24.6702,24.6869,7400.0
2010-03-05 10:05:00,29.58,29.58,29.54,29.58,23600.0,24.6869,24.6869,24.6535,24.6869,23600.0
2010-03-05 10:10:00,29.58,29.58,29.52,29.53,9000.0,24.6869,24.6869,24.6368,24.6452,9000.0
2010-03-05 10:15:00,29.53,29.54,29.52,29.52,2800.0,24.6452,24.6535,24.6368,24.6368,2800.0
2010-03-05 10:20:00,29.52,29.54,29.52,29.54,3400.0,24.6368,24.6535,24.6368,24.6535,3400.0
2010-03-05 10:25:00,29.54,29.57,29.54,29.55,11200.0,24.6535,24.6786,24.6535,24.6619,11200.0
2010-03-05 10:30:00,29.55,29.55,29.54,29.54,2600.0,24.6619,24.6619,24.6535,24.6535,2600.0
2010-03-05 10:35:00,29.55,29.57,29.53,29.57,5400.0,24.6619,24.6786,24.6452,24.6786,5400.0
2010-03-05 10:40:00,29.57,29.57,29.55,29.56,1600.0,24.6786,24.6786,24.6619,24.6702,1600.0
2010-03-05 10:45:00,29.55,29.55,29.55,29.55,600.0,24.6619,24.6619,24.6619,24.6619,600.0
2010-03-05 10:50:00,29.55,29.58,29.55,29.58,1400.0,24.6619,24.6869,24.6619,24.6869,1400.0
2010-03-05 10:55:00,29.58,29.58,29.57,29.57,3000.0,24.6869,24.6869,24.6786,24.6786,3000.0
2010-03-05 11:00:00,29.57,29.58,29.57,29.57,8400.0,24.6786,24.6869,24.6786,24.6786,8400.0
2010-03-05 11:05:00,29.58,29.58,29.56,29.58,2400.0,24.6869,24.6869,24.6702,24.6869,2400.0
2010-03-05 11:10:00,29.58,29.6,29.58,29.6,2400.0,24.6869,24.7036,24.6869,24.7036,2400.0
2010-03-05 11:15:00,29.6,29.61,29.59,29.6,12400.0,24.7036,24.7119,24.6952,24.7036,12400.0
2010-03-05 11:20:00,29.59,29.59,29.56,29.58,3600.0,24.6952,24.6952,24.6702,24.6869,3600.0
2010-03-05 11:25:00,29.58,29.6,29.57,29.6,3400.0,24.6869,24.7036,24.6786,24.7036,3400.0
2010-03-05 11:30:00,29.6,29.6,29.58,29.58,14800.0,24.7036,24.7036,24.6869,24.6869,14800.0
2010-03-05 11:35:00,29.57,29.57,29.55,29.56,3600.0,24.6786,24.6786,24.6619,24.6702,3600.0
2010-03-05 11:40:00,29.56,29.56,29.55,29.55,4400.0,24.6702,24.6702,24.6619,24.6619,4400.0
2010-03-05 11:45:00,29.55,29.55,29.55,29.55,600.0,24.6619,24.6619,24.6619,24.6619,600.0
2010-03-05 11:50:00,29.56,29.58,29.55,29.58,4000.0,24.6702,24.6869,24.6619,24.6869,4000.0
2010-03-05 11:55:00,29.58,29.58,29.57,29.58,1200.0,24.6869,24.6869,24.6786,24.6869,1200.0
2010-03-05 12:00:00,29.58,29.59,29.58,29.58,1800.0,24.6869,24.6952,24.6869,24.6869,1800.0
2010-03-05 12:05:00,29.59,29.59,29.58,29.59,6800.0,24.6952,24.6952,24.6869,24.6952,6800.0
2010-03-05 12:10:00,29.59,29.59,29.58,29.58,4200.0,24.6952,24.6952,24.6869,24.6869,4200.0
2010-03-05 12:15:00,29.59,29.59,29.58,29.58,8800.0,24.6952,24.6952,24.6869,24.6869,8800.0
2010-03-05 12:20:00,29.58,29.59,29.57,29.59,5600.0,24.6869,24.6952,24.6786,24.6952,5600.0
2010-03-05 12:25:00,29.59,29.59,29.58,29.58,4000.0,24.6952,24.6952,24.6869,24.6869,4000.0
2010-03-05 12:30:00,29.58,29.59,29.58,29.58,1800.0,24.6869,24.6952,24.6869,24.6869,1800.0
2010-03-05 12:35:00,29.58,29.59,29.58,29.59,3200.0,24.6869,24.6952,24.6869,24.6952,3200.0
2010-03-05 12:40:00,29.59,29.59,29.56,29.58,4200.0,24.6952,24.6952,24.6702,24.6869,4200.0
2010-03-05 12:45:00,29.59,29.59,29.58,29.58,1400.0,24.6952,24.6952,24.6869,24.6869,1400.0
2010-03-05 12:50:00,29.59,29.59,29.58,29.59,2000.0,24.6952,24.6952,24.6869,24.6952,2000.0
2010-03-05 12:55:00,29.58,29.58,29.56,29.57,3200.0,24.6869,24.6869,24.6702,24.6786,3200.0
2010-03-05 13:00:00,29.57,29.58,29.57,29.58,4400.0,24.6786,24.6869,24.6786,24.6869,4400.0
2010-03-05 13:05:00,29.57,29.58,29.56,29.58,9000.0,24.6786,24.6869,24.6702,24.6869,9000.0
2010-03-05 13:10:00,29.58,29.59,29.58,29.59,6400.0,24.6869,24.6952,24.6869,24.6952,6400.0
2010-03-05 13:15:00,29.58,29.59,29.57,29.57,5200.0,24.6869,24.6952,24.6786,24.6786,5200.0
2010-03-05 13:20:00,29.58,29.62,29.58,29.59,12000.0,24.6869,24.7203,24.6869,24.6952,12000.0
2010-03-05 13:25:00,29.59,29.59,29.58,29.58,1800.0,24.6952,24.6952,24.6869,24.6869,1800.0
2010-03-05 13:30:00,29.58,29.59,29.58,29.58,3200.0,24.6869,24.6952,24.6869,24.6869,3200.0
2010-03-05 13:35:00,29.59,29.59,29.57,29.57,4800.0,24.6952,24.6952,24.6786,24.6786,4800.0
2010-03-05 13:40:00,29.59,29.59,29.58,29.59,1800.0,24.6952,24.6952,24.6869,24.6952,1800.0
2010-03-05 13:45:00,29.59,29.59,29.58,29.59,2200.0,24.6952,24.6952,24.6869,24.6952,2200.0
2010-03-05 13:50:00,29.59,29.59,29.58,29.59,2800.0,24.6952,24.6952,24.6869,24.6952,2800.0
2010-03-05 13:55:00,29.59,29.6,29.58,29.58,3200.0,24.6952,24.7036,24.6869,24.6869,3200.0
2010-03-05 14:00:00,29.59,29.6,29.58,29.58,7000.0,24.6952,24.7036,24.6869,24.6869,7000.0
2010-03-05 14:05:00,29.58,29.58,29.57,29.57,6200.0,24.6869,24.6869,24.6786,24.6786,6200.0
2010-03-05 14:10:00,29.57,29.58,29.55,29.58,4400.0,24.6786,24.6869,24.6619,24.6869,4400.0
2010-03-05 14:15:00,29.57,29.57,29.56,29.56,2200.0,24.6786,24.6786,24.6702,24.6702,2200.0
2010-03-05 14:20:00,29.57,29.57,29.56,29.56,1000.0,24.6786,24.6786,24.6702,24.6702,1000.0
2010-03-05 14:25:00,29.56,29.57,29.56,29.57,1800.0,24.6702,24.6786,24.6702,24.6786,1800.0
2010-03-05 14:30:00,29.56,29.58,29.56,29.57,5200.0,24.6702,24.6869,24.6702,24.6786,5200.0
2010-03-05 14:35:00,29.57,29.58,29.55,29.55,19200.0,24.6786,24.6869,24.6619,24.6619,19200.0
2010-03-05 14:40:00,29.56,29.58,29.55,29.55,5200.0,24.6702,24.6869,24.6619,24.6619,5200.0
2010-03-05 14:45:00,29.55,29.58,29.55,29.57,12000.0,24.6619,24.6869,24.6619,24.6786,12000.0
2010-03-05 14:50:00,29.57,29.59,29.56,29.57,4400.0,24.6786,24.6952,24.6702,24.6786,4400.0
2010-03-05 14:55:00,29.56,29.56,29.56,29.56,800.0,24.6702,24.6702,24.6702,24.6702,800.0
2010-03-05 15:00:00,29.57,29.61,29.57,29.6,21000.0,24.6786,24.7119,24.6786,24.7036,21000.0
2010-03-05 15:05:00,29.6,29.61,29.59,29.6,8800.0,24.7036,24.7119,24.6952,24.7036,8800.0
2010-03-05 15:10:00,29.6,29.61,29.6,29.61,3800.0,24.7036,24.7119,24.7036,24.7119,3800.0
2010-03-05 15:15:00,29.61,29.62,29.61,29.61,9200.0,24.7119,24.7203,24.7119,24.7119,9200.0
2010-03-05 15:20:00,29.62,29.62,29.6,29.61,10600.0,24.7203,24.7203,24.7036,24.7119,10600.0
2010-03-05 15:25:00,29.62,29.63,29.6,29.61,13000.0,24.7203,24.7286,24.7036,24.7119,13000.0
2010-03-05 15:30:00,29.61,29.66,29.61,29.66,12600.0,24.7119,24.7537,24.7119,24.7537,12600.0
2010-03-05 15:35:00,29.65,29.67,29.65,29.67,9600.0,24.7453,24.762,24.7453,24.762,9600.0
2010-03-05 15:40:00,29.67,29.71,29.67,29.71,27400.0,24.762,24.7954,24.762,24.7954,27400.0
2010-03-05 15:45:00,29.71,29.73,29.71,29.73,20600.0,24.7954,24.8121,24.7954,24.8121,20600.0
2010-03-05 15:50:00,29.73,29.74,29.73,29.73,16800.0,24.8121,24.8204,24.8121,24.8121,16800.0
2010-03-05 15:55:00,29.73,29.75,29.73,29.75,30600.0,24.8121,24.8288,24.8121,24.8288,30600.0
2010-03-08 09:30:00,29.81,29.81,29.51,29.6,8200.0,24.8789,24.8789,24.6285,24.7036,8200.0
2010-03-08 09:35:00,29.63,29.65,29.6,29.65,6000.0,24.7286,24.7453,24.7036,24.7453,6000.0
2010-03-08 09:40:00,29.65,29.66,29.55,29.6,13400.0,24.7453,24.7537,24.6619,24.7036,13400.0
2010-03-08 09:45:00,29.6,29.63,29.59,29.61,8000.0,24.7036,24.7286,24.6952,24.7119,8000.0
2010-03-08 09:50:00,29.61,29.62,29.6,29.6,70600.0,24.7119,24.7203,24.7036,24.7036,70600.0
2010-03-08 09:55:00,29.61,29.63,29.61,29.61,7200.0,24.7119,24.7286,24.7119,24.7119,7200.0
2010-03-08 10:00:00,29.61,29.67,29.61,29.67,10600.0,24.7119,24.762,24.7119,24.762,10600.0
2010-03-08 10:05:00,29.67,29.68,29.66,29.67,6400.0,24.762,24.7704,24.7537,24.762,6400.0
2010-03-08 10:10:00,29.66,29.68,29.66,29.67,3800.0,24.7537,24.7704,24.7537,24.762,3800.0
2010-03-08 10:15:00,29.66,29.67,29.65,29.66,7600.0,24.7537,24.762,24.7453,24.7537,7600.0
2010-03-08 10:20:00,29.65,29.66,29.64,29.65,4800.0,24.7453,24.7537,24.737,24.7453,4800.0
2010-03-08 10:25:00,29.65,29.65,29.63,29.63,3000.0,24.7453,24.7453,24.7286,24.7286,3000.0
2010-03-08 10:30:00,29.63,29.64,29.61,29.63,4000.0,24.7286,24.737,24.7119,24.7286,4000.0
2010-03-08 10:35:00,29.63,29.63,29.63,29.63,2600.0,24.7286,24.7286,24.7286,24.7286,2600.0
2010-03-08 10:40:00,29.63,29.64,29.61,29.61,4600.0,24.7286,24.737,24.7119,24.7119,4600.0
2010-03-08 10:45:00,29.61,29.63,29.6,29.63,4600.0,24.7119,24.7286,24.7036,24.7286,4600.0
2010-03-08 10:50:00,29.64,29.64,29.63,29.63,800.0,24.737,24.737,24.7286,24.7286,800.0
2010-03-08 10:55:00,29.63,29.63,29.61,29.61,1600.0,24.7286,24.7286,24.7119,24.7119,1600.0
2010-03-08 11:00:00,29.61,29.64,29.61,29.64,4000.0,24.7119,24.737,24.7119,24.737,4000.0
2010-03-08 11:05:00,29.64,29.65,29.63,29.65,1800.0,24.737,24.7453,24.7286,24.7453,1800.0
2010-03-08 11:10:00,29.65,29.65,29.63,29.63,7400.0,24.7453,24.7453,24.7286,24.7286,7400.0
2010-03-08 11:15:00,29.63,29.65,29.63,29.64,4800.0,24.7286,24.7453,24.7286,24.737,4800.0
2010-03-08 11:20:00,29.65,29.67,29.65,29.66,3400.0,24.7453,24.762,24.7453,24.7537,3400.0
2010-03-08 11:25:00,29.66,29.66,29.63,29.63,3400.0,24.7537,24.7537,24.7286,24.7286,3400.0
2010-03-08 11:30:00,29.63,29.64,29.61,29.61,4200.0,24.7286,24.737,24.7119,24.7119,4200.0
2010-03-08 11:35:00,29.61,29.65,29.61,29.64,3200.0,24.7119,24.7453,24.7119,24.737,3200.0
2010-03-08 11:40:00,29.64,29.65,29.64,29.65,2200.0,24.737,24.7453,24.737,24.7453,2200.0
2010-03-08 11:45:00,29.64,29.65,29.62,29.63,6000.0,24.737,24.7453,24.7203,24.7286,6000.0
2010-03-08 11:50:00,29.63,29.63,29.6,29.6,6200.0,24.7286,24.7286,24.7036,24.7036,6200.0
2010-03-08 11:55:00,29.6,29.61,29.57,29.59,26200.0,24.7036,24.7119,24.6786,24.6952,26200.0
2010-03-08 12:00:00,29.58,29.63,29.58,29.63,15600.0,24.6869,24.7286,24.6869,24.7286,15600.0
2010-03-08 12:05:00,29.65,29.68,29.65,29.67,5200.0,24.7453,24.7704,24.7453,24.762,5200.0
2010-03-08 12:10:00,29.67,29.67,29.66,29.66,3200.0,24.762,24.762,24.7537,24.7537,3200.0
2010-03-08 12:15:00,29.66,29.67,29.66,29.66,4000.0,24.7537,24.762,24.7537,24.7537,4000.0
2010-03-08 12:20:00,29.67,29.67,29.65,29.66,3400.0,24.762,24.762,24.7453,24.7537,3400.0
2010-03-08 12:25:00,29.66,29.67,29.65,29.67,5600.0,24.7537,24.762,24.7453,24.762,5600.0
2010-03-08 12:30:00,29.66,29.67,29.65,29.65,6400.0,24.7537,24.762,24.7453,24.7453,6400.0
2010-03-08 12:35:00,29.64,29.68,29.64,29.68,13200.0,24.737,24.7704,24.737,24.7704,13200.0
2010-03-08 12:40:00,29.69,29.69,29.68,29.68,2000.0,24.7787,24.7787,24.7704,24.7704,2000.0
2010-03-08 12:45:00,29.68,29.68,29.66,29.68,4800.0,24.7704,24.7704,24.7537,24.7704,4800.0
2010-03-08 12:50:00,29.68,29.68,29.66,29.68,3200.0,24.7704,24.7704,24.7537,24.7704,3200.0
2010-03-08 12:55:00,29.66,29.68,29.66,29.68,10400.0,24.7537,24.7704,24.7537,24.7704,10400.0
2010-03-08 13:00:00,29.69,29.7,29.69,29.7,5000.0,24.7787,24.787,24.7787,24.787,5000.0
2010-03-08 13:05:00,29.71,29.71,29.7,29.7,2600.0,24.7954,24.7954,24.787,24.787,2600.0
2010-03-08 13:10:00,29.7,29.7,29.68,29.69,2600.0,24.787,24.787,24.7704,24.7787,2600.0
2010-03-08 13:15:00,29.69,29.7,29.69,29.7,1200.0,24.7787,24.787,24.7787,24.787,1200.0
2010-03-08 13:20:00,29.69,29.69,29.67,29.67,10000.0,24.7787,24.7787,24.762,24.762,10000.0
2010-03-08 13:25:00,29.68,29.68,29.66,29.66,2800.0,24.7704,24.7704,24.7537,24.7537,2800.0
2010-03-08 13:30:00,29.66,29.66,29.66,29.66,2000.0,24.7537,24.7537,24.7537,24.7537,2000.0
2010-03-08 13:35:00,29.66,29.7,29.66,29.7,16200.0,24.7537,24.787,24.7537,24.787,16200.0
2010-03-08 13:40:00,29.7,29.7,29.7,29.7,1200.0,24.787,24.787,24.787,24.787,1200.0
2010-03-08 13:45:00,29.69,29.7,29.68,29.68,3800.0,24.7787,24.787,24.7704,24.7704,3800.0
2010-03-08 13:50:00,29.68,29.7,29.68,29.69,4800.0,24.7704,24.787,24.7704,24.7787,4800.0
2010-03-08 13:55:00,29.69,29.7,29.69,29.7,3400.0,24.7787,24.787,24.7787,24.787,3400.0
2010-03-08 14:00:00,29.68,29.69,29.68,29.68,2000.0,24.7704,24.7787,24.7704,24.7704,2000.0
2010-03-08 14:05:00,29.68,29.68,29.67,29.68,2800.0,24.7704,24.7704,24.762,24.7704,2800.0
2010-03-08 14:10:00,29.67,29.68,29.66,29.66,1800.0,24.762,24.7704,24.7537,24.7537,1800.0
2010-03-08 14:15:00,29.67,29.67,29.65,29.65,2200.0,24.762,24.762,24.7453,24.7453,2200.0
2010-03-08 14:20:00,29.65,29.65,29.63,29.63,3000.0,24.7453,24.7453,24.7286,24.7286,3000.0
2010-03-08 14:25:00,29.64,29.68,29.64,29.68,4400.0,24.737,24.7704,24.737,24.7704,4400.0
2010-03-08 14:30:00,29.68,29.68,29.67,29.68,2600.0,24.7704,24.7704,24.762,24.7704,2600.0
2010-03-08 14:35:00,29.68,29.68,29.67,29.67,3400.0,24.7704,24.7704,24.762,24.762,3400.0
2010-03-08 14:40:00,29.67,29.67,29.65,29.66,4000.0,24.762,24.762,24.7453,24.7537,4000.0
2010-03-08 14:45:00,29.66,29.66,29.63,29.63,3000.0,24.7537,24.7537,24.7286,24.7286,3000.0
2010-03-08 14:50:00,29.64,29.64,29.62,29.64,7200.0,24.737,24.737,24.7203,24.737,7200.0
2010-03-08 14:55:00,29.64,29.64,29.63,29.63,2600.0,24.737,24.737,24.7286,24.7286,2600.0
2010-03-08 15:00:00,29.64,29.64,29.61,29.62,6000.0,24.737,24.737,24.7119,24.7203,6000.0
2010-03-08 15:05:00,29.61,29.63,29.61,29.61,12000.0,24.7119,24.7286,24.7119,24.7119,12000.0
2010-03-08 15:10:00,29.62,29.62,29.61,29.61,2200.0,24.7203,24.7203,24.7119,24.7119,2200.0
2010-03-08 15:15:00,29.61,29.61,29.58,29.6,19400.0,24.7119,24.7119,24.6869,24.7036,19400.0
2010-03-08 15:20:00,29.6,29.6,29.6,29.6,8600.0,24.7036,24.7036,24.7036,24.7036,8600.0
2010-03-08 15:25:00,29.6,29.6,29.59,29.6,4200.0,24.7036,24.7036,24.6952,24.7036,4200.0
2010-03-08 15:30:00,29.59,29.6,29.58,29.58,25200.0,24.6952,24.7036,24.6869,24.6869,25200.0
2010-03-08 15:35:00,29.58,29.59,29.55,29.55,29600.0,24.6869,24.6952,24.6619,24.6619,29600.0
2010-03-08 15:40:00,29.56,29.58,29.55,29.58,14600.0,24.6702,24.6869,24.6619,24.6869,14600.0
2010-03-08 15:45:00,29.58,29.58,29.55,29.55,25200.0,24.6869,24.6869,24.6619,24.6619,25200.0
2010-03-08 15:50:00,29.55,29.58,29.55,29.58,38800.0,24.6619,24.6869,24.6619,24.6869,38800.0
2010-03-08 15:55:00,29.59,29.6,29.56,29.58,34000.0,24.6952,24.7036,24.6702,24.6869,34000.0
2010-03-09 09:30:00,29.47,29.5,29.4,29.5,16200.0,24.5951,24.6201,24.5367,24.6201,16200.0
2010-03-09 09:35:00,29.57,29.61,29.53,29.61,6800.0,24.6786,24.7119,24.6452,24.7119,6800.0
2010-03-09 09:40:00,29.61,29.64,29.6,29.64,6000.0,24.7119,24.737,24.7036,24.737,6000.0
2010-03-09 09:45:00,29.64,29.68,29.64,29.68,7600.0,24.737,24.7704,24.737,24.7704,7600.0
2010-03-09 09:50:00,29.67,29.71,29.67,29.7,8400.0,24.762,24.7954,24.762,24.787,8400.0
2010-03-09 09:55:00,29.71,29.75,29.7,29.75,7800.0,24.7954,24.8288,24.787,24.8288,7800.0
2010-03-09 10:00:00,29.73,29.78,29.73,29.77,6800.0,24.8121,24.8538,24.8121,24.8455,6800.0
2010-03-09 10:05:00,29.77,29.79,29.75,29.76,19600.0,24.8455,24.8622,24.8288,24.8371,19600.0
2010-03-09 10:10:00,29.75,29.75,29.72,29.73,3800.0,24.8288,24.8288,24.8037,24.8121,3800.0
2010-03-09 10:15:00,29.73,29.75,29.73,29.74,4000.0,24.8121,24.8288,24.8121,24.8204,4000.0
2010-03-09 10:20:00,29.74,29.75,29.74,29.74,3800.0,24.8204,24.8288,24.8204,24.8204,3800.0
2010-03-09 10:25:00,29.74,29.75,29.72,29.72,14000.0,24.8204,24.8288,24.8037,24.8037,14000.0
2010-03-09 10:30:00,29.72,29.72,29.7,29.71,11400.0,24.8037,24.8037,24.787,24.7954,11400.0
2010-03-09 10:35:00,29.71,29.71,29.69,29.69,8800.0,24.7954,24.7954,24.7787,24.7787,8800.0
2010-03-09 10:40:00,29.69,29.71,29.68,29.71,7200.0,24.7787,24.7954,24.7704,24.7954,7200.0
2010-03-09 10:45:00,29.71,29.72,29.68,29.68,13600.0,24.7954,24.8037,24.7704,24.7704,13600.0
2010-03-09 10:50:00,29.68,29.71,29.67,29.69,14000.0,24.7704,24.7954,24.762,24.7787,14000.0
2010-03-09 10:55:00,29.68,29.71,29.68,29.71,2400.0,24.7704,24.7954,24.7704,24.7954,2400.0
2010-03-09 11:00:00,29.68,29.68,29.66,29.66,1800.0,24.7704,24.7704,24.7537,24.7537,1800.0
2010-03-09 11:05:00,29.66,29.68,29.66,29.67,6200.0,24.7537,24.7704,24.7537,24.762,6200.0
2010-03-09 11:10:00,29.67,29.71,29.67,29.69,7200.0,24.762,24.7954,24.762,24.7787,7200.0
2010-03-09 11:15:00,29.68,29.69,29.68,29.69,4200.0,24.7704,24.7787,24.7704,24.7787,4200.0
2010-03-09 11:20:00,29.7,29.71,29.68,29.68,7800.0,24.787,24.7954,24.7704,24.7704,7800.0
2010-03-09 11:25:00,29.68,29.68,29.68,29.68,1800.0,24.7704,24.7704,24.7704,24.7704,1800.0
2010-03-09 11:30:00,29.68,29.68,29.68,29.68,1200.0,24.7704,24.7704,24.7704,24.7704,1200.0
2010-03-09 11:35:00,29.68,29.7,29.68,29.68,5400.0,24.7704,24.787,24.7704,24.7704,5400.0
2010-03-09 11:40:00,29.68,29.68,29.67,29.68,3600.0,24.7704,24.7704,24.762,24.7704,3600.0
2010-03-09 11:45:00,29.68,29.7,29.68,29.69,14800.0,24.7704,24.787,24.7704,24.7787,14800.0
2010-03-09 11:50:00,29.69,29.7,29.66,29.67,7800.0,24.7787,24.787,24.7537,24.762,7800.0
2010-03-09 11:55:00,29.67,29.68,29.66,29.66,8200.0,24.762,24.7704,24.7537,24.7537,8200.0
2010-03-09 12:00:00,29.67,29.67,29.66,29.67,1800.0,24.762,24.762,24.7537,24.762,1800.0
2010-03-09 12:05:00,29.67,29.67,29.65,29.66,7400.0,24.762,24.762,24.7453,24.7537,7400.0
2010-03-09 12:10:00,29.66,29.68,29.65,29.68,9200.0,24.7537,24.7704,24.7453,24.7704,9200.0
2010-03-09 12:15:00,29.68,29.68,29.67,29.67,5400.0,24.7704,24.7704,24.762,24.762,5400.0
2010-03-09 12:20:00,29.68,29.74,29.68,29.72,11200.0,24.7704,24.8204,24.7704,24.8037,11200.0
2010-03-09 12:25:00,29.72,29.75,29.72,29.75,4400.0,24.8037,24.8288,24.8037,24.8288,4400.0
2010-03-09 12:30:00,29.74,29.74,29.72,29.72,3000.0,24.8204,24.8204,24.8037,24.8037,3000.0
2010-03-09 12:35:00,29.73,29.73,29.72,29.73,5000.0,24.8121,24.8121,24.8037,24.8121,5000.0
2010-03-09 12:40:00,29.72,29.72,29.68,29.68,10800.0,24.8037,24.8037,24.7704,24.7704,10800.0
2010-03-09 12:45:00,29.68,29.71,29.68,29.7,5000.0,24.7704,24.7954,24.7704,24.787,5000.0
2010-03-09 12:50:00,29.7,29.7,29.69,29.7,4200.0,24.787,24.787,24.7787,24.787,4200.0
2010-03-09 12:55:00,29.71,29.72,29.7,29.7,10400.0,24.7954,24.8037,24.787,24.787,10400.0
2010-03-09 13:00:00,29.7,29.7,29.68,29.69,3200.0,24.787,24.787,24.7704,24.7787,3200.0
2010-03-09 13:05:00,29.68,29.68,29.67,29.68,3400.0,24.7704,24.7704,24.762,24.7704,3400.0
2010-03-09 13:10:00,29.68,29.68,29.67,29.68,5200.0,24.7704,24.7704,24.762,24.7704,5200.0
2010-03-09 13:15:00,29.68,29.68,29.68,29.68,1800.0,24.7704,24.7704,24.7704,24.7704,1800.0
2010-03-09 13:20:00,29.68,29.68,29.67,29.68,4200.0,24.7704,24.7704,24.762,24.7704,4200.0
2010-03-09 13:25:00,29.68,29.68,29.66,29.68,4400.0,24.7704,24.7704,24.7537,24.7704,4400.0
2010-03-09 13:30:00,29.7,29.7,29.68,29.68,1000.0,24.787,24.787,24.7704,24.7704,1000.0
2010-03-09 13:35:00,29.68,29.69,29.68,29.68,2800.0,24.7704,24.7787,24.7704,24.7704,2800.0
2010-03-09 13:40:00,29.68,29.69,29.67,29.69,4800.0,24.7704,24.7787,24.762,24.7787,4800.0
2010-03-09 13:45:00,29.7,29.71,29.7,29.7,3200.0,24.787,24.7954,24.787,24.787,3200.0
2010-03-09 13:50:00,29.71,29.71,29.68,29.69,8800.0,24.7954,24.7954,24.7704,24.7787,8800.0
2010-03-09 13:55:00,29.69,29.69,29.68,29.69,3200.0,24.7787,24.7787,24.7704,24.7787,3200.0
2010-03-09 14:00:00,29.68,29.68,29.68,29.68,4000.0,24.7704,24.7704,24.7704,24.7704,4000.0
2010-03-09 14:05:00,29.68,29.7,29.68,29.7,4200.0,24.7704,24.787,24.7704,24.787,4200.0
2010-03-09 14:10:00,29.7,29.7,29.69,29.69,1600.0,24.787,24.787,24.7787,24.7787,1600.0
2010-03-09 14:15:00,29.69,29.72,29.69,29.72,4200.0,24.7787,24.8037,24.7787,24.8037,4200.0
2010-03-09 14:20:00,29.72,29.72,29.68,29.69,1200.0,24.8037,24.8037,24.7704,24.7787,1200.0
2010-03-09 14:25:00,29.7,29.71,29.7,29.7,2600.0,24.787,24.7954,24.787,24.787,2600.0
2010-03-09 14:30:00,29.71,29.71,29.67,29.68,18400.0,24.7954,24.7954,24.762,24.7704,18400.0
2010-03-09 14:35:00,29.68,29.7,29.68,29.7,7600.0,24.7704,24.787,24.7704,24.787,7600.0
2010-03-09 14:40:00,29.7,29.7,29.68,29.68,5400.0,24.787,24.787,24.7704,24.7704,5400.0
2010-03-09 14:45:00,29.69,29.7,29.68,29.68,13200.0,24.7787,24.787,24.7704,24.7704,13200.0
2010-03-09 14:50:00,29.68,29.7,29.67,29.68,6000.0,24.7704,24.787,24.762,24.7704,6000.0
2010-03-09 14:55:00,29.68,29.68,29.67,29.67,3200.0,24.7704,24.7704,24.762,24.762,3200.0
2010-03-09 15:00:00,29.67,29.68,29.67,29.67,4400.0,24.762,24.7704,24.762,24.762,4400.0
2010-03-09 15:05:00,29.67,29.67,29.66,29.66,7800.0,24.762,24.762,24.7537,24.7537,7800.0
2010-03-09 15:10:00,29.67,29.67,29.66,29.66,4000.0,24.762,24.762,24.7537,24.7537,4000.0
2010-03-09 15:15:00,29.66,29.67,29.64,29.64,11000.0,24.7537,24.762,24.737,24.737,11000.0
2010-03-09 15:20:00,29.64,29.64,29.63,29.64,11400.0,24.737,24.737,24.7286,24.737,11400.0
2010-03-09 15:25:00,29.63,29.66,29.61,29.65,13800.0,24.7286,24.7537,24.7119,24.7453,13800.0
2010-03-09 15:30:00,29.64,29.64,29.61,29.61,7000.0,24.737,24.737,24.7119,24.7119,7000.0
2010-03-09 15:35:00,29.61,29.65,29.61,29.65,6200.0,24.7119,24.7453,24.7119,24.7453,6200.0
2010-03-09 15:40:00,29.66,29.68,29.64,29.64,19200.0,24.7537,24.7704,24.737,24.737,19200.0
2010-03-09 15:45:00,29.64,29.64,29.61,29.62,11600.0,24.737,24.737,24.7119,24.7203,11600.0
2010-03-09 15:50:00,29.64,29.68,29.64,29.66,13000.0,24.737,24.7704,24.737,24.7537,13000.0
2010-03-09 15:55:00,29.66,29.67,29.66,29.67,32800.0,24.7537,24.762,24.7537,24.762,32800.0
2010-03-10 09:30:00,29.79,29.95,29.79,29.94,48200.0,24.8622,24.9957,24.8622,24.9873,48200.0
2010-03-10 09:35:00,29.95,29.97,29.91,29.95,28400.0,24.9957,25.0124,24.9623,24.9957,28400.0
2010-03-10 09:40:00,29.95,29.95,29.87,29.89,19400.0,24.9957,24.9957,24.9289,24.9456,19400.0
2010-03-10 09:45:00,29.9,29.91,29.88,29.89,16200.0,24.954,24.9623,24.9373,24.9456,16200.0
2010-03-10 09:50:00,29.88,29.91,29.88,29.91,13000.0,24.9373,24.9623,24.9373,24.9623,13000.0
2010-03-10 09:55:00,29.93,29.97,29.91,29.97,6400.0,24.979,25.0124,24.9623,25.0124,6400.0
2010-03-10 10:00:00,29.97,29.99,29.96,29.99,25600.0,25.0124,25.0291,25.004,25.0291,25600.0
2010-03-10 10:05:00,29.99,30.08,29.99,30.07,113600.0,25.0291,25.1042,25.0291,25.0958,113600.0
2010-03-10 10:10:00,30.09,30.16,30.07,30.08,25600.0,25.1125,25.171,25.0958,25.1042,25600.0
2010-03-10 10:15:00,30.07,30.1,30.06,30.1,10800.0,25.0958,25.1209,25.0875,25.1209,10800.0
2010-03-10 10:20:00,30.1,30.2,30.1,30.2,31400.0,25.1209,25.2043,25.1209,25.2043,31400.0
2010-03-10 10:25:00,30.2,30.23,30.17,30.18,14400.0,25.2043,25.2294,25.1793,25.1876,14400.0
2010-03-10 10:30:00,30.2,30.23,30.18,30.22,19600.0,25.2043,25.2294,25.1876,25.221,19600.0
2010-03-10 10:35:00,30.23,30.32,30.23,30.3,76600.0,25.2294,25.3045,25.2294,25.2878,76600.0
2010-03-10 10:40:00,30.3,30.31,30.18,30.19,18200.0,25.2878,25.2961,25.1876,25.196,18200.0
2010-03-10 10:45:00,30.18,30.22,30.18,30.2,7000.0,25.1876,25.221,25.1876,25.2043,7000.0
2010-03-10 10:50:00,30.2,30.25,30.18,30.25,14200.0,25.2043,25.2461,25.1876,25.2461,14200.0
2010-03-10 10:55:00,30.25,30.25,30.23,30.23,5200.0,25.2461,25.2461,25.2294,25.2294,5200.0
2010-03-10 11:00:00,30.24,30.27,30.24,30.25,8800.0,25.2377,25.2628,25.2377,25.2461,8800.0
2010-03-10 11:05:00,30.25,30.27,30.23,30.23,25000.0,25.2461,25.2628,25.2294,25.2294,25000.0
2010-03-10 11:10:00,30.24,30.25,30.23,30.25,13800.0,25.2377,25.2461,25.2294,25.2461,13800.0
2010-03-10 11:15:00,30.25,30.26,30.21,30.25,20600.0,25.2461,25.2544,25.2127,25.2461,20600.0
2010-03-10 11:20:00,30.25,30.26,30.25,30.26,6800.0,25.2461,25.2544,25.2461,25.2544,6800.0
2010-03-10 11:25:00,30.26,30.3,30.25,30.25,11200.0,25.2544,25.2878,25.2461,25.2461,11200.0
2010-03-10 11:30:00,30.25,30.27,30.25,30.26,9400.0,25.2461,25.2628,25.2461,25.2544,9400.0
2010-03-10 11:35:00,30.26,30.26,30.23,30.24,10600.0,25.2544,25.2544,25.2294,25.2377,10600.0
2010-03-10 11:40:00,30.24,30.25,30.13,30.16,111600.0,25.2377,25.2461,25.1459,25.171,111600.0
2010-03-10 11:45:00,30.16,30.16,30.04,30.05,94000.0,25.171,25.171,25.0708,25.0792,94000.0
2010-03-10 11:50:00,30.05,30.06,30.04,30.05,48000.0,25.0792,25.0875,25.0708,25.0792,48000.0
2010-03-10 11:55:00,30.05,30.07,30.04,30.04,15600.0,25.0792,25.0958,25.0708,25.0708,15600.0
2010-03-10 12:00:00,30.04,30.06,30.04,30.05,33600.0,25.0708,25.0875,25.0708,25.0792,33600.0
2010-03-10 12:05:00,30.03,30.05,30.01,30.01,6200.0,25.0625,25.0792,25.0458,25.0458,6200.0
2010-03-10 12:10:00,30.0,30.02,30.0,30.01,25200.0,25.0374,25.0541,25.0374,25.0458,25200.0
2010-03-10 12:15:00,30.01,30.02,29.99,30.0,19000.0,25.0458,25.0541,25.0291,25.0374,19000.0
2010-03-10 12:20:00,30.0,30.03,30.0,30.01,10800.0,25.0374,25.0625,25.0374,25.0458,10800.0
2010-03-10 12:25:00,30.01,30.02,29.99,29.99,8800.0,25.0458,25.0541,25.0291,25.0291,8800.0
2010-03-10 12:30:00,29.98,30.01,29.97,29.99,14400.0,25.0207,25.0458,25.0124,25.0291,14400.0
2010-03-10 12:35:00,30.0,30.02,30.0,30.02,11200.0,25.0374,25.0541,25.0374,25.0541,11200.0
2010-03-10 12:40:00,30.02,30.02,30.0,30.01,6400.0,25.0541,25.0541,25.0374,25.0458,6400.0
2010-03-10 12:45:00,30.0,30.04,29.99,30.04,11400.0,25.0374,25.0708,25.0291,25.0708,11400.0
2010-03-10 12:50:00,30.03,30.11,30.02,30.11,14800.0,25.0625,25.1292,25.0541,25.1292,14800.0
2010-03-10 12:55:00,30.1,30.1,30.09,30.09,5600.0,25.1209,25.1209,25.1125,25.1125,5600.0
2010-03-10 13:00:00,30.09,30.09,30.07,30.08,11400.0,25.1125,25.1125,25.0958,25.1042,11400.0
2010-03-10 13:05:00,30.08,30.09,30.06,30.08,11200.0,25.1042,25.1125,25.0875,25.1042,11200.0
2010-03-10 13:10:00,30.08,30.09,30.07,30.08,10200.0,25.1042,25.1125,25.0958,25.1042,10200.0
2010-03-10 13:15:00,30.08,30.12,30.07,30.08,24600.0,25.1042,25.1376,25.0958,25.1042,24600.0
2010-03-10 13:20:00,30.08,30.09,30.07,30.08,8400.0,25.1042,25.1125,25.0958,25.1042,8400.0
2010-03-10 13:25:00,30.08,30.09,30.07,30.07,10400.0,25.1042,25.1125,25.0958,25.0958,10400.0
2010-03-10 13:30:00,30.07,30.11,30.07,30.1,10600.0,25.0958,25.1292,25.0958,25.1209,10600.0
2010-03-10 13:35:00,30.1,30.1,30.07,30.08,12600.0,25.1209,25.1209,25.0958,25.1042,12600.0
2010-03-10 13:40:00,30.08,30.09,30.06,30.09,8000.0,25.1042,25.1125,25.0875,25.1125,8000.0
2010-03-10 13:45:00,30.09,30.09,30.08,30.08,5400.0,25.1125,25.1125,25.1042,25.1042,5400.0
2010-03-10 13:50:00,30.08,30.08,30.05,30.06,7400.0,25.1042,25.1042,25.0792,25.0875,7400.0
2010-03-10 13:55:00,30.07,30.08,30.06,30.08,4000.0,25.0958,25.1042,25.0875,25.1042,4000.0
2010-03-10 14:00:00,30.08,30.09,30.08,30.09,4400.0,25.1042,25.1125,25.1042,25.1125,4400.0
2010-03-10 14:05:00,30.09,30.11,30.09,30.11,14200.0,25.1125,25.1292,25.1125,25.1292,14200.0
2010-03-10 14:10:00,30.1,30.1,30.07,30.08,6600.0,25.1209,25.1209,25.0958,25.1042,6600.0
2010-03-10 14:15:00,30.08,30.11,30.08,30.1,11400.0,25.1042,25.1292,25.1042,25.1209,11400.0
2010-03-10 14:20:00,30.1,30.1,30.08,30.09,12000.0,25.1209,25.1209,25.1042,25.1125,12000.0
2010-03-10 14:25:00,30.09,30.1,30.07,30.08,11000.0,25.1125,25.1209,25.0958,25.1042,11000.0
2010-03-10 14:30:00,30.08,30.08,30.05,30.06,17200.0,25.1042,25.1042,25.0792,25.0875,17200.0
2010-03-10 14:35:00,30.06,30.06,30.05,30.06,15200.0,25.0875,25.0875,25.0792,25.0875,15200.0
2010-03-10 14:40:00,30.06,30.06,30.05,30.05,18800.0,25.0875,25.0875,25.0792,25.0792,18800.0
2010-03-10 14:45:00,30.05,30.08,30.05,30.06,17400.0,25.0792,25.1042,25.0792,25.0875,17400.0
2010-03-10 14:50:00,30.06,30.07,30.05,30.07,11800.0,25.0875,25.0958,25.0792,25.0958,11800.0
2010-03-10 14:55:00,30.07,30.08,30.06,30.07,11000.0,25.0958,25.1042,25.0875,25.0958,11000.0
2010-03-10 15:00:00,30.07,30.09,30.05,30.05,15400.0,25.0958,25.1125,25.0792,25.0792,15400.0
2010-03-10 15:05:00,30.05,30.06,30.02,30.05,22200.0,25.0792,25.0875,25.0541,25.0792,22200.0
2010-03-10 15:10:00,30.05,30.06,30.05,30.06,28400.0,25.0792,25.0875,25.0792,25.0875,28400.0
2010-03-10 15:15:00,30.05,30.08,30.05,30.05,16000.0,25.0792,25.1042,25.0792,25.0792,16000.0
2010-03-10 15:20:00,30.06,30.06,30.04,30.05,16400.0,25.0875,25.0875,25.0708,25.0792,16400.0
2010-03-10 15:25:00,30.05,30.05,30.02,30.02,39600.0,25.0792,25.0792,25.0541,25.0541,39600.0
2010-03-10 15:30:00,30.0,30.03,30.0,30.03,22800.0,25.0374,25.0625,25.0374,25.0625,22800.0
2010-03-10 15:35:00,30.03,30.05,30.02,30.04,36800.0,25.0625,25.0792,25.0541,25.0708,36800.0
2010-03-10 15:40:00,30.04,30.07,30.04,30.05,48200.0,25.0708,25.0958,25.0708,25.0792,48200.0
2010-03-10 15:45:00,30.06,30.1,30.04,30.07,72000.0,25.0875,25.1209,25.0708,25.0958,72000.0
2010-03-10 15:50:00,30.07,30.09,30.05,30.05,57000.0,25.0958,25.1125,25.0792,25.0792,57000.0
2010-03-10 15:55:00,30.06,30.09,30.05,30.09,101600.0,25.0875,25.1125,25.0792,25.1125,101600.0
2010-03-11 09:30:00,30.18,30.33,30.1,30.28,29400.0,25.1876,25.3128,25.1209,25.2711,29400.0
2010-03-11 09:35:00,30.26,30.28,30.18,30.18,17200.0,25.2544,25.2711,25.1876,25.1876,17200.0
2010-03-11 09:40:00,30.16,30.2,30.16,30.17,12200.0,25.171,25.2043,25.171,25.1793,12200.0
2010-03-11 09:45:00,30.13,30.13,30.03,30.03,11600.0,25.1459,25.1459,25.0625,25.0625,11600.0
2010-03-11 09:50:00,30.03,30.04,30.0,30.01,7000.0,25.0625,25.0708,25.0374,25.0458,7000.0
2010-03-11 09:55:00,30.02,30.09,30.02,30.07,26000.0,25.0541,25.1125,25.0541,25.0958,26000.0
2010-03-11 10:00:00,30.07,30.09,30.06,30.09,10800.0,25.0958,25.1125,25.0875,25.1125,10800.0
2010-03-11 10:05:00,30.09,30.11,30.09,30.11,3400.0,25.1125,25.1292,25.1125,25.1292,3400.0
2010-03-11 10:10:00,30.11,30.11,30.06,30.06,8000.0,25.1292,25.1292,25.0875,25.0875,8000.0
2010-03-11 10:15:00,30.06,30.11,30.06,30.11,7000.0,25.0875,25.1292,25.0875,25.1292,7000.0
2010-03-11 10:20:00,30.11,30.13,30.09,30.11,21600.0,25.1292,25.1459,25.1125,25.1292,21600.0
2010-03-11 10:25:00,30.1,30.13,30.05,30.06,16800.0,25.1209,25.1459,25.0792,25.0875,16800.0
2010-03-11 10:30:00,30.06,30.06,30.02,30.02,9000.0,25.0875,25.0875,25.0541,25.0541,9000.0
2010-03-11 10:35:00,30.03,30.08,30.03,30.08,10000.0,25.0625,25.1042,25.0625,25.1042,10000.0
2010-03-11 10:40:00,30.08,30.08,30.05,30.05,16800.0,25.1042,25.1042,25.0792,25.0792,16800.0
2010-03-11 10:45:00,30.04,30.08,30.04,30.06,8800.0,25.0708,25.1042,25.0708,25.0875,8800.0
2010-03-11 10:50:00,30.06,30.1,30.06,30.09,4800.0,25.0875,25.1209,25.0875,25.1125,4800.0
2010-03-11 10:55:00,30.09,30.11,30.09,30.1,2600.0,25.1125,25.1292,25.1125,25.1209,2600.0
2010-03-11 11:00:00,30.09,30.15,30.09,30.14,8600.0,25.1125,25.1626,25.1125,25.1543,8600.0
2010-03-11 11:05:00,30.14,30.2,30.14,30.2,21400.0,25.1543,25.2043,25.1543,25.2043,21400.0
2010-03-11 11:10:00,30.21,30.24,30.18,30.23,20200.0,25.2127,25.2377,25.1876,25.2294,20200.0
2010-03-11 11:15:00,30.22,30.25,30.22,30.24,15800.0,25.221,25.2461,25.221,25.2377,15800.0
2010-03-11 11:20:00,30.24,30.27,30.23,30.27,7600.0,25.2377,25.2628,25.2294,25.2628,7600.0
2010-03-11 11:25:00,30.27,30.28,30.27,30.28,39600.0,25.2628,25.2711,25.2628,25.2711,39600.0
2010-03-11 11:30:00,30.28,30.28,30.27,30.27,18400.0,25.2711,25.2711,25.2628,25.2628,18400.0
2010-03-11 11:35:00,30.27,30.27,30.22,30.22,13600.0,25.2628,25.2628,25.221,25.221,13600.0
2010-03-11 11:40:00,30.22,30.26,30.22,30.26,12400.0,25.221,25.2544,25.221,25.2544,12400.0
2010-03-11 11:45:00,30.26,30.27,30.26,30.26,13200.0,25.2544,25.2628,25.2544,25.2544,13200.0
2010-03-11 11:50:00,30.27,30.27,30.24,30.25,12400.0,25.2628,25.2628,25.2377,25.2461,12400.0
2010-03-11 11:55:00,30.25,30.25,30.23,30.24,9400.0,25.2461,25.2461,25.2294,25.2377,9400.0
2010-03-11 12:00:00,30.24,30.24,30.21,30.21,12600.0,25.2377,25.2377,25.2127,25.2127,12600.0
2010-03-11 12:05:00,30.21,30.21,30.2,30.2,3800.0,25.2127,25.2127,25.2043,25.2043,3800.0
2010-03-11 12:10:00,30.2,30.21,30.2,30.2,4000.0,25.2043,25.2127,25.2043,25.2043,4000.0
2010-03-11 12:15:00,30.2,30.2,30.15,30.16,17800.0,25.2043,25.2043,25.1626,25.171,17800.0
2010-03-11 12:20:00,30.16,30.16,30.13,30.13,7000.0,25.171,25.171,25.1459,25.1459,7000.0
2010-03-11 12:25:00,30.13,30.13,30.09,30.09,10200.0,25.1459,25.1459,25.1125,25.1125,10200.0
2010-03-11 12:30:00,30.08,30.1,30.07,30.07,8400.0,25.1042,25.1209,25.0958,25.0958,8400.0
2010-03-11 12:35:00,30.07,30.1,30.07,30.1,2200.0,25.0958,25.1209,25.0958,25.1209,2200.0
2010-03-11 12:40:00,30.1,30.12,30.1,30.11,3000.0,25.1209,25.1376,25.1209,25.1292,3000.0
2010-03-11 12:45:00,30.11,30.13,30.11,30.11,4400.0,25.1292,25.1459,25.1292,25.1292,4400.0
2010-03-11 12:50:00,30.11,30.13,30.11,30.11,4200.0,25.1292,25.1459,25.1292,25.1292,4200.0
2010-03-11 12:55:00,30.11,30.11,30.09,30.1,1200.0,25.1292,25.1292,25.1125,25.1209,1200.0
2010-03-11 13:00:00,30.1,30.1,30.09,30.09,1200.0,25.1209,25.1209,25.1125,25.1125,1200.0
2010-03-11 13:05:00,30.09,30.11,30.09,30.11,3600.0,25.1125,25.1292,25.1125,25.1292,3600.0
2010-03-11 13:10:00,30.11,30.11,30.1,30.1,1800.0,25.1292,25.1292,25.1209,25.1209,1800.0
2010-03-11 13:15:00,30.1,30.11,30.09,30.1,3800.0,25.1209,25.1292,25.1125,25.1209,3800.0
2010-03-11 13:20:00,30.09,30.1,30.07,30.08,11600.0,25.1125,25.1209,25.0958,25.1042,11600.0
2010-03-11 13:25:00,30.09,30.15,30.08,30.14,8000.0,25.1125,25.1626,25.1042,25.1543,8000.0
2010-03-11 13:30:00,30.14,30.17,30.14,30.15,4400.0,25.1543,25.1793,25.1543,25.1626,4400.0
2010-03-11 13:35:00,30.16,30.16,30.15,30.15,3200.0,25.171,25.171,25.1626,25.1626,3200.0
2010-03-11 13:40:00,30.16,30.18,30.15,30.18,8600.0,25.171,25.1876,25.1626,25.1876,8600.0
2010-03-11 13:45:00,30.18,30.18,30.17,30.17,1400.0,25.1876,25.1876,25.1793,25.1793,1400.0
2010-03-11 13:50:00,30.16,30.17,30.15,30.15,4200.0,25.171,25.1793,25.1626,25.1626,4200.0
2010-03-11 13:55:00,30.15,30.15,30.14,30.15,8000.0,25.1626,25.1626,25.1543,25.1626,8000.0
2010-03-11 14:00:00,30.15,30.15,30.15,30.15,1400.0,25.1626,25.1626,25.1626,25.1626,1400.0
2010-03-11 14:05:00,30.15,30.16,30.15,30.15,6600.0,25.1626,25.171,25.1626,25.1626,6600.0
2010-03-11 14:10:00,30.15,30.18,30.15,30.18,6400.0,25.1626,25.1876,25.1626,25.1876,6400.0
2010-03-11 14:15:00,30.18,30.18,30.16,30.18,6400.0,25.1876,25.1876,25.171,25.1876,6400.0
2010-03-11 14:20:00,30.18,30.2,30.18,30.18,11200.0,25.1876,25.2043,25.1876,25.1876,11200.0
2010-03-11 14:25:00,30.18,30.18,30.18,30.18,6400.0,25.1876,25.1876,25.1876,25.1876,6400.0
2010-03-11 14:30:00,30.18,30.19,30.18,30.18,6000.0,25.1876,25.196,25.1876,25.1876,6000.0
2010-03-11 14:35:00,30.18,30.2,30.18,30.18,2600.0,25.1876,25.2043,25.1876,25.1876,2600.0
2010-03-11 14:40:00,30.18,30.2,30.18,30.19,10200.0,25.1876,25.2043,25.1876,25.196,10200.0
2010-03-11 14:45:00,30.2,30.21,30.19,30.2,8800.0,25.2043,25.2127,25.196,25.2043,8800.0
2010-03-11 14:50:00,30.19,30.21,30.18,30.18,4800.0,25.196,25.2127,25.1876,25.1876,4800.0
2010-03-11 14:55:00,30.18,30.18,30.18,30.18,4000.0,25.1876,25.1876,25.1876,25.1876,4000.0
2010-03-11 15:00:00,30.18,30.21,30.18,30.21,3400.0,25.1876,25.2127,25.1876,25.2127,3400.0
2010-03-11 15:05:00,30.21,30.25,30.21,30.24,10200.0,25.2127,25.2461,25.2127,25.2377,10200.0
2010-03-11 15:10:00,30.23,30.25,30.21,30.22,32200.0,25.2294,25.2461,25.2127,25.221,32200.0
2010-03-11 15:15:00,30.23,30.25,30.22,30.23,85600.0,25.2294,25.2461,25.221,25.2294,85600.0
2010-03-11 15:20:00,30.23,30.23,30.18,30.2,12600.0,25.2294,25.2294,25.1876,25.2043,12600.0
2010-03-11 15:25:00,30.2,30.21,30.19,30.19,17000.0,25.2043,25.2127,25.196,25.196,17000.0
2010-03-11 15:30:00,30.19,30.19,30.17,30.18,59200.0,25.196,25.196,25.1793,25.1876,59200.0
2010-03-11 15:35:00,30.18,30.18,30.17,30.18,16000.0,25.1876,25.1876,25.1793,25.1876,16000.0
2010-03-11 15:40:00,30.2,30.24,30.2,30.23,10800.0,25.2043,25.2377,25.2043,25.2294,10800.0
2010-03-11 15:45:00,30.24,30.26,30.22,30.25,104200.0,25.2377,25.2544,25.221,25.2461,104200.0
2010-03-11 15:50:00,30.25,30.29,30.25,30.29,61600.0,25.2461,25.2795,25.2461,25.2795,61600.0
2010-03-11 15:55:00,30.29,30.33,30.29,30.32,83000.0,25.2795,25.3128,25.2795,25.3045,83000.0
2010-03-12 09:30:00,30.41,30.42,30.3,30.3,13000.0,25.3796,25.3879,25.2878,25.2878,13000.0
2010-03-12 09:35:00,30.33,30.33,30.25,30.28,3000.0,25.3128,25.3128,25.2461,25.2711,3000.0
2010-03-12 09:40:00,30.25,30.25,30.2,30.21,2600.0,25.2461,25.2461,25.2043,25.2127,2600.0
2010-03-12 09:45:00,30.2,30.24,30.18,30.24,5200.0,25.2043,25.2377,25.1876,25.2377,5200.0
2010-03-12 09:50:00,30.24,30.26,30.18,30.18,5200.0,25.2377,25.2544,25.1876,25.1876,5200.0
2010-03-12 09:55:00,30.18,30.2,30.11,30.15,14800.0,25.1876,25.2043,25.1292,25.1626,14800.0
2010-03-12 10:00:00,30.13,30.13,29.98,30.04,7400.0,25.1459,25.1459,25.0207,25.0708,7400.0
2010-03-12 10:05:00,30.06,30.08,30.04,30.05,7200.0,25.0875,25.1042,25.0708,25.0792,7200.0
2010-03-12 10:10:00,30.07,30.07,30.02,30.05,3200.0,25.0958,25.0958,25.0541,25.0792,3200.0
2010-03-12 10:15:00,30.07,30.08,30.03,30.06,8000.0,25.0958,25.1042,25.0625,25.0875,8000.0
2010-03-12 10:20:00,30.04,30.11,30.03,30.11,4600.0,25.0708,25.1292,25.0625,25.1292,4600.0
2010-03-12 10:25:00,30.13,30.13,30.09,30.1,7400.0,25.1459,25.1459,25.1125,25.1209,7400.0
2010-03-12 10:30:00,30.1,30.1,30.07,30.09,9200.0,25.1209,25.1209,25.0958,25.1125,9200.0
2010-03-12 10:35:00,30.09,30.1,30.08,30.09,3800.0,25.1125,25.1209,25.1042,25.1125,3800.0
2010-03-12 10:40:00,30.09,30.1,30.06,30.1,4400.0,25.1125,25.1209,25.0875,25.1209,4400.0
2010-03-12 10:45:00,30.1,30.1,30.09,30.09,3800.0,25.1209,25.1209,25.1125,25.1125,3800.0
2010-03-12 10:50:00,30.09,30.1,30.08,30.1,9600.0,25.1125,25.1209,25.1042,25.1209,9600.0
2010-03-12 10:55:00,30.13,30.13,30.11,30.13,2400.0,25.1459,25.1459,25.1292,25.1459,2400.0
2010-03-12 11:00:00,30.12,30.12,30.08,30.09,8800.0,25.1376,25.1376,25.1042,25.1125,8800.0
2010-03-12 11:05:00,30.1,30.1,30.1,30.1,4200.0,25.1209,25.1209,25.1209,25.1209,4200.0
2010-03-12 11:10:00,30.11,30.14,30.11,30.14,1800.0,25.1292,25.1543,25.1292,25.1543,1800.0
2010-03-12 11:15:00,30.14,30.18,30.14,30.18,6000.0,25.1543,25.1876,25.1543,25.1876,6000.0
2010-03-12 11:20:00,30.17,30.23,30.17,30.23,1400.0,25.1793,25.2294,25.1793,25.2294,1400.0
2010-03-12 11:25:00,30.24,30.24,30.22,30.22,6600.0,25.2377,25.2377,25.221,25.221,6600.0
2010-03-12 11:30:00,30.22,30.25,30.22,30.25,6400.0,25.221,25.2461,25.221,25.2461,6400.0
2010-03-12 11:35:00,30.24,30.24,30.18,30.19,14000.0,25.2377,25.2377,25.1876,25.196,14000.0
2010-03-12 11:40:00,30.19,30.2,30.18,30.18,1200.0,25.196,25.2043,25.1876,25.1876,1200.0
2010-03-12 11:45:00,30.18,30.19,30.18,30.19,2400.0,25.1876,25.196,25.1876,25.196,2400.0
2010-03-12 11:50:00,30.2,30.2,30.19,30.19,600.0,25.2043,25.2043,25.196,25.196,600.0
2010-03-12 11:55:00,30.21,30.22,30.2,30.21,1200.0,25.2127,25.221,25.2043,25.2127,1200.0
2010-03-12 12:00:00,30.2,30.21,30.2,30.21,800.0,25.2043,25.2127,25.2043,25.2127,800.0
2010-03-12 12:05:00,30.21,30.21,30.21,30.21,1600.0,25.2127,25.2127,25.2127,25.2127,1600.0
2010-03-12 12:10:00,30.21,30.22,30.2,30.21,3200.0,25.2127,25.221,25.2043,25.2127,3200.0
2010-03-12 12:15:00,30.22,30.23,30.22,30.22,2400.0,25.221,25.2294,25.221,25.221,2400.0
2010-03-12 12:20:00,30.21,30.22,30.2,30.21,2400.0,25.2127,25.221,25.2043,25.2127,2400.0
2010-03-12 12:25:00,30.21,30.21,30.18,30.18,6800.0,25.2127,25.2127,25.1876,25.1876,6800.0
2010-03-12 12:30:00,30.18,30.18,30.13,30.15,3200.0,25.1876,25.1876,25.1459,25.1626,3200.0
2010-03-12 12:35:00,30.14,30.14,30.11,30.11,3200.0,25.1543,25.1543,25.1292,25.1292,3200.0
2010-03-12 12:40:00,30.12,30.14,30.12,30.13,3800.0,25.1376,25.1543,25.1376,25.1459,3800.0
2010-03-12 12:45:00,30.13,30.15,30.13,30.15,25000.0,25.1459,25.1626,25.1459,25.1626,25000.0
2010-03-12 12:50:00,30.17,30.18,30.17,30.18,800.0,25.1793,25.1876,25.1793,25.1876,800.0
2010-03-12 12:55:00,30.18,30.2,30.18,30.2,1800.0,25.1876,25.2043,25.1876,25.2043,1800.0
2010-03-12 13:00:00,30.2,30.2,30.19,30.19,1400.0,25.2043,25.2043,25.196,25.196,1400.0
2010-03-12 13:05:00,30.19,30.2,30.19,30.2,1200.0,25.196,25.2043,25.196,25.2043,1200.0
2010-03-12 13:10:00,30.22,30.24,30.22,30.24,3400.0,25.221,25.2377,25.221,25.2377,3400.0
2010-03-12 13:15:00,30.23,30.23,30.23,30.23,600.0,25.2294,25.2294,25.2294,25.2294,600.0
2010-03-12 13:20:00,30.24,30.25,30.24,30.24,1800.0,25.2377,25.2461,25.2377,25.2377,1800.0
2010-03-12 13:25:00,30.25,30.25,30.25,30.25,2200.0,25.2461,25.2461,25.2461,25.2461,2200.0
2010-03-12 13:30:00,30.25,30.25,30.24,30.25,5000.0,25.2461,25.2461,25.2377,25.2461,5000.0
2010-03-12 13:35:00,30.25,30.25,30.24,30.24,2200.0,25.2461,25.2461,25.2377,25.2377,2200.0
2010-03-12 13:40:00,30.25,30.25,30.24,30.24,3000.0,25.2461,25.2461,25.2377,25.2377,3000.0
2010-03-12 13:45:00,30.25,30.27,30.25,30.27,1600.0,25.2461,25.2628,25.2461,25.2628,1600.0
2010-03-12 13:50:00,30.27,30.27,30.26,30.26,2400.0,25.2628,25.2628,25.2544,25.2544,2400.0
2010-03-12 13:55:00,30.27,30.31,30.27,30.3,5600.0,25.2628,25.2961,25.2628,25.2878,5600.0
2010-03-12 14:00:00,30.3,30.31,30.3,30.31,7400.0,25.2878,25.2961,25.2878,25.2961,7400.0
2010-03-12 14:05:00,30.31,30.33,30.31,30.32,2400.0,25.2961,25.3128,25.2961,25.3045,2400.0
2010-03-12 14:10:00,30.31,30.32,30.31,30.32,4400.0,25.2961,25.3045,25.2961,25.3045,4400.0
2010-03-12 14:15:00,30.32,30.33,30.32,30.32,2800.0,25.3045,25.3128,25.3045,25.3045,2800.0
2010-03-12 14:20:00,30.33,30.33,30.31,30.33,6000.0,25.3128,25.3128,25.2961,25.3128,6000.0
2010-03-12 14:25:00,30.34,30.34,30.33,30.33,1000.0,25.3212,25.3212,25.3128,25.3128,1000.0
2010-03-12 14:30:00,30.33,30.33,30.31,30.32,6200.0,25.3128,25.3128,25.2961,25.3045,6200.0
2010-03-12 14:35:00,30.32,30.33,30.31,30.32,3800.0,25.3045,25.3128,25.2961,25.3045,3800.0
2010-03-12 14:40:00,30.31,30.33,30.3,30.32,6600.0,25.2961,25.3128,25.2878,25.3045,6600.0
2010-03-12 14:45:00,30.31,30.33,30.3,30.33,3400.0,25.2961,25.3128,25.2878,25.3128,3400.0
2010-03-12 14:50:00,30.33,30.33,30.32,30.32,5200.0,25.3128,25.3128,25.3045,25.3045,5200.0
2010-03-12 14:55:00,30.32,30.33,30.29,30.29,7800.0,25.3045,25.3128,25.2795,25.2795,7800.0
2010-03-12 15:00:00,30.29,30.29,30.25,30.25,9400.0,25.2795,25.2795,25.2461,25.2461,9400.0
2010-03-12 15:05:00,30.25,30.27,30.25,30.27,5800.0,25.2461,25.2628,25.2461,25.2628,5800.0
2010-03-12 15:10:00,30.27,30.27,30.25,30.25,3600.0,25.2628,25.2628,25.2461,25.2461,3600.0
2010-03-12 15:15:00,30.25,30.25,30.24,30.25,4200.0,25.2461,25.2461,25.2377,25.2461,4200.0
2010-03-12 15:20:00,30.25,30.25,30.23,30.25,10000.0,25.2461,25.2461,25.2294,25.2461,10000.0
2010-03-12 15:25:00,30.24,30.25,30.21,30.21,15600.0,25.2377,25.2461,25.2127,25.2127,15600.0
2010-03-12 15:30:00,30.21,30.22,30.2,30.22,10200.0,25.2127,25.221,25.2043,25.221,10200.0
2010-03-12 15:35:00,30.21,30.25,30.21,30.24,5600.0,25.2127,25.2461,25.2127,25.2377,5600.0
2010-03-12 15:40:00,30.24,30.25,30.24,30.25,8600.0,25.2377,25.2461,25.2377,25.2461,8600.0
2010-03-12 15:45:00,30.25,30.27,30.25,30.27,34600.0,25.2461,25.2628,25.2461,25.2628,34600.0
2010-03-12 15:50:00,30.27,30.31,30.26,30.3,42400.0,25.2628,25.2961,25.2544,25.2878,42400.0
2010-03-12 15:55:00,30.3,30.34,30.3,30.32,37800.0,25.2878,25.3212,25.2878,25.3045,37800.0
2010-03-15 09:30:00,30.24,30.24,30.18,30.22,6000.0,25.2377,25.2377,25.1876,25.221,6000.0
2010-03-15 09:35:00,30.25,30.33,30.25,30.31,9800.0,25.2461,25.3128,25.2461,25.2961,9800.0
2010-03-15 09:40:00,30.29,30.34,30.25,30.34,6800.0,25.2795,25.3212,25.2461,25.3212,6800.0
2010-03-15 09:45:00,30.35,30.35,30.28,30.32,13400.0,25.3295,25.3295,25.2711,25.3045,13400.0
2010-03-15 09:50:00,30.32,30.32,30.31,30.31,4000.0,25.3045,25.3045,25.2961,25.2961,4000.0
2010-03-15 09:55:00,30.3,30.3,30.28,30.28,3400.0,25.2878,25.2878,25.2711,25.2711,3400.0
2010-03-15 10:00:00,30.25,30.29,30.25,30.25,12000.0,25.2461,25.2795,25.2461,25.2461,12000.0
2010-03-15 10:05:00,30.25,30.27,30.24,30.24,4000.0,25.2461,25.2628,25.2377,25.2377,4000.0
2010-03-15 10:10:00,30.25,30.27,30.21,30.27,8000.0,25.2461,25.2628,25.2127,25.2628,8000.0
2010-03-15 10:15:00,30.27,30.29,30.24,30.29,5800.0,25.2628,25.2795,25.2377,25.2795,5800.0
2010-03-15 10:20:00,30.31,30.32,30.29,30.29,6200.0,25.2961,25.3045,25.2795,25.2795,6200.0
2010-03-15 10:25:00,30.29,30.3,30.21,30.24,13800.0,25.2795,25.2878,25.2127,25.2377,13800.0
2010-03-15 10:30:00,30.22,30.23,30.21,30.23,3200.0,25.221,25.2294,25.2127,25.2294,3200.0
2010-03-15 10:35:00,30.22,30.25,30.22,30.25,4200.0,25.221,25.2461,25.221,25.2461,4200.0
2010-03-15 10:40:00,30.24,30.24,30.21,30.23,3000.0,25.2377,25.2377,25.2127,25.2294,3000.0
2010-03-15 10:45:00,30.22,30.23,30.21,30.21,3800.0,25.221,25.2294,25.2127,25.2127,3800.0
2010-03-15 10:50:00,30.21,30.21,30.2,30.2,3400.0,25.2127,25.2127,25.2043,25.2043,3400.0
2010-03-15 10:55:00,30.2,30.22,30.19,30.22,3600.0,25.2043,25.221,25.196,25.221,3600.0
2010-03-15 11:00:00,30.22,30.23,30.19,30.21,20800.0,25.221,25.2294,25.196,25.2127,20800.0
2010-03-15 11:05:00,30.2,30.2,30.15,30.17,1400.0,25.2043,25.2043,25.1626,25.1793,1400.0
2010-03-15 11:10:00,30.16,30.17,30.15,30.17,1600.0,25.171,25.1793,25.1626,25.1793,1600.0
2010-03-15 11:15:00,30.17,30.18,30.15,30.17,3400.0,25.1793,25.1876,25.1626,25.1793,3400.0
2010-03-15 11:20:00,30.17,30.2,30.17,30.18,7400.0,25.1793,25.2043,25.1793,25.1876,7400.0
2010-03-15 11:25:00,30.18,30.19,30.16,30.17,4400.0,25.1876,25.196,25.171,25.1793,4400.0
2010-03-15 11:30:00,30.17,30.18,30.16,30.18,7000.0,25.1793,25.1876,25.171,25.1876,7000.0
2010-03-15 11:35:00,30.18,30.18,30.16,30.17,2000.0,25.1876,25.1876,25.171,25.1793,2000.0
2010-03-15 11:40:00,30.17,30.17,30.11,30.12,7200.0,25.1793,25.1793,25.1292,25.1376,7200.0
2010-03-15 11:45:00,30.11,30.11,30.1,30.11,2800.0,25.1292,25.1292,25.1209,25.1292,2800.0
2010-03-15 11:50:00,30.11,30.13,30.11,30.11,6400.0,25.1292,25.1459,25.1292,25.1292,6400.0
2010-03-15 11:55:00,30.13,30.14,30.11,30.11,4600.0,25.1459,25.1543,25.1292,25.1292,4600.0
2010-03-15 12:00:00,30.11,30.12,30.11,30.11,3200.0,25.1292,25.1376,25.1292,25.1292,3200.0
2010-03-15 12:05:00,30.11,30.13,30.11,30.13,1200.0,25.1292,25.1459,25.1292,25.1459,1200.0
2010-03-15 12:10:00,30.14,30.15,30.14,30.15,1400.0,25.1543,25.1626,25.1543,25.1626,1400.0
2010-03-15 12:15:00,30.16,30.2,30.16,30.2,4400.0,25.171,25.2043,25.171,25.2043,4400.0
2010-03-15 12:20:00,30.18,30.2,30.18,30.2,1200.0,25.1876,25.2043,25.1876,25.2043,1200.0
2010-03-15 12:25:00,30.19,30.23,30.19,30.23,5800.0,25.196,25.2294,25.196,25.2294,5800.0
2010-03-15 12:30:00,30.22,30.22,30.18,30.18,10200.0,25.221,25.221,25.1876,25.1876,10200.0
2010-03-15 12:35:00,30.18,30.18,30.17,30.18,3000.0,25.1876,25.1876,25.1793,25.1876,3000.0
2010-03-15 12:40:00,30.18,30.2,30.18,30.19,1800.0,25.1876,25.2043,25.1876,25.196,1800.0
2010-03-15 12:45:00,30.19,30.2,30.19,30.19,600.0,25.196,25.2043,25.196,25.196,600.0
2010-03-15 12:50:00,30.19,30.22,30.19,30.21,8000.0,25.196,25.221,25.196,25.2127,8000.0
2010-03-15 12:55:00,30.2,30.21,30.2,30.21,2000.0,25.2043,25.2127,25.2043,25.2127,2000.0
2010-03-15 13:00:00,30.21,30.21,30.19,30.2,1600.0,25.2127,25.2127,25.196,25.2043,1600.0
2010-03-15 13:05:00,30.2,30.2,30.2,30.2,600.0,25.2043,25.2043,25.2043,25.2043,600.0
2010-03-15 13:10:00,30.21,30.22,30.21,30.22,2000.0,25.2127,25.221,25.2127,25.221,2000.0
2010-03-15 13:15:00,30.21,30.21,30.2,30.21,1600.0,25.2127,25.2127,25.2043,25.2127,1600.0
2010-03-15 13:20:00,30.22,30.22,30.22,30.22,1000.0,25.221,25.221,25.221,25.221,1000.0
2010-03-15 13:25:00,30.22,30.23,30.22,30.23,1600.0,25.221,25.2294,25.221,25.2294,1600.0
2010-03-15 13:30:00,30.23,30.25,30.23,30.24,11200.0,25.2294,25.2461,25.2294,25.2377,11200.0
2010-03-15 13:35:00,30.24,30.24,30.23,30.23,800.0,25.2377,25.2377,25.2294,25.2294,800.0
2010-03-15 13:40:00,30.24,30.24,30.23,30.23,3000.0,25.2377,25.2377,25.2294,25.2294,3000.0
2010-03-15 13:45:00,30.23,30.25,30.23,30.25,2400.0,25.2294,25.2461,25.2294,25.2461,2400.0
2010-03-15 13:50:00,30.25,30.28,30.25,30.27,17200.0,25.2461,25.2711,25.2461,25.2628,17200.0
2010-03-15 13:55:00,30.27,30.27,30.26,30.26,400.0,25.2628,25.2628,25.2544,25.2544,400.0
2010-03-15 14:00:00,30.26,30.28,30.26,30.27,2400.0,25.2544,25.2711,25.2544,25.2628,2400.0
2010-03-15 14:05:00,30.26,30.27,30.25,30.26,2200.0,25.2544,25.2628,25.2461,25.2544,2200.0
2010-03-15 14:10:00,30.25,30.26,30.25,30.26,800.0,25.2461,25.2544,25.2461,25.2544,800.0
2010-03-15 14:15:00,30.25,30.27,30.25,30.27,2200.0,25.2461,25.2628,25.2461,25.2628,2200.0
2010-03-15 14:20:00,30.27,30.28,30.26,30.27,2000.0,25.2628,25.2711,25.2544,25.2628,2000.0
2010-03-15 14:25:00,30.26,30.27,30.25,30.27,1400.0,25.2544,25.2628,25.2461,25.2628,1400.0
2010-03-15 14:30:00,30.27,30.27,30.23,30.24,4000.0,25.2628,25.2628,25.2294,25.2377,4000.0
2010-03-15 14:35:00,30.23,30.28,30.23,30.27,2200.0,25.2294,25.2711,25.2294,25.2628,2200.0
2010-03-15 14:40:00,30.28,30.29,30.27,30.29,2600.0,25.2711,25.2795,25.2628,25.2795,2600.0
2010-03-15 14:45:00,30.3,30.3,30.28,30.28,2400.0,25.2878,25.2878,25.2711,25.2711,2400.0
2010-03-15 14:50:00,30.28,30.32,30.28,30.31,3800.0,25.2711,25.3045,25.2711,25.2961,3800.0
2010-03-15 14:55:00,30.31,30.31,30.28,30.28,1600.0,25.2961,25.2961,25.2711,25.2711,1600.0
2010-03-15 15:00:00,30.29,30.3,30.28,30.3,5000.0,25.2795,25.2878,25.2711,25.2878,5000.0
2010-03-15 15:05:00,30.29,30.29,30.27,30.28,1800.0,25.2795,25.2795,25.2628,25.2711,1800.0
2010-03-15 15:10:00,30.27,30.28,30.27,30.28,3600.0,25.2628,25.2711,25.2628,25.2711,3600.0
2010-03-15 15:15:00,30.28,30.31,30.27,30.31,7400.0,25.2711,25.2961,25.2628,25.2961,7400.0
2010-03-15 15:20:00,30.31,30.31,30.29,30.3,12200.0,25.2961,25.2961,25.2795,25.2878,12200.0
2010-03-15 15:25:00,30.31,30.33,30.3,30.3,7600.0,25.2961,25.3128,25.2878,25.2878,7600.0
2010-03-15 15:30:00,30.31,30.32,30.3,30.3,8000.0,25.2961,25.3045,25.2878,25.2878,8000.0
2010-03-15 15:35:00,30.3,30.33,30.28,30.32,11600.0,25.2878,25.3128,25.2711,25.3045,11600.0
2010-03-15 15:40:00,30.31,30.33,30.3,30.3,11600.0,25.2961,25.3128,25.2878,25.2878,11600.0
2010-03-15 15:45:00,30.3,30.33,30.29,30.33,26800.0,25.2878,25.3128,25.2795,25.3128,26800.0
2010-03-15 15:50:00,30.32,30.33,30.29,30.3,7800.0,25.3045,25.3128,25.2795,25.2878,7800.0
2010-03-15 15:55:00,30.3,30.31,30.29,30.3,22400.0,25.2878,25.2961,25.2795,25.2878,22400.0
2010-03-16 09:30:00,30.36,30.4,30.35,30.36,4800.0,25.3379,25.3713,25.3295,25.3379,4800.0
2010-03-16 09:35:00,30.37,30.37,30.35,30.35,11000.0,25.3462,25.3462,25.3295,25.3295,11000.0
2010-03-16 09:40:00,30.38,30.41,30.34,30.41,4800.0,25.3546,25.3796,25.3212,25.3796,4800.0
2010-03-16 09:45:00,30.38,30.43,30.36,30.36,9000.0,25.3546,25.3963,25.3379,25.3379,9000.0
2010-03-16 09:50:00,30.35,30.38,30.32,30.35,2400.0,25.3295,25.3546,25.3045,25.3295,2400.0
2010-03-16 09:55:00,30.37,30.37,30.37,30.37,2400.0,25.3462,25.3462,25.3462,25.3462,2400.0
2010-03-16 10:00:00,30.36,30.38,30.34,30.36,6400.0,25.3379,25.3546,25.3212,25.3379,6400.0
2010-03-16 10:05:00,30.36,30.4,30.36,30.4,1000.0,25.3379,25.3713,25.3379,25.3713,1000.0
2010-03-16 10:10:00,30.39,30.4,30.39,30.4,800.0,25.3629,25.3713,25.3629,25.3713,800.0
2010-03-16 10:15:00,30.39,30.39,30.38,30.39,2000.0,25.3629,25.3629,25.3546,25.3629,2000.0
2010-03-16 10:20:00,30.38,30.4,30.36,30.38,9400.0,25.3546,25.3713,25.3379,25.3546,9400.0
2010-03-16 10:25:00,30.38,30.39,30.36,30.36,11400.0,25.3546,25.3629,25.3379,25.3379,11400.0
2010-03-16 10:30:00,30.39,30.39,30.35,30.35,10200.0,25.3629,25.3629,25.3295,25.3295,10200.0
2010-03-16 10:35:00,30.36,30.37,30.35,30.35,12800.0,25.3379,25.3462,25.3295,25.3295,12800.0
2010-03-16 10:40:00,30.35,30.35,30.34,30.35,1400.0,25.3295,25.3295,25.3212,25.3295,1400.0
2010-03-16 10:45:00,30.36,30.37,30.36,30.36,3400.0,25.3379,25.3462,25.3379,25.3379,3400.0
2010-03-16 10:50:00,30.36,30.36,30.36,30.36,0.0,25.3379,25.3379,25.3379,25.3379,0.0
2010-03-16 10:55:00,30.37,30.4,30.37,30.38,16200.0,25.3462,25.3713,25.3462,25.3546,16200.0
2010-03-16 11:00:00,30.4,30.42,30.4,30.41,8600.0,25.3713,25.3879,25.3713,25.3796,8600.0
2010-03-16 11:05:00,30.4,30.43,30.38,30.41,19800.0,25.3713,25.3963,25.3546,25.3796,19800.0
2010-03-16 11:10:00,30.41,30.43,30.41,30.43,7200.0,25.3796,25.3963,25.3796,25.3963,7200.0
2010-03-16 11:15:00,30.42,30.45,30.42,30.45,4800.0,25.3879,25.413,25.3879,25.413,4800.0
2010-03-16 11:20:00,30.45,30.48,30.45,30.45,5400.0,25.413,25.438,25.413,25.413,5400.0
2010-03-16 11:25:00,30.45,30.45,30.45,30.45,400.0,25.413,25.413,25.413,25.413,400.0
2010-03-16 11:30:00,30.46,30.46,30.43,30.43,4600.0,25.4213,25.4213,25.3963,25.3963,4600.0
2010-03-16 11:35:00,30.43,30.47,30.43,30.47,2600.0,25.3963,25.4297,25.3963,25.4297,2600.0
2010-03-16 11:40:00,30.46,30.47,30.45,30.45,1800.0,25.4213,25.4297,25.413,25.413,1800.0
2010-03-16 11:45:00,30.46,30.47,30.46,30.46,2400.0,25.4213,25.4297,25.4213,25.4213,2400.0
2010-03-16 11:50:00,30.46,30.48,30.46,30.47,5600.0,25.4213,25.438,25.4213,25.4297,5600.0
2010-03-16 11:55:00,30.47,30.47,30.45,30.47,8800.0,25.4297,25.4297,25.413,25.4297,8800.0
2010-03-16 12:00:00,30.46,30.46,30.43,30.43,3600.0,25.4213,25.4213,25.3963,25.3963,3600.0
2010-03-16 12:05:00,30.43,30.46,30.43,30.45,3600.0,25.3963,25.4213,25.3963,25.413,3600.0
2010-03-16 12:10:00,30.46,30.46,30.45,30.45,2200.0,25.4213,25.4213,25.413,25.413,2200.0
2010-03-16 12:15:00,30.45,30.45,30.44,30.45,2400.0,25.413,25.413,25.4046,25.413,2400.0
2010-03-16 12:20:00,30.44,30.46,30.44,30.45,7800.0,25.4046,25.4213,25.4046,25.413,7800.0
2010-03-16 12:25:00,30.45,30.47,30.45,30.47,6800.0,25.413,25.4297,25.413,25.4297,6800.0
2010-03-16 12:30:00,30.48,30.48,30.47,30.47,2600.0,25.438,25.438,25.4297,25.4297,2600.0
2010-03-16 12:35:00,30.47,30.48,30.47,30.48,3200.0,25.4297,25.438,25.4297,25.438,3200.0
2010-03-16 12:40:00,30.48,30.48,30.46,30.46,3600.0,25.438,25.438,25.4213,25.4213,3600.0
2010-03-16 12:45:00,30.46,30.46,30.46,30.46,800.0,25.4213,25.4213,25.4213,25.4213,800.0
2010-03-16 12:50:00,30.46,30.46,30.45,30.45,1400.0,25.4213,25.4213,25.413,25.413,1400.0
2010-03-16 12:55:00,30.45,30.45,30.45,30.45,1400.0,25.413,25.413,25.413,25.413,1400.0
2010-03-16 13:00:00,30.45,30.45,30.45,30.45,1600.0,25.413,25.413,25.413,25.413,1600.0
2010-03-16 13:05:00,30.44,30.45,30.43,30.45,8000.0,25.4046,25.413,25.3963,25.413,8000.0
2010-03-16 13:10:00,30.46,30.46,30.45,30.45,5400.0,25.4213,25.4213,25.413,25.413,5400.0
2010-03-16 13:15:00,30.45,30.45,30.45,30.45,1200.0,25.413,25.413,25.413,25.413,1200.0
2010-03-16 13:20:00,30.46,30.47,30.45,30.46,6200.0,25.4213,25.4297,25.413,25.4213,6200.0
2010-03-16 13:25:00,30.46,30.46,30.43,30.43,2200.0,25.4213,25.4213,25.3963,25.3963,2200.0
2010-03-16 13:30:00,30.43,30.43,30.43,30.43,3000.0,25.3963,25.3963,25.3963,25.3963,3000.0
2010-03-16 13:35:00,30.42,30.42,30.4,30.42,3400.0,25.3879,25.3879,25.3713,25.3879,3400.0
2010-03-16 13:40:00,30.42,30.42,30.4,30.4,1200.0,25.3879,25.3879,25.3713,25.3713,1200.0
2010-03-16 13:45:00,30.4,30.4,30.37,30.37,2400.0,25.3713,25.3713,25.3462,25.3462,2400.0
2010-03-16 13:50:00,30.36,30.38,30.35,30.38,7800.0,25.3379,25.3546,25.3295,25.3546,7800.0
2010-03-16 13:55:00,30.38,30.41,30.38,30.4,3800.0,25.3546,25.3796,25.3546,25.3713,3800.0
2010-03-16 14:00:00,30.4,30.4,30.38,30.39,5600.0,25.3713,25.3713,25.3546,25.3629,5600.0
2010-03-16 14:05:00,30.39,30.4,30.39,30.4,1000.0,25.3629,25.3713,25.3629,25.3713,1000.0
2010-03-16 14:10:00,30.4,30.5,30.4,30.5,12000.0,25.3713,25.4547,25.3713,25.4547,12000.0
2010-03-16 14:15:00,30.5,30.5,30.47,30.48,10600.0,25.4547,25.4547,25.4297,25.438,10600.0
2010-03-16 14:20:00,30.48,30.52,30.48,30.52,10000.0,25.438,25.4714,25.438,25.4714,10000.0
2010-03-16 14:25:00,30.52,30.52,30.48,30.48,4800.0,25.4714,25.4714,25.438,25.438,4800.0
2010-03-16 14:30:00,30.47,30.48,30.44,30.46,17200.0,25.4297,25.438,25.4046,25.4213,17200.0
2010-03-16 14:35:00,30.45,30.46,30.41,30.46,13600.0,25.413,25.4213,25.3796,25.4213,13600.0
2010-03-16 14:40:00,30.46,30.48,30.45,30.45,5400.0,25.4213,25.438,25.413,25.413,5400.0
2010-03-16 14:45:00,30.43,30.45,30.42,30.44,6000.0,25.3963,25.413,25.3879,25.4046,6000.0
2010-03-16 14:50:00,30.43,30.45,30.42,30.43,6200.0,25.3963,25.413,25.3879,25.3963,6200.0
2010-03-16 14:55:00,30.44,30.48,30.43,30.44,7600.0,25.4046,25.438,25.3963,25.4046,7600.0
2010-03-16 15:00:00,30.43,30.45,30.43,30.43,5000.0,25.3963,25.413,25.3963,25.3963,5000.0
2010-03-16 15:05:00,30.43,30.46,30.43,30.43,5200.0,25.3963,25.4213,25.3963,25.3963,5200.0
2010-03-16 15:10:00,30.44,30.44,30.43,30.44,2000.0,25.4046,25.4046,25.3963,25.4046,2000.0
2010-03-16 15:15:00,30.43,30.48,30.43,30.48,5800.0,25.3963,25.438,25.3963,25.438,5800.0
2010-03-16 15:20:00,30.47,30.5,30.46,30.5,16600.0,25.4297,25.4547,25.4213,25.4547,16600.0
2010-03-16 15:25:00,30.5,30.5,30.46,30.48,3800.0,25.4547,25.4547,25.4213,25.438,3800.0
2010-03-16 15:30:00,30.47,30.47,30.43,30.45,10400.0,25.4297,25.4297,25.3963,25.413,10400.0
2010-03-16 15:35:00,30.46,30.48,30.46,30.48,4000.0,25.4213,25.438,25.4213,25.438,4000.0
2010-03-16 15:40:00,30.48,30.49,30.44,30.44,7800.0,25.438,25.4464,25.4046,25.4046,7800.0
2010-03-16 15:45:00,30.43,30.46,30.43,30.45,19000.0,25.3963,25.4213,25.3963,25.413,19000.0
2010-03-16 15:50:00,30.46,30.53,30.46,30.51,21200.0,25.4213,25.4797,25.4213,25.4631,21200.0
2010-03-16 15:55:00,30.52,30.55,30.5,30.53,32800.0,25.4714,25.4964,25.4547,25.4797,32800.0
2010-03-17 09:30:00,30.57,30.75,30.57,30.75,29200.0,25.5131,25.6634,25.5131,25.6634,29200.0
2010-03-17 09:35:00,30.77,30.82,30.73,30.73,11400.0,25.68,25.7218,25.6467,25.6467,11400.0
2010-03-17 09:40:00,30.73,30.81,30.7,30.74,16000.0,25.6467,25.7134,25.6216,25.655,16000.0
2010-03-17 09:45:00,30.75,30.83,30.71,30.77,18800.0,25.6634,25.7301,25.63,25.68,18800.0
2010-03-17 09:50:00,30.76,30.76,30.71,30.71,15200.0,25.6717,25.6717,25.63,25.63,15200.0
2010-03-17 09:55:00,30.71,30.75,30.71,30.75,3800.0,25.63,25.6634,25.63,25.6634,3800.0
2010-03-17 10:00:00,30.75,30.8,30.74,30.74,11400.0,25.6634,25.7051,25.655,25.655,11400.0
2010-03-17 10:05:00,30.74,30.75,30.73,30.75,7800.0,25.655,25.6634,25.6467,25.6634,7800.0
2010-03-17 10:10:00,30.75,30.76,30.73,30.75,7200.0,25.6634,25.6717,25.6467,25.6634,7200.0
2010-03-17 10:15:00,30.74,30.78,30.74,30.78,20400.0,25.655,25.6884,25.655,25.6884,20400.0
2010-03-17 10:20:00,30.78,30.8,30.75,30.76,7200.0,25.6884,25.7051,25.6634,25.6717,7200.0
2010-03-17 10:25:00,30.75,30.77,30.74,30.74,4600.0,25.6634,25.68,25.655,25.655,4600.0
2010-03-17 10:30:00,30.75,30.78,30.74,30.78,16000.0,25.6634,25.6884,25.655,25.6884,16000.0
2010-03-17 10:35:00,30.78,30.8,30.77,30.8,6400.0,25.6884,25.7051,25.68,25.7051,6400.0
2010-03-17 10:40:00,30.79,30.8,30.75,30.78,6800.0,25.6967,25.7051,25.6634,25.6884,6800.0
2010-03-17 10:45:00,30.78,30.78,30.72,30.77,14800.0,25.6884,25.6884,25.6383,25.68,14800.0
2010-03-17 10:50:00,30.77,30.78,30.75,30.77,7000.0,25.68,25.6884,25.6634,25.68,7000.0
2010-03-17 10:55:00,30.77,30.78,30.77,30.77,4800.0,25.68,25.6884,25.68,25.68,4800.0
2010-03-17 11:00:00,30.78,30.78,30.73,30.78,20800.0,25.6884,25.6884,25.6467,25.6884,20800.0
2010-03-17 11:05:00,30.77,30.78,30.75,30.76,6600.0,25.68,25.6884,25.6634,25.6717,6600.0
2010-03-17 11:10:00,30.76,30.78,30.76,30.78,4800.0,25.6717,25.6884,25.6717,25.6884,4800.0
2010-03-17 11:15:00,30.78,30.79,30.76,30.77,6000.0,25.6884,25.6967,25.6717,25.68,6000.0
2010-03-17 11:20:00,30.77,30.83,30.77,30.82,4200.0,25.68,25.7301,25.68,25.7218,4200.0
2010-03-17 11:25:00,30.83,30.84,30.81,30.82,9000.0,25.7301,25.7385,25.7134,25.7218,9000.0
2010-03-17 11:30:00,30.84,30.84,30.83,30.83,1800.0,25.7385,25.7385,25.7301,25.7301,1800.0
2010-03-17 11:35:00,30.83,30.83,30.81,30.83,3800.0,25.7301,25.7301,25.7134,25.7301,3800.0
2010-03-17 11:40:00,30.82,30.86,30.81,30.86,7400.0,25.7218,25.7552,25.7134,25.7552,7400.0
2010-03-17 11:45:00,30.86,30.88,30.81,30.83,11600.0,25.7552,25.7719,25.7134,25.7301,11600.0
2010-03-17 11:50:00,30.84,30.84,30.83,30.84,3000.0,25.7385,25.7385,25.7301,25.7385,3000.0
2010-03-17 11:55:00,30.86,30.86,30.8,30.81,12000.0,25.7552,25.7552,25.7051,25.7134,12000.0
2010-03-17 12:00:00,30.82,30.83,30.82,30.83,4000.0,25.7218,25.7301,25.7218,25.7301,4000.0
2010-03-17 12:05:00,30.82,30.83,30.81,30.83,3400.0,25.7218,25.7301,25.7134,25.7301,3400.0
2010-03-17 12:10:00,30.84,30.86,30.84,30.85,3600.0,25.7385,25.7552,25.7385,25.7468,3600.0
2010-03-17 12:15:00,30.87,30.87,30.86,30.86,600.0,25.7635,25.7635,25.7552,25.7552,600.0
2010-03-17 12:20:00,30.86,30.88,30.83,30.88,10400.0,25.7552,25.7719,25.7301,25.7719,10400.0
2010-03-17 12:25:00,30.86,30.89,30.83,30.89,11000.0,25.7552,25.7802,25.7301,25.7802,11000.0
2010-03-17 12:30:00,30.86,30.86,30.84,30.84,2800.0,25.7552,25.7552,25.7385,25.7385,2800.0
2010-03-17 12:35:00,30.85,30.88,30.85,30.88,1200.0,25.7468,25.7719,25.7468,25.7719,1200.0
2010-03-17 12:40:00,30.85,30.85,30.84,30.85,1400.0,25.7468,25.7468,25.7385,25.7468,1400.0
2010-03-17 12:45:00,30.85,30.86,30.85,30.85,1800.0,25.7468,25.7552,25.7468,25.7468,1800.0
2010-03-17 12:50:00,30.85,30.86,30.85,30.86,1200.0,25.7468,25.7552,25.7468,25.7552,1200.0
2010-03-17 12:55:00,30.85,30.88,30.84,30.88,6800.0,25.7468,25.7719,25.7385,25.7719,6800.0
2010-03-17 13:00:00,30.88,30.88,30.86,30.86,3000.0,25.7719,25.7719,25.7552,25.7552,3000.0
2010-03-17 13:05:00,30.86,30.9,30.86,30.9,6600.0,25.7552,25.7885,25.7552,25.7885,6600.0
2010-03-17 13:10:00,30.88,30.89,30.88,30.88,3200.0,25.7719,25.7802,25.7719,25.7719,3200.0
2010-03-17 13:15:00,30.88,30.88,30.86,30.87,29400.0,25.7719,25.7719,25.7552,25.7635,29400.0
2010-03-17 13:20:00,30.87,30.91,30.87,30.87,14600.0,25.7635,25.7969,25.7635,25.7635,14600.0
2010-03-17 13:25:00,30.88,30.91,30.87,30.91,9800.0,25.7719,25.7969,25.7635,25.7969,9800.0
2010-03-17 13:30:00,30.9,30.91,30.87,30.89,11000.0,25.7885,25.7969,25.7635,25.7802,11000.0
2010-03-17 13:35:00,30.9,30.93,30.9,30.92,4800.0,25.7885,25.8136,25.7885,25.8052,4800.0
2010-03-17 13:40:00,30.92,30.92,30.89,30.9,3400.0,25.8052,25.8052,25.7802,25.7885,3400.0
2010-03-17 13:45:00,30.9,30.9,30.85,30.85,4200.0,25.7885,25.7885,25.7468,25.7468,4200.0
2010-03-17 13:50:00,30.86,30.9,30.85,30.9,3800.0,25.7552,25.7885,25.7468,25.7885,3800.0
2010-03-17 13:55:00,30.88,30.88,30.86,30.88,6200.0,25.7719,25.7719,25.7552,25.7719,6200.0
2010-03-17 14:00:00,30.88,30.88,30.85,30.85,6000.0,25.7719,25.7719,25.7468,25.7468,6000.0
2010-03-17 14:05:00,30.86,30.88,30.86,30.88,9800.0,25.7552,25.7719,25.7552,25.7719,9800.0
2010-03-17 14:10:00,30.87,30.88,30.85,30.88,14600.0,25.7635,25.7719,25.7468,25.7719,14600.0
2010-03-17 14:15:00,30.87,30.9,30.86,30.89,24800.0,25.7635,25.7885,25.7552,25.7802,24800.0
2010-03-17 14:20:00,30.88,30.91,30.86,30.91,6600.0,25.7719,25.7969,25.7552,25.7969,6600.0
2010-03-17 14:25:00,30.91,30.93,30.91,30.92,3600.0,25.7969,25.8136,25.7969,25.8052,3600.0
2010-03-17 14:30:00,30.91,30.91,30.9,30.9,10600.0,25.7969,25.7969,25.7885,25.7885,10600.0
2010-03-17 14:35:00,30.9,30.93,30.89,30.93,28400.0,25.7885,25.8136,25.7802,25.8136,28400.0
2010-03-17 14:40:00,30.93,30.95,30.92,30.93,7400.0,25.8136,25.8303,25.8052,25.8136,7400.0
2010-03-17 14:45:00,30.92,30.93,30.92,30.93,4200.0,25.8052,25.8136,25.8052,25.8136,4200.0
2010-03-17 14:50:00,30.92,30.92,30.89,30.92,7200.0,25.8052,25.8052,25.7802,25.8052,7200.0
2010-03-17 14:55:00,30.89,30.92,30.89,30.92,8800.0,25.7802,25.8052,25.7802,25.8052,8800.0
2010-03-17 15:00:00,30.91,30.93,30.9,30.91,14400.0,25.7969,25.8136,25.7885,25.7969,14400.0
2010-03-17 15:05:00,30.91,30.91,30.89,30.89,5600.0,25.7969,25.7969,25.7802,25.7802,5600.0
2010-03-17 15:10:00,30.89,30.89,30.85,30.86,4800.0,25.7802,25.7802,25.7468,25.7552,4800.0
2010-03-17 15:15:00,30.86,30.86,30.8,30.82,11000.0,25.7552,25.7552,25.7051,25.7218,11000.0
2010-03-17 15:20:00,30.81,30.89,30.81,30.86,39600.0,25.7134,25.7802,25.7134,25.7552,39600.0
2010-03-17 15:25:00,30.85,30.86,30.84,30.84,10200.0,25.7468,25.7552,25.7385,25.7385,10200.0
2010-03-17 15:30:00,30.84,30.86,30.84,30.86,9200.0,25.7385,25.7552,25.7385,25.7552,9200.0
2010-03-17 15:35:00,30.86,30.87,30.86,30.86,12600.0,25.7552,25.7635,25.7552,25.7552,12600.0
2010-03-17 15:40:00,30.86,30.86,30.83,30.84,16000.0,25.7552,25.7552,25.7301,25.7385,16000.0
2010-03-17 15:45:00,30.84,30.88,30.84,30.88,25200.0,25.7385,25.7719,25.7385,25.7719,25200.0
2010-03-17 15:50:00,30.86,30.86,30.83,30.85,12600.0,25.7552,25.7552,25.7301,25.7468,12600.0
2010-03-17 15:55:00,30.85,30.91,30.85,30.91,50600.0,25.7468,25.7969,25.7468,25.7969,50600.0
2010-03-18 09:30:00,30.78,30.85,30.65,30.84,30800.0,25.6884,25.7468,25.5799,25.7385,30800.0
2010-03-18 09:35:00,30.85,30.95,30.8,30.93,25400.0,25.7468,25.8303,25.7051,25.8136,25400.0
2010-03-18 09:40:00,30.93,30.93,30.83,30.86,27800.0,25.8136,25.8136,25.7301,25.7552,27800.0
2010-03-18 09:45:00,30.86,30.86,30.81,30.81,7800.0,25.7552,25.7552,25.7134,25.7134,7800.0
2010-03-18 09:50:00,30.81,30.86,30.81,30.84,10600.0,25.7134,25.7552,25.7134,25.7385,10600.0
2010-03-18 09:55:00,30.85,30.87,30.77,30.8,8600.0,25.7468,25.7635,25.68,25.7051,8600.0
2010-03-18 10:00:00,30.78,30.88,30.78,30.83,9600.0,25.6884,25.7719,25.6884,25.7301,9600.0
2010-03-18 10:05:00,30.83,30.86,30.8,30.85,12000.0,25.7301,25.7552,25.7051,25.7468,12000.0
2010-03-18 10:10:00,30.84,30.88,30.83,30.84,10600.0,25.7385,25.7719,25.7301,25.7385,10600.0
2010-03-18 10:15:00,30.86,30.86,30.83,30.84,14000.0,25.7552,25.7552,25.7301,25.7385,14000.0
2010-03-18 10:20:00,30.84,30.88,30.83,30.88,11200.0,25.7385,25.7719,25.7301,25.7719,11200.0
2010-03-18 10:25:00,30.88,30.91,30.85,30.86,11600.0,25.7719,25.7969,25.7468,25.7552,11600.0
2010-03-18 10:30:00,30.85,30.9,30.85,30.85,10600.0,25.7468,25.7885,25.7468,25.7468,10600.0
2010-03-18 10:35:00,30.85,30.86,30.83,30.84,17400.0,25.7468,25.7552,25.7301,25.7385,17400.0
2010-03-18 10:40:00,30.83,30.85,30.79,30.8,28600.0,25.7301,25.7468,25.6967,25.7051,28600.0
2010-03-18 10:45:00,30.81,30.85,30.8,30.85,4400.0,25.7134,25.7468,25.7051,25.7468,4400.0
2010-03-18 10:50:00,30.84,30.85,30.8,30.82,5200.0,25.7385,25.7468,25.7051,25.7218,5200.0
2010-03-18 10:55:00,30.81,30.88,30.81,30.86,10800.0,25.7134,25.7719,25.7134,25.7552,10800.0
2010-03-18 11:00:00,30.87,30.9,30.86,30.89,6800.0,25.7635,25.7885,25.7552,25.7802,6800.0
2010-03-18 11:05:00,30.86,30.91,30.86,30.9,6800.0,25.7552,25.7969,25.7552,25.7885,6800.0
2010-03-18 11:10:00,30.91,30.91,30.85,30.91,4600.0,25.7969,25.7969,25.7468,25.7969,4600.0
2010-03-18 11:15:00,30.91,30.95,30.91,30.94,13400.0,25.7969,25.8303,25.7969,25.8219,13400.0
2010-03-18 11:20:00,30.94,30.94,30.92,30.92,3000.0,25.8219,25.8219,25.8052,25.8052,3000.0
2010-03-18 11:25:00,30.92,30.93,30.88,30.91,2800.0,25.8052,25.8136,25.7719,25.7969,2800.0
2010-03-18 11:30:00,30.93,30.93,30.92,30.93,5600.0,25.8136,25.8136,25.8052,25.8136,5600.0
2010-03-18 11:35:00,30.93,30.93,30.92,30.93,4000.0,25.8136,25.8136,25.8052,25.8136,4000.0
2010-03-18 11:40:00,30.92,30.94,30.92,30.92,2800.0,25.8052,25.8219,25.8052,25.8052,2800.0
2010-03-18 11:45:00,30.93,30.95,30.93,30.94,6200.0,25.8136,25.8303,25.8136,25.8219,6200.0
2010-03-18 11:50:00,30.94,30.94,30.91,30.91,3000.0,25.8219,25.8219,25.7969,25.7969,3000.0
2010-03-18 11:55:00,30.92,30.93,30.91,30.93,3400.0,25.8052,25.8136,25.7969,25.8136,3400.0
2010-03-18 12:00:00,30.92,30.93,30.9,30.9,3800.0,25.8052,25.8136,25.7885,25.7885,3800.0
2010-03-18 12:05:00,30.88,30.93,30.88,30.93,3200.0,25.7719,25.8136,25.7719,25.8136,3200.0
2010-03-18 12:10:00,30.93,30.97,30.93,30.95,6200.0,25.8136,25.847,25.8136,25.8303,6200.0
2010-03-18 12:15:00,30.95,31.0,30.93,31.0,6400.0,25.8303,25.872,25.8136,25.872,6400.0
2010-03-18 12:20:00,31.0,31.0,30.95,30.95,83800.0,25.872,25.872,25.8303,25.8303,83800.0
2010-03-18 12:25:00,30.95,30.96,30.93,30.94,5200.0,25.8303,25.8386,25.8136,25.8219,5200.0
2010-03-18 12:30:00,30.95,30.95,30.91,30.93,8800.0,25.8303,25.8303,25.7969,25.8136,8800.0
2010-03-18 12:35:00,30.93,30.95,30.92,30.93,8600.0,25.8136,25.8303,25.8052,25.8136,8600.0
2010-03-18 12:40:00,30.93,30.93,30.9,30.92,9000.0,25.8136,25.8136,25.7885,25.8052,9000.0
2010-03-18 12:45:00,30.93,30.93,30.88,30.92,20200.0,25.8136,25.8136,25.7719,25.8052,20200.0
2010-03-18 12:50:00,30.91,30.92,30.9,30.92,5800.0,25.7969,25.8052,25.7885,25.8052,5800.0
2010-03-18 12:55:00,30.93,30.95,30.92,30.93,3600.0,25.8136,25.8303,25.8052,25.8136,3600.0
2010-03-18 13:00:00,30.93,30.95,30.92,30.95,12200.0,25.8136,25.8303,25.8052,25.8303,12200.0
2010-03-18 13:05:00,30.95,31.05,30.95,31.04,38000.0,25.8303,25.9137,25.8303,25.9054,38000.0
2010-03-18 13:10:00,31.04,31.04,30.98,31.0,62600.0,25.9054,25.9054,25.8553,25.872,62600.0
2010-03-18 13:15:00,31.0,31.03,30.98,31.03,30800.0,25.872,25.897,25.8553,25.897,30800.0
2010-03-18 13:20:00,31.01,31.03,30.98,31.02,11400.0,25.8803,25.897,25.8553,25.8887,11400.0
2010-03-18 13:25:00,31.02,31.05,31.0,31.02,7800.0,25.8887,25.9137,25.872,25.8887,7800.0
2010-03-18 13:30:00,31.03,31.07,31.03,31.06,17800.0,25.897,25.9304,25.897,25.9221,17800.0
2010-03-18 13:35:00,31.07,31.07,31.04,31.04,3600.0,25.9304,25.9304,25.9054,25.9054,3600.0
2010-03-18 13:40:00,31.04,31.15,31.04,31.13,23400.0,25.9054,25.9972,25.9054,25.9805,23400.0
2010-03-18 13:45:00,31.13,31.13,31.08,31.1,3800.0,25.9805,25.9805,25.9388,25.9555,3800.0
2010-03-18 13:50:00,31.1,31.1,31.09,31.09,4200.0,25.9555,25.9555,25.9471,25.9471,4200.0
2010-03-18 13:55:00,31.09,31.09,31.08,31.08,3200.0,25.9471,25.9471,25.9388,25.9388,3200.0
2010-03-18 14:00:00,31.09,31.1,31.05,31.06,8200.0,25.9471,25.9555,25.9137,25.9221,8200.0
2010-03-18 14:05:00,31.06,31.06,31.02,31.03,5800.0,25.9221,25.9221,25.8887,25.897,5800.0
2010-03-18 14:10:00,31.03,31.04,31.03,31.04,3200.0,25.897,25.9054,25.897,25.9054,3200.0
2010-03-18 14:15:00,31.04,31.06,31.04,31.05,3800.0,25.9054,25.9221,25.9054,25.9137,3800.0
2010-03-18 14:20:00,31.06,31.06,31.05,31.06,4200.0,25.9221,25.9221,25.9137,25.9221,4200.0
2010-03-18 14:25:00,31.06,31.07,31.05,31.07,4800.0,25.9221,25.9304,25.9137,25.9304,4800.0
2010-03-18 14:30:00,31.08,31.11,31.08,31.1,4600.0,25.9388,25.9638,25.9388,25.9555,4600.0
2010-03-18 14:35:00,31.1,31.15,31.1,31.15,18400.0,25.9555,25.9972,25.9555,25.9972,18400.0
2010-03-18 14:40:00,31.14,31.15,31.13,31.14,3400.0,25.9888,25.9972,25.9805,25.9888,3400.0
2010-03-18 14:45:00,31.13,31.14,31.11,31.11,18000.0,25.9805,25.9888,25.9638,25.9638,18000.0
2010-03-18 14:50:00,31.14,31.14,31.11,31.13,12200.0,25.9888,25.9888,25.9638,25.9805,12200.0
2010-03-18 14:55:00,31.13,31.16,31.13,31.16,10400.0,25.9805,26.0055,25.9805,26.0055,10400.0
2010-03-18 15:00:00,31.16,31.16,31.15,31.15,8600.0,26.0055,26.0055,25.9972,25.9972,8600.0
2010-03-18 15:05:00,31.16,31.16,31.15,31.16,8400.0,26.0055,26.0055,25.9972,26.0055,8400.0
2010-03-18 15:10:00,31.16,31.18,31.16,31.18,12600.0,26.0055,26.0222,26.0055,26.0222,12600.0
2010-03-18 15:15:00,31.18,31.23,31.18,31.23,16200.0,26.0222,26.064,26.0222,26.064,16200.0
2010-03-18 15:20:00,31.22,31.25,31.19,31.21,36000.0,26.0556,26.0806,26.0306,26.0473,36000.0
2010-03-18 15:25:00,31.2,31.25,31.2,31.23,20200.0,26.0389,26.0806,26.0389,26.064,20200.0
2010-03-18 15:30:00,31.25,31.32,31.25,31.31,25200.0,26.0806,26.1391,26.0806,26.1307,25200.0
2010-03-18 15:35:00,31.31,31.31,31.28,31.28,39400.0,26.1307,26.1307,26.1057,26.1057,39400.0
2010-03-18 15:40:00,31.29,31.3,31.27,31.28,34600.0,26.114,26.1224,26.0973,26.1057,34600.0
2010-03-18 15:45:00,31.28,31.35,31.28,31.35,63200.0,26.1057,26.1641,26.1057,26.1641,63200.0
2010-03-18 15:50:00,31.35,31.4,31.34,31.39,52600.0,26.1641,26.2058,26.1558,26.1975,52600.0
2010-03-18 15:55:00,31.39,31.39,31.31,31.33,59600.0,26.1975,26.1975,26.1307,26.1474,59600.0
2010-03-19 09:30:00,31.18,31.2,30.96,31.2,232400.0,26.0222,26.0389,25.8386,26.0389,232400.0
2010-03-19 09:35:00,31.2,31.2,31.18,31.2,14400.0,26.0389,26.0389,26.0222,26.0389,14400.0
2010-03-19 09:40:00,31.2,31.25,31.19,31.25,43800.0,26.0389,26.0806,26.0306,26.0806,43800.0
2010-03-19 09:45:00,31.25,31.25,31.22,31.22,16000.0,26.0806,26.0806,26.0556,26.0556,16000.0
2010-03-19 09:50:00,31.24,31.27,31.22,31.25,42200.0,26.0723,26.0973,26.0556,26.0806,42200.0
2010-03-19 09:55:00,31.25,31.27,31.23,31.25,36600.0,26.0806,26.0973,26.064,26.0806,36600.0
2010-03-19 10:00:00,31.25,31.32,31.25,31.3,13800.0,26.0806,26.1391,26.0806,26.1224,13800.0
2010-03-19 10:05:00,31.29,31.29,31.24,31.24,17400.0,26.114,26.114,26.0723,26.0723,17400.0
2010-03-19 10:10:00,31.25,31.3,31.21,31.28,30000.0,26.0806,26.1224,26.0473,26.1057,30000.0
2010-03-19 10:15:00,31.28,31.28,31.25,31.28,14800.0,26.1057,26.1057,26.0806,26.1057,14800.0
2010-03-19 10:20:00,31.28,31.28,31.24,31.25,23000.0,26.1057,26.1057,26.0723,26.0806,23000.0
2010-03-19 10:25:00,31.25,31.27,31.22,31.25,22200.0,26.0806,26.0973,26.0556,26.0806,22200.0
2010-03-19 10:30:00,31.24,31.25,31.21,31.22,23200.0,26.0723,26.0806,26.0473,26.0556,23200.0
2010-03-19 10:35:00,31.24,31.24,31.2,31.22,19600.0,26.0723,26.0723,26.0389,26.0556,19600.0
2010-03-19 10:40:00,31.23,31.23,31.18,31.19,13600.0,26.064,26.064,26.0222,26.0306,13600.0
2010-03-19 10:45:00,31.18,31.22,31.17,31.18,61800.0,26.0222,26.0556,26.0139,26.0222,61800.0
2010-03-19 10:50:00,31.2,31.22,31.17,31.18,50800.0,26.0389,26.0556,26.0139,26.0222,50800.0
2010-03-19 10:55:00,31.18,31.21,31.18,31.2,8000.0,26.0222,26.0473,26.0222,26.0389,8000.0
2010-03-19 11:00:00,31.2,31.21,31.2,31.21,6000.0,26.0389,26.0473,26.0389,26.0473,6000.0
2010-03-19 11:05:00,31.22,31.25,31.22,31.25,10800.0,26.0556,26.0806,26.0556,26.0806,10800.0
2010-03-19 11:10:00,31.28,31.28,31.18,31.18,16200.0,26.1057,26.1057,26.0222,26.0222,16200.0
2010-03-19 11:15:00,31.2,31.2,31.17,31.18,10800.0,26.0389,26.0389,26.0139,26.0222,10800.0
2010-03-19 11:20:00,31.18,31.21,31.17,31.17,23800.0,26.0222,26.0473,26.0139,26.0139,23800.0
2010-03-19 11:25:00,31.17,31.21,31.17,31.19,6000.0,26.0139,26.0473,26.0139,26.0306,6000.0
2010-03-19 11:30:00,31.19,31.21,31.18,31.21,6800.0,26.0306,26.0473,26.0222,26.0473,6800.0
2010-03-19 11:35:00,31.21,31.21,31.19,31.2,7200.0,26.0473,26.0473,26.0306,26.0389,7200.0
2010-03-19 11:40:00,31.2,31.22,31.2,31.21,3800.0,26.0389,26.0556,26.0389,26.0473,3800.0
2010-03-19 11:45:00,31.2,31.21,31.19,31.21,7800.0,26.0389,26.0473,26.0306,26.0473,7800.0
2010-03-19 11:50:00,31.22,31.22,31.2,31.22,8200.0,26.0556,26.0556,26.0389,26.0556,8200.0
2010-03-19 11:55:00,31.22,31.28,31.22,31.27,13200.0,26.0556,26.1057,26.0556,26.0973,13200.0
2010-03-19 12:00:00,31.27,31.29,31.27,31.28,5400.0,26.0973,26.114,26.0973,26.1057,5400.0
2010-03-19 12:05:00,31.28,31.32,31.28,31.3,8400.0,26.1057,26.1391,26.1057,26.1224,8400.0
2010-03-19 12:10:00,31.3,31.3,31.23,31.23,15000.0,26.1224,26.1224,26.064,26.064,15000.0
2010-03-19 12:15:00,31.23,31.24,31.21,31.23,20000.0,26.064,26.0723,26.0473,26.064,20000.0
2010-03-19 12:20:00,31.23,31.27,31.21,31.21,25800.0,26.064,26.0973,26.0473,26.0473,25800.0
2010-03-19 12:25:00,31.21,31.25,31.2,31.23,11600.0,26.0473,26.0806,26.0389,26.064,11600.0
2010-03-19 12:30:00,31.23,31.25,31.19,31.19,29200.0,26.064,26.0806,26.0306,26.0306,29200.0
2010-03-19 12:35:00,31.2,31.2,31.17,31.2,6000.0,26.0389,26.0389,26.0139,26.0389,6000.0
2010-03-19 12:40:00,31.2,31.2,31.18,31.18,8800.0,26.0389,26.0389,26.0222,26.0222,8800.0
2010-03-19 12:45:00,31.18,31.22,31.18,31.21,34000.0,26.0222,26.0556,26.0222,26.0473,34000.0
2010-03-19 12:50:00,31.21,31.23,31.18,31.21,28000.0,26.0473,26.064,26.0222,26.0473,28000.0
2010-03-19 12:55:00,31.22,31.24,31.21,31.24,9000.0,26.0556,26.0723,26.0473,26.0723,9000.0
2010-03-19 13:00:00,31.24,31.25,31.24,31.25,5200.0,26.0723,26.0806,26.0723,26.0806,5200.0
2010-03-19 13:05:00,31.25,31.25,31.22,31.23,3800.0,26.0806,26.0806,26.0556,26.064,3800.0
2010-03-19 13:10:00,31.23,31.25,31.23,31.25,3200.0,26.064,26.0806,26.064,26.0806,3200.0
2010-03-19 13:15:00,31.24,31.25,31.24,31.24,5000.0,26.0723,26.0806,26.0723,26.0723,5000.0
2010-03-19 13:20:00,31.25,31.25,31.22,31.23,5600.0,26.0806,26.0806,26.0556,26.064,5600.0
2010-03-19 13:25:00,31.24,31.25,31.23,31.24,6200.0,26.0723,26.0806,26.064,26.0723,6200.0
2010-03-19 13:30:00,31.24,31.25,31.24,31.24,1800.0,26.0723,26.0806,26.0723,26.0723,1800.0
2010-03-19 13:35:00,31.24,31.25,31.22,31.22,6600.0,26.0723,26.0806,26.0556,26.0556,6600.0
2010-03-19 13:40:00,31.24,31.24,31.21,31.23,7200.0,26.0723,26.0723,26.0473,26.064,7200.0
2010-03-19 13:45:00,31.24,31.24,31.23,31.23,2400.0,26.0723,26.0723,26.064,26.064,2400.0
2010-03-19 13:50:00,31.24,31.25,31.23,31.24,6200.0,26.0723,26.0806,26.064,26.0723,6200.0
2010-03-19 13:55:00,31.24,31.24,31.22,31.22,5600.0,26.0723,26.0723,26.0556,26.0556,5600.0
2010-03-19 14:00:00,31.23,31.24,31.22,31.23,4200.0,26.064,26.0723,26.0556,26.064,4200.0
2010-03-19 14:05:00,31.24,31.26,31.22,31.25,6600.0,26.0723,26.089,26.0556,26.0806,6600.0
2010-03-19 14:10:00,31.25,31.25,31.23,31.23,5200.0,26.0806,26.0806,26.064,26.064,5200.0
2010-03-19 14:15:00,31.24,31.25,31.23,31.25,3600.0,26.0723,26.0806,26.064,26.0806,3600.0
2010-03-19 14:20:00,31.26,31.29,31.26,31.27,3200.0,26.089,26.114,26.089,26.0973,3200.0
2010-03-19 14:25:00,31.27,31.27,31.23,31.25,49000.0,26.0973,26.0973,26.064,26.0806,49000.0
2010-03-19 14:30:00,31.25,31.25,31.23,31.25,11400.0,26.0806,26.0806,26.064,26.0806,11400.0
2010-03-19 14:35:00,31.25,31.25,31.23,31.25,19200.0,26.0806,26.0806,26.064,26.0806,19200.0
2010-03-19 14:40:00,31.24,31.25,31.21,31.24,13400.0,26.0723,26.0806,26.0473,26.0723,13400.0
2010-03-19 14:45:00,31.25,31.26,31.24,31.25,7200.0,26.0806,26.089,26.0723,26.0806,7200.0
2010-03-19 14:50:00,31.26,31.27,31.25,31.27,3000.0,26.089,26.0973,26.0806,26.0973,3000.0
2010-03-19 14:55:00,31.28,31.28,31.24,31.25,9800.0,26.1057,26.1057,26.0723,26.0806,9800.0
2010-03-19 15:00:00,31.25,31.28,31.2,31.21,31600.0,26.0806,26.1057,26.0389,26.0473,31600.0
2010-03-19 15:05:00,31.22,31.23,31.2,31.22,20600.0,26.0556,26.064,26.0389,26.0556,20600.0
2010-03-19 15:10:00,31.22,31.25,31.21,31.23,19000.0,26.0556,26.0806,26.0473,26.064,19000.0
2010-03-19 15:15:00,31.23,31.25,31.22,31.25,16600.0,26.064,26.0806,26.0556,26.0806,16600.0
2010-03-19 15:20:00,31.25,31.25,31.22,31.24,13200.0,26.0806,26.0806,26.0556,26.0723,13200.0
2010-03-19 15:25:00,31.24,31.24,31.22,31.23,12600.0,26.0723,26.0723,26.0556,26.064,12600.0
2010-03-19 15:30:00,31.24,31.24,31.15,31.16,70000.0,26.0723,26.0723,25.9972,26.0055,70000.0
2010-03-19 15:35:00,31.16,31.18,31.1,31.12,56800.0,26.0055,26.0222,25.9555,25.9722,56800.0
2010-03-19 15:40:00,31.13,31.17,31.1,31.16,25800.0,25.9805,26.0139,25.9555,26.0055,25800.0
2010-03-19 15:45:00,31.13,31.18,31.11,31.16,41400.0,25.9805,26.0222,25.9638,26.0055,41400.0
2010-03-19 15:50:00,31.17,31.19,31.11,31.13,33800.0,26.0139,26.0306,25.9638,25.9805,33800.0
2010-03-19 15:55:00,31.13,31.16,31.09,31.1,101200.0,25.9805,26.0055,25.9471,25.9555,101200.0
2010-03-22 09:30:00,30.9,31.0,30.78,30.93,36800.0,25.7885,25.872,25.6884,25.8136,36800.0
2010-03-22 09:35:00,30.93,31.0,30.93,30.95,12800.0,25.8136,25.872,25.8136,25.8303,12800.0
2010-03-22 09:40:00,30.94,30.98,30.91,30.97,18400.0,25.8219,25.8553,25.7969,25.847,18400.0
2010-03-22 09:45:00,30.99,31.1,30.99,31.08,12200.0,25.8637,25.9555,25.8637,25.9388,12200.0
2010-03-22 09:50:00,31.08,31.12,31.06,31.12,24800.0,25.9388,25.9722,25.9221,25.9722,24800.0
2010-03-22 09:55:00,31.15,31.24,31.15,31.18,3200.0,25.9972,26.0723,25.9972,26.0222,3200.0
2010-03-22 10:00:00,31.2,31.31,31.2,31.31,5600.0,26.0389,26.1307,26.0389,26.1307,5600.0
2010-03-22 10:05:00,31.31,31.31,31.25,31.26,10800.0,26.1307,26.1307,26.0806,26.089,10800.0
2010-03-22 10:10:00,31.27,31.27,31.22,31.23,3800.0,26.0973,26.0973,26.0556,26.064,3800.0
2010-03-22 10:15:00,31.24,31.25,31.22,31.23,9600.0,26.0723,26.0806,26.0556,26.064,9600.0
2010-03-22 10:20:00,31.25,31.3,31.23,31.24,21000.0,26.0806,26.1224,26.064,26.0723,21000.0
2010-03-22 10:25:00,31.24,31.27,31.23,31.25,7000.0,26.0723,26.0973,26.064,26.0806,7000.0
2010-03-22 10:30:00,31.25,31.27,31.25,31.25,3800.0,26.0806,26.0973,26.0806,26.0806,3800.0
2010-03-22 10:35:00,31.24,31.29,31.24,31.29,6800.0,26.0723,26.114,26.0723,26.114,6800.0
2010-03-22 10:40:00,31.29,31.4,31.29,31.38,7800.0,26.114,26.2058,26.114,26.1891,7800.0
2010-03-22 10:45:00,31.38,31.4,31.38,31.39,2000.0,26.1891,26.2058,26.1891,26.1975,2000.0
2010-03-22 10:50:00,31.39,31.43,31.36,31.39,14200.0,26.1975,26.2309,26.1725,26.1975,14200.0
2010-03-22 10:55:00,31.37,31.37,31.32,31.34,4600.0,26.1808,26.1808,26.1391,26.1558,4600.0
2010-03-22 11:00:00,31.35,31.36,31.34,31.35,2600.0,26.1641,26.1725,26.1558,26.1641,2600.0
2010-03-22 11:05:00,31.36,31.38,31.35,31.36,3800.0,26.1725,26.1891,26.1641,26.1725,3800.0
2010-03-22 11:10:00,31.35,31.36,31.32,31.32,3200.0,26.1641,26.1725,26.1391,26.1391,3200.0
2010-03-22 11:15:00,31.33,31.36,31.33,31.34,4800.0,26.1474,26.1725,26.1474,26.1558,4800.0
2010-03-22 11:20:00,31.34,31.36,31.34,31.36,10200.0,26.1558,26.1725,26.1558,26.1725,10200.0
2010-03-22 11:25:00,31.35,31.36,31.33,31.33,4800.0,26.1641,26.1725,26.1474,26.1474,4800.0
2010-03-22 11:30:00,31.33,31.33,31.3,31.3,4000.0,26.1474,26.1474,26.1224,26.1224,4000.0
2010-03-22 11:35:00,31.3,31.3,31.3,31.3,3400.0,26.1224,26.1224,26.1224,26.1224,3400.0
2010-03-22 11:40:00,31.3,31.31,31.29,31.3,11600.0,26.1224,26.1307,26.114,26.1224,11600.0
2010-03-22 11:45:00,31.31,31.34,31.3,31.34,6600.0,26.1307,26.1558,26.1224,26.1558,6600.0
2010-03-22 11:50:00,31.34,31.34,31.33,31.33,3000.0,26.1558,26.1558,26.1474,26.1474,3000.0
2010-03-22 11:55:00,31.32,31.36,31.32,31.36,2000.0,26.1391,26.1725,26.1391,26.1725,2000.0
2010-03-22 12:00:00,31.34,31.34,31.3,31.32,7000.0,26.1558,26.1558,26.1224,26.1391,7000.0
2010-03-22 12:05:00,31.31,31.31,31.29,31.29,13600.0,26.1307,26.1307,26.114,26.114,13600.0
2010-03-22 12:10:00,31.29,31.33,31.29,31.32,1800.0,26.114,26.1474,26.114,26.1391,1800.0
2010-03-22 12:15:00,31.32,31.32,31.28,31.28,2600.0,26.1391,26.1391,26.1057,26.1057,2600.0
2010-03-22 12:20:00,31.3,31.31,31.3,31.31,5000.0,26.1224,26.1307,26.1224,26.1307,5000.0
2010-03-22 12:25:00,31.3,31.3,31.3,31.3,2200.0,26.1224,26.1224,26.1224,26.1224,2200.0
2010-03-22 12:30:00,31.32,31.33,31.32,31.32,1800.0,26.1391,26.1474,26.1391,26.1391,1800.0
2010-03-22 12:35:00,31.31,31.31,31.29,31.29,1000.0,26.1307,26.1307,26.114,26.114,1000.0
2010-03-22 12:40:00,31.3,31.3,31.29,31.3,1200.0,26.1224,26.1224,26.114,26.1224,1200.0
2010-03-22 12:45:00,31.31,31.31,31.31,31.31,600.0,26.1307,26.1307,26.1307,26.1307,600.0
2010-03-22 12:50:00,31.31,31.32,31.3,31.31,2400.0,26.1307,26.1391,26.1224,26.1307,2400.0
2010-03-22 12:55:00,31.33,31.33,31.3,31.3,2000.0,26.1474,26.1474,26.1224,26.1224,2000.0
2010-03-22 13:00:00,31.31,31.36,31.31,31.35,9000.0,26.1307,26.1725,26.1307,26.1641,9000.0
2010-03-22 13:05:00,31.34,31.35,31.34,31.35,2000.0,26.1558,26.1641,26.1558,26.1641,2000.0
2010-03-22 13:10:00,31.36,31.36,31.35,31.36,3200.0,26.1725,26.1725,26.1641,26.1725,3200.0
2010-03-22 13:15:00,31.35,31.4,31.35,31.39,17400.0,26.1641,26.2058,26.1641,26.1975,17400.0
2010-03-22 13:20:00,31.4,31.42,31.39,31.41,14400.0,26.2058,26.2225,26.1975,26.2142,14400.0
2010-03-22 13:25:00,31.42,31.44,31.42,31.43,9800.0,26.2225,26.2392,26.2225,26.2309,9800.0
2010-03-22 13:30:00,31.43,31.43,31.41,31.41,5400.0,26.2309,26.2309,26.2142,26.2142,5400.0
2010-03-22 13:35:00,31.41,31.41,31.33,31.33,3600.0,26.2142,26.2142,26.1474,26.1474,3600.0
2010-03-22 13:40:00,31.33,31.35,31.33,31.33,3400.0,26.1474,26.1641,26.1474,26.1474,3400.0
2010-03-22 13:45:00,31.32,31.32,31.31,31.32,1800.0,26.1391,26.1391,26.1307,26.1391,1800.0
2010-03-22 13:50:00,31.34,31.36,31.34,31.36,1200.0,26.1558,26.1725,26.1558,26.1725,1200.0
2010-03-22 13:55:00,31.35,31.35,31.35,31.35,600.0,26.1641,26.1641,26.1641,26.1641,600.0
2010-03-22 14:00:00,31.34,31.34,31.32,31.34,3400.0,26.1558,26.1558,26.1391,26.1558,3400.0
2010-03-22 14:05:00,31.34,31.34,31.29,31.29,2000.0,26.1558,26.1558,26.114,26.114,2000.0
2010-03-22 14:10:00,31.29,31.31,31.29,31.31,1200.0,26.114,26.1307,26.114,26.1307,1200.0
2010-03-22 14:15:00,31.33,31.35,31.32,31.33,15200.0,26.1474,26.1641,26.1391,26.1474,15200.0
2010-03-22 14:20:00,31.31,31.32,31.29,31.29,1200.0,26.1307,26.1391,26.114,26.114,1200.0
2010-03-22 14:25:00,31.29,31.33,31.29,31.3,7800.0,26.114,26.1474,26.114,26.1224,7800.0
2010-03-22 14:30:00,31.31,31.31,31.27,31.29,12400.0,26.1307,26.1307,26.0973,26.114,12400.0
2010-03-22 14:35:00,31.31,31.31,31.28,31.28,4400.0,26.1307,26.1307,26.1057,26.1057,4400.0
2010-03-22 14:40:00,31.28,31.28,31.26,31.27,3400.0,26.1057,26.1057,26.089,26.0973,3400.0
2010-03-22 14:45:00,31.26,31.27,31.25,31.25,13400.0,26.089,26.0973,26.0806,26.0806,13400.0
2010-03-22 14:50:00,31.26,31.26,31.23,31.23,10800.0,26.089,26.089,26.064,26.064,10800.0
2010-03-22 14:55:00,31.23,31.25,31.21,31.23,6200.0,26.064,26.0806,26.0473,26.064,6200.0
2010-03-22 15:00:00,31.24,31.25,31.24,31.25,12600.0,26.0723,26.0806,26.0723,26.0806,12600.0
2010-03-22 15:05:00,31.25,31.25,31.2,31.2,8800.0,26.0806,26.0806,26.0389,26.0389,8800.0
2010-03-22 15:10:00,31.21,31.23,31.18,31.18,14200.0,26.0473,26.064,26.0222,26.0222,14200.0
2010-03-22 15:15:00,31.19,31.25,31.19,31.23,7600.0,26.0306,26.0806,26.0306,26.064,7600.0
2010-03-22 15:20:00,31.24,31.26,31.23,31.23,4600.0,26.0723,26.089,26.064,26.064,4600.0
2010-03-22 15:25:00,31.23,31.23,31.2,31.21,5200.0,26.064,26.064,26.0389,26.0473,5200.0
2010-03-22 15:30:00,31.2,31.26,31.2,31.25,23600.0,26.0389,26.089,26.0389,26.0806,23600.0
2010-03-22 15:35:00,31.25,31.25,31.23,31.24,11600.0,26.0806,26.0806,26.064,26.0723,11600.0
2010-03-22 15:40:00,31.24,31.26,31.24,31.25,17000.0,26.0723,26.089,26.0723,26.0806,17000.0
2010-03-22 15:45:00,31.25,31.29,31.24,31.26,29000.0,26.0806,26.114,26.0723,26.089,29000.0
2010-03-22 15:50:00,31.27,31.29,31.22,31.24,20400.0,26.0973,26.114,26.0556,26.0723,20400.0
2010-03-22 15:55:00,31.24,31.24,31.21,31.21,23400.0,26.0723,26.0723,26.0473,26.0473,23400.0
2010-03-23 09:30:00,31.32,31.38,31.25,31.34,8800.0,26.1391,26.1891,26.0806,26.1558,8800.0
2010-03-23 09:35:00,31.34,31.34,31.16,31.17,8400.0,26.1558,26.1558,26.0055,26.0139,8400.0
2010-03-23 09:40:00,31.22,31.22,31.14,31.17,6400.0,26.0556,26.0556,25.9888,26.0139,6400.0
2010-03-23 09:45:00,31.14,31.16,31.11,31.13,10800.0,25.9888,26.0055,25.9638,25.9805,10800.0
2010-03-23 09:50:00,31.14,31.18,31.13,31.16,8600.0,25.9888,26.0222,25.9805,26.0055,8600.0
2010-03-23 09:55:00,31.17,31.21,31.17,31.2,1800.0,26.0139,26.0473,26.0139,26.0389,1800.0
2010-03-23 10:00:00,31.25,31.28,31.18,31.18,6600.0,26.0806,26.1057,26.0222,26.0222,6600.0
2010-03-23 10:05:00,31.13,31.16,31.09,31.13,12400.0,25.9805,26.0055,25.9471,25.9805,12400.0
2010-03-23 10:10:00,31.14,31.18,31.14,31.18,17000.0,25.9888,26.0222,25.9888,26.0222,17000.0
2010-03-23 10:15:00,31.2,31.24,31.2,31.23,3800.0,26.0389,26.0723,26.0389,26.064,3800.0
2010-03-23 10:20:00,31.23,31.25,31.2,31.24,13800.0,26.064,26.0806,26.0389,26.0723,13800.0
2010-03-23 10:25:00,31.23,31.23,31.22,31.23,3800.0,26.064,26.064,26.0556,26.064,3800.0
2010-03-23 10:30:00,31.24,31.24,31.24,31.24,1200.0,26.0723,26.0723,26.0723,26.0723,1200.0
2010-03-23 10:35:00,31.22,31.23,31.21,31.21,2600.0,26.0556,26.064,26.0473,26.0473,2600.0
2010-03-23 10:40:00,31.22,31.22,31.21,31.22,3800.0,26.0556,26.0556,26.0473,26.0556,3800.0
2010-03-23 10:45:00,31.22,31.22,31.18,31.19,8400.0,26.0556,26.0556,26.0222,26.0306,8400.0
2010-03-23 10:50:00,31.22,31.22,31.21,31.21,800.0,26.0556,26.0556,26.0473,26.0473,800.0
2010-03-23 10:55:00,31.2,31.2,31.15,31.17,2200.0,26.0389,26.0389,25.9972,26.0139,2200.0
2010-03-23 11:00:00,31.16,31.2,31.14,31.15,8200.0,26.0055,26.0389,25.9888,25.9972,8200.0
2010-03-23 11:05:00,31.16,31.18,31.12,31.18,3800.0,26.0055,26.0222,25.9722,26.0222,3800.0
2010-03-23 11:10:00,31.17,31.21,31.17,31.2,5600.0,26.0139,26.0473,26.0139,26.0389,5600.0
2010-03-23 11:15:00,31.19,31.19,31.15,31.15,2600.0,26.0306,26.0306,25.9972,25.9972,2600.0
2010-03-23 11:20:00,31.16,31.2,31.15,31.19,2600.0,26.0055,26.0389,25.9972,26.0306,2600.0
2010-03-23 11:25:00,31.21,31.22,31.2,31.22,1200.0,26.0473,26.0556,26.0389,26.0556,1200.0
2010-03-23 11:30:00,31.22,31.24,31.21,31.24,3200.0,26.0556,26.0723,26.0473,26.0723,3200.0
2010-03-23 11:35:00,31.23,31.23,31.2,31.2,3000.0,26.064,26.064,26.0389,26.0389,3000.0
2010-03-23 11:40:00,31.22,31.24,31.2,31.21,7400.0,26.0556,26.0723,26.0389,26.0473,7400.0
2010-03-23 11:45:00,31.2,31.24,31.2,31.23,8200.0,26.0389,26.0723,26.0389,26.064,8200.0
2010-03-23 11:50:00,31.23,31.26,31.23,31.26,1400.0,26.064,26.089,26.064,26.089,1400.0
2010-03-23 11:55:00,31.26,31.29,31.25,31.29,2800.0,26.089,26.114,26.0806,26.114,2800.0
2010-03-23 12:00:00,31.29,31.3,31.27,31.29,2200.0,26.114,26.1224,26.0973,26.114,2200.0
2010-03-23 12:05:00,31.27,31.32,31.27,31.32,1200.0,26.0973,26.1391,26.0973,26.1391,1200.0
2010-03-23 12:10:00,31.31,31.36,31.31,31.34,2800.0,26.1307,26.1725,26.1307,26.1558,2800.0
2010-03-23 12:15:00,31.33,31.34,31.31,31.31,1600.0,26.1474,26.1558,26.1307,26.1307,1600.0
2010-03-23 12:20:00,31.31,31.33,31.31,31.33,1600.0,26.1307,26.1474,26.1307,26.1474,1600.0
2010-03-23 12:25:00,31.35,31.36,31.33,31.34,3600.0,26.1641,26.1725,26.1474,26.1558,3600.0
2010-03-23 12:30:00,31.34,31.36,31.32,31.33,3000.0,26.1558,26.1725,26.1391,26.1474,3000.0
2010-03-23 12:35:00,31.35,31.36,31.33,31.35,3800.0,26.1641,26.1725,26.1474,26.1641,3800.0
2010-03-23 12:40:00,31.36,31.36,31.34,31.34,1400.0,26.1725,26.1725,26.1558,26.1558,1400.0
2010-03-23 12:45:00,31.35,31.36,31.35,31.36,600.0,26.1641,26.1725,26.1641,26.1725,600.0
2010-03-23 12:50:00,31.35,31.35,31.34,31.34,3000.0,26.1641,26.1641,26.1558,26.1558,3000.0
2010-03-23 12:55:00,31.35,31.35,31.33,31.33,2400.0,26.1641,26.1641,26.1474,26.1474,2400.0
2010-03-23 13:00:00,31.34,31.35,31.33,31.35,1400.0,26.1558,26.1641,26.1474,26.1641,1400.0
2010-03-23 13:05:00,31.34,31.36,31.34,31.35,1400.0,26.1558,26.1725,26.1558,26.1641,1400.0
2010-03-23 13:10:00,31.35,31.35,31.34,31.34,1000.0,26.1641,26.1641,26.1558,26.1558,1000.0
2010-03-23 13:15:00,31.34,31.35,31.33,31.34,5200.0,26.1558,26.1641,26.1474,26.1558,5200.0
2010-03-23 13:20:00,31.33,31.34,31.31,31.31,3200.0,26.1474,26.1558,26.1307,26.1307,3200.0
2010-03-23 13:25:00,31.35,31.36,31.34,31.35,2800.0,26.1641,26.1725,26.1558,26.1641,2800.0
2010-03-23 13:30:00,31.35,31.37,31.35,31.36,1400.0,26.1641,26.1808,26.1641,26.1725,1400.0
2010-03-23 13:35:00,31.37,31.38,31.36,31.36,3000.0,26.1808,26.1891,26.1725,26.1725,3000.0
2010-03-23 13:40:00,31.37,31.4,31.37,31.37,3200.0,26.1808,26.2058,26.1808,26.1808,3200.0
2010-03-23 13:45:00,31.37,31.38,31.36,31.36,2000.0,26.1808,26.1891,26.1725,26.1725,2000.0
2010-03-23 13:50:00,31.36,31.38,31.36,31.38,1400.0,26.1725,26.1891,26.1725,26.1891,1400.0
2010-03-23 13:55:00,31.38,31.39,31.38,31.38,2200.0,26.1891,26.1975,26.1891,26.1891,2200.0
2010-03-23 14:00:00,31.38,31.38,31.36,31.38,3400.0,26.1891,26.1891,26.1725,26.1891,3400.0
2010-03-23 14:05:00,31.38,31.4,31.36,31.4,5200.0,26.1891,26.2058,26.1725,26.2058,5200.0
2010-03-23 14:10:00,31.41,31.41,31.39,31.4,800.0,26.2142,26.2142,26.1975,26.2058,800.0
2010-03-23 14:15:00,31.38,31.4,31.37,31.39,4400.0,26.1891,26.2058,26.1808,26.1975,4400.0
2010-03-23 14:20:00,31.38,31.41,31.38,31.39,6800.0,26.1891,26.2142,26.1891,26.1975,6800.0
2010-03-23 14:25:00,31.38,31.38,31.36,31.36,2800.0,26.1891,26.1891,26.1725,26.1725,2800.0
2010-03-23 14:30:00,31.36,31.36,31.32,31.33,2400.0,26.1725,26.1725,26.1391,26.1474,2400.0
2010-03-23 14:35:00,31.33,31.34,31.32,31.32,4800.0,26.1474,26.1558,26.1391,26.1391,4800.0
2010-03-23 14:40:00,31.35,31.35,31.33,31.33,2000.0,26.1641,26.1641,26.1474,26.1474,2000.0
2010-03-23 14:45:00,31.33,31.33,31.29,31.29,2000.0,26.1474,26.1474,26.114,26.114,2000.0
2010-03-23 14:50:00,31.3,31.31,31.28,31.28,4800.0,26.1224,26.1307,26.1057,26.1057,4800.0
2010-03-23 14:55:00,31.28,31.33,31.28,31.31,6000.0,26.1057,26.1474,26.1057,26.1307,6000.0
2010-03-23 15:00:00,31.32,31.32,31.3,31.3,3400.0,26.1391,26.1391,26.1224,26.1224,3400.0
2010-03-23 15:05:00,31.31,31.38,31.3,31.36,14000.0,26.1307,26.1891,26.1224,26.1725,14000.0
2010-03-23 15:10:00,31.36,31.41,31.36,31.4,8600.0,26.1725,26.2142,26.1725,26.2058,8600.0
2010-03-23 15:15:00,31.4,31.41,31.39,31.4,18600.0,26.2058,26.2142,26.1975,26.2058,18600.0
2010-03-23 15:20:00,31.4,31.43,31.39,31.43,19800.0,26.2058,26.2309,26.1975,26.2309,19800.0
2010-03-23 15:25:00,31.43,31.43,31.41,31.42,9800.0,26.2309,26.2309,26.2142,26.2225,9800.0
2010-03-23 15:30:00,31.42,31.43,31.4,31.41,12400.0,26.2225,26.2309,26.2058,26.2142,12400.0
2010-03-23 15:35:00,31.42,31.45,31.42,31.43,30400.0,26.2225,26.2476,26.2225,26.2309,30400.0
2010-03-23 15:40:00,31.42,31.44,31.42,31.43,5400.0,26.2225,26.2392,26.2225,26.2309,5400.0
2010-03-23 15:45:00,31.42,31.47,31.4,31.46,18600.0,26.2225,26.2643,26.2058,26.2559,18600.0
2010-03-23 15:50:00,31.46,31.47,31.43,31.45,15800.0,26.2559,26.2643,26.2309,26.2476,15800.0
2010-03-23 15:55:00,31.45,31.46,31.41,31.42,32800.0,26.2476,26.2559,26.2142,26.2225,32800.0
2010-03-24 09:30:00,31.37,31.48,31.37,31.48,11800.0,26.1808,26.2726,26.1808,26.2726,11800.0
2010-03-24 09:35:00,31.45,31.5,31.43,31.43,9400.0,26.2476,26.2893,26.2309,26.2309,9400.0
2010-03-24 09:40:00,31.43,31.54,31.43,31.54,10200.0,26.2309,26.3227,26.2309,26.3227,10200.0
2010-03-24 09:45:00,31.56,31.64,31.56,31.64,12200.0,26.3394,26.4061,26.3394,26.4061,12200.0
2010-03-24 09:50:00,31.63,31.63,31.57,31.58,9400.0,26.3978,26.3978,26.3477,26.3561,9400.0
2010-03-24 09:55:00,31.58,31.61,31.56,31.6,16400.0,26.3561,26.3811,26.3394,26.3728,16400.0
2010-03-24 10:00:00,31.59,31.64,31.56,31.61,14800.0,26.3644,26.4061,26.3394,26.3811,14800.0
2010-03-24 10:05:00,31.59,31.7,31.58,31.7,12200.0,26.3644,26.4562,26.3561,26.4562,12200.0
2010-03-24 10:10:00,31.69,31.75,31.68,31.7,12800.0,26.4479,26.4979,26.4395,26.4562,12800.0
2010-03-24 10:15:00,31.7,31.72,31.67,31.68,13000.0,26.4562,26.4729,26.4312,26.4395,13000.0
2010-03-24 10:20:00,31.68,31.68,31.65,31.68,9600.0,26.4395,26.4395,26.4145,26.4395,9600.0
2010-03-24 10:25:00,31.68,31.7,31.66,31.68,13400.0,26.4395,26.4562,26.4228,26.4395,13400.0
2010-03-24 10:30:00,31.68,31.71,31.68,31.69,3800.0,26.4395,26.4646,26.4395,26.4479,3800.0
2010-03-24 10:35:00,31.68,31.69,31.64,31.66,15800.0,26.4395,26.4479,26.4061,26.4228,15800.0
2010-03-24 10:40:00,31.64,31.64,31.59,31.63,10400.0,26.4061,26.4061,26.3644,26.3978,10400.0
2010-03-24 10:45:00,31.63,31.64,31.62,31.62,4600.0,26.3978,26.4061,26.3894,26.3894,4600.0
2010-03-24 10:50:00,31.63,31.63,31.61,31.61,6200.0,26.3978,26.3978,26.3811,26.3811,6200.0
2010-03-24 10:55:00,31.61,31.61,31.58,31.6,3000.0,26.3811,26.3811,26.3561,26.3728,3000.0
2010-03-24 11:00:00,31.6,31.6,31.59,31.59,1200.0,26.3728,26.3728,26.3644,26.3644,1200.0
2010-03-24 11:05:00,31.59,31.61,31.59,31.6,8400.0,26.3644,26.3811,26.3644,26.3728,8400.0
2010-03-24 11:10:00,31.61,31.61,31.59,31.59,2400.0,26.3811,26.3811,26.3644,26.3644,2400.0
2010-03-24 11:15:00,31.58,31.59,31.5,31.57,27000.0,26.3561,26.3644,26.2893,26.3477,27000.0
2010-03-24 11:20:00,31.56,31.57,31.54,31.56,6800.0,26.3394,26.3477,26.3227,26.3394,6800.0
2010-03-24 11:25:00,31.55,31.55,31.54,31.55,5200.0,26.331,26.331,26.3227,26.331,5200.0
2010-03-24 11:30:00,31.57,31.59,31.56,31.59,9800.0,26.3477,26.3644,26.3394,26.3644,9800.0
2010-03-24 11:35:00,31.59,31.62,31.58,31.62,4000.0,26.3644,26.3894,26.3561,26.3894,4000.0
2010-03-24 11:40:00,31.62,31.65,31.62,31.65,4200.0,26.3894,26.4145,26.3894,26.4145,4200.0
2010-03-24 11:45:00,31.66,31.66,31.61,31.63,4200.0,26.4228,26.4228,26.3811,26.3978,4200.0
2010-03-24 11:50:00,31.64,31.65,31.62,31.64,8800.0,26.4061,26.4145,26.3894,26.4061,8800.0
2010-03-24 11:55:00,31.63,31.64,31.62,31.64,5000.0,26.3978,26.4061,26.3894,26.4061,5000.0
2010-03-24 12:00:00,31.63,31.64,31.63,31.63,8800.0,26.3978,26.4061,26.3978,26.3978,8800.0
2010-03-24 12:05:00,31.63,31.63,31.61,31.61,5400.0,26.3978,26.3978,26.3811,26.3811,5400.0
2010-03-24 12:10:00,31.61,31.61,31.6,31.61,3200.0,26.3811,26.3811,26.3728,26.3811,3200.0
2010-03-24 12:15:00,31.61,31.64,31.61,31.63,11200.0,26.3811,26.4061,26.3811,26.3978,11200.0
2010-03-24 12:20:00,31.63,31.64,31.62,31.63,9400.0,26.3978,26.4061,26.3894,26.3978,9400.0
2010-03-24 12:25:00,31.63,31.64,31.61,31.64,4400.0,26.3978,26.4061,26.3811,26.4061,4400.0
2010-03-24 12:30:00,31.63,31.64,31.63,31.64,6400.0,26.3978,26.4061,26.3978,26.4061,6400.0
2010-03-24 12:35:00,31.64,31.64,31.64,31.64,2000.0,26.4061,26.4061,26.4061,26.4061,2000.0
2010-03-24 12:40:00,31.64,31.66,31.64,31.66,5600.0,26.4061,26.4228,26.4061,26.4228,5600.0
2010-03-24 12:45:00,31.66,31.72,31.66,31.72,4000.0,26.4228,26.4729,26.4228,26.4729,4000.0
2010-03-24 12:50:00,31.71,31.72,31.7,31.71,5400.0,26.4646,26.4729,26.4562,26.4646,5400.0
2010-03-24 12:55:00,31.7,31.7,31.67,31.67,5000.0,26.4562,26.4562,26.4312,26.4312,5000.0
2010-03-24 13:00:00,31.68,31.7,31.59,31.61,7000.0,26.4395,26.4562,26.3644,26.3811,7000.0
2010-03-24 13:05:00,31.61,31.64,31.56,31.64,8800.0,26.3811,26.4061,26.3394,26.4061,8800.0
2010-03-24 13:10:00,31.66,31.66,31.64,31.65,5800.0,26.4228,26.4228,26.4061,26.4145,5800.0
2010-03-24 13:15:00,31.64,31.67,31.64,31.65,14200.0,26.4061,26.4312,26.4061,26.4145,14200.0
2010-03-24 13:20:00,31.65,31.65,31.64,31.64,13400.0,26.4145,26.4145,26.4061,26.4061,13400.0
2010-03-24 13:25:00,31.65,31.65,31.63,31.63,2200.0,26.4145,26.4145,26.3978,26.3978,2200.0
2010-03-24 13:30:00,31.64,31.65,31.64,31.64,3000.0,26.4061,26.4145,26.4061,26.4061,3000.0
2010-03-24 13:35:00,31.64,31.64,31.61,31.61,7000.0,26.4061,26.4061,26.3811,26.3811,7000.0
2010-03-24 13:40:00,31.61,31.63,31.61,31.62,1200.0,26.3811,26.3978,26.3811,26.3894,1200.0
2010-03-24 13:45:00,31.61,31.63,31.58,31.58,9400.0,26.3811,26.3978,26.3561,26.3561,9400.0
2010-03-24 13:50:00,31.59,31.63,31.59,31.62,10000.0,26.3644,26.3978,26.3644,26.3894,10000.0
2010-03-24 13:55:00,31.63,31.63,31.57,31.62,5000.0,26.3978,26.3978,26.3477,26.3894,5000.0
2010-03-24 14:00:00,31.62,31.62,31.57,31.57,3400.0,26.3894,26.3894,26.3477,26.3477,3400.0
2010-03-24 14:05:00,31.57,31.57,31.55,31.56,4800.0,26.3477,26.3477,26.331,26.3394,4800.0
2010-03-24 14:10:00,31.56,31.56,31.54,31.56,3000.0,26.3394,26.3394,26.3227,26.3394,3000.0
2010-03-24 14:15:00,31.56,31.56,31.52,31.52,6400.0,26.3394,26.3394,26.306,26.306,6400.0
2010-03-24 14:20:00,31.52,31.59,31.52,31.59,4400.0,26.306,26.3644,26.306,26.3644,4400.0
2010-03-24 14:25:00,31.59,31.61,31.56,31.61,14000.0,26.3644,26.3811,26.3394,26.3811,14000.0
2010-03-24 14:30:00,31.61,31.61,31.58,31.61,94000.0,26.3811,26.3811,26.3561,26.3811,94000.0
2010-03-24 14:35:00,31.61,31.61,31.61,31.61,11800.0,26.3811,26.3811,26.3811,26.3811,11800.0
2010-03-24 14:40:00,31.61,31.61,31.61,31.61,4000.0,26.3811,26.3811,26.3811,26.3811,4000.0
2010-03-24 14:45:00,31.61,31.62,31.61,31.61,11800.0,26.3811,26.3894,26.3811,26.3811,11800.0
2010-03-24 14:50:00,31.6,31.61,31.6,31.61,16000.0,26.3728,26.3811,26.3728,26.3811,16000.0
2010-03-24 14:55:00,31.61,31.61,31.6,31.61,16200.0,26.3811,26.3811,26.3728,26.3811,16200.0
2010-03-24 15:00:00,31.61,31.61,31.59,31.59,10400.0,26.3811,26.3811,26.3644,26.3644,10400.0
2010-03-24 15:05:00,31.6,31.61,31.59,31.6,8200.0,26.3728,26.3811,26.3644,26.3728,8200.0
2010-03-24 15:10:00,31.6,31.61,31.6,31.6,24200.0,26.3728,26.3811,26.3728,26.3728,24200.0
2010-03-24 15:15:00,31.6,31.63,31.6,31.62,8200.0,26.3728,26.3978,26.3728,26.3894,8200.0
2010-03-24 15:20:00,31.61,31.62,31.61,31.62,4000.0,26.3811,26.3894,26.3811,26.3894,4000.0
2010-03-24 15:25:00,31.61,31.63,31.6,31.61,10000.0,26.3811,26.3978,26.3728,26.3811,10000.0
2010-03-24 15:30:00,31.61,31.66,31.61,31.66,12200.0,26.3811,26.4228,26.3811,26.4228,12200.0
2010-03-24 15:35:00,31.66,31.69,31.66,31.66,12400.0,26.4228,26.4479,26.4228,26.4228,12400.0
2010-03-24 15:40:00,31.66,31.66,31.64,31.66,8200.0,26.4228,26.4228,26.4061,26.4228,8200.0
2010-03-24 15:45:00,31.65,31.67,31.65,31.65,29200.0,26.4145,26.4312,26.4145,26.4145,29200.0
2010-03-24 15:50:00,31.65,31.72,31.65,31.7,59800.0,26.4145,26.4729,26.4145,26.4562,59800.0
2010-03-24 15:55:00,31.7,31.71,31.68,31.7,94600.0,26.4562,26.4646,26.4395,26.4562,94600.0
2010-03-25 09:30:00,31.75,31.99,31.75,31.99,13000.0,26.4979,26.6982,26.4979,26.6982,13000.0
2010-03-25 09:35:00,31.99,31.99,31.89,31.93,23000.0,26.6982,26.6982,26.6148,26.6482,23000.0
2010-03-25 09:40:00,31.94,31.99,31.92,31.93,19200.0,26.6565,26.6982,26.6398,26.6482,19200.0
2010-03-25 09:45:00,31.92,31.92,31.89,31.9,16200.0,26.6398,26.6398,26.6148,26.6231,16200.0
2010-03-25 09:50:00,31.89,31.89,31.8,31.8,10200.0,26.6148,26.6148,26.5397,26.5397,10200.0
2010-03-25 09:55:00,31.77,31.82,31.76,31.81,11000.0,26.5146,26.5564,26.5063,26.548,11000.0
2010-03-25 10:00:00,31.82,31.85,31.8,31.8,6400.0,26.5564,26.5814,26.5397,26.5397,6400.0
2010-03-25 10:05:00,31.8,31.86,31.79,31.86,20400.0,26.5397,26.5897,26.5313,26.5897,20400.0
2010-03-25 10:10:00,31.84,31.85,31.82,31.84,5600.0,26.5731,26.5814,26.5564,26.5731,5600.0
2010-03-25 10:15:00,31.84,31.9,31.83,31.9,11000.0,26.5731,26.6231,26.5647,26.6231,11000.0
2010-03-25 10:20:00,31.9,31.92,31.86,31.88,10000.0,26.6231,26.6398,26.5897,26.6064,10000.0
2010-03-25 10:25:00,31.86,31.86,31.81,31.82,2600.0,26.5897,26.5897,26.548,26.5564,2600.0
2010-03-25 10:30:00,31.81,31.85,31.81,31.84,5800.0,26.548,26.5814,26.548,26.5731,5800.0
2010-03-25 10:35:00,31.83,31.85,31.82,31.85,5400.0,26.5647,26.5814,26.5564,26.5814,5400.0
2010-03-25 10:40:00,31.86,31.86,31.82,31.85,10800.0,26.5897,26.5897,26.5564,26.5814,10800.0
2010-03-25 10:45:00,31.85,31.86,31.83,31.86,1600.0,26.5814,26.5897,26.5647,26.5897,1600.0
2010-03-25 10:50:00,31.85,31.85,31.85,31.85,2400.0,26.5814,26.5814,26.5814,26.5814,2400.0
2010-03-25 10:55:00,31.86,31.92,31.85,31.91,7600.0,26.5897,26.6398,26.5814,26.6315,7600.0
2010-03-25 11:00:00,31.92,31.95,31.91,31.92,9200.0,26.6398,26.6649,26.6315,26.6398,9200.0
2010-03-25 11:05:00,31.92,31.92,31.9,31.91,3200.0,26.6398,26.6398,26.6231,26.6315,3200.0
2010-03-25 11:10:00,31.9,31.95,31.89,31.95,8200.0,26.6231,26.6649,26.6148,26.6649,8200.0
2010-03-25 11:15:00,31.96,31.98,31.93,31.96,5400.0,26.6732,26.6899,26.6482,26.6732,5400.0
2010-03-25 11:20:00,31.96,31.98,31.95,31.97,5600.0,26.6732,26.6899,26.6649,26.6815,5600.0
2010-03-25 11:25:00,31.96,31.99,31.95,31.99,4000.0,26.6732,26.6982,26.6649,26.6982,4000.0
2010-03-25 11:30:00,32.0,32.02,31.99,32.0,24000.0,26.7066,26.7233,26.6982,26.7066,24000.0
2010-03-25 11:35:00,32.0,32.0,31.95,31.95,4000.0,26.7066,26.7066,26.6649,26.6649,4000.0
2010-03-25 11:40:00,31.95,32.0,31.95,32.0,4800.0,26.6649,26.7066,26.6649,26.7066,4800.0
2010-03-25 11:45:00,32.0,32.0,31.98,31.98,6000.0,26.7066,26.7066,26.6899,26.6899,6000.0
2010-03-25 11:50:00,31.98,32.0,31.97,32.0,5200.0,26.6899,26.7066,26.6815,26.7066,5200.0
2010-03-25 11:55:00,31.99,32.0,31.98,31.99,4600.0,26.6982,26.7066,26.6899,26.6982,4600.0
2010-03-25 12:00:00,31.98,31.99,31.95,31.96,2800.0,26.6899,26.6982,26.6649,26.6732,2800.0
2010-03-25 12:05:00,31.96,31.99,31.96,31.99,4800.0,26.6732,26.6982,26.6732,26.6982,4800.0
2010-03-25 12:10:00,31.99,32.0,31.93,31.94,10000.0,26.6982,26.7066,26.6482,26.6565,10000.0
2010-03-25 12:15:00,31.95,31.96,31.91,31.95,6800.0,26.6649,26.6732,26.6315,26.6649,6800.0
2010-03-25 12:20:00,31.94,31.95,31.94,31.94,1600.0,26.6565,26.6649,26.6565,26.6565,1600.0
2010-03-25 12:25:00,31.94,31.94,31.91,31.91,9200.0,26.6565,26.6565,26.6315,26.6315,9200.0
2010-03-25 12:30:00,31.9,31.91,31.9,31.9,5200.0,26.6231,26.6315,26.6231,26.6231,5200.0
2010-03-25 12:35:00,31.91,31.93,31.91,31.93,1400.0,26.6315,26.6482,26.6315,26.6482,1400.0
2010-03-25 12:40:00,31.92,31.95,31.92,31.94,4800.0,26.6398,26.6649,26.6398,26.6565,4800.0
2010-03-25 12:45:00,31.95,31.98,31.95,31.97,4200.0,26.6649,26.6899,26.6649,26.6815,4200.0
2010-03-25 12:50:00,31.97,31.98,31.97,31.98,1800.0,26.6815,26.6899,26.6815,26.6899,1800.0
2010-03-25 12:55:00,31.99,31.99,31.97,31.97,5800.0,26.6982,26.6982,26.6815,26.6815,5800.0
2010-03-25 13:00:00,31.97,31.97,31.95,31.95,7200.0,26.6815,26.6815,26.6649,26.6649,7200.0
2010-03-25 13:05:00,31.96,31.97,31.95,31.97,2400.0,26.6732,26.6815,26.6649,26.6815,2400.0
2010-03-25 13:10:00,31.98,32.02,31.98,32.02,2800.0,26.6899,26.7233,26.6899,26.7233,2800.0
2010-03-25 13:15:00,32.02,32.02,31.97,31.97,10600.0,26.7233,26.7233,26.6815,26.6815,10600.0
2010-03-25 13:20:00,31.97,31.97,31.94,31.95,3200.0,26.6815,26.6815,26.6565,26.6649,3200.0
2010-03-25 13:25:00,31.95,32.02,31.95,31.98,5600.0,26.6649,26.7233,26.6649,26.6899,5600.0
2010-03-25 13:30:00,31.96,31.96,31.93,31.94,18400.0,26.6732,26.6732,26.6482,26.6565,18400.0
2010-03-25 13:35:00,31.95,31.95,31.9,31.93,5600.0,26.6649,26.6649,26.6231,26.6482,5600.0
2010-03-25 13:40:00,31.92,31.95,31.91,31.93,6200.0,26.6398,26.6649,26.6315,26.6482,6200.0
2010-03-25 13:45:00,31.93,31.94,31.89,31.91,3000.0,26.6482,26.6565,26.6148,26.6315,3000.0
2010-03-25 13:50:00,31.91,31.91,31.88,31.88,5800.0,26.6315,26.6315,26.6064,26.6064,5800.0
2010-03-25 13:55:00,31.88,31.89,31.83,31.83,4400.0,26.6064,26.6148,26.5647,26.5647,4400.0
2010-03-25 14:00:00,31.84,31.86,31.83,31.84,4000.0,26.5731,26.5897,26.5647,26.5731,4000.0
2010-03-25 14:05:00,31.85,31.85,31.84,31.84,5200.0,26.5814,26.5814,26.5731,26.5731,5200.0
2010-03-25 14:10:00,31.84,31.86,31.84,31.86,3800.0,26.5731,26.5897,26.5731,26.5897,3800.0
2010-03-25 14:15:00,31.86,31.87,31.85,31.86,4600.0,26.5897,26.5981,26.5814,26.5897,4600.0
2010-03-25 14:20:00,31.88,31.88,31.83,31.83,5200.0,26.6064,26.6064,26.5647,26.5647,5200.0
2010-03-25 14:25:00,31.81,31.83,31.78,31.79,4000.0,26.548,26.5647,26.523,26.5313,4000.0
2010-03-25 14:30:00,31.78,31.8,31.76,31.76,7800.0,26.523,26.5397,26.5063,26.5063,7800.0
2010-03-25 14:35:00,31.77,31.81,31.75,31.79,7200.0,26.5146,26.548,26.4979,26.5313,7200.0
2010-03-25 14:40:00,31.79,31.81,31.78,31.8,6400.0,26.5313,26.548,26.523,26.5397,6400.0
2010-03-25 14:45:00,31.81,31.82,31.75,31.75,5800.0,26.548,26.5564,26.4979,26.4979,5800.0
2010-03-25 14:50:00,31.75,31.82,31.72,31.8,9600.0,26.4979,26.5564,26.4729,26.5397,9600.0
2010-03-25 14:55:00,31.8,31.82,31.78,31.8,6200.0,26.5397,26.5564,26.523,26.5397,6200.0
2010-03-25 15:00:00,31.8,31.83,31.79,31.82,8600.0,26.5397,26.5647,26.5313,26.5564,8600.0
2010-03-25 15:05:00,31.81,31.83,31.79,31.8,10200.0,26.548,26.5647,26.5313,26.5397,10200.0
2010-03-25 15:10:00,31.8,31.81,31.79,31.8,5600.0,26.5397,26.548,26.5313,26.5397,5600.0
2010-03-25 15:15:00,31.8,31.8,31.77,31.77,4800.0,26.5397,26.5397,26.5146,26.5146,4800.0
2010-03-25 15:20:00,31.78,31.79,31.77,31.79,2800.0,26.523,26.5313,26.5146,26.5313,2800.0
2010-03-25 15:25:00,31.79,31.79,31.75,31.76,7600.0,26.5313,26.5313,26.4979,26.5063,7600.0
2010-03-25 15:30:00,31.75,31.76,31.7,31.7,23600.0,26.4979,26.5063,26.4562,26.4562,23600.0
2010-03-25 15:35:00,31.7,31.73,31.68,31.68,22400.0,26.4562,26.4812,26.4395,26.4395,22400.0
2010-03-25 15:40:00,31.68,31.72,31.65,31.7,15800.0,26.4395,26.4729,26.4145,26.4562,15800.0
2010-03-25 15:45:00,31.7,31.7,31.61,31.61,31000.0,26.4562,26.4562,26.3811,26.3811,31000.0
2010-03-25 15:50:00,31.62,31.67,31.62,31.67,11800.0,26.3894,26.4312,26.3894,26.4312,11800.0
2010-03-25 15:55:00,31.67,31.67,31.6,31.61,21400.0,26.4312,26.4312,26.3728,26.3811,21400.0
2010-03-26 09:30:00,31.63,31.69,31.57,31.63,9200.0,26.3978,26.4479,26.3477,26.3978,9200.0
2010-03-26 09:35:00,31.69,31.75,31.65,31.69,15400.0,26.4479,26.4979,26.4145,26.4479,15400.0
2010-03-26 09:40:00,31.69,31.71,31.65,31.65,14400.0,26.4479,26.4646,26.4145,26.4145,14400.0
2010-03-26 09:45:00,31.67,31.67,31.65,31.67,2800.0,26.4312,26.4312,26.4145,26.4312,2800.0
2010-03-26 09:50:00,31.68,31.68,31.64,31.67,4000.0,26.4395,26.4395,26.4061,26.4312,4000.0
2010-03-26 09:55:00,31.65,31.68,31.64,31.64,4200.0,26.4145,26.4395,26.4061,26.4061,4200.0
2010-03-26 10:00:00,31.66,31.7,31.63,31.7,3600.0,26.4228,26.4562,26.3978,26.4562,3600.0
2010-03-26 10:05:00,31.71,31.71,31.68,31.68,9000.0,26.4646,26.4646,26.4395,26.4395,9000.0
2010-03-26 10:10:00,31.7,31.7,31.65,31.65,4600.0,26.4562,26.4562,26.4145,26.4145,4600.0
2010-03-26 10:15:00,31.65,31.66,31.61,31.63,5800.0,26.4145,26.4228,26.3811,26.3978,5800.0
2010-03-26 10:20:00,31.61,31.61,31.59,31.59,7200.0,26.3811,26.3811,26.3644,26.3644,7200.0
2010-03-26 10:25:00,31.6,31.62,31.57,31.57,4600.0,26.3728,26.3894,26.3477,26.3477,4600.0
2010-03-26 10:30:00,31.58,31.59,31.54,31.54,11800.0,26.3561,26.3644,26.3227,26.3227,11800.0
2010-03-26 10:35:00,31.54,31.57,31.54,31.56,2800.0,26.3227,26.3477,26.3227,26.3394,2800.0
2010-03-26 10:40:00,31.56,31.56,31.53,31.54,6000.0,26.3394,26.3394,26.3143,26.3227,6000.0
2010-03-26 10:45:00,31.52,31.54,31.5,31.53,4400.0,26.306,26.3227,26.2893,26.3143,4400.0
2010-03-26 10:50:00,31.55,31.57,31.5,31.5,1600.0,26.331,26.3477,26.2893,26.2893,1600.0
2010-03-26 10:55:00,31.5,31.51,31.44,31.46,6600.0,26.2893,26.2976,26.2392,26.2559,6600.0
2010-03-26 11:00:00,31.47,31.56,31.47,31.56,4200.0,26.2643,26.3394,26.2643,26.3394,4200.0
2010-03-26 11:05:00,31.56,31.57,31.55,31.55,14600.0,26.3394,26.3477,26.331,26.331,14600.0
2010-03-26 11:10:00,31.56,31.58,31.55,31.57,7200.0,26.3394,26.3561,26.331,26.3477,7200.0
2010-03-26 11:15:00,31.58,31.59,31.57,31.58,5400.0,26.3561,26.3644,26.3477,26.3561,5400.0
2010-03-26 11:20:00,31.57,31.59,31.55,31.58,16000.0,26.3477,26.3644,26.331,26.3561,16000.0
2010-03-26 11:25:00,31.61,31.63,31.56,31.56,9000.0,26.3811,26.3978,26.3394,26.3394,9000.0
2010-03-26 11:30:00,31.58,31.59,31.55,31.58,7600.0,26.3561,26.3644,26.331,26.3561,7600.0
2010-03-26 11:35:00,31.57,31.58,31.57,31.58,800.0,26.3477,26.3561,26.3477,26.3561,800.0
2010-03-26 11:40:00,31.56,31.57,31.55,31.57,800.0,26.3394,26.3477,26.331,26.3477,800.0
2010-03-26 11:45:00,31.56,31.57,31.55,31.56,2000.0,26.3394,26.3477,26.331,26.3394,2000.0
2010-03-26 11:50:00,31.55,31.57,31.55,31.56,1600.0,26.331,26.3477,26.331,26.3394,1600.0
2010-03-26 11:55:00,31.56,31.56,31.55,31.55,2400.0,26.3394,26.3394,26.331,26.331,2400.0
2010-03-26 12:00:00,31.56,31.56,31.55,31.55,1200.0,26.3394,26.3394,26.331,26.331,1200.0
2010-03-26 12:05:00,31.55,31.56,31.55,31.56,1600.0,26.331,26.3394,26.331,26.3394,1600.0
2010-03-26 12:10:00,31.54,31.55,31.53,31.54,1400.0,26.3227,26.331,26.3143,26.3227,1400.0
2010-03-26 12:15:00,31.54,31.56,31.54,31.56,1400.0,26.3227,26.3394,26.3227,26.3394,1400.0
2010-03-26 12:20:00,31.54,31.55,31.49,31.52,11600.0,26.3227,26.331,26.2809,26.306,11600.0
2010-03-26 12:25:00,31.51,31.51,31.47,31.47,2200.0,26.2976,26.2976,26.2643,26.2643,2200.0
2010-03-26 12:30:00,31.5,31.52,31.49,31.49,1800.0,26.2893,26.306,26.2809,26.2809,1800.0
2010-03-26 12:35:00,31.49,31.5,31.48,31.48,1000.0,26.2809,26.2893,26.2726,26.2726,1000.0
2010-03-26 12:40:00,31.49,31.5,31.46,31.5,3800.0,26.2809,26.2893,26.2559,26.2893,3800.0
2010-03-26 12:45:00,31.5,31.5,31.45,31.45,2200.0,26.2893,26.2893,26.2476,26.2476,2200.0
2010-03-26 12:50:00,31.46,31.49,31.46,31.48,1800.0,26.2559,26.2809,26.2559,26.2726,1800.0
2010-03-26 12:55:00,31.47,31.5,31.43,31.48,3200.0,26.2643,26.2893,26.2309,26.2726,3200.0
2010-03-26 13:00:00,31.48,31.49,31.45,31.45,1400.0,26.2726,26.2809,26.2476,26.2476,1400.0
2010-03-26 13:05:00,31.47,31.47,31.4,31.4,5400.0,26.2643,26.2643,26.2058,26.2058,5400.0
2010-03-26 13:10:00,31.42,31.43,31.42,31.42,1800.0,26.2225,26.2309,26.2225,26.2225,1800.0
2010-03-26 13:15:00,31.43,31.45,31.43,31.44,2600.0,26.2309,26.2476,26.2309,26.2392,2600.0
2010-03-26 13:20:00,31.45,31.46,31.45,31.46,1000.0,26.2476,26.2559,26.2476,26.2559,1000.0
2010-03-26 13:25:00,31.46,31.46,31.43,31.43,1800.0,26.2559,26.2559,26.2309,26.2309,1800.0
2010-03-26 13:30:00,31.42,31.43,31.41,31.43,2000.0,26.2225,26.2309,26.2142,26.2309,2000.0
2010-03-26 13:35:00,31.43,31.49,31.43,31.48,3400.0,26.2309,26.2809,26.2309,26.2726,3400.0
2010-03-26 13:40:00,31.47,31.49,31.46,31.47,4600.0,26.2643,26.2809,26.2559,26.2643,4600.0
2010-03-26 13:45:00,31.47,31.47,31.46,31.46,3200.0,26.2643,26.2643,26.2559,26.2559,3200.0
2010-03-26 13:50:00,31.45,31.48,31.45,31.47,3400.0,26.2476,26.2726,26.2476,26.2643,3400.0
2010-03-26 13:55:00,31.47,31.48,31.45,31.47,3000.0,26.2643,26.2726,26.2476,26.2643,3000.0
2010-03-26 14:00:00,31.46,31.47,31.43,31.45,4400.0,26.2559,26.2643,26.2309,26.2476,4400.0
2010-03-26 14:05:00,31.45,31.49,31.45,31.48,6800.0,26.2476,26.2809,26.2476,26.2726,6800.0
2010-03-26 14:10:00,31.47,31.5,31.47,31.49,2600.0,26.2643,26.2893,26.2643,26.2809,2600.0
2010-03-26 14:15:00,31.48,31.5,31.46,31.48,5400.0,26.2726,26.2893,26.2559,26.2726,5400.0
2010-03-26 14:20:00,31.47,31.49,31.46,31.49,6200.0,26.2643,26.2809,26.2559,26.2809,6200.0
2010-03-26 14:25:00,31.5,31.52,31.49,31.5,10600.0,26.2893,26.306,26.2809,26.2893,10600.0
2010-03-26 14:30:00,31.5,31.52,31.5,31.5,8600.0,26.2893,26.306,26.2893,26.2893,8600.0
2010-03-26 14:35:00,31.51,31.52,31.5,31.51,6200.0,26.2976,26.306,26.2893,26.2976,6200.0
2010-03-26 14:40:00,31.51,31.51,31.48,31.49,3600.0,26.2976,26.2976,26.2726,26.2809,3600.0
2010-03-26 14:45:00,31.48,31.49,31.48,31.48,3200.0,26.2726,26.2809,26.2726,26.2726,3200.0
2010-03-26 14:50:00,31.48,31.48,31.45,31.47,5800.0,26.2726,26.2726,26.2476,26.2643,5800.0
2010-03-26 14:55:00,31.47,31.48,31.44,31.48,5800.0,26.2643,26.2726,26.2392,26.2726,5800.0
2010-03-26 15:00:00,31.47,31.48,31.47,31.48,5200.0,26.2643,26.2726,26.2643,26.2726,5200.0
2010-03-26 15:05:00,31.48,31.49,31.45,31.46,14800.0,26.2726,26.2809,26.2476,26.2559,14800.0
2010-03-26 15:10:00,31.47,31.48,31.46,31.48,7400.0,26.2643,26.2726,26.2559,26.2726,7400.0
2010-03-26 15:15:00,31.48,31.48,31.47,31.48,5000.0,26.2726,26.2726,26.2643,26.2726,5000.0
2010-03-26 15:20:00,31.48,31.48,31.45,31.45,5200.0,26.2726,26.2726,26.2476,26.2476,5200.0
2010-03-26 15:25:00,31.46,31.48,31.45,31.47,9800.0,26.2559,26.2726,26.2476,26.2643,9800.0
2010-03-26 15:30:00,31.47,31.49,31.47,31.49,5200.0,26.2643,26.2809,26.2643,26.2809,5200.0
2010-03-26 15:35:00,31.48,31.5,31.47,31.49,8000.0,26.2726,26.2893,26.2643,26.2809,8000.0
2010-03-26 15:40:00,31.5,31.5,31.49,31.49,8800.0,26.2893,26.2893,26.2809,26.2809,8800.0
2010-03-26 15:45:00,31.49,31.5,31.47,31.5,10000.0,26.2809,26.2893,26.2643,26.2893,10000.0
2010-03-26 15:50:00,31.5,31.5,31.47,31.5,14800.0,26.2893,26.2893,26.2643,26.2893,14800.0
2010-03-26 15:55:00,31.5,31.5,31.47,31.48,36800.0,26.2893,26.2893,26.2643,26.2726,36800.0
2010-03-29 09:30:00,31.61,31.67,31.46,31.67,12400.0,26.3811,26.4312,26.2559,26.4312,12400.0
2010-03-29 09:35:00,31.63,31.75,31.63,31.72,6200.0,26.3978,26.4979,26.3978,26.4729,6200.0
2010-03-29 09:40:00,31.72,31.75,31.71,31.71,2800.0,26.4729,26.4979,26.4646,26.4646,2800.0
2010-03-29 09:45:00,31.7,31.75,31.7,31.71,5400.0,26.4562,26.4979,26.4562,26.4646,5400.0
2010-03-29 09:50:00,31.71,31.71,31.64,31.64,2800.0,26.4646,26.4646,26.4061,26.4061,2800.0
2010-03-29 09:55:00,31.61,31.65,31.61,31.64,5000.0,26.3811,26.4145,26.3811,26.4061,5000.0
2010-03-29 10:00:00,31.63,31.65,31.58,31.65,6400.0,26.3978,26.4145,26.3561,26.4145,6400.0
2010-03-29 10:05:00,31.66,31.67,31.66,31.66,4400.0,26.4228,26.4312,26.4228,26.4228,4400.0
2010-03-29 10:10:00,31.66,31.76,31.66,31.72,23600.0,26.4228,26.5063,26.4228,26.4729,23600.0
2010-03-29 10:15:00,31.71,31.73,31.68,31.73,1800.0,26.4646,26.4812,26.4395,26.4812,1800.0
2010-03-29 10:20:00,31.73,31.74,31.71,31.73,5600.0,26.4812,26.4896,26.4646,26.4812,5600.0
2010-03-29 10:25:00,31.73,31.75,31.73,31.75,3400.0,26.4812,26.4979,26.4812,26.4979,3400.0
2010-03-29 10:30:00,31.75,31.81,31.72,31.81,4600.0,26.4979,26.548,26.4729,26.548,4600.0
2010-03-29 10:35:00,31.82,31.83,31.78,31.78,9200.0,26.5564,26.5647,26.523,26.523,9200.0
2010-03-29 10:40:00,31.76,31.76,31.71,31.72,13600.0,26.5063,26.5063,26.4646,26.4729,13600.0
2010-03-29 10:45:00,31.7,31.7,31.68,31.69,6800.0,26.4562,26.4562,26.4395,26.4479,6800.0
2010-03-29 10:50:00,31.69,31.7,31.69,31.69,2400.0,26.4479,26.4562,26.4479,26.4479,2400.0
2010-03-29 10:55:00,31.7,31.7,31.67,31.7,7000.0,26.4562,26.4562,26.4312,26.4562,7000.0
2010-03-29 11:00:00,31.69,31.7,31.68,31.7,2800.0,26.4479,26.4562,26.4395,26.4562,2800.0
2010-03-29 11:05:00,31.7,31.74,31.68,31.74,3400.0,26.4562,26.4896,26.4395,26.4896,3400.0
2010-03-29 11:10:00,31.74,31.74,31.72,31.73,3800.0,26.4896,26.4896,26.4729,26.4812,3800.0
2010-03-29 11:15:00,31.71,31.71,31.7,31.7,2400.0,26.4646,26.4646,26.4562,26.4562,2400.0
2010-03-29 11:20:00,31.7,31.71,31.67,31.71,5000.0,26.4562,26.4646,26.4312,26.4646,5000.0
2010-03-29 11:25:00,31.72,31.75,31.72,31.74,2400.0,26.4729,26.4979,26.4729,26.4896,2400.0
2010-03-29 11:30:00,31.73,31.73,31.73,31.73,200.0,26.4812,26.4812,26.4812,26.4812,200.0
2010-03-29 11:35:00,31.73,31.73,31.68,31.72,11200.0,26.4812,26.4812,26.4395,26.4729,11200.0
2010-03-29 11:40:00,31.72,31.74,31.72,31.74,3600.0,26.4729,26.4896,26.4729,26.4896,3600.0
2010-03-29 11:45:00,31.74,31.74,31.71,31.73,13400.0,26.4896,26.4896,26.4646,26.4812,13400.0
2010-03-29 11:50:00,31.72,31.74,31.71,31.74,2400.0,26.4729,26.4896,26.4646,26.4896,2400.0
2010-03-29 11:55:00,31.73,31.78,31.72,31.73,9200.0,26.4812,26.523,26.4729,26.4812,9200.0
2010-03-29 12:00:00,31.73,31.74,31.71,31.73,21800.0,26.4812,26.4896,26.4646,26.4812,21800.0
2010-03-29 12:05:00,31.73,31.74,31.73,31.74,3200.0,26.4812,26.4896,26.4812,26.4896,3200.0
2010-03-29 12:10:00,31.74,31.74,31.71,31.73,7400.0,26.4896,26.4896,26.4646,26.4812,7400.0
2010-03-29 12:15:00,31.73,31.73,31.7,31.7,3400.0,26.4812,26.4812,26.4562,26.4562,3400.0
2010-03-29 12:20:00,31.7,31.7,31.67,31.68,3000.0,26.4562,26.4562,26.4312,26.4395,3000.0
2010-03-29 12:25:00,31.7,31.73,31.7,31.73,4600.0,26.4562,26.4812,26.4562,26.4812,4600.0
2010-03-29 12:30:00,31.73,31.73,31.73,31.73,3200.0,26.4812,26.4812,26.4812,26.4812,3200.0
2010-03-29 12:35:00,31.72,31.72,31.72,31.72,200.0,26.4729,26.4729,26.4729,26.4729,200.0
2010-03-29 12:40:00,31.72,31.72,31.7,31.71,1200.0,26.4729,26.4729,26.4562,26.4646,1200.0
2010-03-29 12:45:00,31.72,31.74,31.72,31.73,1800.0,26.4729,26.4896,26.4729,26.4812,1800.0
2010-03-29 12:50:00,31.74,31.74,31.74,31.74,400.0,26.4896,26.4896,26.4896,26.4896,400.0
2010-03-29 12:55:00,31.74,31.75,31.74,31.75,1800.0,26.4896,26.4979,26.4896,26.4979,1800.0
2010-03-29 13:00:00,31.75,31.75,31.73,31.73,5600.0,26.4979,26.4979,26.4812,26.4812,5600.0
2010-03-29 13:05:00,31.74,31.75,31.74,31.75,400.0,26.4896,26.4979,26.4896,26.4979,400.0
2010-03-29 13:10:00,31.75,31.75,31.74,31.74,2600.0,26.4979,26.4979,26.4896,26.4896,2600.0
2010-03-29 13:15:00,31.73,31.73,31.73,31.73,400.0,26.4812,26.4812,26.4812,26.4812,400.0
2010-03-29 13:20:00,31.75,31.75,31.74,31.74,1200.0,26.4979,26.4979,26.4896,26.4896,1200.0
2010-03-29 13:25:00,31.74,31.75,31.74,31.74,1000.0,26.4896,26.4979,26.4896,26.4896,1000.0
2010-03-29 13:30:00,31.74,31.76,31.74,31.76,3400.0,26.4896,26.5063,26.4896,26.5063,3400.0
2010-03-29 13:35:00,31.75,31.75,31.75,31.75,3000.0,26.4979,26.4979,26.4979,26.4979,3000.0
2010-03-29 13:40:00,31.75,31.77,31.75,31.75,6600.0,26.4979,26.5146,26.4979,26.4979,6600.0
2010-03-29 13:45:00,31.78,31.79,31.77,31.79,3800.0,26.523,26.5313,26.5146,26.5313,3800.0
2010-03-29 13:50:00,31.79,31.81,31.79,31.81,1600.0,26.5313,26.548,26.5313,26.548,1600.0
2010-03-29 13:55:00,31.81,31.83,31.79,31.79,2800.0,26.548,26.5647,26.5313,26.5313,2800.0
2010-03-29 14:00:00,31.79,31.79,31.78,31.78,2600.0,26.5313,26.5313,26.523,26.523,2600.0
2010-03-29 14:05:00,31.79,31.8,31.79,31.79,1800.0,26.5313,26.5397,26.5313,26.5313,1800.0
2010-03-29 14:10:00,31.79,31.8,31.79,31.8,2000.0,26.5313,26.5397,26.5313,26.5397,2000.0
2010-03-29 14:15:00,31.8,31.81,31.8,31.8,2800.0,26.5397,26.548,26.5397,26.5397,2800.0
2010-03-29 14:20:00,31.8,31.8,31.79,31.8,4800.0,26.5397,26.5397,26.5313,26.5397,4800.0
2010-03-29 14:25:00,31.8,31.8,31.75,31.77,6400.0,26.5397,26.5397,26.4979,26.5146,6400.0
2010-03-29 14:30:00,31.78,31.8,31.77,31.77,5200.0,26.523,26.5397,26.5146,26.5146,5200.0
2010-03-29 14:35:00,31.77,31.8,31.75,31.76,6200.0,26.5146,26.5397,26.4979,26.5063,6200.0
2010-03-29 14:40:00,31.77,31.8,31.77,31.8,3800.0,26.5146,26.5397,26.5146,26.5397,3800.0
2010-03-29 14:45:00,31.8,31.81,31.79,31.81,4000.0,26.5397,26.548,26.5313,26.548,4000.0
2010-03-29 14:50:00,31.8,31.8,31.79,31.79,6400.0,26.5397,26.5397,26.5313,26.5313,6400.0
2010-03-29 14:55:00,31.8,31.8,31.79,31.79,8000.0,26.5397,26.5397,26.5313,26.5313,8000.0
2010-03-29 15:00:00,31.8,31.8,31.78,31.78,5200.0,26.5397,26.5397,26.523,26.523,5200.0
2010-03-29 15:05:00,31.79,31.8,31.78,31.79,6600.0,26.5313,26.5397,26.523,26.5313,6600.0
2010-03-29 15:10:00,31.79,31.79,31.78,31.78,6400.0,26.5313,26.5313,26.523,26.523,6400.0
2010-03-29 15:15:00,31.78,31.79,31.77,31.78,7600.0,26.523,26.5313,26.5146,26.523,7600.0
2010-03-29 15:20:00,31.78,31.78,31.77,31.77,4200.0,26.523,26.523,26.5146,26.5146,4200.0
2010-03-29 15:25:00,31.77,31.8,31.77,31.79,4800.0,26.5146,26.5397,26.5146,26.5313,4800.0
2010-03-29 15:30:00,31.78,31.78,31.76,31.77,3000.0,26.523,26.523,26.5063,26.5146,3000.0
2010-03-29 15:35:00,31.77,31.78,31.77,31.78,2400.0,26.5146,26.523,26.5146,26.523,2400.0
2010-03-29 15:40:00,31.78,31.79,31.77,31.78,6400.0,26.523,26.5313,26.5146,26.523,6400.0
2010-03-29 15:45:00,31.77,31.78,31.73,31.74,17200.0,26.5146,26.523,26.4812,26.4896,17200.0
2010-03-29 15:50:00,31.75,31.75,31.73,31.73,14600.0,26.4979,26.4979,26.4812,26.4812,14600.0
2010-03-29 15:55:00,31.73,31.77,31.73,31.75,22200.0,26.4812,26.5146,26.4812,26.4979,22200.0
2010-03-30 09:30:00,31.83,31.9,31.72,31.75,9000.0,26.5647,26.6231,26.4729,26.4979,9000.0
2010-03-30 09:35:00,31.74,31.88,31.74,31.82,16200.0,26.4896,26.6064,26.4896,26.5564,16200.0
2010-03-30 09:40:00,31.78,31.82,31.76,31.79,8600.0,26.523,26.5564,26.5063,26.5313,8600.0
2010-03-30 09:45:00,31.78,31.81,31.75,31.78,6200.0,26.523,26.548,26.4979,26.523,6200.0
2010-03-30 09:50:00,31.78,31.91,31.78,31.9,4000.0,26.523,26.6315,26.523,26.6231,4000.0
2010-03-30 09:55:00,31.89,31.95,31.89,31.9,7200.0,26.6148,26.6649,26.6148,26.6231,7200.0
2010-03-30 10:00:00,31.9,31.93,31.89,31.93,4200.0,26.6231,26.6482,26.6148,26.6482,4200.0
2010-03-30 10:05:00,31.91,31.92,31.89,31.92,2800.0,26.6315,26.6398,26.6148,26.6398,2800.0
2010-03-30 10:10:00,31.9,31.99,31.9,31.99,5200.0,26.6231,26.6982,26.6231,26.6982,5200.0
2010-03-30 10:15:00,31.99,32.0,31.95,31.95,4400.0,26.6982,26.7066,26.6649,26.6649,4400.0
2010-03-30 10:20:00,31.97,31.97,31.92,31.92,12200.0,26.6815,26.6815,26.6398,26.6398,12200.0
2010-03-30 10:25:00,31.93,31.93,31.88,31.88,5000.0,26.6482,26.6482,26.6064,26.6064,5000.0
2010-03-30 10:30:00,31.89,31.91,31.88,31.91,3000.0,26.6148,26.6315,26.6064,26.6315,3000.0
2010-03-30 10:35:00,31.9,31.9,31.86,31.9,6000.0,26.6231,26.6231,26.5897,26.6231,6000.0
2010-03-30 10:40:00,31.9,31.91,31.85,31.85,16800.0,26.6231,26.6315,26.5814,26.5814,16800.0
2010-03-30 10:45:00,31.86,31.88,31.84,31.88,3600.0,26.5897,26.6064,26.5731,26.6064,3600.0
2010-03-30 10:50:00,31.88,31.9,31.86,31.88,7600.0,26.6064,26.6231,26.5897,26.6064,7600.0
2010-03-30 10:55:00,31.89,31.91,31.88,31.89,2800.0,26.6148,26.6315,26.6064,26.6148,2800.0
2010-03-30 11:00:00,31.89,31.89,31.8,31.8,6000.0,26.6148,26.6148,26.5397,26.5397,6000.0
2010-03-30 11:05:00,31.8,31.8,31.75,31.75,4600.0,26.5397,26.5397,26.4979,26.4979,4600.0
2010-03-30 11:10:00,31.75,31.75,31.68,31.69,4000.0,26.4979,26.4979,26.4395,26.4479,4000.0
2010-03-30 11:15:00,31.72,31.74,31.7,31.7,1800.0,26.4729,26.4896,26.4562,26.4562,1800.0
2010-03-30 11:20:00,31.71,31.71,31.67,31.67,4600.0,26.4646,26.4646,26.4312,26.4312,4600.0
2010-03-30 11:25:00,31.69,31.7,31.69,31.7,1200.0,26.4479,26.4562,26.4479,26.4562,1200.0
2010-03-30 11:30:00,31.71,31.74,31.7,31.74,5000.0,26.4646,26.4896,26.4562,26.4896,5000.0
2010-03-30 11:35:00,31.73,31.74,31.73,31.73,800.0,26.4812,26.4896,26.4812,26.4812,800.0
2010-03-30 11:40:00,31.74,31.75,31.73,31.73,4200.0,26.4896,26.4979,26.4812,26.4812,4200.0
2010-03-30 11:45:00,31.74,31.74,31.74,31.74,400.0,26.4896,26.4896,26.4896,26.4896,400.0
2010-03-30 11:50:00,31.75,31.75,31.73,31.73,4800.0,26.4979,26.4979,26.4812,26.4812,4800.0
2010-03-30 11:55:00,31.74,31.75,31.74,31.75,2800.0,26.4896,26.4979,26.4896,26.4979,2800.0
2010-03-30 12:00:00,31.75,31.75,31.74,31.74,8000.0,26.4979,26.4979,26.4896,26.4896,8000.0
2010-03-30 12:05:00,31.74,31.75,31.74,31.74,1400.0,26.4896,26.4979,26.4896,26.4896,1400.0
2010-03-30 12:10:00,31.75,31.75,31.75,31.75,4800.0,26.4979,26.4979,26.4979,26.4979,4800.0
2010-03-30 12:15:00,31.75,31.75,31.72,31.72,2400.0,26.4979,26.4979,26.4729,26.4729,2400.0
2010-03-30 12:20:00,31.74,31.75,31.72,31.74,2400.0,26.4896,26.4979,26.4729,26.4896,2400.0
2010-03-30 12:25:00,31.75,31.75,31.75,31.75,9400.0,26.4979,26.4979,26.4979,26.4979,9400.0
2010-03-30 12:30:00,31.75,31.76,31.75,31.75,5800.0,26.4979,26.5063,26.4979,26.4979,5800.0
2010-03-30 12:35:00,31.75,31.77,31.75,31.77,7000.0,26.4979,26.5146,26.4979,26.5146,7000.0
2010-03-30 12:40:00,31.77,31.77,31.74,31.74,6400.0,26.5146,26.5146,26.4896,26.4896,6400.0
2010-03-30 12:45:00,31.75,31.77,31.75,31.77,2000.0,26.4979,26.5146,26.4979,26.5146,2000.0
2010-03-30 12:50:00,31.77,31.77,31.76,31.77,6000.0,26.5146,26.5146,26.5063,26.5146,6000.0
2010-03-30 12:55:00,31.77,31.77,31.76,31.77,3600.0,26.5146,26.5146,26.5063,26.5146,3600.0
2010-03-30 13:00:00,31.77,31.77,31.74,31.74,5400.0,26.5146,26.5146,26.4896,26.4896,5400.0
2010-03-30 13:05:00,31.75,31.76,31.72,31.74,13000.0,26.4979,26.5063,26.4729,26.4896,13000.0
2010-03-30 13:10:00,31.75,31.75,31.75,31.75,3600.0,26.4979,26.4979,26.4979,26.4979,3600.0
2010-03-30 13:15:00,31.75,31.75,31.74,31.75,2600.0,26.4979,26.4979,26.4896,26.4979,2600.0
2010-03-30 13:20:00,31.75,31.75,31.75,31.75,2600.0,26.4979,26.4979,26.4979,26.4979,2600.0
2010-03-30 13:25:00,31.75,31.75,31.75,31.75,800.0,26.4979,26.4979,26.4979,26.4979,800.0
2010-03-30 13:30:00,31.75,31.75,31.75,31.75,4200.0,26.4979,26.4979,26.4979,26.4979,4200.0
2010-03-30 13:35:00,31.75,31.75,31.74,31.74,8800.0,26.4979,26.4979,26.4896,26.4896,8800.0
2010-03-30 13:40:00,31.75,31.75,31.75,31.75,5800.0,26.4979,26.4979,26.4979,26.4979,5800.0
2010-03-30 13:45:00,31.75,31.78,31.75,31.78,8000.0,26.4979,26.523,26.4979,26.523,8000.0
2010-03-30 13:50:00,31.78,31.78,31.77,31.78,4600.0,26.523,26.523,26.5146,26.523,4600.0
2010-03-30 13:55:00,31.78,31.78,31.77,31.77,2600.0,26.523,26.523,26.5146,26.5146,2600.0
2010-03-30 14:00:00,31.77,31.78,31.77,31.78,3800.0,26.5146,26.523,26.5146,26.523,3800.0
2010-03-30 14:05:00,31.78,31.78,31.76,31.78,7000.0,26.523,26.523,26.5063,26.523,7000.0
2010-03-30 14:10:00,31.78,31.78,31.78,31.78,2800.0,26.523,26.523,26.523,26.523,2800.0
2010-03-30 14:15:00,31.78,31.78,31.78,31.78,1800.0,26.523,26.523,26.523,26.523,1800.0
2010-03-30 14:20:00,31.78,31.78,31.78,31.78,6800.0,26.523,26.523,26.523,26.523,6800.0
2010-03-30 14:25:00,31.78,31.78,31.75,31.78,15800.0,26.523,26.523,26.4979,26.523,15800.0
2010-03-30 14:30:00,31.79,31.83,31.79,31.83,6000.0,26.5313,26.5647,26.5313,26.5647,6000.0
2010-03-30 14:35:00,31.83,31.85,31.83,31.85,6400.0,26.5647,26.5814,26.5647,26.5814,6400.0
2010-03-30 14:40:00,31.85,31.86,31.84,31.85,4800.0,26.5814,26.5897,26.5731,26.5814,4800.0
2010-03-30 14:45:00,31.85,31.87,31.85,31.87,3400.0,26.5814,26.5981,26.5814,26.5981,3400.0
2010-03-30 14:50:00,31.87,31.92,31.85,31.91,9800.0,26.5981,26.6398,26.5814,26.6315,9800.0
2010-03-30 14:55:00,31.92,31.93,31.9,31.9,4600.0,26.6398,26.6482,26.6231,26.6231,4600.0
2010-03-30 15:00:00,31.9,31.91,31.9,31.9,6200.0,26.6231,26.6315,26.6231,26.6231,6200.0
2010-03-30 15:05:00,31.9,31.9,31.9,31.9,2600.0,26.6231,26.6231,26.6231,26.6231,2600.0
2010-03-30 15:10:00,31.89,31.9,31.89,31.9,2600.0,26.6148,26.6231,26.6148,26.6231,2600.0
2010-03-30 15:15:00,31.9,31.91,31.89,31.89,5000.0,26.6231,26.6315,26.6148,26.6148,5000.0
2010-03-30 15:20:00,31.9,31.9,31.88,31.9,7200.0,26.6231,26.6231,26.6064,26.6231,7200.0
2010-03-30 15:25:00,31.9,31.93,31.89,31.93,4600.0,26.6231,26.6482,26.6148,26.6482,4600.0
2010-03-30 15:30:00,31.93,31.95,31.92,31.95,5800.0,26.6482,26.6649,26.6398,26.6649,5800.0
2010-03-30 15:35:00,31.95,31.95,31.93,31.95,7000.0,26.6649,26.6649,26.6482,26.6649,7000.0
2010-03-30 15:40:00,31.95,31.96,31.92,31.92,8800.0,26.6649,26.6732,26.6398,26.6398,8800.0
2010-03-30 15:45:00,31.93,31.95,31.91,31.95,7600.0,26.6482,26.6649,26.6315,26.6649,7600.0
2010-03-30 15:50:00,31.94,31.95,31.92,31.93,12800.0,26.6565,26.6649,26.6398,26.6482,12800.0
2010-03-30 15:55:00,31.94,31.94,31.92,31.93,16000.0,26.6565,26.6565,26.6398,26.6482,16000.0
2010-03-31 09:30:00,31.62,31.85,31.62,31.85,8200.0,26.3894,26.5814,26.3894,26.5814,8200.0
2010-03-31 09:35:00,31.9,31.9,31.85,31.87,5400.0,26.6231,26.6231,26.5814,26.5981,5400.0
2010-03-31 09:40:00,31.88,31.91,31.88,31.89,6200.0,26.6064,26.6315,26.6064,26.6148,6200.0
2010-03-31 09:45:00,31.89,31.9,31.88,31.89,15600.0,26.6148,26.6231,26.6064,26.6148,15600.0
2010-03-31 09:50:00,31.89,31.93,31.89,31.9,4400.0,26.6148,26.6482,26.6148,26.6231,4400.0
2010-03-31 09:55:00,31.9,31.91,31.9,31.9,2000.0,26.6231,26.6315,26.6231,26.6231,2000.0
2010-03-31 10:00:00,31.91,31.93,31.9,31.9,2600.0,26.6315,26.6482,26.6231,26.6231,2600.0
2010-03-31 10:05:00,31.89,31.91,31.89,31.91,13000.0,26.6148,26.6315,26.6148,26.6315,13000.0
2010-03-31 10:10:00,31.9,31.91,31.9,31.91,7800.0,26.6231,26.6315,26.6231,26.6315,7800.0
2010-03-31 10:15:00,31.91,31.93,31.9,31.93,8600.0,26.6315,26.6482,26.6231,26.6482,8600.0
2010-03-31 10:20:00,31.94,31.99,31.93,31.99,6400.0,26.6565,26.6982,26.6482,26.6982,6400.0
2010-03-31 10:25:00,31.99,31.99,31.91,31.91,4400.0,26.6982,26.6982,26.6315,26.6315,4400.0
2010-03-31 10:30:00,31.9,31.93,31.89,31.92,6600.0,26.6231,26.6482,26.6148,26.6398,6600.0
2010-03-31 10:35:00,31.91,31.92,31.9,31.91,3000.0,26.6315,26.6398,26.6231,26.6315,3000.0
2010-03-31 10:40:00,31.9,31.91,31.89,31.9,1600.0,26.6231,26.6315,26.6148,26.6231,1600.0
2010-03-31 10:45:00,31.9,31.91,31.9,31.91,1400.0,26.6231,26.6315,26.6231,26.6315,1400.0
2010-03-31 10:50:00,31.9,31.91,31.9,31.9,1400.0,26.6231,26.6315,26.6231,26.6231,1400.0
2010-03-31 10:55:00,31.9,31.9,31.88,31.89,10800.0,26.6231,26.6231,26.6064,26.6148,10800.0
2010-03-31 11:00:00,31.9,31.92,31.89,31.92,8400.0,26.6231,26.6398,26.6148,26.6398,8400.0
2010-03-31 11:05:00,31.93,31.95,31.93,31.93,4000.0,26.6482,26.6649,26.6482,26.6482,4000.0
2010-03-31 11:10:00,31.95,31.95,31.91,31.91,3200.0,26.6649,26.6649,26.6315,26.6315,3200.0
2010-03-31 11:15:00,31.9,31.91,31.9,31.91,9200.0,26.6231,26.6315,26.6231,26.6315,9200.0
2010-03-31 11:20:00,31.91,31.93,31.9,31.93,8000.0,26.6315,26.6482,26.6231,26.6482,8000.0
2010-03-31 11:25:00,31.93,31.93,31.91,31.93,3400.0,26.6482,26.6482,26.6315,26.6482,3400.0
2010-03-31 11:30:00,31.93,31.95,31.93,31.94,3200.0,26.6482,26.6649,26.6482,26.6565,3200.0
2010-03-31 11:35:00,31.95,31.95,31.93,31.93,2000.0,26.6649,26.6649,26.6482,26.6482,2000.0
2010-03-31 11:40:00,31.93,31.97,31.92,31.96,7800.0,26.6482,26.6815,26.6398,26.6732,7800.0
2010-03-31 11:45:00,31.95,31.96,31.94,31.94,3200.0,26.6649,26.6732,26.6565,26.6565,3200.0
2010-03-31 11:50:00,31.96,31.97,31.93,31.93,2800.0,26.6732,26.6815,26.6482,26.6482,2800.0
2010-03-31 11:55:00,31.93,31.96,31.93,31.96,800.0,26.6482,26.6732,26.6482,26.6732,800.0
2010-03-31 12:00:00,31.96,31.97,31.95,31.95,1000.0,26.6732,26.6815,26.6649,26.6649,1000.0
2010-03-31 12:05:00,31.97,31.97,31.96,31.96,800.0,26.6815,26.6815,26.6732,26.6732,800.0
2010-03-31 12:10:00,31.96,31.97,31.96,31.96,2600.0,26.6732,26.6815,26.6732,26.6732,2600.0
2010-03-31 12:15:00,31.97,31.97,31.96,31.97,2200.0,26.6815,26.6815,26.6732,26.6815,2200.0
2010-03-31 12:20:00,31.97,31.99,31.97,31.97,4800.0,26.6815,26.6982,26.6815,26.6815,4800.0
2010-03-31 12:25:00,31.99,31.99,31.97,31.97,2400.0,26.6982,26.6982,26.6815,26.6815,2400.0
2010-03-31 12:30:00,31.98,31.98,31.96,31.97,1800.0,26.6899,26.6899,26.6732,26.6815,1800.0
2010-03-31 12:35:00,31.98,31.99,31.97,31.98,2800.0,26.6899,26.6982,26.6815,26.6899,2800.0
2010-03-31 12:40:00,31.99,31.99,31.96,31.97,2600.0,26.6982,26.6982,26.6732,26.6815,2600.0
2010-03-31 12:45:00,31.97,31.97,31.93,31.95,8200.0,26.6815,26.6815,26.6482,26.6649,8200.0
2010-03-31 12:50:00,31.95,31.99,31.95,31.99,9600.0,26.6649,26.6982,26.6649,26.6982,9600.0
2010-03-31 12:55:00,31.99,32.02,31.98,32.02,11600.0,26.6982,26.7233,26.6899,26.7233,11600.0
2010-03-31 13:00:00,32.02,32.02,32.0,32.01,6800.0,26.7233,26.7233,26.7066,26.7149,6800.0
2010-03-31 13:05:00,32.01,32.01,32.0,32.0,2400.0,26.7149,26.7149,26.7066,26.7066,2400.0
2010-03-31 13:10:00,32.0,32.01,32.0,32.01,2200.0,26.7066,26.7149,26.7066,26.7149,2200.0
2010-03-31 13:15:00,32.0,32.01,32.0,32.01,3400.0,26.7066,26.7149,26.7066,26.7149,3400.0
2010-03-31 13:20:00,32.0,32.01,31.99,32.0,6200.0,26.7066,26.7149,26.6982,26.7066,6200.0
2010-03-31 13:25:00,32.0,32.01,31.99,32.0,3200.0,26.7066,26.7149,26.6982,26.7066,3200.0
2010-03-31 13:30:00,31.99,32.0,31.99,31.99,5000.0,26.6982,26.7066,26.6982,26.6982,5000.0
2010-03-31 13:35:00,31.98,31.99,31.97,31.97,5200.0,26.6899,26.6982,26.6815,26.6815,5200.0
2010-03-31 13:40:00,31.98,31.98,31.96,31.98,6800.0,26.6899,26.6899,26.6732,26.6899,6800.0
2010-03-31 13:45:00,31.98,31.98,31.95,31.95,5800.0,26.6899,26.6899,26.6649,26.6649,5800.0
2010-03-31 13:50:00,31.96,31.97,31.96,31.97,2800.0,26.6732,26.6815,26.6732,26.6815,2800.0
2010-03-31 13:55:00,31.97,31.97,31.95,31.95,5600.0,26.6815,26.6815,26.6649,26.6649,5600.0
2010-03-31 14:00:00,31.95,31.97,31.94,31.97,4400.0,26.6649,26.6815,26.6565,26.6815,4400.0
2010-03-31 14:05:00,31.96,31.99,31.96,31.99,13400.0,26.6732,26.6982,26.6732,26.6982,13400.0
2010-03-31 14:10:00,31.99,32.01,31.98,31.99,12200.0,26.6982,26.7149,26.6899,26.6982,12200.0
2010-03-31 14:15:00,31.99,31.99,31.97,31.97,3200.0,26.6982,26.6982,26.6815,26.6815,3200.0
2010-03-31 14:20:00,31.97,31.98,31.95,31.98,7200.0,26.6815,26.6899,26.6649,26.6899,7200.0
2010-03-31 14:25:00,31.98,31.99,31.97,31.99,2400.0,26.6899,26.6982,26.6815,26.6982,2400.0
2010-03-31 14:30:00,31.99,31.99,31.98,31.99,2800.0,26.6982,26.6982,26.6899,26.6982,2800.0
2010-03-31 14:35:00,31.98,32.01,31.98,32.0,9200.0,26.6899,26.7149,26.6899,26.7066,9200.0
2010-03-31 14:40:00,31.99,31.99,31.96,31.96,4200.0,26.6982,26.6982,26.6732,26.6732,4200.0
2010-03-31 14:45:00,31.95,31.98,31.95,31.97,6800.0,26.6649,26.6899,26.6649,26.6815,6800.0
2010-03-31 14:50:00,31.95,31.96,31.95,31.96,5000.0,26.6649,26.6732,26.6649,26.6732,5000.0
2010-03-31 14:55:00,31.96,31.97,31.93,31.96,12400.0,26.6732,26.6815,26.6482,26.6732,12400.0
2010-03-31 15:00:00,31.95,31.95,31.93,31.95,5600.0,26.6649,26.6649,26.6482,26.6649,5600.0
2010-03-31 15:05:00,31.93,31.94,31.93,31.94,8800.0,26.6482,26.6565,26.6482,26.6565,8800.0
2010-03-31 15:10:00,31.94,31.94,31.92,31.93,5200.0,26.6565,26.6565,26.6398,26.6482,5200.0
2010-03-31 15:15:00,31.93,31.93,31.91,31.91,6600.0,26.6482,26.6482,26.6315,26.6315,6600.0
2010-03-31 15:20:00,31.91,31.93,31.89,31.92,24600.0,26.6315,26.6482,26.6148,26.6398,24600.0
2010-03-31 15:25:00,31.92,31.95,31.92,31.93,7000.0,26.6398,26.6649,26.6398,26.6482,7000.0
2010-03-31 15:30:00,31.95,31.95,31.92,31.93,8200.0,26.6649,26.6649,26.6398,26.6482,8200.0
2010-03-31 15:35:00,31.93,31.93,31.91,31.92,24400.0,26.6482,26.6482,26.6315,26.6398,24400.0
2010-03-31 15:40:00,31.91,31.95,31.91,31.93,24400.0,26.6315,26.6649,26.6315,26.6482,24400.0
2010-03-31 15:45:00,31.93,31.93,31.83,31.83,22800.0,26.6482,26.6482,26.5647,26.5647,22800.0
2010-03-31 15:50:00,31.82,31.85,31.79,31.82,20600.0,26.5564,26.5814,26.5313,26.5564,20600.0
2010-03-31 15:55:00,31.82,31.85,31.8,31.83,49800.0,26.5564,26.5814,26.5397,26.5647,49800.0
2010-04-01 09:30:00,31.87,31.94,31.85,31.86,9200.0,26.5981,26.6565,26.5814,26.5897,9200.0
2010-04-01 09:35:00,31.91,31.92,31.83,31.84,8600.0,26.6315,26.6398,26.5647,26.5731,8600.0
2010-04-01 09:40:00,31.84,31.93,31.84,31.92,15800.0,26.5731,26.6482,26.5731,26.6398,15800.0
2010-04-01 09:45:00,31.92,31.95,31.88,31.89,14600.0,26.6398,26.6649,26.6064,26.6148,14600.0
2010-04-01 09:50:00,31.89,31.9,31.8,31.8,15000.0,26.6148,26.6231,26.5397,26.5397,15000.0
2010-04-01 09:55:00,31.79,31.82,31.79,31.81,7200.0,26.5313,26.5564,26.5313,26.548,7200.0
2010-04-01 10:00:00,31.81,31.85,31.75,31.76,14800.0,26.548,26.5814,26.4979,26.5063,14800.0
2010-04-01 10:05:00,31.76,31.78,31.67,31.67,12600.0,26.5063,26.523,26.4312,26.4312,12600.0
2010-04-01 10:10:00,31.68,31.69,31.65,31.65,11400.0,26.4395,26.4479,26.4145,26.4145,11400.0
2010-04-01 10:15:00,31.67,31.67,31.6,31.62,9600.0,26.4312,26.4312,26.3728,26.3894,9600.0
2010-04-01 10:20:00,31.63,31.63,31.59,31.6,7800.0,26.3978,26.3978,26.3644,26.3728,7800.0
2010-04-01 10:25:00,31.61,31.61,31.56,31.59,8200.0,26.3811,26.3811,26.3394,26.3644,8200.0
2010-04-01 10:30:00,31.58,31.59,31.57,31.59,4800.0,26.3561,26.3644,26.3477,26.3644,4800.0
2010-04-01 10:35:00,31.57,31.59,31.57,31.58,5800.0,26.3477,26.3644,26.3477,26.3561,5800.0
2010-04-01 10:40:00,31.58,31.59,31.58,31.59,12000.0,26.3561,26.3644,26.3561,26.3644,12000.0
2010-04-01 10:45:00,31.59,31.59,31.58,31.59,8200.0,26.3644,26.3644,26.3561,26.3644,8200.0
2010-04-01 10:50:00,31.59,31.59,31.53,31.56,7800.0,26.3644,26.3644,26.3143,26.3394,7800.0
2010-04-01 10:55:00,31.57,31.58,31.54,31.58,12200.0,26.3477,26.3561,26.3227,26.3561,12200.0
2010-04-01 11:00:00,31.58,31.58,31.56,31.57,7200.0,26.3561,26.3561,26.3394,26.3477,7200.0
2010-04-01 11:05:00,31.58,31.6,31.58,31.59,6400.0,26.3561,26.3728,26.3561,26.3644,6400.0
2010-04-01 11:10:00,31.58,31.58,31.57,31.58,2400.0,26.3561,26.3561,26.3477,26.3561,2400.0
2010-04-01 11:15:00,31.58,31.58,31.56,31.56,3600.0,26.3561,26.3561,26.3394,26.3394,3600.0
2010-04-01 11:20:00,31.55,31.58,31.55,31.58,5200.0,26.331,26.3561,26.331,26.3561,5200.0
2010-04-01 11:25:00,31.59,31.59,31.58,31.58,2600.0,26.3644,26.3644,26.3561,26.3561,2600.0
2010-04-01 11:30:00,31.59,31.59,31.59,31.59,3000.0,26.3644,26.3644,26.3644,26.3644,3000.0
2010-04-01 11:35:00,31.59,31.62,31.59,31.62,13400.0,26.3644,26.3894,26.3644,26.3894,13400.0
2010-04-01 11:40:00,31.62,31.64,31.62,31.63,5600.0,26.3894,26.4061,26.3894,26.3978,5600.0
2010-04-01 11:45:00,31.63,31.63,31.62,31.63,1600.0,26.3978,26.3978,26.3894,26.3978,1600.0
2010-04-01 11:50:00,31.63,31.63,31.6,31.62,3600.0,26.3978,26.3978,26.3728,26.3894,3600.0
2010-04-01 11:55:00,31.63,31.64,31.63,31.64,4200.0,26.3978,26.4061,26.3978,26.4061,4200.0
2010-04-01 12:00:00,31.64,31.67,31.64,31.67,2800.0,26.4061,26.4312,26.4061,26.4312,2800.0
2010-04-01 12:05:00,31.66,31.66,31.65,31.66,2200.0,26.4228,26.4228,26.4145,26.4228,2200.0
2010-04-01 12:10:00,31.66,31.66,31.64,31.64,4400.0,26.4228,26.4228,26.4061,26.4061,4400.0
2010-04-01 12:15:00,31.64,31.66,31.63,31.63,6000.0,26.4061,26.4228,26.3978,26.3978,6000.0
2010-04-01 12:20:00,31.59,31.59,31.56,31.56,1200.0,26.3644,26.3644,26.3394,26.3394,1200.0
2010-04-01 12:25:00,31.57,31.57,31.56,31.57,4200.0,26.3477,26.3477,26.3394,26.3477,4200.0
2010-04-01 12:30:00,31.57,31.57,31.56,31.57,1600.0,26.3477,26.3477,26.3394,26.3477,1600.0
2010-04-01 12:35:00,31.57,31.58,31.57,31.58,1800.0,26.3477,26.3561,26.3477,26.3561,1800.0
2010-04-01 12:40:00,31.59,31.59,31.59,31.59,1000.0,26.3644,26.3644,26.3644,26.3644,1000.0
2010-04-01 12:45:00,31.59,31.59,31.57,31.58,4600.0,26.3644,26.3644,26.3477,26.3561,4600.0
2010-04-01 12:50:00,31.59,31.61,31.59,31.61,1400.0,26.3644,26.3811,26.3644,26.3811,1400.0
2010-04-01 12:55:00,31.61,31.61,31.61,31.61,2200.0,26.3811,26.3811,26.3811,26.3811,2200.0
2010-04-01 13:00:00,31.61,31.61,31.61,31.61,3600.0,26.3811,26.3811,26.3811,26.3811,3600.0
2010-04-01 13:05:00,31.61,31.61,31.6,31.61,3800.0,26.3811,26.3811,26.3728,26.3811,3800.0
2010-04-01 13:10:00,31.61,31.61,31.61,31.61,1600.0,26.3811,26.3811,26.3811,26.3811,1600.0
2010-04-01 13:15:00,31.62,31.62,31.6,31.6,8000.0,26.3894,26.3894,26.3728,26.3728,8000.0
2010-04-01 13:20:00,31.6,31.64,31.6,31.64,24400.0,26.3728,26.4061,26.3728,26.4061,24400.0
2010-04-01 13:25:00,31.64,31.64,31.62,31.63,4200.0,26.4061,26.4061,26.3894,26.3978,4200.0
2010-04-01 13:30:00,31.63,31.63,31.62,31.62,3600.0,26.3978,26.3978,26.3894,26.3894,3600.0
2010-04-01 13:35:00,31.63,31.63,31.62,31.63,66800.0,26.3978,26.3978,26.3894,26.3978,66800.0
2010-04-01 13:40:00,31.63,31.64,31.61,31.61,17800.0,26.3978,26.4061,26.3811,26.3811,17800.0
2010-04-01 13:45:00,31.61,31.61,31.56,31.56,5400.0,26.3811,26.3811,26.3394,26.3394,5400.0
2010-04-01 13:50:00,31.57,31.57,31.53,31.54,4400.0,26.3477,26.3477,26.3143,26.3227,4400.0
2010-04-01 13:55:00,31.54,31.58,31.54,31.58,4800.0,26.3227,26.3561,26.3227,26.3561,4800.0
2010-04-01 14:00:00,31.58,31.58,31.58,31.58,4200.0,26.3561,26.3561,26.3561,26.3561,4200.0
2010-04-01 14:05:00,31.58,31.58,31.54,31.55,5000.0,26.3561,26.3561,26.3227,26.331,5000.0
2010-04-01 14:10:00,31.55,31.58,31.55,31.57,10000.0,26.331,26.3561,26.331,26.3477,10000.0
2010-04-01 14:15:00,31.57,31.63,31.57,31.63,5400.0,26.3477,26.3978,26.3477,26.3978,5400.0
2010-04-01 14:20:00,31.61,31.63,31.59,31.6,10200.0,26.3811,26.3978,26.3644,26.3728,10200.0
2010-04-01 14:25:00,31.59,31.6,31.59,31.59,6000.0,26.3644,26.3728,26.3644,26.3644,6000.0
2010-04-01 14:30:00,31.58,31.61,31.57,31.58,12200.0,26.3561,26.3811,26.3477,26.3561,12200.0
2010-04-01 14:35:00,31.57,31.58,31.56,31.57,9400.0,26.3477,26.3561,26.3394,26.3477,9400.0
2010-04-01 14:40:00,31.56,31.61,31.56,31.61,17000.0,26.3394,26.3811,26.3394,26.3811,17000.0
2010-04-01 14:45:00,31.61,31.61,31.61,31.61,45600.0,26.3811,26.3811,26.3811,26.3811,45600.0
2010-04-01 14:50:00,31.62,31.68,31.61,31.68,12600.0,26.3894,26.4395,26.3811,26.4395,12600.0
2010-04-01 14:55:00,31.68,31.73,31.68,31.72,16000.0,26.4395,26.4812,26.4395,26.4729,16000.0
2010-04-01 15:00:00,31.72,31.72,31.66,31.66,9000.0,26.4729,26.4729,26.4228,26.4228,9000.0
2010-04-01 15:05:00,31.66,31.68,31.65,31.68,3400.0,26.4228,26.4395,26.4145,26.4395,3400.0
2010-04-01 15:10:00,31.68,31.7,31.68,31.68,4600.0,26.4395,26.4562,26.4395,26.4395,4600.0
2010-04-01 15:15:00,31.68,31.7,31.68,31.68,10600.0,26.4395,26.4562,26.4395,26.4395,10600.0
2010-04-01 15:20:00,31.69,31.71,31.69,31.71,3200.0,26.4479,26.4646,26.4479,26.4646,3200.0
2010-04-01 15:25:00,31.71,31.72,31.71,31.72,4000.0,26.4646,26.4729,26.4646,26.4729,4000.0
2010-04-01 15:30:00,31.71,31.77,31.71,31.77,13200.0,26.4646,26.5146,26.4646,26.5146,13200.0
2010-04-01 15:35:00,31.77,31.77,31.72,31.73,8000.0,26.5146,26.5146,26.4729,26.4812,8000.0
2010-04-01 15:40:00,31.73,31.75,31.73,31.75,5600.0,26.4812,26.4979,26.4812,26.4979,5600.0
2010-04-01 15:45:00,31.75,31.79,31.75,31.79,8400.0,26.4979,26.5313,26.4979,26.5313,8400.0
2010-04-01 15:50:00,31.79,31.84,31.79,31.83,12000.0,26.5313,26.5731,26.5313,26.5647,12000.0
2010-04-01 15:55:00,31.83,31.86,31.83,31.85,22200.0,26.5647,26.5897,26.5647,26.5814,22200.0
2010-04-05 09:30:00,31.99,32.05,31.98,32.05,1200.0,26.6982,26.7483,26.6899,26.7483,1200.0
2010-04-05 09:35:00,32.08,32.08,31.87,31.92,40400.0,26.7733,26.7733,26.5981,26.6398,40400.0
2010-04-05 09:40:00,31.93,31.93,31.86,31.86,10600.0,26.6482,26.6482,26.5897,26.5897,10600.0
2010-04-05 09:45:00,31.86,31.88,31.81,31.83,12000.0,26.5897,26.6064,26.548,26.5647,12000.0
2010-04-05 09:50:00,31.83,31.88,31.83,31.85,3600.0,26.5647,26.6064,26.5647,26.5814,3600.0
2010-04-05 09:55:00,31.83,31.83,31.79,31.8,9000.0,26.5647,26.5647,26.5313,26.5397,9000.0
2010-04-05 10:00:00,31.81,31.85,31.81,31.84,6600.0,26.548,26.5814,26.548,26.5731,6600.0
2010-04-05 10:05:00,31.84,31.84,31.81,31.81,7800.0,26.5731,26.5731,26.548,26.548,7800.0
2010-04-05 10:10:00,31.82,31.83,31.81,31.82,7400.0,26.5564,26.5647,26.548,26.5564,7400.0
2010-04-05 10:15:00,31.81,31.82,31.75,31.75,9000.0,26.548,26.5564,26.4979,26.4979,9000.0
2010-04-05 10:20:00,31.78,31.78,31.74,31.75,10200.0,26.523,26.523,26.4896,26.4979,10200.0
2010-04-05 10:25:00,31.74,31.74,31.68,31.71,14800.0,26.4896,26.4896,26.4395,26.4646,14800.0
2010-04-05 10:30:00,31.72,31.76,31.72,31.76,13000.0,26.4729,26.5063,26.4729,26.5063,13000.0
2010-04-05 10:35:00,31.76,31.77,31.74,31.76,27000.0,26.5063,26.5146,26.4896,26.5063,27000.0
2010-04-05 10:40:00,31.76,31.77,31.74,31.75,17800.0,26.5063,26.5146,26.4896,26.4979,17800.0
2010-04-05 10:45:00,31.75,31.77,31.74,31.75,19600.0,26.4979,26.5146,26.4896,26.4979,19600.0
2010-04-05 10:50:00,31.74,31.77,31.74,31.77,4800.0,26.4896,26.5146,26.4896,26.5146,4800.0
2010-04-05 10:55:00,31.76,31.77,31.74,31.75,11600.0,26.5063,26.5146,26.4896,26.4979,11600.0
2010-04-05 11:00:00,31.75,31.77,31.75,31.75,100000.0,26.4979,26.5146,26.4979,26.4979,100000.0
2010-04-05 11:05:00,31.74,31.75,31.67,31.71,12800.0,26.4896,26.4979,26.4312,26.4646,12800.0
2010-04-05 11:10:00,31.72,31.72,31.72,31.72,3200.0,26.4729,26.4729,26.4729,26.4729,3200.0
2010-04-05 11:15:00,31.72,31.74,31.72,31.74,3400.0,26.4729,26.4896,26.4729,26.4896,3400.0
2010-04-05 11:20:00,31.74,31.77,31.74,31.76,9400.0,26.4896,26.5146,26.4896,26.5063,9400.0
2010-04-05 11:25:00,31.77,31.77,31.75,31.75,6800.0,26.5146,26.5146,26.4979,26.4979,6800.0
2010-04-05 11:30:00,31.76,31.77,31.75,31.77,5000.0,26.5063,26.5146,26.4979,26.5146,5000.0
2010-04-05 11:35:00,31.77,31.77,31.73,31.73,3600.0,26.5146,26.5146,26.4812,26.4812,3600.0
2010-04-05 11:40:00,31.74,31.77,31.74,31.74,12000.0,26.4896,26.5146,26.4896,26.4896,12000.0
2010-04-05 11:45:00,31.77,31.77,31.73,31.73,3800.0,26.5146,26.5146,26.4812,26.4812,3800.0
2010-04-05 11:50:00,31.75,31.75,31.74,31.75,8400.0,26.4979,26.4979,26.4896,26.4979,8400.0
2010-04-05 11:55:00,31.75,31.75,31.73,31.75,2800.0,26.4979,26.4979,26.4812,26.4979,2800.0
2010-04-05 12:00:00,31.75,31.75,31.72,31.72,11400.0,26.4979,26.4979,26.4729,26.4729,11400.0
2010-04-05 12:05:00,31.73,31.75,31.72,31.75,3200.0,26.4812,26.4979,26.4729,26.4979,3200.0
2010-04-05 12:10:00,31.75,31.75,31.74,31.75,12000.0,26.4979,26.4979,26.4896,26.4979,12000.0
2010-04-05 12:15:00,31.75,31.77,31.75,31.75,5200.0,26.4979,26.5146,26.4979,26.4979,5200.0
2010-04-05 12:20:00,31.75,31.75,31.75,31.75,6200.0,26.4979,26.4979,26.4979,26.4979,6200.0
2010-04-05 12:25:00,31.75,31.75,31.75,31.75,4800.0,26.4979,26.4979,26.4979,26.4979,4800.0
2010-04-05 12:30:00,31.75,31.75,31.75,31.75,6400.0,26.4979,26.4979,26.4979,26.4979,6400.0
2010-04-05 12:35:00,31.74,31.75,31.74,31.75,1600.0,26.4896,26.4979,26.4896,26.4979,1600.0
2010-04-05 12:40:00,31.75,31.75,31.74,31.74,3000.0,26.4979,26.4979,26.4896,26.4896,3000.0
2010-04-05 12:45:00,31.74,31.75,31.74,31.74,2600.0,26.4896,26.4979,26.4896,26.4896,2600.0
2010-04-05 12:50:00,31.74,31.74,31.73,31.73,1600.0,26.4896,26.4896,26.4812,26.4812,1600.0
2010-04-05 12:55:00,31.74,31.74,31.71,31.71,2000.0,26.4896,26.4896,26.4646,26.4646,2000.0
2010-04-05 13:00:00,31.7,31.73,31.7,31.72,6000.0,26.4562,26.4812,26.4562,26.4729,6000.0
2010-04-05 13:05:00,31.71,31.71,31.68,31.68,8600.0,26.4646,26.4646,26.4395,26.4395,8600.0
2010-04-05 13:10:00,31.67,31.68,31.67,31.68,4200.0,26.4312,26.4395,26.4312,26.4395,4200.0
2010-04-05 13:15:00,31.69,31.7,31.68,31.7,2000.0,26.4479,26.4562,26.4395,26.4562,2000.0
2010-04-05 13:20:00,31.7,31.7,31.68,31.68,2600.0,26.4562,26.4562,26.4395,26.4395,2600.0
2010-04-05 13:25:00,31.7,31.7,31.68,31.7,3000.0,26.4562,26.4562,26.4395,26.4562,3000.0
2010-04-05 13:30:00,31.71,31.72,31.7,31.72,6800.0,26.4646,26.4729,26.4562,26.4729,6800.0
2010-04-05 13:35:00,31.72,31.72,31.7,31.7,3800.0,26.4729,26.4729,26.4562,26.4562,3800.0
2010-04-05 13:40:00,31.7,31.72,31.69,31.7,10400.0,26.4562,26.4729,26.4479,26.4562,10400.0
2010-04-05 13:45:00,31.71,31.71,31.7,31.71,1800.0,26.4646,26.4646,26.4562,26.4646,1800.0
2010-04-05 13:50:00,31.72,31.73,31.72,31.72,2200.0,26.4729,26.4812,26.4729,26.4729,2200.0
2010-04-05 13:55:00,31.72,31.73,31.72,31.72,3600.0,26.4729,26.4812,26.4729,26.4729,3600.0
2010-04-05 14:00:00,31.72,31.73,31.72,31.72,2600.0,26.4729,26.4812,26.4729,26.4729,2600.0
2010-04-05 14:05:00,31.73,31.73,31.71,31.71,3400.0,26.4812,26.4812,26.4646,26.4646,3400.0
2010-04-05 14:10:00,31.71,31.72,31.69,31.69,5200.0,26.4646,26.4729,26.4479,26.4479,5200.0
2010-04-05 14:15:00,31.69,31.7,31.68,31.68,4000.0,26.4479,26.4562,26.4395,26.4395,4000.0
2010-04-05 14:20:00,31.69,31.69,31.67,31.67,4400.0,26.4479,26.4479,26.4312,26.4312,4400.0
2010-04-05 14:25:00,31.7,31.7,31.7,31.7,600.0,26.4562,26.4562,26.4562,26.4562,600.0
2010-04-05 14:30:00,31.7,31.72,31.7,31.72,4600.0,26.4562,26.4729,26.4562,26.4729,4600.0
2010-04-05 14:35:00,31.72,31.74,31.68,31.68,10000.0,26.4729,26.4896,26.4395,26.4395,10000.0
2010-04-05 14:40:00,31.7,31.73,31.7,31.73,6000.0,26.4562,26.4812,26.4562,26.4812,6000.0
2010-04-05 14:45:00,31.73,31.74,31.72,31.73,10000.0,26.4812,26.4896,26.4729,26.4812,10000.0
2010-04-05 14:50:00,31.74,31.75,31.73,31.75,12400.0,26.4896,26.4979,26.4812,26.4979,12400.0
2010-04-05 14:55:00,31.75,31.75,31.72,31.73,7600.0,26.4979,26.4979,26.4729,26.4812,7600.0
2010-04-05 15:00:00,31.73,31.74,31.73,31.73,4400.0,26.4812,26.4896,26.4812,26.4812,4400.0
2010-04-05 15:05:00,31.74,31.74,31.72,31.73,4000.0,26.4896,26.4896,26.4729,26.4812,4000.0
2010-04-05 15:10:00,31.73,31.73,31.69,31.7,11600.0,26.4812,26.4812,26.4479,26.4562,11600.0
2010-04-05 15:15:00,31.71,31.72,31.7,31.72,2600.0,26.4646,26.4729,26.4562,26.4729,2600.0
2010-04-05 15:20:00,31.71,31.72,31.71,31.72,1600.0,26.4646,26.4729,26.4646,26.4729,1600.0
2010-04-05 15:25:00,31.72,31.73,31.72,31.73,5400.0,26.4729,26.4812,26.4729,26.4812,5400.0
2010-04-05 15:30:00,31.73,31.73,31.68,31.71,9400.0,26.4812,26.4812,26.4395,26.4646,9400.0
2010-04-05 15:35:00,31.71,31.72,31.71,31.72,6400.0,26.4646,26.4729,26.4646,26.4729,6400.0
2010-04-05 15:40:00,31.72,31.72,31.71,31.71,8600.0,26.4729,26.4729,26.4646,26.4646,8600.0
2010-04-05 15:45:00,31.71,31.75,31.71,31.75,7200.0,26.4646,26.4979,26.4646,26.4979,7200.0
2010-04-05 15:50:00,31.75,31.76,31.75,31.75,8800.0,26.4979,26.5063,26.4979,26.4979,8800.0
2010-04-05 15:55:00,31.75,31.78,31.73,31.77,11600.0,26.4979,26.523,26.4812,26.5146,11600.0
2010-04-06 09:30:00,31.89,31.89,31.75,31.78,15600.0,26.6148,26.6148,26.4979,26.523,15600.0
2010-04-06 09:35:00,31.84,31.91,31.8,31.8,24000.0,26.5731,26.6315,26.5397,26.5397,24000.0
2010-04-06 09:40:00,31.8,31.8,31.66,31.68,20000.0,26.5397,26.5397,26.4228,26.4395,20000.0
2010-04-06 09:45:00,31.68,31.71,31.68,31.71,8200.0,26.4395,26.4646,26.4395,26.4646,8200.0
2010-04-06 09:50:00,31.73,31.74,31.72,31.72,6400.0,26.4812,26.4896,26.4729,26.4729,6400.0
2010-04-06 09:55:00,31.72,31.74,31.71,31.71,5000.0,26.4729,26.4896,26.4646,26.4646,5000.0
2010-04-06 10:00:00,31.72,31.72,31.66,31.68,8200.0,26.4729,26.4729,26.4228,26.4395,8200.0
2010-04-06 10:05:00,31.68,31.7,31.67,31.69,4800.0,26.4395,26.4562,26.4312,26.4479,4800.0
2010-04-06 10:10:00,31.68,31.68,31.63,31.66,11600.0,26.4395,26.4395,26.3978,26.4228,11600.0
2010-04-06 10:15:00,31.66,31.67,31.6,31.61,8400.0,26.4228,26.4312,26.3728,26.3811,8400.0
2010-04-06 10:20:00,31.62,31.65,31.62,31.64,20000.0,26.3894,26.4145,26.3894,26.4061,20000.0
2010-04-06 10:25:00,31.65,31.65,31.56,31.57,54800.0,26.4145,26.4145,26.3394,26.3477,54800.0
2010-04-06 10:30:00,31.57,31.62,31.57,31.6,19400.0,26.3477,26.3894,26.3477,26.3728,19400.0
2010-04-06 10:35:00,31.6,31.61,31.59,31.59,7200.0,26.3728,26.3811,26.3644,26.3644,7200.0
2010-04-06 10:40:00,31.59,31.61,31.56,31.56,15600.0,26.3644,26.3811,26.3394,26.3394,15600.0
2010-04-06 10:45:00,31.56,31.56,31.5,31.55,10800.0,26.3394,26.3394,26.2893,26.331,10800.0
2010-04-06 10:50:00,31.56,31.56,31.55,31.56,5000.0,26.3394,26.3394,26.331,26.3394,5000.0
2010-04-06 10:55:00,31.56,31.56,31.52,31.52,8400.0,26.3394,26.3394,26.306,26.306,8400.0
2010-04-06 11:00:00,31.52,31.53,31.48,31.48,13600.0,26.306,26.3143,26.2726,26.2726,13600.0
2010-04-06 11:05:00,31.49,31.49,31.43,31.44,14600.0,26.2809,26.2809,26.2309,26.2392,14600.0
2010-04-06 11:10:00,31.45,31.46,31.43,31.43,7400.0,26.2476,26.2559,26.2309,26.2309,7400.0
2010-04-06 11:15:00,31.45,31.47,31.43,31.43,20200.0,26.2476,26.2643,26.2309,26.2309,20200.0
2010-04-06 11:20:00,31.43,31.47,31.43,31.45,7000.0,26.2309,26.2643,26.2309,26.2476,7000.0
2010-04-06 11:25:00,31.46,31.49,31.44,31.49,8200.0,26.2559,26.2809,26.2392,26.2809,8200.0
2010-04-06 11:30:00,31.49,31.49,31.48,31.48,4200.0,26.2809,26.2809,26.2726,26.2726,4200.0
2010-04-06 11:35:00,31.48,31.48,31.43,31.43,19400.0,26.2726,26.2726,26.2309,26.2309,19400.0
2010-04-06 11:40:00,31.43,31.44,31.43,31.44,3800.0,26.2309,26.2392,26.2309,26.2392,3800.0
2010-04-06 11:45:00,31.44,31.49,31.44,31.48,17200.0,26.2392,26.2809,26.2392,26.2726,17200.0
2010-04-06 11:50:00,31.48,31.5,31.48,31.5,12600.0,26.2726,26.2893,26.2726,26.2893,12600.0
2010-04-06 11:55:00,31.51,31.53,31.47,31.51,9200.0,26.2976,26.3143,26.2643,26.2976,9200.0
2010-04-06 12:00:00,31.52,31.55,31.52,31.55,2200.0,26.306,26.331,26.306,26.331,2200.0
2010-04-06 12:05:00,31.55,31.59,31.54,31.58,8200.0,26.331,26.3644,26.3227,26.3561,8200.0
2010-04-06 12:10:00,31.59,31.61,31.59,31.61,3800.0,26.3644,26.3811,26.3644,26.3811,3800.0
2010-04-06 12:15:00,31.61,31.63,31.61,31.63,2400.0,26.3811,26.3978,26.3811,26.3978,2400.0
2010-04-06 12:20:00,31.63,31.65,31.63,31.65,6200.0,26.3978,26.4145,26.3978,26.4145,6200.0
2010-04-06 12:25:00,31.65,31.65,31.54,31.55,23000.0,26.4145,26.4145,26.3227,26.331,23000.0
2010-04-06 12:30:00,31.55,31.55,31.5,31.5,10400.0,26.331,26.331,26.2893,26.2893,10400.0
2010-04-06 12:35:00,31.51,31.54,31.51,31.53,7600.0,26.2976,26.3227,26.2976,26.3143,7600.0
2010-04-06 12:40:00,31.53,31.54,31.53,31.54,2800.0,26.3143,26.3227,26.3143,26.3227,2800.0
2010-04-06 12:45:00,31.54,31.55,31.54,31.54,3400.0,26.3227,26.331,26.3227,26.3227,3400.0
2010-04-06 12:50:00,31.55,31.55,31.53,31.53,5600.0,26.331,26.331,26.3143,26.3143,5600.0
2010-04-06 12:55:00,31.54,31.55,31.53,31.53,14200.0,26.3227,26.331,26.3143,26.3143,14200.0
2010-04-06 13:00:00,31.53,31.54,31.5,31.5,6800.0,26.3143,26.3227,26.2893,26.2893,6800.0
2010-04-06 13:05:00,31.5,31.5,31.46,31.47,9800.0,26.2893,26.2893,26.2559,26.2643,9800.0
2010-04-06 13:10:00,31.49,31.52,31.48,31.48,10200.0,26.2809,26.306,26.2726,26.2726,10200.0
2010-04-06 13:15:00,31.48,31.48,31.48,31.48,2000.0,26.2726,26.2726,26.2726,26.2726,2000.0
2010-04-06 13:20:00,31.48,31.49,31.48,31.49,3600.0,26.2726,26.2809,26.2726,26.2809,3600.0
2010-04-06 13:25:00,31.5,31.5,31.47,31.48,7200.0,26.2893,26.2893,26.2643,26.2726,7200.0
2010-04-06 13:30:00,31.49,31.5,31.48,31.5,2800.0,26.2809,26.2893,26.2726,26.2893,2800.0
2010-04-06 13:35:00,31.5,31.52,31.5,31.5,6400.0,26.2893,26.306,26.2893,26.2893,6400.0
2010-04-06 13:40:00,31.51,31.52,31.49,31.5,33600.0,26.2976,26.306,26.2809,26.2893,33600.0
2010-04-06 13:45:00,31.5,31.52,31.5,31.5,2800.0,26.2893,26.306,26.2893,26.2893,2800.0
2010-04-06 13:50:00,31.5,31.53,31.49,31.5,10200.0,26.2893,26.3143,26.2809,26.2893,10200.0
2010-04-06 13:55:00,31.5,31.52,31.5,31.52,4000.0,26.2893,26.306,26.2893,26.306,4000.0
2010-04-06 14:00:00,31.52,31.53,31.5,31.53,21600.0,26.306,26.3143,26.2893,26.3143,21600.0
2010-04-06 14:05:00,31.54,31.58,31.54,31.58,6800.0,26.3227,26.3561,26.3227,26.3561,6800.0
2010-04-06 14:10:00,31.58,31.61,31.57,31.59,6000.0,26.3561,26.3811,26.3477,26.3644,6000.0
2010-04-06 14:15:00,31.59,31.63,31.59,31.63,6400.0,26.3644,26.3978,26.3644,26.3978,6400.0
2010-04-06 14:20:00,31.63,31.66,31.61,31.66,11600.0,26.3978,26.4228,26.3811,26.4228,11600.0
2010-04-06 14:25:00,31.66,31.68,31.66,31.67,7800.0,26.4228,26.4395,26.4228,26.4312,7800.0
2010-04-06 14:30:00,31.68,31.69,31.66,31.67,10400.0,26.4395,26.4479,26.4228,26.4312,10400.0
2010-04-06 14:35:00,31.68,31.68,31.68,31.68,2600.0,26.4395,26.4395,26.4395,26.4395,2600.0
2010-04-06 14:40:00,31.68,31.68,31.64,31.64,10600.0,26.4395,26.4395,26.4061,26.4061,10600.0
2010-04-06 14:45:00,31.64,31.67,31.64,31.67,11600.0,26.4061,26.4312,26.4061,26.4312,11600.0
2010-04-06 14:50:00,31.66,31.66,31.61,31.61,13000.0,26.4228,26.4228,26.3811,26.3811,13000.0
2010-04-06 14:55:00,31.61,31.62,31.61,31.61,6800.0,26.3811,26.3894,26.3811,26.3811,6800.0
2010-04-06 15:00:00,31.61,31.63,31.61,31.63,9400.0,26.3811,26.3978,26.3811,26.3978,9400.0
2010-04-06 15:05:00,31.63,31.63,31.61,31.61,20600.0,26.3978,26.3978,26.3811,26.3811,20600.0
2010-04-06 15:10:00,31.61,31.63,31.61,31.62,7800.0,26.3811,26.3978,26.3811,26.3894,7800.0
2010-04-06 15:15:00,31.62,31.65,31.62,31.64,24400.0,26.3894,26.4145,26.3894,26.4061,24400.0
2010-04-06 15:20:00,31.64,31.65,31.64,31.65,14200.0,26.4061,26.4145,26.4061,26.4145,14200.0
2010-04-06 15:25:00,31.65,31.65,31.59,31.6,19000.0,26.4145,26.4145,26.3644,26.3728,19000.0
2010-04-06 15:30:00,31.6,31.61,31.6,31.61,19000.0,26.3728,26.3811,26.3728,26.3811,19000.0
2010-04-06 15:35:00,31.61,31.64,31.61,31.62,25000.0,26.3811,26.4061,26.3811,26.3894,25000.0
2010-04-06 15:40:00,31.62,31.63,31.6,31.61,23800.0,26.3894,26.3978,26.3728,26.3811,23800.0
2010-04-06 15:45:00,31.61,31.61,31.6,31.6,18400.0,26.3811,26.3811,26.3728,26.3728,18400.0
2010-04-06 15:50:00,31.59,31.6,31.57,31.6,23800.0,26.3644,26.3728,26.3477,26.3728,23800.0
2010-04-06 15:55:00,31.6,31.65,31.6,31.62,83000.0,26.3728,26.4145,26.3728,26.3894,83000.0
2010-04-07 09:30:00,31.59,31.63,31.59,31.6,5200.0,26.3644,26.3978,26.3644,26.3728,5200.0
2010-04-07 09:35:00,31.6,31.65,31.57,31.59,11000.0,26.3728,26.4145,26.3477,26.3644,11000.0
2010-04-07 09:40:00,31.59,31.59,31.55,31.55,19200.0,26.3644,26.3644,26.331,26.331,19200.0
2010-04-07 09:45:00,31.55,31.56,31.52,31.52,24600.0,26.331,26.3394,26.306,26.306,24600.0
2010-04-07 09:50:00,31.53,31.53,31.48,31.48,6000.0,26.3143,26.3143,26.2726,26.2726,6000.0
2010-04-07 09:55:00,31.48,31.48,31.38,31.38,8400.0,26.2726,26.2726,26.1891,26.1891,8400.0
2010-04-07 10:00:00,31.38,31.43,31.38,31.43,4400.0,26.1891,26.2309,26.1891,26.2309,4400.0
2010-04-07 10:05:00,31.43,31.44,31.42,31.42,4600.0,26.2309,26.2392,26.2225,26.2225,4600.0
2010-04-07 10:10:00,31.42,31.43,31.41,31.42,4200.0,26.2225,26.2309,26.2142,26.2225,4200.0
2010-04-07 10:15:00,31.43,31.43,31.42,31.43,5400.0,26.2309,26.2309,26.2225,26.2309,5400.0
2010-04-07 10:20:00,31.43,31.43,31.36,31.37,7600.0,26.2309,26.2309,26.1725,26.1808,7600.0
2010-04-07 10:25:00,31.37,31.37,31.35,31.36,5400.0,26.1808,26.1808,26.1641,26.1725,5400.0
2010-04-07 10:30:00,31.36,31.41,31.36,31.36,10800.0,26.1725,26.2142,26.1725,26.1725,10800.0
2010-04-07 10:35:00,31.37,31.37,31.35,31.35,5200.0,26.1808,26.1808,26.1641,26.1641,5200.0
2010-04-07 10:40:00,31.36,31.36,31.31,31.36,16000.0,26.1725,26.1725,26.1307,26.1725,16000.0
2010-04-07 10:45:00,31.36,31.36,31.31,31.31,7200.0,26.1725,26.1725,26.1307,26.1307,7200.0
2010-04-07 10:50:00,31.32,31.33,31.32,31.33,3800.0,26.1391,26.1474,26.1391,26.1474,3800.0
2010-04-07 10:55:00,31.33,31.35,31.33,31.35,2000.0,26.1474,26.1641,26.1474,26.1641,2000.0
2010-04-07 11:00:00,31.36,31.37,31.33,31.36,7800.0,26.1725,26.1808,26.1474,26.1725,7800.0
2010-04-07 11:05:00,31.37,31.37,31.34,31.37,3800.0,26.1808,26.1808,26.1558,26.1808,3800.0
2010-04-07 11:10:00,31.38,31.38,31.36,31.38,6800.0,26.1891,26.1891,26.1725,26.1891,6800.0
2010-04-07 11:15:00,31.4,31.41,31.38,31.41,8200.0,26.2058,26.2142,26.1891,26.2142,8200.0
2010-04-07 11:20:00,31.4,31.41,31.39,31.4,1800.0,26.2058,26.2142,26.1975,26.2058,1800.0
2010-04-07 11:25:00,31.4,31.4,31.38,31.38,2800.0,26.2058,26.2058,26.1891,26.1891,2800.0
2010-04-07 11:30:00,31.38,31.38,31.35,31.35,4600.0,26.1891,26.1891,26.1641,26.1641,4600.0
2010-04-07 11:35:00,31.35,31.38,31.35,31.36,8400.0,26.1641,26.1891,26.1641,26.1725,8400.0
2010-04-07 11:40:00,31.37,31.37,31.33,31.33,4200.0,26.1808,26.1808,26.1474,26.1474,4200.0
2010-04-07 11:45:00,31.33,31.33,31.32,31.33,7200.0,26.1474,26.1474,26.1391,26.1474,7200.0
2010-04-07 11:50:00,31.34,31.35,31.34,31.34,1600.0,26.1558,26.1641,26.1558,26.1558,1600.0
2010-04-07 11:55:00,31.34,31.35,31.34,31.34,1600.0,26.1558,26.1641,26.1558,26.1558,1600.0
2010-04-07 12:00:00,31.34,31.37,31.34,31.36,3000.0,26.1558,26.1808,26.1558,26.1725,3000.0
2010-04-07 12:05:00,31.36,31.42,31.35,31.42,11800.0,26.1725,26.2225,26.1641,26.2225,11800.0
2010-04-07 12:10:00,31.42,31.42,31.42,31.42,6600.0,26.2225,26.2225,26.2225,26.2225,6600.0
2010-04-07 12:15:00,31.42,31.43,31.42,31.42,7800.0,26.2225,26.2309,26.2225,26.2225,7800.0
2010-04-07 12:20:00,31.42,31.43,31.42,31.42,3400.0,26.2225,26.2309,26.2225,26.2225,3400.0
2010-04-07 12:25:00,31.42,31.43,31.42,31.42,4800.0,26.2225,26.2309,26.2225,26.2225,4800.0
2010-04-07 12:30:00,31.41,31.41,31.39,31.39,1200.0,26.2142,26.2142,26.1975,26.1975,1200.0
2010-04-07 12:35:00,31.4,31.4,31.39,31.39,1600.0,26.2058,26.2058,26.1975,26.1975,1600.0
2010-04-07 12:40:00,31.39,31.39,31.36,31.36,3600.0,26.1975,26.1975,26.1725,26.1725,3600.0
2010-04-07 12:45:00,31.37,31.38,31.37,31.37,2200.0,26.1808,26.1891,26.1808,26.1808,2200.0
2010-04-07 12:50:00,31.37,31.37,31.36,31.37,600.0,26.1808,26.1808,26.1725,26.1808,600.0
2010-04-07 12:55:00,31.38,31.38,31.38,31.38,400.0,26.1891,26.1891,26.1891,26.1891,400.0
2010-04-07 13:00:00,31.39,31.42,31.38,31.42,4200.0,26.1975,26.2225,26.1891,26.2225,4200.0
2010-04-07 13:05:00,31.4,31.41,31.39,31.39,2000.0,26.2058,26.2142,26.1975,26.1975,2000.0
2010-04-07 13:10:00,31.4,31.43,31.4,31.43,2200.0,26.2058,26.2309,26.2058,26.2309,2200.0
2010-04-07 13:15:00,31.43,31.43,31.42,31.42,1600.0,26.2309,26.2309,26.2225,26.2225,1600.0
2010-04-07 13:20:00,31.43,31.45,31.43,31.45,2200.0,26.2309,26.2476,26.2309,26.2476,2200.0
2010-04-07 13:25:00,31.44,31.44,31.39,31.4,8400.0,26.2392,26.2392,26.1975,26.2058,8400.0
2010-04-07 13:30:00,31.41,31.41,31.39,31.4,4400.0,26.2142,26.2142,26.1975,26.2058,4400.0
2010-04-07 13:35:00,31.4,31.4,31.39,31.4,1800.0,26.2058,26.2058,26.1975,26.2058,1800.0
2010-04-07 13:40:00,31.4,31.4,31.36,31.36,5800.0,26.2058,26.2058,26.1725,26.1725,5800.0
2010-04-07 13:45:00,31.36,31.36,31.35,31.35,3000.0,26.1725,26.1725,26.1641,26.1641,3000.0
2010-04-07 13:50:00,31.36,31.36,31.36,31.36,400.0,26.1725,26.1725,26.1725,26.1725,400.0
2010-04-07 13:55:00,31.36,31.36,31.34,31.35,3400.0,26.1725,26.1725,26.1558,26.1641,3400.0
2010-04-07 14:00:00,31.37,31.39,31.37,31.39,1600.0,26.1808,26.1975,26.1808,26.1975,1600.0
2010-04-07 14:05:00,31.37,31.38,31.36,31.38,3600.0,26.1808,26.1891,26.1725,26.1891,3600.0
2010-04-07 14:10:00,31.38,31.39,31.38,31.39,2000.0,26.1891,26.1975,26.1891,26.1975,2000.0
2010-04-07 14:15:00,31.39,31.39,31.31,31.31,6800.0,26.1975,26.1975,26.1307,26.1307,6800.0
2010-04-07 14:20:00,31.32,31.32,31.28,31.3,7600.0,26.1391,26.1391,26.1057,26.1224,7600.0
2010-04-07 14:25:00,31.3,31.3,31.25,31.26,7000.0,26.1224,26.1224,26.0806,26.089,7000.0
2010-04-07 14:30:00,31.25,31.25,31.21,31.21,14400.0,26.0806,26.0806,26.0473,26.0473,14400.0
2010-04-07 14:35:00,31.22,31.23,31.21,31.22,5400.0,26.0556,26.064,26.0473,26.0556,5400.0
2010-04-07 14:40:00,31.22,31.23,31.21,31.23,27000.0,26.0556,26.064,26.0473,26.064,27000.0
2010-04-07 14:45:00,31.23,31.24,31.21,31.21,30600.0,26.064,26.0723,26.0473,26.0473,30600.0
2010-04-07 14:50:00,31.21,31.23,31.18,31.21,11600.0,26.0473,26.064,26.0222,26.0473,11600.0
2010-04-07 14:55:00,31.21,31.21,31.16,31.18,7800.0,26.0473,26.0473,26.0055,26.0222,7800.0
2010-04-07 15:00:00,31.19,31.2,31.16,31.18,7600.0,26.0306,26.0389,26.0055,26.0222,7600.0
2010-04-07 15:05:00,31.18,31.18,31.13,31.14,27600.0,26.0222,26.0222,25.9805,25.9888,27600.0
2010-04-07 15:10:00,31.13,31.14,31.11,31.11,14000.0,25.9805,25.9888,25.9638,25.9638,14000.0
2010-04-07 15:15:00,31.11,31.14,31.1,31.13,13400.0,25.9638,25.9888,25.9555,25.9805,13400.0
2010-04-07 15:20:00,31.13,31.17,31.11,31.17,12200.0,25.9805,26.0139,25.9638,26.0139,12200.0
2010-04-07 15:25:00,31.16,31.18,31.14,31.15,17400.0,26.0055,26.0222,25.9888,25.9972,17400.0
2010-04-07 15:30:00,31.14,31.16,31.14,31.15,17200.0,25.9888,26.0055,25.9888,25.9972,17200.0
2010-04-07 15:35:00,31.14,31.22,31.14,31.18,31800.0,25.9888,26.0556,25.9888,26.0222,31800.0
2010-04-07 15:40:00,31.18,31.2,31.18,31.2,14800.0,26.0222,26.0389,26.0222,26.0389,14800.0
2010-04-07 15:45:00,31.2,31.28,31.2,31.27,60800.0,26.0389,26.1057,26.0389,26.0973,60800.0
2010-04-07 15:50:00,31.28,31.33,31.27,31.3,38200.0,26.1057,26.1474,26.0973,26.1224,38200.0
2010-04-07 15:55:00,31.29,31.33,31.28,31.32,59800.0,26.114,26.1474,26.1057,26.1391,59800.0
2010-04-08 09:30:00,31.19,31.4,31.19,31.28,30400.0,26.0306,26.2058,26.0306,26.1057,30400.0
2010-04-08 09:35:00,31.29,31.29,31.12,31.18,9000.0,26.114,26.114,25.9722,26.0222,9000.0
2010-04-08 09:40:00,31.12,31.12,30.97,30.97,8800.0,25.9722,25.9722,25.847,25.847,8800.0
2010-04-08 09:45:00,30.97,31.0,30.97,30.97,6200.0,25.847,25.872,25.847,25.847,6200.0
2010-04-08 09:50:00,30.98,31.03,30.96,31.01,6600.0,25.8553,25.897,25.8386,25.8803,6600.0
2010-04-08 09:55:00,31.02,31.05,31.0,31.04,4200.0,25.8887,25.9137,25.872,25.9054,4200.0
2010-04-08 10:00:00,31.04,31.05,30.98,30.98,10600.0,25.9054,25.9137,25.8553,25.8553,10600.0
2010-04-08 10:05:00,30.98,30.98,30.92,30.93,4800.0,25.8553,25.8553,25.8052,25.8136,4800.0
2010-04-08 10:10:00,30.92,30.95,30.92,30.93,11800.0,25.8052,25.8303,25.8052,25.8136,11800.0
2010-04-08 10:15:00,30.92,30.93,30.84,30.86,42800.0,25.8052,25.8136,25.7385,25.7552,42800.0
2010-04-08 10:20:00,30.86,30.88,30.83,30.86,11600.0,25.7552,25.7719,25.7301,25.7552,11600.0
2010-04-08 10:25:00,30.86,30.91,30.86,30.9,9400.0,25.7552,25.7969,25.7552,25.7885,9400.0
2010-04-08 10:30:00,30.86,30.89,30.86,30.86,6600.0,25.7552,25.7802,25.7552,25.7552,6600.0
2010-04-08 10:35:00,30.84,30.85,30.81,30.81,10800.0,25.7385,25.7468,25.7134,25.7134,10800.0
2010-04-08 10:40:00,30.82,30.82,30.77,30.77,15600.0,25.7218,25.7218,25.68,25.68,15600.0
2010-04-08 10:45:00,30.78,30.78,30.73,30.75,13000.0,25.6884,25.6884,25.6467,25.6634,13000.0
2010-04-08 10:50:00,30.75,30.75,30.68,30.7,12800.0,25.6634,25.6634,25.6049,25.6216,12800.0
2010-04-08 10:55:00,30.71,30.73,30.68,30.7,14000.0,25.63,25.6467,25.6049,25.6216,14000.0
2010-04-08 11:00:00,30.7,30.76,30.7,30.75,14800.0,25.6216,25.6717,25.6216,25.6634,14800.0
2010-04-08 11:05:00,30.77,30.77,30.75,30.77,5800.0,25.68,25.68,25.6634,25.68,5800.0
2010-04-08 11:10:00,30.76,30.76,30.72,30.75,47000.0,25.6717,25.6717,25.6383,25.6634,47000.0
2010-04-08 11:15:00,30.75,30.75,30.71,30.71,10000.0,25.6634,25.6634,25.63,25.63,10000.0
2010-04-08 11:20:00,30.71,30.71,30.68,30.7,8800.0,25.63,25.63,25.6049,25.6216,8800.0
2010-04-08 11:25:00,30.7,30.7,30.68,30.68,4400.0,25.6216,25.6216,25.6049,25.6049,4400.0
2010-04-08 11:30:00,30.68,30.69,30.68,30.69,8000.0,25.6049,25.6133,25.6049,25.6133,8000.0
2010-04-08 11:35:00,30.69,30.69,30.66,30.66,16000.0,25.6133,25.6133,25.5882,25.5882,16000.0
2010-04-08 11:40:00,30.67,30.68,30.66,30.67,11000.0,25.5966,25.6049,25.5882,25.5966,11000.0
2010-04-08 11:45:00,30.68,30.68,30.67,30.67,8800.0,25.6049,25.6049,25.5966,25.5966,8800.0
2010-04-08 11:50:00,30.67,30.68,30.67,30.68,8400.0,25.5966,25.6049,25.5966,25.6049,8400.0
2010-04-08 11:55:00,30.68,30.68,30.66,30.67,6400.0,25.6049,25.6049,25.5882,25.5966,6400.0
2010-04-08 12:00:00,30.68,30.72,30.68,30.72,4800.0,25.6049,25.6383,25.6049,25.6383,4800.0
2010-04-08 12:05:00,30.73,30.75,30.73,30.75,4200.0,25.6467,25.6634,25.6467,25.6634,4200.0
2010-04-08 12:10:00,30.74,30.76,30.73,30.75,10200.0,25.655,25.6717,25.6467,25.6634,10200.0
2010-04-08 12:15:00,30.75,30.75,30.74,30.74,9600.0,25.6634,25.6634,25.655,25.655,9600.0
2010-04-08 12:20:00,30.75,30.76,30.73,30.74,8200.0,25.6634,25.6717,25.6467,25.655,8200.0
2010-04-08 12:25:00,30.74,30.75,30.72,30.72,9200.0,25.655,25.6634,25.6383,25.6383,9200.0
2010-04-08 12:30:00,30.72,30.73,30.68,30.68,20400.0,25.6383,25.6467,25.6049,25.6049,20400.0
2010-04-08 12:35:00,30.68,30.71,30.68,30.7,2600.0,25.6049,25.63,25.6049,25.6216,2600.0
2010-04-08 12:40:00,30.71,30.71,30.67,30.68,10600.0,25.63,25.63,25.5966,25.6049,10600.0
2010-04-08 12:45:00,30.68,30.71,30.68,30.68,8200.0,25.6049,25.63,25.6049,25.6049,8200.0
2010-04-08 12:50:00,30.68,30.68,30.66,30.66,17000.0,25.6049,25.6049,25.5882,25.5882,17000.0
2010-04-08 12:55:00,30.67,30.68,30.66,30.68,9600.0,25.5966,25.6049,25.5882,25.6049,9600.0
2010-04-08 13:00:00,30.68,30.68,30.55,30.55,84600.0,25.6049,25.6049,25.4964,25.4964,84600.0
2010-04-08 13:05:00,30.55,30.56,30.45,30.45,86000.0,25.4964,25.5048,25.413,25.413,86000.0
2010-04-08 13:10:00,30.45,30.45,30.38,30.43,59200.0,25.413,25.413,25.3546,25.3963,59200.0
2010-04-08 13:15:00,30.43,30.44,30.39,30.43,36400.0,25.3963,25.4046,25.3629,25.3963,36400.0
2010-04-08 13:20:00,30.44,30.5,30.44,30.5,13400.0,25.4046,25.4547,25.4046,25.4547,13400.0
2010-04-08 13:25:00,30.49,30.53,30.49,30.52,23000.0,25.4464,25.4797,25.4464,25.4714,23000.0
2010-04-08 13:30:00,30.53,30.59,30.53,30.56,31000.0,25.4797,25.5298,25.4797,25.5048,31000.0
2010-04-08 13:35:00,30.56,30.6,30.56,30.6,5800.0,25.5048,25.5382,25.5048,25.5382,5800.0
2010-04-08 13:40:00,30.6,30.62,30.57,30.61,13600.0,25.5382,25.5549,25.5131,25.5465,13600.0
2010-04-08 13:45:00,30.61,30.65,30.61,30.62,22200.0,25.5465,25.5799,25.5465,25.5549,22200.0
2010-04-08 13:50:00,30.61,30.64,30.6,30.61,21400.0,25.5465,25.5716,25.5382,25.5465,21400.0
2010-04-08 13:55:00,30.63,30.64,30.62,30.64,15000.0,25.5632,25.5716,25.5549,25.5716,15000.0
2010-04-08 14:00:00,30.63,30.64,30.6,30.61,49200.0,25.5632,25.5716,25.5382,25.5465,49200.0
2010-04-08 14:05:00,30.61,30.61,30.59,30.6,20600.0,25.5465,25.5465,25.5298,25.5382,20600.0
2010-04-08 14:10:00,30.6,30.61,30.6,30.61,21600.0,25.5382,25.5465,25.5382,25.5465,21600.0
2010-04-08 14:15:00,30.61,30.61,30.6,30.6,41200.0,25.5465,25.5465,25.5382,25.5382,41200.0
2010-04-08 14:20:00,30.61,30.61,30.53,30.54,42400.0,25.5465,25.5465,25.4797,25.4881,42400.0
2010-04-08 14:25:00,30.54,30.61,30.54,30.6,34800.0,25.4881,25.5465,25.4881,25.5382,34800.0
2010-04-08 14:30:00,30.6,30.61,30.6,30.61,41400.0,25.5382,25.5465,25.5382,25.5465,41400.0
2010-04-08 14:35:00,30.61,30.63,30.61,30.62,17600.0,25.5465,25.5632,25.5465,25.5549,17600.0
2010-04-08 14:40:00,30.62,30.63,30.61,30.61,22400.0,25.5549,25.5632,25.5465,25.5465,22400.0
2010-04-08 14:45:00,30.63,30.64,30.63,30.63,23000.0,25.5632,25.5716,25.5632,25.5632,23000.0
2010-04-08 14:50:00,30.63,30.65,30.62,30.63,22400.0,25.5632,25.5799,25.5549,25.5632,22400.0
2010-04-08 14:55:00,30.63,30.67,30.63,30.66,18200.0,25.5632,25.5966,25.5632,25.5882,18200.0
2010-04-08 15:00:00,30.67,30.7,30.67,30.7,36000.0,25.5966,25.6216,25.5966,25.6216,36000.0
2010-04-08 15:05:00,30.7,30.7,30.66,30.69,39600.0,25.6216,25.6216,25.5882,25.6133,39600.0
2010-04-08 15:10:00,30.69,30.71,30.69,30.7,13000.0,25.6133,25.63,25.6133,25.6216,13000.0
2010-04-08 15:15:00,30.7,30.74,30.69,30.74,15800.0,25.6216,25.655,25.6133,25.655,15800.0
2010-04-08 15:20:00,30.74,30.74,30.72,30.73,19600.0,25.655,25.655,25.6383,25.6467,19600.0
2010-04-08 15:25:00,30.73,30.74,30.65,30.65,36400.0,25.6467,25.655,25.5799,25.5799,36400.0
2010-04-08 15:30:00,30.65,30.68,30.64,30.66,59000.0,25.5799,25.6049,25.5716,25.5882,59000.0
2010-04-08 15:35:00,30.66,30.66,30.65,30.65,26800.0,25.5882,25.5882,25.5799,25.5799,26800.0
2010-04-08 15:40:00,30.65,30.65,30.65,30.65,19600.0,25.5799,25.5799,25.5799,25.5799,19600.0
2010-04-08 15:45:00,30.65,30.69,30.65,30.66,86200.0,25.5799,25.6133,25.5799,25.5882,86200.0
2010-04-08 15:50:00,30.66,30.7,30.66,30.68,73600.0,25.5882,25.6216,25.5882,25.6049,73600.0
2010-04-08 15:55:00,30.68,30.7,30.65,30.67,81000.0,25.6049,25.6216,25.5799,25.5966,81000.0
2010-04-09 09:30:00,30.63,30.73,30.6,30.6,19600.0,25.5632,25.6467,25.5382,25.5382,19600.0
2010-04-09 09:35:00,30.61,30.64,30.57,30.61,19200.0,25.5465,25.5716,25.5131,25.5465,19200.0
2010-04-09 09:40:00,30.65,30.68,30.62,30.66,45400.0,25.5799,25.6049,25.5549,25.5882,45400.0
2010-04-09 09:45:00,30.65,30.75,30.65,30.7,20600.0,25.5799,25.6634,25.5799,25.6216,20600.0
2010-04-09 09:50:00,30.7,30.71,30.65,30.66,21600.0,25.6216,25.63,25.5799,25.5882,21600.0
2010-04-09 09:55:00,30.67,30.73,30.67,30.69,26200.0,25.5966,25.6467,25.5966,25.6133,26200.0
2010-04-09 10:00:00,30.7,30.73,30.7,30.71,13200.0,25.6216,25.6467,25.6216,25.63,13200.0
2010-04-09 10:05:00,30.71,30.74,30.71,30.74,15400.0,25.63,25.655,25.63,25.655,15400.0
2010-04-09 10:10:00,30.73,30.74,30.71,30.71,11200.0,25.6467,25.655,25.63,25.63,11200.0
2010-04-09 10:15:00,30.72,30.72,30.71,30.71,13800.0,25.6383,25.6383,25.63,25.63,13800.0
2010-04-09 10:20:00,30.71,30.73,30.67,30.69,20200.0,25.63,25.6467,25.5966,25.6133,20200.0
2010-04-09 10:25:00,30.72,30.73,30.66,30.72,8600.0,25.6383,25.6467,25.5882,25.6383,8600.0
2010-04-09 10:30:00,30.69,30.74,30.68,30.72,7800.0,25.6133,25.655,25.6049,25.6383,7800.0
2010-04-09 10:35:00,30.73,30.74,30.72,30.74,4600.0,25.6467,25.655,25.6383,25.655,4600.0
2010-04-09 10:40:00,30.74,30.74,30.73,30.74,7400.0,25.655,25.655,25.6467,25.655,7400.0
2010-04-09 10:45:00,30.74,30.74,30.73,30.74,10600.0,25.655,25.655,25.6467,25.655,10600.0
2010-04-09 10:50:00,30.74,30.74,30.74,30.74,9200.0,25.655,25.655,25.655,25.655,9200.0
2010-04-09 10:55:00,30.74,30.74,30.7,30.72,8200.0,25.655,25.655,25.6216,25.6383,8200.0
2010-04-09 11:00:00,30.72,30.75,30.72,30.74,7800.0,25.6383,25.6634,25.6383,25.655,7800.0
2010-04-09 11:05:00,30.74,30.74,30.73,30.73,3800.0,25.655,25.655,25.6467,25.6467,3800.0
2010-04-09 11:10:00,30.74,30.75,30.74,30.75,16000.0,25.655,25.6634,25.655,25.6634,16000.0
2010-04-09 11:15:00,30.75,30.75,30.74,30.74,3400.0,25.6634,25.6634,25.655,25.655,3400.0
2010-04-09 11:20:00,30.74,30.75,30.74,30.75,17200.0,25.655,25.6634,25.655,25.6634,17200.0
2010-04-09 11:25:00,30.75,30.75,30.74,30.75,9200.0,25.6634,25.6634,25.655,25.6634,9200.0
2010-04-09 11:30:00,30.75,30.75,30.75,30.75,7800.0,25.6634,25.6634,25.6634,25.6634,7800.0
2010-04-09 11:35:00,30.75,30.75,30.75,30.75,8400.0,25.6634,25.6634,25.6634,25.6634,8400.0
2010-04-09 11:40:00,30.75,30.75,30.74,30.74,3400.0,25.6634,25.6634,25.655,25.655,3400.0
2010-04-09 11:45:00,30.74,30.75,30.74,30.75,8200.0,25.655,25.6634,25.655,25.6634,8200.0
2010-04-09 11:50:00,30.75,30.75,30.75,30.75,2000.0,25.6634,25.6634,25.6634,25.6634,2000.0
2010-04-09 11:55:00,30.75,30.75,30.74,30.75,3400.0,25.6634,25.6634,25.655,25.6634,3400.0
2010-04-09 12:00:00,30.75,30.75,30.75,30.75,4800.0,25.6634,25.6634,25.6634,25.6634,4800.0
2010-04-09 12:05:00,30.75,30.75,30.74,30.74,5600.0,25.6634,25.6634,25.655,25.655,5600.0
2010-04-09 12:10:00,30.74,30.76,30.73,30.76,4600.0,25.655,25.6717,25.6467,25.6717,4600.0
2010-04-09 12:15:00,30.76,30.76,30.76,30.76,2200.0,25.6717,25.6717,25.6717,25.6717,2200.0
2010-04-09 12:20:00,30.76,30.78,30.76,30.78,8600.0,25.6717,25.6884,25.6717,25.6884,8600.0
2010-04-09 12:25:00,30.78,30.8,30.78,30.8,6400.0,25.6884,25.7051,25.6884,25.7051,6400.0
2010-04-09 12:30:00,30.8,30.8,30.8,30.8,2800.0,25.7051,25.7051,25.7051,25.7051,2800.0
2010-04-09 12:35:00,30.8,30.8,30.78,30.78,6400.0,25.7051,25.7051,25.6884,25.6884,6400.0
2010-04-09 12:40:00,30.77,30.78,30.77,30.77,2600.0,25.68,25.6884,25.68,25.68,2600.0
2010-04-09 12:45:00,30.77,30.77,30.68,30.68,8800.0,25.68,25.68,25.6049,25.6049,8800.0
2010-04-09 12:50:00,30.68,30.71,30.68,30.71,4600.0,25.6049,25.63,25.6049,25.63,4600.0
2010-04-09 12:55:00,30.71,30.71,30.68,30.68,6600.0,25.63,25.63,25.6049,25.6049,6600.0
2010-04-09 13:00:00,30.68,30.7,30.68,30.68,10400.0,25.6049,25.6216,25.6049,25.6049,10400.0
2010-04-09 13:05:00,30.68,30.7,30.68,30.68,1800.0,25.6049,25.6216,25.6049,25.6049,1800.0
2010-04-09 13:10:00,30.69,30.69,30.64,30.67,30800.0,25.6133,25.6133,25.5716,25.5966,30800.0
2010-04-09 13:15:00,30.66,30.67,30.63,30.67,31200.0,25.5882,25.5966,25.5632,25.5966,31200.0
2010-04-09 13:20:00,30.68,30.7,30.66,30.7,20000.0,25.6049,25.6216,25.5882,25.6216,20000.0
2010-04-09 13:25:00,30.7,30.7,30.68,30.68,3600.0,25.6216,25.6216,25.6049,25.6049,3600.0
2010-04-09 13:30:00,30.68,30.68,30.68,30.68,2600.0,25.6049,25.6049,25.6049,25.6049,2600.0
2010-04-09 13:35:00,30.68,30.68,30.68,30.68,3800.0,25.6049,25.6049,25.6049,25.6049,3800.0
2010-04-09 13:40:00,30.67,30.68,30.67,30.68,5400.0,25.5966,25.6049,25.5966,25.6049,5400.0
2010-04-09 13:45:00,30.68,30.68,30.67,30.68,3800.0,25.6049,25.6049,25.5966,25.6049,3800.0
2010-04-09 13:50:00,30.68,30.69,30.68,30.69,2200.0,25.6049,25.6133,25.6049,25.6133,2200.0
2010-04-09 13:55:00,30.7,30.72,30.68,30.68,7400.0,25.6216,25.6383,25.6049,25.6049,7400.0
2010-04-09 14:00:00,30.67,30.7,30.64,30.7,5800.0,25.5966,25.6216,25.5716,25.6216,5800.0
2010-04-09 14:05:00,30.7,30.72,30.7,30.71,3000.0,25.6216,25.6383,25.6216,25.63,3000.0
2010-04-09 14:10:00,30.71,30.71,30.7,30.7,1800.0,25.63,25.63,25.6216,25.6216,1800.0
2010-04-09 14:15:00,30.7,30.73,30.7,30.71,3800.0,25.6216,25.6467,25.6216,25.63,3800.0
2010-04-09 14:20:00,30.71,30.72,30.71,30.71,4400.0,25.63,25.6383,25.63,25.63,4400.0
2010-04-09 14:25:00,30.72,30.73,30.72,30.72,17000.0,25.6383,25.6467,25.6383,25.6383,17000.0
2010-04-09 14:30:00,30.72,30.73,30.72,30.73,2000.0,25.6383,25.6467,25.6383,25.6467,2000.0
2010-04-09 14:35:00,30.74,30.74,30.72,30.74,9600.0,25.655,25.655,25.6383,25.655,9600.0
2010-04-09 14:40:00,30.74,30.74,30.73,30.73,4600.0,25.655,25.655,25.6467,25.6467,4600.0
2010-04-09 14:45:00,30.73,30.74,30.71,30.72,31800.0,25.6467,25.655,25.63,25.6383,31800.0
2010-04-09 14:50:00,30.72,30.73,30.72,30.72,18200.0,25.6383,25.6467,25.6383,25.6383,18200.0
2010-04-09 14:55:00,30.72,30.72,30.72,30.72,5600.0,25.6383,25.6383,25.6383,25.6383,5600.0
2010-04-09 15:00:00,30.72,30.73,30.72,30.72,6800.0,25.6383,25.6467,25.6383,25.6383,6800.0
2010-04-09 15:05:00,30.72,30.73,30.72,30.73,3800.0,25.6383,25.6467,25.6383,25.6467,3800.0
2010-04-09 15:10:00,30.72,30.73,30.72,30.73,8400.0,25.6383,25.6467,25.6383,25.6467,8400.0
2010-04-09 15:15:00,30.72,30.73,30.72,30.73,5400.0,25.6383,25.6467,25.6383,25.6467,5400.0
2010-04-09 15:20:00,30.73,30.73,30.72,30.73,10400.0,25.6467,25.6467,25.6383,25.6467,10400.0
2010-04-09 15:25:00,30.73,30.78,30.73,30.78,16000.0,25.6467,25.6884,25.6467,25.6884,16000.0
2010-04-09 15:30:00,30.79,30.81,30.77,30.81,22000.0,25.6967,25.7134,25.68,25.7134,22000.0
2010-04-09 15:35:00,30.81,30.81,30.78,30.78,13600.0,25.7134,25.7134,25.6884,25.6884,13600.0
2010-04-09 15:40:00,30.78,30.81,30.78,30.78,35200.0,25.6884,25.7134,25.6884,25.6884,35200.0
2010-04-09 15:45:00,30.78,30.79,30.76,30.78,70200.0,25.6884,25.6967,25.6717,25.6884,70200.0
2010-04-09 15:50:00,30.79,30.8,30.78,30.8,14800.0,25.6967,25.7051,25.6884,25.7051,14800.0
2010-04-09 15:55:00,30.8,30.8,30.78,30.79,45200.0,25.7051,25.7051,25.6884,25.6967,45200.0
2010-04-12 09:30:00,30.88,30.88,30.86,30.88,41000.0,25.7719,25.7719,25.7552,25.7719,41000.0
2010-04-12 09:35:00,30.88,30.93,30.88,30.93,8600.0,25.7719,25.8136,25.7719,25.8136,8600.0
2010-04-12 09:40:00,30.93,30.93,30.9,30.91,5000.0,25.8136,25.8136,25.7885,25.7969,5000.0
2010-04-12 09:45:00,30.91,30.91,30.87,30.88,12400.0,25.7969,25.7969,25.7635,25.7719,12400.0
2010-04-12 09:50:00,30.88,30.88,30.8,30.8,5000.0,25.7719,25.7719,25.7051,25.7051,5000.0
2010-04-12 09:55:00,30.81,30.81,30.79,30.81,1800.0,25.7134,25.7134,25.6967,25.7134,1800.0
2010-04-12 10:00:00,30.8,30.88,30.79,30.88,10800.0,25.7051,25.7719,25.6967,25.7719,10800.0
2010-04-12 10:05:00,30.88,30.88,30.86,30.86,7800.0,25.7719,25.7719,25.7552,25.7552,7800.0
2010-04-12 10:10:00,30.86,30.88,30.85,30.88,23200.0,25.7552,25.7719,25.7468,25.7719,23200.0
2010-04-12 10:15:00,30.88,30.88,30.86,30.87,7200.0,25.7719,25.7719,25.7552,25.7635,7200.0
2010-04-12 10:20:00,30.88,30.88,30.87,30.88,4400.0,25.7719,25.7719,25.7635,25.7719,4400.0
2010-04-12 10:25:00,30.88,30.89,30.86,30.87,5000.0,25.7719,25.7802,25.7552,25.7635,5000.0
2010-04-12 10:30:00,30.87,30.88,30.86,30.86,6000.0,25.7635,25.7719,25.7552,25.7552,6000.0
2010-04-12 10:35:00,30.85,30.85,30.8,30.82,4000.0,25.7468,25.7468,25.7051,25.7218,4000.0
2010-04-12 10:40:00,30.82,30.88,30.82,30.88,7800.0,25.7218,25.7719,25.7218,25.7719,7800.0
2010-04-12 10:45:00,30.88,30.88,30.86,30.86,3800.0,25.7719,25.7719,25.7552,25.7552,3800.0
2010-04-12 10:50:00,30.88,30.88,30.86,30.86,1600.0,25.7719,25.7719,25.7552,25.7552,1600.0
2010-04-12 10:55:00,30.86,30.88,30.86,30.86,6200.0,25.7552,25.7719,25.7552,25.7552,6200.0
2010-04-12 11:00:00,30.88,30.88,30.86,30.86,2400.0,25.7719,25.7719,25.7552,25.7552,2400.0
2010-04-12 11:05:00,30.86,30.86,30.85,30.86,8000.0,25.7552,25.7552,25.7468,25.7552,8000.0
2010-04-12 11:10:00,30.86,30.86,30.83,30.83,2600.0,25.7552,25.7552,25.7301,25.7301,2600.0
2010-04-12 11:15:00,30.84,30.84,30.81,30.82,4400.0,25.7385,25.7385,25.7134,25.7218,4400.0
2010-04-12 11:20:00,30.83,30.86,30.83,30.86,3800.0,25.7301,25.7552,25.7301,25.7552,3800.0
2010-04-12 11:25:00,30.86,30.86,30.85,30.85,2000.0,25.7552,25.7552,25.7468,25.7468,2000.0
2010-04-12 11:30:00,30.85,30.88,30.85,30.88,4200.0,25.7468,25.7719,25.7468,25.7719,4200.0
2010-04-12 11:35:00,30.88,30.9,30.87,30.87,5000.0,25.7719,25.7885,25.7635,25.7635,5000.0
2010-04-12 11:40:00,30.88,30.89,30.88,30.88,2600.0,25.7719,25.7802,25.7719,25.7719,2600.0
2010-04-12 11:45:00,30.88,30.88,30.83,30.84,2600.0,25.7719,25.7719,25.7301,25.7385,2600.0
2010-04-12 11:50:00,30.83,30.85,30.83,30.85,3800.0,25.7301,25.7468,25.7301,25.7468,3800.0
2010-04-12 11:55:00,30.84,30.85,30.84,30.84,1200.0,25.7385,25.7468,25.7385,25.7385,1200.0
2010-04-12 12:00:00,30.86,30.87,30.85,30.87,4600.0,25.7552,25.7635,25.7468,25.7635,4600.0
2010-04-12 12:05:00,30.86,30.87,30.86,30.86,4800.0,25.7552,25.7635,25.7552,25.7552,4800.0
2010-04-12 12:10:00,30.86,30.86,30.86,30.86,200.0,25.7552,25.7552,25.7552,25.7552,200.0
2010-04-12 12:15:00,30.86,30.87,30.86,30.87,4000.0,25.7552,25.7635,25.7552,25.7635,4000.0
2010-04-12 12:20:00,30.88,30.88,30.86,30.88,3800.0,25.7719,25.7719,25.7552,25.7719,3800.0
2010-04-12 12:25:00,30.87,30.88,30.87,30.88,2600.0,25.7635,25.7719,25.7635,25.7719,2600.0
2010-04-12 12:30:00,30.88,30.88,30.87,30.87,13600.0,25.7719,25.7719,25.7635,25.7635,13600.0
2010-04-12 12:35:00,30.87,30.87,30.86,30.87,800.0,25.7635,25.7635,25.7552,25.7635,800.0
2010-04-12 12:40:00,30.87,30.87,30.87,30.87,2600.0,25.7635,25.7635,25.7635,25.7635,2600.0
2010-04-12 12:45:00,30.87,30.88,30.86,30.88,3000.0,25.7635,25.7719,25.7552,25.7719,3000.0
2010-04-12 12:50:00,30.87,30.88,30.87,30.88,8200.0,25.7635,25.7719,25.7635,25.7719,8200.0
2010-04-12 12:55:00,30.88,30.88,30.86,30.88,5200.0,25.7719,25.7719,25.7552,25.7719,5200.0
2010-04-12 13:00:00,30.86,30.88,30.86,30.88,5800.0,25.7552,25.7719,25.7552,25.7719,5800.0
2010-04-12 13:05:00,30.89,30.89,30.87,30.87,6600.0,25.7802,25.7802,25.7635,25.7635,6600.0
2010-04-12 13:10:00,30.86,30.88,30.86,30.88,4200.0,25.7552,25.7719,25.7552,25.7719,4200.0
2010-04-12 13:15:00,30.88,30.88,30.87,30.87,3600.0,25.7719,25.7719,25.7635,25.7635,3600.0
2010-04-12 13:20:00,30.87,30.88,30.86,30.88,3000.0,25.7635,25.7719,25.7552,25.7719,3000.0
2010-04-12 13:25:00,30.88,30.88,30.85,30.85,3600.0,25.7719,25.7719,25.7468,25.7468,3600.0
2010-04-12 13:30:00,30.85,30.89,30.85,30.88,6400.0,25.7468,25.7802,25.7468,25.7719,6400.0
2010-04-12 13:35:00,30.88,30.88,30.88,30.88,5200.0,25.7719,25.7719,25.7719,25.7719,5200.0
2010-04-12 13:40:00,30.88,30.88,30.86,30.88,3000.0,25.7719,25.7719,25.7552,25.7719,3000.0
2010-04-12 13:45:00,30.87,30.88,30.87,30.87,5000.0,25.7635,25.7719,25.7635,25.7635,5000.0
2010-04-12 13:50:00,30.87,30.88,30.87,30.87,3200.0,25.7635,25.7719,25.7635,25.7635,3200.0
2010-04-12 13:55:00,30.87,30.88,30.87,30.87,5200.0,25.7635,25.7719,25.7635,25.7635,5200.0
2010-04-12 14:00:00,30.86,30.88,30.86,30.86,6200.0,25.7552,25.7719,25.7552,25.7552,6200.0
2010-04-12 14:05:00,30.86,30.88,30.86,30.87,4200.0,25.7552,25.7719,25.7552,25.7635,4200.0
2010-04-12 14:10:00,30.86,30.88,30.86,30.87,5800.0,25.7552,25.7719,25.7552,25.7635,5800.0
2010-04-12 14:15:00,30.88,30.88,30.87,30.87,3600.0,25.7719,25.7719,25.7635,25.7635,3600.0
2010-04-12 14:20:00,30.87,30.88,30.87,30.88,5400.0,25.7635,25.7719,25.7635,25.7719,5400.0
2010-04-12 14:25:00,30.88,30.88,30.88,30.88,2600.0,25.7719,25.7719,25.7719,25.7719,2600.0
2010-04-12 14:30:00,30.87,30.88,30.86,30.87,18000.0,25.7635,25.7719,25.7552,25.7635,18000.0
2010-04-12 14:35:00,30.87,30.87,30.86,30.87,5400.0,25.7635,25.7635,25.7552,25.7635,5400.0
2010-04-12 14:40:00,30.87,30.87,30.85,30.86,10000.0,25.7635,25.7635,25.7468,25.7552,10000.0
2010-04-12 14:45:00,30.87,30.88,30.85,30.86,5000.0,25.7635,25.7719,25.7468,25.7552,5000.0
2010-04-12 14:50:00,30.86,30.86,30.85,30.86,6200.0,25.7552,25.7552,25.7468,25.7552,6200.0
2010-04-12 14:55:00,30.86,30.86,30.85,30.85,5000.0,25.7552,25.7552,25.7468,25.7468,5000.0
2010-04-12 15:00:00,30.85,30.85,30.84,30.85,11000.0,25.7468,25.7468,25.7385,25.7468,11000.0
2010-04-12 15:05:00,30.83,30.86,30.82,30.86,6600.0,25.7301,25.7552,25.7218,25.7552,6600.0
2010-04-12 15:10:00,30.86,30.86,30.84,30.86,5200.0,25.7552,25.7552,25.7385,25.7552,5200.0
2010-04-12 15:15:00,30.86,30.86,30.84,30.85,5800.0,25.7552,25.7552,25.7385,25.7468,5800.0
2010-04-12 15:20:00,30.86,30.86,30.82,30.83,12600.0,25.7552,25.7552,25.7218,25.7301,12600.0
2010-04-12 15:25:00,30.83,30.84,30.82,30.83,5400.0,25.7301,25.7385,25.7218,25.7301,5400.0
2010-04-12 15:30:00,30.83,30.84,30.82,30.83,22000.0,25.7301,25.7385,25.7218,25.7301,22000.0
2010-04-12 15:35:00,30.83,30.85,30.82,30.83,30600.0,25.7301,25.7468,25.7218,25.7301,30600.0
2010-04-12 15:40:00,30.83,30.83,30.8,30.8,39200.0,25.7301,25.7301,25.7051,25.7051,39200.0
2010-04-12 15:45:00,30.8,30.81,30.8,30.81,44800.0,25.7051,25.7134,25.7051,25.7134,44800.0
2010-04-12 15:50:00,30.8,30.81,30.79,30.8,13400.0,25.7051,25.7134,25.6967,25.7051,13400.0
2010-04-12 15:55:00,30.8,30.81,30.79,30.8,58600.0,25.7051,25.7134,25.6967,25.7051,58600.0
2010-04-13 09:30:00,30.79,30.85,30.79,30.85,14600.0,25.6967,25.7468,25.6967,25.7468,14600.0
2010-04-13 09:35:00,30.85,30.86,30.84,30.86,13400.0,25.7468,25.7552,25.7385,25.7552,13400.0
2010-04-13 09:40:00,30.86,30.87,30.85,30.85,21400.0,25.7552,25.7635,25.7468,25.7468,21400.0
2010-04-13 09:45:00,30.85,30.86,30.83,30.83,30400.0,25.7468,25.7552,25.7301,25.7301,30400.0
2010-04-13 09:50:00,30.84,30.84,30.81,30.83,17400.0,25.7385,25.7385,25.7134,25.7301,17400.0
2010-04-13 09:55:00,30.83,30.83,30.81,30.81,8600.0,25.7301,25.7301,25.7134,25.7134,8600.0
2010-04-13 10:00:00,30.82,30.83,30.8,30.81,21000.0,25.7218,25.7301,25.7051,25.7134,21000.0
2010-04-13 10:05:00,30.8,30.81,30.78,30.8,7000.0,25.7051,25.7134,25.6884,25.7051,7000.0
2010-04-13 10:10:00,30.8,30.82,30.8,30.81,7600.0,25.7051,25.7218,25.7051,25.7134,7600.0
2010-04-13 10:15:00,30.82,30.83,30.8,30.8,5600.0,25.7218,25.7301,25.7051,25.7051,5600.0
2010-04-13 10:20:00,30.79,30.79,30.74,30.77,7200.0,25.6967,25.6967,25.655,25.68,7200.0
2010-04-13 10:25:00,30.75,30.77,30.75,30.77,400.0,25.6634,25.68,25.6634,25.68,400.0
2010-04-13 10:30:00,30.77,30.8,30.76,30.79,15000.0,25.68,25.7051,25.6717,25.6967,15000.0
2010-04-13 10:35:00,30.78,30.79,30.75,30.78,9400.0,25.6884,25.6967,25.6634,25.6884,9400.0
2010-04-13 10:40:00,30.78,30.79,30.77,30.78,13800.0,25.6884,25.6967,25.68,25.6884,13800.0
2010-04-13 10:45:00,30.78,30.78,30.77,30.77,7200.0,25.6884,25.6884,25.68,25.68,7200.0
2010-04-13 10:50:00,30.77,30.78,30.77,30.78,7800.0,25.68,25.6884,25.68,25.6884,7800.0
2010-04-13 10:55:00,30.77,30.78,30.73,30.75,11800.0,25.68,25.6884,25.6467,25.6634,11800.0
2010-04-13 11:00:00,30.75,30.81,30.75,30.78,32800.0,25.6634,25.7134,25.6634,25.6884,32800.0
2010-04-13 11:05:00,30.78,30.8,30.78,30.8,12200.0,25.6884,25.7051,25.6884,25.7051,12200.0
2010-04-13 11:10:00,30.8,30.83,30.79,30.83,5200.0,25.7051,25.7301,25.6967,25.7301,5200.0
2010-04-13 11:15:00,30.82,30.83,30.82,30.83,7400.0,25.7218,25.7301,25.7218,25.7301,7400.0
2010-04-13 11:20:00,30.83,30.83,30.82,30.83,17400.0,25.7301,25.7301,25.7218,25.7301,17400.0
2010-04-13 11:25:00,30.83,30.84,30.83,30.83,8800.0,25.7301,25.7385,25.7301,25.7301,8800.0
2010-04-13 11:30:00,30.83,30.84,30.82,30.84,7600.0,25.7301,25.7385,25.7218,25.7385,7600.0
2010-04-13 11:35:00,30.83,30.84,30.83,30.84,5000.0,25.7301,25.7385,25.7301,25.7385,5000.0
2010-04-13 11:40:00,30.84,30.85,30.84,30.84,6400.0,25.7385,25.7468,25.7385,25.7385,6400.0
2010-04-13 11:45:00,30.84,30.84,30.83,30.84,8200.0,25.7385,25.7385,25.7301,25.7385,8200.0
2010-04-13 11:50:00,30.84,30.85,30.83,30.85,6800.0,25.7385,25.7468,25.7301,25.7468,6800.0
2010-04-13 11:55:00,30.85,30.85,30.83,30.85,15200.0,25.7468,25.7468,25.7301,25.7468,15200.0
2010-04-13 12:00:00,30.85,30.85,30.82,30.82,8400.0,25.7468,25.7468,25.7218,25.7218,8400.0
2010-04-13 12:05:00,30.83,30.83,30.82,30.83,3200.0,25.7301,25.7301,25.7218,25.7301,3200.0
2010-04-13 12:10:00,30.83,30.83,30.83,30.83,2000.0,25.7301,25.7301,25.7301,25.7301,2000.0
2010-04-13 12:15:00,30.84,30.89,30.84,30.87,7000.0,25.7385,25.7802,25.7385,25.7635,7000.0
2010-04-13 12:20:00,30.87,30.87,30.85,30.85,7400.0,25.7635,25.7635,25.7468,25.7468,7400.0
2010-04-13 12:25:00,30.86,30.86,30.86,30.86,800.0,25.7552,25.7552,25.7552,25.7552,800.0
2010-04-13 12:30:00,30.86,30.86,30.86,30.86,2200.0,25.7552,25.7552,25.7552,25.7552,2200.0
2010-04-13 12:35:00,30.86,30.88,30.86,30.87,4200.0,25.7552,25.7719,25.7552,25.7635,4200.0
2010-04-13 12:40:00,30.87,30.87,30.86,30.87,2000.0,25.7635,25.7635,25.7552,25.7635,2000.0
2010-04-13 12:45:00,30.87,30.88,30.85,30.85,7400.0,25.7635,25.7719,25.7468,25.7468,7400.0
2010-04-13 12:50:00,30.85,30.85,30.85,30.85,1400.0,25.7468,25.7468,25.7468,25.7468,1400.0
2010-04-13 12:55:00,30.85,30.86,30.85,30.85,11000.0,25.7468,25.7552,25.7468,25.7468,11000.0
2010-04-13 13:00:00,30.85,30.86,30.85,30.85,2000.0,25.7468,25.7552,25.7468,25.7468,2000.0
2010-04-13 13:05:00,30.86,30.86,30.85,30.86,6200.0,25.7552,25.7552,25.7468,25.7552,6200.0
2010-04-13 13:10:00,30.86,30.86,30.86,30.86,800.0,25.7552,25.7552,25.7552,25.7552,800.0
2010-04-13 13:15:00,30.86,30.86,30.86,30.86,2000.0,25.7552,25.7552,25.7552,25.7552,2000.0
2010-04-13 13:20:00,30.86,30.86,30.84,30.86,6600.0,25.7552,25.7552,25.7385,25.7552,6600.0
2010-04-13 13:25:00,30.86,30.86,30.86,30.86,2400.0,25.7552,25.7552,25.7552,25.7552,2400.0
2010-04-13 13:30:00,30.85,30.89,30.85,30.88,22200.0,25.7468,25.7802,25.7468,25.7719,22200.0
2010-04-13 13:35:00,30.88,30.91,30.88,30.91,13000.0,25.7719,25.7969,25.7719,25.7969,13000.0
2010-04-13 13:40:00,30.91,30.95,30.91,30.95,4600.0,25.7969,25.8303,25.7969,25.8303,4600.0
2010-04-13 13:45:00,30.95,31.0,30.94,30.97,15400.0,25.8303,25.872,25.8219,25.847,15400.0
2010-04-13 13:50:00,30.97,30.98,30.96,30.96,1400.0,25.847,25.8553,25.8386,25.8386,1400.0
2010-04-13 13:55:00,30.98,30.98,30.97,30.97,2600.0,25.8553,25.8553,25.847,25.847,2600.0
2010-04-13 14:00:00,30.97,30.98,30.96,30.97,2800.0,25.847,25.8553,25.8386,25.847,2800.0
2010-04-13 14:05:00,30.97,30.97,30.97,30.97,5400.0,25.847,25.847,25.847,25.847,5400.0
2010-04-13 14:10:00,30.97,30.97,30.97,30.97,1800.0,25.847,25.847,25.847,25.847,1800.0
2010-04-13 14:15:00,30.97,31.0,30.97,31.0,10800.0,25.847,25.872,25.847,25.872,10800.0
2010-04-13 14:20:00,30.99,31.0,30.99,31.0,5400.0,25.8637,25.872,25.8637,25.872,5400.0
2010-04-13 14:25:00,31.0,31.0,30.99,30.99,9200.0,25.872,25.872,25.8637,25.8637,9200.0
2010-04-13 14:30:00,30.99,31.0,30.99,30.99,3200.0,25.8637,25.872,25.8637,25.8637,3200.0
2010-04-13 14:35:00,31.0,31.0,30.99,31.0,11800.0,25.872,25.872,25.8637,25.872,11800.0
2010-04-13 14:40:00,31.0,31.0,31.0,31.0,10600.0,25.872,25.872,25.872,25.872,10600.0
2010-04-13 14:45:00,31.0,31.0,31.0,31.0,2800.0,25.872,25.872,25.872,25.872,2800.0
2010-04-13 14:50:00,31.0,31.0,31.0,31.0,17400.0,25.872,25.872,25.872,25.872,17400.0
2010-04-13 14:55:00,31.0,31.0,30.99,31.0,9800.0,25.872,25.872,25.8637,25.872,9800.0
2010-04-13 15:00:00,30.99,30.99,30.96,30.97,10000.0,25.8637,25.8637,25.8386,25.847,10000.0
2010-04-13 15:05:00,30.97,30.99,30.96,30.97,22200.0,25.847,25.8637,25.8386,25.847,22200.0
2010-04-13 15:10:00,30.96,30.98,30.96,30.98,3400.0,25.8386,25.8553,25.8386,25.8553,3400.0
2010-04-13 15:15:00,30.98,31.0,30.98,31.0,10000.0,25.8553,25.872,25.8553,25.872,10000.0
2010-04-13 15:20:00,31.0,31.0,30.99,30.99,20200.0,25.872,25.872,25.8637,25.8637,20200.0
2010-04-13 15:25:00,30.99,30.99,30.97,30.98,13600.0,25.8637,25.8637,25.847,25.8553,13600.0
2010-04-13 15:30:00,30.98,30.98,30.95,30.96,33000.0,25.8553,25.8553,25.8303,25.8386,33000.0
2010-04-13 15:35:00,30.96,30.96,30.95,30.96,9800.0,25.8386,25.8386,25.8303,25.8386,9800.0
2010-04-13 15:40:00,30.96,30.97,30.96,30.97,24400.0,25.8386,25.847,25.8386,25.847,24400.0
2010-04-13 15:45:00,30.97,30.97,30.95,30.95,22600.0,25.847,25.847,25.8303,25.8303,22600.0
2010-04-13 15:50:00,30.96,30.97,30.95,30.97,41200.0,25.8386,25.847,25.8303,25.847,41200.0
2010-04-13 15:55:00,30.97,30.97,30.94,30.95,31600.0,25.847,25.847,25.8219,25.8303,31600.0
2010-04-14 09:30:00,31.08,31.15,31.06,31.1,58800.0,25.9388,25.9972,25.9221,25.9555,58800.0
2010-04-14 09:35:00,31.1,31.11,31.06,31.07,19800.0,25.9555,25.9638,25.9221,25.9304,19800.0
2010-04-14 09:40:00,31.06,31.07,31.05,31.06,7600.0,25.9221,25.9304,25.9137,25.9221,7600.0
2010-04-14 09:45:00,31.06,31.08,31.02,31.02,29000.0,25.9221,25.9388,25.8887,25.8887,29000.0
2010-04-14 09:50:00,31.02,31.03,30.97,30.97,8400.0,25.8887,25.897,25.847,25.847,8400.0
2010-04-14 09:55:00,30.96,30.96,30.95,30.96,1000.0,25.8386,25.8386,25.8303,25.8386,1000.0
2010-04-14 10:00:00,30.97,30.99,30.96,30.98,12000.0,25.847,25.8637,25.8386,25.8553,12000.0
2010-04-14 10:05:00,30.99,31.0,30.95,30.99,13800.0,25.8637,25.872,25.8303,25.8637,13800.0
2010-04-14 10:10:00,30.99,30.99,30.95,30.96,5600.0,25.8637,25.8637,25.8303,25.8386,5600.0
2010-04-14 10:15:00,30.95,30.99,30.95,30.99,4000.0,25.8303,25.8637,25.8303,25.8637,4000.0
2010-04-14 10:20:00,31.0,31.0,30.99,30.99,3200.0,25.872,25.872,25.8637,25.8637,3200.0
2010-04-14 10:25:00,31.0,31.0,30.99,31.0,14600.0,25.872,25.872,25.8637,25.872,14600.0
2010-04-14 10:30:00,31.0,31.0,30.98,30.99,23800.0,25.872,25.872,25.8553,25.8637,23800.0
2010-04-14 10:35:00,31.0,31.0,30.97,30.97,9600.0,25.872,25.872,25.847,25.847,9600.0
2010-04-14 10:40:00,30.98,31.0,30.97,30.99,6200.0,25.8553,25.872,25.847,25.8637,6200.0
2010-04-14 10:45:00,30.99,30.99,30.97,30.98,9000.0,25.8637,25.8637,25.847,25.8553,9000.0
2010-04-14 10:50:00,30.98,31.02,30.97,31.02,15000.0,25.8553,25.8887,25.847,25.8887,15000.0
2010-04-14 10:55:00,31.02,31.03,31.0,31.02,22600.0,25.8887,25.897,25.872,25.8887,22600.0
2010-04-14 11:00:00,31.02,31.03,30.99,30.99,23200.0,25.8887,25.897,25.8637,25.8637,23200.0
2010-04-14 11:05:00,31.0,31.0,30.95,30.99,14200.0,25.872,25.872,25.8303,25.8637,14200.0
2010-04-14 11:10:00,30.99,31.0,30.99,31.0,2000.0,25.8637,25.872,25.8637,25.872,2000.0
2010-04-14 11:15:00,31.0,31.0,31.0,31.0,6800.0,25.872,25.872,25.872,25.872,6800.0
2010-04-14 11:20:00,31.0,31.0,30.99,31.0,6000.0,25.872,25.872,25.8637,25.872,6000.0
2010-04-14 11:25:00,31.0,31.0,30.99,30.99,8600.0,25.872,25.872,25.8637,25.8637,8600.0
2010-04-14 11:30:00,30.99,31.0,30.99,31.0,1600.0,25.8637,25.872,25.8637,25.872,1600.0
2010-04-14 11:35:00,30.99,31.0,30.99,31.0,800.0,25.8637,25.872,25.8637,25.872,800.0
2010-04-14 11:40:00,31.0,31.02,31.0,31.01,13400.0,25.872,25.8887,25.872,25.8803,13400.0
2010-04-14 11:45:00,31.0,31.02,31.0,31.0,7000.0,25.872,25.8887,25.872,25.872,7000.0
2010-04-14 11:50:00,31.0,31.01,31.0,31.01,6800.0,25.872,25.8803,25.872,25.8803,6800.0
2010-04-14 11:55:00,31.0,31.02,31.0,31.0,8600.0,25.872,25.8887,25.872,25.872,8600.0
2010-04-14 12:00:00,31.0,31.0,31.0,31.0,1400.0,25.872,25.872,25.872,25.872,1400.0
2010-04-14 12:05:00,31.0,31.0,31.0,31.0,3400.0,25.872,25.872,25.872,25.872,3400.0
2010-04-14 12:10:00,31.0,31.0,30.98,30.99,7000.0,25.872,25.872,25.8553,25.8637,7000.0
2010-04-14 12:15:00,31.0,31.0,30.99,31.0,6600.0,25.872,25.872,25.8637,25.872,6600.0
2010-04-14 12:20:00,30.98,31.0,30.98,30.99,2400.0,25.8553,25.872,25.8553,25.8637,2400.0
2010-04-14 12:25:00,30.99,31.0,30.99,31.0,1400.0,25.8637,25.872,25.8637,25.872,1400.0
2010-04-14 12:30:00,31.0,31.0,30.99,31.0,19400.0,25.872,25.872,25.8637,25.872,19400.0
2010-04-14 12:35:00,31.0,31.0,31.0,31.0,9400.0,25.872,25.872,25.872,25.872,9400.0
2010-04-14 12:40:00,31.0,31.0,30.99,31.0,5000.0,25.872,25.872,25.8637,25.872,5000.0
2010-04-14 12:45:00,31.0,31.0,31.0,31.0,4000.0,25.872,25.872,25.872,25.872,4000.0
2010-04-14 12:50:00,31.0,31.0,31.0,31.0,8000.0,25.872,25.872,25.872,25.872,8000.0
2010-04-14 12:55:00,30.99,31.0,30.99,31.0,1800.0,25.8637,25.872,25.8637,25.872,1800.0
2010-04-14 13:00:00,31.0,31.0,30.99,31.0,14800.0,25.872,25.872,25.8637,25.872,14800.0
2010-04-14 13:05:00,31.0,31.0,31.0,31.0,800.0,25.872,25.872,25.872,25.872,800.0
2010-04-14 13:10:00,31.0,31.0,31.0,31.0,7000.0,25.872,25.872,25.872,25.872,7000.0
2010-04-14 13:15:00,31.0,31.0,31.0,31.0,18200.0,25.872,25.872,25.872,25.872,18200.0
2010-04-14 13:20:00,31.0,31.0,31.0,31.0,5600.0,25.872,25.872,25.872,25.872,5600.0
2010-04-14 13:25:00,31.0,31.01,30.99,31.0,17800.0,25.872,25.8803,25.8637,25.872,17800.0
2010-04-14 13:30:00,31.0,31.0,30.99,30.99,13600.0,25.872,25.872,25.8637,25.8637,13600.0
2010-04-14 13:35:00,30.98,30.98,30.95,30.96,14600.0,25.8553,25.8553,25.8303,25.8386,14600.0
2010-04-14 13:40:00,30.95,30.96,30.95,30.96,1600.0,25.8303,25.8386,25.8303,25.8386,1600.0
2010-04-14 13:45:00,30.96,31.0,30.96,31.0,6000.0,25.8386,25.872,25.8386,25.872,6000.0
2010-04-14 13:50:00,31.0,31.0,31.0,31.0,3800.0,25.872,25.872,25.872,25.872,3800.0
2010-04-14 13:55:00,31.0,31.0,30.99,30.99,4000.0,25.872,25.872,25.8637,25.8637,4000.0
2010-04-14 14:00:00,30.99,31.0,30.99,30.99,1800.0,25.8637,25.872,25.8637,25.8637,1800.0
2010-04-14 14:05:00,31.0,31.0,31.0,31.0,5200.0,25.872,25.872,25.872,25.872,5200.0
2010-04-14 14:10:00,31.0,31.0,30.99,30.99,7000.0,25.872,25.872,25.8637,25.8637,7000.0
2010-04-14 14:15:00,30.99,31.0,30.99,31.0,3000.0,25.8637,25.872,25.8637,25.872,3000.0
2010-04-14 14:20:00,31.0,31.0,31.0,31.0,9600.0,25.872,25.872,25.872,25.872,9600.0
2010-04-14 14:25:00,31.0,31.0,30.99,31.0,4600.0,25.872,25.872,25.8637,25.872,4600.0
2010-04-14 14:30:00,31.0,31.0,30.99,30.99,13400.0,25.872,25.872,25.8637,25.8637,13400.0
2010-04-14 14:35:00,31.0,31.0,30.98,31.0,20800.0,25.872,25.872,25.8553,25.872,20800.0
2010-04-14 14:40:00,31.0,31.01,30.99,31.0,77800.0,25.872,25.8803,25.8637,25.872,77800.0
2010-04-14 14:45:00,31.0,31.01,31.0,31.01,2200.0,25.872,25.8803,25.872,25.8803,2200.0
2010-04-14 14:50:00,31.02,31.03,31.02,31.03,6800.0,25.8887,25.897,25.8887,25.897,6800.0
2010-04-14 14:55:00,31.03,31.03,31.03,31.03,4600.0,25.897,25.897,25.897,25.897,4600.0
2010-04-14 15:00:00,31.03,31.05,31.03,31.05,5000.0,25.897,25.9137,25.897,25.9137,5000.0
2010-04-14 15:05:00,31.05,31.07,31.05,31.06,21400.0,25.9137,25.9304,25.9137,25.9221,21400.0
2010-04-14 15:10:00,31.06,31.08,31.06,31.08,6000.0,25.9221,25.9388,25.9221,25.9388,6000.0
2010-04-14 15:15:00,31.08,31.08,31.06,31.06,13200.0,25.9388,25.9388,25.9221,25.9221,13200.0
2010-04-14 15:20:00,31.05,31.07,31.05,31.07,1800.0,25.9137,25.9304,25.9137,25.9304,1800.0
2010-04-14 15:25:00,31.07,31.08,31.07,31.07,9200.0,25.9304,25.9388,25.9304,25.9304,9200.0
2010-04-14 15:30:00,31.07,31.08,31.05,31.08,20000.0,25.9304,25.9388,25.9137,25.9388,20000.0
2010-04-14 15:35:00,31.08,31.08,31.06,31.06,17800.0,25.9388,25.9388,25.9221,25.9221,17800.0
2010-04-14 15:40:00,31.07,31.08,31.06,31.08,19600.0,25.9304,25.9388,25.9221,25.9388,19600.0
2010-04-14 15:45:00,31.07,31.08,31.05,31.07,50600.0,25.9304,25.9388,25.9137,25.9304,50600.0
2010-04-14 15:50:00,31.07,31.1,31.07,31.09,31200.0,25.9304,25.9555,25.9304,25.9471,31200.0
2010-04-14 15:55:00,31.09,31.09,31.07,31.08,25600.0,25.9471,25.9471,25.9304,25.9388,25600.0
2010-04-15 09:30:00,31.08,31.08,31.07,31.08,4600.0,25.9388,25.9388,25.9304,25.9388,4600.0
2010-04-15 09:35:00,31.07,31.18,31.06,31.17,3800.0,25.9304,26.0222,25.9221,26.0139,3800.0
2010-04-15 09:40:00,31.22,31.22,31.14,31.16,7600.0,26.0556,26.0556,25.9888,26.0055,7600.0
2010-04-15 09:45:00,31.16,31.17,31.15,31.17,5000.0,26.0055,26.0139,25.9972,26.0139,5000.0
2010-04-15 09:50:00,31.17,31.18,31.1,31.1,5800.0,26.0139,26.0222,25.9555,25.9555,5800.0
2010-04-15 09:55:00,31.1,31.11,31.09,31.09,3800.0,25.9555,25.9638,25.9471,25.9471,3800.0
2010-04-15 10:00:00,31.1,31.11,31.09,31.11,4400.0,25.9555,25.9638,25.9471,25.9638,4400.0
2010-04-15 10:05:00,31.09,31.18,31.09,31.11,272600.0,25.9471,26.0222,25.9471,25.9638,272600.0
2010-04-15 10:10:00,31.12,31.12,31.11,31.12,34400.0,25.9722,25.9722,25.9638,25.9722,34400.0
2010-04-15 10:15:00,31.12,31.13,31.11,31.12,10800.0,25.9722,25.9805,25.9638,25.9722,10800.0
2010-04-15 10:20:00,31.11,31.14,31.11,31.14,5800.0,25.9638,25.9888,25.9638,25.9888,5800.0
2010-04-15 10:25:00,31.14,31.15,31.14,31.15,5000.0,25.9888,25.9972,25.9888,25.9972,5000.0
2010-04-15 10:30:00,31.15,31.16,31.15,31.16,11200.0,25.9972,26.0055,25.9972,26.0055,11200.0
2010-04-15 10:35:00,31.17,31.18,31.17,31.18,10200.0,26.0139,26.0222,26.0139,26.0222,10200.0
2010-04-15 10:40:00,31.18,31.21,31.17,31.2,16400.0,26.0222,26.0473,26.0139,26.0389,16400.0
2010-04-15 10:45:00,31.21,31.21,31.19,31.2,11200.0,26.0473,26.0473,26.0306,26.0389,11200.0
2010-04-15 10:50:00,31.2,31.2,31.19,31.19,5400.0,26.0389,26.0389,26.0306,26.0306,5400.0
2010-04-15 10:55:00,31.19,31.2,31.19,31.2,3400.0,26.0306,26.0389,26.0306,26.0389,3400.0
2010-04-15 11:00:00,31.19,31.2,31.19,31.2,5000.0,26.0306,26.0389,26.0306,26.0389,5000.0
2010-04-15 11:05:00,31.2,31.2,31.19,31.19,8400.0,26.0389,26.0389,26.0306,26.0306,8400.0
2010-04-15 11:10:00,31.19,31.19,31.18,31.18,4600.0,26.0306,26.0306,26.0222,26.0222,4600.0
2010-04-15 11:15:00,31.18,31.2,31.18,31.2,8800.0,26.0222,26.0389,26.0222,26.0389,8800.0
2010-04-15 11:20:00,31.2,31.21,31.2,31.21,8000.0,26.0389,26.0473,26.0389,26.0473,8000.0
2010-04-15 11:25:00,31.2,31.2,31.15,31.18,15800.0,26.0389,26.0389,25.9972,26.0222,15800.0
2010-04-15 11:30:00,31.18,31.19,31.15,31.18,20400.0,26.0222,26.0306,25.9972,26.0222,20400.0
2010-04-15 11:35:00,31.19,31.2,31.17,31.19,26200.0,26.0306,26.0389,26.0139,26.0306,26200.0
2010-04-15 11:40:00,31.19,31.19,31.16,31.16,5600.0,26.0306,26.0306,26.0055,26.0055,5600.0
2010-04-15 11:45:00,31.15,31.17,31.15,31.17,6600.0,25.9972,26.0139,25.9972,26.0139,6600.0
2010-04-15 11:50:00,31.17,31.17,31.16,31.16,3800.0,26.0139,26.0139,26.0055,26.0055,3800.0
2010-04-15 11:55:00,31.16,31.22,31.16,31.22,11200.0,26.0055,26.0556,26.0055,26.0556,11200.0
2010-04-15 12:00:00,31.22,31.22,31.21,31.21,6000.0,26.0556,26.0556,26.0473,26.0473,6000.0
2010-04-15 12:05:00,31.21,31.21,31.18,31.19,6400.0,26.0473,26.0473,26.0222,26.0306,6400.0
2010-04-15 12:10:00,31.18,31.2,31.17,31.2,3200.0,26.0222,26.0389,26.0139,26.0389,3200.0
2010-04-15 12:15:00,31.2,31.2,31.2,31.2,1400.0,26.0389,26.0389,26.0389,26.0389,1400.0
2010-04-15 12:20:00,31.2,31.21,31.2,31.21,2200.0,26.0389,26.0473,26.0389,26.0473,2200.0
2010-04-15 12:25:00,31.2,31.21,31.2,31.21,4200.0,26.0389,26.0473,26.0389,26.0473,4200.0
2010-04-15 12:30:00,31.2,31.2,31.18,31.2,6200.0,26.0389,26.0389,26.0222,26.0389,6200.0
2010-04-15 12:35:00,31.2,31.2,31.2,31.2,4800.0,26.0389,26.0389,26.0389,26.0389,4800.0
2010-04-15 12:40:00,31.18,31.2,31.17,31.18,3000.0,26.0222,26.0389,26.0139,26.0222,3000.0
2010-04-15 12:45:00,31.18,31.19,31.18,31.19,1400.0,26.0222,26.0306,26.0222,26.0306,1400.0
2010-04-15 12:50:00,31.2,31.2,31.18,31.18,1000.0,26.0389,26.0389,26.0222,26.0222,1000.0
2010-04-15 12:55:00,31.18,31.2,31.18,31.18,1800.0,26.0222,26.0389,26.0222,26.0222,1800.0
2010-04-15 13:00:00,31.18,31.18,31.17,31.17,3000.0,26.0222,26.0222,26.0139,26.0139,3000.0
2010-04-15 13:05:00,31.17,31.18,31.17,31.17,3000.0,26.0139,26.0222,26.0139,26.0139,3000.0
2010-04-15 13:10:00,31.18,31.18,31.17,31.18,3200.0,26.0222,26.0222,26.0139,26.0222,3200.0
2010-04-15 13:15:00,31.18,31.18,31.17,31.17,1200.0,26.0222,26.0222,26.0139,26.0139,1200.0
2010-04-15 13:20:00,31.17,31.18,31.17,31.18,6000.0,26.0139,26.0222,26.0139,26.0222,6000.0
2010-04-15 13:25:00,31.18,31.18,31.17,31.18,2400.0,26.0222,26.0222,26.0139,26.0222,2400.0
2010-04-15 13:30:00,31.18,31.18,31.17,31.17,2800.0,26.0222,26.0222,26.0139,26.0139,2800.0
2010-04-15 13:35:00,31.18,31.2,31.17,31.18,12400.0,26.0222,26.0389,26.0139,26.0222,12400.0
2010-04-15 13:40:00,31.17,31.18,31.17,31.18,3400.0,26.0139,26.0222,26.0139,26.0222,3400.0
2010-04-15 13:45:00,31.18,31.18,31.14,31.16,8400.0,26.0222,26.0222,25.9888,26.0055,8400.0
2010-04-15 13:50:00,31.16,31.18,31.15,31.18,7400.0,26.0055,26.0222,25.9972,26.0222,7400.0
2010-04-15 13:55:00,31.18,31.18,31.17,31.17,5400.0,26.0222,26.0222,26.0139,26.0139,5400.0
2010-04-15 14:00:00,31.16,31.18,31.16,31.17,6200.0,26.0055,26.0222,26.0055,26.0139,6200.0
2010-04-15 14:05:00,31.18,31.18,31.17,31.18,2400.0,26.0222,26.0222,26.0139,26.0222,2400.0
2010-04-15 14:10:00,31.17,31.18,31.17,31.17,4400.0,26.0139,26.0222,26.0139,26.0139,4400.0
2010-04-15 14:15:00,31.16,31.16,31.14,31.15,3200.0,26.0055,26.0055,25.9888,25.9972,3200.0
2010-04-15 14:20:00,31.14,31.17,31.14,31.16,4200.0,25.9888,26.0139,25.9888,26.0055,4200.0
2010-04-15 14:25:00,31.16,31.16,31.14,31.14,4200.0,26.0055,26.0055,25.9888,25.9888,4200.0
2010-04-15 14:30:00,31.14,31.16,31.14,31.14,7000.0,25.9888,26.0055,25.9888,25.9888,7000.0
2010-04-15 14:35:00,31.14,31.15,31.14,31.14,2600.0,25.9888,25.9972,25.9888,25.9888,2600.0
2010-04-15 14:40:00,31.14,31.14,31.13,31.13,5200.0,25.9888,25.9888,25.9805,25.9805,5200.0
2010-04-15 14:45:00,31.14,31.16,31.13,31.14,29400.0,25.9888,26.0055,25.9805,25.9888,29400.0
2010-04-15 14:50:00,31.14,31.15,31.13,31.14,6000.0,25.9888,25.9972,25.9805,25.9888,6000.0
2010-04-15 14:55:00,31.14,31.14,31.13,31.14,7200.0,25.9888,25.9888,25.9805,25.9888,7200.0
2010-04-15 15:00:00,31.14,31.14,31.13,31.13,8000.0,25.9888,25.9888,25.9805,25.9805,8000.0
2010-04-15 15:05:00,31.13,31.13,31.13,31.13,10400.0,25.9805,25.9805,25.9805,25.9805,10400.0
2010-04-15 15:10:00,31.13,31.13,31.09,31.1,29400.0,25.9805,25.9805,25.9471,25.9555,29400.0
2010-04-15 15:15:00,31.09,31.11,31.07,31.1,8000.0,25.9471,25.9638,25.9304,25.9555,8000.0
2010-04-15 15:20:00,31.1,31.11,31.09,31.09,7600.0,25.9555,25.9638,25.9471,25.9471,7600.0
2010-04-15 15:25:00,31.09,31.1,31.08,31.08,8400.0,25.9471,25.9555,25.9388,25.9388,8400.0
2010-04-15 15:30:00,31.09,31.1,31.08,31.09,11000.0,25.9471,25.9555,25.9388,25.9471,11000.0
2010-04-15 15:35:00,31.09,31.09,31.06,31.07,6800.0,25.9471,25.9471,25.9221,25.9304,6800.0
2010-04-15 15:40:00,31.07,31.11,31.06,31.06,16400.0,25.9304,25.9638,25.9221,25.9221,16400.0
2010-04-15 15:45:00,31.06,31.06,31.01,31.03,33400.0,25.9221,25.9221,25.8803,25.897,33400.0
2010-04-15 15:50:00,31.03,31.03,30.99,30.99,36800.0,25.897,25.897,25.8637,25.8637,36800.0
2010-04-15 15:55:00,30.99,30.99,30.95,30.97,58800.0,25.8637,25.8637,25.8303,25.847,58800.0
2010-04-16 09:30:00,31.05,31.18,31.02,31.15,26800.0,25.9137,26.0222,25.8887,25.9972,26800.0
2010-04-16 09:35:00,31.16,31.2,31.15,31.18,6800.0,26.0055,26.0389,25.9972,26.0222,6800.0
2010-04-16 09:40:00,31.19,31.19,31.15,31.16,9800.0,26.0306,26.0306,25.9972,26.0055,9800.0
2010-04-16 09:45:00,31.16,31.18,31.15,31.15,4800.0,26.0055,26.0222,25.9972,25.9972,4800.0
2010-04-16 09:50:00,31.15,31.16,31.15,31.15,8200.0,25.9972,26.0055,25.9972,25.9972,8200.0
2010-04-16 09:55:00,31.15,31.15,31.04,31.08,25200.0,25.9972,25.9972,25.9054,25.9388,25200.0
2010-04-16 10:00:00,31.07,31.09,31.07,31.08,8000.0,25.9304,25.9471,25.9304,25.9388,8000.0
2010-04-16 10:05:00,31.08,31.09,30.99,31.0,11000.0,25.9388,25.9471,25.8637,25.872,11000.0
2010-04-16 10:10:00,31.0,31.0,30.99,31.0,7400.0,25.872,25.872,25.8637,25.872,7400.0
2010-04-16 10:15:00,31.02,31.03,31.02,31.03,4600.0,25.8887,25.897,25.8887,25.897,4600.0
2010-04-16 10:20:00,31.03,31.04,31.0,31.03,8800.0,25.897,25.9054,25.872,25.897,8800.0
2010-04-16 10:25:00,31.03,31.04,31.02,31.02,45200.0,25.897,25.9054,25.8887,25.8887,45200.0
2010-04-16 10:30:00,31.03,31.06,31.02,31.03,7400.0,25.897,25.9221,25.8887,25.897,7400.0
2010-04-16 10:35:00,31.04,31.04,30.97,30.99,27800.0,25.9054,25.9054,25.847,25.8637,27800.0
2010-04-16 10:40:00,30.99,31.03,30.97,31.0,4600.0,25.8637,25.897,25.847,25.872,4600.0
2010-04-16 10:45:00,30.99,31.03,30.97,30.98,5400.0,25.8637,25.897,25.847,25.8553,5400.0
2010-04-16 10:50:00,30.98,30.98,30.85,30.86,23400.0,25.8553,25.8553,25.7468,25.7552,23400.0
2010-04-16 10:55:00,30.86,30.93,30.86,30.89,6800.0,25.7552,25.8136,25.7552,25.7802,6800.0
2010-04-16 11:00:00,30.9,30.93,30.9,30.92,5400.0,25.7885,25.8136,25.7885,25.8052,5400.0
2010-04-16 11:05:00,30.92,30.93,30.9,30.92,6000.0,25.8052,25.8136,25.7885,25.8052,6000.0
2010-04-16 11:10:00,30.93,30.93,30.89,30.92,6400.0,25.8136,25.8136,25.7802,25.8052,6400.0
2010-04-16 11:15:00,30.9,30.91,30.86,30.86,20800.0,25.7885,25.7969,25.7552,25.7552,20800.0
2010-04-16 11:20:00,30.88,30.91,30.86,30.9,12200.0,25.7719,25.7969,25.7552,25.7885,12200.0
2010-04-16 11:25:00,30.88,30.91,30.86,30.86,11400.0,25.7719,25.7969,25.7552,25.7552,11400.0
2010-04-16 11:30:00,30.86,30.86,30.82,30.84,19200.0,25.7552,25.7552,25.7218,25.7385,19200.0
2010-04-16 11:35:00,30.85,30.88,30.84,30.84,10200.0,25.7468,25.7719,25.7385,25.7385,10200.0
2010-04-16 11:40:00,30.83,30.85,30.82,30.84,11000.0,25.7301,25.7468,25.7218,25.7385,11000.0
2010-04-16 11:45:00,30.83,30.83,30.82,30.83,11200.0,25.7301,25.7301,25.7218,25.7301,11200.0
2010-04-16 11:50:00,30.82,30.82,30.74,30.76,21000.0,25.7218,25.7218,25.655,25.6717,21000.0
2010-04-16 11:55:00,30.77,30.77,30.74,30.75,11000.0,25.68,25.68,25.655,25.6634,11000.0
2010-04-16 12:00:00,30.77,30.77,30.73,30.74,9800.0,25.68,25.68,25.6467,25.655,9800.0
2010-04-16 12:05:00,30.73,30.74,30.72,30.74,5400.0,25.6467,25.655,25.6383,25.655,5400.0
2010-04-16 12:10:00,30.75,30.75,30.72,30.73,2600.0,25.6634,25.6634,25.6383,25.6467,2600.0
2010-04-16 12:15:00,30.74,30.74,30.72,30.74,3200.0,25.655,25.655,25.6383,25.655,3200.0
2010-04-16 12:20:00,30.74,30.74,30.72,30.73,2000.0,25.655,25.655,25.6383,25.6467,2000.0
2010-04-16 12:25:00,30.73,30.75,30.73,30.75,2600.0,25.6467,25.6634,25.6467,25.6634,2600.0
2010-04-16 12:30:00,30.74,30.74,30.72,30.73,5200.0,25.655,25.655,25.6383,25.6467,5200.0
2010-04-16 12:35:00,30.72,30.72,30.67,30.67,13800.0,25.6383,25.6383,25.5966,25.5966,13800.0
2010-04-16 12:40:00,30.67,30.68,30.67,30.68,3200.0,25.5966,25.6049,25.5966,25.6049,3200.0
2010-04-16 12:45:00,30.69,30.7,30.69,30.7,4400.0,25.6133,25.6216,25.6133,25.6216,4400.0
2010-04-16 12:50:00,30.7,30.7,30.68,30.69,2600.0,25.6216,25.6216,25.6049,25.6133,2600.0
2010-04-16 12:55:00,30.68,30.7,30.68,30.68,4200.0,25.6049,25.6216,25.6049,25.6049,4200.0
2010-04-16 13:00:00,30.69,30.7,30.68,30.68,4400.0,25.6133,25.6216,25.6049,25.6049,4400.0
2010-04-16 13:05:00,30.69,30.71,30.69,30.71,6400.0,25.6133,25.63,25.6133,25.63,6400.0
2010-04-16 13:10:00,30.72,30.72,30.71,30.72,4400.0,25.6383,25.6383,25.63,25.6383,4400.0
2010-04-16 13:15:00,30.72,30.72,30.71,30.72,18600.0,25.6383,25.6383,25.63,25.6383,18600.0
2010-04-16 13:20:00,30.71,30.73,30.7,30.7,4200.0,25.63,25.6467,25.6216,25.6216,4200.0
2010-04-16 13:25:00,30.71,30.72,30.69,30.71,10800.0,25.63,25.6383,25.6133,25.63,10800.0
2010-04-16 13:30:00,30.71,30.72,30.71,30.71,7600.0,25.63,25.6383,25.63,25.63,7600.0
2010-04-16 13:35:00,30.71,30.71,30.7,30.71,1400.0,25.63,25.63,25.6216,25.63,1400.0
2010-04-16 13:40:00,30.71,30.72,30.71,30.72,5800.0,25.63,25.6383,25.63,25.6383,5800.0
2010-04-16 13:45:00,30.72,30.72,30.7,30.7,5200.0,25.6383,25.6383,25.6216,25.6216,5200.0
2010-04-16 13:50:00,30.7,30.71,30.7,30.7,6800.0,25.6216,25.63,25.6216,25.6216,6800.0
2010-04-16 13:55:00,30.7,30.72,30.7,30.71,7400.0,25.6216,25.6383,25.6216,25.63,7400.0
2010-04-16 14:00:00,30.71,30.72,30.71,30.72,2400.0,25.63,25.6383,25.63,25.6383,2400.0
2010-04-16 14:05:00,30.72,30.77,30.72,30.76,9400.0,25.6383,25.68,25.6383,25.6717,9400.0
2010-04-16 14:10:00,30.75,30.77,30.75,30.75,7600.0,25.6634,25.68,25.6634,25.6634,7600.0
2010-04-16 14:15:00,30.75,30.79,30.75,30.78,4600.0,25.6634,25.6967,25.6634,25.6884,4600.0
2010-04-16 14:20:00,30.79,30.8,30.79,30.8,2400.0,25.6967,25.7051,25.6967,25.7051,2400.0
2010-04-16 14:25:00,30.8,30.8,30.8,30.8,3400.0,25.7051,25.7051,25.7051,25.7051,3400.0
2010-04-16 14:30:00,30.8,30.8,30.8,30.8,1600.0,25.7051,25.7051,25.7051,25.7051,1600.0
2010-04-16 14:35:00,30.8,30.8,30.78,30.79,7200.0,25.7051,25.7051,25.6884,25.6967,7200.0
2010-04-16 14:40:00,30.79,30.82,30.79,30.82,6000.0,25.6967,25.7218,25.6967,25.7218,6000.0
2010-04-16 14:45:00,30.81,30.84,30.8,30.82,49800.0,25.7134,25.7385,25.7051,25.7218,49800.0
2010-04-16 14:50:00,30.83,30.83,30.81,30.82,5800.0,25.7301,25.7301,25.7134,25.7218,5800.0
2010-04-16 14:55:00,30.82,30.84,30.81,30.81,3400.0,25.7218,25.7385,25.7134,25.7134,3400.0
2010-04-16 15:00:00,30.81,30.83,30.8,30.83,17400.0,25.7134,25.7301,25.7051,25.7301,17400.0
2010-04-16 15:05:00,30.82,30.82,30.8,30.81,11600.0,25.7218,25.7218,25.7051,25.7134,11600.0
2010-04-16 15:10:00,30.82,30.83,30.82,30.82,4000.0,25.7218,25.7301,25.7218,25.7218,4000.0
2010-04-16 15:15:00,30.83,30.83,30.81,30.81,8000.0,25.7301,25.7301,25.7134,25.7134,8000.0
2010-04-16 15:20:00,30.82,30.82,30.81,30.82,10000.0,25.7218,25.7218,25.7134,25.7218,10000.0
2010-04-16 15:25:00,30.83,30.83,30.81,30.82,10200.0,25.7301,25.7301,25.7134,25.7218,10200.0
2010-04-16 15:30:00,30.82,30.82,30.8,30.82,8400.0,25.7218,25.7218,25.7051,25.7218,8400.0
2010-04-16 15:35:00,30.83,30.86,30.82,30.86,9800.0,25.7301,25.7552,25.7218,25.7552,9800.0
2010-04-16 15:40:00,30.86,30.9,30.86,30.9,7600.0,25.7552,25.7885,25.7552,25.7885,7600.0
2010-04-16 15:45:00,30.9,30.93,30.88,30.89,32800.0,25.7885,25.8136,25.7719,25.7802,32800.0
2010-04-16 15:50:00,30.89,30.89,30.86,30.87,43200.0,25.7802,25.7802,25.7552,25.7635,43200.0
2010-04-16 15:55:00,30.86,30.86,30.78,30.8,74600.0,25.7552,25.7552,25.6884,25.7051,74600.0
2010-04-19 09:30:00,30.7,30.83,30.7,30.8,5000.0,25.6216,25.7301,25.6216,25.7051,5000.0
2010-04-19 09:35:00,30.73,30.77,30.73,30.73,10800.0,25.6467,25.68,25.6467,25.6467,10800.0
2010-04-19 09:40:00,30.72,30.75,30.72,30.74,6000.0,25.6383,25.6634,25.6383,25.655,6000.0
2010-04-19 09:45:00,30.74,30.74,30.67,30.68,4000.0,25.655,25.655,25.5966,25.6049,4000.0
2010-04-19 09:50:00,30.68,30.77,30.67,30.77,4400.0,25.6049,25.68,25.5966,25.68,4400.0
2010-04-19 09:55:00,30.77,30.77,30.75,30.75,1400.0,25.68,25.68,25.6634,25.6634,1400.0
2010-04-19 10:00:00,30.75,30.75,30.73,30.73,4600.0,25.6634,25.6634,25.6467,25.6467,4600.0
2010-04-19 10:05:00,30.73,30.77,30.73,30.77,15000.0,25.6467,25.68,25.6467,25.68,15000.0
2010-04-19 10:10:00,30.76,30.78,30.75,30.78,6200.0,25.6717,25.6884,25.6634,25.6884,6200.0
2010-04-19 10:15:00,30.76,30.79,30.75,30.75,8200.0,25.6717,25.6967,25.6634,25.6634,8200.0
2010-04-19 10:20:00,30.75,30.77,30.74,30.74,6200.0,25.6634,25.68,25.655,25.655,6200.0
2010-04-19 10:25:00,30.75,30.79,30.75,30.79,3400.0,25.6634,25.6967,25.6634,25.6967,3400.0
2010-04-19 10:30:00,30.75,30.77,30.74,30.77,6200.0,25.6634,25.68,25.655,25.68,6200.0
2010-04-19 10:35:00,30.76,30.79,30.75,30.76,8600.0,25.6717,25.6967,25.6634,25.6717,8600.0
2010-04-19 10:40:00,30.77,30.8,30.75,30.79,2600.0,25.68,25.7051,25.6634,25.6967,2600.0
2010-04-19 10:45:00,30.8,30.83,30.8,30.8,7800.0,25.7051,25.7301,25.7051,25.7051,7800.0
2010-04-19 10:50:00,30.8,30.83,30.8,30.83,9600.0,25.7051,25.7301,25.7051,25.7301,9600.0
2010-04-19 10:55:00,30.84,30.84,30.81,30.81,4000.0,25.7385,25.7385,25.7134,25.7134,4000.0
2010-04-19 11:00:00,30.81,30.81,30.75,30.75,4800.0,25.7134,25.7134,25.6634,25.6634,4800.0
2010-04-19 11:05:00,30.77,30.79,30.77,30.77,7000.0,25.68,25.6967,25.68,25.68,7000.0
2010-04-19 11:10:00,30.77,30.77,30.75,30.75,4600.0,25.68,25.68,25.6634,25.6634,4600.0
2010-04-19 11:15:00,30.75,30.79,30.75,30.79,2800.0,25.6634,25.6967,25.6634,25.6967,2800.0
2010-04-19 11:20:00,30.79,30.8,30.78,30.79,5600.0,25.6967,25.7051,25.6884,25.6967,5600.0
2010-04-19 11:25:00,30.8,30.82,30.78,30.82,4800.0,25.7051,25.7218,25.6884,25.7218,4800.0
2010-04-19 11:30:00,30.82,30.94,30.82,30.94,27000.0,25.7218,25.8219,25.7218,25.8219,27000.0
2010-04-19 11:35:00,30.95,30.97,30.92,30.94,12800.0,25.8303,25.847,25.8052,25.8219,12800.0
2010-04-19 11:40:00,30.94,30.95,30.9,30.9,4800.0,25.8219,25.8303,25.7885,25.7885,4800.0
2010-04-19 11:45:00,30.9,30.9,30.88,30.9,6600.0,25.7885,25.7885,25.7719,25.7885,6600.0
2010-04-19 11:50:00,30.88,30.88,30.84,30.87,19600.0,25.7719,25.7719,25.7385,25.7635,19600.0
2010-04-19 11:55:00,30.87,30.88,30.84,30.84,11400.0,25.7635,25.7719,25.7385,25.7385,11400.0
2010-04-19 12:00:00,30.85,30.86,30.83,30.85,2600.0,25.7468,25.7552,25.7301,25.7468,2600.0
2010-04-19 12:05:00,30.85,30.86,30.82,30.82,5800.0,25.7468,25.7552,25.7218,25.7218,5800.0
2010-04-19 12:10:00,30.83,30.86,30.8,30.82,11800.0,25.7301,25.7552,25.7051,25.7218,11800.0
2010-04-19 12:15:00,30.82,30.89,30.82,30.89,10800.0,25.7218,25.7802,25.7218,25.7802,10800.0
2010-04-19 12:20:00,30.88,30.91,30.86,30.91,13600.0,25.7719,25.7969,25.7552,25.7969,13600.0
2010-04-19 12:25:00,30.91,30.91,30.86,30.87,3800.0,25.7969,25.7969,25.7552,25.7635,3800.0
2010-04-19 12:30:00,30.87,30.92,30.87,30.9,16200.0,25.7635,25.8052,25.7635,25.7885,16200.0
2010-04-19 12:35:00,30.9,30.9,30.88,30.89,2600.0,25.7885,25.7885,25.7719,25.7802,2600.0
2010-04-19 12:40:00,30.89,30.89,30.88,30.88,2800.0,25.7802,25.7802,25.7719,25.7719,2800.0
2010-04-19 12:45:00,30.88,30.9,30.87,30.88,14200.0,25.7719,25.7885,25.7635,25.7719,14200.0
2010-04-19 12:50:00,30.88,30.9,30.88,30.88,6200.0,25.7719,25.7885,25.7719,25.7719,6200.0
2010-04-19 12:55:00,30.88,30.88,30.87,30.88,800.0,25.7719,25.7719,25.7635,25.7719,800.0
2010-04-19 13:00:00,30.88,30.88,30.86,30.87,5200.0,25.7719,25.7719,25.7552,25.7635,5200.0
2010-04-19 13:05:00,30.86,30.87,30.86,30.87,9400.0,25.7552,25.7635,25.7552,25.7635,9400.0
2010-04-19 13:10:00,30.86,30.87,30.86,30.87,2400.0,25.7552,25.7635,25.7552,25.7635,2400.0
2010-04-19 13:15:00,30.86,30.88,30.86,30.87,12400.0,25.7552,25.7719,25.7552,25.7635,12400.0
2010-04-19 13:20:00,30.86,30.89,30.86,30.88,4400.0,25.7552,25.7802,25.7552,25.7719,4400.0
2010-04-19 13:25:00,30.88,30.88,30.86,30.88,11400.0,25.7719,25.7719,25.7552,25.7719,11400.0
2010-04-19 13:30:00,30.88,30.88,30.86,30.87,9000.0,25.7719,25.7719,25.7552,25.7635,9000.0
2010-04-19 13:35:00,30.87,30.88,30.86,30.88,3200.0,25.7635,25.7719,25.7552,25.7719,3200.0
2010-04-19 13:40:00,30.86,30.88,30.86,30.86,2400.0,25.7552,25.7719,25.7552,25.7552,2400.0
2010-04-19 13:45:00,30.86,30.86,30.85,30.85,1800.0,25.7552,25.7552,25.7468,25.7468,1800.0
2010-04-19 13:50:00,30.84,30.85,30.84,30.84,2600.0,25.7385,25.7468,25.7385,25.7385,2600.0
2010-04-19 13:55:00,30.84,30.86,30.82,30.82,5400.0,25.7385,25.7552,25.7218,25.7218,5400.0
2010-04-19 14:00:00,30.83,30.84,30.82,30.83,2800.0,25.7301,25.7385,25.7218,25.7301,2800.0
2010-04-19 14:05:00,30.84,30.86,30.84,30.86,19200.0,25.7385,25.7552,25.7385,25.7552,19200.0
2010-04-19 14:10:00,30.86,30.88,30.85,30.86,5000.0,25.7552,25.7719,25.7468,25.7552,5000.0
2010-04-19 14:15:00,30.86,30.88,30.86,30.87,6200.0,25.7552,25.7719,25.7552,25.7635,6200.0
2010-04-19 14:20:00,30.86,30.88,30.86,30.87,7800.0,25.7552,25.7719,25.7552,25.7635,7800.0
2010-04-19 14:25:00,30.87,30.89,30.86,30.88,7600.0,25.7635,25.7802,25.7552,25.7719,7600.0
2010-04-19 14:30:00,30.88,30.91,30.88,30.9,2200.0,25.7719,25.7969,25.7719,25.7885,2200.0
2010-04-19 14:35:00,30.9,30.91,30.89,30.9,9000.0,25.7885,25.7969,25.7802,25.7885,9000.0
2010-04-19 14:40:00,30.9,30.91,30.89,30.9,4800.0,25.7885,25.7969,25.7802,25.7885,4800.0
2010-04-19 14:45:00,30.9,30.91,30.89,30.9,9400.0,25.7885,25.7969,25.7802,25.7885,9400.0
2010-04-19 14:50:00,30.89,30.89,30.86,30.86,3600.0,25.7802,25.7802,25.7552,25.7552,3600.0
2010-04-19 14:55:00,30.88,30.94,30.88,30.94,9400.0,25.7719,25.8219,25.7719,25.8219,9400.0
2010-04-19 15:00:00,30.93,30.96,30.93,30.93,5600.0,25.8136,25.8386,25.8136,25.8136,5600.0
2010-04-19 15:05:00,30.93,30.94,30.92,30.94,2400.0,25.8136,25.8219,25.8052,25.8219,2400.0
2010-04-19 15:10:00,30.95,30.97,30.94,30.96,4200.0,25.8303,25.847,25.8219,25.8386,4200.0
2010-04-19 15:15:00,30.96,30.97,30.95,30.95,4200.0,25.8386,25.847,25.8303,25.8303,4200.0
2010-04-19 15:20:00,30.95,30.97,30.95,30.95,7800.0,25.8303,25.847,25.8303,25.8303,7800.0
2010-04-19 15:25:00,30.95,30.98,30.95,30.95,8800.0,25.8303,25.8553,25.8303,25.8303,8800.0
2010-04-19 15:30:00,30.95,30.96,30.93,30.95,7200.0,25.8303,25.8386,25.8136,25.8303,7200.0
2010-04-19 15:35:00,30.96,30.96,30.93,30.94,3600.0,25.8386,25.8386,25.8136,25.8219,3600.0
2010-04-19 15:40:00,30.93,30.93,30.92,30.92,5000.0,25.8136,25.8136,25.8052,25.8052,5000.0
2010-04-19 15:45:00,30.91,30.96,30.91,30.93,13600.0,25.7969,25.8386,25.7969,25.8136,13600.0
2010-04-19 15:50:00,30.93,30.93,30.92,30.93,9000.0,25.8136,25.8136,25.8052,25.8136,9000.0
2010-04-19 15:55:00,30.93,30.98,30.93,30.96,20800.0,25.8136,25.8553,25.8136,25.8386,20800.0
2010-04-20 09:30:00,31.23,31.49,31.23,31.33,45600.0,26.064,26.2809,26.064,26.1474,45600.0
2010-04-20 09:35:00,31.33,31.43,31.33,31.4,30800.0,26.1474,26.2309,26.1474,26.2058,30800.0
2010-04-20 09:40:00,31.38,31.58,31.38,31.55,48400.0,26.1891,26.3561,26.1891,26.331,48400.0
2010-04-20 09:45:00,31.55,31.56,31.54,31.55,14600.0,26.331,26.3394,26.3227,26.331,14600.0
2010-04-20 09:50:00,31.55,31.57,31.54,31.56,14600.0,26.331,26.3477,26.3227,26.3394,14600.0
2010-04-20 09:55:00,31.56,31.6,31.55,31.6,7800.0,26.3394,26.3728,26.331,26.3728,7800.0
2010-04-20 10:00:00,31.59,31.6,31.54,31.54,13600.0,26.3644,26.3728,26.3227,26.3227,13600.0
2010-04-20 10:05:00,31.54,31.6,31.53,31.6,35600.0,26.3227,26.3728,26.3143,26.3728,35600.0
2010-04-20 10:10:00,31.59,31.62,31.58,31.6,33000.0,26.3644,26.3894,26.3561,26.3728,33000.0
2010-04-20 10:15:00,31.6,31.6,31.56,31.57,17600.0,26.3728,26.3728,26.3394,26.3477,17600.0
2010-04-20 10:20:00,31.57,31.57,31.53,31.55,15600.0,26.3477,26.3477,26.3143,26.331,15600.0
2010-04-20 10:25:00,31.55,31.56,31.51,31.51,14600.0,26.331,26.3394,26.2976,26.2976,14600.0
2010-04-20 10:30:00,31.51,31.52,31.5,31.5,18600.0,26.2976,26.306,26.2893,26.2893,18600.0
2010-04-20 10:35:00,31.51,31.51,31.5,31.5,9200.0,26.2976,26.2976,26.2893,26.2893,9200.0
2010-04-20 10:40:00,31.51,31.53,31.5,31.5,13600.0,26.2976,26.3143,26.2893,26.2893,13600.0
2010-04-20 10:45:00,31.51,31.53,31.5,31.51,12200.0,26.2976,26.3143,26.2893,26.2976,12200.0
2010-04-20 10:50:00,31.51,31.52,31.5,31.5,7800.0,26.2976,26.306,26.2893,26.2893,7800.0
2010-04-20 10:55:00,31.5,31.52,31.5,31.52,15200.0,26.2893,26.306,26.2893,26.306,15200.0
2010-04-20 11:00:00,31.52,31.54,31.52,31.54,13800.0,26.306,26.3227,26.306,26.3227,13800.0
2010-04-20 11:05:00,31.55,31.59,31.55,31.58,7800.0,26.331,26.3644,26.331,26.3561,7800.0
2010-04-20 11:10:00,31.58,31.6,31.58,31.58,7000.0,26.3561,26.3728,26.3561,26.3561,7000.0
2010-04-20 11:15:00,31.59,31.62,31.58,31.62,15400.0,26.3644,26.3894,26.3561,26.3894,15400.0
2010-04-20 11:20:00,31.62,31.64,31.61,31.64,9000.0,26.3894,26.4061,26.3811,26.4061,9000.0
2010-04-20 11:25:00,31.64,31.7,31.64,31.7,14400.0,26.4061,26.4562,26.4061,26.4562,14400.0
2010-04-20 11:30:00,31.7,31.73,31.67,31.67,28600.0,26.4562,26.4812,26.4312,26.4312,28600.0
2010-04-20 11:35:00,31.67,31.67,31.61,31.61,20000.0,26.4312,26.4312,26.3811,26.3811,20000.0
2010-04-20 11:40:00,31.61,31.61,31.59,31.6,19000.0,26.3811,26.3811,26.3644,26.3728,19000.0
2010-04-20 11:45:00,31.6,31.61,31.6,31.61,5400.0,26.3728,26.3811,26.3728,26.3811,5400.0
2010-04-20 11:50:00,31.61,31.68,31.61,31.68,7000.0,26.3811,26.4395,26.3811,26.4395,7000.0
2010-04-20 11:55:00,31.68,31.71,31.67,31.67,20400.0,26.4395,26.4646,26.4312,26.4312,20400.0
2010-04-20 12:00:00,31.68,31.73,31.68,31.7,16600.0,26.4395,26.4812,26.4395,26.4562,16600.0
2010-04-20 12:05:00,31.71,31.8,31.71,31.8,13600.0,26.4646,26.5397,26.4646,26.5397,13600.0
2010-04-20 12:10:00,31.8,31.81,31.78,31.8,20400.0,26.5397,26.548,26.523,26.5397,20400.0
2010-04-20 12:15:00,31.8,31.85,31.79,31.79,8600.0,26.5397,26.5814,26.5313,26.5313,8600.0
2010-04-20 12:20:00,31.8,31.83,31.8,31.83,15000.0,26.5397,26.5647,26.5397,26.5647,15000.0
2010-04-20 12:25:00,31.83,31.83,31.82,31.83,5200.0,26.5647,26.5647,26.5564,26.5647,5200.0
2010-04-20 12:30:00,31.83,31.83,31.81,31.81,5400.0,26.5647,26.5647,26.548,26.548,5400.0
2010-04-20 12:35:00,31.81,31.82,31.81,31.81,5800.0,26.548,26.5564,26.548,26.548,5800.0
2010-04-20 12:40:00,31.81,31.81,31.81,31.81,2200.0,26.548,26.548,26.548,26.548,2200.0
2010-04-20 12:45:00,31.81,31.84,31.81,31.83,3600.0,26.548,26.5731,26.548,26.5647,3600.0
2010-04-20 12:50:00,31.83,31.84,31.82,31.82,3800.0,26.5647,26.5731,26.5564,26.5564,3800.0
2010-04-20 12:55:00,31.82,31.82,31.82,31.82,4800.0,26.5564,26.5564,26.5564,26.5564,4800.0
2010-04-20 13:00:00,31.82,31.83,31.8,31.8,13400.0,26.5564,26.5647,26.5397,26.5397,13400.0
2010-04-20 13:05:00,31.79,31.8,31.79,31.79,10400.0,26.5313,26.5397,26.5313,26.5313,10400.0
2010-04-20 13:10:00,31.79,31.81,31.79,31.81,5200.0,26.5313,26.548,26.5313,26.548,5200.0
2010-04-20 13:15:00,31.81,31.82,31.81,31.82,6400.0,26.548,26.5564,26.548,26.5564,6400.0
2010-04-20 13:20:00,31.82,31.84,31.82,31.82,11600.0,26.5564,26.5731,26.5564,26.5564,11600.0
2010-04-20 13:25:00,31.84,31.84,31.83,31.84,3000.0,26.5731,26.5731,26.5647,26.5731,3000.0
2010-04-20 13:30:00,31.83,31.84,31.81,31.81,6400.0,26.5647,26.5731,26.548,26.548,6400.0
2010-04-20 13:35:00,31.82,31.86,31.82,31.85,9000.0,26.5564,26.5897,26.5564,26.5814,9000.0
2010-04-20 13:40:00,31.85,31.86,31.85,31.85,4000.0,26.5814,26.5897,26.5814,26.5814,4000.0
2010-04-20 13:45:00,31.85,31.85,31.83,31.84,7800.0,26.5814,26.5814,26.5647,26.5731,7800.0
2010-04-20 13:50:00,31.84,31.87,31.84,31.87,8200.0,26.5731,26.5981,26.5731,26.5981,8200.0
2010-04-20 13:55:00,31.87,31.91,31.86,31.89,35600.0,26.5981,26.6315,26.5897,26.6148,35600.0
2010-04-20 14:00:00,31.89,31.89,31.86,31.86,15400.0,26.6148,26.6148,26.5897,26.5897,15400.0
2010-04-20 14:05:00,31.86,31.86,31.84,31.84,4800.0,26.5897,26.5897,26.5731,26.5731,4800.0
2010-04-20 14:10:00,31.84,31.85,31.84,31.85,9200.0,26.5731,26.5814,26.5731,26.5814,9200.0
2010-04-20 14:15:00,31.85,31.86,31.85,31.85,3200.0,26.5814,26.5897,26.5814,26.5814,3200.0
2010-04-20 14:20:00,31.85,31.85,31.81,31.81,4800.0,26.5814,26.5814,26.548,26.548,4800.0
2010-04-20 14:25:00,31.81,31.81,31.79,31.79,5200.0,26.548,26.548,26.5313,26.5313,5200.0
2010-04-20 14:30:00,31.79,31.84,31.79,31.83,6200.0,26.5313,26.5731,26.5313,26.5647,6200.0
2010-04-20 14:35:00,31.83,31.84,31.81,31.82,2200.0,26.5647,26.5731,26.548,26.5564,2200.0
2010-04-20 14:40:00,31.82,31.82,31.79,31.79,6000.0,26.5564,26.5564,26.5313,26.5313,6000.0
2010-04-20 14:45:00,31.78,31.79,31.77,31.78,10200.0,26.523,26.5313,26.5146,26.523,10200.0
2010-04-20 14:50:00,31.78,31.81,31.77,31.81,9000.0,26.523,26.548,26.5146,26.548,9000.0
2010-04-20 14:55:00,31.77,31.82,31.77,31.8,4400.0,26.5146,26.5564,26.5146,26.5397,4400.0
2010-04-20 15:00:00,31.8,31.82,31.8,31.8,13600.0,26.5397,26.5564,26.5397,26.5397,13600.0
2010-04-20 15:05:00,31.8,31.82,31.8,31.82,9600.0,26.5397,26.5564,26.5397,26.5564,9600.0
2010-04-20 15:10:00,31.82,31.87,31.82,31.86,21800.0,26.5564,26.5981,26.5564,26.5897,21800.0
2010-04-20 15:15:00,31.86,31.88,31.86,31.87,14600.0,26.5897,26.6064,26.5897,26.5981,14600.0
2010-04-20 15:20:00,31.87,31.87,31.86,31.86,9800.0,26.5981,26.5981,26.5897,26.5897,9800.0
2010-04-20 15:25:00,31.86,31.9,31.84,31.84,22800.0,26.5897,26.6231,26.5731,26.5731,22800.0
2010-04-20 15:30:00,31.84,31.87,31.83,31.86,29800.0,26.5731,26.5981,26.5647,26.5897,29800.0
2010-04-20 15:35:00,31.85,31.86,31.83,31.85,8800.0,26.5814,26.5897,26.5647,26.5814,8800.0
2010-04-20 15:40:00,31.85,31.86,31.84,31.85,20200.0,26.5814,26.5897,26.5731,26.5814,20200.0
2010-04-20 15:45:00,31.85,31.85,31.81,31.82,26200.0,26.5814,26.5814,26.548,26.5564,26200.0
2010-04-20 15:50:00,31.82,31.84,31.81,31.83,19400.0,26.5564,26.5731,26.548,26.5647,19400.0
2010-04-20 15:55:00,31.82,31.83,31.75,31.76,99000.0,26.5564,26.5647,26.4979,26.5063,99000.0
2010-04-21 09:30:00,32.1,32.27,32.04,32.17,64600.0,26.79,26.9319,26.74,26.8485,64600.0
2010-04-21 09:35:00,32.16,32.19,32.08,32.1,37400.0,26.8401,26.8652,26.7733,26.79,37400.0
2010-04-21 09:40:00,32.09,32.12,31.93,31.93,32400.0,26.7817,26.8067,26.6482,26.6482,32400.0
2010-04-21 09:45:00,31.92,31.99,31.88,31.96,29000.0,26.6398,26.6982,26.6064,26.6732,29000.0
2010-04-21 09:50:00,31.96,31.97,31.88,31.88,28200.0,26.6732,26.6815,26.6064,26.6064,28200.0
2010-04-21 09:55:00,31.86,31.93,31.85,31.91,14600.0,26.5897,26.6482,26.5814,26.6315,14600.0
2010-04-21 10:00:00,31.91,31.93,31.85,31.86,18200.0,26.6315,26.6482,26.5814,26.5897,18200.0
2010-04-21 10:05:00,31.86,31.89,31.86,31.89,11000.0,26.5897,26.6148,26.5897,26.6148,11000.0
2010-04-21 10:10:00,31.88,31.91,31.87,31.89,6600.0,26.6064,26.6315,26.5981,26.6148,6600.0
2010-04-21 10:15:00,31.89,31.89,31.86,31.86,10000.0,26.6148,26.6148,26.5897,26.5897,10000.0
2010-04-21 10:20:00,31.86,31.86,31.84,31.84,7200.0,26.5897,26.5897,26.5731,26.5731,7200.0
2010-04-21 10:25:00,31.85,31.86,31.84,31.84,8400.0,26.5814,26.5897,26.5731,26.5731,8400.0
2010-04-21 10:30:00,31.82,31.84,31.81,31.81,4000.0,26.5564,26.5731,26.548,26.548,4000.0
2010-04-21 10:35:00,31.81,31.85,31.8,31.8,4800.0,26.548,26.5814,26.5397,26.5397,4800.0
2010-04-21 10:40:00,31.82,31.83,31.75,31.75,21200.0,26.5564,26.5647,26.4979,26.4979,21200.0
2010-04-21 10:45:00,31.73,31.74,31.67,31.67,12600.0,26.4812,26.4896,26.4312,26.4312,12600.0
2010-04-21 10:50:00,31.67,31.72,31.67,31.7,10400.0,26.4312,26.4729,26.4312,26.4562,10400.0
2010-04-21 10:55:00,31.71,31.72,31.7,31.71,3800.0,26.4646,26.4729,26.4562,26.4646,3800.0
2010-04-21 11:00:00,31.69,31.7,31.67,31.68,4600.0,26.4479,26.4562,26.4312,26.4395,4600.0
2010-04-21 11:05:00,31.67,31.68,31.65,31.67,19000.0,26.4312,26.4395,26.4145,26.4312,19000.0
2010-04-21 11:10:00,31.67,31.7,31.67,31.69,14200.0,26.4312,26.4562,26.4312,26.4479,14200.0
2010-04-21 11:15:00,31.7,31.71,31.68,31.68,3200.0,26.4562,26.4646,26.4395,26.4395,3200.0
2010-04-21 11:20:00,31.68,31.7,31.67,31.68,3000.0,26.4395,26.4562,26.4312,26.4395,3000.0
2010-04-21 11:25:00,31.68,31.68,31.61,31.65,8000.0,26.4395,26.4395,26.3811,26.4145,8000.0
2010-04-21 11:30:00,31.65,31.65,31.57,31.58,12600.0,26.4145,26.4145,26.3477,26.3561,12600.0
2010-04-21 11:35:00,31.58,31.58,31.49,31.52,25400.0,26.3561,26.3561,26.2809,26.306,25400.0
2010-04-21 11:40:00,31.52,31.56,31.52,31.56,4800.0,26.306,26.3394,26.306,26.3394,4800.0
2010-04-21 11:45:00,31.57,31.57,31.54,31.55,4800.0,26.3477,26.3477,26.3227,26.331,4800.0
2010-04-21 11:50:00,31.55,31.55,31.53,31.55,8200.0,26.331,26.331,26.3143,26.331,8200.0
2010-04-21 11:55:00,31.54,31.55,31.52,31.53,9200.0,26.3227,26.331,26.306,26.3143,9200.0
2010-04-21 12:00:00,31.52,31.56,31.49,31.55,10000.0,26.306,26.3394,26.2809,26.331,10000.0
2010-04-21 12:05:00,31.54,31.56,31.53,31.56,6000.0,26.3227,26.3394,26.3143,26.3394,6000.0
2010-04-21 12:10:00,31.57,31.61,31.56,31.58,5800.0,26.3477,26.3811,26.3394,26.3561,5800.0
2010-04-21 12:15:00,31.59,31.61,31.58,31.58,3800.0,26.3644,26.3811,26.3561,26.3561,3800.0
2010-04-21 12:20:00,31.59,31.61,31.59,31.6,3200.0,26.3644,26.3811,26.3644,26.3728,3200.0
2010-04-21 12:25:00,31.61,31.63,31.6,31.61,3000.0,26.3811,26.3978,26.3728,26.3811,3000.0
2010-04-21 12:30:00,31.61,31.61,31.54,31.54,26800.0,26.3811,26.3811,26.3227,26.3227,26800.0
2010-04-21 12:35:00,31.55,31.61,31.55,31.59,7800.0,26.331,26.3811,26.331,26.3644,7800.0
2010-04-21 12:40:00,31.59,31.6,31.58,31.6,1200.0,26.3644,26.3728,26.3561,26.3728,1200.0
2010-04-21 12:45:00,31.61,31.61,31.58,31.59,3400.0,26.3811,26.3811,26.3561,26.3644,3400.0
2010-04-21 12:50:00,31.59,31.61,31.58,31.61,7200.0,26.3644,26.3811,26.3561,26.3811,7200.0
2010-04-21 12:55:00,31.62,31.62,31.57,31.57,9600.0,26.3894,26.3894,26.3477,26.3477,9600.0
2010-04-21 13:00:00,31.57,31.59,31.56,31.57,6000.0,26.3477,26.3644,26.3394,26.3477,6000.0
2010-04-21 13:05:00,31.59,31.6,31.57,31.57,3600.0,26.3644,26.3728,26.3477,26.3477,3600.0
2010-04-21 13:10:00,31.57,31.57,31.53,31.53,7800.0,26.3477,26.3477,26.3143,26.3143,7800.0
2010-04-21 13:15:00,31.54,31.54,31.47,31.48,13600.0,26.3227,26.3227,26.2643,26.2726,13600.0
2010-04-21 13:20:00,31.5,31.52,31.5,31.5,5600.0,26.2893,26.306,26.2893,26.2893,5600.0
2010-04-21 13:25:00,31.47,31.48,31.44,31.45,20000.0,26.2643,26.2726,26.2392,26.2476,20000.0
2010-04-21 13:30:00,31.45,31.5,31.45,31.5,6800.0,26.2476,26.2893,26.2476,26.2893,6800.0
2010-04-21 13:35:00,31.5,31.54,31.5,31.54,2800.0,26.2893,26.3227,26.2893,26.3227,2800.0
2010-04-21 13:40:00,31.54,31.55,31.53,31.54,6000.0,26.3227,26.331,26.3143,26.3227,6000.0
2010-04-21 13:45:00,31.53,31.53,31.52,31.52,1400.0,26.3143,26.3143,26.306,26.306,1400.0
2010-04-21 13:50:00,31.52,31.54,31.52,31.53,3200.0,26.306,26.3227,26.306,26.3143,3200.0
2010-04-21 13:55:00,31.53,31.56,31.53,31.56,3200.0,26.3143,26.3394,26.3143,26.3394,3200.0
2010-04-21 14:00:00,31.56,31.57,31.56,31.56,2200.0,26.3394,26.3477,26.3394,26.3394,2200.0
2010-04-21 14:05:00,31.56,31.58,31.53,31.57,7800.0,26.3394,26.3561,26.3143,26.3477,7800.0
2010-04-21 14:10:00,31.55,31.56,31.53,31.56,2000.0,26.331,26.3394,26.3143,26.3394,2000.0
2010-04-21 14:15:00,31.58,31.58,31.52,31.53,4400.0,26.3561,26.3561,26.306,26.3143,4400.0
2010-04-21 14:20:00,31.54,31.55,31.5,31.5,6600.0,26.3227,26.331,26.2893,26.2893,6600.0
2010-04-21 14:25:00,31.5,31.53,31.49,31.51,6200.0,26.2893,26.3143,26.2809,26.2976,6200.0
2010-04-21 14:30:00,31.5,31.5,31.43,31.45,12400.0,26.2893,26.2893,26.2309,26.2476,12400.0
2010-04-21 14:35:00,31.46,31.49,31.45,31.48,8400.0,26.2559,26.2809,26.2476,26.2726,8400.0
2010-04-21 14:40:00,31.48,31.49,31.48,31.49,800.0,26.2726,26.2809,26.2726,26.2809,800.0
2010-04-21 14:45:00,31.49,31.51,31.48,31.5,13200.0,26.2809,26.2976,26.2726,26.2893,13200.0
2010-04-21 14:50:00,31.49,31.5,31.47,31.5,6000.0,26.2809,26.2893,26.2643,26.2893,6000.0
2010-04-21 14:55:00,31.5,31.56,31.49,31.56,10200.0,26.2893,26.3394,26.2809,26.3394,10200.0
2010-04-21 15:00:00,31.55,31.58,31.55,31.58,17400.0,26.331,26.3561,26.331,26.3561,17400.0
2010-04-21 15:05:00,31.58,31.59,31.57,31.58,7800.0,26.3561,26.3644,26.3477,26.3561,7800.0
2010-04-21 15:10:00,31.58,31.6,31.57,31.6,11200.0,26.3561,26.3728,26.3477,26.3728,11200.0
2010-04-21 15:15:00,31.6,31.64,31.6,31.64,12200.0,26.3728,26.4061,26.3728,26.4061,12200.0
2010-04-21 15:20:00,31.63,31.65,31.6,31.61,14400.0,26.3978,26.4145,26.3728,26.3811,14400.0
2010-04-21 15:25:00,31.61,31.62,31.58,31.58,5000.0,26.3811,26.3894,26.3561,26.3561,5000.0
2010-04-21 15:30:00,31.57,31.63,31.57,31.63,11600.0,26.3477,26.3978,26.3477,26.3978,11600.0
2010-04-21 15:35:00,31.62,31.63,31.59,31.61,24800.0,26.3894,26.3978,26.3644,26.3811,24800.0
2010-04-21 15:40:00,31.63,31.63,31.6,31.63,12800.0,26.3978,26.3978,26.3728,26.3978,12800.0
2010-04-21 15:45:00,31.61,31.65,31.6,31.65,25400.0,26.3811,26.4145,26.3728,26.4145,25400.0
2010-04-21 15:50:00,31.65,31.65,31.61,31.63,10600.0,26.4145,26.4145,26.3811,26.3978,10600.0
2010-04-21 15:55:00,31.62,31.68,31.62,31.67,51400.0,26.3894,26.4395,26.3894,26.4312,51400.0
2010-04-22 09:30:00,31.68,31.8,31.61,31.74,69000.0,26.4395,26.5397,26.3811,26.4896,69000.0
2010-04-22 09:35:00,31.75,31.75,31.64,31.73,31600.0,26.4979,26.4979,26.4061,26.4812,31600.0
2010-04-22 09:40:00,31.71,31.74,31.67,31.67,33800.0,26.4646,26.4896,26.4312,26.4312,33800.0
2010-04-22 09:45:00,31.67,31.7,31.58,31.58,31600.0,26.4312,26.4562,26.3561,26.3561,31600.0
2010-04-22 09:50:00,31.59,31.63,31.57,31.62,25600.0,26.3644,26.3978,26.3477,26.3894,25600.0
2010-04-22 09:55:00,31.62,31.63,31.5,31.52,18200.0,26.3894,26.3978,26.2893,26.306,18200.0
2010-04-22 10:00:00,31.54,31.61,31.54,31.59,22200.0,26.3227,26.3811,26.3227,26.3644,22200.0
2010-04-22 10:05:00,31.6,31.63,31.59,31.63,14600.0,26.3728,26.3978,26.3644,26.3978,14600.0
2010-04-22 10:10:00,31.63,31.64,31.63,31.64,14600.0,26.3978,26.4061,26.3978,26.4061,14600.0
2010-04-22 10:15:00,31.62,31.65,31.56,31.56,13800.0,26.3894,26.4145,26.3394,26.3394,13800.0
2010-04-22 10:20:00,31.55,31.55,31.52,31.53,12600.0,26.331,26.331,26.306,26.3143,12600.0
2010-04-22 10:25:00,31.53,31.63,31.53,31.63,11800.0,26.3143,26.3978,26.3143,26.3978,11800.0
2010-04-22 10:30:00,31.61,31.61,31.53,31.6,8600.0,26.3811,26.3811,26.3143,26.3728,8600.0
2010-04-22 10:35:00,31.6,31.62,31.59,31.62,14400.0,26.3728,26.3894,26.3644,26.3894,14400.0
2010-04-22 10:40:00,31.61,31.64,31.59,31.63,7600.0,26.3811,26.4061,26.3644,26.3978,7600.0
2010-04-22 10:45:00,31.64,31.66,31.63,31.66,7400.0,26.4061,26.4228,26.3978,26.4228,7400.0
2010-04-22 10:50:00,31.66,31.66,31.6,31.63,20800.0,26.4228,26.4228,26.3728,26.3978,20800.0
2010-04-22 10:55:00,31.65,31.68,31.63,31.63,11400.0,26.4145,26.4395,26.3978,26.3978,11400.0
2010-04-22 11:00:00,31.63,31.63,31.63,31.63,1400.0,26.3978,26.3978,26.3978,26.3978,1400.0
2010-04-22 11:05:00,31.63,31.65,31.62,31.64,8000.0,26.3978,26.4145,26.3894,26.4061,8000.0
2010-04-22 11:10:00,31.63,31.66,31.63,31.65,5400.0,26.3978,26.4228,26.3978,26.4145,5400.0
2010-04-22 11:15:00,31.64,31.65,31.6,31.6,7000.0,26.4061,26.4145,26.3728,26.3728,7000.0
2010-04-22 11:20:00,31.6,31.61,31.58,31.58,4800.0,26.3728,26.3811,26.3561,26.3561,4800.0
2010-04-22 11:25:00,31.58,31.59,31.57,31.57,6200.0,26.3561,26.3644,26.3477,26.3477,6200.0
2010-04-22 11:30:00,31.57,31.57,31.55,31.55,4200.0,26.3477,26.3477,26.331,26.331,4200.0
2010-04-22 11:35:00,31.53,31.56,31.53,31.56,6600.0,26.3143,26.3394,26.3143,26.3394,6600.0
2010-04-22 11:40:00,31.58,31.58,31.56,31.56,1200.0,26.3561,26.3561,26.3394,26.3394,1200.0
2010-04-22 11:45:00,31.56,31.58,31.56,31.58,9600.0,26.3394,26.3561,26.3394,26.3561,9600.0
2010-04-22 11:50:00,31.58,31.61,31.57,31.58,6200.0,26.3561,26.3811,26.3477,26.3561,6200.0
2010-04-22 11:55:00,31.59,31.6,31.59,31.59,3400.0,26.3644,26.3728,26.3644,26.3644,3400.0
2010-04-22 12:00:00,31.59,31.6,31.59,31.6,3000.0,26.3644,26.3728,26.3644,26.3728,3000.0
2010-04-22 12:05:00,31.61,31.65,31.61,31.65,5200.0,26.3811,26.4145,26.3811,26.4145,5200.0
2010-04-22 12:10:00,31.66,31.66,31.62,31.63,7000.0,26.4228,26.4228,26.3894,26.3978,7000.0
2010-04-22 12:15:00,31.61,31.64,31.61,31.64,4000.0,26.3811,26.4061,26.3811,26.4061,4000.0
2010-04-22 12:20:00,31.64,31.68,31.64,31.68,4200.0,26.4061,26.4395,26.4061,26.4395,4200.0
2010-04-22 12:25:00,31.68,31.7,31.68,31.7,9800.0,26.4395,26.4562,26.4395,26.4562,9800.0
2010-04-22 12:30:00,31.7,31.7,31.66,31.68,6800.0,26.4562,26.4562,26.4228,26.4395,6800.0
2010-04-22 12:35:00,31.69,31.71,31.69,31.7,3000.0,26.4479,26.4646,26.4479,26.4562,3000.0
2010-04-22 12:40:00,31.7,31.73,31.7,31.73,3200.0,26.4562,26.4812,26.4562,26.4812,3200.0
2010-04-22 12:45:00,31.73,31.73,31.71,31.73,3600.0,26.4812,26.4812,26.4646,26.4812,3600.0
2010-04-22 12:50:00,31.71,31.72,31.71,31.72,6800.0,26.4646,26.4729,26.4646,26.4729,6800.0
2010-04-22 12:55:00,31.72,31.72,31.71,31.71,4600.0,26.4729,26.4729,26.4646,26.4646,4600.0
2010-04-22 13:00:00,31.71,31.72,31.7,31.7,17000.0,26.4646,26.4729,26.4562,26.4562,17000.0
2010-04-22 13:05:00,31.7,31.72,31.69,31.72,15000.0,26.4562,26.4729,26.4479,26.4729,15000.0
2010-04-22 13:10:00,31.72,31.73,31.7,31.7,14600.0,26.4729,26.4812,26.4562,26.4562,14600.0
2010-04-22 13:15:00,31.71,31.77,31.7,31.76,19000.0,26.4646,26.5146,26.4562,26.5063,19000.0
2010-04-22 13:20:00,31.77,31.8,31.76,31.76,8400.0,26.5146,26.5397,26.5063,26.5063,8400.0
2010-04-22 13:25:00,31.76,31.78,31.75,31.78,3800.0,26.5063,26.523,26.4979,26.523,3800.0
2010-04-22 13:30:00,31.78,31.78,31.76,31.76,2200.0,26.523,26.523,26.5063,26.5063,2200.0
2010-04-22 13:35:00,31.76,31.76,31.75,31.75,2200.0,26.5063,26.5063,26.4979,26.4979,2200.0
2010-04-22 13:40:00,31.75,31.76,31.75,31.75,5000.0,26.4979,26.5063,26.4979,26.4979,5000.0
2010-04-22 13:45:00,31.75,31.76,31.75,31.76,6400.0,26.4979,26.5063,26.4979,26.5063,6400.0
2010-04-22 13:50:00,31.76,31.78,31.75,31.75,15800.0,26.5063,26.523,26.4979,26.4979,15800.0
2010-04-22 13:55:00,31.75,31.76,31.74,31.75,18800.0,26.4979,26.5063,26.4896,26.4979,18800.0
2010-04-22 14:00:00,31.74,31.74,31.71,31.72,12000.0,26.4896,26.4896,26.4646,26.4729,12000.0
2010-04-22 14:05:00,31.73,31.74,31.71,31.73,8400.0,26.4812,26.4896,26.4646,26.4812,8400.0
2010-04-22 14:10:00,31.74,31.74,31.73,31.74,3400.0,26.4896,26.4896,26.4812,26.4896,3400.0
2010-04-22 14:15:00,31.74,31.75,31.72,31.75,16400.0,26.4896,26.4979,26.4729,26.4979,16400.0
2010-04-22 14:20:00,31.74,31.74,31.73,31.73,15000.0,26.4896,26.4896,26.4812,26.4812,15000.0
2010-04-22 14:25:00,31.73,31.79,31.72,31.78,12400.0,26.4812,26.5313,26.4729,26.523,12400.0
2010-04-22 14:30:00,31.78,31.78,31.73,31.75,15400.0,26.523,26.523,26.4812,26.4979,15400.0
2010-04-22 14:35:00,31.75,31.75,31.73,31.73,8000.0,26.4979,26.4979,26.4812,26.4812,8000.0
2010-04-22 14:40:00,31.74,31.74,31.73,31.74,5600.0,26.4896,26.4896,26.4812,26.4896,5600.0
2010-04-22 14:45:00,31.74,31.75,31.73,31.73,12000.0,26.4896,26.4979,26.4812,26.4812,12000.0
2010-04-22 14:50:00,31.73,31.73,31.7,31.73,10800.0,26.4812,26.4812,26.4562,26.4812,10800.0
2010-04-22 14:55:00,31.74,31.79,31.74,31.75,25400.0,26.4896,26.5313,26.4896,26.4979,25400.0
2010-04-22 15:00:00,31.76,31.81,31.75,31.81,27200.0,26.5063,26.548,26.4979,26.548,27200.0
2010-04-22 15:05:00,31.82,31.83,31.79,31.81,30800.0,26.5564,26.5647,26.5313,26.548,30800.0
2010-04-22 15:10:00,31.81,31.81,31.8,31.8,8600.0,26.548,26.548,26.5397,26.5397,8600.0
2010-04-22 15:15:00,31.81,31.81,31.77,31.78,14200.0,26.548,26.548,26.5146,26.523,14200.0
2010-04-22 15:20:00,31.77,31.8,31.77,31.8,13800.0,26.5146,26.5397,26.5146,26.5397,13800.0
2010-04-22 15:25:00,31.8,31.83,31.8,31.83,19800.0,26.5397,26.5647,26.5397,26.5647,19800.0
2010-04-22 15:30:00,31.82,31.84,31.81,31.84,24400.0,26.5564,26.5731,26.548,26.5731,24400.0
2010-04-22 15:35:00,31.83,31.83,31.8,31.8,28800.0,26.5647,26.5647,26.5397,26.5397,28800.0
2010-04-22 15:40:00,31.8,31.81,31.78,31.8,19200.0,26.5397,26.548,26.523,26.5397,19200.0
2010-04-22 15:45:00,31.81,31.88,31.81,31.88,51000.0,26.548,26.6064,26.548,26.6064,51000.0
2010-04-22 15:50:00,31.88,31.88,31.82,31.86,29800.0,26.6064,26.6064,26.5564,26.5897,29800.0
2010-04-22 15:55:00,31.86,31.88,31.86,31.86,49000.0,26.5897,26.6064,26.5897,26.5897,49000.0
2010-04-23 09:30:00,31.77,31.77,31.66,31.68,11800.0,26.5146,26.5146,26.4228,26.4395,11800.0
2010-04-23 09:35:00,31.66,31.71,31.63,31.71,11800.0,26.4228,26.4646,26.3978,26.4646,11800.0
2010-04-23 09:40:00,31.73,31.73,31.68,31.68,10400.0,26.4812,26.4812,26.4395,26.4395,10400.0
2010-04-23 09:45:00,31.68,31.69,31.63,31.63,18000.0,26.4395,26.4479,26.3978,26.3978,18000.0
2010-04-23 09:50:00,31.66,31.71,31.66,31.71,4000.0,26.4228,26.4646,26.4228,26.4646,4000.0
2010-04-23 09:55:00,31.71,31.78,31.71,31.78,7200.0,26.4646,26.523,26.4646,26.523,7200.0
2010-04-23 10:00:00,31.78,31.85,31.78,31.83,7800.0,26.523,26.5814,26.523,26.5647,7800.0
2010-04-23 10:05:00,31.84,31.87,31.81,31.87,5400.0,26.5731,26.5981,26.548,26.5981,5400.0
2010-04-23 10:10:00,31.86,31.88,31.86,31.88,11600.0,26.5897,26.6064,26.5897,26.6064,11600.0
2010-04-23 10:15:00,31.86,31.93,31.86,31.88,10200.0,26.5897,26.6482,26.5897,26.6064,10200.0
2010-04-23 10:20:00,31.84,31.91,31.84,31.87,2000.0,26.5731,26.6315,26.5731,26.5981,2000.0
2010-04-23 10:25:00,31.85,31.86,31.84,31.84,3800.0,26.5814,26.5897,26.5731,26.5731,3800.0
2010-04-23 10:30:00,31.82,31.84,31.78,31.79,4800.0,26.5564,26.5731,26.523,26.5313,4800.0
2010-04-23 10:35:00,31.8,31.83,31.8,31.83,2000.0,26.5397,26.5647,26.5397,26.5647,2000.0
2010-04-23 10:40:00,31.83,31.84,31.79,31.84,10200.0,26.5647,26.5731,26.5313,26.5731,10200.0
2010-04-23 10:45:00,31.76,31.77,31.73,31.73,1200.0,26.5063,26.5146,26.4812,26.4812,1200.0
2010-04-23 10:50:00,31.73,31.74,31.7,31.74,4200.0,26.4812,26.4896,26.4562,26.4896,4200.0
2010-04-23 10:55:00,31.73,31.73,31.7,31.73,4000.0,26.4812,26.4812,26.4562,26.4812,4000.0
2010-04-23 11:00:00,31.73,31.73,31.71,31.71,1400.0,26.4812,26.4812,26.4646,26.4646,1400.0
2010-04-23 11:05:00,31.64,31.67,31.63,31.67,6800.0,26.4061,26.4312,26.3978,26.4312,6800.0
2010-04-23 11:10:00,31.68,31.71,31.68,31.7,3200.0,26.4395,26.4646,26.4395,26.4562,3200.0
2010-04-23 11:15:00,31.72,31.77,31.72,31.77,1400.0,26.4729,26.5146,26.4729,26.5146,1400.0
2010-04-23 11:20:00,31.74,31.74,31.72,31.72,3000.0,26.4896,26.4896,26.4729,26.4729,3000.0
2010-04-23 11:25:00,31.72,31.73,31.68,31.69,6200.0,26.4729,26.4812,26.4395,26.4479,6200.0
2010-04-23 11:30:00,31.68,31.7,31.65,31.65,2000.0,26.4395,26.4562,26.4145,26.4145,2000.0
2010-04-23 11:35:00,31.66,31.7,31.65,31.7,2600.0,26.4228,26.4562,26.4145,26.4562,2600.0
2010-04-23 11:40:00,31.7,31.7,31.7,31.7,1000.0,26.4562,26.4562,26.4562,26.4562,1000.0
2010-04-23 11:45:00,31.69,31.69,31.68,31.68,600.0,26.4479,26.4479,26.4395,26.4395,600.0
2010-04-23 11:50:00,31.68,31.68,31.67,31.67,800.0,26.4395,26.4395,26.4312,26.4312,800.0
2010-04-23 11:55:00,31.65,31.66,31.65,31.65,3600.0,26.4145,26.4228,26.4145,26.4145,3600.0
2010-04-23 12:00:00,31.65,31.71,31.65,31.71,2800.0,26.4145,26.4646,26.4145,26.4646,2800.0
2010-04-23 12:05:00,31.7,31.7,31.68,31.68,1200.0,26.4562,26.4562,26.4395,26.4395,1200.0
2010-04-23 12:10:00,31.68,31.7,31.68,31.68,2600.0,26.4395,26.4562,26.4395,26.4395,2600.0
2010-04-23 12:15:00,31.67,31.68,31.66,31.68,3400.0,26.4312,26.4395,26.4228,26.4395,3400.0
2010-04-23 12:20:00,31.68,31.68,31.65,31.67,2800.0,26.4395,26.4395,26.4145,26.4312,2800.0
2010-04-23 12:25:00,31.68,31.68,31.67,31.67,2000.0,26.4395,26.4395,26.4312,26.4312,2000.0
2010-04-23 12:30:00,31.67,31.67,31.65,31.65,3000.0,26.4312,26.4312,26.4145,26.4145,3000.0
2010-04-23 12:35:00,31.64,31.64,31.61,31.63,2200.0,26.4061,26.4061,26.3811,26.3978,2200.0
2010-04-23 12:40:00,31.64,31.66,31.62,31.64,2800.0,26.4061,26.4228,26.3894,26.4061,2800.0
2010-04-23 12:45:00,31.64,31.64,31.62,31.63,2200.0,26.4061,26.4061,26.3894,26.3978,2200.0
2010-04-23 12:50:00,31.65,31.65,31.63,31.63,1800.0,26.4145,26.4145,26.3978,26.3978,1800.0
2010-04-23 12:55:00,31.62,31.64,31.62,31.64,2600.0,26.3894,26.4061,26.3894,26.4061,2600.0
2010-04-23 13:00:00,31.64,31.65,31.63,31.64,5200.0,26.4061,26.4145,26.3978,26.4061,5200.0
2010-04-23 13:05:00,31.64,31.65,31.63,31.63,3400.0,26.4061,26.4145,26.3978,26.3978,3400.0
2010-04-23 13:10:00,31.64,31.64,31.63,31.64,2800.0,26.4061,26.4061,26.3978,26.4061,2800.0
2010-04-23 13:15:00,31.64,31.64,31.62,31.62,2400.0,26.4061,26.4061,26.3894,26.3894,2400.0
2010-04-23 13:20:00,31.62,31.65,31.62,31.63,4200.0,26.3894,26.4145,26.3894,26.3978,4200.0
2010-04-23 13:25:00,31.65,31.67,31.63,31.63,3200.0,26.4145,26.4312,26.3978,26.3978,3200.0
2010-04-23 13:30:00,31.64,31.67,31.64,31.67,1200.0,26.4061,26.4312,26.4061,26.4312,1200.0
2010-04-23 13:35:00,31.64,31.65,31.63,31.64,3000.0,26.4061,26.4145,26.3978,26.4061,3000.0
2010-04-23 13:40:00,31.63,31.64,31.59,31.59,3600.0,26.3978,26.4061,26.3644,26.3644,3600.0
2010-04-23 13:45:00,31.6,31.63,31.6,31.62,2000.0,26.3728,26.3978,26.3728,26.3894,2000.0
2010-04-23 13:50:00,31.62,31.63,31.6,31.6,2800.0,26.3894,26.3978,26.3728,26.3728,2800.0
2010-04-23 13:55:00,31.61,31.61,31.59,31.6,4800.0,26.3811,26.3811,26.3644,26.3728,4800.0
2010-04-23 14:00:00,31.6,31.61,31.59,31.61,3000.0,26.3728,26.3811,26.3644,26.3811,3000.0
2010-04-23 14:05:00,31.62,31.62,31.58,31.59,19200.0,26.3894,26.3894,26.3561,26.3644,19200.0
2010-04-23 14:10:00,31.6,31.61,31.6,31.61,2000.0,26.3728,26.3811,26.3728,26.3811,2000.0
2010-04-23 14:15:00,31.63,31.63,31.63,31.63,200.0,26.3978,26.3978,26.3978,26.3978,200.0
2010-04-23 14:20:00,31.62,31.65,31.61,31.62,2800.0,26.3894,26.4145,26.3811,26.3894,2800.0
2010-04-23 14:25:00,31.64,31.64,31.63,31.63,2800.0,26.4061,26.4061,26.3978,26.3978,2800.0
2010-04-23 14:30:00,31.6,31.61,31.6,31.61,3400.0,26.3728,26.3811,26.3728,26.3811,3400.0
2010-04-23 14:35:00,31.61,31.62,31.6,31.6,4400.0,26.3811,26.3894,26.3728,26.3728,4400.0
2010-04-23 14:40:00,31.6,31.64,31.6,31.64,2200.0,26.3728,26.4061,26.3728,26.4061,2200.0
2010-04-23 14:45:00,31.64,31.64,31.62,31.63,2600.0,26.4061,26.4061,26.3894,26.3978,2600.0
2010-04-23 14:50:00,31.64,31.68,31.64,31.68,4000.0,26.4061,26.4395,26.4061,26.4395,4000.0
2010-04-23 14:55:00,31.65,31.68,31.64,31.68,4800.0,26.4145,26.4395,26.4061,26.4395,4800.0
2010-04-23 15:00:00,31.68,31.71,31.68,31.7,5600.0,26.4395,26.4646,26.4395,26.4562,5600.0
2010-04-23 15:05:00,31.7,31.7,31.68,31.7,2600.0,26.4562,26.4562,26.4395,26.4562,2600.0
2010-04-23 15:10:00,31.71,31.74,31.7,31.74,2600.0,26.4646,26.4896,26.4562,26.4896,2600.0
2010-04-23 15:15:00,31.73,31.73,31.71,31.72,6200.0,26.4812,26.4812,26.4646,26.4729,6200.0
2010-04-23 15:20:00,31.72,31.74,31.72,31.72,2600.0,26.4729,26.4896,26.4729,26.4729,2600.0
2010-04-23 15:25:00,31.73,31.77,31.7,31.77,14200.0,26.4812,26.5146,26.4562,26.5146,14200.0
2010-04-23 15:30:00,31.77,31.78,31.75,31.78,9600.0,26.5146,26.523,26.4979,26.523,9600.0
2010-04-23 15:35:00,31.77,31.79,31.76,31.78,9600.0,26.5146,26.5313,26.5063,26.523,9600.0
2010-04-23 15:40:00,31.78,31.8,31.75,31.8,19600.0,26.523,26.5397,26.4979,26.5397,19600.0
2010-04-23 15:45:00,31.78,31.85,31.77,31.83,16000.0,26.523,26.5814,26.5146,26.5647,16000.0
2010-04-23 15:50:00,31.82,31.84,31.82,31.82,11200.0,26.5564,26.5731,26.5564,26.5564,11200.0
2010-04-23 15:55:00,31.82,31.86,31.82,31.83,37200.0,26.5564,26.5897,26.5564,26.5647,37200.0
2010-04-26 09:30:00,31.85,32.01,31.85,31.99,12600.0,26.5814,26.7149,26.5814,26.6982,12600.0
2010-04-26 09:35:00,32.01,32.09,31.99,32.07,6600.0,26.7149,26.7817,26.6982,26.765,6600.0
2010-04-26 09:40:00,32.09,32.09,32.02,32.02,4000.0,26.7817,26.7817,26.7233,26.7233,4000.0
2010-04-26 09:45:00,32.04,32.04,31.92,31.95,10600.0,26.74,26.74,26.6398,26.6649,10600.0
2010-04-26 09:50:00,31.94,32.0,31.93,31.99,3600.0,26.6565,26.7066,26.6482,26.6982,3600.0
2010-04-26 09:55:00,31.99,32.0,31.95,31.95,7800.0,26.6982,26.7066,26.6649,26.6649,7800.0
2010-04-26 10:00:00,31.95,31.95,31.92,31.94,10600.0,26.6649,26.6649,26.6398,26.6565,10600.0
2010-04-26 10:05:00,31.95,31.97,31.95,31.97,5000.0,26.6649,26.6815,26.6649,26.6815,5000.0
2010-04-26 10:10:00,31.97,31.98,31.91,31.91,4200.0,26.6815,26.6899,26.6315,26.6315,4200.0
2010-04-26 10:15:00,31.91,31.91,31.86,31.87,1600.0,26.6315,26.6315,26.5897,26.5981,1600.0
2010-04-26 10:20:00,31.87,31.88,31.86,31.86,5400.0,26.5981,26.6064,26.5897,26.5897,5400.0
2010-04-26 10:25:00,31.88,31.89,31.87,31.88,4200.0,26.6064,26.6148,26.5981,26.6064,4200.0
2010-04-26 10:30:00,31.87,31.91,31.84,31.91,5400.0,26.5981,26.6315,26.5731,26.6315,5400.0
2010-04-26 10:35:00,31.91,31.92,31.87,31.88,3000.0,26.6315,26.6398,26.5981,26.6064,3000.0
2010-04-26 10:40:00,31.88,31.97,31.88,31.95,4000.0,26.6064,26.6815,26.6064,26.6649,4000.0
2010-04-26 10:45:00,31.95,31.96,31.93,31.93,7200.0,26.6649,26.6732,26.6482,26.6482,7200.0
2010-04-26 10:50:00,31.94,31.96,31.93,31.96,4200.0,26.6565,26.6732,26.6482,26.6732,4200.0
2010-04-26 10:55:00,31.96,31.96,31.94,31.96,6600.0,26.6732,26.6732,26.6565,26.6732,6600.0
2010-04-26 11:00:00,31.95,31.95,31.91,31.92,2600.0,26.6649,26.6649,26.6315,26.6398,2600.0
2010-04-26 11:05:00,31.93,31.93,31.91,31.91,1400.0,26.6482,26.6482,26.6315,26.6315,1400.0
2010-04-26 11:10:00,31.91,31.93,31.91,31.91,3400.0,26.6315,26.6482,26.6315,26.6315,3400.0
2010-04-26 11:15:00,31.91,31.91,31.9,31.9,9600.0,26.6315,26.6315,26.6231,26.6231,9600.0
2010-04-26 11:20:00,31.9,31.91,31.87,31.91,6200.0,26.6231,26.6315,26.5981,26.6315,6200.0
2010-04-26 11:25:00,31.89,31.93,31.89,31.91,4000.0,26.6148,26.6482,26.6148,26.6315,4000.0
2010-04-26 11:30:00,31.9,31.9,31.8,31.8,3800.0,26.6231,26.6231,26.5397,26.5397,3800.0
2010-04-26 11:35:00,31.78,31.82,31.75,31.82,7600.0,26.523,26.5564,26.4979,26.5564,7600.0
2010-04-26 11:40:00,31.82,31.82,31.79,31.8,3000.0,26.5564,26.5564,26.5313,26.5397,3000.0
2010-04-26 11:45:00,31.8,31.85,31.79,31.85,5200.0,26.5397,26.5814,26.5313,26.5814,5200.0
2010-04-26 11:50:00,31.85,31.85,31.81,31.81,5000.0,26.5814,26.5814,26.548,26.548,5000.0
2010-04-26 11:55:00,31.78,31.81,31.78,31.78,4800.0,26.523,26.548,26.523,26.523,4800.0
2010-04-26 12:00:00,31.77,31.78,31.76,31.78,3200.0,26.5146,26.523,26.5063,26.523,3200.0
2010-04-26 12:05:00,31.78,31.8,31.78,31.78,3800.0,26.523,26.5397,26.523,26.523,3800.0
2010-04-26 12:10:00,31.79,31.79,31.78,31.78,2000.0,26.5313,26.5313,26.523,26.523,2000.0
2010-04-26 12:15:00,31.78,31.8,31.78,31.8,4000.0,26.523,26.5397,26.523,26.5397,4000.0
2010-04-26 12:20:00,31.78,31.8,31.77,31.8,7600.0,26.523,26.5397,26.5146,26.5397,7600.0
2010-04-26 12:25:00,31.78,31.78,31.71,31.71,3800.0,26.523,26.523,26.4646,26.4646,3800.0
2010-04-26 12:30:00,31.71,31.73,31.69,31.73,6000.0,26.4646,26.4812,26.4479,26.4812,6000.0
2010-04-26 12:35:00,31.72,31.77,31.72,31.75,4000.0,26.4729,26.5146,26.4729,26.4979,4000.0
2010-04-26 12:40:00,31.76,31.76,31.74,31.74,1800.0,26.5063,26.5063,26.4896,26.4896,1800.0
2010-04-26 12:45:00,31.72,31.73,31.7,31.71,1400.0,26.4729,26.4812,26.4562,26.4646,1400.0
2010-04-26 12:50:00,31.71,31.71,31.68,31.68,2600.0,26.4646,26.4646,26.4395,26.4395,2600.0
2010-04-26 12:55:00,31.68,31.71,31.67,31.71,1800.0,26.4395,26.4646,26.4312,26.4646,1800.0
2010-04-26 13:00:00,31.71,31.71,31.67,31.67,2000.0,26.4646,26.4646,26.4312,26.4312,2000.0
2010-04-26 13:05:00,31.67,31.67,31.67,31.67,1600.0,26.4312,26.4312,26.4312,26.4312,1600.0
2010-04-26 13:10:00,31.67,31.68,31.67,31.68,5200.0,26.4312,26.4395,26.4312,26.4395,5200.0
2010-04-26 13:15:00,31.67,31.69,31.67,31.69,1600.0,26.4312,26.4479,26.4312,26.4479,1600.0
2010-04-26 13:20:00,31.68,31.71,31.68,31.71,2000.0,26.4395,26.4646,26.4395,26.4646,2000.0
2010-04-26 13:25:00,31.71,31.73,31.71,31.72,1000.0,26.4646,26.4812,26.4646,26.4729,1000.0
2010-04-26 13:30:00,31.72,31.76,31.71,31.71,5800.0,26.4729,26.5063,26.4646,26.4646,5800.0
2010-04-26 13:35:00,31.7,31.7,31.67,31.68,3800.0,26.4562,26.4562,26.4312,26.4395,3800.0
2010-04-26 13:40:00,31.67,31.68,31.67,31.68,4200.0,26.4312,26.4395,26.4312,26.4395,4200.0
2010-04-26 13:45:00,31.68,31.68,31.67,31.67,2000.0,26.4395,26.4395,26.4312,26.4312,2000.0
2010-04-26 13:50:00,31.67,31.68,31.67,31.67,5200.0,26.4312,26.4395,26.4312,26.4312,5200.0
2010-04-26 13:55:00,31.67,31.68,31.67,31.67,1800.0,26.4312,26.4395,26.4312,26.4312,1800.0
2010-04-26 14:00:00,31.67,31.68,31.67,31.68,4800.0,26.4312,26.4395,26.4312,26.4395,4800.0
2010-04-26 14:05:00,31.67,31.68,31.67,31.68,1600.0,26.4312,26.4395,26.4312,26.4395,1600.0
2010-04-26 14:10:00,31.67,31.68,31.67,31.68,2800.0,26.4312,26.4395,26.4312,26.4395,2800.0
2010-04-26 14:15:00,31.69,31.7,31.68,31.69,2200.0,26.4479,26.4562,26.4395,26.4479,2200.0
2010-04-26 14:20:00,31.69,31.69,31.68,31.68,2200.0,26.4479,26.4479,26.4395,26.4395,2200.0
2010-04-26 14:25:00,31.68,31.68,31.67,31.67,4000.0,26.4395,26.4395,26.4312,26.4312,4000.0
2010-04-26 14:30:00,31.67,31.68,31.67,31.67,4400.0,26.4312,26.4395,26.4312,26.4312,4400.0
2010-04-26 14:35:00,31.67,31.67,31.67,31.67,4800.0,26.4312,26.4312,26.4312,26.4312,4800.0
2010-04-26 14:40:00,31.67,31.67,31.67,31.67,5000.0,26.4312,26.4312,26.4312,26.4312,5000.0
2010-04-26 14:45:00,31.67,31.67,31.65,31.66,5800.0,26.4312,26.4312,26.4145,26.4228,5800.0
2010-04-26 14:50:00,31.66,31.66,31.64,31.65,6400.0,26.4228,26.4228,26.4061,26.4145,6400.0
2010-04-26 14:55:00,31.64,31.64,31.61,31.61,7400.0,26.4061,26.4061,26.3811,26.3811,7400.0
2010-04-26 15:00:00,31.61,31.61,31.58,31.59,6600.0,26.3811,26.3811,26.3561,26.3644,6600.0
2010-04-26 15:05:00,31.59,31.6,31.57,31.57,7200.0,26.3644,26.3728,26.3477,26.3477,7200.0
2010-04-26 15:10:00,31.57,31.57,31.53,31.53,7000.0,26.3477,26.3477,26.3143,26.3143,7000.0
2010-04-26 15:15:00,31.53,31.55,31.52,31.53,9200.0,26.3143,26.331,26.306,26.3143,9200.0
2010-04-26 15:20:00,31.52,31.58,31.52,31.58,5200.0,26.306,26.3561,26.306,26.3561,5200.0
2010-04-26 15:25:00,31.58,31.6,31.58,31.59,8800.0,26.3561,26.3728,26.3561,26.3644,8800.0
2010-04-26 15:30:00,31.59,31.6,31.59,31.59,7000.0,26.3644,26.3728,26.3644,26.3644,7000.0
2010-04-26 15:35:00,31.6,31.64,31.6,31.62,18800.0,26.3728,26.4061,26.3728,26.3894,18800.0
2010-04-26 15:40:00,31.62,31.62,31.59,31.6,8000.0,26.3894,26.3894,26.3644,26.3728,8000.0
2010-04-26 15:45:00,31.6,31.68,31.6,31.63,30000.0,26.3728,26.4395,26.3728,26.3978,30000.0
2010-04-26 15:50:00,31.63,31.64,31.58,31.6,21000.0,26.3978,26.4061,26.3561,26.3728,21000.0
2010-04-26 15:55:00,31.6,31.61,31.58,31.61,19400.0,26.3728,26.3811,26.3561,26.3811,19400.0
2010-04-27 09:30:00,31.25,31.25,30.8,30.85,92600.0,26.0806,26.0806,25.7051,25.7468,92600.0
2010-04-27 09:35:00,30.84,30.95,30.8,30.86,37000.0,25.7385,25.8303,25.7051,25.7552,37000.0
2010-04-27 09:40:00,30.88,31.01,30.88,30.99,29200.0,25.7719,25.8803,25.7719,25.8637,29200.0
2010-04-27 09:45:00,31.0,31.04,30.98,31.02,48200.0,25.872,25.9054,25.8553,25.8887,48200.0
2010-04-27 09:50:00,31.02,31.11,31.02,31.11,34000.0,25.8887,25.9638,25.8887,25.9638,34000.0
2010-04-27 09:55:00,31.11,31.18,31.09,31.18,20800.0,25.9638,26.0222,25.9471,26.0222,20800.0
2010-04-27 10:00:00,31.21,31.22,31.05,31.06,33400.0,26.0473,26.0556,25.9137,25.9221,33400.0
2010-04-27 10:05:00,31.07,31.1,31.06,31.08,17800.0,25.9304,25.9555,25.9221,25.9388,17800.0
2010-04-27 10:10:00,31.07,31.1,31.07,31.07,11800.0,25.9304,25.9555,25.9304,25.9304,11800.0
2010-04-27 10:15:00,31.08,31.09,31.05,31.06,11800.0,25.9388,25.9471,25.9137,25.9221,11800.0
2010-04-27 10:20:00,31.07,31.14,31.07,31.08,14200.0,25.9304,25.9888,25.9304,25.9388,14200.0
2010-04-27 10:25:00,31.08,31.11,31.07,31.1,8000.0,25.9388,25.9638,25.9304,25.9555,8000.0
2010-04-27 10:30:00,31.11,31.14,31.11,31.11,13400.0,25.9638,25.9888,25.9638,25.9638,13400.0
2010-04-27 10:35:00,31.09,31.09,31.0,31.0,12600.0,25.9471,25.9471,25.872,25.872,12600.0
2010-04-27 10:40:00,31.01,31.04,30.99,31.03,17400.0,25.8803,25.9054,25.8637,25.897,17400.0
2010-04-27 10:45:00,31.04,31.06,31.02,31.04,10000.0,25.9054,25.9221,25.8887,25.9054,10000.0
2010-04-27 10:50:00,31.04,31.07,31.02,31.04,11200.0,25.9054,25.9304,25.8887,25.9054,11200.0
2010-04-27 10:55:00,31.03,31.03,30.98,31.0,6800.0,25.897,25.897,25.8553,25.872,6800.0
2010-04-27 11:00:00,31.0,31.08,31.0,31.08,13000.0,25.872,25.9388,25.872,25.9388,13000.0
2010-04-27 11:05:00,31.08,31.13,31.07,31.1,11400.0,25.9388,25.9805,25.9304,25.9555,11400.0
2010-04-27 11:10:00,31.11,31.11,31.03,31.04,5000.0,25.9638,25.9638,25.897,25.9054,5000.0
2010-04-27 11:15:00,31.03,31.03,30.98,31.0,10400.0,25.897,25.897,25.8553,25.872,10400.0
2010-04-27 11:20:00,31.0,31.02,30.88,30.92,16200.0,25.872,25.8887,25.7719,25.8052,16200.0
2010-04-27 11:25:00,30.9,30.9,30.76,30.77,9800.0,25.7885,25.7885,25.6717,25.68,9800.0
2010-04-27 11:30:00,30.76,30.76,30.7,30.71,14000.0,25.6717,25.6717,25.6216,25.63,14000.0
2010-04-27 11:35:00,30.7,30.7,30.63,30.66,15600.0,25.6216,25.6216,25.5632,25.5882,15600.0
2010-04-27 11:40:00,30.66,30.66,30.63,30.66,6200.0,25.5882,25.5882,25.5632,25.5882,6200.0
2010-04-27 11:45:00,30.66,30.7,30.66,30.67,11400.0,25.5882,25.6216,25.5882,25.5966,11400.0
2010-04-27 11:50:00,30.66,30.68,30.65,30.67,12400.0,25.5882,25.6049,25.5799,25.5966,12400.0
2010-04-27 11:55:00,30.68,30.7,30.68,30.69,8800.0,25.6049,25.6216,25.6049,25.6133,8800.0
2010-04-27 12:00:00,30.68,30.71,30.68,30.68,45800.0,25.6049,25.63,25.6049,25.6049,45800.0
2010-04-27 12:05:00,30.68,30.71,30.63,30.63,6600.0,25.6049,25.63,25.5632,25.5632,6600.0
2010-04-27 12:10:00,30.65,30.65,30.57,30.6,18400.0,25.5799,25.5799,25.5131,25.5382,18400.0
2010-04-27 12:15:00,30.6,30.65,30.6,30.65,8000.0,25.5382,25.5799,25.5382,25.5799,8000.0
2010-04-27 12:20:00,30.66,30.68,30.65,30.68,8000.0,25.5882,25.6049,25.5799,25.6049,8000.0
2010-04-27 12:25:00,30.69,30.71,30.68,30.68,11800.0,25.6133,25.63,25.6049,25.6049,11800.0
2010-04-27 12:30:00,30.68,30.71,30.68,30.7,3600.0,25.6049,25.63,25.6049,25.6216,3600.0
2010-04-27 12:35:00,30.7,30.71,30.67,30.71,11200.0,25.6216,25.63,25.5966,25.63,11200.0
2010-04-27 12:40:00,30.68,30.68,30.66,30.68,7200.0,25.6049,25.6049,25.5882,25.6049,7200.0
2010-04-27 12:45:00,30.68,30.68,30.65,30.65,4600.0,25.6049,25.6049,25.5799,25.5799,4600.0
2010-04-27 12:50:00,30.64,30.64,30.63,30.63,2000.0,25.5716,25.5716,25.5632,25.5632,2000.0
2010-04-27 12:55:00,30.61,30.63,30.61,30.61,1800.0,25.5465,25.5632,25.5465,25.5465,1800.0
2010-04-27 13:00:00,30.61,30.62,30.6,30.61,7400.0,25.5465,25.5549,25.5382,25.5465,7400.0
2010-04-27 13:05:00,30.61,30.63,30.6,30.63,7400.0,25.5465,25.5632,25.5382,25.5632,7400.0
2010-04-27 13:10:00,30.64,30.66,30.64,30.65,5000.0,25.5716,25.5882,25.5716,25.5799,5000.0
2010-04-27 13:15:00,30.65,30.7,30.65,30.7,4600.0,25.5799,25.6216,25.5799,25.6216,4600.0
2010-04-27 13:20:00,30.71,30.71,30.68,30.68,6400.0,25.63,25.63,25.6049,25.6049,6400.0
2010-04-27 13:25:00,30.68,30.78,30.68,30.75,9400.0,25.6049,25.6884,25.6049,25.6634,9400.0
2010-04-27 13:30:00,30.75,30.79,30.73,30.73,7000.0,25.6634,25.6967,25.6467,25.6467,7000.0
2010-04-27 13:35:00,30.75,30.77,30.74,30.74,3800.0,25.6634,25.68,25.655,25.655,3800.0
2010-04-27 13:40:00,30.75,30.75,30.73,30.75,6000.0,25.6634,25.6634,25.6467,25.6634,6000.0
2010-04-27 13:45:00,30.75,30.75,30.71,30.73,5400.0,25.6634,25.6634,25.63,25.6467,5400.0
2010-04-27 13:50:00,30.74,30.75,30.73,30.75,3400.0,25.655,25.6634,25.6467,25.6634,3400.0
2010-04-27 13:55:00,30.75,30.8,30.74,30.76,4800.0,25.6634,25.7051,25.655,25.6717,4800.0
2010-04-27 14:00:00,30.75,30.79,30.75,30.79,8400.0,25.6634,25.6967,25.6634,25.6967,8400.0
2010-04-27 14:05:00,30.79,30.81,30.79,30.8,4400.0,25.6967,25.7134,25.6967,25.7051,4400.0
2010-04-27 14:10:00,30.79,30.83,30.79,30.83,4800.0,25.6967,25.7301,25.6967,25.7301,4800.0
2010-04-27 14:15:00,30.83,30.85,30.82,30.84,4800.0,25.7301,25.7468,25.7218,25.7385,4800.0
2010-04-27 14:20:00,30.83,30.83,30.79,30.8,6200.0,25.7301,25.7301,25.6967,25.7051,6200.0
2010-04-27 14:25:00,30.81,30.83,30.81,30.82,4200.0,25.7134,25.7301,25.7134,25.7218,4200.0
2010-04-27 14:30:00,30.83,30.84,30.8,30.83,5000.0,25.7301,25.7385,25.7051,25.7301,5000.0
2010-04-27 14:35:00,30.83,30.83,30.75,30.76,5200.0,25.7301,25.7301,25.6634,25.6717,5200.0
2010-04-27 14:40:00,30.75,30.75,30.73,30.74,4600.0,25.6634,25.6634,25.6467,25.655,4600.0
2010-04-27 14:45:00,30.73,30.75,30.73,30.75,9600.0,25.6467,25.6634,25.6467,25.6634,9600.0
2010-04-27 14:50:00,30.73,30.74,30.71,30.72,13200.0,25.6467,25.655,25.63,25.6383,13200.0
2010-04-27 14:55:00,30.72,30.72,30.68,30.7,10600.0,25.6383,25.6383,25.6049,25.6216,10600.0
2010-04-27 15:00:00,30.7,30.71,30.67,30.7,18200.0,25.6216,25.63,25.5966,25.6216,18200.0
2010-04-27 15:05:00,30.7,30.72,30.68,30.7,21000.0,25.6216,25.6383,25.6049,25.6216,21000.0
2010-04-27 15:10:00,30.7,30.7,30.68,30.69,7600.0,25.6216,25.6216,25.6049,25.6133,7600.0
2010-04-27 15:15:00,30.69,30.72,30.68,30.71,18200.0,25.6133,25.6383,25.6049,25.63,18200.0
2010-04-27 15:20:00,30.71,30.73,30.7,30.72,15800.0,25.63,25.6467,25.6216,25.6383,15800.0
2010-04-27 15:25:00,30.71,30.72,30.68,30.7,16200.0,25.63,25.6383,25.6049,25.6216,16200.0
2010-04-27 15:30:00,30.7,30.7,30.65,30.66,36000.0,25.6216,25.6216,25.5799,25.5882,36000.0
2010-04-27 15:35:00,30.67,30.68,30.61,30.66,19600.0,25.5966,25.6049,25.5465,25.5882,19600.0
2010-04-27 15:40:00,30.65,30.65,30.57,30.59,42400.0,25.5799,25.5799,25.5131,25.5298,42400.0
2010-04-27 15:45:00,30.59,30.59,30.52,30.56,34800.0,25.5298,25.5298,25.4714,25.5048,34800.0
2010-04-27 15:50:00,30.56,30.57,30.44,30.48,34000.0,25.5048,25.5131,25.4046,25.438,34000.0
2010-04-27 15:55:00,30.48,30.51,30.47,30.5,32200.0,25.438,25.4631,25.4297,25.4547,32200.0
2010-04-28 09:30:00,30.52,30.53,30.43,30.46,14600.0,25.4714,25.4797,25.3963,25.4213,14600.0
2010-04-28 09:35:00,30.43,30.57,30.41,30.53,18400.0,25.3963,25.5131,25.3796,25.4797,18400.0
2010-04-28 09:40:00,30.52,30.58,30.52,30.55,19800.0,25.4714,25.5215,25.4714,25.4964,19800.0
2010-04-28 09:45:00,30.56,30.59,30.55,30.57,24200.0,25.5048,25.5298,25.4964,25.5131,24200.0
2010-04-28 09:50:00,30.58,30.59,30.45,30.46,25400.0,25.5215,25.5298,25.413,25.4213,25400.0
2010-04-28 09:55:00,30.45,30.5,30.42,30.5,15000.0,25.413,25.4547,25.3879,25.4547,15000.0
2010-04-28 10:00:00,30.49,30.49,30.46,30.47,16400.0,25.4464,25.4464,25.4213,25.4297,16400.0
2010-04-28 10:05:00,30.47,30.48,30.45,30.48,11800.0,25.4297,25.438,25.413,25.438,11800.0
2010-04-28 10:10:00,30.49,30.49,30.47,30.49,4600.0,25.4464,25.4464,25.4297,25.4464,4600.0
2010-04-28 10:15:00,30.49,30.54,30.48,30.52,10000.0,25.4464,25.4881,25.438,25.4714,10000.0
2010-04-28 10:20:00,30.55,30.67,30.52,30.66,16800.0,25.4964,25.5966,25.4714,25.5882,16800.0
2010-04-28 10:25:00,30.66,30.8,30.66,30.78,7400.0,25.5882,25.7051,25.5882,25.6884,7400.0
2010-04-28 10:30:00,30.77,30.8,30.72,30.73,7800.0,25.68,25.7051,25.6383,25.6467,7800.0
2010-04-28 10:35:00,30.73,30.73,30.64,30.65,7800.0,25.6467,25.6467,25.5716,25.5799,7800.0
2010-04-28 10:40:00,30.65,30.66,30.55,30.55,27400.0,25.5799,25.5882,25.4964,25.4964,27400.0
2010-04-28 10:45:00,30.55,30.61,30.55,30.58,9200.0,25.4964,25.5465,25.4964,25.5215,9200.0
2010-04-28 10:50:00,30.57,30.64,30.56,30.64,13800.0,25.5131,25.5716,25.5048,25.5716,13800.0
2010-04-28 10:55:00,30.65,30.68,30.64,30.68,13800.0,25.5799,25.6049,25.5716,25.6049,13800.0
2010-04-28 11:00:00,30.67,30.68,30.66,30.68,10600.0,25.5966,25.6049,25.5882,25.6049,10600.0
2010-04-28 11:05:00,30.68,30.74,30.68,30.74,6600.0,25.6049,25.655,25.6049,25.655,6600.0
2010-04-28 11:10:00,30.74,30.8,30.72,30.8,26400.0,25.655,25.7051,25.6383,25.7051,26400.0
2010-04-28 11:15:00,30.8,30.86,30.78,30.81,31400.0,25.7051,25.7552,25.6884,25.7134,31400.0
2010-04-28 11:20:00,30.83,30.87,30.8,30.81,45800.0,25.7301,25.7635,25.7051,25.7134,45800.0
2010-04-28 11:25:00,30.81,30.81,30.68,30.72,11200.0,25.7134,25.7134,25.6049,25.6383,11200.0
2010-04-28 11:30:00,30.74,30.81,30.72,30.81,8400.0,25.655,25.7134,25.6383,25.7134,8400.0
2010-04-28 11:35:00,30.81,30.85,30.75,30.83,41800.0,25.7134,25.7468,25.6634,25.7301,41800.0
2010-04-28 11:40:00,30.84,31.0,30.83,30.91,64400.0,25.7385,25.872,25.7301,25.7969,64400.0
2010-04-28 11:45:00,30.9,31.05,30.88,30.99,42200.0,25.7885,25.9137,25.7719,25.8637,42200.0
2010-04-28 11:50:00,30.96,30.96,30.93,30.95,2200.0,25.8386,25.8386,25.8136,25.8303,2200.0
2010-04-28 11:55:00,30.95,30.95,30.93,30.93,1600.0,25.8303,25.8303,25.8136,25.8136,1600.0
2010-04-28 12:00:00,30.92,30.93,30.88,30.89,4800.0,25.8052,25.8136,25.7719,25.7802,4800.0
2010-04-28 12:05:00,30.89,30.9,30.86,30.88,10800.0,25.7802,25.7885,25.7552,25.7719,10800.0
2010-04-28 12:10:00,30.86,30.95,30.86,30.95,2600.0,25.7552,25.8303,25.7552,25.8303,2600.0
2010-04-28 12:15:00,30.97,30.97,30.95,30.96,2000.0,25.847,25.847,25.8303,25.8386,2000.0
2010-04-28 12:20:00,30.95,30.95,30.93,30.95,2800.0,25.8303,25.8303,25.8136,25.8303,2800.0
2010-04-28 12:25:00,30.96,30.98,30.96,30.96,2200.0,25.8386,25.8553,25.8386,25.8386,2200.0
2010-04-28 12:30:00,30.96,31.05,30.96,31.04,14400.0,25.8386,25.9137,25.8386,25.9054,14400.0
2010-04-28 12:35:00,31.05,31.24,31.01,31.24,87800.0,25.9137,26.0723,25.8803,26.0723,87800.0
2010-04-28 12:40:00,31.25,31.31,31.17,31.17,41200.0,26.0806,26.1307,26.0139,26.0139,41200.0
2010-04-28 12:45:00,31.17,31.2,31.13,31.19,5600.0,26.0139,26.0389,25.9805,26.0306,5600.0
2010-04-28 12:50:00,31.17,31.2,31.16,31.2,5400.0,26.0139,26.0389,26.0055,26.0389,5400.0
2010-04-28 12:55:00,31.2,31.2,31.18,31.18,4800.0,26.0389,26.0389,26.0222,26.0222,4800.0
2010-04-28 13:00:00,31.17,31.17,31.02,31.05,19400.0,26.0139,26.0139,25.8887,25.9137,19400.0
2010-04-28 13:05:00,31.05,31.19,30.94,31.18,57200.0,25.9137,26.0306,25.8219,26.0222,57200.0
2010-04-28 13:10:00,31.18,31.35,31.18,31.27,41000.0,26.0222,26.1641,26.0222,26.0973,41000.0
2010-04-28 13:15:00,31.26,31.29,31.25,31.25,10800.0,26.089,26.114,26.0806,26.0806,10800.0
2010-04-28 13:20:00,31.25,31.38,31.25,31.36,11800.0,26.0806,26.1891,26.0806,26.1725,11800.0
2010-04-28 13:25:00,31.37,31.41,31.1,31.11,46800.0,26.1808,26.2142,25.9555,25.9638,46800.0
2010-04-28 13:30:00,31.11,31.13,31.1,31.12,5000.0,25.9638,25.9805,25.9555,25.9722,5000.0
2010-04-28 13:35:00,31.11,31.12,31.11,31.11,1400.0,25.9638,25.9722,25.9638,25.9638,1400.0
2010-04-28 13:40:00,31.12,31.13,31.1,31.1,1600.0,25.9722,25.9805,25.9555,25.9555,1600.0
2010-04-28 13:45:00,31.11,31.11,31.06,31.06,2400.0,25.9638,25.9638,25.9221,25.9221,2400.0
2010-04-28 13:50:00,31.05,31.05,31.05,31.05,200.0,25.9137,25.9137,25.9137,25.9137,200.0
2010-04-28 13:55:00,31.05,31.06,31.05,31.06,3000.0,25.9137,25.9221,25.9137,25.9221,3000.0
2010-04-28 14:00:00,31.07,31.08,31.07,31.07,2600.0,25.9304,25.9388,25.9304,25.9304,2600.0
2010-04-28 14:05:00,31.06,31.08,31.06,31.07,7800.0,25.9221,25.9388,25.9221,25.9304,7800.0
2010-04-28 14:10:00,31.07,31.07,31.0,31.0,8400.0,25.9304,25.9304,25.872,25.872,8400.0
2010-04-28 14:15:00,31.01,31.05,30.97,31.01,18600.0,25.8803,25.9137,25.847,25.8803,18600.0
2010-04-28 14:20:00,31.02,31.03,30.95,31.02,11000.0,25.8887,25.897,25.8303,25.8887,11000.0
2010-04-28 14:25:00,31.03,31.04,31.02,31.02,6800.0,25.897,25.9054,25.8887,25.8887,6800.0
2010-04-28 14:30:00,31.03,31.06,30.97,31.03,7200.0,25.897,25.9221,25.847,25.897,7200.0
2010-04-28 14:35:00,31.04,31.07,31.04,31.07,6200.0,25.9054,25.9304,25.9054,25.9304,6200.0
2010-04-28 14:40:00,31.05,31.08,31.05,31.07,7000.0,25.9137,25.9388,25.9137,25.9304,7000.0
2010-04-28 14:45:00,31.07,31.08,30.98,31.0,6000.0,25.9304,25.9388,25.8553,25.872,6000.0
2010-04-28 14:50:00,30.98,31.05,30.98,31.04,3000.0,25.8553,25.9137,25.8553,25.9054,3000.0
2010-04-28 14:55:00,31.06,31.08,31.03,31.04,7800.0,25.9221,25.9388,25.897,25.9054,7800.0
2010-04-28 15:00:00,31.06,31.07,31.03,31.03,5000.0,25.9221,25.9304,25.897,25.897,5000.0
2010-04-28 15:05:00,31.02,31.04,30.99,30.99,5600.0,25.8887,25.9054,25.8637,25.8637,5600.0
2010-04-28 15:10:00,30.98,31.02,30.98,31.02,4000.0,25.8553,25.8887,25.8553,25.8887,4000.0
2010-04-28 15:15:00,31.02,31.03,30.99,30.99,10000.0,25.8887,25.897,25.8637,25.8637,10000.0
2010-04-28 15:20:00,30.99,31.0,30.96,30.97,14200.0,25.8637,25.872,25.8386,25.847,14200.0
2010-04-28 15:25:00,30.97,30.98,30.92,30.96,18400.0,25.847,25.8553,25.8052,25.8386,18400.0
2010-04-28 15:30:00,30.96,30.99,30.95,30.98,18000.0,25.8386,25.8637,25.8303,25.8553,18000.0
2010-04-28 15:35:00,30.98,30.99,30.95,30.96,24400.0,25.8553,25.8637,25.8303,25.8386,24400.0
2010-04-28 15:40:00,30.96,30.97,30.93,30.96,16400.0,25.8386,25.847,25.8136,25.8386,16400.0
2010-04-28 15:45:00,30.96,30.99,30.9,30.91,21600.0,25.8386,25.8637,25.7885,25.7969,21600.0
2010-04-28 15:50:00,30.91,30.96,30.87,30.93,21200.0,25.7969,25.8386,25.7635,25.8136,21200.0
2010-04-28 15:55:00,30.93,30.99,30.93,30.98,18400.0,25.8136,25.8637,25.8136,25.8553,18400.0
2010-04-29 09:30:00,30.96,31.26,30.96,31.09,8000.0,25.8386,26.089,25.8386,25.9471,8000.0
2010-04-29 09:35:00,31.09,31.1,31.07,31.1,3200.0,25.9471,25.9555,25.9304,25.9555,3200.0
2010-04-29 09:40:00,31.11,31.18,31.11,31.16,9000.0,25.9638,26.0222,25.9638,26.0055,9000.0
2010-04-29 09:45:00,31.16,31.17,31.11,31.11,8200.0,26.0055,26.0139,25.9638,25.9638,8200.0
2010-04-29 09:50:00,31.1,31.15,31.05,31.1,11200.0,25.9555,25.9972,25.9137,25.9555,11200.0
2010-04-29 09:55:00,31.08,31.08,31.01,31.03,6200.0,25.9388,25.9388,25.8803,25.897,6200.0
2010-04-29 10:00:00,31.03,31.06,31.01,31.03,18400.0,25.897,25.9221,25.8803,25.897,18400.0
2010-04-29 10:05:00,31.03,31.03,31.0,31.0,6200.0,25.897,25.897,25.872,25.872,6200.0
2010-04-29 10:10:00,31.0,31.07,31.0,31.06,9000.0,25.872,25.9304,25.872,25.9221,9000.0
2010-04-29 10:15:00,31.06,31.12,31.03,31.1,9000.0,25.9221,25.9722,25.897,25.9555,9000.0
2010-04-29 10:20:00,31.11,31.16,31.11,31.16,6000.0,25.9638,26.0055,25.9638,26.0055,6000.0
2010-04-29 10:25:00,31.15,31.22,31.15,31.22,4800.0,25.9972,26.0556,25.9972,26.0556,4800.0
2010-04-29 10:30:00,31.18,31.19,31.17,31.17,18000.0,26.0222,26.0306,26.0139,26.0139,18000.0
2010-04-29 10:35:00,31.16,31.16,31.14,31.15,6600.0,26.0055,26.0055,25.9888,25.9972,6600.0
2010-04-29 10:40:00,31.15,31.2,31.15,31.18,6400.0,25.9972,26.0389,25.9972,26.0222,6400.0
2010-04-29 10:45:00,31.18,31.2,31.14,31.17,6600.0,26.0222,26.0389,25.9888,26.0139,6600.0
2010-04-29 10:50:00,31.19,31.21,31.14,31.16,16600.0,26.0306,26.0473,25.9888,26.0055,16600.0
2010-04-29 10:55:00,31.17,31.18,31.17,31.17,4200.0,26.0139,26.0222,26.0139,26.0139,4200.0
2010-04-29 11:00:00,31.17,31.2,31.17,31.18,6400.0,26.0139,26.0389,26.0139,26.0222,6400.0
2010-04-29 11:05:00,31.18,31.19,31.14,31.17,19600.0,26.0222,26.0306,25.9888,26.0139,19600.0
2010-04-29 11:10:00,31.2,31.2,31.17,31.2,22800.0,26.0389,26.0389,26.0139,26.0389,22800.0
2010-04-29 11:15:00,31.21,31.23,31.18,31.21,10000.0,26.0473,26.064,26.0222,26.0473,10000.0
2010-04-29 11:20:00,31.2,31.21,31.2,31.2,3800.0,26.0389,26.0473,26.0389,26.0389,3800.0
2010-04-29 11:25:00,31.2,31.21,31.19,31.2,4600.0,26.0389,26.0473,26.0306,26.0389,4600.0
2010-04-29 11:30:00,31.2,31.25,31.2,31.25,11200.0,26.0389,26.0806,26.0389,26.0806,11200.0
2010-04-29 11:35:00,31.25,31.34,31.25,31.32,10200.0,26.0806,26.1558,26.0806,26.1391,10200.0
2010-04-29 11:40:00,31.33,31.36,31.33,31.36,7400.0,26.1474,26.1725,26.1474,26.1725,7400.0
2010-04-29 11:45:00,31.36,31.37,31.34,31.34,5800.0,26.1725,26.1808,26.1558,26.1558,5800.0
2010-04-29 11:50:00,31.35,31.37,31.35,31.35,6600.0,26.1641,26.1808,26.1641,26.1641,6600.0
2010-04-29 11:55:00,31.36,31.36,31.35,31.36,1600.0,26.1725,26.1725,26.1641,26.1725,1600.0
2010-04-29 12:00:00,31.36,31.41,31.36,31.4,9400.0,26.1725,26.2142,26.1725,26.2058,9400.0
2010-04-29 12:05:00,31.41,31.41,31.39,31.4,5800.0,26.2142,26.2142,26.1975,26.2058,5800.0
2010-04-29 12:10:00,31.4,31.67,31.4,31.46,21800.0,26.2058,26.4312,26.2058,26.2559,21800.0
2010-04-29 12:15:00,31.46,31.5,31.45,31.49,8800.0,26.2559,26.2893,26.2476,26.2809,8800.0
2010-04-29 12:20:00,31.47,31.49,31.47,31.48,2600.0,26.2643,26.2809,26.2643,26.2726,2600.0
2010-04-29 12:25:00,31.47,31.55,31.47,31.54,13400.0,26.2643,26.331,26.2643,26.3227,13400.0
2010-04-29 12:30:00,31.52,31.53,31.52,31.53,2200.0,26.306,26.3143,26.306,26.3143,2200.0
2010-04-29 12:35:00,31.52,31.59,31.52,31.59,13200.0,26.306,26.3644,26.306,26.3644,13200.0
2010-04-29 12:40:00,31.59,31.71,31.59,31.66,20800.0,26.3644,26.4646,26.3644,26.4228,20800.0
2010-04-29 12:45:00,31.66,31.71,31.64,31.7,21000.0,26.4228,26.4646,26.4061,26.4562,21000.0
2010-04-29 12:50:00,31.7,31.74,31.68,31.73,12000.0,26.4562,26.4896,26.4395,26.4812,12000.0
2010-04-29 12:55:00,31.71,31.71,31.67,31.68,5400.0,26.4646,26.4646,26.4312,26.4395,5400.0
2010-04-29 13:00:00,31.68,31.69,31.61,31.64,10200.0,26.4395,26.4479,26.3811,26.4061,10200.0
2010-04-29 13:05:00,31.64,31.64,31.62,31.63,7200.0,26.4061,26.4061,26.3894,26.3978,7200.0
2010-04-29 13:10:00,31.63,31.63,31.61,31.61,7000.0,26.3978,26.3978,26.3811,26.3811,7000.0
2010-04-29 13:15:00,31.62,31.71,31.62,31.71,8000.0,26.3894,26.4646,26.3894,26.4646,8000.0
2010-04-29 13:20:00,31.7,31.72,31.7,31.71,6600.0,26.4562,26.4729,26.4562,26.4646,6600.0
2010-04-29 13:25:00,31.71,31.71,31.69,31.69,6800.0,26.4646,26.4646,26.4479,26.4479,6800.0
2010-04-29 13:30:00,31.7,31.7,31.68,31.68,7600.0,26.4562,26.4562,26.4395,26.4395,7600.0
2010-04-29 13:35:00,31.68,31.68,31.64,31.65,1800.0,26.4395,26.4395,26.4061,26.4145,1800.0
2010-04-29 13:40:00,31.63,31.64,31.61,31.61,2600.0,26.3978,26.4061,26.3811,26.3811,2600.0
2010-04-29 13:45:00,31.61,31.61,31.58,31.58,12800.0,26.3811,26.3811,26.3561,26.3561,12800.0
2010-04-29 13:50:00,31.58,31.58,31.55,31.55,4200.0,26.3561,26.3561,26.331,26.331,4200.0
2010-04-29 13:55:00,31.53,31.58,31.53,31.57,5800.0,26.3143,26.3561,26.3143,26.3477,5800.0
2010-04-29 14:00:00,31.57,31.57,31.53,31.54,9200.0,26.3477,26.3477,26.3143,26.3227,9200.0
2010-04-29 14:05:00,31.54,31.58,31.54,31.55,6800.0,26.3227,26.3561,26.3227,26.331,6800.0
2010-04-29 14:10:00,31.55,31.56,31.52,31.52,13400.0,26.331,26.3394,26.306,26.306,13400.0
2010-04-29 14:15:00,31.53,31.54,31.5,31.5,21800.0,26.3143,26.3227,26.2893,26.2893,21800.0
2010-04-29 14:20:00,31.5,31.5,31.43,31.43,25600.0,26.2893,26.2893,26.2309,26.2309,25600.0
2010-04-29 14:25:00,31.43,31.43,31.39,31.39,13000.0,26.2309,26.2309,26.1975,26.1975,13000.0
2010-04-29 14:30:00,31.38,31.41,31.38,31.39,11200.0,26.1891,26.2142,26.1891,26.1975,11200.0
2010-04-29 14:35:00,31.39,31.4,31.37,31.39,5400.0,26.1975,26.2058,26.1808,26.1975,5400.0
2010-04-29 14:40:00,31.38,31.39,31.38,31.39,2000.0,26.1891,26.1975,26.1891,26.1975,2000.0
2010-04-29 14:45:00,31.38,31.39,31.35,31.35,12400.0,26.1891,26.1975,26.1641,26.1641,12400.0
2010-04-29 14:50:00,31.35,31.35,31.32,31.34,24000.0,26.1641,26.1641,26.1391,26.1558,24000.0
2010-04-29 14:55:00,31.33,31.34,31.29,31.3,14600.0,26.1474,26.1558,26.114,26.1224,14600.0
2010-04-29 15:00:00,31.3,31.32,31.23,31.25,46000.0,26.1224,26.1391,26.064,26.0806,46000.0
2010-04-29 15:05:00,31.23,31.23,31.19,31.2,36200.0,26.064,26.064,26.0306,26.0389,36200.0
2010-04-29 15:10:00,31.2,31.2,31.12,31.14,27400.0,26.0389,26.0389,25.9722,25.9888,27400.0
2010-04-29 15:15:00,31.12,31.13,31.07,31.07,32600.0,25.9722,25.9805,25.9304,25.9304,32600.0
2010-04-29 15:20:00,31.07,31.12,31.06,31.08,28600.0,25.9304,25.9722,25.9221,25.9388,28600.0
2010-04-29 15:25:00,31.09,31.12,31.04,31.07,68200.0,25.9471,25.9722,25.9054,25.9304,68200.0
2010-04-29 15:30:00,31.07,31.07,30.98,31.0,60600.0,25.9304,25.9304,25.8553,25.872,60600.0
2010-04-29 15:35:00,31.0,31.04,31.0,31.03,38200.0,25.872,25.9054,25.872,25.897,38200.0
2010-04-29 15:40:00,31.05,31.07,31.0,31.0,67000.0,25.9137,25.9304,25.872,25.872,67000.0
2010-04-29 15:45:00,31.0,31.04,31.0,31.0,83400.0,25.872,25.9054,25.872,25.872,83400.0
2010-04-29 15:50:00,31.0,31.02,30.93,30.99,56000.0,25.872,25.8887,25.8136,25.8637,56000.0
2010-04-29 15:55:00,30.99,30.99,30.83,30.85,154600.0,25.8637,25.8637,25.7301,25.7468,154600.0
2010-04-30 09:30:00,32.99,33.97,32.99,33.36,145000.0,27.5328,28.3507,27.5328,27.8416,145000.0
2010-04-30 09:35:00,33.37,33.94,33.13,33.88,137800.0,27.85,28.3257,27.6497,28.2756,137800.0
2010-04-30 09:40:00,33.88,34.72,33.88,34.7,412200.0,28.2756,28.9766,28.2756,28.96,412200.0
2010-04-30 09:45:00,34.71,35.33,34.7,34.9,381800.0,28.9683,29.4857,28.96,29.1269,381800.0
2010-04-30 09:50:00,34.93,34.98,34.47,34.78,229600.0,29.1519,29.1936,28.768,29.0267,229600.0
2010-04-30 09:55:00,34.78,34.83,34.4,34.47,177200.0,29.0267,29.0684,28.7096,28.768,177200.0
2010-04-30 10:00:00,34.47,34.5,34.39,34.47,134200.0,28.768,28.793,28.7012,28.768,134200.0
2010-04-30 10:05:00,34.48,34.56,34.45,34.47,80600.0,28.7763,28.8431,28.7513,28.768,80600.0
2010-04-30 10:10:00,34.46,34.75,34.41,34.52,141800.0,28.7597,29.0017,28.7179,28.8097,141800.0
2010-04-30 10:15:00,34.5,34.59,34.49,34.51,103600.0,28.793,28.8681,28.7847,28.8014,103600.0
2010-04-30 10:20:00,34.49,34.52,34.44,34.49,70000.0,28.7847,28.8097,28.743,28.7847,70000.0
2010-04-30 10:25:00,34.47,34.63,34.44,34.49,172600.0,28.768,28.9015,28.743,28.7847,172600.0
2010-04-30 10:30:00,34.49,34.87,34.49,34.81,286600.0,28.7847,29.1018,28.7847,29.0518,286600.0
2010-04-30 10:35:00,34.79,34.92,34.66,34.74,75600.0,29.0351,29.1436,28.9266,28.9933,75600.0
2010-04-30 10:40:00,34.77,34.95,34.77,34.87,30400.0,29.0184,29.1686,29.0184,29.1018,30400.0
2010-04-30 10:45:00,34.87,35.0,34.85,34.86,75400.0,29.1018,29.2103,29.0851,29.0935,75400.0
2010-04-30 10:50:00,34.87,34.99,34.85,34.92,38200.0,29.1018,29.202,29.0851,29.1436,38200.0
2010-04-30 10:55:00,34.93,34.93,34.67,34.68,65200.0,29.1519,29.1519,28.9349,28.9433,65200.0
2010-04-30 11:00:00,34.69,34.85,34.69,34.82,31800.0,28.9516,29.0851,28.9516,29.0601,31800.0
2010-04-30 11:05:00,34.82,34.82,34.59,34.71,85000.0,29.0601,29.0601,28.8681,28.9683,85000.0
2010-04-30 11:10:00,34.72,34.86,34.71,34.86,14600.0,28.9766,29.0935,28.9683,29.0935,14600.0
2010-04-30 11:15:00,34.85,34.88,34.79,34.88,26200.0,29.0851,29.1102,29.0351,29.1102,26200.0
2010-04-30 11:20:00,34.88,35.0,34.88,34.98,103600.0,29.1102,29.2103,29.1102,29.1936,103600.0
2010-04-30 11:25:00,34.97,35.02,34.7,34.77,131800.0,29.1853,29.227,28.96,29.0184,131800.0
2010-04-30 11:30:00,34.79,34.88,34.74,34.79,35600.0,29.0351,29.1102,28.9933,29.0351,35600.0
2010-04-30 11:35:00,34.79,34.84,34.74,34.84,63000.0,29.0351,29.0768,28.9933,29.0768,63000.0
2010-04-30 11:40:00,34.84,34.84,34.77,34.8,59800.0,29.0768,29.0768,29.0184,29.0434,59800.0
2010-04-30 11:45:00,34.81,34.99,34.79,34.94,38600.0,29.0518,29.202,29.0351,29.1603,38600.0
2010-04-30 11:50:00,34.92,34.93,34.85,34.87,26400.0,29.1436,29.1519,29.0851,29.1018,26400.0
2010-04-30 11:55:00,34.87,34.92,34.85,34.89,170000.0,29.1018,29.1436,29.0851,29.1185,170000.0
2010-04-30 12:00:00,34.89,34.91,34.69,34.75,64600.0,29.1185,29.1352,28.9516,29.0017,64600.0
2010-04-30 12:05:00,34.77,34.77,34.65,34.72,14000.0,29.0184,29.0184,28.9182,28.9766,14000.0
2010-04-30 12:10:00,34.73,34.74,34.68,34.71,24600.0,28.985,28.9933,28.9433,28.9683,24600.0
2010-04-30 12:15:00,34.7,34.74,34.68,34.74,117400.0,28.96,28.9933,28.9433,28.9933,117400.0
2010-04-30 12:20:00,34.73,34.74,34.67,34.71,17600.0,28.985,28.9933,28.9349,28.9683,17600.0
2010-04-30 12:25:00,34.71,34.71,34.55,34.57,45000.0,28.9683,28.9683,28.8348,28.8515,45000.0
2010-04-30 12:30:00,34.56,34.58,34.49,34.51,174000.0,28.8431,28.8598,28.7847,28.8014,174000.0
2010-04-30 12:35:00,34.5,34.57,34.5,34.57,58000.0,28.793,28.8515,28.793,28.8515,58000.0
2010-04-30 12:40:00,34.58,34.59,34.54,34.55,24600.0,28.8598,28.8681,28.8264,28.8348,24600.0
2010-04-30 12:45:00,34.54,34.57,34.47,34.49,44800.0,28.8264,28.8515,28.768,28.7847,44800.0
2010-04-30 12:50:00,34.52,34.6,34.52,34.56,11000.0,28.8097,28.8765,28.8097,28.8431,11000.0
2010-04-30 12:55:00,34.56,34.59,34.53,34.58,15600.0,28.8431,28.8681,28.8181,28.8598,15600.0
2010-04-30 13:00:00,34.59,34.6,34.48,34.5,75600.0,28.8681,28.8765,28.7763,28.793,75600.0
2010-04-30 13:05:00,34.5,34.57,34.45,34.57,30200.0,28.793,28.8515,28.7513,28.8515,30200.0
2010-04-30 13:10:00,34.58,34.69,34.57,34.57,30800.0,28.8598,28.9516,28.8515,28.8515,30800.0
2010-04-30 13:15:00,34.56,34.65,34.56,34.64,9000.0,28.8431,28.9182,28.8431,28.9099,9000.0
2010-04-30 13:20:00,34.63,34.68,34.56,34.58,27000.0,28.9015,28.9433,28.8431,28.8598,27000.0
2010-04-30 13:25:00,34.58,34.65,34.57,34.63,7400.0,28.8598,28.9182,28.8515,28.9015,7400.0
2010-04-30 13:30:00,34.63,34.64,34.49,34.49,48800.0,28.9015,28.9099,28.7847,28.7847,48800.0
2010-04-30 13:35:00,34.5,34.52,34.49,34.51,22600.0,28.793,28.8097,28.7847,28.8014,22600.0
2010-04-30 13:40:00,34.51,34.52,34.34,34.35,32400.0,28.8014,28.8097,28.6595,28.6678,32400.0
2010-04-30 13:45:00,34.35,34.48,34.35,34.45,20600.0,28.6678,28.7763,28.6678,28.7513,20600.0
2010-04-30 13:50:00,34.45,34.47,34.41,34.41,16400.0,28.7513,28.768,28.7179,28.7179,16400.0
2010-04-30 13:55:00,34.41,34.42,34.26,34.26,47400.0,28.7179,28.7263,28.5927,28.5927,47400.0
2010-04-30 14:00:00,34.26,34.5,34.26,34.49,26600.0,28.5927,28.793,28.5927,28.7847,26600.0
2010-04-30 14:05:00,34.49,34.49,34.29,34.29,65400.0,28.7847,28.7847,28.6178,28.6178,65400.0
2010-04-30 14:10:00,34.29,34.37,34.19,34.35,37000.0,28.6178,28.6845,28.5343,28.6678,37000.0
2010-04-30 14:15:00,34.36,34.45,34.31,34.45,15800.0,28.6762,28.7513,28.6345,28.7513,15800.0
2010-04-30 14:20:00,34.48,34.49,34.45,34.47,16800.0,28.7763,28.7847,28.7513,28.768,16800.0
2010-04-30 14:25:00,34.45,34.49,34.42,34.49,20200.0,28.7513,28.7847,28.7263,28.7847,20200.0
2010-04-30 14:30:00,34.48,34.49,34.42,34.43,40600.0,28.7763,28.7847,28.7263,28.7346,40600.0
2010-04-30 14:35:00,34.43,34.43,34.27,34.27,51600.0,28.7346,28.7346,28.6011,28.6011,51600.0
2010-04-30 14:40:00,34.27,34.3,34.24,34.3,25600.0,28.6011,28.6261,28.576,28.6261,25600.0
2010-04-30 14:45:00,34.3,34.32,34.17,34.17,42400.0,28.6261,28.6428,28.5176,28.5176,42400.0
2010-04-30 14:50:00,34.17,34.3,34.16,34.23,34800.0,28.5176,28.6261,28.5093,28.5677,34800.0
2010-04-30 14:55:00,34.23,34.24,34.19,34.21,39400.0,28.5677,28.576,28.5343,28.551,39400.0
2010-04-30 15:00:00,34.21,34.23,34.1,34.12,83200.0,28.551,28.5677,28.4592,28.4759,83200.0
2010-04-30 15:05:00,34.12,34.24,34.1,34.22,41400.0,28.4759,28.576,28.4592,28.5594,41400.0
2010-04-30 15:10:00,34.23,34.33,34.19,34.32,39000.0,28.5677,28.6512,28.5343,28.6428,39000.0
2010-04-30 15:15:00,34.31,34.41,34.31,34.39,37600.0,28.6345,28.7179,28.6345,28.7012,37600.0
2010-04-30 15:20:00,34.42,34.44,34.33,34.39,58000.0,28.7263,28.743,28.6512,28.7012,58000.0
2010-04-30 15:25:00,34.39,34.4,34.24,34.25,52000.0,28.7012,28.7096,28.576,28.5844,52000.0
2010-04-30 15:30:00,34.25,34.3,34.24,34.3,53000.0,28.5844,28.6261,28.576,28.6261,53000.0
2010-04-30 15:35:00,34.29,34.34,34.29,34.32,83200.0,28.6178,28.6595,28.6178,28.6428,83200.0
2010-04-30 15:40:00,34.32,34.39,34.32,34.38,87000.0,28.6428,28.7012,28.6428,28.6929,87000.0
2010-04-30 15:45:00,34.38,34.38,34.3,34.38,93200.0,28.6929,28.6929,28.6261,28.6929,93200.0
2010-04-30 15:50:00,34.37,34.38,34.27,34.28,122000.0,28.6845,28.6929,28.6011,28.6094,122000.0
2010-04-30 15:55:00,34.28,34.3,34.22,34.27,169200.0,28.6094,28.6261,28.5594,28.6011,169200.0
2010-05-03 09:30:00,34.0,34.02,33.2,33.71,241200.0,28.3757,28.3924,27.7081,28.1337,241200.0
2010-05-03 09:35:00,33.76,33.88,33.72,33.83,22000.0,28.1754,28.2756,28.1421,28.2339,22000.0
2010-05-03 09:40:00,33.84,33.85,33.79,33.85,22600.0,28.2422,28.2506,28.2005,28.2506,22600.0
2010-05-03 09:45:00,33.88,33.97,33.86,33.97,34200.0,28.2756,28.3507,28.2589,28.3507,34200.0
2010-05-03 09:50:00,33.97,34.15,33.96,34.13,48600.0,28.3507,28.5009,28.3424,28.4842,48600.0
2010-05-03 09:55:00,34.15,34.15,34.05,34.1,29200.0,28.5009,28.5009,28.4175,28.4592,29200.0
2010-05-03 10:00:00,34.08,34.12,34.02,34.07,16600.0,28.4425,28.4759,28.3924,28.4342,16600.0
2010-05-03 10:05:00,34.06,34.12,34.02,34.11,22600.0,28.4258,28.4759,28.3924,28.4675,22600.0
2010-05-03 10:10:00,34.11,34.12,34.07,34.12,29400.0,28.4675,28.4759,28.4342,28.4759,29400.0
2010-05-03 10:15:00,34.12,34.22,34.12,34.21,26200.0,28.4759,28.5594,28.4759,28.551,26200.0
2010-05-03 10:20:00,34.22,34.22,34.1,34.2,25200.0,28.5594,28.5594,28.4592,28.5427,25200.0
2010-05-03 10:25:00,34.19,34.2,34.1,34.16,17000.0,28.5343,28.5427,28.4592,28.5093,17000.0
2010-05-03 10:30:00,34.16,34.16,34.1,34.13,22800.0,28.5093,28.5093,28.4592,28.4842,22800.0
2010-05-03 10:35:00,34.15,34.16,34.1,34.1,16600.0,28.5009,28.5093,28.4592,28.4592,16600.0
2010-05-03 10:40:00,34.1,34.15,34.04,34.1,32200.0,28.4592,28.5009,28.4091,28.4592,32200.0
2010-05-03 10:45:00,34.1,34.12,34.04,34.1,18200.0,28.4592,28.4759,28.4091,28.4592,18200.0
2010-05-03 10:50:00,34.1,34.11,33.88,33.88,33600.0,28.4592,28.4675,28.2756,28.2756,33600.0
2010-05-03 10:55:00,33.88,33.88,33.83,33.88,34400.0,28.2756,28.2756,28.2339,28.2756,34400.0
2010-05-03 11:00:00,33.87,33.93,33.87,33.9,12200.0,28.2672,28.3173,28.2672,28.2923,12200.0
2010-05-03 11:05:00,33.9,33.93,33.89,33.9,10000.0,28.2923,28.3173,28.2839,28.2923,10000.0
2010-05-03 11:10:00,33.88,33.91,33.88,33.91,12600.0,28.2756,28.3006,28.2756,28.3006,12600.0
2010-05-03 11:15:00,33.91,33.92,33.9,33.91,9600.0,28.3006,28.309,28.2923,28.3006,9600.0
2010-05-03 11:20:00,33.92,33.95,33.92,33.93,11000.0,28.309,28.334,28.309,28.3173,11000.0
2010-05-03 11:25:00,33.93,33.94,33.91,33.92,10200.0,28.3173,28.3257,28.3006,28.309,10200.0
2010-05-03 11:30:00,33.93,33.93,33.9,33.9,11200.0,28.3173,28.3173,28.2923,28.2923,11200.0
2010-05-03 11:35:00,33.91,33.93,33.91,33.93,13800.0,28.3006,28.3173,28.3006,28.3173,13800.0
2010-05-03 11:40:00,33.92,33.92,33.89,33.91,13000.0,28.309,28.309,28.2839,28.3006,13000.0
2010-05-03 11:45:00,33.91,33.92,33.9,33.92,15800.0,28.3006,28.309,28.2923,28.309,15800.0
2010-05-03 11:50:00,33.92,33.94,33.89,33.9,18400.0,28.309,28.3257,28.2839,28.2923,18400.0
2010-05-03 11:55:00,33.9,33.92,33.87,33.91,29600.0,28.2923,28.309,28.2672,28.3006,29600.0
2010-05-03 12:00:00,33.9,33.91,33.88,33.91,13200.0,28.2923,28.3006,28.2756,28.3006,13200.0
2010-05-03 12:05:00,33.91,33.91,33.9,33.9,11400.0,28.3006,28.3006,28.2923,28.2923,11400.0
2010-05-03 12:10:00,33.91,33.92,33.9,33.92,10400.0,28.3006,28.309,28.2923,28.309,10400.0
2010-05-03 12:15:00,33.92,33.94,33.92,33.94,6600.0,28.309,28.3257,28.309,28.3257,6600.0
2010-05-03 12:20:00,33.94,33.95,33.94,33.95,12600.0,28.3257,28.334,28.3257,28.334,12600.0
2010-05-03 12:25:00,33.95,33.99,33.95,33.99,16200.0,28.334,28.3674,28.334,28.3674,16200.0
2010-05-03 12:30:00,33.99,33.99,33.99,33.99,5800.0,28.3674,28.3674,28.3674,28.3674,5800.0
2010-05-03 12:35:00,33.99,34.0,33.99,34.0,9000.0,28.3674,28.3757,28.3674,28.3757,9000.0
2010-05-03 12:40:00,34.0,34.0,33.99,34.0,5800.0,28.3757,28.3757,28.3674,28.3757,5800.0
2010-05-03 12:45:00,34.0,34.01,33.96,33.99,23800.0,28.3757,28.3841,28.3424,28.3674,23800.0
2010-05-03 12:50:00,33.98,34.02,33.98,34.02,10000.0,28.3591,28.3924,28.3591,28.3924,10000.0
2010-05-03 12:55:00,34.03,34.05,34.02,34.04,11800.0,28.4008,28.4175,28.3924,28.4091,11800.0
2010-05-03 13:00:00,34.04,34.04,33.99,34.01,9800.0,28.4091,28.4091,28.3674,28.3841,9800.0
2010-05-03 13:05:00,34.0,34.02,33.99,33.99,13600.0,28.3757,28.3924,28.3674,28.3674,13600.0
2010-05-03 13:10:00,34.0,34.05,33.99,34.05,28600.0,28.3757,28.4175,28.3674,28.4175,28600.0
2010-05-03 13:15:00,34.06,34.07,34.05,34.07,7600.0,28.4258,28.4342,28.4175,28.4342,7600.0
2010-05-03 13:20:00,34.07,34.15,34.07,34.1,16400.0,28.4342,28.5009,28.4342,28.4592,16400.0
2010-05-03 13:25:00,34.11,34.18,34.11,34.18,6600.0,28.4675,28.526,28.4675,28.526,6600.0
2010-05-03 13:30:00,34.18,34.18,34.17,34.17,7600.0,28.526,28.526,28.5176,28.5176,7600.0
2010-05-03 13:35:00,34.17,34.19,34.14,34.19,12800.0,28.5176,28.5343,28.4926,28.5343,12800.0
2010-05-03 13:40:00,34.18,34.23,34.18,34.23,12400.0,28.526,28.5677,28.526,28.5677,12400.0
2010-05-03 13:45:00,34.23,34.24,34.21,34.21,10600.0,28.5677,28.576,28.551,28.551,10600.0
2010-05-03 13:50:00,34.21,34.21,34.15,34.15,12200.0,28.551,28.551,28.5009,28.5009,12200.0
2010-05-03 13:55:00,34.14,34.15,34.1,34.12,16000.0,28.4926,28.5009,28.4592,28.4759,16000.0
2010-05-03 14:00:00,34.12,34.12,34.04,34.08,21400.0,28.4759,28.4759,28.4091,28.4425,21400.0
2010-05-03 14:05:00,34.07,34.13,34.0,34.01,59600.0,28.4342,28.4842,28.3757,28.3841,59600.0
2010-05-03 14:10:00,34.01,34.1,34.0,34.09,31400.0,28.3841,28.4592,28.3757,28.4509,31400.0
2010-05-03 14:15:00,34.09,34.09,34.01,34.07,15000.0,28.4509,28.4509,28.3841,28.4342,15000.0
2010-05-03 14:20:00,34.08,34.1,34.06,34.07,11600.0,28.4425,28.4592,28.4258,28.4342,11600.0
2010-05-03 14:25:00,34.07,34.1,34.07,34.07,16800.0,28.4342,28.4592,28.4342,28.4342,16800.0
2010-05-03 14:30:00,34.07,34.09,34.05,34.09,13800.0,28.4342,28.4509,28.4175,28.4509,13800.0
2010-05-03 14:35:00,34.1,34.1,34.06,34.06,9400.0,28.4592,28.4592,28.4258,28.4258,9400.0
2010-05-03 14:40:00,34.06,34.06,34.02,34.02,15000.0,28.4258,28.4258,28.3924,28.3924,15000.0
2010-05-03 14:45:00,34.02,34.07,33.97,34.07,56800.0,28.3924,28.4342,28.3507,28.4342,56800.0
2010-05-03 14:50:00,34.07,34.08,34.07,34.08,12600.0,28.4342,28.4425,28.4342,28.4425,12600.0
2010-05-03 14:55:00,34.08,34.16,34.04,34.04,31400.0,28.4425,28.5093,28.4091,28.4091,31400.0
2010-05-03 15:00:00,34.05,34.18,34.05,34.18,38000.0,28.4175,28.526,28.4175,28.526,38000.0
2010-05-03 15:05:00,34.18,34.21,34.17,34.2,43000.0,28.526,28.551,28.5176,28.5427,43000.0
2010-05-03 15:10:00,34.2,34.23,34.16,34.22,23600.0,28.5427,28.5677,28.5093,28.5594,23600.0
2010-05-03 15:15:00,34.22,34.23,34.1,34.2,35200.0,28.5594,28.5677,28.4592,28.5427,35200.0
2010-05-03 15:20:00,34.2,34.23,34.17,34.18,25200.0,28.5427,28.5677,28.5176,28.526,25200.0
2010-05-03 15:25:00,34.17,34.23,34.17,34.22,20200.0,28.5176,28.5677,28.5176,28.5594,20200.0
2010-05-03 15:30:00,34.21,34.22,34.2,34.21,25600.0,28.551,28.5594,28.5427,28.551,25600.0
2010-05-03 15:35:00,34.21,34.23,34.16,34.2,40400.0,28.551,28.5677,28.5093,28.5427,40400.0
2010-05-03 15:40:00,34.21,34.23,34.21,34.22,32400.0,28.551,28.5677,28.551,28.5594,32400.0
2010-05-03 15:45:00,34.23,34.25,34.23,34.24,57200.0,28.5677,28.5844,28.5677,28.576,57200.0
2010-05-03 15:50:00,34.24,34.31,34.14,34.27,184400.0,28.576,28.6345,28.4926,28.6011,184400.0
2010-05-03 15:55:00,34.26,34.35,34.23,34.33,117400.0,28.5927,28.6678,28.5677,28.6512,117400.0
2010-05-04 09:30:00,33.74,33.74,33.5,33.71,67800.0,28.1588,28.1588,27.9585,28.1337,67800.0
2010-05-04 09:35:00,33.71,33.72,33.5,33.56,42400.0,28.1337,28.1421,27.9585,28.0085,42400.0
2010-05-04 09:40:00,33.54,33.59,33.52,33.58,31200.0,27.9918,28.0336,27.9751,28.0252,31200.0
2010-05-04 09:45:00,33.55,33.67,33.53,33.57,17200.0,28.0002,28.1003,27.9835,28.0169,17200.0
2010-05-04 09:50:00,33.58,33.6,33.55,33.6,48400.0,28.0252,28.0419,28.0002,28.0419,48400.0
2010-05-04 09:55:00,33.6,33.87,33.6,33.78,65800.0,28.0419,28.2672,28.0419,28.1921,65800.0
2010-05-04 10:00:00,33.79,33.79,33.65,33.65,21600.0,28.2005,28.2005,28.0836,28.0836,21600.0
2010-05-04 10:05:00,33.66,33.66,33.6,33.61,26200.0,28.092,28.092,28.0419,28.0503,26200.0
2010-05-04 10:10:00,33.6,33.63,33.57,33.61,26600.0,28.0419,28.067,28.0169,28.0503,26600.0
2010-05-04 10:15:00,33.61,33.61,33.54,33.54,17600.0,28.0503,28.0503,27.9918,27.9918,17600.0
2010-05-04 10:20:00,33.54,33.6,33.52,33.58,22600.0,27.9918,28.0419,27.9751,28.0252,22600.0
2010-05-04 10:25:00,33.58,33.6,33.58,33.58,15600.0,28.0252,28.0419,28.0252,28.0252,15600.0
2010-05-04 10:30:00,33.55,33.58,33.54,33.55,18000.0,28.0002,28.0252,27.9918,28.0002,18000.0
2010-05-04 10:35:00,33.55,33.55,33.49,33.49,41000.0,28.0002,28.0002,27.9501,27.9501,41000.0
2010-05-04 10:40:00,33.5,33.54,33.48,33.52,13000.0,27.9585,27.9918,27.9418,27.9751,13000.0
2010-05-04 10:45:00,33.53,33.57,33.5,33.5,11600.0,27.9835,28.0169,27.9585,27.9585,11600.0
2010-05-04 10:50:00,33.5,33.54,33.5,33.52,23600.0,27.9585,27.9918,27.9585,27.9751,23600.0
2010-05-04 10:55:00,33.52,33.52,33.49,33.49,28200.0,27.9751,27.9751,27.9501,27.9501,28200.0
2010-05-04 11:00:00,33.49,33.51,33.47,33.5,25800.0,27.9501,27.9668,27.9334,27.9585,25800.0
2010-05-04 11:05:00,33.5,33.51,33.48,33.49,33200.0,27.9585,27.9668,27.9418,27.9501,33200.0
2010-05-04 11:10:00,33.49,33.54,33.49,33.5,16200.0,27.9501,27.9918,27.9501,27.9585,16200.0
2010-05-04 11:15:00,33.51,33.62,33.51,33.62,8800.0,27.9668,28.0586,27.9668,28.0586,8800.0
2010-05-04 11:20:00,33.61,33.62,33.58,33.58,9600.0,28.0503,28.0586,28.0252,28.0252,9600.0
2010-05-04 11:25:00,33.6,33.61,33.56,33.56,8600.0,28.0419,28.0503,28.0085,28.0085,8600.0
2010-05-04 11:30:00,33.53,33.59,33.53,33.58,13800.0,27.9835,28.0336,27.9835,28.0252,13800.0
2010-05-04 11:35:00,33.57,33.6,33.56,33.6,7200.0,28.0169,28.0419,28.0085,28.0419,7200.0
2010-05-04 11:40:00,33.61,33.65,33.58,33.58,10200.0,28.0503,28.0836,28.0252,28.0252,10200.0
2010-05-04 11:45:00,33.58,33.58,33.56,33.57,7000.0,28.0252,28.0252,28.0085,28.0169,7000.0
2010-05-04 11:50:00,33.56,33.57,33.54,33.55,11400.0,28.0085,28.0169,27.9918,28.0002,11400.0
2010-05-04 11:55:00,33.54,33.54,33.52,33.52,6000.0,27.9918,27.9918,27.9751,27.9751,6000.0
2010-05-04 12:00:00,33.51,33.51,33.49,33.49,18400.0,27.9668,27.9668,27.9501,27.9501,18400.0
2010-05-04 12:05:00,33.48,33.48,33.45,33.45,39000.0,27.9418,27.9418,27.9167,27.9167,39000.0
2010-05-04 12:10:00,33.45,33.45,33.43,33.45,16800.0,27.9167,27.9167,27.9,27.9167,16800.0
2010-05-04 12:15:00,33.46,33.48,33.45,33.45,17400.0,27.9251,27.9418,27.9167,27.9167,17400.0
2010-05-04 12:20:00,33.46,33.48,33.45,33.47,19000.0,27.9251,27.9418,27.9167,27.9334,19000.0
2010-05-04 12:25:00,33.49,33.52,33.48,33.52,9800.0,27.9501,27.9751,27.9418,27.9751,9800.0
2010-05-04 12:30:00,33.55,33.55,33.52,33.53,12600.0,28.0002,28.0002,27.9751,27.9835,12600.0
2010-05-04 12:35:00,33.54,33.59,33.54,33.59,10000.0,27.9918,28.0336,27.9918,28.0336,10000.0
2010-05-04 12:40:00,33.6,33.61,33.59,33.59,9200.0,28.0419,28.0503,28.0336,28.0336,9200.0
2010-05-04 12:45:00,33.6,33.66,33.6,33.66,11200.0,28.0419,28.092,28.0419,28.092,11200.0
2010-05-04 12:50:00,33.67,33.67,33.65,33.67,7000.0,28.1003,28.1003,28.0836,28.1003,7000.0
2010-05-04 12:55:00,33.67,33.76,33.67,33.74,11200.0,28.1003,28.1754,28.1003,28.1588,11200.0
2010-05-04 13:00:00,33.74,33.75,33.71,33.71,8800.0,28.1588,28.1671,28.1337,28.1337,8800.0
2010-05-04 13:05:00,33.71,33.71,33.69,33.69,9200.0,28.1337,28.1337,28.117,28.117,9200.0
2010-05-04 13:10:00,33.68,33.71,33.68,33.71,3400.0,28.1087,28.1337,28.1087,28.1337,3400.0
2010-05-04 13:15:00,33.71,33.74,33.69,33.69,11800.0,28.1337,28.1588,28.117,28.117,11800.0
2010-05-04 13:20:00,33.68,33.71,33.68,33.7,6600.0,28.1087,28.1337,28.1087,28.1254,6600.0
2010-05-04 13:25:00,33.7,33.71,33.67,33.69,11000.0,28.1254,28.1337,28.1003,28.117,11000.0
2010-05-04 13:30:00,33.69,33.76,33.69,33.74,14800.0,28.117,28.1754,28.117,28.1588,14800.0
2010-05-04 13:35:00,33.74,33.8,33.74,33.8,7200.0,28.1588,28.2088,28.1588,28.2088,7200.0
2010-05-04 13:40:00,33.8,33.85,33.8,33.85,7400.0,28.2088,28.2506,28.2088,28.2506,7400.0
2010-05-04 13:45:00,33.85,33.92,33.85,33.92,13200.0,28.2506,28.309,28.2506,28.309,13200.0
2010-05-04 13:50:00,33.92,33.94,33.88,33.88,13400.0,28.309,28.3257,28.2756,28.2756,13400.0
2010-05-04 13:55:00,33.87,33.93,33.87,33.93,9200.0,28.2672,28.3173,28.2672,28.3173,9200.0
2010-05-04 14:00:00,33.93,33.94,33.83,33.83,11000.0,28.3173,28.3257,28.2339,28.2339,11000.0
2010-05-04 14:05:00,33.83,33.84,33.82,33.83,8800.0,28.2339,28.2422,28.2255,28.2339,8800.0
2010-05-04 14:10:00,33.84,33.88,33.83,33.87,7800.0,28.2422,28.2756,28.2339,28.2672,7800.0
2010-05-04 14:15:00,33.88,33.88,33.83,33.83,6200.0,28.2756,28.2756,28.2339,28.2339,6200.0
2010-05-04 14:20:00,33.83,33.83,33.79,33.8,6600.0,28.2339,28.2339,28.2005,28.2088,6600.0
2010-05-04 14:25:00,33.8,33.8,33.78,33.8,9800.0,28.2088,28.2088,28.1921,28.2088,9800.0
2010-05-04 14:30:00,33.8,33.8,33.73,33.73,16000.0,28.2088,28.2088,28.1504,28.1504,16000.0
2010-05-04 14:35:00,33.73,33.74,33.73,33.73,4200.0,28.1504,28.1588,28.1504,28.1504,4200.0
2010-05-04 14:40:00,33.73,33.77,33.72,33.72,18800.0,28.1504,28.1838,28.1421,28.1421,18800.0
2010-05-04 14:45:00,33.72,33.77,33.72,33.76,13600.0,28.1421,28.1838,28.1421,28.1754,13600.0
2010-05-04 14:50:00,33.75,33.75,33.7,33.7,8400.0,28.1671,28.1671,28.1254,28.1254,8400.0
2010-05-04 14:55:00,33.71,33.78,33.7,33.78,17400.0,28.1337,28.1921,28.1254,28.1921,17400.0
2010-05-04 15:00:00,33.78,33.79,33.72,33.75,23000.0,28.1921,28.2005,28.1421,28.1671,23000.0
2010-05-04 15:05:00,33.75,33.8,33.74,33.77,8400.0,28.1671,28.2088,28.1588,28.1838,8400.0
2010-05-04 15:10:00,33.76,33.84,33.76,33.82,18000.0,28.1754,28.2422,28.1754,28.2255,18000.0
2010-05-04 15:15:00,33.81,33.86,33.79,33.85,14600.0,28.2172,28.2589,28.2005,28.2506,14600.0
2010-05-04 15:20:00,33.85,33.85,33.82,33.83,18200.0,28.2506,28.2506,28.2255,28.2339,18200.0
2010-05-04 15:25:00,33.83,33.83,33.8,33.81,19600.0,28.2339,28.2339,28.2088,28.2172,19600.0
2010-05-04 15:30:00,33.82,33.88,33.81,33.85,26000.0,28.2255,28.2756,28.2172,28.2506,26000.0
2010-05-04 15:35:00,33.82,33.82,33.71,33.76,25000.0,28.2255,28.2255,28.1337,28.1754,25000.0
2010-05-04 15:40:00,33.77,33.77,33.63,33.73,35200.0,28.1838,28.1838,28.067,28.1504,35200.0
2010-05-04 15:45:00,33.73,33.8,33.73,33.74,52000.0,28.1504,28.2088,28.1504,28.1588,52000.0
2010-05-04 15:50:00,33.76,33.93,33.74,33.91,50000.0,28.1754,28.3173,28.1588,28.3006,50000.0
2010-05-04 15:55:00,33.9,33.91,33.83,33.83,48400.0,28.2923,28.3006,28.2339,28.2339,48400.0
2010-05-05 09:30:00,33.62,33.63,33.54,33.62,21800.0,28.0586,28.067,27.9918,28.0586,21800.0
2010-05-05 09:35:00,33.63,33.65,33.54,33.61,13600.0,28.067,28.0836,27.9918,28.0503,13600.0
2010-05-05 09:40:00,33.64,33.64,33.58,33.62,4200.0,28.0753,28.0753,28.0252,28.0586,4200.0
2010-05-05 09:45:00,33.62,33.64,33.54,33.63,22400.0,28.0586,28.0753,27.9918,28.067,22400.0
2010-05-05 09:50:00,33.6,33.6,33.54,33.56,36200.0,28.0419,28.0419,27.9918,28.0085,36200.0
2010-05-05 09:55:00,33.56,33.6,33.54,33.56,28800.0,28.0085,28.0419,27.9918,28.0085,28800.0
2010-05-05 10:00:00,33.56,33.65,33.55,33.63,25800.0,28.0085,28.0836,28.0002,28.067,25800.0
2010-05-05 10:05:00,33.63,33.68,33.6,33.66,17400.0,28.067,28.1087,28.0419,28.092,17400.0
2010-05-05 10:10:00,33.66,33.69,33.61,33.64,18800.0,28.092,28.117,28.0503,28.0753,18800.0
2010-05-05 10:15:00,33.65,33.73,33.65,33.72,9400.0,28.0836,28.1504,28.0836,28.1421,9400.0
2010-05-05 10:20:00,33.72,33.72,33.7,33.72,8600.0,28.1421,28.1421,28.1254,28.1421,8600.0
2010-05-05 10:25:00,33.72,33.72,33.67,33.67,12200.0,28.1421,28.1421,28.1003,28.1003,12200.0
2010-05-05 10:30:00,33.67,33.67,33.6,33.6,11800.0,28.1003,28.1003,28.0419,28.0419,11800.0
2010-05-05 10:35:00,33.62,33.62,33.57,33.58,7400.0,28.0586,28.0586,28.0169,28.0252,7400.0
2010-05-05 10:40:00,33.58,33.67,33.58,33.63,14800.0,28.0252,28.1003,28.0252,28.067,14800.0
2010-05-05 10:45:00,33.66,33.69,33.66,33.68,5800.0,28.092,28.117,28.092,28.1087,5800.0
2010-05-05 10:50:00,33.68,33.71,33.67,33.69,8200.0,28.1087,28.1337,28.1003,28.117,8200.0
2010-05-05 10:55:00,33.69,33.75,33.69,33.75,7800.0,28.117,28.1671,28.117,28.1671,7800.0
2010-05-05 11:00:00,33.74,33.74,33.66,33.66,15200.0,28.1588,28.1588,28.092,28.092,15200.0
2010-05-05 11:05:00,33.67,33.68,33.59,33.61,14400.0,28.1003,28.1087,28.0336,28.0503,14400.0
2010-05-05 11:10:00,33.6,33.61,33.6,33.61,9400.0,28.0419,28.0503,28.0419,28.0503,9400.0
2010-05-05 11:15:00,33.61,33.63,33.6,33.63,5200.0,28.0503,28.067,28.0419,28.067,5200.0
2010-05-05 11:20:00,33.65,33.71,33.65,33.7,7400.0,28.0836,28.1337,28.0836,28.1254,7400.0
2010-05-05 11:25:00,33.72,33.72,33.67,33.68,8200.0,28.1421,28.1421,28.1003,28.1087,8200.0
2010-05-05 11:30:00,33.69,33.69,33.65,33.65,8600.0,28.117,28.117,28.0836,28.0836,8600.0
2010-05-05 11:35:00,33.66,33.68,33.65,33.65,7000.0,28.092,28.1087,28.0836,28.0836,7000.0
2010-05-05 11:40:00,33.65,33.67,33.65,33.66,7200.0,28.0836,28.1003,28.0836,28.092,7200.0
2010-05-05 11:45:00,33.68,33.79,33.67,33.79,9400.0,28.1087,28.2005,28.1003,28.2005,9400.0
2010-05-05 11:50:00,33.8,33.81,33.77,33.79,8400.0,28.2088,28.2172,28.1838,28.2005,8400.0
2010-05-05 11:55:00,33.77,33.81,33.77,33.8,10000.0,28.1838,28.2172,28.1838,28.2088,10000.0
2010-05-05 12:00:00,33.79,33.8,33.77,33.79,9400.0,28.2005,28.2088,28.1838,28.2005,9400.0
2010-05-05 12:05:00,33.77,33.78,33.74,33.77,12000.0,28.1838,28.1921,28.1588,28.1838,12000.0
2010-05-05 12:10:00,33.77,33.77,33.74,33.76,6000.0,28.1838,28.1838,28.1588,28.1754,6000.0
2010-05-05 12:15:00,33.76,33.76,33.73,33.75,6400.0,28.1754,28.1754,28.1504,28.1671,6400.0
2010-05-05 12:20:00,33.74,33.75,33.72,33.74,12600.0,28.1588,28.1671,28.1421,28.1588,12600.0
2010-05-05 12:25:00,33.74,33.77,33.74,33.75,5200.0,28.1588,28.1838,28.1588,28.1671,5200.0
2010-05-05 12:30:00,33.76,33.8,33.76,33.78,5600.0,28.1754,28.2088,28.1754,28.1921,5600.0
2010-05-05 12:35:00,33.79,33.79,33.75,33.78,9000.0,28.2005,28.2005,28.1671,28.1921,9000.0
2010-05-05 12:40:00,33.77,33.79,33.72,33.72,8200.0,28.1838,28.2005,28.1421,28.1421,8200.0
2010-05-05 12:45:00,33.72,33.72,33.69,33.71,7000.0,28.1421,28.1421,28.117,28.1337,7000.0
2010-05-05 12:50:00,33.71,33.72,33.7,33.72,8200.0,28.1337,28.1421,28.1254,28.1421,8200.0
2010-05-05 12:55:00,33.71,33.75,33.71,33.75,10800.0,28.1337,28.1671,28.1337,28.1671,10800.0
2010-05-05 13:00:00,33.76,33.76,33.72,33.74,9800.0,28.1754,28.1754,28.1421,28.1588,9800.0
2010-05-05 13:05:00,33.74,33.8,33.74,33.8,10600.0,28.1588,28.2088,28.1588,28.2088,10600.0
2010-05-05 13:10:00,33.81,33.82,33.8,33.81,9000.0,28.2172,28.2255,28.2088,28.2172,9000.0
2010-05-05 13:15:00,33.8,33.85,33.8,33.84,7800.0,28.2088,28.2506,28.2088,28.2422,7800.0
2010-05-05 13:20:00,33.84,33.9,33.84,33.9,7400.0,28.2422,28.2923,28.2422,28.2923,7400.0
2010-05-05 13:25:00,33.89,33.9,33.88,33.9,5000.0,28.2839,28.2923,28.2756,28.2923,5000.0
2010-05-05 13:30:00,33.91,33.95,33.9,33.93,15200.0,28.3006,28.334,28.2923,28.3173,15200.0
2010-05-05 13:35:00,33.93,33.98,33.93,33.97,17200.0,28.3173,28.3591,28.3173,28.3507,17200.0
2010-05-05 13:40:00,33.97,33.97,33.95,33.95,5200.0,28.3507,28.3507,28.334,28.334,5200.0
2010-05-05 13:45:00,33.95,33.95,33.88,33.94,26400.0,28.334,28.334,28.2756,28.3257,26400.0
2010-05-05 13:50:00,33.94,33.96,33.91,33.96,20000.0,28.3257,28.3424,28.3006,28.3424,20000.0
2010-05-05 13:55:00,33.95,33.95,33.93,33.94,6600.0,28.334,28.334,28.3173,28.3257,6600.0
2010-05-05 14:00:00,33.94,33.95,33.9,33.9,13000.0,28.3257,28.334,28.2923,28.2923,13000.0
2010-05-05 14:05:00,33.91,33.94,33.9,33.9,15600.0,28.3006,28.3257,28.2923,28.2923,15600.0
2010-05-05 14:10:00,33.9,33.9,33.85,33.85,8400.0,28.2923,28.2923,28.2506,28.2506,8400.0
2010-05-05 14:15:00,33.85,33.88,33.85,33.88,10400.0,28.2506,28.2756,28.2506,28.2756,10400.0
2010-05-05 14:20:00,33.88,33.88,33.87,33.88,10400.0,28.2756,28.2756,28.2672,28.2756,10400.0
2010-05-05 14:25:00,33.87,33.88,33.84,33.85,13200.0,28.2672,28.2756,28.2422,28.2506,13200.0
2010-05-05 14:30:00,33.85,33.88,33.84,33.88,14400.0,28.2506,28.2756,28.2422,28.2756,14400.0
2010-05-05 14:35:00,33.88,33.88,33.79,33.79,14400.0,28.2756,28.2756,28.2005,28.2005,14400.0
2010-05-05 14:40:00,33.79,33.79,33.68,33.68,17400.0,28.2005,28.2005,28.1087,28.1087,17400.0
2010-05-05 14:45:00,33.68,33.7,33.62,33.63,40000.0,28.1087,28.1254,28.0586,28.067,40000.0
2010-05-05 14:50:00,33.63,33.66,33.6,33.6,15000.0,28.067,28.092,28.0419,28.0419,15000.0
2010-05-05 14:55:00,33.61,33.65,33.6,33.6,10600.0,28.0503,28.0836,28.0419,28.0419,10600.0
2010-05-05 15:00:00,33.6,33.65,33.56,33.62,26600.0,28.0419,28.0836,28.0085,28.0586,26600.0
2010-05-05 15:05:00,33.61,33.63,33.59,33.6,16400.0,28.0503,28.067,28.0336,28.0419,16400.0
2010-05-05 15:10:00,33.6,33.67,33.6,33.67,20200.0,28.0419,28.1003,28.0419,28.1003,20200.0
2010-05-05 15:15:00,33.66,33.66,33.6,33.63,12000.0,28.092,28.092,28.0419,28.067,12000.0
2010-05-05 15:20:00,33.63,33.69,33.62,33.69,23600.0,28.067,28.117,28.0586,28.117,23600.0
2010-05-05 15:25:00,33.68,33.71,33.67,33.71,21400.0,28.1087,28.1337,28.1003,28.1337,21400.0
2010-05-05 15:30:00,33.71,33.72,33.69,33.72,25400.0,28.1337,28.1421,28.117,28.1421,25400.0
2010-05-05 15:35:00,33.71,33.74,33.69,33.72,32400.0,28.1337,28.1588,28.117,28.1421,32400.0
2010-05-05 15:40:00,33.72,33.8,33.72,33.79,15800.0,28.1421,28.2088,28.1421,28.2005,15800.0
2010-05-05 15:45:00,33.79,33.79,33.75,33.78,21000.0,28.2005,28.2005,28.1671,28.1921,21000.0
2010-05-05 15:50:00,33.78,33.79,33.73,33.73,22800.0,28.1921,28.2005,28.1504,28.1504,22800.0
2010-05-05 15:55:00,33.73,33.82,33.73,33.77,61600.0,28.1504,28.2255,28.1504,28.1838,61600.0
2010-05-06 09:30:00,33.77,33.77,33.59,33.62,14200.0,28.1838,28.1838,28.0336,28.0586,14200.0
2010-05-06 09:35:00,33.63,33.73,33.63,33.69,6200.0,28.067,28.1504,28.067,28.117,6200.0
2010-05-06 09:40:00,33.67,33.67,33.59,33.62,13000.0,28.1003,28.1003,28.0336,28.0586,13000.0
2010-05-06 09:45:00,33.62,33.65,33.52,33.54,10800.0,28.0586,28.0836,27.9751,27.9918,10800.0
2010-05-06 09:50:00,33.53,33.63,33.52,33.56,6600.0,27.9835,28.067,27.9751,28.0085,6600.0
2010-05-06 09:55:00,33.6,33.7,33.58,33.7,3200.0,28.0419,28.1254,28.0252,28.1254,3200.0
2010-05-06 10:00:00,33.69,33.7,33.66,33.69,5000.0,28.117,28.1254,28.092,28.117,5000.0
2010-05-06 10:05:00,33.69,33.7,33.63,33.67,4200.0,28.117,28.1254,28.067,28.1003,4200.0
2010-05-06 10:10:00,33.68,33.69,33.65,33.65,7000.0,28.1087,28.117,28.0836,28.0836,7000.0
2010-05-06 10:15:00,33.67,33.77,33.67,33.77,6000.0,28.1003,28.1838,28.1003,28.1838,6000.0
2010-05-06 10:20:00,33.77,33.79,33.77,33.79,18400.0,28.1838,28.2005,28.1838,28.2005,18400.0
2010-05-06 10:25:00,33.79,33.79,33.77,33.77,13800.0,28.2005,28.2005,28.1838,28.1838,13800.0
2010-05-06 10:30:00,33.77,33.79,33.76,33.77,11400.0,28.1838,28.2005,28.1754,28.1838,11400.0
2010-05-06 10:35:00,33.77,33.79,33.77,33.78,6600.0,28.1838,28.2005,28.1838,28.1921,6600.0
2010-05-06 10:40:00,33.79,33.79,33.77,33.78,10600.0,28.2005,28.2005,28.1838,28.1921,10600.0
2010-05-06 10:45:00,33.78,33.79,33.77,33.77,9600.0,28.1921,28.2005,28.1838,28.1838,9600.0
2010-05-06 10:50:00,33.78,33.79,33.75,33.77,24800.0,28.1921,28.2005,28.1671,28.1838,24800.0
2010-05-06 10:55:00,33.77,33.79,33.75,33.77,13600.0,28.1838,28.2005,28.1671,28.1838,13600.0
2010-05-06 11:00:00,33.77,33.78,33.74,33.77,8000.0,28.1838,28.1921,28.1588,28.1838,8000.0
2010-05-06 11:05:00,33.76,33.76,33.68,33.68,17800.0,28.1754,28.1754,28.1087,28.1087,17800.0
2010-05-06 11:10:00,33.68,33.71,33.63,33.66,12200.0,28.1087,28.1337,28.067,28.092,12200.0
2010-05-06 11:15:00,33.66,33.67,33.6,33.67,10000.0,28.092,28.1003,28.0419,28.1003,10000.0
2010-05-06 11:20:00,33.67,33.67,33.63,33.66,6000.0,28.1003,28.1003,28.067,28.092,6000.0
2010-05-06 11:25:00,33.66,33.72,33.65,33.71,8400.0,28.092,28.1421,28.0836,28.1337,8400.0
2010-05-06 11:30:00,33.7,33.7,33.6,33.6,4800.0,28.1254,28.1254,28.0419,28.0419,4800.0
2010-05-06 11:35:00,33.61,33.61,33.58,33.6,7600.0,28.0503,28.0503,28.0252,28.0419,7600.0
2010-05-06 11:40:00,33.6,33.62,33.58,33.62,7400.0,28.0419,28.0586,28.0252,28.0586,7400.0
2010-05-06 11:45:00,33.62,33.65,33.59,33.6,11800.0,28.0586,28.0836,28.0336,28.0419,11800.0
2010-05-06 11:50:00,33.58,33.66,33.56,33.65,4200.0,28.0252,28.092,28.0085,28.0836,4200.0
2010-05-06 11:55:00,33.65,33.68,33.63,33.65,7200.0,28.0836,28.1087,28.067,28.0836,7200.0
2010-05-06 12:00:00,33.66,33.66,33.63,33.63,8600.0,28.092,28.092,28.067,28.067,8600.0
2010-05-06 12:05:00,33.64,33.65,33.61,33.63,4000.0,28.0753,28.0836,28.0503,28.067,4000.0
2010-05-06 12:10:00,33.62,33.68,33.62,33.68,4600.0,28.0586,28.1087,28.0586,28.1087,4600.0
2010-05-06 12:15:00,33.69,33.71,33.67,33.69,5800.0,28.117,28.1337,28.1003,28.117,5800.0
2010-05-06 12:20:00,33.7,33.7,33.66,33.66,9200.0,28.1254,28.1254,28.092,28.092,9200.0
2010-05-06 12:25:00,33.66,33.66,33.64,33.64,800.0,28.092,28.092,28.0753,28.0753,800.0
2010-05-06 12:30:00,33.64,33.69,33.64,33.68,4200.0,28.0753,28.117,28.0753,28.1087,4200.0
2010-05-06 12:35:00,33.69,33.69,33.65,33.68,5800.0,28.117,28.117,28.0836,28.1087,5800.0
2010-05-06 12:40:00,33.67,33.69,33.67,33.68,4000.0,28.1003,28.117,28.1003,28.1087,4000.0
2010-05-06 12:45:00,33.68,33.68,33.59,33.6,10400.0,28.1087,28.1087,28.0336,28.0419,10400.0
2010-05-06 12:50:00,33.6,33.61,33.57,33.59,13600.0,28.0419,28.0503,28.0169,28.0336,13600.0
2010-05-06 12:55:00,33.59,33.59,33.53,33.54,10800.0,28.0336,28.0336,27.9835,27.9918,10800.0
2010-05-06 13:00:00,33.54,33.59,33.54,33.58,30400.0,27.9918,28.0336,27.9918,28.0252,30400.0
2010-05-06 13:05:00,33.58,33.58,33.51,33.52,10200.0,28.0252,28.0252,27.9668,27.9751,10200.0
2010-05-06 13:10:00,33.52,33.52,33.47,33.5,25800.0,27.9751,27.9751,27.9334,27.9585,25800.0
2010-05-06 13:15:00,33.5,33.51,33.49,33.51,58200.0,27.9585,27.9668,27.9501,27.9668,58200.0
2010-05-06 13:20:00,33.51,33.51,33.42,33.43,81400.0,27.9668,27.9668,27.8917,27.9,81400.0
2010-05-06 13:25:00,33.43,33.45,33.41,33.42,17200.0,27.9,27.9167,27.8833,27.8917,17200.0
2010-05-06 13:30:00,33.42,33.46,33.38,33.38,16000.0,27.8917,27.9251,27.8583,27.8583,16000.0
2010-05-06 13:35:00,33.38,33.38,33.34,33.35,12400.0,27.8583,27.8583,27.8249,27.8333,12400.0
2010-05-06 13:40:00,33.35,33.4,33.34,33.4,26400.0,27.8333,27.875,27.8249,27.875,26400.0
2010-05-06 13:45:00,33.42,33.47,33.42,33.46,11400.0,27.8917,27.9334,27.8917,27.9251,11400.0
2010-05-06 13:50:00,33.46,33.46,33.42,33.43,9400.0,27.9251,27.9251,27.8917,27.9,9400.0
2010-05-06 13:55:00,33.42,33.43,33.4,33.41,10800.0,27.8917,27.9,27.875,27.8833,10800.0
2010-05-06 14:00:00,33.41,33.42,33.37,33.37,19400.0,27.8833,27.8917,27.85,27.85,19400.0
2010-05-06 14:05:00,33.37,33.38,33.29,33.29,30800.0,27.85,27.8583,27.7832,27.7832,30800.0
2010-05-06 14:10:00,33.29,33.29,33.15,33.22,28400.0,27.7832,27.7832,27.6664,27.7248,28400.0
2010-05-06 14:15:00,33.22,33.24,33.17,33.21,61400.0,27.7248,27.7415,27.683,27.7164,61400.0
2010-05-06 14:20:00,33.21,33.21,33.07,33.12,34800.0,27.7164,27.7164,27.5996,27.6413,34800.0
2010-05-06 14:25:00,33.12,33.18,33.1,33.11,15400.0,27.6413,27.6914,27.6246,27.633,15400.0
2010-05-06 14:30:00,33.1,33.12,33.03,33.1,15400.0,27.6246,27.6413,27.5662,27.6246,15400.0
2010-05-06 14:35:00,33.1,33.11,33.0,33.01,54600.0,27.6246,27.633,27.5412,27.5495,54600.0
2010-05-06 14:40:00,33.01,33.07,32.15,32.19,119600.0,27.5495,27.5996,26.8318,26.8652,119600.0
2010-05-06 14:45:00,32.2,32.49,32.01,32.49,35800.0,26.8735,27.1155,26.7149,27.1155,35800.0
2010-05-06 14:50:00,32.44,32.97,32.35,32.73,23400.0,27.0738,27.5161,26.9987,27.3158,23400.0
2010-05-06 14:55:00,32.73,32.73,32.44,32.71,16600.0,27.3158,27.3158,27.0738,27.2991,16600.0
2010-05-06 15:00:00,32.7,32.79,32.65,32.7,17000.0,27.2908,27.3659,27.2491,27.2908,17000.0
2010-05-06 15:05:00,32.7,32.91,32.68,32.85,24000.0,27.2908,27.4661,27.2741,27.416,24000.0
2010-05-06 15:10:00,32.86,33.12,32.86,33.0,57000.0,27.4243,27.6413,27.4243,27.5412,57000.0
2010-05-06 15:15:00,33.0,33.23,33.0,33.15,48600.0,27.5412,27.7331,27.5412,27.6664,48600.0
2010-05-06 15:20:00,33.12,33.2,33.07,33.12,79800.0,27.6413,27.7081,27.5996,27.6413,79800.0
2010-05-06 15:25:00,33.11,33.23,33.03,33.1,65600.0,27.633,27.7331,27.5662,27.6246,65600.0
2010-05-06 15:30:00,33.11,33.17,32.99,33.07,142400.0,27.633,27.683,27.5328,27.5996,142400.0
2010-05-06 15:35:00,33.08,33.17,32.93,32.95,76000.0,27.6079,27.683,27.4827,27.4994,76000.0
2010-05-06 15:40:00,32.95,33.1,32.91,32.92,70400.0,27.4994,27.6246,27.4661,27.4744,70400.0
2010-05-06 15:45:00,32.9,33.1,32.89,33.02,94400.0,27.4577,27.6246,27.4494,27.5579,94400.0
2010-05-06 15:50:00,33.02,33.02,32.94,32.95,71000.0,27.5579,27.5579,27.4911,27.4994,71000.0
2010-05-06 15:55:00,32.95,32.95,32.69,32.74,134000.0,27.4994,27.4994,27.2824,27.3242,134000.0
2010-05-07 09:30:00,32.6,32.6,32.1,32.1,49600.0,27.2073,27.2073,26.79,26.79,49600.0
2010-05-07 09:35:00,32.1,32.12,31.92,32.0,41000.0,26.79,26.8067,26.6398,26.7066,41000.0
2010-05-07 09:40:00,32.0,32.1,32.0,32.09,33200.0,26.7066,26.79,26.7066,26.7817,33200.0
2010-05-07 09:45:00,32.1,32.11,32.02,32.02,48800.0,26.79,26.7984,26.7233,26.7233,48800.0
2010-05-07 09:50:00,32.04,32.16,32.01,32.05,41000.0,26.74,26.8401,26.7149,26.7483,41000.0
2010-05-07 09:55:00,32.05,32.08,32.02,32.05,42800.0,26.7483,26.7733,26.7233,26.7483,42800.0
2010-05-07 10:00:00,32.04,32.09,31.94,31.97,54200.0,26.74,26.7817,26.6565,26.6815,54200.0
2010-05-07 10:05:00,31.97,32.08,31.95,32.0,65800.0,26.6815,26.7733,26.6649,26.7066,65800.0
2010-05-07 10:10:00,31.99,32.11,31.95,31.98,38200.0,26.6982,26.7984,26.6649,26.6899,38200.0
2010-05-07 10:15:00,31.97,32.05,31.97,32.03,31600.0,26.6815,26.7483,26.6815,26.7316,31600.0
2010-05-07 10:20:00,32.02,32.04,31.84,31.93,41400.0,26.7233,26.74,26.5731,26.6482,41400.0
2010-05-07 10:25:00,31.93,31.93,31.52,31.6,45200.0,26.6482,26.6482,26.306,26.3728,45200.0
2010-05-07 10:30:00,31.61,31.81,31.59,31.59,20000.0,26.3811,26.548,26.3644,26.3644,20000.0
2010-05-07 10:35:00,31.6,31.86,31.6,31.77,18400.0,26.3728,26.5897,26.3728,26.5146,18400.0
2010-05-07 10:40:00,31.78,31.78,31.53,31.58,14800.0,26.523,26.523,26.3143,26.3561,14800.0
2010-05-07 10:45:00,31.58,31.75,31.58,31.72,23200.0,26.3561,26.4979,26.3561,26.4729,23200.0
2010-05-07 10:50:00,31.71,31.79,31.66,31.79,22000.0,26.4646,26.5313,26.4228,26.5313,22000.0
2010-05-07 10:55:00,31.77,31.8,31.68,31.7,18000.0,26.5146,26.5397,26.4395,26.4562,18000.0
2010-05-07 11:00:00,31.68,31.78,31.64,31.68,15400.0,26.4395,26.523,26.4061,26.4395,15400.0
2010-05-07 11:05:00,31.68,31.82,31.67,31.78,24000.0,26.4395,26.5564,26.4312,26.523,24000.0
2010-05-07 11:10:00,31.81,31.86,31.76,31.79,20200.0,26.548,26.5897,26.5063,26.5313,20200.0
2010-05-07 11:15:00,31.79,32.01,31.78,31.91,45000.0,26.5313,26.7149,26.523,26.6315,45000.0
2010-05-07 11:20:00,31.86,31.9,31.71,31.75,20800.0,26.5897,26.6231,26.4646,26.4979,20800.0
2010-05-07 11:25:00,31.73,31.75,31.57,31.6,24600.0,26.4812,26.4979,26.3477,26.3728,24600.0
2010-05-07 11:30:00,31.61,31.62,31.47,31.54,20800.0,26.3811,26.3894,26.2643,26.3227,20800.0
2010-05-07 11:35:00,31.53,31.61,31.5,31.54,21200.0,26.3143,26.3811,26.2893,26.3227,21200.0
2010-05-07 11:40:00,31.55,31.88,31.54,31.86,69200.0,26.331,26.6064,26.3227,26.5897,69200.0
2010-05-07 11:45:00,31.88,31.93,31.81,31.89,17200.0,26.6064,26.6482,26.548,26.6148,17200.0
2010-05-07 11:50:00,31.88,31.89,31.76,31.79,20800.0,26.6064,26.6148,26.5063,26.5313,20800.0
2010-05-07 11:55:00,31.79,31.8,31.7,31.75,12800.0,26.5313,26.5397,26.4562,26.4979,12800.0
2010-05-07 12:00:00,31.75,31.77,31.65,31.72,13200.0,26.4979,26.5146,26.4145,26.4729,13200.0
2010-05-07 12:05:00,31.72,31.8,31.72,31.8,16200.0,26.4729,26.5397,26.4729,26.5397,16200.0
2010-05-07 12:10:00,31.79,31.84,31.75,31.82,14000.0,26.5313,26.5731,26.4979,26.5564,14000.0
2010-05-07 12:15:00,31.82,31.88,31.82,31.86,14400.0,26.5564,26.6064,26.5564,26.5897,14400.0
2010-05-07 12:20:00,31.87,31.93,31.85,31.88,15600.0,26.5981,26.6482,26.5814,26.6064,15600.0
2010-05-07 12:25:00,31.87,31.87,31.74,31.75,24200.0,26.5981,26.5981,26.4896,26.4979,24200.0
2010-05-07 12:30:00,31.75,31.77,31.7,31.71,22800.0,26.4979,26.5146,26.4562,26.4646,22800.0
2010-05-07 12:35:00,31.72,31.75,31.71,31.73,18600.0,26.4729,26.4979,26.4646,26.4812,18600.0
2010-05-07 12:40:00,31.72,31.76,31.71,31.72,14400.0,26.4729,26.5063,26.4646,26.4729,14400.0
2010-05-07 12:45:00,31.72,31.81,31.68,31.81,67400.0,26.4729,26.548,26.4395,26.548,67400.0
2010-05-07 12:50:00,31.81,31.86,31.68,31.71,20600.0,26.548,26.5897,26.4395,26.4646,20600.0
2010-05-07 12:55:00,31.69,31.72,31.59,31.59,17400.0,26.4479,26.4729,26.3644,26.3644,17400.0
2010-05-07 13:00:00,31.58,31.6,31.49,31.5,21000.0,26.3561,26.3728,26.2809,26.2893,21000.0
2010-05-07 13:05:00,31.48,31.5,31.39,31.39,22800.0,26.2726,26.2893,26.1975,26.1975,22800.0
2010-05-07 13:10:00,31.39,31.41,31.31,31.33,28800.0,26.1975,26.2142,26.1307,26.1474,28800.0
2010-05-07 13:15:00,31.33,31.48,31.3,31.45,21600.0,26.1474,26.2726,26.1224,26.2476,21600.0
2010-05-07 13:20:00,31.47,31.48,31.39,31.39,17600.0,26.2643,26.2726,26.1975,26.1975,17600.0
2010-05-07 13:25:00,31.38,31.45,31.37,31.38,47600.0,26.1891,26.2476,26.1808,26.1891,47600.0
2010-05-07 13:30:00,31.37,31.43,31.37,31.43,8600.0,26.1808,26.2309,26.1808,26.2309,8600.0
2010-05-07 13:35:00,31.44,31.47,31.36,31.41,30200.0,26.2392,26.2643,26.1725,26.2142,30200.0
2010-05-07 13:40:00,31.42,31.48,31.42,31.47,10800.0,26.2225,26.2726,26.2225,26.2643,10800.0
2010-05-07 13:45:00,31.47,31.49,31.41,31.43,12800.0,26.2643,26.2809,26.2142,26.2309,12800.0
2010-05-07 13:50:00,31.42,31.43,31.35,31.35,13800.0,26.2225,26.2309,26.1641,26.1641,13800.0
2010-05-07 13:55:00,31.34,31.34,31.3,31.31,21000.0,26.1558,26.1558,26.1224,26.1307,21000.0
2010-05-07 14:00:00,31.31,31.33,31.28,31.3,14000.0,26.1307,26.1474,26.1057,26.1224,14000.0
2010-05-07 14:05:00,31.27,31.34,31.27,31.32,31800.0,26.0973,26.1558,26.0973,26.1391,31800.0
2010-05-07 14:10:00,31.32,31.34,31.27,31.28,16000.0,26.1391,26.1558,26.0973,26.1057,16000.0
2010-05-07 14:15:00,31.29,31.41,31.29,31.4,61400.0,26.114,26.2142,26.114,26.2058,61400.0
2010-05-07 14:20:00,31.41,31.42,31.39,31.41,15400.0,26.2142,26.2225,26.1975,26.2142,15400.0
2010-05-07 14:25:00,31.4,31.4,31.3,31.34,34400.0,26.2058,26.2058,26.1224,26.1558,34400.0
2010-05-07 14:30:00,31.34,31.37,31.32,31.36,14200.0,26.1558,26.1808,26.1391,26.1725,14200.0
2010-05-07 14:35:00,31.36,31.38,31.33,31.38,8200.0,26.1725,26.1891,26.1474,26.1891,8200.0
2010-05-07 14:40:00,31.38,31.5,31.38,31.49,40600.0,26.1891,26.2893,26.1891,26.2809,40600.0
2010-05-07 14:45:00,31.49,31.52,31.48,31.5,64000.0,26.2809,26.306,26.2726,26.2893,64000.0
2010-05-07 14:50:00,31.5,31.55,31.49,31.55,74400.0,26.2893,26.331,26.2809,26.331,74400.0
2010-05-07 14:55:00,31.55,31.59,31.55,31.58,28600.0,26.331,26.3644,26.331,26.3561,28600.0
2010-05-07 15:00:00,31.58,31.61,31.58,31.59,40800.0,26.3561,26.3811,26.3561,26.3644,40800.0
2010-05-07 15:05:00,31.58,31.62,31.53,31.55,46400.0,26.3561,26.3894,26.3143,26.331,46400.0
2010-05-07 15:10:00,31.56,31.57,31.46,31.52,18400.0,26.3394,26.3477,26.2559,26.306,18400.0
2010-05-07 15:15:00,31.52,31.63,31.51,31.61,24000.0,26.306,26.3978,26.2976,26.3811,24000.0
2010-05-07 15:20:00,31.61,31.67,31.61,31.67,25400.0,26.3811,26.4312,26.3811,26.4312,25400.0
2010-05-07 15:25:00,31.66,31.7,31.65,31.68,47800.0,26.4228,26.4562,26.4145,26.4395,47800.0
2010-05-07 15:30:00,31.68,31.7,31.65,31.67,118800.0,26.4395,26.4562,26.4145,26.4312,118800.0
2010-05-07 15:35:00,31.66,31.84,31.66,31.84,78800.0,26.4228,26.5731,26.4228,26.5731,78800.0
2010-05-07 15:40:00,31.83,31.96,31.81,31.84,68600.0,26.5647,26.6732,26.548,26.5731,68600.0
2010-05-07 15:45:00,31.83,31.87,31.82,31.86,70200.0,26.5647,26.5981,26.5564,26.5897,70200.0
2010-05-07 15:50:00,31.85,31.86,31.84,31.86,131000.0,26.5814,26.5897,26.5731,26.5897,131000.0
2010-05-07 15:55:00,31.86,31.92,31.82,31.89,163200.0,26.5897,26.6398,26.5564,26.6148,163200.0
2010-05-10 09:30:00,32.52,32.75,32.47,32.48,52800.0,27.1406,27.3325,27.0988,27.1072,52800.0
2010-05-10 09:35:00,32.58,32.85,32.55,32.85,49400.0,27.1906,27.416,27.1656,27.416,49400.0
2010-05-10 09:40:00,32.88,32.97,32.86,32.96,28600.0,27.441,27.5161,27.4243,27.5078,28600.0
2010-05-10 09:45:00,32.96,33.01,32.93,33.0,26200.0,27.5078,27.5495,27.4827,27.5412,26200.0
2010-05-10 09:50:00,33.0,33.13,32.93,33.12,44800.0,27.5412,27.6497,27.4827,27.6413,44800.0
2010-05-10 09:55:00,33.09,33.09,33.01,33.01,11800.0,27.6163,27.6163,27.5495,27.5495,11800.0
2010-05-10 10:00:00,32.97,33.03,32.97,32.98,7600.0,27.5161,27.5662,27.5161,27.5245,7600.0
2010-05-10 10:05:00,32.99,33.02,32.93,32.96,17000.0,27.5328,27.5579,27.4827,27.5078,17000.0
2010-05-10 10:10:00,32.97,33.02,32.96,33.01,31800.0,27.5161,27.5579,27.5078,27.5495,31800.0
2010-05-10 10:15:00,33.02,33.02,33.0,33.01,32600.0,27.5579,27.5579,27.5412,27.5495,32600.0
2010-05-10 10:20:00,33.02,33.02,32.98,33.0,17400.0,27.5579,27.5579,27.5245,27.5412,17400.0
2010-05-10 10:25:00,33.0,33.02,32.99,33.02,22400.0,27.5412,27.5579,27.5328,27.5579,22400.0
2010-05-10 10:30:00,33.02,33.12,32.99,33.0,18200.0,27.5579,27.6413,27.5328,27.5412,18200.0
2010-05-10 10:35:00,32.99,33.02,32.85,32.93,21200.0,27.5328,27.5579,27.416,27.4827,21200.0
2010-05-10 10:40:00,32.94,32.96,32.83,32.83,23200.0,27.4911,27.5078,27.3993,27.3993,23200.0
2010-05-10 10:45:00,32.85,32.85,32.79,32.81,14600.0,27.416,27.416,27.3659,27.3826,14600.0
2010-05-10 10:50:00,32.81,32.81,32.7,32.77,13200.0,27.3826,27.3826,27.2908,27.3492,13200.0
2010-05-10 10:55:00,32.77,32.77,32.69,32.72,15200.0,27.3492,27.3492,27.2824,27.3075,15200.0
2010-05-10 11:00:00,32.72,32.88,32.72,32.87,11000.0,27.3075,27.441,27.3075,27.4327,11000.0
2010-05-10 11:05:00,32.88,32.94,32.77,32.77,9000.0,27.441,27.4911,27.3492,27.3492,9000.0
2010-05-10 11:10:00,32.77,32.79,32.76,32.79,9000.0,27.3492,27.3659,27.3409,27.3659,9000.0
2010-05-10 11:15:00,32.77,32.8,32.77,32.8,10400.0,27.3492,27.3742,27.3492,27.3742,10400.0
2010-05-10 11:20:00,32.79,32.8,32.77,32.78,10600.0,27.3659,27.3742,27.3492,27.3576,10600.0
2010-05-10 11:25:00,32.77,32.83,32.77,32.83,5200.0,27.3492,27.3993,27.3492,27.3993,5200.0
2010-05-10 11:30:00,32.83,32.85,32.81,32.85,12000.0,27.3993,27.416,27.3826,27.416,12000.0
2010-05-10 11:35:00,32.83,32.85,32.81,32.85,6600.0,27.3993,27.416,27.3826,27.416,6600.0
2010-05-10 11:40:00,32.88,32.93,32.88,32.89,4600.0,27.441,27.4827,27.441,27.4494,4600.0
2010-05-10 11:45:00,32.89,32.89,32.83,32.84,4400.0,27.4494,27.4494,27.3993,27.4076,4400.0
2010-05-10 11:50:00,32.84,32.85,32.83,32.84,5200.0,27.4076,27.416,27.3993,27.4076,5200.0
2010-05-10 11:55:00,32.84,32.87,32.83,32.83,3600.0,27.4076,27.4327,27.3993,27.3993,3600.0
2010-05-10 12:00:00,32.85,32.85,32.81,32.82,6600.0,27.416,27.416,27.3826,27.3909,6600.0
2010-05-10 12:05:00,32.82,32.84,32.81,32.83,4200.0,27.3909,27.4076,27.3826,27.3993,4200.0
2010-05-10 12:10:00,32.83,32.85,32.81,32.85,5600.0,27.3993,27.416,27.3826,27.416,5600.0
2010-05-10 12:15:00,32.83,32.85,32.8,32.82,5200.0,27.3993,27.416,27.3742,27.3909,5200.0
2010-05-10 12:20:00,32.81,32.85,32.8,32.84,38200.0,27.3826,27.416,27.3742,27.4076,38200.0
2010-05-10 12:25:00,32.83,32.85,32.83,32.85,2200.0,27.3993,27.416,27.3993,27.416,2200.0
2010-05-10 12:30:00,32.85,32.85,32.82,32.82,3600.0,27.416,27.416,27.3909,27.3909,3600.0
2010-05-10 12:35:00,32.85,32.92,32.84,32.88,6200.0,27.416,27.4744,27.4076,27.441,6200.0
2010-05-10 12:40:00,32.88,32.92,32.87,32.88,2800.0,27.441,27.4744,27.4327,27.441,2800.0
2010-05-10 12:45:00,32.9,32.9,32.88,32.88,2000.0,27.4577,27.4577,27.441,27.441,2000.0
2010-05-10 12:50:00,32.87,32.93,32.87,32.93,3000.0,27.4327,27.4827,27.4327,27.4827,3000.0
2010-05-10 12:55:00,32.93,32.93,32.88,32.88,4200.0,27.4827,27.4827,27.441,27.441,4200.0
2010-05-10 13:00:00,32.87,32.87,32.85,32.85,1600.0,27.4327,27.4327,27.416,27.416,1600.0
2010-05-10 13:05:00,32.85,32.85,32.77,32.78,5000.0,27.416,27.416,27.3492,27.3576,5000.0
2010-05-10 13:10:00,32.77,32.79,32.74,32.75,6800.0,27.3492,27.3659,27.3242,27.3325,6800.0
2010-05-10 13:15:00,32.74,32.81,32.74,32.81,9200.0,27.3242,27.3826,27.3242,27.3826,9200.0
2010-05-10 13:20:00,32.8,32.86,32.8,32.8,9600.0,27.3742,27.4243,27.3742,27.3742,9600.0
2010-05-10 13:25:00,32.79,32.85,32.78,32.85,16800.0,27.3659,27.416,27.3576,27.416,16800.0
2010-05-10 13:30:00,32.88,32.93,32.87,32.91,4800.0,27.441,27.4827,27.4327,27.4661,4800.0
2010-05-10 13:35:00,32.97,32.97,32.92,32.92,2400.0,27.5161,27.5161,27.4744,27.4744,2400.0
2010-05-10 13:40:00,32.93,32.93,32.87,32.87,6400.0,27.4827,27.4827,27.4327,27.4327,6400.0
2010-05-10 13:45:00,32.87,32.91,32.85,32.91,3000.0,27.4327,27.4661,27.416,27.4661,3000.0
2010-05-10 13:50:00,32.91,32.92,32.89,32.9,4800.0,27.4661,27.4744,27.4494,27.4577,4800.0
2010-05-10 13:55:00,32.89,32.93,32.88,32.9,3600.0,27.4494,27.4827,27.441,27.4577,3600.0
2010-05-10 14:00:00,32.88,32.89,32.82,32.88,5000.0,27.441,27.4494,27.3909,27.441,5000.0
2010-05-10 14:05:00,32.88,32.9,32.87,32.88,8000.0,27.441,27.4577,27.4327,27.441,8000.0
2010-05-10 14:10:00,32.9,32.9,32.87,32.87,3600.0,27.4577,27.4577,27.4327,27.4327,3600.0
2010-05-10 14:15:00,32.87,32.87,32.84,32.84,5200.0,27.4327,27.4327,27.4076,27.4076,5200.0
2010-05-10 14:20:00,32.85,32.9,32.84,32.9,7400.0,27.416,27.4577,27.4076,27.4577,7400.0
2010-05-10 14:25:00,32.9,32.91,32.88,32.91,10400.0,27.4577,27.4661,27.441,27.4661,10400.0
2010-05-10 14:30:00,32.9,32.92,32.89,32.9,6800.0,27.4577,27.4744,27.4494,27.4577,6800.0
2010-05-10 14:35:00,32.92,32.95,32.89,32.89,10600.0,27.4744,27.4994,27.4494,27.4494,10600.0
2010-05-10 14:40:00,32.89,32.94,32.89,32.93,13800.0,27.4494,27.4911,27.4494,27.4827,13800.0
2010-05-10 14:45:00,32.93,32.93,32.91,32.91,4000.0,27.4827,27.4827,27.4661,27.4661,4000.0
2010-05-10 14:50:00,32.91,32.95,32.91,32.93,6200.0,27.4661,27.4994,27.4661,27.4827,6200.0
2010-05-10 14:55:00,32.92,32.98,32.92,32.98,8800.0,27.4744,27.5245,27.4744,27.5245,8800.0
2010-05-10 15:00:00,32.99,32.99,32.97,32.97,10200.0,27.5328,27.5328,27.5161,27.5161,10200.0
2010-05-10 15:05:00,32.97,32.99,32.94,32.96,27800.0,27.5161,27.5328,27.4911,27.5078,27800.0
2010-05-10 15:10:00,32.96,32.99,32.95,32.98,11800.0,27.5078,27.5328,27.4994,27.5245,11800.0
2010-05-10 15:15:00,32.98,33.02,32.98,33.01,21800.0,27.5245,27.5579,27.5245,27.5495,21800.0
2010-05-10 15:20:00,33.0,33.02,32.97,32.98,18600.0,27.5412,27.5579,27.5161,27.5245,18600.0
2010-05-10 15:25:00,32.98,32.98,32.93,32.95,28000.0,27.5245,27.5245,27.4827,27.4994,28000.0
2010-05-10 15:30:00,32.94,32.95,32.94,32.95,24000.0,27.4911,27.4994,27.4911,27.4994,24000.0
2010-05-10 15:35:00,32.95,33.0,32.94,33.0,26400.0,27.4994,27.5412,27.4911,27.5412,26400.0
2010-05-10 15:40:00,32.99,33.05,32.99,33.04,25000.0,27.5328,27.5829,27.5328,27.5745,25000.0
2010-05-10 15:45:00,33.05,33.15,33.05,33.13,69600.0,27.5829,27.6664,27.5829,27.6497,69600.0
2010-05-10 15:50:00,33.13,33.21,33.12,33.17,46200.0,27.6497,27.7164,27.6413,27.683,46200.0
2010-05-10 15:55:00,33.18,33.29,33.17,33.24,90200.0,27.6914,27.7832,27.683,27.7415,90200.0
2010-05-11 09:30:00,32.8,32.96,32.75,32.92,27000.0,27.3742,27.5078,27.3325,27.4744,27000.0
2010-05-11 09:35:00,32.93,33.24,32.93,33.16,70600.0,27.4827,27.7415,27.4827,27.6747,70600.0
2010-05-11 09:40:00,33.16,33.16,33.04,33.12,12000.0,27.6747,27.6747,27.5745,27.6413,12000.0
2010-05-11 09:45:00,33.07,33.15,33.07,33.13,8000.0,27.5996,27.6664,27.5996,27.6497,8000.0
2010-05-11 09:50:00,33.15,33.32,33.15,33.28,12400.0,27.6664,27.8082,27.6664,27.7748,12400.0
2010-05-11 09:55:00,33.26,33.26,33.09,33.16,3800.0,27.7582,27.7582,27.6163,27.6747,3800.0
2010-05-11 10:00:00,33.16,33.26,33.14,33.26,11000.0,27.6747,27.7582,27.658,27.7582,11000.0
2010-05-11 10:05:00,33.24,33.29,33.24,33.27,29400.0,27.7415,27.7832,27.7415,27.7665,29400.0
2010-05-11 10:10:00,33.27,33.44,33.1,33.44,52200.0,27.7665,27.9084,27.6246,27.9084,52200.0
2010-05-11 10:15:00,33.44,33.47,33.38,33.38,7000.0,27.9084,27.9334,27.8583,27.8583,7000.0
2010-05-11 10:20:00,33.34,33.37,33.31,33.35,40800.0,27.8249,27.85,27.7999,27.8333,40800.0
2010-05-11 10:25:00,33.35,33.38,33.35,33.36,7800.0,27.8333,27.8583,27.8333,27.8416,7800.0
2010-05-11 10:30:00,33.26,33.3,33.25,33.29,16200.0,27.7582,27.7915,27.7498,27.7832,16200.0
2010-05-11 10:35:00,33.27,33.35,33.27,33.35,58800.0,27.7665,27.8333,27.7665,27.8333,58800.0
2010-05-11 10:40:00,33.33,33.35,33.31,33.33,13200.0,27.8166,27.8333,27.7999,27.8166,13200.0
2010-05-11 10:45:00,33.33,33.35,33.33,33.34,19800.0,27.8166,27.8333,27.8166,27.8249,19800.0
2010-05-11 10:50:00,33.33,33.35,33.33,33.33,19600.0,27.8166,27.8333,27.8166,27.8166,19600.0
2010-05-11 10:55:00,33.34,33.35,33.32,33.33,28200.0,27.8249,27.8333,27.8082,27.8166,28200.0
2010-05-11 11:00:00,33.33,33.42,33.33,33.42,56600.0,27.8166,27.8917,27.8166,27.8917,56600.0
2010-05-11 11:05:00,33.4,33.47,33.4,33.47,9400.0,27.875,27.9334,27.875,27.9334,9400.0
2010-05-11 11:10:00,33.46,33.48,33.43,33.45,9800.0,27.9251,27.9418,27.9,27.9167,9800.0
2010-05-11 11:15:00,33.45,33.48,33.4,33.48,10400.0,27.9167,27.9418,27.875,27.9418,10400.0
2010-05-11 11:20:00,33.47,33.47,33.44,33.45,11000.0,27.9334,27.9334,27.9084,27.9167,11000.0
2010-05-11 11:25:00,33.44,33.45,33.43,33.44,5400.0,27.9084,27.9167,27.9,27.9084,5400.0
2010-05-11 11:30:00,33.44,33.46,33.43,33.45,5200.0,27.9084,27.9251,27.9,27.9167,5200.0
2010-05-11 11:35:00,33.45,33.5,33.45,33.48,10600.0,27.9167,27.9585,27.9167,27.9418,10600.0
2010-05-11 11:40:00,33.48,33.48,33.46,33.48,10200.0,27.9418,27.9418,27.9251,27.9418,10200.0
2010-05-11 11:45:00,33.47,33.47,33.42,33.44,6400.0,27.9334,27.9334,27.8917,27.9084,6400.0
2010-05-11 11:50:00,33.45,33.49,33.42,33.49,6200.0,27.9167,27.9501,27.8917,27.9501,6200.0
2010-05-11 11:55:00,33.48,33.5,33.45,33.48,23400.0,27.9418,27.9585,27.9167,27.9418,23400.0
2010-05-11 12:00:00,33.48,33.5,33.48,33.49,6200.0,27.9418,27.9585,27.9418,27.9501,6200.0
2010-05-11 12:05:00,33.49,33.59,33.49,33.57,19800.0,27.9501,28.0336,27.9501,28.0169,19800.0
2010-05-11 12:10:00,33.56,33.57,33.55,33.56,9200.0,28.0085,28.0169,28.0002,28.0085,9200.0
2010-05-11 12:15:00,33.57,33.63,33.57,33.61,10400.0,28.0169,28.067,28.0169,28.0503,10400.0
2010-05-11 12:20:00,33.61,33.65,33.61,33.63,10600.0,28.0503,28.0836,28.0503,28.067,10600.0
2010-05-11 12:25:00,33.63,33.72,33.63,33.72,15400.0,28.067,28.1421,28.067,28.1421,15400.0
2010-05-11 12:30:00,33.71,33.72,33.69,33.72,13800.0,28.1337,28.1421,28.117,28.1421,13800.0
2010-05-11 12:35:00,33.72,33.75,33.7,33.74,21400.0,28.1421,28.1671,28.1254,28.1588,21400.0
2010-05-11 12:40:00,33.72,33.79,33.71,33.79,26800.0,28.1421,28.2005,28.1337,28.2005,26800.0
2010-05-11 12:45:00,33.79,33.87,33.78,33.87,20200.0,28.2005,28.2672,28.1921,28.2672,20200.0
2010-05-11 12:50:00,33.87,33.88,33.8,33.82,16600.0,28.2672,28.2756,28.2088,28.2255,16600.0
2010-05-11 12:55:00,33.82,33.85,33.81,33.83,14400.0,28.2255,28.2506,28.2172,28.2339,14400.0
2010-05-11 13:00:00,33.83,33.83,33.81,33.81,17600.0,28.2339,28.2339,28.2172,28.2172,17600.0
2010-05-11 13:05:00,33.8,33.83,33.77,33.83,15800.0,28.2088,28.2339,28.1838,28.2339,15800.0
2010-05-11 13:10:00,33.83,33.85,33.83,33.83,10000.0,28.2339,28.2506,28.2339,28.2339,10000.0
2010-05-11 13:15:00,33.84,33.87,33.84,33.87,15800.0,28.2422,28.2672,28.2422,28.2672,15800.0
2010-05-11 13:20:00,33.87,33.92,33.86,33.87,14200.0,28.2672,28.309,28.2589,28.2672,14200.0
2010-05-11 13:25:00,33.87,33.91,33.83,33.85,17600.0,28.2672,28.3006,28.2339,28.2506,17600.0
2010-05-11 13:30:00,33.85,33.88,33.85,33.88,19200.0,28.2506,28.2756,28.2506,28.2756,19200.0
2010-05-11 13:35:00,33.85,33.88,33.85,33.88,9600.0,28.2506,28.2756,28.2506,28.2756,9600.0
2010-05-11 13:40:00,33.87,33.97,33.86,33.97,12800.0,28.2672,28.3507,28.2589,28.3507,12800.0
2010-05-11 13:45:00,33.97,34.02,33.96,34.02,36200.0,28.3507,28.3924,28.3424,28.3924,36200.0
2010-05-11 13:50:00,34.02,34.09,34.01,34.05,10200.0,28.3924,28.4509,28.3841,28.4175,10200.0
2010-05-11 13:55:00,34.06,34.1,34.05,34.07,17200.0,28.4258,28.4592,28.4175,28.4342,17200.0
2010-05-11 14:00:00,34.08,34.1,34.07,34.1,21200.0,28.4425,28.4592,28.4342,28.4592,21200.0
2010-05-11 14:05:00,34.12,34.16,34.12,34.15,30800.0,28.4759,28.5093,28.4759,28.5009,30800.0
2010-05-11 14:10:00,34.15,34.15,34.07,34.09,20800.0,28.5009,28.5009,28.4342,28.4509,20800.0
2010-05-11 14:15:00,34.1,34.11,33.98,34.01,20600.0,28.4592,28.4675,28.3591,28.3841,20600.0
2010-05-11 14:20:00,34.01,34.08,34.0,34.06,20800.0,28.3841,28.4425,28.3757,28.4258,20800.0
2010-05-11 14:25:00,34.06,34.06,33.99,34.0,17400.0,28.4258,28.4258,28.3674,28.3757,17400.0
2010-05-11 14:30:00,34.01,34.01,33.88,33.95,30400.0,28.3841,28.3841,28.2756,28.334,30400.0
2010-05-11 14:35:00,33.95,33.96,33.88,33.96,19200.0,28.334,28.3424,28.2756,28.3424,19200.0
2010-05-11 14:40:00,33.94,33.99,33.92,33.99,19800.0,28.3257,28.3674,28.309,28.3674,19800.0
2010-05-11 14:45:00,33.99,34.05,33.98,34.05,28000.0,28.3674,28.4175,28.3591,28.4175,28000.0
2010-05-11 14:50:00,34.04,34.04,33.97,34.04,28800.0,28.4091,28.4091,28.3507,28.4091,28800.0
2010-05-11 14:55:00,34.04,34.04,33.94,33.98,46600.0,28.4091,28.4091,28.3257,28.3591,46600.0
2010-05-11 15:00:00,33.98,34.01,33.93,33.97,57600.0,28.3591,28.3841,28.3173,28.3507,57600.0
2010-05-11 15:05:00,33.96,33.98,33.9,33.92,30600.0,28.3424,28.3591,28.2923,28.309,30600.0
2010-05-11 15:10:00,33.92,33.98,33.91,33.97,35600.0,28.309,28.3591,28.3006,28.3507,35600.0
2010-05-11 15:15:00,33.97,34.02,33.92,33.93,72200.0,28.3507,28.3924,28.309,28.3173,72200.0
2010-05-11 15:20:00,33.9,33.91,33.84,33.85,47400.0,28.2923,28.3006,28.2422,28.2506,47400.0
2010-05-11 15:25:00,33.87,33.88,33.85,33.87,28800.0,28.2672,28.2756,28.2506,28.2672,28800.0
2010-05-11 15:30:00,33.88,33.89,33.82,33.85,63400.0,28.2756,28.2839,28.2255,28.2506,63400.0
2010-05-11 15:35:00,33.85,33.89,33.84,33.85,48800.0,28.2506,28.2839,28.2422,28.2506,48800.0
2010-05-11 15:40:00,33.85,33.88,33.85,33.85,52000.0,28.2506,28.2756,28.2506,28.2506,52000.0
2010-05-11 15:45:00,33.86,33.88,33.85,33.87,60200.0,28.2589,28.2756,28.2506,28.2672,60200.0
2010-05-11 15:50:00,33.85,33.88,33.76,33.77,77200.0,28.2506,28.2756,28.1754,28.1838,77200.0
2010-05-11 15:55:00,33.77,33.85,33.77,33.81,133800.0,28.1838,28.2506,28.1838,28.2172,133800.0
2010-05-12 09:30:00,33.94,34.09,33.83,33.84,44600.0,28.3257,28.4509,28.2339,28.2422,44600.0
2010-05-12 09:35:00,33.83,33.87,33.77,33.78,21200.0,28.2339,28.2672,28.1838,28.1921,21200.0
2010-05-12 09:40:00,33.8,33.8,33.67,33.73,28800.0,28.2088,28.2088,28.1003,28.1504,28800.0
2010-05-12 09:45:00,33.73,33.77,33.72,33.77,16200.0,28.1504,28.1838,28.1421,28.1838,16200.0
2010-05-12 09:50:00,33.77,33.77,33.69,33.7,5400.0,28.1838,28.1838,28.117,28.1254,5400.0
2010-05-12 09:55:00,33.7,33.8,33.7,33.8,6600.0,28.1254,28.2088,28.1254,28.2088,6600.0
2010-05-12 10:00:00,33.8,33.83,33.79,33.83,8200.0,28.2088,28.2339,28.2005,28.2339,8200.0
2010-05-12 10:05:00,33.88,33.88,33.81,33.86,8600.0,28.2756,28.2756,28.2172,28.2589,8600.0
2010-05-12 10:10:00,33.87,33.91,33.85,33.88,5600.0,28.2672,28.3006,28.2506,28.2756,5600.0
2010-05-12 10:15:00,33.88,33.92,33.88,33.89,7200.0,28.2756,28.309,28.2756,28.2839,7200.0
2010-05-12 10:20:00,33.92,33.98,33.92,33.95,9600.0,28.309,28.3591,28.309,28.334,9600.0
2010-05-12 10:25:00,33.95,33.99,33.95,33.99,5000.0,28.334,28.3674,28.334,28.3674,5000.0
2010-05-12 10:30:00,33.99,34.04,33.97,33.97,13200.0,28.3674,28.4091,28.3507,28.3507,13200.0
2010-05-12 10:35:00,33.97,34.02,33.94,33.98,11400.0,28.3507,28.3924,28.3257,28.3591,11400.0
2010-05-12 10:40:00,33.98,34.01,33.96,33.98,7800.0,28.3591,28.3841,28.3424,28.3591,7800.0
2010-05-12 10:45:00,34.0,34.02,33.98,34.01,9800.0,28.3757,28.3924,28.3591,28.3841,9800.0
2010-05-12 10:50:00,34.02,34.05,33.99,34.04,9600.0,28.3924,28.4175,28.3674,28.4091,9600.0
2010-05-12 10:55:00,34.04,34.09,34.02,34.04,9000.0,28.4091,28.4509,28.3924,28.4091,9000.0
2010-05-12 11:00:00,34.02,34.1,34.01,34.01,11600.0,28.3924,28.4592,28.3841,28.3841,11600.0
2010-05-12 11:05:00,34.01,34.06,34.01,34.02,10200.0,28.3841,28.4258,28.3841,28.3924,10200.0
2010-05-12 11:10:00,34.03,34.05,34.02,34.03,7600.0,28.4008,28.4175,28.3924,28.4008,7600.0
2010-05-12 11:15:00,34.05,34.05,33.97,34.02,19200.0,28.4175,28.4175,28.3507,28.3924,19200.0
2010-05-12 11:20:00,34.01,34.02,33.99,34.02,9800.0,28.3841,28.3924,28.3674,28.3924,9800.0
2010-05-12 11:25:00,34.01,34.05,34.01,34.01,16400.0,28.3841,28.4175,28.3841,28.3841,16400.0
2010-05-12 11:30:00,34.02,34.05,34.02,34.05,5800.0,28.3924,28.4175,28.3924,28.4175,5800.0
2010-05-12 11:35:00,34.05,34.1,34.05,34.1,9400.0,28.4175,28.4592,28.4175,28.4592,9400.0
2010-05-12 11:40:00,34.1,34.11,34.06,34.1,14600.0,28.4592,28.4675,28.4258,28.4592,14600.0
2010-05-12 11:45:00,34.12,34.12,34.07,34.12,15200.0,28.4759,28.4759,28.4342,28.4759,15200.0
2010-05-12 11:50:00,34.1,34.12,34.09,34.1,15000.0,28.4592,28.4759,28.4509,28.4592,15000.0
2010-05-12 11:55:00,34.1,34.18,34.1,34.18,9600.0,28.4592,28.526,28.4592,28.526,9600.0
2010-05-12 12:00:00,34.18,34.21,34.18,34.19,9800.0,28.526,28.551,28.526,28.5343,9800.0
2010-05-12 12:05:00,34.19,34.19,34.15,34.17,9600.0,28.5343,28.5343,28.5009,28.5176,9600.0
2010-05-12 12:10:00,34.17,34.2,34.17,34.2,14200.0,28.5176,28.5427,28.5176,28.5427,14200.0
2010-05-12 12:15:00,34.2,34.23,34.18,34.22,22000.0,28.5427,28.5677,28.526,28.5594,22000.0
2010-05-12 12:20:00,34.22,34.23,34.19,34.21,12000.0,28.5594,28.5677,28.5343,28.551,12000.0
2010-05-12 12:25:00,34.22,34.22,34.18,34.19,6000.0,28.5594,28.5594,28.526,28.5343,6000.0
2010-05-12 12:30:00,34.2,34.24,34.16,34.16,11000.0,28.5427,28.576,28.5093,28.5093,11000.0
2010-05-12 12:35:00,34.15,34.22,34.15,34.22,5200.0,28.5009,28.5594,28.5009,28.5594,5200.0
2010-05-12 12:40:00,34.23,34.24,34.21,34.24,7200.0,28.5677,28.576,28.551,28.576,7200.0
2010-05-12 12:45:00,34.24,34.25,34.23,34.24,10600.0,28.576,28.5844,28.5677,28.576,10600.0
2010-05-12 12:50:00,34.24,34.25,34.23,34.24,4400.0,28.576,28.5844,28.5677,28.576,4400.0
2010-05-12 12:55:00,34.24,34.25,34.23,34.24,11600.0,28.576,28.5844,28.5677,28.576,11600.0
2010-05-12 13:00:00,34.25,34.25,34.24,34.24,11400.0,28.5844,28.5844,28.576,28.576,11400.0
2010-05-12 13:05:00,34.25,34.29,34.24,34.25,36800.0,28.5844,28.6178,28.576,28.5844,36800.0
2010-05-12 13:10:00,34.25,34.25,34.24,34.24,10800.0,28.5844,28.5844,28.576,28.576,10800.0
2010-05-12 13:15:00,34.25,34.25,34.21,34.25,9800.0,28.5844,28.5844,28.551,28.5844,9800.0
2010-05-12 13:20:00,34.25,34.25,34.24,34.24,11800.0,28.5844,28.5844,28.576,28.576,11800.0
2010-05-12 13:25:00,34.24,34.25,34.2,34.24,21000.0,28.576,28.5844,28.5427,28.576,21000.0
2010-05-12 13:30:00,34.24,34.25,34.22,34.22,11200.0,28.576,28.5844,28.5594,28.5594,11200.0
2010-05-12 13:35:00,34.22,34.25,34.22,34.22,9400.0,28.5594,28.5844,28.5594,28.5594,9400.0
2010-05-12 13:40:00,34.21,34.24,34.17,34.23,10000.0,28.551,28.576,28.5176,28.5677,10000.0
2010-05-12 13:45:00,34.24,34.25,34.24,34.25,8000.0,28.576,28.5844,28.576,28.5844,8000.0
2010-05-12 13:50:00,34.25,34.3,34.25,34.27,23800.0,28.5844,28.6261,28.5844,28.6011,23800.0
2010-05-12 13:55:00,34.27,34.32,34.26,34.29,9600.0,28.6011,28.6428,28.5927,28.6178,9600.0
2010-05-12 14:00:00,34.28,34.32,34.28,34.32,8800.0,28.6094,28.6428,28.6094,28.6428,8800.0
2010-05-12 14:05:00,34.31,34.33,34.31,34.33,8400.0,28.6345,28.6512,28.6345,28.6512,8400.0
2010-05-12 14:10:00,34.33,34.38,34.32,34.38,15600.0,28.6512,28.6929,28.6428,28.6929,15600.0
2010-05-12 14:15:00,34.38,34.4,34.38,34.39,19600.0,28.6929,28.7096,28.6929,28.7012,19600.0
2010-05-12 14:20:00,34.4,34.4,34.37,34.4,9600.0,28.7096,28.7096,28.6845,28.7096,9600.0
2010-05-12 14:25:00,34.39,34.41,34.38,34.41,8400.0,28.7012,28.7179,28.6929,28.7179,8400.0
2010-05-12 14:30:00,34.41,34.44,34.38,34.4,13200.0,28.7179,28.743,28.6929,28.7096,13200.0
2010-05-12 14:35:00,34.38,34.41,34.35,34.38,28000.0,28.6929,28.7179,28.6678,28.6929,28000.0
2010-05-12 14:40:00,34.38,34.44,34.38,34.43,10800.0,28.6929,28.743,28.6929,28.7346,10800.0
2010-05-12 14:45:00,34.43,34.47,34.43,34.45,14400.0,28.7346,28.768,28.7346,28.7513,14400.0
2010-05-12 14:50:00,34.45,34.45,34.41,34.43,14000.0,28.7513,28.7513,28.7179,28.7346,14000.0
2010-05-12 14:55:00,34.44,34.49,34.4,34.43,21800.0,28.743,28.7847,28.7096,28.7346,21800.0
2010-05-12 15:00:00,34.43,34.43,34.41,34.43,15400.0,28.7346,28.7346,28.7179,28.7346,15400.0
2010-05-12 15:05:00,34.42,34.45,34.39,34.43,15200.0,28.7263,28.7513,28.7012,28.7346,15200.0
2010-05-12 15:10:00,34.43,34.43,34.38,34.42,10800.0,28.7346,28.7346,28.6929,28.7263,10800.0
2010-05-12 15:15:00,34.41,34.42,34.34,34.38,13400.0,28.7179,28.7263,28.6595,28.6929,13400.0
2010-05-12 15:20:00,34.38,34.38,34.35,34.35,15400.0,28.6929,28.6929,28.6678,28.6678,15400.0
2010-05-12 15:25:00,34.35,34.38,34.35,34.36,17400.0,28.6678,28.6929,28.6678,28.6762,17400.0
2010-05-12 15:30:00,34.37,34.38,34.35,34.35,17600.0,28.6845,28.6929,28.6678,28.6678,17600.0
2010-05-12 15:35:00,34.35,34.4,34.35,34.37,34200.0,28.6678,28.7096,28.6678,28.6845,34200.0
2010-05-12 15:40:00,34.37,34.38,34.35,34.38,35200.0,28.6845,28.6929,28.6678,28.6929,35200.0
2010-05-12 15:45:00,34.38,34.39,34.35,34.38,58000.0,28.6929,28.7012,28.6678,28.6929,58000.0
2010-05-12 15:50:00,34.38,34.43,34.35,34.43,37800.0,28.6929,28.7346,28.6678,28.7346,37800.0
2010-05-12 15:55:00,34.42,34.43,34.38,34.42,82200.0,28.7263,28.7346,28.6929,28.7263,82200.0
2010-05-13 09:30:00,34.12,34.6,34.12,34.58,58000.0,28.4759,28.8765,28.4759,28.8598,58000.0
2010-05-13 09:35:00,34.55,34.6,34.46,34.58,11400.0,28.8348,28.8765,28.7597,28.8598,11400.0
2010-05-13 09:40:00,34.55,34.6,34.54,34.59,13400.0,28.8348,28.8765,28.8264,28.8681,13400.0
2010-05-13 09:45:00,34.58,34.73,34.57,34.7,60200.0,28.8598,28.985,28.8515,28.96,60200.0
2010-05-13 09:50:00,34.72,34.73,34.66,34.71,12000.0,28.9766,28.985,28.9266,28.9683,12000.0
2010-05-13 09:55:00,34.7,34.7,34.66,34.66,8000.0,28.96,28.96,28.9266,28.9266,8000.0
2010-05-13 10:00:00,34.66,34.67,34.63,34.65,11000.0,28.9266,28.9349,28.9015,28.9182,11000.0
2010-05-13 10:05:00,34.63,34.63,34.58,34.59,16800.0,28.9015,28.9015,28.8598,28.8681,16800.0
2010-05-13 10:10:00,34.59,34.63,34.56,34.57,18200.0,28.8681,28.9015,28.8431,28.8515,18200.0
2010-05-13 10:15:00,34.57,34.58,34.5,34.54,7800.0,28.8515,28.8598,28.793,28.8264,7800.0
2010-05-13 10:20:00,34.55,34.56,34.52,34.56,108400.0,28.8348,28.8431,28.8097,28.8431,108400.0
2010-05-13 10:25:00,34.54,34.62,34.53,34.62,98400.0,28.8264,28.8932,28.8181,28.8932,98400.0
2010-05-13 10:30:00,34.62,34.74,34.61,34.72,26000.0,28.8932,28.9933,28.8848,28.9766,26000.0
2010-05-13 10:35:00,34.73,34.74,34.71,34.73,6600.0,28.985,28.9933,28.9683,28.985,6600.0
2010-05-13 10:40:00,34.71,34.73,34.7,34.73,6000.0,28.9683,28.985,28.96,28.985,6000.0
2010-05-13 10:45:00,34.72,34.74,34.7,34.7,9600.0,28.9766,28.9933,28.96,28.96,9600.0
2010-05-13 10:50:00,34.72,34.73,34.69,34.73,3000.0,28.9766,28.985,28.9516,28.985,3000.0
2010-05-13 10:55:00,34.73,34.73,34.68,34.71,6000.0,28.985,28.985,28.9433,28.9683,6000.0
2010-05-13 11:00:00,34.68,34.7,34.59,34.63,12200.0,28.9433,28.96,28.8681,28.9015,12200.0
2010-05-13 11:05:00,34.62,34.69,34.62,34.65,22400.0,28.8932,28.9516,28.8932,28.9182,22400.0
2010-05-13 11:10:00,34.63,34.65,34.63,34.65,6400.0,28.9015,28.9182,28.9015,28.9182,6400.0
2010-05-13 11:15:00,34.65,34.73,34.64,34.7,13400.0,28.9182,28.985,28.9099,28.96,13400.0
2010-05-13 11:20:00,34.7,34.72,34.68,34.72,93200.0,28.96,28.9766,28.9433,28.9766,93200.0
2010-05-13 11:25:00,34.72,34.72,34.72,34.72,1200.0,28.9766,28.9766,28.9766,28.9766,1200.0
2010-05-13 11:30:00,34.72,34.72,34.63,34.7,53400.0,28.9766,28.9766,28.9015,28.96,53400.0
2010-05-13 11:35:00,34.69,34.73,34.69,34.72,4800.0,28.9516,28.985,28.9516,28.9766,4800.0
2010-05-13 11:40:00,34.7,34.73,34.7,34.71,1600.0,28.96,28.985,28.96,28.9683,1600.0
2010-05-13 11:45:00,34.68,34.68,34.66,34.66,8200.0,28.9433,28.9433,28.9266,28.9266,8200.0
2010-05-13 11:50:00,34.66,34.67,34.55,34.57,8200.0,28.9266,28.9349,28.8348,28.8515,8200.0
2010-05-13 11:55:00,34.58,34.63,34.55,34.59,9000.0,28.8598,28.9015,28.8348,28.8681,9000.0
2010-05-13 12:00:00,34.58,34.58,34.56,34.58,2600.0,28.8598,28.8598,28.8431,28.8598,2600.0
2010-05-13 12:05:00,34.57,34.58,34.55,34.57,4000.0,28.8515,28.8598,28.8348,28.8515,4000.0
2010-05-13 12:10:00,34.58,34.59,34.57,34.57,1800.0,28.8598,28.8681,28.8515,28.8515,1800.0
2010-05-13 12:15:00,34.57,34.57,34.54,34.55,4000.0,28.8515,28.8515,28.8264,28.8348,4000.0
2010-05-13 12:20:00,34.55,34.55,34.53,34.54,3200.0,28.8348,28.8348,28.8181,28.8264,3200.0
2010-05-13 12:25:00,34.53,34.55,34.53,34.54,1800.0,28.8181,28.8348,28.8181,28.8264,1800.0
2010-05-13 12:30:00,34.55,34.55,34.55,34.55,1000.0,28.8348,28.8348,28.8348,28.8348,1000.0
2010-05-13 12:35:00,34.55,34.55,34.51,34.53,3600.0,28.8348,28.8348,28.8014,28.8181,3600.0
2010-05-13 12:40:00,34.53,34.54,34.53,34.54,1200.0,28.8181,28.8264,28.8181,28.8264,1200.0
2010-05-13 12:45:00,34.55,34.55,34.49,34.49,3800.0,28.8348,28.8348,28.7847,28.7847,3800.0
2010-05-13 12:50:00,34.49,34.51,34.46,34.51,6000.0,28.7847,28.8014,28.7597,28.8014,6000.0
2010-05-13 12:55:00,34.51,34.52,34.48,34.49,3200.0,28.8014,28.8097,28.7763,28.7847,3200.0
2010-05-13 13:00:00,34.48,34.49,34.46,34.46,13400.0,28.7763,28.7847,28.7597,28.7597,13400.0
2010-05-13 13:05:00,34.45,34.46,34.45,34.46,1200.0,28.7513,28.7597,28.7513,28.7597,1200.0
2010-05-13 13:10:00,34.46,34.55,34.46,34.55,3200.0,28.7597,28.8348,28.7597,28.8348,3200.0
2010-05-13 13:15:00,34.56,34.59,34.55,34.58,4600.0,28.8431,28.8681,28.8348,28.8598,4600.0
2010-05-13 13:20:00,34.58,34.58,34.54,34.55,4200.0,28.8598,28.8598,28.8264,28.8348,4200.0
2010-05-13 13:25:00,34.55,34.58,34.55,34.57,5200.0,28.8348,28.8598,28.8348,28.8515,5200.0
2010-05-13 13:30:00,34.57,34.63,34.56,34.63,7000.0,28.8515,28.9015,28.8431,28.9015,7000.0
2010-05-13 13:35:00,34.63,34.63,34.58,34.58,5400.0,28.9015,28.9015,28.8598,28.8598,5400.0
2010-05-13 13:40:00,34.6,34.62,34.58,34.58,2000.0,28.8765,28.8932,28.8598,28.8598,2000.0
2010-05-13 13:45:00,34.58,34.69,34.58,34.69,6000.0,28.8598,28.9516,28.8598,28.9516,6000.0
2010-05-13 13:50:00,34.69,34.69,34.63,34.65,10200.0,28.9516,28.9516,28.9015,28.9182,10200.0
2010-05-13 13:55:00,34.64,34.64,34.62,34.63,4600.0,28.9099,28.9099,28.8932,28.9015,4600.0
2010-05-13 14:00:00,34.63,34.69,34.63,34.69,3600.0,28.9015,28.9516,28.9015,28.9516,3600.0
2010-05-13 14:05:00,34.7,34.74,34.7,34.72,3600.0,28.96,28.9933,28.96,28.9766,3600.0
2010-05-13 14:10:00,34.71,34.73,34.69,34.72,2800.0,28.9683,28.985,28.9516,28.9766,2800.0
2010-05-13 14:15:00,34.72,34.72,34.69,34.71,5600.0,28.9766,28.9766,28.9516,28.9683,5600.0
2010-05-13 14:20:00,34.72,34.72,34.67,34.67,3200.0,28.9766,28.9766,28.9349,28.9349,3200.0
2010-05-13 14:25:00,34.67,34.71,34.67,34.7,3400.0,28.9349,28.9683,28.9349,28.96,3400.0
2010-05-13 14:30:00,34.7,34.72,34.69,34.69,9200.0,28.96,28.9766,28.9516,28.9516,9200.0
2010-05-13 14:35:00,34.68,34.68,34.66,34.67,8200.0,28.9433,28.9433,28.9266,28.9349,8200.0
2010-05-13 14:40:00,34.66,34.66,34.62,34.62,5200.0,28.9266,28.9266,28.8932,28.8932,5200.0
2010-05-13 14:45:00,34.62,34.62,34.56,34.57,6600.0,28.8932,28.8932,28.8431,28.8515,6600.0
2010-05-13 14:50:00,34.56,34.59,34.52,34.54,9800.0,28.8431,28.8681,28.8097,28.8264,9800.0
2010-05-13 14:55:00,34.53,34.54,34.47,34.47,9400.0,28.8181,28.8264,28.768,28.768,9400.0
2010-05-13 15:00:00,34.47,34.56,34.47,34.55,7600.0,28.768,28.8431,28.768,28.8348,7600.0
2010-05-13 15:05:00,34.54,34.56,34.49,34.49,4400.0,28.8264,28.8431,28.7847,28.7847,4400.0
2010-05-13 15:10:00,34.49,34.53,34.42,34.43,8600.0,28.7847,28.8181,28.7263,28.7346,8600.0
2010-05-13 15:15:00,34.43,34.44,34.36,34.41,25600.0,28.7346,28.743,28.6762,28.7179,25600.0
2010-05-13 15:20:00,34.41,34.53,34.41,34.48,24400.0,28.7179,28.8181,28.7179,28.7763,24400.0
2010-05-13 15:25:00,34.48,34.53,34.47,34.48,6200.0,28.7763,28.8181,28.768,28.7763,6200.0
2010-05-13 15:30:00,34.44,34.5,34.39,34.39,14400.0,28.743,28.793,28.7012,28.7012,14400.0
2010-05-13 15:35:00,34.39,34.42,34.31,34.34,24600.0,28.7012,28.7263,28.6345,28.6595,24600.0
2010-05-13 15:40:00,34.34,34.43,34.31,34.42,12600.0,28.6595,28.7346,28.6345,28.7263,12600.0
2010-05-13 15:45:00,34.42,34.52,34.42,34.49,20200.0,28.7263,28.8097,28.7263,28.7847,20200.0
2010-05-13 15:50:00,34.48,34.5,34.44,34.45,18200.0,28.7763,28.793,28.743,28.7513,18200.0
2010-05-13 15:55:00,34.44,34.44,34.35,34.37,37600.0,28.743,28.743,28.6678,28.6845,37600.0
2010-05-14 09:30:00,34.38,34.6,34.21,34.53,21400.0,28.6929,28.8765,28.551,28.8181,21400.0
2010-05-14 09:35:00,34.55,34.56,34.25,34.31,17000.0,28.8348,28.8431,28.5844,28.6345,17000.0
2010-05-14 09:40:00,34.31,34.31,34.16,34.25,52800.0,28.6345,28.6345,28.5093,28.5844,52800.0
2010-05-14 09:45:00,34.25,34.34,34.07,34.13,24000.0,28.5844,28.6595,28.4342,28.4842,24000.0
2010-05-14 09:50:00,34.13,34.18,34.08,34.08,12400.0,28.4842,28.526,28.4425,28.4425,12400.0
2010-05-14 09:55:00,34.1,34.19,34.09,34.16,22800.0,28.4592,28.5343,28.4509,28.5093,22800.0
2010-05-14 10:00:00,34.17,34.22,34.08,34.12,17200.0,28.5176,28.5594,28.4425,28.4759,17200.0
2010-05-14 10:05:00,34.13,34.18,34.08,34.12,10400.0,28.4842,28.526,28.4425,28.4759,10400.0
2010-05-14 10:10:00,34.14,34.2,34.14,34.2,13600.0,28.4926,28.5427,28.4926,28.5427,13600.0
2010-05-14 10:15:00,34.23,34.29,34.22,34.26,26200.0,28.5677,28.6178,28.5594,28.5927,26200.0
2010-05-14 10:20:00,34.26,34.27,34.18,34.21,10000.0,28.5927,28.6011,28.526,28.551,10000.0
2010-05-14 10:25:00,34.22,34.22,34.1,34.13,3800.0,28.5594,28.5594,28.4592,28.4842,3800.0
2010-05-14 10:30:00,34.15,34.17,34.11,34.11,7600.0,28.5009,28.5176,28.4675,28.4675,7600.0
2010-05-14 10:35:00,34.12,34.16,34.08,34.1,8000.0,28.4759,28.5093,28.4425,28.4592,8000.0
2010-05-14 10:40:00,34.11,34.16,34.08,34.14,5200.0,28.4675,28.5093,28.4425,28.4926,5200.0
2010-05-14 10:45:00,34.12,34.18,34.12,34.18,6600.0,28.4759,28.526,28.4759,28.526,6600.0
2010-05-14 10:50:00,34.18,34.2,34.16,34.18,9000.0,28.526,28.5427,28.5093,28.526,9000.0
2010-05-14 10:55:00,34.18,34.18,34.12,34.17,11600.0,28.526,28.526,28.4759,28.5176,11600.0
2010-05-14 11:00:00,34.15,34.2,34.06,34.06,22400.0,28.5009,28.5427,28.4258,28.4258,22400.0
2010-05-14 11:05:00,34.07,34.09,34.01,34.09,15800.0,28.4342,28.4509,28.3841,28.4509,15800.0
2010-05-14 11:10:00,34.08,34.15,34.04,34.15,14800.0,28.4425,28.5009,28.4091,28.5009,14800.0
2010-05-14 11:15:00,34.15,34.18,34.09,34.09,12400.0,28.5009,28.526,28.4509,28.4509,12400.0
2010-05-14 11:20:00,34.08,34.1,34.05,34.09,26800.0,28.4425,28.4592,28.4175,28.4509,26800.0
2010-05-14 11:25:00,34.08,34.15,34.06,34.1,10400.0,28.4425,28.5009,28.4258,28.4592,10400.0
2010-05-14 11:30:00,34.09,34.15,34.09,34.15,12600.0,28.4509,28.5009,28.4509,28.5009,12600.0
2010-05-14 11:35:00,34.15,34.16,34.08,34.09,19400.0,28.5009,28.5093,28.4425,28.4509,19400.0
2010-05-14 11:40:00,34.09,34.2,34.08,34.16,13800.0,28.4509,28.5427,28.4425,28.5093,13800.0
2010-05-14 11:45:00,34.15,34.15,34.12,34.13,9400.0,28.5009,28.5009,28.4759,28.4842,9400.0
2010-05-14 11:50:00,34.13,34.13,34.05,34.1,13200.0,28.4842,28.4842,28.4175,28.4592,13200.0
2010-05-14 11:55:00,34.1,34.15,34.08,34.1,13000.0,28.4592,28.5009,28.4425,28.4592,13000.0
2010-05-14 12:00:00,34.1,34.1,34.06,34.08,11400.0,28.4592,28.4592,28.4258,28.4425,11400.0
2010-05-14 12:05:00,34.08,34.1,34.0,34.07,20200.0,28.4425,28.4592,28.3757,28.4342,20200.0
2010-05-14 12:10:00,34.08,34.11,34.04,34.05,10200.0,28.4425,28.4675,28.4091,28.4175,10200.0
2010-05-14 12:15:00,34.05,34.05,34.0,34.05,10200.0,28.4175,28.4175,28.3757,28.4175,10200.0
2010-05-14 12:20:00,34.05,34.09,33.99,34.09,19400.0,28.4175,28.4509,28.3674,28.4509,19400.0
2010-05-14 12:25:00,34.08,34.1,34.02,34.05,5000.0,28.4425,28.4592,28.3924,28.4175,5000.0
2010-05-14 12:30:00,34.05,34.07,34.04,34.05,2600.0,28.4175,28.4342,28.4091,28.4175,2600.0
2010-05-14 12:35:00,34.04,34.1,34.04,34.1,8400.0,28.4091,28.4592,28.4091,28.4592,8400.0
2010-05-14 12:40:00,34.1,34.14,34.1,34.1,5200.0,28.4592,28.4926,28.4592,28.4592,5200.0
2010-05-14 12:45:00,34.08,34.09,34.05,34.07,4400.0,28.4425,28.4509,28.4175,28.4342,4400.0
2010-05-14 12:50:00,34.08,34.1,34.06,34.1,4800.0,28.4425,28.4592,28.4258,28.4592,4800.0
2010-05-14 12:55:00,34.1,34.13,34.1,34.13,4600.0,28.4592,28.4842,28.4592,28.4842,4600.0
2010-05-14 13:00:00,34.13,34.15,34.07,34.08,7200.0,28.4842,28.5009,28.4342,28.4425,7200.0
2010-05-14 13:05:00,34.08,34.09,34.06,34.07,7000.0,28.4425,28.4509,28.4258,28.4342,7000.0
2010-05-14 13:10:00,34.08,34.12,34.08,34.1,5800.0,28.4425,28.4759,28.4425,28.4592,5800.0
2010-05-14 13:15:00,34.1,34.11,34.04,34.05,6000.0,28.4592,28.4675,28.4091,28.4175,6000.0
2010-05-14 13:20:00,34.05,34.12,34.05,34.12,7400.0,28.4175,28.4759,28.4175,28.4759,7400.0
2010-05-14 13:25:00,34.12,34.13,34.09,34.09,3400.0,28.4759,28.4842,28.4509,28.4509,3400.0
2010-05-14 13:30:00,34.08,34.1,34.05,34.05,4600.0,28.4425,28.4592,28.4175,28.4175,4600.0
2010-05-14 13:35:00,34.05,34.09,34.02,34.02,8200.0,28.4175,28.4509,28.3924,28.3924,8200.0
2010-05-14 13:40:00,34.02,34.05,34.02,34.05,8800.0,28.3924,28.4175,28.3924,28.4175,8800.0
2010-05-14 13:45:00,34.05,34.08,34.05,34.07,7400.0,28.4175,28.4425,28.4175,28.4342,7400.0
2010-05-14 13:50:00,34.06,34.09,34.04,34.08,8800.0,28.4258,28.4509,28.4091,28.4425,8800.0
2010-05-14 13:55:00,34.07,34.1,34.06,34.06,12400.0,28.4342,28.4592,28.4258,28.4258,12400.0
2010-05-14 14:00:00,34.06,34.07,34.02,34.04,11600.0,28.4258,28.4342,28.3924,28.4091,11600.0
2010-05-14 14:05:00,34.05,34.13,34.05,34.07,41400.0,28.4175,28.4842,28.4175,28.4342,41400.0
2010-05-14 14:10:00,34.1,34.1,34.06,34.1,4200.0,28.4592,28.4592,28.4258,28.4592,4200.0
2010-05-14 14:15:00,34.1,34.1,34.05,34.07,7200.0,28.4592,28.4592,28.4175,28.4342,7200.0
2010-05-14 14:20:00,34.08,34.12,34.07,34.11,7800.0,28.4425,28.4759,28.4342,28.4675,7800.0
2010-05-14 14:25:00,34.13,34.17,34.09,34.15,15400.0,28.4842,28.5176,28.4509,28.5009,15400.0
2010-05-14 14:30:00,34.16,34.21,34.16,34.18,17800.0,28.5093,28.551,28.5093,28.526,17800.0
2010-05-14 14:35:00,34.18,34.27,34.17,34.27,30600.0,28.526,28.6011,28.5176,28.6011,30600.0
2010-05-14 14:40:00,34.27,34.27,34.2,34.21,6600.0,28.6011,28.6011,28.5427,28.551,6600.0
2010-05-14 14:45:00,34.21,34.23,34.2,34.22,6800.0,28.551,28.5677,28.5427,28.5594,6800.0
2010-05-14 14:50:00,34.23,34.25,34.19,34.21,14800.0,28.5677,28.5844,28.5343,28.551,14800.0
2010-05-14 14:55:00,34.2,34.23,34.19,34.22,12200.0,28.5427,28.5677,28.5343,28.5594,12200.0
2010-05-14 15:00:00,34.21,34.22,34.19,34.21,17200.0,28.551,28.5594,28.5343,28.551,17200.0
2010-05-14 15:05:00,34.21,34.21,34.15,34.16,12800.0,28.551,28.551,28.5009,28.5093,12800.0
2010-05-14 15:10:00,34.16,34.17,34.13,34.15,7600.0,28.5093,28.5176,28.4842,28.5009,7600.0
2010-05-14 15:15:00,34.1,34.12,34.09,34.09,4600.0,28.4592,28.4759,28.4509,28.4509,4600.0
2010-05-14 15:20:00,34.09,34.09,33.99,34.02,18400.0,28.4509,28.4509,28.3674,28.3924,18400.0
2010-05-14 15:25:00,34.02,34.05,34.0,34.05,10200.0,28.3924,28.4175,28.3757,28.4175,10200.0
2010-05-14 15:30:00,34.06,34.1,34.06,34.08,19400.0,28.4258,28.4592,28.4258,28.4425,19400.0
2010-05-14 15:35:00,34.08,34.09,34.02,34.07,14400.0,28.4425,28.4509,28.3924,28.4342,14400.0
2010-05-14 15:40:00,34.07,34.18,34.07,34.18,16800.0,28.4342,28.526,28.4342,28.526,16800.0
2010-05-14 15:45:00,34.19,34.19,34.1,34.12,25400.0,28.5343,28.5343,28.4592,28.4759,25400.0
2010-05-14 15:50:00,34.12,34.2,34.1,34.19,35600.0,28.4759,28.5427,28.4592,28.5343,35600.0
2010-05-14 15:55:00,34.19,34.25,34.12,34.16,33000.0,28.5343,28.5844,28.4759,28.5093,33000.0
2010-05-17 09:30:00,34.17,34.21,34.1,34.14,27000.0,28.5176,28.551,28.4592,28.4926,27000.0
2010-05-17 09:35:00,34.13,34.24,34.02,34.22,22600.0,28.4842,28.576,28.3924,28.5594,22600.0
2010-05-17 09:40:00,34.22,34.22,34.18,34.21,9200.0,28.5594,28.5594,28.526,28.551,9200.0
2010-05-17 09:45:00,34.19,34.21,34.1,34.19,19000.0,28.5343,28.551,28.4592,28.5343,19000.0
2010-05-17 09:50:00,34.2,34.38,34.18,34.22,45600.0,28.5427,28.6929,28.526,28.5594,45600.0
2010-05-17 09:55:00,34.23,34.26,34.19,34.26,4200.0,28.5677,28.5927,28.5343,28.5927,4200.0
2010-05-17 10:00:00,34.27,34.31,34.24,34.24,7000.0,28.6011,28.6345,28.576,28.576,7000.0
2010-05-17 10:05:00,34.24,34.27,34.19,34.23,6200.0,28.576,28.6011,28.5343,28.5677,6200.0
2010-05-17 10:10:00,34.22,34.3,34.2,34.29,5000.0,28.5594,28.6261,28.5427,28.6178,5000.0
2010-05-17 10:15:00,34.28,34.32,34.28,34.31,18600.0,28.6094,28.6428,28.6094,28.6345,18600.0
2010-05-17 10:20:00,34.31,34.31,34.27,34.27,7000.0,28.6345,28.6345,28.6011,28.6011,7000.0
2010-05-17 10:25:00,34.27,34.3,34.27,34.3,4200.0,28.6011,28.6261,28.6011,28.6261,4200.0
2010-05-17 10:30:00,34.3,34.31,34.24,34.3,7400.0,28.6261,28.6345,28.576,28.6261,7400.0
2010-05-17 10:35:00,34.31,34.37,34.31,34.31,7800.0,28.6345,28.6845,28.6345,28.6345,7800.0
2010-05-17 10:40:00,34.29,34.3,34.23,34.23,13800.0,28.6178,28.6261,28.5677,28.5677,13800.0
2010-05-17 10:45:00,34.23,34.34,34.23,34.31,8600.0,28.5677,28.6595,28.5677,28.6345,8600.0
2010-05-17 10:50:00,34.32,34.34,34.26,34.28,9800.0,28.6428,28.6595,28.5927,28.6094,9800.0
2010-05-17 10:55:00,34.29,34.29,34.24,34.26,4600.0,28.6178,28.6178,28.576,28.5927,4600.0
2010-05-17 11:00:00,34.24,34.3,34.19,34.2,9200.0,28.576,28.6261,28.5343,28.5427,9200.0
2010-05-17 11:05:00,34.19,34.2,34.13,34.13,10000.0,28.5343,28.5427,28.4842,28.4842,10000.0
2010-05-17 11:10:00,34.13,34.17,34.13,34.15,13600.0,28.4842,28.5176,28.4842,28.5009,13600.0
2010-05-17 11:15:00,34.15,34.17,34.1,34.1,10200.0,28.5009,28.5176,28.4592,28.4592,10200.0
2010-05-17 11:20:00,34.1,34.17,34.09,34.15,16400.0,28.4592,28.5176,28.4509,28.5009,16400.0
2010-05-17 11:25:00,34.14,34.18,34.1,34.17,22000.0,28.4926,28.526,28.4592,28.5176,22000.0
2010-05-17 11:30:00,34.19,34.25,34.19,34.25,19400.0,28.5343,28.5844,28.5343,28.5844,19400.0
2010-05-17 11:35:00,34.25,34.31,34.24,34.24,4200.0,28.5844,28.6345,28.576,28.576,4200.0
2010-05-17 11:40:00,34.21,34.24,34.21,34.24,8000.0,28.551,28.576,28.551,28.576,8000.0
2010-05-17 11:45:00,34.23,34.23,34.15,34.16,6400.0,28.5677,28.5677,28.5009,28.5093,6400.0
2010-05-17 11:50:00,34.17,34.19,34.11,34.18,20200.0,28.5176,28.5343,28.4675,28.526,20200.0
2010-05-17 11:55:00,34.16,34.21,34.12,34.16,12600.0,28.5093,28.551,28.4759,28.5093,12600.0
2010-05-17 12:00:00,34.14,34.14,33.88,33.88,33400.0,28.4926,28.4926,28.2756,28.2756,33400.0
2010-05-17 12:05:00,33.88,33.91,33.85,33.85,43600.0,28.2756,28.3006,28.2506,28.2506,43600.0
2010-05-17 12:10:00,33.85,34.0,33.85,33.98,9000.0,28.2506,28.3757,28.2506,28.3591,9000.0
2010-05-17 12:15:00,33.99,33.99,33.97,33.98,5400.0,28.3674,28.3674,28.3507,28.3591,5400.0
2010-05-17 12:20:00,33.98,34.04,33.97,34.04,7200.0,28.3591,28.4091,28.3507,28.4091,7200.0
2010-05-17 12:25:00,34.03,34.1,34.03,34.07,13000.0,28.4008,28.4592,28.4008,28.4342,13000.0
2010-05-17 12:30:00,34.08,34.18,34.07,34.18,5600.0,28.4425,28.526,28.4342,28.526,5600.0
2010-05-17 12:35:00,34.18,34.18,34.12,34.15,5400.0,28.526,28.526,28.4759,28.5009,5400.0
2010-05-17 12:40:00,34.19,34.19,34.13,34.15,6400.0,28.5343,28.5343,28.4842,28.5009,6400.0
2010-05-17 12:45:00,34.15,34.18,34.14,34.17,6000.0,28.5009,28.526,28.4926,28.5176,6000.0
2010-05-17 12:50:00,34.17,34.18,34.12,34.18,16200.0,28.5176,28.526,28.4759,28.526,16200.0
2010-05-17 12:55:00,34.17,34.21,34.17,34.21,7000.0,28.5176,28.551,28.5176,28.551,7000.0
2010-05-17 13:00:00,34.21,34.23,34.16,34.18,12800.0,28.551,28.5677,28.5093,28.526,12800.0
2010-05-17 13:05:00,34.17,34.18,34.16,34.16,4400.0,28.5176,28.526,28.5093,28.5093,4400.0
2010-05-17 13:10:00,34.17,34.19,34.17,34.18,3600.0,28.5176,28.5343,28.5176,28.526,3600.0
2010-05-17 13:15:00,34.18,34.3,34.18,34.3,20800.0,28.526,28.6261,28.526,28.6261,20800.0
2010-05-17 13:20:00,34.28,34.3,34.22,34.24,20600.0,28.6094,28.6261,28.5594,28.576,20600.0
2010-05-17 13:25:00,34.24,34.26,34.2,34.23,7600.0,28.576,28.5927,28.5427,28.5677,7600.0
2010-05-17 13:30:00,34.22,34.26,34.21,34.22,6200.0,28.5594,28.5927,28.551,28.5594,6200.0
2010-05-17 13:35:00,34.22,34.22,34.11,34.11,7600.0,28.5594,28.5594,28.4675,28.4675,7600.0
2010-05-17 13:40:00,34.11,34.16,34.11,34.13,6200.0,28.4675,28.5093,28.4675,28.4842,6200.0
2010-05-17 13:45:00,34.14,34.15,34.12,34.13,6600.0,28.4926,28.5009,28.4759,28.4842,6600.0
2010-05-17 13:50:00,34.12,34.17,34.12,34.15,8200.0,28.4759,28.5176,28.4759,28.5009,8200.0
2010-05-17 13:55:00,34.15,34.22,34.15,34.2,4200.0,28.5009,28.5594,28.5009,28.5427,4200.0
2010-05-17 14:00:00,34.19,34.26,34.18,34.24,6200.0,28.5343,28.5927,28.526,28.576,6200.0
2010-05-17 14:05:00,34.24,34.24,34.13,34.13,4600.0,28.576,28.576,28.4842,28.4842,4600.0
2010-05-17 14:10:00,34.12,34.15,34.11,34.12,3400.0,28.4759,28.5009,28.4675,28.4759,3400.0
2010-05-17 14:15:00,34.12,34.16,34.09,34.13,7600.0,28.4759,28.5093,28.4509,28.4842,7600.0
2010-05-17 14:20:00,34.12,34.14,34.1,34.12,4600.0,28.4759,28.4926,28.4592,28.4759,4600.0
2010-05-17 14:25:00,34.11,34.13,34.08,34.11,5400.0,28.4675,28.4842,28.4425,28.4675,5400.0
2010-05-17 14:30:00,34.12,34.19,34.12,34.13,7000.0,28.4759,28.5343,28.4759,28.4842,7000.0
2010-05-17 14:35:00,34.1,34.16,34.1,34.16,3800.0,28.4592,28.5093,28.4592,28.5093,3800.0
2010-05-17 14:40:00,34.18,34.22,34.18,34.2,4600.0,28.526,28.5594,28.526,28.5427,4600.0
2010-05-17 14:45:00,34.2,34.23,34.19,34.19,4400.0,28.5427,28.5677,28.5343,28.5343,4400.0
2010-05-17 14:50:00,34.16,34.2,34.14,34.14,6200.0,28.5093,28.5427,28.4926,28.4926,6200.0
2010-05-17 14:55:00,34.13,34.24,34.13,34.24,8400.0,28.4842,28.576,28.4842,28.576,8400.0
2010-05-17 15:00:00,34.23,34.3,34.22,34.23,17600.0,28.5677,28.6261,28.5594,28.5677,17600.0
2010-05-17 15:05:00,34.24,34.26,34.2,34.2,10200.0,28.576,28.5927,28.5427,28.5427,10200.0
2010-05-17 15:10:00,34.21,34.27,34.19,34.24,5800.0,28.551,28.6011,28.5343,28.576,5800.0
2010-05-17 15:15:00,34.24,34.24,34.17,34.19,9600.0,28.576,28.576,28.5176,28.5343,9600.0
2010-05-17 15:20:00,34.21,34.24,34.15,34.2,9800.0,28.551,28.576,28.5009,28.5427,9800.0
2010-05-17 15:25:00,34.18,34.24,34.18,34.23,8400.0,28.526,28.576,28.526,28.5677,8400.0
2010-05-17 15:30:00,34.21,34.27,34.2,34.23,8400.0,28.551,28.6011,28.5427,28.5677,8400.0
2010-05-17 15:35:00,34.24,34.32,34.24,34.32,19200.0,28.576,28.6428,28.576,28.6428,19200.0
2010-05-17 15:40:00,34.32,34.38,34.32,34.37,18400.0,28.6428,28.6929,28.6428,28.6845,18400.0
2010-05-17 15:45:00,34.37,34.38,34.34,34.35,25800.0,28.6845,28.6929,28.6595,28.6678,25800.0
2010-05-17 15:50:00,34.35,34.38,34.34,34.37,28000.0,28.6678,28.6929,28.6595,28.6845,28000.0
2010-05-17 15:55:00,34.38,34.38,34.31,34.32,30200.0,28.6929,28.6929,28.6345,28.6428,30200.0
2010-05-18 09:30:00,33.87,33.87,33.73,33.79,86600.0,28.2672,28.2672,28.1504,28.2005,86600.0
2010-05-18 09:35:00,33.8,33.83,33.76,33.79,48400.0,28.2088,28.2339,28.1754,28.2005,48400.0
2010-05-18 09:40:00,33.79,33.85,33.77,33.84,30600.0,28.2005,28.2506,28.1838,28.2422,30600.0
2010-05-18 09:45:00,33.85,33.92,33.85,33.92,38600.0,28.2506,28.309,28.2506,28.309,38600.0
2010-05-18 09:50:00,33.92,33.92,33.88,33.88,17800.0,28.309,28.309,28.2756,28.2756,17800.0
2010-05-18 09:55:00,33.88,33.9,33.88,33.88,18800.0,28.2756,28.2923,28.2756,28.2756,18800.0
2010-05-18 10:00:00,33.89,33.89,33.88,33.88,37600.0,28.2839,28.2839,28.2756,28.2756,37600.0
2010-05-18 10:05:00,33.88,33.89,33.87,33.87,27600.0,28.2756,28.2839,28.2672,28.2672,27600.0
2010-05-18 10:10:00,33.87,33.87,33.79,33.84,28200.0,28.2672,28.2672,28.2005,28.2422,28200.0
2010-05-18 10:15:00,33.84,33.84,33.83,33.84,18600.0,28.2422,28.2422,28.2339,28.2422,18600.0
2010-05-18 10:20:00,33.84,33.84,33.77,33.83,38400.0,28.2422,28.2422,28.1838,28.2339,38400.0
2010-05-18 10:25:00,33.83,33.84,33.77,33.77,15200.0,28.2339,28.2422,28.1838,28.1838,15200.0
2010-05-18 10:30:00,33.76,33.78,33.66,33.66,20800.0,28.1754,28.1921,28.092,28.092,20800.0
2010-05-18 10:35:00,33.68,33.72,33.64,33.65,31000.0,28.1087,28.1421,28.0753,28.0836,31000.0
2010-05-18 10:40:00,33.67,33.68,33.58,33.6,17000.0,28.1003,28.1087,28.0252,28.0419,17000.0
2010-05-18 10:45:00,33.59,33.65,33.56,33.57,14800.0,28.0336,28.0836,28.0085,28.0169,14800.0
2010-05-18 10:50:00,33.57,33.57,33.5,33.55,21000.0,28.0169,28.0169,27.9585,28.0002,21000.0
2010-05-18 10:55:00,33.56,33.63,33.56,33.62,25800.0,28.0085,28.067,28.0085,28.0586,25800.0
2010-05-18 11:00:00,33.6,33.63,33.57,33.57,29400.0,28.0419,28.067,28.0169,28.0169,29400.0
2010-05-18 11:05:00,33.58,33.6,33.58,33.59,22400.0,28.0252,28.0419,28.0252,28.0336,22400.0
2010-05-18 11:10:00,33.6,33.63,33.56,33.59,45200.0,28.0419,28.067,28.0085,28.0336,45200.0
2010-05-18 11:15:00,33.6,33.6,33.55,33.57,25800.0,28.0419,28.0419,28.0002,28.0169,25800.0
2010-05-18 11:20:00,33.57,33.6,33.55,33.57,14600.0,28.0169,28.0419,28.0002,28.0169,14600.0
2010-05-18 11:25:00,33.57,33.6,33.56,33.6,11600.0,28.0169,28.0419,28.0085,28.0419,11600.0
2010-05-18 11:30:00,33.6,33.63,33.6,33.6,29200.0,28.0419,28.067,28.0419,28.0419,29200.0
2010-05-18 11:35:00,33.61,33.66,33.59,33.63,24400.0,28.0503,28.092,28.0336,28.067,24400.0
2010-05-18 11:40:00,33.63,33.65,33.55,33.57,25200.0,28.067,28.0836,28.0002,28.0169,25200.0
2010-05-18 11:45:00,33.55,33.59,33.55,33.58,29000.0,28.0002,28.0336,28.0002,28.0252,29000.0
2010-05-18 11:50:00,33.58,33.58,33.55,33.56,10000.0,28.0252,28.0252,28.0002,28.0085,10000.0
2010-05-18 11:55:00,33.58,33.59,33.57,33.58,2000.0,28.0252,28.0336,28.0169,28.0252,2000.0
2010-05-18 12:00:00,33.56,33.57,33.51,33.53,17400.0,28.0085,28.0169,27.9668,27.9835,17400.0
2010-05-18 12:05:00,33.54,33.56,33.53,33.55,6400.0,27.9918,28.0085,27.9835,28.0002,6400.0
2010-05-18 12:10:00,33.55,33.57,33.52,33.52,11200.0,28.0002,28.0169,27.9751,27.9751,11200.0
2010-05-18 12:15:00,33.52,33.58,33.52,33.57,9400.0,27.9751,28.0252,27.9751,28.0169,9400.0
2010-05-18 12:20:00,33.57,33.6,33.56,33.58,5400.0,28.0169,28.0419,28.0085,28.0252,5400.0
2010-05-18 12:25:00,33.6,33.65,33.6,33.65,3400.0,28.0419,28.0836,28.0419,28.0836,3400.0
2010-05-18 12:30:00,33.65,33.66,33.63,33.65,13000.0,28.0836,28.092,28.067,28.0836,13000.0
2010-05-18 12:35:00,33.64,33.7,33.64,33.68,4400.0,28.0753,28.1254,28.0753,28.1087,4400.0
2010-05-18 12:40:00,33.66,33.67,33.61,33.63,8800.0,28.092,28.1003,28.0503,28.067,8800.0
2010-05-18 12:45:00,33.64,33.71,33.63,33.71,20600.0,28.0753,28.1337,28.067,28.1337,20600.0
2010-05-18 12:50:00,33.7,33.72,33.63,33.63,18000.0,28.1254,28.1421,28.067,28.067,18000.0
2010-05-18 12:55:00,33.61,33.62,33.56,33.56,8400.0,28.0503,28.0586,28.0085,28.0085,8400.0
2010-05-18 13:00:00,33.54,33.58,33.49,33.55,15800.0,27.9918,28.0252,27.9501,28.0002,15800.0
2010-05-18 13:05:00,33.52,33.52,33.36,33.45,12000.0,27.9751,27.9751,27.8416,27.9167,12000.0
2010-05-18 13:10:00,33.47,33.47,33.38,33.43,10200.0,27.9334,27.9334,27.8583,27.9,10200.0
2010-05-18 13:15:00,33.43,33.46,33.39,33.39,14400.0,27.9,27.9251,27.8667,27.8667,14400.0
2010-05-18 13:20:00,33.41,33.51,33.41,33.51,17400.0,27.8833,27.9668,27.8833,27.9668,17400.0
2010-05-18 13:25:00,33.51,33.54,33.48,33.53,7200.0,27.9668,27.9918,27.9418,27.9835,7200.0
2010-05-18 13:30:00,33.53,33.53,33.51,33.51,3200.0,27.9835,27.9835,27.9668,27.9668,3200.0
2010-05-18 13:35:00,33.51,33.52,33.4,33.4,18600.0,27.9668,27.9751,27.875,27.875,18600.0
2010-05-18 13:40:00,33.41,33.42,33.4,33.41,3800.0,27.8833,27.8917,27.875,27.8833,3800.0
2010-05-18 13:45:00,33.37,33.43,33.32,33.38,5200.0,27.85,27.9,27.8082,27.8583,5200.0
2010-05-18 13:50:00,33.36,33.36,33.33,33.33,2400.0,27.8416,27.8416,27.8166,27.8166,2400.0
2010-05-18 13:55:00,33.32,33.37,33.29,33.29,6800.0,27.8082,27.85,27.7832,27.7832,6800.0
2010-05-18 14:00:00,33.27,33.34,33.27,33.34,7800.0,27.7665,27.8249,27.7665,27.8249,7800.0
2010-05-18 14:05:00,33.34,33.41,33.33,33.41,8000.0,27.8249,27.8833,27.8166,27.8833,8000.0
2010-05-18 14:10:00,33.4,33.44,33.4,33.42,6000.0,27.875,27.9084,27.875,27.8917,6000.0
2010-05-18 14:15:00,33.42,33.42,33.4,33.4,1400.0,27.8917,27.8917,27.875,27.875,1400.0
2010-05-18 14:20:00,33.4,33.4,33.32,33.32,14400.0,27.875,27.875,27.8082,27.8082,14400.0
2010-05-18 14:25:00,33.34,33.37,33.32,33.34,14200.0,27.8249,27.85,27.8082,27.8249,14200.0
2010-05-18 14:30:00,33.34,33.35,33.27,33.27,7200.0,27.8249,27.8333,27.7665,27.7665,7200.0
2010-05-18 14:35:00,33.27,33.27,33.19,33.2,6000.0,27.7665,27.7665,27.6997,27.7081,6000.0
2010-05-18 14:40:00,33.2,33.24,33.14,33.24,9000.0,27.7081,27.7415,27.658,27.7415,9000.0
2010-05-18 14:45:00,33.24,33.31,33.22,33.24,10200.0,27.7415,27.7999,27.7248,27.7415,10200.0
2010-05-18 14:50:00,33.24,33.26,33.2,33.2,8800.0,27.7415,27.7582,27.7081,27.7081,8800.0
2010-05-18 14:55:00,33.19,33.23,33.16,33.2,8800.0,27.6997,27.7331,27.6747,27.7081,8800.0
2010-05-18 15:00:00,33.21,33.22,33.13,33.21,22800.0,27.7164,27.7248,27.6497,27.7164,22800.0
2010-05-18 15:05:00,33.21,33.26,33.17,33.24,11800.0,27.7164,27.7582,27.683,27.7415,11800.0
2010-05-18 15:10:00,33.23,33.38,33.23,33.38,17200.0,27.7331,27.8583,27.7331,27.8583,17200.0
2010-05-18 15:15:00,33.38,33.4,33.34,33.34,8000.0,27.8583,27.875,27.8249,27.8249,8000.0
2010-05-18 15:20:00,33.34,33.35,33.26,33.27,7200.0,27.8249,27.8333,27.7582,27.7665,7200.0
2010-05-18 15:25:00,33.27,33.27,33.22,33.22,13000.0,27.7665,27.7665,27.7248,27.7248,13000.0
2010-05-18 15:30:00,33.22,33.23,33.19,33.22,25200.0,27.7248,27.7331,27.6997,27.7248,25200.0
2010-05-18 15:35:00,33.22,33.24,33.2,33.21,26600.0,27.7248,27.7415,27.7081,27.7164,26600.0
2010-05-18 15:40:00,33.22,33.31,33.2,33.31,27000.0,27.7248,27.7999,27.7081,27.7999,27000.0
2010-05-18 15:45:00,33.3,33.31,33.23,33.23,36200.0,27.7915,27.7999,27.7331,27.7331,36200.0
2010-05-18 15:50:00,33.24,33.31,33.19,33.25,44400.0,27.7415,27.7999,27.6997,27.7498,44400.0
2010-05-18 15:55:00,33.24,33.26,33.23,33.24,39600.0,27.7415,27.7582,27.7331,27.7415,39600.0
2010-05-19 09:30:00,32.24,32.63,31.8,32.44,63600.0,26.9069,27.2324,26.5397,27.0738,63600.0
2010-05-19 09:35:00,32.46,32.52,32.37,32.48,65600.0,27.0905,27.1406,27.0154,27.1072,65600.0
2010-05-19 09:40:00,32.47,32.53,32.41,32.47,58800.0,27.0988,27.1489,27.0488,27.0988,58800.0
2010-05-19 09:45:00,32.47,32.58,32.46,32.54,35400.0,27.0988,27.1906,27.0905,27.1573,35400.0
2010-05-19 09:50:00,32.55,32.62,32.5,32.52,57800.0,27.1656,27.224,27.1239,27.1406,57800.0
2010-05-19 09:55:00,32.52,32.54,32.5,32.51,51600.0,27.1406,27.1573,27.1239,27.1322,51600.0
2010-05-19 10:00:00,32.51,32.51,32.37,32.44,123600.0,27.1322,27.1322,27.0154,27.0738,123600.0
2010-05-19 10:05:00,32.44,32.49,32.43,32.45,36800.0,27.0738,27.1155,27.0655,27.0821,36800.0
2010-05-19 10:10:00,32.43,32.43,32.34,32.34,27000.0,27.0655,27.0655,26.9903,26.9903,27000.0
2010-05-19 10:15:00,32.33,32.33,32.08,32.11,43600.0,26.982,26.982,26.7733,26.7984,43600.0
2010-05-19 10:20:00,32.15,32.16,31.93,31.96,44600.0,26.8318,26.8401,26.6482,26.6732,44600.0
2010-05-19 10:25:00,31.96,32.07,31.96,32.05,26800.0,26.6732,26.765,26.6732,26.7483,26800.0
2010-05-19 10:30:00,32.05,32.13,32.02,32.07,37200.0,26.7483,26.8151,26.7233,26.765,37200.0
2010-05-19 10:35:00,32.07,32.13,32.06,32.11,41600.0,26.765,26.8151,26.7567,26.7984,41600.0
2010-05-19 10:40:00,32.11,32.18,32.07,32.12,74600.0,26.7984,26.8568,26.765,26.8067,74600.0
2010-05-19 10:45:00,32.1,32.12,32.09,32.09,44600.0,26.79,26.8067,26.7817,26.7817,44600.0
2010-05-19 10:50:00,32.08,32.12,32.04,32.07,29000.0,26.7733,26.8067,26.74,26.765,29000.0
2010-05-19 10:55:00,32.08,32.11,32.05,32.06,24800.0,26.7733,26.7984,26.7483,26.7567,24800.0
2010-05-19 11:00:00,32.08,32.09,32.04,32.08,49400.0,26.7733,26.7817,26.74,26.7733,49400.0
2010-05-19 11:05:00,32.09,32.15,32.08,32.11,23200.0,26.7817,26.8318,26.7733,26.7984,23200.0
2010-05-19 11:10:00,32.11,32.11,32.07,32.08,15600.0,26.7984,26.7984,26.765,26.7733,15600.0
2010-05-19 11:15:00,32.07,32.09,32.05,32.07,26800.0,26.765,26.7817,26.7483,26.765,26800.0
2010-05-19 11:20:00,32.08,32.08,32.02,32.04,114200.0,26.7733,26.7733,26.7233,26.74,114200.0
2010-05-19 11:25:00,32.04,32.06,32.0,32.02,126000.0,26.74,26.7567,26.7066,26.7233,126000.0
2010-05-19 11:30:00,32.02,32.02,31.91,31.98,38800.0,26.7233,26.7233,26.6315,26.6899,38800.0
2010-05-19 11:35:00,31.97,32.02,31.96,32.0,46400.0,26.6815,26.7233,26.6732,26.7066,46400.0
2010-05-19 11:40:00,32.0,32.04,31.99,32.0,25000.0,26.7066,26.74,26.6982,26.7066,25000.0
2010-05-19 11:45:00,32.0,32.0,31.89,31.89,25000.0,26.7066,26.7066,26.6148,26.6148,25000.0
2010-05-19 11:50:00,31.89,31.9,31.85,31.89,68000.0,26.6148,26.6231,26.5814,26.6148,68000.0
2010-05-19 11:55:00,31.89,31.97,31.88,31.94,24200.0,26.6148,26.6815,26.6064,26.6565,24200.0
2010-05-19 12:00:00,31.95,32.0,31.92,31.98,50000.0,26.6649,26.7066,26.6398,26.6899,50000.0
2010-05-19 12:05:00,31.98,32.0,31.96,31.99,14200.0,26.6899,26.7066,26.6732,26.6982,14200.0
2010-05-19 12:10:00,31.98,32.0,31.98,32.0,20000.0,26.6899,26.7066,26.6899,26.7066,20000.0
2010-05-19 12:15:00,32.0,32.0,31.93,31.98,36800.0,26.7066,26.7066,26.6482,26.6899,36800.0
2010-05-19 12:20:00,31.98,32.13,31.98,32.12,27600.0,26.6899,26.8151,26.6899,26.8067,27600.0
2010-05-19 12:25:00,32.11,32.18,32.1,32.18,20200.0,26.7984,26.8568,26.79,26.8568,20200.0
2010-05-19 12:30:00,32.15,32.15,32.1,32.1,6600.0,26.8318,26.8318,26.79,26.79,6600.0
2010-05-19 12:35:00,32.13,32.15,32.11,32.15,4000.0,26.8151,26.8318,26.7984,26.8318,4000.0
2010-05-19 12:40:00,32.15,32.15,32.11,32.12,3400.0,26.8318,26.8318,26.7984,26.8067,3400.0
2010-05-19 12:45:00,32.13,32.13,32.1,32.11,9000.0,26.8151,26.8151,26.79,26.7984,9000.0
2010-05-19 12:50:00,32.12,32.18,32.09,32.17,13200.0,26.8067,26.8568,26.7817,26.8485,13200.0
2010-05-19 12:55:00,32.19,32.25,32.17,32.24,7400.0,26.8652,26.9152,26.8485,26.9069,7400.0
2010-05-19 13:00:00,32.25,32.25,32.19,32.24,13200.0,26.9152,26.9152,26.8652,26.9069,13200.0
2010-05-19 13:05:00,32.24,32.24,32.21,32.24,8000.0,26.9069,26.9069,26.8818,26.9069,8000.0
2010-05-19 13:10:00,32.22,32.24,32.2,32.21,5200.0,26.8902,26.9069,26.8735,26.8818,5200.0
2010-05-19 13:15:00,32.21,32.24,32.21,32.23,14400.0,26.8818,26.9069,26.8818,26.8985,14400.0
2010-05-19 13:20:00,32.22,32.34,32.2,32.33,27000.0,26.8902,26.9903,26.8735,26.982,27000.0
2010-05-19 13:25:00,32.33,32.35,32.33,32.35,17800.0,26.982,26.9987,26.982,26.9987,17800.0
2010-05-19 13:30:00,32.35,32.35,32.33,32.34,13400.0,26.9987,26.9987,26.982,26.9903,13400.0
2010-05-19 13:35:00,32.34,32.35,32.33,32.35,21600.0,26.9903,26.9987,26.982,26.9987,21600.0
2010-05-19 13:40:00,32.34,32.35,32.33,32.34,12800.0,26.9903,26.9987,26.982,26.9903,12800.0
2010-05-19 13:45:00,32.34,32.37,32.33,32.37,12000.0,26.9903,27.0154,26.982,27.0154,12000.0
2010-05-19 13:50:00,32.38,32.41,32.37,32.37,11600.0,27.0237,27.0488,27.0154,27.0154,11600.0
2010-05-19 13:55:00,32.36,32.4,32.33,32.4,23800.0,27.007,27.0404,26.982,27.0404,23800.0
2010-05-19 14:00:00,32.4,32.42,32.38,32.38,13400.0,27.0404,27.0571,27.0237,27.0237,13400.0
2010-05-19 14:05:00,32.38,32.42,32.32,32.34,10000.0,27.0237,27.0571,26.9736,26.9903,10000.0
2010-05-19 14:10:00,32.32,32.33,32.32,32.33,1200.0,26.9736,26.982,26.9736,26.982,1200.0
2010-05-19 14:15:00,32.33,32.33,32.27,32.28,7600.0,26.982,26.982,26.9319,26.9403,7600.0
2010-05-19 14:20:00,32.27,32.27,32.23,32.24,7200.0,26.9319,26.9319,26.8985,26.9069,7200.0
2010-05-19 14:25:00,32.26,32.34,32.26,32.34,5800.0,26.9236,26.9903,26.9236,26.9903,5800.0
2010-05-19 14:30:00,32.33,32.33,32.25,32.25,5400.0,26.982,26.982,26.9152,26.9152,5400.0
2010-05-19 14:35:00,32.25,32.27,32.24,32.24,8000.0,26.9152,26.9319,26.9069,26.9069,8000.0
2010-05-19 14:40:00,32.24,32.27,32.2,32.2,40000.0,26.9069,26.9319,26.8735,26.8735,40000.0
2010-05-19 14:45:00,32.22,32.3,32.22,32.3,14400.0,26.8902,26.957,26.8902,26.957,14400.0
2010-05-19 14:50:00,32.29,32.3,32.24,32.27,6600.0,26.9486,26.957,26.9069,26.9319,6600.0
2010-05-19 14:55:00,32.29,32.29,32.22,32.23,6000.0,26.9486,26.9486,26.8902,26.8985,6000.0
2010-05-19 15:00:00,32.23,32.24,32.23,32.24,27400.0,26.8985,26.9069,26.8985,26.9069,27400.0
2010-05-19 15:05:00,32.24,32.24,32.15,32.17,14800.0,26.9069,26.9069,26.8318,26.8485,14800.0
2010-05-19 15:10:00,32.16,32.2,32.14,32.15,21200.0,26.8401,26.8735,26.8234,26.8318,21200.0
2010-05-19 15:15:00,32.17,32.29,32.17,32.26,25400.0,26.8485,26.9486,26.8485,26.9236,25400.0
2010-05-19 15:20:00,32.26,32.27,32.23,32.26,19400.0,26.9236,26.9319,26.8985,26.9236,19400.0
2010-05-19 15:25:00,32.26,32.38,32.26,32.37,25000.0,26.9236,27.0237,26.9236,27.0154,25000.0
2010-05-19 15:30:00,32.38,32.38,32.3,32.38,27600.0,27.0237,27.0237,26.957,27.0237,27600.0
2010-05-19 15:35:00,32.37,32.5,32.35,32.49,59000.0,27.0154,27.1239,26.9987,27.1155,59000.0
2010-05-19 15:40:00,32.5,32.67,32.5,32.66,77800.0,27.1239,27.2658,27.1239,27.2574,77800.0
2010-05-19 15:45:00,32.65,32.67,32.42,32.49,54200.0,27.2491,27.2658,27.0571,27.1155,54200.0
2010-05-19 15:50:00,32.49,32.49,32.38,32.42,42600.0,27.1155,27.1155,27.0237,27.0571,42600.0
2010-05-19 15:55:00,32.42,32.42,32.36,32.39,39000.0,27.0571,27.0571,27.007,27.0321,39000.0
2010-05-20 09:30:00,31.4,31.5,30.61,31.43,95000.0,26.2058,26.2893,25.5465,26.2309,95000.0
2010-05-20 09:35:00,31.41,31.46,31.14,31.27,51600.0,26.2142,26.2559,25.9888,26.0973,51600.0
2010-05-20 09:40:00,31.27,31.27,31.03,31.05,68800.0,26.0973,26.0973,25.897,25.9137,68800.0
2010-05-20 09:45:00,31.07,31.15,31.07,31.13,23200.0,25.9304,25.9972,25.9304,25.9805,23200.0
2010-05-20 09:50:00,31.13,31.4,31.13,31.38,46400.0,25.9805,26.2058,25.9805,26.1891,46400.0
2010-05-20 09:55:00,31.36,31.43,31.35,31.43,30000.0,26.1725,26.2309,26.1641,26.2309,30000.0
2010-05-20 10:00:00,31.43,31.43,31.24,31.3,72400.0,26.2309,26.2309,26.0723,26.1224,72400.0
2010-05-20 10:05:00,31.3,31.4,31.29,31.34,33400.0,26.1224,26.2058,26.114,26.1558,33400.0
2010-05-20 10:10:00,31.34,31.41,31.28,31.29,61800.0,26.1558,26.2142,26.1057,26.114,61800.0
2010-05-20 10:15:00,31.28,31.35,31.27,31.35,91400.0,26.1057,26.1641,26.0973,26.1641,91400.0
2010-05-20 10:20:00,31.34,31.35,31.27,31.28,58800.0,26.1558,26.1641,26.0973,26.1057,58800.0
2010-05-20 10:25:00,31.27,31.32,31.27,31.3,59000.0,26.0973,26.1391,26.0973,26.1224,59000.0
2010-05-20 10:30:00,31.3,31.32,31.27,31.31,71200.0,26.1224,26.1391,26.0973,26.1307,71200.0
2010-05-20 10:35:00,31.32,31.36,31.31,31.34,42200.0,26.1391,26.1725,26.1307,26.1558,42200.0
2010-05-20 10:40:00,31.32,31.34,31.31,31.33,14000.0,26.1391,26.1558,26.1307,26.1474,14000.0
2010-05-20 10:45:00,31.34,31.4,31.34,31.34,9000.0,26.1558,26.2058,26.1558,26.1558,9000.0
2010-05-20 10:50:00,31.33,31.41,31.31,31.34,14400.0,26.1474,26.2142,26.1307,26.1558,14400.0
2010-05-20 10:55:00,31.36,31.39,31.34,31.38,28800.0,26.1725,26.1975,26.1558,26.1891,28800.0
2010-05-20 11:00:00,31.36,31.42,31.34,31.35,29000.0,26.1725,26.2225,26.1558,26.1641,29000.0
2010-05-20 11:05:00,31.35,31.39,31.34,31.38,55600.0,26.1641,26.1975,26.1558,26.1891,55600.0
2010-05-20 11:10:00,31.38,31.45,31.38,31.43,53600.0,26.1891,26.2476,26.1891,26.2309,53600.0
2010-05-20 11:15:00,31.43,31.46,31.37,31.45,29200.0,26.2309,26.2559,26.1808,26.2476,29200.0
2010-05-20 11:20:00,31.46,31.52,31.43,31.48,72800.0,26.2559,26.306,26.2309,26.2726,72800.0
2010-05-20 11:25:00,31.48,31.52,31.44,31.52,29800.0,26.2726,26.306,26.2392,26.306,29800.0
2010-05-20 11:30:00,31.54,31.54,31.5,31.5,17400.0,26.3227,26.3227,26.2893,26.2893,17400.0
2010-05-20 11:35:00,31.5,31.58,31.5,31.58,29200.0,26.2893,26.3561,26.2893,26.3561,29200.0
2010-05-20 11:40:00,31.58,31.62,31.56,31.61,30000.0,26.3561,26.3894,26.3394,26.3811,30000.0
2010-05-20 11:45:00,31.63,31.67,31.61,31.63,18400.0,26.3978,26.4312,26.3811,26.3978,18400.0
2010-05-20 11:50:00,31.63,31.64,31.61,31.63,24800.0,26.3978,26.4061,26.3811,26.3978,24800.0
2010-05-20 11:55:00,31.62,31.63,31.55,31.58,11800.0,26.3894,26.3978,26.331,26.3561,11800.0
2010-05-20 12:00:00,31.59,31.61,31.57,31.61,19000.0,26.3644,26.3811,26.3477,26.3811,19000.0
2010-05-20 12:05:00,31.61,31.61,31.59,31.6,21800.0,26.3811,26.3811,26.3644,26.3728,21800.0
2010-05-20 12:10:00,31.59,31.6,31.5,31.5,11000.0,26.3644,26.3728,26.2893,26.2893,11000.0
2010-05-20 12:15:00,31.49,31.49,31.42,31.48,11000.0,26.2809,26.2809,26.2225,26.2726,11000.0
2010-05-20 12:20:00,31.48,31.52,31.44,31.44,4400.0,26.2726,26.306,26.2392,26.2392,4400.0
2010-05-20 12:25:00,31.44,31.5,31.44,31.46,6800.0,26.2392,26.2893,26.2392,26.2559,6800.0
2010-05-20 12:30:00,31.46,31.48,31.36,31.36,18000.0,26.2559,26.2726,26.1725,26.1725,18000.0
2010-05-20 12:35:00,31.37,31.43,31.37,31.43,8000.0,26.1808,26.2309,26.1808,26.2309,8000.0
2010-05-20 12:40:00,31.42,31.42,31.39,31.39,3600.0,26.2225,26.2225,26.1975,26.1975,3600.0
2010-05-20 12:45:00,31.39,31.41,31.38,31.38,7800.0,26.1975,26.2142,26.1891,26.1891,7800.0
2010-05-20 12:50:00,31.36,31.37,31.29,31.29,17200.0,26.1725,26.1808,26.114,26.114,17200.0
2010-05-20 12:55:00,31.29,31.34,31.27,31.27,82400.0,26.114,26.1558,26.0973,26.0973,82400.0
2010-05-20 13:00:00,31.26,31.36,31.23,31.36,31000.0,26.089,26.1725,26.064,26.1725,31000.0
2010-05-20 13:05:00,31.36,31.41,31.3,31.32,9400.0,26.1725,26.2142,26.1224,26.1391,9400.0
2010-05-20 13:10:00,31.32,31.35,31.31,31.33,28200.0,26.1391,26.1641,26.1307,26.1474,28200.0
2010-05-20 13:15:00,31.33,31.4,31.33,31.4,22400.0,26.1474,26.2058,26.1474,26.2058,22400.0
2010-05-20 13:20:00,31.4,31.47,31.38,31.43,21400.0,26.2058,26.2643,26.1891,26.2309,21400.0
2010-05-20 13:25:00,31.43,31.54,31.42,31.43,12000.0,26.2309,26.3227,26.2225,26.2309,12000.0
2010-05-20 13:30:00,31.43,31.56,31.42,31.53,12600.0,26.2309,26.3394,26.2225,26.3143,12600.0
2010-05-20 13:35:00,31.48,31.51,31.43,31.43,6000.0,26.2726,26.2976,26.2309,26.2309,6000.0
2010-05-20 13:40:00,31.43,31.53,31.42,31.52,9800.0,26.2309,26.3143,26.2225,26.306,9800.0
2010-05-20 13:45:00,31.53,31.55,31.43,31.5,9200.0,26.3143,26.331,26.2309,26.2893,9200.0
2010-05-20 13:50:00,31.5,31.5,31.43,31.46,11000.0,26.2893,26.2893,26.2309,26.2559,11000.0
2010-05-20 13:55:00,31.46,31.47,31.41,31.42,14400.0,26.2559,26.2643,26.2142,26.2225,14400.0
2010-05-20 14:00:00,31.41,31.43,31.25,31.29,7800.0,26.2142,26.2309,26.0806,26.114,7800.0
2010-05-20 14:05:00,31.29,31.36,31.26,31.35,8000.0,26.114,26.1725,26.089,26.1641,8000.0
2010-05-20 14:10:00,31.35,31.43,31.35,31.43,13000.0,26.1641,26.2309,26.1641,26.2309,13000.0
2010-05-20 14:15:00,31.42,31.43,31.34,31.43,9800.0,26.2225,26.2309,26.1558,26.2309,9800.0
2010-05-20 14:20:00,31.45,31.61,31.43,31.56,17800.0,26.2476,26.3811,26.2309,26.3394,17800.0
2010-05-20 14:25:00,31.56,31.56,31.46,31.5,17800.0,26.3394,26.3394,26.2559,26.2893,17800.0
2010-05-20 14:30:00,31.49,31.55,31.47,31.55,11800.0,26.2809,26.331,26.2643,26.331,11800.0
2010-05-20 14:35:00,31.55,31.63,31.53,31.61,20400.0,26.331,26.3978,26.3143,26.3811,20400.0
2010-05-20 14:40:00,31.61,31.66,31.54,31.64,61000.0,26.3811,26.4228,26.3227,26.4061,61000.0
2010-05-20 14:45:00,31.64,31.64,31.6,31.6,13000.0,26.4061,26.4061,26.3728,26.3728,13000.0
2010-05-20 14:50:00,31.61,31.65,31.55,31.59,14800.0,26.3811,26.4145,26.331,26.3644,14800.0
2010-05-20 14:55:00,31.58,31.6,31.42,31.45,12600.0,26.3561,26.3728,26.2225,26.2476,12600.0
2010-05-20 15:00:00,31.45,31.52,31.42,31.43,16400.0,26.2476,26.306,26.2225,26.2309,16400.0
2010-05-20 15:05:00,31.43,31.47,31.29,31.38,28600.0,26.2309,26.2643,26.114,26.1891,28600.0
2010-05-20 15:10:00,31.39,31.39,31.31,31.36,13800.0,26.1975,26.1975,26.1307,26.1725,13800.0
2010-05-20 15:15:00,31.36,31.48,31.32,31.41,39800.0,26.1725,26.2726,26.1391,26.2142,39800.0
2010-05-20 15:20:00,31.43,31.59,31.43,31.59,32800.0,26.2309,26.3644,26.2309,26.3644,32800.0
2010-05-20 15:25:00,31.6,31.64,31.57,31.58,47400.0,26.3728,26.4061,26.3477,26.3561,47400.0
2010-05-20 15:30:00,31.58,31.62,31.49,31.57,77000.0,26.3561,26.3894,26.2809,26.3477,77000.0
2010-05-20 15:35:00,31.57,31.6,31.5,31.58,42000.0,26.3477,26.3728,26.2893,26.3561,42000.0
2010-05-20 15:40:00,31.58,31.65,31.54,31.55,67400.0,26.3561,26.4145,26.3227,26.331,67400.0
2010-05-20 15:45:00,31.56,31.6,31.45,31.51,98400.0,26.3394,26.3728,26.2476,26.2976,98400.0
2010-05-20 15:50:00,31.49,31.54,31.34,31.44,133200.0,26.2809,26.3227,26.1558,26.2392,133200.0
2010-05-20 15:55:00,31.43,31.45,31.25,31.25,142000.0,26.2309,26.2476,26.0806,26.0806,142000.0
2010-05-21 09:30:00,29.98,30.23,29.65,30.13,27800.0,25.0207,25.2294,24.7453,25.1459,27800.0
2010-05-21 09:35:00,30.09,30.45,30.05,30.4,173800.0,25.1125,25.413,25.0792,25.3713,173800.0
2010-05-21 09:40:00,30.39,30.49,30.33,30.37,113600.0,25.3629,25.4464,25.3128,25.3462,113600.0
2010-05-21 09:45:00,30.38,30.54,30.36,30.49,131200.0,25.3546,25.4881,25.3379,25.4464,131200.0
2010-05-21 09:50:00,30.49,30.57,30.38,30.5,132200.0,25.4464,25.5131,25.3546,25.4547,132200.0
2010-05-21 09:55:00,30.5,30.75,30.47,30.66,81400.0,25.4547,25.6634,25.4297,25.5882,81400.0
2010-05-21 10:00:00,30.67,30.71,30.61,30.65,39400.0,25.5966,25.63,25.5465,25.5799,39400.0
2010-05-21 10:05:00,30.68,30.83,30.67,30.83,59000.0,25.6049,25.7301,25.5966,25.7301,59000.0
2010-05-21 10:10:00,30.82,30.86,30.7,30.82,51000.0,25.7218,25.7552,25.6216,25.7218,51000.0
2010-05-21 10:15:00,30.83,30.86,30.76,30.82,41000.0,25.7301,25.7552,25.6717,25.7218,41000.0
2010-05-21 10:20:00,30.83,30.85,30.76,30.81,35000.0,25.7301,25.7468,25.6717,25.7134,35000.0
2010-05-21 10:25:00,30.8,30.8,30.56,30.56,36200.0,25.7051,25.7051,25.5048,25.5048,36200.0
2010-05-21 10:30:00,30.55,30.57,30.46,30.53,14800.0,25.4964,25.5131,25.4213,25.4797,14800.0
2010-05-21 10:35:00,30.55,30.64,30.55,30.64,13600.0,25.4964,25.5716,25.4964,25.5716,13600.0
2010-05-21 10:40:00,30.65,30.7,30.58,30.58,14000.0,25.5799,25.6216,25.5215,25.5215,14000.0
2010-05-21 10:45:00,30.59,30.64,30.57,30.57,13000.0,25.5298,25.5716,25.5131,25.5131,13000.0
2010-05-21 10:50:00,30.58,30.7,30.58,30.7,15600.0,25.5215,25.6216,25.5215,25.6216,15600.0
2010-05-21 10:55:00,30.71,30.75,30.54,30.55,36000.0,25.63,25.6634,25.4881,25.4964,36000.0
2010-05-21 11:00:00,30.56,30.63,30.52,30.62,27400.0,25.5048,25.5632,25.4714,25.5549,27400.0
2010-05-21 11:05:00,30.61,30.65,30.6,30.63,34000.0,25.5465,25.5799,25.5382,25.5632,34000.0
2010-05-21 11:10:00,30.63,30.66,30.63,30.66,19600.0,25.5632,25.5882,25.5632,25.5882,19600.0
2010-05-21 11:15:00,30.67,30.77,30.66,30.72,17000.0,25.5966,25.68,25.5882,25.6383,17000.0
2010-05-21 11:20:00,30.72,30.78,30.68,30.73,24800.0,25.6383,25.6884,25.6049,25.6467,24800.0
2010-05-21 11:25:00,30.74,30.74,30.6,30.63,74800.0,25.655,25.655,25.5382,25.5632,74800.0
2010-05-21 11:30:00,30.61,30.63,30.56,30.6,24800.0,25.5465,25.5632,25.5048,25.5382,24800.0
2010-05-21 11:35:00,30.6,30.75,30.6,30.75,16600.0,25.5382,25.6634,25.5382,25.6634,16600.0
2010-05-21 11:40:00,30.79,30.86,30.78,30.86,8800.0,25.6967,25.7552,25.6884,25.7552,8800.0
2010-05-21 11:45:00,30.86,30.92,30.85,30.86,41400.0,25.7552,25.8052,25.7468,25.7552,41400.0
2010-05-21 11:50:00,30.86,30.9,30.81,30.81,22000.0,25.7552,25.7885,25.7134,25.7134,22000.0
2010-05-21 11:55:00,30.81,30.82,30.75,30.75,6800.0,25.7134,25.7218,25.6634,25.6634,6800.0
2010-05-21 12:00:00,30.74,30.78,30.73,30.78,11800.0,25.655,25.6884,25.6467,25.6884,11800.0
2010-05-21 12:05:00,30.79,30.83,30.79,30.83,6800.0,25.6967,25.7301,25.6967,25.7301,6800.0
2010-05-21 12:10:00,30.83,30.83,30.73,30.74,13600.0,25.7301,25.7301,25.6467,25.655,13600.0
2010-05-21 12:15:00,30.75,30.79,30.74,30.78,22800.0,25.6634,25.6967,25.655,25.6884,22800.0
2010-05-21 12:20:00,30.78,30.86,30.76,30.85,13600.0,25.6884,25.7552,25.6717,25.7468,13600.0
2010-05-21 12:25:00,30.85,30.86,30.81,30.81,7800.0,25.7468,25.7552,25.7134,25.7134,7800.0
2010-05-21 12:30:00,30.78,30.81,30.75,30.76,20400.0,25.6884,25.7134,25.6634,25.6717,20400.0
2010-05-21 12:35:00,30.76,30.81,30.76,30.79,14800.0,25.6717,25.7134,25.6717,25.6967,14800.0
2010-05-21 12:40:00,30.79,30.82,30.77,30.77,15200.0,25.6967,25.7218,25.68,25.68,15200.0
2010-05-21 12:45:00,30.72,30.73,30.7,30.7,8400.0,25.6383,25.6467,25.6216,25.6216,8400.0
2010-05-21 12:50:00,30.66,30.71,30.66,30.71,17600.0,25.5882,25.63,25.5882,25.63,17600.0
2010-05-21 12:55:00,30.71,30.71,30.63,30.63,11400.0,25.63,25.63,25.5632,25.5632,11400.0
2010-05-21 13:00:00,30.62,30.65,30.61,30.63,10400.0,25.5549,25.5799,25.5465,25.5632,10400.0
2010-05-21 13:05:00,30.62,30.68,30.62,30.68,5400.0,25.5549,25.6049,25.5549,25.6049,5400.0
2010-05-21 13:10:00,30.68,30.68,30.64,30.65,9600.0,25.6049,25.6049,25.5716,25.5799,9600.0
2010-05-21 13:15:00,30.66,30.7,30.61,30.63,17200.0,25.5882,25.6216,25.5465,25.5632,17200.0
2010-05-21 13:20:00,30.64,30.64,30.51,30.55,13000.0,25.5716,25.5716,25.4631,25.4964,13000.0
2010-05-21 13:25:00,30.55,30.58,30.52,30.57,11800.0,25.4964,25.5215,25.4714,25.5131,11800.0
2010-05-21 13:30:00,30.57,30.61,30.57,30.61,8600.0,25.5131,25.5465,25.5131,25.5465,8600.0
2010-05-21 13:35:00,30.61,30.65,30.6,30.63,14200.0,25.5465,25.5799,25.5382,25.5632,14200.0
2010-05-21 13:40:00,30.63,30.7,30.63,30.67,12600.0,25.5632,25.6216,25.5632,25.5966,12600.0
2010-05-21 13:45:00,30.68,30.7,30.66,30.68,6800.0,25.6049,25.6216,25.5882,25.6049,6800.0
2010-05-21 13:50:00,30.68,30.7,30.68,30.7,3000.0,25.6049,25.6216,25.6049,25.6216,3000.0
2010-05-21 13:55:00,30.7,30.73,30.7,30.73,5400.0,25.6216,25.6467,25.6216,25.6467,5400.0
2010-05-21 14:00:00,30.73,30.75,30.68,30.69,10600.0,25.6467,25.6634,25.6049,25.6133,10600.0
2010-05-21 14:05:00,30.68,30.69,30.67,30.69,4800.0,25.6049,25.6133,25.5966,25.6133,4800.0
2010-05-21 14:10:00,30.7,30.71,30.68,30.7,7600.0,25.6216,25.63,25.6049,25.6216,7600.0
2010-05-21 14:15:00,30.68,30.7,30.63,30.65,24800.0,25.6049,25.6216,25.5632,25.5799,24800.0
2010-05-21 14:20:00,30.65,30.65,30.59,30.6,16200.0,25.5799,25.5799,25.5298,25.5382,16200.0
2010-05-21 14:25:00,30.6,30.6,30.59,30.59,3600.0,25.5382,25.5382,25.5298,25.5298,3600.0
2010-05-21 14:30:00,30.59,30.62,30.58,30.59,10200.0,25.5298,25.5549,25.5215,25.5298,10200.0
2010-05-21 14:35:00,30.61,30.61,30.56,30.57,6400.0,25.5465,25.5465,25.5048,25.5131,6400.0
2010-05-21 14:40:00,30.56,30.59,30.56,30.57,7000.0,25.5048,25.5298,25.5048,25.5131,7000.0
2010-05-21 14:45:00,30.56,30.56,30.51,30.53,17800.0,25.5048,25.5048,25.4631,25.4797,17800.0
2010-05-21 14:50:00,30.54,30.54,30.52,30.53,30600.0,25.4881,25.4881,25.4714,25.4797,30600.0
2010-05-21 14:55:00,30.53,30.6,30.52,30.54,23600.0,25.4797,25.5382,25.4714,25.4881,23600.0
2010-05-21 15:00:00,30.58,30.61,30.53,30.55,21600.0,25.5215,25.5465,25.4797,25.4964,21600.0
2010-05-21 15:05:00,30.56,30.57,30.51,30.54,24000.0,25.5048,25.5131,25.4631,25.4881,24000.0
2010-05-21 15:10:00,30.55,30.55,30.45,30.45,30800.0,25.4964,25.4964,25.413,25.413,30800.0
2010-05-21 15:15:00,30.45,30.47,30.41,30.45,22400.0,25.413,25.4297,25.3796,25.413,22400.0
2010-05-21 15:20:00,30.45,30.58,30.45,30.52,24400.0,25.413,25.5215,25.413,25.4714,24400.0
2010-05-21 15:25:00,30.52,30.56,30.49,30.49,14600.0,25.4714,25.5048,25.4464,25.4464,14600.0
2010-05-21 15:30:00,30.48,30.49,30.42,30.45,27200.0,25.438,25.4464,25.3879,25.413,27200.0
2010-05-21 15:35:00,30.45,30.49,30.42,30.44,19800.0,25.413,25.4464,25.3879,25.4046,19800.0
2010-05-21 15:40:00,30.43,30.53,30.43,30.52,32400.0,25.3963,25.4797,25.3963,25.4714,32400.0
2010-05-21 15:45:00,30.53,30.63,30.48,30.52,36000.0,25.4797,25.5632,25.438,25.4714,36000.0
2010-05-21 15:50:00,30.53,30.61,30.52,30.58,106200.0,25.4797,25.5465,25.4714,25.5215,106200.0
2010-05-21 15:55:00,30.57,30.68,30.55,30.59,81600.0,25.5131,25.6049,25.4964,25.5298,81600.0
2010-05-24 09:30:00,30.15,30.27,30.14,30.22,40400.0,25.1626,25.2628,25.1543,25.221,40400.0
2010-05-24 09:35:00,30.25,30.35,30.22,30.32,30600.0,25.2461,25.3295,25.221,25.3045,30600.0
2010-05-24 09:40:00,30.33,30.35,30.27,30.33,95600.0,25.3128,25.3295,25.2628,25.3128,95600.0
2010-05-24 09:45:00,30.32,30.34,30.16,30.26,40800.0,25.3045,25.3212,25.171,25.2544,40800.0
2010-05-24 09:50:00,30.27,30.36,30.27,30.32,30800.0,25.2628,25.3379,25.2628,25.3045,30800.0
2010-05-24 09:55:00,30.32,30.36,30.3,30.36,22000.0,25.3045,25.3379,25.2878,25.3379,22000.0
2010-05-24 10:00:00,30.37,30.46,30.36,30.36,44000.0,25.3462,25.4213,25.3379,25.3379,44000.0
2010-05-24 10:05:00,30.39,30.48,30.39,30.47,27800.0,25.3629,25.438,25.3629,25.4297,27800.0
2010-05-24 10:10:00,30.47,30.61,30.47,30.61,31000.0,25.4297,25.5465,25.4297,25.5465,31000.0
2010-05-24 10:15:00,30.63,30.65,30.6,30.61,18800.0,25.5632,25.5799,25.5382,25.5465,18800.0
2010-05-24 10:20:00,30.62,30.72,30.62,30.7,15400.0,25.5549,25.6383,25.5549,25.6216,15400.0
2010-05-24 10:25:00,30.71,30.79,30.71,30.79,9800.0,25.63,25.6967,25.63,25.6967,9800.0
2010-05-24 10:30:00,30.8,30.81,30.77,30.81,19200.0,25.7051,25.7134,25.68,25.7134,19200.0
2010-05-24 10:35:00,30.8,30.88,30.79,30.88,37200.0,25.7051,25.7719,25.6967,25.7719,37200.0
2010-05-24 10:40:00,30.89,30.92,30.87,30.89,17400.0,25.7802,25.8052,25.7635,25.7802,17400.0
2010-05-24 10:45:00,30.9,30.93,30.84,30.9,11600.0,25.7885,25.8136,25.7385,25.7885,11600.0
2010-05-24 10:50:00,30.91,30.93,30.89,30.92,12200.0,25.7969,25.8136,25.7802,25.8052,12200.0
2010-05-24 10:55:00,30.92,30.99,30.9,30.91,22200.0,25.8052,25.8637,25.7885,25.7969,22200.0
2010-05-24 11:00:00,30.92,30.92,30.86,30.88,6200.0,25.8052,25.8052,25.7552,25.7719,6200.0
2010-05-24 11:05:00,30.92,30.99,30.92,30.99,8200.0,25.8052,25.8637,25.8052,25.8637,8200.0
2010-05-24 11:10:00,30.99,30.99,30.94,30.95,15200.0,25.8637,25.8637,25.8219,25.8303,15200.0
2010-05-24 11:15:00,30.94,30.96,30.91,30.94,21400.0,25.8219,25.8386,25.7969,25.8219,21400.0
2010-05-24 11:20:00,30.95,31.0,30.94,31.0,19200.0,25.8303,25.872,25.8219,25.872,19200.0
2010-05-24 11:25:00,31.0,31.0,30.96,30.97,12200.0,25.872,25.872,25.8386,25.847,12200.0
2010-05-24 11:30:00,31.0,31.0,30.97,30.98,9400.0,25.872,25.872,25.847,25.8553,9400.0
2010-05-24 11:35:00,31.0,31.08,31.0,31.08,14200.0,25.872,25.9388,25.872,25.9388,14200.0
2010-05-24 11:40:00,31.07,31.13,31.07,31.12,9800.0,25.9304,25.9805,25.9304,25.9722,9800.0
2010-05-24 11:45:00,31.11,31.18,31.1,31.17,8600.0,25.9638,26.0222,25.9555,26.0139,8600.0
2010-05-24 11:50:00,31.17,31.18,31.06,31.07,55000.0,26.0139,26.0222,25.9221,25.9304,55000.0
2010-05-24 11:55:00,31.08,31.21,31.07,31.13,18000.0,25.9388,26.0473,25.9304,25.9805,18000.0
2010-05-24 12:00:00,31.15,31.21,31.13,31.21,11800.0,25.9972,26.0473,25.9805,26.0473,11800.0
2010-05-24 12:05:00,31.21,31.31,31.21,31.31,31800.0,26.0473,26.1307,26.0473,26.1307,31800.0
2010-05-24 12:10:00,31.31,31.42,31.31,31.42,31200.0,26.1307,26.2225,26.1307,26.2225,31200.0
2010-05-24 12:15:00,31.39,31.43,31.39,31.41,47400.0,26.1975,26.2309,26.1975,26.2142,47400.0
2010-05-24 12:20:00,31.43,31.47,31.4,31.46,82400.0,26.2309,26.2643,26.2058,26.2559,82400.0
2010-05-24 12:25:00,31.46,31.48,31.4,31.4,29800.0,26.2559,26.2726,26.2058,26.2058,29800.0
2010-05-24 12:30:00,31.41,31.42,31.31,31.31,32000.0,26.2142,26.2225,26.1307,26.1307,32000.0
2010-05-24 12:35:00,31.31,31.4,31.31,31.39,17600.0,26.1307,26.2058,26.1307,26.1975,17600.0
2010-05-24 12:40:00,31.39,31.39,31.35,31.37,8400.0,26.1975,26.1975,26.1641,26.1808,8400.0
2010-05-24 12:45:00,31.39,31.42,31.38,31.38,17200.0,26.1975,26.2225,26.1891,26.1891,17200.0
2010-05-24 12:50:00,31.39,31.49,31.39,31.49,7600.0,26.1975,26.2809,26.1975,26.2809,7600.0
2010-05-24 12:55:00,31.47,31.47,31.4,31.42,7400.0,26.2643,26.2643,26.2058,26.2225,7400.0
2010-05-24 13:00:00,31.46,31.48,31.45,31.45,8200.0,26.2559,26.2726,26.2476,26.2476,8200.0
2010-05-24 13:05:00,31.45,31.46,31.41,31.41,18400.0,26.2476,26.2559,26.2142,26.2142,18400.0
2010-05-24 13:10:00,31.4,31.44,31.4,31.44,9200.0,26.2058,26.2392,26.2058,26.2392,9200.0
2010-05-24 13:15:00,31.44,31.44,31.39,31.41,25600.0,26.2392,26.2392,26.1975,26.2142,25600.0
2010-05-24 13:20:00,31.4,31.44,31.39,31.44,7800.0,26.2058,26.2392,26.1975,26.2392,7800.0
2010-05-24 13:25:00,31.43,31.43,31.39,31.42,24000.0,26.2309,26.2309,26.1975,26.2225,24000.0
2010-05-24 13:30:00,31.42,31.43,31.42,31.43,18200.0,26.2225,26.2309,26.2225,26.2309,18200.0
2010-05-24 13:35:00,31.44,31.48,31.43,31.47,30400.0,26.2392,26.2726,26.2309,26.2643,30400.0
2010-05-24 13:40:00,31.47,31.5,31.47,31.49,27600.0,26.2643,26.2893,26.2643,26.2809,27600.0
2010-05-24 13:45:00,31.49,31.49,31.46,31.46,6000.0,26.2809,26.2809,26.2559,26.2559,6000.0
2010-05-24 13:50:00,31.45,31.46,31.43,31.45,5800.0,26.2476,26.2559,26.2309,26.2476,5800.0
2010-05-24 13:55:00,31.44,31.45,31.41,31.41,11600.0,26.2392,26.2476,26.2142,26.2142,11600.0
2010-05-24 14:00:00,31.42,31.45,31.42,31.45,11800.0,26.2225,26.2476,26.2225,26.2476,11800.0
2010-05-24 14:05:00,31.44,31.47,31.44,31.47,12400.0,26.2392,26.2643,26.2392,26.2643,12400.0
2010-05-24 14:10:00,31.47,31.5,31.47,31.49,4600.0,26.2643,26.2893,26.2643,26.2809,4600.0
2010-05-24 14:15:00,31.48,31.49,31.46,31.48,22200.0,26.2726,26.2809,26.2559,26.2726,22200.0
2010-05-24 14:20:00,31.48,31.51,31.47,31.49,15200.0,26.2726,26.2976,26.2643,26.2809,15200.0
2010-05-24 14:25:00,31.5,31.53,31.48,31.53,13600.0,26.2893,26.3143,26.2726,26.3143,13600.0
2010-05-24 14:30:00,31.52,31.52,31.47,31.49,14800.0,26.306,26.306,26.2643,26.2809,14800.0
2010-05-24 14:35:00,31.49,31.5,31.47,31.48,13000.0,26.2809,26.2893,26.2643,26.2726,13000.0
2010-05-24 14:40:00,31.49,31.49,31.43,31.45,12800.0,26.2809,26.2809,26.2309,26.2476,12800.0
2010-05-24 14:45:00,31.43,31.46,31.42,31.45,43800.0,26.2309,26.2559,26.2225,26.2476,43800.0
2010-05-24 14:50:00,31.45,31.46,31.43,31.45,44600.0,26.2476,26.2559,26.2309,26.2476,44600.0
2010-05-24 14:55:00,31.45,31.47,31.42,31.42,14400.0,26.2476,26.2643,26.2225,26.2225,14400.0
2010-05-24 15:00:00,31.43,31.43,31.28,31.31,41200.0,26.2309,26.2309,26.1057,26.1307,41200.0
2010-05-24 15:05:00,31.3,31.31,31.29,31.29,30800.0,26.1224,26.1307,26.114,26.114,30800.0
2010-05-24 15:10:00,31.29,31.3,31.27,31.3,75400.0,26.114,26.1224,26.0973,26.1224,75400.0
2010-05-24 15:15:00,31.3,31.35,31.29,31.31,26800.0,26.1224,26.1641,26.114,26.1307,26800.0
2010-05-24 15:20:00,31.31,31.32,31.29,31.32,24400.0,26.1307,26.1391,26.114,26.1391,24400.0
2010-05-24 15:25:00,31.31,31.32,31.29,31.3,56000.0,26.1307,26.1391,26.114,26.1224,56000.0
2010-05-24 15:30:00,31.31,31.38,31.29,31.35,40000.0,26.1307,26.1891,26.114,26.1641,40000.0
2010-05-24 15:35:00,31.35,31.36,31.27,31.27,87600.0,26.1641,26.1725,26.0973,26.0973,87600.0
2010-05-24 15:40:00,31.26,31.28,31.23,31.24,39800.0,26.089,26.1057,26.064,26.0723,39800.0
2010-05-24 15:45:00,31.24,31.27,31.2,31.2,40600.0,26.0723,26.0973,26.0389,26.0389,40600.0
2010-05-24 15:50:00,31.19,31.19,31.04,31.07,96200.0,26.0306,26.0306,25.9054,25.9304,96200.0
2010-05-24 15:55:00,31.07,31.08,31.0,31.05,84600.0,25.9304,25.9388,25.872,25.9137,84600.0
2010-05-25 09:30:00,29.95,29.97,29.85,29.96,78600.0,24.9957,25.0124,24.9122,25.004,78600.0
2010-05-25 09:35:00,29.97,29.97,29.72,29.74,43600.0,25.0124,25.0124,24.8037,24.8204,43600.0
2010-05-25 09:40:00,29.69,29.85,29.44,29.83,62200.0,24.7787,24.9122,24.5701,24.8955,62200.0
2010-05-25 09:45:00,29.85,30.02,29.75,29.99,92400.0,24.9122,25.0541,24.8288,25.0291,92400.0
2010-05-25 09:50:00,29.99,30.1,29.93,30.0,56600.0,25.0291,25.1209,24.979,25.0374,56600.0
2010-05-25 09:55:00,29.99,30.08,29.98,30.03,23000.0,25.0291,25.1042,25.0207,25.0625,23000.0
2010-05-25 10:00:00,30.04,30.22,29.99,30.2,42000.0,25.0708,25.221,25.0291,25.2043,42000.0
2010-05-25 10:05:00,30.19,30.2,30.04,30.07,11600.0,25.196,25.2043,25.0708,25.0958,11600.0
2010-05-25 10:10:00,30.07,30.08,30.02,30.06,19400.0,25.0958,25.1042,25.0541,25.0875,19400.0
2010-05-25 10:15:00,30.08,30.26,30.07,30.25,39200.0,25.1042,25.2544,25.0958,25.2461,39200.0
2010-05-25 10:20:00,30.25,30.28,30.2,30.25,15800.0,25.2461,25.2711,25.2043,25.2461,15800.0
2010-05-25 10:25:00,30.25,30.34,30.25,30.34,40000.0,25.2461,25.3212,25.2461,25.3212,40000.0
2010-05-25 10:30:00,30.34,30.36,30.3,30.3,50200.0,25.3212,25.3379,25.2878,25.2878,50200.0
2010-05-25 10:35:00,30.3,30.39,30.3,30.31,18400.0,25.2878,25.3629,25.2878,25.2961,18400.0
2010-05-25 10:40:00,30.32,30.36,30.31,30.34,35000.0,25.3045,25.3379,25.2961,25.3212,35000.0
2010-05-25 10:45:00,30.34,30.37,30.32,30.34,25000.0,25.3212,25.3462,25.3045,25.3212,25000.0
2010-05-25 10:50:00,30.32,30.42,30.32,30.38,35800.0,25.3045,25.3879,25.3045,25.3546,35800.0
2010-05-25 10:55:00,30.38,30.43,30.36,30.43,10000.0,25.3546,25.3963,25.3379,25.3963,10000.0
2010-05-25 11:00:00,30.43,30.44,30.33,30.34,22000.0,25.3963,25.4046,25.3128,25.3212,22000.0
2010-05-25 11:05:00,30.35,30.39,30.34,30.36,28000.0,25.3295,25.3629,25.3212,25.3379,28000.0
2010-05-25 11:10:00,30.35,30.36,30.33,30.36,22600.0,25.3295,25.3379,25.3128,25.3379,22600.0
2010-05-25 11:15:00,30.35,30.35,30.25,30.25,18200.0,25.3295,25.3295,25.2461,25.2461,18200.0
2010-05-25 11:20:00,30.25,30.32,30.25,30.32,10400.0,25.2461,25.3045,25.2461,25.3045,10400.0
2010-05-25 11:25:00,30.32,30.36,30.31,30.36,5800.0,25.3045,25.3379,25.2961,25.3379,5800.0
2010-05-25 11:30:00,30.35,30.36,30.31,30.33,14000.0,25.3295,25.3379,25.2961,25.3128,14000.0
2010-05-25 11:35:00,30.34,30.39,30.33,30.39,4400.0,25.3212,25.3629,25.3128,25.3629,4400.0
2010-05-25 11:40:00,30.36,30.43,30.36,30.4,5200.0,25.3379,25.3963,25.3379,25.3713,5200.0
2010-05-25 11:45:00,30.39,30.46,30.39,30.46,7400.0,25.3629,25.4213,25.3629,25.4213,7400.0
2010-05-25 11:50:00,30.42,30.46,30.42,30.46,3800.0,25.3879,25.4213,25.3879,25.4213,3800.0
2010-05-25 11:55:00,30.49,30.58,30.47,30.53,4000.0,25.4464,25.5215,25.4297,25.4797,4000.0
2010-05-25 12:00:00,30.54,30.59,30.49,30.59,4800.0,25.4881,25.5298,25.4464,25.5298,4800.0
2010-05-25 12:05:00,30.56,30.56,30.47,30.47,6600.0,25.5048,25.5048,25.4297,25.4297,6600.0
2010-05-25 12:10:00,30.49,30.56,30.45,30.53,10600.0,25.4464,25.5048,25.413,25.4797,10600.0
2010-05-25 12:15:00,30.54,30.56,30.51,30.56,6800.0,25.4881,25.5048,25.4631,25.5048,6800.0
2010-05-25 12:20:00,30.57,30.57,30.53,30.54,4600.0,25.5131,25.5131,25.4797,25.4881,4600.0
2010-05-25 12:25:00,30.54,30.58,30.5,30.53,11600.0,25.4881,25.5215,25.4547,25.4797,11600.0
2010-05-25 12:30:00,30.52,30.53,30.49,30.5,8800.0,25.4714,25.4797,25.4464,25.4547,8800.0
2010-05-25 12:35:00,30.5,30.54,30.5,30.54,7000.0,25.4547,25.4881,25.4547,25.4881,7000.0
2010-05-25 12:40:00,30.54,30.57,30.46,30.47,23200.0,25.4881,25.5131,25.4213,25.4297,23200.0
2010-05-25 12:45:00,30.43,30.52,30.43,30.52,2000.0,25.3963,25.4714,25.3963,25.4714,2000.0
2010-05-25 12:50:00,30.53,30.6,30.53,30.59,17400.0,25.4797,25.5382,25.4797,25.5298,17400.0
2010-05-25 12:55:00,30.59,30.66,30.58,30.63,17400.0,25.5298,25.5882,25.5215,25.5632,17400.0
2010-05-25 13:00:00,30.64,30.65,30.57,30.61,6800.0,25.5716,25.5799,25.5131,25.5465,6800.0
2010-05-25 13:05:00,30.61,30.62,30.54,30.55,8000.0,25.5465,25.5549,25.4881,25.4964,8000.0
2010-05-25 13:10:00,30.54,30.58,30.52,30.56,7200.0,25.4881,25.5215,25.4714,25.5048,7200.0
2010-05-25 13:15:00,30.56,30.56,30.52,30.53,3200.0,25.5048,25.5048,25.4714,25.4797,3200.0
2010-05-25 13:20:00,30.54,30.63,30.53,30.56,8800.0,25.4881,25.5632,25.4797,25.5048,8800.0
2010-05-25 13:25:00,30.55,30.57,30.55,30.57,3000.0,25.4964,25.5131,25.4964,25.5131,3000.0
2010-05-25 13:30:00,30.56,30.56,30.5,30.53,7800.0,25.5048,25.5048,25.4547,25.4797,7800.0
2010-05-25 13:35:00,30.55,30.58,30.52,30.53,4800.0,25.4964,25.5215,25.4714,25.4797,4800.0
2010-05-25 13:40:00,30.54,30.58,30.54,30.57,8200.0,25.4881,25.5215,25.4881,25.5131,8200.0
2010-05-25 13:45:00,30.6,30.6,30.58,30.59,5400.0,25.5382,25.5382,25.5215,25.5298,5400.0
2010-05-25 13:50:00,30.58,30.64,30.58,30.61,10800.0,25.5215,25.5716,25.5215,25.5465,10800.0
2010-05-25 13:55:00,30.59,30.64,30.58,30.64,6000.0,25.5298,25.5716,25.5215,25.5716,6000.0
2010-05-25 14:00:00,30.61,30.63,30.59,30.61,9000.0,25.5465,25.5632,25.5298,25.5465,9000.0
2010-05-25 14:05:00,30.61,30.68,30.61,30.65,7600.0,25.5465,25.6049,25.5465,25.5799,7600.0
2010-05-25 14:10:00,30.64,30.7,30.63,30.7,13200.0,25.5716,25.6216,25.5632,25.6216,13200.0
2010-05-25 14:15:00,30.71,30.78,30.68,30.77,16200.0,25.63,25.6884,25.6049,25.68,16200.0
2010-05-25 14:20:00,30.77,30.77,30.71,30.74,20600.0,25.68,25.68,25.63,25.655,20600.0
2010-05-25 14:25:00,30.74,30.79,30.74,30.76,10000.0,25.655,25.6967,25.655,25.6717,10000.0
2010-05-25 14:30:00,30.75,30.78,30.72,30.72,11400.0,25.6634,25.6884,25.6383,25.6383,11400.0
2010-05-25 14:35:00,30.7,30.77,30.7,30.75,12400.0,25.6216,25.68,25.6216,25.6634,12400.0
2010-05-25 14:40:00,30.72,30.77,30.71,30.77,29000.0,25.6383,25.68,25.63,25.68,29000.0
2010-05-25 14:45:00,30.74,30.81,30.73,30.8,35600.0,25.655,25.7134,25.6467,25.7051,35600.0
2010-05-25 14:50:00,30.81,30.9,30.8,30.9,37200.0,25.7134,25.7885,25.7051,25.7885,37200.0
2010-05-25 14:55:00,30.9,30.9,30.79,30.8,43400.0,25.7885,25.7885,25.6967,25.7051,43400.0
2010-05-25 15:00:00,30.82,30.9,30.79,30.87,36600.0,25.7218,25.7885,25.6967,25.7635,36600.0
2010-05-25 15:05:00,30.87,30.91,30.86,30.86,26000.0,25.7635,25.7969,25.7552,25.7552,26000.0
2010-05-25 15:10:00,30.86,30.87,30.81,30.84,14200.0,25.7552,25.7635,25.7134,25.7385,14200.0
2010-05-25 15:15:00,30.85,30.88,30.83,30.86,25000.0,25.7468,25.7719,25.7301,25.7552,25000.0
2010-05-25 15:20:00,30.86,30.95,30.86,30.94,38800.0,25.7552,25.8303,25.7552,25.8219,38800.0
2010-05-25 15:25:00,30.94,30.96,30.88,30.93,26400.0,25.8219,25.8386,25.7719,25.8136,26400.0
2010-05-25 15:30:00,30.95,31.03,30.93,31.0,33600.0,25.8303,25.897,25.8136,25.872,33600.0
2010-05-25 15:35:00,31.0,31.05,30.97,30.97,31000.0,25.872,25.9137,25.847,25.847,31000.0
2010-05-25 15:40:00,30.97,31.05,30.93,30.97,28600.0,25.847,25.9137,25.8136,25.847,28600.0
2010-05-25 15:45:00,30.95,31.02,30.88,30.98,56000.0,25.8303,25.8887,25.7719,25.8553,56000.0
2010-05-25 15:50:00,30.99,31.0,30.88,30.93,34000.0,25.8637,25.872,25.7719,25.8136,34000.0
2010-05-25 15:55:00,30.93,31.02,30.92,31.01,84400.0,25.8136,25.8887,25.8052,25.8803,84400.0
2010-05-26 09:30:00,31.0,31.0,30.71,30.84,80800.0,25.872,25.872,25.63,25.7385,80800.0
2010-05-26 09:35:00,30.84,31.1,30.79,31.0,28000.0,25.7385,25.9555,25.6967,25.872,28000.0
2010-05-26 09:40:00,30.97,31.04,30.92,31.04,29000.0,25.847,25.9054,25.8052,25.9054,29000.0
2010-05-26 09:45:00,31.0,31.08,31.0,31.08,27000.0,25.872,25.9388,25.872,25.9388,27000.0
2010-05-26 09:50:00,31.08,31.15,31.07,31.11,37800.0,25.9388,25.9972,25.9304,25.9638,37800.0
2010-05-26 09:55:00,31.14,31.15,31.11,31.14,30000.0,25.9888,25.9972,25.9638,25.9888,30000.0
2010-05-26 10:00:00,31.14,31.22,31.14,31.17,14200.0,25.9888,26.0556,25.9888,26.0139,14200.0
2010-05-26 10:05:00,31.15,31.2,31.11,31.11,41200.0,25.9972,26.0389,25.9638,25.9638,41200.0
2010-05-26 10:10:00,31.12,31.16,31.1,31.16,21400.0,25.9722,26.0055,25.9555,26.0055,21400.0
2010-05-26 10:15:00,31.16,31.16,31.07,31.1,36800.0,26.0055,26.0055,25.9304,25.9555,36800.0
2010-05-26 10:20:00,31.11,31.29,31.09,31.24,74800.0,25.9638,26.114,25.9471,26.0723,74800.0
2010-05-26 10:25:00,31.24,31.3,31.24,31.28,85400.0,26.0723,26.1224,26.0723,26.1057,85400.0
2010-05-26 10:30:00,31.28,31.33,31.28,31.29,49400.0,26.1057,26.1474,26.1057,26.114,49400.0
2010-05-26 10:35:00,31.29,31.4,31.29,31.4,13800.0,26.114,26.2058,26.114,26.2058,13800.0
2010-05-26 10:40:00,31.4,31.47,31.39,31.45,16800.0,26.2058,26.2643,26.1975,26.2476,16800.0
2010-05-26 10:45:00,31.45,31.55,31.45,31.52,110000.0,26.2476,26.331,26.2476,26.306,110000.0
2010-05-26 10:50:00,31.52,31.52,31.46,31.46,69400.0,26.306,26.306,26.2559,26.2559,69400.0
2010-05-26 10:55:00,31.46,31.46,31.34,31.34,53200.0,26.2559,26.2559,26.1558,26.1558,53200.0
2010-05-26 11:00:00,31.33,31.36,31.27,31.29,44600.0,26.1474,26.1725,26.0973,26.114,44600.0
2010-05-26 11:05:00,31.29,31.29,31.18,31.18,38000.0,26.114,26.114,26.0222,26.0222,38000.0
2010-05-26 11:10:00,31.19,31.35,31.19,31.32,8400.0,26.0306,26.1641,26.0306,26.1391,8400.0
2010-05-26 11:15:00,31.31,31.34,31.31,31.34,9400.0,26.1307,26.1558,26.1307,26.1558,9400.0
2010-05-26 11:20:00,31.36,31.36,31.34,31.35,6000.0,26.1725,26.1725,26.1558,26.1641,6000.0
2010-05-26 11:25:00,31.35,31.35,31.25,31.28,32800.0,26.1641,26.1641,26.0806,26.1057,32800.0
2010-05-26 11:30:00,31.26,31.28,31.25,31.25,13200.0,26.089,26.1057,26.0806,26.0806,13200.0
2010-05-26 11:35:00,31.25,31.27,31.23,31.25,12600.0,26.0806,26.0973,26.064,26.0806,12600.0
2010-05-26 11:40:00,31.24,31.25,31.16,31.17,32000.0,26.0723,26.0806,26.0055,26.0139,32000.0
2010-05-26 11:45:00,31.16,31.2,31.08,31.13,20200.0,26.0055,26.0389,25.9388,25.9805,20200.0
2010-05-26 11:50:00,31.13,31.13,31.08,31.11,16800.0,25.9805,25.9805,25.9388,25.9638,16800.0
2010-05-26 11:55:00,31.11,31.14,31.06,31.08,13600.0,25.9638,25.9888,25.9221,25.9388,13600.0
2010-05-26 12:00:00,31.08,31.13,31.08,31.12,17600.0,25.9388,25.9805,25.9388,25.9722,17600.0
2010-05-26 12:05:00,31.13,31.16,31.13,31.15,9400.0,25.9805,26.0055,25.9805,25.9972,9400.0
2010-05-26 12:10:00,31.15,31.17,31.15,31.15,13000.0,25.9972,26.0139,25.9972,25.9972,13000.0
2010-05-26 12:15:00,31.16,31.21,31.15,31.15,18800.0,26.0055,26.0473,25.9972,25.9972,18800.0
2010-05-26 12:20:00,31.17,31.19,31.16,31.17,11800.0,26.0139,26.0306,26.0055,26.0139,11800.0
2010-05-26 12:25:00,31.16,31.18,31.13,31.15,13000.0,26.0055,26.0222,25.9805,25.9972,13000.0
2010-05-26 12:30:00,31.14,31.15,31.11,31.14,14800.0,25.9888,25.9972,25.9638,25.9888,14800.0
2010-05-26 12:35:00,31.14,31.17,31.13,31.15,12800.0,25.9888,26.0139,25.9805,25.9972,12800.0
2010-05-26 12:40:00,31.15,31.18,31.14,31.18,18800.0,25.9972,26.0222,25.9888,26.0222,18800.0
2010-05-26 12:45:00,31.18,31.19,31.15,31.15,23000.0,26.0222,26.0306,25.9972,25.9972,23000.0
2010-05-26 12:50:00,31.15,31.21,31.14,31.2,21800.0,25.9972,26.0473,25.9888,26.0389,21800.0
2010-05-26 12:55:00,31.22,31.22,31.2,31.2,13200.0,26.0556,26.0556,26.0389,26.0389,13200.0
2010-05-26 13:00:00,31.21,31.25,31.21,31.25,14400.0,26.0473,26.0806,26.0473,26.0806,14400.0
2010-05-26 13:05:00,31.25,31.25,31.2,31.22,58800.0,26.0806,26.0806,26.0389,26.0556,58800.0
2010-05-26 13:10:00,31.2,31.22,31.17,31.17,14200.0,26.0389,26.0556,26.0139,26.0139,14200.0
2010-05-26 13:15:00,31.17,31.22,31.17,31.18,19800.0,26.0139,26.0556,26.0139,26.0222,19800.0
2010-05-26 13:20:00,31.18,31.23,31.18,31.21,20000.0,26.0222,26.064,26.0222,26.0473,20000.0
2010-05-26 13:25:00,31.21,31.21,31.17,31.17,10200.0,26.0473,26.0473,26.0139,26.0139,10200.0
2010-05-26 13:30:00,31.15,31.16,31.15,31.15,9800.0,25.9972,26.0055,25.9972,25.9972,9800.0
2010-05-26 13:35:00,31.14,31.16,31.14,31.15,20000.0,25.9888,26.0055,25.9888,25.9972,20000.0
2010-05-26 13:40:00,31.15,31.18,31.15,31.18,11600.0,25.9972,26.0222,25.9972,26.0222,11600.0
2010-05-26 13:45:00,31.18,31.18,31.15,31.17,8200.0,26.0222,26.0222,25.9972,26.0139,8200.0
2010-05-26 13:50:00,31.18,31.18,31.15,31.16,11600.0,26.0222,26.0222,25.9972,26.0055,11600.0
2010-05-26 13:55:00,31.17,31.18,31.16,31.17,15400.0,26.0139,26.0222,26.0055,26.0139,15400.0
2010-05-26 14:00:00,31.18,31.2,31.16,31.17,21400.0,26.0222,26.0389,26.0055,26.0139,21400.0
2010-05-26 14:05:00,31.16,31.18,31.16,31.18,8400.0,26.0055,26.0222,26.0055,26.0222,8400.0
2010-05-26 14:10:00,31.18,31.18,31.14,31.15,10400.0,26.0222,26.0222,25.9888,25.9972,10400.0
2010-05-26 14:15:00,31.13,31.14,31.13,31.14,14000.0,25.9805,25.9888,25.9805,25.9888,14000.0
2010-05-26 14:20:00,31.14,31.16,31.09,31.12,27000.0,25.9888,26.0055,25.9471,25.9722,27000.0
2010-05-26 14:25:00,31.11,31.11,31.07,31.09,22800.0,25.9638,25.9638,25.9304,25.9471,22800.0
2010-05-26 14:30:00,31.09,31.13,31.0,31.06,20400.0,25.9471,25.9805,25.872,25.9221,20400.0
2010-05-26 14:35:00,31.06,31.06,30.97,31.0,36800.0,25.9221,25.9221,25.847,25.872,36800.0
2010-05-26 14:40:00,30.98,31.02,30.97,31.0,13000.0,25.8553,25.8887,25.847,25.872,13000.0
2010-05-26 14:45:00,30.99,30.99,30.9,30.92,15000.0,25.8637,25.8637,25.7885,25.8052,15000.0
2010-05-26 14:50:00,30.92,30.92,30.85,30.86,18400.0,25.8052,25.8052,25.7468,25.7552,18400.0
2010-05-26 14:55:00,30.84,30.89,30.84,30.86,11200.0,25.7385,25.7802,25.7385,25.7552,11200.0
2010-05-26 15:00:00,30.88,30.96,30.88,30.95,12200.0,25.7719,25.8386,25.7719,25.8303,12200.0
2010-05-26 15:05:00,30.95,30.96,30.92,30.94,17800.0,25.8303,25.8386,25.8052,25.8219,17800.0
2010-05-26 15:10:00,30.92,30.97,30.88,30.88,42600.0,25.8052,25.847,25.7719,25.7719,42600.0
2010-05-26 15:15:00,30.9,30.92,30.8,30.81,8800.0,25.7885,25.8052,25.7051,25.7134,8800.0
2010-05-26 15:20:00,30.83,30.85,30.77,30.77,17600.0,25.7301,25.7468,25.68,25.68,17600.0
2010-05-26 15:25:00,30.75,30.77,30.58,30.65,36600.0,25.6634,25.68,25.5215,25.5799,36600.0
2010-05-26 15:30:00,30.64,30.71,30.58,30.61,31600.0,25.5716,25.63,25.5215,25.5465,31600.0
2010-05-26 15:35:00,30.62,30.68,30.58,30.66,27600.0,25.5549,25.6049,25.5215,25.5882,27600.0
2010-05-26 15:40:00,30.7,30.74,30.7,30.72,28600.0,25.6216,25.655,25.6216,25.6383,28600.0
2010-05-26 15:45:00,30.72,30.72,30.61,30.65,23600.0,25.6383,25.6383,25.5465,25.5799,23600.0
2010-05-26 15:50:00,30.65,30.68,30.63,30.65,42400.0,25.5799,25.6049,25.5632,25.5799,42400.0
2010-05-26 15:55:00,30.65,30.66,30.55,30.57,52200.0,25.5799,25.5882,25.4964,25.5131,52200.0
2010-05-27 09:30:00,30.99,31.27,30.99,31.27,19800.0,25.8637,26.0973,25.8637,26.0973,19800.0
2010-05-27 09:35:00,31.24,31.47,31.24,31.44,10400.0,26.0723,26.2643,26.0723,26.2392,10400.0
2010-05-27 09:40:00,31.44,31.48,31.43,31.47,37000.0,26.2392,26.2726,26.2309,26.2643,37000.0
2010-05-27 09:45:00,31.47,31.48,31.41,31.41,19200.0,26.2643,26.2726,26.2142,26.2142,19200.0
2010-05-27 09:50:00,31.42,31.44,31.38,31.44,18400.0,26.2225,26.2392,26.1891,26.2392,18400.0
2010-05-27 09:55:00,31.43,31.43,31.39,31.39,8400.0,26.2309,26.2309,26.1975,26.1975,8400.0
2010-05-27 10:00:00,31.38,31.38,31.28,31.34,8600.0,26.1891,26.1891,26.1057,26.1558,8600.0
2010-05-27 10:05:00,31.35,31.35,31.32,31.33,5000.0,26.1641,26.1641,26.1391,26.1474,5000.0
2010-05-27 10:10:00,31.35,31.38,31.35,31.36,21600.0,26.1641,26.1891,26.1641,26.1725,21600.0
2010-05-27 10:15:00,31.36,31.39,31.36,31.36,8600.0,26.1725,26.1975,26.1725,26.1725,8600.0
2010-05-27 10:20:00,31.35,31.41,31.35,31.41,4600.0,26.1641,26.2142,26.1641,26.2142,4600.0
2010-05-27 10:25:00,31.41,31.47,31.41,31.43,23000.0,26.2142,26.2643,26.2142,26.2309,23000.0
2010-05-27 10:30:00,31.43,31.45,31.39,31.4,25000.0,26.2309,26.2476,26.1975,26.2058,25000.0
2010-05-27 10:35:00,31.4,31.41,31.4,31.4,16800.0,26.2058,26.2142,26.2058,26.2058,16800.0
2010-05-27 10:40:00,31.4,31.41,31.4,31.41,33000.0,26.2058,26.2142,26.2058,26.2142,33000.0
2010-05-27 10:45:00,31.41,31.46,31.4,31.46,24200.0,26.2142,26.2559,26.2058,26.2559,24200.0
2010-05-27 10:50:00,31.47,31.5,31.47,31.5,11000.0,26.2643,26.2893,26.2643,26.2893,11000.0
2010-05-27 10:55:00,31.48,31.49,31.47,31.47,4200.0,26.2726,26.2809,26.2643,26.2643,4200.0
2010-05-27 11:00:00,31.47,31.48,31.45,31.46,9400.0,26.2643,26.2726,26.2476,26.2559,9400.0
2010-05-27 11:05:00,31.46,31.49,31.43,31.48,4200.0,26.2559,26.2809,26.2309,26.2726,4200.0
2010-05-27 11:10:00,31.47,31.47,31.36,31.36,2600.0,26.2643,26.2643,26.1725,26.1725,2600.0
2010-05-27 11:15:00,31.39,31.43,31.35,31.36,7200.0,26.1975,26.2309,26.1641,26.1725,7200.0
2010-05-27 11:20:00,31.37,31.41,31.37,31.4,3000.0,26.1808,26.2142,26.1808,26.2058,3000.0
2010-05-27 11:25:00,31.4,31.45,31.4,31.41,6000.0,26.2058,26.2476,26.2058,26.2142,6000.0
2010-05-27 11:30:00,31.41,31.41,31.39,31.39,5800.0,26.2142,26.2142,26.1975,26.1975,5800.0
2010-05-27 11:35:00,31.4,31.41,31.39,31.39,7000.0,26.2058,26.2142,26.1975,26.1975,7000.0
2010-05-27 11:40:00,31.39,31.41,31.39,31.4,9000.0,26.1975,26.2142,26.1975,26.2058,9000.0
2010-05-27 11:45:00,31.4,31.41,31.39,31.4,4400.0,26.2058,26.2142,26.1975,26.2058,4400.0
2010-05-27 11:50:00,31.4,31.43,31.4,31.42,5600.0,26.2058,26.2309,26.2058,26.2225,5600.0
2010-05-27 11:55:00,31.42,31.42,31.39,31.4,7200.0,26.2225,26.2225,26.1975,26.2058,7200.0
2010-05-27 12:00:00,31.41,31.43,31.4,31.43,15600.0,26.2142,26.2309,26.2058,26.2309,15600.0
2010-05-27 12:05:00,31.43,31.46,31.42,31.46,14400.0,26.2309,26.2559,26.2225,26.2559,14400.0
2010-05-27 12:10:00,31.46,31.49,31.42,31.47,8400.0,26.2559,26.2809,26.2225,26.2643,8400.0
2010-05-27 12:15:00,31.47,31.5,31.47,31.5,12000.0,26.2643,26.2893,26.2643,26.2893,12000.0
2010-05-27 12:20:00,31.49,31.5,31.48,31.5,9800.0,26.2809,26.2893,26.2726,26.2893,9800.0
2010-05-27 12:25:00,31.5,31.5,31.49,31.5,29000.0,26.2893,26.2893,26.2809,26.2893,29000.0
2010-05-27 12:30:00,31.49,31.5,31.48,31.5,18200.0,26.2809,26.2893,26.2726,26.2893,18200.0
2010-05-27 12:35:00,31.5,31.51,31.49,31.49,25000.0,26.2893,26.2976,26.2809,26.2809,25000.0
2010-05-27 12:40:00,31.5,31.5,31.49,31.5,6400.0,26.2893,26.2893,26.2809,26.2893,6400.0
2010-05-27 12:45:00,31.5,31.5,31.49,31.5,13200.0,26.2893,26.2893,26.2809,26.2893,13200.0
2010-05-27 12:50:00,31.5,31.5,31.49,31.5,5400.0,26.2893,26.2893,26.2809,26.2893,5400.0
2010-05-27 12:55:00,31.5,31.52,31.49,31.51,19000.0,26.2893,26.306,26.2809,26.2976,19000.0
2010-05-27 13:00:00,31.52,31.52,31.5,31.5,12200.0,26.306,26.306,26.2893,26.2893,12200.0
2010-05-27 13:05:00,31.5,31.51,31.49,31.5,7200.0,26.2893,26.2976,26.2809,26.2893,7200.0
2010-05-27 13:10:00,31.51,31.55,31.5,31.54,28600.0,26.2976,26.331,26.2893,26.3227,28600.0
2010-05-27 13:15:00,31.55,31.63,31.54,31.61,18000.0,26.331,26.3978,26.3227,26.3811,18000.0
2010-05-27 13:20:00,31.62,31.68,31.61,31.64,7600.0,26.3894,26.4395,26.3811,26.4061,7600.0
2010-05-27 13:25:00,31.66,31.68,31.65,31.66,4200.0,26.4228,26.4395,26.4145,26.4228,4200.0
2010-05-27 13:30:00,31.66,31.69,31.65,31.68,7000.0,26.4228,26.4479,26.4145,26.4395,7000.0
2010-05-27 13:35:00,31.7,31.75,31.7,31.72,7200.0,26.4562,26.4979,26.4562,26.4729,7200.0
2010-05-27 13:40:00,31.7,31.71,31.67,31.68,6600.0,26.4562,26.4646,26.4312,26.4395,6600.0
2010-05-27 13:45:00,31.68,31.68,31.64,31.64,3800.0,26.4395,26.4395,26.4061,26.4061,3800.0
2010-05-27 13:50:00,31.65,31.68,31.65,31.68,5200.0,26.4145,26.4395,26.4145,26.4395,5200.0
2010-05-27 13:55:00,31.67,31.72,31.67,31.67,8000.0,26.4312,26.4729,26.4312,26.4312,8000.0
2010-05-27 14:00:00,31.68,31.68,31.63,31.64,7600.0,26.4395,26.4395,26.3978,26.4061,7600.0
2010-05-27 14:05:00,31.64,31.68,31.63,31.68,8600.0,26.4061,26.4395,26.3978,26.4395,8600.0
2010-05-27 14:10:00,31.68,31.72,31.68,31.7,5200.0,26.4395,26.4729,26.4395,26.4562,5200.0
2010-05-27 14:15:00,31.69,31.71,31.69,31.71,5400.0,26.4479,26.4646,26.4479,26.4646,5400.0
2010-05-27 14:20:00,31.71,31.73,31.71,31.72,4600.0,26.4646,26.4812,26.4646,26.4729,4600.0
2010-05-27 14:25:00,31.71,31.73,31.71,31.72,3400.0,26.4646,26.4812,26.4646,26.4729,3400.0
2010-05-27 14:30:00,31.72,31.76,31.72,31.76,11200.0,26.4729,26.5063,26.4729,26.5063,11200.0
2010-05-27 14:35:00,31.74,31.79,31.74,31.78,14800.0,26.4896,26.5313,26.4896,26.523,14800.0
2010-05-27 14:40:00,31.77,31.78,31.74,31.75,10600.0,26.5146,26.523,26.4896,26.4979,10600.0
2010-05-27 14:45:00,31.74,31.75,31.73,31.74,13800.0,26.4896,26.4979,26.4812,26.4896,13800.0
2010-05-27 14:50:00,31.74,31.74,31.73,31.73,11400.0,26.4896,26.4896,26.4812,26.4812,11400.0
2010-05-27 14:55:00,31.73,31.74,31.71,31.71,10000.0,26.4812,26.4896,26.4646,26.4646,10000.0
2010-05-27 15:00:00,31.71,31.72,31.68,31.68,13800.0,26.4646,26.4729,26.4395,26.4395,13800.0
2010-05-27 15:05:00,31.68,31.72,31.68,31.71,10600.0,26.4395,26.4729,26.4395,26.4646,10600.0
2010-05-27 15:10:00,31.72,31.72,31.66,31.7,9000.0,26.4729,26.4729,26.4228,26.4562,9000.0
2010-05-27 15:15:00,31.71,31.73,31.7,31.7,13000.0,26.4646,26.4812,26.4562,26.4562,13000.0
2010-05-27 15:20:00,31.7,31.71,31.7,31.71,6000.0,26.4562,26.4646,26.4562,26.4646,6000.0
2010-05-27 15:25:00,31.7,31.73,31.68,31.73,17000.0,26.4562,26.4812,26.4395,26.4812,17000.0
2010-05-27 15:30:00,31.73,31.73,31.68,31.68,16600.0,26.4812,26.4812,26.4395,26.4395,16600.0
2010-05-27 15:35:00,31.68,31.74,31.68,31.72,13000.0,26.4395,26.4896,26.4395,26.4729,13000.0
2010-05-27 15:40:00,31.72,31.75,31.7,31.75,21800.0,26.4729,26.4979,26.4562,26.4979,21800.0
2010-05-27 15:45:00,31.75,31.75,31.71,31.73,36400.0,26.4979,26.4979,26.4646,26.4812,36400.0
2010-05-27 15:50:00,31.74,31.82,31.72,31.8,22400.0,26.4896,26.5564,26.4729,26.5397,22400.0
2010-05-27 15:55:00,31.81,31.88,31.79,31.88,47800.0,26.548,26.6064,26.5313,26.6064,47800.0
2010-05-28 09:30:00,31.75,31.9,31.43,31.6,114400.0,26.4979,26.6231,26.2309,26.3728,114400.0
2010-05-28 09:35:00,31.59,31.75,31.54,31.61,30800.0,26.3644,26.4979,26.3227,26.3811,30800.0
2010-05-28 09:40:00,31.6,31.75,31.59,31.67,65200.0,26.3728,26.4979,26.3644,26.4312,65200.0
2010-05-28 09:45:00,31.68,31.73,31.67,31.73,23200.0,26.4395,26.4812,26.4312,26.4812,23200.0
2010-05-28 09:50:00,31.73,31.81,31.68,31.78,40200.0,26.4812,26.548,26.4395,26.523,40200.0
2010-05-28 09:55:00,31.75,31.79,31.7,31.77,18200.0,26.4979,26.5313,26.4562,26.5146,18200.0
2010-05-28 10:00:00,31.77,31.8,31.75,31.78,15600.0,26.5146,26.5397,26.4979,26.523,15600.0
2010-05-28 10:05:00,31.75,31.8,31.74,31.77,33200.0,26.4979,26.5397,26.4896,26.5146,33200.0
2010-05-28 10:10:00,31.78,31.83,31.77,31.81,11400.0,26.523,26.5647,26.5146,26.548,11400.0
2010-05-28 10:15:00,31.82,31.83,31.79,31.81,13800.0,26.5564,26.5647,26.5313,26.548,13800.0
2010-05-28 10:20:00,31.81,31.84,31.74,31.74,15000.0,26.548,26.5731,26.4896,26.4896,15000.0
2010-05-28 10:25:00,31.74,31.77,31.74,31.75,19200.0,26.4896,26.5146,26.4896,26.4979,19200.0
2010-05-28 10:30:00,31.77,31.82,31.76,31.8,28800.0,26.5146,26.5564,26.5063,26.5397,28800.0
2010-05-28 10:35:00,31.8,31.82,31.76,31.77,29000.0,26.5397,26.5564,26.5063,26.5146,29000.0
2010-05-28 10:40:00,31.76,31.78,31.73,31.78,8400.0,26.5063,26.523,26.4812,26.523,8400.0
2010-05-28 10:45:00,31.78,31.78,31.71,31.71,24200.0,26.523,26.523,26.4646,26.4646,24200.0
2010-05-28 10:50:00,31.72,31.75,31.71,31.74,5800.0,26.4729,26.4979,26.4646,26.4896,5800.0
2010-05-28 10:55:00,31.75,31.78,31.74,31.74,9000.0,26.4979,26.523,26.4896,26.4896,9000.0
2010-05-28 11:00:00,31.74,31.77,31.74,31.77,6800.0,26.4896,26.5146,26.4896,26.5146,6800.0
2010-05-28 11:05:00,31.75,31.79,31.71,31.79,14200.0,26.4979,26.5313,26.4646,26.5313,14200.0
2010-05-28 11:10:00,31.82,31.84,31.71,31.73,10400.0,26.5564,26.5731,26.4646,26.4812,10400.0
2010-05-28 11:15:00,31.73,31.79,31.72,31.78,11200.0,26.4812,26.5313,26.4729,26.523,11200.0
2010-05-28 11:20:00,31.76,31.78,31.73,31.75,10000.0,26.5063,26.523,26.4812,26.4979,10000.0
2010-05-28 11:25:00,31.77,31.77,31.75,31.75,4800.0,26.5146,26.5146,26.4979,26.4979,4800.0
2010-05-28 11:30:00,31.76,31.81,31.75,31.8,6800.0,26.5063,26.548,26.4979,26.5397,6800.0
2010-05-28 11:35:00,31.8,31.8,31.77,31.8,19200.0,26.5397,26.5397,26.5146,26.5397,19200.0
2010-05-28 11:40:00,31.79,31.88,31.79,31.85,49400.0,26.5313,26.6064,26.5313,26.5814,49400.0
2010-05-28 11:45:00,31.86,31.9,31.85,31.9,26200.0,26.5897,26.6231,26.5814,26.6231,26200.0
2010-05-28 11:50:00,31.88,31.89,31.85,31.85,30200.0,26.6064,26.6148,26.5814,26.5814,30200.0
2010-05-28 11:55:00,31.85,31.86,31.82,31.86,12000.0,26.5814,26.5897,26.5564,26.5897,12000.0
2010-05-28 12:00:00,31.88,31.88,31.83,31.86,43000.0,26.6064,26.6064,26.5647,26.5897,43000.0
2010-05-28 12:05:00,31.86,31.88,31.85,31.86,12000.0,26.5897,26.6064,26.5814,26.5897,12000.0
2010-05-28 12:10:00,31.86,31.86,31.84,31.84,11600.0,26.5897,26.5897,26.5731,26.5731,11600.0
2010-05-28 12:15:00,31.84,31.85,31.82,31.82,12000.0,26.5731,26.5814,26.5564,26.5564,12000.0
2010-05-28 12:20:00,31.82,31.84,31.82,31.84,11000.0,26.5564,26.5731,26.5564,26.5731,11000.0
2010-05-28 12:25:00,31.84,31.84,31.82,31.83,13800.0,26.5731,26.5731,26.5564,26.5647,13800.0
2010-05-28 12:30:00,31.83,31.85,31.82,31.85,9600.0,26.5647,26.5814,26.5564,26.5814,9600.0
2010-05-28 12:35:00,31.85,31.85,31.64,31.66,18200.0,26.5814,26.5814,26.4061,26.4228,18200.0
2010-05-28 12:40:00,31.64,31.74,31.61,31.68,22000.0,26.4061,26.4896,26.3811,26.4395,22000.0
2010-05-28 12:45:00,31.65,31.65,31.57,31.65,16800.0,26.4145,26.4145,26.3477,26.4145,16800.0
2010-05-28 12:50:00,31.65,31.71,31.65,31.69,6000.0,26.4145,26.4646,26.4145,26.4479,6000.0
2010-05-28 12:55:00,31.71,31.72,31.65,31.67,7000.0,26.4646,26.4729,26.4145,26.4312,7000.0
2010-05-28 13:00:00,31.68,31.75,31.68,31.7,5400.0,26.4395,26.4979,26.4395,26.4562,5400.0
2010-05-28 13:05:00,31.7,31.72,31.65,31.67,8800.0,26.4562,26.4729,26.4145,26.4312,8800.0
2010-05-28 13:10:00,31.67,31.71,31.67,31.71,10400.0,26.4312,26.4646,26.4312,26.4646,10400.0
2010-05-28 13:15:00,31.71,31.77,31.69,31.74,9600.0,26.4646,26.5146,26.4479,26.4896,9600.0
2010-05-28 13:20:00,31.73,31.75,31.67,31.68,8000.0,26.4812,26.4979,26.4312,26.4395,8000.0
2010-05-28 13:25:00,31.69,31.73,31.68,31.71,4000.0,26.4479,26.4812,26.4395,26.4646,4000.0
2010-05-28 13:30:00,31.71,31.74,31.7,31.72,7400.0,26.4646,26.4896,26.4562,26.4729,7400.0
2010-05-28 13:35:00,31.7,31.71,31.68,31.7,2000.0,26.4562,26.4646,26.4395,26.4562,2000.0
2010-05-28 13:40:00,31.71,31.72,31.7,31.7,4400.0,26.4646,26.4729,26.4562,26.4562,4400.0
2010-05-28 13:45:00,31.7,31.7,31.59,31.63,8400.0,26.4562,26.4562,26.3644,26.3978,8400.0
2010-05-28 13:50:00,31.63,31.71,31.63,31.71,5800.0,26.3978,26.4646,26.3978,26.4646,5800.0
2010-05-28 13:55:00,31.7,31.71,31.61,31.63,7400.0,26.4562,26.4646,26.3811,26.3978,7400.0
2010-05-28 14:00:00,31.63,31.65,31.6,31.63,22200.0,26.3978,26.4145,26.3728,26.3978,22200.0
2010-05-28 14:05:00,31.64,31.64,31.57,31.61,39600.0,26.4061,26.4061,26.3477,26.3811,39600.0
2010-05-28 14:10:00,31.61,31.64,31.54,31.63,7200.0,26.3811,26.4061,26.3227,26.3978,7200.0
2010-05-28 14:15:00,31.63,31.67,31.61,31.67,8000.0,26.3978,26.4312,26.3811,26.4312,8000.0
2010-05-28 14:20:00,31.67,31.67,31.61,31.64,13800.0,26.4312,26.4312,26.3811,26.4061,13800.0
2010-05-28 14:25:00,31.64,31.69,31.64,31.69,7600.0,26.4061,26.4479,26.4061,26.4479,7600.0
2010-05-28 14:30:00,31.69,31.71,31.68,31.7,20600.0,26.4479,26.4646,26.4395,26.4562,20600.0
2010-05-28 14:35:00,31.7,31.75,31.68,31.75,11000.0,26.4562,26.4979,26.4395,26.4979,11000.0
2010-05-28 14:40:00,31.75,31.75,31.7,31.71,15000.0,26.4979,26.4979,26.4562,26.4646,15000.0
2010-05-28 14:45:00,31.72,31.83,31.72,31.79,18200.0,26.4729,26.5647,26.4729,26.5313,18200.0
2010-05-28 14:50:00,31.79,31.83,31.77,31.77,12600.0,26.5313,26.5647,26.5146,26.5146,12600.0
2010-05-28 14:55:00,31.77,31.77,31.68,31.71,13400.0,26.5146,26.5146,26.4395,26.4646,13400.0
2010-05-28 15:00:00,31.71,31.74,31.71,31.74,11800.0,26.4646,26.4896,26.4646,26.4896,11800.0
2010-05-28 15:05:00,31.74,31.77,31.71,31.72,15400.0,26.4896,26.5146,26.4646,26.4729,15400.0
2010-05-28 15:10:00,31.73,31.75,31.72,31.72,29000.0,26.4812,26.4979,26.4729,26.4729,29000.0
2010-05-28 15:15:00,31.71,31.75,31.71,31.71,14000.0,26.4646,26.4979,26.4646,26.4646,14000.0
2010-05-28 15:20:00,31.72,31.77,31.72,31.76,11400.0,26.4729,26.5146,26.4729,26.5063,11400.0
2010-05-28 15:25:00,31.77,31.77,31.72,31.73,32600.0,26.5146,26.5146,26.4729,26.4812,32600.0
2010-05-28 15:30:00,31.74,31.78,31.73,31.74,45800.0,26.4896,26.523,26.4812,26.4896,45800.0
2010-05-28 15:35:00,31.74,31.75,31.7,31.72,15400.0,26.4896,26.4979,26.4562,26.4729,15400.0
2010-05-28 15:40:00,31.72,31.74,31.67,31.68,23400.0,26.4729,26.4896,26.4312,26.4395,23400.0
2010-05-28 15:45:00,31.68,31.68,31.53,31.61,55800.0,26.4395,26.4395,26.3143,26.3811,55800.0
2010-05-28 15:50:00,31.61,31.65,31.56,31.61,35400.0,26.3811,26.4145,26.3394,26.3811,35400.0
2010-05-28 15:55:00,31.61,31.61,31.45,31.47,77000.0,26.3811,26.3811,26.2476,26.2643,77000.0
2010-06-01 09:30:00,31.41,32.02,31.41,31.63,79400.0,26.2142,26.7233,26.2142,26.3978,79400.0
2010-06-01 09:35:00,31.63,31.67,31.58,31.62,39000.0,26.3978,26.4312,26.3561,26.3894,39000.0
2010-06-01 09:40:00,31.61,31.68,31.6,31.65,27400.0,26.3811,26.4395,26.3728,26.4145,27400.0
2010-06-01 09:45:00,31.67,31.67,31.61,31.64,11800.0,26.4312,26.4312,26.3811,26.4061,11800.0
2010-06-01 09:50:00,31.65,31.8,31.64,31.72,22400.0,26.4145,26.5397,26.4061,26.4729,22400.0
2010-06-01 09:55:00,31.72,31.73,31.67,31.68,12200.0,26.4729,26.4812,26.4312,26.4395,12200.0
2010-06-01 10:00:00,31.69,31.92,31.69,31.89,14600.0,26.4479,26.6398,26.4479,26.6148,14600.0
2010-06-01 10:05:00,31.88,31.88,31.79,31.81,13200.0,26.6064,26.6064,26.5313,26.548,13200.0
2010-06-01 10:10:00,31.8,31.83,31.77,31.83,13400.0,26.5397,26.5647,26.5146,26.5647,13400.0
2010-06-01 10:15:00,31.86,31.87,31.83,31.85,11200.0,26.5897,26.5981,26.5647,26.5814,11200.0
2010-06-01 10:20:00,31.86,32.02,31.85,32.01,16200.0,26.5897,26.7233,26.5814,26.7149,16200.0
2010-06-01 10:25:00,32.01,32.12,32.01,32.04,14000.0,26.7149,26.8067,26.7149,26.74,14000.0
2010-06-01 10:30:00,32.04,32.14,32.04,32.09,8600.0,26.74,26.8234,26.74,26.7817,8600.0
2010-06-01 10:35:00,32.09,32.1,32.06,32.07,8400.0,26.7817,26.79,26.7567,26.765,8400.0
2010-06-01 10:40:00,32.06,32.06,32.02,32.04,9600.0,26.7567,26.7567,26.7233,26.74,9600.0
2010-06-01 10:45:00,32.07,32.08,32.05,32.08,6800.0,26.765,26.7733,26.7483,26.7733,6800.0
2010-06-01 10:50:00,32.09,32.11,32.06,32.1,7600.0,26.7817,26.7984,26.7567,26.79,7600.0
2010-06-01 10:55:00,32.1,32.15,32.1,32.12,13800.0,26.79,26.8318,26.79,26.8067,13800.0
2010-06-01 11:00:00,32.12,32.12,32.04,32.04,12800.0,26.8067,26.8067,26.74,26.74,12800.0
2010-06-01 11:05:00,32.05,32.06,31.98,32.03,12200.0,26.7483,26.7567,26.6899,26.7316,12200.0
2010-06-01 11:10:00,32.01,32.05,31.99,32.05,12200.0,26.7149,26.7483,26.6982,26.7483,12200.0
2010-06-01 11:15:00,32.03,32.03,32.0,32.02,15600.0,26.7316,26.7316,26.7066,26.7233,15600.0
2010-06-01 11:20:00,32.02,32.04,32.02,32.02,8600.0,26.7233,26.74,26.7233,26.7233,8600.0
2010-06-01 11:25:00,32.02,32.04,32.02,32.04,4000.0,26.7233,26.74,26.7233,26.74,4000.0
2010-06-01 11:30:00,32.03,32.07,32.02,32.07,8000.0,26.7316,26.765,26.7233,26.765,8000.0
2010-06-01 11:35:00,32.06,32.07,32.02,32.07,11600.0,26.7567,26.765,26.7233,26.765,11600.0
2010-06-01 11:40:00,32.07,32.07,31.97,31.98,12800.0,26.765,26.765,26.6815,26.6899,12800.0
2010-06-01 11:45:00,31.98,31.98,31.87,31.94,14200.0,26.6899,26.6899,26.5981,26.6565,14200.0
2010-06-01 11:50:00,31.95,32.01,31.93,31.98,16200.0,26.6649,26.7149,26.6482,26.6899,16200.0
2010-06-01 11:55:00,32.0,32.01,31.93,31.93,16800.0,26.7066,26.7149,26.6482,26.6482,16800.0
2010-06-01 12:00:00,31.93,31.99,31.93,31.99,7000.0,26.6482,26.6982,26.6482,26.6982,7000.0
2010-06-01 12:05:00,31.99,31.99,31.95,31.96,7400.0,26.6982,26.6982,26.6649,26.6732,7400.0
2010-06-01 12:10:00,31.96,32.06,31.96,32.06,5400.0,26.6732,26.7567,26.6732,26.7567,5400.0
2010-06-01 12:15:00,32.06,32.08,32.05,32.06,8200.0,26.7567,26.7733,26.7483,26.7567,8200.0
2010-06-01 12:20:00,32.07,32.08,32.07,32.08,2200.0,26.765,26.7733,26.765,26.7733,2200.0
2010-06-01 12:25:00,32.08,32.13,32.08,32.1,6600.0,26.7733,26.8151,26.7733,26.79,6600.0
2010-06-01 12:30:00,32.1,32.13,32.09,32.11,5600.0,26.79,26.8151,26.7817,26.7984,5600.0
2010-06-01 12:35:00,32.11,32.11,32.06,32.07,5800.0,26.7984,26.7984,26.7567,26.765,5800.0
2010-06-01 12:40:00,32.06,32.07,32.03,32.03,4600.0,26.7567,26.765,26.7316,26.7316,4600.0
2010-06-01 12:45:00,32.02,32.02,32.0,32.01,1800.0,26.7233,26.7233,26.7066,26.7149,1800.0
2010-06-01 12:50:00,32.03,32.03,31.99,31.99,2000.0,26.7316,26.7316,26.6982,26.6982,2000.0
2010-06-01 12:55:00,31.98,31.98,31.93,31.95,5400.0,26.6899,26.6899,26.6482,26.6649,5400.0
2010-06-01 13:00:00,31.95,31.97,31.95,31.97,1000.0,26.6649,26.6815,26.6649,26.6815,1000.0
2010-06-01 13:05:00,31.97,32.05,31.97,32.03,7600.0,26.6815,26.7483,26.6815,26.7316,7600.0
2010-06-01 13:10:00,32.04,32.17,32.03,32.16,22800.0,26.74,26.8485,26.7316,26.8401,22800.0
2010-06-01 13:15:00,32.17,32.24,32.17,32.24,13400.0,26.8485,26.9069,26.8485,26.9069,13400.0
2010-06-01 13:20:00,32.24,32.29,32.24,32.26,17400.0,26.9069,26.9486,26.9069,26.9236,17400.0
2010-06-01 13:25:00,32.24,32.3,32.24,32.29,16000.0,26.9069,26.957,26.9069,26.9486,16000.0
2010-06-01 13:30:00,32.29,32.35,32.29,32.34,10000.0,26.9486,26.9987,26.9486,26.9903,10000.0
2010-06-01 13:35:00,32.33,32.35,32.29,32.3,16800.0,26.982,26.9987,26.9486,26.957,16800.0
2010-06-01 13:40:00,32.29,32.32,32.29,32.32,6800.0,26.9486,26.9736,26.9486,26.9736,6800.0
2010-06-01 13:45:00,32.33,32.34,32.29,32.34,28600.0,26.982,26.9903,26.9486,26.9903,28600.0
2010-06-01 13:50:00,32.3,32.35,32.27,32.34,26400.0,26.957,26.9987,26.9319,26.9903,26400.0
2010-06-01 13:55:00,32.34,32.35,32.29,32.29,15600.0,26.9903,26.9987,26.9486,26.9486,15600.0
2010-06-01 14:00:00,32.29,32.29,32.18,32.19,24000.0,26.9486,26.9486,26.8568,26.8652,24000.0
2010-06-01 14:05:00,32.2,32.2,32.13,32.17,17200.0,26.8735,26.8735,26.8151,26.8485,17200.0
2010-06-01 14:10:00,32.19,32.23,32.19,32.19,22400.0,26.8652,26.8985,26.8652,26.8652,22400.0
2010-06-01 14:15:00,32.19,32.23,32.16,32.21,16000.0,26.8652,26.8985,26.8401,26.8818,16000.0
2010-06-01 14:20:00,32.22,32.24,32.19,32.21,10000.0,26.8902,26.9069,26.8652,26.8818,10000.0
2010-06-01 14:25:00,32.22,32.24,32.2,32.23,8800.0,26.8902,26.9069,26.8735,26.8985,8800.0
2010-06-01 14:30:00,32.23,32.29,32.23,32.29,31600.0,26.8985,26.9486,26.8985,26.9486,31600.0
2010-06-01 14:35:00,32.27,32.29,32.23,32.25,14800.0,26.9319,26.9486,26.8985,26.9152,14800.0
2010-06-01 14:40:00,32.24,32.3,32.23,32.29,16000.0,26.9069,26.957,26.8985,26.9486,16000.0
2010-06-01 14:45:00,32.29,32.33,32.29,32.3,87200.0,26.9486,26.982,26.9486,26.957,87200.0
2010-06-01 14:50:00,32.3,32.33,32.28,32.29,36800.0,26.957,26.982,26.9403,26.9486,36800.0
2010-06-01 14:55:00,32.3,32.33,32.28,32.32,22200.0,26.957,26.982,26.9403,26.9736,22200.0
2010-06-01 15:00:00,32.32,32.33,32.2,32.21,22000.0,26.9736,26.982,26.8735,26.8818,22000.0
2010-06-01 15:05:00,32.22,32.24,32.15,32.16,18800.0,26.8902,26.9069,26.8318,26.8401,18800.0
2010-06-01 15:10:00,32.16,32.19,32.11,32.19,12400.0,26.8401,26.8652,26.7984,26.8652,12400.0
2010-06-01 15:15:00,32.17,32.18,32.08,32.08,17400.0,26.8485,26.8568,26.7733,26.7733,17400.0
2010-06-01 15:20:00,32.05,32.08,31.95,32.0,23400.0,26.7483,26.7733,26.6649,26.7066,23400.0
2010-06-01 15:25:00,32.0,32.02,31.96,32.02,10400.0,26.7066,26.7233,26.6732,26.7233,10400.0
2010-06-01 15:30:00,32.02,32.04,31.98,32.04,15600.0,26.7233,26.74,26.6899,26.74,15600.0
2010-06-01 15:35:00,32.04,32.07,32.0,32.01,21000.0,26.74,26.765,26.7066,26.7149,21000.0
2010-06-01 15:40:00,32.01,32.04,31.9,31.91,25000.0,26.7149,26.74,26.6231,26.6315,25000.0
2010-06-01 15:45:00,31.91,31.91,31.78,31.82,65800.0,26.6315,26.6315,26.523,26.5564,65800.0
2010-06-01 15:50:00,31.82,31.82,31.7,31.7,35000.0,26.5564,26.5564,26.4562,26.4562,35000.0
2010-06-01 15:55:00,31.7,31.72,31.63,31.66,78800.0,26.4562,26.4729,26.3978,26.4228,78800.0
2010-06-02 09:30:00,31.8,31.85,31.74,31.75,9200.0,26.5397,26.5814,26.4896,26.4979,9200.0
2010-06-02 09:35:00,31.79,31.79,31.66,31.66,3400.0,26.5313,26.5313,26.4228,26.4228,3400.0
2010-06-02 09:40:00,31.66,31.73,31.65,31.7,11800.0,26.4228,26.4812,26.4145,26.4562,11800.0
2010-06-02 09:45:00,31.67,31.73,31.66,31.72,4600.0,26.4312,26.4812,26.4228,26.4729,4600.0
2010-06-02 09:50:00,31.66,31.68,31.65,31.67,9800.0,26.4228,26.4395,26.4145,26.4312,9800.0
2010-06-02 09:55:00,31.66,31.75,31.66,31.75,3200.0,26.4228,26.4979,26.4228,26.4979,3200.0
2010-06-02 10:00:00,31.76,31.8,31.71,31.77,4800.0,26.5063,26.5397,26.4646,26.5146,4800.0
2010-06-02 10:05:00,31.75,31.8,31.73,31.77,4200.0,26.4979,26.5397,26.4812,26.5146,4200.0
2010-06-02 10:10:00,31.75,31.75,31.68,31.68,2000.0,26.4979,26.4979,26.4395,26.4395,2000.0
2010-06-02 10:15:00,31.7,31.7,31.65,31.68,15000.0,26.4562,26.4562,26.4145,26.4395,15000.0
2010-06-02 10:20:00,31.68,31.73,31.66,31.69,19600.0,26.4395,26.4812,26.4228,26.4479,19600.0
2010-06-02 10:25:00,31.69,31.73,31.67,31.7,7600.0,26.4479,26.4812,26.4312,26.4562,7600.0
2010-06-02 10:30:00,31.7,31.72,31.69,31.7,7400.0,26.4562,26.4729,26.4479,26.4562,7400.0
2010-06-02 10:35:00,31.7,31.78,31.7,31.75,18200.0,26.4562,26.523,26.4562,26.4979,18200.0
2010-06-02 10:40:00,31.74,31.74,31.68,31.69,8600.0,26.4896,26.4896,26.4395,26.4479,8600.0
2010-06-02 10:45:00,31.68,31.71,31.68,31.68,10600.0,26.4395,26.4646,26.4395,26.4395,10600.0
2010-06-02 10:50:00,31.69,31.79,31.68,31.76,15800.0,26.4479,26.5313,26.4395,26.5063,15800.0
2010-06-02 10:55:00,31.76,31.79,31.75,31.79,6200.0,26.5063,26.5313,26.4979,26.5313,6200.0
2010-06-02 11:00:00,31.79,31.81,31.79,31.81,10800.0,26.5313,26.548,26.5313,26.548,10800.0
2010-06-02 11:05:00,31.82,31.88,31.81,31.86,5800.0,26.5564,26.6064,26.548,26.5897,5800.0
2010-06-02 11:10:00,31.86,31.89,31.84,31.86,8200.0,26.5897,26.6148,26.5731,26.5897,8200.0
2010-06-02 11:15:00,31.85,31.88,31.83,31.83,2600.0,26.5814,26.6064,26.5647,26.5647,2600.0
2010-06-02 11:20:00,31.83,31.86,31.83,31.85,3400.0,26.5647,26.5897,26.5647,26.5814,3400.0
2010-06-02 11:25:00,31.85,31.86,31.82,31.84,4400.0,26.5814,26.5897,26.5564,26.5731,4400.0
2010-06-02 11:30:00,31.83,31.89,31.83,31.89,4800.0,26.5647,26.6148,26.5647,26.6148,4800.0
2010-06-02 11:35:00,31.9,31.9,31.88,31.88,1600.0,26.6231,26.6231,26.6064,26.6064,1600.0
2010-06-02 11:40:00,31.88,31.96,31.88,31.95,4600.0,26.6064,26.6732,26.6064,26.6649,4600.0
2010-06-02 11:45:00,31.96,31.96,31.92,31.93,3000.0,26.6732,26.6732,26.6398,26.6482,3000.0
2010-06-02 11:50:00,31.92,31.96,31.92,31.95,2800.0,26.6398,26.6732,26.6398,26.6649,2800.0
2010-06-02 11:55:00,31.95,31.96,31.94,31.96,3400.0,26.6649,26.6732,26.6565,26.6732,3400.0
2010-06-02 12:00:00,31.96,31.97,31.96,31.97,1600.0,26.6732,26.6815,26.6732,26.6815,1600.0
2010-06-02 12:05:00,31.97,31.98,31.96,31.98,3800.0,26.6815,26.6899,26.6732,26.6899,3800.0
2010-06-02 12:10:00,31.97,31.98,31.93,31.98,3800.0,26.6815,26.6899,26.6482,26.6899,3800.0
2010-06-02 12:15:00,31.97,31.97,31.95,31.95,1000.0,26.6815,26.6815,26.6649,26.6649,1000.0
2010-06-02 12:20:00,31.94,31.97,31.93,31.97,5800.0,26.6565,26.6815,26.6482,26.6815,5800.0
2010-06-02 12:25:00,31.96,31.99,31.96,31.99,2200.0,26.6732,26.6982,26.6732,26.6982,2200.0
2010-06-02 12:30:00,31.98,31.99,31.98,31.98,1400.0,26.6899,26.6982,26.6899,26.6899,1400.0
2010-06-02 12:35:00,31.99,31.99,31.94,31.95,3200.0,26.6982,26.6982,26.6565,26.6649,3200.0
2010-06-02 12:40:00,31.96,31.98,31.96,31.98,3000.0,26.6732,26.6899,26.6732,26.6899,3000.0
2010-06-02 12:45:00,32.0,32.03,31.98,32.03,9000.0,26.7066,26.7316,26.6899,26.7316,9000.0
2010-06-02 12:50:00,32.04,32.04,32.02,32.03,4400.0,26.74,26.74,26.7233,26.7316,4400.0
2010-06-02 12:55:00,32.01,32.02,31.99,32.02,3000.0,26.7149,26.7233,26.6982,26.7233,3000.0
2010-06-02 13:00:00,32.02,32.08,32.02,32.08,5400.0,26.7233,26.7733,26.7233,26.7733,5400.0
2010-06-02 13:05:00,32.07,32.1,32.06,32.06,3400.0,26.765,26.79,26.7567,26.7567,3400.0
2010-06-02 13:10:00,32.07,32.09,32.05,32.05,7200.0,26.765,26.7817,26.7483,26.7483,7200.0
2010-06-02 13:15:00,32.06,32.06,32.03,32.05,1600.0,26.7567,26.7567,26.7316,26.7483,1600.0
2010-06-02 13:20:00,32.05,32.1,32.02,32.1,8600.0,26.7483,26.79,26.7233,26.79,8600.0
2010-06-02 13:25:00,32.09,32.11,32.06,32.08,3600.0,26.7817,26.7984,26.7567,26.7733,3600.0
2010-06-02 13:30:00,32.07,32.11,32.07,32.1,3000.0,26.765,26.7984,26.765,26.79,3000.0
2010-06-02 13:35:00,32.1,32.1,32.07,32.07,6400.0,26.79,26.79,26.765,26.765,6400.0
2010-06-02 13:40:00,32.06,32.1,32.05,32.05,4600.0,26.7567,26.79,26.7483,26.7483,4600.0
2010-06-02 13:45:00,32.05,32.06,32.03,32.05,5000.0,26.7483,26.7567,26.7316,26.7483,5000.0
2010-06-02 13:50:00,32.02,32.04,32.01,32.01,3800.0,26.7233,26.74,26.7149,26.7149,3800.0
2010-06-02 13:55:00,32.02,32.02,32.01,32.02,1800.0,26.7233,26.7233,26.7149,26.7233,1800.0
2010-06-02 14:00:00,32.01,32.02,32.01,32.02,4600.0,26.7149,26.7233,26.7149,26.7233,4600.0
2010-06-02 14:05:00,32.01,32.02,32.01,32.02,2200.0,26.7149,26.7233,26.7149,26.7233,2200.0
2010-06-02 14:10:00,32.03,32.04,32.02,32.04,3800.0,26.7316,26.74,26.7233,26.74,3800.0
2010-06-02 14:15:00,32.02,32.03,31.98,31.98,5200.0,26.7233,26.7316,26.6899,26.6899,5200.0
2010-06-02 14:20:00,31.99,32.0,31.96,31.99,6000.0,26.6982,26.7066,26.6732,26.6982,6000.0
2010-06-02 14:25:00,31.99,32.06,31.99,32.04,10600.0,26.6982,26.7567,26.6982,26.74,10600.0
2010-06-02 14:30:00,32.02,32.07,32.02,32.07,3800.0,26.7233,26.765,26.7233,26.765,3800.0
2010-06-02 14:35:00,32.06,32.11,32.06,32.11,7200.0,26.7567,26.7984,26.7567,26.7984,7200.0
2010-06-02 14:40:00,32.11,32.24,32.11,32.24,18400.0,26.7984,26.9069,26.7984,26.9069,18400.0
2010-06-02 14:45:00,32.27,32.27,32.24,32.27,15400.0,26.9319,26.9319,26.9069,26.9319,15400.0
2010-06-02 14:50:00,32.27,32.3,32.27,32.29,9000.0,26.9319,26.957,26.9319,26.9486,9000.0
2010-06-02 14:55:00,32.29,32.3,32.27,32.28,3400.0,26.9486,26.957,26.9319,26.9403,3400.0
2010-06-02 15:00:00,32.29,32.32,32.27,32.31,9800.0,26.9486,26.9736,26.9319,26.9653,9800.0
2010-06-02 15:05:00,32.3,32.33,32.27,32.32,12400.0,26.957,26.982,26.9319,26.9736,12400.0
2010-06-02 15:10:00,32.31,32.35,32.31,32.34,9000.0,26.9653,26.9987,26.9653,26.9903,9000.0
2010-06-02 15:15:00,32.35,32.39,32.34,32.35,12600.0,26.9987,27.0321,26.9903,26.9987,12600.0
2010-06-02 15:20:00,32.35,32.36,32.33,32.34,11400.0,26.9987,27.007,26.982,26.9903,11400.0
2010-06-02 15:25:00,32.34,32.41,32.33,32.41,11400.0,26.9903,27.0488,26.982,27.0488,11400.0
2010-06-02 15:30:00,32.41,32.41,32.39,32.39,21600.0,27.0488,27.0488,27.0321,27.0321,21600.0
2010-06-02 15:35:00,32.39,32.41,32.35,32.39,44600.0,27.0321,27.0488,26.9987,27.0321,44600.0
2010-06-02 15:40:00,32.4,32.43,32.38,32.41,29400.0,27.0404,27.0655,27.0237,27.0488,29400.0
2010-06-02 15:45:00,32.4,32.43,32.35,32.38,20600.0,27.0404,27.0655,26.9987,27.0237,20600.0
2010-06-02 15:50:00,32.39,32.46,32.37,32.46,27400.0,27.0321,27.0905,27.0154,27.0905,27400.0
2010-06-02 15:55:00,32.46,32.5,32.46,32.49,50200.0,27.0905,27.1239,27.0905,27.1155,50200.0
2010-06-03 09:30:00,32.42,32.82,32.42,32.68,13400.0,27.0571,27.3909,27.0571,27.2741,13400.0
2010-06-03 09:35:00,32.74,32.79,32.7,32.71,3800.0,27.3242,27.3659,27.2908,27.2991,3800.0
2010-06-03 09:40:00,32.75,32.75,32.65,32.68,7000.0,27.3325,27.3325,27.2491,27.2741,7000.0
2010-06-03 09:45:00,32.68,32.69,32.59,32.66,37200.0,27.2741,27.2824,27.199,27.2574,37200.0
2010-06-03 09:50:00,32.68,32.71,32.62,32.63,18200.0,27.2741,27.2991,27.224,27.2324,18200.0
2010-06-03 09:55:00,32.63,32.63,32.57,32.6,20000.0,27.2324,27.2324,27.1823,27.2073,20000.0
2010-06-03 10:00:00,32.6,32.62,32.56,32.59,9400.0,27.2073,27.224,27.1739,27.199,9400.0
2010-06-03 10:05:00,32.6,32.63,32.58,32.63,4200.0,27.2073,27.2324,27.1906,27.2324,4200.0
2010-06-03 10:10:00,32.63,32.63,32.56,32.56,7400.0,27.2324,27.2324,27.1739,27.1739,7400.0
2010-06-03 10:15:00,32.57,32.6,32.55,32.56,7000.0,27.1823,27.2073,27.1656,27.1739,7000.0
2010-06-03 10:20:00,32.56,32.58,32.54,32.54,2800.0,27.1739,27.1906,27.1573,27.1573,2800.0
2010-06-03 10:25:00,32.52,32.6,32.52,32.57,5000.0,27.1406,27.2073,27.1406,27.1823,5000.0
2010-06-03 10:30:00,32.55,32.55,32.49,32.49,23000.0,27.1656,27.1656,27.1155,27.1155,23000.0
2010-06-03 10:35:00,32.52,32.52,32.48,32.51,6600.0,27.1406,27.1406,27.1072,27.1322,6600.0
2010-06-03 10:40:00,32.52,32.56,32.51,32.52,4400.0,27.1406,27.1739,27.1322,27.1406,4400.0
2010-06-03 10:45:00,32.52,32.64,32.52,32.6,6600.0,27.1406,27.2407,27.1406,27.2073,6600.0
2010-06-03 10:50:00,32.63,32.63,32.58,32.6,7800.0,27.2324,27.2324,27.1906,27.2073,7800.0
2010-06-03 10:55:00,32.63,32.67,32.63,32.67,9200.0,27.2324,27.2658,27.2324,27.2658,9200.0
2010-06-03 11:00:00,32.68,32.72,32.68,32.72,9400.0,27.2741,27.3075,27.2741,27.3075,9400.0
2010-06-03 11:05:00,32.73,32.76,32.73,32.76,72800.0,27.3158,27.3409,27.3158,27.3409,72800.0
2010-06-03 11:10:00,32.76,32.77,32.76,32.77,7800.0,27.3409,27.3492,27.3409,27.3492,7800.0
2010-06-03 11:15:00,32.77,32.77,32.76,32.77,4000.0,27.3492,27.3492,27.3409,27.3492,4000.0
2010-06-03 11:20:00,32.77,32.82,32.77,32.8,6600.0,27.3492,27.3909,27.3492,27.3742,6600.0
2010-06-03 11:25:00,32.81,32.83,32.77,32.81,7800.0,27.3826,27.3993,27.3492,27.3826,7800.0
2010-06-03 11:30:00,32.81,32.84,32.81,32.82,11400.0,27.3826,27.4076,27.3826,27.3909,11400.0
2010-06-03 11:35:00,32.85,32.92,32.85,32.9,10200.0,27.416,27.4744,27.416,27.4577,10200.0
2010-06-03 11:40:00,32.86,32.86,32.82,32.85,2800.0,27.4243,27.4243,27.3909,27.416,2800.0
2010-06-03 11:45:00,32.87,32.92,32.87,32.88,2200.0,27.4327,27.4744,27.4327,27.441,2200.0
2010-06-03 11:50:00,32.9,32.92,32.86,32.87,3400.0,27.4577,27.4744,27.4243,27.4327,3400.0
2010-06-03 11:55:00,32.87,32.87,32.83,32.83,2200.0,27.4327,27.4327,27.3993,27.3993,2200.0
2010-06-03 12:00:00,32.83,32.85,32.83,32.85,3600.0,27.3993,27.416,27.3993,27.416,3600.0
2010-06-03 12:05:00,32.85,32.85,32.77,32.81,2800.0,27.416,27.416,27.3492,27.3826,2800.0
2010-06-03 12:10:00,32.79,32.82,32.75,32.81,2000.0,27.3659,27.3909,27.3325,27.3826,2000.0
2010-06-03 12:15:00,32.8,32.8,32.77,32.77,2200.0,27.3742,27.3742,27.3492,27.3492,2200.0
2010-06-03 12:20:00,32.76,32.76,32.63,32.63,4400.0,27.3409,27.3409,27.2324,27.2324,4400.0
2010-06-03 12:25:00,32.63,32.66,32.63,32.65,1600.0,27.2324,27.2574,27.2324,27.2491,1600.0
2010-06-03 12:30:00,32.65,32.68,32.62,32.62,2800.0,27.2491,27.2741,27.224,27.224,2800.0
2010-06-03 12:35:00,32.64,32.64,32.63,32.63,400.0,27.2407,27.2407,27.2324,27.2324,400.0
2010-06-03 12:40:00,32.66,32.66,32.65,32.65,600.0,27.2574,27.2574,27.2491,27.2491,600.0
2010-06-03 12:45:00,32.66,32.67,32.64,32.67,2600.0,27.2574,27.2658,27.2407,27.2658,2600.0
2010-06-03 12:50:00,32.66,32.66,32.65,32.66,1000.0,27.2574,27.2574,27.2491,27.2574,1000.0
2010-06-03 12:55:00,32.63,32.66,32.63,32.65,1200.0,27.2324,27.2574,27.2324,27.2491,1200.0
2010-06-03 13:00:00,32.67,32.7,32.67,32.7,5200.0,27.2658,27.2908,27.2658,27.2908,5200.0
2010-06-03 13:05:00,32.71,32.74,32.71,32.74,1000.0,27.2991,27.3242,27.2991,27.3242,1000.0
2010-06-03 13:10:00,32.76,32.77,32.73,32.75,6400.0,27.3409,27.3492,27.3158,27.3325,6400.0
2010-06-03 13:15:00,32.74,32.76,32.74,32.74,5600.0,27.3242,27.3409,27.3242,27.3242,5600.0
2010-06-03 13:20:00,32.74,32.77,32.73,32.75,11400.0,27.3242,27.3492,27.3158,27.3325,11400.0
2010-06-03 13:25:00,32.74,32.74,32.69,32.71,12800.0,27.3242,27.3242,27.2824,27.2991,12800.0
2010-06-03 13:30:00,32.76,32.76,32.74,32.74,44800.0,27.3409,27.3409,27.3242,27.3242,44800.0
2010-06-03 13:35:00,32.72,32.74,32.7,32.74,1200.0,27.3075,27.3242,27.2908,27.3242,1200.0
2010-06-03 13:40:00,32.74,32.77,32.73,32.75,3000.0,27.3242,27.3492,27.3158,27.3325,3000.0
2010-06-03 13:45:00,32.76,32.76,32.76,32.76,600.0,27.3409,27.3409,27.3409,27.3409,600.0
2010-06-03 13:50:00,32.77,32.77,32.72,32.73,4200.0,27.3492,27.3492,27.3075,27.3158,4200.0
2010-06-03 13:55:00,32.73,32.76,32.73,32.73,3000.0,27.3158,27.3409,27.3158,27.3158,3000.0
2010-06-03 14:00:00,32.74,32.75,32.7,32.7,150800.0,27.3242,27.3325,27.2908,27.2908,150800.0
2010-06-03 14:05:00,32.67,32.74,32.66,32.74,5000.0,27.2658,27.3242,27.2574,27.3242,5000.0
2010-06-03 14:10:00,32.74,32.78,32.74,32.74,3000.0,27.3242,27.3576,27.3242,27.3242,3000.0
2010-06-03 14:15:00,32.74,32.78,32.73,32.76,4800.0,27.3242,27.3576,27.3158,27.3409,4800.0
2010-06-03 14:20:00,32.76,32.8,32.76,32.8,4200.0,27.3409,27.3742,27.3409,27.3742,4200.0
2010-06-03 14:25:00,32.8,32.81,32.79,32.81,9800.0,27.3742,27.3826,27.3659,27.3826,9800.0
2010-06-03 14:30:00,32.81,32.84,32.79,32.84,9400.0,27.3826,27.4076,27.3659,27.4076,9400.0
2010-06-03 14:35:00,32.88,32.96,32.88,32.94,10800.0,27.441,27.5078,27.441,27.4911,10800.0
2010-06-03 14:40:00,32.94,32.99,32.94,32.96,6200.0,27.4911,27.5328,27.4911,27.5078,6200.0
2010-06-03 14:45:00,32.94,32.95,32.9,32.9,1400.0,27.4911,27.4994,27.4577,27.4577,1400.0
2010-06-03 14:50:00,32.9,32.91,32.88,32.88,9800.0,27.4577,27.4661,27.441,27.441,9800.0
2010-06-03 14:55:00,32.9,32.92,32.87,32.9,6200.0,27.4577,27.4744,27.4327,27.4577,6200.0
2010-06-03 15:00:00,32.89,32.9,32.88,32.9,5000.0,27.4494,27.4577,27.441,27.4577,5000.0
2010-06-03 15:05:00,32.89,32.89,32.84,32.87,5600.0,27.4494,27.4494,27.4076,27.4327,5600.0
2010-06-03 15:10:00,32.85,32.85,32.79,32.8,11800.0,27.416,27.416,27.3659,27.3742,11800.0
2010-06-03 15:15:00,32.8,32.8,32.77,32.77,5000.0,27.3742,27.3742,27.3492,27.3492,5000.0
2010-06-03 15:20:00,32.77,32.81,32.77,32.77,11000.0,27.3492,27.3826,27.3492,27.3492,11000.0
2010-06-03 15:25:00,32.77,32.89,32.77,32.87,13600.0,27.3492,27.4494,27.3492,27.4327,13600.0
2010-06-03 15:30:00,32.87,32.88,32.82,32.82,8000.0,27.4327,27.441,27.3909,27.3909,8000.0
2010-06-03 15:35:00,32.82,32.87,32.82,32.83,14000.0,27.3909,27.4327,27.3909,27.3993,14000.0
2010-06-03 15:40:00,32.82,32.86,32.82,32.85,19400.0,27.3909,27.4243,27.3909,27.416,19400.0
2010-06-03 15:45:00,32.85,32.85,32.72,32.72,40000.0,27.416,27.416,27.3075,27.3075,40000.0
2010-06-03 15:50:00,32.71,32.78,32.67,32.77,57200.0,27.2991,27.3576,27.2658,27.3492,57200.0
2010-06-03 15:55:00,32.77,32.8,32.74,32.76,66600.0,27.3492,27.3742,27.3242,27.3409,66600.0
2010-06-04 09:30:00,32.43,32.58,32.31,32.51,17200.0,27.0655,27.1906,26.9653,27.1322,17200.0
2010-06-04 09:35:00,32.48,32.51,32.41,32.5,11800.0,27.1072,27.1322,27.0488,27.1239,11800.0
2010-06-04 09:40:00,32.55,32.61,32.52,32.52,20400.0,27.1656,27.2157,27.1406,27.1406,20400.0
2010-06-04 09:45:00,32.48,32.51,32.42,32.5,17400.0,27.1072,27.1322,27.0571,27.1239,17400.0
2010-06-04 09:50:00,32.5,32.57,32.45,32.55,13200.0,27.1239,27.1823,27.0821,27.1656,13200.0
2010-06-04 09:55:00,32.53,32.55,32.49,32.53,17200.0,27.1489,27.1656,27.1155,27.1489,17200.0
2010-06-04 10:00:00,32.55,32.55,32.5,32.51,15800.0,27.1656,27.1656,27.1239,27.1322,15800.0
2010-06-04 10:05:00,32.51,32.53,32.49,32.52,9000.0,27.1322,27.1489,27.1155,27.1406,9000.0
2010-06-04 10:10:00,32.52,32.63,32.52,32.63,18000.0,27.1406,27.2324,27.1406,27.2324,18000.0
2010-06-04 10:15:00,32.63,32.63,32.56,32.62,13800.0,27.2324,27.2324,27.1739,27.224,13800.0
2010-06-04 10:20:00,32.62,32.63,32.57,32.61,8000.0,27.224,27.2324,27.1823,27.2157,8000.0
2010-06-04 10:25:00,32.6,32.66,32.6,32.63,12000.0,27.2073,27.2574,27.2073,27.2324,12000.0
2010-06-04 10:30:00,32.63,32.74,32.63,32.74,17000.0,27.2324,27.3242,27.2324,27.3242,17000.0
2010-06-04 10:35:00,32.74,32.77,32.72,32.76,26000.0,27.3242,27.3492,27.3075,27.3409,26000.0
2010-06-04 10:40:00,32.75,32.76,32.74,32.76,10800.0,27.3325,27.3409,27.3242,27.3409,10800.0
2010-06-04 10:45:00,32.75,32.81,32.74,32.81,18600.0,27.3325,27.3826,27.3242,27.3826,18600.0
2010-06-04 10:50:00,32.81,32.81,32.78,32.81,26000.0,27.3826,27.3826,27.3576,27.3826,26000.0
2010-06-04 10:55:00,32.8,32.83,32.8,32.83,11400.0,27.3742,27.3993,27.3742,27.3993,11400.0
2010-06-04 11:00:00,32.82,32.83,32.76,32.79,15600.0,27.3909,27.3993,27.3409,27.3659,15600.0
2010-06-04 11:05:00,32.8,32.84,32.8,32.84,21800.0,27.3742,27.4076,27.3742,27.4076,21800.0
2010-06-04 11:10:00,32.83,32.87,32.83,32.87,20600.0,27.3993,27.4327,27.3993,27.4327,20600.0
2010-06-04 11:15:00,32.85,32.88,32.82,32.82,16400.0,27.416,27.441,27.3909,27.3909,16400.0
2010-06-04 11:20:00,32.82,32.85,32.76,32.76,41000.0,27.3909,27.416,27.3409,27.3409,41000.0
2010-06-04 11:25:00,32.72,32.72,32.62,32.63,10000.0,27.3075,27.3075,27.224,27.2324,10000.0
2010-06-04 11:30:00,32.63,32.64,32.59,32.59,15000.0,27.2324,27.2407,27.199,27.199,15000.0
2010-06-04 11:35:00,32.58,32.67,32.55,32.65,10800.0,27.1906,27.2658,27.1656,27.2491,10800.0
2010-06-04 11:40:00,32.65,32.69,32.64,32.67,59200.0,27.2491,27.2824,27.2407,27.2658,59200.0
2010-06-04 11:45:00,32.65,32.7,32.65,32.69,6000.0,27.2491,27.2908,27.2491,27.2824,6000.0
2010-06-04 11:50:00,32.69,32.7,32.66,32.68,12400.0,27.2824,27.2908,27.2574,27.2741,12400.0
2010-06-04 11:55:00,32.68,32.73,32.67,32.68,5600.0,27.2741,27.3158,27.2658,27.2741,5600.0
2010-06-04 12:00:00,32.68,32.68,32.64,32.64,29800.0,27.2741,27.2741,27.2407,27.2407,29800.0
2010-06-04 12:05:00,32.65,32.67,32.63,32.66,26000.0,27.2491,27.2658,27.2324,27.2574,26000.0
2010-06-04 12:10:00,32.65,32.74,32.65,32.74,10600.0,27.2491,27.3242,27.2491,27.3242,10600.0
2010-06-04 12:15:00,32.74,32.74,32.68,32.7,4000.0,27.3242,27.3242,27.2741,27.2908,4000.0
2010-06-04 12:20:00,32.7,32.71,32.68,32.71,5600.0,27.2908,27.2991,27.2741,27.2991,5600.0
2010-06-04 12:25:00,32.72,32.74,32.72,32.74,5000.0,27.3075,27.3242,27.3075,27.3242,5000.0
2010-06-04 12:30:00,32.73,32.73,32.69,32.7,7800.0,27.3158,27.3158,27.2824,27.2908,7800.0
2010-06-04 12:35:00,32.71,32.73,32.69,32.71,8200.0,27.2991,27.3158,27.2824,27.2991,8200.0
2010-06-04 12:40:00,32.7,32.72,32.69,32.71,4000.0,27.2908,27.3075,27.2824,27.2991,4000.0
2010-06-04 12:45:00,32.71,32.73,32.69,32.73,15800.0,27.2991,27.3158,27.2824,27.3158,15800.0
2010-06-04 12:50:00,32.72,32.73,32.68,32.69,20800.0,27.3075,27.3158,27.2741,27.2824,20800.0
2010-06-04 12:55:00,32.69,32.69,32.66,32.67,4600.0,27.2824,27.2824,27.2574,27.2658,4600.0
2010-06-04 13:00:00,32.68,32.68,32.63,32.63,2400.0,27.2741,27.2741,27.2324,27.2324,2400.0
2010-06-04 13:05:00,32.62,32.62,32.59,32.59,13000.0,27.224,27.224,27.199,27.199,13000.0
2010-06-04 13:10:00,32.59,32.59,32.56,32.56,2600.0,27.199,27.199,27.1739,27.1739,2600.0
2010-06-04 13:15:00,32.53,32.54,32.48,32.49,11400.0,27.1489,27.1573,27.1072,27.1155,11400.0
2010-06-04 13:20:00,32.49,32.5,32.45,32.47,3600.0,27.1155,27.1239,27.0821,27.0988,3600.0
2010-06-04 13:25:00,32.48,32.58,32.48,32.57,113400.0,27.1072,27.1906,27.1072,27.1823,113400.0
2010-06-04 13:30:00,32.56,32.56,32.52,32.52,2200.0,27.1739,27.1739,27.1406,27.1406,2200.0
2010-06-04 13:35:00,32.52,32.54,32.44,32.45,6600.0,27.1406,27.1573,27.0738,27.0821,6600.0
2010-06-04 13:40:00,32.43,32.43,32.4,32.43,4000.0,27.0655,27.0655,27.0404,27.0655,4000.0
2010-06-04 13:45:00,32.44,32.44,32.42,32.43,6000.0,27.0738,27.0738,27.0571,27.0655,6000.0
2010-06-04 13:50:00,32.43,32.43,32.38,32.4,5800.0,27.0655,27.0655,27.0237,27.0404,5800.0
2010-06-04 13:55:00,32.38,32.38,32.34,32.38,5000.0,27.0237,27.0237,26.9903,27.0237,5000.0
2010-06-04 14:00:00,32.38,32.45,32.37,32.45,8200.0,27.0237,27.0821,27.0154,27.0821,8200.0
2010-06-04 14:05:00,32.43,32.43,32.33,32.33,5600.0,27.0655,27.0655,26.982,26.982,5600.0
2010-06-04 14:10:00,32.32,32.34,32.27,32.31,49000.0,26.9736,26.9903,26.9319,26.9653,49000.0
2010-06-04 14:15:00,32.31,32.36,32.31,32.34,7800.0,26.9653,27.007,26.9653,26.9903,7800.0
2010-06-04 14:20:00,32.35,32.44,32.35,32.42,7600.0,26.9987,27.0738,26.9987,27.0571,7600.0
2010-06-04 14:25:00,32.42,32.42,32.33,32.34,10600.0,27.0571,27.0571,26.982,26.9903,10600.0
2010-06-04 14:30:00,32.37,32.4,32.34,32.36,9400.0,27.0154,27.0404,26.9903,27.007,9400.0
2010-06-04 14:35:00,32.36,32.36,32.3,32.32,11000.0,27.007,27.007,26.957,26.9736,11000.0
2010-06-04 14:40:00,32.32,32.35,32.32,32.35,6400.0,26.9736,26.9987,26.9736,26.9987,6400.0
2010-06-04 14:45:00,32.33,32.37,32.29,32.29,31600.0,26.982,27.0154,26.9486,26.9486,31600.0
2010-06-04 14:50:00,32.28,32.3,32.22,32.28,24600.0,26.9403,26.957,26.8902,26.9403,24600.0
2010-06-04 14:55:00,32.27,32.27,32.22,32.24,19000.0,26.9319,26.9319,26.8902,26.9069,19000.0
2010-06-04 15:00:00,32.26,32.33,32.26,32.33,15200.0,26.9236,26.982,26.9236,26.982,15200.0
2010-06-04 15:05:00,32.34,32.39,32.29,32.35,23000.0,26.9903,27.0321,26.9486,26.9987,23000.0
2010-06-04 15:10:00,32.35,32.43,32.34,32.34,62600.0,26.9987,27.0655,26.9903,26.9903,62600.0
2010-06-04 15:15:00,32.35,32.35,32.26,32.29,18200.0,26.9987,26.9987,26.9236,26.9486,18200.0
2010-06-04 15:20:00,32.3,32.31,32.24,32.24,21800.0,26.957,26.9653,26.9069,26.9069,21800.0
2010-06-04 15:25:00,32.24,32.25,32.15,32.18,46400.0,26.9069,26.9152,26.8318,26.8568,46400.0
2010-06-04 15:30:00,32.18,32.29,32.18,32.25,22000.0,26.8568,26.9486,26.8568,26.9152,22000.0
2010-06-04 15:35:00,32.27,32.33,32.23,32.24,25800.0,26.9319,26.982,26.8985,26.9069,25800.0
2010-06-04 15:40:00,32.24,32.25,32.1,32.22,32000.0,26.9069,26.9152,26.79,26.8902,32000.0
2010-06-04 15:45:00,32.2,32.29,32.2,32.24,37000.0,26.8735,26.9486,26.8735,26.9069,37000.0
2010-06-04 15:50:00,32.25,32.25,32.1,32.13,21200.0,26.9152,26.9152,26.79,26.8151,21200.0
2010-06-04 15:55:00,32.14,32.21,32.14,32.2,30800.0,26.8234,26.8818,26.8234,26.8735,30800.0
2010-06-07 09:30:00,32.23,32.23,32.02,32.06,22200.0,26.8985,26.8985,26.7233,26.7567,22200.0
2010-06-07 09:35:00,32.02,32.09,31.94,31.94,13000.0,26.7233,26.7817,26.6565,26.6565,13000.0
2010-06-07 09:40:00,31.94,31.97,31.84,31.84,9800.0,26.6565,26.6815,26.5731,26.5731,9800.0
2010-06-07 09:45:00,31.81,31.97,31.79,31.93,20600.0,26.548,26.6815,26.5313,26.6482,20600.0
2010-06-07 09:50:00,31.93,32.01,31.93,32.0,25200.0,26.6482,26.7149,26.6482,26.7066,25200.0
2010-06-07 09:55:00,32.01,32.02,31.95,31.95,18200.0,26.7149,26.7233,26.6649,26.6649,18200.0
2010-06-07 10:00:00,31.93,31.95,31.86,31.91,13400.0,26.6482,26.6649,26.5897,26.6315,13400.0
2010-06-07 10:05:00,31.9,31.9,31.83,31.89,19000.0,26.6231,26.6231,26.5647,26.6148,19000.0
2010-06-07 10:10:00,31.89,32.01,31.89,32.0,18200.0,26.6148,26.7149,26.6148,26.7066,18200.0
2010-06-07 10:15:00,32.01,32.01,31.97,31.98,11600.0,26.7149,26.7149,26.6815,26.6899,11600.0
2010-06-07 10:20:00,31.97,32.04,31.97,32.04,30200.0,26.6815,26.74,26.6815,26.74,30200.0
2010-06-07 10:25:00,32.05,32.07,31.99,32.02,24200.0,26.7483,26.765,26.6982,26.7233,24200.0
2010-06-07 10:30:00,32.03,32.03,31.95,31.97,8600.0,26.7316,26.7316,26.6649,26.6815,8600.0
2010-06-07 10:35:00,31.98,31.98,31.93,31.97,15000.0,26.6899,26.6899,26.6482,26.6815,15000.0
2010-06-07 10:40:00,31.97,32.0,31.96,31.99,26200.0,26.6815,26.7066,26.6732,26.6982,26200.0
2010-06-07 10:45:00,31.99,32.0,31.93,31.98,14400.0,26.6982,26.7066,26.6482,26.6899,14400.0
2010-06-07 10:50:00,31.99,32.0,31.86,31.88,38200.0,26.6982,26.7066,26.5897,26.6064,38200.0
2010-06-07 10:55:00,31.88,31.88,31.75,31.78,8800.0,26.6064,26.6064,26.4979,26.523,8800.0
2010-06-07 11:00:00,31.77,31.78,31.74,31.75,6200.0,26.5146,26.523,26.4896,26.4979,6200.0
2010-06-07 11:05:00,31.76,31.76,31.71,31.75,9600.0,26.5063,26.5063,26.4646,26.4979,9600.0
2010-06-07 11:10:00,31.77,31.78,31.75,31.76,9800.0,26.5146,26.523,26.4979,26.5063,9800.0
2010-06-07 11:15:00,31.75,31.8,31.74,31.8,18600.0,26.4979,26.5397,26.4896,26.5397,18600.0
2010-06-07 11:20:00,31.82,31.84,31.78,31.79,9800.0,26.5564,26.5731,26.523,26.5313,9800.0
2010-06-07 11:25:00,31.8,31.9,31.8,31.86,9400.0,26.5397,26.6231,26.5397,26.5897,9400.0
2010-06-07 11:30:00,31.85,31.89,31.84,31.88,5000.0,26.5814,26.6148,26.5731,26.6064,5000.0
2010-06-07 11:35:00,31.89,31.95,31.89,31.91,6400.0,26.6148,26.6649,26.6148,26.6315,6400.0
2010-06-07 11:40:00,31.91,31.93,31.89,31.92,17000.0,26.6315,26.6482,26.6148,26.6398,17000.0
2010-06-07 11:45:00,31.92,31.93,31.91,31.92,9800.0,26.6398,26.6482,26.6315,26.6398,9800.0
2010-06-07 11:50:00,31.92,31.97,31.92,31.96,13600.0,26.6398,26.6815,26.6398,26.6732,13600.0
2010-06-07 11:55:00,31.93,31.93,31.93,31.93,800.0,26.6482,26.6482,26.6482,26.6482,800.0
2010-06-07 12:00:00,31.93,32.0,31.93,32.0,9000.0,26.6482,26.7066,26.6482,26.7066,9000.0
2010-06-07 12:05:00,32.0,32.0,31.99,31.99,4800.0,26.7066,26.7066,26.6982,26.6982,4800.0
2010-06-07 12:10:00,32.01,32.01,31.98,31.98,6000.0,26.7149,26.7149,26.6899,26.6899,6000.0
2010-06-07 12:15:00,31.98,31.99,31.98,31.99,2000.0,26.6899,26.6982,26.6899,26.6982,2000.0
2010-06-07 12:20:00,31.98,32.02,31.98,32.02,18000.0,26.6899,26.7233,26.6899,26.7233,18000.0
2010-06-07 12:25:00,32.02,32.02,31.93,31.93,6400.0,26.7233,26.7233,26.6482,26.6482,6400.0
2010-06-07 12:30:00,31.92,31.92,31.9,31.91,3600.0,26.6398,26.6398,26.6231,26.6315,3600.0
2010-06-07 12:35:00,31.91,31.93,31.9,31.92,7000.0,26.6315,26.6482,26.6231,26.6398,7000.0
2010-06-07 12:40:00,31.93,31.93,31.9,31.91,18600.0,26.6482,26.6482,26.6231,26.6315,18600.0
2010-06-07 12:45:00,31.92,31.92,31.88,31.88,11400.0,26.6398,26.6398,26.6064,26.6064,11400.0
2010-06-07 12:50:00,31.89,31.92,31.88,31.91,17400.0,26.6148,26.6398,26.6064,26.6315,17400.0
2010-06-07 12:55:00,31.9,31.92,31.89,31.9,21400.0,26.6231,26.6398,26.6148,26.6231,21400.0
2010-06-07 13:00:00,31.9,31.91,31.85,31.9,35200.0,26.6231,26.6315,26.5814,26.6231,35200.0
2010-06-07 13:05:00,31.9,31.96,31.89,31.9,13400.0,26.6231,26.6732,26.6148,26.6231,13400.0
2010-06-07 13:10:00,31.9,31.92,31.9,31.9,2600.0,26.6231,26.6398,26.6231,26.6231,2600.0
2010-06-07 13:15:00,31.91,31.96,31.91,31.95,10800.0,26.6315,26.6732,26.6315,26.6649,10800.0
2010-06-07 13:20:00,31.96,31.98,31.96,31.97,6400.0,26.6732,26.6899,26.6732,26.6815,6400.0
2010-06-07 13:25:00,31.94,32.0,31.94,31.99,6800.0,26.6565,26.7066,26.6565,26.6982,6800.0
2010-06-07 13:30:00,31.98,32.02,31.98,31.99,11800.0,26.6899,26.7233,26.6899,26.6982,11800.0
2010-06-07 13:35:00,31.99,32.02,31.97,31.97,10400.0,26.6982,26.7233,26.6815,26.6815,10400.0
2010-06-07 13:40:00,31.93,31.96,31.92,31.93,9000.0,26.6482,26.6732,26.6398,26.6482,9000.0
2010-06-07 13:45:00,31.93,31.93,31.83,31.84,9400.0,26.6482,26.6482,26.5647,26.5731,9400.0
2010-06-07 13:50:00,31.84,31.92,31.84,31.92,12000.0,26.5731,26.6398,26.5731,26.6398,12000.0
2010-06-07 13:55:00,31.92,31.92,31.86,31.88,8000.0,26.6398,26.6398,26.5897,26.6064,8000.0
2010-06-07 14:00:00,31.87,31.92,31.85,31.92,11200.0,26.5981,26.6398,26.5814,26.6398,11200.0
2010-06-07 14:05:00,31.92,31.93,31.89,31.93,6600.0,26.6398,26.6482,26.6148,26.6482,6600.0
2010-06-07 14:10:00,31.92,31.92,31.89,31.89,13000.0,26.6398,26.6398,26.6148,26.6148,13000.0
2010-06-07 14:15:00,31.89,31.9,31.84,31.85,18800.0,26.6148,26.6231,26.5731,26.5814,18800.0
2010-06-07 14:20:00,31.86,31.89,31.85,31.86,13400.0,26.5897,26.6148,26.5814,26.5897,13400.0
2010-06-07 14:25:00,31.86,31.89,31.85,31.85,11600.0,26.5897,26.6148,26.5814,26.5814,11600.0
2010-06-07 14:30:00,31.85,31.86,31.79,31.79,20400.0,26.5814,26.5897,26.5313,26.5313,20400.0
2010-06-07 14:35:00,31.76,31.76,31.69,31.74,32600.0,26.5063,26.5063,26.4479,26.4896,32600.0
2010-06-07 14:40:00,31.74,31.74,31.69,31.7,23200.0,26.4896,26.4896,26.4479,26.4562,23200.0
2010-06-07 14:45:00,31.69,31.69,31.63,31.65,39800.0,26.4479,26.4479,26.3978,26.4145,39800.0
2010-06-07 14:50:00,31.65,31.67,31.64,31.66,20600.0,26.4145,26.4312,26.4061,26.4228,20600.0
2010-06-07 14:55:00,31.67,31.68,31.64,31.67,26000.0,26.4312,26.4395,26.4061,26.4312,26000.0
2010-06-07 15:00:00,31.68,31.72,31.68,31.7,11200.0,26.4395,26.4729,26.4395,26.4562,11200.0
2010-06-07 15:05:00,31.71,31.75,31.7,31.74,21600.0,26.4646,26.4979,26.4562,26.4896,21600.0
2010-06-07 15:10:00,31.74,31.75,31.7,31.72,36600.0,26.4896,26.4979,26.4562,26.4729,36600.0
2010-06-07 15:15:00,31.72,31.74,31.65,31.67,24200.0,26.4729,26.4896,26.4145,26.4312,24200.0
2010-06-07 15:20:00,31.66,31.67,31.6,31.6,23800.0,26.4228,26.4312,26.3728,26.3728,23800.0
2010-06-07 15:25:00,31.61,31.61,31.55,31.55,30800.0,26.3811,26.3811,26.331,26.331,30800.0
2010-06-07 15:30:00,31.54,31.56,31.54,31.54,35200.0,26.3227,26.3394,26.3227,26.3227,35200.0
2010-06-07 15:35:00,31.55,31.6,31.55,31.57,36000.0,26.331,26.3728,26.331,26.3477,36000.0
2010-06-07 15:40:00,31.58,31.58,31.45,31.46,52800.0,26.3561,26.3561,26.2476,26.2559,52800.0
2010-06-07 15:45:00,31.47,31.54,31.47,31.5,45800.0,26.2643,26.3227,26.2643,26.2893,45800.0
2010-06-07 15:50:00,31.5,31.58,31.47,31.49,50600.0,26.2893,26.3561,26.2643,26.2809,50600.0
2010-06-07 15:55:00,31.5,31.52,31.43,31.46,57400.0,26.2893,26.306,26.2309,26.2559,57400.0
2010-06-08 09:30:00,31.34,31.34,30.99,31.16,39800.0,26.1558,26.1558,25.8637,26.0055,39800.0
2010-06-08 09:35:00,31.17,31.28,31.08,31.25,46200.0,26.0139,26.1057,25.9388,26.0806,46200.0
2010-06-08 09:40:00,31.25,31.25,31.08,31.1,21200.0,26.0806,26.0806,25.9388,25.9555,21200.0
2010-06-08 09:45:00,31.08,31.09,31.01,31.03,33600.0,25.9388,25.9471,25.8803,25.897,33600.0
2010-06-08 09:50:00,31.06,31.07,30.91,30.93,41800.0,25.9221,25.9304,25.7969,25.8136,41800.0
2010-06-08 09:55:00,30.93,30.97,30.88,30.93,38600.0,25.8136,25.847,25.7719,25.8136,38600.0
2010-06-08 10:00:00,30.95,31.0,30.95,31.0,8000.0,25.8303,25.872,25.8303,25.872,8000.0
2010-06-08 10:05:00,31.0,31.05,30.98,31.04,17800.0,25.872,25.9137,25.8553,25.9054,17800.0
2010-06-08 10:10:00,31.04,31.06,31.03,31.05,26600.0,25.9054,25.9221,25.897,25.9137,26600.0
2010-06-08 10:15:00,31.05,31.07,31.03,31.05,24000.0,25.9137,25.9304,25.897,25.9137,24000.0
2010-06-08 10:20:00,31.05,31.07,31.03,31.03,13400.0,25.9137,25.9304,25.897,25.897,13400.0
2010-06-08 10:25:00,31.02,31.06,30.98,31.06,9000.0,25.8887,25.9221,25.8553,25.9221,9000.0
2010-06-08 10:30:00,31.06,31.08,31.05,31.06,7000.0,25.9221,25.9388,25.9137,25.9221,7000.0
2010-06-08 10:35:00,31.07,31.1,31.05,31.05,9000.0,25.9304,25.9555,25.9137,25.9137,9000.0
2010-06-08 10:40:00,31.05,31.07,31.01,31.01,13400.0,25.9137,25.9304,25.8803,25.8803,13400.0
2010-06-08 10:45:00,31.04,31.04,30.92,31.03,25000.0,25.9054,25.9054,25.8052,25.897,25000.0
2010-06-08 10:50:00,31.05,31.07,31.02,31.02,3800.0,25.9137,25.9304,25.8887,25.8887,3800.0
2010-06-08 10:55:00,31.02,31.1,31.02,31.1,4600.0,25.8887,25.9555,25.8887,25.9555,4600.0
2010-06-08 11:00:00,31.09,31.1,31.03,31.05,19400.0,25.9471,25.9555,25.897,25.9137,19400.0
2010-06-08 11:05:00,31.05,31.08,30.93,30.94,48000.0,25.9137,25.9388,25.8136,25.8219,48000.0
2010-06-08 11:10:00,30.97,31.0,30.85,30.86,10600.0,25.847,25.872,25.7468,25.7552,10600.0
2010-06-08 11:15:00,30.85,30.87,30.84,30.85,12600.0,25.7468,25.7635,25.7385,25.7468,12600.0
2010-06-08 11:20:00,30.86,31.01,30.86,31.0,7000.0,25.7552,25.8803,25.7552,25.872,7000.0
2010-06-08 11:25:00,30.97,31.01,30.97,31.0,3600.0,25.847,25.8803,25.847,25.872,3600.0
2010-06-08 11:30:00,31.0,31.07,31.0,31.05,3200.0,25.872,25.9304,25.872,25.9137,3200.0
2010-06-08 11:35:00,31.04,31.09,31.04,31.09,5800.0,25.9054,25.9471,25.9054,25.9471,5800.0
2010-06-08 11:40:00,31.09,31.09,31.03,31.05,6600.0,25.9471,25.9471,25.897,25.9137,6600.0
2010-06-08 11:45:00,31.05,31.09,31.05,31.08,3400.0,25.9137,25.9471,25.9137,25.9388,3400.0
2010-06-08 11:50:00,31.1,31.14,31.1,31.14,6000.0,25.9555,25.9888,25.9555,25.9888,6000.0
2010-06-08 11:55:00,31.12,31.16,31.09,31.09,5200.0,25.9722,26.0055,25.9471,25.9471,5200.0
2010-06-08 12:00:00,31.11,31.11,31.06,31.07,5400.0,25.9638,25.9638,25.9221,25.9304,5400.0
2010-06-08 12:05:00,31.06,31.07,31.04,31.04,2800.0,25.9221,25.9304,25.9054,25.9054,2800.0
2010-06-08 12:10:00,31.04,31.04,30.99,31.0,4800.0,25.9054,25.9054,25.8637,25.872,4800.0
2010-06-08 12:15:00,31.0,31.02,30.99,31.02,6600.0,25.872,25.8887,25.8637,25.8887,6600.0
2010-06-08 12:20:00,31.02,31.02,31.0,31.01,5000.0,25.8887,25.8887,25.872,25.8803,5000.0
2010-06-08 12:25:00,31.02,31.04,31.01,31.04,2400.0,25.8887,25.9054,25.8803,25.9054,2400.0
2010-06-08 12:30:00,31.02,31.06,31.02,31.06,4600.0,25.8887,25.9221,25.8887,25.9221,4600.0
2010-06-08 12:35:00,31.08,31.11,31.05,31.11,7400.0,25.9388,25.9638,25.9137,25.9638,7400.0
2010-06-08 12:40:00,31.14,31.16,31.13,31.16,3000.0,25.9888,26.0055,25.9805,26.0055,3000.0
2010-06-08 12:45:00,31.17,31.17,31.11,31.13,2800.0,26.0139,26.0139,25.9638,25.9805,2800.0
2010-06-08 12:50:00,31.12,31.18,31.12,31.18,1600.0,25.9722,26.0222,25.9722,26.0222,1600.0
2010-06-08 12:55:00,31.19,31.2,31.17,31.2,4400.0,26.0306,26.0389,26.0139,26.0389,4400.0
2010-06-08 13:00:00,31.21,31.23,31.17,31.17,7400.0,26.0473,26.064,26.0139,26.0139,7400.0
2010-06-08 13:05:00,31.17,31.17,31.1,31.13,8000.0,26.0139,26.0139,25.9555,25.9805,8000.0
2010-06-08 13:10:00,31.13,31.13,31.09,31.09,3000.0,25.9805,25.9805,25.9471,25.9471,3000.0
2010-06-08 13:15:00,31.08,31.08,31.07,31.08,5800.0,25.9388,25.9388,25.9304,25.9388,5800.0
2010-06-08 13:20:00,31.09,31.13,31.07,31.08,4800.0,25.9471,25.9805,25.9304,25.9388,4800.0
2010-06-08 13:25:00,31.07,31.11,31.07,31.09,3800.0,25.9304,25.9638,25.9304,25.9471,3800.0
2010-06-08 13:30:00,31.1,31.1,31.0,31.01,9000.0,25.9555,25.9555,25.872,25.8803,9000.0
2010-06-08 13:35:00,31.01,31.07,31.0,31.04,4000.0,25.8803,25.9304,25.872,25.9054,4000.0
2010-06-08 13:40:00,31.05,31.08,31.01,31.07,3000.0,25.9137,25.9388,25.8803,25.9304,3000.0
2010-06-08 13:45:00,31.07,31.07,30.99,30.99,4400.0,25.9304,25.9304,25.8637,25.8637,4400.0
2010-06-08 13:50:00,31.0,31.02,30.97,30.99,6800.0,25.872,25.8887,25.847,25.8637,6800.0
2010-06-08 13:55:00,30.98,31.01,30.95,30.99,8400.0,25.8553,25.8803,25.8303,25.8637,8400.0
2010-06-08 14:00:00,31.02,31.02,30.96,31.0,13400.0,25.8887,25.8887,25.8386,25.872,13400.0
2010-06-08 14:05:00,31.03,31.03,30.97,30.97,2200.0,25.897,25.897,25.847,25.847,2200.0
2010-06-08 14:10:00,30.97,30.99,30.92,30.97,27400.0,25.847,25.8637,25.8052,25.847,27400.0
2010-06-08 14:15:00,30.98,31.03,30.94,31.03,2400.0,25.8553,25.897,25.8219,25.897,2400.0
2010-06-08 14:20:00,31.06,31.12,31.05,31.12,5200.0,25.9221,25.9722,25.9137,25.9722,5200.0
2010-06-08 14:25:00,31.14,31.15,31.11,31.13,4200.0,25.9888,25.9972,25.9638,25.9805,4200.0
2010-06-08 14:30:00,31.13,31.17,31.1,31.16,8400.0,25.9805,26.0139,25.9555,26.0055,8400.0
2010-06-08 14:35:00,31.17,31.17,31.14,31.14,4000.0,26.0139,26.0139,25.9888,25.9888,4000.0
2010-06-08 14:40:00,31.14,31.21,31.11,31.21,7200.0,25.9888,26.0473,25.9638,26.0473,7200.0
2010-06-08 14:45:00,31.21,31.21,31.11,31.12,9200.0,26.0473,26.0473,25.9638,25.9722,9200.0
2010-06-08 14:50:00,31.11,31.11,31.07,31.08,5600.0,25.9638,25.9638,25.9304,25.9388,5600.0
2010-06-08 14:55:00,31.07,31.11,31.07,31.07,5400.0,25.9304,25.9638,25.9304,25.9304,5400.0
2010-06-08 15:00:00,31.06,31.13,31.0,31.1,8000.0,25.9221,25.9805,25.872,25.9555,8000.0
2010-06-08 15:05:00,31.11,31.15,31.1,31.13,9400.0,25.9638,25.9972,25.9555,25.9805,9400.0
2010-06-08 15:10:00,31.15,31.17,31.11,31.11,6600.0,25.9972,26.0139,25.9638,25.9638,6600.0
2010-06-08 15:15:00,31.1,31.11,31.0,31.07,25800.0,25.9555,25.9638,25.872,25.9304,25800.0
2010-06-08 15:20:00,31.06,31.21,31.06,31.18,27200.0,25.9221,26.0473,25.9221,26.0222,27200.0
2010-06-08 15:25:00,31.18,31.28,31.17,31.28,30600.0,26.0222,26.1057,26.0139,26.1057,30600.0
2010-06-08 15:30:00,31.27,31.33,31.23,31.25,20800.0,26.0973,26.1474,26.064,26.0806,20800.0
2010-06-08 15:35:00,31.25,31.38,31.25,31.35,23800.0,26.0806,26.1891,26.0806,26.1641,23800.0
2010-06-08 15:40:00,31.35,31.43,31.33,31.43,20800.0,26.1641,26.2309,26.1474,26.2309,20800.0
2010-06-08 15:45:00,31.43,31.45,31.39,31.42,44200.0,26.2309,26.2476,26.1975,26.2225,44200.0
2010-06-08 15:50:00,31.42,31.42,31.36,31.39,63600.0,26.2225,26.2225,26.1725,26.1975,63600.0
2010-06-08 15:55:00,31.38,31.45,31.36,31.42,49200.0,26.1891,26.2476,26.1725,26.2225,49200.0
2010-06-09 09:30:00,31.61,31.68,31.53,31.68,7800.0,26.3811,26.4395,26.3143,26.4395,7800.0
2010-06-09 09:35:00,31.68,31.92,31.68,31.85,25600.0,26.4395,26.6398,26.4395,26.5814,25600.0
2010-06-09 09:40:00,31.85,31.85,31.75,31.75,16400.0,26.5814,26.5814,26.4979,26.4979,16400.0
2010-06-09 09:45:00,31.74,31.74,31.63,31.65,3400.0,26.4896,26.4896,26.3978,26.4145,3400.0
2010-06-09 09:50:00,31.64,31.7,31.61,31.7,3600.0,26.4061,26.4562,26.3811,26.4562,3600.0
2010-06-09 09:55:00,31.7,31.73,31.65,31.67,7200.0,26.4562,26.4812,26.4145,26.4312,7200.0
2010-06-09 10:00:00,31.68,31.68,31.48,31.52,27600.0,26.4395,26.4395,26.2726,26.306,27600.0
2010-06-09 10:05:00,31.5,31.59,31.48,31.48,9400.0,26.2893,26.3644,26.2726,26.2726,9400.0
2010-06-09 10:10:00,31.49,31.54,31.49,31.5,13200.0,26.2809,26.3227,26.2809,26.2893,13200.0
2010-06-09 10:15:00,31.49,31.56,31.47,31.49,30200.0,26.2809,26.3394,26.2643,26.2809,30200.0
2010-06-09 10:20:00,31.5,31.5,31.43,31.43,27600.0,26.2893,26.2893,26.2309,26.2309,27600.0
2010-06-09 10:25:00,31.43,31.5,31.41,31.43,9400.0,26.2309,26.2893,26.2142,26.2309,9400.0
2010-06-09 10:30:00,31.45,31.46,31.42,31.43,7000.0,26.2476,26.2559,26.2225,26.2309,7000.0
2010-06-09 10:35:00,31.43,31.43,31.3,31.32,21600.0,26.2309,26.2309,26.1224,26.1391,21600.0
2010-06-09 10:40:00,31.31,31.39,31.31,31.39,13600.0,26.1307,26.1975,26.1307,26.1975,13600.0
2010-06-09 10:45:00,31.39,31.48,31.39,31.47,3600.0,26.1975,26.2726,26.1975,26.2643,3600.0
2010-06-09 10:50:00,31.48,31.52,31.48,31.49,25200.0,26.2726,26.306,26.2726,26.2809,25200.0
2010-06-09 10:55:00,31.49,31.49,31.45,31.49,5400.0,26.2809,26.2809,26.2476,26.2809,5400.0
2010-06-09 11:00:00,31.5,31.56,31.48,31.54,20800.0,26.2893,26.3394,26.2726,26.3227,20800.0
2010-06-09 11:05:00,31.58,31.67,31.58,31.67,6400.0,26.3561,26.4312,26.3561,26.4312,6400.0
2010-06-09 11:10:00,31.68,31.71,31.61,31.65,13400.0,26.4395,26.4646,26.3811,26.4145,13400.0
2010-06-09 11:15:00,31.65,31.67,31.62,31.64,10000.0,26.4145,26.4312,26.3894,26.4061,10000.0
2010-06-09 11:20:00,31.65,31.7,31.65,31.68,8600.0,26.4145,26.4562,26.4145,26.4395,8600.0
2010-06-09 11:25:00,31.68,31.7,31.66,31.66,21800.0,26.4395,26.4562,26.4228,26.4228,21800.0
2010-06-09 11:30:00,31.67,31.73,31.67,31.73,1400.0,26.4312,26.4812,26.4312,26.4812,1400.0
2010-06-09 11:35:00,31.73,31.73,31.68,31.69,6400.0,26.4812,26.4812,26.4395,26.4479,6400.0
2010-06-09 11:40:00,31.68,31.68,31.66,31.66,5400.0,26.4395,26.4395,26.4228,26.4228,5400.0
2010-06-09 11:45:00,31.66,31.66,31.63,31.63,2800.0,26.4228,26.4228,26.3978,26.3978,2800.0
2010-06-09 11:50:00,31.63,31.67,31.61,31.67,2800.0,26.3978,26.4312,26.3811,26.4312,2800.0
2010-06-09 11:55:00,31.68,31.68,31.65,31.66,2000.0,26.4395,26.4395,26.4145,26.4228,2000.0
2010-06-09 12:00:00,31.67,31.67,31.66,31.67,1400.0,26.4312,26.4312,26.4228,26.4312,1400.0
2010-06-09 12:05:00,31.67,31.69,31.67,31.68,7000.0,26.4312,26.4479,26.4312,26.4395,7000.0
2010-06-09 12:10:00,31.68,31.68,31.67,31.67,4600.0,26.4395,26.4395,26.4312,26.4312,4600.0
2010-06-09 12:15:00,31.68,31.7,31.68,31.69,3400.0,26.4395,26.4562,26.4395,26.4479,3400.0
2010-06-09 12:20:00,31.7,31.72,31.7,31.7,4200.0,26.4562,26.4729,26.4562,26.4562,4200.0
2010-06-09 12:25:00,31.71,31.73,31.68,31.68,3000.0,26.4646,26.4812,26.4395,26.4395,3000.0
2010-06-09 12:30:00,31.68,31.68,31.67,31.67,2000.0,26.4395,26.4395,26.4312,26.4312,2000.0
2010-06-09 12:35:00,31.66,31.72,31.66,31.72,3200.0,26.4228,26.4729,26.4228,26.4729,3200.0
2010-06-09 12:40:00,31.71,31.74,31.68,31.69,22600.0,26.4646,26.4896,26.4395,26.4479,22600.0
2010-06-09 12:45:00,31.68,31.72,31.68,31.72,2000.0,26.4395,26.4729,26.4395,26.4729,2000.0
2010-06-09 12:50:00,31.73,31.73,31.69,31.7,2200.0,26.4812,26.4812,26.4479,26.4562,2200.0
2010-06-09 12:55:00,31.69,31.69,31.65,31.65,1400.0,26.4479,26.4479,26.4145,26.4145,1400.0
2010-06-09 13:00:00,31.66,31.68,31.62,31.63,1800.0,26.4228,26.4395,26.3894,26.3978,1800.0
2010-06-09 13:05:00,31.65,31.68,31.65,31.68,800.0,26.4145,26.4395,26.4145,26.4395,800.0
2010-06-09 13:10:00,31.68,31.68,31.63,31.66,9200.0,26.4395,26.4395,26.3978,26.4228,9200.0
2010-06-09 13:15:00,31.68,31.71,31.68,31.71,1000.0,26.4395,26.4646,26.4395,26.4646,1000.0
2010-06-09 13:20:00,31.71,31.74,31.71,31.74,6600.0,26.4646,26.4896,26.4646,26.4896,6600.0
2010-06-09 13:25:00,31.75,31.78,31.74,31.74,4000.0,26.4979,26.523,26.4896,26.4896,4000.0
2010-06-09 13:30:00,31.75,31.75,31.67,31.68,12600.0,26.4979,26.4979,26.4312,26.4395,12600.0
2010-06-09 13:35:00,31.68,31.71,31.68,31.7,5600.0,26.4395,26.4646,26.4395,26.4562,5600.0
2010-06-09 13:40:00,31.66,31.67,31.62,31.67,17200.0,26.4228,26.4312,26.3894,26.4312,17200.0
2010-06-09 13:45:00,31.68,31.69,31.66,31.68,3400.0,26.4395,26.4479,26.4228,26.4395,3400.0
2010-06-09 13:50:00,31.67,31.68,31.67,31.68,600.0,26.4312,26.4395,26.4312,26.4395,600.0
2010-06-09 13:55:00,31.68,31.71,31.64,31.65,11200.0,26.4395,26.4646,26.4061,26.4145,11200.0
2010-06-09 14:00:00,31.69,31.7,31.63,31.63,14200.0,26.4479,26.4562,26.3978,26.3978,14200.0
2010-06-09 14:05:00,31.63,31.64,31.6,31.6,11200.0,26.3978,26.4061,26.3728,26.3728,11200.0
2010-06-09 14:10:00,31.61,31.73,31.61,31.73,7200.0,26.3811,26.4812,26.3811,26.4812,7200.0
2010-06-09 14:15:00,31.75,31.75,31.68,31.69,4400.0,26.4979,26.4979,26.4395,26.4479,4400.0
2010-06-09 14:20:00,31.68,31.69,31.65,31.66,8800.0,26.4395,26.4479,26.4145,26.4228,8800.0
2010-06-09 14:25:00,31.67,31.68,31.63,31.67,23000.0,26.4312,26.4395,26.3978,26.4312,23000.0
2010-06-09 14:30:00,31.65,31.68,31.64,31.66,5800.0,26.4145,26.4395,26.4061,26.4228,5800.0
2010-06-09 14:35:00,31.67,31.71,31.67,31.71,7600.0,26.4312,26.4646,26.4312,26.4646,7600.0
2010-06-09 14:40:00,31.71,31.71,31.64,31.68,4000.0,26.4646,26.4646,26.4061,26.4395,4000.0
2010-06-09 14:45:00,31.68,31.72,31.63,31.63,12200.0,26.4395,26.4729,26.3978,26.3978,12200.0
2010-06-09 14:50:00,31.63,31.64,31.61,31.61,2800.0,26.3978,26.4061,26.3811,26.3811,2800.0
2010-06-09 14:55:00,31.61,31.61,31.52,31.52,9200.0,26.3811,26.3811,26.306,26.306,9200.0
2010-06-09 15:00:00,31.5,31.59,31.5,31.58,9800.0,26.2893,26.3644,26.2893,26.3561,9800.0
2010-06-09 15:05:00,31.58,31.61,31.52,31.58,8400.0,26.3561,26.3811,26.306,26.3561,8400.0
2010-06-09 15:10:00,31.58,31.59,31.46,31.49,13000.0,26.3561,26.3644,26.2559,26.2809,13000.0
2010-06-09 15:15:00,31.5,31.51,31.35,31.35,39000.0,26.2893,26.2976,26.1641,26.1641,39000.0
2010-06-09 15:20:00,31.35,31.36,31.27,31.35,23600.0,26.1641,26.1725,26.0973,26.1641,23600.0
2010-06-09 15:25:00,31.35,31.48,31.35,31.47,30600.0,26.1641,26.2726,26.1641,26.2643,30600.0
2010-06-09 15:30:00,31.47,31.47,31.4,31.4,24600.0,26.2643,26.2643,26.2058,26.2058,24600.0
2010-06-09 15:35:00,31.39,31.4,31.3,31.33,40400.0,26.1975,26.2058,26.1224,26.1474,40400.0
2010-06-09 15:40:00,31.32,31.43,31.32,31.35,32400.0,26.1391,26.2309,26.1391,26.1641,32400.0
2010-06-09 15:45:00,31.34,31.38,31.3,31.3,28400.0,26.1558,26.1891,26.1224,26.1224,28400.0
2010-06-09 15:50:00,31.3,31.32,31.2,31.25,43800.0,26.1224,26.1391,26.0389,26.0806,43800.0
2010-06-09 15:55:00,31.25,31.41,31.24,31.34,55600.0,26.0806,26.2142,26.0723,26.1558,55600.0
2010-06-10 09:30:00,31.57,31.87,31.46,31.65,14400.0,26.3477,26.5981,26.2559,26.4145,14400.0
2010-06-10 09:35:00,31.61,31.73,31.59,31.61,7000.0,26.3811,26.4812,26.3644,26.3811,7000.0
2010-06-10 09:40:00,31.61,31.64,31.53,31.55,10400.0,26.3811,26.4061,26.3143,26.331,10400.0
2010-06-10 09:45:00,31.59,31.6,31.49,31.51,16800.0,26.3644,26.3728,26.2809,26.2976,16800.0
2010-06-10 09:50:00,31.52,31.64,31.52,31.58,49000.0,26.306,26.4061,26.306,26.3561,49000.0
2010-06-10 09:55:00,31.59,31.6,31.5,31.5,6600.0,26.3644,26.3728,26.2893,26.2893,6600.0
2010-06-10 10:00:00,31.53,31.64,31.53,31.56,11600.0,26.3143,26.4061,26.3143,26.3394,11600.0
2010-06-10 10:05:00,31.59,31.59,31.49,31.49,4000.0,26.3644,26.3644,26.2809,26.2809,4000.0
2010-06-10 10:10:00,31.48,31.58,31.46,31.58,6200.0,26.2726,26.3561,26.2559,26.3561,6200.0
2010-06-10 10:15:00,31.61,31.66,31.61,31.65,4800.0,26.3811,26.4228,26.3811,26.4145,4800.0
2010-06-10 10:20:00,31.65,31.66,31.62,31.64,3200.0,26.4145,26.4228,26.3894,26.4061,3200.0
2010-06-10 10:25:00,31.62,31.62,31.51,31.57,5400.0,26.3894,26.3894,26.2976,26.3477,5400.0
2010-06-10 10:30:00,31.58,31.63,31.58,31.6,8200.0,26.3561,26.3978,26.3561,26.3728,8200.0
2010-06-10 10:35:00,31.6,31.61,31.55,31.6,6800.0,26.3728,26.3811,26.331,26.3728,6800.0
2010-06-10 10:40:00,31.59,31.6,31.55,31.55,2800.0,26.3644,26.3728,26.331,26.331,2800.0
2010-06-10 10:45:00,31.53,31.54,31.5,31.51,10000.0,26.3143,26.3227,26.2893,26.2976,10000.0
2010-06-10 10:50:00,31.53,31.58,31.52,31.58,5800.0,26.3143,26.3561,26.306,26.3561,5800.0
2010-06-10 10:55:00,31.57,31.6,31.56,31.58,4200.0,26.3477,26.3728,26.3394,26.3561,4200.0
2010-06-10 11:00:00,31.58,31.61,31.58,31.59,4000.0,26.3561,26.3811,26.3561,26.3644,4000.0
2010-06-10 11:05:00,31.59,31.61,31.59,31.61,4000.0,26.3644,26.3811,26.3644,26.3811,4000.0
2010-06-10 11:10:00,31.6,31.61,31.59,31.6,5400.0,26.3728,26.3811,26.3644,26.3728,5400.0
2010-06-10 11:15:00,31.61,31.61,31.58,31.58,19200.0,26.3811,26.3811,26.3561,26.3561,19200.0
2010-06-10 11:20:00,31.6,31.62,31.59,31.6,17600.0,26.3728,26.3894,26.3644,26.3728,17600.0
2010-06-10 11:25:00,31.61,31.61,31.55,31.55,6800.0,26.3811,26.3811,26.331,26.331,6800.0
2010-06-10 11:30:00,31.57,31.58,31.56,31.56,6400.0,26.3477,26.3561,26.3394,26.3394,6400.0
2010-06-10 11:35:00,31.56,31.58,31.54,31.58,9000.0,26.3394,26.3561,26.3227,26.3561,9000.0
2010-06-10 11:40:00,31.56,31.57,31.54,31.54,7400.0,26.3394,26.3477,26.3227,26.3227,7400.0
2010-06-10 11:45:00,31.54,31.58,31.54,31.54,4800.0,26.3227,26.3561,26.3227,26.3227,4800.0
2010-06-10 11:50:00,31.55,31.61,31.55,31.59,5800.0,26.331,26.3811,26.331,26.3644,5800.0
2010-06-10 11:55:00,31.6,31.63,31.58,31.58,5800.0,26.3728,26.3978,26.3561,26.3561,5800.0
2010-06-10 12:00:00,31.58,31.6,31.53,31.54,4000.0,26.3561,26.3728,26.3143,26.3227,4000.0
2010-06-10 12:05:00,31.49,31.5,31.48,31.48,2600.0,26.2809,26.2893,26.2726,26.2726,2600.0
2010-06-10 12:10:00,31.48,31.5,31.47,31.47,1600.0,26.2726,26.2893,26.2643,26.2643,1600.0
2010-06-10 12:15:00,31.49,31.5,31.48,31.48,2800.0,26.2809,26.2893,26.2726,26.2726,2800.0
2010-06-10 12:20:00,31.49,31.55,31.48,31.53,3800.0,26.2809,26.331,26.2726,26.3143,3800.0
2010-06-10 12:25:00,31.54,31.58,31.54,31.57,2600.0,26.3227,26.3561,26.3227,26.3477,2600.0
2010-06-10 12:30:00,31.58,31.6,31.56,31.56,3000.0,26.3561,26.3728,26.3394,26.3394,3000.0
2010-06-10 12:35:00,31.55,31.58,31.51,31.53,8600.0,26.331,26.3561,26.2976,26.3143,8600.0
2010-06-10 12:40:00,31.54,31.57,31.5,31.51,3800.0,26.3227,26.3477,26.2893,26.2976,3800.0
2010-06-10 12:45:00,31.48,31.49,31.43,31.46,3000.0,26.2726,26.2809,26.2309,26.2559,3000.0
2010-06-10 12:50:00,31.45,31.52,31.45,31.5,3400.0,26.2476,26.306,26.2476,26.2893,3400.0
2010-06-10 12:55:00,31.5,31.5,31.47,31.5,1800.0,26.2893,26.2893,26.2643,26.2893,1800.0
2010-06-10 13:00:00,31.52,31.55,31.49,31.49,4000.0,26.306,26.331,26.2809,26.2809,4000.0
2010-06-10 13:05:00,31.48,31.49,31.45,31.46,2800.0,26.2726,26.2809,26.2476,26.2559,2800.0
2010-06-10 13:10:00,31.47,31.52,31.46,31.52,3600.0,26.2643,26.306,26.2559,26.306,3600.0
2010-06-10 13:15:00,31.49,31.5,31.46,31.48,4200.0,26.2809,26.2893,26.2559,26.2726,4200.0
2010-06-10 13:20:00,31.48,31.48,31.46,31.47,1800.0,26.2726,26.2726,26.2559,26.2643,1800.0
2010-06-10 13:25:00,31.46,31.5,31.46,31.5,1600.0,26.2559,26.2893,26.2559,26.2893,1600.0
2010-06-10 13:30:00,31.52,31.53,31.5,31.51,7800.0,26.306,26.3143,26.2893,26.2976,7800.0
2010-06-10 13:35:00,31.52,31.54,31.51,31.54,1800.0,26.306,26.3227,26.2976,26.3227,1800.0
2010-06-10 13:40:00,31.54,31.55,31.54,31.55,1600.0,26.3227,26.331,26.3227,26.331,1600.0
2010-06-10 13:45:00,31.55,31.59,31.55,31.58,9400.0,26.331,26.3644,26.331,26.3561,9400.0
2010-06-10 13:50:00,31.6,31.6,31.55,31.55,17400.0,26.3728,26.3728,26.331,26.331,17400.0
2010-06-10 13:55:00,31.55,31.6,31.55,31.6,4000.0,26.331,26.3728,26.331,26.3728,4000.0
2010-06-10 14:00:00,31.58,31.58,31.55,31.58,72400.0,26.3561,26.3561,26.331,26.3561,72400.0
2010-06-10 14:05:00,31.61,31.61,31.58,31.58,31200.0,26.3811,26.3811,26.3561,26.3561,31200.0
2010-06-10 14:10:00,31.6,31.65,31.6,31.62,4200.0,26.3728,26.4145,26.3728,26.3894,4200.0
2010-06-10 14:15:00,31.64,31.69,31.64,31.69,2400.0,26.4061,26.4479,26.4061,26.4479,2400.0
2010-06-10 14:20:00,31.7,31.73,31.69,31.73,1400.0,26.4562,26.4812,26.4479,26.4812,1400.0
2010-06-10 14:25:00,31.73,31.74,31.72,31.74,4600.0,26.4812,26.4896,26.4729,26.4896,4600.0
2010-06-10 14:30:00,31.74,31.74,31.72,31.73,6400.0,26.4896,26.4896,26.4729,26.4812,6400.0
2010-06-10 14:35:00,31.73,31.81,31.72,31.8,7600.0,26.4812,26.548,26.4729,26.5397,7600.0
2010-06-10 14:40:00,31.8,31.86,31.8,31.86,10600.0,26.5397,26.5897,26.5397,26.5897,10600.0
2010-06-10 14:45:00,31.85,31.89,31.82,31.88,4400.0,26.5814,26.6148,26.5564,26.6064,4400.0
2010-06-10 14:50:00,31.86,31.86,31.8,31.82,16000.0,26.5897,26.5897,26.5397,26.5564,16000.0
2010-06-10 14:55:00,31.81,31.82,31.8,31.82,12600.0,26.548,26.5564,26.5397,26.5564,12600.0
2010-06-10 15:00:00,31.82,31.86,31.8,31.8,14200.0,26.5564,26.5897,26.5397,26.5397,14200.0
2010-06-10 15:05:00,31.79,31.84,31.79,31.84,8400.0,26.5313,26.5731,26.5313,26.5731,8400.0
2010-06-10 15:10:00,31.82,31.82,31.77,31.8,8200.0,26.5564,26.5564,26.5146,26.5397,8200.0
2010-06-10 15:15:00,31.79,31.83,31.77,31.83,7200.0,26.5313,26.5647,26.5146,26.5647,7200.0
2010-06-10 15:20:00,31.82,31.9,31.82,31.83,10200.0,26.5564,26.6231,26.5564,26.5647,10200.0
2010-06-10 15:25:00,31.83,31.83,31.81,31.81,7400.0,26.5647,26.5647,26.548,26.548,7400.0
2010-06-10 15:30:00,31.81,31.84,31.8,31.82,20000.0,26.548,26.5731,26.5397,26.5564,20000.0
2010-06-10 15:35:00,31.82,31.84,31.8,31.8,12800.0,26.5564,26.5731,26.5397,26.5397,12800.0
2010-06-10 15:40:00,31.8,31.88,31.8,31.84,34000.0,26.5397,26.6064,26.5397,26.5731,34000.0
2010-06-10 15:45:00,31.83,31.83,31.75,31.78,18600.0,26.5647,26.5647,26.4979,26.523,18600.0
2010-06-10 15:50:00,31.76,31.85,31.75,31.85,19600.0,26.5063,26.5814,26.4979,26.5814,19600.0
2010-06-10 15:55:00,31.85,31.87,31.82,31.86,27200.0,26.5814,26.5981,26.5564,26.5897,27200.0
2010-06-11 09:30:00,31.64,31.92,31.53,31.83,9800.0,26.4061,26.6398,26.3143,26.5647,9800.0
2010-06-11 09:35:00,31.77,31.86,31.77,31.82,2400.0,26.5146,26.5897,26.5146,26.5564,2400.0
2010-06-11 09:40:00,31.81,31.82,31.81,31.82,600.0,26.548,26.5564,26.548,26.5564,600.0
2010-06-11 09:45:00,31.87,31.87,31.82,31.82,1600.0,26.5981,26.5981,26.5564,26.5564,1600.0
2010-06-11 09:50:00,31.78,31.85,31.78,31.85,1600.0,26.523,26.5814,26.523,26.5814,1600.0
2010-06-11 09:55:00,31.88,31.96,31.88,31.95,5800.0,26.6064,26.6732,26.6064,26.6649,5800.0
2010-06-11 10:00:00,31.93,32.0,31.93,32.0,1800.0,26.6482,26.7066,26.6482,26.7066,1800.0
2010-06-11 10:05:00,31.98,32.09,31.96,32.08,9600.0,26.6899,26.7817,26.6732,26.7733,9600.0
2010-06-11 10:10:00,32.11,32.16,32.1,32.12,6600.0,26.7984,26.8401,26.79,26.8067,6600.0
2010-06-11 10:15:00,32.1,32.1,32.03,32.06,11200.0,26.79,26.79,26.7316,26.7567,11200.0
2010-06-11 10:20:00,32.05,32.13,32.05,32.13,4600.0,26.7483,26.8151,26.7483,26.8151,4600.0
2010-06-11 10:25:00,32.13,32.17,32.1,32.13,50400.0,26.8151,26.8485,26.79,26.8151,50400.0
2010-06-11 10:30:00,32.18,32.18,32.13,32.18,20800.0,26.8568,26.8568,26.8151,26.8568,20800.0
2010-06-11 10:35:00,32.18,32.22,32.16,32.22,14800.0,26.8568,26.8902,26.8401,26.8902,14800.0
2010-06-11 10:40:00,32.21,32.24,32.17,32.2,12000.0,26.8818,26.9069,26.8485,26.8735,12000.0
2010-06-11 10:45:00,32.21,32.25,32.21,32.23,2800.0,26.8818,26.9152,26.8818,26.8985,2800.0
2010-06-11 10:50:00,32.23,32.23,32.12,32.12,3800.0,26.8985,26.8985,26.8067,26.8067,3800.0
2010-06-11 10:55:00,32.15,32.22,32.14,32.17,2800.0,26.8318,26.8902,26.8234,26.8485,2800.0
2010-06-11 11:00:00,32.19,32.19,32.15,32.18,5800.0,26.8652,26.8652,26.8318,26.8568,5800.0
2010-06-11 11:05:00,32.18,32.18,32.1,32.1,2800.0,26.8568,26.8568,26.79,26.79,2800.0
2010-06-11 11:10:00,32.04,32.09,32.04,32.05,4000.0,26.74,26.7817,26.74,26.7483,4000.0
2010-06-11 11:15:00,32.04,32.05,32.02,32.02,3800.0,26.74,26.7483,26.7233,26.7233,3800.0
2010-06-11 11:20:00,32.02,32.1,32.02,32.09,4600.0,26.7233,26.79,26.7233,26.7817,4600.0
2010-06-11 11:25:00,32.1,32.15,32.09,32.13,3200.0,26.79,26.8318,26.7817,26.8151,3200.0
2010-06-11 11:30:00,32.13,32.22,32.1,32.22,9200.0,26.8151,26.8902,26.79,26.8902,9200.0
2010-06-11 11:35:00,32.2,32.2,32.18,32.18,600.0,26.8735,26.8735,26.8568,26.8568,600.0
2010-06-11 11:40:00,32.14,32.16,32.12,32.13,3000.0,26.8234,26.8401,26.8067,26.8151,3000.0
2010-06-11 11:45:00,32.13,32.15,32.13,32.13,1400.0,26.8151,26.8318,26.8151,26.8151,1400.0
2010-06-11 11:50:00,32.13,32.2,32.13,32.13,2200.0,26.8151,26.8735,26.8151,26.8151,2200.0
2010-06-11 11:55:00,32.13,32.13,32.05,32.07,7400.0,26.8151,26.8151,26.7483,26.765,7400.0
2010-06-11 12:00:00,32.05,32.05,32.0,32.04,3800.0,26.7483,26.7483,26.7066,26.74,3800.0
2010-06-11 12:05:00,32.04,32.04,32.04,32.04,600.0,26.74,26.74,26.74,26.74,600.0
2010-06-11 12:10:00,32.03,32.06,32.02,32.02,2600.0,26.7316,26.7567,26.7233,26.7233,2600.0
2010-06-11 12:15:00,32.02,32.04,31.97,31.97,2600.0,26.7233,26.74,26.6815,26.6815,2600.0
2010-06-11 12:20:00,31.98,31.99,31.96,31.96,1200.0,26.6899,26.6982,26.6732,26.6732,1200.0
2010-06-11 12:25:00,31.95,32.01,31.94,32.0,3200.0,26.6649,26.7149,26.6565,26.7066,3200.0
2010-06-11 12:30:00,31.99,32.06,31.99,32.04,3600.0,26.6982,26.7567,26.6982,26.74,3600.0
2010-06-11 12:35:00,32.05,32.07,32.04,32.04,3000.0,26.7483,26.765,26.74,26.74,3000.0
2010-06-11 12:40:00,32.04,32.1,32.04,32.1,1400.0,26.74,26.79,26.74,26.79,1400.0
2010-06-11 12:45:00,32.06,32.1,32.06,32.1,2200.0,26.7567,26.79,26.7567,26.79,2200.0
2010-06-11 12:50:00,32.1,32.1,32.07,32.09,800.0,26.79,26.79,26.765,26.7817,800.0
2010-06-11 12:55:00,32.09,32.12,32.09,32.11,2400.0,26.7817,26.8067,26.7817,26.7984,2400.0
2010-06-11 13:00:00,32.1,32.14,32.1,32.13,5400.0,26.79,26.8234,26.79,26.8151,5400.0
2010-06-11 13:05:00,32.13,32.19,32.13,32.17,1200.0,26.8151,26.8652,26.8151,26.8485,1200.0
2010-06-11 13:10:00,32.17,32.2,32.16,32.2,2000.0,26.8485,26.8735,26.8401,26.8735,2000.0
2010-06-11 13:15:00,32.18,32.18,32.17,32.17,400.0,26.8568,26.8568,26.8485,26.8485,400.0
2010-06-11 13:20:00,32.14,32.14,32.12,32.12,400.0,26.8234,26.8234,26.8067,26.8067,400.0
2010-06-11 13:25:00,32.1,32.11,32.1,32.1,600.0,26.79,26.7984,26.79,26.79,600.0
2010-06-11 13:30:00,32.1,32.11,32.08,32.09,13200.0,26.79,26.7984,26.7733,26.7817,13200.0
2010-06-11 13:35:00,32.1,32.15,32.09,32.1,7200.0,26.79,26.8318,26.7817,26.79,7200.0
2010-06-11 13:40:00,32.1,32.12,32.06,32.06,7000.0,26.79,26.8067,26.7567,26.7567,7000.0
2010-06-11 13:45:00,32.05,32.07,32.0,32.01,19800.0,26.7483,26.765,26.7066,26.7149,19800.0
2010-06-11 13:50:00,32.01,32.05,31.98,32.04,34000.0,26.7149,26.7483,26.6899,26.74,34000.0
2010-06-11 13:55:00,32.05,32.05,32.02,32.03,14400.0,26.7483,26.7483,26.7233,26.7316,14400.0
2010-06-11 14:00:00,32.02,32.06,32.02,32.05,48200.0,26.7233,26.7567,26.7233,26.7483,48200.0
2010-06-11 14:05:00,32.04,32.06,32.01,32.04,37800.0,26.74,26.7567,26.7149,26.74,37800.0
2010-06-11 14:10:00,32.03,32.04,32.0,32.02,7400.0,26.7316,26.74,26.7066,26.7233,7400.0
2010-06-11 14:15:00,32.02,32.04,31.99,31.99,6600.0,26.7233,26.74,26.6982,26.6982,6600.0
2010-06-11 14:20:00,32.0,32.02,31.97,31.98,7600.0,26.7066,26.7233,26.6815,26.6899,7600.0
2010-06-11 14:25:00,31.95,31.99,31.95,31.99,3200.0,26.6649,26.6982,26.6649,26.6982,3200.0
2010-06-11 14:30:00,32.0,32.05,32.0,32.02,2200.0,26.7066,26.7483,26.7066,26.7233,2200.0
2010-06-11 14:35:00,32.0,32.0,31.98,31.98,1600.0,26.7066,26.7066,26.6899,26.6899,1600.0
2010-06-11 14:40:00,31.96,31.97,31.94,31.97,2000.0,26.6732,26.6815,26.6565,26.6815,2000.0
2010-06-11 14:45:00,32.05,32.05,32.02,32.02,2400.0,26.7483,26.7483,26.7233,26.7233,2400.0
2010-06-11 14:50:00,32.02,32.05,31.99,32.0,4000.0,26.7233,26.7483,26.6982,26.7066,4000.0
2010-06-11 14:55:00,32.01,32.04,32.0,32.04,12600.0,26.7149,26.74,26.7066,26.74,12600.0
2010-06-11 15:00:00,32.05,32.06,32.02,32.02,3200.0,26.7483,26.7567,26.7233,26.7233,3200.0
2010-06-11 15:05:00,32.04,32.04,32.0,32.01,8800.0,26.74,26.74,26.7066,26.7149,8800.0
2010-06-11 15:10:00,32.02,32.06,32.0,32.05,10000.0,26.7233,26.7567,26.7066,26.7483,10000.0
2010-06-11 15:15:00,32.05,32.07,32.03,32.06,7800.0,26.7483,26.765,26.7316,26.7567,7800.0
2010-06-11 15:20:00,32.05,32.05,32.02,32.04,3600.0,26.7483,26.7483,26.7233,26.74,3600.0
2010-06-11 15:25:00,32.04,32.13,32.04,32.11,4400.0,26.74,26.8151,26.74,26.7984,4400.0
2010-06-11 15:30:00,32.1,32.16,32.09,32.13,7000.0,26.79,26.8401,26.7817,26.8151,7000.0
2010-06-11 15:35:00,32.11,32.15,32.1,32.13,10600.0,26.7984,26.8318,26.79,26.8151,10600.0
2010-06-11 15:40:00,32.13,32.21,32.12,32.16,14600.0,26.8151,26.8818,26.8067,26.8401,14600.0
2010-06-11 15:45:00,32.15,32.21,32.14,32.21,12800.0,26.8318,26.8818,26.8234,26.8818,12800.0
2010-06-11 15:50:00,32.19,32.26,32.14,32.23,22200.0,26.8652,26.9236,26.8234,26.8985,22200.0
2010-06-11 15:55:00,32.22,32.26,32.18,32.2,60000.0,26.8902,26.9236,26.8568,26.8735,60000.0
2010-06-14 09:30:00,32.45,32.5,32.4,32.49,25400.0,27.0821,27.1239,27.0404,27.1155,25400.0
2010-06-14 09:35:00,32.49,32.5,32.43,32.47,15000.0,27.1155,27.1239,27.0655,27.0988,15000.0
2010-06-14 09:40:00,32.46,32.49,32.44,32.44,4800.0,27.0905,27.1155,27.0738,27.0738,4800.0
2010-06-14 09:45:00,32.47,32.61,32.47,32.6,24000.0,27.0988,27.2157,27.0988,27.2073,24000.0
2010-06-14 09:50:00,32.65,32.68,32.57,32.57,10800.0,27.2491,27.2741,27.1823,27.1823,10800.0
2010-06-14 09:55:00,32.59,32.6,32.58,32.58,4200.0,27.199,27.2073,27.1906,27.1906,4200.0
2010-06-14 10:00:00,32.6,32.6,32.57,32.58,4400.0,27.2073,27.2073,27.1823,27.1906,4400.0
2010-06-14 10:05:00,32.55,32.55,32.5,32.51,5200.0,27.1656,27.1656,27.1239,27.1322,5200.0
2010-06-14 10:10:00,32.49,32.52,32.49,32.52,13200.0,27.1155,27.1406,27.1155,27.1406,13200.0
2010-06-14 10:15:00,32.52,32.52,32.49,32.51,11000.0,27.1406,27.1406,27.1155,27.1322,11000.0
2010-06-14 10:20:00,32.5,32.53,32.47,32.47,9400.0,27.1239,27.1489,27.0988,27.0988,9400.0
2010-06-14 10:25:00,32.47,32.49,32.47,32.49,800.0,27.0988,27.1155,27.0988,27.1155,800.0
2010-06-14 10:30:00,32.52,32.52,32.47,32.49,22000.0,27.1406,27.1406,27.0988,27.1155,22000.0
2010-06-14 10:35:00,32.49,32.54,32.49,32.52,12000.0,27.1155,27.1573,27.1155,27.1406,12000.0
2010-06-14 10:40:00,32.55,32.59,32.52,32.57,16800.0,27.1656,27.199,27.1406,27.1823,16800.0
2010-06-14 10:45:00,32.57,32.58,32.55,32.57,3400.0,27.1823,27.1906,27.1656,27.1823,3400.0
2010-06-14 10:50:00,32.59,32.61,32.59,32.6,2800.0,27.199,27.2157,27.199,27.2073,2800.0
2010-06-14 10:55:00,32.61,32.66,32.61,32.66,2200.0,27.2157,27.2574,27.2157,27.2574,2200.0
2010-06-14 11:00:00,32.67,32.7,32.65,32.66,5600.0,27.2658,27.2908,27.2491,27.2574,5600.0
2010-06-14 11:05:00,32.66,32.67,32.65,32.65,7600.0,27.2574,27.2658,27.2491,27.2491,7600.0
2010-06-14 11:10:00,32.65,32.68,32.63,32.68,2600.0,27.2491,27.2741,27.2324,27.2741,2600.0
2010-06-14 11:15:00,32.67,32.67,32.67,32.67,1800.0,27.2658,27.2658,27.2658,27.2658,1800.0
2010-06-14 11:20:00,32.66,32.68,32.66,32.67,2600.0,27.2574,27.2741,27.2574,27.2658,2600.0
2010-06-14 11:25:00,32.66,32.66,32.64,32.66,2800.0,27.2574,27.2574,27.2407,27.2574,2800.0
2010-06-14 11:30:00,32.65,32.65,32.6,32.6,3800.0,27.2491,27.2491,27.2073,27.2073,3800.0
2010-06-14 11:35:00,32.6,32.6,32.56,32.57,4400.0,27.2073,27.2073,27.1739,27.1823,4400.0
2010-06-14 11:40:00,32.56,32.62,32.55,32.59,33200.0,27.1739,27.224,27.1656,27.199,33200.0
2010-06-14 11:45:00,32.6,32.6,32.56,32.58,19400.0,27.2073,27.2073,27.1739,27.1906,19400.0
2010-06-14 11:50:00,32.57,32.62,32.57,32.6,53200.0,27.1823,27.224,27.1823,27.2073,53200.0
2010-06-14 11:55:00,32.6,32.67,32.6,32.67,30600.0,27.2073,27.2658,27.2073,27.2658,30600.0
2010-06-14 12:00:00,32.67,32.74,32.67,32.7,7000.0,27.2658,27.3242,27.2658,27.2908,7000.0
2010-06-14 12:05:00,32.7,32.72,32.7,32.72,1400.0,27.2908,27.3075,27.2908,27.3075,1400.0
2010-06-14 12:10:00,32.71,32.74,32.71,32.73,4600.0,27.2991,27.3242,27.2991,27.3158,4600.0
2010-06-14 12:15:00,32.73,32.73,32.73,32.73,800.0,27.3158,27.3158,27.3158,27.3158,800.0
2010-06-14 12:20:00,32.73,32.78,32.73,32.74,5400.0,27.3158,27.3576,27.3158,27.3242,5400.0
2010-06-14 12:25:00,32.74,32.74,32.69,32.74,3400.0,27.3242,27.3242,27.2824,27.3242,3400.0
2010-06-14 12:30:00,32.75,32.79,32.75,32.77,6600.0,27.3325,27.3659,27.3325,27.3492,6600.0
2010-06-14 12:35:00,32.77,32.79,32.77,32.78,8600.0,27.3492,27.3659,27.3492,27.3576,8600.0
2010-06-14 12:40:00,32.77,32.85,32.77,32.8,6800.0,27.3492,27.416,27.3492,27.3742,6800.0
2010-06-14 12:45:00,32.8,32.84,32.75,32.75,6200.0,27.3742,27.4076,27.3325,27.3325,6200.0
2010-06-14 12:50:00,32.75,32.8,32.74,32.8,1200.0,27.3325,27.3742,27.3242,27.3742,1200.0
2010-06-14 12:55:00,32.81,32.81,32.69,32.69,11400.0,27.3826,27.3826,27.2824,27.2824,11400.0
2010-06-14 13:00:00,32.68,32.77,32.68,32.77,15200.0,27.2741,27.3492,27.2741,27.3492,15200.0
2010-06-14 13:05:00,32.79,32.8,32.74,32.76,7200.0,27.3659,27.3742,27.3242,27.3409,7200.0
2010-06-14 13:10:00,32.77,32.77,32.74,32.77,1400.0,27.3492,27.3492,27.3242,27.3492,1400.0
2010-06-14 13:15:00,32.79,32.84,32.79,32.82,4400.0,27.3659,27.4076,27.3659,27.3909,4400.0
2010-06-14 13:20:00,32.78,32.78,32.76,32.76,1600.0,27.3576,27.3576,27.3409,27.3409,1600.0
2010-06-14 13:25:00,32.76,32.76,32.76,32.76,0.0,27.3409,27.3409,27.3409,27.3409,0.0
2010-06-14 13:30:00,32.75,32.75,32.75,32.75,600.0,27.3325,27.3325,27.3325,27.3325,600.0
2010-06-14 13:35:00,32.75,32.77,32.75,32.76,12000.0,27.3325,27.3492,27.3325,27.3409,12000.0
2010-06-14 13:40:00,32.76,32.76,32.76,32.76,200.0,27.3409,27.3409,27.3409,27.3409,200.0
2010-06-14 13:45:00,32.77,32.77,32.71,32.72,2400.0,27.3492,27.3492,27.2991,27.3075,2400.0
2010-06-14 13:50:00,32.69,32.69,32.63,32.64,4000.0,27.2824,27.2824,27.2324,27.2407,4000.0
2010-06-14 13:55:00,32.63,32.63,32.56,32.56,2200.0,27.2324,27.2324,27.1739,27.1739,2200.0
2010-06-14 14:00:00,32.52,32.58,32.52,32.58,2800.0,27.1406,27.1906,27.1406,27.1906,2800.0
2010-06-14 14:05:00,32.56,32.6,32.55,32.6,1200.0,27.1739,27.2073,27.1656,27.2073,1200.0
2010-06-14 14:10:00,32.61,32.65,32.61,32.65,1400.0,27.2157,27.2491,27.2157,27.2491,1400.0
2010-06-14 14:15:00,32.64,32.65,32.54,32.59,2400.0,27.2407,27.2491,27.1573,27.199,2400.0
2010-06-14 14:20:00,32.6,32.63,32.57,32.63,3600.0,27.2073,27.2324,27.1823,27.2324,3600.0
2010-06-14 14:25:00,32.63,32.65,32.58,32.64,19800.0,27.2324,27.2491,27.1906,27.2407,19800.0
2010-06-14 14:30:00,32.63,32.63,32.57,32.58,3000.0,27.2324,27.2324,27.1823,27.1906,3000.0
2010-06-14 14:35:00,32.59,32.61,32.57,32.6,3600.0,27.199,27.2157,27.1823,27.2073,3600.0
2010-06-14 14:40:00,32.62,32.64,32.6,32.62,4000.0,27.224,27.2407,27.2073,27.224,4000.0
2010-06-14 14:45:00,32.66,32.74,32.65,32.74,4800.0,27.2574,27.3242,27.2491,27.3242,4800.0
2010-06-14 14:50:00,32.72,32.76,32.7,32.75,4000.0,27.3075,27.3409,27.2908,27.3325,4000.0
2010-06-14 14:55:00,32.74,32.75,32.72,32.73,5400.0,27.3242,27.3325,27.3075,27.3158,5400.0
2010-06-14 15:00:00,32.74,32.77,32.72,32.72,7000.0,27.3242,27.3492,27.3075,27.3075,7000.0
2010-06-14 15:05:00,32.67,32.76,32.66,32.75,10200.0,27.2658,27.3409,27.2574,27.3325,10200.0
2010-06-14 15:10:00,32.76,32.76,32.72,32.74,5000.0,27.3409,27.3409,27.3075,27.3242,5000.0
2010-06-14 15:15:00,32.73,32.77,32.73,32.75,6400.0,27.3158,27.3492,27.3158,27.3325,6400.0
2010-06-14 15:20:00,32.73,32.73,32.65,32.67,10000.0,27.3158,27.3158,27.2491,27.2658,10000.0
2010-06-14 15:25:00,32.69,32.7,32.65,32.7,4600.0,27.2824,27.2908,27.2491,27.2908,4600.0
2010-06-14 15:30:00,32.7,32.7,32.59,32.6,11200.0,27.2908,27.2908,27.199,27.2073,11200.0
2010-06-14 15:35:00,32.6,32.6,32.51,32.58,21800.0,27.2073,27.2073,27.1322,27.1906,21800.0
2010-06-14 15:40:00,32.58,32.66,32.55,32.65,11000.0,27.1906,27.2574,27.1656,27.2491,11000.0
2010-06-14 15:45:00,32.64,32.67,32.57,32.6,14800.0,27.2407,27.2658,27.1823,27.2073,14800.0
2010-06-14 15:50:00,32.6,32.6,32.48,32.56,18200.0,27.2073,27.2073,27.1072,27.1739,18200.0
2010-06-14 15:55:00,32.55,32.59,32.51,32.57,33200.0,27.1656,27.199,27.1322,27.1823,33200.0
2010-06-15 09:30:00,32.62,32.65,32.38,32.54,9400.0,27.224,27.2491,27.0237,27.1573,9400.0
2010-06-15 09:35:00,32.54,32.58,32.49,32.5,15400.0,27.1573,27.1906,27.1155,27.1239,15400.0
2010-06-15 09:40:00,32.51,32.52,32.46,32.47,7200.0,27.1322,27.1406,27.0905,27.0988,7200.0
2010-06-15 09:45:00,32.47,32.5,32.4,32.4,5200.0,27.0988,27.1239,27.0404,27.0404,5200.0
2010-06-15 09:50:00,32.38,32.44,32.35,32.4,15200.0,27.0237,27.0738,26.9987,27.0404,15200.0
2010-06-15 09:55:00,32.38,32.43,32.37,32.41,1800.0,27.0237,27.0655,27.0154,27.0488,1800.0
2010-06-15 10:00:00,32.38,32.38,32.3,32.3,4400.0,27.0237,27.0237,26.957,26.957,4400.0
2010-06-15 10:05:00,32.3,32.33,32.24,32.26,13200.0,26.957,26.982,26.9069,26.9236,13200.0
2010-06-15 10:10:00,32.26,32.27,32.18,32.21,14400.0,26.9236,26.9319,26.8568,26.8818,14400.0
2010-06-15 10:15:00,32.19,32.23,32.17,32.23,7600.0,26.8652,26.8985,26.8485,26.8985,7600.0
2010-06-15 10:20:00,32.23,32.24,32.22,32.24,3600.0,26.8985,26.9069,26.8902,26.9069,3600.0
2010-06-15 10:25:00,32.24,32.33,32.24,32.27,4800.0,26.9069,26.982,26.9069,26.9319,4800.0
2010-06-15 10:30:00,32.28,32.3,32.22,32.22,3400.0,26.9403,26.957,26.8902,26.8902,3400.0
2010-06-15 10:35:00,32.24,32.28,32.24,32.27,5600.0,26.9069,26.9403,26.9069,26.9319,5600.0
2010-06-15 10:40:00,32.24,32.28,32.21,32.27,7600.0,26.9069,26.9403,26.8818,26.9319,7600.0
2010-06-15 10:45:00,32.27,32.28,32.24,32.27,2600.0,26.9319,26.9403,26.9069,26.9319,2600.0
2010-06-15 10:50:00,32.27,32.31,32.26,32.31,4200.0,26.9319,26.9653,26.9236,26.9653,4200.0
2010-06-15 10:55:00,32.34,32.34,32.33,32.33,1200.0,26.9903,26.9903,26.982,26.982,1200.0
2010-06-15 11:00:00,32.3,32.31,32.26,32.26,2600.0,26.957,26.9653,26.9236,26.9236,2600.0
2010-06-15 11:05:00,32.24,32.26,32.22,32.24,6200.0,26.9069,26.9236,26.8902,26.9069,6200.0
2010-06-15 11:10:00,32.25,32.26,32.2,32.2,7600.0,26.9152,26.9236,26.8735,26.8735,7600.0
2010-06-15 11:15:00,32.2,32.31,32.2,32.28,6800.0,26.8735,26.9653,26.8735,26.9403,6800.0
2010-06-15 11:20:00,32.28,32.34,32.28,32.32,7000.0,26.9403,26.9903,26.9403,26.9736,7000.0
2010-06-15 11:25:00,32.33,32.38,32.33,32.38,7600.0,26.982,27.0237,26.982,27.0237,7600.0
2010-06-15 11:30:00,32.38,32.38,32.35,32.37,4800.0,27.0237,27.0237,26.9987,27.0154,4800.0
2010-06-15 11:35:00,32.35,32.41,32.35,32.39,6400.0,26.9987,27.0488,26.9987,27.0321,6400.0
2010-06-15 11:40:00,32.38,32.43,32.38,32.42,5000.0,27.0237,27.0655,27.0237,27.0571,5000.0
2010-06-15 11:45:00,32.43,32.43,32.35,32.35,8600.0,27.0655,27.0655,26.9987,26.9987,8600.0
2010-06-15 11:50:00,32.35,32.45,32.35,32.43,18000.0,26.9987,27.0821,26.9987,27.0655,18000.0
2010-06-15 11:55:00,32.42,32.46,32.4,32.42,30000.0,27.0571,27.0905,27.0404,27.0571,30000.0
2010-06-15 12:00:00,32.44,32.44,32.42,32.44,1600.0,27.0738,27.0738,27.0571,27.0738,1600.0
2010-06-15 12:05:00,32.42,32.52,32.42,32.49,20400.0,27.0571,27.1406,27.0571,27.1155,20400.0
2010-06-15 12:10:00,32.5,32.56,32.5,32.56,10800.0,27.1239,27.1739,27.1239,27.1739,10800.0
2010-06-15 12:15:00,32.56,32.6,32.56,32.6,9200.0,27.1739,27.2073,27.1739,27.2073,9200.0
2010-06-15 12:20:00,32.6,32.63,32.6,32.61,4400.0,27.2073,27.2324,27.2073,27.2157,4400.0
2010-06-15 12:25:00,32.59,32.59,32.54,32.54,3400.0,27.199,27.199,27.1573,27.1573,3400.0
2010-06-15 12:30:00,32.55,32.55,32.53,32.53,3400.0,27.1656,27.1656,27.1489,27.1489,3400.0
2010-06-15 12:35:00,32.54,32.55,32.52,32.53,4400.0,27.1573,27.1656,27.1406,27.1489,4400.0
2010-06-15 12:40:00,32.53,32.53,32.52,32.53,3400.0,27.1489,27.1489,27.1406,27.1489,3400.0
2010-06-15 12:45:00,32.54,32.55,32.5,32.52,20200.0,27.1573,27.1656,27.1239,27.1406,20200.0
2010-06-15 12:50:00,32.52,32.56,32.51,32.55,12400.0,27.1406,27.1739,27.1322,27.1656,12400.0
2010-06-15 12:55:00,32.6,32.63,32.58,32.6,3600.0,27.2073,27.2324,27.1906,27.2073,3600.0
2010-06-15 13:00:00,32.58,32.62,32.58,32.61,1800.0,27.1906,27.224,27.1906,27.2157,1800.0
2010-06-15 13:05:00,32.59,32.59,32.54,32.57,2800.0,27.199,27.199,27.1573,27.1823,2800.0
2010-06-15 13:10:00,32.57,32.59,32.57,32.59,2600.0,27.1823,27.199,27.1823,27.199,2600.0
2010-06-15 13:15:00,32.59,32.7,32.59,32.69,5600.0,27.199,27.2908,27.199,27.2824,5600.0
2010-06-15 13:20:00,32.67,32.69,32.63,32.63,4000.0,27.2658,27.2824,27.2324,27.2324,4000.0
2010-06-15 13:25:00,32.66,32.67,32.6,32.6,2400.0,27.2574,27.2658,27.2073,27.2073,2400.0
2010-06-15 13:30:00,32.6,32.6,32.58,32.59,2200.0,27.2073,27.2073,27.1906,27.199,2200.0
2010-06-15 13:35:00,32.59,32.67,32.59,32.66,4200.0,27.199,27.2658,27.199,27.2574,4200.0
2010-06-15 13:40:00,32.66,32.66,32.61,32.62,1600.0,27.2574,27.2574,27.2157,27.224,1600.0
2010-06-15 13:45:00,32.62,32.63,32.58,32.63,50400.0,27.224,27.2324,27.1906,27.2324,50400.0
2010-06-15 13:50:00,32.62,32.64,32.62,32.64,1200.0,27.224,27.2407,27.224,27.2407,1200.0
2010-06-15 13:55:00,32.64,32.64,32.61,32.64,9200.0,27.2407,27.2407,27.2157,27.2407,9200.0
2010-06-15 14:00:00,32.65,32.7,32.65,32.68,3400.0,27.2491,27.2908,27.2491,27.2741,3400.0
2010-06-15 14:05:00,32.68,32.7,32.67,32.7,7000.0,27.2741,27.2908,27.2658,27.2908,7000.0
2010-06-15 14:10:00,32.69,32.71,32.69,32.7,17600.0,27.2824,27.2991,27.2824,27.2908,17600.0
2010-06-15 14:15:00,32.69,32.78,32.68,32.78,13400.0,27.2824,27.3576,27.2741,27.3576,13400.0
2010-06-15 14:20:00,32.78,32.81,32.78,32.8,4600.0,27.3576,27.3826,27.3576,27.3742,4600.0
2010-06-15 14:25:00,32.8,32.8,32.77,32.8,3600.0,27.3742,27.3742,27.3492,27.3742,3600.0
2010-06-15 14:30:00,32.79,32.8,32.77,32.8,4600.0,27.3659,27.3742,27.3492,27.3742,4600.0
2010-06-15 14:35:00,32.8,32.81,32.77,32.81,5600.0,27.3742,27.3826,27.3492,27.3826,5600.0
2010-06-15 14:40:00,32.79,32.82,32.78,32.81,5400.0,27.3659,27.3909,27.3576,27.3826,5400.0
2010-06-15 14:45:00,32.8,32.8,32.77,32.8,5800.0,27.3742,27.3742,27.3492,27.3742,5800.0
2010-06-15 14:50:00,32.81,32.85,32.8,32.85,15600.0,27.3826,27.416,27.3742,27.416,15600.0
2010-06-15 14:55:00,32.85,32.85,32.82,32.85,24400.0,27.416,27.416,27.3909,27.416,24400.0
2010-06-15 15:00:00,32.85,32.88,32.85,32.86,32000.0,27.416,27.441,27.416,27.4243,32000.0
2010-06-15 15:05:00,32.86,32.92,32.86,32.9,28000.0,27.4243,27.4744,27.4243,27.4577,28000.0
2010-06-15 15:10:00,32.88,32.96,32.88,32.93,65000.0,27.441,27.5078,27.441,27.4827,65000.0
2010-06-15 15:15:00,32.93,32.99,32.92,32.96,8600.0,27.4827,27.5328,27.4744,27.5078,8600.0
2010-06-15 15:20:00,32.98,32.99,32.96,32.97,34200.0,27.5245,27.5328,27.5078,27.5161,34200.0
2010-06-15 15:25:00,32.98,32.98,32.96,32.96,6000.0,27.5245,27.5245,27.5078,27.5078,6000.0
2010-06-15 15:30:00,32.96,32.96,32.93,32.95,20200.0,27.5078,27.5078,27.4827,27.4994,20200.0
2010-06-15 15:35:00,32.95,33.0,32.95,32.97,22400.0,27.4994,27.5412,27.4994,27.5161,22400.0
2010-06-15 15:40:00,32.97,32.97,32.95,32.96,15600.0,27.5161,27.5161,27.4994,27.5078,15600.0
2010-06-15 15:45:00,32.96,33.02,32.94,33.02,44000.0,27.5078,27.5579,27.4911,27.5579,44000.0
2010-06-15 15:50:00,33.02,33.07,33.02,33.07,36400.0,27.5579,27.5996,27.5579,27.5996,36400.0
2010-06-15 15:55:00,33.06,33.08,33.02,33.04,40000.0,27.5912,27.6079,27.5579,27.5745,40000.0
2010-06-16 09:30:00,32.76,32.9,32.7,32.87,44600.0,27.3409,27.4577,27.2908,27.4327,44600.0
2010-06-16 09:35:00,32.84,32.9,32.83,32.9,24800.0,27.4076,27.4577,27.3993,27.4577,24800.0
2010-06-16 09:40:00,32.88,32.88,32.82,32.85,18000.0,27.441,27.441,27.3909,27.416,18000.0
2010-06-16 09:45:00,32.85,32.88,32.85,32.86,7400.0,27.416,27.441,27.416,27.4243,7400.0
2010-06-16 09:50:00,32.87,32.94,32.87,32.92,8200.0,27.4327,27.4911,27.4327,27.4744,8200.0
2010-06-16 09:55:00,32.9,32.94,32.89,32.94,7800.0,27.4577,27.4911,27.4494,27.4911,7800.0
2010-06-16 10:00:00,32.94,32.96,32.93,32.94,12800.0,27.4911,27.5078,27.4827,27.4911,12800.0
2010-06-16 10:05:00,32.94,32.94,32.9,32.91,10400.0,27.4911,27.4911,27.4577,27.4661,10400.0
2010-06-16 10:10:00,32.91,32.97,32.9,32.97,13200.0,27.4661,27.5161,27.4577,27.5161,13200.0
2010-06-16 10:15:00,32.96,32.96,32.92,32.96,7600.0,27.5078,27.5078,27.4744,27.5078,7600.0
2010-06-16 10:20:00,32.95,32.95,32.89,32.91,8800.0,27.4994,27.4994,27.4494,27.4661,8800.0
2010-06-16 10:25:00,32.91,32.91,32.89,32.89,12800.0,27.4661,27.4661,27.4494,27.4494,12800.0
2010-06-16 10:30:00,32.88,32.88,32.85,32.85,10800.0,27.441,27.441,27.416,27.416,10800.0
2010-06-16 10:35:00,32.85,32.85,32.81,32.81,11400.0,27.416,27.416,27.3826,27.3826,11400.0
2010-06-16 10:40:00,32.78,32.85,32.77,32.84,8400.0,27.3576,27.416,27.3492,27.4076,8400.0
2010-06-16 10:45:00,32.85,32.91,32.8,32.81,15600.0,27.416,27.4661,27.3742,27.3826,15600.0
2010-06-16 10:50:00,32.83,32.87,32.8,32.85,68800.0,27.3993,27.4327,27.3742,27.416,68800.0
2010-06-16 10:55:00,32.85,32.96,32.85,32.92,7200.0,27.416,27.5078,27.416,27.4744,7200.0
2010-06-16 11:00:00,32.92,32.92,32.83,32.83,6000.0,27.4744,27.4744,27.3993,27.3993,6000.0
2010-06-16 11:05:00,32.82,32.85,32.82,32.85,6800.0,27.3909,27.416,27.3909,27.416,6800.0
2010-06-16 11:10:00,32.88,32.91,32.88,32.88,14600.0,27.441,27.4661,27.441,27.441,14600.0
2010-06-16 11:15:00,32.88,32.94,32.88,32.91,22600.0,27.441,27.4911,27.441,27.4661,22600.0
2010-06-16 11:20:00,32.92,32.92,32.83,32.83,10200.0,27.4744,27.4744,27.3993,27.3993,10200.0
2010-06-16 11:25:00,32.83,32.85,32.8,32.82,6600.0,27.3993,27.416,27.3742,27.3909,6600.0
2010-06-16 11:30:00,32.81,32.86,32.81,32.81,8800.0,27.3826,27.4243,27.3826,27.3826,8800.0
2010-06-16 11:35:00,32.8,32.8,32.77,32.8,6600.0,27.3742,27.3742,27.3492,27.3742,6600.0
2010-06-16 11:40:00,32.79,32.8,32.79,32.79,600.0,27.3659,27.3742,27.3659,27.3659,600.0
2010-06-16 11:45:00,32.78,32.78,32.74,32.75,2400.0,27.3576,27.3576,27.3242,27.3325,2400.0
2010-06-16 11:50:00,32.76,32.77,32.76,32.77,1000.0,27.3409,27.3492,27.3409,27.3492,1000.0
2010-06-16 11:55:00,32.79,32.79,32.77,32.79,2600.0,27.3659,27.3659,27.3492,27.3659,2600.0
2010-06-16 12:00:00,32.79,32.85,32.79,32.84,7800.0,27.3659,27.416,27.3659,27.4076,7800.0
2010-06-16 12:05:00,32.84,32.84,32.82,32.82,9400.0,27.4076,27.4076,27.3909,27.3909,9400.0
2010-06-16 12:10:00,32.8,32.85,32.8,32.83,15600.0,27.3742,27.416,27.3742,27.3993,15600.0
2010-06-16 12:15:00,32.81,32.85,32.79,32.8,53200.0,27.3826,27.416,27.3659,27.3742,53200.0
2010-06-16 12:20:00,32.8,32.81,32.8,32.8,2600.0,27.3742,27.3826,27.3742,27.3742,2600.0
2010-06-16 12:25:00,32.79,32.79,32.77,32.77,3000.0,27.3659,27.3659,27.3492,27.3492,3000.0
2010-06-16 12:30:00,32.78,32.78,32.74,32.77,7000.0,27.3576,27.3576,27.3242,27.3492,7000.0
2010-06-16 12:35:00,32.77,32.77,32.77,32.77,400.0,27.3492,27.3492,27.3492,27.3492,400.0
2010-06-16 12:40:00,32.79,32.79,32.76,32.77,3000.0,27.3659,27.3659,27.3409,27.3492,3000.0
2010-06-16 12:45:00,32.77,32.78,32.73,32.73,3400.0,27.3492,27.3576,27.3158,27.3158,3400.0
2010-06-16 12:50:00,32.74,32.74,32.73,32.73,3800.0,27.3242,27.3242,27.3158,27.3158,3800.0
2010-06-16 12:55:00,32.72,32.74,32.71,32.74,2600.0,27.3075,27.3242,27.2991,27.3242,2600.0
2010-06-16 13:00:00,32.74,32.75,32.73,32.74,5600.0,27.3242,27.3325,27.3158,27.3242,5600.0
2010-06-16 13:05:00,32.75,32.76,32.75,32.76,2200.0,27.3325,27.3409,27.3325,27.3409,2200.0
2010-06-16 13:10:00,32.75,32.77,32.72,32.77,27400.0,27.3325,27.3492,27.3075,27.3492,27400.0
2010-06-16 13:15:00,32.76,32.78,32.76,32.77,6200.0,27.3409,27.3576,27.3409,27.3492,6200.0
2010-06-16 13:20:00,32.78,32.8,32.74,32.74,17000.0,27.3576,27.3742,27.3242,27.3242,17000.0
2010-06-16 13:25:00,32.76,32.76,32.76,32.76,1400.0,27.3409,27.3409,27.3409,27.3409,1400.0
2010-06-16 13:30:00,32.75,32.76,32.74,32.76,4200.0,27.3325,27.3409,27.3242,27.3409,4200.0
2010-06-16 13:35:00,32.77,32.82,32.75,32.82,18800.0,27.3492,27.3909,27.3325,27.3909,18800.0
2010-06-16 13:40:00,32.83,32.84,32.75,32.77,31800.0,27.3993,27.4076,27.3325,27.3492,31800.0
2010-06-16 13:45:00,32.76,32.84,32.76,32.82,37200.0,27.3409,27.4076,27.3409,27.3909,37200.0
2010-06-16 13:50:00,32.81,32.88,32.81,32.88,3200.0,27.3826,27.441,27.3826,27.441,3200.0
2010-06-16 13:55:00,32.88,32.92,32.88,32.91,3600.0,27.441,27.4744,27.441,27.4661,3600.0
2010-06-16 14:00:00,32.94,32.99,32.94,32.99,4400.0,27.4911,27.5328,27.4911,27.5328,4400.0
2010-06-16 14:05:00,32.99,33.0,32.98,33.0,2600.0,27.5328,27.5412,27.5245,27.5412,2600.0
2010-06-16 14:10:00,33.0,33.0,32.96,32.97,4200.0,27.5412,27.5412,27.5078,27.5161,4200.0
2010-06-16 14:15:00,32.97,32.98,32.96,32.96,4000.0,27.5161,27.5245,27.5078,27.5078,4000.0
2010-06-16 14:20:00,32.95,32.96,32.91,32.91,8200.0,27.4994,27.5078,27.4661,27.4661,8200.0
2010-06-16 14:25:00,32.91,32.93,32.9,32.91,4600.0,27.4661,27.4827,27.4577,27.4661,4600.0
2010-06-16 14:30:00,32.93,32.95,32.9,32.93,5600.0,27.4827,27.4994,27.4577,27.4827,5600.0
2010-06-16 14:35:00,32.93,32.96,32.91,32.96,2000.0,27.4827,27.5078,27.4661,27.5078,2000.0
2010-06-16 14:40:00,32.94,32.94,32.87,32.91,5800.0,27.4911,27.4911,27.4327,27.4661,5800.0
2010-06-16 14:45:00,32.9,32.92,32.9,32.92,4200.0,27.4577,27.4744,27.4577,27.4744,4200.0
2010-06-16 14:50:00,32.96,32.96,32.89,32.9,3800.0,27.5078,27.5078,27.4494,27.4577,3800.0
2010-06-16 14:55:00,32.88,32.88,32.87,32.87,9200.0,27.441,27.441,27.4327,27.4327,9200.0
2010-06-16 15:00:00,32.86,32.86,32.81,32.82,8200.0,27.4243,27.4243,27.3826,27.3909,8200.0
2010-06-16 15:05:00,32.81,32.83,32.79,32.82,8000.0,27.3826,27.3993,27.3659,27.3909,8000.0
2010-06-16 15:10:00,32.81,32.84,32.81,32.82,7200.0,27.3826,27.4076,27.3826,27.3909,7200.0
2010-06-16 15:15:00,32.82,32.82,32.76,32.76,10200.0,27.3909,27.3909,27.3409,27.3409,10200.0
2010-06-16 15:20:00,32.76,32.76,32.72,32.73,6000.0,27.3409,27.3409,27.3075,27.3158,6000.0
2010-06-16 15:25:00,32.73,32.77,32.72,32.73,11800.0,27.3158,27.3492,27.3075,27.3158,11800.0
2010-06-16 15:30:00,32.73,32.75,32.71,32.74,16000.0,27.3158,27.3325,27.2991,27.3242,16000.0
2010-06-16 15:35:00,32.74,32.75,32.7,32.75,29400.0,27.3242,27.3325,27.2908,27.3325,29400.0
2010-06-16 15:40:00,32.75,32.76,32.69,32.74,30000.0,27.3325,27.3409,27.2824,27.3242,30000.0
2010-06-16 15:45:00,32.74,32.75,32.71,32.75,37800.0,27.3242,27.3325,27.2991,27.3325,37800.0
2010-06-16 15:50:00,32.75,32.75,32.73,32.74,30400.0,27.3325,27.3325,27.3158,27.3242,30400.0
2010-06-16 15:55:00,32.74,32.76,32.73,32.73,50200.0,27.3242,27.3409,27.3158,27.3158,50200.0
2010-06-17 09:30:00,32.84,32.84,32.73,32.75,18400.0,27.4076,27.4076,27.3158,27.3325,18400.0
2010-06-17 09:35:00,32.73,32.75,32.68,32.68,5800.0,27.3158,27.3325,27.2741,27.2741,5800.0
2010-06-17 09:40:00,32.68,32.72,32.65,32.7,4400.0,27.2741,27.3075,27.2491,27.2908,4400.0
2010-06-17 09:45:00,32.67,32.71,32.65,32.71,5800.0,27.2658,27.2991,27.2491,27.2991,5800.0
2010-06-17 09:50:00,32.73,32.74,32.71,32.73,5000.0,27.3158,27.3242,27.2991,27.3158,5000.0
2010-06-17 09:55:00,32.74,32.77,32.74,32.77,3600.0,27.3242,27.3492,27.3242,27.3492,3600.0
2010-06-17 10:00:00,32.76,32.76,32.6,32.65,10200.0,27.3409,27.3409,27.2073,27.2491,10200.0
2010-06-17 10:05:00,32.63,32.68,32.63,32.64,7200.0,27.2324,27.2741,27.2324,27.2407,7200.0
2010-06-17 10:10:00,32.62,32.67,32.57,32.57,29400.0,27.224,27.2658,27.1823,27.1823,29400.0
2010-06-17 10:15:00,32.59,32.59,32.55,32.56,7000.0,27.199,27.199,27.1656,27.1739,7000.0
2010-06-17 10:20:00,32.54,32.62,32.54,32.62,3400.0,27.1573,27.224,27.1573,27.224,3400.0
2010-06-17 10:25:00,32.6,32.6,32.57,32.58,3800.0,27.2073,27.2073,27.1823,27.1906,3800.0
2010-06-17 10:30:00,32.58,32.58,32.54,32.56,7200.0,27.1906,27.1906,27.1573,27.1739,7200.0
2010-06-17 10:35:00,32.56,32.56,32.52,32.53,14600.0,27.1739,27.1739,27.1406,27.1489,14600.0
2010-06-17 10:40:00,32.52,32.53,32.49,32.49,4000.0,27.1406,27.1489,27.1155,27.1155,4000.0
2010-06-17 10:45:00,32.49,32.49,32.43,32.49,3400.0,27.1155,27.1155,27.0655,27.1155,3400.0
2010-06-17 10:50:00,32.5,32.52,32.5,32.52,2200.0,27.1239,27.1406,27.1239,27.1406,2200.0
2010-06-17 10:55:00,32.53,32.53,32.47,32.49,50000.0,27.1489,27.1489,27.0988,27.1155,50000.0
2010-06-17 11:00:00,32.49,32.51,32.47,32.49,9400.0,27.1155,27.1322,27.0988,27.1155,9400.0
2010-06-17 11:05:00,32.48,32.48,32.45,32.46,5400.0,27.1072,27.1072,27.0821,27.0905,5400.0
2010-06-17 11:10:00,32.5,32.51,32.49,32.49,2600.0,27.1239,27.1322,27.1155,27.1155,2600.0
2010-06-17 11:15:00,32.48,32.48,32.43,32.44,6400.0,27.1072,27.1072,27.0655,27.0738,6400.0
2010-06-17 11:20:00,32.44,32.49,32.43,32.44,8400.0,27.0738,27.1155,27.0655,27.0738,8400.0
2010-06-17 11:25:00,32.44,32.48,32.43,32.46,3800.0,27.0738,27.1072,27.0655,27.0905,3800.0
2010-06-17 11:30:00,32.46,32.49,32.45,32.49,17600.0,27.0905,27.1155,27.0821,27.1155,17600.0
2010-06-17 11:35:00,32.5,32.55,32.49,32.52,69400.0,27.1239,27.1656,27.1155,27.1406,69400.0
2010-06-17 11:40:00,32.52,32.52,32.49,32.49,6000.0,27.1406,27.1406,27.1155,27.1155,6000.0
2010-06-17 11:45:00,32.49,32.52,32.48,32.52,6200.0,27.1155,27.1406,27.1072,27.1406,6200.0
2010-06-17 11:50:00,32.55,32.55,32.54,32.55,6200.0,27.1656,27.1656,27.1573,27.1656,6200.0
2010-06-17 11:55:00,32.55,32.56,32.51,32.51,15600.0,27.1656,27.1739,27.1322,27.1322,15600.0
2010-06-17 12:00:00,32.51,32.51,32.46,32.46,6800.0,27.1322,27.1322,27.0905,27.0905,6800.0
2010-06-17 12:05:00,32.48,32.48,32.48,32.48,1000.0,27.1072,27.1072,27.1072,27.1072,1000.0
2010-06-17 12:10:00,32.49,32.5,32.49,32.49,1800.0,27.1155,27.1239,27.1155,27.1155,1800.0
2010-06-17 12:15:00,32.51,32.51,32.47,32.48,7800.0,27.1322,27.1322,27.0988,27.1072,7800.0
2010-06-17 12:20:00,32.48,32.49,32.47,32.49,2400.0,27.1072,27.1155,27.0988,27.1155,2400.0
2010-06-17 12:25:00,32.49,32.49,32.47,32.47,2200.0,27.1155,27.1155,27.0988,27.0988,2200.0
2010-06-17 12:30:00,32.46,32.5,32.46,32.49,3000.0,27.0905,27.1239,27.0905,27.1155,3000.0
2010-06-17 12:35:00,32.5,32.51,32.5,32.5,1200.0,27.1239,27.1322,27.1239,27.1239,1200.0
2010-06-17 12:40:00,32.5,32.5,32.5,32.5,800.0,27.1239,27.1239,27.1239,27.1239,800.0
2010-06-17 12:45:00,32.5,32.5,32.49,32.49,5200.0,27.1239,27.1239,27.1155,27.1155,5200.0
2010-06-17 12:50:00,32.5,32.52,32.49,32.49,6800.0,27.1239,27.1406,27.1155,27.1155,6800.0
2010-06-17 12:55:00,32.5,32.51,32.49,32.5,4200.0,27.1239,27.1322,27.1155,27.1239,4200.0
2010-06-17 13:00:00,32.49,32.52,32.49,32.51,6800.0,27.1155,27.1406,27.1155,27.1322,6800.0
2010-06-17 13:05:00,32.51,32.51,32.49,32.5,2600.0,27.1322,27.1322,27.1155,27.1239,2600.0
2010-06-17 13:10:00,32.51,32.51,32.45,32.46,26000.0,27.1322,27.1322,27.0821,27.0905,26000.0
2010-06-17 13:15:00,32.46,32.48,32.45,32.46,5200.0,27.0905,27.1072,27.0821,27.0905,5200.0
2010-06-17 13:20:00,32.45,32.47,32.45,32.45,4000.0,27.0821,27.0988,27.0821,27.0821,4000.0
2010-06-17 13:25:00,32.45,32.45,32.43,32.43,6200.0,27.0821,27.0821,27.0655,27.0655,6200.0
2010-06-17 13:30:00,32.44,32.46,32.38,32.39,12000.0,27.0738,27.0905,27.0237,27.0321,12000.0
2010-06-17 13:35:00,32.39,32.42,32.39,32.41,8000.0,27.0321,27.0571,27.0321,27.0488,8000.0
2010-06-17 13:40:00,32.41,32.41,32.37,32.39,9800.0,27.0488,27.0488,27.0154,27.0321,9800.0
2010-06-17 13:45:00,32.39,32.39,32.35,32.38,2400.0,27.0321,27.0321,26.9987,27.0237,2400.0
2010-06-17 13:50:00,32.38,32.4,32.38,32.38,9200.0,27.0237,27.0404,27.0237,27.0237,9200.0
2010-06-17 13:55:00,32.4,32.42,32.39,32.41,16200.0,27.0404,27.0571,27.0321,27.0488,16200.0
2010-06-17 14:00:00,32.41,32.43,32.37,32.4,18400.0,27.0488,27.0655,27.0154,27.0404,18400.0
2010-06-17 14:05:00,32.4,32.43,32.4,32.4,6800.0,27.0404,27.0655,27.0404,27.0404,6800.0
2010-06-17 14:10:00,32.41,32.41,32.38,32.4,5600.0,27.0488,27.0488,27.0237,27.0404,5600.0
2010-06-17 14:15:00,32.39,32.4,32.35,32.37,4200.0,27.0321,27.0404,26.9987,27.0154,4200.0
2010-06-17 14:20:00,32.37,32.38,32.37,32.38,5800.0,27.0154,27.0237,27.0154,27.0237,5800.0
2010-06-17 14:25:00,32.38,32.38,32.35,32.35,8400.0,27.0237,27.0237,26.9987,26.9987,8400.0
2010-06-17 14:30:00,32.35,32.35,32.32,32.33,12400.0,26.9987,26.9987,26.9736,26.982,12400.0
2010-06-17 14:35:00,32.34,32.34,32.29,32.29,16400.0,26.9903,26.9903,26.9486,26.9486,16400.0
2010-06-17 14:40:00,32.29,32.29,32.22,32.23,20600.0,26.9486,26.9486,26.8902,26.8985,20600.0
2010-06-17 14:45:00,32.24,32.24,32.18,32.2,36200.0,26.9069,26.9069,26.8568,26.8735,36200.0
2010-06-17 14:50:00,32.19,32.23,32.19,32.21,19200.0,26.8652,26.8985,26.8652,26.8818,19200.0
2010-06-17 14:55:00,32.21,32.24,32.21,32.24,9200.0,26.8818,26.9069,26.8818,26.9069,9200.0
2010-06-17 15:00:00,32.24,32.25,32.19,32.19,18200.0,26.9069,26.9152,26.8652,26.8652,18200.0
2010-06-17 15:05:00,32.19,32.22,32.19,32.2,11600.0,26.8652,26.8902,26.8652,26.8735,11600.0
2010-06-17 15:10:00,32.21,32.23,32.19,32.19,13200.0,26.8818,26.8985,26.8652,26.8652,13200.0
2010-06-17 15:15:00,32.19,32.24,32.18,32.23,14400.0,26.8652,26.9069,26.8568,26.8985,14400.0
2010-06-17 15:20:00,32.23,32.24,32.18,32.2,16600.0,26.8985,26.9069,26.8568,26.8735,16600.0
2010-06-17 15:25:00,32.2,32.23,32.17,32.23,11600.0,26.8735,26.8985,26.8485,26.8985,11600.0
2010-06-17 15:30:00,32.23,32.32,32.21,32.3,23000.0,26.8985,26.9736,26.8818,26.957,23000.0
2010-06-17 15:35:00,32.3,32.3,32.26,32.27,20400.0,26.957,26.957,26.9236,26.9319,20400.0
2010-06-17 15:40:00,32.27,32.28,32.26,32.27,14800.0,26.9319,26.9403,26.9236,26.9319,14800.0
2010-06-17 15:45:00,32.27,32.34,32.27,32.34,36200.0,26.9319,26.9903,26.9319,26.9903,36200.0
2010-06-17 15:50:00,32.35,32.4,32.33,32.35,32400.0,26.9987,27.0404,26.982,26.9987,32400.0
2010-06-17 15:55:00,32.34,32.38,32.33,32.37,60600.0,26.9903,27.0237,26.982,27.0154,60600.0
2010-06-18 09:30:00,32.21,32.25,32.13,32.16,139600.0,26.8818,26.9152,26.8151,26.8401,139600.0
2010-06-18 09:35:00,32.22,32.22,32.11,32.11,5400.0,26.8902,26.8902,26.7984,26.7984,5400.0
2010-06-18 09:40:00,32.11,32.11,31.9,31.92,26400.0,26.7984,26.7984,26.6231,26.6398,26400.0
2010-06-18 09:45:00,31.92,31.96,31.86,31.9,13400.0,26.6398,26.6732,26.5897,26.6231,13400.0
2010-06-18 09:50:00,31.9,31.91,31.79,31.86,13600.0,26.6231,26.6315,26.5313,26.5897,13600.0
2010-06-18 09:55:00,31.87,31.87,31.82,31.86,6400.0,26.5981,26.5981,26.5564,26.5897,6400.0
2010-06-18 10:00:00,31.88,31.93,31.88,31.9,10600.0,26.6064,26.6482,26.6064,26.6231,10600.0
2010-06-18 10:05:00,31.9,31.93,31.9,31.91,19000.0,26.6231,26.6482,26.6231,26.6315,19000.0
2010-06-18 10:10:00,31.91,31.94,31.88,31.92,40800.0,26.6315,26.6565,26.6064,26.6398,40800.0
2010-06-18 10:15:00,31.92,31.96,31.92,31.96,9200.0,26.6398,26.6732,26.6398,26.6732,9200.0
2010-06-18 10:20:00,31.96,31.97,31.92,31.93,11000.0,26.6732,26.6815,26.6398,26.6482,11000.0
2010-06-18 10:25:00,31.94,32.02,31.94,31.98,11200.0,26.6565,26.7233,26.6565,26.6899,11200.0
2010-06-18 10:30:00,31.95,32.02,31.95,32.01,17200.0,26.6649,26.7233,26.6649,26.7149,17200.0
2010-06-18 10:35:00,32.01,32.02,31.97,32.0,9200.0,26.7149,26.7233,26.6815,26.7066,9200.0
2010-06-18 10:40:00,32.0,32.02,32.0,32.0,9200.0,26.7066,26.7233,26.7066,26.7066,9200.0
2010-06-18 10:45:00,32.0,32.01,31.99,32.0,3600.0,26.7066,26.7149,26.6982,26.7066,3600.0
2010-06-18 10:50:00,32.0,32.01,31.98,32.0,4800.0,26.7066,26.7149,26.6899,26.7066,4800.0
2010-06-18 10:55:00,31.99,32.02,31.99,32.01,13600.0,26.6982,26.7233,26.6982,26.7149,13600.0
2010-06-18 11:00:00,32.01,32.02,31.98,32.02,8000.0,26.7149,26.7233,26.6899,26.7233,8000.0
2010-06-18 11:05:00,32.04,32.06,32.04,32.05,4800.0,26.74,26.7567,26.74,26.7483,4800.0
2010-06-18 11:10:00,32.06,32.06,32.03,32.04,10000.0,26.7567,26.7567,26.7316,26.74,10000.0
2010-06-18 11:15:00,32.06,32.07,32.05,32.05,5200.0,26.7567,26.765,26.7483,26.7483,5200.0
2010-06-18 11:20:00,32.06,32.06,32.01,32.05,6600.0,26.7567,26.7567,26.7149,26.7483,6600.0
2010-06-18 11:25:00,32.05,32.08,32.02,32.08,8800.0,26.7483,26.7733,26.7233,26.7733,8800.0
2010-06-18 11:30:00,32.06,32.06,32.02,32.06,2200.0,26.7567,26.7567,26.7233,26.7567,2200.0
2010-06-18 11:35:00,32.06,32.12,32.05,32.05,6400.0,26.7567,26.8067,26.7483,26.7483,6400.0
2010-06-18 11:40:00,32.02,32.02,32.01,32.01,1800.0,26.7233,26.7233,26.7149,26.7149,1800.0
2010-06-18 11:45:00,32.0,32.0,31.95,31.95,3400.0,26.7066,26.7066,26.6649,26.6649,3400.0
2010-06-18 11:50:00,31.95,32.0,31.94,32.0,6800.0,26.6649,26.7066,26.6565,26.7066,6800.0
2010-06-18 11:55:00,32.0,32.05,31.99,32.0,7400.0,26.7066,26.7483,26.6982,26.7066,7400.0
2010-06-18 12:00:00,32.01,32.01,31.99,31.99,2400.0,26.7149,26.7149,26.6982,26.6982,2400.0
2010-06-18 12:05:00,32.0,32.02,32.0,32.0,5400.0,26.7066,26.7233,26.7066,26.7066,5400.0
2010-06-18 12:10:00,31.99,31.99,31.98,31.99,4000.0,26.6982,26.6982,26.6899,26.6982,4000.0
2010-06-18 12:15:00,32.0,32.02,32.0,32.02,3400.0,26.7066,26.7233,26.7066,26.7233,3400.0
2010-06-18 12:20:00,32.02,32.03,31.94,31.95,11200.0,26.7233,26.7316,26.6565,26.6649,11200.0
2010-06-18 12:25:00,31.95,31.95,31.85,31.87,21400.0,26.6649,26.6649,26.5814,26.5981,21400.0
2010-06-18 12:30:00,31.88,31.88,31.81,31.83,16800.0,26.6064,26.6064,26.548,26.5647,16800.0
2010-06-18 12:35:00,31.83,31.83,31.8,31.81,11200.0,26.5647,26.5647,26.5397,26.548,11200.0
2010-06-18 12:40:00,31.82,31.83,31.8,31.81,8600.0,26.5564,26.5647,26.5397,26.548,8600.0
2010-06-18 12:45:00,31.81,31.81,31.78,31.78,5200.0,26.548,26.548,26.523,26.523,5200.0
2010-06-18 12:50:00,31.79,31.83,31.77,31.81,12600.0,26.5313,26.5647,26.5146,26.548,12600.0
2010-06-18 12:55:00,31.81,31.82,31.77,31.77,15200.0,26.548,26.5564,26.5146,26.5146,15200.0
2010-06-18 13:00:00,31.76,31.83,31.74,31.81,20400.0,26.5063,26.5647,26.4896,26.548,20400.0
2010-06-18 13:05:00,31.81,31.81,31.76,31.8,6200.0,26.548,26.548,26.5063,26.5397,6200.0
2010-06-18 13:10:00,31.79,31.82,31.79,31.82,4800.0,26.5313,26.5564,26.5313,26.5564,4800.0
2010-06-18 13:15:00,31.8,31.82,31.79,31.8,7000.0,26.5397,26.5564,26.5313,26.5397,7000.0
2010-06-18 13:20:00,31.8,31.8,31.78,31.79,7400.0,26.5397,26.5397,26.523,26.5313,7400.0
2010-06-18 13:25:00,31.8,31.81,31.79,31.8,10000.0,26.5397,26.548,26.5313,26.5397,10000.0
2010-06-18 13:30:00,31.79,31.8,31.79,31.8,5800.0,26.5313,26.5397,26.5313,26.5397,5800.0
2010-06-18 13:35:00,31.8,31.81,31.79,31.8,9400.0,26.5397,26.548,26.5313,26.5397,9400.0
2010-06-18 13:40:00,31.8,31.82,31.8,31.8,8200.0,26.5397,26.5564,26.5397,26.5397,8200.0
2010-06-18 13:45:00,31.8,31.82,31.75,31.79,10800.0,26.5397,26.5564,26.4979,26.5313,10800.0
2010-06-18 13:50:00,31.78,31.81,31.77,31.79,8400.0,26.523,26.548,26.5146,26.5313,8400.0
2010-06-18 13:55:00,31.79,31.79,31.77,31.77,4400.0,26.5313,26.5313,26.5146,26.5146,4400.0
2010-06-18 14:00:00,31.77,31.78,31.63,31.71,52200.0,26.5146,26.523,26.3978,26.4646,52200.0
2010-06-18 14:05:00,31.7,31.7,31.67,31.67,6600.0,26.4562,26.4562,26.4312,26.4312,6600.0
2010-06-18 14:10:00,31.68,31.72,31.68,31.7,17600.0,26.4395,26.4729,26.4395,26.4562,17600.0
2010-06-18 14:15:00,31.7,31.74,31.68,31.72,28400.0,26.4562,26.4896,26.4395,26.4729,28400.0
2010-06-18 14:20:00,31.73,31.73,31.69,31.69,5600.0,26.4812,26.4812,26.4479,26.4479,5600.0
2010-06-18 14:25:00,31.69,31.71,31.68,31.71,16400.0,26.4479,26.4646,26.4395,26.4646,16400.0
2010-06-18 14:30:00,31.7,31.72,31.68,31.71,13000.0,26.4562,26.4729,26.4395,26.4646,13000.0
2010-06-18 14:35:00,31.71,31.75,31.68,31.75,15000.0,26.4646,26.4979,26.4395,26.4979,15000.0
2010-06-18 14:40:00,31.75,31.75,31.73,31.73,23200.0,26.4979,26.4979,26.4812,26.4812,23200.0
2010-06-18 14:45:00,31.72,31.73,31.71,31.71,13000.0,26.4729,26.4812,26.4646,26.4646,13000.0
2010-06-18 14:50:00,31.72,31.73,31.71,31.72,18800.0,26.4729,26.4812,26.4646,26.4729,18800.0
2010-06-18 14:55:00,31.72,31.72,31.68,31.68,21800.0,26.4729,26.4729,26.4395,26.4395,21800.0
2010-06-18 15:00:00,31.68,31.68,31.63,31.63,33600.0,26.4395,26.4395,26.3978,26.3978,33600.0
2010-06-18 15:05:00,31.63,31.66,31.62,31.66,19800.0,26.3978,26.4228,26.3894,26.4228,19800.0
2010-06-18 15:10:00,31.66,31.66,31.62,31.64,25600.0,26.4228,26.4228,26.3894,26.4061,25600.0
2010-06-18 15:15:00,31.64,31.64,31.59,31.6,24600.0,26.4061,26.4061,26.3644,26.3728,24600.0
2010-06-18 15:20:00,31.61,31.65,31.59,31.65,32400.0,26.3811,26.4145,26.3644,26.4145,32400.0
2010-06-18 15:25:00,31.65,31.67,31.63,31.65,35400.0,26.4145,26.4312,26.3978,26.4145,35400.0
2010-06-18 15:30:00,31.65,31.67,31.65,31.65,27400.0,26.4145,26.4312,26.4145,26.4145,27400.0
2010-06-18 15:35:00,31.65,31.67,31.61,31.66,53200.0,26.4145,26.4312,26.3811,26.4228,53200.0
2010-06-18 15:40:00,31.67,31.68,31.66,31.68,50800.0,26.4312,26.4395,26.4228,26.4395,50800.0
2010-06-18 15:45:00,31.68,31.72,31.68,31.7,56800.0,26.4395,26.4729,26.4395,26.4562,56800.0
2010-06-18 15:50:00,31.7,31.7,31.68,31.68,48400.0,26.4562,26.4562,26.4395,26.4395,48400.0
2010-06-18 15:55:00,31.68,31.71,31.65,31.65,117200.0,26.4395,26.4646,26.4145,26.4145,117200.0
2010-06-21 09:30:00,31.99,32.22,31.99,32.2,51600.0,26.6982,26.8902,26.6982,26.8735,51600.0
2010-06-21 09:35:00,32.2,32.27,32.16,32.16,28400.0,26.8735,26.9319,26.8401,26.8401,28400.0
2010-06-21 09:40:00,32.12,32.15,32.06,32.14,15200.0,26.8067,26.8318,26.7567,26.8234,15200.0
2010-06-21 09:45:00,32.15,32.15,32.07,32.12,8200.0,26.8318,26.8318,26.765,26.8067,8200.0
2010-06-21 09:50:00,32.16,32.26,32.15,32.26,9200.0,26.8401,26.9236,26.8318,26.9236,9200.0
2010-06-21 09:55:00,32.27,32.31,32.27,32.3,11000.0,26.9319,26.9653,26.9319,26.957,11000.0
2010-06-21 10:00:00,32.3,32.39,32.3,32.36,16000.0,26.957,27.0321,26.957,27.007,16000.0
2010-06-21 10:05:00,32.36,32.37,32.33,32.37,13400.0,27.007,27.0154,26.982,27.0154,13400.0
2010-06-21 10:10:00,32.37,32.37,32.32,32.33,11800.0,27.0154,27.0154,26.9736,26.982,11800.0
2010-06-21 10:15:00,32.33,32.35,32.26,32.26,15000.0,26.982,26.9987,26.9236,26.9236,15000.0
2010-06-21 10:20:00,32.27,32.3,32.27,32.3,17000.0,26.9319,26.957,26.9319,26.957,17000.0
2010-06-21 10:25:00,32.3,32.3,32.26,32.27,9000.0,26.957,26.957,26.9236,26.9319,9000.0
2010-06-21 10:30:00,32.27,32.28,32.25,32.28,10000.0,26.9319,26.9403,26.9152,26.9403,10000.0
2010-06-21 10:35:00,32.27,32.3,32.27,32.29,16200.0,26.9319,26.957,26.9319,26.9486,16200.0
2010-06-21 10:40:00,32.29,32.29,32.23,32.24,8000.0,26.9486,26.9486,26.8985,26.9069,8000.0
2010-06-21 10:45:00,32.25,32.25,32.13,32.13,16800.0,26.9152,26.9152,26.8151,26.8151,16800.0
2010-06-21 10:50:00,32.14,32.16,32.08,32.16,10200.0,26.8234,26.8401,26.7733,26.8401,10200.0
2010-06-21 10:55:00,32.16,32.19,32.15,32.19,4600.0,26.8401,26.8652,26.8318,26.8652,4600.0
2010-06-21 11:00:00,32.19,32.21,32.16,32.18,10600.0,26.8652,26.8818,26.8401,26.8568,10600.0
2010-06-21 11:05:00,32.19,32.22,32.18,32.22,4600.0,26.8652,26.8902,26.8568,26.8902,4600.0
2010-06-21 11:10:00,32.22,32.22,32.19,32.2,6400.0,26.8902,26.8902,26.8652,26.8735,6400.0
2010-06-21 11:15:00,32.21,32.22,32.2,32.22,4000.0,26.8818,26.8902,26.8735,26.8902,4000.0
2010-06-21 11:20:00,32.22,32.23,32.18,32.19,8000.0,26.8902,26.8985,26.8568,26.8652,8000.0
2010-06-21 11:25:00,32.19,32.19,32.13,32.15,9000.0,26.8652,26.8652,26.8151,26.8318,9000.0
2010-06-21 11:30:00,32.14,32.16,32.14,32.14,6400.0,26.8234,26.8401,26.8234,26.8234,6400.0
2010-06-21 11:35:00,32.13,32.14,32.13,32.13,5000.0,26.8151,26.8234,26.8151,26.8151,5000.0
2010-06-21 11:40:00,32.13,32.13,32.11,32.12,6200.0,26.8151,26.8151,26.7984,26.8067,6200.0
2010-06-21 11:45:00,32.11,32.12,32.07,32.08,6200.0,26.7984,26.8067,26.765,26.7733,6200.0
2010-06-21 11:50:00,32.07,32.08,32.05,32.06,9400.0,26.765,26.7733,26.7483,26.7567,9400.0
2010-06-21 11:55:00,32.06,32.06,32.02,32.02,3600.0,26.7567,26.7567,26.7233,26.7233,3600.0
2010-06-21 12:00:00,32.02,32.02,32.0,32.01,8000.0,26.7233,26.7233,26.7066,26.7149,8000.0
2010-06-21 12:05:00,32.01,32.02,32.0,32.02,6800.0,26.7149,26.7233,26.7066,26.7233,6800.0
2010-06-21 12:10:00,32.01,32.02,32.01,32.02,3000.0,26.7149,26.7233,26.7149,26.7233,3000.0
2010-06-21 12:15:00,32.03,32.08,32.02,32.06,4400.0,26.7316,26.7733,26.7233,26.7567,4400.0
2010-06-21 12:20:00,32.05,32.05,32.01,32.01,2800.0,26.7483,26.7483,26.7149,26.7149,2800.0
2010-06-21 12:25:00,32.01,32.02,32.0,32.0,5400.0,26.7149,26.7233,26.7066,26.7066,5400.0
2010-06-21 12:30:00,32.01,32.02,32.0,32.02,6400.0,26.7149,26.7233,26.7066,26.7233,6400.0
2010-06-21 12:35:00,32.03,32.04,32.02,32.02,2800.0,26.7316,26.74,26.7233,26.7233,2800.0
2010-06-21 12:40:00,32.02,32.04,32.02,32.03,5000.0,26.7233,26.74,26.7233,26.7316,5000.0
2010-06-21 12:45:00,32.03,32.08,32.03,32.08,3600.0,26.7316,26.7733,26.7316,26.7733,3600.0
2010-06-21 12:50:00,32.07,32.07,32.01,32.02,2400.0,26.765,26.765,26.7149,26.7233,2400.0
2010-06-21 12:55:00,32.03,32.08,32.03,32.08,3400.0,26.7316,26.7733,26.7316,26.7733,3400.0
2010-06-21 13:00:00,32.08,32.08,32.02,32.04,4200.0,26.7733,26.7733,26.7233,26.74,4200.0
2010-06-21 13:05:00,32.02,32.02,32.02,32.02,2000.0,26.7233,26.7233,26.7233,26.7233,2000.0
2010-06-21 13:10:00,32.03,32.04,32.02,32.04,4800.0,26.7316,26.74,26.7233,26.74,4800.0
2010-06-21 13:15:00,32.06,32.1,32.05,32.08,6400.0,26.7567,26.79,26.7483,26.7733,6400.0
2010-06-21 13:20:00,32.08,32.11,32.08,32.1,5400.0,26.7733,26.7984,26.7733,26.79,5400.0
2010-06-21 13:25:00,32.1,32.11,32.09,32.1,5000.0,26.79,26.7984,26.7817,26.79,5000.0
2010-06-21 13:30:00,32.1,32.13,32.08,32.12,11400.0,26.79,26.8151,26.7733,26.8067,11400.0
2010-06-21 13:35:00,32.12,32.12,32.02,32.02,9400.0,26.8067,26.8067,26.7233,26.7233,9400.0
2010-06-21 13:40:00,32.03,32.04,32.02,32.02,3400.0,26.7316,26.74,26.7233,26.7233,3400.0
2010-06-21 13:45:00,32.02,32.03,32.01,32.02,9000.0,26.7233,26.7316,26.7149,26.7233,9000.0
2010-06-21 13:50:00,32.02,32.09,32.02,32.08,6200.0,26.7233,26.7817,26.7233,26.7733,6200.0
2010-06-21 13:55:00,32.08,32.09,32.02,32.04,9000.0,26.7733,26.7817,26.7233,26.74,9000.0
2010-06-21 14:00:00,32.04,32.08,32.04,32.08,8600.0,26.74,26.7733,26.74,26.7733,8600.0
2010-06-21 14:05:00,32.08,32.1,32.06,32.1,5800.0,26.7733,26.79,26.7567,26.79,5800.0
2010-06-21 14:10:00,32.1,32.18,32.1,32.17,4800.0,26.79,26.8568,26.79,26.8485,4800.0
2010-06-21 14:15:00,32.17,32.18,32.12,32.12,4400.0,26.8485,26.8568,26.8067,26.8067,4400.0
2010-06-21 14:20:00,32.12,32.12,32.08,32.08,13800.0,26.8067,26.8067,26.7733,26.7733,13800.0
2010-06-21 14:25:00,32.07,32.07,32.02,32.03,4400.0,26.765,26.765,26.7233,26.7316,4400.0
2010-06-21 14:30:00,32.04,32.04,32.02,32.02,6600.0,26.74,26.74,26.7233,26.7233,6600.0
2010-06-21 14:35:00,32.02,32.03,32.02,32.02,6000.0,26.7233,26.7316,26.7233,26.7233,6000.0
2010-06-21 14:40:00,32.03,32.03,32.01,32.02,4400.0,26.7316,26.7316,26.7149,26.7233,4400.0
2010-06-21 14:45:00,32.03,32.03,32.01,32.02,8800.0,26.7316,26.7316,26.7149,26.7233,8800.0
2010-06-21 14:50:00,32.02,32.02,32.0,32.01,8000.0,26.7233,26.7233,26.7066,26.7149,8000.0
2010-06-21 14:55:00,32.01,32.02,32.01,32.01,5800.0,26.7149,26.7233,26.7149,26.7149,5800.0
2010-06-21 15:00:00,32.02,32.06,32.02,32.03,9000.0,26.7233,26.7567,26.7233,26.7316,9000.0
2010-06-21 15:05:00,32.01,32.02,32.0,32.0,14000.0,26.7149,26.7233,26.7066,26.7066,14000.0
2010-06-21 15:10:00,32.0,32.0,31.9,31.91,32600.0,26.7066,26.7066,26.6231,26.6315,32600.0
2010-06-21 15:15:00,31.93,31.95,31.86,31.86,9200.0,26.6482,26.6649,26.5897,26.5897,9200.0
2010-06-21 15:20:00,31.81,31.85,31.79,31.79,28800.0,26.548,26.5814,26.5313,26.5313,28800.0
2010-06-21 15:25:00,31.78,31.8,31.74,31.75,33800.0,26.523,26.5397,26.4896,26.4979,33800.0
2010-06-21 15:30:00,31.74,31.8,31.69,31.8,45600.0,26.4896,26.5397,26.4479,26.5397,45600.0
2010-06-21 15:35:00,31.79,31.8,31.77,31.8,22200.0,26.5313,26.5397,26.5146,26.5397,22200.0
2010-06-21 15:40:00,31.8,31.8,31.67,31.69,48600.0,26.5397,26.5397,26.4312,26.4479,48600.0
2010-06-21 15:45:00,31.7,31.73,31.67,31.68,29200.0,26.4562,26.4812,26.4312,26.4395,29200.0
2010-06-21 15:50:00,31.69,31.85,31.68,31.83,28800.0,26.4479,26.5814,26.4395,26.5647,28800.0
2010-06-21 15:55:00,31.82,31.87,31.8,31.83,54000.0,26.5564,26.5981,26.5397,26.5647,54000.0
2010-06-22 09:30:00,31.93,32.0,31.85,31.87,13600.0,26.6482,26.7066,26.5814,26.5981,13600.0
2010-06-22 09:35:00,31.89,32.02,31.89,32.02,7000.0,26.6148,26.7233,26.6148,26.7233,7000.0
2010-06-22 09:40:00,32.02,32.13,32.02,32.13,5600.0,26.7233,26.8151,26.7233,26.8151,5600.0
2010-06-22 09:45:00,32.16,32.32,32.16,32.32,11000.0,26.8401,26.9736,26.8401,26.9736,11000.0
2010-06-22 09:50:00,32.3,32.3,32.23,32.24,20400.0,26.957,26.957,26.8985,26.9069,20400.0
2010-06-22 09:55:00,32.24,32.24,32.2,32.2,5400.0,26.9069,26.9069,26.8735,26.8735,5400.0
2010-06-22 10:00:00,32.2,32.2,32.03,32.05,8000.0,26.8735,26.8735,26.7316,26.7483,8000.0
2010-06-22 10:05:00,32.04,32.06,32.02,32.06,13800.0,26.74,26.7567,26.7233,26.7567,13800.0
2010-06-22 10:10:00,32.05,32.1,32.05,32.09,5200.0,26.7483,26.79,26.7483,26.7817,5200.0
2010-06-22 10:15:00,32.1,32.1,32.02,32.02,7600.0,26.79,26.79,26.7233,26.7233,7600.0
2010-06-22 10:20:00,32.02,32.07,32.01,32.07,59000.0,26.7233,26.765,26.7149,26.765,59000.0
2010-06-22 10:25:00,32.06,32.13,32.06,32.12,5400.0,26.7567,26.8151,26.7567,26.8067,5400.0
2010-06-22 10:30:00,32.1,32.15,32.08,32.08,5800.0,26.79,26.8318,26.7733,26.7733,5800.0
2010-06-22 10:35:00,32.08,32.12,32.04,32.04,19200.0,26.7733,26.8067,26.74,26.74,19200.0
2010-06-22 10:40:00,32.04,32.08,32.03,32.07,13600.0,26.74,26.7733,26.7316,26.765,13600.0
2010-06-22 10:45:00,32.06,32.09,32.02,32.05,3000.0,26.7567,26.7817,26.7233,26.7483,3000.0
2010-06-22 10:50:00,32.04,32.11,32.04,32.11,2400.0,26.74,26.7984,26.74,26.7984,2400.0
2010-06-22 10:55:00,32.12,32.15,32.11,32.11,4400.0,26.8067,26.8318,26.7984,26.7984,4400.0
2010-06-22 11:00:00,32.11,32.14,32.08,32.12,5600.0,26.7984,26.8234,26.7733,26.8067,5600.0
2010-06-22 11:05:00,32.09,32.1,32.03,32.06,3400.0,26.7817,26.79,26.7316,26.7567,3400.0
2010-06-22 11:10:00,32.1,32.12,32.05,32.05,3000.0,26.79,26.8067,26.7483,26.7483,3000.0
2010-06-22 11:15:00,32.09,32.12,32.08,32.12,2000.0,26.7817,26.8067,26.7733,26.8067,2000.0
2010-06-22 11:20:00,32.1,32.12,32.09,32.12,4000.0,26.79,26.8067,26.7817,26.8067,4000.0
2010-06-22 11:25:00,32.12,32.15,32.11,32.13,3200.0,26.8067,26.8318,26.7984,26.8151,3200.0
2010-06-22 11:30:00,32.13,32.21,32.13,32.21,3200.0,26.8151,26.8818,26.8151,26.8818,3200.0
2010-06-22 11:35:00,32.23,32.27,32.23,32.27,3800.0,26.8985,26.9319,26.8985,26.9319,3800.0
2010-06-22 11:40:00,32.27,32.27,32.17,32.24,4200.0,26.9319,26.9319,26.8485,26.9069,4200.0
2010-06-22 11:45:00,32.24,32.26,32.23,32.24,2200.0,26.9069,26.9236,26.8985,26.9069,2200.0
2010-06-22 11:50:00,32.28,32.29,32.27,32.27,1600.0,26.9403,26.9486,26.9319,26.9319,1600.0
2010-06-22 11:55:00,32.26,32.26,32.21,32.24,4600.0,26.9236,26.9236,26.8818,26.9069,4600.0
2010-06-22 12:00:00,32.24,32.24,32.22,32.22,3400.0,26.9069,26.9069,26.8902,26.8902,3400.0
2010-06-22 12:05:00,32.22,32.27,32.22,32.26,3600.0,26.8902,26.9319,26.8902,26.9236,3600.0
2010-06-22 12:10:00,32.25,32.27,32.25,32.27,2800.0,26.9152,26.9319,26.9152,26.9319,2800.0
2010-06-22 12:15:00,32.26,32.28,32.24,32.28,4000.0,26.9236,26.9403,26.9069,26.9403,4000.0
2010-06-22 12:20:00,32.3,32.31,32.28,32.3,2800.0,26.957,26.9653,26.9403,26.957,2800.0
2010-06-22 12:25:00,32.3,32.3,32.21,32.21,3400.0,26.957,26.957,26.8818,26.8818,3400.0
2010-06-22 12:30:00,32.22,32.22,32.21,32.22,4600.0,26.8902,26.8902,26.8818,26.8902,4600.0
2010-06-22 12:35:00,32.22,32.22,32.21,32.22,14200.0,26.8902,26.8902,26.8818,26.8902,14200.0
2010-06-22 12:40:00,32.22,32.24,32.19,32.2,68600.0,26.8902,26.9069,26.8652,26.8735,68600.0
2010-06-22 12:45:00,32.21,32.24,32.1,32.1,36400.0,26.8818,26.9069,26.79,26.79,36400.0
2010-06-22 12:50:00,32.1,32.13,32.05,32.06,32600.0,26.79,26.8151,26.7483,26.7567,32600.0
2010-06-22 12:55:00,32.06,32.06,32.0,32.0,31200.0,26.7567,26.7567,26.7066,26.7066,31200.0
2010-06-22 13:00:00,32.01,32.04,32.0,32.04,52000.0,26.7149,26.74,26.7066,26.74,52000.0
2010-06-22 13:05:00,32.06,32.06,31.94,31.96,52400.0,26.7567,26.7567,26.6565,26.6732,52400.0
2010-06-22 13:10:00,31.95,31.98,31.93,31.97,21000.0,26.6649,26.6899,26.6482,26.6815,21000.0
2010-06-22 13:15:00,31.98,31.99,31.93,31.93,63400.0,26.6899,26.6982,26.6482,26.6482,63400.0
2010-06-22 13:20:00,31.95,31.98,31.95,31.97,2400.0,26.6649,26.6899,26.6649,26.6815,2400.0
2010-06-22 13:25:00,31.97,32.01,31.96,32.0,4800.0,26.6815,26.7149,26.6732,26.7066,4800.0
2010-06-22 13:30:00,32.02,32.02,31.97,32.0,16200.0,26.7233,26.7233,26.6815,26.7066,16200.0
2010-06-22 13:35:00,31.99,32.02,31.96,31.98,40000.0,26.6982,26.7233,26.6732,26.6899,40000.0
2010-06-22 13:40:00,31.99,32.01,31.98,31.99,5400.0,26.6982,26.7149,26.6899,26.6982,5400.0
2010-06-22 13:45:00,31.99,32.0,31.95,31.97,21200.0,26.6982,26.7066,26.6649,26.6815,21200.0
2010-06-22 13:50:00,31.97,31.97,31.9,31.92,5400.0,26.6815,26.6815,26.6231,26.6398,5400.0
2010-06-22 13:55:00,31.93,31.95,31.93,31.94,4600.0,26.6482,26.6649,26.6482,26.6565,4600.0
2010-06-22 14:00:00,31.95,31.97,31.89,31.89,2600.0,26.6649,26.6815,26.6148,26.6148,2600.0
2010-06-22 14:05:00,31.9,31.95,31.9,31.95,3800.0,26.6231,26.6649,26.6231,26.6649,3800.0
2010-06-22 14:10:00,31.94,32.0,31.94,32.0,2600.0,26.6565,26.7066,26.6565,26.7066,2600.0
2010-06-22 14:15:00,31.99,32.0,31.97,31.98,3800.0,26.6982,26.7066,26.6815,26.6899,3800.0
2010-06-22 14:20:00,31.98,32.0,31.98,31.99,2000.0,26.6899,26.7066,26.6899,26.6982,2000.0
2010-06-22 14:25:00,31.98,31.99,31.93,31.93,4200.0,26.6899,26.6982,26.6482,26.6482,4200.0
2010-06-22 14:30:00,31.93,31.93,31.91,31.92,8600.0,26.6482,26.6482,26.6315,26.6398,8600.0
2010-06-22 14:35:00,31.93,31.94,31.89,31.92,7800.0,26.6482,26.6565,26.6148,26.6398,7800.0
2010-06-22 14:40:00,31.92,31.92,31.77,31.77,19200.0,26.6398,26.6398,26.5146,26.5146,19200.0
2010-06-22 14:45:00,31.75,31.82,31.71,31.73,12600.0,26.4979,26.5564,26.4646,26.4812,12600.0
2010-06-22 14:50:00,31.74,31.77,31.72,31.72,8800.0,26.4896,26.5146,26.4729,26.4729,8800.0
2010-06-22 14:55:00,31.73,31.73,31.63,31.72,7600.0,26.4812,26.4812,26.3978,26.4729,7600.0
2010-06-22 15:00:00,31.73,31.8,31.71,31.78,19400.0,26.4812,26.5397,26.4646,26.523,19400.0
2010-06-22 15:05:00,31.78,31.8,31.75,31.76,10400.0,26.523,26.5397,26.4979,26.5063,10400.0
2010-06-22 15:10:00,31.76,31.82,31.72,31.8,10800.0,26.5063,26.5564,26.4729,26.5397,10800.0
2010-06-22 15:15:00,31.77,31.82,31.75,31.81,4800.0,26.5146,26.5564,26.4979,26.548,4800.0
2010-06-22 15:20:00,31.81,31.81,31.74,31.74,7600.0,26.548,26.548,26.4896,26.4896,7600.0
2010-06-22 15:25:00,31.73,31.76,31.72,31.72,10200.0,26.4812,26.5063,26.4729,26.4729,10200.0
2010-06-22 15:30:00,31.7,31.71,31.61,31.7,27200.0,26.4562,26.4646,26.3811,26.4562,27200.0
2010-06-22 15:35:00,31.7,31.75,31.62,31.71,54000.0,26.4562,26.4979,26.3894,26.4646,54000.0
2010-06-22 15:40:00,31.7,31.7,31.63,31.63,22200.0,26.4562,26.4562,26.3978,26.3978,22200.0
2010-06-22 15:45:00,31.64,31.68,31.64,31.66,17200.0,26.4061,26.4395,26.4061,26.4228,17200.0
2010-06-22 15:50:00,31.65,31.67,31.61,31.64,20000.0,26.4145,26.4312,26.3811,26.4061,20000.0
2010-06-22 15:55:00,31.64,31.65,31.59,31.61,43000.0,26.4061,26.4145,26.3644,26.3811,43000.0
2010-06-23 09:30:00,31.64,31.64,31.52,31.52,2400.0,26.4061,26.4061,26.306,26.306,2400.0
2010-06-23 09:35:00,31.5,31.5,31.4,31.43,3200.0,26.2893,26.2893,26.2058,26.2309,3200.0
2010-06-23 09:40:00,31.41,31.43,31.27,31.27,5600.0,26.2142,26.2309,26.0973,26.0973,5600.0
2010-06-23 09:45:00,31.21,31.24,31.12,31.14,8000.0,26.0473,26.0723,25.9722,25.9888,8000.0
2010-06-23 09:50:00,31.14,31.18,31.11,31.12,14400.0,25.9888,26.0222,25.9638,25.9722,14400.0
2010-06-23 09:55:00,31.12,31.21,31.11,31.21,12800.0,25.9722,26.0473,25.9638,26.0473,12800.0
2010-06-23 10:00:00,31.17,31.21,31.11,31.12,29800.0,26.0139,26.0473,25.9638,25.9722,29800.0
2010-06-23 10:05:00,31.13,31.15,31.05,31.08,53000.0,25.9805,25.9972,25.9137,25.9388,53000.0
2010-06-23 10:10:00,31.08,31.1,31.06,31.07,4600.0,25.9388,25.9555,25.9221,25.9304,4600.0
2010-06-23 10:15:00,31.07,31.07,31.01,31.02,8000.0,25.9304,25.9304,25.8803,25.8887,8000.0
2010-06-23 10:20:00,31.03,31.03,30.86,30.89,25800.0,25.897,25.897,25.7552,25.7802,25800.0
2010-06-23 10:25:00,30.86,30.88,30.75,30.78,67200.0,25.7552,25.7719,25.6634,25.6884,67200.0
2010-06-23 10:30:00,30.78,30.86,30.78,30.83,34600.0,25.6884,25.7552,25.6884,25.7301,34600.0
2010-06-23 10:35:00,30.84,30.84,30.82,30.84,15600.0,25.7385,25.7385,25.7218,25.7385,15600.0
2010-06-23 10:40:00,30.83,30.86,30.78,30.86,9600.0,25.7301,25.7552,25.6884,25.7552,9600.0
2010-06-23 10:45:00,30.86,30.89,30.84,30.85,22800.0,25.7552,25.7802,25.7385,25.7468,22800.0
2010-06-23 10:50:00,30.85,30.85,30.83,30.85,14400.0,25.7468,25.7468,25.7301,25.7468,14400.0
2010-06-23 10:55:00,30.86,30.86,30.81,30.82,110200.0,25.7552,25.7552,25.7134,25.7218,110200.0
2010-06-23 11:00:00,30.82,30.85,30.78,30.85,9000.0,25.7218,25.7468,25.6884,25.7468,9000.0
2010-06-23 11:05:00,30.85,30.85,30.83,30.85,1800.0,25.7468,25.7468,25.7301,25.7468,1800.0
2010-06-23 11:10:00,30.84,30.86,30.78,30.79,9000.0,25.7385,25.7552,25.6884,25.6967,9000.0
2010-06-23 11:15:00,30.79,30.8,30.78,30.8,3800.0,25.6967,25.7051,25.6884,25.7051,3800.0
2010-06-23 11:20:00,30.81,30.83,30.79,30.79,5200.0,25.7134,25.7301,25.6967,25.6967,5200.0
2010-06-23 11:25:00,30.8,30.84,30.8,30.83,3200.0,25.7051,25.7385,25.7051,25.7301,3200.0
2010-06-23 11:30:00,30.83,30.86,30.83,30.86,1800.0,25.7301,25.7552,25.7301,25.7552,1800.0
2010-06-23 11:35:00,30.84,30.85,30.84,30.85,800.0,25.7385,25.7468,25.7385,25.7468,800.0
2010-06-23 11:40:00,30.85,30.86,30.85,30.86,2000.0,25.7468,25.7552,25.7468,25.7552,2000.0
2010-06-23 11:45:00,30.86,30.92,30.86,30.91,3600.0,25.7552,25.8052,25.7552,25.7969,3600.0
2010-06-23 11:50:00,30.92,30.93,30.89,30.91,6200.0,25.8052,25.8136,25.7802,25.7969,6200.0
2010-06-23 11:55:00,30.9,30.93,30.89,30.89,6400.0,25.7885,25.8136,25.7802,25.7802,6400.0
2010-06-23 12:00:00,30.89,30.91,30.89,30.91,1800.0,25.7802,25.7969,25.7802,25.7969,1800.0
2010-06-23 12:05:00,30.91,30.92,30.9,30.9,1000.0,25.7969,25.8052,25.7885,25.7885,1000.0
2010-06-23 12:10:00,30.9,30.9,30.88,30.88,9200.0,25.7885,25.7885,25.7719,25.7719,9200.0
2010-06-23 12:15:00,30.87,30.89,30.86,30.88,7600.0,25.7635,25.7802,25.7552,25.7719,7600.0
2010-06-23 12:20:00,30.88,30.88,30.86,30.86,2800.0,25.7719,25.7719,25.7552,25.7552,2800.0
2010-06-23 12:25:00,30.86,30.88,30.86,30.88,4200.0,25.7552,25.7719,25.7552,25.7719,4200.0
2010-06-23 12:30:00,30.88,30.88,30.86,30.86,4400.0,25.7719,25.7719,25.7552,25.7552,4400.0
2010-06-23 12:35:00,30.86,30.88,30.86,30.87,3000.0,25.7552,25.7719,25.7552,25.7635,3000.0
2010-06-23 12:40:00,30.88,30.9,30.87,30.9,2800.0,25.7719,25.7885,25.7635,25.7885,2800.0
2010-06-23 12:45:00,30.9,30.94,30.86,30.87,22600.0,25.7885,25.8219,25.7552,25.7635,22600.0
2010-06-23 12:50:00,30.86,30.89,30.86,30.86,2800.0,25.7552,25.7802,25.7552,25.7552,2800.0
2010-06-23 12:55:00,30.86,30.87,30.86,30.86,5800.0,25.7552,25.7635,25.7552,25.7552,5800.0
2010-06-23 13:00:00,30.87,30.93,30.87,30.91,6800.0,25.7635,25.8136,25.7635,25.7969,6800.0
2010-06-23 13:05:00,30.91,30.92,30.91,30.92,3400.0,25.7969,25.8052,25.7969,25.8052,3400.0
2010-06-23 13:10:00,30.92,30.93,30.92,30.92,3000.0,25.8052,25.8136,25.8052,25.8052,3000.0
2010-06-23 13:15:00,30.92,30.92,30.87,30.88,2200.0,25.8052,25.8052,25.7635,25.7719,2200.0
2010-06-23 13:20:00,30.87,30.88,30.86,30.88,1400.0,25.7635,25.7719,25.7552,25.7719,1400.0
2010-06-23 13:25:00,30.86,30.91,30.86,30.91,2800.0,25.7552,25.7969,25.7552,25.7969,2800.0
2010-06-23 13:30:00,30.92,30.93,30.9,30.91,3000.0,25.8052,25.8136,25.7885,25.7969,3000.0
2010-06-23 13:35:00,30.9,30.92,30.89,30.92,6000.0,25.7885,25.8052,25.7802,25.8052,6000.0
2010-06-23 13:40:00,30.92,30.93,30.92,30.93,800.0,25.8052,25.8136,25.8052,25.8136,800.0
2010-06-23 13:45:00,30.91,30.92,30.86,30.88,2600.0,25.7969,25.8052,25.7552,25.7719,2600.0
2010-06-23 13:50:00,30.88,30.91,30.87,30.91,2400.0,25.7719,25.7969,25.7635,25.7969,2400.0
2010-06-23 13:55:00,30.9,30.92,30.88,30.91,3800.0,25.7885,25.8052,25.7719,25.7969,3800.0
2010-06-23 14:00:00,30.92,30.92,30.9,30.91,6600.0,25.8052,25.8052,25.7885,25.7969,6600.0
2010-06-23 14:05:00,30.92,30.92,30.86,30.86,29000.0,25.8052,25.8052,25.7552,25.7552,29000.0
2010-06-23 14:10:00,30.86,30.87,30.86,30.86,6800.0,25.7552,25.7635,25.7552,25.7552,6800.0
2010-06-23 14:15:00,30.88,30.92,30.86,30.91,7000.0,25.7719,25.8052,25.7552,25.7969,7000.0
2010-06-23 14:20:00,30.92,30.93,30.85,30.86,12400.0,25.8052,25.8136,25.7468,25.7552,12400.0
2010-06-23 14:25:00,30.86,30.93,30.85,30.92,10600.0,25.7552,25.8136,25.7468,25.8052,10600.0
2010-06-23 14:30:00,30.93,30.99,30.92,30.96,57200.0,25.8136,25.8637,25.8052,25.8386,57200.0
2010-06-23 14:35:00,30.96,30.98,30.9,30.91,42000.0,25.8386,25.8553,25.7885,25.7969,42000.0
2010-06-23 14:40:00,30.91,30.93,30.87,30.87,19800.0,25.7969,25.8136,25.7635,25.7635,19800.0
2010-06-23 14:45:00,30.86,30.86,30.83,30.85,54200.0,25.7552,25.7552,25.7301,25.7468,54200.0
2010-06-23 14:50:00,30.86,30.91,30.79,30.91,11000.0,25.7552,25.7969,25.6967,25.7969,11000.0
2010-06-23 14:55:00,30.91,30.92,30.84,30.9,116400.0,25.7969,25.8052,25.7385,25.7885,116400.0
2010-06-23 15:00:00,30.9,30.93,30.87,30.88,32600.0,25.7885,25.8136,25.7635,25.7719,32600.0
2010-06-23 15:05:00,30.88,30.88,30.81,30.82,13800.0,25.7719,25.7719,25.7134,25.7218,13800.0
2010-06-23 15:10:00,30.82,30.93,30.82,30.91,16800.0,25.7218,25.8136,25.7218,25.7969,16800.0
2010-06-23 15:15:00,30.88,30.93,30.83,30.85,45000.0,25.7719,25.8136,25.7301,25.7468,45000.0
2010-06-23 15:20:00,30.86,30.9,30.86,30.9,13600.0,25.7552,25.7885,25.7552,25.7885,13600.0
2010-06-23 15:25:00,30.92,30.95,30.89,30.92,10800.0,25.8052,25.8303,25.7802,25.8052,10800.0
2010-06-23 15:30:00,30.92,30.92,30.86,30.91,21600.0,25.8052,25.8052,25.7552,25.7969,21600.0
2010-06-23 15:35:00,30.92,30.97,30.91,30.97,10600.0,25.8052,25.847,25.7969,25.847,10600.0
2010-06-23 15:40:00,30.97,31.0,30.93,30.98,31800.0,25.847,25.872,25.8136,25.8553,31800.0
2010-06-23 15:45:00,30.99,31.05,30.95,31.03,41400.0,25.8637,25.9137,25.8303,25.897,41400.0
2010-06-23 15:50:00,31.02,31.02,30.97,30.98,23600.0,25.8887,25.8887,25.847,25.8553,23600.0
2010-06-23 15:55:00,30.97,30.98,30.94,30.94,50600.0,25.847,25.8553,25.8219,25.8219,50600.0
2010-06-24 09:30:00,30.95,31.08,30.92,31.0,83200.0,25.8303,25.9388,25.8052,25.872,83200.0
2010-06-24 09:35:00,30.95,31.09,30.94,30.99,20600.0,25.8303,25.9471,25.8219,25.8637,20600.0
2010-06-24 09:40:00,30.97,30.98,30.92,30.97,12600.0,25.847,25.8553,25.8052,25.847,12600.0
2010-06-24 09:45:00,30.95,30.99,30.93,30.93,7200.0,25.8303,25.8637,25.8136,25.8136,7200.0
2010-06-24 09:50:00,30.93,30.97,30.92,30.97,25600.0,25.8136,25.847,25.8052,25.847,25600.0
2010-06-24 09:55:00,30.98,30.98,30.82,30.82,47000.0,25.8553,25.8553,25.7218,25.7218,47000.0
2010-06-24 10:00:00,30.81,30.82,30.75,30.82,16800.0,25.7134,25.7218,25.6634,25.7218,16800.0
2010-06-24 10:05:00,30.82,31.01,30.82,31.01,10600.0,25.7218,25.8803,25.7218,25.8803,10600.0
2010-06-24 10:10:00,31.0,31.05,30.96,30.96,25200.0,25.872,25.9137,25.8386,25.8386,25200.0
2010-06-24 10:15:00,30.95,31.02,30.93,31.02,18000.0,25.8303,25.8887,25.8136,25.8887,18000.0
2010-06-24 10:20:00,31.0,31.11,31.0,31.05,33800.0,25.872,25.9638,25.872,25.9137,33800.0
2010-06-24 10:25:00,31.04,31.06,30.95,30.95,45800.0,25.9054,25.9221,25.8303,25.8303,45800.0
2010-06-24 10:30:00,30.95,30.96,30.88,30.89,16400.0,25.8303,25.8386,25.7719,25.7802,16400.0
2010-06-24 10:35:00,30.89,31.0,30.89,31.0,11400.0,25.7802,25.872,25.7802,25.872,11400.0
2010-06-24 10:40:00,31.0,31.0,30.82,30.82,16000.0,25.872,25.872,25.7218,25.7218,16000.0
2010-06-24 10:45:00,30.81,30.83,30.77,30.83,31200.0,25.7134,25.7301,25.68,25.7301,31200.0
2010-06-24 10:50:00,30.82,30.82,30.72,30.75,33400.0,25.7218,25.7218,25.6383,25.6634,33400.0
2010-06-24 10:55:00,30.76,30.85,30.76,30.85,2600.0,25.6717,25.7468,25.6717,25.7468,2600.0
2010-06-24 11:00:00,30.86,30.87,30.78,30.83,5200.0,25.7552,25.7635,25.6884,25.7301,5200.0
2010-06-24 11:05:00,30.82,30.83,30.77,30.82,8400.0,25.7218,25.7301,25.68,25.7218,8400.0
2010-06-24 11:10:00,30.82,30.85,30.8,30.85,4200.0,25.7218,25.7468,25.7051,25.7468,4200.0
2010-06-24 11:15:00,30.85,30.91,30.85,30.86,4400.0,25.7468,25.7969,25.7468,25.7552,4400.0
2010-06-24 11:20:00,30.86,30.91,30.83,30.91,7400.0,25.7552,25.7969,25.7301,25.7969,7400.0
2010-06-24 11:25:00,30.9,30.96,30.89,30.89,2800.0,25.7885,25.8386,25.7802,25.7802,2800.0
2010-06-24 11:30:00,30.9,30.92,30.89,30.9,2200.0,25.7885,25.8052,25.7802,25.7885,2200.0
2010-06-24 11:35:00,30.91,31.0,30.89,30.98,8400.0,25.7969,25.872,25.7802,25.8553,8400.0
2010-06-24 11:40:00,30.97,31.03,30.96,30.96,31400.0,25.847,25.897,25.8386,25.8386,31400.0
2010-06-24 11:45:00,30.96,30.97,30.94,30.96,5600.0,25.8386,25.847,25.8219,25.8386,5600.0
2010-06-24 11:50:00,30.96,30.96,30.9,30.94,3600.0,25.8386,25.8386,25.7885,25.8219,3600.0
2010-06-24 11:55:00,30.96,30.98,30.95,30.95,3800.0,25.8386,25.8553,25.8303,25.8303,3800.0
2010-06-24 12:00:00,30.96,31.05,30.96,31.01,7600.0,25.8386,25.9137,25.8386,25.8803,7600.0
2010-06-24 12:05:00,31.0,31.0,30.95,30.98,7800.0,25.872,25.872,25.8303,25.8553,7800.0
2010-06-24 12:10:00,30.98,31.0,30.93,30.94,5400.0,25.8553,25.872,25.8136,25.8219,5400.0
2010-06-24 12:15:00,30.93,30.96,30.92,30.92,8200.0,25.8136,25.8386,25.8052,25.8052,8200.0
2010-06-24 12:20:00,30.92,30.96,30.92,30.95,5200.0,25.8052,25.8386,25.8052,25.8303,5200.0
2010-06-24 12:25:00,30.95,30.95,30.89,30.92,2600.0,25.8303,25.8303,25.7802,25.8052,2600.0
2010-06-24 12:30:00,30.92,30.94,30.92,30.94,1600.0,25.8052,25.8219,25.8052,25.8219,1600.0
2010-06-24 12:35:00,30.94,30.94,30.92,30.94,5600.0,25.8219,25.8219,25.8052,25.8219,5600.0
2010-06-24 12:40:00,30.93,30.98,30.93,30.93,6200.0,25.8136,25.8553,25.8136,25.8136,6200.0
2010-06-24 12:45:00,30.92,30.95,30.91,30.94,8000.0,25.8052,25.8303,25.7969,25.8219,8000.0
2010-06-24 12:50:00,30.94,31.0,30.94,31.0,10800.0,25.8219,25.872,25.8219,25.872,10800.0
2010-06-24 12:55:00,30.99,31.03,30.98,30.99,6600.0,25.8637,25.897,25.8553,25.8637,6600.0
2010-06-24 13:00:00,30.99,31.04,30.97,31.04,11800.0,25.8637,25.9054,25.847,25.9054,11800.0
2010-06-24 13:05:00,31.04,31.04,30.99,30.99,27400.0,25.9054,25.9054,25.8637,25.8637,27400.0
2010-06-24 13:10:00,31.0,31.09,31.0,31.09,16400.0,25.872,25.9471,25.872,25.9471,16400.0
2010-06-24 13:15:00,31.08,31.09,30.99,30.99,34000.0,25.9388,25.9471,25.8637,25.8637,34000.0
2010-06-24 13:20:00,30.99,31.0,30.86,30.86,43800.0,25.8637,25.872,25.7552,25.7552,43800.0
2010-06-24 13:25:00,30.86,30.89,30.77,30.77,76000.0,25.7552,25.7802,25.68,25.68,76000.0
2010-06-24 13:30:00,30.77,30.77,30.74,30.74,23400.0,25.68,25.68,25.655,25.655,23400.0
2010-06-24 13:35:00,30.75,30.86,30.75,30.79,19000.0,25.6634,25.7552,25.6634,25.6967,19000.0
2010-06-24 13:40:00,30.81,30.89,30.81,30.88,11600.0,25.7134,25.7802,25.7134,25.7719,11600.0
2010-06-24 13:45:00,30.85,30.91,30.81,30.89,7400.0,25.7468,25.7969,25.7134,25.7802,7400.0
2010-06-24 13:50:00,30.88,30.94,30.88,30.92,18400.0,25.7719,25.8219,25.7719,25.8052,18400.0
2010-06-24 13:55:00,30.92,30.93,30.91,30.93,5000.0,25.8052,25.8136,25.7969,25.8136,5000.0
2010-06-24 14:00:00,30.93,30.93,30.84,30.85,27200.0,25.8136,25.8136,25.7385,25.7468,27200.0
2010-06-24 14:05:00,30.85,30.9,30.82,30.82,14800.0,25.7468,25.7885,25.7218,25.7218,14800.0
2010-06-24 14:10:00,30.82,30.83,30.73,30.78,64800.0,25.7218,25.7301,25.6467,25.6884,64800.0
2010-06-24 14:15:00,30.79,30.84,30.79,30.82,16200.0,25.6967,25.7385,25.6967,25.7218,16200.0
2010-06-24 14:20:00,30.83,30.83,30.81,30.83,16600.0,25.7301,25.7301,25.7134,25.7301,16600.0
2010-06-24 14:25:00,30.85,30.87,30.84,30.84,8400.0,25.7468,25.7635,25.7385,25.7385,8400.0
2010-06-24 14:30:00,30.84,30.84,30.81,30.83,57800.0,25.7385,25.7385,25.7134,25.7301,57800.0
2010-06-24 14:35:00,30.83,30.84,30.83,30.83,6000.0,25.7301,25.7385,25.7301,25.7301,6000.0
2010-06-24 14:40:00,30.83,30.85,30.82,30.82,7000.0,25.7301,25.7468,25.7218,25.7218,7000.0
2010-06-24 14:45:00,30.82,30.84,30.77,30.77,15200.0,25.7218,25.7385,25.68,25.68,15200.0
2010-06-24 14:50:00,30.78,30.79,30.75,30.77,5400.0,25.6884,25.6967,25.6634,25.68,5400.0
2010-06-24 14:55:00,30.77,30.78,30.73,30.77,14800.0,25.68,25.6884,25.6467,25.68,14800.0
2010-06-24 15:00:00,30.75,30.8,30.75,30.77,5600.0,25.6634,25.7051,25.6634,25.68,5600.0
2010-06-24 15:05:00,30.76,30.8,30.74,30.75,6200.0,25.6717,25.7051,25.655,25.6634,6200.0
2010-06-24 15:10:00,30.75,30.75,30.64,30.67,30200.0,25.6634,25.6634,25.5716,25.5966,30200.0
2010-06-24 15:15:00,30.67,30.68,30.63,30.64,12000.0,25.5966,25.6049,25.5632,25.5716,12000.0
2010-06-24 15:20:00,30.65,30.73,30.65,30.68,7200.0,25.5799,25.6467,25.5799,25.6049,7200.0
2010-06-24 15:25:00,30.68,30.76,30.68,30.74,16000.0,25.6049,25.6717,25.6049,25.655,16000.0
2010-06-24 15:30:00,30.72,30.74,30.68,30.7,20000.0,25.6383,25.655,25.6049,25.6216,20000.0
2010-06-24 15:35:00,30.7,30.75,30.7,30.74,30000.0,25.6216,25.6634,25.6216,25.655,30000.0
2010-06-24 15:40:00,30.74,30.75,30.71,30.75,15600.0,25.655,25.6634,25.63,25.6634,15600.0
2010-06-24 15:45:00,30.76,30.79,30.7,30.72,56400.0,25.6717,25.6967,25.6216,25.6383,56400.0
2010-06-24 15:50:00,30.72,30.74,30.68,30.72,49000.0,25.6383,25.655,25.6049,25.6383,49000.0
2010-06-24 15:55:00,30.71,30.71,30.63,30.69,91200.0,25.63,25.63,25.5632,25.6133,91200.0
2010-06-25 09:30:00,30.84,30.85,30.75,30.78,29200.0,25.7385,25.7468,25.6634,25.6884,29200.0
2010-06-25 09:35:00,30.77,30.77,30.54,30.58,10800.0,25.68,25.68,25.4881,25.5215,10800.0
2010-06-25 09:40:00,30.57,30.65,30.56,30.63,20400.0,25.5131,25.5799,25.5048,25.5632,20400.0
2010-06-25 09:45:00,30.63,30.63,30.55,30.59,35000.0,25.5632,25.5632,25.4964,25.5298,35000.0
2010-06-25 09:50:00,30.59,30.65,30.55,30.64,6800.0,25.5298,25.5799,25.4964,25.5716,6800.0
2010-06-25 09:55:00,30.67,30.76,30.67,30.72,12800.0,25.5966,25.6717,25.5966,25.6383,12800.0
2010-06-25 10:00:00,30.72,30.73,30.67,30.7,6000.0,25.6383,25.6467,25.5966,25.6216,6000.0
2010-06-25 10:05:00,30.7,30.75,30.69,30.72,12400.0,25.6216,25.6634,25.6133,25.6383,12400.0
2010-06-25 10:10:00,30.72,30.77,30.72,30.73,4200.0,25.6383,25.68,25.6383,25.6467,4200.0
2010-06-25 10:15:00,30.73,30.74,30.7,30.72,5000.0,25.6467,25.655,25.6216,25.6383,5000.0
2010-06-25 10:20:00,30.72,30.75,30.7,30.72,9600.0,25.6383,25.6634,25.6216,25.6383,9600.0
2010-06-25 10:25:00,30.72,30.77,30.7,30.77,11200.0,25.6383,25.68,25.6216,25.68,11200.0
2010-06-25 10:30:00,30.75,30.77,30.74,30.74,6200.0,25.6634,25.68,25.655,25.655,6200.0
2010-06-25 10:35:00,30.75,30.81,30.74,30.8,6200.0,25.6634,25.7134,25.655,25.7051,6200.0
2010-06-25 10:40:00,30.81,30.86,30.8,30.84,8800.0,25.7134,25.7552,25.7051,25.7385,8800.0
2010-06-25 10:45:00,30.85,30.87,30.84,30.87,6200.0,25.7468,25.7635,25.7385,25.7635,6200.0
2010-06-25 10:50:00,30.88,30.88,30.75,30.75,8800.0,25.7719,25.7719,25.6634,25.6634,8800.0
2010-06-25 10:55:00,30.74,30.82,30.7,30.82,7400.0,25.655,25.7218,25.6216,25.7218,7400.0
2010-06-25 11:00:00,30.82,30.85,30.82,30.85,10200.0,25.7218,25.7468,25.7218,25.7468,10200.0
2010-06-25 11:05:00,30.86,30.96,30.86,30.96,10000.0,25.7552,25.8386,25.7552,25.8386,10000.0
2010-06-25 11:10:00,30.96,30.97,30.91,30.93,9000.0,25.8386,25.847,25.7969,25.8136,9000.0
2010-06-25 11:15:00,30.93,30.96,30.93,30.93,6200.0,25.8136,25.8386,25.8136,25.8136,6200.0
2010-06-25 11:20:00,30.91,30.91,30.85,30.88,12400.0,25.7969,25.7969,25.7468,25.7719,12400.0
2010-06-25 11:25:00,30.88,30.99,30.87,30.99,5600.0,25.7719,25.8637,25.7635,25.8637,5600.0
2010-06-25 11:30:00,30.98,31.0,30.95,30.97,10200.0,25.8553,25.872,25.8303,25.847,10200.0
2010-06-25 11:35:00,30.96,30.97,30.92,30.92,10400.0,25.8386,25.847,25.8052,25.8052,10400.0
2010-06-25 11:40:00,30.92,30.93,30.86,30.86,2600.0,25.8052,25.8136,25.7552,25.7552,2600.0
2010-06-25 11:45:00,30.87,30.93,30.86,30.93,7200.0,25.7635,25.8136,25.7552,25.8136,7200.0
2010-06-25 11:50:00,30.95,30.95,30.95,30.95,800.0,25.8303,25.8303,25.8303,25.8303,800.0
2010-06-25 11:55:00,30.98,30.99,30.97,30.98,3400.0,25.8553,25.8637,25.847,25.8553,3400.0
2010-06-25 12:00:00,30.96,30.97,30.91,30.91,6400.0,25.8386,25.847,25.7969,25.7969,6400.0
2010-06-25 12:05:00,30.91,30.97,30.91,30.97,16000.0,25.7969,25.847,25.7969,25.847,16000.0
2010-06-25 12:10:00,30.97,30.97,30.91,30.91,10800.0,25.847,25.847,25.7969,25.7969,10800.0
2010-06-25 12:15:00,30.9,30.9,30.85,30.86,12400.0,25.7885,25.7885,25.7468,25.7552,12400.0
2010-06-25 12:20:00,30.87,30.91,30.86,30.9,9600.0,25.7635,25.7969,25.7552,25.7885,9600.0
2010-06-25 12:25:00,30.88,30.9,30.86,30.9,2600.0,25.7719,25.7885,25.7552,25.7885,2600.0
2010-06-25 12:30:00,30.9,30.93,30.9,30.91,5200.0,25.7885,25.8136,25.7885,25.7969,5200.0
2010-06-25 12:35:00,30.9,30.93,30.9,30.9,4800.0,25.7885,25.8136,25.7885,25.7885,4800.0
2010-06-25 12:40:00,30.89,30.92,30.89,30.91,6000.0,25.7802,25.8052,25.7802,25.7969,6000.0
2010-06-25 12:45:00,30.89,30.89,30.88,30.88,1000.0,25.7802,25.7802,25.7719,25.7719,1000.0
2010-06-25 12:50:00,30.89,30.89,30.85,30.86,6600.0,25.7802,25.7802,25.7468,25.7552,6600.0
2010-06-25 12:55:00,30.86,30.87,30.82,30.87,8600.0,25.7552,25.7635,25.7218,25.7635,8600.0
2010-06-25 13:00:00,30.86,30.86,30.83,30.85,7000.0,25.7552,25.7552,25.7301,25.7468,7000.0
2010-06-25 13:05:00,30.85,30.91,30.85,30.91,7400.0,25.7468,25.7969,25.7468,25.7969,7400.0
2010-06-25 13:10:00,30.91,30.91,30.86,30.86,10200.0,25.7969,25.7969,25.7552,25.7552,10200.0
2010-06-25 13:15:00,30.86,30.92,30.86,30.92,15200.0,25.7552,25.8052,25.7552,25.8052,15200.0
2010-06-25 13:20:00,30.91,30.91,30.89,30.89,2000.0,25.7969,25.7969,25.7802,25.7802,2000.0
2010-06-25 13:25:00,30.9,30.95,30.9,30.93,28400.0,25.7885,25.8303,25.7885,25.8136,28400.0
2010-06-25 13:30:00,30.93,30.94,30.92,30.94,13800.0,25.8136,25.8219,25.8052,25.8219,13800.0
2010-06-25 13:35:00,30.93,30.98,30.91,30.91,15800.0,25.8136,25.8553,25.7969,25.7969,15800.0
2010-06-25 13:40:00,30.9,30.92,30.86,30.91,9000.0,25.7885,25.8052,25.7552,25.7969,9000.0
2010-06-25 13:45:00,30.92,30.93,30.88,30.88,4600.0,25.8052,25.8136,25.7719,25.7719,4600.0
2010-06-25 13:50:00,30.88,30.94,30.88,30.94,5200.0,25.7719,25.8219,25.7719,25.8219,5200.0
2010-06-25 13:55:00,30.94,30.99,30.94,30.98,7800.0,25.8219,25.8637,25.8219,25.8553,7800.0
2010-06-25 14:00:00,30.97,30.97,30.89,30.9,13800.0,25.847,25.847,25.7802,25.7885,13800.0
2010-06-25 14:05:00,30.89,30.9,30.82,30.86,9400.0,25.7802,25.7885,25.7218,25.7552,9400.0
2010-06-25 14:10:00,30.86,30.88,30.83,30.86,56200.0,25.7552,25.7719,25.7301,25.7552,56200.0
2010-06-25 14:15:00,30.86,30.88,30.85,30.88,18200.0,25.7552,25.7719,25.7468,25.7719,18200.0
2010-06-25 14:20:00,30.89,30.89,30.84,30.84,14400.0,25.7802,25.7802,25.7385,25.7385,14400.0
2010-06-25 14:25:00,30.82,30.84,30.79,30.84,13600.0,25.7218,25.7385,25.6967,25.7385,13600.0
2010-06-25 14:30:00,30.84,30.85,30.82,30.83,24600.0,25.7385,25.7468,25.7218,25.7301,24600.0
2010-06-25 14:35:00,30.84,30.84,30.8,30.8,26000.0,25.7385,25.7385,25.7051,25.7051,26000.0
2010-06-25 14:40:00,30.81,30.87,30.81,30.85,7200.0,25.7134,25.7635,25.7134,25.7468,7200.0
2010-06-25 14:45:00,30.85,30.86,30.82,30.86,15000.0,25.7468,25.7552,25.7218,25.7552,15000.0
2010-06-25 14:50:00,30.86,30.92,30.86,30.9,7600.0,25.7552,25.8052,25.7552,25.7885,7600.0
2010-06-25 14:55:00,30.9,30.91,30.86,30.87,14200.0,25.7885,25.7969,25.7552,25.7635,14200.0
2010-06-25 15:00:00,30.86,30.88,30.83,30.83,23400.0,25.7552,25.7719,25.7301,25.7301,23400.0
2010-06-25 15:05:00,30.84,30.9,30.83,30.9,10800.0,25.7385,25.7885,25.7301,25.7885,10800.0
2010-06-25 15:10:00,30.89,30.9,30.86,30.87,8800.0,25.7802,25.7885,25.7552,25.7635,8800.0
2010-06-25 15:15:00,30.86,30.86,30.8,30.83,13400.0,25.7552,25.7552,25.7051,25.7301,13400.0
2010-06-25 15:20:00,30.86,30.87,30.82,30.86,5600.0,25.7552,25.7635,25.7218,25.7552,5600.0
2010-06-25 15:25:00,30.87,30.87,30.83,30.83,12600.0,25.7635,25.7635,25.7301,25.7301,12600.0
2010-06-25 15:30:00,30.84,30.92,30.82,30.91,32800.0,25.7385,25.8052,25.7218,25.7969,32800.0
2010-06-25 15:35:00,30.91,30.93,30.9,30.93,24000.0,25.7969,25.8136,25.7885,25.8136,24000.0
2010-06-25 15:40:00,30.93,30.93,30.8,30.86,25400.0,25.8136,25.8136,25.7051,25.7552,25400.0
2010-06-25 15:45:00,30.87,30.9,30.75,30.77,97000.0,25.7635,25.7885,25.6634,25.68,97000.0
2010-06-25 15:50:00,30.77,30.82,30.75,30.77,53400.0,25.68,25.7218,25.6634,25.68,53400.0
2010-06-25 15:55:00,30.77,30.84,30.76,30.84,114800.0,25.68,25.7385,25.6717,25.7385,114800.0
2010-06-28 09:30:00,30.73,30.78,30.73,30.74,9200.0,25.6467,25.6884,25.6467,25.655,9200.0
2010-06-28 09:35:00,30.7,30.8,30.7,30.76,10400.0,25.6216,25.7051,25.6216,25.6717,10400.0
2010-06-28 09:40:00,30.78,30.78,30.74,30.75,1600.0,25.6884,25.6884,25.655,25.6634,1600.0
2010-06-28 09:45:00,30.75,30.75,30.64,30.64,2000.0,25.6634,25.6634,25.5716,25.5716,2000.0
2010-06-28 09:50:00,30.64,30.68,30.64,30.68,3400.0,25.5716,25.6049,25.5716,25.6049,3400.0
2010-06-28 09:55:00,30.68,30.68,30.59,30.59,6200.0,25.6049,25.6049,25.5298,25.5298,6200.0
2010-06-28 10:00:00,30.59,30.61,30.56,30.61,4400.0,25.5298,25.5465,25.5048,25.5465,4400.0
2010-06-28 10:05:00,30.63,30.63,30.61,30.63,2400.0,25.5632,25.5632,25.5465,25.5632,2400.0
2010-06-28 10:10:00,30.62,30.66,30.61,30.66,7800.0,25.5549,25.5882,25.5465,25.5882,7800.0
2010-06-28 10:15:00,30.7,30.7,30.59,30.6,11000.0,25.6216,25.6216,25.5298,25.5382,11000.0
2010-06-28 10:20:00,30.62,30.66,30.59,30.66,13800.0,25.5549,25.5882,25.5298,25.5882,13800.0
2010-06-28 10:25:00,30.66,30.71,30.66,30.71,3200.0,25.5882,25.63,25.5882,25.63,3200.0
2010-06-28 10:30:00,30.71,30.72,30.67,30.67,5400.0,25.63,25.6383,25.5966,25.5966,5400.0
2010-06-28 10:35:00,30.68,30.71,30.66,30.69,8000.0,25.6049,25.63,25.5882,25.6133,8000.0
2010-06-28 10:40:00,30.72,30.76,30.7,30.75,7200.0,25.6383,25.6717,25.6216,25.6634,7200.0
2010-06-28 10:45:00,30.77,30.83,30.77,30.83,5000.0,25.68,25.7301,25.68,25.7301,5000.0
2010-06-28 10:50:00,30.83,30.84,30.83,30.84,1000.0,25.7301,25.7385,25.7301,25.7385,1000.0
2010-06-28 10:55:00,30.85,30.86,30.85,30.85,2800.0,25.7468,25.7552,25.7468,25.7468,2800.0
2010-06-28 11:00:00,30.86,30.86,30.85,30.86,8600.0,25.7552,25.7552,25.7468,25.7552,8600.0
2010-06-28 11:05:00,30.86,30.93,30.86,30.91,5400.0,25.7552,25.8136,25.7552,25.7969,5400.0
2010-06-28 11:10:00,30.91,30.93,30.91,30.93,1200.0,25.7969,25.8136,25.7969,25.8136,1200.0
2010-06-28 11:15:00,30.95,30.95,30.89,30.89,15000.0,25.8303,25.8303,25.7802,25.7802,15000.0
2010-06-28 11:20:00,30.89,30.95,30.86,30.95,10000.0,25.7802,25.8303,25.7552,25.8303,10000.0
2010-06-28 11:25:00,30.96,31.09,30.96,31.07,12600.0,25.8386,25.9471,25.8386,25.9304,12600.0
2010-06-28 11:30:00,31.07,31.09,31.07,31.08,6800.0,25.9304,25.9471,25.9304,25.9388,6800.0
2010-06-28 11:35:00,31.09,31.11,31.08,31.11,6800.0,25.9471,25.9638,25.9388,25.9638,6800.0
2010-06-28 11:40:00,31.11,31.15,31.1,31.13,11800.0,25.9638,25.9972,25.9555,25.9805,11800.0
2010-06-28 11:45:00,31.13,31.14,31.09,31.1,27800.0,25.9805,25.9888,25.9471,25.9555,27800.0
2010-06-28 11:50:00,31.1,31.1,31.05,31.05,6000.0,25.9555,25.9555,25.9137,25.9137,6000.0
2010-06-28 11:55:00,31.04,31.04,30.98,30.99,13200.0,25.9054,25.9054,25.8553,25.8637,13200.0
2010-06-28 12:00:00,30.98,31.02,30.98,30.99,5000.0,25.8553,25.8887,25.8553,25.8637,5000.0
2010-06-28 12:05:00,30.99,31.0,30.93,31.0,3000.0,25.8637,25.872,25.8136,25.872,3000.0
2010-06-28 12:10:00,31.0,31.03,31.0,31.03,2000.0,25.872,25.897,25.872,25.897,2000.0
2010-06-28 12:15:00,31.01,31.01,30.98,31.01,3000.0,25.8803,25.8803,25.8553,25.8803,3000.0
2010-06-28 12:20:00,31.02,31.04,31.0,31.02,6600.0,25.8887,25.9054,25.872,25.8887,6600.0
2010-06-28 12:25:00,31.03,31.05,31.01,31.05,5400.0,25.897,25.9137,25.8803,25.9137,5400.0
2010-06-28 12:30:00,31.05,31.06,31.01,31.02,3600.0,25.9137,25.9221,25.8803,25.8887,3600.0
2010-06-28 12:35:00,31.02,31.05,31.02,31.02,10800.0,25.8887,25.9137,25.8887,25.8887,10800.0
2010-06-28 12:40:00,31.03,31.07,31.03,31.06,13000.0,25.897,25.9304,25.897,25.9221,13000.0
2010-06-28 12:45:00,31.06,31.09,31.03,31.09,15400.0,25.9221,25.9471,25.897,25.9471,15400.0
2010-06-28 12:50:00,31.11,31.11,31.06,31.09,4800.0,25.9638,25.9638,25.9221,25.9471,4800.0
2010-06-28 12:55:00,31.08,31.08,31.07,31.08,1800.0,25.9388,25.9388,25.9304,25.9388,1800.0
2010-06-28 13:00:00,31.07,31.07,31.04,31.05,5000.0,25.9304,25.9304,25.9054,25.9137,5000.0
2010-06-28 13:05:00,31.05,31.08,31.04,31.04,9800.0,25.9137,25.9388,25.9054,25.9054,9800.0
2010-06-28 13:10:00,31.05,31.05,31.02,31.04,3400.0,25.9137,25.9137,25.8887,25.9054,3400.0
2010-06-28 13:15:00,31.03,31.04,31.03,31.03,1600.0,25.897,25.9054,25.897,25.897,1600.0
2010-06-28 13:20:00,31.02,31.07,31.02,31.05,6000.0,25.8887,25.9304,25.8887,25.9137,6000.0
2010-06-28 13:25:00,31.05,31.06,31.04,31.04,6200.0,25.9137,25.9221,25.9054,25.9054,6200.0
2010-06-28 13:30:00,31.03,31.06,31.0,31.04,22600.0,25.897,25.9221,25.872,25.9054,22600.0
2010-06-28 13:35:00,31.0,31.03,31.0,31.02,5000.0,25.872,25.897,25.872,25.8887,5000.0
2010-06-28 13:40:00,31.04,31.04,31.02,31.03,3600.0,25.9054,25.9054,25.8887,25.897,3600.0
2010-06-28 13:45:00,31.04,31.04,31.02,31.03,1800.0,25.9054,25.9054,25.8887,25.897,1800.0
2010-06-28 13:50:00,31.03,31.05,31.02,31.02,2000.0,25.897,25.9137,25.8887,25.8887,2000.0
2010-06-28 13:55:00,31.03,31.05,31.03,31.04,6400.0,25.897,25.9137,25.897,25.9054,6400.0
2010-06-28 14:00:00,31.02,31.03,30.98,31.0,6200.0,25.8887,25.897,25.8553,25.872,6200.0
2010-06-28 14:05:00,31.01,31.05,31.01,31.05,2000.0,25.8803,25.9137,25.8803,25.9137,2000.0
2010-06-28 14:10:00,31.05,31.07,31.05,31.07,2600.0,25.9137,25.9304,25.9137,25.9304,2600.0
2010-06-28 14:15:00,31.07,31.07,31.04,31.04,2600.0,25.9304,25.9304,25.9054,25.9054,2600.0
2010-06-28 14:20:00,31.04,31.04,30.99,31.0,11200.0,25.9054,25.9054,25.8637,25.872,11200.0
2010-06-28 14:25:00,30.99,31.02,30.99,31.01,6000.0,25.8637,25.8887,25.8637,25.8803,6000.0
2010-06-28 14:30:00,30.99,30.99,30.94,30.95,10000.0,25.8637,25.8637,25.8219,25.8303,10000.0
2010-06-28 14:35:00,30.95,31.0,30.95,30.98,6400.0,25.8303,25.872,25.8303,25.8553,6400.0
2010-06-28 14:40:00,30.99,31.0,30.96,31.0,8000.0,25.8637,25.872,25.8386,25.872,8000.0
2010-06-28 14:45:00,30.99,31.0,30.94,30.95,6800.0,25.8637,25.872,25.8219,25.8303,6800.0
2010-06-28 14:50:00,30.96,30.98,30.93,30.94,8800.0,25.8386,25.8553,25.8136,25.8219,8800.0
2010-06-28 14:55:00,30.95,30.99,30.93,30.99,4200.0,25.8303,25.8637,25.8136,25.8637,4200.0
2010-06-28 15:00:00,31.0,31.0,30.98,30.98,5000.0,25.872,25.872,25.8553,25.8553,5000.0
2010-06-28 15:05:00,30.96,30.97,30.93,30.93,14000.0,25.8386,25.847,25.8136,25.8136,14000.0
2010-06-28 15:10:00,30.93,30.93,30.87,30.9,8000.0,25.8136,25.8136,25.7635,25.7885,8000.0
2010-06-28 15:15:00,30.9,30.93,30.88,30.93,3800.0,25.7885,25.8136,25.7719,25.8136,3800.0
2010-06-28 15:20:00,30.93,30.93,30.9,30.9,3600.0,25.8136,25.8136,25.7885,25.7885,3600.0
2010-06-28 15:25:00,30.89,30.9,30.88,30.89,5600.0,25.7802,25.7885,25.7719,25.7802,5600.0
2010-06-28 15:30:00,30.9,30.92,30.86,30.89,5400.0,25.7885,25.8052,25.7552,25.7802,5400.0
2010-06-28 15:35:00,30.9,30.92,30.9,30.91,2600.0,25.7885,25.8052,25.7885,25.7969,2600.0
2010-06-28 15:40:00,30.91,30.98,30.9,30.96,8200.0,25.7969,25.8553,25.7885,25.8386,8200.0
2010-06-28 15:45:00,30.96,30.96,30.92,30.93,8800.0,25.8386,25.8386,25.8052,25.8136,8800.0
2010-06-28 15:50:00,30.93,30.93,30.82,30.83,29000.0,25.8136,25.8136,25.7218,25.7301,29000.0
2010-06-28 15:55:00,30.83,30.85,30.78,30.82,42200.0,25.7301,25.7468,25.6884,25.7218,42200.0
2010-06-29 09:30:00,30.64,30.68,30.63,30.63,5200.0,25.5716,25.6049,25.5632,25.5632,5200.0
2010-06-29 09:35:00,30.59,30.75,30.59,30.71,41600.0,25.5298,25.6634,25.5298,25.63,41600.0
2010-06-29 09:40:00,30.71,30.72,30.57,30.64,22800.0,25.63,25.6383,25.5131,25.5716,22800.0
2010-06-29 09:45:00,30.64,30.71,30.6,30.6,21600.0,25.5716,25.63,25.5382,25.5382,21600.0
2010-06-29 09:50:00,30.57,30.58,30.5,30.57,9800.0,25.5131,25.5215,25.4547,25.5131,9800.0
2010-06-29 09:55:00,30.57,30.65,30.57,30.65,3800.0,25.5131,25.5799,25.5131,25.5799,3800.0
2010-06-29 10:00:00,30.61,30.63,30.5,30.5,28800.0,25.5465,25.5632,25.4547,25.4547,28800.0
2010-06-29 10:05:00,30.5,30.55,30.5,30.53,21200.0,25.4547,25.4964,25.4547,25.4797,21200.0
2010-06-29 10:10:00,30.54,30.56,30.51,30.52,12000.0,25.4881,25.5048,25.4631,25.4714,12000.0
2010-06-29 10:15:00,30.5,30.52,30.5,30.52,28400.0,25.4547,25.4714,25.4547,25.4714,28400.0
2010-06-29 10:20:00,30.52,30.54,30.5,30.52,7800.0,25.4714,25.4881,25.4547,25.4714,7800.0
2010-06-29 10:25:00,30.5,30.51,30.42,30.42,36000.0,25.4547,25.4631,25.3879,25.3879,36000.0
2010-06-29 10:30:00,30.4,30.47,30.4,30.46,15800.0,25.3713,25.4297,25.3713,25.4213,15800.0
2010-06-29 10:35:00,30.46,30.5,30.46,30.49,10600.0,25.4213,25.4547,25.4213,25.4464,10600.0
2010-06-29 10:40:00,30.49,30.51,30.49,30.51,10600.0,25.4464,25.4631,25.4464,25.4631,10600.0
2010-06-29 10:45:00,30.5,30.52,30.48,30.52,7600.0,25.4547,25.4714,25.438,25.4714,7600.0
2010-06-29 10:50:00,30.52,30.58,30.48,30.58,7400.0,25.4714,25.5215,25.438,25.5215,7400.0
2010-06-29 10:55:00,30.58,30.63,30.57,30.63,7800.0,25.5215,25.5632,25.5131,25.5632,7800.0
2010-06-29 11:00:00,30.64,30.65,30.61,30.61,6800.0,25.5716,25.5799,25.5465,25.5465,6800.0
2010-06-29 11:05:00,30.61,30.62,30.6,30.61,10400.0,25.5465,25.5549,25.5382,25.5465,10400.0
2010-06-29 11:10:00,30.63,30.7,30.63,30.66,6000.0,25.5632,25.6216,25.5632,25.5882,6000.0
2010-06-29 11:15:00,30.66,30.66,30.58,30.58,2800.0,25.5882,25.5882,25.5215,25.5215,2800.0
2010-06-29 11:20:00,30.58,30.67,30.58,30.64,3200.0,25.5215,25.5966,25.5215,25.5716,3200.0
2010-06-29 11:25:00,30.68,30.68,30.57,30.58,3200.0,25.6049,25.6049,25.5131,25.5215,3200.0
2010-06-29 11:30:00,30.57,30.57,30.54,30.55,5000.0,25.5131,25.5131,25.4881,25.4964,5000.0
2010-06-29 11:35:00,30.55,30.57,30.55,30.57,2400.0,25.4964,25.5131,25.4964,25.5131,2400.0
2010-06-29 11:40:00,30.57,30.58,30.56,30.58,5400.0,25.5131,25.5215,25.5048,25.5215,5400.0
2010-06-29 11:45:00,30.57,30.59,30.56,30.57,3200.0,25.5131,25.5298,25.5048,25.5131,3200.0
2010-06-29 11:50:00,30.59,30.6,30.58,30.58,1800.0,25.5298,25.5382,25.5215,25.5215,1800.0
2010-06-29 11:55:00,30.57,30.58,30.56,30.57,2000.0,25.5131,25.5215,25.5048,25.5131,2000.0
2010-06-29 12:00:00,30.57,30.57,30.52,30.52,4600.0,25.5131,25.5131,25.4714,25.4714,4600.0
2010-06-29 12:05:00,30.5,30.55,30.47,30.55,7400.0,25.4547,25.4964,25.4297,25.4964,7400.0
2010-06-29 12:10:00,30.54,30.56,30.52,30.56,2200.0,25.4881,25.5048,25.4714,25.5048,2200.0
2010-06-29 12:15:00,30.55,30.59,30.55,30.56,3200.0,25.4964,25.5298,25.4964,25.5048,3200.0
2010-06-29 12:20:00,30.56,30.59,30.52,30.59,4600.0,25.5048,25.5298,25.4714,25.5298,4600.0
2010-06-29 12:25:00,30.59,30.59,30.5,30.52,2200.0,25.5298,25.5298,25.4547,25.4714,2200.0
2010-06-29 12:30:00,30.53,30.53,30.5,30.5,1000.0,25.4797,25.4797,25.4547,25.4547,1000.0
2010-06-29 12:35:00,30.52,30.52,30.5,30.5,1600.0,25.4714,25.4714,25.4547,25.4547,1600.0
2010-06-29 12:40:00,30.5,30.55,30.5,30.53,4600.0,25.4547,25.4964,25.4547,25.4797,4600.0
2010-06-29 12:45:00,30.53,30.56,30.53,30.56,800.0,25.4797,25.5048,25.4797,25.5048,800.0
2010-06-29 12:50:00,30.58,30.59,30.57,30.57,1400.0,25.5215,25.5298,25.5131,25.5131,1400.0
2010-06-29 12:55:00,30.58,30.58,30.54,30.55,11400.0,25.5215,25.5215,25.4881,25.4964,11400.0
2010-06-29 13:00:00,30.55,30.55,30.53,30.54,4800.0,25.4964,25.4964,25.4797,25.4881,4800.0
2010-06-29 13:05:00,30.54,30.54,30.52,30.54,5200.0,25.4881,25.4881,25.4714,25.4881,5200.0
2010-06-29 13:10:00,30.54,30.55,30.54,30.54,2600.0,25.4881,25.4964,25.4881,25.4881,2600.0
2010-06-29 13:15:00,30.55,30.56,30.52,30.52,2600.0,25.4964,25.5048,25.4714,25.4714,2600.0
2010-06-29 13:20:00,30.53,30.55,30.52,30.53,3200.0,25.4797,25.4964,25.4714,25.4797,3200.0
2010-06-29 13:25:00,30.52,30.53,30.5,30.53,3800.0,25.4714,25.4797,25.4547,25.4797,3800.0
2010-06-29 13:30:00,30.52,30.52,30.48,30.5,16000.0,25.4714,25.4714,25.438,25.4547,16000.0
2010-06-29 13:35:00,30.46,30.48,30.46,30.46,4000.0,25.4213,25.438,25.4213,25.4213,4000.0
2010-06-29 13:40:00,30.46,30.47,30.45,30.46,2600.0,25.4213,25.4297,25.413,25.4213,2600.0
2010-06-29 13:45:00,30.47,30.49,30.47,30.48,5000.0,25.4297,25.4464,25.4297,25.438,5000.0
2010-06-29 13:50:00,30.48,30.49,30.48,30.48,5600.0,25.438,25.4464,25.438,25.438,5600.0
2010-06-29 13:55:00,30.42,30.49,30.42,30.47,7400.0,25.3879,25.4464,25.3879,25.4297,7400.0
2010-06-29 14:00:00,30.47,30.47,30.43,30.45,2600.0,25.4297,25.4297,25.3963,25.413,2600.0
2010-06-29 14:05:00,30.44,30.5,30.44,30.5,4800.0,25.4046,25.4547,25.4046,25.4547,4800.0
2010-06-29 14:10:00,30.49,30.55,30.49,30.51,3000.0,25.4464,25.4964,25.4464,25.4631,3000.0
2010-06-29 14:15:00,30.5,30.53,30.49,30.49,2200.0,25.4547,25.4797,25.4464,25.4464,2200.0
2010-06-29 14:20:00,30.47,30.5,30.47,30.5,2200.0,25.4297,25.4547,25.4297,25.4547,2200.0
2010-06-29 14:25:00,30.54,30.54,30.51,30.51,1200.0,25.4881,25.4881,25.4631,25.4631,1200.0
2010-06-29 14:30:00,30.5,30.51,30.46,30.46,21400.0,25.4547,25.4631,25.4213,25.4213,21400.0
2010-06-29 14:35:00,30.47,30.48,30.44,30.45,5200.0,25.4297,25.438,25.4046,25.413,5200.0
2010-06-29 14:40:00,30.45,30.46,30.45,30.46,3000.0,25.413,25.4213,25.413,25.4213,3000.0
2010-06-29 14:45:00,30.45,30.45,30.4,30.4,4600.0,25.413,25.413,25.3713,25.3713,4600.0
2010-06-29 14:50:00,30.39,30.48,30.38,30.46,20600.0,25.3629,25.438,25.3546,25.4213,20600.0
2010-06-29 14:55:00,30.45,30.45,30.4,30.42,24600.0,25.413,25.413,25.3713,25.3879,24600.0
2010-06-29 15:00:00,30.42,30.45,30.41,30.45,13800.0,25.3879,25.413,25.3796,25.413,13800.0
2010-06-29 15:05:00,30.46,30.5,30.45,30.47,23000.0,25.4213,25.4547,25.413,25.4297,23000.0
2010-06-29 15:10:00,30.46,30.47,30.43,30.43,26600.0,25.4213,25.4297,25.3963,25.3963,26600.0
2010-06-29 15:15:00,30.45,30.49,30.41,30.45,20600.0,25.413,25.4464,25.3796,25.413,20600.0
2010-06-29 15:20:00,30.45,30.46,30.31,30.36,29400.0,25.413,25.4213,25.2961,25.3379,29400.0
2010-06-29 15:25:00,30.36,30.36,30.3,30.31,14000.0,25.3379,25.3379,25.2878,25.2961,14000.0
2010-06-29 15:30:00,30.31,30.36,30.27,30.34,36800.0,25.2961,25.3379,25.2628,25.3212,36800.0
2010-06-29 15:35:00,30.33,30.36,30.29,30.31,19400.0,25.3128,25.3379,25.2795,25.2961,19400.0
2010-06-29 15:40:00,30.3,30.33,30.22,30.25,16000.0,25.2878,25.3128,25.221,25.2461,16000.0
2010-06-29 15:45:00,30.25,30.25,30.14,30.17,53400.0,25.2461,25.2461,25.1543,25.1793,53400.0
2010-06-29 15:50:00,30.17,30.34,30.16,30.33,43600.0,25.1793,25.3212,25.171,25.3128,43600.0
2010-06-29 15:55:00,30.33,30.35,30.27,30.27,85800.0,25.3128,25.3295,25.2628,25.2628,85800.0
2010-06-30 09:30:00,30.26,30.49,30.26,30.48,34000.0,25.2544,25.4464,25.2544,25.438,34000.0
2010-06-30 09:35:00,30.46,30.5,30.43,30.46,14000.0,25.4213,25.4547,25.3963,25.4213,14000.0
2010-06-30 09:40:00,30.48,30.5,30.45,30.5,15600.0,25.438,25.4547,25.413,25.4547,15600.0
2010-06-30 09:45:00,30.52,30.63,30.52,30.59,7800.0,25.4714,25.5632,25.4714,25.5298,7800.0
2010-06-30 09:50:00,30.61,30.72,30.59,30.67,14200.0,25.5465,25.6383,25.5298,25.5966,14200.0
2010-06-30 09:55:00,30.67,30.67,30.55,30.55,5800.0,25.5966,25.5966,25.4964,25.4964,5800.0
2010-06-30 10:00:00,30.56,30.64,30.55,30.61,13600.0,25.5048,25.5716,25.4964,25.5465,13600.0
2010-06-30 10:05:00,30.63,30.67,30.57,30.58,16000.0,25.5632,25.5966,25.5131,25.5215,16000.0
2010-06-30 10:10:00,30.59,30.61,30.58,30.61,9800.0,25.5298,25.5465,25.5215,25.5465,9800.0
2010-06-30 10:15:00,30.61,30.64,30.61,30.63,7200.0,25.5465,25.5716,25.5465,25.5632,7200.0
2010-06-30 10:20:00,30.61,30.61,30.55,30.59,8400.0,25.5465,25.5465,25.4964,25.5298,8400.0
2010-06-30 10:25:00,30.6,30.6,30.55,30.57,5600.0,25.5382,25.5382,25.4964,25.5131,5600.0
2010-06-30 10:30:00,30.55,30.64,30.54,30.61,5600.0,25.4964,25.5716,25.4881,25.5465,5600.0
2010-06-30 10:35:00,30.63,30.72,30.63,30.69,7800.0,25.5632,25.6383,25.5632,25.6133,7800.0
2010-06-30 10:40:00,30.68,30.68,30.61,30.61,3000.0,25.6049,25.6049,25.5465,25.5465,3000.0
2010-06-30 10:45:00,30.6,30.73,30.6,30.73,8800.0,25.5382,25.6467,25.5382,25.6467,8800.0
2010-06-30 10:50:00,30.71,30.76,30.67,30.76,9600.0,25.63,25.6717,25.5966,25.6717,9600.0
2010-06-30 10:55:00,30.82,30.84,30.74,30.74,7400.0,25.7218,25.7385,25.655,25.655,7400.0
2010-06-30 11:00:00,30.73,30.79,30.72,30.77,7200.0,25.6467,25.6967,25.6383,25.68,7200.0
2010-06-30 11:05:00,30.78,30.78,30.69,30.71,6200.0,25.6884,25.6884,25.6133,25.63,6200.0
2010-06-30 11:10:00,30.71,30.74,30.7,30.72,10200.0,25.63,25.655,25.6216,25.6383,10200.0
2010-06-30 11:15:00,30.73,30.79,30.73,30.78,3200.0,25.6467,25.6967,25.6467,25.6884,3200.0
2010-06-30 11:20:00,30.79,30.79,30.74,30.76,3400.0,25.6967,25.6967,25.655,25.6717,3400.0
2010-06-30 11:25:00,30.76,30.76,30.73,30.74,4400.0,25.6717,25.6717,25.6467,25.655,4400.0
2010-06-30 11:30:00,30.74,30.81,30.74,30.79,6600.0,25.655,25.7134,25.655,25.6967,6600.0
2010-06-30 11:35:00,30.78,30.82,30.77,30.81,4400.0,25.6884,25.7218,25.68,25.7134,4400.0
2010-06-30 11:40:00,30.82,30.89,30.82,30.88,5200.0,25.7218,25.7802,25.7218,25.7719,5200.0
2010-06-30 11:45:00,30.88,30.9,30.86,30.86,5600.0,25.7719,25.7885,25.7552,25.7552,5600.0
2010-06-30 11:50:00,30.86,30.9,30.85,30.86,6000.0,25.7552,25.7885,25.7468,25.7552,6000.0
2010-06-30 11:55:00,30.84,30.89,30.84,30.84,3200.0,25.7385,25.7802,25.7385,25.7385,3200.0
2010-06-30 12:00:00,30.84,30.87,30.81,30.85,6400.0,25.7385,25.7635,25.7134,25.7468,6400.0
2010-06-30 12:05:00,30.85,30.85,30.82,30.82,4000.0,25.7468,25.7468,25.7218,25.7218,4000.0
2010-06-30 12:10:00,30.82,30.85,30.82,30.85,3200.0,25.7218,25.7468,25.7218,25.7468,3200.0
2010-06-30 12:15:00,30.85,30.86,30.82,30.84,5800.0,25.7468,25.7552,25.7218,25.7385,5800.0
2010-06-30 12:20:00,30.84,30.84,30.82,30.82,5200.0,25.7385,25.7385,25.7218,25.7218,5200.0
2010-06-30 12:25:00,30.81,30.86,30.81,30.85,7800.0,25.7134,25.7552,25.7134,25.7468,7800.0
2010-06-30 12:30:00,30.85,30.9,30.85,30.9,11000.0,25.7468,25.7885,25.7468,25.7885,11000.0
2010-06-30 12:35:00,30.9,30.9,30.86,30.89,3800.0,25.7885,25.7885,25.7552,25.7802,3800.0
2010-06-30 12:40:00,30.88,30.89,30.83,30.83,9800.0,25.7719,25.7802,25.7301,25.7301,9800.0
2010-06-30 12:45:00,30.82,30.83,30.79,30.79,1600.0,25.7218,25.7301,25.6967,25.6967,1600.0
2010-06-30 12:50:00,30.79,30.86,30.78,30.85,7800.0,25.6967,25.7552,25.6884,25.7468,7800.0
2010-06-30 12:55:00,30.85,30.88,30.85,30.88,3200.0,25.7468,25.7719,25.7468,25.7719,3200.0
2010-06-30 13:00:00,30.88,30.88,30.84,30.84,4000.0,25.7719,25.7719,25.7385,25.7385,4000.0
2010-06-30 13:05:00,30.84,30.84,30.75,30.77,3400.0,25.7385,25.7385,25.6634,25.68,3400.0
2010-06-30 13:10:00,30.77,30.82,30.77,30.8,4400.0,25.68,25.7218,25.68,25.7051,4400.0
2010-06-30 13:15:00,30.79,30.81,30.79,30.81,2800.0,25.6967,25.7134,25.6967,25.7134,2800.0
2010-06-30 13:20:00,30.84,30.91,30.84,30.91,6000.0,25.7385,25.7969,25.7385,25.7969,6000.0
2010-06-30 13:25:00,30.9,30.9,30.88,30.89,2800.0,25.7885,25.7885,25.7719,25.7802,2800.0
2010-06-30 13:30:00,30.89,30.89,30.79,30.8,5000.0,25.7802,25.7802,25.6967,25.7051,5000.0
2010-06-30 13:35:00,30.8,30.82,30.79,30.8,6600.0,25.7051,25.7218,25.6967,25.7051,6600.0
2010-06-30 13:40:00,30.8,30.85,30.8,30.81,6000.0,25.7051,25.7468,25.7051,25.7134,6000.0
2010-06-30 13:45:00,30.81,30.86,30.81,30.85,5000.0,25.7134,25.7552,25.7134,25.7468,5000.0
2010-06-30 13:50:00,30.85,30.89,30.85,30.89,5200.0,25.7468,25.7802,25.7468,25.7802,5200.0
2010-06-30 13:55:00,30.91,30.91,30.85,30.87,5400.0,25.7969,25.7969,25.7468,25.7635,5400.0
2010-06-30 14:00:00,30.87,30.91,30.82,30.83,11600.0,25.7635,25.7969,25.7218,25.7301,11600.0
2010-06-30 14:05:00,30.84,30.89,30.84,30.88,13000.0,25.7385,25.7802,25.7385,25.7719,13000.0
2010-06-30 14:10:00,30.88,30.91,30.83,30.83,8000.0,25.7719,25.7969,25.7301,25.7301,8000.0
2010-06-30 14:15:00,30.83,30.84,30.8,30.82,8600.0,25.7301,25.7385,25.7051,25.7218,8600.0
2010-06-30 14:20:00,30.81,30.83,30.75,30.77,8000.0,25.7134,25.7301,25.6634,25.68,8000.0
2010-06-30 14:25:00,30.75,30.84,30.75,30.81,8400.0,25.6634,25.7385,25.6634,25.7134,8400.0
2010-06-30 14:30:00,30.81,30.81,30.78,30.8,4600.0,25.7134,25.7134,25.6884,25.7051,4600.0
2010-06-30 14:35:00,30.81,30.83,30.8,30.82,7000.0,25.7134,25.7301,25.7051,25.7218,7000.0
2010-06-30 14:40:00,30.83,30.83,30.73,30.75,6800.0,25.7301,25.7301,25.6467,25.6634,6800.0
2010-06-30 14:45:00,30.77,30.78,30.75,30.78,7400.0,25.68,25.6884,25.6634,25.6884,7400.0
2010-06-30 14:50:00,30.78,30.8,30.75,30.78,12800.0,25.6884,25.7051,25.6634,25.6884,12800.0
2010-06-30 14:55:00,30.77,30.79,30.75,30.77,8800.0,25.68,25.6967,25.6634,25.68,8800.0
2010-06-30 15:00:00,30.75,30.76,30.73,30.74,9800.0,25.6634,25.6717,25.6467,25.655,9800.0
2010-06-30 15:05:00,30.75,30.77,30.71,30.74,11200.0,25.6634,25.68,25.63,25.655,11200.0
2010-06-30 15:10:00,30.74,30.74,30.7,30.73,7800.0,25.655,25.655,25.6216,25.6467,7800.0
2010-06-30 15:15:00,30.73,30.74,30.65,30.66,23600.0,25.6467,25.655,25.5799,25.5882,23600.0
2010-06-30 15:20:00,30.66,30.71,30.64,30.65,20000.0,25.5882,25.63,25.5716,25.5799,20000.0
2010-06-30 15:25:00,30.65,30.65,30.61,30.62,15200.0,25.5799,25.5799,25.5465,25.5549,15200.0
2010-06-30 15:30:00,30.61,30.61,30.54,30.56,26000.0,25.5465,25.5465,25.4881,25.5048,26000.0
2010-06-30 15:35:00,30.56,30.59,30.45,30.45,24200.0,25.5048,25.5298,25.413,25.413,24200.0
2010-06-30 15:40:00,30.45,30.48,30.42,30.46,93800.0,25.413,25.438,25.3879,25.4213,93800.0
2010-06-30 15:45:00,30.45,30.53,30.36,30.52,97200.0,25.413,25.4797,25.3379,25.4714,97200.0
2010-06-30 15:50:00,30.51,30.53,30.37,30.4,31000.0,25.4631,25.4797,25.3462,25.3713,31000.0
2010-06-30 15:55:00,30.39,30.45,30.32,30.41,89400.0,25.3629,25.413,25.3045,25.3796,89400.0
2010-07-01 09:30:00,30.25,30.25,29.96,30.07,34400.0,25.2461,25.2461,25.004,25.0958,34400.0
2010-07-01 09:35:00,30.04,30.08,30.02,30.05,14400.0,25.0708,25.1042,25.0541,25.0792,14400.0
2010-07-01 09:40:00,30.03,30.07,30.03,30.05,17600.0,25.0625,25.0958,25.0625,25.0792,17600.0
2010-07-01 09:45:00,30.05,30.05,29.95,29.95,24800.0,25.0792,25.0792,24.9957,24.9957,24800.0
2010-07-01 09:50:00,29.95,30.04,29.95,30.0,23400.0,24.9957,25.0708,24.9957,25.0374,23400.0
2010-07-01 09:55:00,30.02,30.06,30.0,30.06,17400.0,25.0541,25.0875,25.0374,25.0875,17400.0
2010-07-01 10:00:00,30.05,30.05,29.81,29.82,40400.0,25.0792,25.0792,24.8789,24.8872,40400.0
2010-07-01 10:05:00,29.79,29.88,29.79,29.87,9200.0,24.8622,24.9373,24.8622,24.9289,9200.0
2010-07-01 10:10:00,29.87,29.87,29.75,29.76,10800.0,24.9289,24.9289,24.8288,24.8371,10800.0
2010-07-01 10:15:00,29.77,29.8,29.77,29.77,19200.0,24.8455,24.8705,24.8455,24.8455,19200.0
2010-07-01 10:20:00,29.77,29.78,29.72,29.72,10000.0,24.8455,24.8538,24.8037,24.8037,10000.0
2010-07-01 10:25:00,29.71,29.72,29.67,29.7,12200.0,24.7954,24.8037,24.762,24.787,12200.0
2010-07-01 10:30:00,29.7,29.71,29.68,29.69,68800.0,24.787,24.7954,24.7704,24.7787,68800.0
2010-07-01 10:35:00,29.68,29.68,29.58,29.58,8000.0,24.7704,24.7704,24.6869,24.6869,8000.0
2010-07-01 10:40:00,29.57,29.59,29.47,29.47,37600.0,24.6786,24.6952,24.5951,24.5951,37600.0
2010-07-01 10:45:00,29.48,29.49,29.45,29.49,9400.0,24.6034,24.6118,24.5784,24.6118,9400.0
2010-07-01 10:50:00,29.48,29.5,29.43,29.44,27600.0,24.6034,24.6201,24.5617,24.5701,27600.0
2010-07-01 10:55:00,29.44,29.49,29.4,29.45,48800.0,24.5701,24.6118,24.5367,24.5784,48800.0
2010-07-01 11:00:00,29.43,29.44,29.4,29.43,43800.0,24.5617,24.5701,24.5367,24.5617,43800.0
2010-07-01 11:05:00,29.43,29.43,29.41,29.42,41400.0,24.5617,24.5617,24.545,24.5534,41400.0
2010-07-01 11:10:00,29.42,29.45,29.38,29.38,35200.0,24.5534,24.5784,24.52,24.52,35200.0
2010-07-01 11:15:00,29.38,29.41,29.32,29.41,21600.0,24.52,24.545,24.4699,24.545,21600.0
2010-07-01 11:20:00,29.41,29.41,29.36,29.4,10400.0,24.545,24.545,24.5033,24.5367,10400.0
2010-07-01 11:25:00,29.4,29.47,29.4,29.43,12200.0,24.5367,24.5951,24.5367,24.5617,12200.0
2010-07-01 11:30:00,29.43,29.43,29.4,29.41,23800.0,24.5617,24.5617,24.5367,24.545,23800.0
2010-07-01 11:35:00,29.41,29.46,29.37,29.45,27000.0,24.545,24.5867,24.5116,24.5784,27000.0
2010-07-01 11:40:00,29.43,29.44,29.42,29.42,22800.0,24.5617,24.5701,24.5534,24.5534,22800.0
2010-07-01 11:45:00,29.42,29.43,29.36,29.41,28000.0,24.5534,24.5617,24.5033,24.545,28000.0
2010-07-01 11:50:00,29.42,29.48,29.42,29.46,69400.0,24.5534,24.6034,24.5534,24.5867,69400.0
2010-07-01 11:55:00,29.46,29.48,29.45,29.46,8800.0,24.5867,24.6034,24.5784,24.5867,8800.0
2010-07-01 12:00:00,29.46,29.47,29.44,29.46,3800.0,24.5867,24.5951,24.5701,24.5867,3800.0
2010-07-01 12:05:00,29.39,29.42,29.39,29.41,10800.0,24.5283,24.5534,24.5283,24.545,10800.0
2010-07-01 12:10:00,29.41,29.43,29.41,29.43,6400.0,24.545,24.5617,24.545,24.5617,6400.0
2010-07-01 12:15:00,29.42,29.43,29.36,29.39,24200.0,24.5534,24.5617,24.5033,24.5283,24200.0
2010-07-01 12:20:00,29.39,29.39,29.35,29.36,11400.0,24.5283,24.5283,24.4949,24.5033,11400.0
2010-07-01 12:25:00,29.38,29.46,29.36,29.46,10600.0,24.52,24.5867,24.5033,24.5867,10600.0
2010-07-01 12:30:00,29.46,29.52,29.44,29.52,6200.0,24.5867,24.6368,24.5701,24.6368,6200.0
2010-07-01 12:35:00,29.52,29.61,29.52,29.6,16400.0,24.6368,24.7119,24.6368,24.7036,16400.0
2010-07-01 12:40:00,29.63,29.81,29.63,29.81,38000.0,24.7286,24.8789,24.7286,24.8789,38000.0
2010-07-01 12:45:00,29.81,29.81,29.72,29.73,39600.0,24.8789,24.8789,24.8037,24.8121,39600.0
2010-07-01 12:50:00,29.73,29.83,29.73,29.8,22600.0,24.8121,24.8955,24.8121,24.8705,22600.0
2010-07-01 12:55:00,29.79,29.8,29.77,29.79,7800.0,24.8622,24.8705,24.8455,24.8622,7800.0
2010-07-01 13:00:00,29.79,29.82,29.79,29.8,11400.0,24.8622,24.8872,24.8622,24.8705,11400.0
2010-07-01 13:05:00,29.81,29.81,29.78,29.8,13400.0,24.8789,24.8789,24.8538,24.8705,13400.0
2010-07-01 13:10:00,29.79,29.79,29.78,29.78,4000.0,24.8622,24.8622,24.8538,24.8538,4000.0
2010-07-01 13:15:00,29.79,29.83,29.79,29.82,5000.0,24.8622,24.8955,24.8622,24.8872,5000.0
2010-07-01 13:20:00,29.84,29.89,29.84,29.86,19600.0,24.9039,24.9456,24.9039,24.9206,19600.0
2010-07-01 13:25:00,29.86,29.86,29.83,29.85,9800.0,24.9206,24.9206,24.8955,24.9122,9800.0
2010-07-01 13:30:00,29.84,29.9,29.84,29.89,9000.0,24.9039,24.954,24.9039,24.9456,9000.0
2010-07-01 13:35:00,29.9,29.92,29.88,29.92,5400.0,24.954,24.9707,24.9373,24.9707,5400.0
2010-07-01 13:40:00,29.92,29.92,29.85,29.88,6000.0,24.9707,24.9707,24.9122,24.9373,6000.0
2010-07-01 13:45:00,29.86,29.87,29.85,29.86,8000.0,24.9206,24.9289,24.9122,24.9206,8000.0
2010-07-01 13:50:00,29.86,29.87,29.83,29.84,12800.0,24.9206,24.9289,24.8955,24.9039,12800.0
2010-07-01 13:55:00,29.85,29.88,29.84,29.86,5600.0,24.9122,24.9373,24.9039,24.9206,5600.0
2010-07-01 14:00:00,29.86,29.88,29.85,29.86,8400.0,24.9206,24.9373,24.9122,24.9206,8400.0
2010-07-01 14:05:00,29.85,29.86,29.84,29.86,4600.0,24.9122,24.9206,24.9039,24.9206,4600.0
2010-07-01 14:10:00,29.85,29.88,29.85,29.86,7000.0,24.9122,24.9373,24.9122,24.9206,7000.0
2010-07-01 14:15:00,29.86,29.93,29.86,29.89,18400.0,24.9206,24.979,24.9206,24.9456,18400.0
2010-07-01 14:20:00,29.88,29.89,29.83,29.87,11000.0,24.9373,24.9456,24.8955,24.9289,11000.0
2010-07-01 14:25:00,29.88,29.89,29.85,29.85,4200.0,24.9373,24.9456,24.9122,24.9122,4200.0
2010-07-01 14:30:00,29.85,29.86,29.82,29.86,9400.0,24.9122,24.9206,24.8872,24.9206,9400.0
2010-07-01 14:35:00,29.86,29.86,29.8,29.81,25800.0,24.9206,24.9206,24.8705,24.8789,25800.0
2010-07-01 14:40:00,29.8,29.8,29.68,29.71,24000.0,24.8705,24.8705,24.7704,24.7954,24000.0
2010-07-01 14:45:00,29.7,29.75,29.68,29.68,18000.0,24.787,24.8288,24.7704,24.7704,18000.0
2010-07-01 14:50:00,29.67,29.75,29.67,29.7,26800.0,24.762,24.8288,24.762,24.787,26800.0
2010-07-01 14:55:00,29.69,29.77,29.66,29.74,21600.0,24.7787,24.8455,24.7537,24.8204,21600.0
2010-07-01 15:00:00,29.74,29.84,29.73,29.8,136600.0,24.8204,24.9039,24.8121,24.8705,136600.0
2010-07-01 15:05:00,29.8,29.85,29.78,29.82,16800.0,24.8705,24.9122,24.8538,24.8872,16800.0
2010-07-01 15:10:00,29.81,29.82,29.75,29.77,25600.0,24.8789,24.8872,24.8288,24.8455,25600.0
2010-07-01 15:15:00,29.77,29.8,29.72,29.72,16600.0,24.8455,24.8705,24.8037,24.8037,16600.0
2010-07-01 15:20:00,29.74,29.75,29.69,29.74,14400.0,24.8204,24.8288,24.7787,24.8204,14400.0
2010-07-01 15:25:00,29.74,29.88,29.74,29.88,11800.0,24.8204,24.9373,24.8204,24.9373,11800.0
2010-07-01 15:30:00,29.88,29.92,29.83,29.91,12600.0,24.9373,24.9707,24.8955,24.9623,12600.0
2010-07-01 15:35:00,29.91,29.93,29.9,29.91,12600.0,24.9623,24.979,24.954,24.9623,12600.0
2010-07-01 15:40:00,29.9,29.9,29.86,29.88,9800.0,24.954,24.954,24.9206,24.9373,9800.0
2010-07-01 15:45:00,29.88,29.95,29.83,29.83,18200.0,24.9373,24.9957,24.8955,24.8955,18200.0
2010-07-01 15:50:00,29.83,29.88,29.78,29.88,35000.0,24.8955,24.9373,24.8538,24.9373,35000.0
2010-07-01 15:55:00,29.88,29.88,29.79,29.82,74600.0,24.9373,24.9373,24.8622,24.8872,74600.0
2010-07-02 09:30:00,29.98,30.11,29.96,30.11,38800.0,25.0207,25.1292,25.004,25.1292,38800.0
2010-07-02 09:35:00,30.12,30.28,30.11,30.26,17600.0,25.1376,25.2711,25.1292,25.2544,17600.0
2010-07-02 09:40:00,30.26,30.31,30.16,30.23,40800.0,25.2544,25.2961,25.171,25.2294,40800.0
2010-07-02 09:45:00,30.23,30.24,30.2,30.21,38000.0,25.2294,25.2377,25.2043,25.2127,38000.0
2010-07-02 09:50:00,30.21,30.31,30.21,30.3,47400.0,25.2127,25.2961,25.2127,25.2878,47400.0
2010-07-02 09:55:00,30.3,30.58,30.29,30.52,76400.0,25.2878,25.5215,25.2795,25.4714,76400.0
2010-07-02 10:00:00,30.5,30.52,30.43,30.49,41000.0,25.4547,25.4714,25.3963,25.4464,41000.0
2010-07-02 10:05:00,30.48,30.61,30.48,30.61,19800.0,25.438,25.5465,25.438,25.5465,19800.0
2010-07-02 10:10:00,30.61,30.65,30.54,30.56,31600.0,25.5465,25.5799,25.4881,25.5048,31600.0
2010-07-02 10:15:00,30.54,30.61,30.54,30.56,8000.0,25.4881,25.5465,25.4881,25.5048,8000.0
2010-07-02 10:20:00,30.57,30.6,30.55,30.55,6600.0,25.5131,25.5382,25.4964,25.4964,6600.0
2010-07-02 10:25:00,30.53,30.54,30.47,30.53,39200.0,25.4797,25.4881,25.4297,25.4797,39200.0
2010-07-02 10:30:00,30.54,30.56,30.5,30.56,90600.0,25.4881,25.5048,25.4547,25.5048,90600.0
2010-07-02 10:35:00,30.58,30.68,30.58,30.68,14400.0,25.5215,25.6049,25.5215,25.6049,14400.0
2010-07-02 10:40:00,30.67,30.77,30.67,30.73,62000.0,25.5966,25.68,25.5966,25.6467,62000.0
2010-07-02 10:45:00,30.71,30.81,30.7,30.79,14400.0,25.63,25.7134,25.6216,25.6967,14400.0
2010-07-02 10:50:00,30.81,30.85,30.77,30.84,19600.0,25.7134,25.7468,25.68,25.7385,19600.0
2010-07-02 10:55:00,30.84,30.86,30.82,30.82,11400.0,25.7385,25.7552,25.7218,25.7218,11400.0
2010-07-02 11:00:00,30.81,30.83,30.74,30.75,11600.0,25.7134,25.7301,25.655,25.6634,11600.0
2010-07-02 11:05:00,30.76,30.79,30.75,30.79,16400.0,25.6717,25.6967,25.6634,25.6967,16400.0
2010-07-02 11:10:00,30.79,30.84,30.75,30.84,9200.0,25.6967,25.7385,25.6634,25.7385,9200.0
2010-07-02 11:15:00,30.84,30.84,30.72,30.73,11400.0,25.7385,25.7385,25.6383,25.6467,11400.0
2010-07-02 11:20:00,30.73,30.77,30.72,30.74,7200.0,25.6467,25.68,25.6383,25.655,7200.0
2010-07-02 11:25:00,30.73,30.76,30.73,30.74,7400.0,25.6467,25.6717,25.6467,25.655,7400.0
2010-07-02 11:30:00,30.72,30.72,30.7,30.72,10800.0,25.6383,25.6383,25.6216,25.6383,10800.0
2010-07-02 11:35:00,30.72,30.72,30.61,30.64,15600.0,25.6383,25.6383,25.5465,25.5716,15600.0
2010-07-02 11:40:00,30.63,30.66,30.61,30.63,17200.0,25.5632,25.5882,25.5465,25.5632,17200.0
2010-07-02 11:45:00,30.63,30.63,30.59,30.63,9000.0,25.5632,25.5632,25.5298,25.5632,9000.0
2010-07-02 11:50:00,30.64,30.65,30.61,30.64,7400.0,25.5716,25.5799,25.5465,25.5716,7400.0
2010-07-02 11:55:00,30.63,30.63,30.59,30.61,6400.0,25.5632,25.5632,25.5298,25.5465,6400.0
2010-07-02 12:00:00,30.61,30.64,30.58,30.64,10400.0,25.5465,25.5716,25.5215,25.5716,10400.0
2010-07-02 12:05:00,30.63,30.73,30.63,30.72,13200.0,25.5632,25.6467,25.5632,25.6383,13200.0
2010-07-02 12:10:00,30.72,30.74,30.68,30.71,13400.0,25.6383,25.655,25.6049,25.63,13400.0
2010-07-02 12:15:00,30.7,30.73,30.63,30.63,11600.0,25.6216,25.6467,25.5632,25.5632,11600.0
2010-07-02 12:20:00,30.64,30.7,30.61,30.7,7400.0,25.5716,25.6216,25.5465,25.6216,7400.0
2010-07-02 12:25:00,30.71,30.72,30.7,30.7,7600.0,25.63,25.6383,25.6216,25.6216,7600.0
2010-07-02 12:30:00,30.7,30.71,30.69,30.7,10600.0,25.6216,25.63,25.6133,25.6216,10600.0
2010-07-02 12:35:00,30.7,30.7,30.59,30.59,12800.0,25.6216,25.6216,25.5298,25.5298,12800.0
2010-07-02 12:40:00,30.6,30.61,30.52,30.52,39400.0,25.5382,25.5465,25.4714,25.4714,39400.0
2010-07-02 12:45:00,30.53,30.58,30.53,30.58,5400.0,25.4797,25.5215,25.4797,25.5215,5400.0
2010-07-02 12:50:00,30.58,30.59,30.58,30.58,9000.0,25.5215,25.5298,25.5215,25.5215,9000.0
2010-07-02 12:55:00,30.58,30.61,30.58,30.61,11600.0,25.5215,25.5465,25.5215,25.5465,11600.0
2010-07-02 13:00:00,30.6,30.61,30.54,30.54,19600.0,25.5382,25.5465,25.4881,25.4881,19600.0
2010-07-02 13:05:00,30.54,30.65,30.54,30.65,17200.0,25.4881,25.5799,25.4881,25.5799,17200.0
2010-07-02 13:10:00,30.65,30.66,30.61,30.64,7600.0,25.5799,25.5882,25.5465,25.5716,7600.0
2010-07-02 13:15:00,30.66,30.68,30.66,30.66,3600.0,25.5882,25.6049,25.5882,25.5882,3600.0
2010-07-02 13:20:00,30.66,30.66,30.59,30.59,3600.0,25.5882,25.5882,25.5298,25.5298,3600.0
2010-07-02 13:25:00,30.59,30.61,30.58,30.58,12200.0,25.5298,25.5465,25.5215,25.5215,12200.0
2010-07-02 13:30:00,30.59,30.64,30.59,30.62,12400.0,25.5298,25.5716,25.5298,25.5549,12400.0
2010-07-02 13:35:00,30.63,30.64,30.58,30.58,4400.0,25.5632,25.5716,25.5215,25.5215,4400.0
2010-07-02 13:40:00,30.59,30.59,30.55,30.55,4000.0,25.5298,25.5298,25.4964,25.4964,4000.0
2010-07-02 13:45:00,30.53,30.61,30.53,30.59,8600.0,25.4797,25.5465,25.4797,25.5298,8600.0
2010-07-02 13:50:00,30.6,30.6,30.55,30.55,11200.0,25.5382,25.5382,25.4964,25.4964,11200.0
2010-07-02 13:55:00,30.55,30.61,30.55,30.61,8200.0,25.4964,25.5465,25.4964,25.5465,8200.0
2010-07-02 14:00:00,30.61,30.63,30.58,30.61,7800.0,25.5465,25.5632,25.5215,25.5465,7800.0
2010-07-02 14:05:00,30.62,30.62,30.59,30.6,11000.0,25.5549,25.5549,25.5298,25.5382,11000.0
2010-07-02 14:10:00,30.59,30.61,30.57,30.6,17000.0,25.5298,25.5465,25.5131,25.5382,17000.0
2010-07-02 14:15:00,30.6,30.64,30.6,30.63,12400.0,25.5382,25.5716,25.5382,25.5632,12400.0
2010-07-02 14:20:00,30.62,30.62,30.6,30.6,2400.0,25.5549,25.5549,25.5382,25.5382,2400.0
2010-07-02 14:25:00,30.6,30.6,30.58,30.59,7800.0,25.5382,25.5382,25.5215,25.5298,7800.0
2010-07-02 14:30:00,30.6,30.61,30.54,30.54,13400.0,25.5382,25.5465,25.4881,25.4881,13400.0
2010-07-02 14:35:00,30.55,30.58,30.55,30.55,15600.0,25.4964,25.5215,25.4964,25.4964,15600.0
2010-07-02 14:40:00,30.56,30.57,30.55,30.56,12200.0,25.5048,25.5131,25.4964,25.5048,12200.0
2010-07-02 14:45:00,30.55,30.57,30.53,30.54,6800.0,25.4964,25.5131,25.4797,25.4881,6800.0
2010-07-02 14:50:00,30.54,30.54,30.5,30.54,9400.0,25.4881,25.4881,25.4547,25.4881,9400.0
2010-07-02 14:55:00,30.55,30.58,30.54,30.58,7800.0,25.4964,25.5215,25.4881,25.5215,7800.0
2010-07-02 15:00:00,30.59,30.61,30.55,30.61,18200.0,25.5298,25.5465,25.4964,25.5465,18200.0
2010-07-02 15:05:00,30.61,30.68,30.61,30.68,7200.0,25.5465,25.6049,25.5465,25.6049,7200.0
2010-07-02 15:10:00,30.68,30.69,30.68,30.68,6400.0,25.6049,25.6133,25.6049,25.6049,6400.0
2010-07-02 15:15:00,30.68,30.7,30.65,30.68,14000.0,25.6049,25.6216,25.5799,25.6049,14000.0
2010-07-02 15:20:00,30.68,30.69,30.67,30.68,13600.0,25.6049,25.6133,25.5966,25.6049,13600.0
2010-07-02 15:25:00,30.68,30.77,30.68,30.73,16000.0,25.6049,25.68,25.6049,25.6467,16000.0
2010-07-02 15:30:00,30.73,30.74,30.71,30.73,19600.0,25.6467,25.655,25.63,25.6467,19600.0
2010-07-02 15:35:00,30.73,30.79,30.72,30.78,35200.0,25.6467,25.6967,25.6383,25.6884,35200.0
2010-07-02 15:40:00,30.78,30.79,30.74,30.79,22400.0,25.6884,25.6967,25.655,25.6967,22400.0
2010-07-02 15:45:00,30.79,30.84,30.71,30.74,63200.0,25.6967,25.7385,25.63,25.655,63200.0
2010-07-02 15:50:00,30.74,30.74,30.68,30.68,29800.0,25.655,25.655,25.6049,25.6049,29800.0
2010-07-02 15:55:00,30.68,30.69,30.57,30.6,52000.0,25.6049,25.6133,25.5131,25.5382,52000.0
2010-07-06 09:30:00,31.0,31.16,30.83,31.07,37600.0,25.872,26.0055,25.7301,25.9304,37600.0
2010-07-06 09:35:00,31.11,31.11,30.97,30.99,16600.0,25.9638,25.9638,25.847,25.8637,16600.0
2010-07-06 09:40:00,30.94,30.99,30.93,30.95,10600.0,25.8219,25.8637,25.8136,25.8303,10600.0
2010-07-06 09:45:00,30.95,30.95,30.85,30.85,7200.0,25.8303,25.8303,25.7468,25.7468,7200.0
2010-07-06 09:50:00,30.87,31.06,30.87,31.0,10600.0,25.7635,25.9221,25.7635,25.872,10600.0
2010-07-06 09:55:00,31.02,31.08,31.0,31.05,5000.0,25.8887,25.9388,25.872,25.9137,5000.0
2010-07-06 10:00:00,31.04,31.11,31.0,31.1,14800.0,25.9054,25.9638,25.872,25.9555,14800.0
2010-07-06 10:05:00,31.09,31.09,31.0,31.0,48000.0,25.9471,25.9471,25.872,25.872,48000.0
2010-07-06 10:10:00,31.0,31.05,30.99,31.04,30400.0,25.872,25.9137,25.8637,25.9054,30400.0
2010-07-06 10:15:00,31.05,31.08,31.04,31.07,6400.0,25.9137,25.9388,25.9054,25.9304,6400.0
2010-07-06 10:20:00,31.05,31.08,31.05,31.07,7000.0,25.9137,25.9388,25.9137,25.9304,7000.0
2010-07-06 10:25:00,31.09,31.13,31.09,31.1,5400.0,25.9471,25.9805,25.9471,25.9555,5400.0
2010-07-06 10:30:00,31.11,31.13,31.11,31.13,2400.0,25.9638,25.9805,25.9638,25.9805,2400.0
2010-07-06 10:35:00,31.13,31.21,31.13,31.17,7800.0,25.9805,26.0473,25.9805,26.0139,7800.0
2010-07-06 10:40:00,31.18,31.25,31.17,31.25,24200.0,26.0222,26.0806,26.0139,26.0806,24200.0
2010-07-06 10:45:00,31.25,31.34,31.25,31.33,7400.0,26.0806,26.1558,26.0806,26.1474,7400.0
2010-07-06 10:50:00,31.33,31.36,31.3,31.31,11000.0,26.1474,26.1725,26.1224,26.1307,11000.0
2010-07-06 10:55:00,31.35,31.37,31.25,31.25,7400.0,26.1641,26.1808,26.0806,26.0806,7400.0
2010-07-06 11:00:00,31.25,31.32,31.24,31.24,13200.0,26.0806,26.1391,26.0723,26.0723,13200.0
2010-07-06 11:05:00,31.23,31.24,31.21,31.24,7200.0,26.064,26.0723,26.0473,26.0723,7200.0
2010-07-06 11:10:00,31.24,31.27,31.21,31.23,10000.0,26.0723,26.0973,26.0473,26.064,10000.0
2010-07-06 11:15:00,31.22,31.27,31.22,31.23,7000.0,26.0556,26.0973,26.0556,26.064,7000.0
2010-07-06 11:20:00,31.22,31.25,31.21,31.23,15800.0,26.0556,26.0806,26.0473,26.064,15800.0
2010-07-06 11:25:00,31.22,31.25,31.2,31.24,14400.0,26.0556,26.0806,26.0389,26.0723,14400.0
2010-07-06 11:30:00,31.23,31.23,31.19,31.22,13400.0,26.064,26.064,26.0306,26.0556,13400.0
2010-07-06 11:35:00,31.22,31.22,31.18,31.18,5000.0,26.0556,26.0556,26.0222,26.0222,5000.0
2010-07-06 11:40:00,31.2,31.22,31.17,31.22,5000.0,26.0389,26.0556,26.0139,26.0556,5000.0
2010-07-06 11:45:00,31.22,31.22,31.18,31.18,4600.0,26.0556,26.0556,26.0222,26.0222,4600.0
2010-07-06 11:50:00,31.16,31.17,31.14,31.15,4600.0,26.0055,26.0139,25.9888,25.9972,4600.0
2010-07-06 11:55:00,31.15,31.18,31.14,31.17,3400.0,25.9972,26.0222,25.9888,26.0139,3400.0
2010-07-06 12:00:00,31.17,31.17,31.13,31.14,3000.0,26.0139,26.0139,25.9805,25.9888,3000.0
2010-07-06 12:05:00,31.14,31.17,31.14,31.16,3800.0,25.9888,26.0139,25.9888,26.0055,3800.0
2010-07-06 12:10:00,31.16,31.17,31.07,31.07,5800.0,26.0055,26.0139,25.9304,25.9304,5800.0
2010-07-06 12:15:00,31.06,31.07,31.05,31.07,5200.0,25.9221,25.9304,25.9137,25.9304,5200.0
2010-07-06 12:20:00,31.08,31.11,31.0,31.0,4400.0,25.9388,25.9638,25.872,25.872,4400.0
2010-07-06 12:25:00,31.0,31.06,30.96,31.06,24200.0,25.872,25.9221,25.8386,25.9221,24200.0
2010-07-06 12:30:00,31.07,31.08,31.05,31.06,11800.0,25.9304,25.9388,25.9137,25.9221,11800.0
2010-07-06 12:35:00,31.06,31.09,31.06,31.06,4800.0,25.9221,25.9471,25.9221,25.9221,4800.0
2010-07-06 12:40:00,31.06,31.06,30.95,30.96,14000.0,25.9221,25.9221,25.8303,25.8386,14000.0
2010-07-06 12:45:00,30.95,31.0,30.95,30.99,4200.0,25.8303,25.872,25.8303,25.8637,4200.0
2010-07-06 12:50:00,30.98,31.04,30.98,31.03,4000.0,25.8553,25.9054,25.8553,25.897,4000.0
2010-07-06 12:55:00,31.05,31.05,30.93,30.99,7000.0,25.9137,25.9137,25.8136,25.8637,7000.0
2010-07-06 13:00:00,30.98,31.02,30.97,30.98,8000.0,25.8553,25.8887,25.847,25.8553,8000.0
2010-07-06 13:05:00,31.0,31.05,31.0,31.02,3600.0,25.872,25.9137,25.872,25.8887,3600.0
2010-07-06 13:10:00,31.0,31.0,30.95,30.95,3200.0,25.872,25.872,25.8303,25.8303,3200.0
2010-07-06 13:15:00,30.96,30.96,30.91,30.91,3000.0,25.8386,25.8386,25.7969,25.7969,3000.0
2010-07-06 13:20:00,30.89,30.92,30.84,30.92,9200.0,25.7802,25.8052,25.7385,25.8052,9200.0
2010-07-06 13:25:00,30.91,30.98,30.9,30.98,8400.0,25.7969,25.8553,25.7885,25.8553,8400.0
2010-07-06 13:30:00,30.98,31.0,30.98,31.0,11200.0,25.8553,25.872,25.8553,25.872,11200.0
2010-07-06 13:35:00,31.0,31.03,30.98,31.0,20600.0,25.872,25.897,25.8553,25.872,20600.0
2010-07-06 13:40:00,31.0,31.0,30.98,31.0,27000.0,25.872,25.872,25.8553,25.872,27000.0
2010-07-06 13:45:00,31.0,31.01,30.94,30.96,18400.0,25.872,25.8803,25.8219,25.8386,18400.0
2010-07-06 13:50:00,30.97,30.98,30.9,30.91,4400.0,25.847,25.8553,25.7885,25.7969,4400.0
2010-07-06 13:55:00,30.9,30.92,30.89,30.9,8000.0,25.7885,25.8052,25.7802,25.7885,8000.0
2010-07-06 14:00:00,30.9,30.95,30.9,30.91,5200.0,25.7885,25.8303,25.7885,25.7969,5200.0
2010-07-06 14:05:00,30.91,30.91,30.88,30.89,17600.0,25.7969,25.7969,25.7719,25.7802,17600.0
2010-07-06 14:10:00,30.89,30.89,30.8,30.81,13400.0,25.7802,25.7802,25.7051,25.7134,13400.0
2010-07-06 14:15:00,30.81,30.86,30.78,30.83,58800.0,25.7134,25.7552,25.6884,25.7301,58800.0
2010-07-06 14:20:00,30.83,30.88,30.83,30.88,10600.0,25.7301,25.7719,25.7301,25.7719,10600.0
2010-07-06 14:25:00,30.88,30.88,30.82,30.82,8000.0,25.7719,25.7719,25.7218,25.7218,8000.0
2010-07-06 14:30:00,30.81,30.86,30.8,30.8,10800.0,25.7134,25.7552,25.7051,25.7051,10800.0
2010-07-06 14:35:00,30.8,30.88,30.8,30.88,25600.0,25.7051,25.7719,25.7051,25.7719,25600.0
2010-07-06 14:40:00,30.88,30.89,30.86,30.88,8200.0,25.7719,25.7802,25.7552,25.7719,8200.0
2010-07-06 14:45:00,30.88,30.89,30.84,30.88,10800.0,25.7719,25.7802,25.7385,25.7719,10800.0
2010-07-06 14:50:00,30.86,30.89,30.83,30.88,9400.0,25.7552,25.7802,25.7301,25.7719,9400.0
2010-07-06 14:55:00,30.87,30.88,30.75,30.75,8800.0,25.7635,25.7719,25.6634,25.6634,8800.0
2010-07-06 15:00:00,30.73,30.8,30.73,30.75,10400.0,25.6467,25.7051,25.6467,25.6634,10400.0
2010-07-06 15:05:00,30.75,30.77,30.68,30.77,8000.0,25.6634,25.68,25.6049,25.68,8000.0
2010-07-06 15:10:00,30.75,30.79,30.72,30.78,13400.0,25.6634,25.6967,25.6383,25.6884,13400.0
2010-07-06 15:15:00,30.82,30.83,30.77,30.77,27200.0,25.7218,25.7301,25.68,25.68,27200.0
2010-07-06 15:20:00,30.77,30.77,30.74,30.75,29000.0,25.68,25.68,25.655,25.6634,29000.0
2010-07-06 15:25:00,30.76,30.84,30.75,30.82,18800.0,25.6717,25.7385,25.6634,25.7218,18800.0
2010-07-06 15:30:00,30.81,30.85,30.79,30.84,31000.0,25.7134,25.7468,25.6967,25.7385,31000.0
2010-07-06 15:35:00,30.85,30.86,30.8,30.81,20400.0,25.7468,25.7552,25.7051,25.7134,20400.0
2010-07-06 15:40:00,30.81,30.9,30.79,30.9,12600.0,25.7134,25.7885,25.6967,25.7885,12600.0
2010-07-06 15:45:00,30.88,30.95,30.88,30.9,39200.0,25.7719,25.8303,25.7719,25.7885,39200.0
2010-07-06 15:50:00,30.9,30.94,30.87,30.9,29400.0,25.7885,25.8219,25.7635,25.7885,29400.0
2010-07-06 15:55:00,30.91,31.0,30.9,30.96,55000.0,25.7969,25.872,25.7885,25.8386,55000.0
2010-07-07 09:30:00,30.93,30.96,30.93,30.96,27800.0,25.8136,25.8386,25.8136,25.8386,27800.0
2010-07-07 09:35:00,30.96,31.1,30.96,31.08,11200.0,25.8386,25.9555,25.8386,25.9388,11200.0
2010-07-07 09:40:00,31.06,31.07,31.05,31.06,8000.0,25.9221,25.9304,25.9137,25.9221,8000.0
2010-07-07 09:45:00,31.05,31.07,31.05,31.05,11400.0,25.9137,25.9304,25.9137,25.9137,11400.0
2010-07-07 09:50:00,31.06,31.14,31.06,31.11,9200.0,25.9221,25.9888,25.9221,25.9638,9200.0
2010-07-07 09:55:00,31.15,31.18,31.14,31.15,11800.0,25.9972,26.0222,25.9888,25.9972,11800.0
2010-07-07 10:00:00,31.14,31.26,31.14,31.26,6400.0,25.9888,26.089,25.9888,26.089,6400.0
2010-07-07 10:05:00,31.24,31.24,31.15,31.15,6000.0,26.0723,26.0723,25.9972,25.9972,6000.0
2010-07-07 10:10:00,31.15,31.28,31.15,31.24,9600.0,25.9972,26.1057,25.9972,26.0723,9600.0
2010-07-07 10:15:00,31.25,31.25,31.24,31.25,4000.0,26.0806,26.0806,26.0723,26.0806,4000.0
2010-07-07 10:20:00,31.25,31.27,31.22,31.27,4400.0,26.0806,26.0973,26.0556,26.0973,4400.0
2010-07-07 10:25:00,31.29,31.33,31.29,31.32,2800.0,26.114,26.1474,26.114,26.1391,2800.0
2010-07-07 10:30:00,31.31,31.36,31.31,31.36,4800.0,26.1307,26.1725,26.1307,26.1725,4800.0
2010-07-07 10:35:00,31.39,31.39,31.35,31.35,2800.0,26.1975,26.1975,26.1641,26.1641,2800.0
2010-07-07 10:40:00,31.35,31.37,31.27,31.27,14000.0,26.1641,26.1808,26.0973,26.0973,14000.0
2010-07-07 10:45:00,31.3,31.33,31.28,31.33,4200.0,26.1224,26.1474,26.1057,26.1474,4200.0
2010-07-07 10:50:00,31.33,31.41,31.33,31.4,1200.0,26.1474,26.2142,26.1474,26.2058,1200.0
2010-07-07 10:55:00,31.38,31.39,31.36,31.39,1600.0,26.1891,26.1975,26.1725,26.1975,1600.0
2010-07-07 11:00:00,31.41,31.44,31.39,31.42,5000.0,26.2142,26.2392,26.1975,26.2225,5000.0
2010-07-07 11:05:00,31.41,31.45,31.41,31.41,4800.0,26.2142,26.2476,26.2142,26.2142,4800.0
2010-07-07 11:10:00,31.41,31.43,31.39,31.4,9200.0,26.2142,26.2309,26.1975,26.2058,9200.0
2010-07-07 11:15:00,31.41,31.43,31.39,31.39,5600.0,26.2142,26.2309,26.1975,26.1975,5600.0
2010-07-07 11:20:00,31.39,31.41,31.38,31.4,7200.0,26.1975,26.2142,26.1891,26.2058,7200.0
2010-07-07 11:25:00,31.41,31.43,31.38,31.42,8800.0,26.2142,26.2309,26.1891,26.2225,8800.0
2010-07-07 11:30:00,31.43,31.45,31.4,31.45,5800.0,26.2309,26.2476,26.2058,26.2476,5800.0
2010-07-07 11:35:00,31.47,31.5,31.47,31.47,3800.0,26.2643,26.2893,26.2643,26.2643,3800.0
2010-07-07 11:40:00,31.46,31.47,31.43,31.43,4200.0,26.2559,26.2643,26.2309,26.2309,4200.0
2010-07-07 11:45:00,31.45,31.45,31.42,31.42,5000.0,26.2476,26.2476,26.2225,26.2225,5000.0
2010-07-07 11:50:00,31.43,31.46,31.39,31.4,3600.0,26.2309,26.2559,26.1975,26.2058,3600.0
2010-07-07 11:55:00,31.4,31.44,31.4,31.44,3600.0,26.2058,26.2392,26.2058,26.2392,3600.0
2010-07-07 12:00:00,31.44,31.46,31.43,31.44,7400.0,26.2392,26.2559,26.2309,26.2392,7400.0
2010-07-07 12:05:00,31.47,31.48,31.42,31.43,7800.0,26.2643,26.2726,26.2225,26.2309,7800.0
2010-07-07 12:10:00,31.42,31.43,31.39,31.42,5800.0,26.2225,26.2309,26.1975,26.2225,5800.0
2010-07-07 12:15:00,31.42,31.42,31.41,31.41,600.0,26.2225,26.2225,26.2142,26.2142,600.0
2010-07-07 12:20:00,31.39,31.42,31.39,31.42,4000.0,26.1975,26.2225,26.1975,26.2225,4000.0
2010-07-07 12:25:00,31.42,31.43,31.41,31.42,4800.0,26.2225,26.2309,26.2142,26.2225,4800.0
2010-07-07 12:30:00,31.44,31.45,31.44,31.45,600.0,26.2392,26.2476,26.2392,26.2476,600.0
2010-07-07 12:35:00,31.44,31.49,31.44,31.47,9800.0,26.2392,26.2809,26.2392,26.2643,9800.0
2010-07-07 12:40:00,31.46,31.47,31.43,31.45,9800.0,26.2559,26.2643,26.2309,26.2476,9800.0
2010-07-07 12:45:00,31.45,31.46,31.43,31.46,23200.0,26.2476,26.2559,26.2309,26.2559,23200.0
2010-07-07 12:50:00,31.46,31.51,31.45,31.45,44200.0,26.2559,26.2976,26.2476,26.2476,44200.0
2010-07-07 12:55:00,31.46,31.51,31.44,31.44,16800.0,26.2559,26.2976,26.2392,26.2392,16800.0
2010-07-07 13:00:00,31.45,31.54,31.44,31.53,6800.0,26.2476,26.3227,26.2392,26.3143,6800.0
2010-07-07 13:05:00,31.53,31.56,31.52,31.54,4600.0,26.3143,26.3394,26.306,26.3227,4600.0
2010-07-07 13:10:00,31.54,31.62,31.54,31.62,7600.0,26.3227,26.3894,26.3227,26.3894,7600.0
2010-07-07 13:15:00,31.63,31.68,31.63,31.64,9400.0,26.3978,26.4395,26.3978,26.4061,9400.0
2010-07-07 13:20:00,31.64,31.68,31.63,31.68,5800.0,26.4061,26.4395,26.3978,26.4395,5800.0
2010-07-07 13:25:00,31.68,31.68,31.63,31.67,18200.0,26.4395,26.4395,26.3978,26.4312,18200.0
2010-07-07 13:30:00,31.67,31.68,31.67,31.67,13000.0,26.4312,26.4395,26.4312,26.4312,13000.0
2010-07-07 13:35:00,31.67,31.69,31.67,31.68,7200.0,26.4312,26.4479,26.4312,26.4395,7200.0
2010-07-07 13:40:00,31.67,31.71,31.67,31.68,8400.0,26.4312,26.4646,26.4312,26.4395,8400.0
2010-07-07 13:45:00,31.7,31.72,31.68,31.7,4200.0,26.4562,26.4729,26.4395,26.4562,4200.0
2010-07-07 13:50:00,31.7,31.71,31.68,31.71,3200.0,26.4562,26.4646,26.4395,26.4646,3200.0
2010-07-07 13:55:00,31.73,31.74,31.68,31.74,5600.0,26.4812,26.4896,26.4395,26.4896,5600.0
2010-07-07 14:00:00,31.73,31.81,31.73,31.77,30000.0,26.4812,26.548,26.4812,26.5146,30000.0
2010-07-07 14:05:00,31.77,31.79,31.74,31.77,5600.0,26.5146,26.5313,26.4896,26.5146,5600.0
2010-07-07 14:10:00,31.77,31.77,31.74,31.76,9800.0,26.5146,26.5146,26.4896,26.5063,9800.0
2010-07-07 14:15:00,31.75,31.77,31.73,31.74,7400.0,26.4979,26.5146,26.4812,26.4896,7400.0
2010-07-07 14:20:00,31.74,31.74,31.68,31.7,12400.0,26.4896,26.4896,26.4395,26.4562,12400.0
2010-07-07 14:25:00,31.7,31.72,31.68,31.72,7000.0,26.4562,26.4729,26.4395,26.4729,7000.0
2010-07-07 14:30:00,31.71,31.71,31.67,31.68,5400.0,26.4646,26.4646,26.4312,26.4395,5400.0
2010-07-07 14:35:00,31.67,31.73,31.67,31.7,7800.0,26.4312,26.4812,26.4312,26.4562,7800.0
2010-07-07 14:40:00,31.67,31.74,31.67,31.72,10600.0,26.4312,26.4896,26.4312,26.4729,10600.0
2010-07-07 14:45:00,31.72,31.72,31.67,31.71,7200.0,26.4729,26.4729,26.4312,26.4646,7200.0
2010-07-07 14:50:00,31.71,31.75,31.7,31.74,7800.0,26.4646,26.4979,26.4562,26.4896,7800.0
2010-07-07 14:55:00,31.74,31.76,31.73,31.76,8800.0,26.4896,26.5063,26.4812,26.5063,8800.0
2010-07-07 15:00:00,31.75,31.76,31.73,31.75,10600.0,26.4979,26.5063,26.4812,26.4979,10600.0
2010-07-07 15:05:00,31.74,31.74,31.7,31.72,14000.0,26.4896,26.4896,26.4562,26.4729,14000.0
2010-07-07 15:10:00,31.73,31.77,31.73,31.77,10200.0,26.4812,26.5146,26.4812,26.5146,10200.0
2010-07-07 15:15:00,31.75,31.82,31.75,31.8,17600.0,26.4979,26.5564,26.4979,26.5397,17600.0
2010-07-07 15:20:00,31.8,31.83,31.78,31.8,10400.0,26.5397,26.5647,26.523,26.5397,10400.0
2010-07-07 15:25:00,31.81,31.84,31.78,31.83,16400.0,26.548,26.5731,26.523,26.5647,16400.0
2010-07-07 15:30:00,31.84,31.88,31.82,31.88,12200.0,26.5731,26.6064,26.5564,26.6064,12200.0
2010-07-07 15:35:00,31.89,31.95,31.88,31.92,21000.0,26.6148,26.6649,26.6064,26.6398,21000.0
2010-07-07 15:40:00,31.92,31.99,31.89,31.99,24000.0,26.6398,26.6982,26.6148,26.6982,24000.0
2010-07-07 15:45:00,31.98,32.0,31.93,31.98,29600.0,26.6899,26.7066,26.6482,26.6899,29600.0
2010-07-07 15:50:00,31.99,32.04,31.96,32.02,34600.0,26.6982,26.74,26.6732,26.7233,34600.0
2010-07-07 15:55:00,32.02,32.06,31.96,31.99,47600.0,26.7233,26.7567,26.6732,26.6982,47600.0
2010-07-08 09:30:00,32.28,32.35,32.26,32.27,23800.0,26.9403,26.9987,26.9236,26.9319,23800.0
2010-07-08 09:35:00,32.3,32.41,32.22,32.4,8600.0,26.957,27.0488,26.8902,27.0404,8600.0
2010-07-08 09:40:00,32.38,32.41,32.33,32.33,9800.0,27.0237,27.0488,26.982,26.982,9800.0
2010-07-08 09:45:00,32.33,32.34,32.3,32.32,4600.0,26.982,26.9903,26.957,26.9736,4600.0
2010-07-08 09:50:00,32.31,32.32,32.27,32.29,5800.0,26.9653,26.9736,26.9319,26.9486,5800.0
2010-07-08 09:55:00,32.29,32.33,32.27,32.33,4600.0,26.9486,26.982,26.9319,26.982,4600.0
2010-07-08 10:00:00,32.34,32.34,32.27,32.27,3000.0,26.9903,26.9903,26.9319,26.9319,3000.0
2010-07-08 10:05:00,32.25,32.25,32.15,32.19,8800.0,26.9152,26.9152,26.8318,26.8652,8800.0
2010-07-08 10:10:00,32.21,32.23,32.18,32.2,17600.0,26.8818,26.8985,26.8568,26.8735,17600.0
2010-07-08 10:15:00,32.22,32.25,32.2,32.25,32800.0,26.8902,26.9152,26.8735,26.9152,32800.0
2010-07-08 10:20:00,32.25,32.25,32.23,32.23,9600.0,26.9152,26.9152,26.8985,26.8985,9600.0
2010-07-08 10:25:00,32.23,32.24,32.22,32.24,11400.0,26.8985,26.9069,26.8902,26.9069,11400.0
2010-07-08 10:30:00,32.24,32.29,32.24,32.28,6800.0,26.9069,26.9486,26.9069,26.9403,6800.0
2010-07-08 10:35:00,32.3,32.3,32.25,32.25,4000.0,26.957,26.957,26.9152,26.9152,4000.0
2010-07-08 10:40:00,32.24,32.29,32.24,32.28,30800.0,26.9069,26.9486,26.9069,26.9403,30800.0
2010-07-08 10:45:00,32.29,32.35,32.25,32.34,11000.0,26.9486,26.9987,26.9152,26.9903,11000.0
2010-07-08 10:50:00,32.33,32.33,32.24,32.32,12400.0,26.982,26.982,26.9069,26.9736,12400.0
2010-07-08 10:55:00,32.33,32.34,32.25,32.25,6000.0,26.982,26.9903,26.9152,26.9152,6000.0
2010-07-08 11:00:00,32.25,32.25,32.23,32.24,23200.0,26.9152,26.9152,26.8985,26.9069,23200.0
2010-07-08 11:05:00,32.23,32.27,32.21,32.26,14200.0,26.8985,26.9319,26.8818,26.9236,14200.0
2010-07-08 11:10:00,32.25,32.25,32.22,32.23,4600.0,26.9152,26.9152,26.8902,26.8985,4600.0
2010-07-08 11:15:00,32.23,32.26,32.22,32.24,7200.0,26.8985,26.9236,26.8902,26.9069,7200.0
2010-07-08 11:20:00,32.24,32.27,32.23,32.27,8800.0,26.9069,26.9319,26.8985,26.9319,8800.0
2010-07-08 11:25:00,32.27,32.27,32.23,32.23,10800.0,26.9319,26.9319,26.8985,26.8985,10800.0
2010-07-08 11:30:00,32.24,32.27,32.24,32.24,58400.0,26.9069,26.9319,26.9069,26.9069,58400.0
2010-07-08 11:35:00,32.24,32.27,32.21,32.22,56400.0,26.9069,26.9319,26.8818,26.8902,56400.0
2010-07-08 11:40:00,32.21,32.22,32.2,32.2,11600.0,26.8818,26.8902,26.8735,26.8735,11600.0
2010-07-08 11:45:00,32.21,32.22,32.19,32.2,19200.0,26.8818,26.8902,26.8652,26.8735,19200.0
2010-07-08 11:50:00,32.21,32.23,32.19,32.23,23200.0,26.8818,26.8985,26.8652,26.8985,23200.0
2010-07-08 11:55:00,32.24,32.26,32.23,32.23,8200.0,26.9069,26.9236,26.8985,26.8985,8200.0
2010-07-08 12:00:00,32.22,32.26,32.22,32.24,10400.0,26.8902,26.9236,26.8902,26.9069,10400.0
2010-07-08 12:05:00,32.25,32.25,32.22,32.23,6800.0,26.9152,26.9152,26.8902,26.8985,6800.0
2010-07-08 12:10:00,32.22,32.25,32.22,32.25,20800.0,26.8902,26.9152,26.8902,26.9152,20800.0
2010-07-08 12:15:00,32.24,32.27,32.24,32.26,5800.0,26.9069,26.9319,26.9069,26.9236,5800.0
2010-07-08 12:20:00,32.27,32.27,32.24,32.24,9200.0,26.9319,26.9319,26.9069,26.9069,9200.0
2010-07-08 12:25:00,32.24,32.27,32.23,32.24,4400.0,26.9069,26.9319,26.8985,26.9069,4400.0
2010-07-08 12:30:00,32.24,32.24,32.22,32.23,5000.0,26.9069,26.9069,26.8902,26.8985,5000.0
2010-07-08 12:35:00,32.22,32.24,32.21,32.24,10400.0,26.8902,26.9069,26.8818,26.9069,10400.0
2010-07-08 12:40:00,32.23,32.23,32.19,32.22,4600.0,26.8985,26.8985,26.8652,26.8902,4600.0
2010-07-08 12:45:00,32.23,32.27,32.23,32.26,5000.0,26.8985,26.9319,26.8985,26.9236,5000.0
2010-07-08 12:50:00,32.27,32.33,32.26,32.32,8000.0,26.9319,26.982,26.9236,26.9736,8000.0
2010-07-08 12:55:00,32.32,32.33,32.26,32.28,5800.0,26.9736,26.982,26.9236,26.9403,5800.0
2010-07-08 13:00:00,32.29,32.29,32.27,32.27,2000.0,26.9486,26.9486,26.9319,26.9319,2000.0
2010-07-08 13:05:00,32.29,32.3,32.29,32.29,10600.0,26.9486,26.957,26.9486,26.9486,10600.0
2010-07-08 13:10:00,32.31,32.31,32.26,32.26,6200.0,26.9653,26.9653,26.9236,26.9236,6200.0
2010-07-08 13:15:00,32.27,32.32,32.27,32.31,3200.0,26.9319,26.9736,26.9319,26.9653,3200.0
2010-07-08 13:20:00,32.3,32.31,32.3,32.31,3400.0,26.957,26.9653,26.957,26.9653,3400.0
2010-07-08 13:25:00,32.31,32.31,32.24,32.27,13000.0,26.9653,26.9653,26.9069,26.9319,13000.0
2010-07-08 13:30:00,32.26,32.3,32.25,32.25,7800.0,26.9236,26.957,26.9152,26.9152,7800.0
2010-07-08 13:35:00,32.26,32.29,32.25,32.25,5400.0,26.9236,26.9486,26.9152,26.9152,5400.0
2010-07-08 13:40:00,32.25,32.25,32.22,32.23,4200.0,26.9152,26.9152,26.8902,26.8985,4200.0
2010-07-08 13:45:00,32.24,32.24,32.22,32.22,2000.0,26.9069,26.9069,26.8902,26.8902,2000.0
2010-07-08 13:50:00,32.23,32.24,32.2,32.22,13000.0,26.8985,26.9069,26.8735,26.8902,13000.0
2010-07-08 13:55:00,32.22,32.22,32.18,32.21,5200.0,26.8902,26.8902,26.8568,26.8818,5200.0
2010-07-08 14:00:00,32.2,32.24,32.2,32.24,5000.0,26.8735,26.9069,26.8735,26.9069,5000.0
2010-07-08 14:05:00,32.23,32.24,32.2,32.21,19800.0,26.8985,26.9069,26.8735,26.8818,19800.0
2010-07-08 14:10:00,32.21,32.22,32.2,32.2,16600.0,26.8818,26.8902,26.8735,26.8735,16600.0
2010-07-08 14:15:00,32.21,32.21,32.18,32.2,12800.0,26.8818,26.8818,26.8568,26.8735,12800.0
2010-07-08 14:20:00,32.2,32.2,32.18,32.18,13800.0,26.8735,26.8735,26.8568,26.8568,13800.0
2010-07-08 14:25:00,32.19,32.22,32.18,32.2,13200.0,26.8652,26.8902,26.8568,26.8735,13200.0
2010-07-08 14:30:00,32.2,32.22,32.18,32.18,11600.0,26.8735,26.8902,26.8568,26.8568,11600.0
2010-07-08 14:35:00,32.18,32.21,32.17,32.21,13200.0,26.8568,26.8818,26.8485,26.8818,13200.0
2010-07-08 14:40:00,32.21,32.25,32.2,32.22,14400.0,26.8818,26.9152,26.8735,26.8902,14400.0
2010-07-08 14:45:00,32.2,32.24,32.2,32.21,13400.0,26.8735,26.9069,26.8735,26.8818,13400.0
2010-07-08 14:50:00,32.22,32.22,32.2,32.2,13600.0,26.8902,26.8902,26.8735,26.8735,13600.0
2010-07-08 14:55:00,32.2,32.27,32.2,32.27,7200.0,26.8735,26.9319,26.8735,26.9319,7200.0
2010-07-08 15:00:00,32.26,32.27,32.21,32.24,18600.0,26.9236,26.9319,26.8818,26.9069,18600.0
2010-07-08 15:05:00,32.24,32.24,32.21,32.21,10400.0,26.9069,26.9069,26.8818,26.8818,10400.0
2010-07-08 15:10:00,32.2,32.23,32.2,32.21,13800.0,26.8735,26.8985,26.8735,26.8818,13800.0
2010-07-08 15:15:00,32.21,32.26,32.21,32.26,17600.0,26.8818,26.9236,26.8818,26.9236,17600.0
2010-07-08 15:20:00,32.26,32.27,32.25,32.27,15800.0,26.9236,26.9319,26.9152,26.9319,15800.0
2010-07-08 15:25:00,32.27,32.3,32.24,32.29,19200.0,26.9319,26.957,26.9069,26.9486,19200.0
2010-07-08 15:30:00,32.3,32.36,32.3,32.32,33000.0,26.957,27.007,26.957,26.9736,33000.0
2010-07-08 15:35:00,32.31,32.38,32.31,32.35,28200.0,26.9653,27.0237,26.9653,26.9987,28200.0
2010-07-08 15:40:00,32.35,32.38,32.32,32.38,27200.0,26.9987,27.0237,26.9736,27.0237,27200.0
2010-07-08 15:45:00,32.38,32.45,32.36,32.37,53200.0,27.0237,27.0821,27.007,27.0154,53200.0
2010-07-08 15:50:00,32.38,32.42,32.35,32.38,41000.0,27.0237,27.0571,26.9987,27.0237,41000.0
2010-07-08 15:55:00,32.37,32.49,32.37,32.49,88000.0,27.0154,27.1155,27.0154,27.1155,88000.0
2010-07-09 09:30:00,32.49,32.49,32.4,32.47,12400.0,27.1155,27.1155,27.0404,27.0988,12400.0
2010-07-09 09:35:00,32.47,32.48,32.44,32.44,7800.0,27.0988,27.1072,27.0738,27.0738,7800.0
2010-07-09 09:40:00,32.42,32.46,32.42,32.46,6800.0,27.0571,27.0905,27.0571,27.0905,6800.0
2010-07-09 09:45:00,32.45,32.47,32.43,32.44,3200.0,27.0821,27.0988,27.0655,27.0738,3200.0
2010-07-09 09:50:00,32.43,32.45,32.43,32.44,1400.0,27.0655,27.0821,27.0655,27.0738,1400.0
2010-07-09 09:55:00,32.43,32.46,32.43,32.44,4800.0,27.0655,27.0905,27.0655,27.0738,4800.0
2010-07-09 10:00:00,32.44,32.47,32.43,32.43,7800.0,27.0738,27.0988,27.0655,27.0655,7800.0
2010-07-09 10:05:00,32.46,32.47,32.42,32.42,2400.0,27.0905,27.0988,27.0571,27.0571,2400.0
2010-07-09 10:10:00,32.4,32.42,32.39,32.42,1000.0,27.0404,27.0571,27.0321,27.0571,1000.0
2010-07-09 10:15:00,32.43,32.43,32.4,32.41,3800.0,27.0655,27.0655,27.0404,27.0488,3800.0
2010-07-09 10:20:00,32.4,32.43,32.4,32.43,1200.0,27.0404,27.0655,27.0404,27.0655,1200.0
2010-07-09 10:25:00,32.43,32.43,32.41,32.42,1600.0,27.0655,27.0655,27.0488,27.0571,1600.0
2010-07-09 10:30:00,32.42,32.43,32.42,32.43,2000.0,27.0571,27.0655,27.0571,27.0655,2000.0
2010-07-09 10:35:00,32.44,32.47,32.43,32.47,15600.0,27.0738,27.0988,27.0655,27.0988,15600.0
2010-07-09 10:40:00,32.47,32.5,32.44,32.45,19800.0,27.0988,27.1239,27.0738,27.0821,19800.0
2010-07-09 10:45:00,32.45,32.48,32.43,32.48,11800.0,27.0821,27.1072,27.0655,27.1072,11800.0
2010-07-09 10:50:00,32.48,32.57,32.48,32.57,31600.0,27.1072,27.1823,27.1072,27.1823,31600.0
2010-07-09 10:55:00,32.58,32.58,32.55,32.57,5400.0,27.1906,27.1906,27.1656,27.1823,5400.0
2010-07-09 11:00:00,32.57,32.61,32.56,32.61,6400.0,27.1823,27.2157,27.1739,27.2157,6400.0
2010-07-09 11:05:00,32.61,32.63,32.56,32.57,6800.0,27.2157,27.2324,27.1739,27.1823,6800.0
2010-07-09 11:10:00,32.56,32.56,32.55,32.56,3000.0,27.1739,27.1739,27.1656,27.1739,3000.0
2010-07-09 11:15:00,32.54,32.55,32.53,32.55,2400.0,27.1573,27.1656,27.1489,27.1656,2400.0
2010-07-09 11:20:00,32.57,32.57,32.51,32.51,4000.0,27.1823,27.1823,27.1322,27.1322,4000.0
2010-07-09 11:25:00,32.49,32.49,32.44,32.47,2800.0,27.1155,27.1155,27.0738,27.0988,2800.0
2010-07-09 11:30:00,32.51,32.52,32.48,32.48,1800.0,27.1322,27.1406,27.1072,27.1072,1800.0
2010-07-09 11:35:00,32.5,32.52,32.49,32.52,2600.0,27.1239,27.1406,27.1155,27.1406,2600.0
2010-07-09 11:40:00,32.52,32.52,32.52,32.52,1000.0,27.1406,27.1406,27.1406,27.1406,1000.0
2010-07-09 11:45:00,32.49,32.49,32.48,32.48,1000.0,27.1155,27.1155,27.1072,27.1072,1000.0
2010-07-09 11:50:00,32.48,32.5,32.45,32.49,4400.0,27.1072,27.1239,27.0821,27.1155,4400.0
2010-07-09 11:55:00,32.48,32.48,32.45,32.45,1600.0,27.1072,27.1072,27.0821,27.0821,1600.0
2010-07-09 12:00:00,32.46,32.47,32.45,32.46,1600.0,27.0905,27.0988,27.0821,27.0905,1600.0
2010-07-09 12:05:00,32.48,32.48,32.46,32.46,600.0,27.1072,27.1072,27.0905,27.0905,600.0
2010-07-09 12:10:00,32.45,32.45,32.43,32.43,1400.0,27.0821,27.0821,27.0655,27.0655,1400.0
2010-07-09 12:15:00,32.43,32.44,32.43,32.43,4600.0,27.0655,27.0738,27.0655,27.0655,4600.0
2010-07-09 12:20:00,32.43,32.43,32.38,32.41,23400.0,27.0655,27.0655,27.0237,27.0488,23400.0
2010-07-09 12:25:00,32.39,32.44,32.39,32.39,3800.0,27.0321,27.0738,27.0321,27.0321,3800.0
2010-07-09 12:30:00,32.39,32.4,32.39,32.4,1000.0,27.0321,27.0404,27.0321,27.0404,1000.0
2010-07-09 12:35:00,32.38,32.4,32.35,32.38,2400.0,27.0237,27.0404,26.9987,27.0237,2400.0
2010-07-09 12:40:00,32.38,32.41,32.37,32.39,6400.0,27.0237,27.0488,27.0154,27.0321,6400.0
2010-07-09 12:45:00,32.4,32.42,32.36,32.42,7600.0,27.0404,27.0571,27.007,27.0571,7600.0
2010-07-09 12:50:00,32.41,32.41,32.37,32.38,2200.0,27.0488,27.0488,27.0154,27.0237,2200.0
2010-07-09 12:55:00,32.41,32.41,32.41,32.41,1000.0,27.0488,27.0488,27.0488,27.0488,1000.0
2010-07-09 13:00:00,32.41,32.41,32.39,32.4,3000.0,27.0488,27.0488,27.0321,27.0404,3000.0
2010-07-09 13:05:00,32.4,32.43,32.4,32.43,6400.0,27.0404,27.0655,27.0404,27.0655,6400.0
2010-07-09 13:10:00,32.45,32.45,32.41,32.44,14000.0,27.0821,27.0821,27.0488,27.0738,14000.0
2010-07-09 13:15:00,32.46,32.46,32.43,32.45,3400.0,27.0905,27.0905,27.0655,27.0821,3400.0
2010-07-09 13:20:00,32.44,32.46,32.43,32.43,2200.0,27.0738,27.0905,27.0655,27.0655,2200.0
2010-07-09 13:25:00,32.46,32.46,32.43,32.46,2800.0,27.0905,27.0905,27.0655,27.0905,2800.0
2010-07-09 13:30:00,32.45,32.46,32.45,32.46,5000.0,27.0821,27.0905,27.0821,27.0905,5000.0
2010-07-09 13:35:00,32.46,32.46,32.42,32.46,3600.0,27.0905,27.0905,27.0571,27.0905,3600.0
2010-07-09 13:40:00,32.45,32.46,32.43,32.43,2800.0,27.0821,27.0905,27.0655,27.0655,2800.0
2010-07-09 13:45:00,32.44,32.46,32.41,32.46,5200.0,27.0738,27.0905,27.0488,27.0905,5200.0
2010-07-09 13:50:00,32.44,32.46,32.41,32.45,3000.0,27.0738,27.0905,27.0488,27.0821,3000.0
2010-07-09 13:55:00,32.45,32.45,32.44,32.45,1800.0,27.0821,27.0821,27.0738,27.0821,1800.0
2010-07-09 14:00:00,32.45,32.46,32.42,32.44,4400.0,27.0821,27.0905,27.0571,27.0738,4400.0
2010-07-09 14:05:00,32.44,32.47,32.4,32.4,14000.0,27.0738,27.0988,27.0404,27.0404,14000.0
2010-07-09 14:10:00,32.38,32.42,32.38,32.41,3000.0,27.0237,27.0571,27.0237,27.0488,3000.0
2010-07-09 14:15:00,32.41,32.46,32.41,32.46,3600.0,27.0488,27.0905,27.0488,27.0905,3600.0
2010-07-09 14:20:00,32.46,32.46,32.41,32.44,4000.0,27.0905,27.0905,27.0488,27.0738,4000.0
2010-07-09 14:25:00,32.44,32.44,32.41,32.41,4400.0,27.0738,27.0738,27.0488,27.0488,4400.0
2010-07-09 14:30:00,32.42,32.43,32.4,32.4,2600.0,27.0571,27.0655,27.0404,27.0404,2600.0
2010-07-09 14:35:00,32.41,32.41,32.39,32.41,2000.0,27.0488,27.0488,27.0321,27.0488,2000.0
2010-07-09 14:40:00,32.38,32.44,32.38,32.44,3200.0,27.0237,27.0738,27.0237,27.0738,3200.0
2010-07-09 14:45:00,32.45,32.45,32.42,32.44,3400.0,27.0821,27.0821,27.0571,27.0738,3400.0
2010-07-09 14:50:00,32.44,32.45,32.43,32.45,5800.0,27.0738,27.0821,27.0655,27.0821,5800.0
2010-07-09 14:55:00,32.45,32.46,32.43,32.45,12800.0,27.0821,27.0905,27.0655,27.0821,12800.0
2010-07-09 15:00:00,32.44,32.47,32.44,32.46,19000.0,27.0738,27.0988,27.0738,27.0905,19000.0
2010-07-09 15:05:00,32.46,32.48,32.46,32.46,13800.0,27.0905,27.1072,27.0905,27.0905,13800.0
2010-07-09 15:10:00,32.46,32.49,32.46,32.49,7800.0,27.0905,27.1155,27.0905,27.1155,7800.0
2010-07-09 15:15:00,32.49,32.49,32.45,32.46,12000.0,27.1155,27.1155,27.0821,27.0905,12000.0
2010-07-09 15:20:00,32.46,32.47,32.44,32.44,16400.0,27.0905,27.0988,27.0738,27.0738,16400.0
2010-07-09 15:25:00,32.44,32.44,32.41,32.42,9800.0,27.0738,27.0738,27.0488,27.0571,9800.0
2010-07-09 15:30:00,32.43,32.47,32.4,32.45,20400.0,27.0655,27.0988,27.0404,27.0821,20400.0
2010-07-09 15:35:00,32.46,32.49,32.43,32.47,14000.0,27.0905,27.1155,27.0655,27.0988,14000.0
2010-07-09 15:40:00,32.47,32.49,32.45,32.49,48400.0,27.0988,27.1155,27.0821,27.1155,48400.0
2010-07-09 15:45:00,32.49,32.49,32.45,32.46,22800.0,27.1155,27.1155,27.0821,27.0905,22800.0
2010-07-09 15:50:00,32.47,32.48,32.44,32.46,11200.0,27.0988,27.1072,27.0738,27.0905,11200.0
2010-07-09 15:55:00,32.46,32.49,32.43,32.49,26800.0,27.0905,27.1155,27.0655,27.1155,26800.0
2010-07-12 09:30:00,32.3,32.4,32.13,32.27,17400.0,26.957,27.0404,26.8151,26.9319,17400.0
2010-07-12 09:35:00,32.35,32.5,32.35,32.47,4800.0,26.9987,27.1239,26.9987,27.0988,4800.0
2010-07-12 09:40:00,32.52,32.54,32.49,32.54,18600.0,27.1406,27.1573,27.1155,27.1573,18600.0
2010-07-12 09:45:00,32.59,32.74,32.59,32.74,6200.0,27.199,27.3242,27.199,27.3242,6200.0
2010-07-12 09:50:00,32.73,32.74,32.69,32.74,9800.0,27.3158,27.3242,27.2824,27.3242,9800.0
2010-07-12 09:55:00,32.74,32.75,32.68,32.74,9800.0,27.3242,27.3325,27.2741,27.3242,9800.0
2010-07-12 10:00:00,32.74,32.8,32.74,32.8,8800.0,27.3242,27.3742,27.3242,27.3742,8800.0
2010-07-12 10:05:00,32.78,32.79,32.75,32.76,3000.0,27.3576,27.3659,27.3325,27.3409,3000.0
2010-07-12 10:10:00,32.74,32.75,32.7,32.75,8400.0,27.3242,27.3325,27.2908,27.3325,8400.0
2010-07-12 10:15:00,32.75,32.77,32.74,32.77,9600.0,27.3325,27.3492,27.3242,27.3492,9600.0
2010-07-12 10:20:00,32.77,32.83,32.76,32.78,9200.0,27.3492,27.3993,27.3409,27.3576,9200.0
2010-07-12 10:25:00,32.78,32.82,32.77,32.79,10600.0,27.3576,27.3909,27.3492,27.3659,10600.0
2010-07-12 10:30:00,32.77,32.82,32.77,32.82,20000.0,27.3492,27.3909,27.3492,27.3909,20000.0
2010-07-12 10:35:00,32.81,32.82,32.78,32.79,5600.0,27.3826,27.3909,27.3576,27.3659,5600.0
2010-07-12 10:40:00,32.77,32.81,32.76,32.81,15600.0,27.3492,27.3826,27.3409,27.3826,15600.0
2010-07-12 10:45:00,32.79,32.83,32.77,32.83,8800.0,27.3659,27.3993,27.3492,27.3993,8800.0
2010-07-12 10:50:00,32.82,32.82,32.79,32.81,13400.0,27.3909,27.3909,27.3659,27.3826,13400.0
2010-07-12 10:55:00,32.8,32.81,32.77,32.79,8200.0,27.3742,27.3826,27.3492,27.3659,8200.0
2010-07-12 11:00:00,32.8,32.8,32.77,32.78,36000.0,27.3742,27.3742,27.3492,27.3576,36000.0
2010-07-12 11:05:00,32.78,32.8,32.74,32.74,37600.0,27.3576,27.3742,27.3242,27.3242,37600.0
2010-07-12 11:10:00,32.75,32.82,32.74,32.81,8400.0,27.3325,27.3909,27.3242,27.3826,8400.0
2010-07-12 11:15:00,32.81,32.81,32.77,32.79,4200.0,27.3826,27.3826,27.3492,27.3659,4200.0
2010-07-12 11:20:00,32.77,32.8,32.73,32.8,6600.0,27.3492,27.3742,27.3158,27.3742,6600.0
2010-07-12 11:25:00,32.78,32.79,32.74,32.74,3800.0,27.3576,27.3659,27.3242,27.3242,3800.0
2010-07-12 11:30:00,32.74,32.74,32.71,32.73,11400.0,27.3242,27.3242,27.2991,27.3158,11400.0
2010-07-12 11:35:00,32.72,32.74,32.71,32.73,4800.0,27.3075,27.3242,27.2991,27.3158,4800.0
2010-07-12 11:40:00,32.74,32.74,32.71,32.73,14200.0,27.3242,27.3242,27.2991,27.3158,14200.0
2010-07-12 11:45:00,32.76,32.76,32.72,32.73,58000.0,27.3409,27.3409,27.3075,27.3158,58000.0
2010-07-12 11:50:00,32.73,32.79,32.71,32.76,11600.0,27.3158,27.3659,27.2991,27.3409,11600.0
2010-07-12 11:55:00,32.76,32.77,32.73,32.74,7400.0,27.3409,27.3492,27.3158,27.3242,7400.0
2010-07-12 12:00:00,32.77,32.77,32.76,32.76,2800.0,27.3492,27.3492,27.3409,27.3409,2800.0
2010-07-12 12:05:00,32.76,32.78,32.74,32.78,8200.0,27.3409,27.3576,27.3242,27.3576,8200.0
2010-07-12 12:10:00,32.77,32.83,32.76,32.83,6200.0,27.3492,27.3993,27.3409,27.3993,6200.0
2010-07-12 12:15:00,32.83,32.84,32.8,32.8,5200.0,27.3993,27.4076,27.3742,27.3742,5200.0
2010-07-12 12:20:00,32.81,32.82,32.79,32.79,3200.0,27.3826,27.3909,27.3659,27.3659,3200.0
2010-07-12 12:25:00,32.79,32.79,32.77,32.79,5600.0,27.3659,27.3659,27.3492,27.3659,5600.0
2010-07-12 12:30:00,32.79,32.79,32.76,32.77,4200.0,27.3659,27.3659,27.3409,27.3492,4200.0
2010-07-12 12:35:00,32.77,32.82,32.77,32.82,4000.0,27.3492,27.3909,27.3492,27.3909,4000.0
2010-07-12 12:40:00,32.82,32.83,32.77,32.77,2400.0,27.3909,27.3993,27.3492,27.3492,2400.0
2010-07-12 12:45:00,32.76,32.77,32.76,32.76,1000.0,27.3409,27.3492,27.3409,27.3409,1000.0
2010-07-12 12:50:00,32.74,32.82,32.74,32.82,10000.0,27.3242,27.3909,27.3242,27.3909,10000.0
2010-07-12 12:55:00,32.82,32.82,32.73,32.75,6200.0,27.3909,27.3909,27.3158,27.3325,6200.0
2010-07-12 13:00:00,32.74,32.76,32.71,32.76,22000.0,27.3242,27.3409,27.2991,27.3409,22000.0
2010-07-12 13:05:00,32.76,32.77,32.74,32.76,5200.0,27.3409,27.3492,27.3242,27.3409,5200.0
2010-07-12 13:10:00,32.76,32.76,32.74,32.76,2200.0,27.3409,27.3409,27.3242,27.3409,2200.0
2010-07-12 13:15:00,32.77,32.78,32.76,32.76,3400.0,27.3492,27.3576,27.3409,27.3409,3400.0
2010-07-12 13:20:00,32.74,32.76,32.74,32.75,600.0,27.3242,27.3409,27.3242,27.3325,600.0
2010-07-12 13:25:00,32.75,32.75,32.74,32.75,4000.0,27.3325,27.3325,27.3242,27.3325,4000.0
2010-07-12 13:30:00,32.74,32.75,32.71,32.74,6000.0,27.3242,27.3325,27.2991,27.3242,6000.0
2010-07-12 13:35:00,32.75,32.75,32.73,32.73,6000.0,27.3325,27.3325,27.3158,27.3158,6000.0
2010-07-12 13:40:00,32.74,32.74,32.68,32.68,5000.0,27.3242,27.3242,27.2741,27.2741,5000.0
2010-07-12 13:45:00,32.68,32.73,32.68,32.73,7600.0,27.2741,27.3158,27.2741,27.3158,7600.0
2010-07-12 13:50:00,32.72,32.77,32.72,32.74,7800.0,27.3075,27.3492,27.3075,27.3242,7800.0
2010-07-12 13:55:00,32.73,32.74,32.72,32.74,3200.0,27.3158,27.3242,27.3075,27.3242,3200.0
2010-07-12 14:00:00,32.74,32.74,32.7,32.71,8000.0,27.3242,27.3242,27.2908,27.2991,8000.0
2010-07-12 14:05:00,32.73,32.73,32.67,32.68,6600.0,27.3158,27.3158,27.2658,27.2741,6600.0
2010-07-12 14:10:00,32.67,32.68,32.67,32.68,1600.0,27.2658,27.2741,27.2658,27.2741,1600.0
2010-07-12 14:15:00,32.68,32.71,32.65,32.65,12600.0,27.2741,27.2991,27.2491,27.2491,12600.0
2010-07-12 14:20:00,32.66,32.66,32.63,32.64,11200.0,27.2574,27.2574,27.2324,27.2407,11200.0
2010-07-12 14:25:00,32.65,32.66,32.63,32.63,4000.0,27.2491,27.2574,27.2324,27.2324,4000.0
2010-07-12 14:30:00,32.63,32.63,32.57,32.58,12600.0,27.2324,27.2324,27.1823,27.1906,12600.0
2010-07-12 14:35:00,32.58,32.7,32.58,32.7,4200.0,27.1906,27.2908,27.1906,27.2908,4200.0
2010-07-12 14:40:00,32.68,32.68,32.65,32.68,4800.0,27.2741,27.2741,27.2491,27.2741,4800.0
2010-07-12 14:45:00,32.68,32.72,32.68,32.72,17200.0,27.2741,27.3075,27.2741,27.3075,17200.0
2010-07-12 14:50:00,32.7,32.71,32.66,32.66,10800.0,27.2908,27.2991,27.2574,27.2574,10800.0
2010-07-12 14:55:00,32.65,32.68,32.64,32.65,13200.0,27.2491,27.2741,27.2407,27.2491,13200.0
2010-07-12 15:00:00,32.64,32.65,32.62,32.65,16000.0,27.2407,27.2491,27.224,27.2491,16000.0
2010-07-12 15:05:00,32.65,32.65,32.6,32.63,13400.0,27.2491,27.2491,27.2073,27.2324,13400.0
2010-07-12 15:10:00,32.62,32.63,32.58,32.63,21000.0,27.224,27.2324,27.1906,27.2324,21000.0
2010-07-12 15:15:00,32.65,32.66,32.61,32.63,33000.0,27.2491,27.2574,27.2157,27.2324,33000.0
2010-07-12 15:20:00,32.64,32.65,32.6,32.63,10400.0,27.2407,27.2491,27.2073,27.2324,10400.0
2010-07-12 15:25:00,32.66,32.66,32.61,32.65,10600.0,27.2574,27.2574,27.2157,27.2491,10600.0
2010-07-12 15:30:00,32.65,32.66,32.62,32.65,16400.0,27.2491,27.2574,27.224,27.2491,16400.0
2010-07-12 15:35:00,32.65,32.66,32.61,32.65,18400.0,27.2491,27.2574,27.2157,27.2491,18400.0
2010-07-12 15:40:00,32.65,32.69,32.65,32.66,13400.0,27.2491,27.2824,27.2491,27.2574,13400.0
2010-07-12 15:45:00,32.66,32.68,32.6,32.6,15800.0,27.2574,27.2741,27.2073,27.2073,15800.0
2010-07-12 15:50:00,32.6,32.62,32.6,32.6,27600.0,27.2073,27.224,27.2073,27.2073,27600.0
2010-07-12 15:55:00,32.62,32.66,32.6,32.66,28800.0,27.224,27.2574,27.2073,27.2574,28800.0
2010-07-13 09:30:00,32.97,32.97,32.88,32.9,5000.0,27.5161,27.5161,27.441,27.4577,5000.0
2010-07-13 09:35:00,32.88,32.94,32.85,32.91,63000.0,27.441,27.4911,27.416,27.4661,63000.0
2010-07-13 09:40:00,32.91,32.93,32.85,32.88,26000.0,27.4661,27.4827,27.416,27.441,26000.0
2010-07-13 09:45:00,32.85,32.87,32.8,32.81,6600.0,27.416,27.4327,27.3742,27.3826,6600.0
2010-07-13 09:50:00,32.81,32.88,32.8,32.87,7600.0,27.3826,27.441,27.3742,27.4327,7600.0
2010-07-13 09:55:00,32.88,32.91,32.87,32.91,5000.0,27.441,27.4661,27.4327,27.4661,5000.0
2010-07-13 10:00:00,32.93,32.96,32.9,32.95,12200.0,27.4827,27.5078,27.4577,27.4994,12200.0
2010-07-13 10:05:00,32.93,32.99,32.93,32.97,8000.0,27.4827,27.5328,27.4827,27.5161,8000.0
2010-07-13 10:10:00,32.93,32.95,32.93,32.94,6400.0,27.4827,27.4994,27.4827,27.4911,6400.0
2010-07-13 10:15:00,32.93,32.94,32.93,32.94,8800.0,27.4827,27.4911,27.4827,27.4911,8800.0
2010-07-13 10:20:00,32.94,32.95,32.93,32.94,6600.0,27.4911,27.4994,27.4827,27.4911,6600.0
2010-07-13 10:25:00,32.95,32.95,32.92,32.94,11400.0,27.4994,27.4994,27.4744,27.4911,11400.0
2010-07-13 10:30:00,32.92,32.93,32.87,32.91,9200.0,27.4744,27.4827,27.4327,27.4661,9200.0
2010-07-13 10:35:00,32.91,32.95,32.91,32.95,4800.0,27.4661,27.4994,27.4661,27.4994,4800.0
2010-07-13 10:40:00,32.93,32.93,32.9,32.91,3400.0,27.4827,27.4827,27.4577,27.4661,3400.0
2010-07-13 10:45:00,32.91,32.95,32.91,32.95,10800.0,27.4661,27.4994,27.4661,27.4994,10800.0
2010-07-13 10:50:00,32.93,32.95,32.9,32.92,13800.0,27.4827,27.4994,27.4577,27.4744,13800.0
2010-07-13 10:55:00,32.91,32.93,32.89,32.91,8800.0,27.4661,27.4827,27.4494,27.4661,8800.0
2010-07-13 11:00:00,32.9,32.9,32.88,32.88,12000.0,27.4577,27.4577,27.441,27.441,12000.0
2010-07-13 11:05:00,32.89,32.94,32.88,32.92,14400.0,27.4494,27.4911,27.441,27.4744,14400.0
2010-07-13 11:10:00,32.91,32.91,32.85,32.87,29600.0,27.4661,27.4661,27.416,27.4327,29600.0
2010-07-13 11:15:00,32.85,32.88,32.84,32.84,16400.0,27.416,27.441,27.4076,27.4076,16400.0
2010-07-13 11:20:00,32.84,32.88,32.84,32.88,9000.0,27.4076,27.441,27.4076,27.441,9000.0
2010-07-13 11:25:00,32.88,32.92,32.87,32.91,14000.0,27.441,27.4744,27.4327,27.4661,14000.0
2010-07-13 11:30:00,32.91,32.93,32.88,32.88,13400.0,27.4661,27.4827,27.441,27.441,13400.0
2010-07-13 11:35:00,32.88,32.92,32.87,32.88,14000.0,27.441,27.4744,27.4327,27.441,14000.0
2010-07-13 11:40:00,32.88,32.92,32.88,32.92,5800.0,27.441,27.4744,27.441,27.4744,5800.0
2010-07-13 11:45:00,32.94,32.95,32.92,32.92,3200.0,27.4911,27.4994,27.4744,27.4744,3200.0
2010-07-13 11:50:00,32.88,32.94,32.88,32.91,6600.0,27.441,27.4911,27.441,27.4661,6600.0
2010-07-13 11:55:00,32.91,32.96,32.91,32.96,8000.0,27.4661,27.5078,27.4661,27.5078,8000.0
2010-07-13 12:00:00,32.95,32.98,32.95,32.96,86000.0,27.4994,27.5245,27.4994,27.5078,86000.0
2010-07-13 12:05:00,32.97,33.03,32.96,33.02,49400.0,27.5161,27.5662,27.5078,27.5579,49400.0
2010-07-13 12:10:00,33.04,33.05,33.02,33.04,9200.0,27.5745,27.5829,27.5579,27.5745,9200.0
2010-07-13 12:15:00,33.04,33.04,33.02,33.03,12600.0,27.5745,27.5745,27.5579,27.5662,12600.0
2010-07-13 12:20:00,33.03,33.05,33.02,33.04,4400.0,27.5662,27.5829,27.5579,27.5745,4400.0
2010-07-13 12:25:00,33.04,33.04,33.03,33.04,2600.0,27.5745,27.5745,27.5662,27.5745,2600.0
2010-07-13 12:30:00,33.04,33.05,33.04,33.05,8200.0,27.5745,27.5829,27.5745,27.5829,8200.0
2010-07-13 12:35:00,33.05,33.06,33.02,33.03,5800.0,27.5829,27.5912,27.5579,27.5662,5800.0
2010-07-13 12:40:00,33.03,33.03,33.02,33.02,3200.0,27.5662,27.5662,27.5579,27.5579,3200.0
2010-07-13 12:45:00,33.02,33.05,33.02,33.02,19000.0,27.5579,27.5829,27.5579,27.5579,19000.0
2010-07-13 12:50:00,33.03,33.07,33.03,33.07,5200.0,27.5662,27.5996,27.5662,27.5996,5200.0
2010-07-13 12:55:00,33.07,33.07,33.05,33.06,10400.0,27.5996,27.5996,27.5829,27.5912,10400.0
2010-07-13 13:00:00,33.06,33.1,33.05,33.1,4200.0,27.5912,27.6246,27.5829,27.6246,4200.0
2010-07-13 13:05:00,33.09,33.1,33.08,33.09,6400.0,27.6163,27.6246,27.6079,27.6163,6400.0
2010-07-13 13:10:00,33.09,33.09,33.07,33.08,5800.0,27.6163,27.6163,27.5996,27.6079,5800.0
2010-07-13 13:15:00,33.07,33.11,33.07,33.1,5000.0,27.5996,27.633,27.5996,27.6246,5000.0
2010-07-13 13:20:00,33.1,33.12,33.1,33.12,11000.0,27.6246,27.6413,27.6246,27.6413,11000.0
2010-07-13 13:25:00,33.1,33.12,33.09,33.09,13800.0,27.6246,27.6413,27.6163,27.6163,13800.0
2010-07-13 13:30:00,33.1,33.12,33.09,33.12,14200.0,27.6246,27.6413,27.6163,27.6413,14200.0
2010-07-13 13:35:00,33.12,33.12,33.1,33.12,9000.0,27.6413,27.6413,27.6246,27.6413,9000.0
2010-07-13 13:40:00,33.12,33.13,33.1,33.12,5400.0,27.6413,27.6497,27.6246,27.6413,5400.0
2010-07-13 13:45:00,33.12,33.13,33.1,33.1,6000.0,27.6413,27.6497,27.6246,27.6246,6000.0
2010-07-13 13:50:00,33.1,33.1,33.05,33.06,27400.0,27.6246,27.6246,27.5829,27.5912,27400.0
2010-07-13 13:55:00,33.04,33.09,33.04,33.08,10800.0,27.5745,27.6163,27.5745,27.6079,10800.0
2010-07-13 14:00:00,33.09,33.13,33.08,33.13,5800.0,27.6163,27.6497,27.6079,27.6497,5800.0
2010-07-13 14:05:00,33.13,33.13,33.11,33.11,4800.0,27.6497,27.6497,27.633,27.633,4800.0
2010-07-13 14:10:00,33.1,33.13,33.1,33.13,6200.0,27.6246,27.6497,27.6246,27.6497,6200.0
2010-07-13 14:15:00,33.14,33.14,33.13,33.13,3800.0,27.658,27.658,27.6497,27.6497,3800.0
2010-07-13 14:20:00,33.14,33.14,33.1,33.12,6600.0,27.658,27.658,27.6246,27.6413,6600.0
2010-07-13 14:25:00,33.13,33.14,33.11,33.13,9800.0,27.6497,27.658,27.633,27.6497,9800.0
2010-07-13 14:30:00,33.13,33.17,33.13,33.15,10200.0,27.6497,27.683,27.6497,27.6664,10200.0
2010-07-13 14:35:00,33.15,33.16,33.15,33.16,7600.0,27.6664,27.6747,27.6664,27.6747,7600.0
2010-07-13 14:40:00,33.16,33.19,33.16,33.17,12200.0,27.6747,27.6997,27.6747,27.683,12200.0
2010-07-13 14:45:00,33.15,33.18,33.13,33.18,9800.0,27.6664,27.6914,27.6497,27.6914,9800.0
2010-07-13 14:50:00,33.17,33.17,33.13,33.13,8000.0,27.683,27.683,27.6497,27.6497,8000.0
2010-07-13 14:55:00,33.14,33.15,33.1,33.12,12400.0,27.658,27.6664,27.6246,27.6413,12400.0
2010-07-13 15:00:00,33.12,33.16,33.12,33.15,17200.0,27.6413,27.6747,27.6413,27.6664,17200.0
2010-07-13 15:05:00,33.15,33.17,33.12,33.12,3800.0,27.6664,27.683,27.6413,27.6413,3800.0
2010-07-13 15:10:00,33.12,33.15,33.12,33.15,6600.0,27.6413,27.6664,27.6413,27.6664,6600.0
2010-07-13 15:15:00,33.16,33.16,33.08,33.12,38200.0,27.6747,27.6747,27.6079,27.6413,38200.0
2010-07-13 15:20:00,33.14,33.14,33.1,33.1,8400.0,27.658,27.658,27.6246,27.6246,8400.0
2010-07-13 15:25:00,33.11,33.13,33.1,33.12,22800.0,27.633,27.6497,27.6246,27.6413,22800.0
2010-07-13 15:30:00,33.13,33.13,33.12,33.12,21800.0,27.6497,27.6497,27.6413,27.6413,21800.0
2010-07-13 15:35:00,33.13,33.15,33.13,33.14,7600.0,27.6497,27.6664,27.6497,27.658,7600.0
2010-07-13 15:40:00,33.14,33.17,33.13,33.13,9600.0,27.658,27.683,27.6497,27.6497,9600.0
2010-07-13 15:45:00,33.13,33.19,33.13,33.16,26000.0,27.6497,27.6997,27.6497,27.6747,26000.0
2010-07-13 15:50:00,33.15,33.17,33.13,33.13,30800.0,27.6664,27.683,27.6497,27.6497,30800.0
2010-07-13 15:55:00,33.13,33.13,33.1,33.1,31200.0,27.6497,27.6497,27.6246,27.6246,31200.0
2010-07-14 09:30:00,32.88,33.05,32.84,33.03,16800.0,27.441,27.5829,27.4076,27.5662,16800.0
2010-07-14 09:35:00,33.02,33.07,32.96,33.02,15000.0,27.5579,27.5996,27.5078,27.5579,15000.0
2010-07-14 09:40:00,33.04,33.15,33.04,33.14,19000.0,27.5745,27.6664,27.5745,27.658,19000.0
2010-07-14 09:45:00,33.13,33.14,33.09,33.13,4600.0,27.6497,27.658,27.6163,27.6497,4600.0
2010-07-14 09:50:00,33.13,33.13,33.1,33.1,8400.0,27.6497,27.6497,27.6246,27.6246,8400.0
2010-07-14 09:55:00,33.11,33.17,33.1,33.12,19200.0,27.633,27.683,27.6246,27.6413,19200.0
2010-07-14 10:00:00,33.13,33.17,33.09,33.17,18200.0,27.6497,27.683,27.6163,27.683,18200.0
2010-07-14 10:05:00,33.16,33.16,33.12,33.13,7600.0,27.6747,27.6747,27.6413,27.6497,7600.0
2010-07-14 10:10:00,33.12,33.17,33.12,33.16,11200.0,27.6413,27.683,27.6413,27.6747,11200.0
2010-07-14 10:15:00,33.15,33.15,33.11,33.11,11800.0,27.6664,27.6664,27.633,27.633,11800.0
2010-07-14 10:20:00,33.13,33.15,33.12,33.15,12200.0,27.6497,27.6664,27.6413,27.6664,12200.0
2010-07-14 10:25:00,33.17,33.18,33.16,33.17,8600.0,27.683,27.6914,27.6747,27.683,8600.0
2010-07-14 10:30:00,33.17,33.24,33.16,33.24,9000.0,27.683,27.7415,27.6747,27.7415,9000.0
2010-07-14 10:35:00,33.23,33.24,33.2,33.2,8600.0,27.7331,27.7415,27.7081,27.7081,8600.0
2010-07-14 10:40:00,33.2,33.23,33.18,33.19,7800.0,27.7081,27.7331,27.6914,27.6997,7800.0
2010-07-14 10:45:00,33.19,33.19,33.17,33.17,8400.0,27.6997,27.6997,27.683,27.683,8400.0
2010-07-14 10:50:00,33.17,33.18,33.13,33.15,3400.0,27.683,27.6914,27.6497,27.6664,3400.0
2010-07-14 10:55:00,33.15,33.18,33.14,33.18,3800.0,27.6664,27.6914,27.658,27.6914,3800.0
2010-07-14 11:00:00,33.18,33.19,33.16,33.18,4600.0,27.6914,27.6997,27.6747,27.6914,4600.0
2010-07-14 11:05:00,33.19,33.27,33.18,33.23,15000.0,27.6997,27.7665,27.6914,27.7331,15000.0
2010-07-14 11:10:00,33.23,33.29,33.22,33.27,8000.0,27.7331,27.7832,27.7248,27.7665,8000.0
2010-07-14 11:15:00,33.27,33.27,33.27,33.27,6400.0,27.7665,27.7665,27.7665,27.7665,6400.0
2010-07-14 11:20:00,33.27,33.27,33.26,33.27,8600.0,27.7665,27.7665,27.7582,27.7665,8600.0
2010-07-14 11:25:00,33.25,33.27,33.24,33.27,7200.0,27.7498,27.7665,27.7415,27.7665,7200.0
2010-07-14 11:30:00,33.27,33.29,33.27,33.29,7600.0,27.7665,27.7832,27.7665,27.7832,7600.0
2010-07-14 11:35:00,33.3,33.32,33.29,33.32,6600.0,27.7915,27.8082,27.7832,27.8082,6600.0
2010-07-14 11:40:00,33.33,33.33,33.27,33.31,9800.0,27.8166,27.8166,27.7665,27.7999,9800.0
2010-07-14 11:45:00,33.3,33.31,33.27,33.29,6000.0,27.7915,27.7999,27.7665,27.7832,6000.0
2010-07-14 11:50:00,33.3,33.3,33.29,33.3,3600.0,27.7915,27.7915,27.7832,27.7915,3600.0
2010-07-14 11:55:00,33.29,33.31,33.29,33.29,5800.0,27.7832,27.7999,27.7832,27.7832,5800.0
2010-07-14 12:00:00,33.29,33.3,33.27,33.27,5400.0,27.7832,27.7915,27.7665,27.7665,5400.0
2010-07-14 12:05:00,33.29,33.31,33.29,33.29,5600.0,27.7832,27.7999,27.7832,27.7832,5600.0
2010-07-14 12:10:00,33.31,33.31,33.29,33.3,3400.0,27.7999,27.7999,27.7832,27.7915,3400.0
2010-07-14 12:15:00,33.31,33.31,33.3,33.3,1800.0,27.7999,27.7999,27.7915,27.7915,1800.0
2010-07-14 12:20:00,33.3,33.3,33.3,33.3,1600.0,27.7915,27.7915,27.7915,27.7915,1600.0
2010-07-14 12:25:00,33.3,33.31,33.3,33.31,5000.0,27.7915,27.7999,27.7915,27.7999,5000.0
2010-07-14 12:30:00,33.31,33.31,33.3,33.3,6200.0,27.7999,27.7999,27.7915,27.7915,6200.0
2010-07-14 12:35:00,33.31,33.32,33.31,33.32,10400.0,27.7999,27.8082,27.7999,27.8082,10400.0
2010-07-14 12:40:00,33.33,33.37,33.32,33.35,7400.0,27.8166,27.85,27.8082,27.8333,7400.0
2010-07-14 12:45:00,33.36,33.37,33.33,33.33,4600.0,27.8416,27.85,27.8166,27.8166,4600.0
2010-07-14 12:50:00,33.34,33.37,33.34,33.37,3800.0,27.8249,27.85,27.8249,27.85,3800.0
2010-07-14 12:55:00,33.37,33.41,33.37,33.4,2200.0,27.85,27.8833,27.85,27.875,2200.0
2010-07-14 13:00:00,33.4,33.4,33.36,33.36,3600.0,27.875,27.875,27.8416,27.8416,3600.0
2010-07-14 13:05:00,33.35,33.37,33.3,33.32,24400.0,27.8333,27.85,27.7915,27.8082,24400.0
2010-07-14 13:10:00,33.32,33.34,33.31,33.34,8600.0,27.8082,27.8249,27.7999,27.8249,8600.0
2010-07-14 13:15:00,33.34,33.35,33.32,33.33,5600.0,27.8249,27.8333,27.8082,27.8166,5600.0
2010-07-14 13:20:00,33.33,33.34,33.32,33.32,5000.0,27.8166,27.8249,27.8082,27.8082,5000.0
2010-07-14 13:25:00,33.32,33.35,33.32,33.35,3800.0,27.8082,27.8333,27.8082,27.8333,3800.0
2010-07-14 13:30:00,33.34,33.35,33.34,33.35,2000.0,27.8249,27.8333,27.8249,27.8333,2000.0
2010-07-14 13:35:00,33.34,33.35,33.31,33.31,8400.0,27.8249,27.8333,27.7999,27.7999,8400.0
2010-07-14 13:40:00,33.32,33.33,33.31,33.31,9000.0,27.8082,27.8166,27.7999,27.7999,9000.0
2010-07-14 13:45:00,33.31,33.38,33.31,33.32,7400.0,27.7999,27.8583,27.7999,27.8082,7400.0
2010-07-14 13:50:00,33.32,33.35,33.32,33.32,7000.0,27.8082,27.8333,27.8082,27.8082,7000.0
2010-07-14 13:55:00,33.33,33.37,33.32,33.37,7400.0,27.8166,27.85,27.8082,27.85,7400.0
2010-07-14 14:00:00,33.37,33.38,33.3,33.32,12400.0,27.85,27.8583,27.7915,27.8082,12400.0
2010-07-14 14:05:00,33.33,33.33,33.28,33.3,12400.0,27.8166,27.8166,27.7748,27.7915,12400.0
2010-07-14 14:10:00,33.31,33.32,33.24,33.24,8600.0,27.7999,27.8082,27.7415,27.7415,8600.0
2010-07-14 14:15:00,33.26,33.3,33.26,33.3,9200.0,27.7582,27.7915,27.7582,27.7915,9200.0
2010-07-14 14:20:00,33.32,33.32,33.27,33.27,9600.0,27.8082,27.8082,27.7665,27.7665,9600.0
2010-07-14 14:25:00,33.27,33.31,33.27,33.3,8200.0,27.7665,27.7999,27.7665,27.7915,8200.0
2010-07-14 14:30:00,33.3,33.31,33.27,33.3,17200.0,27.7915,27.7999,27.7665,27.7915,17200.0
2010-07-14 14:35:00,33.3,33.31,33.27,33.27,5400.0,27.7915,27.7999,27.7665,27.7665,5400.0
2010-07-14 14:40:00,33.27,33.32,33.27,33.28,4800.0,27.7665,27.8082,27.7665,27.7748,4800.0
2010-07-14 14:45:00,33.28,33.32,33.27,33.3,5600.0,27.7748,27.8082,27.7665,27.7915,5600.0
2010-07-14 14:50:00,33.29,33.3,33.27,33.28,8600.0,27.7832,27.7915,27.7665,27.7748,8600.0
2010-07-14 14:55:00,33.28,33.33,33.28,33.32,13200.0,27.7748,27.8166,27.7748,27.8082,13200.0
2010-07-14 15:00:00,33.32,33.34,33.31,33.32,8600.0,27.8082,27.8249,27.7999,27.8082,8600.0
2010-07-14 15:05:00,33.31,33.31,33.27,33.27,2400.0,27.7999,27.7999,27.7665,27.7665,2400.0
2010-07-14 15:10:00,33.27,33.29,33.26,33.26,24800.0,27.7665,27.7832,27.7582,27.7582,24800.0
2010-07-14 15:15:00,33.27,33.27,33.26,33.26,17000.0,27.7665,27.7665,27.7582,27.7582,17000.0
2010-07-14 15:20:00,33.26,33.3,33.24,33.27,23000.0,27.7582,27.7915,27.7415,27.7665,23000.0
2010-07-14 15:25:00,33.28,33.32,33.28,33.3,10600.0,27.7748,27.8082,27.7748,27.7915,10600.0
2010-07-14 15:30:00,33.3,33.33,33.29,33.3,9600.0,27.7915,27.8166,27.7832,27.7915,9600.0
2010-07-14 15:35:00,33.29,33.34,33.27,33.29,11000.0,27.7832,27.8249,27.7665,27.7832,11000.0
2010-07-14 15:40:00,33.29,33.29,33.27,33.28,21400.0,27.7832,27.7832,27.7665,27.7748,21400.0
2010-07-14 15:45:00,33.28,33.35,33.27,33.34,30200.0,27.7748,27.8333,27.7665,27.8249,30200.0
2010-07-14 15:50:00,33.35,33.37,33.31,33.34,15800.0,27.8333,27.85,27.7999,27.8249,15800.0
2010-07-14 15:55:00,33.35,33.41,33.35,33.37,42800.0,27.8333,27.8833,27.8333,27.85,42800.0
2010-07-15 09:30:00,33.35,33.35,33.26,33.26,11600.0,27.8333,27.8333,27.7582,27.7582,11600.0
2010-07-15 09:35:00,33.3,33.35,33.29,33.35,9600.0,27.7915,27.8333,27.7832,27.8333,9600.0
2010-07-15 09:40:00,33.35,33.4,33.33,33.38,23000.0,27.8333,27.875,27.8166,27.8583,23000.0
2010-07-15 09:45:00,33.36,33.38,33.35,33.37,12400.0,27.8416,27.8583,27.8333,27.85,12400.0
2010-07-15 09:50:00,33.37,33.39,33.36,33.38,10400.0,27.85,27.8667,27.8416,27.8583,10400.0
2010-07-15 09:55:00,33.4,33.4,33.38,33.39,6200.0,27.875,27.875,27.8583,27.8667,6200.0
2010-07-15 10:00:00,33.38,33.4,33.36,33.37,17800.0,27.8583,27.875,27.8416,27.85,17800.0
2010-07-15 10:05:00,33.37,33.4,33.36,33.37,21200.0,27.85,27.875,27.8416,27.85,21200.0
2010-07-15 10:10:00,33.37,33.38,33.32,33.37,32800.0,27.85,27.8583,27.8082,27.85,32800.0
2010-07-15 10:15:00,33.37,33.38,33.26,33.27,9800.0,27.85,27.8583,27.7582,27.7665,9800.0
2010-07-15 10:20:00,33.23,33.25,33.18,33.24,12400.0,27.7331,27.7498,27.6914,27.7415,12400.0
2010-07-15 10:25:00,33.24,33.31,33.24,33.31,5000.0,27.7415,27.7999,27.7415,27.7999,5000.0
2010-07-15 10:30:00,33.31,33.31,33.23,33.23,3400.0,27.7999,27.7999,27.7331,27.7331,3400.0
2010-07-15 10:35:00,33.24,33.28,33.23,33.26,12600.0,27.7415,27.7748,27.7331,27.7582,12600.0
2010-07-15 10:40:00,33.27,33.27,33.23,33.25,4000.0,27.7665,27.7665,27.7331,27.7498,4000.0
2010-07-15 10:45:00,33.24,33.25,33.24,33.25,2400.0,27.7415,27.7498,27.7415,27.7498,2400.0
2010-07-15 10:50:00,33.24,33.28,33.24,33.28,5600.0,27.7415,27.7748,27.7415,27.7748,5600.0
2010-07-15 10:55:00,33.27,33.27,33.24,33.27,2600.0,27.7665,27.7665,27.7415,27.7665,2600.0
2010-07-15 11:00:00,33.27,33.27,33.23,33.24,8400.0,27.7665,27.7665,27.7331,27.7415,8400.0
2010-07-15 11:05:00,33.24,33.25,33.24,33.25,4400.0,27.7415,27.7498,27.7415,27.7498,4400.0
2010-07-15 11:10:00,33.24,33.27,33.24,33.24,12200.0,27.7415,27.7665,27.7415,27.7415,12200.0
2010-07-15 11:15:00,33.26,33.29,33.26,33.29,5800.0,27.7582,27.7832,27.7582,27.7832,5800.0
2010-07-15 11:20:00,33.27,33.31,33.27,33.27,4600.0,27.7665,27.7999,27.7665,27.7665,4600.0
2010-07-15 11:25:00,33.26,33.28,33.25,33.28,3400.0,27.7582,27.7748,27.7498,27.7748,3400.0
2010-07-15 11:30:00,33.29,33.29,33.22,33.23,6000.0,27.7832,27.7832,27.7248,27.7331,6000.0
2010-07-15 11:35:00,33.22,33.28,33.22,33.27,9200.0,27.7248,27.7748,27.7248,27.7665,9200.0
2010-07-15 11:40:00,33.27,33.29,33.25,33.29,2800.0,27.7665,27.7832,27.7498,27.7832,2800.0
2010-07-15 11:45:00,33.27,33.33,33.24,33.26,14800.0,27.7665,27.8166,27.7415,27.7582,14800.0
2010-07-15 11:50:00,33.25,33.3,33.24,33.29,3800.0,27.7498,27.7915,27.7415,27.7832,3800.0
2010-07-15 11:55:00,33.28,33.28,33.21,33.21,9200.0,27.7748,27.7748,27.7164,27.7164,9200.0
2010-07-15 12:00:00,33.2,33.2,33.2,33.2,12800.0,27.7081,27.7081,27.7081,27.7081,12800.0
2010-07-15 12:05:00,33.2,33.2,33.18,33.19,14400.0,27.7081,27.7081,27.6914,27.6997,14400.0
2010-07-15 12:10:00,33.18,33.2,33.18,33.2,5400.0,27.6914,27.7081,27.6914,27.7081,5400.0
2010-07-15 12:15:00,33.2,33.2,33.18,33.19,6600.0,27.7081,27.7081,27.6914,27.6997,6600.0
2010-07-15 12:20:00,33.18,33.18,33.16,33.17,3000.0,27.6914,27.6914,27.6747,27.683,3000.0
2010-07-15 12:25:00,33.18,33.2,33.18,33.18,4400.0,27.6914,27.7081,27.6914,27.6914,4400.0
2010-07-15 12:30:00,33.18,33.22,33.18,33.22,28400.0,27.6914,27.7248,27.6914,27.7248,28400.0
2010-07-15 12:35:00,33.22,33.24,33.22,33.23,13600.0,27.7248,27.7415,27.7248,27.7331,13600.0
2010-07-15 12:40:00,33.22,33.23,33.2,33.23,6400.0,27.7248,27.7331,27.7081,27.7331,6400.0
2010-07-15 12:45:00,33.24,33.24,33.23,33.24,3400.0,27.7415,27.7415,27.7331,27.7415,3400.0
2010-07-15 12:50:00,33.24,33.26,33.24,33.25,5400.0,27.7415,27.7582,27.7415,27.7498,5400.0
2010-07-15 12:55:00,33.27,33.27,33.24,33.24,3400.0,27.7665,27.7665,27.7415,27.7415,3400.0
2010-07-15 13:00:00,33.25,33.28,33.25,33.27,2000.0,27.7498,27.7748,27.7498,27.7665,2000.0
2010-07-15 13:05:00,33.26,33.26,33.24,33.26,10000.0,27.7582,27.7582,27.7415,27.7582,10000.0
2010-07-15 13:10:00,33.25,33.25,33.24,33.24,1800.0,27.7498,27.7498,27.7415,27.7415,1800.0
2010-07-15 13:15:00,33.24,33.32,33.24,33.31,4800.0,27.7415,27.8082,27.7415,27.7999,4800.0
2010-07-15 13:20:00,33.31,33.35,33.27,33.35,5000.0,27.7999,27.8333,27.7665,27.8333,5000.0
2010-07-15 13:25:00,33.35,33.38,33.34,33.34,4400.0,27.8333,27.8583,27.8249,27.8249,4400.0
2010-07-15 13:30:00,33.34,33.38,33.3,33.3,8000.0,27.8249,27.8583,27.7915,27.7915,8000.0
2010-07-15 13:35:00,33.3,33.34,33.3,33.32,10400.0,27.7915,27.8249,27.7915,27.8082,10400.0
2010-07-15 13:40:00,33.33,33.34,33.33,33.34,2400.0,27.8166,27.8249,27.8166,27.8249,2400.0
2010-07-15 13:45:00,33.34,33.38,33.33,33.38,8400.0,27.8249,27.8583,27.8166,27.8583,8400.0
2010-07-15 13:50:00,33.37,33.38,33.35,33.37,5200.0,27.85,27.8583,27.8333,27.85,5200.0
2010-07-15 13:55:00,33.37,33.41,33.37,33.4,10000.0,27.85,27.8833,27.85,27.875,10000.0
2010-07-15 14:00:00,33.4,33.44,33.37,33.41,9400.0,27.875,27.9084,27.85,27.8833,9400.0
2010-07-15 14:05:00,33.41,33.42,33.37,33.4,7400.0,27.8833,27.8917,27.85,27.875,7400.0
2010-07-15 14:10:00,33.38,33.42,33.38,33.42,5200.0,27.8583,27.8917,27.8583,27.8917,5200.0
2010-07-15 14:15:00,33.42,33.43,33.42,33.43,5000.0,27.8917,27.9,27.8917,27.9,5000.0
2010-07-15 14:20:00,33.44,33.45,33.42,33.42,5800.0,27.9084,27.9167,27.8917,27.8917,5800.0
2010-07-15 14:25:00,33.42,33.46,33.42,33.46,6000.0,27.8917,27.9251,27.8917,27.9251,6000.0
2010-07-15 14:30:00,33.46,33.46,33.41,33.42,9200.0,27.9251,27.9251,27.8833,27.8917,9200.0
2010-07-15 14:35:00,33.41,33.45,33.41,33.44,7800.0,27.8833,27.9167,27.8833,27.9084,7800.0
2010-07-15 14:40:00,33.42,33.44,33.4,33.41,9600.0,27.8917,27.9084,27.875,27.8833,9600.0
2010-07-15 14:45:00,33.41,33.45,33.41,33.44,8800.0,27.8833,27.9167,27.8833,27.9084,8800.0
2010-07-15 14:50:00,33.45,33.46,33.43,33.43,6000.0,27.9167,27.9251,27.9,27.9,6000.0
2010-07-15 14:55:00,33.42,33.45,33.42,33.43,7000.0,27.8917,27.9167,27.8917,27.9,7000.0
2010-07-15 15:00:00,33.43,33.46,33.43,33.43,7600.0,27.9,27.9251,27.9,27.9,7600.0
2010-07-15 15:05:00,33.41,33.42,33.35,33.37,18800.0,27.8833,27.8917,27.8333,27.85,18800.0
2010-07-15 15:10:00,33.37,33.38,33.35,33.36,18600.0,27.85,27.8583,27.8333,27.8416,18600.0
2010-07-15 15:15:00,33.35,33.41,33.34,33.38,25800.0,27.8333,27.8833,27.8249,27.8583,25800.0
2010-07-15 15:20:00,33.35,33.39,33.34,33.36,20200.0,27.8333,27.8667,27.8249,27.8416,20200.0
2010-07-15 15:25:00,33.36,33.41,33.35,33.4,52400.0,27.8416,27.8833,27.8333,27.875,52400.0
2010-07-15 15:30:00,33.42,33.44,33.37,33.38,27000.0,27.8917,27.9084,27.85,27.8583,27000.0
2010-07-15 15:35:00,33.4,33.44,33.36,33.4,23800.0,27.875,27.9084,27.8416,27.875,23800.0
2010-07-15 15:40:00,33.4,33.45,33.38,33.43,10800.0,27.875,27.9167,27.8583,27.9,10800.0
2010-07-15 15:45:00,33.42,33.46,33.41,33.43,47400.0,27.8917,27.9251,27.8833,27.9,47400.0
2010-07-15 15:50:00,33.43,33.48,33.41,33.48,35800.0,27.9,27.9418,27.8833,27.9418,35800.0
2010-07-15 15:55:00,33.46,33.47,33.42,33.42,27600.0,27.9251,27.9334,27.8917,27.8917,27600.0
2010-07-16 09:30:00,33.3,33.34,33.06,33.11,50600.0,27.7915,27.8249,27.5912,27.633,50600.0
2010-07-16 09:35:00,33.07,33.19,33.06,33.18,56800.0,27.5996,27.6997,27.5912,27.6914,56800.0
2010-07-16 09:40:00,33.18,33.18,33.13,33.18,36200.0,27.6914,27.6914,27.6497,27.6914,36200.0
2010-07-16 09:45:00,33.18,33.23,33.18,33.19,16800.0,27.6914,27.7331,27.6914,27.6997,16800.0
2010-07-16 09:50:00,33.18,33.22,33.16,33.18,39800.0,27.6914,27.7248,27.6747,27.6914,39800.0
2010-07-16 09:55:00,33.15,33.2,33.09,33.2,36400.0,27.6664,27.7081,27.6163,27.7081,36400.0
2010-07-16 10:00:00,33.18,33.21,33.13,33.16,31800.0,27.6914,27.7164,27.6497,27.6747,31800.0
2010-07-16 10:05:00,33.16,33.19,33.1,33.13,90600.0,27.6747,27.6997,27.6246,27.6497,90600.0
2010-07-16 10:10:00,33.15,33.2,33.15,33.16,11600.0,27.6664,27.7081,27.6664,27.6747,11600.0
2010-07-16 10:15:00,33.16,33.18,33.13,33.17,12400.0,27.6747,27.6914,27.6497,27.683,12400.0
2010-07-16 10:20:00,33.17,33.26,33.17,33.24,7400.0,27.683,27.7582,27.683,27.7415,7400.0
2010-07-16 10:25:00,33.21,33.23,33.21,33.23,2200.0,27.7164,27.7331,27.7164,27.7331,2200.0
2010-07-16 10:30:00,33.22,33.24,33.2,33.2,7400.0,27.7248,27.7415,27.7081,27.7081,7400.0
2010-07-16 10:35:00,33.2,33.21,33.18,33.21,7400.0,27.7081,27.7164,27.6914,27.7164,7400.0
2010-07-16 10:40:00,33.19,33.24,33.19,33.24,6800.0,27.6997,27.7415,27.6997,27.7415,6800.0
2010-07-16 10:45:00,33.23,33.26,33.23,33.26,8600.0,27.7331,27.7582,27.7331,27.7582,8600.0
2010-07-16 10:50:00,33.25,33.32,33.25,33.27,8400.0,27.7498,27.8082,27.7498,27.7665,8400.0
2010-07-16 10:55:00,33.27,33.29,33.27,33.27,800.0,27.7665,27.7832,27.7665,27.7665,800.0
2010-07-16 11:00:00,33.29,33.29,33.23,33.24,4000.0,27.7832,27.7832,27.7331,27.7415,4000.0
2010-07-16 11:05:00,33.24,33.27,33.24,33.25,5600.0,27.7415,27.7665,27.7415,27.7498,5600.0
2010-07-16 11:10:00,33.24,33.26,33.24,33.26,4600.0,27.7415,27.7582,27.7415,27.7582,4600.0
2010-07-16 11:15:00,33.27,33.28,33.24,33.24,12400.0,27.7665,27.7748,27.7415,27.7415,12400.0
2010-07-16 11:20:00,33.24,33.25,33.23,33.24,10200.0,27.7415,27.7498,27.7331,27.7415,10200.0
2010-07-16 11:25:00,33.25,33.27,33.25,33.27,3800.0,27.7498,27.7665,27.7498,27.7665,3800.0
2010-07-16 11:30:00,33.27,33.27,33.24,33.25,6400.0,27.7665,27.7665,27.7415,27.7498,6400.0
2010-07-16 11:35:00,33.24,33.29,33.23,33.26,16200.0,27.7415,27.7832,27.7331,27.7582,16200.0
2010-07-16 11:40:00,33.27,33.27,33.26,33.26,2200.0,27.7665,27.7665,27.7582,27.7582,2200.0
2010-07-16 11:45:00,33.25,33.25,33.19,33.21,18800.0,27.7498,27.7498,27.6997,27.7164,18800.0
2010-07-16 11:50:00,33.22,33.24,33.21,33.23,32000.0,27.7248,27.7415,27.7164,27.7331,32000.0
2010-07-16 11:55:00,33.23,33.26,33.22,33.23,17800.0,27.7331,27.7582,27.7248,27.7331,17800.0
2010-07-16 12:00:00,33.24,33.25,33.21,33.23,7200.0,27.7415,27.7498,27.7164,27.7331,7200.0
2010-07-16 12:05:00,33.23,33.24,33.23,33.23,16200.0,27.7331,27.7415,27.7331,27.7331,16200.0
2010-07-16 12:10:00,33.23,33.26,33.23,33.24,10400.0,27.7331,27.7582,27.7331,27.7415,10400.0
2010-07-16 12:15:00,33.23,33.23,33.17,33.21,19000.0,27.7331,27.7331,27.683,27.7164,19000.0
2010-07-16 12:20:00,33.21,33.24,33.2,33.24,11400.0,27.7164,27.7415,27.7081,27.7415,11400.0
2010-07-16 12:25:00,33.24,33.27,33.24,33.26,14600.0,27.7415,27.7665,27.7415,27.7582,14600.0
2010-07-16 12:30:00,33.25,33.25,33.2,33.21,5600.0,27.7498,27.7498,27.7081,27.7164,5600.0
2010-07-16 12:35:00,33.21,33.24,33.2,33.23,15200.0,27.7164,27.7415,27.7081,27.7331,15200.0
2010-07-16 12:40:00,33.24,33.27,33.24,33.26,11200.0,27.7415,27.7665,27.7415,27.7582,11200.0
2010-07-16 12:45:00,33.26,33.27,33.24,33.27,38000.0,27.7582,27.7665,27.7415,27.7665,38000.0
2010-07-16 12:50:00,33.27,33.28,33.24,33.28,11400.0,27.7665,27.7748,27.7415,27.7748,11400.0
2010-07-16 12:55:00,33.28,33.28,33.21,33.23,14000.0,27.7748,27.7748,27.7164,27.7331,14000.0
2010-07-16 13:00:00,33.24,33.27,33.24,33.27,19400.0,27.7415,27.7665,27.7415,27.7665,19400.0
2010-07-16 13:05:00,33.27,33.27,33.24,33.27,5200.0,27.7665,27.7665,27.7415,27.7665,5200.0
2010-07-16 13:10:00,33.26,33.26,33.24,33.25,10800.0,27.7582,27.7582,27.7415,27.7498,10800.0
2010-07-16 13:15:00,33.27,33.29,33.25,33.26,11400.0,27.7665,27.7832,27.7498,27.7582,11400.0
2010-07-16 13:20:00,33.24,33.26,33.24,33.26,11000.0,27.7415,27.7582,27.7415,27.7582,11000.0
2010-07-16 13:25:00,33.24,33.27,33.24,33.24,17400.0,27.7415,27.7665,27.7415,27.7415,17400.0
2010-07-16 13:30:00,33.24,33.29,33.24,33.27,10800.0,27.7415,27.7832,27.7415,27.7665,10800.0
2010-07-16 13:35:00,33.26,33.27,33.24,33.26,9400.0,27.7582,27.7665,27.7415,27.7582,9400.0
2010-07-16 13:40:00,33.25,33.26,33.24,33.25,21600.0,27.7498,27.7582,27.7415,27.7498,21600.0
2010-07-16 13:45:00,33.25,33.27,33.24,33.26,23400.0,27.7498,27.7665,27.7415,27.7582,23400.0
2010-07-16 13:50:00,33.25,33.26,33.2,33.2,10200.0,27.7498,27.7582,27.7081,27.7081,10200.0
2010-07-16 13:55:00,33.2,33.23,33.2,33.2,17000.0,27.7081,27.7331,27.7081,27.7081,17000.0
2010-07-16 14:00:00,33.2,33.2,33.15,33.16,23600.0,27.7081,27.7081,27.6664,27.6747,23600.0
2010-07-16 14:05:00,33.16,33.18,33.15,33.16,14000.0,27.6747,27.6914,27.6664,27.6747,14000.0
2010-07-16 14:10:00,33.17,33.19,33.16,33.18,16000.0,27.683,27.6997,27.6747,27.6914,16000.0
2010-07-16 14:15:00,33.18,33.22,33.17,33.22,33600.0,27.6914,27.7248,27.683,27.7248,33600.0
2010-07-16 14:20:00,33.21,33.26,33.21,33.25,10400.0,27.7164,27.7582,27.7164,27.7498,10400.0
2010-07-16 14:25:00,33.26,33.26,33.24,33.25,16800.0,27.7582,27.7582,27.7415,27.7498,16800.0
2010-07-16 14:30:00,33.25,33.27,33.23,33.26,20600.0,27.7498,27.7665,27.7331,27.7582,20600.0
2010-07-16 14:35:00,33.26,33.27,33.23,33.24,13200.0,27.7582,27.7665,27.7331,27.7415,13200.0
2010-07-16 14:40:00,33.24,33.24,33.23,33.24,7200.0,27.7415,27.7415,27.7331,27.7415,7200.0
2010-07-16 14:45:00,33.24,33.3,33.24,33.25,11800.0,27.7415,27.7915,27.7415,27.7498,11800.0
2010-07-16 14:50:00,33.25,33.26,33.22,33.24,20400.0,27.7498,27.7582,27.7248,27.7415,20400.0
2010-07-16 14:55:00,33.24,33.25,33.24,33.24,13400.0,27.7415,27.7498,27.7415,27.7415,13400.0
2010-07-16 15:00:00,33.24,33.26,33.24,33.26,21400.0,27.7415,27.7582,27.7415,27.7582,21400.0
2010-07-16 15:05:00,33.27,33.28,33.22,33.25,40400.0,27.7665,27.7748,27.7248,27.7498,40400.0
2010-07-16 15:10:00,33.25,33.26,33.21,33.26,32600.0,27.7498,27.7582,27.7164,27.7582,32600.0
2010-07-16 15:15:00,33.26,33.26,33.2,33.21,17000.0,27.7582,27.7582,27.7081,27.7164,17000.0
2010-07-16 15:20:00,33.2,33.22,33.18,33.19,34800.0,27.7081,27.7248,27.6914,27.6997,34800.0
2010-07-16 15:25:00,33.19,33.24,33.18,33.24,31800.0,27.6997,27.7415,27.6914,27.7415,31800.0
2010-07-16 15:30:00,33.24,33.24,33.21,33.22,18400.0,27.7415,27.7415,27.7164,27.7248,18400.0
2010-07-16 15:35:00,33.22,33.27,33.2,33.21,29200.0,27.7248,27.7665,27.7081,27.7164,29200.0
2010-07-16 15:40:00,33.2,33.26,33.2,33.26,45600.0,27.7081,27.7582,27.7081,27.7582,45600.0
2010-07-16 15:45:00,33.26,33.27,33.2,33.21,47400.0,27.7582,27.7665,27.7081,27.7164,47400.0
2010-07-16 15:50:00,33.22,33.29,33.22,33.26,87200.0,27.7248,27.7832,27.7248,27.7582,87200.0
2010-07-16 15:55:00,33.26,33.26,33.23,33.26,139400.0,27.7582,27.7582,27.7331,27.7582,139400.0
2010-07-19 09:30:00,33.11,33.13,32.97,33.04,49800.0,27.633,27.6497,27.5161,27.5745,49800.0
2010-07-19 09:35:00,33.05,33.11,33.05,33.06,59000.0,27.5829,27.633,27.5829,27.5912,59000.0
2010-07-19 09:40:00,33.05,33.07,32.96,32.99,29400.0,27.5829,27.5996,27.5078,27.5328,29400.0
2010-07-19 09:45:00,32.98,33.01,32.98,32.98,7400.0,27.5245,27.5495,27.5245,27.5245,7400.0
2010-07-19 09:50:00,32.98,32.98,32.84,32.84,11400.0,27.5245,27.5245,27.4076,27.4076,11400.0
2010-07-19 09:55:00,32.83,32.84,32.55,32.58,51800.0,27.3993,27.4076,27.1656,27.1906,51800.0
2010-07-19 10:00:00,32.56,32.7,32.55,32.69,26800.0,27.1739,27.2908,27.1656,27.2824,26800.0
2010-07-19 10:05:00,32.67,32.68,32.59,32.59,7600.0,27.2658,27.2741,27.199,27.199,7600.0
2010-07-19 10:10:00,32.59,32.59,32.51,32.55,21400.0,27.199,27.199,27.1322,27.1656,21400.0
2010-07-19 10:15:00,32.55,32.6,32.52,32.6,8000.0,27.1656,27.2073,27.1406,27.2073,8000.0
2010-07-19 10:20:00,32.6,32.6,32.51,32.54,10000.0,27.2073,27.2073,27.1322,27.1573,10000.0
2010-07-19 10:25:00,32.54,32.59,32.54,32.56,7000.0,27.1573,27.199,27.1573,27.1739,7000.0
2010-07-19 10:30:00,32.54,32.55,32.52,32.52,9400.0,27.1573,27.1656,27.1406,27.1406,9400.0
2010-07-19 10:35:00,32.52,32.56,32.46,32.48,17800.0,27.1406,27.1739,27.0905,27.1072,17800.0
2010-07-19 10:40:00,32.48,32.49,32.43,32.43,26400.0,27.1072,27.1155,27.0655,27.0655,26400.0
2010-07-19 10:45:00,32.42,32.43,32.32,32.34,18000.0,27.0571,27.0655,26.9736,26.9903,18000.0
2010-07-19 10:50:00,32.35,32.35,32.3,32.3,7800.0,26.9987,26.9987,26.957,26.957,7800.0
2010-07-19 10:55:00,32.32,32.33,32.26,32.3,14200.0,26.9736,26.982,26.9236,26.957,14200.0
2010-07-19 11:00:00,32.29,32.35,32.29,32.34,6800.0,26.9486,26.9987,26.9486,26.9903,6800.0
2010-07-19 11:05:00,32.32,32.38,32.32,32.34,6000.0,26.9736,27.0237,26.9736,26.9903,6000.0
2010-07-19 11:10:00,32.34,32.35,32.32,32.35,7600.0,26.9903,26.9987,26.9736,26.9987,7600.0
2010-07-19 11:15:00,32.35,32.4,32.35,32.37,8200.0,26.9987,27.0404,26.9987,27.0154,8200.0
2010-07-19 11:20:00,32.36,32.4,32.36,32.38,4200.0,27.007,27.0404,27.007,27.0237,4200.0
2010-07-19 11:25:00,32.38,32.38,32.24,32.24,24800.0,27.0237,27.0237,26.9069,26.9069,24800.0
2010-07-19 11:30:00,32.26,32.3,32.22,32.25,26400.0,26.9236,26.957,26.8902,26.9152,26400.0
2010-07-19 11:35:00,32.26,32.28,32.24,32.27,19400.0,26.9236,26.9403,26.9069,26.9319,19400.0
2010-07-19 11:40:00,32.27,32.3,32.27,32.29,9200.0,26.9319,26.957,26.9319,26.9486,9200.0
2010-07-19 11:45:00,32.29,32.29,32.25,32.27,7600.0,26.9486,26.9486,26.9152,26.9319,7600.0
2010-07-19 11:50:00,32.26,32.3,32.26,32.27,6600.0,26.9236,26.957,26.9236,26.9319,6600.0
2010-07-19 11:55:00,32.27,32.28,32.25,32.25,6400.0,26.9319,26.9403,26.9152,26.9152,6400.0
2010-07-19 12:00:00,32.26,32.26,32.16,32.16,23000.0,26.9236,26.9236,26.8401,26.8401,23000.0
2010-07-19 12:05:00,32.17,32.18,32.13,32.17,14200.0,26.8485,26.8568,26.8151,26.8485,14200.0
2010-07-19 12:10:00,32.18,32.19,32.18,32.18,5600.0,26.8568,26.8652,26.8568,26.8568,5600.0
2010-07-19 12:15:00,32.18,32.19,32.17,32.18,5400.0,26.8568,26.8652,26.8485,26.8568,5400.0
2010-07-19 12:20:00,32.18,32.22,32.18,32.2,10800.0,26.8568,26.8902,26.8568,26.8735,10800.0
2010-07-19 12:25:00,32.21,32.22,32.21,32.22,7400.0,26.8818,26.8902,26.8818,26.8902,7400.0
2010-07-19 12:30:00,32.22,32.24,32.22,32.22,17600.0,26.8902,26.9069,26.8902,26.8902,17600.0
2010-07-19 12:35:00,32.22,32.24,32.22,32.24,9600.0,26.8902,26.9069,26.8902,26.9069,9600.0
2010-07-19 12:40:00,32.24,32.24,32.19,32.21,14000.0,26.9069,26.9069,26.8652,26.8818,14000.0
2010-07-19 12:45:00,32.2,32.23,32.2,32.22,5200.0,26.8735,26.8985,26.8735,26.8902,5200.0
2010-07-19 12:50:00,32.23,32.24,32.22,32.22,11000.0,26.8985,26.9069,26.8902,26.8902,11000.0
2010-07-19 12:55:00,32.21,32.24,32.2,32.23,14600.0,26.8818,26.9069,26.8735,26.8985,14600.0
2010-07-19 13:00:00,32.23,32.27,32.23,32.26,8000.0,26.8985,26.9319,26.8985,26.9236,8000.0
2010-07-19 13:05:00,32.27,32.3,32.26,32.3,7600.0,26.9319,26.957,26.9236,26.957,7600.0
2010-07-19 13:10:00,32.29,32.29,32.22,32.23,5800.0,26.9486,26.9486,26.8902,26.8985,5800.0
2010-07-19 13:15:00,32.23,32.28,32.23,32.28,5200.0,26.8985,26.9403,26.8985,26.9403,5200.0
2010-07-19 13:20:00,32.28,32.29,32.24,32.27,9200.0,26.9403,26.9486,26.9069,26.9319,9200.0
2010-07-19 13:25:00,32.26,32.27,32.24,32.24,8400.0,26.9236,26.9319,26.9069,26.9069,8400.0
2010-07-19 13:30:00,32.25,32.31,32.25,32.31,8600.0,26.9152,26.9653,26.9152,26.9653,8600.0
2010-07-19 13:35:00,32.29,32.3,32.26,32.28,4200.0,26.9486,26.957,26.9236,26.9403,4200.0
2010-07-19 13:40:00,32.28,32.28,32.26,32.27,4400.0,26.9403,26.9403,26.9236,26.9319,4400.0
2010-07-19 13:45:00,32.25,32.27,32.25,32.26,6800.0,26.9152,26.9319,26.9152,26.9236,6800.0
2010-07-19 13:50:00,32.26,32.29,32.25,32.27,9000.0,26.9236,26.9486,26.9152,26.9319,9000.0
2010-07-19 13:55:00,32.27,32.28,32.25,32.26,5400.0,26.9319,26.9403,26.9152,26.9236,5400.0
2010-07-19 14:00:00,32.26,32.29,32.26,32.27,8800.0,26.9236,26.9486,26.9236,26.9319,8800.0
2010-07-19 14:05:00,32.27,32.3,32.27,32.29,9200.0,26.9319,26.957,26.9319,26.9486,9200.0
2010-07-19 14:10:00,32.29,32.33,32.29,32.33,9200.0,26.9486,26.982,26.9486,26.982,9200.0
2010-07-19 14:15:00,32.34,32.34,32.31,32.34,9600.0,26.9903,26.9903,26.9653,26.9903,9600.0
2010-07-19 14:20:00,32.34,32.34,32.3,32.33,6400.0,26.9903,26.9903,26.957,26.982,6400.0
2010-07-19 14:25:00,32.34,32.35,32.34,32.34,5000.0,26.9903,26.9987,26.9903,26.9903,5000.0
2010-07-19 14:30:00,32.34,32.38,32.34,32.38,8600.0,26.9903,27.0237,26.9903,27.0237,8600.0
2010-07-19 14:35:00,32.38,32.41,32.38,32.4,9200.0,27.0237,27.0488,27.0237,27.0404,9200.0
2010-07-19 14:40:00,32.4,32.45,32.4,32.44,3400.0,27.0404,27.0821,27.0404,27.0738,3400.0
2010-07-19 14:45:00,32.44,32.45,32.43,32.44,8400.0,27.0738,27.0821,27.0655,27.0738,8400.0
2010-07-19 14:50:00,32.45,32.48,32.44,32.45,8400.0,27.0821,27.1072,27.0738,27.0821,8400.0
2010-07-19 14:55:00,32.45,32.47,32.45,32.46,14600.0,27.0821,27.0988,27.0821,27.0905,14600.0
2010-07-19 15:00:00,32.44,32.48,32.44,32.48,6800.0,27.0738,27.1072,27.0738,27.1072,6800.0
2010-07-19 15:05:00,32.48,32.53,32.46,32.52,14600.0,27.1072,27.1489,27.0905,27.1406,14600.0
2010-07-19 15:10:00,32.53,32.56,32.52,32.54,13000.0,27.1489,27.1739,27.1406,27.1573,13000.0
2010-07-19 15:15:00,32.55,32.58,32.54,32.54,6800.0,27.1656,27.1906,27.1573,27.1573,6800.0
2010-07-19 15:20:00,32.55,32.55,32.45,32.46,13800.0,27.1656,27.1656,27.0821,27.0905,13800.0
2010-07-19 15:25:00,32.45,32.45,32.38,32.38,2600.0,27.0821,27.0821,27.0237,27.0237,2600.0
2010-07-19 15:30:00,32.4,32.44,32.38,32.44,19000.0,27.0404,27.0738,27.0237,27.0738,19000.0
2010-07-19 15:35:00,32.43,32.43,32.34,32.35,26200.0,27.0655,27.0655,26.9903,26.9987,26200.0
2010-07-19 15:40:00,32.36,32.4,32.34,32.38,22000.0,27.007,27.0404,26.9903,27.0237,22000.0
2010-07-19 15:45:00,32.38,32.4,32.33,32.35,35600.0,27.0237,27.0404,26.982,26.9987,35600.0
2010-07-19 15:50:00,32.35,32.36,32.31,32.33,36600.0,26.9987,27.007,26.9653,26.982,36600.0
2010-07-19 15:55:00,32.33,32.37,32.32,32.37,35400.0,26.982,27.0154,26.9736,27.0154,35400.0
2010-07-20 09:30:00,32.05,32.05,32.03,32.03,6000.0,26.7483,26.7483,26.7316,26.7316,6000.0
2010-07-20 09:35:00,32.02,32.02,31.66,31.66,50400.0,26.7233,26.7233,26.4228,26.4228,50400.0
2010-07-20 09:40:00,31.65,31.78,31.63,31.78,14200.0,26.4145,26.523,26.3978,26.523,14200.0
2010-07-20 09:45:00,31.78,31.83,31.77,31.8,5200.0,26.523,26.5647,26.5146,26.5397,5200.0
2010-07-20 09:50:00,31.8,31.84,31.79,31.81,14000.0,26.5397,26.5731,26.5313,26.548,14000.0
2010-07-20 09:55:00,31.81,31.84,31.78,31.81,25000.0,26.548,26.5731,26.523,26.548,25000.0
2010-07-20 10:00:00,31.81,31.86,31.8,31.86,11000.0,26.548,26.5897,26.5397,26.5897,11000.0
2010-07-20 10:05:00,31.84,31.86,31.83,31.84,7800.0,26.5731,26.5897,26.5647,26.5731,7800.0
2010-07-20 10:10:00,31.84,31.86,31.82,31.82,7800.0,26.5731,26.5897,26.5564,26.5564,7800.0
2010-07-20 10:15:00,31.81,31.89,31.8,31.87,19400.0,26.548,26.6148,26.5397,26.5981,19400.0
2010-07-20 10:20:00,31.88,31.88,31.86,31.88,4200.0,26.6064,26.6064,26.5897,26.6064,4200.0
2010-07-20 10:25:00,31.88,31.89,31.85,31.87,3600.0,26.6064,26.6148,26.5814,26.5981,3600.0
2010-07-20 10:30:00,31.87,31.9,31.84,31.86,7400.0,26.5981,26.6231,26.5731,26.5897,7400.0
2010-07-20 10:35:00,31.87,31.88,31.83,31.84,8600.0,26.5981,26.6064,26.5647,26.5731,8600.0
2010-07-20 10:40:00,31.84,31.86,31.74,31.77,26400.0,26.5731,26.5897,26.4896,26.5146,26400.0
2010-07-20 10:45:00,31.78,31.81,31.7,31.74,26600.0,26.523,26.548,26.4562,26.4896,26600.0
2010-07-20 10:50:00,31.75,31.76,31.71,31.72,12000.0,26.4979,26.5063,26.4646,26.4729,12000.0
2010-07-20 10:55:00,31.72,31.73,31.68,31.73,9000.0,26.4729,26.4812,26.4395,26.4812,9000.0
2010-07-20 11:00:00,31.71,31.76,31.71,31.75,2600.0,26.4646,26.5063,26.4646,26.4979,2600.0
2010-07-20 11:05:00,31.77,31.8,31.74,31.8,10800.0,26.5146,26.5397,26.4896,26.5397,10800.0
2010-07-20 11:10:00,31.83,31.85,31.79,31.8,4600.0,26.5647,26.5814,26.5313,26.5397,4600.0
2010-07-20 11:15:00,31.8,31.82,31.79,31.79,12200.0,26.5397,26.5564,26.5313,26.5313,12200.0
2010-07-20 11:20:00,31.8,31.81,31.75,31.79,3800.0,26.5397,26.548,26.4979,26.5313,3800.0
2010-07-20 11:25:00,31.8,31.83,31.8,31.83,9400.0,26.5397,26.5647,26.5397,26.5647,9400.0
2010-07-20 11:30:00,31.85,31.86,31.83,31.83,2400.0,26.5814,26.5897,26.5647,26.5647,2400.0
2010-07-20 11:35:00,31.83,31.88,31.83,31.88,5000.0,26.5647,26.6064,26.5647,26.6064,5000.0
2010-07-20 11:40:00,31.88,31.91,31.86,31.91,9000.0,26.6064,26.6315,26.5897,26.6315,9000.0
2010-07-20 11:45:00,31.91,31.91,31.88,31.88,6000.0,26.6315,26.6315,26.6064,26.6064,6000.0
2010-07-20 11:50:00,31.88,31.88,31.84,31.84,4000.0,26.6064,26.6064,26.5731,26.5731,4000.0
2010-07-20 11:55:00,31.85,31.86,31.84,31.86,1600.0,26.5814,26.5897,26.5731,26.5897,1600.0
2010-07-20 12:00:00,31.85,31.87,31.85,31.87,1800.0,26.5814,26.5981,26.5814,26.5981,1800.0
2010-07-20 12:05:00,31.88,31.91,31.88,31.88,4400.0,26.6064,26.6315,26.6064,26.6064,4400.0
2010-07-20 12:10:00,31.88,31.88,31.87,31.87,22000.0,26.6064,26.6064,26.5981,26.5981,22000.0
2010-07-20 12:15:00,31.87,31.87,31.86,31.87,600.0,26.5981,26.5981,26.5897,26.5981,600.0
2010-07-20 12:20:00,31.89,31.89,31.88,31.88,1600.0,26.6148,26.6148,26.6064,26.6064,1600.0
2010-07-20 12:25:00,31.88,31.93,31.88,31.9,4000.0,26.6064,26.6482,26.6064,26.6231,4000.0
2010-07-20 12:30:00,31.9,31.92,31.9,31.91,1600.0,26.6231,26.6398,26.6231,26.6315,1600.0
2010-07-20 12:35:00,31.91,31.92,31.9,31.9,2200.0,26.6315,26.6398,26.6231,26.6231,2200.0
2010-07-20 12:40:00,31.92,31.92,31.92,31.92,1200.0,26.6398,26.6398,26.6398,26.6398,1200.0
2010-07-20 12:45:00,31.93,31.97,31.93,31.97,4000.0,26.6482,26.6815,26.6482,26.6815,4000.0
2010-07-20 12:50:00,31.97,31.97,31.92,31.92,2600.0,26.6815,26.6815,26.6398,26.6398,2600.0
2010-07-20 12:55:00,31.93,31.96,31.93,31.95,2000.0,26.6482,26.6732,26.6482,26.6649,2000.0
2010-07-20 13:00:00,31.95,31.95,31.94,31.95,2600.0,26.6649,26.6649,26.6565,26.6649,2600.0
2010-07-20 13:05:00,31.96,31.96,31.94,31.95,2200.0,26.6732,26.6732,26.6565,26.6649,2200.0
2010-07-20 13:10:00,31.95,31.95,31.89,31.9,2800.0,26.6649,26.6649,26.6148,26.6231,2800.0
2010-07-20 13:15:00,31.89,31.9,31.88,31.89,6000.0,26.6148,26.6231,26.6064,26.6148,6000.0
2010-07-20 13:20:00,31.89,31.91,31.89,31.91,5000.0,26.6148,26.6315,26.6148,26.6315,5000.0
2010-07-20 13:25:00,31.92,31.95,31.92,31.94,10800.0,26.6398,26.6649,26.6398,26.6565,10800.0
2010-07-20 13:30:00,31.94,32.02,31.94,32.02,14200.0,26.6565,26.7233,26.6565,26.7233,14200.0
2010-07-20 13:35:00,32.01,32.05,32.01,32.05,9800.0,26.7149,26.7483,26.7149,26.7483,9800.0
2010-07-20 13:40:00,32.05,32.07,32.02,32.02,10000.0,26.7483,26.765,26.7233,26.7233,10000.0
2010-07-20 13:45:00,32.02,32.03,32.0,32.02,6400.0,26.7233,26.7316,26.7066,26.7233,6400.0
2010-07-20 13:50:00,32.02,32.09,32.02,32.07,11800.0,26.7233,26.7817,26.7233,26.765,11800.0
2010-07-20 13:55:00,32.07,32.1,32.02,32.05,42000.0,26.765,26.79,26.7233,26.7483,42000.0
2010-07-20 14:00:00,32.05,32.05,32.01,32.04,10000.0,26.7483,26.7483,26.7149,26.74,10000.0
2010-07-20 14:05:00,32.02,32.02,32.01,32.01,1600.0,26.7233,26.7233,26.7149,26.7149,1600.0
2010-07-20 14:10:00,32.02,32.05,32.02,32.04,4600.0,26.7233,26.7483,26.7233,26.74,4600.0
2010-07-20 14:15:00,32.03,32.03,32.02,32.03,800.0,26.7316,26.7316,26.7233,26.7316,800.0
2010-07-20 14:20:00,32.03,32.03,32.01,32.01,8000.0,26.7316,26.7316,26.7149,26.7149,8000.0
2010-07-20 14:25:00,32.02,32.06,32.02,32.06,3200.0,26.7233,26.7567,26.7233,26.7567,3200.0
2010-07-20 14:30:00,32.08,32.13,32.07,32.12,6800.0,26.7733,26.8151,26.765,26.8067,6800.0
2010-07-20 14:35:00,32.1,32.1,32.04,32.05,3400.0,26.79,26.79,26.74,26.7483,3400.0
2010-07-20 14:40:00,32.05,32.05,32.02,32.04,6200.0,26.7483,26.7483,26.7233,26.74,6200.0
2010-07-20 14:45:00,32.02,32.09,32.02,32.08,4800.0,26.7233,26.7817,26.7233,26.7733,4800.0
2010-07-20 14:50:00,32.09,32.13,32.08,32.1,6600.0,26.7817,26.8151,26.7733,26.79,6600.0
2010-07-20 14:55:00,32.09,32.09,32.05,32.07,6000.0,26.7817,26.7817,26.7483,26.765,6000.0
2010-07-20 15:00:00,32.08,32.15,32.07,32.13,14600.0,26.7733,26.8318,26.765,26.8151,14600.0
2010-07-20 15:05:00,32.13,32.15,32.1,32.15,3600.0,26.8151,26.8318,26.79,26.8318,3600.0
2010-07-20 15:10:00,32.13,32.19,32.13,32.18,8600.0,26.8151,26.8652,26.8151,26.8568,8600.0
2010-07-20 15:15:00,32.18,32.2,32.17,32.17,5200.0,26.8568,26.8735,26.8485,26.8485,5200.0
2010-07-20 15:20:00,32.17,32.2,32.17,32.2,11600.0,26.8485,26.8735,26.8485,26.8735,11600.0
2010-07-20 15:25:00,32.19,32.27,32.19,32.27,21600.0,26.8652,26.9319,26.8652,26.9319,21600.0
2010-07-20 15:30:00,32.27,32.33,32.26,32.31,15200.0,26.9319,26.982,26.9236,26.9653,15200.0
2010-07-20 15:35:00,32.31,32.35,32.27,32.27,10800.0,26.9653,26.9987,26.9319,26.9319,10800.0
2010-07-20 15:40:00,32.3,32.32,32.26,32.32,5400.0,26.957,26.9736,26.9236,26.9736,5400.0
2010-07-20 15:45:00,32.33,32.38,32.32,32.38,12200.0,26.982,27.0237,26.9736,27.0237,12200.0
2010-07-20 15:50:00,32.37,32.38,32.32,32.33,18600.0,27.0154,27.0237,26.9736,26.982,18600.0
2010-07-20 15:55:00,32.32,32.35,32.31,32.34,28200.0,26.9736,26.9987,26.9653,26.9903,28200.0
2010-07-21 09:30:00,32.49,32.49,32.31,32.34,14800.0,27.1155,27.1155,26.9653,26.9903,14800.0
2010-07-21 09:35:00,32.35,32.36,32.31,32.34,6400.0,26.9987,27.007,26.9653,26.9903,6400.0
2010-07-21 09:40:00,32.34,32.34,32.24,32.24,5400.0,26.9903,26.9903,26.9069,26.9069,5400.0
2010-07-21 09:45:00,32.23,32.23,32.09,32.13,9400.0,26.8985,26.8985,26.7817,26.8151,9400.0
2010-07-21 09:50:00,32.1,32.12,31.96,31.99,26000.0,26.79,26.8067,26.6732,26.6982,26000.0
2010-07-21 09:55:00,31.99,32.0,31.96,32.0,6400.0,26.6982,26.7066,26.6732,26.7066,6400.0
2010-07-21 10:00:00,31.98,31.99,31.92,31.95,8800.0,26.6899,26.6982,26.6398,26.6649,8800.0
2010-07-21 10:05:00,31.97,31.99,31.92,31.97,32600.0,26.6815,26.6982,26.6398,26.6815,32600.0
2010-07-21 10:10:00,31.97,31.99,31.96,31.99,4000.0,26.6815,26.6982,26.6732,26.6982,4000.0
2010-07-21 10:15:00,31.99,32.0,31.99,31.99,7000.0,26.6982,26.7066,26.6982,26.6982,7000.0
2010-07-21 10:20:00,31.98,32.03,31.98,32.03,23200.0,26.6899,26.7316,26.6899,26.7316,23200.0
2010-07-21 10:25:00,32.03,32.04,31.98,31.99,2800.0,26.7316,26.74,26.6899,26.6982,2800.0
2010-07-21 10:30:00,31.99,31.99,31.95,31.95,3000.0,26.6982,26.6982,26.6649,26.6649,3000.0
2010-07-21 10:35:00,31.95,32.0,31.95,31.98,3800.0,26.6649,26.7066,26.6649,26.6899,3800.0
2010-07-21 10:40:00,31.99,31.99,31.98,31.99,2200.0,26.6982,26.6982,26.6899,26.6982,2200.0
2010-07-21 10:45:00,31.98,31.99,31.95,31.99,4800.0,26.6899,26.6982,26.6649,26.6982,4800.0
2010-07-21 10:50:00,32.0,32.06,31.99,32.04,3600.0,26.7066,26.7567,26.6982,26.74,3600.0
2010-07-21 10:55:00,32.06,32.06,31.95,31.96,11600.0,26.7567,26.7567,26.6649,26.6732,11600.0
2010-07-21 11:00:00,31.95,31.95,31.91,31.92,4200.0,26.6649,26.6649,26.6315,26.6398,4200.0
2010-07-21 11:05:00,31.92,31.92,31.86,31.87,4400.0,26.6398,26.6398,26.5897,26.5981,4400.0
2010-07-21 11:10:00,31.86,31.88,31.86,31.87,3000.0,26.5897,26.6064,26.5897,26.5981,3000.0
2010-07-21 11:15:00,31.87,31.88,31.81,31.83,17200.0,26.5981,26.6064,26.548,26.5647,17200.0
2010-07-21 11:20:00,31.83,31.83,31.81,31.82,2000.0,26.5647,26.5647,26.548,26.5564,2000.0
2010-07-21 11:25:00,31.81,31.84,31.81,31.83,9400.0,26.548,26.5731,26.548,26.5647,9400.0
2010-07-21 11:30:00,31.82,31.83,31.79,31.79,12800.0,26.5564,26.5647,26.5313,26.5313,12800.0
2010-07-21 11:35:00,31.8,31.82,31.79,31.82,2000.0,26.5397,26.5564,26.5313,26.5564,2000.0
2010-07-21 11:40:00,31.82,31.84,31.82,31.82,6600.0,26.5564,26.5731,26.5564,26.5564,6600.0
2010-07-21 11:45:00,31.83,31.84,31.78,31.84,4000.0,26.5647,26.5731,26.523,26.5731,4000.0
2010-07-21 11:50:00,31.82,31.88,31.82,31.88,7600.0,26.5564,26.6064,26.5564,26.6064,7600.0
2010-07-21 11:55:00,31.88,31.9,31.85,31.85,3600.0,26.6064,26.6231,26.5814,26.5814,3600.0
2010-07-21 12:00:00,31.85,31.87,31.84,31.86,2400.0,26.5814,26.5981,26.5731,26.5897,2400.0
2010-07-21 12:05:00,31.87,31.9,31.86,31.87,3600.0,26.5981,26.6231,26.5897,26.5981,3600.0
2010-07-21 12:10:00,31.9,31.95,31.9,31.93,3800.0,26.6231,26.6649,26.6231,26.6482,3800.0
2010-07-21 12:15:00,31.93,31.96,31.89,31.89,2000.0,26.6482,26.6732,26.6148,26.6148,2000.0
2010-07-21 12:20:00,31.89,31.94,31.89,31.94,1800.0,26.6148,26.6565,26.6148,26.6565,1800.0
2010-07-21 12:25:00,31.94,31.95,31.93,31.93,3600.0,26.6565,26.6649,26.6482,26.6482,3600.0
2010-07-21 12:30:00,31.94,31.96,31.93,31.96,10000.0,26.6565,26.6732,26.6482,26.6732,10000.0
2010-07-21 12:35:00,31.96,31.98,31.95,31.98,5800.0,26.6732,26.6899,26.6649,26.6899,5800.0
2010-07-21 12:40:00,31.98,31.99,31.94,31.94,7200.0,26.6899,26.6982,26.6565,26.6565,7200.0
2010-07-21 12:45:00,31.93,31.95,31.9,31.93,6400.0,26.6482,26.6649,26.6231,26.6482,6400.0
2010-07-21 12:50:00,31.92,31.95,31.9,31.93,7400.0,26.6398,26.6649,26.6231,26.6482,7400.0
2010-07-21 12:55:00,31.93,31.96,31.93,31.95,2600.0,26.6482,26.6732,26.6482,26.6649,2600.0
2010-07-21 13:00:00,31.95,31.95,31.92,31.95,4800.0,26.6649,26.6649,26.6398,26.6649,4800.0
2010-07-21 13:05:00,31.96,31.96,31.96,31.96,1400.0,26.6732,26.6732,26.6732,26.6732,1400.0
2010-07-21 13:10:00,31.95,31.97,31.95,31.96,2400.0,26.6649,26.6815,26.6649,26.6732,2400.0
2010-07-21 13:15:00,31.96,31.97,31.95,31.95,4200.0,26.6732,26.6815,26.6649,26.6649,4200.0
2010-07-21 13:20:00,31.95,31.97,31.92,31.92,4000.0,26.6649,26.6815,26.6398,26.6398,4000.0
2010-07-21 13:25:00,31.93,31.97,31.93,31.95,6000.0,26.6482,26.6815,26.6482,26.6649,6000.0
2010-07-21 13:30:00,31.97,31.99,31.93,31.93,8200.0,26.6815,26.6982,26.6482,26.6482,8200.0
2010-07-21 13:35:00,31.93,31.93,31.93,31.93,400.0,26.6482,26.6482,26.6482,26.6482,400.0
2010-07-21 13:40:00,31.93,31.96,31.92,31.95,4000.0,26.6482,26.6732,26.6398,26.6649,4000.0
2010-07-21 13:45:00,31.93,31.97,31.92,31.97,6200.0,26.6482,26.6815,26.6398,26.6815,6200.0
2010-07-21 13:50:00,31.95,31.96,31.91,31.93,20000.0,26.6649,26.6732,26.6315,26.6482,20000.0
2010-07-21 13:55:00,31.95,31.96,31.91,31.91,5600.0,26.6649,26.6732,26.6315,26.6315,5600.0
2010-07-21 14:00:00,31.9,31.91,31.81,31.83,28400.0,26.6231,26.6315,26.548,26.5647,28400.0
2010-07-21 14:05:00,31.83,31.83,31.71,31.77,28200.0,26.5647,26.5647,26.4646,26.5146,28200.0
2010-07-21 14:10:00,31.77,31.77,31.62,31.67,51600.0,26.5146,26.5146,26.3894,26.4312,51600.0
2010-07-21 14:15:00,31.67,31.75,31.67,31.74,28200.0,26.4312,26.4979,26.4312,26.4896,28200.0
2010-07-21 14:20:00,31.75,31.82,31.74,31.82,10400.0,26.4979,26.5564,26.4896,26.5564,10400.0
2010-07-21 14:25:00,31.82,31.85,31.8,31.8,4800.0,26.5564,26.5814,26.5397,26.5397,4800.0
2010-07-21 14:30:00,31.79,31.79,31.72,31.72,6600.0,26.5313,26.5313,26.4729,26.4729,6600.0
2010-07-21 14:35:00,31.7,31.74,31.7,31.73,5200.0,26.4562,26.4896,26.4562,26.4812,5200.0
2010-07-21 14:40:00,31.74,31.77,31.73,31.75,11000.0,26.4896,26.5146,26.4812,26.4979,11000.0
2010-07-21 14:45:00,31.75,31.76,31.69,31.71,13000.0,26.4979,26.5063,26.4479,26.4646,13000.0
2010-07-21 14:50:00,31.7,31.74,31.66,31.66,9200.0,26.4562,26.4896,26.4228,26.4228,9200.0
2010-07-21 14:55:00,31.67,31.67,31.6,31.61,7800.0,26.4312,26.4312,26.3728,26.3811,7800.0
2010-07-21 15:00:00,31.6,31.61,31.58,31.6,8600.0,26.3728,26.3811,26.3561,26.3728,8600.0
2010-07-21 15:05:00,31.61,31.68,31.61,31.68,14600.0,26.3811,26.4395,26.3811,26.4395,14600.0
2010-07-21 15:10:00,31.68,31.68,31.65,31.67,7200.0,26.4395,26.4395,26.4145,26.4312,7200.0
2010-07-21 15:15:00,31.69,31.73,31.63,31.63,9800.0,26.4479,26.4812,26.3978,26.3978,9800.0
2010-07-21 15:20:00,31.61,31.7,31.6,31.67,11400.0,26.3811,26.4562,26.3728,26.4312,11400.0
2010-07-21 15:25:00,31.64,31.67,31.63,31.63,4200.0,26.4061,26.4312,26.3978,26.3978,4200.0
2010-07-21 15:30:00,31.61,31.68,31.6,31.64,17600.0,26.3811,26.4395,26.3728,26.4061,17600.0
2010-07-21 15:35:00,31.65,31.67,31.61,31.62,11400.0,26.4145,26.4312,26.3811,26.3894,11400.0
2010-07-21 15:40:00,31.62,31.62,31.59,31.61,27200.0,26.3894,26.3894,26.3644,26.3811,27200.0
2010-07-21 15:45:00,31.62,31.67,31.61,31.64,46800.0,26.3894,26.4312,26.3811,26.4061,46800.0
2010-07-21 15:50:00,31.65,31.68,31.6,31.61,37800.0,26.4145,26.4395,26.3728,26.3811,37800.0
2010-07-21 15:55:00,31.61,31.62,31.52,31.58,119600.0,26.3811,26.3894,26.306,26.3561,119600.0
2010-07-22 09:30:00,31.89,31.89,31.68,31.8,35000.0,26.6148,26.6148,26.4395,26.5397,35000.0
2010-07-22 09:35:00,31.8,31.91,31.75,31.86,26600.0,26.5397,26.6315,26.4979,26.5897,26600.0
2010-07-22 09:40:00,31.87,31.96,31.85,31.92,43800.0,26.5981,26.6732,26.5814,26.6398,43800.0
2010-07-22 09:45:00,31.92,32.04,31.92,31.99,22400.0,26.6398,26.74,26.6398,26.6982,22400.0
2010-07-22 09:50:00,32.0,32.01,31.93,31.95,7800.0,26.7066,26.7149,26.6482,26.6649,7800.0
2010-07-22 09:55:00,31.95,31.96,31.89,31.95,12600.0,26.6649,26.6732,26.6148,26.6649,12600.0
2010-07-22 10:00:00,31.97,32.12,31.97,32.12,24800.0,26.6815,26.8067,26.6815,26.8067,24800.0
2010-07-22 10:05:00,32.12,32.14,32.0,32.05,13000.0,26.8067,26.8234,26.7066,26.7483,13000.0
2010-07-22 10:10:00,32.06,32.18,32.06,32.18,4200.0,26.7567,26.8568,26.7567,26.8568,4200.0
2010-07-22 10:15:00,32.19,32.21,32.17,32.17,10800.0,26.8652,26.8818,26.8485,26.8485,10800.0
2010-07-22 10:20:00,32.17,32.21,32.07,32.09,7000.0,26.8485,26.8818,26.765,26.7817,7000.0
2010-07-22 10:25:00,32.1,32.13,32.1,32.1,4200.0,26.79,26.8151,26.79,26.79,4200.0
2010-07-22 10:30:00,32.09,32.15,32.09,32.11,3800.0,26.7817,26.8318,26.7817,26.7984,3800.0
2010-07-22 10:35:00,32.12,32.16,32.12,32.16,5400.0,26.8067,26.8401,26.8067,26.8401,5400.0
2010-07-22 10:40:00,32.16,32.25,32.16,32.24,5200.0,26.8401,26.9152,26.8401,26.9069,5200.0
2010-07-22 10:45:00,32.24,32.27,32.23,32.27,7600.0,26.9069,26.9319,26.8985,26.9319,7600.0
2010-07-22 10:50:00,32.26,32.3,32.26,32.27,5200.0,26.9236,26.957,26.9236,26.9319,5200.0
2010-07-22 10:55:00,32.23,32.23,32.17,32.17,2400.0,26.8985,26.8985,26.8485,26.8485,2400.0
2010-07-22 11:00:00,32.16,32.18,32.15,32.15,3400.0,26.8401,26.8568,26.8318,26.8318,3400.0
2010-07-22 11:05:00,32.17,32.2,32.17,32.19,3800.0,26.8485,26.8735,26.8485,26.8652,3800.0
2010-07-22 11:10:00,32.2,32.22,32.19,32.22,2000.0,26.8735,26.8902,26.8652,26.8902,2000.0
2010-07-22 11:15:00,32.22,32.24,32.21,32.24,3400.0,26.8902,26.9069,26.8818,26.9069,3400.0
2010-07-22 11:20:00,32.24,32.24,32.21,32.22,4800.0,26.9069,26.9069,26.8818,26.8902,4800.0
2010-07-22 11:25:00,32.22,32.22,32.22,32.22,2200.0,26.8902,26.8902,26.8902,26.8902,2200.0
2010-07-22 11:30:00,32.23,32.23,32.21,32.21,2600.0,26.8985,26.8985,26.8818,26.8818,2600.0
2010-07-22 11:35:00,32.17,32.17,32.11,32.12,3000.0,26.8485,26.8485,26.7984,26.8067,3000.0
2010-07-22 11:40:00,32.12,32.15,32.12,32.13,5200.0,26.8067,26.8318,26.8067,26.8151,5200.0
2010-07-22 11:45:00,32.13,32.15,32.13,32.13,2200.0,26.8151,26.8318,26.8151,26.8151,2200.0
2010-07-22 11:50:00,32.13,32.13,32.07,32.09,2000.0,26.8151,26.8151,26.765,26.7817,2000.0
2010-07-22 11:55:00,32.09,32.13,32.09,32.13,1000.0,26.7817,26.8151,26.7817,26.8151,1000.0
2010-07-22 12:00:00,32.11,32.11,32.1,32.11,1600.0,26.7984,26.7984,26.79,26.7984,1600.0
2010-07-22 12:05:00,32.11,32.12,32.1,32.1,2400.0,26.7984,26.8067,26.79,26.79,2400.0
2010-07-22 12:10:00,32.1,32.11,32.09,32.09,3600.0,26.79,26.7984,26.7817,26.7817,3600.0
2010-07-22 12:15:00,32.11,32.11,32.08,32.08,2000.0,26.7984,26.7984,26.7733,26.7733,2000.0
2010-07-22 12:20:00,32.08,32.08,32.06,32.06,2000.0,26.7733,26.7733,26.7567,26.7567,2000.0
2010-07-22 12:25:00,32.06,32.07,32.06,32.06,1800.0,26.7567,26.765,26.7567,26.7567,1800.0
2010-07-22 12:30:00,32.06,32.06,32.04,32.05,2400.0,26.7567,26.7567,26.74,26.7483,2400.0
2010-07-22 12:35:00,32.04,32.05,32.0,32.02,4200.0,26.74,26.7483,26.7066,26.7233,4200.0
2010-07-22 12:40:00,32.02,32.03,32.01,32.02,1000.0,26.7233,26.7316,26.7149,26.7233,1000.0
2010-07-22 12:45:00,32.01,32.01,31.99,32.0,4000.0,26.7149,26.7149,26.6982,26.7066,4000.0
2010-07-22 12:50:00,32.01,32.05,32.0,32.05,6000.0,26.7149,26.7483,26.7066,26.7483,6000.0
2010-07-22 12:55:00,32.06,32.1,32.06,32.1,2000.0,26.7567,26.79,26.7567,26.79,2000.0
2010-07-22 13:00:00,32.1,32.13,32.04,32.04,7000.0,26.79,26.8151,26.74,26.74,7000.0
2010-07-22 13:05:00,32.05,32.09,32.04,32.09,1800.0,26.7483,26.7817,26.74,26.7817,1800.0
2010-07-22 13:10:00,32.06,32.08,32.06,32.07,1800.0,26.7567,26.7733,26.7567,26.765,1800.0
2010-07-22 13:15:00,32.07,32.1,32.07,32.08,7200.0,26.765,26.79,26.765,26.7733,7200.0
2010-07-22 13:20:00,32.08,32.08,32.07,32.07,1400.0,26.7733,26.7733,26.765,26.765,1400.0
2010-07-22 13:25:00,32.07,32.08,32.07,32.07,3200.0,26.765,26.7733,26.765,26.765,3200.0
2010-07-22 13:30:00,32.07,32.08,32.07,32.08,2400.0,26.765,26.7733,26.765,26.7733,2400.0
2010-07-22 13:35:00,32.09,32.09,32.07,32.07,3200.0,26.7817,26.7817,26.765,26.765,3200.0
2010-07-22 13:40:00,32.07,32.07,32.05,32.05,2400.0,26.765,26.765,26.7483,26.7483,2400.0
2010-07-22 13:45:00,32.05,32.08,32.05,32.08,3600.0,26.7483,26.7733,26.7483,26.7733,3600.0
2010-07-22 13:50:00,32.07,32.07,32.04,32.04,2600.0,26.765,26.765,26.74,26.74,2600.0
2010-07-22 13:55:00,32.03,32.06,32.03,32.06,2000.0,26.7316,26.7567,26.7316,26.7567,2000.0
2010-07-22 14:00:00,32.07,32.15,32.07,32.15,5400.0,26.765,26.8318,26.765,26.8318,5400.0
2010-07-22 14:05:00,32.15,32.19,32.15,32.19,4200.0,26.8318,26.8652,26.8318,26.8652,4200.0
2010-07-22 14:10:00,32.18,32.19,32.16,32.17,4600.0,26.8568,26.8652,26.8401,26.8485,4600.0
2010-07-22 14:15:00,32.15,32.18,32.12,32.12,3600.0,26.8318,26.8568,26.8067,26.8067,3600.0
2010-07-22 14:20:00,32.12,32.12,32.1,32.1,1600.0,26.8067,26.8067,26.79,26.79,1600.0
2010-07-22 14:25:00,32.1,32.14,32.1,32.14,10000.0,26.79,26.8234,26.79,26.8234,10000.0
2010-07-22 14:30:00,32.17,32.18,32.12,32.12,7000.0,26.8485,26.8568,26.8067,26.8067,7000.0
2010-07-22 14:35:00,32.12,32.13,32.09,32.1,9000.0,26.8067,26.8151,26.7817,26.79,9000.0
2010-07-22 14:40:00,32.1,32.1,32.08,32.09,2800.0,26.79,26.79,26.7733,26.7817,2800.0
2010-07-22 14:45:00,32.09,32.1,32.08,32.09,8800.0,26.7817,26.79,26.7733,26.7817,8800.0
2010-07-22 14:50:00,32.09,32.11,32.08,32.11,3200.0,26.7817,26.7984,26.7733,26.7984,3200.0
2010-07-22 14:55:00,32.1,32.13,32.08,32.12,7600.0,26.79,26.8151,26.7733,26.8067,7600.0
2010-07-22 15:00:00,32.11,32.12,32.08,32.08,6800.0,26.7984,26.8067,26.7733,26.7733,6800.0
2010-07-22 15:05:00,32.09,32.09,32.08,32.09,5800.0,26.7817,26.7817,26.7733,26.7817,5800.0
2010-07-22 15:10:00,32.1,32.11,32.09,32.1,5000.0,26.79,26.7984,26.7817,26.79,5000.0
2010-07-22 15:15:00,32.1,32.13,32.08,32.12,8200.0,26.79,26.8151,26.7733,26.8067,8200.0
2010-07-22 15:20:00,32.12,32.13,32.1,32.1,7600.0,26.8067,26.8151,26.79,26.79,7600.0
2010-07-22 15:25:00,32.1,32.12,32.1,32.1,23800.0,26.79,26.8067,26.79,26.79,23800.0
2010-07-22 15:30:00,32.09,32.1,32.06,32.06,10400.0,26.7817,26.79,26.7567,26.7567,10400.0
2010-07-22 15:35:00,32.06,32.07,31.96,32.02,21400.0,26.7567,26.765,26.6732,26.7233,21400.0
2010-07-22 15:40:00,32.01,32.04,31.97,32.0,17000.0,26.7149,26.74,26.6815,26.7066,17000.0
2010-07-22 15:45:00,32.02,32.1,32.02,32.07,28000.0,26.7233,26.79,26.7233,26.765,28000.0
2010-07-22 15:50:00,32.08,32.13,32.07,32.08,16000.0,26.7733,26.8151,26.765,26.7733,16000.0
2010-07-22 15:55:00,32.09,32.13,32.09,32.13,33200.0,26.7817,26.8151,26.7817,26.8151,33200.0
2010-07-23 09:30:00,32.01,32.22,32.01,32.13,4200.0,26.7149,26.8902,26.7149,26.8151,4200.0
2010-07-23 09:35:00,32.17,32.27,32.17,32.27,12600.0,26.8485,26.9319,26.8485,26.9319,12600.0
2010-07-23 09:40:00,32.23,32.38,32.2,32.26,11400.0,26.8985,27.0237,26.8735,26.9236,11400.0
2010-07-23 09:45:00,32.29,32.36,32.29,32.35,3800.0,26.9486,27.007,26.9486,26.9987,3800.0
2010-07-23 09:50:00,32.34,32.41,32.29,32.38,10400.0,26.9903,27.0488,26.9486,27.0237,10400.0
2010-07-23 09:55:00,32.4,32.45,32.35,32.35,4000.0,27.0404,27.0821,26.9987,26.9987,4000.0
2010-07-23 10:00:00,32.34,32.36,32.3,32.35,8600.0,26.9903,27.007,26.957,26.9987,8600.0
2010-07-23 10:05:00,32.35,32.36,32.34,32.34,5400.0,26.9987,27.007,26.9903,26.9903,5400.0
2010-07-23 10:10:00,32.32,32.35,32.32,32.34,3800.0,26.9736,26.9987,26.9736,26.9903,3800.0
2010-07-23 10:15:00,32.35,32.35,32.32,32.35,4400.0,26.9987,26.9987,26.9736,26.9987,4400.0
2010-07-23 10:20:00,32.36,32.37,32.34,32.36,3200.0,27.007,27.0154,26.9903,27.007,3200.0
2010-07-23 10:25:00,32.36,32.41,32.34,32.41,4000.0,27.007,27.0488,26.9903,27.0488,4000.0
2010-07-23 10:30:00,32.41,32.47,32.41,32.45,3600.0,27.0488,27.0988,27.0488,27.0821,3600.0
2010-07-23 10:35:00,32.45,32.46,32.41,32.43,2200.0,27.0821,27.0905,27.0488,27.0655,2200.0
2010-07-23 10:40:00,32.43,32.48,32.43,32.45,3600.0,27.0655,27.1072,27.0655,27.0821,3600.0
2010-07-23 10:45:00,32.48,32.48,32.45,32.45,2800.0,27.1072,27.1072,27.0821,27.0821,2800.0
2010-07-23 10:50:00,32.44,32.44,32.4,32.43,3000.0,27.0738,27.0738,27.0404,27.0655,3000.0
2010-07-23 10:55:00,32.43,32.44,32.42,32.42,3400.0,27.0655,27.0738,27.0571,27.0571,3400.0
2010-07-23 11:00:00,32.43,32.47,32.43,32.47,4400.0,27.0655,27.0988,27.0655,27.0988,4400.0
2010-07-23 11:05:00,32.47,32.48,32.47,32.47,8000.0,27.0988,27.1072,27.0988,27.0988,8000.0
2010-07-23 11:10:00,32.49,32.49,32.45,32.49,5800.0,27.1155,27.1155,27.0821,27.1155,5800.0
2010-07-23 11:15:00,32.48,32.48,32.47,32.47,2400.0,27.1072,27.1072,27.0988,27.0988,2400.0
2010-07-23 11:20:00,32.46,32.48,32.44,32.48,2200.0,27.0905,27.1072,27.0738,27.1072,2200.0
2010-07-23 11:25:00,32.49,32.52,32.47,32.49,4800.0,27.1155,27.1406,27.0988,27.1155,4800.0
2010-07-23 11:30:00,32.5,32.55,32.5,32.52,7600.0,27.1239,27.1656,27.1239,27.1406,7600.0
2010-07-23 11:35:00,32.52,32.54,32.52,32.54,3600.0,27.1406,27.1573,27.1406,27.1573,3600.0
2010-07-23 11:40:00,32.53,32.53,32.52,32.52,2600.0,27.1489,27.1489,27.1406,27.1406,2600.0
2010-07-23 11:45:00,32.52,32.58,32.51,32.58,5800.0,27.1406,27.1906,27.1322,27.1906,5800.0
2010-07-23 11:50:00,32.57,32.57,32.54,32.57,2800.0,27.1823,27.1823,27.1573,27.1823,2800.0
2010-07-23 11:55:00,32.57,32.57,32.51,32.51,5800.0,27.1823,27.1823,27.1322,27.1322,5800.0
2010-07-23 12:00:00,32.56,32.65,32.49,32.49,10000.0,27.1739,27.2491,27.1155,27.1155,10000.0
2010-07-23 12:05:00,32.51,32.53,32.51,32.51,2200.0,27.1322,27.1489,27.1322,27.1322,2200.0
2010-07-23 12:10:00,32.51,32.51,32.43,32.5,4000.0,27.1322,27.1322,27.0655,27.1239,4000.0
2010-07-23 12:15:00,32.5,32.57,32.49,32.57,3800.0,27.1239,27.1823,27.1155,27.1823,3800.0
2010-07-23 12:20:00,32.53,32.57,32.53,32.56,2600.0,27.1489,27.1823,27.1489,27.1739,2600.0
2010-07-23 12:25:00,32.55,32.58,32.54,32.56,5600.0,27.1656,27.1906,27.1573,27.1739,5600.0
2010-07-23 12:30:00,32.56,32.56,32.51,32.54,2600.0,27.1739,27.1739,27.1322,27.1573,2600.0
2010-07-23 12:35:00,32.53,32.54,32.51,32.54,3800.0,27.1489,27.1573,27.1322,27.1573,3800.0
2010-07-23 12:40:00,32.54,32.54,32.49,32.49,2800.0,27.1573,27.1573,27.1155,27.1155,2800.0
2010-07-23 12:45:00,32.48,32.49,32.46,32.47,2400.0,27.1072,27.1155,27.0905,27.0988,2400.0
2010-07-23 12:50:00,32.47,32.54,32.47,32.52,4400.0,27.0988,27.1573,27.0988,27.1406,4400.0
2010-07-23 12:55:00,32.55,32.55,32.54,32.55,2200.0,27.1656,27.1656,27.1573,27.1656,2200.0
2010-07-23 13:00:00,32.57,32.57,32.54,32.55,2200.0,27.1823,27.1823,27.1573,27.1656,2200.0
2010-07-23 13:05:00,32.52,32.52,32.5,32.52,2200.0,27.1406,27.1406,27.1239,27.1406,2200.0
2010-07-23 13:10:00,32.52,32.59,32.52,32.58,6600.0,27.1406,27.199,27.1406,27.1906,6600.0
2010-07-23 13:15:00,32.57,32.62,32.57,32.6,3400.0,27.1823,27.224,27.1823,27.2073,3400.0
2010-07-23 13:20:00,32.6,32.67,32.58,32.66,9600.0,27.2073,27.2658,27.1906,27.2574,9600.0
2010-07-23 13:25:00,32.67,32.77,32.67,32.77,8400.0,27.2658,27.3492,27.2658,27.3492,8400.0
2010-07-23 13:30:00,32.77,32.87,32.76,32.79,11400.0,27.3492,27.4327,27.3409,27.3659,11400.0
2010-07-23 13:35:00,32.79,32.82,32.77,32.77,7000.0,27.3659,27.3909,27.3492,27.3492,7000.0
2010-07-23 13:40:00,32.77,32.79,32.73,32.74,2800.0,27.3492,27.3659,27.3158,27.3242,2800.0
2010-07-23 13:45:00,32.75,32.76,32.73,32.74,1800.0,27.3325,27.3409,27.3158,27.3242,1800.0
2010-07-23 13:50:00,32.74,32.74,32.7,32.73,6600.0,27.3242,27.3242,27.2908,27.3158,6600.0
2010-07-23 13:55:00,32.72,32.75,32.7,32.7,6400.0,27.3075,27.3325,27.2908,27.2908,6400.0
2010-07-23 14:00:00,32.71,32.79,32.71,32.79,6200.0,27.2991,27.3659,27.2991,27.3659,6200.0
2010-07-23 14:05:00,32.8,32.85,32.79,32.85,6600.0,27.3742,27.416,27.3659,27.416,6600.0
2010-07-23 14:10:00,32.85,32.85,32.81,32.82,6600.0,27.416,27.416,27.3826,27.3909,6600.0
2010-07-23 14:15:00,32.8,32.81,32.8,32.81,2200.0,27.3742,27.3826,27.3742,27.3826,2200.0
2010-07-23 14:20:00,32.8,32.8,32.76,32.77,4200.0,27.3742,27.3742,27.3409,27.3492,4200.0
2010-07-23 14:25:00,32.77,32.77,32.72,32.75,4000.0,27.3492,27.3492,27.3075,27.3325,4000.0
2010-07-23 14:30:00,32.73,32.75,32.71,32.71,14200.0,27.3158,27.3325,27.2991,27.2991,14200.0
2010-07-23 14:35:00,32.71,32.71,32.69,32.7,4800.0,27.2991,27.2991,27.2824,27.2908,4800.0
2010-07-23 14:40:00,32.7,32.72,32.68,32.7,9200.0,27.2908,27.3075,27.2741,27.2908,9200.0
2010-07-23 14:45:00,32.71,32.71,32.68,32.71,10000.0,27.2991,27.2991,27.2741,27.2991,10000.0
2010-07-23 14:50:00,32.7,32.72,32.7,32.72,6000.0,27.2908,27.3075,27.2908,27.3075,6000.0
2010-07-23 14:55:00,32.73,32.75,32.7,32.73,6200.0,27.3158,27.3325,27.2908,27.3158,6200.0
2010-07-23 15:00:00,32.73,32.73,32.68,32.68,8000.0,27.3158,27.3158,27.2741,27.2741,8000.0
2010-07-23 15:05:00,32.68,32.73,32.67,32.72,6000.0,27.2741,27.3158,27.2658,27.3075,6000.0
2010-07-23 15:10:00,32.72,32.73,32.67,32.67,10000.0,27.3075,27.3158,27.2658,27.2658,10000.0
2010-07-23 15:15:00,32.68,32.75,32.67,32.73,14200.0,27.2741,27.3325,27.2658,27.3158,14200.0
2010-07-23 15:20:00,32.72,32.74,32.7,32.74,11200.0,27.3075,27.3242,27.2908,27.3242,11200.0
2010-07-23 15:25:00,32.74,32.77,32.7,32.71,12800.0,27.3242,27.3492,27.2908,27.2991,12800.0
2010-07-23 15:30:00,32.71,32.81,32.71,32.8,29000.0,27.2991,27.3826,27.2991,27.3742,29000.0
2010-07-23 15:35:00,32.82,32.84,32.74,32.81,48000.0,27.3909,27.4076,27.3242,27.3826,48000.0
2010-07-23 15:40:00,32.81,32.83,32.77,32.81,45400.0,27.3826,27.3993,27.3492,27.3826,45400.0
2010-07-23 15:45:00,32.82,32.85,32.79,32.85,31000.0,27.3909,27.416,27.3659,27.416,31000.0
2010-07-23 15:50:00,32.85,32.87,32.8,32.82,30200.0,27.416,27.4327,27.3742,27.3909,30200.0
2010-07-23 15:55:00,32.83,32.88,32.83,32.85,30800.0,27.3993,27.441,27.3993,27.416,30800.0
2010-07-26 09:30:00,32.46,32.49,32.16,32.19,60200.0,27.0905,27.1155,26.8401,26.8652,60200.0
2010-07-26 09:35:00,32.2,32.27,32.18,32.22,14600.0,26.8735,26.9319,26.8568,26.8902,14600.0
2010-07-26 09:40:00,32.22,32.35,32.2,32.35,22800.0,26.8902,26.9987,26.8735,26.9987,22800.0
2010-07-26 09:45:00,32.35,32.4,32.34,32.35,55600.0,26.9987,27.0404,26.9903,26.9987,55600.0
2010-07-26 09:50:00,32.35,32.35,32.31,32.32,21800.0,26.9987,26.9987,26.9653,26.9736,21800.0
2010-07-26 09:55:00,32.35,32.4,32.33,32.4,27800.0,26.9987,27.0404,26.982,27.0404,27800.0
2010-07-26 10:00:00,32.42,32.54,32.39,32.54,37200.0,27.0571,27.1573,27.0321,27.1573,37200.0
2010-07-26 10:05:00,32.55,32.56,32.52,32.53,19600.0,27.1656,27.1739,27.1406,27.1489,19600.0
2010-07-26 10:10:00,32.54,32.55,32.47,32.54,24400.0,27.1573,27.1656,27.0988,27.1573,24400.0
2010-07-26 10:15:00,32.53,32.62,32.53,32.6,11400.0,27.1489,27.224,27.1489,27.2073,11400.0
2010-07-26 10:20:00,32.59,32.59,32.45,32.46,15200.0,27.199,27.199,27.0821,27.0905,15200.0
2010-07-26 10:25:00,32.45,32.45,32.37,32.39,7400.0,27.0821,27.0821,27.0154,27.0321,7400.0
2010-07-26 10:30:00,32.39,32.44,32.29,32.29,21000.0,27.0321,27.0738,26.9486,26.9486,21000.0
2010-07-26 10:35:00,32.28,32.32,32.26,32.28,23400.0,26.9403,26.9736,26.9236,26.9403,23400.0
2010-07-26 10:40:00,32.28,32.32,32.27,32.31,15400.0,26.9403,26.9736,26.9319,26.9653,15400.0
2010-07-26 10:45:00,32.31,32.31,32.21,32.29,38200.0,26.9653,26.9653,26.8818,26.9486,38200.0
2010-07-26 10:50:00,32.27,32.29,32.25,32.27,22400.0,26.9319,26.9486,26.9152,26.9319,22400.0
2010-07-26 10:55:00,32.27,32.31,32.22,32.23,15400.0,26.9319,26.9653,26.8902,26.8985,15400.0
2010-07-26 11:00:00,32.25,32.27,32.22,32.24,32800.0,26.9152,26.9319,26.8902,26.9069,32800.0
2010-07-26 11:05:00,32.27,32.3,32.23,32.24,15000.0,26.9319,26.957,26.8985,26.9069,15000.0
2010-07-26 11:10:00,32.26,32.29,32.24,32.27,11600.0,26.9236,26.9486,26.9069,26.9319,11600.0
2010-07-26 11:15:00,32.27,32.3,32.26,32.29,13600.0,26.9319,26.957,26.9236,26.9486,13600.0
2010-07-26 11:20:00,32.29,32.3,32.27,32.29,7400.0,26.9486,26.957,26.9319,26.9486,7400.0
2010-07-26 11:25:00,32.29,32.29,32.27,32.29,5000.0,26.9486,26.9486,26.9319,26.9486,5000.0
2010-07-26 11:30:00,32.3,32.3,32.19,32.19,8200.0,26.957,26.957,26.8652,26.8652,8200.0
2010-07-26 11:35:00,32.19,32.2,32.15,32.17,8600.0,26.8652,26.8735,26.8318,26.8485,8600.0
2010-07-26 11:40:00,32.17,32.23,32.17,32.21,8000.0,26.8485,26.8985,26.8485,26.8818,8000.0
2010-07-26 11:45:00,32.22,32.22,32.18,32.18,10000.0,26.8902,26.8902,26.8568,26.8568,10000.0
2010-07-26 11:50:00,32.18,32.22,32.18,32.22,6400.0,26.8568,26.8902,26.8568,26.8902,6400.0
2010-07-26 11:55:00,32.21,32.21,32.18,32.19,5000.0,26.8818,26.8818,26.8568,26.8652,5000.0
2010-07-26 12:00:00,32.19,32.23,32.19,32.23,7000.0,26.8652,26.8985,26.8652,26.8985,7000.0
2010-07-26 12:05:00,32.23,32.27,32.23,32.24,10200.0,26.8985,26.9319,26.8985,26.9069,10200.0
2010-07-26 12:10:00,32.24,32.24,32.21,32.21,3200.0,26.9069,26.9069,26.8818,26.8818,3200.0
2010-07-26 12:15:00,32.21,32.23,32.2,32.21,4000.0,26.8818,26.8985,26.8735,26.8818,4000.0
2010-07-26 12:20:00,32.21,32.22,32.2,32.22,5800.0,26.8818,26.8902,26.8735,26.8902,5800.0
2010-07-26 12:25:00,32.22,32.22,32.21,32.22,3400.0,26.8902,26.8902,26.8818,26.8902,3400.0
2010-07-26 12:30:00,32.22,32.22,32.18,32.18,17800.0,26.8902,26.8902,26.8568,26.8568,17800.0
2010-07-26 12:35:00,32.18,32.2,32.18,32.19,5400.0,26.8568,26.8735,26.8568,26.8652,5400.0
2010-07-26 12:40:00,32.18,32.18,32.12,32.12,9800.0,26.8568,26.8568,26.8067,26.8067,9800.0
2010-07-26 12:45:00,32.1,32.12,32.1,32.12,4200.0,26.79,26.8067,26.79,26.8067,4200.0
2010-07-26 12:50:00,32.13,32.16,32.1,32.1,10400.0,26.8151,26.8401,26.79,26.79,10400.0
2010-07-26 12:55:00,32.1,32.1,32.08,32.08,4600.0,26.79,26.79,26.7733,26.7733,4600.0
2010-07-26 13:00:00,32.09,32.12,32.09,32.11,4600.0,26.7817,26.8067,26.7817,26.7984,4600.0
2010-07-26 13:05:00,32.12,32.12,32.07,32.1,10800.0,26.8067,26.8067,26.765,26.79,10800.0
2010-07-26 13:10:00,32.1,32.1,32.09,32.09,1800.0,26.79,26.79,26.7817,26.7817,1800.0
2010-07-26 13:15:00,32.09,32.1,32.06,32.07,5400.0,26.7817,26.79,26.7567,26.765,5400.0
2010-07-26 13:20:00,32.08,32.09,32.07,32.07,2000.0,26.7733,26.7817,26.765,26.765,2000.0
2010-07-26 13:25:00,32.07,32.08,32.06,32.08,4000.0,26.765,26.7733,26.7567,26.7733,4000.0
2010-07-26 13:30:00,32.09,32.13,32.08,32.12,9000.0,26.7817,26.8151,26.7733,26.8067,9000.0
2010-07-26 13:35:00,32.11,32.12,32.09,32.12,6400.0,26.7984,26.8067,26.7817,26.8067,6400.0
2010-07-26 13:40:00,32.12,32.19,32.12,32.19,5600.0,26.8067,26.8652,26.8067,26.8652,5600.0
2010-07-26 13:45:00,32.18,32.18,32.13,32.13,5400.0,26.8568,26.8568,26.8151,26.8151,5400.0
2010-07-26 13:50:00,32.13,32.16,32.12,32.15,6200.0,26.8151,26.8401,26.8067,26.8318,6200.0
2010-07-26 13:55:00,32.15,32.18,32.15,32.18,5400.0,26.8318,26.8568,26.8318,26.8568,5400.0
2010-07-26 14:00:00,32.19,32.22,32.19,32.2,6200.0,26.8652,26.8902,26.8652,26.8735,6200.0
2010-07-26 14:05:00,32.2,32.2,32.16,32.16,2600.0,26.8735,26.8735,26.8401,26.8401,2600.0
2010-07-26 14:10:00,32.16,32.2,32.16,32.18,9000.0,26.8401,26.8735,26.8401,26.8568,9000.0
2010-07-26 14:15:00,32.18,32.18,32.18,32.18,1200.0,26.8568,26.8568,26.8568,26.8568,1200.0
2010-07-26 14:20:00,32.18,32.18,32.13,32.13,4400.0,26.8568,26.8568,26.8151,26.8151,4400.0
2010-07-26 14:25:00,32.13,32.15,32.13,32.13,3000.0,26.8151,26.8318,26.8151,26.8151,3000.0
2010-07-26 14:30:00,32.14,32.14,32.12,32.12,4400.0,26.8234,26.8234,26.8067,26.8067,4400.0
2010-07-26 14:35:00,32.13,32.14,32.1,32.12,8600.0,26.8151,26.8234,26.79,26.8067,8600.0
2010-07-26 14:40:00,32.13,32.15,32.13,32.13,10000.0,26.8151,26.8318,26.8151,26.8151,10000.0
2010-07-26 14:45:00,32.15,32.18,32.15,32.16,8600.0,26.8318,26.8568,26.8318,26.8401,8600.0
2010-07-26 14:50:00,32.17,32.18,32.15,32.15,4200.0,26.8485,26.8568,26.8318,26.8318,4200.0
2010-07-26 14:55:00,32.15,32.19,32.15,32.15,8000.0,26.8318,26.8652,26.8318,26.8318,8000.0
2010-07-26 15:00:00,32.15,32.19,32.14,32.18,12800.0,26.8318,26.8652,26.8234,26.8568,12800.0
2010-07-26 15:05:00,32.19,32.2,32.18,32.18,8600.0,26.8652,26.8735,26.8568,26.8568,8600.0
2010-07-26 15:10:00,32.18,32.2,32.18,32.18,10000.0,26.8568,26.8735,26.8568,26.8568,10000.0
2010-07-26 15:15:00,32.19,32.2,32.17,32.17,10200.0,26.8652,26.8735,26.8485,26.8485,10200.0
2010-07-26 15:20:00,32.19,32.2,32.18,32.19,16200.0,26.8652,26.8735,26.8568,26.8652,16200.0
2010-07-26 15:25:00,32.19,32.2,32.18,32.19,19400.0,26.8652,26.8735,26.8568,26.8652,19400.0
2010-07-26 15:30:00,32.17,32.21,32.17,32.2,10800.0,26.8485,26.8818,26.8485,26.8735,10800.0
2010-07-26 15:35:00,32.19,32.23,32.18,32.22,9800.0,26.8652,26.8985,26.8568,26.8902,9800.0
2010-07-26 15:40:00,32.21,32.24,32.2,32.21,20000.0,26.8818,26.9069,26.8735,26.8818,20000.0
2010-07-26 15:45:00,32.22,32.28,32.21,32.26,38600.0,26.8902,26.9403,26.8818,26.9236,38600.0
2010-07-26 15:50:00,32.27,32.33,32.27,32.27,20200.0,26.9319,26.982,26.9319,26.9319,20200.0
2010-07-26 15:55:00,32.27,32.35,32.27,32.34,32400.0,26.9319,26.9987,26.9319,26.9903,32400.0
2010-07-27 09:30:00,32.39,32.46,32.24,32.33,19400.0,27.0321,27.0905,26.9069,26.982,19400.0
2010-07-27 09:35:00,32.34,32.35,32.25,32.29,11400.0,26.9903,26.9987,26.9152,26.9486,11400.0
2010-07-27 09:40:00,32.29,32.29,32.15,32.17,8200.0,26.9486,26.9486,26.8318,26.8485,8200.0
2010-07-27 09:45:00,32.16,32.18,32.14,32.14,5400.0,26.8401,26.8568,26.8234,26.8234,5400.0
2010-07-27 09:50:00,32.14,32.19,32.14,32.19,9000.0,26.8234,26.8652,26.8234,26.8652,9000.0
2010-07-27 09:55:00,32.19,32.22,32.16,32.22,7000.0,26.8652,26.8902,26.8401,26.8902,7000.0
2010-07-27 10:00:00,32.19,32.3,32.17,32.19,11600.0,26.8652,26.957,26.8485,26.8652,11600.0
2010-07-27 10:05:00,32.21,32.22,32.16,32.16,6200.0,26.8818,26.8902,26.8401,26.8401,6200.0
2010-07-27 10:10:00,32.17,32.2,32.17,32.2,5000.0,26.8485,26.8735,26.8485,26.8735,5000.0
2010-07-27 10:15:00,32.2,32.21,32.17,32.21,8600.0,26.8735,26.8818,26.8485,26.8818,8600.0
2010-07-27 10:20:00,32.21,32.22,32.18,32.22,5600.0,26.8818,26.8902,26.8568,26.8902,5600.0
2010-07-27 10:25:00,32.21,32.21,32.2,32.2,1000.0,26.8818,26.8818,26.8735,26.8735,1000.0
2010-07-27 10:30:00,32.22,32.22,32.15,32.17,4600.0,26.8902,26.8902,26.8318,26.8485,4600.0
2010-07-27 10:35:00,32.15,32.15,32.11,32.13,1400.0,26.8318,26.8318,26.7984,26.8151,1400.0
2010-07-27 10:40:00,32.15,32.16,32.12,32.12,4000.0,26.8318,26.8401,26.8067,26.8067,4000.0
2010-07-27 10:45:00,32.13,32.15,32.1,32.11,4600.0,26.8151,26.8318,26.79,26.7984,4600.0
2010-07-27 10:50:00,32.12,32.15,32.12,32.12,2400.0,26.8067,26.8318,26.8067,26.8067,2400.0
2010-07-27 10:55:00,32.13,32.15,32.12,32.14,2000.0,26.8151,26.8318,26.8067,26.8234,2000.0
2010-07-27 11:00:00,32.13,32.13,32.08,32.1,2000.0,26.8151,26.8151,26.7733,26.79,2000.0
2010-07-27 11:05:00,32.1,32.1,32.07,32.09,4200.0,26.79,26.79,26.765,26.7817,4200.0
2010-07-27 11:10:00,32.09,32.09,32.06,32.07,2600.0,26.7817,26.7817,26.7567,26.765,2600.0
2010-07-27 11:15:00,32.07,32.07,31.98,31.98,4600.0,26.765,26.765,26.6899,26.6899,4600.0
2010-07-27 11:20:00,31.98,32.0,31.98,32.0,2400.0,26.6899,26.7066,26.6899,26.7066,2400.0
2010-07-27 11:25:00,31.98,32.01,31.98,32.0,1200.0,26.6899,26.7149,26.6899,26.7066,1200.0
2010-07-27 11:30:00,32.01,32.01,31.99,32.0,2200.0,26.7149,26.7149,26.6982,26.7066,2200.0
2010-07-27 11:35:00,32.02,32.05,32.0,32.05,3400.0,26.7233,26.7483,26.7066,26.7483,3400.0
2010-07-27 11:40:00,32.05,32.06,32.0,32.03,5800.0,26.7483,26.7567,26.7066,26.7316,5800.0
2010-07-27 11:45:00,32.02,32.05,32.0,32.0,2800.0,26.7233,26.7483,26.7066,26.7066,2800.0
2010-07-27 11:50:00,32.01,32.04,32.01,32.04,800.0,26.7149,26.74,26.7149,26.74,800.0
2010-07-27 11:55:00,32.03,32.03,32.0,32.0,2200.0,26.7316,26.7316,26.7066,26.7066,2200.0
2010-07-27 12:00:00,31.99,32.02,31.99,32.01,2200.0,26.6982,26.7233,26.6982,26.7149,2200.0
2010-07-27 12:05:00,31.99,31.99,31.99,31.99,2800.0,26.6982,26.6982,26.6982,26.6982,2800.0
2010-07-27 12:10:00,32.0,32.01,31.99,32.0,3200.0,26.7066,26.7149,26.6982,26.7066,3200.0
2010-07-27 12:15:00,32.0,32.02,31.99,32.0,5200.0,26.7066,26.7233,26.6982,26.7066,5200.0
2010-07-27 12:20:00,32.01,32.02,32.0,32.0,6200.0,26.7149,26.7233,26.7066,26.7066,6200.0
2010-07-27 12:25:00,32.0,32.01,32.0,32.0,3000.0,26.7066,26.7149,26.7066,26.7066,3000.0
2010-07-27 12:30:00,32.0,32.01,31.99,31.99,5800.0,26.7066,26.7149,26.6982,26.6982,5800.0
2010-07-27 12:35:00,31.97,31.99,31.97,31.98,6600.0,26.6815,26.6982,26.6815,26.6899,6600.0
2010-07-27 12:40:00,32.0,32.02,32.0,32.01,3800.0,26.7066,26.7233,26.7066,26.7149,3800.0
2010-07-27 12:45:00,32.0,32.0,31.96,31.97,4200.0,26.7066,26.7066,26.6732,26.6815,4200.0
2010-07-27 12:50:00,31.95,31.97,31.95,31.95,4000.0,26.6649,26.6815,26.6649,26.6649,4000.0
2010-07-27 12:55:00,31.96,31.99,31.95,31.98,4200.0,26.6732,26.6982,26.6649,26.6899,4200.0
2010-07-27 13:00:00,31.99,32.0,31.98,32.0,5200.0,26.6982,26.7066,26.6899,26.7066,5200.0
2010-07-27 13:05:00,32.02,32.04,32.02,32.04,2200.0,26.7233,26.74,26.7233,26.74,2200.0
2010-07-27 13:10:00,32.04,32.06,32.03,32.06,1000.0,26.74,26.7567,26.7316,26.7567,1000.0
2010-07-27 13:15:00,32.05,32.05,32.03,32.03,2200.0,26.7483,26.7483,26.7316,26.7316,2200.0
2010-07-27 13:20:00,32.02,32.03,32.02,32.03,3800.0,26.7233,26.7316,26.7233,26.7316,3800.0
2010-07-27 13:25:00,32.02,32.02,31.96,31.96,5800.0,26.7233,26.7233,26.6732,26.6732,5800.0
2010-07-27 13:30:00,31.97,31.97,31.92,31.93,4200.0,26.6815,26.6815,26.6398,26.6482,4200.0
2010-07-27 13:35:00,31.93,31.96,31.93,31.96,2000.0,26.6482,26.6732,26.6482,26.6732,2000.0
2010-07-27 13:40:00,31.98,31.98,31.93,31.96,2800.0,26.6899,26.6899,26.6482,26.6732,2800.0
2010-07-27 13:45:00,31.95,32.03,31.95,32.02,3200.0,26.6649,26.7316,26.6649,26.7233,3200.0
2010-07-27 13:50:00,32.0,32.02,31.99,31.99,2800.0,26.7066,26.7233,26.6982,26.6982,2800.0
2010-07-27 13:55:00,31.99,32.03,31.99,32.02,2800.0,26.6982,26.7316,26.6982,26.7233,2800.0
2010-07-27 14:00:00,32.01,32.04,32.01,32.01,5800.0,26.7149,26.74,26.7149,26.7149,5800.0
2010-07-27 14:05:00,32.0,32.05,32.0,32.05,13200.0,26.7066,26.7483,26.7066,26.7483,13200.0
2010-07-27 14:10:00,32.04,32.06,32.0,32.03,5400.0,26.74,26.7567,26.7066,26.7316,5400.0
2010-07-27 14:15:00,32.03,32.09,32.01,32.09,4000.0,26.7316,26.7817,26.7149,26.7817,4000.0
2010-07-27 14:20:00,32.08,32.09,32.06,32.06,4600.0,26.7733,26.7817,26.7567,26.7567,4600.0
2010-07-27 14:25:00,32.06,32.09,32.04,32.09,5400.0,26.7567,26.7817,26.74,26.7817,5400.0
2010-07-27 14:30:00,32.09,32.1,32.07,32.07,5400.0,26.7817,26.79,26.765,26.765,5400.0
2010-07-27 14:35:00,32.07,32.1,32.06,32.08,6200.0,26.765,26.79,26.7567,26.7733,6200.0
2010-07-27 14:40:00,32.08,32.09,32.07,32.09,6400.0,26.7733,26.7817,26.765,26.7817,6400.0
2010-07-27 14:45:00,32.08,32.1,32.07,32.1,11400.0,26.7733,26.79,26.765,26.79,11400.0
2010-07-27 14:50:00,32.09,32.1,32.06,32.06,10200.0,26.7817,26.79,26.7567,26.7567,10200.0
2010-07-27 14:55:00,32.06,32.08,32.05,32.08,11000.0,26.7567,26.7733,26.7483,26.7733,11000.0
2010-07-27 15:00:00,32.07,32.09,32.04,32.05,22200.0,26.765,26.7817,26.74,26.7483,22200.0
2010-07-27 15:05:00,32.07,32.07,32.05,32.06,20400.0,26.765,26.765,26.7483,26.7567,20400.0
2010-07-27 15:10:00,32.05,32.07,32.04,32.05,16800.0,26.7483,26.765,26.74,26.7483,16800.0
2010-07-27 15:15:00,32.04,32.08,32.02,32.04,29400.0,26.74,26.7733,26.7233,26.74,29400.0
2010-07-27 15:20:00,32.05,32.07,32.04,32.05,32000.0,26.7483,26.765,26.74,26.7483,32000.0
2010-07-27 15:25:00,32.05,32.07,32.02,32.06,15400.0,26.7483,26.765,26.7233,26.7567,15400.0
2010-07-27 15:30:00,32.06,32.06,32.02,32.06,32200.0,26.7567,26.7567,26.7233,26.7567,32200.0
2010-07-27 15:35:00,32.06,32.06,32.02,32.02,20200.0,26.7567,26.7567,26.7233,26.7233,20200.0
2010-07-27 15:40:00,32.02,32.06,32.01,32.02,28600.0,26.7233,26.7567,26.7149,26.7233,28600.0
2010-07-27 15:45:00,32.02,32.06,32.01,32.02,38600.0,26.7233,26.7567,26.7149,26.7233,38600.0
2010-07-27 15:50:00,32.02,32.04,32.0,32.0,24800.0,26.7233,26.74,26.7066,26.7066,24800.0
2010-07-27 15:55:00,32.0,32.02,31.98,32.0,47400.0,26.7066,26.7233,26.6899,26.7066,47400.0
2010-07-28 09:30:00,32.06,32.12,32.04,32.07,7000.0,26.7567,26.8067,26.74,26.765,7000.0
2010-07-28 09:35:00,32.08,32.12,32.06,32.07,4400.0,26.7733,26.8067,26.7567,26.765,4400.0
2010-07-28 09:40:00,32.01,32.05,31.98,31.98,6000.0,26.7149,26.7483,26.6899,26.6899,6000.0
2010-07-28 09:45:00,31.97,31.97,31.89,31.91,4000.0,26.6815,26.6815,26.6148,26.6315,4000.0
2010-07-28 09:50:00,31.92,31.92,31.86,31.86,13400.0,26.6398,26.6398,26.5897,26.5897,13400.0
2010-07-28 09:55:00,31.86,31.93,31.86,31.88,9000.0,26.5897,26.6482,26.5897,26.6064,9000.0
2010-07-28 10:00:00,31.89,31.93,31.87,31.88,6000.0,26.6148,26.6482,26.5981,26.6064,6000.0
2010-07-28 10:05:00,31.89,31.89,31.82,31.83,13600.0,26.6148,26.6148,26.5564,26.5647,13600.0
2010-07-28 10:10:00,31.82,31.88,31.82,31.88,12400.0,26.5564,26.6064,26.5564,26.6064,12400.0
2010-07-28 10:15:00,31.86,31.9,31.86,31.9,2800.0,26.5897,26.6231,26.5897,26.6231,2800.0
2010-07-28 10:20:00,31.88,31.88,31.82,31.85,10200.0,26.6064,26.6064,26.5564,26.5814,10200.0
2010-07-28 10:25:00,31.84,31.9,31.84,31.9,7400.0,26.5731,26.6231,26.5731,26.6231,7400.0
2010-07-28 10:30:00,31.89,31.9,31.86,31.88,7800.0,26.6148,26.6231,26.5897,26.6064,7800.0
2010-07-28 10:35:00,31.87,31.91,31.87,31.91,4400.0,26.5981,26.6315,26.5981,26.6315,4400.0
2010-07-28 10:40:00,31.91,31.95,31.89,31.95,5200.0,26.6315,26.6649,26.6148,26.6649,5200.0
2010-07-28 10:45:00,31.96,31.98,31.95,31.98,5000.0,26.6732,26.6899,26.6649,26.6899,5000.0
2010-07-28 10:50:00,31.99,32.02,31.96,32.02,30200.0,26.6982,26.7233,26.6732,26.7233,30200.0
2010-07-28 10:55:00,32.01,32.02,31.96,32.0,11600.0,26.7149,26.7233,26.6732,26.7066,11600.0
2010-07-28 11:00:00,31.99,32.0,31.91,31.91,6800.0,26.6982,26.7066,26.6315,26.6315,6800.0
2010-07-28 11:05:00,31.92,31.93,31.92,31.92,8200.0,26.6398,26.6482,26.6398,26.6398,8200.0
2010-07-28 11:10:00,31.93,31.99,31.93,31.93,7600.0,26.6482,26.6982,26.6482,26.6482,7600.0
2010-07-28 11:15:00,31.93,31.95,31.92,31.95,11800.0,26.6482,26.6649,26.6398,26.6649,11800.0
2010-07-28 11:20:00,31.95,31.96,31.93,31.96,2000.0,26.6649,26.6732,26.6482,26.6732,2000.0
2010-07-28 11:25:00,31.96,31.96,31.94,31.94,2000.0,26.6732,26.6732,26.6565,26.6565,2000.0
2010-07-28 11:30:00,31.93,31.93,31.92,31.92,2200.0,26.6482,26.6482,26.6398,26.6398,2200.0
2010-07-28 11:35:00,31.93,31.95,31.93,31.95,2400.0,26.6482,26.6649,26.6482,26.6649,2400.0
2010-07-28 11:40:00,31.93,31.94,31.91,31.93,8800.0,26.6482,26.6565,26.6315,26.6482,8800.0
2010-07-28 11:45:00,31.95,31.98,31.95,31.97,1600.0,26.6649,26.6899,26.6649,26.6815,1600.0
2010-07-28 11:50:00,31.96,31.96,31.88,31.93,7000.0,26.6732,26.6732,26.6064,26.6482,7000.0
2010-07-28 11:55:00,31.93,31.95,31.91,31.93,2800.0,26.6482,26.6649,26.6315,26.6482,2800.0
2010-07-28 12:00:00,31.93,31.94,31.92,31.94,4000.0,26.6482,26.6565,26.6398,26.6565,4000.0
2010-07-28 12:05:00,31.97,31.97,31.96,31.96,1200.0,26.6815,26.6815,26.6732,26.6732,1200.0
2010-07-28 12:10:00,31.97,31.97,31.96,31.96,2800.0,26.6815,26.6815,26.6732,26.6732,2800.0
2010-07-28 12:15:00,31.96,31.98,31.95,31.95,1800.0,26.6732,26.6899,26.6649,26.6649,1800.0
2010-07-28 12:20:00,31.95,31.95,31.93,31.93,1000.0,26.6649,26.6649,26.6482,26.6482,1000.0
2010-07-28 12:25:00,31.95,31.98,31.94,31.94,4000.0,26.6649,26.6899,26.6565,26.6565,4000.0
2010-07-28 12:30:00,31.93,31.95,31.92,31.94,4800.0,26.6482,26.6649,26.6398,26.6565,4800.0
2010-07-28 12:35:00,31.93,31.95,31.92,31.95,1800.0,26.6482,26.6649,26.6398,26.6649,1800.0
2010-07-28 12:40:00,31.97,31.97,31.95,31.96,1800.0,26.6815,26.6815,26.6649,26.6732,1800.0
2010-07-28 12:45:00,31.96,31.96,31.95,31.95,1800.0,26.6732,26.6732,26.6649,26.6649,1800.0
2010-07-28 12:50:00,31.93,31.96,31.93,31.96,4000.0,26.6482,26.6732,26.6482,26.6732,4000.0
2010-07-28 12:55:00,31.95,31.95,31.92,31.95,4600.0,26.6649,26.6649,26.6398,26.6649,4600.0
2010-07-28 13:00:00,31.96,31.97,31.94,31.95,6800.0,26.6732,26.6815,26.6565,26.6649,6800.0
2010-07-28 13:05:00,31.95,31.95,31.95,31.95,2200.0,26.6649,26.6649,26.6649,26.6649,2200.0
2010-07-28 13:10:00,31.95,31.97,31.93,31.97,4200.0,26.6649,26.6815,26.6482,26.6815,4200.0
2010-07-28 13:15:00,31.99,31.99,31.95,31.96,3400.0,26.6982,26.6982,26.6649,26.6732,3400.0
2010-07-28 13:20:00,31.96,31.96,31.93,31.96,4400.0,26.6732,26.6732,26.6482,26.6732,4400.0
2010-07-28 13:25:00,31.96,31.97,31.94,31.96,5800.0,26.6732,26.6815,26.6565,26.6732,5800.0
2010-07-28 13:30:00,31.96,31.97,31.95,31.97,5200.0,26.6732,26.6815,26.6649,26.6815,5200.0
2010-07-28 13:35:00,31.97,31.97,31.94,31.95,4600.0,26.6815,26.6815,26.6565,26.6649,4600.0
2010-07-28 13:40:00,31.95,31.98,31.95,31.98,1400.0,26.6649,26.6899,26.6649,26.6899,1400.0
2010-07-28 13:45:00,31.98,31.98,31.94,31.96,2200.0,26.6899,26.6899,26.6565,26.6732,2200.0
2010-07-28 13:50:00,31.98,31.98,31.96,31.96,2200.0,26.6899,26.6899,26.6732,26.6732,2200.0
2010-07-28 13:55:00,31.97,31.97,31.95,31.95,2400.0,26.6815,26.6815,26.6649,26.6649,2400.0
2010-07-28 14:00:00,31.95,31.96,31.93,31.93,3800.0,26.6649,26.6732,26.6482,26.6482,3800.0
2010-07-28 14:05:00,31.96,31.99,31.96,31.99,3600.0,26.6732,26.6982,26.6732,26.6982,3600.0
2010-07-28 14:10:00,31.99,31.99,31.94,31.96,2600.0,26.6982,26.6982,26.6565,26.6732,2600.0
2010-07-28 14:15:00,31.96,31.96,31.93,31.93,8000.0,26.6732,26.6732,26.6482,26.6482,8000.0
2010-07-28 14:20:00,31.92,31.96,31.9,31.93,8200.0,26.6398,26.6732,26.6231,26.6482,8200.0
2010-07-28 14:25:00,31.93,31.96,31.92,31.96,4000.0,26.6482,26.6732,26.6398,26.6732,4000.0
2010-07-28 14:30:00,31.95,31.97,31.93,31.93,5600.0,26.6649,26.6815,26.6482,26.6482,5600.0
2010-07-28 14:35:00,31.93,31.99,31.93,31.96,3600.0,26.6482,26.6982,26.6482,26.6732,3600.0
2010-07-28 14:40:00,31.97,31.99,31.93,31.93,5800.0,26.6815,26.6982,26.6482,26.6482,5800.0
2010-07-28 14:45:00,31.93,31.97,31.93,31.96,3000.0,26.6482,26.6815,26.6482,26.6732,3000.0
2010-07-28 14:50:00,31.93,31.98,31.93,31.96,8200.0,26.6482,26.6899,26.6482,26.6732,8200.0
2010-07-28 14:55:00,31.93,31.94,31.92,31.92,15200.0,26.6482,26.6565,26.6398,26.6398,15200.0
2010-07-28 15:00:00,31.91,31.94,31.9,31.9,8600.0,26.6315,26.6565,26.6231,26.6231,8600.0
2010-07-28 15:05:00,31.9,31.95,31.89,31.89,8200.0,26.6231,26.6649,26.6148,26.6148,8200.0
2010-07-28 15:10:00,31.89,31.89,31.85,31.87,6000.0,26.6148,26.6148,26.5814,26.5981,6000.0
2010-07-28 15:15:00,31.86,31.87,31.85,31.87,8200.0,26.5897,26.5981,26.5814,26.5981,8200.0
2010-07-28 15:20:00,31.86,31.93,31.85,31.93,14200.0,26.5897,26.6482,26.5814,26.6482,14200.0
2010-07-28 15:25:00,31.93,31.96,31.89,31.95,18600.0,26.6482,26.6732,26.6148,26.6649,18600.0
2010-07-28 15:30:00,31.93,31.97,31.91,31.93,16600.0,26.6482,26.6815,26.6315,26.6482,16600.0
2010-07-28 15:35:00,31.92,31.96,31.91,31.95,14800.0,26.6398,26.6732,26.6315,26.6649,14800.0
2010-07-28 15:40:00,31.95,31.98,31.93,31.97,13400.0,26.6649,26.6899,26.6482,26.6815,13400.0
2010-07-28 15:45:00,31.96,31.96,31.9,31.93,24600.0,26.6732,26.6732,26.6231,26.6482,24600.0
2010-07-28 15:50:00,31.93,31.93,31.88,31.92,16200.0,26.6482,26.6482,26.6064,26.6398,16200.0
2010-07-28 15:55:00,31.91,31.93,31.87,31.89,37400.0,26.6315,26.6482,26.5981,26.6148,37400.0
2010-07-29 09:30:00,32.13,32.13,32.13,32.13,200.0,26.8151,26.8151,26.8151,26.8151,200.0
2010-07-29 09:35:00,32.17,32.26,32.07,32.09,26800.0,26.8485,26.9236,26.765,26.7817,26800.0
2010-07-29 09:40:00,32.09,32.13,32.05,32.12,6200.0,26.7817,26.8151,26.7483,26.8067,6200.0
2010-07-29 09:45:00,32.1,32.12,32.07,32.09,14600.0,26.79,26.8067,26.765,26.7817,14600.0
2010-07-29 09:50:00,32.1,32.12,32.1,32.1,6800.0,26.79,26.8067,26.79,26.79,6800.0
2010-07-29 09:55:00,32.1,32.13,32.06,32.11,19800.0,26.79,26.8151,26.7567,26.7984,19800.0
2010-07-29 10:00:00,32.1,32.1,32.02,32.06,4200.0,26.79,26.79,26.7233,26.7567,4200.0
2010-07-29 10:05:00,32.05,32.06,32.01,32.02,11600.0,26.7483,26.7567,26.7149,26.7233,11600.0
2010-07-29 10:10:00,32.03,32.04,32.01,32.01,21200.0,26.7316,26.74,26.7149,26.7149,21200.0
2010-07-29 10:15:00,32.02,32.08,32.0,32.08,12600.0,26.7233,26.7733,26.7066,26.7733,12600.0
2010-07-29 10:20:00,32.07,32.07,32.01,32.06,14400.0,26.765,26.765,26.7149,26.7567,14400.0
2010-07-29 10:25:00,32.06,32.06,31.98,32.06,18600.0,26.7567,26.7567,26.6899,26.7567,18600.0
2010-07-29 10:30:00,32.02,32.06,31.98,32.0,29400.0,26.7233,26.7567,26.6899,26.7066,29400.0
2010-07-29 10:35:00,32.01,32.05,32.0,32.02,6000.0,26.7149,26.7483,26.7066,26.7233,6000.0
2010-07-29 10:40:00,32.02,32.09,31.99,32.09,14200.0,26.7233,26.7817,26.6982,26.7817,14200.0
2010-07-29 10:45:00,32.07,32.13,32.07,32.13,5400.0,26.765,26.8151,26.765,26.8151,5400.0
2010-07-29 10:50:00,32.13,32.18,32.1,32.14,19200.0,26.8151,26.8568,26.79,26.8234,19200.0
2010-07-29 10:55:00,32.13,32.23,32.13,32.21,6200.0,26.8151,26.8985,26.8151,26.8818,6200.0
2010-07-29 11:00:00,32.21,32.21,32.15,32.15,5200.0,26.8818,26.8818,26.8318,26.8318,5200.0
2010-07-29 11:05:00,32.14,32.14,32.07,32.07,8000.0,26.8234,26.8234,26.765,26.765,8000.0
2010-07-29 11:10:00,32.06,32.08,32.06,32.06,2800.0,26.7567,26.7733,26.7567,26.7567,2800.0
2010-07-29 11:15:00,32.04,32.04,31.98,31.99,11400.0,26.74,26.74,26.6899,26.6982,11400.0
2010-07-29 11:20:00,31.98,32.02,31.96,32.01,31400.0,26.6899,26.7233,26.6732,26.7149,31400.0
2010-07-29 11:25:00,32.01,32.04,31.98,32.02,21000.0,26.7149,26.74,26.6899,26.7233,21000.0
2010-07-29 11:30:00,32.0,32.0,31.86,31.9,14800.0,26.7066,26.7066,26.5897,26.6231,14800.0
2010-07-29 11:35:00,31.9,32.01,31.9,32.01,14400.0,26.6231,26.7149,26.6231,26.7149,14400.0
2010-07-29 11:40:00,32.0,32.04,32.0,32.02,10600.0,26.7066,26.74,26.7066,26.7233,10600.0
2010-07-29 11:45:00,32.02,32.02,31.98,32.0,11200.0,26.7233,26.7233,26.6899,26.7066,11200.0
2010-07-29 11:50:00,32.0,32.0,31.96,31.96,7400.0,26.7066,26.7066,26.6732,26.6732,7400.0
2010-07-29 11:55:00,31.96,31.96,31.92,31.95,8200.0,26.6732,26.6732,26.6398,26.6649,8200.0
2010-07-29 12:00:00,31.95,31.95,31.88,31.95,27000.0,26.6649,26.6649,26.6064,26.6649,27000.0
2010-07-29 12:05:00,31.94,31.94,31.89,31.92,11200.0,26.6565,26.6565,26.6148,26.6398,11200.0
2010-07-29 12:10:00,31.92,31.98,31.9,31.98,12800.0,26.6398,26.6899,26.6231,26.6899,12800.0
2010-07-29 12:15:00,31.97,31.98,31.95,31.97,5600.0,26.6815,26.6899,26.6649,26.6815,5600.0
2010-07-29 12:20:00,31.93,31.93,31.91,31.92,2000.0,26.6482,26.6482,26.6315,26.6398,2000.0
2010-07-29 12:25:00,31.91,31.93,31.9,31.93,6600.0,26.6315,26.6482,26.6231,26.6482,6600.0
2010-07-29 12:30:00,31.93,31.97,31.89,31.97,16000.0,26.6482,26.6815,26.6148,26.6815,16000.0
2010-07-29 12:35:00,31.96,31.97,31.95,31.95,4000.0,26.6732,26.6815,26.6649,26.6649,4000.0
2010-07-29 12:40:00,31.93,31.95,31.9,31.95,13400.0,26.6482,26.6649,26.6231,26.6649,13400.0
2010-07-29 12:45:00,31.95,31.97,31.92,31.92,3600.0,26.6649,26.6815,26.6398,26.6398,3600.0
2010-07-29 12:50:00,31.9,31.99,31.9,31.99,10600.0,26.6231,26.6982,26.6231,26.6982,10600.0
2010-07-29 12:55:00,31.97,32.0,31.97,32.0,5400.0,26.6815,26.7066,26.6815,26.7066,5400.0
2010-07-29 13:00:00,31.99,32.0,31.96,31.99,5200.0,26.6982,26.7066,26.6732,26.6982,5200.0
2010-07-29 13:05:00,32.0,32.02,32.0,32.01,1800.0,26.7066,26.7233,26.7066,26.7149,1800.0
2010-07-29 13:10:00,32.01,32.04,31.97,32.04,7000.0,26.7149,26.74,26.6815,26.74,7000.0
2010-07-29 13:15:00,32.05,32.09,32.04,32.05,17000.0,26.7483,26.7817,26.74,26.7483,17000.0
2010-07-29 13:20:00,32.02,32.02,31.94,31.96,5000.0,26.7233,26.7233,26.6565,26.6732,5000.0
2010-07-29 13:25:00,31.97,32.02,31.97,32.02,5000.0,26.6815,26.7233,26.6815,26.7233,5000.0
2010-07-29 13:30:00,32.01,32.08,31.99,31.99,8400.0,26.7149,26.7733,26.6982,26.6982,8400.0
2010-07-29 13:35:00,31.98,32.03,31.96,32.03,3800.0,26.6899,26.7316,26.6732,26.7316,3800.0
2010-07-29 13:40:00,32.02,32.04,31.99,31.99,3800.0,26.7233,26.74,26.6982,26.6982,3800.0
2010-07-29 13:45:00,32.0,32.0,31.94,31.99,9800.0,26.7066,26.7066,26.6565,26.6982,9800.0
2010-07-29 13:50:00,31.99,32.0,31.95,31.96,3800.0,26.6982,26.7066,26.6649,26.6732,3800.0
2010-07-29 13:55:00,31.96,31.98,31.96,31.96,1000.0,26.6732,26.6899,26.6732,26.6732,1000.0
2010-07-29 14:00:00,31.97,31.99,31.95,31.95,9400.0,26.6815,26.6982,26.6649,26.6649,9400.0
2010-07-29 14:05:00,31.95,31.97,31.94,31.96,10000.0,26.6649,26.6815,26.6565,26.6732,10000.0
2010-07-29 14:10:00,31.95,31.99,31.94,31.99,6400.0,26.6649,26.6982,26.6565,26.6982,6400.0
2010-07-29 14:15:00,31.98,31.98,31.96,31.96,2000.0,26.6899,26.6899,26.6732,26.6732,2000.0
2010-07-29 14:20:00,31.97,32.02,31.97,32.0,11200.0,26.6815,26.7233,26.6815,26.7066,11200.0
2010-07-29 14:25:00,31.99,32.02,31.96,32.02,6200.0,26.6982,26.7233,26.6732,26.7233,6200.0
2010-07-29 14:30:00,32.02,32.1,32.01,32.01,9000.0,26.7233,26.79,26.7149,26.7149,9000.0
2010-07-29 14:35:00,32.01,32.07,32.0,32.06,9800.0,26.7149,26.765,26.7066,26.7567,9800.0
2010-07-29 14:40:00,32.05,32.08,32.05,32.06,14200.0,26.7483,26.7733,26.7483,26.7567,14200.0
2010-07-29 14:45:00,32.06,32.09,32.06,32.07,14000.0,26.7567,26.7817,26.7567,26.765,14000.0
2010-07-29 14:50:00,32.1,32.1,32.05,32.07,9800.0,26.79,26.79,26.7483,26.765,9800.0
2010-07-29 14:55:00,32.07,32.07,32.02,32.04,7600.0,26.765,26.765,26.7233,26.74,7600.0
2010-07-29 15:00:00,32.05,32.06,32.0,32.01,6800.0,26.7483,26.7567,26.7066,26.7149,6800.0
2010-07-29 15:05:00,32.01,32.05,32.0,32.01,9800.0,26.7149,26.7483,26.7066,26.7149,9800.0
2010-07-29 15:10:00,32.01,32.08,32.0,32.05,13000.0,26.7149,26.7733,26.7066,26.7483,13000.0
2010-07-29 15:15:00,32.06,32.09,32.04,32.07,6000.0,26.7567,26.7817,26.74,26.765,6000.0
2010-07-29 15:20:00,32.07,32.1,32.04,32.1,12000.0,26.765,26.79,26.74,26.79,12000.0
2010-07-29 15:25:00,32.09,32.09,32.05,32.08,7000.0,26.7817,26.7817,26.7483,26.7733,7000.0
2010-07-29 15:30:00,32.05,32.07,32.02,32.04,23200.0,26.7483,26.765,26.7233,26.74,23200.0
2010-07-29 15:35:00,32.07,32.09,32.04,32.04,12600.0,26.765,26.7817,26.74,26.74,12600.0
2010-07-29 15:40:00,32.04,32.06,31.99,32.05,26800.0,26.74,26.7567,26.6982,26.7483,26800.0
2010-07-29 15:45:00,32.05,32.05,31.97,32.0,45200.0,26.7483,26.7483,26.6815,26.7066,45200.0
2010-07-29 15:50:00,32.0,32.04,31.97,32.04,46400.0,26.7066,26.74,26.6815,26.74,46400.0
2010-07-29 15:55:00,32.04,32.05,32.0,32.02,32400.0,26.74,26.7483,26.7066,26.7233,32400.0
2010-07-30 09:30:00,32.35,32.54,32.35,32.52,71000.0,26.9987,27.1573,26.9987,27.1406,71000.0
2010-07-30 09:35:00,32.49,32.49,32.38,32.41,32800.0,27.1155,27.1155,27.0237,27.0488,32800.0
2010-07-30 09:40:00,32.38,32.48,32.38,32.48,19800.0,27.0237,27.1072,27.0237,27.1072,19800.0
2010-07-30 09:45:00,32.48,32.67,32.48,32.51,9800.0,27.1072,27.2658,27.1072,27.1322,9800.0
2010-07-30 09:50:00,32.52,32.59,32.51,32.52,8600.0,27.1406,27.199,27.1322,27.1406,8600.0
2010-07-30 09:55:00,32.56,32.65,32.56,32.63,7400.0,27.1739,27.2491,27.1739,27.2324,7400.0
2010-07-30 10:00:00,32.63,32.77,32.63,32.74,16400.0,27.2324,27.3492,27.2324,27.3242,16400.0
2010-07-30 10:05:00,32.75,32.86,32.75,32.84,19200.0,27.3325,27.4243,27.3325,27.4076,19200.0
2010-07-30 10:10:00,32.83,32.83,32.74,32.77,18000.0,27.3993,27.3993,27.3242,27.3492,18000.0
2010-07-30 10:15:00,32.78,32.8,32.72,32.72,7600.0,27.3576,27.3742,27.3075,27.3075,7600.0
2010-07-30 10:20:00,32.72,32.76,32.7,32.72,14200.0,27.3075,27.3409,27.2908,27.3075,14200.0
2010-07-30 10:25:00,32.72,32.75,32.7,32.74,13600.0,27.3075,27.3325,27.2908,27.3242,13600.0
2010-07-30 10:30:00,32.75,32.8,32.74,32.79,15200.0,27.3325,27.3742,27.3242,27.3659,15200.0
2010-07-30 10:35:00,32.8,32.88,32.79,32.87,11800.0,27.3742,27.441,27.3659,27.4327,11800.0
2010-07-30 10:40:00,32.86,32.97,32.84,32.94,18600.0,27.4243,27.5161,27.4076,27.4911,18600.0
2010-07-30 10:45:00,32.94,32.99,32.93,32.94,14000.0,27.4911,27.5328,27.4827,27.4911,14000.0
2010-07-30 10:50:00,32.94,32.94,32.92,32.93,16200.0,27.4911,27.4911,27.4744,27.4827,16200.0
2010-07-30 10:55:00,32.94,32.98,32.94,32.97,18800.0,27.4911,27.5245,27.4911,27.5161,18800.0
2010-07-30 11:00:00,32.96,33.01,32.95,32.99,15800.0,27.5078,27.5495,27.4994,27.5328,15800.0
2010-07-30 11:05:00,32.99,33.01,32.98,32.99,6000.0,27.5328,27.5495,27.5245,27.5328,6000.0
2010-07-30 11:10:00,33.0,33.01,32.97,32.98,11400.0,27.5412,27.5495,27.5161,27.5245,11400.0
2010-07-30 11:15:00,32.99,32.99,32.97,32.99,5600.0,27.5328,27.5328,27.5161,27.5328,5600.0
2010-07-30 11:20:00,32.98,33.01,32.96,32.97,9800.0,27.5245,27.5495,27.5078,27.5161,9800.0
2010-07-30 11:25:00,32.98,32.99,32.96,32.97,10000.0,27.5245,27.5328,27.5078,27.5161,10000.0
2010-07-30 11:30:00,32.97,33.0,32.97,32.99,10800.0,27.5161,27.5412,27.5161,27.5328,10800.0
2010-07-30 11:35:00,32.99,33.01,32.97,33.0,8400.0,27.5328,27.5495,27.5161,27.5412,8400.0
2010-07-30 11:40:00,33.01,33.01,32.97,32.97,9400.0,27.5495,27.5495,27.5161,27.5161,9400.0
2010-07-30 11:45:00,32.99,33.02,32.97,32.99,8000.0,27.5328,27.5579,27.5161,27.5328,8000.0
2010-07-30 11:50:00,33.01,33.02,32.99,33.01,17000.0,27.5495,27.5579,27.5328,27.5495,17000.0
2010-07-30 11:55:00,33.02,33.03,32.99,33.03,2400.0,27.5579,27.5662,27.5328,27.5662,2400.0
2010-07-30 12:00:00,33.05,33.05,33.02,33.02,18400.0,27.5829,27.5829,27.5579,27.5579,18400.0
2010-07-30 12:05:00,33.02,33.07,33.02,33.05,7600.0,27.5579,27.5996,27.5579,27.5829,7600.0
2010-07-30 12:10:00,33.05,33.06,33.02,33.06,14000.0,27.5829,27.5912,27.5579,27.5912,14000.0
2010-07-30 12:15:00,33.06,33.08,33.03,33.08,7400.0,27.5912,27.6079,27.5662,27.6079,7400.0
2010-07-30 12:20:00,33.07,33.09,33.07,33.07,6000.0,27.5996,27.6163,27.5996,27.5996,6000.0
2010-07-30 12:25:00,33.06,33.08,33.06,33.06,5800.0,27.5912,27.6079,27.5912,27.5912,5800.0
2010-07-30 12:30:00,33.05,33.07,33.04,33.06,11000.0,27.5829,27.5996,27.5745,27.5912,11000.0
2010-07-30 12:35:00,33.07,33.07,33.04,33.04,6200.0,27.5996,27.5996,27.5745,27.5745,6200.0
2010-07-30 12:40:00,33.04,33.09,33.04,33.06,8400.0,27.5745,27.6163,27.5745,27.5912,8400.0
2010-07-30 12:45:00,33.08,33.11,33.08,33.1,7200.0,27.6079,27.633,27.6079,27.6246,7200.0
2010-07-30 12:50:00,33.09,33.09,33.07,33.08,7000.0,27.6163,27.6163,27.5996,27.6079,7000.0
2010-07-30 12:55:00,33.09,33.13,33.08,33.1,13200.0,27.6163,27.6497,27.6079,27.6246,13200.0
2010-07-30 13:00:00,33.1,33.13,33.08,33.08,19200.0,27.6246,27.6497,27.6079,27.6079,19200.0
2010-07-30 13:05:00,33.08,33.1,33.08,33.08,6000.0,27.6079,27.6246,27.6079,27.6079,6000.0
2010-07-30 13:10:00,33.07,33.07,33.02,33.04,11400.0,27.5996,27.5996,27.5579,27.5745,11400.0
2010-07-30 13:15:00,33.02,33.05,33.01,33.05,8200.0,27.5579,27.5829,27.5495,27.5829,8200.0
2010-07-30 13:20:00,33.05,33.05,33.02,33.04,6400.0,27.5829,27.5829,27.5579,27.5745,6400.0
2010-07-30 13:25:00,33.04,33.04,32.99,32.99,10400.0,27.5745,27.5745,27.5328,27.5328,10400.0
2010-07-30 13:30:00,32.99,33.0,32.99,32.99,8200.0,27.5328,27.5412,27.5328,27.5328,8200.0
2010-07-30 13:35:00,32.99,33.01,32.98,32.99,10600.0,27.5328,27.5495,27.5245,27.5328,10600.0
2010-07-30 13:40:00,32.99,33.02,32.98,32.99,12400.0,27.5328,27.5579,27.5245,27.5328,12400.0
2010-07-30 13:45:00,32.99,33.03,32.99,33.02,5200.0,27.5328,27.5662,27.5328,27.5579,5200.0
2010-07-30 13:50:00,33.0,33.0,32.96,32.96,9600.0,27.5412,27.5412,27.5078,27.5078,9600.0
2010-07-30 13:55:00,32.96,32.96,32.87,32.91,6800.0,27.5078,27.5078,27.4327,27.4661,6800.0
2010-07-30 14:00:00,32.91,32.93,32.85,32.9,8400.0,27.4661,27.4827,27.416,27.4577,8400.0
2010-07-30 14:05:00,32.88,32.9,32.87,32.87,8400.0,27.441,27.4577,27.4327,27.4327,8400.0
2010-07-30 14:10:00,32.87,32.93,32.86,32.89,12000.0,27.4327,27.4827,27.4243,27.4494,12000.0
2010-07-30 14:15:00,32.89,32.94,32.88,32.88,6000.0,27.4494,27.4911,27.441,27.441,6000.0
2010-07-30 14:20:00,32.86,32.89,32.84,32.87,7200.0,27.4243,27.4494,27.4076,27.4327,7200.0
2010-07-30 14:25:00,32.85,32.88,32.82,32.86,6000.0,27.416,27.441,27.3909,27.4243,6000.0
2010-07-30 14:30:00,32.84,32.85,32.73,32.74,24800.0,27.4076,27.416,27.3158,27.3242,24800.0
2010-07-30 14:35:00,32.74,32.74,32.69,32.69,13400.0,27.3242,27.3242,27.2824,27.2824,13400.0
2010-07-30 14:40:00,32.69,32.74,32.66,32.74,32400.0,27.2824,27.3242,27.2574,27.3242,32400.0
2010-07-30 14:45:00,32.74,32.74,32.68,32.68,15400.0,27.3242,27.3242,27.2741,27.2741,15400.0
2010-07-30 14:50:00,32.69,32.7,32.66,32.67,14600.0,27.2824,27.2908,27.2574,27.2658,14600.0
2010-07-30 14:55:00,32.67,32.73,32.66,32.73,15200.0,27.2658,27.3158,27.2574,27.3158,15200.0
2010-07-30 15:00:00,32.74,32.74,32.67,32.69,12200.0,27.3242,27.3242,27.2658,27.2824,12200.0
2010-07-30 15:05:00,32.7,32.71,32.67,32.7,15200.0,27.2908,27.2991,27.2658,27.2908,15200.0
2010-07-30 15:10:00,32.71,32.78,32.71,32.78,21600.0,27.2991,27.3576,27.2991,27.3576,21600.0
2010-07-30 15:15:00,32.79,32.85,32.79,32.82,14600.0,27.3659,27.416,27.3659,27.3909,14600.0
2010-07-30 15:20:00,32.83,32.93,32.81,32.92,23000.0,27.3993,27.4827,27.3826,27.4744,23000.0
2010-07-30 15:25:00,32.92,32.95,32.88,32.91,18200.0,27.4744,27.4994,27.441,27.4661,18200.0
2010-07-30 15:30:00,32.92,32.93,32.85,32.87,25000.0,27.4744,27.4827,27.416,27.4327,25000.0
2010-07-30 15:35:00,32.86,32.88,32.83,32.85,22200.0,27.4243,27.441,27.3993,27.416,22200.0
2010-07-30 15:40:00,32.85,32.9,32.85,32.9,26800.0,27.416,27.4577,27.416,27.4577,26800.0
2010-07-30 15:45:00,32.9,32.94,32.86,32.88,36800.0,27.4577,27.4911,27.4243,27.441,36800.0
2010-07-30 15:50:00,32.87,32.92,32.87,32.91,32000.0,27.4327,27.4744,27.4327,27.4661,32000.0
2010-07-30 15:55:00,32.91,32.93,32.85,32.85,37800.0,27.4661,27.4827,27.416,27.416,37800.0
2010-08-02 09:30:00,33.23,33.4,33.23,33.35,13800.0,27.7331,27.875,27.7331,27.8333,13800.0
2010-08-02 09:35:00,33.34,33.38,33.29,33.32,13800.0,27.8249,27.8583,27.7832,27.8082,13800.0
2010-08-02 09:40:00,33.26,33.3,33.24,33.26,6200.0,27.7582,27.7915,27.7415,27.7582,6200.0
2010-08-02 09:45:00,33.27,33.32,33.24,33.26,38400.0,27.7665,27.8082,27.7415,27.7582,38400.0
2010-08-02 09:50:00,33.26,33.26,33.19,33.23,15200.0,27.7582,27.7582,27.6997,27.7331,15200.0
2010-08-02 09:55:00,33.23,33.24,33.21,33.22,8400.0,27.7331,27.7415,27.7164,27.7248,8400.0
2010-08-02 10:00:00,33.23,33.34,33.23,33.33,11600.0,27.7331,27.8249,27.7331,27.8166,11600.0
2010-08-02 10:05:00,33.33,33.38,33.3,33.34,47000.0,27.8166,27.8583,27.7915,27.8249,47000.0
2010-08-02 10:10:00,33.34,33.4,33.34,33.4,6200.0,27.8249,27.875,27.8249,27.875,6200.0
2010-08-02 10:15:00,33.39,33.4,33.37,33.38,26600.0,27.8667,27.875,27.85,27.8583,26600.0
2010-08-02 10:20:00,33.38,33.41,33.37,33.4,10000.0,27.8583,27.8833,27.85,27.875,10000.0
2010-08-02 10:25:00,33.4,33.49,33.4,33.43,43600.0,27.875,27.9501,27.875,27.9,43600.0
2010-08-02 10:30:00,33.43,33.46,33.38,33.43,43800.0,27.9,27.9251,27.8583,27.9,43800.0
2010-08-02 10:35:00,33.43,33.45,33.43,33.43,12400.0,27.9,27.9167,27.9,27.9,12400.0
2010-08-02 10:40:00,33.43,33.43,33.38,33.38,31200.0,27.9,27.9,27.8583,27.8583,31200.0
2010-08-02 10:45:00,33.38,33.4,33.34,33.39,8200.0,27.8583,27.875,27.8249,27.8667,8200.0
2010-08-02 10:50:00,33.4,33.46,33.4,33.46,9400.0,27.875,27.9251,27.875,27.9251,9400.0
2010-08-02 10:55:00,33.48,33.52,33.48,33.5,32200.0,27.9418,27.9751,27.9418,27.9585,32200.0
2010-08-02 11:00:00,33.5,33.5,33.48,33.48,7000.0,27.9585,27.9585,27.9418,27.9418,7000.0
2010-08-02 11:05:00,33.49,33.5,33.48,33.5,10200.0,27.9501,27.9585,27.9418,27.9585,10200.0
2010-08-02 11:10:00,33.49,33.5,33.46,33.48,20200.0,27.9501,27.9585,27.9251,27.9418,20200.0
2010-08-02 11:15:00,33.47,33.48,33.45,33.46,6800.0,27.9334,27.9418,27.9167,27.9251,6800.0
2010-08-02 11:20:00,33.46,33.48,33.39,33.39,23400.0,27.9251,27.9418,27.8667,27.8667,23400.0
2010-08-02 11:25:00,33.38,33.38,33.34,33.38,7200.0,27.8583,27.8583,27.8249,27.8583,7200.0
2010-08-02 11:30:00,33.39,33.43,33.38,33.41,10600.0,27.8667,27.9,27.8583,27.8833,10600.0
2010-08-02 11:35:00,33.4,33.4,33.37,33.37,2200.0,27.875,27.875,27.85,27.85,2200.0
2010-08-02 11:40:00,33.38,33.38,33.34,33.35,6200.0,27.8583,27.8583,27.8249,27.8333,6200.0
2010-08-02 11:45:00,33.37,33.38,33.35,33.37,2400.0,27.85,27.8583,27.8333,27.85,2400.0
2010-08-02 11:50:00,33.37,33.38,33.35,33.35,7000.0,27.85,27.8583,27.8333,27.8333,7000.0
2010-08-02 11:55:00,33.36,33.39,33.36,33.37,6200.0,27.8416,27.8667,27.8416,27.85,6200.0
2010-08-02 12:00:00,33.37,33.37,33.28,33.28,8600.0,27.85,27.85,27.7748,27.7748,8600.0
2010-08-02 12:05:00,33.27,33.29,33.27,33.29,3200.0,27.7665,27.7832,27.7665,27.7832,3200.0
2010-08-02 12:10:00,33.27,33.29,33.27,33.29,2800.0,27.7665,27.7832,27.7665,27.7832,2800.0
2010-08-02 12:15:00,33.28,33.28,33.26,33.27,2800.0,27.7748,27.7748,27.7582,27.7665,2800.0
2010-08-02 12:20:00,33.27,33.28,33.26,33.27,3600.0,27.7665,27.7748,27.7582,27.7665,3600.0
2010-08-02 12:25:00,33.27,33.27,33.18,33.19,16400.0,27.7665,27.7665,27.6914,27.6997,16400.0
2010-08-02 12:30:00,33.17,33.18,33.14,33.15,7600.0,27.683,27.6914,27.658,27.6664,7600.0
2010-08-02 12:35:00,33.13,33.14,33.1,33.1,2400.0,27.6497,27.658,27.6246,27.6246,2400.0
2010-08-02 12:40:00,33.11,33.11,33.02,33.04,15800.0,27.633,27.633,27.5579,27.5745,15800.0
2010-08-02 12:45:00,33.02,33.04,33.0,33.02,20200.0,27.5579,27.5745,27.5412,27.5579,20200.0
2010-08-02 12:50:00,33.02,33.09,33.02,33.08,3600.0,27.5579,27.6163,27.5579,27.6079,3600.0
2010-08-02 12:55:00,33.09,33.1,33.08,33.09,3400.0,27.6163,27.6246,27.6079,27.6163,3400.0
2010-08-02 13:00:00,33.1,33.13,33.09,33.13,4400.0,27.6246,27.6497,27.6163,27.6497,4400.0
2010-08-02 13:05:00,33.13,33.16,33.13,33.15,5800.0,27.6497,27.6747,27.6497,27.6664,5800.0
2010-08-02 13:10:00,33.15,33.21,33.15,33.21,6600.0,27.6664,27.7164,27.6664,27.7164,6600.0
2010-08-02 13:15:00,33.21,33.21,33.19,33.19,5600.0,27.7164,27.7164,27.6997,27.6997,5600.0
2010-08-02 13:20:00,33.19,33.19,33.18,33.18,7400.0,27.6997,27.6997,27.6914,27.6914,7400.0
2010-08-02 13:25:00,33.19,33.2,33.18,33.18,5400.0,27.6997,27.7081,27.6914,27.6914,5400.0
2010-08-02 13:30:00,33.14,33.18,33.13,33.18,4400.0,27.658,27.6914,27.6497,27.6914,4400.0
2010-08-02 13:35:00,33.18,33.19,33.18,33.19,5000.0,27.6914,27.6997,27.6914,27.6997,5000.0
2010-08-02 13:40:00,33.19,33.24,33.19,33.23,4200.0,27.6997,27.7415,27.6997,27.7331,4200.0
2010-08-02 13:45:00,33.22,33.22,33.19,33.19,2000.0,27.7248,27.7248,27.6997,27.6997,2000.0
2010-08-02 13:50:00,33.19,33.19,33.19,33.19,9000.0,27.6997,27.6997,27.6997,27.6997,9000.0
2010-08-02 13:55:00,33.19,33.19,33.18,33.18,7600.0,27.6997,27.6997,27.6914,27.6914,7600.0
2010-08-02 14:00:00,33.17,33.2,33.17,33.18,10200.0,27.683,27.7081,27.683,27.6914,10200.0
2010-08-02 14:05:00,33.18,33.22,33.18,33.21,3800.0,27.6914,27.7248,27.6914,27.7164,3800.0
2010-08-02 14:10:00,33.24,33.3,33.23,33.3,6400.0,27.7415,27.7915,27.7331,27.7915,6400.0
2010-08-02 14:15:00,33.3,33.3,33.28,33.28,7200.0,27.7915,27.7915,27.7748,27.7748,7200.0
2010-08-02 14:20:00,33.28,33.3,33.27,33.3,6400.0,27.7748,27.7915,27.7665,27.7915,6400.0
2010-08-02 14:25:00,33.32,33.34,33.32,33.33,4600.0,27.8082,27.8249,27.8082,27.8166,4600.0
2010-08-02 14:30:00,33.33,33.42,33.33,33.42,7400.0,27.8166,27.8917,27.8166,27.8917,7400.0
2010-08-02 14:35:00,33.41,33.41,33.4,33.41,21400.0,27.8833,27.8833,27.875,27.8833,21400.0
2010-08-02 14:40:00,33.41,33.45,33.41,33.42,12200.0,27.8833,27.9167,27.8833,27.8917,12200.0
2010-08-02 14:45:00,33.43,33.44,33.4,33.4,18000.0,27.9,27.9084,27.875,27.875,18000.0
2010-08-02 14:50:00,33.4,33.42,33.4,33.41,16800.0,27.875,27.8917,27.875,27.8833,16800.0
2010-08-02 14:55:00,33.41,33.48,33.41,33.46,13800.0,27.8833,27.9418,27.8833,27.9251,13800.0
2010-08-02 15:00:00,33.47,33.48,33.4,33.4,27400.0,27.9334,27.9418,27.875,27.875,27400.0
2010-08-02 15:05:00,33.4,33.5,33.4,33.5,40000.0,27.875,27.9585,27.875,27.9585,40000.0
2010-08-02 15:10:00,33.5,33.5,33.48,33.48,25400.0,27.9585,27.9585,27.9418,27.9418,25400.0
2010-08-02 15:15:00,33.48,33.49,33.47,33.48,29800.0,27.9418,27.9501,27.9334,27.9418,29800.0
2010-08-02 15:20:00,33.48,33.5,33.47,33.47,25800.0,27.9418,27.9585,27.9334,27.9334,25800.0
2010-08-02 15:25:00,33.48,33.49,33.47,33.48,17200.0,27.9418,27.9501,27.9334,27.9418,17200.0
2010-08-02 15:30:00,33.49,33.49,33.48,33.49,11800.0,27.9501,27.9501,27.9418,27.9501,11800.0
2010-08-02 15:35:00,33.49,33.49,33.45,33.46,30200.0,27.9501,27.9501,27.9167,27.9251,30200.0
2010-08-02 15:40:00,33.46,33.49,33.41,33.49,39000.0,27.9251,27.9501,27.8833,27.9501,39000.0
2010-08-02 15:45:00,33.49,33.49,33.43,33.44,35600.0,27.9501,27.9501,27.9,27.9084,35600.0
2010-08-02 15:50:00,33.44,33.5,33.42,33.5,47400.0,27.9084,27.9585,27.8917,27.9585,47400.0
2010-08-02 15:55:00,33.5,33.52,33.47,33.49,62600.0,27.9585,27.9751,27.9334,27.9501,62600.0
2010-08-03 09:30:00,33.31,33.48,33.31,33.42,8800.0,27.7999,27.9418,27.7999,27.8917,8800.0
2010-08-03 09:35:00,33.43,33.49,33.43,33.49,2000.0,27.9,27.9501,27.9,27.9501,2000.0
2010-08-03 09:40:00,33.52,33.56,33.47,33.56,25400.0,27.9751,28.0085,27.9334,28.0085,25400.0
2010-08-03 09:45:00,33.56,33.56,33.49,33.53,7400.0,28.0085,28.0085,27.9501,27.9835,7400.0
2010-08-03 09:50:00,33.53,33.53,33.47,33.47,3400.0,27.9835,27.9835,27.9334,27.9334,3400.0
2010-08-03 09:55:00,33.45,33.45,33.4,33.43,2000.0,27.9167,27.9167,27.875,27.9,2000.0
2010-08-03 10:00:00,33.43,33.43,33.29,33.35,11600.0,27.9,27.9,27.7832,27.8333,11600.0
2010-08-03 10:05:00,33.34,33.44,33.34,33.43,7600.0,27.8249,27.9084,27.8249,27.9,7600.0
2010-08-03 10:10:00,33.44,33.48,33.42,33.46,9200.0,27.9084,27.9418,27.8917,27.9251,9200.0
2010-08-03 10:15:00,33.44,33.59,33.44,33.58,10600.0,27.9084,28.0336,27.9084,28.0252,10600.0
2010-08-03 10:20:00,33.58,33.7,33.57,33.7,58400.0,28.0252,28.1254,28.0169,28.1254,58400.0
2010-08-03 10:25:00,33.71,33.73,33.69,33.71,13000.0,28.1337,28.1504,28.117,28.1337,13000.0
2010-08-03 10:30:00,33.72,33.77,33.71,33.72,12600.0,28.1421,28.1838,28.1337,28.1421,12600.0
2010-08-03 10:35:00,33.73,33.8,33.73,33.79,10000.0,28.1504,28.2088,28.1504,28.2005,10000.0
2010-08-03 10:40:00,33.79,33.85,33.77,33.84,12800.0,28.2005,28.2506,28.1838,28.2422,12800.0
2010-08-03 10:45:00,33.85,33.89,33.84,33.85,10600.0,28.2506,28.2839,28.2422,28.2506,10600.0
2010-08-03 10:50:00,33.85,33.88,33.85,33.86,5000.0,28.2506,28.2756,28.2506,28.2589,5000.0
2010-08-03 10:55:00,33.88,33.9,33.86,33.9,8800.0,28.2756,28.2923,28.2589,28.2923,8800.0
2010-08-03 11:00:00,33.89,33.92,33.87,33.91,14200.0,28.2839,28.309,28.2672,28.3006,14200.0
2010-08-03 11:05:00,33.91,33.94,33.9,33.94,5800.0,28.3006,28.3257,28.2923,28.3257,5800.0
2010-08-03 11:10:00,33.94,33.95,33.93,33.95,6400.0,28.3257,28.334,28.3173,28.334,6400.0
2010-08-03 11:15:00,33.96,33.96,33.95,33.96,3600.0,28.3424,28.3424,28.334,28.3424,3600.0
2010-08-03 11:20:00,33.95,33.99,33.95,33.99,17400.0,28.334,28.3674,28.334,28.3674,17400.0
2010-08-03 11:25:00,33.98,33.99,33.95,33.98,10000.0,28.3591,28.3674,28.334,28.3591,10000.0
2010-08-03 11:30:00,33.99,34.0,33.98,34.0,10800.0,28.3674,28.3757,28.3591,28.3757,10800.0
2010-08-03 11:35:00,34.0,34.01,33.98,34.01,21200.0,28.3757,28.3841,28.3591,28.3841,21200.0
2010-08-03 11:40:00,34.02,34.08,34.02,34.06,9400.0,28.3924,28.4425,28.3924,28.4258,9400.0
2010-08-03 11:45:00,34.06,34.09,34.05,34.06,7600.0,28.4258,28.4509,28.4175,28.4258,7600.0
2010-08-03 11:50:00,34.06,34.08,34.06,34.08,19000.0,28.4258,28.4425,28.4258,28.4425,19000.0
2010-08-03 11:55:00,34.08,34.08,34.02,34.05,9000.0,28.4425,28.4425,28.3924,28.4175,9000.0
2010-08-03 12:00:00,34.05,34.06,34.02,34.02,6800.0,28.4175,28.4258,28.3924,28.3924,6800.0
2010-08-03 12:05:00,34.01,34.01,33.93,33.96,4000.0,28.3841,28.3841,28.3173,28.3424,4000.0
2010-08-03 12:10:00,33.95,33.98,33.95,33.98,2800.0,28.334,28.3591,28.334,28.3591,2800.0
2010-08-03 12:15:00,33.98,33.99,33.96,33.96,3000.0,28.3591,28.3674,28.3424,28.3424,3000.0
2010-08-03 12:20:00,33.97,33.97,33.95,33.96,1000.0,28.3507,28.3507,28.334,28.3424,1000.0
2010-08-03 12:25:00,33.97,33.97,33.83,33.85,20400.0,28.3507,28.3507,28.2339,28.2506,20400.0
2010-08-03 12:30:00,33.85,33.85,33.77,33.77,20000.0,28.2506,28.2506,28.1838,28.1838,20000.0
2010-08-03 12:35:00,33.77,33.83,33.74,33.75,32200.0,28.1838,28.2339,28.1588,28.1671,32200.0
2010-08-03 12:40:00,33.74,33.75,33.68,33.68,14200.0,28.1588,28.1671,28.1087,28.1087,14200.0
2010-08-03 12:45:00,33.7,33.73,33.69,33.73,3600.0,28.1254,28.1504,28.117,28.1504,3600.0
2010-08-03 12:50:00,33.74,33.75,33.74,33.75,6400.0,28.1588,28.1671,28.1588,28.1671,6400.0
2010-08-03 12:55:00,33.75,33.75,33.7,33.71,5600.0,28.1671,28.1671,28.1254,28.1337,5600.0
2010-08-03 13:00:00,33.71,33.72,33.67,33.7,2600.0,28.1337,28.1421,28.1003,28.1254,2600.0
2010-08-03 13:05:00,33.7,33.71,33.67,33.68,7800.0,28.1254,28.1337,28.1003,28.1087,7800.0
2010-08-03 13:10:00,33.69,33.72,33.67,33.72,3800.0,28.117,28.1421,28.1003,28.1421,3800.0
2010-08-03 13:15:00,33.72,33.73,33.67,33.73,6000.0,28.1421,28.1504,28.1003,28.1504,6000.0
2010-08-03 13:20:00,33.73,33.73,33.72,33.72,1800.0,28.1504,28.1504,28.1421,28.1421,1800.0
2010-08-03 13:25:00,33.73,33.74,33.73,33.74,13000.0,28.1504,28.1588,28.1504,28.1588,13000.0
2010-08-03 13:30:00,33.74,33.75,33.72,33.74,6400.0,28.1588,28.1671,28.1421,28.1588,6400.0
2010-08-03 13:35:00,33.74,33.75,33.71,33.74,5000.0,28.1588,28.1671,28.1337,28.1588,5000.0
2010-08-03 13:40:00,33.74,33.74,33.7,33.72,3200.0,28.1588,28.1588,28.1254,28.1421,3200.0
2010-08-03 13:45:00,33.72,33.75,33.72,33.74,6000.0,28.1421,28.1671,28.1421,28.1588,6000.0
2010-08-03 13:50:00,33.74,33.77,33.74,33.77,10400.0,28.1588,28.1838,28.1588,28.1838,10400.0
2010-08-03 13:55:00,33.79,33.83,33.78,33.79,10400.0,28.2005,28.2339,28.1921,28.2005,10400.0
2010-08-03 14:00:00,33.8,33.81,33.73,33.78,8400.0,28.2088,28.2172,28.1504,28.1921,8400.0
2010-08-03 14:05:00,33.76,33.77,33.76,33.77,3200.0,28.1754,28.1838,28.1754,28.1838,3200.0
2010-08-03 14:10:00,33.77,33.77,33.76,33.77,5000.0,28.1838,28.1838,28.1754,28.1838,5000.0
2010-08-03 14:15:00,33.77,33.79,33.77,33.79,3800.0,28.1838,28.2005,28.1838,28.2005,3800.0
2010-08-03 14:20:00,33.79,33.79,33.74,33.74,9200.0,28.2005,28.2005,28.1588,28.1588,9200.0
2010-08-03 14:25:00,33.74,33.78,33.74,33.77,6600.0,28.1588,28.1921,28.1588,28.1838,6600.0
2010-08-03 14:30:00,33.77,33.78,33.75,33.77,4200.0,28.1838,28.1921,28.1671,28.1838,4200.0
2010-08-03 14:35:00,33.77,33.77,33.74,33.75,4800.0,28.1838,28.1838,28.1588,28.1671,4800.0
2010-08-03 14:40:00,33.76,33.77,33.72,33.72,8200.0,28.1754,28.1838,28.1421,28.1421,8200.0
2010-08-03 14:45:00,33.73,33.74,33.73,33.73,7400.0,28.1504,28.1588,28.1504,28.1504,7400.0
2010-08-03 14:50:00,33.73,33.74,33.72,33.73,6600.0,28.1504,28.1588,28.1421,28.1504,6600.0
2010-08-03 14:55:00,33.74,33.75,33.72,33.74,16600.0,28.1588,28.1671,28.1421,28.1588,16600.0
2010-08-03 15:00:00,33.74,33.74,33.7,33.71,7600.0,28.1588,28.1588,28.1254,28.1337,7600.0
2010-08-03 15:05:00,33.73,33.74,33.7,33.72,8000.0,28.1504,28.1588,28.1254,28.1421,8000.0
2010-08-03 15:10:00,33.73,33.76,33.71,33.73,7400.0,28.1504,28.1754,28.1337,28.1504,7400.0
2010-08-03 15:15:00,33.73,33.74,33.71,33.71,4800.0,28.1504,28.1588,28.1337,28.1337,4800.0
2010-08-03 15:20:00,33.72,33.73,33.68,33.7,10000.0,28.1421,28.1504,28.1087,28.1254,10000.0
2010-08-03 15:25:00,33.7,33.71,33.67,33.71,13200.0,28.1254,28.1337,28.1003,28.1337,13200.0
2010-08-03 15:30:00,33.72,33.72,33.68,33.68,15800.0,28.1421,28.1421,28.1087,28.1087,15800.0
2010-08-03 15:35:00,33.69,33.71,33.67,33.67,14600.0,28.117,28.1337,28.1003,28.1003,14600.0
2010-08-03 15:40:00,33.69,33.73,33.63,33.67,28800.0,28.117,28.1504,28.067,28.1003,28800.0
2010-08-03 15:45:00,33.65,33.69,33.61,33.68,46000.0,28.0836,28.117,28.0503,28.1087,46000.0
2010-08-03 15:50:00,33.69,33.72,33.65,33.66,24600.0,28.117,28.1421,28.0836,28.092,24600.0
2010-08-03 15:55:00,33.66,33.72,33.65,33.72,77800.0,28.092,28.1421,28.0836,28.1421,77800.0
2010-08-04 09:30:00,33.73,33.92,33.7,33.92,11400.0,28.1504,28.309,28.1254,28.309,11400.0
2010-08-04 09:35:00,33.9,33.91,33.85,33.9,2600.0,28.2923,28.3006,28.2506,28.2923,2600.0
2010-08-04 09:40:00,33.93,33.97,33.89,33.9,2400.0,28.3173,28.3507,28.2839,28.2923,2400.0
2010-08-04 09:45:00,33.91,33.92,33.88,33.88,6000.0,28.3006,28.309,28.2756,28.2756,6000.0
2010-08-04 09:50:00,33.88,33.88,33.85,33.88,1600.0,28.2756,28.2756,28.2506,28.2756,1600.0
2010-08-04 09:55:00,33.88,33.9,33.86,33.88,8000.0,28.2756,28.2923,28.2589,28.2756,8000.0
2010-08-04 10:00:00,33.89,34.0,33.89,33.94,19000.0,28.2839,28.3757,28.2839,28.3257,19000.0
2010-08-04 10:05:00,33.94,33.99,33.93,33.93,13600.0,28.3257,28.3674,28.3173,28.3173,13600.0
2010-08-04 10:10:00,33.93,33.93,33.88,33.88,14400.0,28.3173,28.3173,28.2756,28.2756,14400.0
2010-08-04 10:15:00,33.9,33.91,33.85,33.85,9000.0,28.2923,28.3006,28.2506,28.2506,9000.0
2010-08-04 10:20:00,33.85,33.88,33.85,33.88,2800.0,28.2506,28.2756,28.2506,28.2756,2800.0
2010-08-04 10:25:00,33.9,33.93,33.9,33.93,4600.0,28.2923,28.3173,28.2923,28.3173,4600.0
2010-08-04 10:30:00,33.92,33.93,33.92,33.92,4000.0,28.309,28.3173,28.309,28.309,4000.0
2010-08-04 10:35:00,33.9,33.9,33.84,33.87,7400.0,28.2923,28.2923,28.2422,28.2672,7400.0
2010-08-04 10:40:00,33.88,33.9,33.88,33.88,2400.0,28.2756,28.2923,28.2756,28.2756,2400.0
2010-08-04 10:45:00,33.91,33.93,33.89,33.9,4400.0,28.3006,28.3173,28.2839,28.2923,4400.0
2010-08-04 10:50:00,33.89,33.93,33.85,33.9,14000.0,28.2839,28.3173,28.2506,28.2923,14000.0
2010-08-04 10:55:00,33.92,33.93,33.92,33.93,1800.0,28.309,28.3173,28.309,28.3173,1800.0
2010-08-04 11:00:00,33.93,33.95,33.87,33.89,11400.0,28.3173,28.334,28.2672,28.2839,11400.0
2010-08-04 11:05:00,33.87,33.93,33.87,33.93,3800.0,28.2672,28.3173,28.2672,28.3173,3800.0
2010-08-04 11:10:00,33.93,33.97,33.93,33.96,4000.0,28.3173,28.3507,28.3173,28.3424,4000.0
2010-08-04 11:15:00,33.97,33.99,33.96,33.99,4000.0,28.3507,28.3674,28.3424,28.3674,4000.0
2010-08-04 11:20:00,33.98,34.05,33.98,34.04,4600.0,28.3591,28.4175,28.3591,28.4091,4600.0
2010-08-04 11:25:00,34.04,34.08,34.03,34.07,5000.0,28.4091,28.4425,28.4008,28.4342,5000.0
2010-08-04 11:30:00,34.07,34.07,34.02,34.03,13600.0,28.4342,28.4342,28.3924,28.4008,13600.0
2010-08-04 11:35:00,34.02,34.07,34.02,34.02,10600.0,28.3924,28.4342,28.3924,28.3924,10600.0
2010-08-04 11:40:00,34.01,34.01,33.99,33.99,2800.0,28.3841,28.3841,28.3674,28.3674,2800.0
2010-08-04 11:45:00,33.99,33.99,33.95,33.97,10000.0,28.3674,28.3674,28.334,28.3507,10000.0
2010-08-04 11:50:00,33.98,34.05,33.98,34.03,24000.0,28.3591,28.4175,28.3591,28.4008,24000.0
2010-08-04 11:55:00,34.02,34.06,34.02,34.05,41000.0,28.3924,28.4258,28.3924,28.4175,41000.0
2010-08-04 12:00:00,34.05,34.06,33.91,33.96,51800.0,28.4175,28.4258,28.3006,28.3424,51800.0
2010-08-04 12:05:00,33.97,33.98,33.92,33.92,2400.0,28.3507,28.3591,28.309,28.309,2400.0
2010-08-04 12:10:00,33.92,33.94,33.91,33.93,87800.0,28.309,28.3257,28.3006,28.3173,87800.0
2010-08-04 12:15:00,33.93,33.94,33.89,33.89,65000.0,28.3173,28.3257,28.2839,28.2839,65000.0
2010-08-04 12:20:00,33.92,33.97,33.92,33.95,4600.0,28.309,28.3507,28.309,28.334,4600.0
2010-08-04 12:25:00,33.93,33.93,33.91,33.91,1200.0,28.3173,28.3173,28.3006,28.3006,1200.0
2010-08-04 12:30:00,33.91,33.95,33.91,33.93,19400.0,28.3006,28.334,28.3006,28.3173,19400.0
2010-08-04 12:35:00,33.94,33.94,33.88,33.9,20600.0,28.3257,28.3257,28.2756,28.2923,20600.0
2010-08-04 12:40:00,33.89,33.9,33.87,33.9,2800.0,28.2839,28.2923,28.2672,28.2923,2800.0
2010-08-04 12:45:00,33.91,33.93,33.91,33.93,600.0,28.3006,28.3173,28.3006,28.3173,600.0
2010-08-04 12:50:00,33.93,33.94,33.93,33.94,21000.0,28.3173,28.3257,28.3173,28.3257,21000.0
2010-08-04 12:55:00,33.95,33.95,33.88,33.88,9200.0,28.334,28.334,28.2756,28.2756,9200.0
2010-08-04 13:00:00,33.88,33.9,33.88,33.9,4600.0,28.2756,28.2923,28.2756,28.2923,4600.0
2010-08-04 13:05:00,33.9,33.9,33.84,33.85,6800.0,28.2923,28.2923,28.2422,28.2506,6800.0
2010-08-04 13:10:00,33.85,33.85,33.82,33.82,5800.0,28.2506,28.2506,28.2255,28.2255,5800.0
2010-08-04 13:15:00,33.82,33.82,33.74,33.76,25600.0,28.2255,28.2255,28.1588,28.1754,25600.0
2010-08-04 13:20:00,33.76,33.78,33.73,33.73,6800.0,28.1754,28.1921,28.1504,28.1504,6800.0
2010-08-04 13:25:00,33.73,33.76,33.73,33.73,4400.0,28.1504,28.1754,28.1504,28.1504,4400.0
2010-08-04 13:30:00,33.75,33.77,33.71,33.77,5800.0,28.1671,28.1838,28.1337,28.1838,5800.0
2010-08-04 13:35:00,33.8,33.81,33.79,33.8,2600.0,28.2088,28.2172,28.2005,28.2088,2600.0
2010-08-04 13:40:00,33.78,33.79,33.47,33.67,59400.0,28.1921,28.2005,27.9334,28.1003,59400.0
2010-08-04 13:45:00,33.69,33.72,33.69,33.71,6800.0,28.117,28.1421,28.117,28.1337,6800.0
2010-08-04 13:50:00,33.71,33.74,33.71,33.73,3800.0,28.1337,28.1588,28.1337,28.1504,3800.0
2010-08-04 13:55:00,33.74,33.74,33.73,33.73,2000.0,28.1588,28.1588,28.1504,28.1504,2000.0
2010-08-04 14:00:00,33.75,33.82,33.75,33.79,29200.0,28.1671,28.2255,28.1671,28.2005,29200.0
2010-08-04 14:05:00,33.79,33.79,33.74,33.74,4200.0,28.2005,28.2005,28.1588,28.1588,4200.0
2010-08-04 14:10:00,33.74,33.75,33.72,33.72,15600.0,28.1588,28.1671,28.1421,28.1421,15600.0
2010-08-04 14:15:00,33.72,33.74,33.7,33.71,3000.0,28.1421,28.1588,28.1254,28.1337,3000.0
2010-08-04 14:20:00,33.72,33.74,33.71,33.73,2400.0,28.1421,28.1588,28.1337,28.1504,2400.0
2010-08-04 14:25:00,33.73,33.79,33.73,33.78,2200.0,28.1504,28.2005,28.1504,28.1921,2200.0
2010-08-04 14:30:00,33.8,33.81,33.77,33.8,7600.0,28.2088,28.2172,28.1838,28.2088,7600.0
2010-08-04 14:35:00,33.81,33.81,33.8,33.8,2800.0,28.2172,28.2172,28.2088,28.2088,2800.0
2010-08-04 14:40:00,33.78,33.82,33.78,33.8,7000.0,28.1921,28.2255,28.1921,28.2088,7000.0
2010-08-04 14:45:00,33.8,33.81,33.74,33.8,25200.0,28.2088,28.2172,28.1588,28.2088,25200.0
2010-08-04 14:50:00,33.82,33.82,33.78,33.8,16800.0,28.2255,28.2255,28.1921,28.2088,16800.0
2010-08-04 14:55:00,33.8,33.81,33.77,33.79,9200.0,28.2088,28.2172,28.1838,28.2005,9200.0
2010-08-04 15:00:00,33.79,33.81,33.77,33.8,7000.0,28.2005,28.2172,28.1838,28.2088,7000.0
2010-08-04 15:05:00,33.8,33.81,33.77,33.79,11400.0,28.2088,28.2172,28.1838,28.2005,11400.0
2010-08-04 15:10:00,33.8,33.82,33.8,33.81,13400.0,28.2088,28.2255,28.2088,28.2172,13400.0
2010-08-04 15:15:00,33.8,33.82,33.79,33.79,22800.0,28.2088,28.2255,28.2005,28.2005,22800.0
2010-08-04 15:20:00,33.8,33.83,33.8,33.83,11600.0,28.2088,28.2339,28.2088,28.2339,11600.0
2010-08-04 15:25:00,33.83,33.85,33.79,33.83,32400.0,28.2339,28.2506,28.2005,28.2339,32400.0
2010-08-04 15:30:00,33.84,33.86,33.81,33.85,27200.0,28.2422,28.2589,28.2172,28.2506,27200.0
2010-08-04 15:35:00,33.86,33.88,33.83,33.86,9000.0,28.2589,28.2756,28.2339,28.2589,9000.0
2010-08-04 15:40:00,33.85,33.9,33.85,33.9,9400.0,28.2506,28.2923,28.2506,28.2923,9400.0
2010-08-04 15:45:00,33.89,33.91,33.85,33.88,12200.0,28.2839,28.3006,28.2506,28.2756,12200.0
2010-08-04 15:50:00,33.88,33.88,33.85,33.88,9200.0,28.2756,28.2756,28.2506,28.2756,9200.0
2010-08-04 15:55:00,33.88,33.89,33.85,33.89,13600.0,28.2756,28.2839,28.2506,28.2839,13600.0
2010-08-05 09:30:00,33.75,33.8,33.71,33.8,6000.0,28.1671,28.2088,28.1337,28.2088,6000.0
2010-08-05 09:35:00,33.83,33.83,33.68,33.68,12400.0,28.2339,28.2339,28.1087,28.1087,12400.0
2010-08-05 09:40:00,33.65,33.73,33.62,33.69,6800.0,28.0836,28.1504,28.0586,28.117,6800.0
2010-08-05 09:45:00,33.75,33.8,33.72,33.8,10600.0,28.1671,28.2088,28.1421,28.2088,10600.0
2010-08-05 09:50:00,33.85,33.91,33.83,33.86,9000.0,28.2506,28.3006,28.2339,28.2589,9000.0
2010-08-05 09:55:00,33.87,33.89,33.84,33.84,13200.0,28.2672,28.2839,28.2422,28.2422,13200.0
2010-08-05 10:00:00,33.85,33.88,33.84,33.88,2800.0,28.2506,28.2756,28.2422,28.2756,2800.0
2010-08-05 10:05:00,33.89,33.91,33.81,33.81,11600.0,28.2839,28.3006,28.2172,28.2172,11600.0
2010-08-05 10:10:00,33.81,33.86,33.81,33.86,5400.0,28.2172,28.2589,28.2172,28.2589,5400.0
2010-08-05 10:15:00,33.85,33.87,33.81,33.81,4800.0,28.2506,28.2672,28.2172,28.2172,4800.0
2010-08-05 10:20:00,33.81,33.87,33.81,33.85,20000.0,28.2172,28.2672,28.2172,28.2506,20000.0
2010-08-05 10:25:00,33.85,33.87,33.8,33.82,16400.0,28.2506,28.2672,28.2088,28.2255,16400.0
2010-08-05 10:30:00,33.83,33.88,33.83,33.86,5000.0,28.2339,28.2756,28.2339,28.2589,5000.0
2010-08-05 10:35:00,33.86,33.87,33.83,33.83,7600.0,28.2589,28.2672,28.2339,28.2339,7600.0
2010-08-05 10:40:00,33.82,33.83,33.8,33.83,3200.0,28.2255,28.2339,28.2088,28.2339,3200.0
2010-08-05 10:45:00,33.83,33.83,33.81,33.83,1600.0,28.2339,28.2339,28.2172,28.2339,1600.0
2010-08-05 10:50:00,33.85,33.85,33.81,33.84,3600.0,28.2506,28.2506,28.2172,28.2422,3600.0
2010-08-05 10:55:00,33.83,33.83,33.82,33.83,2000.0,28.2339,28.2339,28.2255,28.2339,2000.0
2010-08-05 11:00:00,33.82,33.83,33.81,33.82,7600.0,28.2255,28.2339,28.2172,28.2255,7600.0
2010-08-05 11:05:00,33.81,33.83,33.8,33.82,4800.0,28.2172,28.2339,28.2088,28.2255,4800.0
2010-08-05 11:10:00,33.81,33.84,33.8,33.84,3800.0,28.2172,28.2422,28.2088,28.2422,3800.0
2010-08-05 11:15:00,33.85,33.87,33.85,33.86,4000.0,28.2506,28.2672,28.2506,28.2589,4000.0
2010-08-05 11:20:00,33.85,33.85,33.85,33.85,400.0,28.2506,28.2506,28.2506,28.2506,400.0
2010-08-05 11:25:00,33.88,33.91,33.88,33.9,3200.0,28.2756,28.3006,28.2756,28.2923,3200.0
2010-08-05 11:30:00,33.91,33.97,33.9,33.94,8000.0,28.3006,28.3507,28.2923,28.3257,8000.0
2010-08-05 11:35:00,33.93,33.99,33.92,33.99,2800.0,28.3173,28.3674,28.309,28.3674,2800.0
2010-08-05 11:40:00,33.99,34.05,33.98,34.0,11800.0,28.3674,28.4175,28.3591,28.3757,11800.0
2010-08-05 11:45:00,34.01,34.01,33.95,33.95,5400.0,28.3841,28.3841,28.334,28.334,5400.0
2010-08-05 11:50:00,33.96,33.97,33.95,33.97,1000.0,28.3424,28.3507,28.334,28.3507,1000.0
2010-08-05 11:55:00,33.97,33.97,33.92,33.92,3800.0,28.3507,28.3507,28.309,28.309,3800.0
2010-08-05 12:00:00,33.97,34.02,33.97,34.01,4200.0,28.3507,28.3924,28.3507,28.3841,4200.0
2010-08-05 12:05:00,34.01,34.06,34.01,34.04,5200.0,28.3841,28.4258,28.3841,28.4091,5200.0
2010-08-05 12:10:00,34.04,34.1,34.04,34.08,8400.0,28.4091,28.4592,28.4091,28.4425,8400.0
2010-08-05 12:15:00,34.1,34.1,34.08,34.09,6200.0,28.4592,28.4592,28.4425,28.4509,6200.0
2010-08-05 12:20:00,34.08,34.1,34.04,34.06,4200.0,28.4425,28.4592,28.4091,28.4258,4200.0
2010-08-05 12:25:00,34.06,34.08,34.06,34.08,1600.0,28.4258,28.4425,28.4258,28.4425,1600.0
2010-08-05 12:30:00,34.1,34.1,34.07,34.07,10800.0,28.4592,28.4592,28.4342,28.4342,10800.0
2010-08-05 12:35:00,34.08,34.1,34.07,34.08,6200.0,28.4425,28.4592,28.4342,28.4425,6200.0
2010-08-05 12:40:00,34.08,34.1,34.08,34.08,5400.0,28.4425,28.4592,28.4425,28.4425,5400.0
2010-08-05 12:45:00,34.07,34.1,34.07,34.08,2600.0,28.4342,28.4592,28.4342,28.4425,2600.0
2010-08-05 12:50:00,34.1,34.1,34.04,34.05,8600.0,28.4592,28.4592,28.4091,28.4175,8600.0
2010-08-05 12:55:00,34.06,34.06,34.05,34.06,1600.0,28.4258,28.4258,28.4175,28.4258,1600.0
2010-08-05 13:00:00,34.06,34.06,34.05,34.05,1000.0,28.4258,28.4258,28.4175,28.4175,1000.0
2010-08-05 13:05:00,34.05,34.06,34.04,34.04,2000.0,28.4175,28.4258,28.4091,28.4091,2000.0
2010-08-05 13:10:00,34.04,34.04,33.98,34.01,2800.0,28.4091,28.4091,28.3591,28.3841,2800.0
2010-08-05 13:15:00,34.02,34.02,33.99,34.02,1400.0,28.3924,28.3924,28.3674,28.3924,1400.0
2010-08-05 13:20:00,34.02,34.02,34.01,34.02,1600.0,28.3924,28.3924,28.3841,28.3924,1600.0
2010-08-05 13:25:00,34.04,34.04,34.03,34.03,800.0,28.4091,28.4091,28.4008,28.4008,800.0
2010-08-05 13:30:00,34.05,34.09,34.05,34.09,6000.0,28.4175,28.4509,28.4175,28.4509,6000.0
2010-08-05 13:35:00,34.1,34.1,34.07,34.08,3800.0,28.4592,28.4592,28.4342,28.4425,3800.0
2010-08-05 13:40:00,34.08,34.12,34.08,34.11,9200.0,28.4425,28.4759,28.4425,28.4675,9200.0
2010-08-05 13:45:00,34.11,34.12,34.1,34.11,2200.0,28.4675,28.4759,28.4592,28.4675,2200.0
2010-08-05 13:50:00,34.1,34.13,34.1,34.1,4800.0,28.4592,28.4842,28.4592,28.4592,4800.0
2010-08-05 13:55:00,34.09,34.13,34.06,34.06,4400.0,28.4509,28.4842,28.4258,28.4258,4400.0
2010-08-05 14:00:00,34.07,34.08,34.06,34.07,2400.0,28.4342,28.4425,28.4258,28.4342,2400.0
2010-08-05 14:05:00,34.1,34.1,34.05,34.05,5200.0,28.4592,28.4592,28.4175,28.4175,5200.0
2010-08-05 14:10:00,34.05,34.05,34.04,34.04,1200.0,28.4175,28.4175,28.4091,28.4091,1200.0
2010-08-05 14:15:00,34.05,34.08,34.02,34.05,11600.0,28.4175,28.4425,28.3924,28.4175,11600.0
2010-08-05 14:20:00,34.05,34.07,34.03,34.03,2600.0,28.4175,28.4342,28.4008,28.4008,2600.0
2010-08-05 14:25:00,34.04,34.07,34.02,34.05,4200.0,28.4091,28.4342,28.3924,28.4175,4200.0
2010-08-05 14:30:00,34.03,34.06,34.02,34.04,3600.0,28.4008,28.4258,28.3924,28.4091,3600.0
2010-08-05 14:35:00,34.06,34.06,34.03,34.03,2200.0,28.4258,28.4258,28.4008,28.4008,2200.0
2010-08-05 14:40:00,34.03,34.06,34.02,34.04,1400.0,28.4008,28.4258,28.3924,28.4091,1400.0
2010-08-05 14:45:00,34.06,34.09,34.06,34.07,2800.0,28.4258,28.4509,28.4258,28.4342,2800.0
2010-08-05 14:50:00,34.08,34.1,34.04,34.04,18000.0,28.4425,28.4592,28.4091,28.4091,18000.0
2010-08-05 14:55:00,34.04,34.1,34.04,34.09,9400.0,28.4091,28.4592,28.4091,28.4509,9400.0
2010-08-05 15:00:00,34.1,34.1,34.04,34.08,13800.0,28.4592,28.4592,28.4091,28.4425,13800.0
2010-08-05 15:05:00,34.07,34.1,34.02,34.04,12000.0,28.4342,28.4592,28.3924,28.4091,12000.0
2010-08-05 15:10:00,34.05,34.07,34.0,34.02,17800.0,28.4175,28.4342,28.3757,28.3924,17800.0
2010-08-05 15:15:00,34.02,34.02,33.99,34.0,10800.0,28.3924,28.3924,28.3674,28.3757,10800.0
2010-08-05 15:20:00,34.0,34.06,34.0,34.06,7200.0,28.3757,28.4258,28.3757,28.4258,7200.0
2010-08-05 15:25:00,34.06,34.06,33.99,34.02,9200.0,28.4258,28.4258,28.3674,28.3924,9200.0
2010-08-05 15:30:00,34.01,34.07,33.99,34.03,19200.0,28.3841,28.4342,28.3674,28.4008,19200.0
2010-08-05 15:35:00,34.04,34.09,34.02,34.03,19400.0,28.4091,28.4509,28.3924,28.4008,19400.0
2010-08-05 15:40:00,34.03,34.09,34.03,34.06,9400.0,28.4008,28.4509,28.4008,28.4258,9400.0
2010-08-05 15:45:00,34.05,34.06,33.96,33.99,37000.0,28.4175,28.4258,28.3424,28.3674,37000.0
2010-08-05 15:50:00,33.99,34.0,33.88,33.94,31000.0,28.3674,28.3757,28.2756,28.3257,31000.0
2010-08-05 15:55:00,33.97,34.01,33.97,33.99,55200.0,28.3507,28.3841,28.3507,28.3674,55200.0
2010-08-06 09:30:00,33.03,33.03,32.2,32.54,94800.0,27.5662,27.5662,26.8735,27.1573,94800.0
2010-08-06 09:35:00,32.58,32.74,32.4,32.43,94600.0,27.1906,27.3242,27.0404,27.0655,94600.0
2010-08-06 09:40:00,32.47,32.56,32.2,32.24,108600.0,27.0988,27.1739,26.8735,26.9069,108600.0
2010-08-06 09:45:00,32.26,32.3,32.05,32.12,104800.0,26.9236,26.957,26.7483,26.8067,104800.0
2010-08-06 09:50:00,32.14,32.27,32.1,32.2,48400.0,26.8234,26.9319,26.79,26.8735,48400.0
2010-08-06 09:55:00,32.19,32.33,32.18,32.26,23200.0,26.8652,26.982,26.8568,26.9236,23200.0
2010-08-06 10:00:00,32.26,32.38,32.26,32.33,38600.0,26.9236,27.0237,26.9236,26.982,38600.0
2010-08-06 10:05:00,32.31,32.4,32.31,32.35,18800.0,26.9653,27.0404,26.9653,26.9987,18800.0
2010-08-06 10:10:00,32.34,32.4,32.26,32.26,30600.0,26.9903,27.0404,26.9236,26.9236,30600.0
2010-08-06 10:15:00,32.26,32.27,32.1,32.1,34000.0,26.9236,26.9319,26.79,26.79,34000.0
2010-08-06 10:20:00,32.11,32.24,32.06,32.19,56200.0,26.7984,26.9069,26.7567,26.8652,56200.0
2010-08-06 10:25:00,32.18,32.24,32.13,32.18,25000.0,26.8568,26.9069,26.8151,26.8568,25000.0
2010-08-06 10:30:00,32.19,32.23,32.13,32.23,56800.0,26.8652,26.8985,26.8151,26.8985,56800.0
2010-08-06 10:35:00,32.24,32.29,32.18,32.19,22200.0,26.9069,26.9486,26.8568,26.8652,22200.0
2010-08-06 10:40:00,32.18,32.24,32.17,32.21,24800.0,26.8568,26.9069,26.8485,26.8818,24800.0
2010-08-06 10:45:00,32.19,32.21,32.13,32.16,43600.0,26.8652,26.8818,26.8151,26.8401,43600.0
2010-08-06 10:50:00,32.16,32.2,32.14,32.17,23000.0,26.8401,26.8735,26.8234,26.8485,23000.0
2010-08-06 10:55:00,32.18,32.36,32.17,32.25,54400.0,26.8568,27.007,26.8485,26.9152,54400.0
2010-08-06 11:00:00,32.26,32.33,32.24,32.25,31000.0,26.9236,26.982,26.9069,26.9152,31000.0
2010-08-06 11:05:00,32.26,32.31,32.23,32.25,44000.0,26.9236,26.9653,26.8985,26.9152,44000.0
2010-08-06 11:10:00,32.24,32.32,32.24,32.29,13400.0,26.9069,26.9736,26.9069,26.9486,13400.0
2010-08-06 11:15:00,32.29,32.31,32.25,32.25,14800.0,26.9486,26.9653,26.9152,26.9152,14800.0
2010-08-06 11:20:00,32.26,32.27,32.25,32.26,16600.0,26.9236,26.9319,26.9152,26.9236,16600.0
2010-08-06 11:25:00,32.27,32.29,32.25,32.29,26800.0,26.9319,26.9486,26.9152,26.9486,26800.0
2010-08-06 11:30:00,32.28,32.29,32.24,32.26,10200.0,26.9403,26.9486,26.9069,26.9236,10200.0
2010-08-06 11:35:00,32.26,32.29,32.25,32.27,11000.0,26.9236,26.9486,26.9152,26.9319,11000.0
2010-08-06 11:40:00,32.27,32.27,32.26,32.26,3800.0,26.9319,26.9319,26.9236,26.9236,3800.0
2010-08-06 11:45:00,32.26,32.34,32.25,32.31,17400.0,26.9236,26.9903,26.9152,26.9653,17400.0
2010-08-06 11:50:00,32.34,32.37,32.34,32.36,6200.0,26.9903,27.0154,26.9903,27.007,6200.0
2010-08-06 11:55:00,32.38,32.46,32.38,32.45,15000.0,27.0237,27.0905,27.0237,27.0821,15000.0
2010-08-06 12:00:00,32.44,32.52,32.44,32.51,14400.0,27.0738,27.1406,27.0738,27.1322,14400.0
2010-08-06 12:05:00,32.49,32.51,32.47,32.48,11400.0,27.1155,27.1322,27.0988,27.1072,11400.0
2010-08-06 12:10:00,32.49,32.5,32.4,32.43,6400.0,27.1155,27.1239,27.0404,27.0655,6400.0
2010-08-06 12:15:00,32.44,32.51,32.44,32.51,9200.0,27.0738,27.1322,27.0738,27.1322,9200.0
2010-08-06 12:20:00,32.49,32.49,32.46,32.49,4200.0,27.1155,27.1155,27.0905,27.1155,4200.0
2010-08-06 12:25:00,32.47,32.47,32.46,32.47,2800.0,27.0988,27.0988,27.0905,27.0988,2800.0
2010-08-06 12:30:00,32.47,32.5,32.45,32.48,6000.0,27.0988,27.1239,27.0821,27.1072,6000.0
2010-08-06 12:35:00,32.49,32.49,32.47,32.49,3400.0,27.1155,27.1155,27.0988,27.1155,3400.0
2010-08-06 12:40:00,32.48,32.49,32.45,32.45,12200.0,27.1072,27.1155,27.0821,27.0821,12200.0
2010-08-06 12:45:00,32.45,32.48,32.42,32.47,4200.0,27.0821,27.1072,27.0571,27.0988,4200.0
2010-08-06 12:50:00,32.48,32.48,32.38,32.46,11800.0,27.1072,27.1072,27.0237,27.0905,11800.0
2010-08-06 12:55:00,32.45,32.45,32.42,32.45,4000.0,27.0821,27.0821,27.0571,27.0821,4000.0
2010-08-06 13:00:00,32.44,32.46,32.44,32.44,5400.0,27.0738,27.0905,27.0738,27.0738,5400.0
2010-08-06 13:05:00,32.42,32.44,32.4,32.42,3800.0,27.0571,27.0738,27.0404,27.0571,3800.0
2010-08-06 13:10:00,32.41,32.41,32.39,32.41,3800.0,27.0488,27.0488,27.0321,27.0488,3800.0
2010-08-06 13:15:00,32.4,32.41,32.37,32.37,4400.0,27.0404,27.0488,27.0154,27.0154,4400.0
2010-08-06 13:20:00,32.37,32.38,32.35,32.36,12400.0,27.0154,27.0237,26.9987,27.007,12400.0
2010-08-06 13:25:00,32.36,32.37,32.31,32.32,10200.0,27.007,27.0154,26.9653,26.9736,10200.0
2010-08-06 13:30:00,32.32,32.34,32.31,32.34,9600.0,26.9736,26.9903,26.9653,26.9903,9600.0
2010-08-06 13:35:00,32.34,32.34,32.3,32.33,10800.0,26.9903,26.9903,26.957,26.982,10800.0
2010-08-06 13:40:00,32.33,32.35,32.32,32.35,5000.0,26.982,26.9987,26.9736,26.9987,5000.0
2010-08-06 13:45:00,32.35,32.36,32.33,32.34,10600.0,26.9987,27.007,26.982,26.9903,10600.0
2010-08-06 13:50:00,32.34,32.34,32.31,32.31,5800.0,26.9903,26.9903,26.9653,26.9653,5800.0
2010-08-06 13:55:00,32.31,32.38,32.31,32.37,10600.0,26.9653,27.0237,26.9653,27.0154,10600.0
2010-08-06 14:00:00,32.37,32.49,32.36,32.49,22600.0,27.0154,27.1155,27.007,27.1155,22600.0
2010-08-06 14:05:00,32.49,32.5,32.48,32.5,5600.0,27.1155,27.1239,27.1072,27.1239,5600.0
2010-08-06 14:10:00,32.49,32.5,32.43,32.47,19400.0,27.1155,27.1239,27.0655,27.0988,19400.0
2010-08-06 14:15:00,32.45,32.46,32.38,32.43,9000.0,27.0821,27.0905,27.0237,27.0655,9000.0
2010-08-06 14:20:00,32.43,32.43,32.38,32.4,10800.0,27.0655,27.0655,27.0237,27.0404,10800.0
2010-08-06 14:25:00,32.41,32.44,32.39,32.42,5600.0,27.0488,27.0738,27.0321,27.0571,5600.0
2010-08-06 14:30:00,32.41,32.44,32.35,32.42,22000.0,27.0488,27.0738,26.9987,27.0571,22000.0
2010-08-06 14:35:00,32.42,32.42,32.35,32.37,12000.0,27.0571,27.0571,26.9987,27.0154,12000.0
2010-08-06 14:40:00,32.37,32.4,32.34,32.37,17800.0,27.0154,27.0404,26.9903,27.0154,17800.0
2010-08-06 14:45:00,32.38,32.41,32.36,32.38,17600.0,27.0237,27.0488,27.007,27.0237,17600.0
2010-08-06 14:50:00,32.38,32.49,32.38,32.46,25400.0,27.0237,27.1155,27.0237,27.0905,25400.0
2010-08-06 14:55:00,32.46,32.53,32.45,32.5,24800.0,27.0905,27.1489,27.0821,27.1239,24800.0
2010-08-06 15:00:00,32.51,32.6,32.49,32.51,53400.0,27.1322,27.2073,27.1155,27.1322,53400.0
2010-08-06 15:05:00,32.51,32.52,32.43,32.48,27800.0,27.1322,27.1406,27.0655,27.1072,27800.0
2010-08-06 15:10:00,32.49,32.52,32.46,32.49,34400.0,27.1155,27.1406,27.0905,27.1155,34400.0
2010-08-06 15:15:00,32.49,32.52,32.47,32.52,36600.0,27.1155,27.1406,27.0988,27.1406,36600.0
2010-08-06 15:20:00,32.53,32.53,32.46,32.48,40400.0,27.1489,27.1489,27.0905,27.1072,40400.0
2010-08-06 15:25:00,32.48,32.49,32.42,32.43,25000.0,27.1072,27.1155,27.0571,27.0655,25000.0
2010-08-06 15:30:00,32.43,32.48,32.43,32.46,62800.0,27.0655,27.1072,27.0655,27.0905,62800.0
2010-08-06 15:35:00,32.47,32.47,32.4,32.43,54000.0,27.0988,27.0988,27.0404,27.0655,54000.0
2010-08-06 15:40:00,32.42,32.48,32.39,32.45,80800.0,27.0571,27.1072,27.0321,27.0821,80800.0
2010-08-06 15:45:00,32.45,32.48,32.43,32.46,74400.0,27.0821,27.1072,27.0655,27.0905,74400.0
2010-08-06 15:50:00,32.46,32.48,32.43,32.45,71600.0,27.0905,27.1072,27.0655,27.0821,71600.0
2010-08-06 15:55:00,32.46,32.63,32.44,32.48,105400.0,27.0905,27.2324,27.0738,27.1072,105400.0
2010-08-09 09:30:00,32.69,32.83,32.67,32.77,23600.0,27.2824,27.3993,27.2658,27.3492,23600.0
2010-08-09 09:35:00,32.82,32.84,32.77,32.77,10000.0,27.3909,27.4076,27.3492,27.3492,10000.0
2010-08-09 09:40:00,32.75,32.79,32.65,32.69,13200.0,27.3325,27.3659,27.2491,27.2824,13200.0
2010-08-09 09:45:00,32.69,32.69,32.6,32.63,9600.0,27.2824,27.2824,27.2073,27.2324,9600.0
2010-08-09 09:50:00,32.63,32.63,32.61,32.62,13400.0,27.2324,27.2324,27.2157,27.224,13400.0
2010-08-09 09:55:00,32.6,32.63,32.59,32.63,4600.0,27.2073,27.2324,27.199,27.2324,4600.0
2010-08-09 10:00:00,32.63,32.69,32.63,32.66,10200.0,27.2324,27.2824,27.2324,27.2574,10200.0
2010-08-09 10:05:00,32.65,32.68,32.65,32.65,8800.0,27.2491,27.2741,27.2491,27.2491,8800.0
2010-08-09 10:10:00,32.66,32.67,32.63,32.66,11800.0,27.2574,27.2658,27.2324,27.2574,11800.0
2010-08-09 10:15:00,32.67,32.73,32.63,32.63,16200.0,27.2658,27.3158,27.2324,27.2324,16200.0
2010-08-09 10:20:00,32.63,32.68,32.63,32.67,14200.0,27.2324,27.2741,27.2324,27.2658,14200.0
2010-08-09 10:25:00,32.67,32.67,32.63,32.67,15200.0,27.2658,27.2658,27.2324,27.2658,15200.0
2010-08-09 10:30:00,32.66,32.67,32.63,32.67,11200.0,27.2574,27.2658,27.2324,27.2658,11200.0
2010-08-09 10:35:00,32.67,32.67,32.6,32.63,9600.0,27.2658,27.2658,27.2073,27.2324,9600.0
2010-08-09 10:40:00,32.64,32.65,32.63,32.65,5000.0,27.2407,27.2491,27.2324,27.2491,5000.0
2010-08-09 10:45:00,32.65,32.67,32.65,32.66,32000.0,27.2491,27.2658,27.2491,27.2574,32000.0
2010-08-09 10:50:00,32.66,32.66,32.65,32.66,6400.0,27.2574,27.2574,27.2491,27.2574,6400.0
2010-08-09 10:55:00,32.65,32.7,32.65,32.69,21800.0,27.2491,27.2908,27.2491,27.2824,21800.0
2010-08-09 11:00:00,32.69,32.71,32.66,32.66,15600.0,27.2824,27.2991,27.2574,27.2574,15600.0
2010-08-09 11:05:00,32.66,32.69,32.66,32.69,3400.0,27.2574,27.2824,27.2574,27.2824,3400.0
2010-08-09 11:10:00,32.69,32.7,32.64,32.67,17200.0,27.2824,27.2908,27.2407,27.2658,17200.0
2010-08-09 11:15:00,32.67,32.68,32.66,32.66,5000.0,27.2658,27.2741,27.2574,27.2574,5000.0
2010-08-09 11:20:00,32.65,32.66,32.62,32.66,8400.0,27.2491,27.2574,27.224,27.2574,8400.0
2010-08-09 11:25:00,32.65,32.66,32.63,32.63,8000.0,27.2491,27.2574,27.2324,27.2324,8000.0
2010-08-09 11:30:00,32.63,32.66,32.62,32.65,9200.0,27.2324,27.2574,27.224,27.2491,9200.0
2010-08-09 11:35:00,32.66,32.66,32.62,32.63,11400.0,27.2574,27.2574,27.224,27.2324,11400.0
2010-08-09 11:40:00,32.62,32.62,32.6,32.62,4400.0,27.224,27.224,27.2073,27.224,4400.0
2010-08-09 11:45:00,32.62,32.62,32.61,32.62,3800.0,27.224,27.224,27.2157,27.224,3800.0
2010-08-09 11:50:00,32.62,32.65,32.62,32.65,7400.0,27.224,27.2491,27.224,27.2491,7400.0
2010-08-09 11:55:00,32.65,32.69,32.65,32.69,1400.0,27.2491,27.2824,27.2491,27.2824,1400.0
2010-08-09 12:00:00,32.7,32.7,32.63,32.67,22800.0,27.2908,27.2908,27.2324,27.2658,22800.0
2010-08-09 12:05:00,32.67,32.68,32.6,32.62,15000.0,27.2658,27.2741,27.2073,27.224,15000.0
2010-08-09 12:10:00,32.62,32.63,32.62,32.63,400.0,27.224,27.2324,27.224,27.2324,400.0
2010-08-09 12:15:00,32.65,32.65,32.62,32.62,11000.0,27.2491,27.2491,27.224,27.224,11000.0
2010-08-09 12:20:00,32.6,32.6,32.5,32.5,39400.0,27.2073,27.2073,27.1239,27.1239,39400.0
2010-08-09 12:25:00,32.5,32.54,32.5,32.51,19000.0,27.1239,27.1573,27.1239,27.1322,19000.0
2010-08-09 12:30:00,32.51,32.51,32.44,32.47,12800.0,27.1322,27.1322,27.0738,27.0988,12800.0
2010-08-09 12:35:00,32.46,32.48,32.46,32.47,2800.0,27.0905,27.1072,27.0905,27.0988,2800.0
2010-08-09 12:40:00,32.49,32.49,32.49,32.49,1600.0,27.1155,27.1155,27.1155,27.1155,1600.0
2010-08-09 12:45:00,32.49,32.5,32.49,32.49,5800.0,27.1155,27.1239,27.1155,27.1155,5800.0
2010-08-09 12:50:00,32.5,32.5,32.48,32.5,9800.0,27.1239,27.1239,27.1072,27.1239,9800.0
2010-08-09 12:55:00,32.49,32.49,32.49,32.49,200.0,27.1155,27.1155,27.1155,27.1155,200.0
2010-08-09 13:00:00,32.49,32.5,32.49,32.49,2600.0,27.1155,27.1239,27.1155,27.1155,2600.0
2010-08-09 13:05:00,32.5,32.5,32.48,32.5,9800.0,27.1239,27.1239,27.1072,27.1239,9800.0
2010-08-09 13:10:00,32.49,32.55,32.48,32.55,7400.0,27.1155,27.1656,27.1072,27.1656,7400.0
2010-08-09 13:15:00,32.56,32.57,32.52,32.54,10800.0,27.1739,27.1823,27.1406,27.1573,10800.0
2010-08-09 13:20:00,32.56,32.56,32.54,32.54,4400.0,27.1739,27.1739,27.1573,27.1573,4400.0
2010-08-09 13:25:00,32.54,32.54,32.51,32.54,6400.0,27.1573,27.1573,27.1322,27.1573,6400.0
2010-08-09 13:30:00,32.52,32.52,32.49,32.5,4000.0,27.1406,27.1406,27.1155,27.1239,4000.0
2010-08-09 13:35:00,32.5,32.5,32.49,32.49,4800.0,27.1239,27.1239,27.1155,27.1155,4800.0
2010-08-09 13:40:00,32.49,32.49,32.48,32.48,2000.0,27.1155,27.1155,27.1072,27.1072,2000.0
2010-08-09 13:45:00,32.49,32.52,32.49,32.51,16800.0,27.1155,27.1406,27.1155,27.1322,16800.0
2010-08-09 13:50:00,32.51,32.53,32.51,32.52,1800.0,27.1322,27.1489,27.1322,27.1406,1800.0
2010-08-09 13:55:00,32.52,32.54,32.51,32.51,4200.0,27.1406,27.1573,27.1322,27.1322,4200.0
2010-08-09 14:00:00,32.52,32.52,32.52,32.52,2600.0,27.1406,27.1406,27.1406,27.1406,2600.0
2010-08-09 14:05:00,32.52,32.53,32.49,32.5,7000.0,27.1406,27.1489,27.1155,27.1239,7000.0
2010-08-09 14:10:00,32.51,32.51,32.49,32.5,2600.0,27.1322,27.1322,27.1155,27.1239,2600.0
2010-08-09 14:15:00,32.51,32.54,32.51,32.52,3800.0,27.1322,27.1573,27.1322,27.1406,3800.0
2010-08-09 14:20:00,32.51,32.54,32.51,32.53,7400.0,27.1322,27.1573,27.1322,27.1489,7400.0
2010-08-09 14:25:00,32.52,32.53,32.49,32.51,9200.0,27.1406,27.1489,27.1155,27.1322,9200.0
2010-08-09 14:30:00,32.52,32.54,32.52,32.52,14800.0,27.1406,27.1573,27.1406,27.1406,14800.0
2010-08-09 14:35:00,32.52,32.58,32.49,32.58,30000.0,27.1406,27.1906,27.1155,27.1906,30000.0
2010-08-09 14:40:00,32.58,32.64,32.58,32.62,7200.0,27.1906,27.2407,27.1906,27.224,7200.0
2010-08-09 14:45:00,32.62,32.63,32.61,32.63,4800.0,27.224,27.2324,27.2157,27.2324,4800.0
2010-08-09 14:50:00,32.63,32.7,32.63,32.69,7800.0,27.2324,27.2908,27.2324,27.2824,7800.0
2010-08-09 14:55:00,32.7,32.74,32.69,32.74,6600.0,27.2908,27.3242,27.2824,27.3242,6600.0
2010-08-09 15:00:00,32.74,32.74,32.68,32.73,19400.0,27.3242,27.3242,27.2741,27.3158,19400.0
2010-08-09 15:05:00,32.73,32.75,32.73,32.74,10800.0,27.3158,27.3325,27.3158,27.3242,10800.0
2010-08-09 15:10:00,32.74,32.75,32.7,32.72,15800.0,27.3242,27.3325,27.2908,27.3075,15800.0
2010-08-09 15:15:00,32.72,32.74,32.72,32.73,12600.0,27.3075,27.3242,27.3075,27.3158,12600.0
2010-08-09 15:20:00,32.73,32.74,32.69,32.73,27800.0,27.3158,27.3242,27.2824,27.3158,27800.0
2010-08-09 15:25:00,32.74,32.74,32.71,32.74,16200.0,27.3242,27.3242,27.2991,27.3242,16200.0
2010-08-09 15:30:00,32.74,32.77,32.72,32.72,26200.0,27.3242,27.3492,27.3075,27.3075,26200.0
2010-08-09 15:35:00,32.72,32.79,32.72,32.77,20600.0,27.3075,27.3659,27.3075,27.3492,20600.0
2010-08-09 15:40:00,32.77,32.83,32.77,32.82,27800.0,27.3492,27.3993,27.3492,27.3909,27800.0
2010-08-09 15:45:00,32.82,32.83,32.77,32.79,30200.0,27.3909,27.3993,27.3492,27.3659,30200.0
2010-08-09 15:50:00,32.8,32.81,32.77,32.8,26000.0,27.3742,27.3826,27.3492,27.3742,26000.0
2010-08-09 15:55:00,32.81,32.81,32.76,32.76,26400.0,27.3826,27.3826,27.3409,27.3409,26400.0
2010-08-10 09:30:00,32.56,32.56,32.4,32.46,11800.0,27.1739,27.1739,27.0404,27.0905,11800.0
2010-08-10 09:35:00,32.46,32.52,32.34,32.36,7400.0,27.0905,27.1406,26.9903,27.007,7400.0
2010-08-10 09:40:00,32.4,32.4,32.26,32.26,1400.0,27.0404,27.0404,26.9236,26.9236,1400.0
2010-08-10 09:45:00,32.23,32.29,32.22,32.27,9400.0,26.8985,26.9486,26.8902,26.9319,9400.0
2010-08-10 09:50:00,32.24,32.35,32.23,32.31,13000.0,26.9069,26.9987,26.8985,26.9653,13000.0
2010-08-10 09:55:00,32.32,32.46,32.32,32.46,12600.0,26.9736,27.0905,26.9736,27.0905,12600.0
2010-08-10 10:00:00,32.48,32.52,32.42,32.44,21000.0,27.1072,27.1406,27.0571,27.0738,21000.0
2010-08-10 10:05:00,32.44,32.48,32.42,32.45,11400.0,27.0738,27.1072,27.0571,27.0821,11400.0
2010-08-10 10:10:00,32.45,32.51,32.45,32.5,3600.0,27.0821,27.1322,27.0821,27.1239,3600.0
2010-08-10 10:15:00,32.49,32.5,32.49,32.49,3800.0,27.1155,27.1239,27.1155,27.1155,3800.0
2010-08-10 10:20:00,32.51,32.51,32.49,32.51,3000.0,27.1322,27.1322,27.1155,27.1322,3000.0
2010-08-10 10:25:00,32.49,32.51,32.49,32.49,2200.0,27.1155,27.1322,27.1155,27.1155,2200.0
2010-08-10 10:30:00,32.5,32.5,32.45,32.45,1400.0,27.1239,27.1239,27.0821,27.0821,1400.0
2010-08-10 10:35:00,32.43,32.47,32.43,32.43,1800.0,27.0655,27.0988,27.0655,27.0655,1800.0
2010-08-10 10:40:00,32.43,32.48,32.43,32.48,2200.0,27.0655,27.1072,27.0655,27.1072,2200.0
2010-08-10 10:45:00,32.47,32.47,32.35,32.37,21800.0,27.0988,27.0988,26.9987,27.0154,21800.0
2010-08-10 10:50:00,32.4,32.43,32.4,32.42,6600.0,27.0404,27.0655,27.0404,27.0571,6600.0
2010-08-10 10:55:00,32.41,32.44,32.39,32.43,11000.0,27.0488,27.0738,27.0321,27.0655,11000.0
2010-08-10 11:00:00,32.43,32.43,32.4,32.4,15600.0,27.0655,27.0655,27.0404,27.0404,15600.0
2010-08-10 11:05:00,32.4,32.4,32.39,32.39,1400.0,27.0404,27.0404,27.0321,27.0321,1400.0
2010-08-10 11:10:00,32.39,32.41,32.39,32.4,2400.0,27.0321,27.0488,27.0321,27.0404,2400.0
2010-08-10 11:15:00,32.38,32.41,32.38,32.4,1600.0,27.0237,27.0488,27.0237,27.0404,1600.0
2010-08-10 11:20:00,32.41,32.43,32.4,32.4,4400.0,27.0488,27.0655,27.0404,27.0404,4400.0
2010-08-10 11:25:00,32.4,32.43,32.4,32.43,6600.0,27.0404,27.0655,27.0404,27.0655,6600.0
2010-08-10 11:30:00,32.42,32.44,32.4,32.41,5200.0,27.0571,27.0738,27.0404,27.0488,5200.0
2010-08-10 11:35:00,32.41,32.43,32.41,32.43,2800.0,27.0488,27.0655,27.0488,27.0655,2800.0
2010-08-10 11:40:00,32.43,32.43,32.36,32.38,7400.0,27.0655,27.0655,27.007,27.0237,7400.0
2010-08-10 11:45:00,32.42,32.43,32.4,32.4,3800.0,27.0571,27.0655,27.0404,27.0404,3800.0
2010-08-10 11:50:00,32.4,32.43,32.4,32.41,1600.0,27.0404,27.0655,27.0404,27.0488,1600.0
2010-08-10 11:55:00,32.41,32.44,32.41,32.42,2200.0,27.0488,27.0738,27.0488,27.0571,2200.0
2010-08-10 12:00:00,32.43,32.43,32.35,32.41,5000.0,27.0655,27.0655,26.9987,27.0488,5000.0
2010-08-10 12:05:00,32.42,32.43,32.41,32.41,4000.0,27.0571,27.0655,27.0488,27.0488,4000.0
2010-08-10 12:10:00,32.41,32.43,32.41,32.42,2800.0,27.0488,27.0655,27.0488,27.0571,2800.0
2010-08-10 12:15:00,32.42,32.42,32.41,32.41,1800.0,27.0571,27.0571,27.0488,27.0488,1800.0
2010-08-10 12:20:00,32.41,32.43,32.41,32.43,2600.0,27.0488,27.0655,27.0488,27.0655,2600.0
2010-08-10 12:25:00,32.42,32.43,32.41,32.41,6200.0,27.0571,27.0655,27.0488,27.0488,6200.0
2010-08-10 12:30:00,32.41,32.42,32.41,32.42,3200.0,27.0488,27.0571,27.0488,27.0571,3200.0
2010-08-10 12:35:00,32.41,32.42,32.37,32.38,5200.0,27.0488,27.0571,27.0154,27.0237,5200.0
2010-08-10 12:40:00,32.38,32.41,32.35,32.36,11000.0,27.0237,27.0488,26.9987,27.007,11000.0
2010-08-10 12:45:00,32.37,32.37,32.34,32.34,6400.0,27.0154,27.0154,26.9903,26.9903,6400.0
2010-08-10 12:50:00,32.34,32.34,32.31,32.31,4000.0,26.9903,26.9903,26.9653,26.9653,4000.0
2010-08-10 12:55:00,32.3,32.3,32.25,32.26,12200.0,26.957,26.957,26.9152,26.9236,12200.0
2010-08-10 13:00:00,32.27,32.27,32.22,32.24,18800.0,26.9319,26.9319,26.8902,26.9069,18800.0
2010-08-10 13:05:00,32.24,32.25,32.21,32.22,10200.0,26.9069,26.9152,26.8818,26.8902,10200.0
2010-08-10 13:10:00,32.22,32.24,32.2,32.2,17600.0,26.8902,26.9069,26.8735,26.8735,17600.0
2010-08-10 13:15:00,32.2,32.21,32.13,32.13,50400.0,26.8735,26.8818,26.8151,26.8151,50400.0
2010-08-10 13:20:00,32.13,32.15,32.1,32.12,9600.0,26.8151,26.8318,26.79,26.8067,9600.0
2010-08-10 13:25:00,32.13,32.15,32.1,32.12,8400.0,26.8151,26.8318,26.79,26.8067,8400.0
2010-08-10 13:30:00,32.12,32.12,32.09,32.09,16400.0,26.8067,26.8067,26.7817,26.7817,16400.0
2010-08-10 13:35:00,32.09,32.11,32.04,32.07,14800.0,26.7817,26.7984,26.74,26.765,14800.0
2010-08-10 13:40:00,32.08,32.1,32.0,32.04,32600.0,26.7733,26.79,26.7066,26.74,32600.0
2010-08-10 13:45:00,32.05,32.06,32.01,32.03,11800.0,26.7483,26.7567,26.7149,26.7316,11800.0
2010-08-10 13:50:00,32.04,32.06,32.01,32.01,8600.0,26.74,26.7567,26.7149,26.7149,8600.0
2010-08-10 13:55:00,32.01,32.02,32.0,32.0,15800.0,26.7149,26.7233,26.7066,26.7066,15800.0
2010-08-10 14:00:00,32.01,32.05,32.01,32.02,20000.0,26.7149,26.7483,26.7149,26.7233,20000.0
2010-08-10 14:05:00,32.02,32.02,31.98,32.0,35000.0,26.7233,26.7233,26.6899,26.7066,35000.0
2010-08-10 14:10:00,31.99,32.02,31.95,31.98,19600.0,26.6982,26.7233,26.6649,26.6899,19600.0
2010-08-10 14:15:00,31.99,32.04,31.93,32.01,48600.0,26.6982,26.74,26.6482,26.7149,48600.0
2010-08-10 14:20:00,32.02,32.13,31.98,31.98,43200.0,26.7233,26.8151,26.6899,26.6899,43200.0
2010-08-10 14:25:00,32.0,32.01,31.9,31.98,45200.0,26.7066,26.7149,26.6231,26.6899,45200.0
2010-08-10 14:30:00,31.99,32.1,31.99,32.04,90200.0,26.6982,26.79,26.6982,26.74,90200.0
2010-08-10 14:35:00,32.06,32.13,32.04,32.11,44000.0,26.7567,26.8151,26.74,26.7984,44000.0
2010-08-10 14:40:00,32.1,32.21,32.1,32.16,45400.0,26.79,26.8818,26.79,26.8401,45400.0
2010-08-10 14:45:00,32.17,32.19,32.13,32.16,34400.0,26.8485,26.8652,26.8151,26.8401,34400.0
2010-08-10 14:50:00,32.17,32.17,32.11,32.15,23200.0,26.8485,26.8485,26.7984,26.8318,23200.0
2010-08-10 14:55:00,32.15,32.17,32.13,32.15,15400.0,26.8318,26.8485,26.8151,26.8318,15400.0
2010-08-10 15:00:00,32.15,32.18,32.14,32.15,32000.0,26.8318,26.8568,26.8234,26.8318,32000.0
2010-08-10 15:05:00,32.17,32.17,32.13,32.13,31000.0,26.8485,26.8485,26.8151,26.8151,31000.0
2010-08-10 15:10:00,32.15,32.15,32.1,32.12,25600.0,26.8318,26.8318,26.79,26.8067,25600.0
2010-08-10 15:15:00,32.12,32.15,32.07,32.1,47400.0,26.8067,26.8318,26.765,26.79,47400.0
2010-08-10 15:20:00,32.1,32.11,32.07,32.1,26800.0,26.79,26.7984,26.765,26.79,26800.0
2010-08-10 15:25:00,32.1,32.19,32.06,32.15,38600.0,26.79,26.8652,26.7567,26.8318,38600.0
2010-08-10 15:30:00,32.15,32.19,32.1,32.18,28400.0,26.8318,26.8652,26.79,26.8568,28400.0
2010-08-10 15:35:00,32.18,32.19,32.12,32.14,27200.0,26.8568,26.8652,26.8067,26.8234,27200.0
2010-08-10 15:40:00,32.14,32.19,32.13,32.16,39600.0,26.8234,26.8652,26.8151,26.8401,39600.0
2010-08-10 15:45:00,32.18,32.2,32.1,32.1,62600.0,26.8568,26.8735,26.79,26.79,62600.0
2010-08-10 15:50:00,32.1,32.16,32.1,32.1,55600.0,26.79,26.8401,26.79,26.79,55600.0
2010-08-10 15:55:00,32.1,32.13,32.07,32.13,60800.0,26.79,26.8151,26.765,26.8151,60800.0
2010-08-11 09:30:00,31.5,31.99,31.38,31.79,18200.0,26.2893,26.6982,26.1891,26.5313,18200.0
2010-08-11 09:35:00,31.79,31.85,31.67,31.7,29800.0,26.5313,26.5814,26.4312,26.4562,29800.0
2010-08-11 09:40:00,31.67,31.68,31.52,31.57,9200.0,26.4312,26.4395,26.306,26.3477,9200.0
2010-08-11 09:45:00,31.57,31.57,31.5,31.53,15200.0,26.3477,26.3477,26.2893,26.3143,15200.0
2010-08-11 09:50:00,31.52,31.53,31.46,31.5,15400.0,26.306,26.3143,26.2559,26.2893,15400.0
2010-08-11 09:55:00,31.5,31.56,31.47,31.52,33400.0,26.2893,26.3394,26.2643,26.306,33400.0
2010-08-11 10:00:00,31.53,31.64,31.51,31.61,8000.0,26.3143,26.4061,26.2976,26.3811,8000.0
2010-08-11 10:05:00,31.61,31.61,31.56,31.57,5600.0,26.3811,26.3811,26.3394,26.3477,5600.0
2010-08-11 10:10:00,31.58,31.58,31.54,31.55,12000.0,26.3561,26.3561,26.3227,26.331,12000.0
2010-08-11 10:15:00,31.55,31.55,31.42,31.44,19800.0,26.331,26.331,26.2225,26.2392,19800.0
2010-08-11 10:20:00,31.42,31.51,31.42,31.51,4600.0,26.2225,26.2976,26.2225,26.2976,4600.0
2010-08-11 10:25:00,31.5,31.53,31.46,31.49,7000.0,26.2893,26.3143,26.2559,26.2809,7000.0
2010-08-11 10:30:00,31.48,31.5,31.44,31.46,6600.0,26.2726,26.2893,26.2392,26.2559,6600.0
2010-08-11 10:35:00,31.48,31.52,31.43,31.52,15200.0,26.2726,26.306,26.2309,26.306,15200.0
2010-08-11 10:40:00,31.51,31.57,31.51,31.54,18000.0,26.2976,26.3477,26.2976,26.3227,18000.0
2010-08-11 10:45:00,31.53,31.61,31.51,31.58,26200.0,26.3143,26.3811,26.2976,26.3561,26200.0
2010-08-11 10:50:00,31.59,31.64,31.58,31.61,12000.0,26.3644,26.4061,26.3561,26.3811,12000.0
2010-08-11 10:55:00,31.61,31.64,31.58,31.64,16400.0,26.3811,26.4061,26.3561,26.4061,16400.0
2010-08-11 11:00:00,31.61,31.61,31.55,31.58,7800.0,26.3811,26.3811,26.331,26.3561,7800.0
2010-08-11 11:05:00,31.58,31.64,31.58,31.64,7200.0,26.3561,26.4061,26.3561,26.4061,7200.0
2010-08-11 11:10:00,31.64,31.64,31.58,31.59,12800.0,26.4061,26.4061,26.3561,26.3644,12800.0
2010-08-11 11:15:00,31.59,31.61,31.59,31.61,19800.0,26.3644,26.3811,26.3644,26.3811,19800.0
2010-08-11 11:20:00,31.6,31.67,31.59,31.67,18400.0,26.3728,26.4312,26.3644,26.4312,18400.0
2010-08-11 11:25:00,31.67,31.74,31.66,31.72,19800.0,26.4312,26.4896,26.4228,26.4729,19800.0
2010-08-11 11:30:00,31.72,31.74,31.71,31.72,19800.0,26.4729,26.4896,26.4646,26.4729,19800.0
2010-08-11 11:35:00,31.73,31.74,31.7,31.74,14600.0,26.4812,26.4896,26.4562,26.4896,14600.0
2010-08-11 11:40:00,31.74,31.74,31.72,31.74,10000.0,26.4896,26.4896,26.4729,26.4896,10000.0
2010-08-11 11:45:00,31.74,31.82,31.72,31.82,18400.0,26.4896,26.5564,26.4729,26.5564,18400.0
2010-08-11 11:50:00,31.82,31.84,31.79,31.8,9400.0,26.5564,26.5731,26.5313,26.5397,9400.0
2010-08-11 11:55:00,31.81,31.85,31.8,31.81,4200.0,26.548,26.5814,26.5397,26.548,4200.0
2010-08-11 12:00:00,31.8,31.8,31.7,31.7,9600.0,26.5397,26.5397,26.4562,26.4562,9600.0
2010-08-11 12:05:00,31.7,31.8,31.69,31.79,6400.0,26.4562,26.5397,26.4479,26.5313,6400.0
2010-08-11 12:10:00,31.77,31.78,31.73,31.75,5200.0,26.5146,26.523,26.4812,26.4979,5200.0
2010-08-11 12:15:00,31.77,31.77,31.73,31.73,2400.0,26.5146,26.5146,26.4812,26.4812,2400.0
2010-08-11 12:20:00,31.73,31.79,31.73,31.77,6400.0,26.4812,26.5313,26.4812,26.5146,6400.0
2010-08-11 12:25:00,31.77,31.77,31.71,31.75,4800.0,26.5146,26.5146,26.4646,26.4979,4800.0
2010-08-11 12:30:00,31.75,31.79,31.73,31.73,8800.0,26.4979,26.5313,26.4812,26.4812,8800.0
2010-08-11 12:35:00,31.73,31.74,31.69,31.73,13800.0,26.4812,26.4896,26.4479,26.4812,13800.0
2010-08-11 12:40:00,31.71,31.73,31.68,31.69,11400.0,26.4646,26.4812,26.4395,26.4479,11400.0
2010-08-11 12:45:00,31.67,31.68,31.66,31.68,5200.0,26.4312,26.4395,26.4228,26.4395,5200.0
2010-08-11 12:50:00,31.67,31.71,31.65,31.65,15200.0,26.4312,26.4646,26.4145,26.4145,15200.0
2010-08-11 12:55:00,31.65,31.7,31.65,31.7,6600.0,26.4145,26.4562,26.4145,26.4562,6600.0
2010-08-11 13:00:00,31.7,31.73,31.67,31.73,6400.0,26.4562,26.4812,26.4312,26.4812,6400.0
2010-08-11 13:05:00,31.73,31.74,31.7,31.72,13600.0,26.4812,26.4896,26.4562,26.4729,13600.0
2010-08-11 13:10:00,31.7,31.78,31.7,31.75,14600.0,26.4562,26.523,26.4562,26.4979,14600.0
2010-08-11 13:15:00,31.75,31.83,31.75,31.82,7000.0,26.4979,26.5647,26.4979,26.5564,7000.0
2010-08-11 13:20:00,31.82,31.82,31.76,31.77,16600.0,26.5564,26.5564,26.5063,26.5146,16600.0
2010-08-11 13:25:00,31.78,31.79,31.72,31.73,20800.0,26.523,26.5313,26.4729,26.4812,20800.0
2010-08-11 13:30:00,31.74,31.77,31.74,31.77,6400.0,26.4896,26.5146,26.4896,26.5146,6400.0
2010-08-11 13:35:00,31.78,31.8,31.76,31.8,5800.0,26.523,26.5397,26.5063,26.5397,5800.0
2010-08-11 13:40:00,31.8,31.8,31.77,31.78,5600.0,26.5397,26.5397,26.5146,26.523,5600.0
2010-08-11 13:45:00,31.78,31.78,31.75,31.75,6200.0,26.523,26.523,26.4979,26.4979,6200.0
2010-08-11 13:50:00,31.77,31.78,31.75,31.76,7000.0,26.5146,26.523,26.4979,26.5063,7000.0
2010-08-11 13:55:00,31.76,31.79,31.75,31.77,4400.0,26.5063,26.5313,26.4979,26.5146,4400.0
2010-08-11 14:00:00,31.77,31.85,31.77,31.85,14400.0,26.5146,26.5814,26.5146,26.5814,14400.0
2010-08-11 14:05:00,31.84,31.87,31.81,31.86,16800.0,26.5731,26.5981,26.548,26.5897,16800.0
2010-08-11 14:10:00,31.86,31.89,31.85,31.87,15800.0,26.5897,26.6148,26.5814,26.5981,15800.0
2010-08-11 14:15:00,31.88,31.92,31.87,31.91,16200.0,26.6064,26.6398,26.5981,26.6315,16200.0
2010-08-11 14:20:00,31.91,31.95,31.9,31.94,9200.0,26.6315,26.6649,26.6231,26.6565,9200.0
2010-08-11 14:25:00,31.93,31.94,31.88,31.89,11400.0,26.6482,26.6565,26.6064,26.6148,11400.0
2010-08-11 14:30:00,31.89,31.89,31.83,31.89,13400.0,26.6148,26.6148,26.5647,26.6148,13400.0
2010-08-11 14:35:00,31.88,31.89,31.83,31.84,8800.0,26.6064,26.6148,26.5647,26.5731,8800.0
2010-08-11 14:40:00,31.84,31.85,31.83,31.84,8600.0,26.5731,26.5814,26.5647,26.5731,8600.0
2010-08-11 14:45:00,31.83,31.84,31.8,31.81,7000.0,26.5647,26.5731,26.5397,26.548,7000.0
2010-08-11 14:50:00,31.82,31.84,31.78,31.82,11600.0,26.5564,26.5731,26.523,26.5564,11600.0
2010-08-11 14:55:00,31.8,31.83,31.79,31.82,10000.0,26.5397,26.5647,26.5313,26.5564,10000.0
2010-08-11 15:00:00,31.82,31.82,31.75,31.77,17600.0,26.5564,26.5564,26.4979,26.5146,17600.0
2010-08-11 15:05:00,31.77,31.77,31.67,31.72,56000.0,26.5146,26.5146,26.4312,26.4729,56000.0
2010-08-11 15:10:00,31.71,31.74,31.71,31.74,13600.0,26.4646,26.4896,26.4646,26.4896,13600.0
2010-08-11 15:15:00,31.73,31.73,31.68,31.68,10600.0,26.4812,26.4812,26.4395,26.4395,10600.0
2010-08-11 15:20:00,31.68,31.72,31.68,31.7,9600.0,26.4395,26.4729,26.4395,26.4562,9600.0
2010-08-11 15:25:00,31.7,31.72,31.67,31.68,12000.0,26.4562,26.4729,26.4312,26.4395,12000.0
2010-08-11 15:30:00,31.68,31.77,31.68,31.77,11800.0,26.4395,26.5146,26.4395,26.5146,11800.0
2010-08-11 15:35:00,31.77,31.78,31.7,31.73,19400.0,26.5146,26.523,26.4562,26.4812,19400.0
2010-08-11 15:40:00,31.74,31.75,31.67,31.68,20200.0,26.4896,26.4979,26.4312,26.4395,20200.0
2010-08-11 15:45:00,31.68,31.72,31.62,31.69,24200.0,26.4395,26.4729,26.3894,26.4479,24200.0
2010-08-11 15:50:00,31.68,31.71,31.64,31.68,22000.0,26.4395,26.4646,26.4061,26.4395,22000.0
2010-08-11 15:55:00,31.68,31.71,31.65,31.68,25000.0,26.4395,26.4646,26.4145,26.4395,25000.0
2010-08-12 09:30:00,31.38,31.42,31.04,31.31,29400.0,26.1891,26.2225,25.9054,26.1307,29400.0
2010-08-12 09:35:00,31.33,31.36,31.21,31.22,16400.0,26.1474,26.1725,26.0473,26.0556,16400.0
2010-08-12 09:40:00,31.21,31.24,31.06,31.07,23600.0,26.0473,26.0723,25.9221,25.9304,23600.0
2010-08-12 09:45:00,31.04,31.18,31.0,31.18,31600.0,25.9054,26.0222,25.872,26.0222,31600.0
2010-08-12 09:50:00,31.18,31.24,31.18,31.23,12800.0,26.0222,26.0723,26.0222,26.064,12800.0
2010-08-12 09:55:00,31.23,31.23,31.18,31.18,12400.0,26.064,26.064,26.0222,26.0222,12400.0
2010-08-12 10:00:00,31.18,31.23,31.13,31.14,18200.0,26.0222,26.064,25.9805,25.9888,18200.0
2010-08-12 10:05:00,31.14,31.2,31.14,31.15,12000.0,25.9888,26.0389,25.9888,25.9972,12000.0
2010-08-12 10:10:00,31.17,31.22,31.13,31.13,9800.0,26.0139,26.0556,25.9805,25.9805,9800.0
2010-08-12 10:15:00,31.13,31.13,31.01,31.03,12000.0,25.9805,25.9805,25.8803,25.897,12000.0
2010-08-12 10:20:00,31.11,31.14,31.06,31.08,12400.0,25.9638,25.9888,25.9221,25.9388,12400.0
2010-08-12 10:25:00,31.1,31.14,31.0,31.05,15800.0,25.9555,25.9888,25.872,25.9137,15800.0
2010-08-12 10:30:00,31.03,31.05,30.99,31.04,12200.0,25.897,25.9137,25.8637,25.9054,12200.0
2010-08-12 10:35:00,31.06,31.07,31.0,31.05,12200.0,25.9221,25.9304,25.872,25.9137,12200.0
2010-08-12 10:40:00,31.08,31.1,31.03,31.07,20600.0,25.9388,25.9555,25.897,25.9304,20600.0
2010-08-12 10:45:00,31.06,31.1,31.05,31.07,14000.0,25.9221,25.9555,25.9137,25.9304,14000.0
2010-08-12 10:50:00,31.07,31.15,31.07,31.11,13000.0,25.9304,25.9972,25.9304,25.9638,13000.0
2010-08-12 10:55:00,31.1,31.11,31.03,31.03,9200.0,25.9555,25.9638,25.897,25.897,9200.0
2010-08-12 11:00:00,31.04,31.09,31.04,31.08,5600.0,25.9054,25.9471,25.9054,25.9388,5600.0
2010-08-12 11:05:00,31.09,31.1,31.05,31.05,11000.0,25.9471,25.9555,25.9137,25.9137,11000.0
2010-08-12 11:10:00,31.06,31.09,31.04,31.09,7000.0,25.9221,25.9471,25.9054,25.9471,7000.0
2010-08-12 11:15:00,31.1,31.11,31.09,31.1,8800.0,25.9555,25.9638,25.9471,25.9555,8800.0
2010-08-12 11:20:00,31.1,31.13,31.1,31.11,4800.0,25.9555,25.9805,25.9555,25.9638,4800.0
2010-08-12 11:25:00,31.11,31.18,31.11,31.17,8600.0,25.9638,26.0222,25.9638,26.0139,8600.0
2010-08-12 11:30:00,31.16,31.18,31.13,31.13,10600.0,26.0055,26.0222,25.9805,25.9805,10600.0
2010-08-12 11:35:00,31.14,31.15,31.1,31.11,9000.0,25.9888,25.9972,25.9555,25.9638,9000.0
2010-08-12 11:40:00,31.11,31.12,31.09,31.12,4200.0,25.9638,25.9722,25.9471,25.9722,4200.0
2010-08-12 11:45:00,31.12,31.16,31.09,31.1,8400.0,25.9722,26.0055,25.9471,25.9555,8400.0
2010-08-12 11:50:00,31.1,31.13,31.09,31.11,10000.0,25.9555,25.9805,25.9471,25.9638,10000.0
2010-08-12 11:55:00,31.11,31.11,31.08,31.08,10800.0,25.9638,25.9638,25.9388,25.9388,10800.0
2010-08-12 12:00:00,31.09,31.1,31.08,31.1,9600.0,25.9471,25.9555,25.9388,25.9555,9600.0
2010-08-12 12:05:00,31.11,31.11,31.1,31.1,1200.0,25.9638,25.9638,25.9555,25.9555,1200.0
2010-08-12 12:10:00,31.1,31.12,31.09,31.1,6400.0,25.9555,25.9722,25.9471,25.9555,6400.0
2010-08-12 12:15:00,31.11,31.14,31.1,31.1,4400.0,25.9638,25.9888,25.9555,25.9555,4400.0
2010-08-12 12:20:00,31.1,31.14,31.1,31.11,11800.0,25.9555,25.9888,25.9555,25.9638,11800.0
2010-08-12 12:25:00,31.11,31.13,31.11,31.12,13600.0,25.9638,25.9805,25.9638,25.9722,13600.0
2010-08-12 12:30:00,31.11,31.13,31.11,31.13,5800.0,25.9638,25.9805,25.9638,25.9805,5800.0
2010-08-12 12:35:00,31.13,31.13,31.11,31.12,11800.0,25.9805,25.9805,25.9638,25.9722,11800.0
2010-08-12 12:40:00,31.12,31.14,31.11,31.12,9000.0,25.9722,25.9888,25.9638,25.9722,9000.0
2010-08-12 12:45:00,31.11,31.2,31.11,31.2,7800.0,25.9638,26.0389,25.9638,26.0389,7800.0
2010-08-12 12:50:00,31.21,31.21,31.2,31.21,2000.0,26.0473,26.0473,26.0389,26.0473,2000.0
2010-08-12 12:55:00,31.21,31.25,31.2,31.2,18000.0,26.0473,26.0806,26.0389,26.0389,18000.0
2010-08-12 13:00:00,31.21,31.23,31.21,31.23,2000.0,26.0473,26.064,26.0473,26.064,2000.0
2010-08-12 13:05:00,31.23,31.25,31.23,31.24,3800.0,26.064,26.0806,26.064,26.0723,3800.0
2010-08-12 13:10:00,31.22,31.26,31.21,31.26,9200.0,26.0556,26.089,26.0473,26.089,9200.0
2010-08-12 13:15:00,31.25,31.26,31.24,31.25,3200.0,26.0806,26.089,26.0723,26.0806,3200.0
2010-08-12 13:20:00,31.25,31.25,31.18,31.18,28600.0,26.0806,26.0806,26.0222,26.0222,28600.0
2010-08-12 13:25:00,31.21,31.22,31.18,31.21,2800.0,26.0473,26.0556,26.0222,26.0473,2800.0
2010-08-12 13:30:00,31.2,31.23,31.19,31.2,3800.0,26.0389,26.064,26.0306,26.0389,3800.0
2010-08-12 13:35:00,31.2,31.21,31.19,31.19,800.0,26.0389,26.0473,26.0306,26.0306,800.0
2010-08-12 13:40:00,31.21,31.23,31.19,31.21,5600.0,26.0473,26.064,26.0306,26.0473,5600.0
2010-08-12 13:45:00,31.2,31.2,31.15,31.17,6400.0,26.0389,26.0389,25.9972,26.0139,6400.0
2010-08-12 13:50:00,31.17,31.21,31.17,31.18,7800.0,26.0139,26.0473,26.0139,26.0222,7800.0
2010-08-12 13:55:00,31.16,31.19,31.14,31.19,6000.0,26.0055,26.0306,25.9888,26.0306,6000.0
2010-08-12 14:00:00,31.18,31.21,31.17,31.18,7600.0,26.0222,26.0473,26.0139,26.0222,7600.0
2010-08-12 14:05:00,31.19,31.24,31.18,31.22,6600.0,26.0306,26.0723,26.0222,26.0556,6600.0
2010-08-12 14:10:00,31.22,31.24,31.22,31.22,4200.0,26.0556,26.0723,26.0556,26.0556,4200.0
2010-08-12 14:15:00,31.22,31.24,31.2,31.22,3400.0,26.0556,26.0723,26.0389,26.0556,3400.0
2010-08-12 14:20:00,31.22,31.22,31.2,31.22,3600.0,26.0556,26.0556,26.0389,26.0556,3600.0
2010-08-12 14:25:00,31.2,31.23,31.2,31.23,4600.0,26.0389,26.064,26.0389,26.064,4600.0
2010-08-12 14:30:00,31.22,31.24,31.21,31.22,5600.0,26.0556,26.0723,26.0473,26.0556,5600.0
2010-08-12 14:35:00,31.22,31.22,31.1,31.11,16400.0,26.0556,26.0556,25.9555,25.9638,16400.0
2010-08-12 14:40:00,31.15,31.2,31.14,31.2,6000.0,25.9972,26.0389,25.9888,26.0389,6000.0
2010-08-12 14:45:00,31.2,31.2,31.15,31.17,3800.0,26.0389,26.0389,25.9972,26.0139,3800.0
2010-08-12 14:50:00,31.14,31.17,31.13,31.16,23800.0,25.9888,26.0139,25.9805,26.0055,23800.0
2010-08-12 14:55:00,31.16,31.16,31.08,31.12,16600.0,26.0055,26.0055,25.9388,25.9722,16600.0
2010-08-12 15:00:00,31.13,31.24,31.13,31.24,7000.0,25.9805,26.0723,25.9805,26.0723,7000.0
2010-08-12 15:05:00,31.24,31.25,31.18,31.21,13200.0,26.0723,26.0806,26.0222,26.0473,13200.0
2010-08-12 15:10:00,31.22,31.26,31.22,31.25,10600.0,26.0556,26.089,26.0556,26.0806,10600.0
2010-08-12 15:15:00,31.25,31.27,31.17,31.21,20400.0,26.0806,26.0973,26.0139,26.0473,20400.0
2010-08-12 15:20:00,31.22,31.24,31.1,31.16,35800.0,26.0556,26.0723,25.9555,26.0055,35800.0
2010-08-12 15:25:00,31.14,31.18,31.1,31.18,10400.0,25.9888,26.0222,25.9555,26.0222,10400.0
2010-08-12 15:30:00,31.18,31.25,31.18,31.23,23600.0,26.0222,26.0806,26.0222,26.064,23600.0
2010-08-12 15:35:00,31.21,31.22,31.17,31.2,12600.0,26.0473,26.0556,26.0139,26.0389,12600.0
2010-08-12 15:40:00,31.19,31.19,31.05,31.07,68800.0,26.0306,26.0306,25.9137,25.9304,68800.0
2010-08-12 15:45:00,31.08,31.11,30.95,31.02,91200.0,25.9388,25.9638,25.8303,25.8887,91200.0
2010-08-12 15:50:00,31.03,31.08,30.91,30.95,87600.0,25.897,25.9388,25.7969,25.8303,87600.0
2010-08-12 15:55:00,30.97,31.04,30.96,31.0,79200.0,25.847,25.9054,25.8386,25.872,79200.0
2010-08-13 09:30:00,30.99,31.09,30.9,30.97,12600.0,25.8637,25.9471,25.7885,25.847,12600.0
2010-08-13 09:35:00,31.06,31.08,31.0,31.08,8200.0,25.9221,25.9388,25.872,25.9388,8200.0
2010-08-13 09:40:00,31.06,31.08,31.02,31.08,12200.0,25.9221,25.9388,25.8887,25.9388,12200.0
2010-08-13 09:45:00,31.06,31.11,31.03,31.11,23800.0,25.9221,25.9638,25.897,25.9638,23800.0
2010-08-13 09:50:00,31.13,31.15,31.1,31.14,8200.0,25.9805,25.9972,25.9555,25.9888,8200.0
2010-08-13 09:55:00,31.14,31.27,31.14,31.24,10800.0,25.9888,26.0973,25.9888,26.0723,10800.0
2010-08-13 10:00:00,31.24,31.26,31.23,31.25,11600.0,26.0723,26.089,26.064,26.0806,11600.0
2010-08-13 10:05:00,31.26,31.38,31.26,31.38,8400.0,26.089,26.1891,26.089,26.1891,8400.0
2010-08-13 10:10:00,31.36,31.36,31.29,31.29,7800.0,26.1725,26.1725,26.114,26.114,7800.0
2010-08-13 10:15:00,31.29,31.34,31.29,31.3,4400.0,26.114,26.1558,26.114,26.1224,4400.0
2010-08-13 10:20:00,31.29,31.29,31.24,31.25,5600.0,26.114,26.114,26.0723,26.0806,5600.0
2010-08-13 10:25:00,31.22,31.28,31.22,31.28,5000.0,26.0556,26.1057,26.0556,26.1057,5000.0
2010-08-13 10:30:00,31.27,31.28,31.25,31.25,5400.0,26.0973,26.1057,26.0806,26.0806,5400.0
2010-08-13 10:35:00,31.28,31.36,31.28,31.36,6000.0,26.1057,26.1725,26.1057,26.1725,6000.0
2010-08-13 10:40:00,31.34,31.35,31.32,31.35,5400.0,26.1558,26.1641,26.1391,26.1641,5400.0
2010-08-13 10:45:00,31.33,31.35,31.3,31.3,6600.0,26.1474,26.1641,26.1224,26.1224,6600.0
2010-08-13 10:50:00,31.31,31.33,31.31,31.31,4000.0,26.1307,26.1474,26.1307,26.1307,4000.0
2010-08-13 10:55:00,31.3,31.34,31.3,31.33,21200.0,26.1224,26.1558,26.1224,26.1474,21200.0
2010-08-13 11:00:00,31.32,31.42,31.32,31.41,8400.0,26.1391,26.2225,26.1391,26.2142,8400.0
2010-08-13 11:05:00,31.41,31.45,31.41,31.45,15800.0,26.2142,26.2476,26.2142,26.2476,15800.0
2010-08-13 11:10:00,31.44,31.44,31.39,31.41,3400.0,26.2392,26.2392,26.1975,26.2142,3400.0
2010-08-13 11:15:00,31.41,31.45,31.41,31.44,7600.0,26.2142,26.2476,26.2142,26.2392,7600.0
2010-08-13 11:20:00,31.43,31.43,31.36,31.4,3200.0,26.2309,26.2309,26.1725,26.2058,3200.0
2010-08-13 11:25:00,31.42,31.42,31.38,31.41,6400.0,26.2225,26.2225,26.1891,26.2142,6400.0
2010-08-13 11:30:00,31.39,31.4,31.37,31.37,4400.0,26.1975,26.2058,26.1808,26.1808,4400.0
2010-08-13 11:35:00,31.36,31.37,31.36,31.37,1400.0,26.1725,26.1808,26.1725,26.1808,1400.0
2010-08-13 11:40:00,31.36,31.39,31.36,31.39,6000.0,26.1725,26.1975,26.1725,26.1975,6000.0
2010-08-13 11:45:00,31.39,31.4,31.38,31.39,3800.0,26.1975,26.2058,26.1891,26.1975,3800.0
2010-08-13 11:50:00,31.4,31.4,31.39,31.39,3800.0,26.2058,26.2058,26.1975,26.1975,3800.0
2010-08-13 11:55:00,31.39,31.43,31.39,31.41,9600.0,26.1975,26.2309,26.1975,26.2142,9600.0
2010-08-13 12:00:00,31.41,31.42,31.4,31.42,6000.0,26.2142,26.2225,26.2058,26.2225,6000.0
2010-08-13 12:05:00,31.43,31.45,31.42,31.45,10000.0,26.2309,26.2476,26.2225,26.2476,10000.0
2010-08-13 12:10:00,31.47,31.47,31.43,31.43,3000.0,26.2643,26.2643,26.2309,26.2309,3000.0
2010-08-13 12:15:00,31.44,31.47,31.43,31.47,5200.0,26.2392,26.2643,26.2309,26.2643,5200.0
2010-08-13 12:20:00,31.47,31.5,31.47,31.48,11200.0,26.2643,26.2893,26.2643,26.2726,11200.0
2010-08-13 12:25:00,31.48,31.52,31.48,31.52,9000.0,26.2726,26.306,26.2726,26.306,9000.0
2010-08-13 12:30:00,31.52,31.53,31.51,31.53,4200.0,26.306,26.3143,26.2976,26.3143,4200.0
2010-08-13 12:35:00,31.53,31.57,31.53,31.55,18200.0,26.3143,26.3477,26.3143,26.331,18200.0
2010-08-13 12:40:00,31.55,31.58,31.55,31.58,8200.0,26.331,26.3561,26.331,26.3561,8200.0
2010-08-13 12:45:00,31.58,31.61,31.57,31.61,7200.0,26.3561,26.3811,26.3477,26.3811,7200.0
2010-08-13 12:50:00,31.61,31.65,31.6,31.63,8800.0,26.3811,26.4145,26.3728,26.3978,8800.0
2010-08-13 12:55:00,31.61,31.63,31.61,31.61,4800.0,26.3811,26.3978,26.3811,26.3811,4800.0
2010-08-13 13:00:00,31.62,31.64,31.62,31.63,3600.0,26.3894,26.4061,26.3894,26.3978,3600.0
2010-08-13 13:05:00,31.64,31.64,31.61,31.61,9400.0,26.4061,26.4061,26.3811,26.3811,9400.0
2010-08-13 13:10:00,31.61,31.64,31.58,31.61,9400.0,26.3811,26.4061,26.3561,26.3811,9400.0
2010-08-13 13:15:00,31.6,31.65,31.6,31.62,6400.0,26.3728,26.4145,26.3728,26.3894,6400.0
2010-08-13 13:20:00,31.62,31.62,31.61,31.62,1400.0,26.3894,26.3894,26.3811,26.3894,1400.0
2010-08-13 13:25:00,31.61,31.65,31.61,31.65,7200.0,26.3811,26.4145,26.3811,26.4145,7200.0
2010-08-13 13:30:00,31.64,31.64,31.63,31.64,2800.0,26.4061,26.4061,26.3978,26.4061,2800.0
2010-08-13 13:35:00,31.64,31.64,31.61,31.64,7000.0,26.4061,26.4061,26.3811,26.4061,7000.0
2010-08-13 13:40:00,31.66,31.66,31.63,31.63,3400.0,26.4228,26.4228,26.3978,26.3978,3400.0
2010-08-13 13:45:00,31.64,31.64,31.63,31.63,2000.0,26.4061,26.4061,26.3978,26.3978,2000.0
2010-08-13 13:50:00,31.63,31.63,31.61,31.61,1200.0,26.3978,26.3978,26.3811,26.3811,1200.0
2010-08-13 13:55:00,31.62,31.62,31.58,31.58,4400.0,26.3894,26.3894,26.3561,26.3561,4400.0
2010-08-13 14:00:00,31.58,31.61,31.57,31.6,11400.0,26.3561,26.3811,26.3477,26.3728,11400.0
2010-08-13 14:05:00,31.6,31.61,31.59,31.59,5400.0,26.3728,26.3811,26.3644,26.3644,5400.0
2010-08-13 14:10:00,31.59,31.59,31.57,31.59,2000.0,26.3644,26.3644,26.3477,26.3644,2000.0
2010-08-13 14:15:00,31.6,31.63,31.58,31.58,6600.0,26.3728,26.3978,26.3561,26.3561,6600.0
2010-08-13 14:20:00,31.58,31.58,31.55,31.58,6400.0,26.3561,26.3561,26.331,26.3561,6400.0
2010-08-13 14:25:00,31.58,31.58,31.56,31.58,2200.0,26.3561,26.3561,26.3394,26.3561,2200.0
2010-08-13 14:30:00,31.59,31.6,31.57,31.6,4800.0,26.3644,26.3728,26.3477,26.3728,4800.0
2010-08-13 14:35:00,31.59,31.6,31.58,31.58,5400.0,26.3644,26.3728,26.3561,26.3561,5400.0
2010-08-13 14:40:00,31.58,31.58,31.57,31.58,1400.0,26.3561,26.3561,26.3477,26.3561,1400.0
2010-08-13 14:45:00,31.58,31.59,31.53,31.53,3200.0,26.3561,26.3644,26.3143,26.3143,3200.0
2010-08-13 14:50:00,31.53,31.57,31.53,31.57,8600.0,26.3143,26.3477,26.3143,26.3477,8600.0
2010-08-13 14:55:00,31.55,31.56,31.52,31.56,5000.0,26.331,26.3394,26.306,26.3394,5000.0
2010-08-13 15:00:00,31.54,31.55,31.53,31.54,3400.0,26.3227,26.331,26.3143,26.3227,3400.0
2010-08-13 15:05:00,31.54,31.58,31.53,31.58,6000.0,26.3227,26.3561,26.3143,26.3561,6000.0
2010-08-13 15:10:00,31.57,31.57,31.52,31.53,7200.0,26.3477,26.3477,26.306,26.3143,7200.0
2010-08-13 15:15:00,31.53,31.54,31.53,31.54,3200.0,26.3143,26.3227,26.3143,26.3227,3200.0
2010-08-13 15:20:00,31.54,31.58,31.53,31.57,13600.0,26.3227,26.3561,26.3143,26.3477,13600.0
2010-08-13 15:25:00,31.57,31.57,31.54,31.55,10000.0,26.3477,26.3477,26.3227,26.331,10000.0
2010-08-13 15:30:00,31.54,31.55,31.5,31.55,20000.0,26.3227,26.331,26.2893,26.331,20000.0
2010-08-13 15:35:00,31.54,31.54,31.5,31.54,13400.0,26.3227,26.3227,26.2893,26.3227,13400.0
2010-08-13 15:40:00,31.55,31.55,31.49,31.49,12600.0,26.331,26.331,26.2809,26.2809,12600.0
2010-08-13 15:45:00,31.49,31.49,31.41,31.45,26200.0,26.2809,26.2809,26.2142,26.2476,26200.0
2010-08-13 15:50:00,31.43,31.43,31.39,31.39,27000.0,26.2309,26.2309,26.1975,26.1975,27000.0
2010-08-13 15:55:00,31.39,31.4,31.37,31.39,32000.0,26.1975,26.2058,26.1808,26.1975,32000.0
2010-08-16 09:30:00,31.25,31.25,31.13,31.16,4800.0,26.0806,26.0806,25.9805,26.0055,4800.0
2010-08-16 09:35:00,31.11,31.11,31.06,31.1,2200.0,25.9638,25.9638,25.9221,25.9555,2200.0
2010-08-16 09:40:00,31.08,31.16,31.08,31.16,3800.0,25.9388,26.0055,25.9388,26.0055,3800.0
2010-08-16 09:45:00,31.16,31.23,31.16,31.22,2400.0,26.0055,26.064,26.0055,26.0556,2400.0
2010-08-16 09:50:00,31.2,31.2,31.16,31.17,1400.0,26.0389,26.0389,26.0055,26.0139,1400.0
2010-08-16 09:55:00,31.18,31.21,31.18,31.21,800.0,26.0222,26.0473,26.0222,26.0473,800.0
2010-08-16 10:00:00,31.19,31.22,31.14,31.21,9000.0,26.0306,26.0556,25.9888,26.0473,9000.0
2010-08-16 10:05:00,31.22,31.28,31.22,31.28,5800.0,26.0556,26.1057,26.0556,26.1057,5800.0
2010-08-16 10:10:00,31.25,31.31,31.25,31.31,2200.0,26.0806,26.1307,26.0806,26.1307,2200.0
2010-08-16 10:15:00,31.32,31.38,31.3,31.38,8800.0,26.1391,26.1891,26.1224,26.1891,8800.0
2010-08-16 10:20:00,31.37,31.39,31.37,31.38,14200.0,26.1808,26.1975,26.1808,26.1891,14200.0
2010-08-16 10:25:00,31.39,31.41,31.36,31.38,12400.0,26.1975,26.2142,26.1725,26.1891,12400.0
2010-08-16 10:30:00,31.38,31.39,31.36,31.36,5800.0,26.1891,26.1975,26.1725,26.1725,5800.0
2010-08-16 10:35:00,31.36,31.36,31.34,31.34,2200.0,26.1725,26.1725,26.1558,26.1558,2200.0
2010-08-16 10:40:00,31.35,31.39,31.35,31.37,5400.0,26.1641,26.1975,26.1641,26.1808,5400.0
2010-08-16 10:45:00,31.36,31.36,31.34,31.35,1600.0,26.1725,26.1725,26.1558,26.1641,1600.0
2010-08-16 10:50:00,31.34,31.36,31.34,31.35,3600.0,26.1558,26.1725,26.1558,26.1641,3600.0
2010-08-16 10:55:00,31.36,31.39,31.36,31.39,1200.0,26.1725,26.1975,26.1725,26.1975,1200.0
2010-08-16 11:00:00,31.36,31.36,31.36,31.36,600.0,26.1725,26.1725,26.1725,26.1725,600.0
2010-08-16 11:05:00,31.28,31.3,31.25,31.25,12600.0,26.1057,26.1224,26.0806,26.0806,12600.0
2010-08-16 11:10:00,31.26,31.26,31.23,31.23,4000.0,26.089,26.089,26.064,26.064,4000.0
2010-08-16 11:15:00,31.25,31.25,31.24,31.24,2000.0,26.0806,26.0806,26.0723,26.0723,2000.0
2010-08-16 11:20:00,31.25,31.25,31.24,31.25,5800.0,26.0806,26.0806,26.0723,26.0806,5800.0
2010-08-16 11:25:00,31.25,31.28,31.24,31.25,11000.0,26.0806,26.1057,26.0723,26.0806,11000.0
2010-08-16 11:30:00,31.26,31.3,31.25,31.29,7000.0,26.089,26.1224,26.0806,26.114,7000.0
2010-08-16 11:35:00,31.29,31.33,31.29,31.33,3200.0,26.114,26.1474,26.114,26.1474,3200.0
2010-08-16 11:40:00,31.33,31.35,31.31,31.31,6200.0,26.1474,26.1641,26.1307,26.1307,6200.0
2010-08-16 11:45:00,31.31,31.34,31.31,31.33,1600.0,26.1307,26.1558,26.1307,26.1474,1600.0
2010-08-16 11:50:00,31.34,31.34,31.32,31.34,5000.0,26.1558,26.1558,26.1391,26.1558,5000.0
2010-08-16 11:55:00,31.33,31.33,31.33,31.33,200.0,26.1474,26.1474,26.1474,26.1474,200.0
2010-08-16 12:00:00,31.32,31.33,31.32,31.32,1600.0,26.1391,26.1474,26.1391,26.1391,1600.0
2010-08-16 12:05:00,31.32,31.32,31.3,31.3,1000.0,26.1391,26.1391,26.1224,26.1224,1000.0
2010-08-16 12:10:00,31.32,31.32,31.31,31.31,400.0,26.1391,26.1391,26.1307,26.1307,400.0
2010-08-16 12:15:00,31.3,31.31,31.29,31.31,6400.0,26.1224,26.1307,26.114,26.1307,6400.0
2010-08-16 12:20:00,31.31,31.31,31.26,31.27,7400.0,26.1307,26.1307,26.089,26.0973,7400.0
2010-08-16 12:25:00,31.27,31.3,31.25,31.3,13800.0,26.0973,26.1224,26.0806,26.1224,13800.0
2010-08-16 12:30:00,31.3,31.31,31.29,31.31,11800.0,26.1224,26.1307,26.114,26.1307,11800.0
2010-08-16 12:35:00,31.32,31.34,31.31,31.32,9600.0,26.1391,26.1558,26.1307,26.1391,9600.0
2010-08-16 12:40:00,31.32,31.32,31.29,31.31,7200.0,26.1391,26.1391,26.114,26.1307,7200.0
2010-08-16 12:45:00,31.31,31.34,31.31,31.32,2400.0,26.1307,26.1558,26.1307,26.1391,2400.0
2010-08-16 12:50:00,31.31,31.32,31.27,31.27,3000.0,26.1307,26.1391,26.0973,26.0973,3000.0
2010-08-16 12:55:00,31.27,31.27,31.27,31.27,200.0,26.0973,26.0973,26.0973,26.0973,200.0
2010-08-16 13:00:00,31.29,31.3,31.28,31.28,15400.0,26.114,26.1224,26.1057,26.1057,15400.0
2010-08-16 13:05:00,31.29,31.33,31.27,31.32,8000.0,26.114,26.1474,26.0973,26.1391,8000.0
2010-08-16 13:10:00,31.32,31.34,31.3,31.32,2800.0,26.1391,26.1558,26.1224,26.1391,2800.0
2010-08-16 13:15:00,31.3,31.32,31.3,31.32,800.0,26.1224,26.1391,26.1224,26.1391,800.0
2010-08-16 13:20:00,31.3,31.32,31.29,31.31,5600.0,26.1224,26.1391,26.114,26.1307,5600.0
2010-08-16 13:25:00,31.31,31.33,31.3,31.33,3400.0,26.1307,26.1474,26.1224,26.1474,3400.0
2010-08-16 13:30:00,31.34,31.35,31.31,31.31,3200.0,26.1558,26.1641,26.1307,26.1307,3200.0
2010-08-16 13:35:00,31.32,31.34,31.32,31.33,2800.0,26.1391,26.1558,26.1391,26.1474,2800.0
2010-08-16 13:40:00,31.35,31.35,31.34,31.35,1200.0,26.1641,26.1641,26.1558,26.1641,1200.0
2010-08-16 13:45:00,31.34,31.35,31.34,31.34,4000.0,26.1558,26.1641,26.1558,26.1558,4000.0
2010-08-16 13:50:00,31.32,31.32,31.29,31.3,3200.0,26.1391,26.1391,26.114,26.1224,3200.0
2010-08-16 13:55:00,31.3,31.31,31.3,31.3,1800.0,26.1224,26.1307,26.1224,26.1224,1800.0
2010-08-16 14:00:00,31.3,31.33,31.3,31.3,2600.0,26.1224,26.1474,26.1224,26.1224,2600.0
2010-08-16 14:05:00,31.32,31.32,31.27,31.29,5000.0,26.1391,26.1391,26.0973,26.114,5000.0
2010-08-16 14:10:00,31.28,31.28,31.23,31.25,5200.0,26.1057,26.1057,26.064,26.0806,5200.0
2010-08-16 14:15:00,31.27,31.3,31.27,31.3,2600.0,26.0973,26.1224,26.0973,26.1224,2600.0
2010-08-16 14:20:00,31.32,31.32,31.32,31.32,2200.0,26.1391,26.1391,26.1391,26.1391,2200.0
2010-08-16 14:25:00,31.31,31.31,31.3,31.31,2000.0,26.1307,26.1307,26.1224,26.1307,2000.0
2010-08-16 14:30:00,31.3,31.31,31.3,31.3,5000.0,26.1224,26.1307,26.1224,26.1224,5000.0
2010-08-16 14:35:00,31.3,31.31,31.28,31.31,2800.0,26.1224,26.1307,26.1057,26.1307,2800.0
2010-08-16 14:40:00,31.31,31.31,31.29,31.31,9400.0,26.1307,26.1307,26.114,26.1307,9400.0
2010-08-16 14:45:00,31.31,31.36,31.31,31.35,1400.0,26.1307,26.1725,26.1307,26.1641,1400.0
2010-08-16 14:50:00,31.34,31.34,31.28,31.3,7800.0,26.1558,26.1558,26.1057,26.1224,7800.0
2010-08-16 14:55:00,31.31,31.32,31.29,31.3,4200.0,26.1307,26.1391,26.114,26.1224,4200.0
2010-08-16 15:00:00,31.28,31.29,31.25,31.28,11200.0,26.1057,26.114,26.0806,26.1057,11200.0
2010-08-16 15:05:00,31.28,31.31,31.27,31.31,8400.0,26.1057,26.1307,26.0973,26.1307,8400.0
2010-08-16 15:10:00,31.29,31.29,31.25,31.27,14200.0,26.114,26.114,26.0806,26.0973,14200.0
2010-08-16 15:15:00,31.27,31.32,31.26,31.31,6400.0,26.0973,26.1391,26.089,26.1307,6400.0
2010-08-16 15:20:00,31.3,31.32,31.27,31.32,10200.0,26.1224,26.1391,26.0973,26.1391,10200.0
2010-08-16 15:25:00,31.33,31.34,31.31,31.33,5000.0,26.1474,26.1558,26.1307,26.1474,5000.0
2010-08-16 15:30:00,31.33,31.33,31.29,31.3,14800.0,26.1474,26.1474,26.114,26.1224,14800.0
2010-08-16 15:35:00,31.3,31.33,31.29,31.33,17800.0,26.1224,26.1474,26.114,26.1474,17800.0
2010-08-16 15:40:00,31.33,31.39,31.32,31.38,14000.0,26.1474,26.1975,26.1391,26.1891,14000.0
2010-08-16 15:45:00,31.38,31.42,31.36,31.37,11600.0,26.1891,26.2225,26.1725,26.1808,11600.0
2010-08-16 15:50:00,31.38,31.42,31.38,31.4,21400.0,26.1891,26.2225,26.1891,26.2058,21400.0
2010-08-16 15:55:00,31.41,31.43,31.39,31.41,21000.0,26.2142,26.2309,26.1975,26.2142,21000.0
2010-08-17 09:30:00,31.54,31.65,31.5,31.52,9400.0,26.3227,26.4145,26.2893,26.306,9400.0
2010-08-17 09:35:00,31.5,31.53,31.5,31.53,1400.0,26.2893,26.3143,26.2893,26.3143,1400.0
2010-08-17 09:40:00,31.54,31.57,31.49,31.54,5400.0,26.3227,26.3477,26.2809,26.3227,5400.0
2010-08-17 09:45:00,31.55,31.57,31.54,31.55,3200.0,26.331,26.3477,26.3227,26.331,3200.0
2010-08-17 09:50:00,31.55,31.59,31.55,31.56,4200.0,26.331,26.3644,26.331,26.3394,4200.0
2010-08-17 09:55:00,31.57,31.57,31.48,31.49,5400.0,26.3477,26.3477,26.2726,26.2809,5400.0
2010-08-17 10:00:00,31.5,31.55,31.48,31.52,6000.0,26.2893,26.331,26.2726,26.306,6000.0
2010-08-17 10:05:00,31.52,31.52,31.48,31.48,3800.0,26.306,26.306,26.2726,26.2726,3800.0
2010-08-17 10:10:00,31.46,31.5,31.46,31.5,4200.0,26.2559,26.2893,26.2559,26.2893,4200.0
2010-08-17 10:15:00,31.49,31.55,31.49,31.54,5400.0,26.2809,26.331,26.2809,26.3227,5400.0
2010-08-17 10:20:00,31.53,31.61,31.5,31.6,8800.0,26.3143,26.3811,26.2893,26.3728,8800.0
2010-08-17 10:25:00,31.58,31.58,31.53,31.55,3600.0,26.3561,26.3561,26.3143,26.331,3600.0
2010-08-17 10:30:00,31.56,31.57,31.56,31.57,1600.0,26.3394,26.3477,26.3394,26.3477,1600.0
2010-08-17 10:35:00,31.58,31.62,31.55,31.62,4000.0,26.3561,26.3894,26.331,26.3894,4000.0
2010-08-17 10:40:00,31.63,31.63,31.59,31.61,7400.0,26.3978,26.3978,26.3644,26.3811,7400.0
2010-08-17 10:45:00,31.61,31.7,31.59,31.7,8600.0,26.3811,26.4562,26.3644,26.4562,8600.0
2010-08-17 10:50:00,31.71,31.71,31.66,31.67,2600.0,26.4646,26.4646,26.4228,26.4312,2600.0
2010-08-17 10:55:00,31.68,31.7,31.68,31.68,1800.0,26.4395,26.4562,26.4395,26.4395,1800.0
2010-08-17 11:00:00,31.69,31.76,31.69,31.73,9400.0,26.4479,26.5063,26.4479,26.4812,9400.0
2010-08-17 11:05:00,31.74,31.77,31.73,31.77,3400.0,26.4896,26.5146,26.4812,26.5146,3400.0
2010-08-17 11:10:00,31.78,31.85,31.77,31.84,4400.0,26.523,26.5814,26.5146,26.5731,4400.0
2010-08-17 11:15:00,31.86,31.88,31.85,31.86,19800.0,26.5897,26.6064,26.5814,26.5897,19800.0
2010-08-17 11:20:00,31.86,31.88,31.86,31.86,8000.0,26.5897,26.6064,26.5897,26.5897,8000.0
2010-08-17 11:25:00,31.86,31.87,31.86,31.87,2000.0,26.5897,26.5981,26.5897,26.5981,2000.0
2010-08-17 11:30:00,31.86,31.88,31.84,31.85,10000.0,26.5897,26.6064,26.5731,26.5814,10000.0
2010-08-17 11:35:00,31.85,31.89,31.85,31.86,8800.0,26.5814,26.6148,26.5814,26.5897,8800.0
2010-08-17 11:40:00,31.88,31.88,31.85,31.86,3200.0,26.6064,26.6064,26.5814,26.5897,3200.0
2010-08-17 11:45:00,31.86,31.93,31.86,31.93,13200.0,26.5897,26.6482,26.5897,26.6482,13200.0
2010-08-17 11:50:00,31.92,31.95,31.92,31.95,6000.0,26.6398,26.6649,26.6398,26.6649,6000.0
2010-08-17 11:55:00,31.95,31.95,31.92,31.92,4000.0,26.6649,26.6649,26.6398,26.6398,4000.0
2010-08-17 12:00:00,31.91,31.91,31.9,31.9,800.0,26.6315,26.6315,26.6231,26.6231,800.0
2010-08-17 12:05:00,31.89,31.95,31.88,31.93,20800.0,26.6148,26.6649,26.6064,26.6482,20800.0
2010-08-17 12:10:00,31.9,31.96,31.9,31.95,3000.0,26.6231,26.6732,26.6231,26.6649,3000.0
2010-08-17 12:15:00,31.93,31.97,31.93,31.96,1200.0,26.6482,26.6815,26.6482,26.6732,1200.0
2010-08-17 12:20:00,31.97,31.98,31.94,31.98,2600.0,26.6815,26.6899,26.6565,26.6899,2600.0
2010-08-17 12:25:00,31.98,31.98,31.96,31.98,2800.0,26.6899,26.6899,26.6732,26.6899,2800.0
2010-08-17 12:30:00,31.97,31.98,31.96,31.97,5400.0,26.6815,26.6899,26.6732,26.6815,5400.0
2010-08-17 12:35:00,31.97,31.98,31.97,31.97,2000.0,26.6815,26.6899,26.6815,26.6815,2000.0
2010-08-17 12:40:00,31.97,31.98,31.96,31.96,6400.0,26.6815,26.6899,26.6732,26.6732,6400.0
2010-08-17 12:45:00,31.94,31.99,31.93,31.96,5200.0,26.6565,26.6982,26.6482,26.6732,5200.0
2010-08-17 12:50:00,31.97,31.99,31.95,31.95,8600.0,26.6815,26.6982,26.6649,26.6649,8600.0
2010-08-17 12:55:00,31.97,31.99,31.93,31.98,13600.0,26.6815,26.6982,26.6482,26.6899,13600.0
2010-08-17 13:00:00,31.97,31.98,31.96,31.97,10000.0,26.6815,26.6899,26.6732,26.6815,10000.0
2010-08-17 13:05:00,31.97,31.99,31.97,31.99,9000.0,26.6815,26.6982,26.6815,26.6982,9000.0
2010-08-17 13:10:00,31.99,32.02,31.99,32.02,49800.0,26.6982,26.7233,26.6982,26.7233,49800.0
2010-08-17 13:15:00,32.02,32.11,32.02,32.11,15800.0,26.7233,26.7984,26.7233,26.7984,15800.0
2010-08-17 13:20:00,32.12,32.14,32.1,32.1,9400.0,26.8067,26.8234,26.79,26.79,9400.0
2010-08-17 13:25:00,32.11,32.13,32.1,32.13,4800.0,26.7984,26.8151,26.79,26.8151,4800.0
2010-08-17 13:30:00,32.13,32.19,32.13,32.19,13000.0,26.8151,26.8652,26.8151,26.8652,13000.0
2010-08-17 13:35:00,32.18,32.24,32.18,32.23,8200.0,26.8568,26.9069,26.8568,26.8985,8200.0
2010-08-17 13:40:00,32.22,32.23,32.2,32.23,8200.0,26.8902,26.8985,26.8735,26.8985,8200.0
2010-08-17 13:45:00,32.23,32.24,32.21,32.23,4000.0,26.8985,26.9069,26.8818,26.8985,4000.0
2010-08-17 13:50:00,32.23,32.23,32.18,32.19,7600.0,26.8985,26.8985,26.8568,26.8652,7600.0
2010-08-17 13:55:00,32.18,32.19,32.13,32.14,12600.0,26.8568,26.8652,26.8151,26.8234,12600.0
2010-08-17 14:00:00,32.15,32.18,32.1,32.18,15000.0,26.8318,26.8568,26.79,26.8568,15000.0
2010-08-17 14:05:00,32.18,32.18,32.13,32.16,11400.0,26.8568,26.8568,26.8151,26.8401,11400.0
2010-08-17 14:10:00,32.17,32.2,32.15,32.19,10200.0,26.8485,26.8735,26.8318,26.8652,10200.0
2010-08-17 14:15:00,32.19,32.21,32.18,32.21,7000.0,26.8652,26.8818,26.8568,26.8818,7000.0
2010-08-17 14:20:00,32.2,32.26,32.2,32.26,4200.0,26.8735,26.9236,26.8735,26.9236,4200.0
2010-08-17 14:25:00,32.26,32.31,32.26,32.31,9000.0,26.9236,26.9653,26.9236,26.9653,9000.0
2010-08-17 14:30:00,32.3,32.33,32.27,32.27,18000.0,26.957,26.982,26.9319,26.9319,18000.0
2010-08-17 14:35:00,32.27,32.29,32.22,32.22,19400.0,26.9319,26.9486,26.8902,26.8902,19400.0
2010-08-17 14:40:00,32.23,32.28,32.23,32.27,15600.0,26.8985,26.9403,26.8985,26.9319,15600.0
2010-08-17 14:45:00,32.27,32.28,32.27,32.27,12400.0,26.9319,26.9403,26.9319,26.9319,12400.0
2010-08-17 14:50:00,32.27,32.31,32.27,32.31,14600.0,26.9319,26.9653,26.9319,26.9653,14600.0
2010-08-17 14:55:00,32.32,32.32,32.22,32.24,17600.0,26.9736,26.9736,26.8902,26.9069,17600.0
2010-08-17 15:00:00,32.24,32.24,32.2,32.24,12400.0,26.9069,26.9069,26.8735,26.9069,12400.0
2010-08-17 15:05:00,32.25,32.26,32.19,32.23,19200.0,26.9152,26.9236,26.8652,26.8985,19200.0
2010-08-17 15:10:00,32.24,32.26,32.21,32.23,15800.0,26.9069,26.9236,26.8818,26.8985,15800.0
2010-08-17 15:15:00,32.24,32.26,32.17,32.18,21200.0,26.9069,26.9236,26.8485,26.8568,21200.0
2010-08-17 15:20:00,32.17,32.24,32.17,32.24,22800.0,26.8485,26.9069,26.8485,26.9069,22800.0
2010-08-17 15:25:00,32.24,32.26,32.23,32.24,14400.0,26.9069,26.9236,26.8985,26.9069,14400.0
2010-08-17 15:30:00,32.25,32.26,32.22,32.23,15200.0,26.9152,26.9236,26.8902,26.8985,15200.0
2010-08-17 15:35:00,32.22,32.25,32.21,32.24,29400.0,26.8902,26.9152,26.8818,26.9069,29400.0
2010-08-17 15:40:00,32.24,32.26,32.23,32.23,31400.0,26.9069,26.9236,26.8985,26.8985,31400.0
2010-08-17 15:45:00,32.23,32.23,32.14,32.16,37000.0,26.8985,26.8985,26.8234,26.8401,37000.0
2010-08-17 15:50:00,32.18,32.2,32.12,32.13,33200.0,26.8568,26.8735,26.8067,26.8151,33200.0
2010-08-17 15:55:00,32.13,32.15,32.1,32.1,44400.0,26.8151,26.8318,26.79,26.79,44400.0
2010-08-18 09:30:00,31.99,31.99,31.86,31.86,9800.0,26.6982,26.6982,26.5897,26.5897,9800.0
2010-08-18 09:35:00,31.85,31.87,31.82,31.87,6800.0,26.5814,26.5981,26.5564,26.5981,6800.0
2010-08-18 09:40:00,31.88,32.0,31.86,31.96,13200.0,26.6064,26.7066,26.5897,26.6732,13200.0
2010-08-18 09:45:00,31.95,31.97,31.92,31.93,9600.0,26.6649,26.6815,26.6398,26.6482,9600.0
2010-08-18 09:50:00,31.93,31.93,31.88,31.91,28000.0,26.6482,26.6482,26.6064,26.6315,28000.0
2010-08-18 09:55:00,31.91,31.97,31.89,31.95,14800.0,26.6315,26.6815,26.6148,26.6649,14800.0
2010-08-18 10:00:00,31.95,31.99,31.93,31.97,21800.0,26.6649,26.6982,26.6482,26.6815,21800.0
2010-08-18 10:05:00,31.98,32.1,31.98,32.09,26600.0,26.6899,26.79,26.6899,26.7817,26600.0
2010-08-18 10:10:00,32.09,32.2,32.09,32.18,7800.0,26.7817,26.8735,26.7817,26.8568,7800.0
2010-08-18 10:15:00,32.18,32.19,32.15,32.19,9200.0,26.8568,26.8652,26.8318,26.8652,9200.0
2010-08-18 10:20:00,32.19,32.19,32.09,32.09,8200.0,26.8652,26.8652,26.7817,26.7817,8200.0
2010-08-18 10:25:00,32.09,32.09,31.97,32.0,8200.0,26.7817,26.7817,26.6815,26.7066,8200.0
2010-08-18 10:30:00,31.99,32.05,31.99,32.02,13200.0,26.6982,26.7483,26.6982,26.7233,13200.0
2010-08-18 10:35:00,32.01,32.02,31.98,31.98,10200.0,26.7149,26.7233,26.6899,26.6899,10200.0
2010-08-18 10:40:00,31.99,32.04,31.99,32.01,5600.0,26.6982,26.74,26.6982,26.7149,5600.0
2010-08-18 10:45:00,32.02,32.04,32.0,32.02,10200.0,26.7233,26.74,26.7066,26.7233,10200.0
2010-08-18 10:50:00,32.02,32.04,32.0,32.04,5600.0,26.7233,26.74,26.7066,26.74,5600.0
2010-08-18 10:55:00,32.04,32.08,32.02,32.07,7200.0,26.74,26.7733,26.7233,26.765,7200.0
2010-08-18 11:00:00,32.06,32.06,32.02,32.04,7000.0,26.7567,26.7567,26.7233,26.74,7000.0
2010-08-18 11:05:00,32.02,32.11,32.02,32.09,5000.0,26.7233,26.7984,26.7233,26.7817,5000.0
2010-08-18 11:10:00,32.08,32.13,32.08,32.12,3800.0,26.7733,26.8151,26.7733,26.8067,3800.0
2010-08-18 11:15:00,32.12,32.12,32.05,32.05,5400.0,26.8067,26.8067,26.7483,26.7483,5400.0
2010-08-18 11:20:00,32.05,32.08,32.01,32.07,14200.0,26.7483,26.7733,26.7149,26.765,14200.0
2010-08-18 11:25:00,32.09,32.09,32.02,32.02,3600.0,26.7817,26.7817,26.7233,26.7233,3600.0
2010-08-18 11:30:00,32.02,32.02,31.99,32.0,8200.0,26.7233,26.7233,26.6982,26.7066,8200.0
2010-08-18 11:35:00,32.0,32.0,31.96,31.96,9600.0,26.7066,26.7066,26.6732,26.6732,9600.0
2010-08-18 11:40:00,31.97,32.06,31.97,32.06,7000.0,26.6815,26.7567,26.6815,26.7567,7000.0
2010-08-18 11:45:00,32.07,32.08,32.05,32.08,2600.0,26.765,26.7733,26.7483,26.7733,2600.0
2010-08-18 11:50:00,32.1,32.11,32.09,32.1,3400.0,26.79,26.7984,26.7817,26.79,3400.0
2010-08-18 11:55:00,32.12,32.12,32.1,32.1,2200.0,26.8067,26.8067,26.79,26.79,2200.0
2010-08-18 12:00:00,32.1,32.12,32.09,32.1,4000.0,26.79,26.8067,26.7817,26.79,4000.0
2010-08-18 12:05:00,32.1,32.1,32.02,32.03,11600.0,26.79,26.79,26.7233,26.7316,11600.0
2010-08-18 12:10:00,32.04,32.08,32.04,32.04,3600.0,26.74,26.7733,26.74,26.74,3600.0
2010-08-18 12:15:00,32.04,32.07,32.03,32.07,6800.0,26.74,26.765,26.7316,26.765,6800.0
2010-08-18 12:20:00,32.07,32.07,32.05,32.06,4400.0,26.765,26.765,26.7483,26.7567,4400.0
2010-08-18 12:25:00,32.06,32.08,32.06,32.08,2000.0,26.7567,26.7733,26.7567,26.7733,2000.0
2010-08-18 12:30:00,32.09,32.1,32.03,32.03,5000.0,26.7817,26.79,26.7316,26.7316,5000.0
2010-08-18 12:35:00,32.03,32.07,32.02,32.06,6800.0,26.7316,26.765,26.7233,26.7567,6800.0
2010-08-18 12:40:00,32.05,32.08,32.05,32.08,3200.0,26.7483,26.7733,26.7483,26.7733,3200.0
2010-08-18 12:45:00,32.08,32.09,32.06,32.08,2000.0,26.7733,26.7817,26.7567,26.7733,2000.0
2010-08-18 12:50:00,32.08,32.13,32.08,32.12,5800.0,26.7733,26.8151,26.7733,26.8067,5800.0
2010-08-18 12:55:00,32.13,32.19,32.13,32.17,7600.0,26.8151,26.8652,26.8151,26.8485,7600.0
2010-08-18 13:00:00,32.17,32.18,32.15,32.16,7200.0,26.8485,26.8568,26.8318,26.8401,7200.0
2010-08-18 13:05:00,32.17,32.25,32.17,32.24,8000.0,26.8485,26.9152,26.8485,26.9069,8000.0
2010-08-18 13:10:00,32.24,32.25,32.2,32.2,5400.0,26.9069,26.9152,26.8735,26.8735,5400.0
2010-08-18 13:15:00,32.2,32.2,32.19,32.19,2800.0,26.8735,26.8735,26.8652,26.8652,2800.0
2010-08-18 13:20:00,32.18,32.2,32.18,32.19,6200.0,26.8568,26.8735,26.8568,26.8652,6200.0
2010-08-18 13:25:00,32.19,32.24,32.19,32.22,3800.0,26.8652,26.9069,26.8652,26.8902,3800.0
2010-08-18 13:30:00,32.24,32.24,32.22,32.24,2800.0,26.9069,26.9069,26.8902,26.9069,2800.0
2010-08-18 13:35:00,32.23,32.23,32.15,32.19,2600.0,26.8985,26.8985,26.8318,26.8652,2600.0
2010-08-18 13:40:00,32.19,32.23,32.19,32.22,3200.0,26.8652,26.8985,26.8652,26.8902,3200.0
2010-08-18 13:45:00,32.23,32.24,32.22,32.23,5400.0,26.8985,26.9069,26.8902,26.8985,5400.0
2010-08-18 13:50:00,32.23,32.24,32.22,32.23,3600.0,26.8985,26.9069,26.8902,26.8985,3600.0
2010-08-18 13:55:00,32.22,32.24,32.22,32.23,5200.0,26.8902,26.9069,26.8902,26.8985,5200.0
2010-08-18 14:00:00,32.22,32.24,32.21,32.21,6600.0,26.8902,26.9069,26.8818,26.8818,6600.0
2010-08-18 14:05:00,32.21,32.23,32.21,32.22,8600.0,26.8818,26.8985,26.8818,26.8902,8600.0
2010-08-18 14:10:00,32.22,32.22,32.16,32.16,13400.0,26.8902,26.8902,26.8401,26.8401,13400.0
2010-08-18 14:15:00,32.16,32.16,32.08,32.08,11200.0,26.8401,26.8401,26.7733,26.7733,11200.0
2010-08-18 14:20:00,32.08,32.1,32.06,32.06,6800.0,26.7733,26.79,26.7567,26.7567,6800.0
2010-08-18 14:25:00,32.05,32.09,32.02,32.02,8400.0,26.7483,26.7817,26.7233,26.7233,8400.0
2010-08-18 14:30:00,32.04,32.05,32.0,32.0,8200.0,26.74,26.7483,26.7066,26.7066,8200.0
2010-08-18 14:35:00,31.99,32.04,31.98,32.02,6400.0,26.6982,26.74,26.6899,26.7233,6400.0
2010-08-18 14:40:00,32.02,32.05,32.01,32.02,5400.0,26.7233,26.7483,26.7149,26.7233,5400.0
2010-08-18 14:45:00,32.01,32.07,32.01,32.03,8600.0,26.7149,26.765,26.7149,26.7316,8600.0
2010-08-18 14:50:00,32.04,32.04,32.02,32.02,6800.0,26.74,26.74,26.7233,26.7233,6800.0
2010-08-18 14:55:00,32.03,32.04,32.01,32.04,5800.0,26.7316,26.74,26.7149,26.74,5800.0
2010-08-18 15:00:00,32.04,32.06,32.02,32.02,8600.0,26.74,26.7567,26.7233,26.7233,8600.0
2010-08-18 15:05:00,32.03,32.03,31.95,31.95,7200.0,26.7316,26.7316,26.6649,26.6649,7200.0
2010-08-18 15:10:00,31.96,32.0,31.9,31.92,13200.0,26.6732,26.7066,26.6231,26.6398,13200.0
2010-08-18 15:15:00,31.92,31.96,31.89,31.9,12800.0,26.6398,26.6732,26.6148,26.6231,12800.0
2010-08-18 15:20:00,31.91,31.92,31.88,31.88,13800.0,26.6315,26.6398,26.6064,26.6064,13800.0
2010-08-18 15:25:00,31.88,31.88,31.85,31.86,11000.0,26.6064,26.6064,26.5814,26.5897,11000.0
2010-08-18 15:30:00,31.88,31.93,31.86,31.92,13600.0,26.6064,26.6482,26.5897,26.6398,13600.0
2010-08-18 15:35:00,31.92,31.93,31.85,31.85,21200.0,26.6398,26.6482,26.5814,26.5814,21200.0
2010-08-18 15:40:00,31.86,31.86,31.81,31.84,31200.0,26.5897,26.5897,26.548,26.5731,31200.0
2010-08-18 15:45:00,31.85,31.89,31.83,31.86,36000.0,26.5814,26.6148,26.5647,26.5897,36000.0
2010-08-18 15:50:00,31.86,31.88,31.8,31.82,28200.0,26.5897,26.6064,26.5397,26.5564,28200.0
2010-08-18 15:55:00,31.83,31.83,31.75,31.75,84000.0,26.5647,26.5647,26.4979,26.4979,84000.0
2010-08-19 09:30:00,31.76,32.17,31.76,32.04,43800.0,26.5063,26.8485,26.5063,26.74,43800.0
2010-08-19 09:35:00,32.04,32.07,32.0,32.06,18800.0,26.74,26.765,26.7066,26.7567,18800.0
2010-08-19 09:40:00,32.06,32.16,32.06,32.13,15000.0,26.7567,26.8401,26.7567,26.8151,15000.0
2010-08-19 09:45:00,32.13,32.15,32.08,32.09,12800.0,26.8151,26.8318,26.7733,26.7817,12800.0
2010-08-19 09:50:00,32.08,32.09,32.0,32.01,14200.0,26.7733,26.7817,26.7066,26.7149,14200.0
2010-08-19 09:55:00,32.01,32.04,32.0,32.02,12600.0,26.7149,26.74,26.7066,26.7233,12600.0
2010-08-19 10:00:00,32.0,32.02,31.78,31.83,28800.0,26.7066,26.7233,26.523,26.5647,28800.0
2010-08-19 10:05:00,31.83,31.83,31.76,31.76,15400.0,26.5647,26.5647,26.5063,26.5063,15400.0
2010-08-19 10:10:00,31.75,31.83,31.75,31.8,28600.0,26.4979,26.5647,26.4979,26.5397,28600.0
2010-08-19 10:15:00,31.82,31.84,31.78,31.83,21200.0,26.5564,26.5731,26.523,26.5647,21200.0
2010-08-19 10:20:00,31.83,31.83,31.74,31.74,15600.0,26.5647,26.5647,26.4896,26.4896,15600.0
2010-08-19 10:25:00,31.75,31.75,31.68,31.7,12600.0,26.4979,26.4979,26.4395,26.4562,12600.0
2010-08-19 10:30:00,31.7,31.7,31.68,31.68,23600.0,26.4562,26.4562,26.4395,26.4395,23600.0
2010-08-19 10:35:00,31.69,31.69,31.65,31.65,17400.0,26.4479,26.4479,26.4145,26.4145,17400.0
2010-08-19 10:40:00,31.65,31.68,31.61,31.65,14800.0,26.4145,26.4395,26.3811,26.4145,14800.0
2010-08-19 10:45:00,31.65,31.75,31.65,31.75,15000.0,26.4145,26.4979,26.4145,26.4979,15000.0
2010-08-19 10:50:00,31.75,31.76,31.68,31.68,24800.0,26.4979,26.5063,26.4395,26.4395,24800.0
2010-08-19 10:55:00,31.68,31.71,31.66,31.71,8000.0,26.4395,26.4646,26.4228,26.4646,8000.0
2010-08-19 11:00:00,31.72,31.72,31.66,31.66,9400.0,26.4729,26.4729,26.4228,26.4228,9400.0
2010-08-19 11:05:00,31.64,31.66,31.61,31.66,7600.0,26.4061,26.4228,26.3811,26.4228,7600.0
2010-08-19 11:10:00,31.66,31.7,31.65,31.68,7400.0,26.4228,26.4562,26.4145,26.4395,7400.0
2010-08-19 11:15:00,31.68,31.7,31.67,31.7,7000.0,26.4395,26.4562,26.4312,26.4562,7000.0
2010-08-19 11:20:00,31.7,31.7,31.68,31.69,9400.0,26.4562,26.4562,26.4395,26.4479,9400.0
2010-08-19 11:25:00,31.7,31.7,31.64,31.65,11200.0,26.4562,26.4562,26.4061,26.4145,11200.0
2010-08-19 11:30:00,31.64,31.65,31.56,31.56,14600.0,26.4061,26.4145,26.3394,26.3394,14600.0
2010-08-19 11:35:00,31.54,31.54,31.5,31.52,8200.0,26.3227,26.3227,26.2893,26.306,8200.0
2010-08-19 11:40:00,31.51,31.51,31.49,31.49,10800.0,26.2976,26.2976,26.2809,26.2809,10800.0
2010-08-19 11:45:00,31.5,31.53,31.46,31.46,6400.0,26.2893,26.3143,26.2559,26.2559,6400.0
2010-08-19 11:50:00,31.45,31.46,31.43,31.44,9400.0,26.2476,26.2559,26.2309,26.2392,9400.0
2010-08-19 11:55:00,31.45,31.47,31.45,31.46,8000.0,26.2476,26.2643,26.2476,26.2559,8000.0
2010-08-19 12:00:00,31.47,31.51,31.47,31.49,9600.0,26.2643,26.2976,26.2643,26.2809,9600.0
2010-08-19 12:05:00,31.49,31.49,31.45,31.45,9200.0,26.2809,26.2809,26.2476,26.2476,9200.0
2010-08-19 12:10:00,31.45,31.46,31.45,31.45,5600.0,26.2476,26.2559,26.2476,26.2476,5600.0
2010-08-19 12:15:00,31.45,31.47,31.45,31.46,11000.0,26.2476,26.2643,26.2476,26.2559,11000.0
2010-08-19 12:20:00,31.46,31.49,31.46,31.48,14200.0,26.2559,26.2809,26.2559,26.2726,14200.0
2010-08-19 12:25:00,31.48,31.49,31.45,31.46,8000.0,26.2726,26.2809,26.2476,26.2559,8000.0
2010-08-19 12:30:00,31.45,31.45,31.42,31.43,5800.0,26.2476,26.2476,26.2225,26.2309,5800.0
2010-08-19 12:35:00,31.43,31.45,31.42,31.43,5000.0,26.2309,26.2476,26.2225,26.2309,5000.0
2010-08-19 12:40:00,31.44,31.47,31.43,31.43,17800.0,26.2392,26.2643,26.2309,26.2309,17800.0
2010-08-19 12:45:00,31.43,31.43,31.41,31.41,7200.0,26.2309,26.2309,26.2142,26.2142,7200.0
2010-08-19 12:50:00,31.4,31.41,31.38,31.39,6000.0,26.2058,26.2142,26.1891,26.1975,6000.0
2010-08-19 12:55:00,31.39,31.41,31.39,31.41,7600.0,26.1975,26.2142,26.1975,26.2142,7600.0
2010-08-19 13:00:00,31.43,31.45,31.42,31.43,37800.0,26.2309,26.2476,26.2225,26.2309,37800.0
2010-08-19 13:05:00,31.43,31.44,31.4,31.4,11800.0,26.2309,26.2392,26.2058,26.2058,11800.0
2010-08-19 13:10:00,31.41,31.41,31.38,31.39,7400.0,26.2142,26.2142,26.1891,26.1975,7400.0
2010-08-19 13:15:00,31.4,31.43,31.39,31.42,11400.0,26.2058,26.2309,26.1975,26.2225,11400.0
2010-08-19 13:20:00,31.42,31.43,31.4,31.42,18200.0,26.2225,26.2309,26.2058,26.2225,18200.0
2010-08-19 13:25:00,31.42,31.42,31.39,31.41,6600.0,26.2225,26.2225,26.1975,26.2142,6600.0
2010-08-19 13:30:00,31.4,31.41,31.38,31.38,8600.0,26.2058,26.2142,26.1891,26.1891,8600.0
2010-08-19 13:35:00,31.38,31.42,31.36,31.41,6800.0,26.1891,26.2225,26.1725,26.2142,6800.0
2010-08-19 13:40:00,31.42,31.43,31.42,31.43,8400.0,26.2225,26.2309,26.2225,26.2309,8400.0
2010-08-19 13:45:00,31.43,31.45,31.42,31.43,8600.0,26.2309,26.2476,26.2225,26.2309,8600.0
2010-08-19 13:50:00,31.43,31.43,31.42,31.43,6600.0,26.2309,26.2309,26.2225,26.2309,6600.0
2010-08-19 13:55:00,31.43,31.45,31.4,31.4,6400.0,26.2309,26.2476,26.2058,26.2058,6400.0
2010-08-19 14:00:00,31.4,31.42,31.37,31.39,7800.0,26.2058,26.2225,26.1808,26.1975,7800.0
2010-08-19 14:05:00,31.4,31.41,31.36,31.38,7200.0,26.2058,26.2142,26.1725,26.1891,7200.0
2010-08-19 14:10:00,31.38,31.45,31.38,31.45,6600.0,26.1891,26.2476,26.1891,26.2476,6600.0
2010-08-19 14:15:00,31.44,31.48,31.44,31.48,7200.0,26.2392,26.2726,26.2392,26.2726,7200.0
2010-08-19 14:20:00,31.49,31.53,31.49,31.49,7400.0,26.2809,26.3143,26.2809,26.2809,7400.0
2010-08-19 14:25:00,31.5,31.52,31.5,31.51,5200.0,26.2893,26.306,26.2893,26.2976,5200.0
2010-08-19 14:30:00,31.51,31.61,31.51,31.61,20400.0,26.2976,26.3811,26.2976,26.3811,20400.0
2010-08-19 14:35:00,31.61,31.62,31.56,31.57,15400.0,26.3811,26.3894,26.3394,26.3477,15400.0
2010-08-19 14:40:00,31.57,31.59,31.53,31.59,14200.0,26.3477,26.3644,26.3143,26.3644,14200.0
2010-08-19 14:45:00,31.59,31.64,31.59,31.64,10000.0,26.3644,26.4061,26.3644,26.4061,10000.0
2010-08-19 14:50:00,31.64,31.67,31.63,31.66,16800.0,26.4061,26.4312,26.3978,26.4228,16800.0
2010-08-19 14:55:00,31.65,31.67,31.63,31.63,13800.0,26.4145,26.4312,26.3978,26.3978,13800.0
2010-08-19 15:00:00,31.64,31.64,31.58,31.58,17800.0,26.4061,26.4061,26.3561,26.3561,17800.0
2010-08-19 15:05:00,31.58,31.67,31.58,31.64,13400.0,26.3561,26.4312,26.3561,26.4061,13400.0
2010-08-19 15:10:00,31.62,31.66,31.59,31.66,22000.0,26.3894,26.4228,26.3644,26.4228,22000.0
2010-08-19 15:15:00,31.66,31.72,31.66,31.68,17000.0,26.4228,26.4729,26.4228,26.4395,17000.0
2010-08-19 15:20:00,31.68,31.73,31.66,31.68,18800.0,26.4395,26.4812,26.4228,26.4395,18800.0
2010-08-19 15:25:00,31.69,31.7,31.66,31.67,16400.0,26.4479,26.4562,26.4228,26.4312,16400.0
2010-08-19 15:30:00,31.67,31.69,31.65,31.69,39400.0,26.4312,26.4479,26.4145,26.4479,39400.0
2010-08-19 15:35:00,31.7,31.7,31.65,31.65,19600.0,26.4562,26.4562,26.4145,26.4145,19600.0
2010-08-19 15:40:00,31.65,31.69,31.64,31.69,29400.0,26.4145,26.4479,26.4061,26.4479,29400.0
2010-08-19 15:45:00,31.69,31.74,31.68,31.72,41200.0,26.4479,26.4896,26.4395,26.4729,41200.0
2010-08-19 15:50:00,31.72,31.75,31.68,31.75,31600.0,26.4729,26.4979,26.4395,26.4979,31600.0
2010-08-19 15:55:00,31.75,31.8,31.68,31.69,54000.0,26.4979,26.5397,26.4395,26.4479,54000.0
2010-08-20 09:30:00,31.6,31.64,31.54,31.64,13800.0,26.3728,26.4061,26.3227,26.4061,13800.0
2010-08-20 09:35:00,31.54,31.54,31.48,31.48,600.0,26.3227,26.3227,26.2726,26.2726,600.0
2010-08-20 09:40:00,31.48,31.48,31.3,31.3,4800.0,26.2726,26.2726,26.1224,26.1224,4800.0
2010-08-20 09:45:00,31.28,31.3,31.16,31.18,12000.0,26.1057,26.1224,26.0055,26.0222,12000.0
2010-08-20 09:50:00,31.18,31.18,31.14,31.16,6200.0,26.0222,26.0222,25.9888,26.0055,6200.0
2010-08-20 09:55:00,31.17,31.23,31.15,31.19,17400.0,26.0139,26.064,25.9972,26.0306,17400.0
2010-08-20 10:00:00,31.21,31.22,31.17,31.18,15000.0,26.0473,26.0556,26.0139,26.0222,15000.0
2010-08-20 10:05:00,31.17,31.18,31.05,31.05,21400.0,26.0139,26.0222,25.9137,25.9137,21400.0
2010-08-20 10:10:00,31.04,31.08,31.03,31.06,11800.0,25.9054,25.9388,25.897,25.9221,11800.0
2010-08-20 10:15:00,31.06,31.09,31.05,31.09,5000.0,25.9221,25.9471,25.9137,25.9471,5000.0
2010-08-20 10:20:00,31.1,31.11,31.08,31.11,3600.0,25.9555,25.9638,25.9388,25.9638,3600.0
2010-08-20 10:25:00,31.11,31.11,31.08,31.08,9400.0,25.9638,25.9638,25.9388,25.9388,9400.0
2010-08-20 10:30:00,31.09,31.13,31.09,31.09,2400.0,25.9471,25.9805,25.9471,25.9471,2400.0
2010-08-20 10:35:00,31.09,31.1,31.08,31.09,5600.0,25.9471,25.9555,25.9388,25.9471,5600.0
2010-08-20 10:40:00,31.09,31.15,31.08,31.1,5000.0,25.9471,25.9972,25.9388,25.9555,5000.0
2010-08-20 10:45:00,31.09,31.1,31.08,31.1,4400.0,25.9471,25.9555,25.9388,25.9555,4400.0
2010-08-20 10:50:00,31.08,31.1,31.07,31.07,20400.0,25.9388,25.9555,25.9304,25.9304,20400.0
2010-08-20 10:55:00,31.08,31.08,31.06,31.08,4000.0,25.9388,25.9388,25.9221,25.9388,4000.0
2010-08-20 11:00:00,31.08,31.09,31.07,31.08,2400.0,25.9388,25.9471,25.9304,25.9388,2400.0
2010-08-20 11:05:00,31.07,31.09,31.06,31.07,12200.0,25.9304,25.9471,25.9221,25.9304,12200.0
2010-08-20 11:10:00,31.07,31.07,31.05,31.06,8600.0,25.9304,25.9304,25.9137,25.9221,8600.0
2010-08-20 11:15:00,31.06,31.09,31.06,31.07,5600.0,25.9221,25.9471,25.9221,25.9304,5600.0
2010-08-20 11:20:00,31.07,31.11,31.07,31.08,5600.0,25.9304,25.9638,25.9304,25.9388,5600.0
2010-08-20 11:25:00,31.07,31.13,31.07,31.13,3000.0,25.9304,25.9805,25.9304,25.9805,3000.0
2010-08-20 11:30:00,31.12,31.13,31.1,31.13,1400.0,25.9722,25.9805,25.9555,25.9805,1400.0
2010-08-20 11:35:00,31.1,31.13,31.09,31.13,5600.0,25.9555,25.9805,25.9471,25.9805,5600.0
2010-08-20 11:40:00,31.12,31.18,31.12,31.18,3800.0,25.9722,26.0222,25.9722,26.0222,3800.0
2010-08-20 11:45:00,31.18,31.2,31.17,31.18,10000.0,26.0222,26.0389,26.0139,26.0222,10000.0
2010-08-20 11:50:00,31.18,31.18,31.12,31.12,15000.0,26.0222,26.0222,25.9722,25.9722,15000.0
2010-08-20 11:55:00,31.08,31.08,31.05,31.06,3400.0,25.9388,25.9388,25.9137,25.9221,3400.0
2010-08-20 12:00:00,31.07,31.07,31.06,31.07,2000.0,25.9304,25.9304,25.9221,25.9304,2000.0
2010-08-20 12:05:00,31.06,31.07,31.05,31.05,2000.0,25.9221,25.9304,25.9137,25.9137,2000.0
2010-08-20 12:10:00,31.05,31.06,31.05,31.06,800.0,25.9137,25.9221,25.9137,25.9221,800.0
2010-08-20 12:15:00,31.05,31.06,31.04,31.06,5400.0,25.9137,25.9221,25.9054,25.9221,5400.0
2010-08-20 12:20:00,31.07,31.11,31.07,31.1,2400.0,25.9304,25.9638,25.9304,25.9555,2400.0
2010-08-20 12:25:00,31.1,31.1,31.06,31.07,2000.0,25.9555,25.9555,25.9221,25.9304,2000.0
2010-08-20 12:30:00,31.08,31.09,31.0,31.02,7800.0,25.9388,25.9471,25.872,25.8887,7800.0
2010-08-20 12:35:00,31.03,31.07,31.03,31.07,3400.0,25.897,25.9304,25.897,25.9304,3400.0
2010-08-20 12:40:00,31.05,31.06,31.02,31.03,4600.0,25.9137,25.9221,25.8887,25.897,4600.0
2010-08-20 12:45:00,31.02,31.03,31.01,31.01,8400.0,25.8887,25.897,25.8803,25.8803,8400.0
2010-08-20 12:50:00,31.02,31.04,31.0,31.0,9400.0,25.8887,25.9054,25.872,25.872,9400.0
2010-08-20 12:55:00,31.02,31.05,31.01,31.03,4200.0,25.8887,25.9137,25.8803,25.897,4200.0
2010-08-20 13:00:00,31.05,31.05,31.03,31.03,6800.0,25.9137,25.9137,25.897,25.897,6800.0
2010-08-20 13:05:00,31.03,31.06,31.0,31.05,21000.0,25.897,25.9221,25.872,25.9137,21000.0
2010-08-20 13:10:00,31.03,31.03,31.01,31.02,2000.0,25.897,25.897,25.8803,25.8887,2000.0
2010-08-20 13:15:00,31.02,31.05,31.02,31.03,8200.0,25.8887,25.9137,25.8887,25.897,8200.0
2010-08-20 13:20:00,31.05,31.05,31.0,31.0,4200.0,25.9137,25.9137,25.872,25.872,4200.0
2010-08-20 13:25:00,31.02,31.04,31.02,31.04,1400.0,25.8887,25.9054,25.8887,25.9054,1400.0
2010-08-20 13:30:00,31.06,31.06,31.06,31.06,600.0,25.9221,25.9221,25.9221,25.9221,600.0
2010-08-20 13:35:00,31.07,31.07,31.04,31.06,3600.0,25.9304,25.9304,25.9054,25.9221,3600.0
2010-08-20 13:40:00,31.06,31.06,31.0,31.0,3600.0,25.9221,25.9221,25.872,25.872,3600.0
2010-08-20 13:45:00,31.02,31.02,31.0,31.0,4000.0,25.8887,25.8887,25.872,25.872,4000.0
2010-08-20 13:50:00,31.0,31.13,31.0,31.13,17600.0,25.872,25.9805,25.872,25.9805,17600.0
2010-08-20 13:55:00,31.12,31.15,31.12,31.15,2800.0,25.9722,25.9972,25.9722,25.9972,2800.0
2010-08-20 14:00:00,31.15,31.15,31.08,31.13,27400.0,25.9972,25.9972,25.9388,25.9805,27400.0
2010-08-20 14:05:00,31.11,31.11,31.1,31.11,1200.0,25.9638,25.9638,25.9555,25.9638,1200.0
2010-08-20 14:10:00,31.13,31.18,31.13,31.18,1800.0,25.9805,26.0222,25.9805,26.0222,1800.0
2010-08-20 14:15:00,31.21,31.23,31.2,31.2,3000.0,26.0473,26.064,26.0389,26.0389,3000.0
2010-08-20 14:20:00,31.2,31.23,31.2,31.23,3400.0,26.0389,26.064,26.0389,26.064,3400.0
2010-08-20 14:25:00,31.23,31.23,31.21,31.22,2800.0,26.064,26.064,26.0473,26.0556,2800.0
2010-08-20 14:30:00,31.23,31.28,31.23,31.27,5000.0,26.064,26.1057,26.064,26.0973,5000.0
2010-08-20 14:35:00,31.27,31.3,31.24,31.24,7800.0,26.0973,26.1224,26.0723,26.0723,7800.0
2010-08-20 14:40:00,31.24,31.25,31.21,31.23,3200.0,26.0723,26.0806,26.0473,26.064,3200.0
2010-08-20 14:45:00,31.24,31.3,31.24,31.3,8200.0,26.0723,26.1224,26.0723,26.1224,8200.0
2010-08-20 14:50:00,31.28,31.34,31.28,31.34,4600.0,26.1057,26.1558,26.1057,26.1558,4600.0
2010-08-20 14:55:00,31.35,31.35,31.29,31.29,1600.0,26.1641,26.1641,26.114,26.114,1600.0
2010-08-20 15:00:00,31.29,31.32,31.27,31.32,6400.0,26.114,26.1391,26.0973,26.1391,6400.0
2010-08-20 15:05:00,31.32,31.33,31.25,31.3,13000.0,26.1391,26.1474,26.0806,26.1224,13000.0
2010-08-20 15:10:00,31.31,31.37,31.31,31.37,8400.0,26.1307,26.1808,26.1307,26.1808,8400.0
2010-08-20 15:15:00,31.39,31.39,31.34,31.36,5200.0,26.1975,26.1975,26.1558,26.1725,5200.0
2010-08-20 15:20:00,31.34,31.36,31.31,31.34,4200.0,26.1558,26.1725,26.1307,26.1558,4200.0
2010-08-20 15:25:00,31.34,31.38,31.34,31.38,2800.0,26.1558,26.1891,26.1558,26.1891,2800.0
2010-08-20 15:30:00,31.39,31.42,31.38,31.4,7600.0,26.1975,26.2225,26.1891,26.2058,7600.0
2010-08-20 15:35:00,31.41,31.42,31.33,31.35,8400.0,26.2142,26.2225,26.1474,26.1641,8400.0
2010-08-20 15:40:00,31.36,31.41,31.36,31.38,12200.0,26.1725,26.2142,26.1725,26.1891,12200.0
2010-08-20 15:45:00,31.38,31.42,31.36,31.38,9000.0,26.1891,26.2225,26.1725,26.1891,9000.0
2010-08-20 15:50:00,31.38,31.4,31.36,31.4,10400.0,26.1891,26.2058,26.1725,26.2058,10400.0
2010-08-20 15:55:00,31.39,31.43,31.38,31.39,15200.0,26.1975,26.2309,26.1891,26.1975,15200.0
2010-08-23 09:30:00,31.58,31.68,31.52,31.68,10600.0,26.3561,26.4395,26.306,26.4395,10600.0
2010-08-23 09:35:00,31.72,31.89,31.68,31.86,5800.0,26.4729,26.6148,26.4395,26.5897,5800.0
2010-08-23 09:40:00,31.92,31.92,31.84,31.86,7000.0,26.6398,26.6398,26.5731,26.5897,7000.0
2010-08-23 09:45:00,31.86,31.91,31.85,31.89,20600.0,26.5897,26.6315,26.5814,26.6148,20600.0
2010-08-23 09:50:00,31.89,31.93,31.89,31.93,5000.0,26.6148,26.6482,26.6148,26.6482,5000.0
2010-08-23 09:55:00,31.92,31.92,31.84,31.86,1600.0,26.6398,26.6398,26.5731,26.5897,1600.0
2010-08-23 10:00:00,31.88,31.88,31.74,31.77,8200.0,26.6064,26.6064,26.4896,26.5146,8200.0
2010-08-23 10:05:00,31.74,31.74,31.65,31.65,11200.0,26.4896,26.4896,26.4145,26.4145,11200.0
2010-08-23 10:10:00,31.63,31.64,31.58,31.58,18200.0,26.3978,26.4061,26.3561,26.3561,18200.0
2010-08-23 10:15:00,31.54,31.59,31.53,31.59,3400.0,26.3227,26.3644,26.3143,26.3644,3400.0
2010-08-23 10:20:00,31.58,31.58,31.56,31.57,800.0,26.3561,26.3561,26.3394,26.3477,800.0
2010-08-23 10:25:00,31.57,31.57,31.55,31.57,1000.0,26.3477,26.3477,26.331,26.3477,1000.0
2010-08-23 10:30:00,31.58,31.66,31.58,31.66,2400.0,26.3561,26.4228,26.3561,26.4228,2400.0
2010-08-23 10:35:00,31.65,31.65,31.57,31.57,2600.0,26.4145,26.4145,26.3477,26.3477,2600.0
2010-08-23 10:40:00,31.54,31.55,31.49,31.5,1400.0,26.3227,26.331,26.2809,26.2893,1400.0
2010-08-23 10:45:00,31.46,31.47,31.42,31.47,1200.0,26.2559,26.2643,26.2225,26.2643,1200.0
2010-08-23 10:50:00,31.48,31.5,31.47,31.5,1800.0,26.2726,26.2893,26.2643,26.2893,1800.0
2010-08-23 10:55:00,31.5,31.51,31.49,31.51,2600.0,26.2893,26.2976,26.2809,26.2976,2600.0
2010-08-23 11:00:00,31.48,31.48,31.43,31.45,5000.0,26.2726,26.2726,26.2309,26.2476,5000.0
2010-08-23 11:05:00,31.42,31.47,31.38,31.47,5800.0,26.2225,26.2643,26.1891,26.2643,5800.0
2010-08-23 11:10:00,31.48,31.48,31.44,31.44,1200.0,26.2726,26.2726,26.2392,26.2392,1200.0
2010-08-23 11:15:00,31.43,31.46,31.42,31.46,1400.0,26.2309,26.2559,26.2225,26.2559,1400.0
2010-08-23 11:20:00,31.42,31.42,31.36,31.36,6200.0,26.2225,26.2225,26.1725,26.1725,6200.0
2010-08-23 11:25:00,31.37,31.39,31.36,31.37,4200.0,26.1808,26.1975,26.1725,26.1808,4200.0
2010-08-23 11:30:00,31.36,31.37,31.36,31.36,1600.0,26.1725,26.1808,26.1725,26.1725,1600.0
2010-08-23 11:35:00,31.39,31.4,31.36,31.36,7400.0,26.1975,26.2058,26.1725,26.1725,7400.0
2010-08-23 11:40:00,31.36,31.41,31.36,31.41,3600.0,26.1725,26.2142,26.1725,26.2142,3600.0
2010-08-23 11:45:00,31.42,31.45,31.42,31.45,3800.0,26.2225,26.2476,26.2225,26.2476,3800.0
2010-08-23 11:50:00,31.43,31.45,31.43,31.43,1600.0,26.2309,26.2476,26.2309,26.2309,1600.0
2010-08-23 11:55:00,31.42,31.43,31.42,31.43,400.0,26.2225,26.2309,26.2225,26.2309,400.0
2010-08-23 12:00:00,31.43,31.44,31.43,31.44,600.0,26.2309,26.2392,26.2309,26.2392,600.0
2010-08-23 12:05:00,31.45,31.45,31.44,31.45,600.0,26.2476,26.2476,26.2392,26.2476,600.0
2010-08-23 12:10:00,31.44,31.44,31.42,31.42,2800.0,26.2392,26.2392,26.2225,26.2225,2800.0
2010-08-23 12:15:00,31.42,31.42,31.4,31.42,1800.0,26.2225,26.2225,26.2058,26.2225,1800.0
2010-08-23 12:20:00,31.4,31.41,31.38,31.41,3000.0,26.2058,26.2142,26.1891,26.2142,3000.0
2010-08-23 12:25:00,31.41,31.41,31.41,31.41,400.0,26.2142,26.2142,26.2142,26.2142,400.0
2010-08-23 12:30:00,31.41,31.41,31.41,31.41,0.0,26.2142,26.2142,26.2142,26.2142,0.0
2010-08-23 12:35:00,31.4,31.4,31.36,31.36,2000.0,26.2058,26.2058,26.1725,26.1725,2000.0
2010-08-23 12:40:00,31.37,31.37,31.36,31.37,1000.0,26.1808,26.1808,26.1725,26.1808,1000.0
2010-08-23 12:45:00,31.37,31.37,31.37,31.37,0.0,26.1808,26.1808,26.1808,26.1808,0.0
2010-08-23 12:50:00,31.38,31.43,31.38,31.43,4600.0,26.1891,26.2309,26.1891,26.2309,4600.0
2010-08-23 12:55:00,31.42,31.43,31.39,31.41,1200.0,26.2225,26.2309,26.1975,26.2142,1200.0
2010-08-23 13:00:00,31.41,31.43,31.41,31.43,1800.0,26.2142,26.2309,26.2142,26.2309,1800.0
2010-08-23 13:05:00,31.43,31.45,31.43,31.43,1600.0,26.2309,26.2476,26.2309,26.2309,1600.0
2010-08-23 13:10:00,31.42,31.42,31.41,31.41,800.0,26.2225,26.2225,26.2142,26.2142,800.0
2010-08-23 13:15:00,31.43,31.43,31.42,31.43,2200.0,26.2309,26.2309,26.2225,26.2309,2200.0
2010-08-23 13:20:00,31.46,31.46,31.44,31.46,3600.0,26.2559,26.2559,26.2392,26.2559,3600.0
2010-08-23 13:25:00,31.46,31.47,31.45,31.47,2600.0,26.2559,26.2643,26.2476,26.2643,2600.0
2010-08-23 13:30:00,31.47,31.49,31.46,31.47,3600.0,26.2643,26.2809,26.2559,26.2643,3600.0
2010-08-23 13:35:00,31.48,31.51,31.48,31.49,2000.0,26.2726,26.2976,26.2726,26.2809,2000.0
2010-08-23 13:40:00,31.43,31.51,31.43,31.51,5800.0,26.2309,26.2976,26.2309,26.2976,5800.0
2010-08-23 13:45:00,31.49,31.5,31.48,31.49,4600.0,26.2809,26.2893,26.2726,26.2809,4600.0
2010-08-23 13:50:00,31.5,31.55,31.5,31.52,1600.0,26.2893,26.331,26.2893,26.306,1600.0
2010-08-23 13:55:00,31.49,31.52,31.49,31.52,3200.0,26.2809,26.306,26.2809,26.306,3200.0
2010-08-23 14:00:00,31.5,31.5,31.5,31.5,6000.0,26.2893,26.2893,26.2893,26.2893,6000.0
2010-08-23 14:05:00,31.5,31.58,31.49,31.58,11400.0,26.2893,26.3561,26.2809,26.3561,11400.0
2010-08-23 14:10:00,31.59,31.59,31.58,31.59,1800.0,26.3644,26.3644,26.3561,26.3644,1800.0
2010-08-23 14:15:00,31.6,31.6,31.56,31.56,1600.0,26.3728,26.3728,26.3394,26.3394,1600.0
2010-08-23 14:20:00,31.55,31.55,31.5,31.53,1600.0,26.331,26.331,26.2893,26.3143,1600.0
2010-08-23 14:25:00,31.55,31.55,31.54,31.54,400.0,26.331,26.331,26.3227,26.3227,400.0
2010-08-23 14:30:00,31.53,31.59,31.53,31.56,1000.0,26.3143,26.3644,26.3143,26.3394,1000.0
2010-08-23 14:35:00,31.54,31.56,31.51,31.51,3000.0,26.3227,26.3394,26.2976,26.2976,3000.0
2010-08-23 14:40:00,31.5,31.5,31.47,31.49,3200.0,26.2893,26.2893,26.2643,26.2809,3200.0
2010-08-23 14:45:00,31.46,31.47,31.45,31.47,1200.0,26.2559,26.2643,26.2476,26.2643,1200.0
2010-08-23 14:50:00,31.47,31.47,31.45,31.45,2000.0,26.2643,26.2643,26.2476,26.2476,2000.0
2010-08-23 14:55:00,31.46,31.46,31.46,31.46,400.0,26.2559,26.2559,26.2559,26.2559,400.0
2010-08-23 15:00:00,31.46,31.5,31.45,31.5,5200.0,26.2559,26.2893,26.2476,26.2893,5200.0
2010-08-23 15:05:00,31.52,31.52,31.49,31.5,8400.0,26.306,26.306,26.2809,26.2893,8400.0
2010-08-23 15:10:00,31.5,31.52,31.5,31.51,6400.0,26.2893,26.306,26.2893,26.2976,6400.0
2010-08-23 15:15:00,31.52,31.56,31.5,31.54,13800.0,26.306,26.3394,26.2893,26.3227,13800.0
2010-08-23 15:20:00,31.55,31.57,31.53,31.54,2000.0,26.331,26.3477,26.3143,26.3227,2000.0
2010-08-23 15:25:00,31.52,31.54,31.44,31.46,9800.0,26.306,26.3227,26.2392,26.2559,9800.0
2010-08-23 15:30:00,31.47,31.49,31.44,31.47,5400.0,26.2643,26.2809,26.2392,26.2643,5400.0
2010-08-23 15:35:00,31.46,31.46,31.39,31.42,11000.0,26.2559,26.2559,26.1975,26.2225,11000.0
2010-08-23 15:40:00,31.41,31.43,31.4,31.4,10400.0,26.2142,26.2309,26.2058,26.2058,10400.0
2010-08-23 15:45:00,31.39,31.43,31.36,31.39,11800.0,26.1975,26.2309,26.1725,26.1975,11800.0
2010-08-23 15:50:00,31.39,31.4,31.36,31.37,12800.0,26.1975,26.2058,26.1725,26.1808,12800.0
2010-08-23 15:55:00,31.36,31.39,31.36,31.36,24000.0,26.1725,26.1975,26.1725,26.1725,24000.0
2010-08-24 09:30:00,31.01,31.01,30.63,30.63,20400.0,25.8803,25.8803,25.5632,25.5632,20400.0
2010-08-24 09:35:00,30.68,30.73,30.62,30.66,9400.0,25.6049,25.6467,25.5549,25.5882,9400.0
2010-08-24 09:40:00,30.68,30.71,30.66,30.71,7600.0,25.6049,25.63,25.5882,25.63,7600.0
2010-08-24 09:45:00,30.69,30.7,30.6,30.61,4400.0,25.6133,25.6216,25.5382,25.5465,4400.0
2010-08-24 09:50:00,30.61,30.62,30.52,30.52,15200.0,25.5465,25.5549,25.4714,25.4714,15200.0
2010-08-24 09:55:00,30.5,30.54,30.49,30.51,19000.0,25.4547,25.4881,25.4464,25.4631,19000.0
2010-08-24 10:00:00,30.5,30.56,30.45,30.54,35600.0,25.4547,25.5048,25.413,25.4881,35600.0
2010-08-24 10:05:00,30.53,30.59,30.5,30.56,20600.0,25.4797,25.5298,25.4547,25.5048,20600.0
2010-08-24 10:10:00,30.57,30.63,30.57,30.58,16600.0,25.5131,25.5632,25.5131,25.5215,16600.0
2010-08-24 10:15:00,30.58,30.6,30.57,30.57,14800.0,25.5215,25.5382,25.5131,25.5131,14800.0
2010-08-24 10:20:00,30.57,30.59,30.55,30.56,15800.0,25.5131,25.5298,25.4964,25.5048,15800.0
2010-08-24 10:25:00,30.57,30.57,30.54,30.54,5000.0,25.5131,25.5131,25.4881,25.4881,5000.0
2010-08-24 10:30:00,30.51,30.53,30.5,30.52,3600.0,25.4631,25.4797,25.4547,25.4714,3600.0
2010-08-24 10:35:00,30.52,30.53,30.5,30.52,11400.0,25.4714,25.4797,25.4547,25.4714,11400.0
2010-08-24 10:40:00,30.53,30.59,30.51,30.58,10000.0,25.4797,25.5298,25.4631,25.5215,10000.0
2010-08-24 10:45:00,30.56,30.61,30.56,30.61,6600.0,25.5048,25.5465,25.5048,25.5465,6600.0
2010-08-24 10:50:00,30.61,30.61,30.59,30.59,3800.0,25.5465,25.5465,25.5298,25.5298,3800.0
2010-08-24 10:55:00,30.6,30.61,30.57,30.58,14000.0,25.5382,25.5465,25.5131,25.5215,14000.0
2010-08-24 11:00:00,30.58,30.61,30.58,30.59,30000.0,25.5215,25.5465,25.5215,25.5298,30000.0
2010-08-24 11:05:00,30.59,30.59,30.55,30.55,10400.0,25.5298,25.5298,25.4964,25.4964,10400.0
2010-08-24 11:10:00,30.54,30.57,30.53,30.55,6000.0,25.4881,25.5131,25.4797,25.4964,6000.0
2010-08-24 11:15:00,30.55,30.57,30.54,30.57,6800.0,25.4964,25.5131,25.4881,25.5131,6800.0
2010-08-24 11:20:00,30.57,30.58,30.55,30.55,2200.0,25.5131,25.5215,25.4964,25.4964,2200.0
2010-08-24 11:25:00,30.55,30.59,30.55,30.58,3800.0,25.4964,25.5298,25.4964,25.5215,3800.0
2010-08-24 11:30:00,30.58,30.59,30.55,30.56,11400.0,25.5215,25.5298,25.4964,25.5048,11400.0
2010-08-24 11:35:00,30.57,30.6,30.54,30.58,13000.0,25.5131,25.5382,25.4881,25.5215,13000.0
2010-08-24 11:40:00,30.56,30.6,30.56,30.57,16200.0,25.5048,25.5382,25.5048,25.5131,16200.0
2010-08-24 11:45:00,30.57,30.58,30.55,30.58,8600.0,25.5131,25.5215,25.4964,25.5215,8600.0
2010-08-24 11:50:00,30.58,30.58,30.56,30.56,4400.0,25.5215,25.5215,25.5048,25.5048,4400.0
2010-08-24 11:55:00,30.57,30.59,30.55,30.55,5600.0,25.5131,25.5298,25.4964,25.4964,5600.0
2010-08-24 12:00:00,30.56,30.59,30.53,30.58,12400.0,25.5048,25.5298,25.4797,25.5215,12400.0
2010-08-24 12:05:00,30.58,30.6,30.55,30.57,8400.0,25.5215,25.5382,25.4964,25.5131,8400.0
2010-08-24 12:10:00,30.56,30.57,30.52,30.52,5000.0,25.5048,25.5131,25.4714,25.4714,5000.0
2010-08-24 12:15:00,30.52,30.54,30.51,30.53,6000.0,25.4714,25.4881,25.4631,25.4797,6000.0
2010-08-24 12:20:00,30.5,30.53,30.5,30.53,5400.0,25.4547,25.4797,25.4547,25.4797,5400.0
2010-08-24 12:25:00,30.52,30.55,30.5,30.5,5800.0,25.4714,25.4964,25.4547,25.4547,5800.0
2010-08-24 12:30:00,30.52,30.55,30.51,30.52,5600.0,25.4714,25.4964,25.4631,25.4714,5600.0
2010-08-24 12:35:00,30.5,30.54,30.5,30.54,5400.0,25.4547,25.4881,25.4547,25.4881,5400.0
2010-08-24 12:40:00,30.55,30.56,30.54,30.54,2000.0,25.4964,25.5048,25.4881,25.4881,2000.0
2010-08-24 12:45:00,30.53,30.55,30.53,30.53,3000.0,25.4797,25.4964,25.4797,25.4797,3000.0
2010-08-24 12:50:00,30.51,30.52,30.5,30.5,16200.0,25.4631,25.4714,25.4547,25.4547,16200.0
2010-08-24 12:55:00,30.52,30.54,30.5,30.52,3600.0,25.4714,25.4881,25.4547,25.4714,3600.0
2010-08-24 13:00:00,30.52,30.54,30.5,30.53,6600.0,25.4714,25.4881,25.4547,25.4797,6600.0
2010-08-24 13:05:00,30.53,30.54,30.53,30.54,1400.0,25.4797,25.4881,25.4797,25.4881,1400.0
2010-08-24 13:10:00,30.53,30.54,30.52,30.53,1600.0,25.4797,25.4881,25.4714,25.4797,1600.0
2010-08-24 13:15:00,30.54,30.55,30.54,30.54,1800.0,25.4881,25.4964,25.4881,25.4881,1800.0
2010-08-24 13:20:00,30.54,30.55,30.52,30.53,5000.0,25.4881,25.4964,25.4714,25.4797,5000.0
2010-08-24 13:25:00,30.54,30.56,30.45,30.56,35400.0,25.4881,25.5048,25.413,25.5048,35400.0
2010-08-24 13:30:00,30.55,30.55,30.5,30.5,11200.0,25.4964,25.4964,25.4547,25.4547,11200.0
2010-08-24 13:35:00,30.52,30.52,30.5,30.5,10000.0,25.4714,25.4714,25.4547,25.4547,10000.0
2010-08-24 13:40:00,30.51,30.53,30.45,30.46,12400.0,25.4631,25.4797,25.413,25.4213,12400.0
2010-08-24 13:45:00,30.46,30.48,30.44,30.44,13800.0,25.4213,25.438,25.4046,25.4046,13800.0
2010-08-24 13:50:00,30.46,30.47,30.39,30.39,7000.0,25.4213,25.4297,25.3629,25.3629,7000.0
2010-08-24 13:55:00,30.4,30.44,30.4,30.44,7200.0,25.3713,25.4046,25.3713,25.4046,7200.0
2010-08-24 14:00:00,30.44,30.47,30.43,30.45,4800.0,25.4046,25.4297,25.3963,25.413,4800.0
2010-08-24 14:05:00,30.43,30.45,30.43,30.44,4600.0,25.3963,25.413,25.3963,25.4046,4600.0
2010-08-24 14:10:00,30.44,30.45,30.43,30.43,14800.0,25.4046,25.413,25.3963,25.3963,14800.0
2010-08-24 14:15:00,30.43,30.48,30.43,30.46,9600.0,25.3963,25.438,25.3963,25.4213,9600.0
2010-08-24 14:20:00,30.48,30.48,30.44,30.46,4200.0,25.438,25.438,25.4046,25.4213,4200.0
2010-08-24 14:25:00,30.47,30.48,30.43,30.45,8200.0,25.4297,25.438,25.3963,25.413,8200.0
2010-08-24 14:30:00,30.43,30.47,30.43,30.46,5400.0,25.3963,25.4297,25.3963,25.4213,5400.0
2010-08-24 14:35:00,30.46,30.5,30.45,30.5,5800.0,25.4213,25.4547,25.413,25.4547,5800.0
2010-08-24 14:40:00,30.5,30.5,30.45,30.45,7400.0,25.4547,25.4547,25.413,25.413,7400.0
2010-08-24 14:45:00,30.45,30.54,30.45,30.5,10800.0,25.413,25.4881,25.413,25.4547,10800.0
2010-08-24 14:50:00,30.5,30.5,30.48,30.5,7400.0,25.4547,25.4547,25.438,25.4547,7400.0
2010-08-24 14:55:00,30.49,30.5,30.47,30.5,13800.0,25.4464,25.4547,25.4297,25.4547,13800.0
2010-08-24 15:00:00,30.51,30.55,30.49,30.55,13000.0,25.4631,25.4964,25.4464,25.4964,13000.0
2010-08-24 15:05:00,30.54,30.54,30.5,30.53,5600.0,25.4881,25.4881,25.4547,25.4797,5600.0
2010-08-24 15:10:00,30.53,30.53,30.5,30.5,7800.0,25.4797,25.4797,25.4547,25.4547,7800.0
2010-08-24 15:15:00,30.51,30.52,30.5,30.5,4200.0,25.4631,25.4714,25.4547,25.4547,4200.0
2010-08-24 15:20:00,30.5,30.52,30.47,30.51,42800.0,25.4547,25.4714,25.4297,25.4631,42800.0
2010-08-24 15:25:00,30.51,30.53,30.43,30.45,22200.0,25.4631,25.4797,25.3963,25.413,22200.0
2010-08-24 15:30:00,30.45,30.49,30.43,30.43,17800.0,25.413,25.4464,25.3963,25.3963,17800.0
2010-08-24 15:35:00,30.43,30.43,30.38,30.4,34000.0,25.3963,25.3963,25.3546,25.3713,34000.0
2010-08-24 15:40:00,30.4,30.43,30.38,30.42,13000.0,25.3713,25.3963,25.3546,25.3879,13000.0
2010-08-24 15:45:00,30.42,30.44,30.39,30.42,31600.0,25.3879,25.4046,25.3629,25.3879,31600.0
2010-08-24 15:50:00,30.43,30.46,30.39,30.41,30000.0,25.3963,25.4213,25.3629,25.3796,30000.0
2010-08-24 15:55:00,30.39,30.47,30.39,30.41,57600.0,25.3629,25.4297,25.3629,25.3796,57600.0
2010-08-25 09:30:00,30.32,30.32,30.19,30.31,7600.0,25.3045,25.3045,25.196,25.2961,7600.0
2010-08-25 09:35:00,30.29,30.29,30.14,30.17,10200.0,25.2795,25.2795,25.1543,25.1793,10200.0
2010-08-25 09:40:00,30.15,30.2,30.03,30.03,22600.0,25.1626,25.2043,25.0625,25.0625,22600.0
2010-08-25 09:45:00,30.05,30.06,29.91,29.92,26200.0,25.0792,25.0875,24.9623,24.9707,26200.0
2010-08-25 09:50:00,29.93,29.99,29.86,29.9,37800.0,24.979,25.0291,24.9206,24.954,37800.0
2010-08-25 09:55:00,29.9,29.9,29.77,29.86,28200.0,24.954,24.954,24.8455,24.9206,28200.0
2010-08-25 10:00:00,29.89,29.98,29.8,29.91,35200.0,24.9456,25.0207,24.8705,24.9623,35200.0
2010-08-25 10:05:00,29.91,29.98,29.91,29.96,23400.0,24.9623,25.0207,24.9623,25.004,23400.0
2010-08-25 10:10:00,29.93,29.96,29.85,29.92,17800.0,24.979,25.004,24.9122,24.9707,17800.0
2010-08-25 10:15:00,29.89,29.94,29.84,29.84,11800.0,24.9456,24.9873,24.9039,24.9039,11800.0
2010-08-25 10:20:00,29.85,29.9,29.81,29.86,21200.0,24.9122,24.954,24.8789,24.9206,21200.0
2010-08-25 10:25:00,29.85,29.9,29.83,29.83,12000.0,24.9122,24.954,24.8955,24.8955,12000.0
2010-08-25 10:30:00,29.83,29.89,29.8,29.81,22600.0,24.8955,24.9456,24.8705,24.8789,22600.0
2010-08-25 10:35:00,29.82,29.83,29.78,29.8,14200.0,24.8872,24.8955,24.8538,24.8705,14200.0
2010-08-25 10:40:00,29.81,29.83,29.8,29.82,7800.0,24.8789,24.8955,24.8705,24.8872,7800.0
2010-08-25 10:45:00,29.83,29.88,29.82,29.86,10600.0,24.8955,24.9373,24.8872,24.9206,10600.0
2010-08-25 10:50:00,29.9,29.9,29.81,29.82,14000.0,24.954,24.954,24.8789,24.8872,14000.0
2010-08-25 10:55:00,29.81,29.91,29.8,29.9,7800.0,24.8789,24.9623,24.8705,24.954,7800.0
2010-08-25 11:00:00,29.88,29.91,29.85,29.85,17600.0,24.9373,24.9623,24.9122,24.9122,17600.0
2010-08-25 11:05:00,29.85,29.86,29.81,29.82,18200.0,24.9122,24.9206,24.8789,24.8872,18200.0
2010-08-25 11:10:00,29.83,29.85,29.77,29.85,20000.0,24.8955,24.9122,24.8455,24.9122,20000.0
2010-08-25 11:15:00,29.86,29.96,29.86,29.96,10400.0,24.9206,25.004,24.9206,25.004,10400.0
2010-08-25 11:20:00,29.95,29.97,29.94,29.96,12800.0,24.9957,25.0124,24.9873,25.004,12800.0
2010-08-25 11:25:00,29.96,30.0,29.96,29.98,6400.0,25.004,25.0374,25.004,25.0207,6400.0
2010-08-25 11:30:00,29.99,29.99,29.95,29.98,11600.0,25.0291,25.0291,24.9957,25.0207,11600.0
2010-08-25 11:35:00,29.98,30.0,29.93,29.94,10800.0,25.0207,25.0374,24.979,24.9873,10800.0
2010-08-25 11:40:00,29.94,29.96,29.92,29.93,13200.0,24.9873,25.004,24.9707,24.979,13200.0
2010-08-25 11:45:00,29.93,29.95,29.86,29.86,9000.0,24.979,24.9957,24.9206,24.9206,9000.0
2010-08-25 11:50:00,29.87,29.9,29.87,29.89,7600.0,24.9289,24.954,24.9289,24.9456,7600.0
2010-08-25 11:55:00,29.89,29.92,29.89,29.91,13200.0,24.9456,24.9707,24.9456,24.9623,13200.0
2010-08-25 12:00:00,29.91,29.93,29.88,29.93,6400.0,24.9623,24.979,24.9373,24.979,6400.0
2010-08-25 12:05:00,29.93,29.95,29.93,29.95,6800.0,24.979,24.9957,24.979,24.9957,6800.0
2010-08-25 12:10:00,29.94,29.97,29.93,29.93,5200.0,24.9873,25.0124,24.979,24.979,5200.0
2010-08-25 12:15:00,29.95,30.0,29.94,29.98,6600.0,24.9957,25.0374,24.9873,25.0207,6600.0
2010-08-25 12:20:00,29.98,29.99,29.96,29.99,7600.0,25.0207,25.0291,25.004,25.0291,7600.0
2010-08-25 12:25:00,29.98,29.99,29.98,29.98,4800.0,25.0207,25.0291,25.0207,25.0207,4800.0
2010-08-25 12:30:00,29.98,30.0,29.94,29.95,13200.0,25.0207,25.0374,24.9873,24.9957,13200.0
2010-08-25 12:35:00,29.95,29.95,29.94,29.95,1800.0,24.9957,24.9957,24.9873,24.9957,1800.0
2010-08-25 12:40:00,29.93,29.93,29.89,29.9,10600.0,24.979,24.979,24.9456,24.954,10600.0
2010-08-25 12:45:00,29.92,29.95,29.91,29.95,5600.0,24.9707,24.9957,24.9623,24.9957,5600.0
2010-08-25 12:50:00,29.95,29.98,29.95,29.98,15600.0,24.9957,25.0207,24.9957,25.0207,15600.0
2010-08-25 12:55:00,29.98,29.99,29.98,29.98,11600.0,25.0207,25.0291,25.0207,25.0207,11600.0
2010-08-25 13:00:00,29.98,30.03,29.98,30.02,12800.0,25.0207,25.0625,25.0207,25.0541,12800.0
2010-08-25 13:05:00,30.03,30.03,30.0,30.02,2800.0,25.0625,25.0625,25.0374,25.0541,2800.0
2010-08-25 13:10:00,30.01,30.03,30.0,30.0,2600.0,25.0458,25.0625,25.0374,25.0374,2600.0
2010-08-25 13:15:00,30.0,30.04,30.0,30.03,7800.0,25.0374,25.0708,25.0374,25.0625,7800.0
2010-08-25 13:20:00,30.03,30.03,30.0,30.02,5600.0,25.0625,25.0625,25.0374,25.0541,5600.0
2010-08-25 13:25:00,30.02,30.02,30.0,30.01,5200.0,25.0541,25.0541,25.0374,25.0458,5200.0
2010-08-25 13:30:00,30.0,30.05,30.0,30.05,6000.0,25.0374,25.0792,25.0374,25.0792,6000.0
2010-08-25 13:35:00,30.07,30.08,30.04,30.04,6000.0,25.0958,25.1042,25.0708,25.0708,6000.0
2010-08-25 13:40:00,30.04,30.09,30.02,30.09,6400.0,25.0708,25.1125,25.0541,25.1125,6400.0
2010-08-25 13:45:00,30.09,30.09,30.05,30.09,8200.0,25.1125,25.1125,25.0792,25.1125,8200.0
2010-08-25 13:50:00,30.09,30.13,30.08,30.11,8000.0,25.1125,25.1459,25.1042,25.1292,8000.0
2010-08-25 13:55:00,30.14,30.17,30.14,30.17,10200.0,25.1543,25.1793,25.1543,25.1793,10200.0
2010-08-25 14:00:00,30.18,30.2,30.17,30.2,8000.0,25.1876,25.2043,25.1793,25.2043,8000.0
2010-08-25 14:05:00,30.21,30.25,30.21,30.22,5400.0,25.2127,25.2461,25.2127,25.221,5400.0
2010-08-25 14:10:00,30.22,30.26,30.22,30.25,11400.0,25.221,25.2544,25.221,25.2461,11400.0
2010-08-25 14:15:00,30.26,30.27,30.25,30.25,15600.0,25.2544,25.2628,25.2461,25.2461,15600.0
2010-08-25 14:20:00,30.25,30.27,30.25,30.27,13600.0,25.2461,25.2628,25.2461,25.2628,13600.0
2010-08-25 14:25:00,30.27,30.27,30.21,30.21,17800.0,25.2628,25.2628,25.2127,25.2127,17800.0
2010-08-25 14:30:00,30.2,30.23,30.18,30.22,26600.0,25.2043,25.2294,25.1876,25.221,26600.0
2010-08-25 14:35:00,30.23,30.27,30.23,30.25,14600.0,25.2294,25.2628,25.2294,25.2461,14600.0
2010-08-25 14:40:00,30.25,30.35,30.25,30.34,18400.0,25.2461,25.3295,25.2461,25.3212,18400.0
2010-08-25 14:45:00,30.34,30.39,30.34,30.39,30200.0,25.3212,25.3629,25.3212,25.3629,30200.0
2010-08-25 14:50:00,30.39,30.41,30.38,30.4,13800.0,25.3629,25.3796,25.3546,25.3713,13800.0
2010-08-25 14:55:00,30.4,30.43,30.4,30.43,22400.0,25.3713,25.3963,25.3713,25.3963,22400.0
2010-08-25 15:00:00,30.43,30.45,30.38,30.38,20400.0,25.3963,25.413,25.3546,25.3546,20400.0
2010-08-25 15:05:00,30.38,30.38,30.34,30.34,7200.0,25.3546,25.3546,25.3212,25.3212,7200.0
2010-08-25 15:10:00,30.34,30.37,30.34,30.35,11200.0,25.3212,25.3462,25.3212,25.3295,11200.0
2010-08-25 15:15:00,30.35,30.35,30.28,30.28,12600.0,25.3295,25.3295,25.2711,25.2711,12600.0
2010-08-25 15:20:00,30.29,30.29,30.25,30.26,11800.0,25.2795,25.2795,25.2461,25.2544,11800.0
2010-08-25 15:25:00,30.27,30.28,30.24,30.24,14400.0,25.2628,25.2711,25.2377,25.2377,14400.0
2010-08-25 15:30:00,30.23,30.33,30.22,30.33,27200.0,25.2294,25.3128,25.221,25.3128,27200.0
2010-08-25 15:35:00,30.33,30.35,30.29,30.31,16200.0,25.3128,25.3295,25.2795,25.2961,16200.0
2010-08-25 15:40:00,30.31,30.35,30.27,30.32,18400.0,25.2961,25.3295,25.2628,25.3045,18400.0
2010-08-25 15:45:00,30.33,30.43,30.33,30.37,19600.0,25.3128,25.3963,25.3128,25.3462,19600.0
2010-08-25 15:50:00,30.38,30.38,30.25,30.29,27000.0,25.3546,25.3546,25.2461,25.2795,27000.0
2010-08-25 15:55:00,30.28,30.36,30.28,30.33,38800.0,25.2711,25.3379,25.2711,25.3128,38800.0
2010-08-26 09:30:00,30.32,30.37,30.23,30.23,14800.0,25.3045,25.3462,25.2294,25.2294,14800.0
2010-08-26 09:35:00,30.22,30.28,30.2,30.26,17000.0,25.221,25.2711,25.2043,25.2544,17000.0
2010-08-26 09:40:00,30.26,30.3,30.25,30.29,23600.0,25.2544,25.2878,25.2461,25.2795,23600.0
2010-08-26 09:45:00,30.29,30.35,30.29,30.32,17600.0,25.2795,25.3295,25.2795,25.3045,17600.0
2010-08-26 09:50:00,30.32,30.34,30.32,30.33,27200.0,25.3045,25.3212,25.3045,25.3128,27200.0
2010-08-26 09:55:00,30.34,30.48,30.34,30.42,10200.0,25.3212,25.438,25.3212,25.3879,10200.0
2010-08-26 10:00:00,30.42,30.43,30.4,30.42,10400.0,25.3879,25.3963,25.3713,25.3879,10400.0
2010-08-26 10:05:00,30.43,30.43,30.38,30.42,12200.0,25.3963,25.3963,25.3546,25.3879,12200.0
2010-08-26 10:10:00,30.42,30.43,30.4,30.41,9600.0,25.3879,25.3963,25.3713,25.3796,9600.0
2010-08-26 10:15:00,30.4,30.46,30.39,30.4,9200.0,25.3713,25.4213,25.3629,25.3713,9200.0
2010-08-26 10:20:00,30.4,30.41,30.38,30.38,11000.0,25.3713,25.3796,25.3546,25.3546,11000.0
2010-08-26 10:25:00,30.38,30.43,30.38,30.41,12600.0,25.3546,25.3963,25.3546,25.3796,12600.0
2010-08-26 10:30:00,30.41,30.41,30.38,30.4,14800.0,25.3796,25.3796,25.3546,25.3713,14800.0
2010-08-26 10:35:00,30.41,30.47,30.41,30.46,5000.0,25.3796,25.4297,25.3796,25.4213,5000.0
2010-08-26 10:40:00,30.45,30.45,30.39,30.39,2400.0,25.413,25.413,25.3629,25.3629,2400.0
2010-08-26 10:45:00,30.38,30.41,30.38,30.39,8400.0,25.3546,25.3796,25.3546,25.3629,8400.0
2010-08-26 10:50:00,30.39,30.4,30.34,30.35,4600.0,25.3629,25.3713,25.3212,25.3295,4600.0
2010-08-26 10:55:00,30.33,30.33,30.26,30.26,5000.0,25.3128,25.3128,25.2544,25.2544,5000.0
2010-08-26 11:00:00,30.25,30.25,30.2,30.25,7000.0,25.2461,25.2461,25.2043,25.2461,7000.0
2010-08-26 11:05:00,30.25,30.25,30.17,30.22,11400.0,25.2461,25.2461,25.1793,25.221,11400.0
2010-08-26 11:10:00,30.22,30.23,30.15,30.19,6000.0,25.221,25.2294,25.1626,25.196,6000.0
2010-08-26 11:15:00,30.18,30.25,30.17,30.25,9000.0,25.1876,25.2461,25.1793,25.2461,9000.0
2010-08-26 11:20:00,30.25,30.25,30.17,30.18,5000.0,25.2461,25.2461,25.1793,25.1876,5000.0
2010-08-26 11:25:00,30.18,30.22,30.17,30.17,4000.0,25.1876,25.221,25.1793,25.1793,4000.0
2010-08-26 11:30:00,30.18,30.22,30.17,30.22,4800.0,25.1876,25.221,25.1793,25.221,4800.0
2010-08-26 11:35:00,30.22,30.24,30.18,30.18,3400.0,25.221,25.2377,25.1876,25.1876,3400.0
2010-08-26 11:40:00,30.15,30.21,30.15,30.21,7600.0,25.1626,25.2127,25.1626,25.2127,7600.0
2010-08-26 11:45:00,30.21,30.22,30.18,30.19,8000.0,25.2127,25.221,25.1876,25.196,8000.0
2010-08-26 11:50:00,30.2,30.2,30.08,30.08,13200.0,25.2043,25.2043,25.1042,25.1042,13200.0
2010-08-26 11:55:00,30.08,30.2,30.08,30.2,6400.0,25.1042,25.2043,25.1042,25.2043,6400.0
2010-08-26 12:00:00,30.2,30.21,30.17,30.18,5600.0,25.2043,25.2127,25.1793,25.1876,5600.0
2010-08-26 12:05:00,30.18,30.2,30.18,30.19,3600.0,25.1876,25.2043,25.1876,25.196,3600.0
2010-08-26 12:10:00,30.18,30.18,30.17,30.17,2000.0,25.1876,25.1876,25.1793,25.1793,2000.0
2010-08-26 12:15:00,30.17,30.2,30.16,30.19,6800.0,25.1793,25.2043,25.171,25.196,6800.0
2010-08-26 12:20:00,30.2,30.21,30.19,30.19,5600.0,25.2043,25.2127,25.196,25.196,5600.0
2010-08-26 12:25:00,30.19,30.2,30.19,30.19,4400.0,25.196,25.2043,25.196,25.196,4400.0
2010-08-26 12:30:00,30.19,30.22,30.18,30.22,4200.0,25.196,25.221,25.1876,25.221,4200.0
2010-08-26 12:35:00,30.22,30.23,30.21,30.21,4600.0,25.221,25.2294,25.2127,25.2127,4600.0
2010-08-26 12:40:00,30.21,30.21,30.15,30.17,5800.0,25.2127,25.2127,25.1626,25.1793,5800.0
2010-08-26 12:45:00,30.16,30.17,30.14,30.17,5000.0,25.171,25.1793,25.1543,25.1793,5000.0
2010-08-26 12:50:00,30.16,30.16,30.1,30.11,7000.0,25.171,25.171,25.1209,25.1292,7000.0
2010-08-26 12:55:00,30.09,30.14,30.09,30.14,5800.0,25.1125,25.1543,25.1125,25.1543,5800.0
2010-08-26 13:00:00,30.15,30.15,30.11,30.12,2400.0,25.1626,25.1626,25.1292,25.1376,2400.0
2010-08-26 13:05:00,30.12,30.12,30.09,30.1,3400.0,25.1376,25.1376,25.1125,25.1209,3400.0
2010-08-26 13:10:00,30.1,30.1,30.08,30.1,8200.0,25.1209,25.1209,25.1042,25.1209,8200.0
2010-08-26 13:15:00,30.09,30.1,30.08,30.08,4200.0,25.1125,25.1209,25.1042,25.1042,4200.0
2010-08-26 13:20:00,30.09,30.11,30.08,30.1,4400.0,25.1125,25.1292,25.1042,25.1209,4400.0
2010-08-26 13:25:00,30.1,30.11,30.09,30.11,3800.0,25.1209,25.1292,25.1125,25.1292,3800.0
2010-08-26 13:30:00,30.1,30.11,30.1,30.11,3400.0,25.1209,25.1292,25.1209,25.1292,3400.0
2010-08-26 13:35:00,30.11,30.11,30.09,30.09,3800.0,25.1292,25.1292,25.1125,25.1125,3800.0
2010-08-26 13:40:00,30.1,30.11,30.07,30.08,6000.0,25.1209,25.1292,25.0958,25.1042,6000.0
2010-08-26 13:45:00,30.09,30.1,30.07,30.08,6200.0,25.1125,25.1209,25.0958,25.1042,6200.0
2010-08-26 13:50:00,30.08,30.09,30.08,30.09,5200.0,25.1042,25.1125,25.1042,25.1125,5200.0
2010-08-26 13:55:00,30.08,30.08,30.0,30.04,10000.0,25.1042,25.1042,25.0374,25.0708,10000.0
2010-08-26 14:00:00,30.02,30.09,30.0,30.08,4800.0,25.0541,25.1125,25.0374,25.1042,4800.0
2010-08-26 14:05:00,30.06,30.06,30.03,30.04,18200.0,25.0875,25.0875,25.0625,25.0708,18200.0
2010-08-26 14:10:00,30.04,30.04,29.98,30.02,9400.0,25.0708,25.0708,25.0207,25.0541,9400.0
2010-08-26 14:15:00,30.02,30.02,29.97,30.0,5200.0,25.0541,25.0541,25.0124,25.0374,5200.0
2010-08-26 14:20:00,30.0,30.02,29.98,29.99,5600.0,25.0374,25.0541,25.0207,25.0291,5600.0
2010-08-26 14:25:00,29.99,30.02,29.99,29.99,6400.0,25.0291,25.0541,25.0291,25.0291,6400.0
2010-08-26 14:30:00,29.99,29.99,29.97,29.99,10800.0,25.0291,25.0291,25.0124,25.0291,10800.0
2010-08-26 14:35:00,30.0,30.02,30.0,30.0,5000.0,25.0374,25.0541,25.0374,25.0374,5000.0
2010-08-26 14:40:00,30.0,30.02,29.99,30.0,4800.0,25.0374,25.0541,25.0291,25.0374,4800.0
2010-08-26 14:45:00,30.0,30.0,29.95,29.98,10600.0,25.0374,25.0374,24.9957,25.0207,10600.0
2010-08-26 14:50:00,29.96,29.98,29.96,29.98,21200.0,25.004,25.0207,25.004,25.0207,21200.0
2010-08-26 14:55:00,29.98,29.99,29.96,29.99,48200.0,25.0207,25.0291,25.004,25.0291,48200.0
2010-08-26 15:00:00,29.99,30.0,29.95,29.95,15800.0,25.0291,25.0374,24.9957,24.9957,15800.0
2010-08-26 15:05:00,29.95,29.97,29.88,29.92,19000.0,24.9957,25.0124,24.9373,24.9707,19000.0
2010-08-26 15:10:00,29.92,29.95,29.89,29.91,18600.0,24.9707,24.9957,24.9456,24.9623,18600.0
2010-08-26 15:15:00,29.9,29.93,29.88,29.93,19400.0,24.954,24.979,24.9373,24.979,19400.0
2010-08-26 15:20:00,29.94,29.99,29.93,29.95,21800.0,24.9873,25.0291,24.979,24.9957,21800.0
2010-08-26 15:25:00,29.95,29.95,29.89,29.89,22800.0,24.9957,24.9957,24.9456,24.9456,22800.0
2010-08-26 15:30:00,29.9,29.97,29.89,29.97,14600.0,24.954,25.0124,24.9456,25.0124,14600.0
2010-08-26 15:35:00,29.97,30.0,29.94,29.98,16600.0,25.0124,25.0374,24.9873,25.0207,16600.0
2010-08-26 15:40:00,29.98,30.06,29.96,30.03,23600.0,25.0207,25.0875,25.004,25.0625,23600.0
2010-08-26 15:45:00,30.03,30.03,29.94,29.97,22600.0,25.0625,25.0625,24.9873,25.0124,22600.0
2010-08-26 15:50:00,29.97,29.98,29.91,29.94,25000.0,25.0124,25.0207,24.9623,24.9873,25000.0
2010-08-26 15:55:00,29.95,29.96,29.86,29.91,23400.0,24.9957,25.004,24.9206,24.9623,23400.0
2010-08-27 09:30:00,29.98,30.0,29.95,30.0,5600.0,25.0207,25.0374,24.9957,25.0374,5600.0
2010-08-27 09:35:00,29.96,29.96,29.82,29.86,5000.0,25.004,25.004,24.8872,24.9206,5000.0
2010-08-27 09:40:00,29.83,29.89,29.83,29.89,7000.0,24.8955,24.9456,24.8955,24.9456,7000.0
2010-08-27 09:45:00,29.88,29.9,29.87,29.87,5200.0,24.9373,24.954,24.9289,24.9289,5200.0
2010-08-27 09:50:00,29.87,29.98,29.86,29.98,6200.0,24.9289,25.0207,24.9206,25.0207,6200.0
2010-08-27 09:55:00,29.99,30.04,29.89,29.9,25000.0,25.0291,25.0708,24.9456,24.954,25000.0
2010-08-27 10:00:00,29.92,29.96,29.83,29.88,29400.0,24.9707,25.004,24.8955,24.9373,29400.0
2010-08-27 10:05:00,29.86,29.93,29.82,29.92,23200.0,24.9206,24.979,24.8872,24.9707,23200.0
2010-08-27 10:10:00,29.92,30.12,29.92,30.11,7800.0,24.9707,25.1376,24.9707,25.1292,7800.0
2010-08-27 10:15:00,30.15,30.15,30.08,30.11,4000.0,25.1626,25.1626,25.1042,25.1292,4000.0
2010-08-27 10:20:00,30.15,30.18,30.11,30.16,6400.0,25.1626,25.1876,25.1292,25.171,6400.0
2010-08-27 10:25:00,30.18,30.28,30.17,30.25,6400.0,25.1876,25.2711,25.1793,25.2461,6400.0
2010-08-27 10:30:00,30.25,30.39,30.25,30.34,7200.0,25.2461,25.3629,25.2461,25.3212,7200.0
2010-08-27 10:35:00,30.31,30.35,30.28,30.35,4000.0,25.2961,25.3295,25.2711,25.3295,4000.0
2010-08-27 10:40:00,30.34,30.34,30.3,30.31,6000.0,25.3212,25.3212,25.2878,25.2961,6000.0
2010-08-27 10:45:00,30.32,30.33,30.25,30.25,2000.0,25.3045,25.3128,25.2461,25.2461,2000.0
2010-08-27 10:50:00,30.24,30.32,30.24,30.29,6400.0,25.2377,25.3045,25.2377,25.2795,6400.0
2010-08-27 10:55:00,30.25,30.28,30.21,30.28,6000.0,25.2461,25.2711,25.2127,25.2711,6000.0
2010-08-27 11:00:00,30.29,30.34,30.28,30.32,3800.0,25.2795,25.3212,25.2711,25.3045,3800.0
2010-08-27 11:05:00,30.33,30.44,30.32,30.43,9800.0,25.3128,25.4046,25.3045,25.3963,9800.0
2010-08-27 11:10:00,30.45,30.48,30.43,30.48,2600.0,25.413,25.438,25.3963,25.438,2600.0
2010-08-27 11:15:00,30.47,30.53,30.47,30.49,6800.0,25.4297,25.4797,25.4297,25.4464,6800.0
2010-08-27 11:20:00,30.48,30.48,30.43,30.47,2000.0,25.438,25.438,25.3963,25.4297,2000.0
2010-08-27 11:25:00,30.49,30.53,30.45,30.45,8000.0,25.4464,25.4797,25.413,25.413,8000.0
2010-08-27 11:30:00,30.47,30.5,30.45,30.45,2800.0,25.4297,25.4547,25.413,25.413,2800.0
2010-08-27 11:35:00,30.43,30.43,30.41,30.43,3000.0,25.3963,25.3963,25.3796,25.3963,3000.0
2010-08-27 11:40:00,30.41,30.41,30.41,30.41,400.0,25.3796,25.3796,25.3796,25.3796,400.0
2010-08-27 11:45:00,30.43,30.5,30.43,30.5,3000.0,25.3963,25.4547,25.3963,25.4547,3000.0
2010-08-27 11:50:00,30.5,30.5,30.43,30.45,2000.0,25.4547,25.4547,25.3963,25.413,2000.0
2010-08-27 11:55:00,30.44,30.44,30.4,30.42,4400.0,25.4046,25.4046,25.3713,25.3879,4400.0
2010-08-27 12:00:00,30.42,30.45,30.42,30.42,3800.0,25.3879,25.413,25.3879,25.3879,3800.0
2010-08-27 12:05:00,30.45,30.48,30.45,30.48,1800.0,25.413,25.438,25.413,25.438,1800.0
2010-08-27 12:10:00,30.48,30.49,30.48,30.49,800.0,25.438,25.4464,25.438,25.4464,800.0
2010-08-27 12:15:00,30.49,30.52,30.49,30.52,8400.0,25.4464,25.4714,25.4464,25.4714,8400.0
2010-08-27 12:20:00,30.5,30.5,30.42,30.48,15400.0,25.4547,25.4547,25.3879,25.438,15400.0
2010-08-27 12:25:00,30.48,30.48,30.47,30.48,1200.0,25.438,25.438,25.4297,25.438,1200.0
2010-08-27 12:30:00,30.47,30.48,30.47,30.47,1400.0,25.4297,25.438,25.4297,25.4297,1400.0
2010-08-27 12:35:00,30.47,30.47,30.46,30.46,800.0,25.4297,25.4297,25.4213,25.4213,800.0
2010-08-27 12:40:00,30.45,30.45,30.43,30.43,1000.0,25.413,25.413,25.3963,25.3963,1000.0
2010-08-27 12:45:00,30.41,30.42,30.4,30.42,2800.0,25.3796,25.3879,25.3713,25.3879,2800.0
2010-08-27 12:50:00,30.42,30.45,30.42,30.43,1800.0,25.3879,25.413,25.3879,25.3963,1800.0
2010-08-27 12:55:00,30.43,30.43,30.38,30.38,2600.0,25.3963,25.3963,25.3546,25.3546,2600.0
2010-08-27 13:00:00,30.39,30.39,30.38,30.39,1400.0,25.3629,25.3629,25.3546,25.3629,1400.0
2010-08-27 13:05:00,30.4,30.41,30.38,30.38,2600.0,25.3713,25.3796,25.3546,25.3546,2600.0
2010-08-27 13:10:00,30.39,30.41,30.39,30.41,13000.0,25.3629,25.3796,25.3629,25.3796,13000.0
2010-08-27 13:15:00,30.41,30.42,30.34,30.36,15800.0,25.3796,25.3879,25.3212,25.3379,15800.0
2010-08-27 13:20:00,30.36,30.41,30.33,30.33,21000.0,25.3379,25.3796,25.3128,25.3128,21000.0
2010-08-27 13:25:00,30.33,30.39,30.28,30.39,31000.0,25.3128,25.3629,25.2711,25.3629,31000.0
2010-08-27 13:30:00,30.43,30.43,30.38,30.38,5200.0,25.3963,25.3963,25.3546,25.3546,5200.0
2010-08-27 13:35:00,30.38,30.43,30.38,30.39,14400.0,25.3546,25.3963,25.3546,25.3629,14400.0
2010-08-27 13:40:00,30.41,30.41,30.38,30.4,1600.0,25.3796,25.3796,25.3546,25.3713,1600.0
2010-08-27 13:45:00,30.39,30.42,30.38,30.38,4000.0,25.3629,25.3879,25.3546,25.3546,4000.0
2010-08-27 13:50:00,30.38,30.44,30.38,30.44,1200.0,25.3546,25.4046,25.3546,25.4046,1200.0
2010-08-27 13:55:00,30.41,30.43,30.41,30.43,400.0,25.3796,25.3963,25.3796,25.3963,400.0
2010-08-27 14:00:00,30.46,30.49,30.43,30.48,2000.0,25.4213,25.4464,25.3963,25.438,2000.0
2010-08-27 14:05:00,30.48,30.48,30.39,30.4,2400.0,25.438,25.438,25.3629,25.3713,2400.0
2010-08-27 14:10:00,30.42,30.47,30.42,30.47,2600.0,25.3879,25.4297,25.3879,25.4297,2600.0
2010-08-27 14:15:00,30.42,30.45,30.42,30.45,1400.0,25.3879,25.413,25.3879,25.413,1400.0
2010-08-27 14:20:00,30.46,30.46,30.43,30.45,1400.0,25.4213,25.4213,25.3963,25.413,1400.0
2010-08-27 14:25:00,30.45,30.45,30.45,30.45,1600.0,25.413,25.413,25.413,25.413,1600.0
2010-08-27 14:30:00,30.45,30.48,30.45,30.47,3400.0,25.413,25.438,25.413,25.4297,3400.0
2010-08-27 14:35:00,30.47,30.5,30.46,30.5,10400.0,25.4297,25.4547,25.4213,25.4547,10400.0
2010-08-27 14:40:00,30.5,30.52,30.49,30.5,5400.0,25.4547,25.4714,25.4464,25.4547,5400.0
2010-08-27 14:45:00,30.5,30.53,30.5,30.52,6400.0,25.4547,25.4797,25.4547,25.4714,6400.0
2010-08-27 14:50:00,30.52,30.56,30.52,30.53,5000.0,25.4714,25.5048,25.4714,25.4797,5000.0
2010-08-27 14:55:00,30.52,30.55,30.52,30.55,2000.0,25.4714,25.4964,25.4714,25.4964,2000.0
2010-08-27 15:00:00,30.54,30.55,30.52,30.53,6400.0,25.4881,25.4964,25.4714,25.4797,6400.0
2010-08-27 15:05:00,30.52,30.55,30.52,30.54,5800.0,25.4714,25.4964,25.4714,25.4881,5800.0
2010-08-27 15:10:00,30.56,30.56,30.52,30.55,8800.0,25.5048,25.5048,25.4714,25.4964,8800.0
2010-08-27 15:15:00,30.55,30.55,30.54,30.55,9400.0,25.4964,25.4964,25.4881,25.4964,9400.0
2010-08-27 15:20:00,30.55,30.58,30.55,30.58,4800.0,25.4964,25.5215,25.4964,25.5215,4800.0
2010-08-27 15:25:00,30.59,30.6,30.58,30.6,2600.0,25.5298,25.5382,25.5215,25.5382,2600.0
2010-08-27 15:30:00,30.6,30.61,30.54,30.54,8000.0,25.5382,25.5465,25.4881,25.4881,8000.0
2010-08-27 15:35:00,30.55,30.6,30.55,30.6,8600.0,25.4964,25.5382,25.4964,25.5382,8600.0
2010-08-27 15:40:00,30.59,30.65,30.59,30.65,9400.0,25.5298,25.5799,25.5298,25.5799,9400.0
2010-08-27 15:45:00,30.65,30.65,30.58,30.6,17800.0,25.5799,25.5799,25.5215,25.5382,17800.0
2010-08-27 15:50:00,30.62,30.65,30.61,30.61,16400.0,25.5549,25.5799,25.5465,25.5465,16400.0
2010-08-27 15:55:00,30.6,30.64,30.58,30.62,23800.0,25.5382,25.5716,25.5215,25.5549,23800.0
2010-08-30 09:30:00,30.5,30.57,30.45,30.57,23800.0,25.4547,25.5131,25.413,25.5131,23800.0
2010-08-30 09:35:00,30.6,30.6,30.55,30.55,1200.0,25.5382,25.5382,25.4964,25.4964,1200.0
2010-08-30 09:40:00,30.57,30.58,30.5,30.58,4800.0,25.5131,25.5215,25.4547,25.5215,4800.0
2010-08-30 09:45:00,30.58,30.6,30.57,30.59,3800.0,25.5215,25.5382,25.5131,25.5298,3800.0
2010-08-30 09:50:00,30.6,30.6,30.5,30.52,10200.0,25.5382,25.5382,25.4547,25.4714,10200.0
2010-08-30 09:55:00,30.55,30.55,30.53,30.54,6400.0,25.4964,25.4964,25.4797,25.4881,6400.0
2010-08-30 10:00:00,30.54,30.55,30.48,30.49,8400.0,25.4881,25.4964,25.438,25.4464,8400.0
2010-08-30 10:05:00,30.5,30.5,30.49,30.49,5600.0,25.4547,25.4547,25.4464,25.4464,5600.0
2010-08-30 10:10:00,30.48,30.5,30.47,30.5,2800.0,25.438,25.4547,25.4297,25.4547,2800.0
2010-08-30 10:15:00,30.48,30.5,30.45,30.49,8400.0,25.438,25.4547,25.413,25.4464,8400.0
2010-08-30 10:20:00,30.47,30.49,30.36,30.39,16800.0,25.4297,25.4464,25.3379,25.3629,16800.0
2010-08-30 10:25:00,30.4,30.4,30.31,30.32,3600.0,25.3713,25.3713,25.2961,25.3045,3600.0
2010-08-30 10:30:00,30.32,30.32,30.25,30.27,8800.0,25.3045,25.3045,25.2461,25.2628,8800.0
2010-08-30 10:35:00,30.27,30.29,30.27,30.29,3600.0,25.2628,25.2795,25.2628,25.2795,3600.0
2010-08-30 10:40:00,30.27,30.28,30.24,30.27,2800.0,25.2628,25.2711,25.2377,25.2628,2800.0
2010-08-30 10:45:00,30.24,30.26,30.22,30.25,7400.0,25.2377,25.2544,25.221,25.2461,7400.0
2010-08-30 10:50:00,30.28,30.32,30.28,30.31,7600.0,25.2711,25.3045,25.2711,25.2961,7600.0
2010-08-30 10:55:00,30.31,30.31,30.3,30.31,18800.0,25.2961,25.2961,25.2878,25.2961,18800.0
2010-08-30 11:00:00,30.31,30.32,30.23,30.26,10200.0,25.2961,25.3045,25.2294,25.2544,10200.0
2010-08-30 11:05:00,30.27,30.31,30.25,30.31,3200.0,25.2628,25.2961,25.2461,25.2961,3200.0
2010-08-30 11:10:00,30.31,30.35,30.31,30.35,3000.0,25.2961,25.3295,25.2961,25.3295,3000.0
2010-08-30 11:15:00,30.34,30.35,30.31,30.32,5800.0,25.3212,25.3295,25.2961,25.3045,5800.0
2010-08-30 11:20:00,30.32,30.32,30.31,30.31,1200.0,25.3045,25.3045,25.2961,25.2961,1200.0
2010-08-30 11:25:00,30.3,30.32,30.29,30.3,3000.0,25.2878,25.3045,25.2795,25.2878,3000.0
2010-08-30 11:30:00,30.3,30.3,30.3,30.3,1200.0,25.2878,25.2878,25.2878,25.2878,1200.0
2010-08-30 11:35:00,30.31,30.31,30.25,30.25,2600.0,25.2961,25.2961,25.2461,25.2461,2600.0
2010-08-30 11:40:00,30.27,30.27,30.16,30.17,6800.0,25.2628,25.2628,25.171,25.1793,6800.0
2010-08-30 11:45:00,30.16,30.18,30.16,30.18,6600.0,25.171,25.1876,25.171,25.1876,6600.0
2010-08-30 11:50:00,30.21,30.21,30.16,30.16,13400.0,25.2127,25.2127,25.171,25.171,13400.0
2010-08-30 11:55:00,30.16,30.2,30.16,30.2,1800.0,25.171,25.2043,25.171,25.2043,1800.0
2010-08-30 12:00:00,30.22,30.22,30.17,30.17,6800.0,25.221,25.221,25.1793,25.1793,6800.0
2010-08-30 12:05:00,30.16,30.17,30.16,30.16,6200.0,25.171,25.1793,25.171,25.171,6200.0
2010-08-30 12:10:00,30.18,30.2,30.16,30.17,5800.0,25.1876,25.2043,25.171,25.1793,5800.0
2010-08-30 12:15:00,30.18,30.2,30.18,30.2,400.0,25.1876,25.2043,25.1876,25.2043,400.0
2010-08-30 12:20:00,30.19,30.2,30.17,30.2,2400.0,25.196,25.2043,25.1793,25.2043,2400.0
2010-08-30 12:25:00,30.21,30.21,30.2,30.2,4400.0,25.2127,25.2127,25.2043,25.2043,4400.0
2010-08-30 12:30:00,30.21,30.21,30.18,30.18,3400.0,25.2127,25.2127,25.1876,25.1876,3400.0
2010-08-30 12:35:00,30.18,30.21,30.15,30.2,2400.0,25.1876,25.2127,25.1626,25.2043,2400.0
2010-08-30 12:40:00,30.2,30.22,30.2,30.22,1000.0,25.2043,25.221,25.2043,25.221,1000.0
2010-08-30 12:45:00,30.24,30.26,30.22,30.25,2600.0,25.2377,25.2544,25.221,25.2461,2600.0
2010-08-30 12:50:00,30.25,30.26,30.23,30.24,3400.0,25.2461,25.2544,25.2294,25.2377,3400.0
2010-08-30 12:55:00,30.23,30.24,30.22,30.22,11600.0,25.2294,25.2377,25.221,25.221,11600.0
2010-08-30 13:00:00,30.21,30.25,30.2,30.25,1200.0,25.2127,25.2461,25.2043,25.2461,1200.0
2010-08-30 13:05:00,30.25,30.3,30.25,30.3,800.0,25.2461,25.2878,25.2461,25.2878,800.0
2010-08-30 13:10:00,30.29,30.34,30.29,30.29,4200.0,25.2795,25.3212,25.2795,25.2795,4200.0
2010-08-30 13:15:00,30.28,30.28,30.23,30.27,2200.0,25.2711,25.2711,25.2294,25.2628,2200.0
2010-08-30 13:20:00,30.27,30.27,30.2,30.21,6200.0,25.2628,25.2628,25.2043,25.2127,6200.0
2010-08-30 13:25:00,30.21,30.21,30.16,30.16,2400.0,25.2127,25.2127,25.171,25.171,2400.0
2010-08-30 13:30:00,30.17,30.21,30.16,30.2,2000.0,25.1793,25.2127,25.171,25.2043,2000.0
2010-08-30 13:35:00,30.2,30.21,30.18,30.18,1800.0,25.2043,25.2127,25.1876,25.1876,1800.0
2010-08-30 13:40:00,30.18,30.23,30.18,30.2,2200.0,25.1876,25.2294,25.1876,25.2043,2200.0
2010-08-30 13:45:00,30.21,30.22,30.2,30.21,1000.0,25.2127,25.221,25.2043,25.2127,1000.0
2010-08-30 13:50:00,30.2,30.21,30.18,30.18,2400.0,25.2043,25.2127,25.1876,25.1876,2400.0
2010-08-30 13:55:00,30.18,30.2,30.16,30.16,2400.0,25.1876,25.2043,25.171,25.171,2400.0
2010-08-30 14:00:00,30.18,30.22,30.16,30.21,7000.0,25.1876,25.221,25.171,25.2127,7000.0
2010-08-30 14:05:00,30.21,30.23,30.17,30.2,4000.0,25.2127,25.2294,25.1793,25.2043,4000.0
2010-08-30 14:10:00,30.21,30.22,30.2,30.21,4000.0,25.2127,25.221,25.2043,25.2127,4000.0
2010-08-30 14:15:00,30.21,30.23,30.21,30.23,5600.0,25.2127,25.2294,25.2127,25.2294,5600.0
2010-08-30 14:20:00,30.23,30.24,30.23,30.24,3400.0,25.2294,25.2377,25.2294,25.2377,3400.0
2010-08-30 14:25:00,30.24,30.31,30.23,30.3,7000.0,25.2377,25.2961,25.2294,25.2878,7000.0
2010-08-30 14:30:00,30.3,30.32,30.29,30.32,1800.0,25.2878,25.3045,25.2795,25.3045,1800.0
2010-08-30 14:35:00,30.3,30.31,30.29,30.29,6000.0,25.2878,25.2961,25.2795,25.2795,6000.0
2010-08-30 14:40:00,30.29,30.31,30.29,30.3,6400.0,25.2795,25.2961,25.2795,25.2878,6400.0
2010-08-30 14:45:00,30.3,30.3,30.24,30.24,4400.0,25.2878,25.2878,25.2377,25.2377,4400.0
2010-08-30 14:50:00,30.24,30.29,30.23,30.29,4600.0,25.2377,25.2795,25.2294,25.2795,4600.0
2010-08-30 14:55:00,30.3,30.3,30.27,30.27,7600.0,25.2878,25.2878,25.2628,25.2628,7600.0
2010-08-30 15:00:00,30.27,30.3,30.25,30.27,8200.0,25.2628,25.2878,25.2461,25.2628,8200.0
2010-08-30 15:05:00,30.27,30.27,30.23,30.24,8000.0,25.2628,25.2628,25.2294,25.2377,8000.0
2010-08-30 15:10:00,30.24,30.25,30.23,30.24,6600.0,25.2377,25.2461,25.2294,25.2377,6600.0
2010-08-30 15:15:00,30.24,30.25,30.23,30.24,8000.0,25.2377,25.2461,25.2294,25.2377,8000.0
2010-08-30 15:20:00,30.25,30.25,30.23,30.25,9200.0,25.2461,25.2461,25.2294,25.2461,9200.0
2010-08-30 15:25:00,30.25,30.25,30.23,30.23,6400.0,25.2461,25.2461,25.2294,25.2294,6400.0
2010-08-30 15:30:00,30.24,30.24,30.18,30.2,28200.0,25.2377,25.2377,25.1876,25.2043,28200.0
2010-08-30 15:35:00,30.2,30.25,30.2,30.23,7800.0,25.2043,25.2461,25.2043,25.2294,7800.0
2010-08-30 15:40:00,30.23,30.24,30.2,30.24,13400.0,25.2294,25.2377,25.2043,25.2377,13400.0
2010-08-30 15:45:00,30.24,30.25,30.21,30.23,26000.0,25.2377,25.2461,25.2127,25.2294,26000.0
2010-08-30 15:50:00,30.23,30.25,30.19,30.25,29200.0,25.2294,25.2461,25.196,25.2461,29200.0
2010-08-30 15:55:00,30.25,30.25,30.16,30.17,37600.0,25.2461,25.2461,25.171,25.1793,37600.0
2010-08-31 09:30:00,30.03,30.16,29.85,29.98,16400.0,25.0625,25.171,24.9122,25.0207,16400.0
2010-08-31 09:35:00,29.93,29.99,29.85,29.85,2100.0,24.979,25.0291,24.9122,24.9122,2100.0
2010-08-31 09:40:00,29.85,29.85,29.67,29.67,6100.0,24.9122,24.9122,24.762,24.762,6100.0
2010-08-31 09:45:00,29.68,29.83,29.68,29.82,29300.0,24.7704,24.8955,24.7704,24.8872,29300.0
2010-08-31 09:50:00,29.82,29.85,29.78,29.84,5200.0,24.8872,24.9122,24.8538,24.9039,5200.0
2010-08-31 09:55:00,29.85,29.85,29.78,29.85,4200.0,24.9122,24.9122,24.8538,24.9122,4200.0
2010-08-31 10:00:00,29.88,29.99,29.86,29.86,9200.0,24.9373,25.0291,24.9206,24.9206,9200.0
2010-08-31 10:05:00,29.91,29.97,29.91,29.91,5200.0,24.9623,25.0124,24.9623,24.9623,5200.0
2010-08-31 10:10:00,29.94,29.97,29.94,29.96,8900.0,24.9873,25.0124,24.9873,25.004,8900.0
2010-08-31 10:15:00,29.97,29.98,29.92,29.94,3900.0,25.0124,25.0207,24.9707,24.9873,3900.0
2010-08-31 10:20:00,29.9,29.93,29.87,29.88,4000.0,24.954,24.979,24.9289,24.9373,4000.0
2010-08-31 10:25:00,29.88,29.96,29.87,29.94,7800.0,24.9373,25.004,24.9289,24.9873,7800.0
2010-08-31 10:30:00,29.91,29.98,29.88,29.93,5000.0,24.9623,25.0207,24.9373,24.979,5000.0
2010-08-31 10:35:00,29.93,29.94,29.85,29.89,10200.0,24.979,24.9873,24.9122,24.9456,10200.0
2010-08-31 10:40:00,29.89,29.89,29.83,29.86,28400.0,24.9456,24.9456,24.8955,24.9206,28400.0
2010-08-31 10:45:00,29.86,29.86,29.83,29.84,5300.0,24.9206,24.9206,24.8955,24.9039,5300.0
2010-08-31 10:50:00,29.84,29.9,29.83,29.89,12200.0,24.9039,24.954,24.8955,24.9456,12200.0
2010-08-31 10:55:00,29.9,29.9,29.89,29.9,5200.0,24.954,24.954,24.9456,24.954,5200.0
2010-08-31 11:00:00,29.9,29.92,29.89,29.92,7300.0,24.954,24.9707,24.9456,24.9707,7300.0
2010-08-31 11:05:00,29.92,29.94,29.89,29.89,6700.0,24.9707,24.9873,24.9456,24.9456,6700.0
2010-08-31 11:10:00,29.89,29.91,29.88,29.89,7700.0,24.9456,24.9623,24.9373,24.9456,7700.0
2010-08-31 11:15:00,29.89,29.92,29.89,29.91,10200.0,24.9456,24.9707,24.9456,24.9623,10200.0
2010-08-31 11:20:00,29.92,30.0,29.9,30.0,18700.0,24.9707,25.0374,24.954,25.0374,18700.0
2010-08-31 11:25:00,30.0,30.04,29.99,30.02,11000.0,25.0374,25.0708,25.0291,25.0541,11000.0
2010-08-31 11:30:00,30.01,30.07,30.01,30.07,5200.0,25.0458,25.0958,25.0458,25.0958,5200.0
2010-08-31 11:35:00,30.07,30.13,30.06,30.09,8600.0,25.0958,25.1459,25.0875,25.1125,8600.0
2010-08-31 11:40:00,30.09,30.15,30.09,30.15,6500.0,25.1125,25.1626,25.1125,25.1626,6500.0
2010-08-31 11:45:00,30.15,30.17,30.12,30.14,6800.0,25.1626,25.1793,25.1376,25.1543,6800.0
2010-08-31 11:50:00,30.12,30.19,30.12,30.19,4800.0,25.1376,25.196,25.1376,25.196,4800.0
2010-08-31 11:55:00,30.19,30.19,30.16,30.16,4700.0,25.196,25.196,25.171,25.171,4700.0
2010-08-31 12:00:00,30.17,30.18,30.13,30.13,6200.0,25.1793,25.1876,25.1459,25.1459,6200.0
2010-08-31 12:05:00,30.13,30.14,30.1,30.1,3100.0,25.1459,25.1543,25.1209,25.1209,3100.0
2010-08-31 12:10:00,30.1,30.11,30.09,30.09,3800.0,25.1209,25.1292,25.1125,25.1125,3800.0
2010-08-31 12:15:00,30.09,30.16,30.09,30.13,3900.0,25.1125,25.171,25.1125,25.1459,3900.0
2010-08-31 12:20:00,30.15,30.15,30.13,30.13,2800.0,25.1626,25.1626,25.1459,25.1459,2800.0
2010-08-31 12:25:00,30.13,30.18,30.13,30.17,4600.0,25.1459,25.1876,25.1459,25.1793,4600.0
2010-08-31 12:30:00,30.2,30.21,30.19,30.21,3600.0,25.2043,25.2127,25.196,25.2127,3600.0
2010-08-31 12:35:00,30.2,30.23,30.2,30.2,2300.0,25.2043,25.2294,25.2043,25.2043,2300.0
2010-08-31 12:40:00,30.2,30.21,30.15,30.16,4400.0,25.2043,25.2127,25.1626,25.171,4400.0
2010-08-31 12:45:00,30.18,30.18,30.16,30.16,3100.0,25.1876,25.1876,25.171,25.171,3100.0
2010-08-31 12:50:00,30.16,30.19,30.15,30.17,4800.0,25.171,25.196,25.1626,25.1793,4800.0
2010-08-31 12:55:00,30.17,30.17,30.15,30.15,3600.0,25.1793,25.1793,25.1626,25.1626,3600.0
2010-08-31 13:00:00,30.15,30.19,30.15,30.19,3200.0,25.1626,25.196,25.1626,25.196,3200.0
2010-08-31 13:05:00,30.18,30.2,30.17,30.2,6500.0,25.1876,25.2043,25.1793,25.2043,6500.0
2010-08-31 13:10:00,30.2,30.24,30.2,30.24,2200.0,25.2043,25.2377,25.2043,25.2377,2200.0
2010-08-31 13:15:00,30.24,30.24,30.23,30.23,3000.0,25.2377,25.2377,25.2294,25.2294,3000.0
2010-08-31 13:20:00,30.24,30.28,30.23,30.23,6900.0,25.2377,25.2711,25.2294,25.2294,6900.0
2010-08-31 13:25:00,30.22,30.3,30.22,30.3,5200.0,25.221,25.2878,25.221,25.2878,5200.0
2010-08-31 13:30:00,30.28,30.3,30.28,30.28,4200.0,25.2711,25.2878,25.2711,25.2711,4200.0
2010-08-31 13:35:00,30.29,30.32,30.27,30.31,4400.0,25.2795,25.3045,25.2628,25.2961,4400.0
2010-08-31 13:40:00,30.31,30.33,30.31,30.33,2100.0,25.2961,25.3128,25.2961,25.3128,2100.0
2010-08-31 13:45:00,30.33,30.33,30.29,30.3,4900.0,25.3128,25.3128,25.2795,25.2878,4900.0
2010-08-31 13:50:00,30.3,30.31,30.29,30.3,4700.0,25.2878,25.2961,25.2795,25.2878,4700.0
2010-08-31 13:55:00,30.31,30.31,30.25,30.29,8700.0,25.2961,25.2961,25.2461,25.2795,8700.0
2010-08-31 14:00:00,30.3,30.32,30.2,30.22,12000.0,25.2878,25.3045,25.2043,25.221,12000.0
2010-08-31 14:05:00,30.2,30.32,30.2,30.29,8700.0,25.2043,25.3045,25.2043,25.2795,8700.0
2010-08-31 14:10:00,30.3,30.35,30.3,30.35,5100.0,25.2878,25.3295,25.2878,25.3295,5100.0
2010-08-31 14:15:00,30.32,30.32,30.27,30.27,11000.0,25.3045,25.3045,25.2628,25.2628,11000.0
2010-08-31 14:20:00,30.27,30.29,30.27,30.28,5800.0,25.2628,25.2795,25.2628,25.2711,5800.0
2010-08-31 14:25:00,30.28,30.32,30.28,30.32,15000.0,25.2711,25.3045,25.2711,25.3045,15000.0
2010-08-31 14:30:00,30.33,30.37,30.33,30.35,16300.0,25.3128,25.3462,25.3128,25.3295,16300.0
2010-08-31 14:35:00,30.35,30.36,30.27,30.28,8400.0,25.3295,25.3379,25.2628,25.2711,8400.0
2010-08-31 14:40:00,30.27,30.27,30.24,30.26,9800.0,25.2628,25.2628,25.2377,25.2544,9800.0
2010-08-31 14:45:00,30.26,30.27,30.26,30.27,13900.0,25.2544,25.2628,25.2544,25.2628,13900.0
2010-08-31 14:50:00,30.26,30.26,30.23,30.25,6600.0,25.2544,25.2544,25.2294,25.2461,6600.0
2010-08-31 14:55:00,30.24,30.25,30.22,30.22,8000.0,25.2377,25.2461,25.221,25.221,8000.0
2010-08-31 15:00:00,30.22,30.28,30.22,30.28,8500.0,25.221,25.2711,25.221,25.2711,8500.0
2010-08-31 15:05:00,30.27,30.27,30.24,30.24,9400.0,25.2628,25.2628,25.2377,25.2377,9400.0
2010-08-31 15:10:00,30.25,30.25,30.23,30.24,10800.0,25.2461,25.2461,25.2294,25.2377,10800.0
2010-08-31 15:15:00,30.23,30.26,30.22,30.25,9300.0,25.2294,25.2544,25.221,25.2461,9300.0
2010-08-31 15:20:00,30.26,30.26,30.19,30.19,9600.0,25.2544,25.2544,25.196,25.196,9600.0
2010-08-31 15:25:00,30.19,30.19,30.15,30.16,12800.0,25.196,25.196,25.1626,25.171,12800.0
2010-08-31 15:30:00,30.15,30.17,30.15,30.16,15300.0,25.1626,25.1793,25.1626,25.171,15300.0
2010-08-31 15:35:00,30.17,30.17,30.12,30.12,14100.0,25.1793,25.1793,25.1376,25.1376,14100.0
2010-08-31 15:40:00,30.12,30.15,30.12,30.15,15300.0,25.1376,25.1626,25.1376,25.1626,15300.0
2010-08-31 15:45:00,30.14,30.24,30.05,30.2,50800.0,25.1543,25.2377,25.0792,25.2043,50800.0
2010-08-31 15:50:00,30.2,30.21,30.15,30.17,38000.0,25.2043,25.2127,25.1626,25.1793,38000.0
2010-08-31 15:55:00,30.18,30.18,30.11,30.14,66700.0,25.1876,25.1876,25.1292,25.1543,66700.0
2010-09-01 09:30:00,30.47,30.72,30.47,30.7,18200.0,25.4297,25.6383,25.4297,25.6216,18200.0
2010-09-01 09:35:00,30.69,30.9,30.69,30.9,24800.0,25.6133,25.7885,25.6133,25.7885,24800.0
2010-09-01 09:40:00,30.9,31.0,30.89,30.93,14200.0,25.7885,25.872,25.7802,25.8136,14200.0
2010-09-01 09:45:00,30.91,30.91,30.78,30.85,13700.0,25.7969,25.7969,25.6884,25.7468,13700.0
2010-09-01 09:50:00,30.84,30.89,30.81,30.85,7400.0,25.7385,25.7802,25.7134,25.7468,7400.0
2010-09-01 09:55:00,30.85,30.88,30.79,30.8,49500.0,25.7468,25.7719,25.6967,25.7051,49500.0
2010-09-01 10:00:00,30.8,30.99,30.8,30.93,21100.0,25.7051,25.8637,25.7051,25.8136,21100.0
2010-09-01 10:05:00,30.92,31.0,30.9,30.94,15800.0,25.8052,25.872,25.7885,25.8219,15800.0
2010-09-01 10:10:00,30.93,31.0,30.92,31.0,12500.0,25.8136,25.872,25.8052,25.872,12500.0
2010-09-01 10:15:00,31.0,31.0,30.91,30.91,11100.0,25.872,25.872,25.7969,25.7969,11100.0
2010-09-01 10:20:00,30.91,30.91,30.87,30.89,7500.0,25.7969,25.7969,25.7635,25.7802,7500.0
2010-09-01 10:25:00,30.88,30.88,30.82,30.88,7500.0,25.7719,25.7719,25.7218,25.7719,7500.0
2010-09-01 10:30:00,30.87,30.92,30.85,30.88,10500.0,25.7635,25.8052,25.7468,25.7719,10500.0
2010-09-01 10:35:00,30.84,30.85,30.82,30.83,4300.0,25.7385,25.7468,25.7218,25.7301,4300.0
2010-09-01 10:40:00,30.83,30.84,30.8,30.83,10300.0,25.7301,25.7385,25.7051,25.7301,10300.0
2010-09-01 10:45:00,30.82,30.85,30.82,30.82,5300.0,25.7218,25.7468,25.7218,25.7218,5300.0
2010-09-01 10:50:00,30.83,30.84,30.82,30.83,17600.0,25.7301,25.7385,25.7218,25.7301,17600.0
2010-09-01 10:55:00,30.84,30.88,30.83,30.85,7000.0,25.7385,25.7719,25.7301,25.7468,7000.0
2010-09-01 11:00:00,30.85,30.89,30.85,30.87,13400.0,25.7468,25.7802,25.7468,25.7635,13400.0
2010-09-01 11:05:00,30.86,30.88,30.86,30.86,6200.0,25.7552,25.7719,25.7552,25.7552,6200.0
2010-09-01 11:10:00,30.86,30.89,30.85,30.88,7000.0,25.7552,25.7802,25.7468,25.7719,7000.0
2010-09-01 11:15:00,30.88,30.89,30.85,30.87,7000.0,25.7719,25.7802,25.7468,25.7635,7000.0
2010-09-01 11:20:00,30.87,30.89,30.86,30.89,4400.0,25.7635,25.7802,25.7552,25.7802,4400.0
2010-09-01 11:25:00,30.88,30.9,30.85,30.87,7700.0,25.7719,25.7885,25.7468,25.7635,7700.0
2010-09-01 11:30:00,30.86,30.9,30.86,30.9,6000.0,25.7552,25.7885,25.7552,25.7885,6000.0
2010-09-01 11:35:00,30.91,30.93,30.89,30.93,4400.0,25.7969,25.8136,25.7802,25.8136,4400.0
2010-09-01 11:40:00,30.91,30.94,30.91,30.93,9900.0,25.7969,25.8219,25.7969,25.8136,9900.0
2010-09-01 11:45:00,30.92,30.93,30.88,30.88,6700.0,25.8052,25.8136,25.7719,25.7719,6700.0
2010-09-01 11:50:00,30.88,30.93,30.88,30.91,6200.0,25.7719,25.8136,25.7719,25.7969,6200.0
2010-09-01 11:55:00,30.9,30.91,30.88,30.88,3600.0,25.7885,25.7969,25.7719,25.7719,3600.0
2010-09-01 12:00:00,30.89,30.91,30.86,30.86,7600.0,25.7802,25.7969,25.7552,25.7552,7600.0
2010-09-01 12:05:00,30.86,30.86,30.85,30.86,6900.0,25.7552,25.7552,25.7468,25.7552,6900.0
2010-09-01 12:10:00,30.86,30.86,30.85,30.85,3500.0,25.7552,25.7552,25.7468,25.7468,3500.0
2010-09-01 12:15:00,30.85,30.86,30.84,30.85,7600.0,25.7468,25.7552,25.7385,25.7468,7600.0
2010-09-01 12:20:00,30.85,30.85,30.83,30.83,3000.0,25.7468,25.7468,25.7301,25.7301,3000.0
2010-09-01 12:25:00,30.83,30.83,30.82,30.83,8100.0,25.7301,25.7301,25.7218,25.7301,8100.0
2010-09-01 12:30:00,30.83,30.83,30.8,30.8,5600.0,25.7301,25.7301,25.7051,25.7051,5600.0
2010-09-01 12:35:00,30.8,30.81,30.8,30.8,5400.0,25.7051,25.7134,25.7051,25.7051,5400.0
2010-09-01 12:40:00,30.81,30.81,30.8,30.81,6900.0,25.7134,25.7134,25.7051,25.7134,6900.0
2010-09-01 12:45:00,30.8,30.81,30.8,30.81,7100.0,25.7051,25.7134,25.7051,25.7134,7100.0
2010-09-01 12:50:00,30.8,30.81,30.8,30.8,5200.0,25.7051,25.7134,25.7051,25.7051,5200.0
2010-09-01 12:55:00,30.8,30.81,30.78,30.78,10000.0,25.7051,25.7134,25.6884,25.6884,10000.0
2010-09-01 13:00:00,30.79,30.79,30.72,30.74,9400.0,25.6967,25.6967,25.6383,25.655,9400.0
2010-09-01 13:05:00,30.74,30.75,30.73,30.74,5000.0,25.655,25.6634,25.6467,25.655,5000.0
2010-09-01 13:10:00,30.73,30.74,30.72,30.73,7000.0,25.6467,25.655,25.6383,25.6467,7000.0
2010-09-01 13:15:00,30.73,30.75,30.73,30.75,6100.0,25.6467,25.6634,25.6467,25.6634,6100.0
2010-09-01 13:20:00,30.75,30.76,30.73,30.75,5900.0,25.6634,25.6717,25.6467,25.6634,5900.0
2010-09-01 13:25:00,30.74,30.78,30.74,30.76,11200.0,25.655,25.6884,25.655,25.6717,11200.0
2010-09-01 13:30:00,30.76,30.76,30.74,30.76,5700.0,25.6717,25.6717,25.655,25.6717,5700.0
2010-09-01 13:35:00,30.76,30.76,30.74,30.75,8100.0,25.6717,25.6717,25.655,25.6634,8100.0
2010-09-01 13:40:00,30.75,30.79,30.75,30.78,10400.0,25.6634,25.6967,25.6634,25.6884,10400.0
2010-09-01 13:45:00,30.78,30.81,30.78,30.79,8600.0,25.6884,25.7134,25.6884,25.6967,8600.0
2010-09-01 13:50:00,30.79,30.83,30.78,30.81,10400.0,25.6967,25.7301,25.6884,25.7134,10400.0
2010-09-01 13:55:00,30.8,30.81,30.77,30.77,6300.0,25.7051,25.7134,25.68,25.68,6300.0
2010-09-01 14:00:00,30.78,30.79,30.77,30.78,6300.0,25.6884,25.6967,25.68,25.6884,6300.0
2010-09-01 14:05:00,30.78,30.82,30.77,30.77,13300.0,25.6884,25.7218,25.68,25.68,13300.0
2010-09-01 14:10:00,30.77,30.78,30.75,30.76,7900.0,25.68,25.6884,25.6634,25.6717,7900.0
2010-09-01 14:15:00,30.76,30.79,30.76,30.76,7000.0,25.6717,25.6967,25.6717,25.6717,7000.0
2010-09-01 14:20:00,30.76,30.79,30.76,30.76,7900.0,25.6717,25.6967,25.6717,25.6717,7900.0
2010-09-01 14:25:00,30.76,30.78,30.76,30.77,7600.0,25.6717,25.6884,25.6717,25.68,7600.0
2010-09-01 14:30:00,30.77,30.85,30.77,30.82,16600.0,25.68,25.7468,25.68,25.7218,16600.0
2010-09-01 14:35:00,30.81,30.82,30.79,30.79,12100.0,25.7134,25.7218,25.6967,25.6967,12100.0
2010-09-01 14:40:00,30.79,30.83,30.79,30.82,12700.0,25.6967,25.7301,25.6967,25.7218,12700.0
2010-09-01 14:45:00,30.82,30.83,30.8,30.81,5200.0,25.7218,25.7301,25.7051,25.7134,5200.0
2010-09-01 14:50:00,30.8,30.82,30.8,30.81,12300.0,25.7051,25.7218,25.7051,25.7134,12300.0
2010-09-01 14:55:00,30.8,30.82,30.8,30.81,9900.0,25.7051,25.7218,25.7051,25.7134,9900.0
2010-09-01 15:00:00,30.82,30.82,30.8,30.81,8200.0,25.7218,25.7218,25.7051,25.7134,8200.0
2010-09-01 15:05:00,30.8,30.84,30.8,30.81,12900.0,25.7051,25.7385,25.7051,25.7134,12900.0
2010-09-01 15:10:00,30.81,30.82,30.8,30.8,6300.0,25.7134,25.7218,25.7051,25.7051,6300.0
2010-09-01 15:15:00,30.8,30.81,30.8,30.8,5900.0,25.7051,25.7134,25.7051,25.7051,5900.0
2010-09-01 15:20:00,30.8,30.81,30.8,30.8,9400.0,25.7051,25.7134,25.7051,25.7051,9400.0
2010-09-01 15:25:00,30.8,30.81,30.78,30.78,17800.0,25.7051,25.7134,25.6884,25.6884,17800.0
2010-09-01 15:30:00,30.78,30.78,30.75,30.76,21900.0,25.6884,25.6884,25.6634,25.6717,21900.0
2010-09-01 15:35:00,30.77,30.8,30.76,30.8,23900.0,25.68,25.7051,25.6717,25.7051,23900.0
2010-09-01 15:40:00,30.8,30.8,30.79,30.79,18000.0,25.7051,25.7051,25.6967,25.6967,18000.0
2010-09-01 15:45:00,30.8,30.84,30.79,30.81,28500.0,25.7051,25.7385,25.6967,25.7134,28500.0
2010-09-01 15:50:00,30.82,30.84,30.78,30.8,19000.0,25.7218,25.7385,25.6884,25.7051,19000.0
2010-09-01 15:55:00,30.8,30.86,30.79,30.85,39400.0,25.7051,25.7552,25.6967,25.7468,39400.0
2010-09-02 09:30:00,30.78,31.0,30.78,30.98,13000.0,25.6884,25.872,25.6884,25.8553,13000.0
2010-09-02 09:35:00,30.98,31.23,30.98,31.23,6800.0,25.8553,26.064,25.8553,26.064,6800.0
2010-09-02 09:40:00,31.17,31.17,31.02,31.06,7000.0,26.0139,26.0139,25.8887,25.9221,7000.0
2010-09-02 09:45:00,31.06,31.18,31.06,31.18,4300.0,25.9221,26.0222,25.9221,26.0222,4300.0
2010-09-02 09:50:00,31.16,31.17,31.1,31.11,3600.0,26.0055,26.0139,25.9555,25.9638,3600.0
2010-09-02 09:55:00,31.1,31.24,31.09,31.24,6400.0,25.9555,26.0723,25.9471,26.0723,6400.0
2010-09-02 10:00:00,31.25,31.32,31.24,31.24,6100.0,26.0806,26.1391,26.0723,26.0723,6100.0
2010-09-02 10:05:00,31.25,31.26,31.18,31.18,4900.0,26.0806,26.089,26.0222,26.0222,4900.0
2010-09-02 10:10:00,31.17,31.21,31.17,31.21,4900.0,26.0139,26.0473,26.0139,26.0473,4900.0
2010-09-02 10:15:00,31.21,31.21,31.13,31.13,3600.0,26.0473,26.0473,25.9805,25.9805,3600.0
2010-09-02 10:20:00,31.11,31.2,31.11,31.18,7300.0,25.9638,26.0389,25.9638,26.0222,7300.0
2010-09-02 10:25:00,31.18,31.22,31.16,31.21,16100.0,26.0222,26.0556,26.0055,26.0473,16100.0
2010-09-02 10:30:00,31.21,31.22,31.17,31.19,7200.0,26.0473,26.0556,26.0139,26.0306,7200.0
2010-09-02 10:35:00,31.16,31.17,31.14,31.16,5300.0,26.0055,26.0139,25.9888,26.0055,5300.0
2010-09-02 10:40:00,31.16,31.18,31.14,31.14,4700.0,26.0055,26.0222,25.9888,25.9888,4700.0
2010-09-02 10:45:00,31.15,31.23,31.15,31.22,18400.0,25.9972,26.064,25.9972,26.0556,18400.0
2010-09-02 10:50:00,31.22,31.23,31.2,31.23,3900.0,26.0556,26.064,26.0389,26.064,3900.0
2010-09-02 10:55:00,31.23,31.26,31.22,31.25,6300.0,26.064,26.089,26.0556,26.0806,6300.0
2010-09-02 11:00:00,31.25,31.27,31.23,31.25,6800.0,26.0806,26.0973,26.064,26.0806,6800.0
2010-09-02 11:05:00,31.25,31.26,31.24,31.25,2800.0,26.0806,26.089,26.0723,26.0806,2800.0
2010-09-02 11:10:00,31.25,31.26,31.22,31.23,3200.0,26.0806,26.089,26.0556,26.064,3200.0
2010-09-02 11:15:00,31.2,31.24,31.19,31.24,5700.0,26.0389,26.0723,26.0306,26.0723,5700.0
2010-09-02 11:20:00,31.23,31.23,31.2,31.2,7300.0,26.064,26.064,26.0389,26.0389,7300.0
2010-09-02 11:25:00,31.23,31.25,31.21,31.21,4200.0,26.064,26.0806,26.0473,26.0473,4200.0
2010-09-02 11:30:00,31.22,31.25,31.22,31.23,1300.0,26.0556,26.0806,26.0556,26.064,1300.0
2010-09-02 11:35:00,31.22,31.26,31.22,31.24,3500.0,26.0556,26.089,26.0556,26.0723,3500.0
2010-09-02 11:40:00,31.25,31.25,31.22,31.23,1900.0,26.0806,26.0806,26.0556,26.064,1900.0
2010-09-02 11:45:00,31.24,31.26,31.22,31.22,2700.0,26.0723,26.089,26.0556,26.0556,2700.0
2010-09-02 11:50:00,31.24,31.26,31.23,31.23,2300.0,26.0723,26.089,26.064,26.064,2300.0
2010-09-02 11:55:00,31.23,31.23,31.17,31.17,4200.0,26.064,26.064,26.0139,26.0139,4200.0
2010-09-02 12:00:00,31.17,31.18,31.17,31.18,1200.0,26.0139,26.0222,26.0139,26.0222,1200.0
2010-09-02 12:05:00,31.16,31.17,31.12,31.13,5300.0,26.0055,26.0139,25.9722,25.9805,5300.0
2010-09-02 12:10:00,31.15,31.2,31.14,31.2,3000.0,25.9972,26.0389,25.9888,26.0389,3000.0
2010-09-02 12:15:00,31.19,31.22,31.17,31.22,11900.0,26.0306,26.0556,26.0139,26.0556,11900.0
2010-09-02 12:20:00,31.21,31.26,31.2,31.23,4000.0,26.0473,26.089,26.0389,26.064,4000.0
2010-09-02 12:25:00,31.23,31.26,31.21,31.26,4600.0,26.064,26.089,26.0473,26.089,4600.0
2010-09-02 12:30:00,31.27,31.28,31.25,31.25,4700.0,26.0973,26.1057,26.0806,26.0806,4700.0
2010-09-02 12:35:00,31.24,31.27,31.24,31.26,3100.0,26.0723,26.0973,26.0723,26.089,3100.0
2010-09-02 12:40:00,31.27,31.28,31.24,31.24,4300.0,26.0973,26.1057,26.0723,26.0723,4300.0
2010-09-02 12:45:00,31.24,31.27,31.22,31.25,1900.0,26.0723,26.0973,26.0556,26.0806,1900.0
2010-09-02 12:50:00,31.25,31.28,31.24,31.28,21700.0,26.0806,26.1057,26.0723,26.1057,21700.0
2010-09-02 12:55:00,31.26,31.33,31.25,31.32,10500.0,26.089,26.1474,26.0806,26.1391,10500.0
2010-09-02 13:00:00,31.3,31.31,31.28,31.28,3900.0,26.1224,26.1307,26.1057,26.1057,3900.0
2010-09-02 13:05:00,31.28,31.3,31.28,31.3,1200.0,26.1057,26.1224,26.1057,26.1224,1200.0
2010-09-02 13:10:00,31.28,31.28,31.26,31.27,1600.0,26.1057,26.1057,26.089,26.0973,1600.0
2010-09-02 13:15:00,31.27,31.28,31.24,31.27,8500.0,26.0973,26.1057,26.0723,26.0973,8500.0
2010-09-02 13:20:00,31.26,31.29,31.24,31.28,5800.0,26.089,26.114,26.0723,26.1057,5800.0
2010-09-02 13:25:00,31.28,31.28,31.26,31.27,1000.0,26.1057,26.1057,26.089,26.0973,1000.0
2010-09-02 13:30:00,31.27,31.3,31.26,31.28,7900.0,26.0973,26.1224,26.089,26.1057,7900.0
2010-09-02 13:35:00,31.28,31.34,31.27,31.33,8600.0,26.1057,26.1558,26.0973,26.1474,8600.0
2010-09-02 13:40:00,31.33,31.34,31.3,31.3,5200.0,26.1474,26.1558,26.1224,26.1224,5200.0
2010-09-02 13:45:00,31.31,31.32,31.29,31.3,3700.0,26.1307,26.1391,26.114,26.1224,3700.0
2010-09-02 13:50:00,31.29,31.3,31.29,31.3,1700.0,26.114,26.1224,26.114,26.1224,1700.0
2010-09-02 13:55:00,31.3,31.31,31.3,31.31,5600.0,26.1224,26.1307,26.1224,26.1307,5600.0
2010-09-02 14:00:00,31.3,31.36,31.3,31.33,11200.0,26.1224,26.1725,26.1224,26.1474,11200.0
2010-09-02 14:05:00,31.33,31.34,31.31,31.32,5200.0,26.1474,26.1558,26.1307,26.1391,5200.0
2010-09-02 14:10:00,31.32,31.35,31.32,31.35,5300.0,26.1391,26.1641,26.1391,26.1641,5300.0
2010-09-02 14:15:00,31.34,31.36,31.32,31.35,6800.0,26.1558,26.1725,26.1391,26.1641,6800.0
2010-09-02 14:20:00,31.35,31.35,31.31,31.33,6200.0,26.1641,26.1641,26.1307,26.1474,6200.0
2010-09-02 14:25:00,31.33,31.34,31.31,31.31,4500.0,26.1474,26.1558,26.1307,26.1307,4500.0
2010-09-02 14:30:00,31.31,31.32,31.3,31.31,4100.0,26.1307,26.1391,26.1224,26.1307,4100.0
2010-09-02 14:35:00,31.3,31.34,31.3,31.33,8100.0,26.1224,26.1558,26.1224,26.1474,8100.0
2010-09-02 14:40:00,31.32,31.33,31.3,31.31,5200.0,26.1391,26.1474,26.1224,26.1307,5200.0
2010-09-02 14:45:00,31.3,31.31,31.3,31.31,3800.0,26.1224,26.1307,26.1224,26.1307,3800.0
2010-09-02 14:50:00,31.31,31.31,31.31,31.31,1500.0,26.1307,26.1307,26.1307,26.1307,1500.0
2010-09-02 14:55:00,31.31,31.32,31.3,31.31,6300.0,26.1307,26.1391,26.1224,26.1307,6300.0
2010-09-02 15:00:00,31.31,31.31,31.29,31.31,9100.0,26.1307,26.1307,26.114,26.1307,9100.0
2010-09-02 15:05:00,31.31,31.31,31.3,31.31,4900.0,26.1307,26.1307,26.1224,26.1307,4900.0
2010-09-02 15:10:00,31.31,31.33,31.3,31.33,24400.0,26.1307,26.1474,26.1224,26.1474,24400.0
2010-09-02 15:15:00,31.33,31.34,31.32,31.33,5900.0,26.1474,26.1558,26.1391,26.1474,5900.0
2010-09-02 15:20:00,31.33,31.38,31.32,31.36,19500.0,26.1474,26.1891,26.1391,26.1725,19500.0
2010-09-02 15:25:00,31.35,31.37,31.35,31.36,10800.0,26.1641,26.1808,26.1641,26.1725,10800.0
2010-09-02 15:30:00,31.36,31.36,31.33,31.34,18400.0,26.1725,26.1725,26.1474,26.1558,18400.0
2010-09-02 15:35:00,31.33,31.42,31.33,31.41,24700.0,26.1474,26.2225,26.1474,26.2142,24700.0
2010-09-02 15:40:00,31.41,31.45,31.41,31.45,15900.0,26.2142,26.2476,26.2142,26.2476,15900.0
2010-09-02 15:45:00,31.46,31.51,31.43,31.47,29000.0,26.2559,26.2976,26.2309,26.2643,29000.0
2010-09-02 15:50:00,31.47,31.5,31.46,31.49,11300.0,26.2643,26.2893,26.2559,26.2809,11300.0
2010-09-02 15:55:00,31.5,31.51,31.45,31.47,41000.0,26.2893,26.2976,26.2476,26.2643,41000.0
2010-09-03 09:30:00,31.75,32.06,31.75,32.05,29000.0,26.4979,26.7567,26.4979,26.7483,29000.0
2010-09-03 09:35:00,32.05,32.15,32.03,32.11,5700.0,26.7483,26.8318,26.7316,26.7984,5700.0
2010-09-03 09:40:00,32.13,32.18,32.09,32.09,16600.0,26.8151,26.8568,26.7817,26.7817,16600.0
2010-09-03 09:45:00,32.09,32.1,32.01,32.02,11300.0,26.7817,26.79,26.7149,26.7233,11300.0
2010-09-03 09:50:00,32.04,32.07,32.0,32.07,6500.0,26.74,26.765,26.7066,26.765,6500.0
2010-09-03 09:55:00,32.07,32.09,32.04,32.07,12100.0,26.765,26.7817,26.74,26.765,12100.0
2010-09-03 10:00:00,32.06,32.08,31.99,32.03,12200.0,26.7567,26.7733,26.6982,26.7316,12200.0
2010-09-03 10:05:00,32.04,32.04,31.99,32.03,10400.0,26.74,26.74,26.6982,26.7316,10400.0
2010-09-03 10:10:00,32.01,32.03,31.96,31.97,12900.0,26.7149,26.7316,26.6732,26.6815,12900.0
2010-09-03 10:15:00,31.97,32.0,31.92,31.98,8600.0,26.6815,26.7066,26.6398,26.6899,8600.0
2010-09-03 10:20:00,31.98,32.0,31.96,31.97,4800.0,26.6899,26.7066,26.6732,26.6815,4800.0
2010-09-03 10:25:00,31.98,31.98,31.82,31.82,16800.0,26.6899,26.6899,26.5564,26.5564,16800.0
2010-09-03 10:30:00,31.84,31.84,31.71,31.82,11900.0,26.5731,26.5731,26.4646,26.5564,11900.0
2010-09-03 10:35:00,31.8,31.82,31.74,31.8,13400.0,26.5397,26.5564,26.4896,26.5397,13400.0
2010-09-03 10:40:00,31.8,31.81,31.77,31.77,7900.0,26.5397,26.548,26.5146,26.5146,7900.0
2010-09-03 10:45:00,31.77,31.78,31.75,31.76,6400.0,26.5146,26.523,26.4979,26.5063,6400.0
2010-09-03 10:50:00,31.76,31.76,31.71,31.72,10900.0,26.5063,26.5063,26.4646,26.4729,10900.0
2010-09-03 10:55:00,31.73,31.78,31.7,31.78,6800.0,26.4812,26.523,26.4562,26.523,6800.0
2010-09-03 11:00:00,31.78,31.81,31.78,31.8,6500.0,26.523,26.548,26.523,26.5397,6500.0
2010-09-03 11:05:00,31.8,31.83,31.8,31.83,5700.0,26.5397,26.5647,26.5397,26.5647,5700.0
2010-09-03 11:10:00,31.84,31.86,31.77,31.83,11000.0,26.5731,26.5897,26.5146,26.5647,11000.0
2010-09-03 11:15:00,31.82,31.84,31.8,31.82,6000.0,26.5564,26.5731,26.5397,26.5564,6000.0
2010-09-03 11:20:00,31.82,31.82,31.79,31.81,4700.0,26.5564,26.5564,26.5313,26.548,4700.0
2010-09-03 11:25:00,31.81,31.81,31.79,31.79,5300.0,26.548,26.548,26.5313,26.5313,5300.0
2010-09-03 11:30:00,31.79,31.8,31.74,31.74,15400.0,26.5313,26.5397,26.4896,26.4896,15400.0
2010-09-03 11:35:00,31.74,31.74,31.73,31.73,3000.0,26.4896,26.4896,26.4812,26.4812,3000.0
2010-09-03 11:40:00,31.74,31.75,31.73,31.75,12400.0,26.4896,26.4979,26.4812,26.4979,12400.0
2010-09-03 11:45:00,31.73,31.77,31.73,31.75,8700.0,26.4812,26.5146,26.4812,26.4979,8700.0
2010-09-03 11:50:00,31.76,31.76,31.73,31.74,6700.0,26.5063,26.5063,26.4812,26.4896,6700.0
2010-09-03 11:55:00,31.74,31.78,31.74,31.77,3200.0,26.4896,26.523,26.4896,26.5146,3200.0
2010-09-03 12:00:00,31.77,31.8,31.76,31.79,5000.0,26.5146,26.5397,26.5063,26.5313,5000.0
2010-09-03 12:05:00,31.79,31.79,31.77,31.77,3300.0,26.5313,26.5313,26.5146,26.5146,3300.0
2010-09-03 12:10:00,31.77,31.78,31.75,31.78,3600.0,26.5146,26.523,26.4979,26.523,3600.0
2010-09-03 12:15:00,31.79,31.8,31.78,31.8,5300.0,26.5313,26.5397,26.523,26.5397,5300.0
2010-09-03 12:20:00,31.81,31.83,31.81,31.82,3400.0,26.548,26.5647,26.548,26.5564,3400.0
2010-09-03 12:25:00,31.84,31.88,31.84,31.88,5100.0,26.5731,26.6064,26.5731,26.6064,5100.0
2010-09-03 12:30:00,31.88,31.9,31.88,31.88,4700.0,26.6064,26.6231,26.6064,26.6064,4700.0
2010-09-03 12:35:00,31.89,31.97,31.89,31.92,7500.0,26.6148,26.6815,26.6148,26.6398,7500.0
2010-09-03 12:40:00,31.93,32.0,31.92,32.0,7400.0,26.6482,26.7066,26.6398,26.7066,7400.0
2010-09-03 12:45:00,31.98,31.99,31.96,31.96,4200.0,26.6899,26.6982,26.6732,26.6732,4200.0
2010-09-03 12:50:00,31.97,32.0,31.96,32.0,7000.0,26.6815,26.7066,26.6732,26.7066,7000.0
2010-09-03 12:55:00,32.0,32.04,31.99,32.03,6900.0,26.7066,26.74,26.6982,26.7316,6900.0
2010-09-03 13:00:00,32.03,32.11,32.03,32.08,8400.0,26.7316,26.7984,26.7316,26.7733,8400.0
2010-09-03 13:05:00,32.09,32.12,32.08,32.11,3800.0,26.7817,26.8067,26.7733,26.7984,3800.0
2010-09-03 13:10:00,32.11,32.11,32.09,32.09,5400.0,26.7984,26.7984,26.7817,26.7817,5400.0
2010-09-03 13:15:00,32.09,32.14,32.09,32.13,5900.0,26.7817,26.8234,26.7817,26.8151,5900.0
2010-09-03 13:20:00,32.12,32.13,32.1,32.1,7900.0,26.8067,26.8151,26.79,26.79,7900.0
2010-09-03 13:25:00,32.09,32.1,32.06,32.07,5500.0,26.7817,26.79,26.7567,26.765,5500.0
2010-09-03 13:30:00,32.06,32.1,32.06,32.1,5800.0,26.7567,26.79,26.7567,26.79,5800.0
2010-09-03 13:35:00,32.1,32.17,32.1,32.16,5000.0,26.79,26.8485,26.79,26.8401,5000.0
2010-09-03 13:40:00,32.15,32.19,32.15,32.17,10100.0,26.8318,26.8652,26.8318,26.8485,10100.0
2010-09-03 13:45:00,32.18,32.2,32.17,32.19,7700.0,26.8568,26.8735,26.8485,26.8652,7700.0
2010-09-03 13:50:00,32.19,32.21,32.18,32.19,3000.0,26.8652,26.8818,26.8568,26.8652,3000.0
2010-09-03 13:55:00,32.2,32.23,32.19,32.22,14200.0,26.8735,26.8985,26.8652,26.8902,14200.0
2010-09-03 14:00:00,32.21,32.24,32.21,32.22,7900.0,26.8818,26.9069,26.8818,26.8902,7900.0
2010-09-03 14:05:00,32.21,32.22,32.18,32.19,2200.0,26.8818,26.8902,26.8568,26.8652,2200.0
2010-09-03 14:10:00,32.18,32.2,32.15,32.15,6200.0,26.8568,26.8735,26.8318,26.8318,6200.0
2010-09-03 14:15:00,32.15,32.2,32.14,32.2,3600.0,26.8318,26.8735,26.8234,26.8735,3600.0
2010-09-03 14:20:00,32.21,32.25,32.21,32.21,9700.0,26.8818,26.9152,26.8818,26.8818,9700.0
2010-09-03 14:25:00,32.22,32.26,32.22,32.25,7300.0,26.8902,26.9236,26.8902,26.9152,7300.0
2010-09-03 14:30:00,32.24,32.29,32.23,32.26,7000.0,26.9069,26.9486,26.8985,26.9236,7000.0
2010-09-03 14:35:00,32.27,32.27,32.22,32.23,4500.0,26.9319,26.9319,26.8902,26.8985,4500.0
2010-09-03 14:40:00,32.24,32.25,32.21,32.21,4700.0,26.9069,26.9152,26.8818,26.8818,4700.0
2010-09-03 14:45:00,32.21,32.22,32.19,32.2,4800.0,26.8818,26.8902,26.8652,26.8735,4800.0
2010-09-03 14:50:00,32.2,32.21,32.18,32.19,13300.0,26.8735,26.8818,26.8568,26.8652,13300.0
2010-09-03 14:55:00,32.2,32.22,32.17,32.21,9200.0,26.8735,26.8902,26.8485,26.8818,9200.0
2010-09-03 15:00:00,32.21,32.21,32.14,32.18,18800.0,26.8818,26.8818,26.8234,26.8568,18800.0
2010-09-03 15:05:00,32.18,32.19,32.14,32.15,19800.0,26.8568,26.8652,26.8234,26.8318,19800.0
2010-09-03 15:10:00,32.15,32.21,32.13,32.19,11200.0,26.8318,26.8818,26.8151,26.8652,11200.0
2010-09-03 15:15:00,32.19,32.2,32.12,32.15,11200.0,26.8652,26.8735,26.8067,26.8318,11200.0
2010-09-03 15:20:00,32.14,32.17,32.13,32.17,9200.0,26.8234,26.8485,26.8151,26.8485,9200.0
2010-09-03 15:25:00,32.18,32.19,32.16,32.17,12800.0,26.8568,26.8652,26.8401,26.8485,12800.0
2010-09-03 15:30:00,32.18,32.19,32.14,32.16,16200.0,26.8568,26.8652,26.8234,26.8401,16200.0
2010-09-03 15:35:00,32.15,32.17,32.14,32.16,12800.0,26.8318,26.8485,26.8234,26.8401,12800.0
2010-09-03 15:40:00,32.17,32.24,32.16,32.23,12600.0,26.8485,26.9069,26.8401,26.8985,12600.0
2010-09-03 15:45:00,32.24,32.24,32.21,32.22,11000.0,26.9069,26.9069,26.8818,26.8902,11000.0
2010-09-03 15:50:00,32.22,32.24,32.22,32.22,22300.0,26.8902,26.9069,26.8902,26.8902,22300.0
2010-09-03 15:55:00,32.22,32.28,32.21,32.23,54700.0,26.8902,26.9403,26.8818,26.8985,54700.0
2010-09-07 09:30:00,32.46,32.64,32.18,32.23,42900.0,27.0905,27.2407,26.8568,26.8985,42900.0
2010-09-07 09:35:00,32.26,32.36,32.08,32.09,10100.0,26.9236,27.007,26.7733,26.7817,10100.0
2010-09-07 09:40:00,32.08,32.34,32.08,32.25,9100.0,26.7733,26.9903,26.7733,26.9152,9100.0
2010-09-07 09:45:00,32.17,32.24,32.02,32.02,8500.0,26.8485,26.9069,26.7233,26.7233,8500.0
2010-09-07 09:50:00,32.0,32.03,31.92,31.92,11500.0,26.7066,26.7316,26.6398,26.6398,11500.0
2010-09-07 09:55:00,31.92,31.95,31.92,31.92,10000.0,26.6398,26.6649,26.6398,26.6398,10000.0
2010-09-07 10:00:00,31.92,31.96,31.92,31.96,6000.0,26.6398,26.6732,26.6398,26.6732,6000.0
2010-09-07 10:05:00,31.96,32.04,31.95,32.0,6100.0,26.6732,26.74,26.6649,26.7066,6100.0
2010-09-07 10:10:00,31.96,31.97,31.94,31.97,3200.0,26.6732,26.6815,26.6565,26.6815,3200.0
2010-09-07 10:15:00,31.96,31.96,31.92,31.95,8300.0,26.6732,26.6732,26.6398,26.6649,8300.0
2010-09-07 10:20:00,31.95,31.95,31.83,31.9,60400.0,26.6649,26.6649,26.5647,26.6231,60400.0
2010-09-07 10:25:00,31.9,31.92,31.81,31.82,18700.0,26.6231,26.6398,26.548,26.5564,18700.0
2010-09-07 10:30:00,31.82,31.98,31.8,31.94,27300.0,26.5564,26.6899,26.5397,26.6565,27300.0
2010-09-07 10:35:00,31.95,32.03,31.95,32.01,3900.0,26.6649,26.7316,26.6649,26.7149,3900.0
2010-09-07 10:40:00,32.03,32.1,32.03,32.04,5500.0,26.7316,26.79,26.7316,26.74,5500.0
2010-09-07 10:45:00,32.05,32.05,32.0,32.0,2000.0,26.7483,26.7483,26.7066,26.7066,2000.0
2010-09-07 10:50:00,32.01,32.05,32.0,32.04,7900.0,26.7149,26.7483,26.7066,26.74,7900.0
2010-09-07 10:55:00,32.05,32.1,32.05,32.09,3200.0,26.7483,26.79,26.7483,26.7817,3200.0
2010-09-07 11:00:00,32.09,32.12,32.05,32.05,6500.0,26.7817,26.8067,26.7483,26.7483,6500.0
2010-09-07 11:05:00,32.04,32.05,32.01,32.01,3600.0,26.74,26.7483,26.7149,26.7149,3600.0
2010-09-07 11:10:00,32.04,32.07,32.03,32.05,7800.0,26.74,26.765,26.7316,26.7483,7800.0
2010-09-07 11:15:00,32.07,32.13,32.05,32.13,3700.0,26.765,26.8151,26.7483,26.8151,3700.0
2010-09-07 11:20:00,32.12,32.21,32.11,32.18,6100.0,26.8067,26.8818,26.7984,26.8568,6100.0
2010-09-07 11:25:00,32.19,32.22,32.19,32.22,1700.0,26.8652,26.8902,26.8652,26.8902,1700.0
2010-09-07 11:30:00,32.21,32.25,32.17,32.17,3900.0,26.8818,26.9152,26.8485,26.8485,3900.0
2010-09-07 11:35:00,32.18,32.18,32.15,32.16,2400.0,26.8568,26.8568,26.8318,26.8401,2400.0
2010-09-07 11:40:00,32.18,32.18,32.16,32.18,2200.0,26.8568,26.8568,26.8401,26.8568,2200.0
2010-09-07 11:45:00,32.19,32.2,32.17,32.18,2800.0,26.8652,26.8735,26.8485,26.8568,2800.0
2010-09-07 11:50:00,32.2,32.2,32.14,32.14,2200.0,26.8735,26.8735,26.8234,26.8234,2200.0
2010-09-07 11:55:00,32.16,32.2,32.14,32.2,5000.0,26.8401,26.8735,26.8234,26.8735,5000.0
2010-09-07 12:00:00,32.2,32.2,32.18,32.19,4300.0,26.8735,26.8735,26.8568,26.8652,4300.0
2010-09-07 12:05:00,32.19,32.2,32.19,32.2,4100.0,26.8652,26.8735,26.8652,26.8735,4100.0
2010-09-07 12:10:00,32.2,32.2,32.18,32.19,1500.0,26.8735,26.8735,26.8568,26.8652,1500.0
2010-09-07 12:15:00,32.19,32.2,32.19,32.19,1800.0,26.8652,26.8735,26.8652,26.8652,1800.0
2010-09-07 12:20:00,32.2,32.2,32.14,32.17,4500.0,26.8735,26.8735,26.8234,26.8485,4500.0
2010-09-07 12:25:00,32.18,32.22,32.16,32.2,6500.0,26.8568,26.8902,26.8401,26.8735,6500.0
2010-09-07 12:30:00,32.2,32.21,32.13,32.18,7900.0,26.8735,26.8818,26.8151,26.8568,7900.0
2010-09-07 12:35:00,32.17,32.17,32.11,32.11,2400.0,26.8485,26.8485,26.7984,26.7984,2400.0
2010-09-07 12:40:00,32.11,32.14,32.11,32.13,2900.0,26.7984,26.8234,26.7984,26.8151,2900.0
2010-09-07 12:45:00,32.12,32.13,32.11,32.12,2800.0,26.8067,26.8151,26.7984,26.8067,2800.0
2010-09-07 12:50:00,32.12,32.12,32.08,32.08,9100.0,26.8067,26.8067,26.7733,26.7733,9100.0
2010-09-07 12:55:00,32.08,32.12,32.07,32.12,2700.0,26.7733,26.8067,26.765,26.8067,2700.0
2010-09-07 13:00:00,32.11,32.12,32.09,32.09,2000.0,26.7984,26.8067,26.7817,26.7817,2000.0
2010-09-07 13:05:00,32.1,32.1,32.07,32.09,1800.0,26.79,26.79,26.765,26.7817,1800.0
2010-09-07 13:10:00,32.09,32.09,32.07,32.07,1900.0,26.7817,26.7817,26.765,26.765,1900.0
2010-09-07 13:15:00,32.08,32.1,32.07,32.07,4200.0,26.7733,26.79,26.765,26.765,4200.0
2010-09-07 13:20:00,32.06,32.07,32.03,32.04,6200.0,26.7567,26.765,26.7316,26.74,6200.0
2010-09-07 13:25:00,32.02,32.04,32.01,32.03,3600.0,26.7233,26.74,26.7149,26.7316,3600.0
2010-09-07 13:30:00,32.03,32.08,32.02,32.08,2200.0,26.7316,26.7733,26.7233,26.7733,2200.0
2010-09-07 13:35:00,32.07,32.08,32.05,32.05,2400.0,26.765,26.7733,26.7483,26.7483,2400.0
2010-09-07 13:40:00,32.08,32.11,32.07,32.07,5500.0,26.7733,26.7984,26.765,26.765,5500.0
2010-09-07 13:45:00,32.09,32.11,32.09,32.1,1300.0,26.7817,26.7984,26.7817,26.79,1300.0
2010-09-07 13:50:00,32.12,32.17,32.12,32.17,5200.0,26.8067,26.8485,26.8067,26.8485,5200.0
2010-09-07 13:55:00,32.17,32.19,32.17,32.19,3100.0,26.8485,26.8652,26.8485,26.8652,3100.0
2010-09-07 14:00:00,32.18,32.19,32.17,32.18,1600.0,26.8568,26.8652,26.8485,26.8568,1600.0
2010-09-07 14:05:00,32.19,32.19,32.15,32.15,4400.0,26.8652,26.8652,26.8318,26.8318,4400.0
2010-09-07 14:10:00,32.15,32.21,32.15,32.17,4600.0,26.8318,26.8818,26.8318,26.8485,4600.0
2010-09-07 14:15:00,32.19,32.2,32.18,32.19,3500.0,26.8652,26.8735,26.8568,26.8652,3500.0
2010-09-07 14:20:00,32.19,32.21,32.19,32.21,3000.0,26.8652,26.8818,26.8652,26.8818,3000.0
2010-09-07 14:25:00,32.2,32.21,32.17,32.17,3000.0,26.8735,26.8818,26.8485,26.8485,3000.0
2010-09-07 14:30:00,32.18,32.19,32.14,32.16,5200.0,26.8568,26.8652,26.8234,26.8401,5200.0
2010-09-07 14:35:00,32.16,32.19,32.15,32.15,5100.0,26.8401,26.8652,26.8318,26.8318,5100.0
2010-09-07 14:40:00,32.15,32.17,32.15,32.16,3700.0,26.8318,26.8485,26.8318,26.8401,3700.0
2010-09-07 14:45:00,32.16,32.17,32.13,32.15,2700.0,26.8401,26.8485,26.8151,26.8318,2700.0
2010-09-07 14:50:00,32.15,32.16,32.13,32.14,4900.0,26.8318,26.8401,26.8151,26.8234,4900.0
2010-09-07 14:55:00,32.13,32.13,32.05,32.09,7700.0,26.8151,26.8151,26.7483,26.7817,7700.0
2010-09-07 15:00:00,32.08,32.1,32.07,32.08,5000.0,26.7733,26.79,26.765,26.7733,5000.0
2010-09-07 15:05:00,32.06,32.07,32.02,32.03,8600.0,26.7567,26.765,26.7233,26.7316,8600.0
2010-09-07 15:10:00,32.04,32.07,32.02,32.06,6500.0,26.74,26.765,26.7233,26.7567,6500.0
2010-09-07 15:15:00,32.06,32.07,32.04,32.05,4800.0,26.7567,26.765,26.74,26.7483,4800.0
2010-09-07 15:20:00,32.06,32.08,32.04,32.06,6000.0,26.7567,26.7733,26.74,26.7567,6000.0
2010-09-07 15:25:00,32.07,32.07,32.03,32.05,9800.0,26.765,26.765,26.7316,26.7483,9800.0
2010-09-07 15:30:00,32.04,32.06,32.02,32.03,7300.0,26.74,26.7567,26.7233,26.7316,7300.0
2010-09-07 15:35:00,32.03,32.1,32.03,32.1,11800.0,26.7316,26.79,26.7316,26.79,11800.0
2010-09-07 15:40:00,32.09,32.11,32.09,32.09,8400.0,26.7817,26.7984,26.7817,26.7817,8400.0
2010-09-07 15:45:00,32.1,32.11,32.08,32.08,13400.0,26.79,26.7984,26.7733,26.7733,13400.0
2010-09-07 15:50:00,32.08,32.09,31.97,31.98,21200.0,26.7733,26.7817,26.6815,26.6899,21200.0
2010-09-07 15:55:00,31.98,32.05,31.98,32.01,29000.0,26.6899,26.7483,26.6899,26.7149,29000.0
2010-09-08 09:30:00,32.1,32.18,32.06,32.14,7800.0,26.79,26.8568,26.7567,26.8234,7800.0
2010-09-08 09:35:00,32.11,32.14,32.0,32.0,8000.0,26.7984,26.8234,26.7066,26.7066,8000.0
2010-09-08 09:40:00,32.01,32.03,31.98,32.0,9200.0,26.7149,26.7316,26.6899,26.7066,9200.0
2010-09-08 09:45:00,31.99,32.0,31.93,31.93,5200.0,26.6982,26.7066,26.6482,26.6482,5200.0
2010-09-08 09:50:00,31.96,31.96,31.9,31.9,2500.0,26.6732,26.6732,26.6231,26.6231,2500.0
2010-09-08 09:55:00,31.9,31.92,31.89,31.92,3200.0,26.6231,26.6398,26.6148,26.6398,3200.0
2010-09-08 10:00:00,31.93,32.0,31.93,32.0,3100.0,26.6482,26.7066,26.6482,26.7066,3100.0
2010-09-08 10:05:00,32.0,32.0,31.94,31.96,3100.0,26.7066,26.7066,26.6565,26.6732,3100.0
2010-09-08 10:10:00,31.96,31.97,31.94,31.97,12900.0,26.6732,26.6815,26.6565,26.6815,12900.0
2010-09-08 10:15:00,31.97,31.97,31.88,31.88,7500.0,26.6815,26.6815,26.6064,26.6064,7500.0
2010-09-08 10:20:00,31.87,31.89,31.85,31.86,2500.0,26.5981,26.6148,26.5814,26.5897,2500.0
2010-09-08 10:25:00,31.86,31.87,31.81,31.81,8700.0,26.5897,26.5981,26.548,26.548,8700.0
2010-09-08 10:30:00,31.8,31.88,31.8,31.86,10100.0,26.5397,26.6064,26.5397,26.5897,10100.0
2010-09-08 10:35:00,31.86,31.9,31.84,31.86,4800.0,26.5897,26.6231,26.5731,26.5897,4800.0
2010-09-08 10:40:00,31.87,31.89,31.86,31.86,4600.0,26.5981,26.6148,26.5897,26.5897,4600.0
2010-09-08 10:45:00,31.85,31.89,31.81,31.81,3500.0,26.5814,26.6148,26.548,26.548,3500.0
2010-09-08 10:50:00,31.81,31.86,31.81,31.85,1900.0,26.548,26.5897,26.548,26.5814,1900.0
2010-09-08 10:55:00,31.86,31.89,31.85,31.85,2200.0,26.5897,26.6148,26.5814,26.5814,2200.0
2010-09-08 11:00:00,31.86,31.93,31.86,31.93,3000.0,26.5897,26.6482,26.5897,26.6482,3000.0
2010-09-08 11:05:00,31.94,31.97,31.93,31.94,3000.0,26.6565,26.6815,26.6482,26.6565,3000.0
2010-09-08 11:10:00,31.94,31.94,31.93,31.94,1500.0,26.6565,26.6565,26.6482,26.6565,1500.0
2010-09-08 11:15:00,31.95,31.97,31.94,31.95,2700.0,26.6649,26.6815,26.6565,26.6649,2700.0
2010-09-08 11:20:00,31.94,31.95,31.88,31.88,3600.0,26.6565,26.6649,26.6064,26.6064,3600.0
2010-09-08 11:25:00,31.88,31.9,31.88,31.88,2500.0,26.6064,26.6231,26.6064,26.6064,2500.0
2010-09-08 11:30:00,31.89,31.9,31.88,31.89,3300.0,26.6148,26.6231,26.6064,26.6148,3300.0
2010-09-08 11:35:00,31.9,31.9,31.87,31.87,1900.0,26.6231,26.6231,26.5981,26.5981,1900.0
2010-09-08 11:40:00,31.87,31.87,31.85,31.87,2200.0,26.5981,26.5981,26.5814,26.5981,2200.0
2010-09-08 11:45:00,31.87,31.88,31.85,31.88,3800.0,26.5981,26.6064,26.5814,26.6064,3800.0
2010-09-08 11:50:00,31.87,31.87,31.83,31.84,1600.0,26.5981,26.5981,26.5647,26.5731,1600.0
2010-09-08 11:55:00,31.84,31.85,31.83,31.83,3700.0,26.5731,26.5814,26.5647,26.5647,3700.0
2010-09-08 12:00:00,31.84,31.84,31.83,31.83,1200.0,26.5731,26.5731,26.5647,26.5647,1200.0
2010-09-08 12:05:00,31.83,31.83,31.79,31.79,3200.0,26.5647,26.5647,26.5313,26.5313,3200.0
2010-09-08 12:10:00,31.78,31.79,31.75,31.76,9400.0,26.523,26.5313,26.4979,26.5063,9400.0
2010-09-08 12:15:00,31.76,31.78,31.76,31.76,3400.0,26.5063,26.523,26.5063,26.5063,3400.0
2010-09-08 12:20:00,31.77,31.79,31.76,31.77,5700.0,26.5146,26.5313,26.5063,26.5146,5700.0
2010-09-08 12:25:00,31.78,31.82,31.77,31.82,3900.0,26.523,26.5564,26.5146,26.5564,3900.0
2010-09-08 12:30:00,31.83,31.84,31.81,31.84,1000.0,26.5647,26.5731,26.548,26.5731,1000.0
2010-09-08 12:35:00,31.84,31.85,31.83,31.83,1400.0,26.5731,26.5814,26.5647,26.5647,1400.0
2010-09-08 12:40:00,31.82,31.86,31.82,31.85,3100.0,26.5564,26.5897,26.5564,26.5814,3100.0
2010-09-08 12:45:00,31.85,31.85,31.79,31.79,4200.0,26.5814,26.5814,26.5313,26.5313,4200.0
2010-09-08 12:50:00,31.81,31.81,31.78,31.8,2600.0,26.548,26.548,26.523,26.5397,2600.0
2010-09-08 12:55:00,31.81,31.81,31.79,31.8,1600.0,26.548,26.548,26.5313,26.5397,1600.0
2010-09-08 13:00:00,31.8,31.81,31.79,31.79,2000.0,26.5397,26.548,26.5313,26.5313,2000.0
2010-09-08 13:05:00,31.8,31.8,31.77,31.8,3700.0,26.5397,26.5397,26.5146,26.5397,3700.0
2010-09-08 13:10:00,31.8,31.8,31.77,31.79,3200.0,26.5397,26.5397,26.5146,26.5313,3200.0
2010-09-08 13:15:00,31.79,31.8,31.76,31.76,2100.0,26.5313,26.5397,26.5063,26.5063,2100.0
2010-09-08 13:20:00,31.76,31.81,31.76,31.79,3900.0,26.5063,26.548,26.5063,26.5313,3900.0
2010-09-08 13:25:00,31.8,31.84,31.8,31.81,2400.0,26.5397,26.5731,26.5397,26.548,2400.0
2010-09-08 13:30:00,31.81,31.81,31.78,31.78,6700.0,26.548,26.548,26.523,26.523,6700.0
2010-09-08 13:35:00,31.78,31.79,31.77,31.79,1800.0,26.523,26.5313,26.5146,26.5313,1800.0
2010-09-08 13:40:00,31.77,31.78,31.75,31.75,3500.0,26.5146,26.523,26.4979,26.4979,3500.0
2010-09-08 13:45:00,31.74,31.75,31.72,31.74,2300.0,26.4896,26.4979,26.4729,26.4896,2300.0
2010-09-08 13:50:00,31.74,31.79,31.74,31.77,4800.0,26.4896,26.5313,26.4896,26.5146,4800.0
2010-09-08 13:55:00,31.77,31.77,31.73,31.76,2700.0,26.5146,26.5146,26.4812,26.5063,2700.0
2010-09-08 14:00:00,31.75,31.76,31.66,31.74,4300.0,26.4979,26.5063,26.4228,26.4896,4300.0
2010-09-08 14:05:00,31.74,31.78,31.74,31.75,3900.0,26.4896,26.523,26.4896,26.4979,3900.0
2010-09-08 14:10:00,31.75,31.79,31.74,31.77,3100.0,26.4979,26.5313,26.4896,26.5146,3100.0
2010-09-08 14:15:00,31.81,31.84,31.79,31.82,2200.0,26.548,26.5731,26.5313,26.5564,2200.0
2010-09-08 14:20:00,31.82,31.85,31.82,31.84,1400.0,26.5564,26.5814,26.5564,26.5731,1400.0
2010-09-08 14:25:00,31.86,31.86,31.83,31.83,900.0,26.5897,26.5897,26.5647,26.5647,900.0
2010-09-08 14:30:00,31.83,31.87,31.81,31.85,3400.0,26.5647,26.5981,26.548,26.5814,3400.0
2010-09-08 14:35:00,31.85,31.86,31.85,31.86,300.0,26.5814,26.5897,26.5814,26.5897,300.0
2010-09-08 14:40:00,31.86,31.88,31.85,31.87,2000.0,26.5897,26.6064,26.5814,26.5981,2000.0
2010-09-08 14:45:00,31.88,31.88,31.84,31.86,3300.0,26.6064,26.6064,26.5731,26.5897,3300.0
2010-09-08 14:50:00,31.85,31.86,31.83,31.83,2200.0,26.5814,26.5897,26.5647,26.5647,2200.0
2010-09-08 14:55:00,31.82,31.83,31.82,31.82,1400.0,26.5564,26.5647,26.5564,26.5564,1400.0
2010-09-08 15:00:00,31.81,31.85,31.81,31.83,5900.0,26.548,26.5814,26.548,26.5647,5900.0
2010-09-08 15:05:00,31.84,31.87,31.84,31.86,5600.0,26.5731,26.5981,26.5731,26.5897,5600.0
2010-09-08 15:10:00,31.86,31.87,31.83,31.83,6800.0,26.5897,26.5981,26.5647,26.5647,6800.0
2010-09-08 15:15:00,31.83,31.88,31.83,31.85,5900.0,26.5647,26.6064,26.5647,26.5814,5900.0
2010-09-08 15:20:00,31.84,31.86,31.78,31.79,4400.0,26.5731,26.5897,26.523,26.5313,4400.0
2010-09-08 15:25:00,31.8,31.81,31.78,31.78,4900.0,26.5397,26.548,26.523,26.523,4900.0
2010-09-08 15:30:00,31.77,31.81,31.75,31.77,12000.0,26.5146,26.548,26.4979,26.5146,12000.0
2010-09-08 15:35:00,31.77,31.78,31.76,31.76,13100.0,26.5146,26.523,26.5063,26.5063,13100.0
2010-09-08 15:40:00,31.75,31.78,31.69,31.71,15000.0,26.4979,26.523,26.4479,26.4646,15000.0
2010-09-08 15:45:00,31.68,31.74,31.66,31.7,19000.0,26.4395,26.4896,26.4228,26.4562,19000.0
2010-09-08 15:50:00,31.71,31.72,31.68,31.71,28100.0,26.4646,26.4729,26.4395,26.4646,28100.0
2010-09-08 15:55:00,31.71,31.71,31.69,31.7,28200.0,26.4646,26.4646,26.4479,26.4562,28200.0
2010-09-09 09:30:00,31.87,32.17,31.87,32.06,14000.0,26.5981,26.8485,26.5981,26.7567,14000.0
2010-09-09 09:35:00,32.04,32.07,32.02,32.03,5700.0,26.74,26.765,26.7233,26.7316,5700.0
2010-09-09 09:40:00,32.01,32.04,31.97,32.03,7600.0,26.7149,26.74,26.6815,26.7316,7600.0
2010-09-09 09:45:00,32.03,32.05,32.01,32.03,12200.0,26.7316,26.7483,26.7149,26.7316,12200.0
2010-09-09 09:50:00,32.02,32.11,32.02,32.08,7200.0,26.7233,26.7984,26.7233,26.7733,7200.0
2010-09-09 09:55:00,32.1,32.22,32.09,32.22,5500.0,26.79,26.8902,26.7817,26.8902,5500.0
2010-09-09 10:00:00,32.22,32.24,32.19,32.22,7800.0,26.8902,26.9069,26.8652,26.8902,7800.0
2010-09-09 10:05:00,32.22,32.22,32.14,32.18,8100.0,26.8902,26.8902,26.8234,26.8568,8100.0
2010-09-09 10:10:00,32.17,32.19,32.17,32.19,4500.0,26.8485,26.8652,26.8485,26.8652,4500.0
2010-09-09 10:15:00,32.18,32.21,32.16,32.2,5600.0,26.8568,26.8818,26.8401,26.8735,5600.0
2010-09-09 10:20:00,32.2,32.25,32.2,32.25,3200.0,26.8735,26.9152,26.8735,26.9152,3200.0
2010-09-09 10:25:00,32.25,32.27,32.24,32.26,5800.0,26.9152,26.9319,26.9069,26.9236,5800.0
2010-09-09 10:30:00,32.27,32.27,32.25,32.26,10600.0,26.9319,26.9319,26.9152,26.9236,10600.0
2010-09-09 10:35:00,32.26,32.3,32.26,32.29,11600.0,26.9236,26.957,26.9236,26.9486,11600.0
2010-09-09 10:40:00,32.3,32.32,32.28,32.32,4900.0,26.957,26.9736,26.9403,26.9736,4900.0
2010-09-09 10:45:00,32.32,32.36,32.32,32.35,9300.0,26.9736,27.007,26.9736,26.9987,9300.0
2010-09-09 10:50:00,32.35,32.35,32.31,32.34,2900.0,26.9987,26.9987,26.9653,26.9903,2900.0
2010-09-09 10:55:00,32.34,32.36,32.34,32.34,3900.0,26.9903,27.007,26.9903,26.9903,3900.0
2010-09-09 11:00:00,32.33,32.35,32.29,32.29,11400.0,26.982,26.9987,26.9486,26.9486,11400.0
2010-09-09 11:05:00,32.3,32.33,32.3,32.32,2800.0,26.957,26.982,26.957,26.9736,2800.0
2010-09-09 11:10:00,32.31,32.35,32.29,32.34,3400.0,26.9653,26.9987,26.9486,26.9903,3400.0
2010-09-09 11:15:00,32.32,32.33,32.27,32.27,4900.0,26.9736,26.982,26.9319,26.9319,4900.0
2010-09-09 11:20:00,32.27,32.28,32.24,32.24,3400.0,26.9319,26.9403,26.9069,26.9069,3400.0
2010-09-09 11:25:00,32.25,32.25,32.22,32.22,5300.0,26.9152,26.9152,26.8902,26.8902,5300.0
2010-09-09 11:30:00,32.22,32.22,32.2,32.21,6300.0,26.8902,26.8902,26.8735,26.8818,6300.0
2010-09-09 11:35:00,32.2,32.21,32.19,32.2,1900.0,26.8735,26.8818,26.8652,26.8735,1900.0
2010-09-09 11:40:00,32.19,32.23,32.19,32.23,1500.0,26.8652,26.8985,26.8652,26.8985,1500.0
2010-09-09 11:45:00,32.23,32.27,32.23,32.24,2900.0,26.8985,26.9319,26.8985,26.9069,2900.0
2010-09-09 11:50:00,32.24,32.27,32.23,32.27,2300.0,26.9069,26.9319,26.8985,26.9319,2300.0
2010-09-09 11:55:00,32.25,32.26,32.25,32.26,1200.0,26.9152,26.9236,26.9152,26.9236,1200.0
2010-09-09 12:00:00,32.26,32.26,32.24,32.26,2600.0,26.9236,26.9236,26.9069,26.9236,2600.0
2010-09-09 12:05:00,32.26,32.29,32.25,32.28,2300.0,26.9236,26.9486,26.9152,26.9403,2300.0
2010-09-09 12:10:00,32.28,32.32,32.28,32.32,1700.0,26.9403,26.9736,26.9403,26.9736,1700.0
2010-09-09 12:15:00,32.31,32.33,32.29,32.31,3300.0,26.9653,26.982,26.9486,26.9653,3300.0
2010-09-09 12:20:00,32.3,32.32,32.29,32.29,2300.0,26.957,26.9736,26.9486,26.9486,2300.0
2010-09-09 12:25:00,32.3,32.32,32.28,32.29,4100.0,26.957,26.9736,26.9403,26.9486,4100.0
2010-09-09 12:30:00,32.3,32.35,32.3,32.35,1400.0,26.957,26.9987,26.957,26.9987,1400.0
2010-09-09 12:35:00,32.35,32.36,32.32,32.36,2600.0,26.9987,27.007,26.9736,27.007,2600.0
2010-09-09 12:40:00,32.35,32.36,32.35,32.35,1600.0,26.9987,27.007,26.9987,26.9987,1600.0
2010-09-09 12:45:00,32.34,32.37,32.32,32.37,3800.0,26.9903,27.0154,26.9736,27.0154,3800.0
2010-09-09 12:50:00,32.37,32.4,32.36,32.4,3900.0,27.0154,27.0404,27.007,27.0404,3900.0
2010-09-09 12:55:00,32.4,32.4,32.34,32.34,4200.0,27.0404,27.0404,26.9903,26.9903,4200.0
2010-09-09 13:00:00,32.33,32.37,32.32,32.37,4700.0,26.982,27.0154,26.9736,27.0154,4700.0
2010-09-09 13:05:00,32.36,32.36,32.31,32.32,2100.0,27.007,27.007,26.9653,26.9736,2100.0
2010-09-09 13:10:00,32.32,32.32,32.3,32.3,4900.0,26.9736,26.9736,26.957,26.957,4900.0
2010-09-09 13:15:00,32.29,32.32,32.26,32.32,2800.0,26.9486,26.9736,26.9236,26.9736,2800.0
2010-09-09 13:20:00,32.31,32.33,32.29,32.32,2700.0,26.9653,26.982,26.9486,26.9736,2700.0
2010-09-09 13:25:00,32.31,32.31,32.27,32.28,3100.0,26.9653,26.9653,26.9319,26.9403,3100.0
2010-09-09 13:30:00,32.28,32.29,32.24,32.29,9000.0,26.9403,26.9486,26.9069,26.9486,9000.0
2010-09-09 13:35:00,32.3,32.32,32.27,32.32,2700.0,26.957,26.9736,26.9319,26.9736,2700.0
2010-09-09 13:40:00,32.31,32.32,32.29,32.29,3700.0,26.9653,26.9736,26.9486,26.9486,3700.0
2010-09-09 13:45:00,32.28,32.32,32.24,32.32,6300.0,26.9403,26.9736,26.9069,26.9736,6300.0
2010-09-09 13:50:00,32.33,32.36,32.31,32.31,3400.0,26.982,27.007,26.9653,26.9653,3400.0
2010-09-09 13:55:00,32.32,32.32,32.24,32.29,8100.0,26.9736,26.9736,26.9069,26.9486,8100.0
2010-09-09 14:00:00,32.26,32.31,32.24,32.31,3600.0,26.9236,26.9653,26.9069,26.9653,3600.0
2010-09-09 14:05:00,32.3,32.32,32.28,32.28,3100.0,26.957,26.9736,26.9403,26.9403,3100.0
2010-09-09 14:10:00,32.27,32.29,32.23,32.26,6400.0,26.9319,26.9486,26.8985,26.9236,6400.0
2010-09-09 14:15:00,32.25,32.26,32.22,32.26,3700.0,26.9152,26.9236,26.8902,26.9236,3700.0
2010-09-09 14:20:00,32.25,32.26,32.22,32.23,4000.0,26.9152,26.9236,26.8902,26.8985,4000.0
2010-09-09 14:25:00,32.23,32.25,32.21,32.23,5100.0,26.8985,26.9152,26.8818,26.8985,5100.0
2010-09-09 14:30:00,32.23,32.26,32.22,32.26,4700.0,26.8985,26.9236,26.8902,26.9236,4700.0
2010-09-09 14:35:00,32.26,32.28,32.24,32.24,6400.0,26.9236,26.9403,26.9069,26.9069,6400.0
2010-09-09 14:40:00,32.24,32.25,32.21,32.24,4800.0,26.9069,26.9152,26.8818,26.9069,4800.0
2010-09-09 14:45:00,32.23,32.27,32.23,32.27,3100.0,26.8985,26.9319,26.8985,26.9319,3100.0
2010-09-09 14:50:00,32.28,32.28,32.2,32.2,8200.0,26.9403,26.9403,26.8735,26.8735,8200.0
2010-09-09 14:55:00,32.22,32.27,32.2,32.27,5800.0,26.8902,26.9319,26.8735,26.9319,5800.0
2010-09-09 15:00:00,32.28,32.28,32.26,32.27,4100.0,26.9403,26.9403,26.9236,26.9319,4100.0
2010-09-09 15:05:00,32.28,32.32,32.27,32.3,11200.0,26.9403,26.9736,26.9319,26.957,11200.0
2010-09-09 15:10:00,32.29,32.31,32.28,32.31,7700.0,26.9486,26.9653,26.9403,26.9653,7700.0
2010-09-09 15:15:00,32.31,32.35,32.31,32.34,8000.0,26.9653,26.9987,26.9653,26.9903,8000.0
2010-09-09 15:20:00,32.34,32.35,32.31,32.34,6100.0,26.9903,26.9987,26.9653,26.9903,6100.0
2010-09-09 15:25:00,32.34,32.36,32.32,32.36,11600.0,26.9903,27.007,26.9736,27.007,11600.0
2010-09-09 15:30:00,32.34,32.36,32.32,32.35,6800.0,26.9903,27.007,26.9736,26.9987,6800.0
2010-09-09 15:35:00,32.35,32.4,32.34,32.39,8300.0,26.9987,27.0404,26.9903,27.0321,8300.0
2010-09-09 15:40:00,32.39,32.42,32.36,32.37,12900.0,27.0321,27.0571,27.007,27.0154,12900.0
2010-09-09 15:45:00,32.37,32.41,32.36,32.41,22500.0,27.0154,27.0488,27.007,27.0488,22500.0
2010-09-09 15:50:00,32.4,32.4,32.33,32.33,21800.0,27.0404,27.0404,26.982,26.982,21800.0
2010-09-09 15:55:00,32.34,32.39,32.33,32.36,25100.0,26.9903,27.0321,26.982,27.007,25100.0
2010-09-10 09:30:00,32.38,32.39,32.3,32.3,5600.0,27.0237,27.0321,26.957,26.957,5600.0
2010-09-10 09:35:00,32.3,32.33,32.27,32.32,3400.0,26.957,26.982,26.9319,26.9736,3400.0
2010-09-10 09:40:00,32.29,32.3,32.24,32.25,6600.0,26.9486,26.957,26.9069,26.9152,6600.0
2010-09-10 09:45:00,32.25,32.28,32.24,32.26,4000.0,26.9152,26.9403,26.9069,26.9236,4000.0
2010-09-10 09:50:00,32.27,32.35,32.27,32.33,5500.0,26.9319,26.9987,26.9319,26.982,5500.0
2010-09-10 09:55:00,32.33,32.34,32.24,32.24,6200.0,26.982,26.9903,26.9069,26.9069,6200.0
2010-09-10 10:00:00,32.26,32.29,32.24,32.29,3300.0,26.9236,26.9486,26.9069,26.9486,3300.0
2010-09-10 10:05:00,32.27,32.27,32.24,32.27,5600.0,26.9319,26.9319,26.9069,26.9319,5600.0
2010-09-10 10:10:00,32.26,32.28,32.24,32.26,5800.0,26.9236,26.9403,26.9069,26.9236,5800.0
2010-09-10 10:15:00,32.25,32.26,32.24,32.26,1600.0,26.9152,26.9236,26.9069,26.9236,1600.0
2010-09-10 10:20:00,32.27,32.32,32.26,32.3,2500.0,26.9319,26.9736,26.9236,26.957,2500.0
2010-09-10 10:25:00,32.3,32.33,32.29,32.33,1800.0,26.957,26.982,26.9486,26.982,1800.0
2010-09-10 10:30:00,32.34,32.38,32.34,32.37,5800.0,26.9903,27.0237,26.9903,27.0154,5800.0
2010-09-10 10:35:00,32.38,32.38,32.34,32.37,2300.0,27.0237,27.0237,26.9903,27.0154,2300.0
2010-09-10 10:40:00,32.37,32.38,32.35,32.36,3800.0,27.0154,27.0237,26.9987,27.007,3800.0
2010-09-10 10:45:00,32.36,32.37,32.36,32.37,1900.0,27.007,27.0154,27.007,27.0154,1900.0
2010-09-10 10:50:00,32.37,32.37,32.33,32.33,6500.0,27.0154,27.0154,26.982,26.982,6500.0
2010-09-10 10:55:00,32.33,32.39,32.33,32.39,7300.0,26.982,27.0321,26.982,27.0321,7300.0
2010-09-10 11:00:00,32.41,32.43,32.38,32.42,4400.0,27.0488,27.0655,27.0237,27.0571,4400.0
2010-09-10 11:05:00,32.43,32.43,32.38,32.4,4200.0,27.0655,27.0655,27.0237,27.0404,4200.0
2010-09-10 11:10:00,32.4,32.4,32.37,32.38,1300.0,27.0404,27.0404,27.0154,27.0237,1300.0
2010-09-10 11:15:00,32.38,32.39,32.38,32.38,2000.0,27.0237,27.0321,27.0237,27.0237,2000.0
2010-09-10 11:20:00,32.38,32.4,32.37,32.39,3000.0,27.0237,27.0404,27.0154,27.0321,3000.0
2010-09-10 11:25:00,32.39,32.42,32.37,32.42,6600.0,27.0321,27.0571,27.0154,27.0571,6600.0
2010-09-10 11:30:00,32.43,32.43,32.41,32.41,1200.0,27.0655,27.0655,27.0488,27.0488,1200.0
2010-09-10 11:35:00,32.42,32.43,32.4,32.4,2400.0,27.0571,27.0655,27.0404,27.0404,2400.0
2010-09-10 11:40:00,32.39,32.43,32.38,32.4,2900.0,27.0321,27.0655,27.0237,27.0404,2900.0
2010-09-10 11:45:00,32.4,32.4,32.37,32.37,900.0,27.0404,27.0404,27.0154,27.0154,900.0
2010-09-10 11:50:00,32.38,32.4,32.37,32.38,3400.0,27.0237,27.0404,27.0154,27.0237,3400.0
2010-09-10 11:55:00,32.38,32.38,32.36,32.36,4700.0,27.0237,27.0237,27.007,27.007,4700.0
2010-09-10 12:00:00,32.37,32.37,32.35,32.36,2600.0,27.0154,27.0154,26.9987,27.007,2600.0
2010-09-10 12:05:00,32.35,32.35,32.33,32.33,3000.0,26.9987,26.9987,26.982,26.982,3000.0
2010-09-10 12:10:00,32.32,32.34,32.32,32.33,1800.0,26.9736,26.9903,26.9736,26.982,1800.0
2010-09-10 12:15:00,32.34,32.35,32.33,32.33,2800.0,26.9903,26.9987,26.982,26.982,2800.0
2010-09-10 12:20:00,32.35,32.4,32.35,32.4,1900.0,26.9987,27.0404,26.9987,27.0404,1900.0
2010-09-10 12:25:00,32.4,32.4,32.34,32.35,3200.0,27.0404,27.0404,26.9903,26.9987,3200.0
2010-09-10 12:30:00,32.34,32.35,32.29,32.31,3200.0,26.9903,26.9987,26.9486,26.9653,3200.0
2010-09-10 12:35:00,32.31,32.33,32.29,32.31,5200.0,26.9653,26.982,26.9486,26.9653,5200.0
2010-09-10 12:40:00,32.33,32.33,32.31,32.32,1700.0,26.982,26.982,26.9653,26.9736,1700.0
2010-09-10 12:45:00,32.32,32.37,32.31,32.37,1700.0,26.9736,27.0154,26.9653,27.0154,1700.0
2010-09-10 12:50:00,32.37,32.39,32.36,32.38,1800.0,27.0154,27.0321,27.007,27.0237,1800.0
2010-09-10 12:55:00,32.38,32.39,32.35,32.35,2700.0,27.0237,27.0321,26.9987,26.9987,2700.0
2010-09-10 13:00:00,32.35,32.35,32.32,32.32,2600.0,26.9987,26.9987,26.9736,26.9736,2600.0
2010-09-10 13:05:00,32.32,32.34,32.31,32.34,1700.0,26.9736,26.9903,26.9653,26.9903,1700.0
2010-09-10 13:10:00,32.32,32.32,32.31,32.31,1600.0,26.9736,26.9736,26.9653,26.9653,1600.0
2010-09-10 13:15:00,32.3,32.31,32.28,32.3,2300.0,26.957,26.9653,26.9403,26.957,2300.0
2010-09-10 13:20:00,32.31,32.31,32.29,32.29,1200.0,26.9653,26.9653,26.9486,26.9486,1200.0
2010-09-10 13:25:00,32.28,32.3,32.26,32.26,2200.0,26.9403,26.957,26.9236,26.9236,2200.0
2010-09-10 13:30:00,32.26,32.32,32.25,32.32,5200.0,26.9236,26.9736,26.9152,26.9736,5200.0
2010-09-10 13:35:00,32.31,32.31,32.28,32.28,1000.0,26.9653,26.9653,26.9403,26.9403,1000.0
2010-09-10 13:40:00,32.28,32.29,32.25,32.25,1500.0,26.9403,26.9486,26.9152,26.9152,1500.0
2010-09-10 13:45:00,32.25,32.26,32.25,32.26,1200.0,26.9152,26.9236,26.9152,26.9236,1200.0
2010-09-10 13:50:00,32.27,32.29,32.25,32.25,3900.0,26.9319,26.9486,26.9152,26.9152,3900.0
2010-09-10 13:55:00,32.25,32.25,32.24,32.24,1100.0,26.9152,26.9152,26.9069,26.9069,1100.0
2010-09-10 14:00:00,32.25,32.3,32.24,32.3,3100.0,26.9152,26.957,26.9069,26.957,3100.0
2010-09-10 14:05:00,32.31,32.32,32.3,32.31,1600.0,26.9653,26.9736,26.957,26.9653,1600.0
2010-09-10 14:10:00,32.3,32.32,32.3,32.31,1900.0,26.957,26.9736,26.957,26.9653,1900.0
2010-09-10 14:15:00,32.29,32.29,32.27,32.29,2600.0,26.9486,26.9486,26.9319,26.9486,2600.0
2010-09-10 14:20:00,32.29,32.34,32.29,32.33,5800.0,26.9486,26.9903,26.9486,26.982,5800.0
2010-09-10 14:25:00,32.33,32.38,32.33,32.38,3500.0,26.982,27.0237,26.982,27.0237,3500.0
2010-09-10 14:30:00,32.37,32.38,32.36,32.36,2500.0,27.0154,27.0237,27.007,27.007,2500.0
2010-09-10 14:35:00,32.36,32.38,32.36,32.38,2100.0,27.007,27.0237,27.007,27.0237,2100.0
2010-09-10 14:40:00,32.36,32.4,32.35,32.4,3400.0,27.007,27.0404,26.9987,27.0404,3400.0
2010-09-10 14:45:00,32.4,32.4,32.36,32.36,4500.0,27.0404,27.0404,27.007,27.007,4500.0
2010-09-10 14:50:00,32.35,32.38,32.35,32.37,2100.0,26.9987,27.0237,26.9987,27.0154,2100.0
2010-09-10 14:55:00,32.38,32.39,32.37,32.39,2400.0,27.0237,27.0321,27.0154,27.0321,2400.0
2010-09-10 15:00:00,32.4,32.41,32.37,32.37,3600.0,27.0404,27.0488,27.0154,27.0154,3600.0
2010-09-10 15:05:00,32.36,32.38,32.36,32.37,3900.0,27.007,27.0237,27.007,27.0154,3900.0
2010-09-10 15:10:00,32.37,32.37,32.33,32.33,12700.0,27.0154,27.0154,26.982,26.982,12700.0
2010-09-10 15:15:00,32.33,32.35,32.32,32.33,4300.0,26.982,26.9987,26.9736,26.982,4300.0
2010-09-10 15:20:00,32.33,32.35,32.31,32.35,4000.0,26.982,26.9987,26.9653,26.9987,4000.0
2010-09-10 15:25:00,32.35,32.39,32.34,32.37,5600.0,26.9987,27.0321,26.9903,27.0154,5600.0
2010-09-10 15:30:00,32.37,32.4,32.36,32.39,7300.0,27.0154,27.0404,27.007,27.0321,7300.0
2010-09-10 15:35:00,32.39,32.4,32.38,32.4,6800.0,27.0321,27.0404,27.0237,27.0404,6800.0
2010-09-10 15:40:00,32.38,32.38,32.33,32.33,10000.0,27.0237,27.0237,26.982,26.982,10000.0
2010-09-10 15:45:00,32.33,32.34,32.3,32.31,11700.0,26.982,26.9903,26.957,26.9653,11700.0
2010-09-10 15:50:00,32.31,32.32,32.31,32.31,9700.0,26.9653,26.9736,26.9653,26.9653,9700.0
2010-09-10 15:55:00,32.31,32.34,32.28,32.34,20300.0,26.9653,26.9903,26.9403,26.9903,20300.0
2010-09-13 09:30:00,32.58,32.68,32.58,32.66,23900.0,27.1906,27.2741,27.1906,27.2574,23900.0
2010-09-13 09:35:00,32.66,32.73,32.64,32.69,9900.0,27.2574,27.3158,27.2407,27.2824,9900.0
2010-09-13 09:40:00,32.71,32.74,32.68,32.72,4400.0,27.2991,27.3242,27.2741,27.3075,4400.0
2010-09-13 09:45:00,32.72,32.74,32.64,32.65,4400.0,27.3075,27.3242,27.2407,27.2491,4400.0
2010-09-13 09:50:00,32.65,32.68,32.64,32.68,7400.0,27.2491,27.2741,27.2407,27.2741,7400.0
2010-09-13 09:55:00,32.65,32.66,32.64,32.64,5000.0,27.2491,27.2574,27.2407,27.2407,5000.0
2010-09-13 10:00:00,32.66,32.68,32.65,32.68,3600.0,27.2574,27.2741,27.2491,27.2741,3600.0
2010-09-13 10:05:00,32.69,32.76,32.68,32.76,5400.0,27.2824,27.3409,27.2741,27.3409,5400.0
2010-09-13 10:10:00,32.75,32.79,32.75,32.79,1100.0,27.3325,27.3659,27.3325,27.3659,1100.0
2010-09-13 10:15:00,32.79,32.82,32.77,32.82,2900.0,27.3659,27.3909,27.3492,27.3909,2900.0
2010-09-13 10:20:00,32.79,32.85,32.78,32.84,6300.0,27.3659,27.416,27.3576,27.4076,6300.0
2010-09-13 10:25:00,32.83,32.9,32.83,32.89,5200.0,27.3993,27.4577,27.3993,27.4494,5200.0
2010-09-13 10:30:00,32.89,32.95,32.89,32.91,4500.0,27.4494,27.4994,27.4494,27.4661,4500.0
2010-09-13 10:35:00,32.9,32.94,32.89,32.94,5800.0,27.4577,27.4911,27.4494,27.4911,5800.0
2010-09-13 10:40:00,32.94,32.98,32.94,32.98,2700.0,27.4911,27.5245,27.4911,27.5245,2700.0
2010-09-13 10:45:00,32.98,32.99,32.97,32.98,4300.0,27.5245,27.5328,27.5161,27.5245,4300.0
2010-09-13 10:50:00,32.99,33.04,32.99,33.02,4600.0,27.5328,27.5745,27.5328,27.5579,4600.0
2010-09-13 10:55:00,33.01,33.06,33.0,33.03,4500.0,27.5495,27.5912,27.5412,27.5662,4500.0
2010-09-13 11:00:00,33.03,33.07,33.03,33.04,4600.0,27.5662,27.5996,27.5662,27.5745,4600.0
2010-09-13 11:05:00,33.03,33.03,32.97,32.97,4000.0,27.5662,27.5662,27.5161,27.5161,4000.0
2010-09-13 11:10:00,32.97,32.98,32.94,32.95,7600.0,27.5161,27.5245,27.4911,27.4994,7600.0
2010-09-13 11:15:00,32.96,32.98,32.95,32.97,2300.0,27.5078,27.5245,27.4994,27.5161,2300.0
2010-09-13 11:20:00,33.0,33.0,32.98,32.99,1500.0,27.5412,27.5412,27.5245,27.5328,1500.0
2010-09-13 11:25:00,32.98,33.0,32.97,32.99,1800.0,27.5245,27.5412,27.5161,27.5328,1800.0
2010-09-13 11:30:00,32.98,32.98,32.94,32.94,3100.0,27.5245,27.5245,27.4911,27.4911,3100.0
2010-09-13 11:35:00,32.95,32.97,32.94,32.96,2400.0,27.4994,27.5161,27.4911,27.5078,2400.0
2010-09-13 11:40:00,32.95,32.95,32.93,32.93,4000.0,27.4994,27.4994,27.4827,27.4827,4000.0
2010-09-13 11:45:00,32.93,32.96,32.92,32.94,4300.0,27.4827,27.5078,27.4744,27.4911,4300.0
2010-09-13 11:50:00,32.93,32.95,32.91,32.93,2500.0,27.4827,27.4994,27.4661,27.4827,2500.0
2010-09-13 11:55:00,32.93,32.98,32.93,32.98,3700.0,27.4827,27.5245,27.4827,27.5245,3700.0
2010-09-13 12:00:00,32.98,33.0,32.98,32.98,4500.0,27.5245,27.5412,27.5245,27.5245,4500.0
2010-09-13 12:05:00,32.99,32.99,32.94,32.95,2400.0,27.5328,27.5328,27.4911,27.4994,2400.0
2010-09-13 12:10:00,32.96,33.01,32.96,32.99,7500.0,27.5078,27.5495,27.5078,27.5328,7500.0
2010-09-13 12:15:00,32.99,32.99,32.92,32.92,3300.0,27.5328,27.5328,27.4744,27.4744,3300.0
2010-09-13 12:20:00,32.92,32.93,32.81,32.83,10100.0,27.4744,27.4827,27.3826,27.3993,10100.0
2010-09-13 12:25:00,32.82,32.83,32.82,32.83,4800.0,27.3909,27.3993,27.3909,27.3993,4800.0
2010-09-13 12:30:00,32.82,32.82,32.79,32.79,4400.0,27.3909,27.3909,27.3659,27.3659,4400.0
2010-09-13 12:35:00,32.78,32.83,32.78,32.8,13000.0,27.3576,27.3993,27.3576,27.3742,13000.0
2010-09-13 12:40:00,32.8,32.89,32.8,32.89,8100.0,27.3742,27.4494,27.3742,27.4494,8100.0
2010-09-13 12:45:00,32.88,32.88,32.87,32.87,1100.0,27.441,27.441,27.4327,27.4327,1100.0
2010-09-13 12:50:00,32.87,33.02,32.87,32.99,27800.0,27.4327,27.5579,27.4327,27.5328,27800.0
2010-09-13 12:55:00,33.0,33.01,32.97,33.0,5600.0,27.5412,27.5495,27.5161,27.5412,5600.0
2010-09-13 13:00:00,32.98,32.98,32.96,32.97,3200.0,27.5245,27.5245,27.5078,27.5161,3200.0
2010-09-13 13:05:00,32.96,32.98,32.96,32.98,2000.0,27.5078,27.5245,27.5078,27.5245,2000.0
2010-09-13 13:10:00,32.97,32.97,32.94,32.94,4100.0,27.5161,27.5161,27.4911,27.4911,4100.0
2010-09-13 13:15:00,32.95,33.01,32.95,33.01,2300.0,27.4994,27.5495,27.4994,27.5495,2300.0
2010-09-13 13:20:00,33.0,33.02,32.99,33.02,3400.0,27.5412,27.5579,27.5328,27.5579,3400.0
2010-09-13 13:25:00,33.01,33.02,33.0,33.0,3500.0,27.5495,27.5579,27.5412,27.5412,3500.0
2010-09-13 13:30:00,33.0,33.01,32.98,32.99,9400.0,27.5412,27.5495,27.5245,27.5328,9400.0
2010-09-13 13:35:00,33.0,33.01,33.0,33.0,1300.0,27.5412,27.5495,27.5412,27.5412,1300.0
2010-09-13 13:40:00,33.0,33.01,32.99,33.0,2700.0,27.5412,27.5495,27.5328,27.5412,2700.0
2010-09-13 13:45:00,33.0,33.03,33.0,33.03,2400.0,27.5412,27.5662,27.5412,27.5662,2400.0
2010-09-13 13:50:00,33.02,33.07,33.02,33.03,4700.0,27.5579,27.5996,27.5579,27.5662,4700.0
2010-09-13 13:55:00,33.03,33.03,32.99,32.99,3500.0,27.5662,27.5662,27.5328,27.5328,3500.0
2010-09-13 14:00:00,32.99,33.0,32.94,32.95,2900.0,27.5328,27.5412,27.4911,27.4994,2900.0
2010-09-13 14:05:00,32.96,32.96,32.84,32.84,20100.0,27.5078,27.5078,27.4076,27.4076,20100.0
2010-09-13 14:10:00,32.84,32.87,32.83,32.86,8400.0,27.4076,27.4327,27.3993,27.4243,8400.0
2010-09-13 14:15:00,32.86,32.93,32.85,32.93,3300.0,27.4243,27.4827,27.416,27.4827,3300.0
2010-09-13 14:20:00,32.92,32.92,32.9,32.9,3600.0,27.4744,27.4744,27.4577,27.4577,3600.0
2010-09-13 14:25:00,32.91,32.98,32.91,32.96,4300.0,27.4661,27.5245,27.4661,27.5078,4300.0
2010-09-13 14:30:00,32.94,32.95,32.92,32.92,5600.0,27.4911,27.4994,27.4744,27.4744,5600.0
2010-09-13 14:35:00,32.93,32.95,32.92,32.92,3900.0,27.4827,27.4994,27.4744,27.4744,3900.0
2010-09-13 14:40:00,32.92,32.97,32.92,32.96,3600.0,27.4744,27.5161,27.4744,27.5078,3600.0
2010-09-13 14:45:00,32.95,32.98,32.95,32.96,3800.0,27.4994,27.5245,27.4994,27.5078,3800.0
2010-09-13 14:50:00,32.95,32.96,32.93,32.94,4600.0,27.4994,27.5078,27.4827,27.4911,4600.0
2010-09-13 14:55:00,32.94,32.99,32.94,32.99,3400.0,27.4911,27.5328,27.4911,27.5328,3400.0
2010-09-13 15:00:00,32.99,33.01,32.98,33.0,5900.0,27.5328,27.5495,27.5245,27.5412,5900.0
2010-09-13 15:05:00,32.99,33.01,32.97,32.98,6300.0,27.5328,27.5495,27.5161,27.5245,6300.0
2010-09-13 15:10:00,32.99,32.99,32.97,32.99,3900.0,27.5328,27.5328,27.5161,27.5328,3900.0
2010-09-13 15:15:00,32.99,33.05,32.99,33.03,5000.0,27.5328,27.5829,27.5328,27.5662,5000.0
2010-09-13 15:20:00,33.05,33.07,33.04,33.07,9700.0,27.5829,27.5996,27.5745,27.5996,9700.0
2010-09-13 15:25:00,33.06,33.08,33.06,33.06,8200.0,27.5912,27.6079,27.5912,27.5912,8200.0
2010-09-13 15:30:00,33.06,33.09,33.05,33.06,10500.0,27.5912,27.6163,27.5829,27.5912,10500.0
2010-09-13 15:35:00,33.06,33.17,33.06,33.17,17300.0,27.5912,27.683,27.5912,27.683,17300.0
2010-09-13 15:40:00,33.18,33.19,33.11,33.14,15000.0,27.6914,27.6997,27.633,27.658,15000.0
2010-09-13 15:45:00,33.13,33.13,33.05,33.07,23100.0,27.6497,27.6497,27.5829,27.5996,23100.0
2010-09-13 15:50:00,33.07,33.12,33.06,33.12,11700.0,27.5996,27.6413,27.5912,27.6413,11700.0
2010-09-13 15:55:00,33.11,33.12,33.05,33.1,36400.0,27.633,27.6413,27.5829,27.6246,36400.0
2010-09-14 09:30:00,32.94,33.08,32.89,32.94,9500.0,27.4911,27.6079,27.4494,27.4911,9500.0
2010-09-14 09:35:00,32.98,32.99,32.87,32.92,3900.0,27.5245,27.5328,27.4327,27.4744,3900.0
2010-09-14 09:40:00,32.9,32.99,32.89,32.95,3700.0,27.4577,27.5328,27.4494,27.4994,3700.0
2010-09-14 09:45:00,32.94,32.98,32.93,32.97,5500.0,27.4911,27.5245,27.4827,27.5161,5500.0
2010-09-14 09:50:00,32.95,32.97,32.95,32.95,1700.0,27.4994,27.5161,27.4994,27.4994,1700.0
2010-09-14 09:55:00,32.96,32.96,32.93,32.93,2900.0,27.5078,27.5078,27.4827,27.4827,2900.0
2010-09-14 10:00:00,32.93,32.93,32.88,32.93,9100.0,27.4827,27.4827,27.441,27.4827,9100.0
2010-09-14 10:05:00,32.92,32.93,32.85,32.87,11700.0,27.4744,27.4827,27.416,27.4327,11700.0
2010-09-14 10:10:00,32.85,32.87,32.82,32.82,3000.0,27.416,27.4327,27.3909,27.3909,3000.0
2010-09-14 10:15:00,32.83,32.83,32.81,32.82,2500.0,27.3993,27.3993,27.3826,27.3909,2500.0
2010-09-14 10:20:00,32.81,32.85,32.8,32.83,6200.0,27.3826,27.416,27.3742,27.3993,6200.0
2010-09-14 10:25:00,32.85,32.87,32.83,32.83,2900.0,27.416,27.4327,27.3993,27.3993,2900.0
2010-09-14 10:30:00,32.82,32.83,32.81,32.81,2700.0,27.3909,27.3993,27.3826,27.3826,2700.0
2010-09-14 10:35:00,32.81,32.82,32.75,32.76,13400.0,27.3826,27.3909,27.3325,27.3409,13400.0
2010-09-14 10:40:00,32.77,32.79,32.76,32.79,6600.0,27.3492,27.3659,27.3409,27.3659,6600.0
2010-09-14 10:45:00,32.78,32.87,32.78,32.86,8900.0,27.3576,27.4327,27.3576,27.4243,8900.0
2010-09-14 10:50:00,32.85,32.87,32.82,32.85,15200.0,27.416,27.4327,27.3909,27.416,15200.0
2010-09-14 10:55:00,32.85,32.86,32.83,32.83,7300.0,27.416,27.4243,27.3993,27.3993,7300.0
2010-09-14 11:00:00,32.83,32.87,32.82,32.84,17100.0,27.3993,27.4327,27.3909,27.4076,17100.0
2010-09-14 11:05:00,32.84,32.9,32.84,32.9,5500.0,27.4076,27.4577,27.4076,27.4577,5500.0
2010-09-14 11:10:00,32.89,32.9,32.85,32.88,18700.0,27.4494,27.4577,27.416,27.441,18700.0
2010-09-14 11:15:00,32.87,32.88,32.84,32.84,6700.0,27.4327,27.441,27.4076,27.4076,6700.0
2010-09-14 11:20:00,32.83,32.84,32.79,32.81,1900.0,27.3993,27.4076,27.3659,27.3826,1900.0
2010-09-14 11:25:00,32.82,32.84,32.8,32.81,5500.0,27.3909,27.4076,27.3742,27.3826,5500.0
2010-09-14 11:30:00,32.82,32.88,32.81,32.85,8100.0,27.3909,27.441,27.3826,27.416,8100.0
2010-09-14 11:35:00,32.85,32.89,32.85,32.87,5000.0,27.416,27.4494,27.416,27.4327,5000.0
2010-09-14 11:40:00,32.89,32.94,32.88,32.94,6100.0,27.4494,27.4911,27.441,27.4911,6100.0
2010-09-14 11:45:00,32.92,32.98,32.91,32.97,2500.0,27.4744,27.5245,27.4661,27.5161,2500.0
2010-09-14 11:50:00,32.97,32.97,32.95,32.95,1600.0,27.5161,27.5161,27.4994,27.4994,1600.0
2010-09-14 11:55:00,32.95,33.02,32.94,33.02,4200.0,27.4994,27.5579,27.4911,27.5579,4200.0
2010-09-14 12:00:00,33.01,33.01,32.99,33.01,2600.0,27.5495,27.5495,27.5328,27.5495,2600.0
2010-09-14 12:05:00,33.02,33.1,33.02,33.08,5700.0,27.5579,27.6246,27.5579,27.6079,5700.0
2010-09-14 12:10:00,33.09,33.09,33.07,33.08,1000.0,27.6163,27.6163,27.5996,27.6079,1000.0
2010-09-14 12:15:00,33.08,33.1,33.07,33.09,3400.0,27.6079,27.6246,27.5996,27.6163,3400.0
2010-09-14 12:20:00,33.1,33.11,33.09,33.09,2600.0,27.6246,27.633,27.6163,27.6163,2600.0
2010-09-14 12:25:00,33.1,33.1,33.08,33.08,800.0,27.6246,27.6246,27.6079,27.6079,800.0
2010-09-14 12:30:00,33.08,33.08,33.06,33.06,2000.0,27.6079,27.6079,27.5912,27.5912,2000.0
2010-09-14 12:35:00,33.06,33.06,33.05,33.06,3400.0,27.5912,27.5912,27.5829,27.5912,3400.0
2010-09-14 12:40:00,33.04,33.05,33.03,33.04,3200.0,27.5745,27.5829,27.5662,27.5745,3200.0
2010-09-14 12:45:00,33.04,33.05,33.02,33.02,4500.0,27.5745,27.5829,27.5579,27.5579,4500.0
2010-09-14 12:50:00,33.0,33.01,32.99,33.01,4900.0,27.5412,27.5495,27.5328,27.5495,4900.0
2010-09-14 12:55:00,33.0,33.01,32.99,33.0,5100.0,27.5412,27.5495,27.5328,27.5412,5100.0
2010-09-14 13:00:00,32.99,33.0,32.9,32.96,19200.0,27.5328,27.5412,27.4577,27.5078,19200.0
2010-09-14 13:05:00,32.96,32.97,32.95,32.96,2300.0,27.5078,27.5161,27.4994,27.5078,2300.0
2010-09-14 13:10:00,32.97,32.97,32.94,32.96,3400.0,27.5161,27.5161,27.4911,27.5078,3400.0
2010-09-14 13:15:00,32.94,32.95,32.93,32.93,3700.0,27.4911,27.4994,27.4827,27.4827,3700.0
2010-09-14 13:20:00,32.92,32.93,32.91,32.91,1700.0,27.4744,27.4827,27.4661,27.4661,1700.0
2010-09-14 13:25:00,32.93,32.96,32.92,32.93,4900.0,27.4827,27.5078,27.4744,27.4827,4900.0
2010-09-14 13:30:00,32.94,32.98,32.93,32.94,4900.0,27.4911,27.5245,27.4827,27.4911,4900.0
2010-09-14 13:35:00,32.94,32.96,32.93,32.93,5000.0,27.4911,27.5078,27.4827,27.4827,5000.0
2010-09-14 13:40:00,32.94,32.97,32.94,32.97,5100.0,27.4911,27.5161,27.4911,27.5161,5100.0
2010-09-14 13:45:00,32.97,32.98,32.94,32.98,2800.0,27.5161,27.5245,27.4911,27.5245,2800.0
2010-09-14 13:50:00,32.99,33.03,32.97,33.03,3800.0,27.5328,27.5662,27.5161,27.5662,3800.0
2010-09-14 13:55:00,33.04,33.09,33.04,33.07,6800.0,27.5745,27.6163,27.5745,27.5996,6800.0
2010-09-14 14:00:00,33.06,33.06,33.02,33.02,3000.0,27.5912,27.5912,27.5579,27.5579,3000.0
2010-09-14 14:05:00,33.02,33.04,33.01,33.04,3300.0,27.5579,27.5745,27.5495,27.5745,3300.0
2010-09-14 14:10:00,33.03,33.06,33.03,33.06,2900.0,27.5662,27.5912,27.5662,27.5912,2900.0
2010-09-14 14:15:00,33.06,33.06,33.04,33.05,2400.0,27.5912,27.5912,27.5745,27.5829,2400.0
2010-09-14 14:20:00,33.05,33.07,33.04,33.06,2400.0,27.5829,27.5996,27.5745,27.5912,2400.0
2010-09-14 14:25:00,33.06,33.06,33.03,33.04,1800.0,27.5912,27.5912,27.5662,27.5745,1800.0
2010-09-14 14:30:00,33.03,33.04,33.02,33.03,3200.0,27.5662,27.5745,27.5579,27.5662,3200.0
2010-09-14 14:35:00,33.04,33.13,33.04,33.11,4400.0,27.5745,27.6497,27.5745,27.633,4400.0
2010-09-14 14:40:00,33.12,33.12,33.1,33.11,2100.0,27.6413,27.6413,27.6246,27.633,2100.0
2010-09-14 14:45:00,33.1,33.12,33.1,33.12,1500.0,27.6246,27.6413,27.6246,27.6413,1500.0
2010-09-14 14:50:00,33.11,33.15,33.11,33.11,3200.0,27.633,27.6664,27.633,27.633,3200.0
2010-09-14 14:55:00,33.11,33.12,33.11,33.11,2200.0,27.633,27.6413,27.633,27.633,2200.0
2010-09-14 15:00:00,33.11,33.11,33.09,33.1,5300.0,27.633,27.633,27.6163,27.6246,5300.0
2010-09-14 15:05:00,33.1,33.12,33.09,33.12,4100.0,27.6246,27.6413,27.6163,27.6413,4100.0
2010-09-14 15:10:00,33.13,33.15,33.13,33.15,4200.0,27.6497,27.6664,27.6497,27.6664,4200.0
2010-09-14 15:15:00,33.14,33.16,33.13,33.14,6000.0,27.658,27.6747,27.6497,27.658,6000.0
2010-09-14 15:20:00,33.14,33.15,33.12,33.13,6100.0,27.658,27.6664,27.6413,27.6497,6100.0
2010-09-14 15:25:00,33.13,33.16,33.13,33.16,4300.0,27.6497,27.6747,27.6497,27.6747,4300.0
2010-09-14 15:30:00,33.16,33.2,33.16,33.18,10700.0,27.6747,27.7081,27.6747,27.6914,10700.0
2010-09-14 15:35:00,33.17,33.19,33.16,33.16,7500.0,27.683,27.6997,27.6747,27.6747,7500.0
2010-09-14 15:40:00,33.15,33.19,33.14,33.15,11700.0,27.6664,27.6997,27.658,27.6664,11700.0
2010-09-14 15:45:00,33.15,33.18,33.14,33.14,17300.0,27.6664,27.6914,27.658,27.658,17300.0
2010-09-14 15:50:00,33.14,33.14,33.08,33.09,8400.0,27.658,27.658,27.6079,27.6163,8400.0
2010-09-14 15:55:00,33.09,33.1,33.06,33.09,14200.0,27.6163,27.6246,27.5912,27.6163,14200.0
2010-09-15 09:30:00,33.07,33.15,33.0,33.07,9500.0,27.5996,27.6664,27.5412,27.5996,9500.0
2010-09-15 09:35:00,33.06,33.11,33.04,33.1,4100.0,27.5912,27.633,27.5745,27.6246,4100.0
2010-09-15 09:40:00,33.13,33.13,33.02,33.09,10400.0,27.6497,27.6497,27.5579,27.6163,10400.0
2010-09-15 09:45:00,33.12,33.2,33.1,33.18,10500.0,27.6413,27.7081,27.6246,27.6914,10500.0
2010-09-15 09:50:00,33.18,33.18,33.15,33.16,1700.0,27.6914,27.6914,27.6664,27.6747,1700.0
2010-09-15 09:55:00,33.16,33.2,33.15,33.2,5900.0,27.6747,27.7081,27.6664,27.7081,5900.0
2010-09-15 10:00:00,33.19,33.3,33.19,33.3,10800.0,27.6997,27.7915,27.6997,27.7915,10800.0
2010-09-15 10:05:00,33.3,33.35,33.29,33.32,22000.0,27.7915,27.8333,27.7832,27.8082,22000.0
2010-09-15 10:10:00,33.32,33.35,33.3,33.35,17000.0,27.8082,27.8333,27.7915,27.8333,17000.0
2010-09-15 10:15:00,33.37,33.4,33.35,33.38,6500.0,27.85,27.875,27.8333,27.8583,6500.0
2010-09-15 10:20:00,33.37,33.41,33.36,33.38,5500.0,27.85,27.8833,27.8416,27.8583,5500.0
2010-09-15 10:25:00,33.38,33.39,33.37,33.38,2900.0,27.8583,27.8667,27.85,27.8583,2900.0
2010-09-15 10:30:00,33.37,33.39,33.37,33.38,5500.0,27.85,27.8667,27.85,27.8583,5500.0
2010-09-15 10:35:00,33.37,33.38,33.32,33.32,2700.0,27.85,27.8583,27.8082,27.8082,2700.0
2010-09-15 10:40:00,33.32,33.38,33.32,33.38,8000.0,27.8082,27.8583,27.8082,27.8583,8000.0
2010-09-15 10:45:00,33.37,33.37,33.34,33.34,4100.0,27.85,27.85,27.8249,27.8249,4100.0
2010-09-15 10:50:00,33.34,33.34,33.31,33.31,2400.0,27.8249,27.8249,27.7999,27.7999,2400.0
2010-09-15 10:55:00,33.31,33.37,33.26,33.37,21300.0,27.7999,27.85,27.7582,27.85,21300.0
2010-09-15 11:00:00,33.36,33.37,33.33,33.35,5600.0,27.8416,27.85,27.8166,27.8333,5600.0
2010-09-15 11:05:00,33.35,33.36,33.34,33.35,3500.0,27.8333,27.8416,27.8249,27.8333,3500.0
2010-09-15 11:10:00,33.35,33.37,33.35,33.37,3200.0,27.8333,27.85,27.8333,27.85,3200.0
2010-09-15 11:15:00,33.36,33.39,33.35,33.38,3500.0,27.8416,27.8667,27.8333,27.8583,3500.0
2010-09-15 11:20:00,33.38,33.42,33.38,33.42,3900.0,27.8583,27.8917,27.8583,27.8917,3900.0
2010-09-15 11:25:00,33.41,33.44,33.41,33.43,5400.0,27.8833,27.9084,27.8833,27.9,5400.0
2010-09-15 11:30:00,33.42,33.43,33.39,33.39,3300.0,27.8917,27.9,27.8667,27.8667,3300.0
2010-09-15 11:35:00,33.39,33.42,33.39,33.41,3600.0,27.8667,27.8917,27.8667,27.8833,3600.0
2010-09-15 11:40:00,33.42,33.42,33.41,33.41,4100.0,27.8917,27.8917,27.8833,27.8833,4100.0
2010-09-15 11:45:00,33.41,33.41,33.4,33.4,2700.0,27.8833,27.8833,27.875,27.875,2700.0
2010-09-15 11:50:00,33.39,33.47,33.39,33.47,8700.0,27.8667,27.9334,27.8667,27.9334,8700.0
2010-09-15 11:55:00,33.47,33.49,33.47,33.49,3600.0,27.9334,27.9501,27.9334,27.9501,3600.0
2010-09-15 12:00:00,33.49,33.5,33.49,33.5,5300.0,27.9501,27.9585,27.9501,27.9585,5300.0
2010-09-15 12:05:00,33.51,33.53,33.44,33.47,19100.0,27.9668,27.9835,27.9084,27.9334,19100.0
2010-09-15 12:10:00,33.48,33.51,33.48,33.51,1900.0,27.9418,27.9668,27.9418,27.9668,1900.0
2010-09-15 12:15:00,33.51,33.52,33.49,33.51,3800.0,27.9668,27.9751,27.9501,27.9668,3800.0
2010-09-15 12:20:00,33.51,33.53,33.51,33.53,3700.0,27.9668,27.9835,27.9668,27.9835,3700.0
2010-09-15 12:25:00,33.53,33.53,33.47,33.48,8500.0,27.9835,27.9835,27.9334,27.9418,8500.0
2010-09-15 12:30:00,33.48,33.48,33.47,33.47,3100.0,27.9418,27.9418,27.9334,27.9334,3100.0
2010-09-15 12:35:00,33.47,33.47,33.47,33.47,1400.0,27.9334,27.9334,27.9334,27.9334,1400.0
2010-09-15 12:40:00,33.47,33.49,33.46,33.46,5400.0,27.9334,27.9501,27.9251,27.9251,5400.0
2010-09-15 12:45:00,33.46,33.47,33.44,33.47,3300.0,27.9251,27.9334,27.9084,27.9334,3300.0
2010-09-15 12:50:00,33.48,33.48,33.46,33.47,1400.0,27.9418,27.9418,27.9251,27.9334,1400.0
2010-09-15 12:55:00,33.47,33.47,33.46,33.46,2800.0,27.9334,27.9334,27.9251,27.9251,2800.0
2010-09-15 13:00:00,33.46,33.47,33.46,33.47,1900.0,27.9251,27.9334,27.9251,27.9334,1900.0
2010-09-15 13:05:00,33.46,33.5,33.46,33.49,6700.0,27.9251,27.9585,27.9251,27.9501,6700.0
2010-09-15 13:10:00,33.5,33.5,33.47,33.47,2600.0,27.9585,27.9585,27.9334,27.9334,2600.0
2010-09-15 13:15:00,33.48,33.5,33.47,33.5,6200.0,27.9418,27.9585,27.9334,27.9585,6200.0
2010-09-15 13:20:00,33.5,33.5,33.49,33.49,4200.0,27.9585,27.9585,27.9501,27.9501,4200.0
2010-09-15 13:25:00,33.48,33.55,33.47,33.52,10900.0,27.9418,28.0002,27.9334,27.9751,10900.0
2010-09-15 13:30:00,33.51,33.54,33.51,33.53,4600.0,27.9668,27.9918,27.9668,27.9835,4600.0
2010-09-15 13:35:00,33.54,33.55,33.53,33.53,2200.0,27.9918,28.0002,27.9835,27.9835,2200.0
2010-09-15 13:40:00,33.54,33.56,33.53,33.56,3200.0,27.9918,28.0085,27.9835,28.0085,3200.0
2010-09-15 13:45:00,33.55,33.56,33.55,33.55,2100.0,28.0002,28.0085,28.0002,28.0002,2100.0
2010-09-15 13:50:00,33.55,33.6,33.54,33.59,9700.0,28.0002,28.0419,27.9918,28.0336,9700.0
2010-09-15 13:55:00,33.59,33.59,33.57,33.58,3300.0,28.0336,28.0336,28.0169,28.0252,3300.0
2010-09-15 14:00:00,33.58,33.6,33.57,33.59,9600.0,28.0252,28.0419,28.0169,28.0336,9600.0
2010-09-15 14:05:00,33.59,33.59,33.57,33.57,2800.0,28.0336,28.0336,28.0169,28.0169,2800.0
2010-09-15 14:10:00,33.57,33.58,33.56,33.57,1700.0,28.0169,28.0252,28.0085,28.0169,1700.0
2010-09-15 14:15:00,33.58,33.59,33.56,33.56,4600.0,28.0252,28.0336,28.0085,28.0085,4600.0
2010-09-15 14:20:00,33.56,33.58,33.56,33.58,6100.0,28.0085,28.0252,28.0085,28.0252,6100.0
2010-09-15 14:25:00,33.58,33.59,33.56,33.56,3200.0,28.0252,28.0336,28.0085,28.0085,3200.0
2010-09-15 14:30:00,33.56,33.56,33.53,33.54,5600.0,28.0085,28.0085,27.9835,27.9918,5600.0
2010-09-15 14:35:00,33.52,33.52,33.51,33.51,1900.0,27.9751,27.9751,27.9668,27.9668,1900.0
2010-09-15 14:40:00,33.5,33.5,33.43,33.44,7200.0,27.9585,27.9585,27.9,27.9084,7200.0
2010-09-15 14:45:00,33.44,33.45,33.42,33.42,7000.0,27.9084,27.9167,27.8917,27.8917,7000.0
2010-09-15 14:50:00,33.42,33.43,33.41,33.42,10700.0,27.8917,27.9,27.8833,27.8917,10700.0
2010-09-15 14:55:00,33.42,33.45,33.41,33.45,9000.0,27.8917,27.9167,27.8833,27.9167,9000.0
2010-09-15 15:00:00,33.45,33.48,33.44,33.48,9400.0,27.9167,27.9418,27.9084,27.9418,9400.0
2010-09-15 15:05:00,33.49,33.49,33.46,33.48,4400.0,27.9501,27.9501,27.9251,27.9418,4400.0
2010-09-15 15:10:00,33.49,33.53,33.49,33.52,5900.0,27.9501,27.9835,27.9501,27.9751,5900.0
2010-09-15 15:15:00,33.5,33.51,33.49,33.49,2700.0,27.9585,27.9668,27.9501,27.9501,2700.0
2010-09-15 15:20:00,33.5,33.51,33.49,33.51,6800.0,27.9585,27.9668,27.9501,27.9668,6800.0
2010-09-15 15:25:00,33.5,33.56,33.5,33.54,11700.0,27.9585,28.0085,27.9585,27.9918,11700.0
2010-09-15 15:30:00,33.54,33.57,33.53,33.56,12100.0,27.9918,28.0169,27.9835,28.0085,12100.0
2010-09-15 15:35:00,33.56,33.59,33.56,33.58,11100.0,28.0085,28.0336,28.0085,28.0252,11100.0
2010-09-15 15:40:00,33.58,33.59,33.5,33.5,9800.0,28.0252,28.0336,27.9585,27.9585,9800.0
2010-09-15 15:45:00,33.5,33.51,33.44,33.45,26000.0,27.9585,27.9668,27.9084,27.9167,26000.0
2010-09-15 15:50:00,33.45,33.47,33.44,33.45,27800.0,27.9167,27.9334,27.9084,27.9167,27800.0
2010-09-15 15:55:00,33.44,33.55,33.43,33.43,95400.0,27.9084,28.0002,27.9,27.9,95400.0
2010-09-16 09:30:00,33.2,33.33,33.19,33.22,12800.0,27.7081,27.8166,27.6997,27.7248,12800.0
2010-09-16 09:35:00,33.23,33.32,33.22,33.27,12600.0,27.7331,27.8082,27.7248,27.7665,12600.0
2010-09-16 09:40:00,33.27,33.31,33.22,33.29,6900.0,27.7665,27.7999,27.7248,27.7832,6900.0
2010-09-16 09:45:00,33.27,33.31,33.19,33.31,2600.0,27.7665,27.7999,27.6997,27.7999,2600.0
2010-09-16 09:50:00,33.31,33.33,33.3,33.32,5900.0,27.7999,27.8166,27.7915,27.8082,5900.0
2010-09-16 09:55:00,33.32,33.33,33.3,33.31,12200.0,27.8082,27.8166,27.7915,27.7999,12200.0
2010-09-16 10:00:00,33.29,33.42,33.18,33.34,68200.0,27.7832,27.8917,27.6914,27.8249,68200.0
2010-09-16 10:05:00,33.37,33.43,33.35,33.38,18100.0,27.85,27.9,27.8333,27.8583,18100.0
2010-09-16 10:10:00,33.39,33.41,33.33,33.33,11200.0,27.8667,27.8833,27.8166,27.8166,11200.0
2010-09-16 10:15:00,33.33,33.35,33.33,33.33,2600.0,27.8166,27.8333,27.8166,27.8166,2600.0
2010-09-16 10:20:00,33.33,33.38,33.33,33.34,14100.0,27.8166,27.8583,27.8166,27.8249,14100.0
2010-09-16 10:25:00,33.34,33.36,33.32,33.34,9600.0,27.8249,27.8416,27.8082,27.8249,9600.0
2010-09-16 10:30:00,33.34,33.35,33.32,33.33,3600.0,27.8249,27.8333,27.8082,27.8166,3600.0
2010-09-16 10:35:00,33.34,33.36,33.33,33.33,10400.0,27.8249,27.8416,27.8166,27.8166,10400.0
2010-09-16 10:40:00,33.32,33.39,33.31,33.39,9500.0,27.8082,27.8667,27.7999,27.8667,9500.0
2010-09-16 10:45:00,33.38,33.42,33.37,33.39,7500.0,27.8583,27.8917,27.85,27.8667,7500.0
2010-09-16 10:50:00,33.38,33.4,33.38,33.39,3400.0,27.8583,27.875,27.8583,27.8667,3400.0
2010-09-16 10:55:00,33.4,33.4,33.36,33.36,4000.0,27.875,27.875,27.8416,27.8416,4000.0
2010-09-16 11:00:00,33.37,33.37,33.35,33.35,3400.0,27.85,27.85,27.8333,27.8333,3400.0
2010-09-16 11:05:00,33.35,33.35,33.31,33.31,2100.0,27.8333,27.8333,27.7999,27.7999,2100.0
2010-09-16 11:10:00,33.31,33.33,33.3,33.33,3900.0,27.7999,27.8166,27.7915,27.8166,3900.0
2010-09-16 11:15:00,33.33,33.36,33.33,33.33,5400.0,27.8166,27.8416,27.8166,27.8166,5400.0
2010-09-16 11:20:00,33.32,33.32,33.31,33.31,1300.0,27.8082,27.8082,27.7999,27.7999,1300.0
2010-09-16 11:25:00,33.33,33.33,33.28,33.28,3900.0,27.8166,27.8166,27.7748,27.7748,3900.0
2010-09-16 11:30:00,33.3,33.31,33.29,33.31,3500.0,27.7915,27.7999,27.7832,27.7999,3500.0
2010-09-16 11:35:00,33.31,33.35,33.31,33.33,5400.0,27.7999,27.8333,27.7999,27.8166,5400.0
2010-09-16 11:40:00,33.34,33.34,33.33,33.33,1800.0,27.8249,27.8249,27.8166,27.8166,1800.0
2010-09-16 11:45:00,33.35,33.35,33.34,33.34,500.0,27.8333,27.8333,27.8249,27.8249,500.0
2010-09-16 11:50:00,33.33,33.33,33.29,33.3,4300.0,27.8166,27.8166,27.7832,27.7915,4300.0
2010-09-16 11:55:00,33.3,33.31,33.29,33.3,2700.0,27.7915,27.7999,27.7832,27.7915,2700.0
2010-09-16 12:00:00,33.29,33.31,33.28,33.3,5400.0,27.7832,27.7999,27.7748,27.7915,5400.0
2010-09-16 12:05:00,33.31,33.31,33.28,33.28,1500.0,27.7999,27.7999,27.7748,27.7748,1500.0
2010-09-16 12:10:00,33.29,33.29,33.26,33.28,4000.0,27.7832,27.7832,27.7582,27.7748,4000.0
2010-09-16 12:15:00,33.29,33.31,33.28,33.31,1900.0,27.7832,27.7999,27.7748,27.7999,1900.0
2010-09-16 12:20:00,33.31,33.31,33.3,33.31,2100.0,27.7999,27.7999,27.7915,27.7999,2100.0
2010-09-16 12:25:00,33.3,33.32,33.29,33.29,3900.0,27.7915,27.8082,27.7832,27.7832,3900.0
2010-09-16 12:30:00,33.3,33.31,33.28,33.28,6000.0,27.7915,27.7999,27.7748,27.7748,6000.0
2010-09-16 12:35:00,33.28,33.3,33.28,33.3,1400.0,27.7748,27.7915,27.7748,27.7915,1400.0
2010-09-16 12:40:00,33.3,33.3,33.28,33.28,3600.0,27.7915,27.7915,27.7748,27.7748,3600.0
2010-09-16 12:45:00,33.28,33.3,33.26,33.28,4400.0,27.7748,27.7915,27.7582,27.7748,4400.0
2010-09-16 12:50:00,33.28,33.3,33.28,33.3,2400.0,27.7748,27.7915,27.7748,27.7915,2400.0
2010-09-16 12:55:00,33.3,33.3,33.29,33.3,4400.0,27.7915,27.7915,27.7832,27.7915,4400.0
2010-09-16 13:00:00,33.3,33.3,33.29,33.3,1300.0,27.7915,27.7915,27.7832,27.7915,1300.0
2010-09-16 13:05:00,33.3,33.3,33.28,33.29,1400.0,27.7915,27.7915,27.7748,27.7832,1400.0
2010-09-16 13:10:00,33.28,33.28,33.2,33.22,9800.0,27.7748,27.7748,27.7081,27.7248,9800.0
2010-09-16 13:15:00,33.22,33.22,33.17,33.19,2900.0,27.7248,27.7248,27.683,27.6997,2900.0
2010-09-16 13:20:00,33.18,33.2,33.17,33.19,1300.0,27.6914,27.7081,27.683,27.6997,1300.0
2010-09-16 13:25:00,33.19,33.24,33.19,33.21,2300.0,27.6997,27.7415,27.6997,27.7164,2300.0
2010-09-16 13:30:00,33.22,33.22,33.19,33.21,1600.0,27.7248,27.7248,27.6997,27.7164,1600.0
2010-09-16 13:35:00,33.21,33.22,33.21,33.22,500.0,27.7164,27.7248,27.7164,27.7248,500.0
2010-09-16 13:40:00,33.22,33.22,33.2,33.2,4500.0,27.7248,27.7248,27.7081,27.7081,4500.0
2010-09-16 13:45:00,33.19,33.2,33.19,33.2,700.0,27.6997,27.7081,27.6997,27.7081,700.0
2010-09-16 13:50:00,33.18,33.19,33.18,33.19,1400.0,27.6914,27.6997,27.6914,27.6997,1400.0
2010-09-16 13:55:00,33.19,33.2,33.19,33.2,2800.0,27.6997,27.7081,27.6997,27.7081,2800.0
2010-09-16 14:00:00,33.22,33.27,33.22,33.27,2400.0,27.7248,27.7665,27.7248,27.7665,2400.0
2010-09-16 14:05:00,33.25,33.26,33.23,33.24,3700.0,27.7498,27.7582,27.7331,27.7415,3700.0
2010-09-16 14:10:00,33.25,33.26,33.24,33.26,3800.0,27.7498,27.7582,27.7415,27.7582,3800.0
2010-09-16 14:15:00,33.26,33.27,33.24,33.25,3500.0,27.7582,27.7665,27.7415,27.7498,3500.0
2010-09-16 14:20:00,33.25,33.28,33.24,33.27,6900.0,27.7498,27.7748,27.7415,27.7665,6900.0
2010-09-16 14:25:00,33.27,33.3,33.26,33.26,8300.0,27.7665,27.7915,27.7582,27.7582,8300.0
2010-09-16 14:30:00,33.26,33.27,33.25,33.27,6700.0,27.7582,27.7665,27.7498,27.7665,6700.0
2010-09-16 14:35:00,33.27,33.27,33.26,33.26,2800.0,27.7665,27.7665,27.7582,27.7582,2800.0
2010-09-16 14:40:00,33.26,33.27,33.24,33.25,7900.0,27.7582,27.7665,27.7415,27.7498,7900.0
2010-09-16 14:45:00,33.25,33.26,33.24,33.25,11600.0,27.7498,27.7582,27.7415,27.7498,11600.0
2010-09-16 14:50:00,33.25,33.25,33.24,33.25,1600.0,27.7498,27.7498,27.7415,27.7498,1600.0
2010-09-16 14:55:00,33.24,33.25,33.22,33.25,7500.0,27.7415,27.7498,27.7248,27.7498,7500.0
2010-09-16 15:00:00,33.25,33.26,33.22,33.25,9500.0,27.7498,27.7582,27.7248,27.7498,9500.0
2010-09-16 15:05:00,33.24,33.26,33.22,33.25,16200.0,27.7415,27.7582,27.7248,27.7498,16200.0
2010-09-16 15:10:00,33.24,33.25,33.19,33.25,15100.0,27.7415,27.7498,27.6997,27.7498,15100.0
2010-09-16 15:15:00,33.24,33.33,33.24,33.33,13500.0,27.7415,27.8166,27.7415,27.8166,13500.0
2010-09-16 15:20:00,33.33,33.34,33.28,33.31,6700.0,27.8166,27.8249,27.7748,27.7999,6700.0
2010-09-16 15:25:00,33.31,33.36,33.31,33.35,5000.0,27.7999,27.8416,27.7999,27.8333,5000.0
2010-09-16 15:30:00,33.36,33.41,33.35,33.35,12200.0,27.8416,27.8833,27.8333,27.8333,12200.0
2010-09-16 15:35:00,33.35,33.36,33.34,33.35,12400.0,27.8333,27.8416,27.8249,27.8333,12400.0
2010-09-16 15:40:00,33.35,33.36,33.29,33.29,11200.0,27.8333,27.8416,27.7832,27.7832,11200.0
2010-09-16 15:45:00,33.29,33.31,33.28,33.3,13400.0,27.7832,27.7999,27.7748,27.7915,13400.0
2010-09-16 15:50:00,33.29,33.3,33.28,33.3,4800.0,27.7832,27.7915,27.7748,27.7915,4800.0
2010-09-16 15:55:00,33.3,33.3,33.27,33.29,17300.0,27.7915,27.7915,27.7665,27.7832,17300.0
2010-09-17 09:30:00,33.16,33.16,33.0,33.14,102400.0,27.6747,27.6747,27.5412,27.658,102400.0
2010-09-17 09:35:00,33.14,33.27,33.05,33.22,16500.0,27.658,27.7665,27.5829,27.7248,16500.0
2010-09-17 09:40:00,33.22,33.22,33.1,33.13,12300.0,27.7248,27.7248,27.6246,27.6497,12300.0
2010-09-17 09:45:00,33.15,33.16,33.13,33.13,7700.0,27.6664,27.6747,27.6497,27.6497,7700.0
2010-09-17 09:50:00,33.13,33.15,33.05,33.07,7800.0,27.6497,27.6664,27.5829,27.5996,7800.0
2010-09-17 09:55:00,33.05,33.1,33.04,33.05,7700.0,27.5829,27.6246,27.5745,27.5829,7700.0
2010-09-17 10:00:00,33.04,33.06,33.01,33.04,8100.0,27.5745,27.5912,27.5495,27.5745,8100.0
2010-09-17 10:05:00,33.05,33.07,33.0,33.07,5600.0,27.5829,27.5996,27.5412,27.5996,5600.0
2010-09-17 10:10:00,33.06,33.08,33.04,33.08,4800.0,27.5912,27.6079,27.5745,27.6079,4800.0
2010-09-17 10:15:00,33.08,33.11,33.06,33.09,4200.0,27.6079,27.633,27.5912,27.6163,4200.0
2010-09-17 10:20:00,33.1,33.12,33.1,33.11,2500.0,27.6246,27.6413,27.6246,27.633,2500.0
2010-09-17 10:25:00,33.11,33.12,33.11,33.12,2000.0,27.633,27.6413,27.633,27.6413,2000.0
2010-09-17 10:30:00,33.11,33.12,33.09,33.11,4000.0,27.633,27.6413,27.6163,27.633,4000.0
2010-09-17 10:35:00,33.11,33.11,33.1,33.11,1000.0,27.633,27.633,27.6246,27.633,1000.0
2010-09-17 10:40:00,33.12,33.15,33.07,33.15,9700.0,27.6413,27.6664,27.5996,27.6664,9700.0
2010-09-17 10:45:00,33.16,33.16,33.14,33.15,3600.0,27.6747,27.6747,27.658,27.6664,3600.0
2010-09-17 10:50:00,33.16,33.17,33.15,33.16,2500.0,27.6747,27.683,27.6664,27.6747,2500.0
2010-09-17 10:55:00,33.17,33.21,33.17,33.2,4200.0,27.683,27.7164,27.683,27.7081,4200.0
2010-09-17 11:00:00,33.19,33.24,33.19,33.24,2900.0,27.6997,27.7415,27.6997,27.7415,2900.0
2010-09-17 11:05:00,33.26,33.29,33.24,33.24,22000.0,27.7582,27.7832,27.7415,27.7415,22000.0
2010-09-17 11:10:00,33.25,33.26,33.24,33.26,7100.0,27.7498,27.7582,27.7415,27.7582,7100.0
2010-09-17 11:15:00,33.26,33.26,33.21,33.21,7400.0,27.7582,27.7582,27.7164,27.7164,7400.0
2010-09-17 11:20:00,33.19,33.19,33.14,33.16,9600.0,27.6997,27.6997,27.658,27.6747,9600.0
2010-09-17 11:25:00,33.16,33.17,33.11,33.11,4700.0,27.6747,27.683,27.633,27.633,4700.0
2010-09-17 11:30:00,33.11,33.16,33.1,33.14,8600.0,27.633,27.6747,27.6246,27.658,8600.0
2010-09-17 11:35:00,33.14,33.16,33.11,33.16,2700.0,27.658,27.6747,27.633,27.6747,2700.0
2010-09-17 11:40:00,33.16,33.16,33.14,33.15,2700.0,27.6747,27.6747,27.658,27.6664,2700.0
2010-09-17 11:45:00,33.15,33.16,33.13,33.13,1600.0,27.6664,27.6747,27.6497,27.6497,1600.0
2010-09-17 11:50:00,33.13,33.14,33.11,33.11,4200.0,27.6497,27.658,27.633,27.633,4200.0
2010-09-17 11:55:00,33.12,33.13,33.11,33.13,2100.0,27.6413,27.6497,27.633,27.6497,2100.0
2010-09-17 12:00:00,33.13,33.16,33.13,33.16,3200.0,27.6497,27.6747,27.6497,27.6747,3200.0
2010-09-17 12:05:00,33.16,33.17,33.15,33.17,2300.0,27.6747,27.683,27.6664,27.683,2300.0
2010-09-17 12:10:00,33.17,33.17,33.15,33.16,4200.0,27.683,27.683,27.6664,27.6747,4200.0
2010-09-17 12:15:00,33.16,33.17,33.15,33.15,1400.0,27.6747,27.683,27.6664,27.6664,1400.0
2010-09-17 12:20:00,33.16,33.17,33.15,33.17,1300.0,27.6747,27.683,27.6664,27.683,1300.0
2010-09-17 12:25:00,33.18,33.19,33.17,33.19,1800.0,27.6914,27.6997,27.683,27.6997,1800.0
2010-09-17 12:30:00,33.19,33.21,33.18,33.18,5400.0,27.6997,27.7164,27.6914,27.6914,5400.0
2010-09-17 12:35:00,33.19,33.2,33.18,33.2,5300.0,27.6997,27.7081,27.6914,27.7081,5300.0
2010-09-17 12:40:00,33.18,33.18,33.13,33.14,2500.0,27.6914,27.6914,27.6497,27.658,2500.0
2010-09-17 12:45:00,33.13,33.13,33.07,33.08,2100.0,27.6497,27.6497,27.5996,27.6079,2100.0
2010-09-17 12:50:00,33.08,33.1,33.08,33.08,5200.0,27.6079,27.6246,27.6079,27.6079,5200.0
2010-09-17 12:55:00,33.08,33.08,33.06,33.06,2200.0,27.6079,27.6079,27.5912,27.5912,2200.0
2010-09-17 13:00:00,33.07,33.09,33.06,33.09,3700.0,27.5996,27.6163,27.5912,27.6163,3700.0
2010-09-17 13:05:00,33.09,33.09,33.05,33.06,4500.0,27.6163,27.6163,27.5829,27.5912,4500.0
2010-09-17 13:10:00,33.07,33.08,33.07,33.07,1500.0,27.5996,27.6079,27.5996,27.5996,1500.0
2010-09-17 13:15:00,33.07,33.07,33.04,33.04,4200.0,27.5996,27.5996,27.5745,27.5745,4200.0
2010-09-17 13:20:00,33.05,33.06,33.04,33.05,3400.0,27.5829,27.5912,27.5745,27.5829,3400.0
2010-09-17 13:25:00,33.05,33.05,33.01,33.03,7200.0,27.5829,27.5829,27.5495,27.5662,7200.0
2010-09-17 13:30:00,33.03,33.06,33.03,33.04,2900.0,27.5662,27.5912,27.5662,27.5745,2900.0
2010-09-17 13:35:00,33.04,33.04,32.99,32.99,2500.0,27.5745,27.5745,27.5328,27.5328,2500.0
2010-09-17 13:40:00,32.98,33.0,32.97,32.97,3900.0,27.5245,27.5412,27.5161,27.5161,3900.0
2010-09-17 13:45:00,32.97,33.0,32.97,32.98,4100.0,27.5161,27.5412,27.5161,27.5245,4100.0
2010-09-17 13:50:00,32.98,32.99,32.96,32.98,4900.0,27.5245,27.5328,27.5078,27.5245,4900.0
2010-09-17 13:55:00,32.98,33.0,32.96,32.96,8000.0,27.5245,27.5412,27.5078,27.5078,8000.0
2010-09-17 14:00:00,32.98,33.0,32.97,32.99,1900.0,27.5245,27.5412,27.5161,27.5328,1900.0
2010-09-17 14:05:00,32.99,33.0,32.97,32.97,2900.0,27.5328,27.5412,27.5161,27.5161,2900.0
2010-09-17 14:10:00,32.98,33.01,32.97,32.97,8900.0,27.5245,27.5495,27.5161,27.5161,8900.0
2010-09-17 14:15:00,32.98,32.99,32.96,32.96,2600.0,27.5245,27.5328,27.5078,27.5078,2600.0
2010-09-17 14:20:00,32.96,32.99,32.96,32.99,2300.0,27.5078,27.5328,27.5078,27.5328,2300.0
2010-09-17 14:25:00,32.98,33.0,32.97,32.99,6900.0,27.5245,27.5412,27.5161,27.5328,6900.0
2010-09-17 14:30:00,32.99,33.01,32.99,33.01,4400.0,27.5328,27.5495,27.5328,27.5495,4400.0
2010-09-17 14:35:00,33.01,33.02,33.01,33.02,7800.0,27.5495,27.5579,27.5495,27.5579,7800.0
2010-09-17 14:40:00,33.02,33.07,33.01,33.06,3400.0,27.5579,27.5996,27.5495,27.5912,3400.0
2010-09-17 14:45:00,33.06,33.06,33.04,33.06,3000.0,27.5912,27.5912,27.5745,27.5912,3000.0
2010-09-17 14:50:00,33.06,33.08,33.06,33.08,2900.0,27.5912,27.6079,27.5912,27.6079,2900.0
2010-09-17 14:55:00,33.08,33.1,33.08,33.09,2000.0,27.6079,27.6246,27.6079,27.6163,2000.0
2010-09-17 15:00:00,33.09,33.11,33.07,33.1,7500.0,27.6163,27.633,27.5996,27.6246,7500.0
2010-09-17 15:05:00,33.11,33.14,33.1,33.13,6200.0,27.633,27.658,27.6246,27.6497,6200.0
2010-09-17 15:10:00,33.13,33.14,33.09,33.1,6800.0,27.6497,27.658,27.6163,27.6246,6800.0
2010-09-17 15:15:00,33.1,33.14,33.1,33.11,6600.0,27.6246,27.658,27.6246,27.633,6600.0
2010-09-17 15:20:00,33.12,33.13,33.11,33.13,4600.0,27.6413,27.6497,27.633,27.6497,4600.0
2010-09-17 15:25:00,33.13,33.13,33.08,33.09,9300.0,27.6497,27.6497,27.6079,27.6163,9300.0
2010-09-17 15:30:00,33.09,33.14,33.09,33.14,9000.0,27.6163,27.658,27.6163,27.658,9000.0
2010-09-17 15:35:00,33.14,33.15,33.1,33.1,5400.0,27.658,27.6664,27.6246,27.6246,5400.0
2010-09-17 15:40:00,33.1,33.15,33.1,33.15,3900.0,27.6246,27.6664,27.6246,27.6664,3900.0
2010-09-17 15:45:00,33.14,33.18,33.12,33.18,21400.0,27.658,27.6914,27.6413,27.6914,21400.0
2010-09-17 15:50:00,33.18,33.18,33.13,33.13,15000.0,27.6914,27.6914,27.6497,27.6497,15000.0
2010-09-17 15:55:00,33.14,33.15,33.06,33.08,66400.0,27.658,27.6664,27.5912,27.6079,66400.0
2010-09-20 09:30:00,33.18,33.23,33.16,33.19,5500.0,27.6914,27.7331,27.6747,27.6997,5500.0
2010-09-20 09:35:00,33.14,33.22,33.12,33.16,4400.0,27.658,27.7248,27.6413,27.6747,4400.0
2010-09-20 09:40:00,33.16,33.2,33.15,33.15,6600.0,27.6747,27.7081,27.6664,27.6664,6600.0
2010-09-20 09:45:00,33.14,33.15,33.13,33.15,5500.0,27.658,27.6664,27.6497,27.6664,5500.0
2010-09-20 09:50:00,33.15,33.16,33.1,33.11,11400.0,27.6664,27.6747,27.6246,27.633,11400.0
2010-09-20 09:55:00,33.12,33.15,33.12,33.13,4400.0,27.6413,27.6664,27.6413,27.6497,4400.0
2010-09-20 10:00:00,33.14,33.16,33.04,33.13,28400.0,27.658,27.6747,27.5745,27.6497,28400.0
2010-09-20 10:05:00,33.15,33.19,33.14,33.17,21500.0,27.6664,27.6997,27.658,27.683,21500.0
2010-09-20 10:10:00,33.17,33.23,33.15,33.23,10100.0,27.683,27.7331,27.6664,27.7331,10100.0
2010-09-20 10:15:00,33.23,33.27,33.19,33.22,35300.0,27.7331,27.7665,27.6997,27.7248,35300.0
2010-09-20 10:20:00,33.21,33.22,33.2,33.22,5300.0,27.7164,27.7248,27.7081,27.7248,5300.0
2010-09-20 10:25:00,33.23,33.23,33.13,33.15,9300.0,27.7331,27.7331,27.6497,27.6664,9300.0
2010-09-20 10:30:00,33.15,33.15,33.15,33.15,3500.0,27.6664,27.6664,27.6664,27.6664,3500.0
2010-09-20 10:35:00,33.15,33.15,33.11,33.13,9800.0,27.6664,27.6664,27.633,27.6497,9800.0
2010-09-20 10:40:00,33.13,33.14,33.1,33.1,13200.0,27.6497,27.658,27.6246,27.6246,13200.0
2010-09-20 10:45:00,33.11,33.13,33.09,33.12,12100.0,27.633,27.6497,27.6163,27.6413,12100.0
2010-09-20 10:50:00,33.13,33.19,33.13,33.17,5800.0,27.6497,27.6997,27.6497,27.683,5800.0
2010-09-20 10:55:00,33.19,33.2,33.18,33.18,5300.0,27.6997,27.7081,27.6914,27.6914,5300.0
2010-09-20 11:00:00,33.18,33.24,33.17,33.23,6500.0,27.6914,27.7415,27.683,27.7331,6500.0
2010-09-20 11:05:00,33.23,33.23,33.19,33.2,4000.0,27.7331,27.7331,27.6997,27.7081,4000.0
2010-09-20 11:10:00,33.23,33.25,33.19,33.22,61900.0,27.7331,27.7498,27.6997,27.7248,61900.0
2010-09-20 11:15:00,33.22,33.24,33.2,33.22,36400.0,27.7248,27.7415,27.7081,27.7248,36400.0
2010-09-20 11:20:00,33.23,33.24,33.19,33.19,20700.0,27.7331,27.7415,27.6997,27.6997,20700.0
2010-09-20 11:25:00,33.2,33.2,33.17,33.2,10500.0,27.7081,27.7081,27.683,27.7081,10500.0
2010-09-20 11:30:00,33.21,33.26,33.21,33.25,4700.0,27.7164,27.7582,27.7164,27.7498,4700.0
2010-09-20 11:35:00,33.25,33.25,33.2,33.2,7300.0,27.7498,27.7498,27.7081,27.7081,7300.0
2010-09-20 11:40:00,33.19,33.21,33.19,33.2,2200.0,27.6997,27.7164,27.6997,27.7081,2200.0
2010-09-20 11:45:00,33.22,33.22,33.2,33.22,2500.0,27.7248,27.7248,27.7081,27.7248,2500.0
2010-09-20 11:50:00,33.22,33.22,33.19,33.21,3400.0,27.7248,27.7248,27.6997,27.7164,3400.0
2010-09-20 11:55:00,33.2,33.2,33.12,33.12,3700.0,27.7081,27.7081,27.6413,27.6413,3700.0
2010-09-20 12:00:00,33.13,33.14,33.12,33.12,4500.0,27.6497,27.658,27.6413,27.6413,4500.0
2010-09-20 12:05:00,33.13,33.14,33.08,33.1,10500.0,27.6497,27.658,27.6079,27.6246,10500.0
2010-09-20 12:10:00,33.12,33.14,33.09,33.09,3700.0,27.6413,27.658,27.6163,27.6163,3700.0
2010-09-20 12:15:00,33.09,33.17,33.09,33.17,4900.0,27.6163,27.683,27.6163,27.683,4900.0
2010-09-20 12:20:00,33.16,33.17,33.15,33.17,3300.0,27.6747,27.683,27.6664,27.683,3300.0
2010-09-20 12:25:00,33.18,33.21,33.17,33.19,5300.0,27.6914,27.7164,27.683,27.6997,5300.0
2010-09-20 12:30:00,33.21,33.22,33.19,33.21,5400.0,27.7164,27.7248,27.6997,27.7164,5400.0
2010-09-20 12:35:00,33.23,33.24,33.22,33.24,3400.0,27.7331,27.7415,27.7248,27.7415,3400.0
2010-09-20 12:40:00,33.23,33.24,33.23,33.24,1800.0,27.7331,27.7415,27.7331,27.7415,1800.0
2010-09-20 12:45:00,33.24,33.25,33.24,33.25,6100.0,27.7415,27.7498,27.7415,27.7498,6100.0
2010-09-20 12:50:00,33.25,33.25,33.23,33.24,8500.0,27.7498,27.7498,27.7331,27.7415,8500.0
2010-09-20 12:55:00,33.24,33.25,33.23,33.25,5300.0,27.7415,27.7498,27.7331,27.7498,5300.0
2010-09-20 13:00:00,33.23,33.24,33.23,33.24,3200.0,27.7331,27.7415,27.7331,27.7415,3200.0
2010-09-20 13:05:00,33.24,33.25,33.22,33.22,2900.0,27.7415,27.7498,27.7248,27.7248,2900.0
2010-09-20 13:10:00,33.22,33.22,33.17,33.17,3000.0,27.7248,27.7248,27.683,27.683,3000.0
2010-09-20 13:15:00,33.17,33.19,33.15,33.19,5600.0,27.683,27.6997,27.6664,27.6997,5600.0
2010-09-20 13:20:00,33.19,33.2,33.18,33.19,8300.0,27.6997,27.7081,27.6914,27.6997,8300.0
2010-09-20 13:25:00,33.19,33.2,33.19,33.2,1200.0,27.6997,27.7081,27.6997,27.7081,1200.0
2010-09-20 13:30:00,33.2,33.2,33.18,33.18,3400.0,27.7081,27.7081,27.6914,27.6914,3400.0
2010-09-20 13:35:00,33.19,33.2,33.18,33.2,3600.0,27.6997,27.7081,27.6914,27.7081,3600.0
2010-09-20 13:40:00,33.2,33.2,33.18,33.18,6100.0,27.7081,27.7081,27.6914,27.6914,6100.0
2010-09-20 13:45:00,33.18,33.18,33.17,33.17,2700.0,27.6914,27.6914,27.683,27.683,2700.0
2010-09-20 13:50:00,33.17,33.2,33.16,33.17,6300.0,27.683,27.7081,27.6747,27.683,6300.0
2010-09-20 13:55:00,33.19,33.2,33.18,33.18,4800.0,27.6997,27.7081,27.6914,27.6914,4800.0
2010-09-20 14:00:00,33.18,33.19,33.17,33.17,6100.0,27.6914,27.6997,27.683,27.683,6100.0
2010-09-20 14:05:00,33.17,33.18,33.15,33.15,5200.0,27.683,27.6914,27.6664,27.6664,5200.0
2010-09-20 14:10:00,33.15,33.16,33.14,33.15,5400.0,27.6664,27.6747,27.658,27.6664,5400.0
2010-09-20 14:15:00,33.15,33.16,33.14,33.16,5200.0,27.6664,27.6747,27.658,27.6747,5200.0
2010-09-20 14:20:00,33.15,33.2,33.15,33.18,15500.0,27.6664,27.7081,27.6664,27.6914,15500.0
2010-09-20 14:25:00,33.18,33.18,33.17,33.17,2200.0,27.6914,27.6914,27.683,27.683,2200.0
2010-09-20 14:30:00,33.18,33.18,33.14,33.14,26200.0,27.6914,27.6914,27.658,27.658,26200.0
2010-09-20 14:35:00,33.15,33.21,33.14,33.21,14800.0,27.6664,27.7164,27.658,27.7164,14800.0
2010-09-20 14:40:00,33.21,33.22,33.19,33.19,4000.0,27.7164,27.7248,27.6997,27.6997,4000.0
2010-09-20 14:45:00,33.2,33.21,33.16,33.18,8500.0,27.7081,27.7164,27.6747,27.6914,8500.0
2010-09-20 14:50:00,33.19,33.21,33.18,33.19,6800.0,27.6997,27.7164,27.6914,27.6997,6800.0
2010-09-20 14:55:00,33.21,33.21,33.17,33.17,27000.0,27.7164,27.7164,27.683,27.683,27000.0
2010-09-20 15:00:00,33.2,33.22,33.12,33.15,36100.0,27.7081,27.7248,27.6413,27.6664,36100.0
2010-09-20 15:05:00,33.14,33.15,33.13,33.15,10300.0,27.658,27.6664,27.6497,27.6664,10300.0
2010-09-20 15:10:00,33.15,33.15,33.12,33.13,26200.0,27.6664,27.6664,27.6413,27.6497,26200.0
2010-09-20 15:15:00,33.14,33.15,33.13,33.15,34700.0,27.658,27.6664,27.6497,27.6664,34700.0
2010-09-20 15:20:00,33.14,33.16,33.13,33.13,33900.0,27.658,27.6747,27.6497,27.6497,33900.0
2010-09-20 15:25:00,33.13,33.17,33.13,33.14,20000.0,27.6497,27.683,27.6497,27.658,20000.0
2010-09-20 15:30:00,33.14,33.2,33.13,33.2,15400.0,27.658,27.7081,27.6497,27.7081,15400.0
2010-09-20 15:35:00,33.2,33.23,33.18,33.19,30200.0,27.7081,27.7331,27.6914,27.6997,30200.0
2010-09-20 15:40:00,33.2,33.2,33.14,33.15,39600.0,27.7081,27.7081,27.658,27.6664,39600.0
2010-09-20 15:45:00,33.16,33.17,33.15,33.16,18300.0,27.6747,27.683,27.6664,27.6747,18300.0
2010-09-20 15:50:00,33.17,33.2,33.17,33.18,38100.0,27.683,27.7081,27.683,27.6914,38100.0
2010-09-20 15:55:00,33.19,33.2,33.16,33.18,70200.0,27.6997,27.7081,27.6747,27.6914,70200.0
2010-09-21 09:30:00,33.18,33.25,33.1,33.19,44100.0,27.6914,27.7498,27.6246,27.6997,44100.0
2010-09-21 09:35:00,33.17,33.19,33.15,33.19,6600.0,27.683,27.6997,27.6664,27.6997,6600.0
2010-09-21 09:40:00,33.18,33.2,33.12,33.15,18700.0,27.6914,27.7081,27.6413,27.6664,18700.0
2010-09-21 09:45:00,33.15,33.16,33.08,33.11,12800.0,27.6664,27.6747,27.6079,27.633,12800.0
2010-09-21 09:50:00,33.1,33.1,33.03,33.07,9900.0,27.6246,27.6246,27.5662,27.5996,9900.0
2010-09-21 09:55:00,33.08,33.15,33.08,33.08,8300.0,27.6079,27.6664,27.6079,27.6079,8300.0
2010-09-21 10:00:00,33.08,33.08,32.98,33.03,28100.0,27.6079,27.6079,27.5245,27.5662,28100.0
2010-09-21 10:05:00,33.03,33.07,33.03,33.07,9200.0,27.5662,27.5996,27.5662,27.5996,9200.0
2010-09-21 10:10:00,33.06,33.12,33.06,33.12,6700.0,27.5912,27.6413,27.5912,27.6413,6700.0
2010-09-21 10:15:00,33.12,33.15,33.1,33.1,33900.0,27.6413,27.6664,27.6246,27.6246,33900.0
2010-09-21 10:20:00,33.1,33.1,33.02,33.02,17000.0,27.6246,27.6246,27.5579,27.5579,17000.0
2010-09-21 10:25:00,33.01,33.03,33.01,33.01,7100.0,27.5495,27.5662,27.5495,27.5495,7100.0
2010-09-21 10:30:00,33.02,33.06,33.01,33.02,8800.0,27.5579,27.5912,27.5495,27.5579,8800.0
2010-09-21 10:35:00,33.02,33.02,32.99,32.99,8000.0,27.5579,27.5579,27.5328,27.5328,8000.0
2010-09-21 10:40:00,32.99,32.99,32.51,32.53,225800.0,27.5328,27.5328,27.1322,27.1489,225800.0
2010-09-21 10:45:00,32.53,32.58,32.43,32.46,35600.0,27.1489,27.1906,27.0655,27.0905,35600.0
2010-09-21 10:50:00,32.44,32.51,32.42,32.49,20400.0,27.0738,27.1322,27.0571,27.1155,20400.0
2010-09-21 10:55:00,32.48,32.5,32.46,32.49,11600.0,27.1072,27.1239,27.0905,27.1155,11600.0
2010-09-21 11:00:00,32.49,32.49,32.48,32.49,7200.0,27.1155,27.1155,27.1072,27.1155,7200.0
2010-09-21 11:05:00,32.49,32.49,32.46,32.47,12700.0,27.1155,27.1155,27.0905,27.0988,12700.0
2010-09-21 11:10:00,32.48,32.49,32.47,32.49,10000.0,27.1072,27.1155,27.0988,27.1155,10000.0
2010-09-21 11:15:00,32.49,32.69,32.48,32.69,26400.0,27.1155,27.2824,27.1072,27.2824,26400.0
2010-09-21 11:20:00,32.68,32.77,32.68,32.73,31300.0,27.2741,27.3492,27.2741,27.3158,31300.0
2010-09-21 11:25:00,32.74,32.74,32.69,32.72,6300.0,27.3242,27.3242,27.2824,27.3075,6300.0
2010-09-21 11:30:00,32.71,32.77,32.71,32.76,24800.0,27.2991,27.3492,27.2991,27.3409,24800.0
2010-09-21 11:35:00,32.76,32.77,32.73,32.75,10600.0,27.3409,27.3492,27.3158,27.3325,10600.0
2010-09-21 11:40:00,32.76,32.76,32.71,32.72,10800.0,27.3409,27.3409,27.2991,27.3075,10800.0
2010-09-21 11:45:00,32.72,32.74,32.71,32.72,6900.0,27.3075,27.3242,27.2991,27.3075,6900.0
2010-09-21 11:50:00,32.73,32.73,32.59,32.6,26300.0,27.3158,27.3158,27.199,27.2073,26300.0
2010-09-21 11:55:00,32.6,32.67,32.6,32.67,10300.0,27.2073,27.2658,27.2073,27.2658,10300.0
2010-09-21 12:00:00,32.67,32.69,32.59,32.59,19400.0,27.2658,27.2824,27.199,27.199,19400.0
2010-09-21 12:05:00,32.58,32.59,32.53,32.53,6700.0,27.1906,27.199,27.1489,27.1489,6700.0
2010-09-21 12:10:00,32.54,32.58,32.53,32.55,32900.0,27.1573,27.1906,27.1489,27.1656,32900.0
2010-09-21 12:15:00,32.53,32.57,32.53,32.54,14900.0,27.1489,27.1823,27.1489,27.1573,14900.0
2010-09-21 12:20:00,32.55,32.58,32.49,32.49,13600.0,27.1656,27.1906,27.1155,27.1155,13600.0
2010-09-21 12:25:00,32.5,32.52,32.46,32.47,10300.0,27.1239,27.1406,27.0905,27.0988,10300.0
2010-09-21 12:30:00,32.48,32.55,32.48,32.55,6600.0,27.1072,27.1656,27.1072,27.1656,6600.0
2010-09-21 12:35:00,32.55,32.57,32.49,32.5,13700.0,27.1656,27.1823,27.1155,27.1239,13700.0
2010-09-21 12:40:00,32.5,32.51,32.49,32.5,8700.0,27.1239,27.1322,27.1155,27.1239,8700.0
2010-09-21 12:45:00,32.49,32.51,32.46,32.47,12100.0,27.1155,27.1322,27.0905,27.0988,12100.0
2010-09-21 12:50:00,32.47,32.5,32.47,32.49,4500.0,27.0988,27.1239,27.0988,27.1155,4500.0
2010-09-21 12:55:00,32.49,32.5,32.48,32.49,3600.0,27.1155,27.1239,27.1072,27.1155,3600.0
2010-09-21 13:00:00,32.49,32.5,32.48,32.5,3400.0,27.1155,27.1239,27.1072,27.1239,3400.0
2010-09-21 13:05:00,32.49,32.5,32.42,32.43,15500.0,27.1155,27.1239,27.0571,27.0655,15500.0
2010-09-21 13:10:00,32.44,32.46,32.43,32.46,4300.0,27.0738,27.0905,27.0655,27.0905,4300.0
2010-09-21 13:15:00,32.46,32.46,32.46,32.46,3000.0,27.0905,27.0905,27.0905,27.0905,3000.0
2010-09-21 13:20:00,32.46,32.47,32.44,32.46,9800.0,27.0905,27.0988,27.0738,27.0905,9800.0
2010-09-21 13:25:00,32.47,32.47,32.46,32.47,5600.0,27.0988,27.0988,27.0905,27.0988,5600.0
2010-09-21 13:30:00,32.47,32.48,32.43,32.43,18200.0,27.0988,27.1072,27.0655,27.0655,18200.0
2010-09-21 13:35:00,32.43,32.44,32.35,32.36,19400.0,27.0655,27.0738,26.9987,27.007,19400.0
2010-09-21 13:40:00,32.36,32.39,32.35,32.39,12400.0,27.007,27.0321,26.9987,27.0321,12400.0
2010-09-21 13:45:00,32.39,32.41,32.36,32.39,11000.0,27.0321,27.0488,27.007,27.0321,11000.0
2010-09-21 13:50:00,32.38,32.4,32.37,32.4,6500.0,27.0237,27.0404,27.0154,27.0404,6500.0
2010-09-21 13:55:00,32.4,32.4,32.38,32.38,5800.0,27.0404,27.0404,27.0237,27.0237,5800.0
2010-09-21 14:00:00,32.39,32.4,32.36,32.38,8900.0,27.0321,27.0404,27.007,27.0237,8900.0
2010-09-21 14:05:00,32.39,32.42,32.28,32.28,38400.0,27.0321,27.0571,26.9403,26.9403,38400.0
2010-09-21 14:10:00,32.3,32.43,32.28,32.37,24300.0,26.957,27.0655,26.9403,27.0154,24300.0
2010-09-21 14:15:00,32.37,32.5,32.18,32.49,64800.0,27.0154,27.1239,26.8568,27.1155,64800.0
2010-09-21 14:20:00,32.47,32.49,32.34,32.4,41600.0,27.0988,27.1155,26.9903,27.0404,41600.0
2010-09-21 14:25:00,32.4,32.48,32.38,32.48,10100.0,27.0404,27.1072,27.0237,27.1072,10100.0
2010-09-21 14:30:00,32.48,32.5,32.42,32.48,43500.0,27.1072,27.1239,27.0571,27.1072,43500.0
2010-09-21 14:35:00,32.49,32.5,32.42,32.49,13800.0,27.1155,27.1239,27.0571,27.1155,13800.0
2010-09-21 14:40:00,32.5,32.56,32.41,32.56,52400.0,27.1239,27.1739,27.0488,27.1739,52400.0
2010-09-21 14:45:00,32.56,32.61,32.49,32.54,21100.0,27.1739,27.2157,27.1155,27.1573,21100.0
2010-09-21 14:50:00,32.55,32.55,32.45,32.48,20100.0,27.1656,27.1656,27.0821,27.1072,20100.0
2010-09-21 14:55:00,32.49,32.52,32.46,32.47,40000.0,27.1155,27.1406,27.0905,27.0988,40000.0
2010-09-21 15:00:00,32.49,32.51,32.46,32.49,36600.0,27.1155,27.1322,27.0905,27.1155,36600.0
2010-09-21 15:05:00,32.5,32.5,32.48,32.48,21600.0,27.1239,27.1239,27.1072,27.1072,21600.0
2010-09-21 15:10:00,32.48,32.5,32.47,32.5,17400.0,27.1072,27.1239,27.0988,27.1239,17400.0
2010-09-21 15:15:00,32.5,32.54,32.47,32.54,22100.0,27.1239,27.1573,27.0988,27.1573,22100.0
2010-09-21 15:20:00,32.53,32.56,32.52,32.52,20700.0,27.1489,27.1739,27.1406,27.1406,20700.0
2010-09-21 15:25:00,32.53,32.57,32.47,32.49,20300.0,27.1489,27.1823,27.0988,27.1155,20300.0
2010-09-21 15:30:00,32.5,32.5,32.45,32.48,31700.0,27.1239,27.1239,27.0821,27.1072,31700.0
2010-09-21 15:35:00,32.48,32.48,32.41,32.46,31800.0,27.1072,27.1072,27.0488,27.0905,31800.0
2010-09-21 15:40:00,32.45,32.5,32.43,32.48,15100.0,27.0821,27.1239,27.0655,27.1072,15100.0
2010-09-21 15:45:00,32.47,32.48,32.38,32.46,32400.0,27.0988,27.1072,27.0237,27.0905,32400.0
2010-09-21 15:50:00,32.46,32.46,32.4,32.42,35400.0,27.0905,27.0905,27.0404,27.0571,35400.0
2010-09-21 15:55:00,32.43,32.47,32.39,32.44,47300.0,27.0655,27.0988,27.0321,27.0738,47300.0
2010-09-22 09:30:00,32.44,32.85,32.43,32.67,30200.0,27.0738,27.416,27.0655,27.2658,30200.0
2010-09-22 09:35:00,32.69,32.79,32.56,32.68,30800.0,27.2824,27.3659,27.1739,27.2741,30800.0
2010-09-22 09:40:00,32.73,33.0,32.72,32.92,26800.0,27.3158,27.5412,27.3075,27.4744,26800.0
2010-09-22 09:45:00,32.96,32.98,32.88,32.88,9900.0,27.5078,27.5245,27.441,27.441,9900.0
2010-09-22 09:50:00,32.9,32.92,32.84,32.84,9400.0,27.4577,27.4744,27.4076,27.4076,9400.0
2010-09-22 09:55:00,32.85,32.91,32.81,32.91,11300.0,27.416,27.4661,27.3826,27.4661,11300.0
2010-09-22 10:00:00,32.88,32.88,32.75,32.75,13100.0,27.441,27.441,27.3325,27.3325,13100.0
2010-09-22 10:05:00,32.73,32.74,32.56,32.58,22500.0,27.3158,27.3242,27.1739,27.1906,22500.0
2010-09-22 10:10:00,32.59,32.6,32.53,32.53,29500.0,27.199,27.2073,27.1489,27.1489,29500.0
2010-09-22 10:15:00,32.54,32.61,32.53,32.59,12200.0,27.1573,27.2157,27.1489,27.199,12200.0
2010-09-22 10:20:00,32.58,32.69,32.58,32.69,7400.0,27.1906,27.2824,27.1906,27.2824,7400.0
2010-09-22 10:25:00,32.68,32.69,32.57,32.57,13200.0,27.2741,27.2824,27.1823,27.1823,13200.0
2010-09-22 10:30:00,32.56,32.6,32.5,32.51,15400.0,27.1739,27.2073,27.1239,27.1322,15400.0
2010-09-22 10:35:00,32.5,32.51,32.46,32.5,8400.0,27.1239,27.1322,27.0905,27.1239,8400.0
2010-09-22 10:40:00,32.5,32.51,32.45,32.48,11900.0,27.1239,27.1322,27.0821,27.1072,11900.0
2010-09-22 10:45:00,32.48,32.51,32.47,32.47,10600.0,27.1072,27.1322,27.0988,27.0988,10600.0
2010-09-22 10:50:00,32.48,32.5,32.45,32.45,8500.0,27.1072,27.1239,27.0821,27.0821,8500.0
2010-09-22 10:55:00,32.45,32.51,32.45,32.49,8200.0,27.0821,27.1322,27.0821,27.1155,8200.0
2010-09-22 11:00:00,32.49,32.51,32.47,32.49,5000.0,27.1155,27.1322,27.0988,27.1155,5000.0
2010-09-22 11:05:00,32.48,32.5,32.42,32.43,11600.0,27.1072,27.1239,27.0571,27.0655,11600.0
2010-09-22 11:10:00,32.43,32.47,32.43,32.47,9100.0,27.0655,27.0988,27.0655,27.0988,9100.0
2010-09-22 11:15:00,32.46,32.48,32.45,32.46,4500.0,27.0905,27.1072,27.0821,27.0905,4500.0
2010-09-22 11:20:00,32.45,32.45,32.36,32.36,9700.0,27.0821,27.0821,27.007,27.007,9700.0
2010-09-22 11:25:00,32.34,32.35,32.31,32.33,5600.0,26.9903,26.9987,26.9653,26.982,5600.0
2010-09-22 11:30:00,32.33,32.35,32.3,32.32,11500.0,26.982,26.9987,26.957,26.9736,11500.0
2010-09-22 11:35:00,32.32,32.36,32.32,32.35,6400.0,26.9736,27.007,26.9736,26.9987,6400.0
2010-09-22 11:40:00,32.33,32.35,32.32,32.32,4500.0,26.982,26.9987,26.9736,26.9736,4500.0
2010-09-22 11:45:00,32.33,32.37,32.32,32.37,6000.0,26.982,27.0154,26.9736,27.0154,6000.0
2010-09-22 11:50:00,32.37,32.37,32.34,32.35,4500.0,27.0154,27.0154,26.9903,26.9987,4500.0
2010-09-22 11:55:00,32.35,32.37,32.35,32.36,2600.0,26.9987,27.0154,26.9987,27.007,2600.0
2010-09-22 12:00:00,32.37,32.37,32.34,32.35,4100.0,27.0154,27.0154,26.9903,26.9987,4100.0
2010-09-22 12:05:00,32.35,32.39,32.35,32.39,2900.0,26.9987,27.0321,26.9987,27.0321,2900.0
2010-09-22 12:10:00,32.39,32.41,32.38,32.41,5100.0,27.0321,27.0488,27.0237,27.0488,5100.0
2010-09-22 12:15:00,32.4,32.41,32.4,32.4,3100.0,27.0404,27.0488,27.0404,27.0404,3100.0
2010-09-22 12:20:00,32.39,32.4,32.38,32.4,6800.0,27.0321,27.0404,27.0237,27.0404,6800.0
2010-09-22 12:25:00,32.38,32.4,32.38,32.39,3000.0,27.0237,27.0404,27.0237,27.0321,3000.0
2010-09-22 12:30:00,32.39,32.4,32.38,32.39,4600.0,27.0321,27.0404,27.0237,27.0321,4600.0
2010-09-22 12:35:00,32.39,32.4,32.38,32.39,5900.0,27.0321,27.0404,27.0237,27.0321,5900.0
2010-09-22 12:40:00,32.38,32.4,32.37,32.38,6800.0,27.0237,27.0404,27.0154,27.0237,6800.0
2010-09-22 12:45:00,32.39,32.4,32.38,32.39,4100.0,27.0321,27.0404,27.0237,27.0321,4100.0
2010-09-22 12:50:00,32.37,32.39,32.36,32.36,7900.0,27.0154,27.0321,27.007,27.007,7900.0
2010-09-22 12:55:00,32.37,32.38,32.36,32.38,5300.0,27.0154,27.0237,27.007,27.0237,5300.0
2010-09-22 13:00:00,32.36,32.4,32.36,32.4,4800.0,27.007,27.0404,27.007,27.0404,4800.0
2010-09-22 13:05:00,32.4,32.4,32.35,32.37,8800.0,27.0404,27.0404,26.9987,27.0154,8800.0
2010-09-22 13:10:00,32.36,32.37,32.34,32.35,5700.0,27.007,27.0154,26.9903,26.9987,5700.0
2010-09-22 13:15:00,32.35,32.35,32.32,32.32,5600.0,26.9987,26.9987,26.9736,26.9736,5600.0
2010-09-22 13:20:00,32.32,32.39,32.31,32.36,5300.0,26.9736,27.0321,26.9653,27.007,5300.0
2010-09-22 13:25:00,32.36,32.4,32.36,32.4,3100.0,27.007,27.0404,27.007,27.0404,3100.0
2010-09-22 13:30:00,32.4,32.42,32.39,32.4,16600.0,27.0404,27.0571,27.0321,27.0404,16600.0
2010-09-22 13:35:00,32.4,32.41,32.39,32.4,4000.0,27.0404,27.0488,27.0321,27.0404,4000.0
2010-09-22 13:40:00,32.41,32.43,32.4,32.43,8500.0,27.0488,27.0655,27.0404,27.0655,8500.0
2010-09-22 13:45:00,32.43,32.47,32.43,32.46,5800.0,27.0655,27.0988,27.0655,27.0905,5800.0
2010-09-22 13:50:00,32.46,32.53,32.46,32.53,5900.0,27.0905,27.1489,27.0905,27.1489,5900.0
2010-09-22 13:55:00,32.53,32.54,32.52,32.54,6900.0,27.1489,27.1573,27.1406,27.1573,6900.0
2010-09-22 14:00:00,32.54,32.56,32.51,32.52,11300.0,27.1573,27.1739,27.1322,27.1406,11300.0
2010-09-22 14:05:00,32.53,32.58,32.53,32.58,7400.0,27.1489,27.1906,27.1489,27.1906,7400.0
2010-09-22 14:10:00,32.57,32.58,32.55,32.56,7400.0,27.1823,27.1906,27.1656,27.1739,7400.0
2010-09-22 14:15:00,32.56,32.56,32.52,32.52,2500.0,27.1739,27.1739,27.1406,27.1406,2500.0
2010-09-22 14:20:00,32.51,32.53,32.5,32.5,10800.0,27.1322,27.1489,27.1239,27.1239,10800.0
2010-09-22 14:25:00,32.51,32.56,32.51,32.56,5800.0,27.1322,27.1739,27.1322,27.1739,5800.0
2010-09-22 14:30:00,32.55,32.57,32.55,32.56,4600.0,27.1656,27.1823,27.1656,27.1739,4600.0
2010-09-22 14:35:00,32.57,32.63,32.56,32.62,10700.0,27.1823,27.2324,27.1739,27.224,10700.0
2010-09-22 14:40:00,32.61,32.65,32.59,32.59,10500.0,27.2157,27.2491,27.199,27.199,10500.0
2010-09-22 14:45:00,32.59,32.59,32.58,32.59,3700.0,27.199,27.199,27.1906,27.199,3700.0
2010-09-22 14:50:00,32.59,32.6,32.58,32.6,2600.0,27.199,27.2073,27.1906,27.2073,2600.0
2010-09-22 14:55:00,32.6,32.66,32.6,32.66,10000.0,27.2073,27.2574,27.2073,27.2574,10000.0
2010-09-22 15:00:00,32.65,32.68,32.65,32.65,9700.0,27.2491,27.2741,27.2491,27.2491,9700.0
2010-09-22 15:05:00,32.66,32.68,32.64,32.65,10800.0,27.2574,27.2741,27.2407,27.2491,10800.0
2010-09-22 15:10:00,32.65,32.67,32.61,32.64,12400.0,27.2491,27.2658,27.2157,27.2407,12400.0
2010-09-22 15:15:00,32.66,32.67,32.64,32.64,12200.0,27.2574,27.2658,27.2407,27.2407,12200.0
2010-09-22 15:20:00,32.64,32.66,32.61,32.64,9600.0,27.2407,27.2574,27.2157,27.2407,9600.0
2010-09-22 15:25:00,32.63,32.66,32.62,32.63,9200.0,27.2324,27.2574,27.224,27.2324,9200.0
2010-09-22 15:30:00,32.63,32.69,32.63,32.69,11900.0,27.2324,27.2824,27.2324,27.2824,11900.0
2010-09-22 15:35:00,32.68,32.7,32.67,32.69,12800.0,27.2741,27.2908,27.2658,27.2824,12800.0
2010-09-22 15:40:00,32.69,32.69,32.67,32.68,7500.0,27.2824,27.2824,27.2658,27.2741,7500.0
2010-09-22 15:45:00,32.67,32.69,32.64,32.66,18400.0,27.2658,27.2824,27.2407,27.2574,18400.0
2010-09-22 15:50:00,32.66,32.67,32.63,32.66,19400.0,27.2574,27.2658,27.2324,27.2574,19400.0
2010-09-22 15:55:00,32.65,32.67,32.61,32.62,24600.0,27.2491,27.2658,27.2157,27.224,24600.0
2010-09-23 09:30:00,32.39,32.44,32.36,32.36,17600.0,27.0321,27.0738,27.007,27.007,17600.0
2010-09-23 09:35:00,32.36,32.38,32.25,32.31,14700.0,27.007,27.0237,26.9152,26.9653,14700.0
2010-09-23 09:40:00,32.3,32.32,32.27,32.31,9100.0,26.957,26.9736,26.9319,26.9653,9100.0
2010-09-23 09:45:00,32.31,32.39,32.31,32.39,6100.0,26.9653,27.0321,26.9653,27.0321,6100.0
2010-09-23 09:50:00,32.38,32.38,32.27,32.31,11200.0,27.0237,27.0237,26.9319,26.9653,11200.0
2010-09-23 09:55:00,32.31,32.4,32.31,32.37,9800.0,26.9653,27.0404,26.9653,27.0154,9800.0
2010-09-23 10:00:00,32.37,32.44,32.36,32.39,11400.0,27.0154,27.0738,27.007,27.0321,11400.0
2010-09-23 10:05:00,32.4,32.53,32.4,32.52,5500.0,27.0404,27.1489,27.0404,27.1406,5500.0
2010-09-23 10:10:00,32.52,32.53,32.44,32.44,6400.0,27.1406,27.1489,27.0738,27.0738,6400.0
2010-09-23 10:15:00,32.45,32.45,32.4,32.44,4400.0,27.0821,27.0821,27.0404,27.0738,4400.0
2010-09-23 10:20:00,32.45,32.56,32.45,32.55,5600.0,27.0821,27.1739,27.0821,27.1656,5600.0
2010-09-23 10:25:00,32.57,32.6,32.57,32.6,3800.0,27.1823,27.2073,27.1823,27.2073,3800.0
2010-09-23 10:30:00,32.6,32.62,32.58,32.6,9600.0,27.2073,27.224,27.1906,27.2073,9600.0
2010-09-23 10:35:00,32.6,32.62,32.57,32.59,7700.0,27.2073,27.224,27.1823,27.199,7700.0
2010-09-23 10:40:00,32.58,32.62,32.56,32.57,17100.0,27.1906,27.224,27.1739,27.1823,17100.0
2010-09-23 10:45:00,32.55,32.6,32.51,32.57,12700.0,27.1656,27.2073,27.1322,27.1823,12700.0
2010-09-23 10:50:00,32.57,32.6,32.54,32.6,4800.0,27.1823,27.2073,27.1573,27.2073,4800.0
2010-09-23 10:55:00,32.59,32.6,32.57,32.58,5800.0,27.199,27.2073,27.1823,27.1906,5800.0
2010-09-23 11:00:00,32.58,32.59,32.55,32.58,8500.0,27.1906,27.199,27.1656,27.1906,8500.0
2010-09-23 11:05:00,32.59,32.6,32.59,32.59,5400.0,27.199,27.2073,27.199,27.199,5400.0
2010-09-23 11:10:00,32.6,32.62,32.58,32.59,8300.0,27.2073,27.224,27.1906,27.199,8300.0
2010-09-23 11:15:00,32.58,32.6,32.58,32.6,2300.0,27.1906,27.2073,27.1906,27.2073,2300.0
2010-09-23 11:20:00,32.6,32.6,32.49,32.49,14000.0,27.2073,27.2073,27.1155,27.1155,14000.0
2010-09-23 11:25:00,32.48,32.5,32.43,32.49,7800.0,27.1072,27.1239,27.0655,27.1155,7800.0
2010-09-23 11:30:00,32.5,32.58,32.5,32.56,7000.0,27.1239,27.1906,27.1239,27.1739,7000.0
2010-09-23 11:35:00,32.56,32.59,32.56,32.56,9500.0,27.1739,27.199,27.1739,27.1739,9500.0
2010-09-23 11:40:00,32.57,32.6,32.57,32.6,2300.0,27.1823,27.2073,27.1823,27.2073,2300.0
2010-09-23 11:45:00,32.6,32.62,32.59,32.59,5500.0,27.2073,27.224,27.199,27.199,5500.0
2010-09-23 11:50:00,32.6,32.6,32.58,32.6,1100.0,27.2073,27.2073,27.1906,27.2073,1100.0
2010-09-23 11:55:00,32.6,32.61,32.56,32.56,5100.0,27.2073,27.2157,27.1739,27.1739,5100.0
2010-09-23 12:00:00,32.57,32.59,32.57,32.59,800.0,27.1823,27.199,27.1823,27.199,800.0
2010-09-23 12:05:00,32.58,32.6,32.58,32.59,3000.0,27.1906,27.2073,27.1906,27.199,3000.0
2010-09-23 12:10:00,32.6,32.63,32.6,32.62,4300.0,27.2073,27.2324,27.2073,27.224,4300.0
2010-09-23 12:15:00,32.62,32.63,32.6,32.61,2500.0,27.224,27.2324,27.2073,27.2157,2500.0
2010-09-23 12:20:00,32.6,32.66,32.6,32.66,2500.0,27.2073,27.2574,27.2073,27.2574,2500.0
2010-09-23 12:25:00,32.66,32.66,32.64,32.64,2000.0,27.2574,27.2574,27.2407,27.2407,2000.0
2010-09-23 12:30:00,32.64,32.65,32.64,32.64,2300.0,27.2407,27.2491,27.2407,27.2407,2300.0
2010-09-23 12:35:00,32.65,32.67,32.65,32.65,3300.0,27.2491,27.2658,27.2491,27.2491,3300.0
2010-09-23 12:40:00,32.65,32.65,32.63,32.63,3100.0,27.2491,27.2491,27.2324,27.2324,3100.0
2010-09-23 12:45:00,32.63,32.63,32.62,32.62,900.0,27.2324,27.2324,27.224,27.224,900.0
2010-09-23 12:50:00,32.62,32.64,32.62,32.63,4900.0,27.224,27.2407,27.224,27.2324,4900.0
2010-09-23 12:55:00,32.64,32.65,32.63,32.63,2700.0,27.2407,27.2491,27.2324,27.2324,2700.0
2010-09-23 13:00:00,32.61,32.62,32.59,32.6,1900.0,27.2157,27.224,27.199,27.2073,1900.0
2010-09-23 13:05:00,32.6,32.64,32.6,32.63,2200.0,27.2073,27.2407,27.2073,27.2324,2200.0
2010-09-23 13:10:00,32.63,32.63,32.6,32.6,1000.0,27.2324,27.2324,27.2073,27.2073,1000.0
2010-09-23 13:15:00,32.59,32.59,32.57,32.57,1200.0,27.199,27.199,27.1823,27.1823,1200.0
2010-09-23 13:20:00,32.58,32.59,32.58,32.59,600.0,27.1906,27.199,27.1906,27.199,600.0
2010-09-23 13:25:00,32.59,32.61,32.59,32.6,1800.0,27.199,27.2157,27.199,27.2073,1800.0
2010-09-23 13:30:00,32.59,32.6,32.59,32.59,2400.0,27.199,27.2073,27.199,27.199,2400.0
2010-09-23 13:35:00,32.58,32.59,32.58,32.59,800.0,27.1906,27.199,27.1906,27.199,800.0
2010-09-23 13:40:00,32.58,32.58,32.56,32.57,1900.0,27.1906,27.1906,27.1739,27.1823,1900.0
2010-09-23 13:45:00,32.56,32.58,32.54,32.57,3100.0,27.1739,27.1906,27.1573,27.1823,3100.0
2010-09-23 13:50:00,32.57,32.62,32.57,32.62,800.0,27.1823,27.224,27.1823,27.224,800.0
2010-09-23 13:55:00,32.62,32.62,32.59,32.6,2600.0,27.224,27.224,27.199,27.2073,2600.0
2010-09-23 14:00:00,32.6,32.61,32.6,32.6,3600.0,27.2073,27.2157,27.2073,27.2073,3600.0
2010-09-23 14:05:00,32.59,32.6,32.57,32.6,3900.0,27.199,27.2073,27.1823,27.2073,3900.0
2010-09-23 14:10:00,32.6,32.6,32.59,32.6,1000.0,27.2073,27.2073,27.199,27.2073,1000.0
2010-09-23 14:15:00,32.58,32.61,32.58,32.59,4300.0,27.1906,27.2157,27.1906,27.199,4300.0
2010-09-23 14:20:00,32.6,32.61,32.59,32.6,3500.0,27.2073,27.2157,27.199,27.2073,3500.0
2010-09-23 14:25:00,32.6,32.6,32.55,32.55,2400.0,27.2073,27.2073,27.1656,27.1656,2400.0
2010-09-23 14:30:00,32.56,32.56,32.55,32.55,900.0,27.1739,27.1739,27.1656,27.1656,900.0
2010-09-23 14:35:00,32.56,32.56,32.54,32.54,2800.0,27.1739,27.1739,27.1573,27.1573,2800.0
2010-09-23 14:40:00,32.53,32.53,32.49,32.51,7400.0,27.1489,27.1489,27.1155,27.1322,7400.0
2010-09-23 14:45:00,32.51,32.53,32.5,32.51,4500.0,27.1322,27.1489,27.1239,27.1322,4500.0
2010-09-23 14:50:00,32.5,32.51,32.47,32.49,5000.0,27.1239,27.1322,27.0988,27.1155,5000.0
2010-09-23 14:55:00,32.5,32.51,32.45,32.45,5600.0,27.1239,27.1322,27.0821,27.0821,5600.0
2010-09-23 15:00:00,32.45,32.49,32.44,32.49,4900.0,27.0821,27.1155,27.0738,27.1155,4900.0
2010-09-23 15:05:00,32.48,32.49,32.42,32.43,12600.0,27.1072,27.1155,27.0571,27.0655,12600.0
2010-09-23 15:10:00,32.42,32.47,32.41,32.46,10000.0,27.0571,27.0988,27.0488,27.0905,10000.0
2010-09-23 15:15:00,32.46,32.46,32.4,32.42,6900.0,27.0905,27.0905,27.0404,27.0571,6900.0
2010-09-23 15:20:00,32.42,32.44,32.41,32.41,6800.0,27.0571,27.0738,27.0488,27.0488,6800.0
2010-09-23 15:25:00,32.42,32.44,32.4,32.41,12400.0,27.0571,27.0738,27.0404,27.0488,12400.0
2010-09-23 15:30:00,32.41,32.42,32.37,32.39,15900.0,27.0488,27.0571,27.0154,27.0321,15900.0
2010-09-23 15:35:00,32.39,32.4,32.36,32.36,11600.0,27.0321,27.0404,27.007,27.007,11600.0
2010-09-23 15:40:00,32.36,32.39,32.34,32.35,20500.0,27.007,27.0321,26.9903,26.9987,20500.0
2010-09-23 15:45:00,32.33,32.35,32.29,32.35,19800.0,26.982,26.9987,26.9486,26.9987,19800.0
2010-09-23 15:50:00,32.34,32.35,32.33,32.34,30500.0,26.9903,26.9987,26.982,26.9903,30500.0
2010-09-23 15:55:00,32.34,32.37,32.32,32.36,32100.0,26.9903,27.0154,26.9736,27.007,32100.0
2010-09-24 09:30:00,32.71,32.78,32.71,32.74,20100.0,27.2991,27.3576,27.2991,27.3242,20100.0
2010-09-24 09:35:00,32.74,32.86,32.74,32.76,11600.0,27.3242,27.4243,27.3242,27.3409,11600.0
2010-09-24 09:40:00,32.79,32.82,32.71,32.73,20200.0,27.3659,27.3909,27.2991,27.3158,20200.0
2010-09-24 09:45:00,32.73,32.76,32.63,32.65,15900.0,27.3158,27.3409,27.2324,27.2491,15900.0
2010-09-24 09:50:00,32.65,32.65,32.59,32.6,7900.0,27.2491,27.2491,27.199,27.2073,7900.0
2010-09-24 09:55:00,32.6,32.69,32.6,32.66,13600.0,27.2073,27.2824,27.2073,27.2574,13600.0
2010-09-24 10:00:00,32.67,32.72,32.63,32.67,17900.0,27.2658,27.3075,27.2324,27.2658,17900.0
2010-09-24 10:05:00,32.67,32.73,32.67,32.67,6600.0,27.2658,27.3158,27.2658,27.2658,6600.0
2010-09-24 10:10:00,32.67,32.69,32.63,32.64,10400.0,27.2658,27.2824,27.2324,27.2407,10400.0
2010-09-24 10:15:00,32.64,32.66,32.63,32.64,5000.0,27.2407,27.2574,27.2324,27.2407,5000.0
2010-09-24 10:20:00,32.64,32.69,32.63,32.67,9400.0,27.2407,27.2824,27.2324,27.2658,9400.0
2010-09-24 10:25:00,32.66,32.74,32.66,32.72,11200.0,27.2574,27.3242,27.2574,27.3075,11200.0
2010-09-24 10:30:00,32.73,32.74,32.67,32.68,10700.0,27.3158,27.3242,27.2658,27.2741,10700.0
2010-09-24 10:35:00,32.69,32.71,32.66,32.66,10500.0,27.2824,27.2991,27.2574,27.2574,10500.0
2010-09-24 10:40:00,32.69,32.7,32.66,32.67,11300.0,27.2824,27.2908,27.2574,27.2658,11300.0
2010-09-24 10:45:00,32.66,32.66,32.63,32.63,35000.0,27.2574,27.2574,27.2324,27.2324,35000.0
2010-09-24 10:50:00,32.63,32.66,32.63,32.65,6800.0,27.2324,27.2574,27.2324,27.2491,6800.0
2010-09-24 10:55:00,32.65,32.65,32.52,32.53,24600.0,27.2491,27.2491,27.1406,27.1489,24600.0
2010-09-24 11:00:00,32.54,32.56,32.49,32.53,32100.0,27.1573,27.1739,27.1155,27.1489,32100.0
2010-09-24 11:05:00,32.53,32.53,32.44,32.47,15400.0,27.1489,27.1489,27.0738,27.0988,15400.0
2010-09-24 11:10:00,32.49,32.57,32.47,32.57,9200.0,27.1155,27.1823,27.0988,27.1823,9200.0
2010-09-24 11:15:00,32.56,32.6,32.55,32.58,3900.0,27.1739,27.2073,27.1656,27.1906,3900.0
2010-09-24 11:20:00,32.59,32.63,32.59,32.63,7800.0,27.199,27.2324,27.199,27.2324,7800.0
2010-09-24 11:25:00,32.62,32.65,32.62,32.63,5900.0,27.224,27.2491,27.224,27.2324,5900.0
2010-09-24 11:30:00,32.63,32.64,32.62,32.62,6700.0,27.2324,27.2407,27.224,27.224,6700.0
2010-09-24 11:35:00,32.62,32.63,32.62,32.62,3600.0,27.224,27.2324,27.224,27.224,3600.0
2010-09-24 11:40:00,32.62,32.64,32.62,32.63,6500.0,27.224,27.2407,27.224,27.2324,6500.0
2010-09-24 11:45:00,32.64,32.69,32.64,32.69,9100.0,27.2407,27.2824,27.2407,27.2824,9100.0
2010-09-24 11:50:00,32.68,32.73,32.68,32.72,12000.0,27.2741,27.3158,27.2741,27.3075,12000.0
2010-09-24 11:55:00,32.72,32.75,32.72,32.74,4800.0,27.3075,27.3325,27.3075,27.3242,4800.0
2010-09-24 12:00:00,32.74,32.75,32.73,32.75,5100.0,27.3242,27.3325,27.3158,27.3325,5100.0
2010-09-24 12:05:00,32.75,32.75,32.73,32.73,4600.0,27.3325,27.3325,27.3158,27.3158,4600.0
2010-09-24 12:10:00,32.74,32.76,32.74,32.75,3000.0,27.3242,27.3409,27.3242,27.3325,3000.0
2010-09-24 12:15:00,32.75,32.75,32.72,32.74,5000.0,27.3325,27.3325,27.3075,27.3242,5000.0
2010-09-24 12:20:00,32.73,32.75,32.72,32.75,5200.0,27.3158,27.3325,27.3075,27.3325,5200.0
2010-09-24 12:25:00,32.75,32.76,32.74,32.75,7900.0,27.3325,27.3409,27.3242,27.3325,7900.0
2010-09-24 12:30:00,32.76,32.76,32.75,32.76,3200.0,27.3409,27.3409,27.3325,27.3409,3200.0
2010-09-24 12:35:00,32.76,32.76,32.74,32.75,7700.0,27.3409,27.3409,27.3242,27.3325,7700.0
2010-09-24 12:40:00,32.75,32.76,32.71,32.74,12200.0,27.3325,27.3409,27.2991,27.3242,12200.0
2010-09-24 12:45:00,32.74,32.74,32.67,32.68,13100.0,27.3242,27.3242,27.2658,27.2741,13100.0
2010-09-24 12:50:00,32.7,32.72,32.7,32.72,2700.0,27.2908,27.3075,27.2908,27.3075,2700.0
2010-09-24 12:55:00,32.72,32.72,32.69,32.69,1500.0,27.3075,27.3075,27.2824,27.2824,1500.0
2010-09-24 13:00:00,32.7,32.7,32.68,32.69,4500.0,27.2908,27.2908,27.2741,27.2824,4500.0
2010-09-24 13:05:00,32.69,32.7,32.68,32.7,1400.0,27.2824,27.2908,27.2741,27.2908,1400.0
2010-09-24 13:10:00,32.7,32.72,32.69,32.72,4300.0,27.2908,27.3075,27.2824,27.3075,4300.0
2010-09-24 13:15:00,32.72,32.73,32.72,32.72,3200.0,27.3075,27.3158,27.3075,27.3075,3200.0
2010-09-24 13:20:00,32.73,32.73,32.69,32.73,4600.0,27.3158,27.3158,27.2824,27.3158,4600.0
2010-09-24 13:25:00,32.72,32.76,32.72,32.74,4100.0,27.3075,27.3409,27.3075,27.3242,4100.0
2010-09-24 13:30:00,32.74,32.8,32.74,32.8,7000.0,27.3242,27.3742,27.3242,27.3742,7000.0
2010-09-24 13:35:00,32.79,32.79,32.75,32.75,7500.0,27.3659,27.3659,27.3325,27.3325,7500.0
2010-09-24 13:40:00,32.76,32.76,32.72,32.73,5700.0,27.3409,27.3409,27.3075,27.3158,5700.0
2010-09-24 13:45:00,32.73,32.74,32.71,32.73,6500.0,27.3158,27.3242,27.2991,27.3158,6500.0
2010-09-24 13:50:00,32.73,32.73,32.71,32.71,2000.0,27.3158,27.3158,27.2991,27.2991,2000.0
2010-09-24 13:55:00,32.71,32.72,32.7,32.72,3200.0,27.2991,27.3075,27.2908,27.3075,3200.0
2010-09-24 14:00:00,32.73,32.73,32.7,32.7,7100.0,27.3158,27.3158,27.2908,27.2908,7100.0
2010-09-24 14:05:00,32.71,32.71,32.67,32.67,5400.0,27.2991,27.2991,27.2658,27.2658,5400.0
2010-09-24 14:10:00,32.67,32.68,32.6,32.63,9800.0,27.2658,27.2741,27.2073,27.2324,9800.0
2010-09-24 14:15:00,32.63,32.64,32.62,32.62,7100.0,27.2324,27.2407,27.224,27.224,7100.0
2010-09-24 14:20:00,32.63,32.64,32.62,32.63,4400.0,27.2324,27.2407,27.224,27.2324,4400.0
2010-09-24 14:25:00,32.64,32.64,32.61,32.62,11700.0,27.2407,27.2407,27.2157,27.224,11700.0
2010-09-24 14:30:00,32.63,32.67,32.63,32.65,4100.0,27.2324,27.2658,27.2324,27.2491,4100.0
2010-09-24 14:35:00,32.64,32.69,32.64,32.67,4400.0,27.2407,27.2824,27.2407,27.2658,4400.0
2010-09-24 14:40:00,32.68,32.68,32.65,32.68,7200.0,27.2741,27.2741,27.2491,27.2741,7200.0
2010-09-24 14:45:00,32.68,32.7,32.66,32.67,8800.0,27.2741,27.2908,27.2574,27.2658,8800.0
2010-09-24 14:50:00,32.67,32.72,32.67,32.72,7400.0,27.2658,27.3075,27.2658,27.3075,7400.0
2010-09-24 14:55:00,32.72,32.77,32.72,32.74,7400.0,27.3075,27.3492,27.3075,27.3242,7400.0
2010-09-24 15:00:00,32.73,32.74,32.69,32.74,7500.0,27.3158,27.3242,27.2824,27.3242,7500.0
2010-09-24 15:05:00,32.74,32.75,32.69,32.74,14600.0,27.3242,27.3325,27.2824,27.3242,14600.0
2010-09-24 15:10:00,32.74,32.78,32.74,32.78,4300.0,27.3242,27.3576,27.3242,27.3576,4300.0
2010-09-24 15:15:00,32.78,32.81,32.78,32.79,5700.0,27.3576,27.3826,27.3576,27.3659,5700.0
2010-09-24 15:20:00,32.79,32.83,32.79,32.82,7600.0,27.3659,27.3993,27.3659,27.3909,7600.0
2010-09-24 15:25:00,32.81,32.85,32.8,32.81,9100.0,27.3826,27.416,27.3742,27.3826,9100.0
2010-09-24 15:30:00,32.81,32.83,32.8,32.83,6900.0,27.3826,27.3993,27.3742,27.3993,6900.0
2010-09-24 15:35:00,32.83,32.88,32.83,32.87,14000.0,27.3993,27.441,27.3993,27.4327,14000.0
2010-09-24 15:40:00,32.87,32.9,32.87,32.89,15900.0,27.4327,27.4577,27.4327,27.4494,15900.0
2010-09-24 15:45:00,32.88,32.92,32.88,32.88,10200.0,27.441,27.4744,27.441,27.441,10200.0
2010-09-24 15:50:00,32.88,32.9,32.83,32.85,17000.0,27.441,27.4577,27.3993,27.416,17000.0
2010-09-24 15:55:00,32.86,32.86,32.83,32.84,16800.0,27.4243,27.4243,27.3993,27.4076,16800.0
2010-09-27 09:30:00,32.73,32.73,32.51,32.53,7300.0,27.3158,27.3158,27.1322,27.1489,7300.0
2010-09-27 09:35:00,32.57,32.66,32.42,32.46,12100.0,27.1823,27.2574,27.0571,27.0905,12100.0
2010-09-27 09:40:00,32.42,32.44,32.27,32.43,21400.0,27.0571,27.0738,26.9319,27.0655,21400.0
2010-09-27 09:45:00,32.43,32.49,32.42,32.48,11900.0,27.0655,27.1155,27.0571,27.1072,11900.0
2010-09-27 09:50:00,32.5,32.59,32.5,32.59,4000.0,27.1239,27.199,27.1239,27.199,4000.0
2010-09-27 09:55:00,32.58,32.59,32.5,32.52,7400.0,27.1906,27.199,27.1239,27.1406,7400.0
2010-09-27 10:00:00,32.51,32.61,32.51,32.6,9700.0,27.1322,27.2157,27.1322,27.2073,9700.0
2010-09-27 10:05:00,32.61,32.62,32.6,32.62,3600.0,27.2157,27.224,27.2073,27.224,3600.0
2010-09-27 10:10:00,32.62,32.62,32.56,32.56,7400.0,27.224,27.224,27.1739,27.1739,7400.0
2010-09-27 10:15:00,32.56,32.59,32.55,32.59,8300.0,27.1739,27.199,27.1656,27.199,8300.0
2010-09-27 10:20:00,32.57,32.62,32.57,32.6,10200.0,27.1823,27.224,27.1823,27.2073,10200.0
2010-09-27 10:25:00,32.6,32.66,32.6,32.66,3700.0,27.2073,27.2574,27.2073,27.2574,3700.0
2010-09-27 10:30:00,32.67,32.71,32.64,32.64,5400.0,27.2658,27.2991,27.2407,27.2407,5400.0
2010-09-27 10:35:00,32.64,32.65,32.58,32.59,16700.0,27.2407,27.2491,27.1906,27.199,16700.0
2010-09-27 10:40:00,32.58,32.69,32.58,32.69,6000.0,27.1906,27.2824,27.1906,27.2824,6000.0
2010-09-27 10:45:00,32.7,32.73,32.7,32.73,2500.0,27.2908,27.3158,27.2908,27.3158,2500.0
2010-09-27 10:50:00,32.73,32.74,32.69,32.74,4200.0,27.3158,27.3242,27.2824,27.3242,4200.0
2010-09-27 10:55:00,32.74,32.78,32.74,32.78,2300.0,27.3242,27.3576,27.3242,27.3576,2300.0
2010-09-27 11:00:00,32.78,32.81,32.73,32.74,9200.0,27.3576,27.3826,27.3158,27.3242,9200.0
2010-09-27 11:05:00,32.75,32.78,32.73,32.78,4700.0,27.3325,27.3576,27.3158,27.3576,4700.0
2010-09-27 11:10:00,32.78,32.78,32.75,32.76,7000.0,27.3576,27.3576,27.3325,27.3409,7000.0
2010-09-27 11:15:00,32.75,32.8,32.75,32.8,6400.0,27.3325,27.3742,27.3325,27.3742,6400.0
2010-09-27 11:20:00,32.8,32.83,32.77,32.81,4000.0,27.3742,27.3993,27.3492,27.3826,4000.0
2010-09-27 11:25:00,32.8,32.82,32.79,32.8,2400.0,27.3742,27.3909,27.3659,27.3742,2400.0
2010-09-27 11:30:00,32.81,32.83,32.78,32.79,2300.0,27.3826,27.3993,27.3576,27.3659,2300.0
2010-09-27 11:35:00,32.78,32.81,32.77,32.77,7400.0,27.3576,27.3826,27.3492,27.3492,7400.0
2010-09-27 11:40:00,32.78,32.79,32.77,32.78,2600.0,27.3576,27.3659,27.3492,27.3576,2600.0
2010-09-27 11:45:00,32.8,32.8,32.77,32.77,2700.0,27.3742,27.3742,27.3492,27.3492,2700.0
2010-09-27 11:50:00,32.78,32.83,32.78,32.81,4300.0,27.3576,27.3993,27.3576,27.3826,4300.0
2010-09-27 11:55:00,32.8,32.83,32.8,32.81,8800.0,27.3742,27.3993,27.3742,27.3826,8800.0
2010-09-27 12:00:00,32.81,32.87,32.81,32.87,4400.0,27.3826,27.4327,27.3826,27.4327,4400.0
2010-09-27 12:05:00,32.88,32.89,32.86,32.89,1700.0,27.441,27.4494,27.4243,27.4494,1700.0
2010-09-27 12:10:00,32.88,32.89,32.82,32.84,8500.0,27.441,27.4494,27.3909,27.4076,8500.0
2010-09-27 12:15:00,32.83,32.88,32.83,32.88,700.0,27.3993,27.441,27.3993,27.441,700.0
2010-09-27 12:20:00,32.87,32.88,32.85,32.87,7000.0,27.4327,27.441,27.416,27.4327,7000.0
2010-09-27 12:25:00,32.87,32.89,32.86,32.89,5300.0,27.4327,27.4494,27.4243,27.4494,5300.0
2010-09-27 12:30:00,32.88,32.91,32.86,32.9,23700.0,27.441,27.4661,27.4243,27.4577,23700.0
2010-09-27 12:35:00,32.9,32.91,32.88,32.91,11700.0,27.4577,27.4661,27.441,27.4661,11700.0
2010-09-27 12:40:00,32.9,32.91,32.88,32.91,5400.0,27.4577,27.4661,27.441,27.4661,5400.0
2010-09-27 12:45:00,32.91,32.92,32.9,32.91,5100.0,27.4661,27.4744,27.4577,27.4661,5100.0
2010-09-27 12:50:00,32.91,32.92,32.9,32.91,1400.0,27.4661,27.4744,27.4577,27.4661,1400.0
2010-09-27 12:55:00,32.91,32.91,32.9,32.91,2800.0,27.4661,27.4661,27.4577,27.4661,2800.0
2010-09-27 13:00:00,32.9,32.91,32.89,32.91,3500.0,27.4577,27.4661,27.4494,27.4661,3500.0
2010-09-27 13:05:00,32.91,32.99,32.91,32.97,6000.0,27.4661,27.5328,27.4661,27.5161,6000.0
2010-09-27 13:10:00,32.96,32.98,32.95,32.96,3200.0,27.5078,27.5245,27.4994,27.5078,3200.0
2010-09-27 13:15:00,32.98,33.01,32.98,33.0,7600.0,27.5245,27.5495,27.5245,27.5412,7600.0
2010-09-27 13:20:00,33.0,33.03,32.99,33.03,6500.0,27.5412,27.5662,27.5328,27.5662,6500.0
2010-09-27 13:25:00,33.02,33.06,33.0,33.02,8700.0,27.5579,27.5912,27.5412,27.5579,8700.0
2010-09-27 13:30:00,33.02,33.03,32.99,32.99,20500.0,27.5579,27.5662,27.5328,27.5328,20500.0
2010-09-27 13:35:00,33.0,33.0,32.98,32.99,2700.0,27.5412,27.5412,27.5245,27.5328,2700.0
2010-09-27 13:40:00,32.99,33.01,32.99,33.0,20200.0,27.5328,27.5495,27.5328,27.5412,20200.0
2010-09-27 13:45:00,33.01,33.02,32.99,33.01,43700.0,27.5495,27.5579,27.5328,27.5495,43700.0
2010-09-27 13:50:00,33.01,33.01,32.99,33.01,8500.0,27.5495,27.5495,27.5328,27.5495,8500.0
2010-09-27 13:55:00,33.0,33.01,32.98,33.0,6300.0,27.5412,27.5495,27.5245,27.5412,6300.0
2010-09-27 14:00:00,32.99,33.01,32.96,32.97,10300.0,27.5328,27.5495,27.5078,27.5161,10300.0
2010-09-27 14:05:00,32.98,33.02,32.96,33.02,17200.0,27.5245,27.5579,27.5078,27.5579,17200.0
2010-09-27 14:10:00,33.01,33.02,33.01,33.01,8100.0,27.5495,27.5579,27.5495,27.5495,8100.0
2010-09-27 14:15:00,33.02,33.03,32.99,33.0,27400.0,27.5579,27.5662,27.5328,27.5412,27400.0
2010-09-27 14:20:00,33.0,33.02,32.98,32.99,8100.0,27.5412,27.5579,27.5245,27.5328,8100.0
2010-09-27 14:25:00,32.99,33.03,32.99,33.01,10400.0,27.5328,27.5662,27.5328,27.5495,10400.0
2010-09-27 14:30:00,33.01,33.02,32.99,33.01,16700.0,27.5495,27.5579,27.5328,27.5495,16700.0
2010-09-27 14:35:00,33.01,33.01,32.97,32.99,11200.0,27.5495,27.5495,27.5161,27.5328,11200.0
2010-09-27 14:40:00,33.0,33.01,32.98,32.99,9200.0,27.5412,27.5495,27.5245,27.5328,9200.0
2010-09-27 14:45:00,32.99,33.01,32.94,32.96,4600.0,27.5328,27.5495,27.4911,27.5078,4600.0
2010-09-27 14:50:00,32.96,32.99,32.95,32.99,21300.0,27.5078,27.5328,27.4994,27.5328,21300.0
2010-09-27 14:55:00,32.97,32.99,32.96,32.99,5100.0,27.5161,27.5328,27.5078,27.5328,5100.0
2010-09-27 15:00:00,32.98,32.99,32.93,32.93,6000.0,27.5245,27.5328,27.4827,27.4827,6000.0
2010-09-27 15:05:00,32.93,32.96,32.92,32.96,4600.0,27.4827,27.5078,27.4744,27.5078,4600.0
2010-09-27 15:10:00,32.96,32.97,32.95,32.97,12700.0,27.5078,27.5161,27.4994,27.5161,12700.0
2010-09-27 15:15:00,32.98,33.0,32.97,33.0,3000.0,27.5245,27.5412,27.5161,27.5412,3000.0
2010-09-27 15:20:00,33.01,33.01,32.99,33.0,6700.0,27.5495,27.5495,27.5328,27.5412,6700.0
2010-09-27 15:25:00,32.99,33.0,32.93,32.94,11900.0,27.5328,27.5412,27.4827,27.4911,11900.0
2010-09-27 15:30:00,32.94,32.95,32.93,32.94,7900.0,27.4911,27.4994,27.4827,27.4911,7900.0
2010-09-27 15:35:00,32.93,32.95,32.93,32.93,4800.0,27.4827,27.4994,27.4827,27.4827,4800.0
2010-09-27 15:40:00,32.93,32.94,32.89,32.89,13200.0,27.4827,27.4911,27.4494,27.4494,13200.0
2010-09-27 15:45:00,32.89,32.89,32.83,32.86,20800.0,27.4494,27.4494,27.3993,27.4243,20800.0
2010-09-27 15:50:00,32.86,32.87,32.82,32.85,7200.0,27.4243,27.4327,27.3909,27.416,7200.0
2010-09-27 15:55:00,32.85,32.87,32.79,32.87,24800.0,27.416,27.4327,27.3659,27.4327,24800.0
2010-09-28 09:30:00,32.22,32.99,32.22,32.83,15400.0,26.8902,27.5328,26.8902,27.3993,15400.0
2010-09-28 09:35:00,32.76,32.85,32.7,32.73,7700.0,27.3409,27.416,27.2908,27.3158,7700.0
2010-09-28 09:40:00,32.72,32.74,32.63,32.72,14300.0,27.3075,27.3242,27.2324,27.3075,14300.0
2010-09-28 09:45:00,32.72,32.75,32.7,32.71,6000.0,27.3075,27.3325,27.2908,27.2991,6000.0
2010-09-28 09:50:00,32.69,32.71,32.67,32.67,8100.0,27.2824,27.2991,27.2658,27.2658,8100.0
2010-09-28 09:55:00,32.66,32.7,32.58,32.67,8700.0,27.2574,27.2908,27.1906,27.2658,8700.0
2010-09-28 10:00:00,32.65,32.66,32.52,32.62,5900.0,27.2491,27.2574,27.1406,27.224,5900.0
2010-09-28 10:05:00,32.6,32.64,32.57,32.62,11500.0,27.2073,27.2407,27.1823,27.224,11500.0
2010-09-28 10:10:00,32.63,32.65,32.62,32.65,3200.0,27.2324,27.2491,27.224,27.2491,3200.0
2010-09-28 10:15:00,32.65,32.67,32.63,32.67,2500.0,27.2491,27.2658,27.2324,27.2658,2500.0
2010-09-28 10:20:00,32.67,32.77,32.67,32.76,5800.0,27.2658,27.3492,27.2658,27.3409,5800.0
2010-09-28 10:25:00,32.76,32.86,32.74,32.79,11900.0,27.3409,27.4243,27.3242,27.3659,11900.0
2010-09-28 10:30:00,32.79,32.83,32.74,32.76,14200.0,27.3659,27.3993,27.3242,27.3409,14200.0
2010-09-28 10:35:00,32.76,32.76,32.71,32.73,5300.0,27.3409,27.3409,27.2991,27.3158,5300.0
2010-09-28 10:40:00,32.73,32.8,32.71,32.71,7900.0,27.3158,27.3742,27.2991,27.2991,7900.0
2010-09-28 10:45:00,32.72,32.76,32.71,32.74,5100.0,27.3075,27.3409,27.2991,27.3242,5100.0
2010-09-28 10:50:00,32.74,32.77,32.74,32.77,4200.0,27.3242,27.3492,27.3242,27.3492,4200.0
2010-09-28 10:55:00,32.77,32.77,32.74,32.75,2800.0,27.3492,27.3492,27.3242,27.3325,2800.0
2010-09-28 11:00:00,32.75,32.84,32.75,32.81,4800.0,27.3325,27.4076,27.3325,27.3826,4800.0
2010-09-28 11:05:00,32.8,32.82,32.78,32.82,3200.0,27.3742,27.3909,27.3576,27.3909,3200.0
2010-09-28 11:10:00,32.81,32.85,32.81,32.85,4200.0,27.3826,27.416,27.3826,27.416,4200.0
2010-09-28 11:15:00,32.86,32.89,32.82,32.88,8000.0,27.4243,27.4494,27.3909,27.441,8000.0
2010-09-28 11:20:00,32.87,32.89,32.87,32.89,4200.0,27.4327,27.4494,27.4327,27.4494,4200.0
2010-09-28 11:25:00,32.88,32.98,32.87,32.98,6100.0,27.441,27.5245,27.4327,27.5245,6100.0
2010-09-28 11:30:00,32.98,33.01,32.97,32.99,8900.0,27.5245,27.5495,27.5161,27.5328,8900.0
2010-09-28 11:35:00,33.0,33.02,32.97,32.97,11800.0,27.5412,27.5579,27.5161,27.5161,11800.0
2010-09-28 11:40:00,32.97,33.0,32.97,32.99,6800.0,27.5161,27.5412,27.5161,27.5328,6800.0
2010-09-28 11:45:00,32.99,32.99,32.96,32.99,2600.0,27.5328,27.5328,27.5078,27.5328,2600.0
2010-09-28 11:50:00,32.99,32.99,32.96,32.97,2100.0,27.5328,27.5328,27.5078,27.5161,2100.0
2010-09-28 11:55:00,32.97,32.98,32.96,32.98,4600.0,27.5161,27.5245,27.5078,27.5245,4600.0
2010-09-28 12:00:00,32.99,32.99,32.95,32.95,1700.0,27.5328,27.5328,27.4994,27.4994,1700.0
2010-09-28 12:05:00,32.94,32.96,32.93,32.96,3400.0,27.4911,27.5078,27.4827,27.5078,3400.0
2010-09-28 12:10:00,32.96,32.98,32.95,32.96,5600.0,27.5078,27.5245,27.4994,27.5078,5600.0
2010-09-28 12:15:00,32.97,32.99,32.95,32.96,3800.0,27.5161,27.5328,27.4994,27.5078,3800.0
2010-09-28 12:20:00,32.96,33.0,32.95,32.99,5300.0,27.5078,27.5412,27.4994,27.5328,5300.0
2010-09-28 12:25:00,33.0,33.01,32.93,33.0,6500.0,27.5412,27.5495,27.4827,27.5412,6500.0
2010-09-28 12:30:00,32.99,33.0,32.97,33.0,3500.0,27.5328,27.5412,27.5161,27.5412,3500.0
2010-09-28 12:35:00,32.99,32.99,32.97,32.98,1600.0,27.5328,27.5328,27.5161,27.5245,1600.0
2010-09-28 12:40:00,32.97,32.99,32.96,32.97,2600.0,27.5161,27.5328,27.5078,27.5161,2600.0
2010-09-28 12:45:00,32.98,33.01,32.97,32.97,8200.0,27.5245,27.5495,27.5161,27.5161,8200.0
2010-09-28 12:50:00,32.98,32.99,32.98,32.99,1700.0,27.5245,27.5328,27.5245,27.5328,1700.0
2010-09-28 12:55:00,33.0,33.0,32.98,32.99,1600.0,27.5412,27.5412,27.5245,27.5328,1600.0
2010-09-28 13:00:00,33.0,33.0,32.99,32.99,3700.0,27.5412,27.5412,27.5328,27.5328,3700.0
2010-09-28 13:05:00,32.98,32.99,32.95,32.98,4300.0,27.5245,27.5328,27.4994,27.5245,4300.0
2010-09-28 13:10:00,32.97,32.99,32.97,32.99,2400.0,27.5161,27.5328,27.5161,27.5328,2400.0
2010-09-28 13:15:00,32.98,32.99,32.98,32.98,2200.0,27.5245,27.5328,27.5245,27.5245,2200.0
2010-09-28 13:20:00,32.99,32.99,32.98,32.99,1600.0,27.5328,27.5328,27.5245,27.5328,1600.0
2010-09-28 13:25:00,32.99,33.01,32.99,33.01,7600.0,27.5328,27.5495,27.5328,27.5495,7600.0
2010-09-28 13:30:00,33.01,33.01,33.0,33.0,7500.0,27.5495,27.5495,27.5412,27.5412,7500.0
2010-09-28 13:35:00,33.01,33.01,32.98,32.99,7200.0,27.5495,27.5495,27.5245,27.5328,7200.0
2010-09-28 13:40:00,32.99,32.99,32.96,32.97,3800.0,27.5328,27.5328,27.5078,27.5161,3800.0
2010-09-28 13:45:00,32.96,32.97,32.96,32.97,1500.0,27.5078,27.5161,27.5078,27.5161,1500.0
2010-09-28 13:50:00,32.97,33.01,32.96,33.0,17400.0,27.5161,27.5495,27.5078,27.5412,17400.0
2010-09-28 13:55:00,33.01,33.01,32.99,33.0,8200.0,27.5495,27.5495,27.5328,27.5412,8200.0
2010-09-28 14:00:00,33.01,33.01,32.99,32.99,5000.0,27.5495,27.5495,27.5328,27.5328,5000.0
2010-09-28 14:05:00,33.0,33.01,32.99,33.01,1900.0,27.5412,27.5495,27.5328,27.5495,1900.0
2010-09-28 14:10:00,33.01,33.01,32.99,32.99,7700.0,27.5495,27.5495,27.5328,27.5328,7700.0
2010-09-28 14:15:00,32.98,33.01,32.98,32.98,7700.0,27.5245,27.5495,27.5245,27.5245,7700.0
2010-09-28 14:20:00,32.99,33.0,32.99,32.99,2000.0,27.5328,27.5412,27.5328,27.5328,2000.0
2010-09-28 14:25:00,32.99,33.01,32.97,32.97,2400.0,27.5328,27.5495,27.5161,27.5161,2400.0
2010-09-28 14:30:00,32.97,32.99,32.96,32.98,4800.0,27.5161,27.5328,27.5078,27.5245,4800.0
2010-09-28 14:35:00,32.98,32.99,32.95,32.97,6000.0,27.5245,27.5328,27.4994,27.5161,6000.0
2010-09-28 14:40:00,32.97,32.98,32.93,32.97,5500.0,27.5161,27.5245,27.4827,27.5161,5500.0
2010-09-28 14:45:00,32.96,32.96,32.91,32.92,7000.0,27.5078,27.5078,27.4661,27.4744,7000.0
2010-09-28 14:50:00,32.92,32.94,32.88,32.93,7800.0,27.4744,27.4911,27.441,27.4827,7800.0
2010-09-28 14:55:00,32.92,32.94,32.89,32.93,21900.0,27.4744,27.4911,27.4494,27.4827,21900.0
2010-09-28 15:00:00,32.93,32.94,32.88,32.89,13400.0,27.4827,27.4911,27.441,27.4494,13400.0
2010-09-28 15:05:00,32.88,32.91,32.86,32.88,9300.0,27.441,27.4661,27.4243,27.441,9300.0
2010-09-28 15:10:00,32.88,32.92,32.87,32.91,8000.0,27.441,27.4744,27.4327,27.4661,8000.0
2010-09-28 15:15:00,32.91,32.98,32.91,32.97,17500.0,27.4661,27.5245,27.4661,27.5161,17500.0
2010-09-28 15:20:00,32.96,32.98,32.96,32.97,7000.0,27.5078,27.5245,27.5078,27.5161,7000.0
2010-09-28 15:25:00,32.97,32.99,32.96,32.96,11000.0,27.5161,27.5328,27.5078,27.5078,11000.0
2010-09-28 15:30:00,32.96,33.01,32.95,33.0,19200.0,27.5078,27.5495,27.4994,27.5412,19200.0
2010-09-28 15:35:00,33.0,33.0,32.98,33.0,14100.0,27.5412,27.5412,27.5245,27.5412,14100.0
2010-09-28 15:40:00,33.0,33.0,32.97,32.97,23700.0,27.5412,27.5412,27.5161,27.5161,23700.0
2010-09-28 15:45:00,32.97,33.02,32.97,32.99,27400.0,27.5161,27.5579,27.5161,27.5328,27400.0
2010-09-28 15:50:00,33.0,33.0,32.94,32.96,48100.0,27.5412,27.5412,27.4911,27.5078,48100.0
2010-09-28 15:55:00,32.96,32.98,32.9,32.94,67500.0,27.5078,27.5245,27.4577,27.4911,67500.0
2010-09-29 09:30:00,32.76,32.76,32.45,32.48,33400.0,27.3409,27.3409,27.0821,27.1072,33400.0
2010-09-29 09:35:00,32.5,32.55,32.49,32.5,11100.0,27.1239,27.1656,27.1155,27.1239,11100.0
2010-09-29 09:40:00,32.51,32.51,32.47,32.48,17900.0,27.1322,27.1322,27.0988,27.1072,17900.0
2010-09-29 09:45:00,32.46,32.47,32.38,32.46,47300.0,27.0905,27.0988,27.0237,27.0905,47300.0
2010-09-29 09:50:00,32.46,32.53,32.46,32.47,20400.0,27.0905,27.1489,27.0905,27.0988,20400.0
2010-09-29 09:55:00,32.47,32.49,32.43,32.44,8800.0,27.0988,27.1155,27.0655,27.0738,8800.0
2010-09-29 10:00:00,32.45,32.48,32.43,32.48,8500.0,27.0821,27.1072,27.0655,27.1072,8500.0
2010-09-29 10:05:00,32.48,32.48,32.45,32.47,16300.0,27.1072,27.1072,27.0821,27.0988,16300.0
2010-09-29 10:10:00,32.47,32.48,32.44,32.46,7200.0,27.0988,27.1072,27.0738,27.0905,7200.0
2010-09-29 10:15:00,32.46,32.49,32.44,32.47,14500.0,27.0905,27.1155,27.0738,27.0988,14500.0
2010-09-29 10:20:00,32.47,32.48,32.44,32.47,29200.0,27.0988,27.1072,27.0738,27.0988,29200.0
2010-09-29 10:25:00,32.45,32.47,32.42,32.47,7000.0,27.0821,27.0988,27.0571,27.0988,7000.0
2010-09-29 10:30:00,32.46,32.49,32.45,32.46,13800.0,27.0905,27.1155,27.0821,27.0905,13800.0
2010-09-29 10:35:00,32.46,32.48,32.45,32.45,6700.0,27.0905,27.1072,27.0821,27.0821,6700.0
2010-09-29 10:40:00,32.45,32.46,32.39,32.39,15300.0,27.0821,27.0905,27.0321,27.0321,15300.0
2010-09-29 10:45:00,32.37,32.37,32.33,32.33,11500.0,27.0154,27.0154,26.982,26.982,11500.0
2010-09-29 10:50:00,32.33,32.34,32.25,32.26,12100.0,26.982,26.9903,26.9152,26.9236,12100.0
2010-09-29 10:55:00,32.27,32.29,32.26,32.27,10800.0,26.9319,26.9486,26.9236,26.9319,10800.0
2010-09-29 11:00:00,32.29,32.33,32.28,32.33,5500.0,26.9486,26.982,26.9403,26.982,5500.0
2010-09-29 11:05:00,32.32,32.39,32.32,32.34,18000.0,26.9736,27.0321,26.9736,26.9903,18000.0
2010-09-29 11:10:00,32.34,32.35,32.32,32.34,7200.0,26.9903,26.9987,26.9736,26.9903,7200.0
2010-09-29 11:15:00,32.33,32.34,32.28,32.32,18200.0,26.982,26.9903,26.9403,26.9736,18200.0
2010-09-29 11:20:00,32.32,32.36,32.32,32.34,18800.0,26.9736,27.007,26.9736,26.9903,18800.0
2010-09-29 11:25:00,32.33,32.33,32.26,32.28,10800.0,26.982,26.982,26.9236,26.9403,10800.0
2010-09-29 11:30:00,32.28,32.3,32.27,32.28,9900.0,26.9403,26.957,26.9319,26.9403,9900.0
2010-09-29 11:35:00,32.28,32.28,32.23,32.25,16200.0,26.9403,26.9403,26.8985,26.9152,16200.0
2010-09-29 11:40:00,32.25,32.26,32.21,32.22,8200.0,26.9152,26.9236,26.8818,26.8902,8200.0
2010-09-29 11:45:00,32.21,32.24,32.18,32.19,7600.0,26.8818,26.9069,26.8568,26.8652,7600.0
2010-09-29 11:50:00,32.2,32.25,32.19,32.24,9300.0,26.8735,26.9152,26.8652,26.9069,9300.0
2010-09-29 11:55:00,32.24,32.27,32.24,32.24,8700.0,26.9069,26.9319,26.9069,26.9069,8700.0
2010-09-29 12:00:00,32.25,32.27,32.24,32.25,11800.0,26.9152,26.9319,26.9069,26.9152,11800.0
2010-09-29 12:05:00,32.25,32.26,32.23,32.23,7100.0,26.9152,26.9236,26.8985,26.8985,7100.0
2010-09-29 12:10:00,32.22,32.26,32.22,32.25,9700.0,26.8902,26.9236,26.8902,26.9152,9700.0
2010-09-29 12:15:00,32.24,32.26,32.24,32.24,5600.0,26.9069,26.9236,26.9069,26.9069,5600.0
2010-09-29 12:20:00,32.24,32.27,32.24,32.27,7900.0,26.9069,26.9319,26.9069,26.9319,7900.0
2010-09-29 12:25:00,32.27,32.27,32.24,32.25,9700.0,26.9319,26.9319,26.9069,26.9152,9700.0
2010-09-29 12:30:00,32.25,32.26,32.23,32.24,10200.0,26.9152,26.9236,26.8985,26.9069,10200.0
2010-09-29 12:35:00,32.24,32.27,32.24,32.24,21400.0,26.9069,26.9319,26.9069,26.9069,21400.0
2010-09-29 12:40:00,32.25,32.25,32.22,32.25,7500.0,26.9152,26.9152,26.8902,26.9152,7500.0
2010-09-29 12:45:00,32.24,32.25,32.23,32.23,5900.0,26.9069,26.9152,26.8985,26.8985,5900.0
2010-09-29 12:50:00,32.23,32.25,32.22,32.25,6300.0,26.8985,26.9152,26.8902,26.9152,6300.0
2010-09-29 12:55:00,32.25,32.25,32.22,32.22,7000.0,26.9152,26.9152,26.8902,26.8902,7000.0
2010-09-29 13:00:00,32.23,32.25,32.22,32.24,9200.0,26.8985,26.9152,26.8902,26.9069,9200.0
2010-09-29 13:05:00,32.24,32.24,32.17,32.18,9600.0,26.9069,26.9069,26.8485,26.8568,9600.0
2010-09-29 13:10:00,32.16,32.18,32.16,32.17,8200.0,26.8401,26.8568,26.8401,26.8485,8200.0
2010-09-29 13:15:00,32.17,32.17,32.09,32.09,15200.0,26.8485,26.8485,26.7817,26.7817,15200.0
2010-09-29 13:20:00,32.1,32.1,32.08,32.1,6600.0,26.79,26.79,26.7733,26.79,6600.0
2010-09-29 13:25:00,32.09,32.11,32.09,32.1,26700.0,26.7817,26.7984,26.7817,26.79,26700.0
2010-09-29 13:30:00,32.11,32.11,32.07,32.09,11900.0,26.7984,26.7984,26.765,26.7817,11900.0
2010-09-29 13:35:00,32.08,32.09,32.05,32.05,7200.0,26.7733,26.7817,26.7483,26.7483,7200.0
2010-09-29 13:40:00,32.05,32.06,31.96,31.97,26400.0,26.7483,26.7567,26.6732,26.6815,26400.0
2010-09-29 13:45:00,31.98,32.03,31.98,32.03,8200.0,26.6899,26.7316,26.6899,26.7316,8200.0
2010-09-29 13:50:00,32.02,32.05,32.02,32.05,13200.0,26.7233,26.7483,26.7233,26.7483,13200.0
2010-09-29 13:55:00,32.05,32.06,32.03,32.03,13200.0,26.7483,26.7567,26.7316,26.7316,13200.0
2010-09-29 14:00:00,32.03,32.06,32.03,32.04,18700.0,26.7316,26.7567,26.7316,26.74,18700.0
2010-09-29 14:05:00,32.05,32.05,32.03,32.05,7800.0,26.7483,26.7483,26.7316,26.7483,7800.0
2010-09-29 14:10:00,32.05,32.08,32.04,32.08,11600.0,26.7483,26.7733,26.74,26.7733,11600.0
2010-09-29 14:15:00,32.08,32.11,32.07,32.1,8500.0,26.7733,26.7984,26.765,26.79,8500.0
2010-09-29 14:20:00,32.1,32.16,32.1,32.15,23000.0,26.79,26.8401,26.79,26.8318,23000.0
2010-09-29 14:25:00,32.15,32.15,32.09,32.12,14700.0,26.8318,26.8318,26.7817,26.8067,14700.0
2010-09-29 14:30:00,32.12,32.2,32.09,32.19,31600.0,26.8067,26.8735,26.7817,26.8652,31600.0
2010-09-29 14:35:00,32.19,32.31,32.19,32.3,26500.0,26.8652,26.9653,26.8652,26.957,26500.0
2010-09-29 14:40:00,32.3,32.43,32.3,32.42,21800.0,26.957,27.0655,26.957,27.0571,21800.0
2010-09-29 14:45:00,32.41,32.48,32.41,32.44,24200.0,27.0488,27.1072,27.0488,27.0738,24200.0
2010-09-29 14:50:00,32.44,32.44,32.4,32.4,25300.0,27.0738,27.0738,27.0404,27.0404,25300.0
2010-09-29 14:55:00,32.4,32.41,32.37,32.38,6300.0,27.0404,27.0488,27.0154,27.0237,6300.0
2010-09-29 15:00:00,32.37,32.38,32.36,32.36,11600.0,27.0154,27.0237,27.007,27.007,11600.0
2010-09-29 15:05:00,32.36,32.36,32.3,32.32,11500.0,27.007,27.007,26.957,26.9736,11500.0
2010-09-29 15:10:00,32.32,32.32,32.23,32.27,8300.0,26.9736,26.9736,26.8985,26.9319,8300.0
2010-09-29 15:15:00,32.25,32.28,32.25,32.27,8400.0,26.9152,26.9403,26.9152,26.9319,8400.0
2010-09-29 15:20:00,32.28,32.3,32.28,32.28,10000.0,26.9403,26.957,26.9403,26.9403,10000.0
2010-09-29 15:25:00,32.28,32.29,32.27,32.29,7200.0,26.9403,26.9486,26.9319,26.9486,7200.0
2010-09-29 15:30:00,32.28,32.28,32.22,32.26,13200.0,26.9403,26.9403,26.8902,26.9236,13200.0
2010-09-29 15:35:00,32.26,32.28,32.25,32.28,7200.0,26.9236,26.9403,26.9152,26.9403,7200.0
2010-09-29 15:40:00,32.28,32.28,32.25,32.26,29800.0,26.9403,26.9403,26.9152,26.9236,29800.0
2010-09-29 15:45:00,32.26,32.31,32.25,32.3,27100.0,26.9236,26.9653,26.9152,26.957,27100.0
2010-09-29 15:50:00,32.31,32.32,32.19,32.19,56700.0,26.9653,26.9736,26.8652,26.8652,56700.0
2010-09-29 15:55:00,32.19,32.24,32.19,32.22,50500.0,26.8652,26.9069,26.8652,26.8902,50500.0
2010-09-30 09:30:00,32.73,33.0,32.7,33.0,50300.0,27.3158,27.5412,27.2908,27.5412,50300.0
2010-09-30 09:35:00,32.98,33.0,32.91,32.96,15100.0,27.5245,27.5412,27.4661,27.5078,15100.0
2010-09-30 09:40:00,32.96,33.09,32.92,33.01,61800.0,27.5078,27.6163,27.4744,27.5495,61800.0
2010-09-30 09:45:00,33.01,33.01,32.92,32.92,20200.0,27.5495,27.5495,27.4744,27.4744,20200.0
2010-09-30 09:50:00,32.89,32.92,32.84,32.87,11600.0,27.4494,27.4744,27.4076,27.4327,11600.0
2010-09-30 09:55:00,32.87,33.01,32.86,33.0,6700.0,27.4327,27.5495,27.4243,27.5412,6700.0
2010-09-30 10:00:00,33.0,33.0,32.97,32.99,18200.0,27.5412,27.5412,27.5161,27.5328,18200.0
2010-09-30 10:05:00,33.0,33.0,32.99,32.99,7600.0,27.5412,27.5412,27.5328,27.5328,7600.0
2010-09-30 10:10:00,32.99,33.01,32.87,32.96,28900.0,27.5328,27.5495,27.4327,27.5078,28900.0
2010-09-30 10:15:00,32.94,33.01,32.94,32.95,13500.0,27.4911,27.5495,27.4911,27.4994,13500.0
2010-09-30 10:20:00,32.95,32.98,32.92,32.95,12000.0,27.4994,27.5245,27.4744,27.4994,12000.0
2010-09-30 10:25:00,32.96,33.0,32.95,32.99,11700.0,27.5078,27.5412,27.4994,27.5328,11700.0
2010-09-30 10:30:00,33.0,33.02,32.96,32.97,22600.0,27.5412,27.5579,27.5078,27.5161,22600.0
2010-09-30 10:35:00,32.96,33.0,32.94,32.99,8800.0,27.5078,27.5412,27.4911,27.5328,8800.0
2010-09-30 10:40:00,33.0,33.02,32.99,33.01,8800.0,27.5412,27.5579,27.5328,27.5495,8800.0
2010-09-30 10:45:00,33.01,33.02,32.92,32.97,16800.0,27.5495,27.5579,27.4744,27.5161,16800.0
2010-09-30 10:50:00,32.98,33.01,32.93,32.93,16600.0,27.5245,27.5495,27.4827,27.4827,16600.0
2010-09-30 10:55:00,32.93,32.95,32.84,32.84,14300.0,27.4827,27.4994,27.4076,27.4076,14300.0
2010-09-30 11:00:00,32.83,32.86,32.79,32.86,9000.0,27.3993,27.4243,27.3659,27.4243,9000.0
2010-09-30 11:05:00,32.87,32.89,32.83,32.83,10700.0,27.4327,27.4494,27.3993,27.3993,10700.0
2010-09-30 11:10:00,32.83,32.91,32.83,32.9,7700.0,27.3993,27.4661,27.3993,27.4577,7700.0
2010-09-30 11:15:00,32.89,32.91,32.84,32.87,11700.0,27.4494,27.4661,27.4076,27.4327,11700.0
2010-09-30 11:20:00,32.87,32.87,32.79,32.81,10100.0,27.4327,27.4327,27.3659,27.3826,10100.0
2010-09-30 11:25:00,32.8,32.81,32.72,32.73,11000.0,27.3742,27.3826,27.3075,27.3158,11000.0
2010-09-30 11:30:00,32.72,32.73,32.71,32.73,5600.0,27.3075,27.3158,27.2991,27.3158,5600.0
2010-09-30 11:35:00,32.72,32.75,32.66,32.74,6700.0,27.3075,27.3325,27.2574,27.3242,6700.0
2010-09-30 11:40:00,32.74,32.79,32.74,32.77,5700.0,27.3242,27.3659,27.3242,27.3492,5700.0
2010-09-30 11:45:00,32.78,32.8,32.75,32.78,10100.0,27.3576,27.3742,27.3325,27.3576,10100.0
2010-09-30 11:50:00,32.79,32.82,32.78,32.78,7100.0,27.3659,27.3909,27.3576,27.3576,7100.0
2010-09-30 11:55:00,32.78,32.81,32.76,32.81,7200.0,27.3576,27.3826,27.3409,27.3826,7200.0
2010-09-30 12:00:00,32.82,32.83,32.72,32.73,7900.0,27.3909,27.3993,27.3075,27.3158,7900.0
2010-09-30 12:05:00,32.73,32.75,32.69,32.71,4600.0,27.3158,27.3325,27.2824,27.2991,4600.0
2010-09-30 12:10:00,32.73,32.73,32.69,32.7,2400.0,27.3158,27.3158,27.2824,27.2908,2400.0
2010-09-30 12:15:00,32.7,32.74,32.7,32.74,10800.0,27.2908,27.3242,27.2908,27.3242,10800.0
2010-09-30 12:20:00,32.73,32.79,32.72,32.75,10500.0,27.3158,27.3659,27.3075,27.3325,10500.0
2010-09-30 12:25:00,32.74,32.76,32.74,32.76,5000.0,27.3242,27.3409,27.3242,27.3409,5000.0
2010-09-30 12:30:00,32.76,32.78,32.73,32.74,10100.0,27.3409,27.3576,27.3158,27.3242,10100.0
2010-09-30 12:35:00,32.74,32.78,32.74,32.78,5300.0,27.3242,27.3576,27.3242,27.3576,5300.0
2010-09-30 12:40:00,32.78,32.83,32.78,32.82,5300.0,27.3576,27.3993,27.3576,27.3909,5300.0
2010-09-30 12:45:00,32.83,32.85,32.83,32.84,3100.0,27.3993,27.416,27.3993,27.4076,3100.0
2010-09-30 12:50:00,32.85,32.9,32.84,32.9,6400.0,27.416,27.4577,27.4076,27.4577,6400.0
2010-09-30 12:55:00,32.89,32.93,32.89,32.93,5300.0,27.4494,27.4827,27.4494,27.4827,5300.0
2010-09-30 13:00:00,32.93,32.93,32.9,32.91,9900.0,27.4827,27.4827,27.4577,27.4661,9900.0
2010-09-30 13:05:00,32.91,32.97,32.91,32.97,5900.0,27.4661,27.5161,27.4661,27.5161,5900.0
2010-09-30 13:10:00,32.97,33.01,32.96,32.99,16100.0,27.5161,27.5495,27.5078,27.5328,16100.0
2010-09-30 13:15:00,33.0,33.02,32.99,33.01,10700.0,27.5412,27.5579,27.5328,27.5495,10700.0
2010-09-30 13:20:00,33.0,33.03,33.0,33.01,14900.0,27.5412,27.5662,27.5412,27.5495,14900.0
2010-09-30 13:25:00,33.01,33.02,33.0,33.0,7800.0,27.5495,27.5579,27.5412,27.5412,7800.0
2010-09-30 13:30:00,33.01,33.01,32.98,32.99,9000.0,27.5495,27.5495,27.5245,27.5328,9000.0
2010-09-30 13:35:00,32.99,33.02,32.99,32.99,8500.0,27.5328,27.5579,27.5328,27.5328,8500.0
2010-09-30 13:40:00,32.99,33.0,32.98,33.0,4400.0,27.5328,27.5412,27.5245,27.5412,4400.0
2010-09-30 13:45:00,33.01,33.04,33.0,33.0,11400.0,27.5495,27.5745,27.5412,27.5412,11400.0
2010-09-30 13:50:00,33.0,33.01,32.99,33.0,7100.0,27.5412,27.5495,27.5328,27.5412,7100.0
2010-09-30 13:55:00,33.0,33.01,32.99,33.01,12000.0,27.5412,27.5495,27.5328,27.5495,12000.0
2010-09-30 14:00:00,33.0,33.01,32.96,32.97,16000.0,27.5412,27.5495,27.5078,27.5161,16000.0
2010-09-30 14:05:00,32.97,32.97,32.95,32.96,5100.0,27.5161,27.5161,27.4994,27.5078,5100.0
2010-09-30 14:10:00,32.96,32.96,32.92,32.93,15100.0,27.5078,27.5078,27.4744,27.4827,15100.0
2010-09-30 14:15:00,32.93,32.94,32.91,32.92,9400.0,27.4827,27.4911,27.4661,27.4744,9400.0
2010-09-30 14:20:00,32.92,32.96,32.92,32.94,6300.0,27.4744,27.5078,27.4744,27.4911,6300.0
2010-09-30 14:25:00,32.95,32.97,32.94,32.97,9000.0,27.4994,27.5161,27.4911,27.5161,9000.0
2010-09-30 14:30:00,32.97,33.0,32.96,32.99,11700.0,27.5161,27.5412,27.5078,27.5328,11700.0
2010-09-30 14:35:00,33.0,33.0,32.99,33.0,9400.0,27.5412,27.5412,27.5328,27.5412,9400.0
2010-09-30 14:40:00,32.99,33.0,32.98,33.0,10300.0,27.5328,27.5412,27.5245,27.5412,10300.0
2010-09-30 14:45:00,33.0,33.01,32.98,32.99,13300.0,27.5412,27.5495,27.5245,27.5328,13300.0
2010-09-30 14:50:00,32.98,33.0,32.98,32.99,8100.0,27.5245,27.5412,27.5245,27.5328,8100.0
2010-09-30 14:55:00,33.0,33.0,32.96,32.96,15900.0,27.5412,27.5412,27.5078,27.5078,15900.0
2010-09-30 15:00:00,32.97,32.98,32.91,32.92,5800.0,27.5161,27.5245,27.4661,27.4744,5800.0
2010-09-30 15:05:00,32.92,32.97,32.91,32.97,7900.0,27.4744,27.5161,27.4661,27.5161,7900.0
2010-09-30 15:10:00,32.97,32.97,32.92,32.93,13500.0,27.5161,27.5161,27.4744,27.4827,13500.0
2010-09-30 15:15:00,32.93,32.96,32.91,32.94,12500.0,27.4827,27.5078,27.4661,27.4911,12500.0
2010-09-30 15:20:00,32.95,32.95,32.93,32.95,14400.0,27.4994,27.4994,27.4827,27.4994,14400.0
2010-09-30 15:25:00,32.95,32.96,32.93,32.96,13000.0,27.4994,27.5078,27.4827,27.5078,13000.0
2010-09-30 15:30:00,32.96,33.0,32.95,32.96,27600.0,27.5078,27.5412,27.4994,27.5078,27600.0
2010-09-30 15:35:00,32.96,32.96,32.92,32.92,30900.0,27.5078,27.5078,27.4744,27.4744,30900.0
2010-09-30 15:40:00,32.93,32.99,32.92,32.96,21400.0,27.4827,27.5328,27.4744,27.5078,21400.0
2010-09-30 15:45:00,32.94,32.96,32.84,32.92,48000.0,27.4911,27.5078,27.4076,27.4744,48000.0
2010-09-30 15:50:00,32.91,33.0,32.91,32.94,49600.0,27.4661,27.5412,27.4661,27.4911,49600.0
2010-09-30 15:55:00,32.95,32.95,32.8,32.81,79700.0,27.4994,27.4994,27.3742,27.3826,79700.0
2010-10-01 09:30:00,33.0,33.01,32.92,32.96,7000.0,27.5412,27.5495,27.4744,27.5078,7000.0
2010-10-01 09:35:00,32.92,32.97,32.81,32.84,14500.0,27.4744,27.5161,27.3826,27.4076,14500.0
2010-10-01 09:40:00,32.83,32.95,32.83,32.95,10500.0,27.3993,27.4994,27.3993,27.4994,10500.0
2010-10-01 09:45:00,32.95,33.0,32.88,32.94,8800.0,27.4994,27.5412,27.441,27.4911,8800.0
2010-10-01 09:50:00,32.92,32.95,32.87,32.94,5600.0,27.4744,27.4994,27.4327,27.4911,5600.0
2010-10-01 09:55:00,32.95,33.01,32.81,32.94,22300.0,27.4994,27.5495,27.3826,27.4911,22300.0
2010-10-01 10:00:00,32.92,33.0,32.75,32.78,20500.0,27.4744,27.5412,27.3325,27.3576,20500.0
2010-10-01 10:05:00,32.78,32.82,32.76,32.82,20600.0,27.3576,27.3909,27.3409,27.3909,20600.0
2010-10-01 10:10:00,32.81,32.89,32.81,32.88,9500.0,27.3826,27.4494,27.3826,27.441,9500.0
2010-10-01 10:15:00,32.88,32.97,32.87,32.93,19400.0,27.441,27.5161,27.4327,27.4827,19400.0
2010-10-01 10:20:00,32.93,32.93,32.8,32.8,8800.0,27.4827,27.4827,27.3742,27.3742,8800.0
2010-10-01 10:25:00,32.78,32.79,32.71,32.74,6500.0,27.3576,27.3659,27.2991,27.3242,6500.0
2010-10-01 10:30:00,32.74,32.76,32.68,32.75,11400.0,27.3242,27.3409,27.2741,27.3325,11400.0
2010-10-01 10:35:00,32.74,32.75,32.68,32.7,9200.0,27.3242,27.3325,27.2741,27.2908,9200.0
2010-10-01 10:40:00,32.71,32.72,32.68,32.72,6100.0,27.2991,27.3075,27.2741,27.3075,6100.0
2010-10-01 10:45:00,32.72,32.74,32.7,32.71,7300.0,27.3075,27.3242,27.2908,27.2991,7300.0
2010-10-01 10:50:00,32.71,32.74,32.68,32.71,6000.0,27.2991,27.3242,27.2741,27.2991,6000.0
2010-10-01 10:55:00,32.71,32.78,32.69,32.77,11300.0,27.2991,27.3576,27.2824,27.3492,11300.0
2010-10-01 11:00:00,32.76,32.76,32.62,32.64,6600.0,27.3409,27.3409,27.224,27.2407,6600.0
2010-10-01 11:05:00,32.64,32.67,32.59,32.62,5900.0,27.2407,27.2658,27.199,27.224,5900.0
2010-10-01 11:10:00,32.62,32.64,32.59,32.6,14200.0,27.224,27.2407,27.199,27.2073,14200.0
2010-10-01 11:15:00,32.6,32.6,32.55,32.57,8300.0,27.2073,27.2073,27.1656,27.1823,8300.0
2010-10-01 11:20:00,32.57,32.61,32.57,32.57,6400.0,27.1823,27.2157,27.1823,27.1823,6400.0
2010-10-01 11:25:00,32.57,32.59,32.54,32.57,4300.0,27.1823,27.199,27.1573,27.1823,4300.0
2010-10-01 11:30:00,32.57,32.57,32.54,32.56,5900.0,27.1823,27.1823,27.1573,27.1739,5900.0
2010-10-01 11:35:00,32.56,32.59,32.56,32.59,5700.0,27.1739,27.199,27.1739,27.199,5700.0
2010-10-01 11:40:00,32.6,32.64,32.6,32.64,1600.0,27.2073,27.2407,27.2073,27.2407,1600.0
2010-10-01 11:45:00,32.64,32.7,32.64,32.7,2800.0,27.2407,27.2908,27.2407,27.2908,2800.0
2010-10-01 11:50:00,32.69,32.71,32.69,32.71,5300.0,27.2824,27.2991,27.2824,27.2991,5300.0
2010-10-01 11:55:00,32.71,32.75,32.71,32.75,5300.0,27.2991,27.3325,27.2991,27.3325,5300.0
2010-10-01 12:00:00,32.74,32.75,32.7,32.7,4300.0,27.3242,27.3325,27.2908,27.2908,4300.0
2010-10-01 12:05:00,32.69,32.71,32.69,32.7,3600.0,27.2824,27.2991,27.2824,27.2908,3600.0
2010-10-01 12:10:00,32.69,32.7,32.68,32.68,2300.0,27.2824,27.2908,27.2741,27.2741,2300.0
2010-10-01 12:15:00,32.67,32.67,32.61,32.65,5000.0,27.2658,27.2658,27.2157,27.2491,5000.0
2010-10-01 12:20:00,32.63,32.64,32.62,32.62,1200.0,27.2324,27.2407,27.224,27.224,1200.0
2010-10-01 12:25:00,32.63,32.63,32.57,32.6,3700.0,27.2324,27.2324,27.1823,27.2073,3700.0
2010-10-01 12:30:00,32.6,32.6,32.55,32.55,2700.0,27.2073,27.2073,27.1656,27.1656,2700.0
2010-10-01 12:35:00,32.55,32.56,32.53,32.53,2500.0,27.1656,27.1739,27.1489,27.1489,2500.0
2010-10-01 12:40:00,32.54,32.55,32.51,32.55,6900.0,27.1573,27.1656,27.1322,27.1656,6900.0
2010-10-01 12:45:00,32.55,32.55,32.52,32.53,1900.0,27.1656,27.1656,27.1406,27.1489,1900.0
2010-10-01 12:50:00,32.55,32.55,32.53,32.53,1100.0,27.1656,27.1656,27.1489,27.1489,1100.0
2010-10-01 12:55:00,32.54,32.54,32.51,32.53,4300.0,27.1573,27.1573,27.1322,27.1489,4300.0
2010-10-01 13:00:00,32.54,32.54,32.53,32.54,1900.0,27.1573,27.1573,27.1489,27.1573,1900.0
2010-10-01 13:05:00,32.54,32.59,32.53,32.59,5100.0,27.1573,27.199,27.1489,27.199,5100.0
2010-10-01 13:10:00,32.6,32.67,32.6,32.66,4400.0,27.2073,27.2658,27.2073,27.2574,4400.0
2010-10-01 13:15:00,32.67,32.68,32.66,32.67,4600.0,27.2658,27.2741,27.2574,27.2658,4600.0
2010-10-01 13:20:00,32.67,32.68,32.66,32.67,3000.0,27.2658,27.2741,27.2574,27.2658,3000.0
2010-10-01 13:25:00,32.68,32.68,32.66,32.67,7000.0,27.2741,27.2741,27.2574,27.2658,7000.0
2010-10-01 13:30:00,32.67,32.68,32.66,32.68,2900.0,27.2658,27.2741,27.2574,27.2741,2900.0
2010-10-01 13:35:00,32.67,32.68,32.66,32.66,4900.0,27.2658,27.2741,27.2574,27.2574,4900.0
2010-10-01 13:40:00,32.66,32.66,32.62,32.65,5600.0,27.2574,27.2574,27.224,27.2491,5600.0
2010-10-01 13:45:00,32.64,32.65,32.62,32.65,6200.0,27.2407,27.2491,27.224,27.2491,6200.0
2010-10-01 13:50:00,32.65,32.69,32.65,32.68,5900.0,27.2491,27.2824,27.2491,27.2741,5900.0
2010-10-01 13:55:00,32.69,32.7,32.68,32.69,3000.0,27.2824,27.2908,27.2741,27.2824,3000.0
2010-10-01 14:00:00,32.69,32.79,32.69,32.78,12700.0,27.2824,27.3659,27.2824,27.3576,12700.0
2010-10-01 14:05:00,32.77,32.77,32.75,32.75,5800.0,27.3492,27.3492,27.3325,27.3325,5800.0
2010-10-01 14:10:00,32.74,32.77,32.74,32.77,6700.0,27.3242,27.3492,27.3242,27.3492,6700.0
2010-10-01 14:15:00,32.78,32.79,32.78,32.78,2100.0,27.3576,27.3659,27.3576,27.3576,2100.0
2010-10-01 14:20:00,32.79,32.82,32.79,32.79,6300.0,27.3659,27.3909,27.3659,27.3659,6300.0
2010-10-01 14:25:00,32.79,32.81,32.78,32.81,8400.0,27.3659,27.3826,27.3576,27.3826,8400.0
2010-10-01 14:30:00,32.81,32.83,32.78,32.79,6100.0,27.3826,27.3993,27.3576,27.3659,6100.0
2010-10-01 14:35:00,32.79,32.87,32.79,32.82,11100.0,27.3659,27.4327,27.3659,27.3909,11100.0
2010-10-01 14:40:00,32.83,32.87,32.81,32.84,5400.0,27.3993,27.4327,27.3826,27.4076,5400.0
2010-10-01 14:45:00,32.84,32.87,32.81,32.83,8300.0,27.4076,27.4327,27.3826,27.3993,8300.0
2010-10-01 14:50:00,32.83,32.84,32.81,32.81,5800.0,27.3993,27.4076,27.3826,27.3826,5800.0
2010-10-01 14:55:00,32.82,32.82,32.81,32.82,4000.0,27.3909,27.3909,27.3826,27.3909,4000.0
2010-10-01 15:00:00,32.82,32.83,32.8,32.8,8900.0,27.3909,27.3993,27.3742,27.3742,8900.0
2010-10-01 15:05:00,32.81,32.84,32.8,32.83,9200.0,27.3826,27.4076,27.3742,27.3993,9200.0
2010-10-01 15:10:00,32.84,32.85,32.83,32.85,9100.0,27.4076,27.416,27.3993,27.416,9100.0
2010-10-01 15:15:00,32.84,32.86,32.83,32.83,5800.0,27.4076,27.4243,27.3993,27.3993,5800.0
2010-10-01 15:20:00,32.83,32.85,32.81,32.84,15200.0,27.3993,27.416,27.3826,27.4076,15200.0
2010-10-01 15:25:00,32.83,32.83,32.79,32.79,9000.0,27.3993,27.3993,27.3659,27.3659,9000.0
2010-10-01 15:30:00,32.8,32.83,32.79,32.82,10800.0,27.3742,27.3993,27.3659,27.3909,10800.0
2010-10-01 15:35:00,32.81,32.81,32.79,32.79,9100.0,27.3826,27.3826,27.3659,27.3659,9100.0
2010-10-01 15:40:00,32.79,32.8,32.78,32.78,11600.0,27.3659,27.3742,27.3576,27.3576,11600.0
2010-10-01 15:45:00,32.79,32.81,32.77,32.77,11600.0,27.3659,27.3826,27.3492,27.3492,11600.0
2010-10-01 15:50:00,32.76,32.79,32.75,32.76,13000.0,27.3409,27.3659,27.3325,27.3409,13000.0
2010-10-01 15:55:00,32.77,32.83,32.76,32.82,28400.0,27.3492,27.3993,27.3409,27.3909,28400.0
2010-10-04 09:30:00,32.83,32.83,32.66,32.73,5800.0,27.3993,27.3993,27.2574,27.3158,5800.0
2010-10-04 09:35:00,32.74,32.87,32.73,32.87,2400.0,27.3242,27.4327,27.3158,27.4327,2400.0
2010-10-04 09:40:00,32.87,32.87,32.69,32.8,22200.0,27.4327,27.4327,27.2824,27.3742,22200.0
2010-10-04 09:45:00,32.8,32.82,32.76,32.76,5000.0,27.3742,27.3909,27.3409,27.3409,5000.0
2010-10-04 09:50:00,32.78,32.79,32.75,32.77,2200.0,27.3576,27.3659,27.3325,27.3492,2200.0
2010-10-04 09:55:00,32.77,32.77,32.74,32.75,3400.0,27.3492,27.3492,27.3242,27.3325,3400.0
2010-10-04 10:00:00,32.76,32.8,32.71,32.78,6600.0,27.3409,27.3742,27.2991,27.3576,6600.0
2010-10-04 10:05:00,32.77,32.83,32.77,32.8,13500.0,27.3492,27.3993,27.3492,27.3742,13500.0
2010-10-04 10:10:00,32.8,32.81,32.74,32.74,7400.0,27.3742,27.3826,27.3242,27.3242,7400.0
2010-10-04 10:15:00,32.75,32.76,32.72,32.72,9300.0,27.3325,27.3409,27.3075,27.3075,9300.0
2010-10-04 10:20:00,32.72,32.72,32.66,32.67,16300.0,27.3075,27.3075,27.2574,27.2658,16300.0
2010-10-04 10:25:00,32.67,32.68,32.63,32.67,8600.0,27.2658,27.2741,27.2324,27.2658,8600.0
2010-10-04 10:30:00,32.66,32.68,32.64,32.67,1200.0,27.2574,27.2741,27.2407,27.2658,1200.0
2010-10-04 10:35:00,32.67,32.69,32.65,32.69,2900.0,27.2658,27.2824,27.2491,27.2824,2900.0
2010-10-04 10:40:00,32.66,32.66,32.62,32.64,1300.0,27.2574,27.2574,27.224,27.2407,1300.0
2010-10-04 10:45:00,32.63,32.66,32.61,32.61,2500.0,27.2324,27.2574,27.2157,27.2157,2500.0
2010-10-04 10:50:00,32.63,32.64,32.63,32.63,1800.0,27.2324,27.2407,27.2324,27.2324,1800.0
2010-10-04 10:55:00,32.62,32.65,32.57,32.61,7500.0,27.224,27.2491,27.1823,27.2157,7500.0
2010-10-04 11:00:00,32.6,32.61,32.6,32.61,300.0,27.2073,27.2157,27.2073,27.2157,300.0
2010-10-04 11:05:00,32.58,32.6,32.53,32.53,2900.0,27.1906,27.2073,27.1489,27.1489,2900.0
2010-10-04 11:10:00,32.54,32.54,32.52,32.53,2100.0,27.1573,27.1573,27.1406,27.1489,2100.0
2010-10-04 11:15:00,32.53,32.55,32.47,32.47,2200.0,27.1489,27.1656,27.0988,27.0988,2200.0
2010-10-04 11:20:00,32.49,32.49,32.45,32.47,2100.0,27.1155,27.1155,27.0821,27.0988,2100.0
2010-10-04 11:25:00,32.46,32.46,32.41,32.43,3900.0,27.0905,27.0905,27.0488,27.0655,3900.0
2010-10-04 11:30:00,32.42,32.43,32.41,32.43,500.0,27.0571,27.0655,27.0488,27.0655,500.0
2010-10-04 11:35:00,32.43,32.47,32.42,32.47,2600.0,27.0655,27.0988,27.0571,27.0988,2600.0
2010-10-04 11:40:00,32.47,32.47,32.43,32.44,1900.0,27.0988,27.0988,27.0655,27.0738,1900.0
2010-10-04 11:45:00,32.45,32.47,32.44,32.47,2000.0,27.0821,27.0988,27.0738,27.0988,2000.0
2010-10-04 11:50:00,32.47,32.47,32.43,32.43,2300.0,27.0988,27.0988,27.0655,27.0655,2300.0
2010-10-04 11:55:00,32.46,32.46,32.35,32.35,3500.0,27.0905,27.0905,26.9987,26.9987,3500.0
2010-10-04 12:00:00,32.35,32.35,32.31,32.35,2400.0,26.9987,26.9987,26.9653,26.9987,2400.0
2010-10-04 12:05:00,32.35,32.35,32.3,32.31,7000.0,26.9987,26.9987,26.957,26.9653,7000.0
2010-10-04 12:10:00,32.3,32.32,32.3,32.32,600.0,26.957,26.9736,26.957,26.9736,600.0
2010-10-04 12:15:00,32.32,32.35,32.28,32.33,4100.0,26.9736,26.9987,26.9403,26.982,4100.0
2010-10-04 12:20:00,32.34,32.34,32.34,32.34,400.0,26.9903,26.9903,26.9903,26.9903,400.0
2010-10-04 12:25:00,32.34,32.34,32.3,32.3,1000.0,26.9903,26.9903,26.957,26.957,1000.0
2010-10-04 12:30:00,32.3,32.32,32.3,32.32,2400.0,26.957,26.9736,26.957,26.9736,2400.0
2010-10-04 12:35:00,32.32,32.34,32.32,32.34,2100.0,26.9736,26.9903,26.9736,26.9903,2100.0
2010-10-04 12:40:00,32.33,32.33,32.31,32.31,700.0,26.982,26.982,26.9653,26.9653,700.0
2010-10-04 12:45:00,32.33,32.34,32.33,32.33,400.0,26.982,26.9903,26.982,26.982,400.0
2010-10-04 12:50:00,32.34,32.36,32.34,32.35,1100.0,26.9903,27.007,26.9903,26.9987,1100.0
2010-10-04 12:55:00,32.33,32.33,32.32,32.32,1300.0,26.982,26.982,26.9736,26.9736,1300.0
2010-10-04 13:00:00,32.34,32.35,32.34,32.35,1600.0,26.9903,26.9987,26.9903,26.9987,1600.0
2010-10-04 13:05:00,32.36,32.37,32.36,32.37,1600.0,27.007,27.0154,27.007,27.0154,1600.0
2010-10-04 13:10:00,32.37,32.37,32.34,32.34,1900.0,27.0154,27.0154,26.9903,26.9903,1900.0
2010-10-04 13:15:00,32.35,32.35,32.34,32.35,800.0,26.9987,26.9987,26.9903,26.9987,800.0
2010-10-04 13:20:00,32.36,32.37,32.36,32.36,1200.0,27.007,27.0154,27.007,27.007,1200.0
2010-10-04 13:25:00,32.36,32.38,32.33,32.38,1800.0,27.007,27.0237,26.982,27.0237,1800.0
2010-10-04 13:30:00,32.37,32.37,32.34,32.36,3100.0,27.0154,27.0154,26.9903,27.007,3100.0
2010-10-04 13:35:00,32.36,32.36,32.35,32.36,900.0,27.007,27.007,26.9987,27.007,900.0
2010-10-04 13:40:00,32.37,32.4,32.37,32.4,1500.0,27.0154,27.0404,27.0154,27.0404,1500.0
2010-10-04 13:45:00,32.38,32.39,32.38,32.39,400.0,27.0237,27.0321,27.0237,27.0321,400.0
2010-10-04 13:50:00,32.39,32.41,32.39,32.41,1000.0,27.0321,27.0488,27.0321,27.0488,1000.0
2010-10-04 13:55:00,32.42,32.42,32.42,32.42,200.0,27.0571,27.0571,27.0571,27.0571,200.0
2010-10-04 14:00:00,32.42,32.44,32.38,32.39,4400.0,27.0571,27.0738,27.0237,27.0321,4400.0
2010-10-04 14:05:00,32.39,32.4,32.37,32.37,3800.0,27.0321,27.0404,27.0154,27.0154,3800.0
2010-10-04 14:10:00,32.39,32.43,32.39,32.39,5200.0,27.0321,27.0655,27.0321,27.0321,5200.0
2010-10-04 14:15:00,32.38,32.39,32.36,32.38,2000.0,27.0237,27.0321,27.007,27.0237,2000.0
2010-10-04 14:20:00,32.38,32.38,32.34,32.36,6400.0,27.0237,27.0237,26.9903,27.007,6400.0
2010-10-04 14:25:00,32.36,32.36,32.32,32.35,7300.0,27.007,27.007,26.9736,26.9987,7300.0
2010-10-04 14:30:00,32.34,32.36,32.32,32.36,5800.0,26.9903,27.007,26.9736,27.007,5800.0
2010-10-04 14:35:00,32.36,32.4,32.35,32.39,4900.0,27.007,27.0404,26.9987,27.0321,4900.0
2010-10-04 14:40:00,32.4,32.4,32.36,32.38,3000.0,27.0404,27.0404,27.007,27.0237,3000.0
2010-10-04 14:45:00,32.37,32.37,32.35,32.35,2600.0,27.0154,27.0154,26.9987,26.9987,2600.0
2010-10-04 14:50:00,32.36,32.39,32.35,32.39,4600.0,27.007,27.0321,26.9987,27.0321,4600.0
2010-10-04 14:55:00,32.38,32.39,32.38,32.38,4400.0,27.0237,27.0321,27.0237,27.0237,4400.0
2010-10-04 15:00:00,32.38,32.43,32.37,32.42,12300.0,27.0237,27.0655,27.0154,27.0571,12300.0
2010-10-04 15:05:00,32.42,32.42,32.4,32.4,4800.0,27.0571,27.0571,27.0404,27.0404,4800.0
2010-10-04 15:10:00,32.41,32.41,32.4,32.4,6200.0,27.0488,27.0488,27.0404,27.0404,6200.0
2010-10-04 15:15:00,32.41,32.41,32.37,32.4,7200.0,27.0488,27.0488,27.0154,27.0404,7200.0
2010-10-04 15:20:00,32.39,32.42,32.39,32.41,10000.0,27.0321,27.0571,27.0321,27.0488,10000.0
2010-10-04 15:25:00,32.4,32.41,32.36,32.39,10000.0,27.0404,27.0488,27.007,27.0321,10000.0
2010-10-04 15:30:00,32.39,32.39,32.36,32.38,10900.0,27.0321,27.0321,27.007,27.0237,10900.0
2010-10-04 15:35:00,32.37,32.42,32.37,32.41,16000.0,27.0154,27.0571,27.0154,27.0488,16000.0
2010-10-04 15:40:00,32.41,32.41,32.4,32.4,8200.0,27.0488,27.0488,27.0404,27.0404,8200.0
2010-10-04 15:45:00,32.41,32.43,32.4,32.42,31600.0,27.0488,27.0655,27.0404,27.0571,31600.0
2010-10-04 15:50:00,32.4,32.43,32.39,32.42,21300.0,27.0404,27.0655,27.0321,27.0571,21300.0
2010-10-04 15:55:00,32.4,32.43,32.35,32.41,34200.0,27.0404,27.0655,26.9987,27.0488,34200.0
2010-10-05 09:30:00,32.65,32.88,32.65,32.85,9000.0,27.2491,27.441,27.2491,27.416,9000.0
2010-10-05 09:35:00,32.84,32.84,32.74,32.75,7800.0,27.4076,27.4076,27.3242,27.3325,7800.0
2010-10-05 09:40:00,32.74,32.76,32.74,32.75,11200.0,27.3242,27.3409,27.3242,27.3325,11200.0
2010-10-05 09:45:00,32.75,32.76,32.71,32.72,15000.0,27.3325,27.3409,27.2991,27.3075,15000.0
2010-10-05 09:50:00,32.72,32.75,32.71,32.73,4100.0,27.3075,27.3325,27.2991,27.3158,4100.0
2010-10-05 09:55:00,32.71,32.77,32.69,32.75,16800.0,27.2991,27.3492,27.2824,27.3325,16800.0
2010-10-05 10:00:00,32.76,32.77,32.71,32.74,13000.0,27.3409,27.3492,27.2991,27.3242,13000.0
2010-10-05 10:05:00,32.74,32.75,32.71,32.74,5800.0,27.3242,27.3325,27.2991,27.3242,5800.0
2010-10-05 10:10:00,32.76,32.76,32.74,32.74,1600.0,27.3409,27.3409,27.3242,27.3242,1600.0
2010-10-05 10:15:00,32.72,32.75,32.72,32.73,3700.0,27.3075,27.3325,27.3075,27.3158,3700.0
2010-10-05 10:20:00,32.73,32.78,32.69,32.76,18800.0,27.3158,27.3576,27.2824,27.3409,18800.0
2010-10-05 10:25:00,32.78,32.79,32.73,32.74,18500.0,27.3576,27.3659,27.3158,27.3242,18500.0
2010-10-05 10:30:00,32.74,32.75,32.72,32.74,8100.0,27.3242,27.3325,27.3075,27.3242,8100.0
2010-10-05 10:35:00,32.75,32.76,32.74,32.74,6900.0,27.3325,27.3409,27.3242,27.3242,6900.0
2010-10-05 10:40:00,32.75,32.76,32.7,32.71,12100.0,27.3325,27.3409,27.2908,27.2991,12100.0
2010-10-05 10:45:00,32.72,32.72,32.66,32.67,14800.0,27.3075,27.3075,27.2574,27.2658,14800.0
2010-10-05 10:50:00,32.66,32.69,32.66,32.68,5800.0,27.2574,27.2824,27.2574,27.2741,5800.0
2010-10-05 10:55:00,32.69,32.69,32.67,32.69,2400.0,27.2824,27.2824,27.2658,27.2824,2400.0
2010-10-05 11:00:00,32.69,32.71,32.68,32.69,4900.0,27.2824,27.2991,27.2741,27.2824,4900.0
2010-10-05 11:05:00,32.68,32.72,32.68,32.7,4900.0,27.2741,27.3075,27.2741,27.2908,4900.0
2010-10-05 11:10:00,32.7,32.72,32.67,32.67,4700.0,27.2908,27.3075,27.2658,27.2658,4700.0
2010-10-05 11:15:00,32.69,32.71,32.69,32.7,3700.0,27.2824,27.2991,27.2824,27.2908,3700.0
2010-10-05 11:20:00,32.69,32.7,32.67,32.69,2800.0,27.2824,27.2908,27.2658,27.2824,2800.0
2010-10-05 11:25:00,32.69,32.71,32.68,32.69,2600.0,27.2824,27.2991,27.2741,27.2824,2600.0
2010-10-05 11:30:00,32.68,32.72,32.68,32.69,9600.0,27.2741,27.3075,27.2741,27.2824,9600.0
2010-10-05 11:35:00,32.7,32.72,32.67,32.69,37800.0,27.2908,27.3075,27.2658,27.2824,37800.0
2010-10-05 11:40:00,32.7,32.76,32.7,32.71,37200.0,27.2908,27.3409,27.2908,27.2991,37200.0
2010-10-05 11:45:00,32.71,32.71,32.69,32.7,21800.0,27.2991,27.2991,27.2824,27.2908,21800.0
2010-10-05 11:50:00,32.7,32.7,32.69,32.7,5600.0,27.2908,27.2908,27.2824,27.2908,5600.0
2010-10-05 11:55:00,32.7,32.7,32.69,32.69,1900.0,27.2908,27.2908,27.2824,27.2824,1900.0
2010-10-05 12:00:00,32.69,32.7,32.68,32.7,5800.0,27.2824,27.2908,27.2741,27.2908,5800.0
2010-10-05 12:05:00,32.69,32.7,32.69,32.69,2500.0,27.2824,27.2908,27.2824,27.2824,2500.0
2010-10-05 12:10:00,32.7,32.74,32.7,32.74,4300.0,27.2908,27.3242,27.2908,27.3242,4300.0
2010-10-05 12:15:00,32.74,32.76,32.73,32.73,13100.0,27.3242,27.3409,27.3158,27.3158,13100.0
2010-10-05 12:20:00,32.74,32.76,32.74,32.75,2700.0,27.3242,27.3409,27.3242,27.3325,2700.0
2010-10-05 12:25:00,32.75,32.76,32.75,32.75,1600.0,27.3325,27.3409,27.3325,27.3325,1600.0
2010-10-05 12:30:00,32.76,32.8,32.75,32.79,9300.0,27.3409,27.3742,27.3325,27.3659,9300.0
2010-10-05 12:35:00,32.81,32.86,32.79,32.86,6400.0,27.3826,27.4243,27.3659,27.4243,6400.0
2010-10-05 12:40:00,32.85,32.9,32.85,32.87,5700.0,27.416,27.4577,27.416,27.4327,5700.0
2010-10-05 12:45:00,32.88,32.9,32.88,32.9,3600.0,27.441,27.4577,27.441,27.4577,3600.0
2010-10-05 12:50:00,32.9,32.94,32.89,32.94,7500.0,27.4577,27.4911,27.4494,27.4911,7500.0
2010-10-05 12:55:00,32.94,32.95,32.94,32.95,1100.0,27.4911,27.4994,27.4911,27.4994,1100.0
2010-10-05 13:00:00,32.95,32.98,32.94,32.98,5900.0,27.4994,27.5245,27.4911,27.5245,5900.0
2010-10-05 13:05:00,32.98,33.0,32.98,33.0,4900.0,27.5245,27.5412,27.5245,27.5412,4900.0
2010-10-05 13:10:00,33.01,33.06,33.0,33.05,4200.0,27.5495,27.5912,27.5412,27.5829,4200.0
2010-10-05 13:15:00,33.04,33.07,33.03,33.04,4800.0,27.5745,27.5996,27.5662,27.5745,4800.0
2010-10-05 13:20:00,33.03,33.07,33.03,33.06,4900.0,27.5662,27.5996,27.5662,27.5912,4900.0
2010-10-05 13:25:00,33.06,33.06,33.02,33.04,6400.0,27.5912,27.5912,27.5579,27.5745,6400.0
2010-10-05 13:30:00,33.04,33.06,33.03,33.06,1900.0,27.5745,27.5912,27.5662,27.5912,1900.0
2010-10-05 13:35:00,33.04,33.08,33.04,33.07,4300.0,27.5745,27.6079,27.5745,27.5996,4300.0
2010-10-05 13:40:00,33.07,33.08,33.07,33.08,5700.0,27.5996,27.6079,27.5996,27.6079,5700.0
2010-10-05 13:45:00,33.08,33.08,33.06,33.07,6600.0,27.6079,27.6079,27.5912,27.5996,6600.0
2010-10-05 13:50:00,33.06,33.11,33.05,33.11,4100.0,27.5912,27.633,27.5829,27.633,4100.0
2010-10-05 13:55:00,33.11,33.16,33.11,33.13,6200.0,27.633,27.6747,27.633,27.6497,6200.0
2010-10-05 14:00:00,33.13,33.13,33.11,33.12,3000.0,27.6497,27.6497,27.633,27.6413,3000.0
2010-10-05 14:05:00,33.12,33.16,33.12,33.14,6900.0,27.6413,27.6747,27.6413,27.658,6900.0
2010-10-05 14:10:00,33.15,33.16,33.14,33.16,6700.0,27.6664,27.6747,27.658,27.6747,6700.0
2010-10-05 14:15:00,33.16,33.18,33.15,33.16,6900.0,27.6747,27.6914,27.6664,27.6747,6900.0
2010-10-05 14:20:00,33.16,33.16,33.14,33.15,4600.0,27.6747,27.6747,27.658,27.6664,4600.0
2010-10-05 14:25:00,33.14,33.15,33.14,33.14,4100.0,27.658,27.6664,27.658,27.658,4100.0
2010-10-05 14:30:00,33.14,33.16,33.12,33.12,14300.0,27.658,27.6747,27.6413,27.6413,14300.0
2010-10-05 14:35:00,33.12,33.15,33.12,33.12,7000.0,27.6413,27.6664,27.6413,27.6413,7000.0
2010-10-05 14:40:00,33.12,33.13,33.12,33.12,2400.0,27.6413,27.6497,27.6413,27.6413,2400.0
2010-10-05 14:45:00,33.13,33.13,33.12,33.13,4100.0,27.6497,27.6497,27.6413,27.6497,4100.0
2010-10-05 14:50:00,33.14,33.14,33.13,33.13,4000.0,27.658,27.658,27.6497,27.6497,4000.0
2010-10-05 14:55:00,33.13,33.14,33.13,33.13,5400.0,27.6497,27.658,27.6497,27.6497,5400.0
2010-10-05 15:00:00,33.14,33.14,33.12,33.12,10100.0,27.658,27.658,27.6413,27.6413,10100.0
2010-10-05 15:05:00,33.12,33.12,33.1,33.1,5800.0,27.6413,27.6413,27.6246,27.6246,5800.0
2010-10-05 15:10:00,33.09,33.12,32.98,33.09,34300.0,27.6163,27.6413,27.5245,27.6163,34300.0
2010-10-05 15:15:00,33.09,33.1,33.08,33.08,4200.0,27.6163,27.6246,27.6079,27.6079,4200.0
2010-10-05 15:20:00,33.08,33.1,33.07,33.08,8400.0,27.6079,27.6246,27.5996,27.6079,8400.0
2010-10-05 15:25:00,33.09,33.12,33.09,33.12,12700.0,27.6163,27.6413,27.6163,27.6413,12700.0
2010-10-05 15:30:00,33.12,33.17,33.12,33.17,12100.0,27.6413,27.683,27.6413,27.683,12100.0
2010-10-05 15:35:00,33.16,33.21,33.16,33.19,15600.0,27.6747,27.7164,27.6747,27.6997,15600.0
2010-10-05 15:40:00,33.18,33.19,33.16,33.16,6600.0,27.6914,27.6997,27.6747,27.6747,6600.0
2010-10-05 15:45:00,33.16,33.18,33.16,33.17,5800.0,27.6747,27.6914,27.6747,27.683,5800.0
2010-10-05 15:50:00,33.18,33.18,33.16,33.16,6000.0,27.6914,27.6914,27.6747,27.6747,6000.0
2010-10-05 15:55:00,33.17,33.18,33.14,33.15,19200.0,27.683,27.6914,27.658,27.6664,19200.0
2010-10-06 09:30:00,33.24,33.38,33.17,33.36,22200.0,27.7415,27.8583,27.683,27.8416,22200.0
2010-10-06 09:35:00,33.36,33.46,33.33,33.42,13500.0,27.8416,27.9251,27.8166,27.8917,13500.0
2010-10-06 09:40:00,33.42,33.42,33.3,33.3,11400.0,27.8917,27.8917,27.7915,27.7915,11400.0
2010-10-06 09:45:00,33.31,33.31,33.27,33.28,8600.0,27.7999,27.7999,27.7665,27.7748,8600.0
2010-10-06 09:50:00,33.29,33.36,33.27,33.32,7300.0,27.7832,27.8416,27.7665,27.8082,7300.0
2010-10-06 09:55:00,33.34,33.36,33.33,33.36,4300.0,27.8249,27.8416,27.8166,27.8416,4300.0
2010-10-06 10:00:00,33.34,33.37,33.34,33.34,7500.0,27.8249,27.85,27.8249,27.8249,7500.0
2010-10-06 10:05:00,33.34,33.4,33.34,33.37,6600.0,27.8249,27.875,27.8249,27.85,6600.0
2010-10-06 10:10:00,33.36,33.38,33.33,33.38,6200.0,27.8416,27.8583,27.8166,27.8583,6200.0
2010-10-06 10:15:00,33.39,33.39,33.37,33.37,4500.0,27.8667,27.8667,27.85,27.85,4500.0
2010-10-06 10:20:00,33.38,33.39,33.35,33.37,5400.0,27.8583,27.8667,27.8333,27.85,5400.0
2010-10-06 10:25:00,33.35,33.36,33.33,33.36,5000.0,27.8333,27.8416,27.8166,27.8416,5000.0
2010-10-06 10:30:00,33.35,33.38,33.28,33.29,13500.0,27.8333,27.8583,27.7748,27.7832,13500.0
2010-10-06 10:35:00,33.28,33.31,33.27,33.28,4700.0,27.7748,27.7999,27.7665,27.7748,4700.0
2010-10-06 10:40:00,33.29,33.36,33.29,33.33,6600.0,27.7832,27.8416,27.7832,27.8166,6600.0
2010-10-06 10:45:00,33.33,33.34,33.32,33.33,5100.0,27.8166,27.8249,27.8082,27.8166,5100.0
2010-10-06 10:50:00,33.33,33.34,33.3,33.31,6200.0,27.8166,27.8249,27.7915,27.7999,6200.0
2010-10-06 10:55:00,33.3,33.35,33.3,33.31,5100.0,27.7915,27.8333,27.7915,27.7999,5100.0
2010-10-06 11:00:00,33.32,33.33,33.29,33.29,5800.0,27.8082,27.8166,27.7832,27.7832,5800.0
2010-10-06 11:05:00,33.29,33.34,33.29,33.33,3100.0,27.7832,27.8249,27.7832,27.8166,3100.0
2010-10-06 11:10:00,33.33,33.33,33.31,33.31,4300.0,27.8166,27.8166,27.7999,27.7999,4300.0
2010-10-06 11:15:00,33.33,33.35,33.32,33.32,5000.0,27.8166,27.8333,27.8082,27.8082,5000.0
2010-10-06 11:20:00,33.33,33.33,33.31,33.31,3900.0,27.8166,27.8166,27.7999,27.7999,3900.0
2010-10-06 11:25:00,33.31,33.32,33.31,33.31,1200.0,27.7999,27.8082,27.7999,27.7999,1200.0
2010-10-06 11:30:00,33.32,33.33,33.31,33.32,4100.0,27.8082,27.8166,27.7999,27.8082,4100.0
2010-10-06 11:35:00,33.33,33.35,33.32,33.35,5300.0,27.8166,27.8333,27.8082,27.8333,5300.0
2010-10-06 11:40:00,33.35,33.36,33.34,33.35,4400.0,27.8333,27.8416,27.8249,27.8333,4400.0
2010-10-06 11:45:00,33.35,33.41,33.34,33.41,11700.0,27.8333,27.8833,27.8249,27.8833,11700.0
2010-10-06 11:50:00,33.41,33.42,33.39,33.42,3700.0,27.8833,27.8917,27.8667,27.8917,3700.0
2010-10-06 11:55:00,33.42,33.43,33.37,33.37,7000.0,27.8917,27.9,27.85,27.85,7000.0
2010-10-06 12:00:00,33.37,33.38,33.36,33.38,2400.0,27.85,27.8583,27.8416,27.8583,2400.0
2010-10-06 12:05:00,33.36,33.38,33.36,33.38,1300.0,27.8416,27.8583,27.8416,27.8583,1300.0
2010-10-06 12:10:00,33.37,33.38,33.35,33.35,3200.0,27.85,27.8583,27.8333,27.8333,3200.0
2010-10-06 12:15:00,33.35,33.35,33.33,33.33,3200.0,27.8333,27.8333,27.8166,27.8166,3200.0
2010-10-06 12:20:00,33.33,33.34,33.31,33.31,6100.0,27.8166,27.8249,27.7999,27.7999,6100.0
2010-10-06 12:25:00,33.31,33.31,33.29,33.3,5000.0,27.7999,27.7999,27.7832,27.7915,5000.0
2010-10-06 12:30:00,33.29,33.3,33.29,33.29,2100.0,27.7832,27.7915,27.7832,27.7832,2100.0
2010-10-06 12:35:00,33.3,33.3,33.29,33.29,1900.0,27.7915,27.7915,27.7832,27.7832,1900.0
2010-10-06 12:40:00,33.29,33.3,33.29,33.29,2000.0,27.7832,27.7915,27.7832,27.7832,2000.0
2010-10-06 12:45:00,33.3,33.3,33.29,33.29,1900.0,27.7915,27.7915,27.7832,27.7832,1900.0
2010-10-06 12:50:00,33.29,33.3,33.28,33.29,8100.0,27.7832,27.7915,27.7748,27.7832,8100.0
2010-10-06 12:55:00,33.29,33.3,33.27,33.27,6100.0,27.7832,27.7915,27.7665,27.7665,6100.0
2010-10-06 13:00:00,33.27,33.28,33.2,33.21,13600.0,27.7665,27.7748,27.7081,27.7164,13600.0
2010-10-06 13:05:00,33.19,33.2,33.17,33.19,4900.0,27.6997,27.7081,27.683,27.6997,4900.0
2010-10-06 13:10:00,33.17,33.22,33.17,33.22,4700.0,27.683,27.7248,27.683,27.7248,4700.0
2010-10-06 13:15:00,33.22,33.23,33.2,33.21,4200.0,27.7248,27.7331,27.7081,27.7164,4200.0
2010-10-06 13:20:00,33.2,33.22,33.2,33.21,3000.0,27.7081,27.7248,27.7081,27.7164,3000.0
2010-10-06 13:25:00,33.2,33.25,33.19,33.24,5700.0,27.7081,27.7498,27.6997,27.7415,5700.0
2010-10-06 13:30:00,33.24,33.27,33.24,33.27,9900.0,27.7415,27.7665,27.7415,27.7665,9900.0
2010-10-06 13:35:00,33.27,33.27,33.25,33.27,5600.0,27.7665,27.7665,27.7498,27.7665,5600.0
2010-10-06 13:40:00,33.26,33.28,33.25,33.26,5300.0,27.7582,27.7748,27.7498,27.7582,5300.0
2010-10-06 13:45:00,33.26,33.26,33.24,33.26,2900.0,27.7582,27.7582,27.7415,27.7582,2900.0
2010-10-06 13:50:00,33.25,33.25,33.21,33.22,5600.0,27.7498,27.7498,27.7164,27.7248,5600.0
2010-10-06 13:55:00,33.22,33.27,33.18,33.27,8500.0,27.7248,27.7665,27.6914,27.7665,8500.0
2010-10-06 14:00:00,33.26,33.27,33.25,33.27,3600.0,27.7582,27.7665,27.7498,27.7665,3600.0
2010-10-06 14:05:00,33.27,33.28,33.25,33.26,8700.0,27.7665,27.7748,27.7498,27.7582,8700.0
2010-10-06 14:10:00,33.26,33.26,33.21,33.22,8500.0,27.7582,27.7582,27.7164,27.7248,8500.0
2010-10-06 14:15:00,33.21,33.23,33.21,33.22,4000.0,27.7164,27.7331,27.7164,27.7248,4000.0
2010-10-06 14:20:00,33.22,33.22,33.21,33.22,4200.0,27.7248,27.7248,27.7164,27.7248,4200.0
2010-10-06 14:25:00,33.22,33.23,33.22,33.23,1400.0,27.7248,27.7331,27.7248,27.7331,1400.0
2010-10-06 14:30:00,33.22,33.22,33.2,33.22,6700.0,27.7248,27.7248,27.7081,27.7248,6700.0
2010-10-06 14:35:00,33.21,33.23,33.18,33.22,10100.0,27.7164,27.7331,27.6914,27.7248,10100.0
2010-10-06 14:40:00,33.24,33.24,33.21,33.22,3700.0,27.7415,27.7415,27.7164,27.7248,3700.0
2010-10-06 14:45:00,33.21,33.23,33.19,33.22,4200.0,27.7164,27.7331,27.6997,27.7248,4200.0
2010-10-06 14:50:00,33.23,33.23,33.22,33.23,4900.0,27.7331,27.7331,27.7248,27.7331,4900.0
2010-10-06 14:55:00,33.23,33.24,33.23,33.23,2400.0,27.7331,27.7415,27.7331,27.7331,2400.0
2010-10-06 15:00:00,33.24,33.24,33.22,33.22,6000.0,27.7415,27.7415,27.7248,27.7248,6000.0
2010-10-06 15:05:00,33.22,33.23,33.2,33.2,5700.0,27.7248,27.7331,27.7081,27.7081,5700.0
2010-10-06 15:10:00,33.21,33.21,33.18,33.19,11100.0,27.7164,27.7164,27.6914,27.6997,11100.0
2010-10-06 15:15:00,33.18,33.2,33.18,33.2,16500.0,27.6914,27.7081,27.6914,27.7081,16500.0
2010-10-06 15:20:00,33.2,33.21,33.2,33.21,12800.0,27.7081,27.7164,27.7081,27.7164,12800.0
2010-10-06 15:25:00,33.21,33.22,33.2,33.22,11100.0,27.7164,27.7248,27.7081,27.7248,11100.0
2010-10-06 15:30:00,33.22,33.22,33.21,33.21,11700.0,27.7248,27.7248,27.7164,27.7164,11700.0
2010-10-06 15:35:00,33.22,33.22,33.21,33.22,17300.0,27.7248,27.7248,27.7164,27.7248,17300.0
2010-10-06 15:40:00,33.22,33.22,33.21,33.22,17000.0,27.7248,27.7248,27.7164,27.7248,17000.0
2010-10-06 15:45:00,33.21,33.22,33.18,33.22,27600.0,27.7164,27.7248,27.6914,27.7248,27600.0
2010-10-06 15:50:00,33.22,33.22,33.16,33.16,22600.0,27.7248,27.7248,27.6747,27.6747,22600.0
2010-10-06 15:55:00,33.17,33.23,33.16,33.23,42700.0,27.683,27.7331,27.6747,27.7331,42700.0
2010-10-07 09:30:00,33.33,33.33,33.0,33.13,17500.0,27.8166,27.8166,27.5412,27.6497,17500.0
2010-10-07 09:35:00,33.09,33.11,33.03,33.04,1100.0,27.6163,27.633,27.5662,27.5745,1100.0
2010-10-07 09:40:00,33.07,33.07,32.97,32.99,5900.0,27.5996,27.5996,27.5161,27.5328,5900.0
2010-10-07 09:45:00,32.97,32.97,32.77,32.81,8000.0,27.5161,27.5161,27.3492,27.3826,8000.0
2010-10-07 09:50:00,32.81,32.87,32.75,32.85,3000.0,27.3826,27.4327,27.3325,27.416,3000.0
2010-10-07 09:55:00,32.85,32.85,32.82,32.84,2400.0,27.416,27.416,27.3909,27.4076,2400.0
2010-10-07 10:00:00,32.83,32.85,32.79,32.83,2900.0,27.3993,27.416,27.3659,27.3993,2900.0
2010-10-07 10:05:00,32.83,32.85,32.8,32.81,1400.0,27.3993,27.416,27.3742,27.3826,1400.0
2010-10-07 10:10:00,32.83,32.86,32.82,32.86,2100.0,27.3993,27.4243,27.3909,27.4243,2100.0
2010-10-07 10:15:00,32.84,32.84,32.8,32.83,2400.0,27.4076,27.4076,27.3742,27.3993,2400.0
2010-10-07 10:20:00,32.86,32.89,32.86,32.87,2400.0,27.4243,27.4494,27.4243,27.4327,2400.0
2010-10-07 10:25:00,32.86,32.93,32.86,32.93,2200.0,27.4243,27.4827,27.4243,27.4827,2200.0
2010-10-07 10:30:00,32.92,32.94,32.91,32.91,3200.0,27.4744,27.4911,27.4661,27.4661,3200.0
2010-10-07 10:35:00,32.91,32.93,32.86,32.87,6100.0,27.4661,27.4827,27.4243,27.4327,6100.0
2010-10-07 10:40:00,32.89,32.89,32.84,32.85,3000.0,27.4494,27.4494,27.4076,27.416,3000.0
2010-10-07 10:45:00,32.84,32.9,32.83,32.9,3700.0,27.4076,27.4577,27.3993,27.4577,3700.0
2010-10-07 10:50:00,32.9,32.9,32.88,32.9,2300.0,27.4577,27.4577,27.441,27.4577,2300.0
2010-10-07 10:55:00,32.9,32.93,32.9,32.93,2500.0,27.4577,27.4827,27.4577,27.4827,2500.0
2010-10-07 11:00:00,32.93,32.96,32.93,32.96,3900.0,27.4827,27.5078,27.4827,27.5078,3900.0
2010-10-07 11:05:00,32.95,32.96,32.92,32.93,8800.0,27.4994,27.5078,27.4744,27.4827,8800.0
2010-10-07 11:10:00,32.92,32.94,32.89,32.91,2600.0,27.4744,27.4911,27.4494,27.4661,2600.0
2010-10-07 11:15:00,32.91,32.93,32.88,32.89,1500.0,27.4661,27.4827,27.441,27.4494,1500.0
2010-10-07 11:20:00,32.9,32.93,32.9,32.92,1500.0,27.4577,27.4827,27.4577,27.4744,1500.0
2010-10-07 11:25:00,32.92,32.92,32.9,32.9,400.0,27.4744,27.4744,27.4577,27.4577,400.0
2010-10-07 11:30:00,32.9,32.93,32.9,32.93,1000.0,27.4577,27.4827,27.4577,27.4827,1000.0
2010-10-07 11:35:00,32.93,32.93,32.9,32.9,1800.0,27.4827,27.4827,27.4577,27.4577,1800.0
2010-10-07 11:40:00,32.9,32.9,32.89,32.9,500.0,27.4577,27.4577,27.4494,27.4577,500.0
2010-10-07 11:45:00,32.88,32.88,32.87,32.87,1100.0,27.441,27.441,27.4327,27.4327,1100.0
2010-10-07 11:50:00,32.87,32.87,32.86,32.86,700.0,27.4327,27.4327,27.4243,27.4243,700.0
2010-10-07 11:55:00,32.86,32.88,32.86,32.87,2200.0,27.4243,27.441,27.4243,27.4327,2200.0
2010-10-07 12:00:00,32.87,32.87,32.79,32.79,5600.0,27.4327,27.4327,27.3659,27.3659,5600.0
2010-10-07 12:05:00,32.79,32.8,32.78,32.78,2700.0,27.3659,27.3742,27.3576,27.3576,2700.0
2010-10-07 12:10:00,32.78,32.78,32.76,32.76,4300.0,27.3576,27.3576,27.3409,27.3409,4300.0
2010-10-07 12:15:00,32.76,32.76,32.72,32.73,5100.0,27.3409,27.3409,27.3075,27.3158,5100.0
2010-10-07 12:20:00,32.74,32.74,32.71,32.71,4000.0,27.3242,27.3242,27.2991,27.2991,4000.0
2010-10-07 12:25:00,32.71,32.73,32.69,32.72,5000.0,27.2991,27.3158,27.2824,27.3075,5000.0
2010-10-07 12:30:00,32.71,32.71,32.62,32.62,3700.0,27.2991,27.2991,27.224,27.224,3700.0
2010-10-07 12:35:00,32.63,32.63,32.59,32.62,4100.0,27.2324,27.2324,27.199,27.224,4100.0
2010-10-07 12:40:00,32.63,32.65,32.63,32.64,3700.0,27.2324,27.2491,27.2324,27.2407,3700.0
2010-10-07 12:45:00,32.64,32.65,32.63,32.63,2300.0,27.2407,27.2491,27.2324,27.2324,2300.0
2010-10-07 12:50:00,32.64,32.64,32.63,32.64,1700.0,27.2407,27.2407,27.2324,27.2407,1700.0
2010-10-07 12:55:00,32.64,32.64,32.61,32.61,1000.0,27.2407,27.2407,27.2157,27.2157,1000.0
2010-10-07 13:00:00,32.62,32.65,32.6,32.63,4300.0,27.224,27.2491,27.2073,27.2324,4300.0
2010-10-07 13:05:00,32.65,32.72,32.65,32.72,4600.0,27.2491,27.3075,27.2491,27.3075,4600.0
2010-10-07 13:10:00,32.73,32.73,32.71,32.71,1700.0,27.3158,27.3158,27.2991,27.2991,1700.0
2010-10-07 13:15:00,32.71,32.73,32.7,32.73,4300.0,27.2991,27.3158,27.2908,27.3158,4300.0
2010-10-07 13:20:00,32.73,32.73,32.71,32.71,1200.0,27.3158,27.3158,27.2991,27.2991,1200.0
2010-10-07 13:25:00,32.7,32.7,32.68,32.69,1200.0,27.2908,27.2908,27.2741,27.2824,1200.0
2010-10-07 13:30:00,32.7,32.7,32.68,32.69,1900.0,27.2908,27.2908,27.2741,27.2824,1900.0
2010-10-07 13:35:00,32.68,32.68,32.65,32.65,2700.0,27.2741,27.2741,27.2491,27.2491,2700.0
2010-10-07 13:40:00,32.66,32.67,32.66,32.66,1200.0,27.2574,27.2658,27.2574,27.2574,1200.0
2010-10-07 13:45:00,32.67,32.69,32.66,32.68,2400.0,27.2658,27.2824,27.2574,27.2741,2400.0
2010-10-07 13:50:00,32.69,32.69,32.67,32.67,1100.0,27.2824,27.2824,27.2658,27.2658,1100.0
2010-10-07 13:55:00,32.69,32.76,32.69,32.75,4000.0,27.2824,27.3409,27.2824,27.3325,4000.0
2010-10-07 14:00:00,32.75,32.76,32.73,32.74,3000.0,27.3325,27.3409,27.3158,27.3242,3000.0
2010-10-07 14:05:00,32.73,32.75,32.73,32.73,2700.0,27.3158,27.3325,27.3158,27.3158,2700.0
2010-10-07 14:10:00,32.74,32.77,32.74,32.76,3200.0,27.3242,27.3492,27.3242,27.3409,3200.0
2010-10-07 14:15:00,32.77,32.77,32.75,32.75,3200.0,27.3492,27.3492,27.3325,27.3325,3200.0
2010-10-07 14:20:00,32.76,32.76,32.73,32.74,3700.0,27.3409,27.3409,27.3158,27.3242,3700.0
2010-10-07 14:25:00,32.74,32.75,32.73,32.74,1700.0,27.3242,27.3325,27.3158,27.3242,1700.0
2010-10-07 14:30:00,32.73,32.74,32.73,32.73,2200.0,27.3158,27.3242,27.3158,27.3158,2200.0
2010-10-07 14:35:00,32.74,32.74,32.71,32.72,4900.0,27.3242,27.3242,27.2991,27.3075,4900.0
2010-10-07 14:40:00,32.71,32.75,32.71,32.75,3300.0,27.2991,27.3325,27.2991,27.3325,3300.0
2010-10-07 14:45:00,32.75,32.76,32.73,32.74,4700.0,27.3325,27.3409,27.3158,27.3242,4700.0
2010-10-07 14:50:00,32.75,32.75,32.73,32.74,2300.0,27.3325,27.3325,27.3158,27.3242,2300.0
2010-10-07 14:55:00,32.74,32.75,32.73,32.74,2600.0,27.3242,27.3325,27.3158,27.3242,2600.0
2010-10-07 15:00:00,32.73,32.74,32.72,32.73,2900.0,27.3158,27.3242,27.3075,27.3158,2900.0
2010-10-07 15:05:00,32.72,32.73,32.72,32.73,5000.0,27.3075,27.3158,27.3075,27.3158,5000.0
2010-10-07 15:10:00,32.72,32.74,32.72,32.73,5700.0,27.3075,27.3242,27.3075,27.3158,5700.0
2010-10-07 15:15:00,32.74,32.74,32.73,32.73,1800.0,27.3242,27.3242,27.3158,27.3158,1800.0
2010-10-07 15:20:00,32.74,32.74,32.72,32.73,3700.0,27.3242,27.3242,27.3075,27.3158,3700.0
2010-10-07 15:25:00,32.73,32.74,32.71,32.73,9900.0,27.3158,27.3242,27.2991,27.3158,9900.0
2010-10-07 15:30:00,32.73,32.73,32.7,32.7,7300.0,27.3158,27.3158,27.2908,27.2908,7300.0
2010-10-07 15:35:00,32.7,32.77,32.69,32.77,14700.0,27.2908,27.3492,27.2824,27.3492,14700.0
2010-10-07 15:40:00,32.77,32.79,32.77,32.78,11700.0,27.3492,27.3659,27.3492,27.3576,11700.0
2010-10-07 15:45:00,32.79,32.79,32.75,32.76,13400.0,27.3659,27.3659,27.3325,27.3409,13400.0
2010-10-07 15:50:00,32.75,32.76,32.73,32.74,12900.0,27.3325,27.3409,27.3158,27.3242,12900.0
2010-10-07 15:55:00,32.74,32.74,32.7,32.73,26900.0,27.3242,27.3242,27.2908,27.3158,26900.0
2010-10-08 09:30:00,32.65,32.85,32.55,32.82,28300.0,27.2491,27.416,27.1656,27.3909,28300.0
2010-10-08 09:35:00,32.81,32.85,32.71,32.77,12900.0,27.3826,27.416,27.2991,27.3492,12900.0
2010-10-08 09:40:00,32.75,32.93,32.75,32.93,3500.0,27.3325,27.4827,27.3325,27.4827,3500.0
2010-10-08 09:45:00,32.93,32.94,32.79,32.79,6100.0,27.4827,27.4911,27.3659,27.3659,6100.0
2010-10-08 09:50:00,32.81,33.03,32.81,32.9,7000.0,27.3826,27.5662,27.3826,27.4577,7000.0
2010-10-08 09:55:00,32.9,32.9,32.88,32.89,500.0,27.4577,27.4577,27.441,27.4494,500.0
2010-10-08 10:00:00,32.88,32.88,32.83,32.83,5400.0,27.441,27.441,27.3993,27.3993,5400.0
2010-10-08 10:05:00,32.85,32.85,32.78,32.78,6400.0,27.416,27.416,27.3576,27.3576,6400.0
2010-10-08 10:10:00,32.78,32.78,32.72,32.75,6200.0,27.3576,27.3576,27.3075,27.3325,6200.0
2010-10-08 10:15:00,32.76,32.79,32.72,32.74,5800.0,27.3409,27.3659,27.3075,27.3242,5800.0
2010-10-08 10:20:00,32.74,32.75,32.72,32.75,4000.0,27.3242,27.3325,27.3075,27.3325,4000.0
2010-10-08 10:25:00,32.75,32.76,32.73,32.73,4700.0,27.3325,27.3409,27.3158,27.3158,4700.0
2010-10-08 10:30:00,32.74,32.76,32.71,32.71,3500.0,27.3242,27.3409,27.2991,27.2991,3500.0
2010-10-08 10:35:00,32.71,32.75,32.71,32.75,1800.0,27.2991,27.3325,27.2991,27.3325,1800.0
2010-10-08 10:40:00,32.75,32.78,32.73,32.77,5800.0,27.3325,27.3576,27.3158,27.3492,5800.0
2010-10-08 10:45:00,32.76,32.76,32.72,32.74,2600.0,27.3409,27.3409,27.3075,27.3242,2600.0
2010-10-08 10:50:00,32.73,32.74,32.71,32.71,2100.0,27.3158,27.3242,27.2991,27.2991,2100.0
2010-10-08 10:55:00,32.72,32.77,32.71,32.75,4900.0,27.3075,27.3492,27.2991,27.3325,4900.0
2010-10-08 11:00:00,32.75,32.77,32.74,32.74,4000.0,27.3325,27.3492,27.3242,27.3242,4000.0
2010-10-08 11:05:00,32.76,32.76,32.74,32.74,2600.0,27.3409,27.3409,27.3242,27.3242,2600.0
2010-10-08 11:10:00,32.74,32.74,32.71,32.72,6300.0,27.3242,27.3242,27.2991,27.3075,6300.0
2010-10-08 11:15:00,32.72,32.8,32.72,32.79,5000.0,27.3075,27.3742,27.3075,27.3659,5000.0
2010-10-08 11:20:00,32.79,32.8,32.74,32.76,10200.0,27.3659,27.3742,27.3242,27.3409,10200.0
2010-10-08 11:25:00,32.76,32.78,32.76,32.78,5200.0,27.3409,27.3576,27.3409,27.3576,5200.0
2010-10-08 11:30:00,32.78,32.89,32.78,32.88,5600.0,27.3576,27.4494,27.3576,27.441,5600.0
2010-10-08 11:35:00,32.87,32.87,32.84,32.86,3800.0,27.4327,27.4327,27.4076,27.4243,3800.0
2010-10-08 11:40:00,32.86,32.86,32.84,32.85,2900.0,27.4243,27.4243,27.4076,27.416,2900.0
2010-10-08 11:45:00,32.85,32.85,32.73,32.73,16000.0,27.416,27.416,27.3158,27.3158,16000.0
2010-10-08 11:50:00,32.74,32.76,32.7,32.76,8100.0,27.3242,27.3409,27.2908,27.3409,8100.0
2010-10-08 11:55:00,32.76,32.78,32.75,32.78,8800.0,27.3409,27.3576,27.3325,27.3576,8800.0
2010-10-08 12:00:00,32.77,32.77,32.71,32.71,9400.0,27.3492,27.3492,27.2991,27.2991,9400.0
2010-10-08 12:05:00,32.72,32.73,32.71,32.73,2600.0,27.3075,27.3158,27.2991,27.3158,2600.0
2010-10-08 12:10:00,32.73,32.73,32.72,32.73,3900.0,27.3158,27.3158,27.3075,27.3158,3900.0
2010-10-08 12:15:00,32.73,32.73,32.72,32.73,4500.0,27.3158,27.3158,27.3075,27.3158,4500.0
2010-10-08 12:20:00,32.72,32.74,32.72,32.72,5600.0,27.3075,27.3242,27.3075,27.3075,5600.0
2010-10-08 12:25:00,32.72,32.74,32.72,32.73,4000.0,27.3075,27.3242,27.3075,27.3158,4000.0
2010-10-08 12:30:00,32.73,32.74,32.73,32.73,2500.0,27.3158,27.3242,27.3158,27.3158,2500.0
2010-10-08 12:35:00,32.74,32.77,32.73,32.76,5000.0,27.3242,27.3492,27.3158,27.3409,5000.0
2010-10-08 12:40:00,32.76,32.79,32.72,32.75,10100.0,27.3409,27.3659,27.3075,27.3325,10100.0
2010-10-08 12:45:00,32.74,32.75,32.72,32.74,11000.0,27.3242,27.3325,27.3075,27.3242,11000.0
2010-10-08 12:50:00,32.73,32.77,32.73,32.77,6200.0,27.3158,27.3492,27.3158,27.3492,6200.0
2010-10-08 12:55:00,32.76,32.8,32.76,32.78,4600.0,27.3409,27.3742,27.3409,27.3576,4600.0
2010-10-08 13:00:00,32.78,32.79,32.75,32.76,7900.0,27.3576,27.3659,27.3325,27.3409,7900.0
2010-10-08 13:05:00,32.76,32.76,32.72,32.73,8200.0,27.3409,27.3409,27.3075,27.3158,8200.0
2010-10-08 13:10:00,32.75,32.75,32.71,32.74,4200.0,27.3325,27.3325,27.2991,27.3242,4200.0
2010-10-08 13:15:00,32.74,32.77,32.74,32.74,4700.0,27.3242,27.3492,27.3242,27.3242,4700.0
2010-10-08 13:20:00,32.75,32.76,32.72,32.74,8700.0,27.3325,27.3409,27.3075,27.3242,8700.0
2010-10-08 13:25:00,32.74,32.76,32.74,32.76,2100.0,27.3242,27.3409,27.3242,27.3409,2100.0
2010-10-08 13:30:00,32.76,32.76,32.74,32.75,2700.0,27.3409,27.3409,27.3242,27.3325,2700.0
2010-10-08 13:35:00,32.75,32.76,32.74,32.75,4100.0,27.3325,27.3409,27.3242,27.3325,4100.0
2010-10-08 13:40:00,32.75,32.75,32.66,32.67,8000.0,27.3325,27.3325,27.2574,27.2658,8000.0
2010-10-08 13:45:00,32.67,32.7,32.67,32.68,4200.0,27.2658,27.2908,27.2658,27.2741,4200.0
2010-10-08 13:50:00,32.68,32.71,32.66,32.66,6800.0,27.2741,27.2991,27.2574,27.2574,6800.0
2010-10-08 13:55:00,32.67,32.67,32.56,32.57,22500.0,27.2658,27.2658,27.1739,27.1823,22500.0
2010-10-08 14:00:00,32.56,32.57,32.51,32.54,14100.0,27.1739,27.1823,27.1322,27.1573,14100.0
2010-10-08 14:05:00,32.55,32.58,32.55,32.56,4200.0,27.1656,27.1906,27.1656,27.1739,4200.0
2010-10-08 14:10:00,32.57,32.57,32.53,32.57,6500.0,27.1823,27.1823,27.1489,27.1823,6500.0
2010-10-08 14:15:00,32.56,32.56,32.5,32.5,22000.0,27.1739,27.1739,27.1239,27.1239,22000.0
2010-10-08 14:20:00,32.51,32.51,32.43,32.48,29900.0,27.1322,27.1322,27.0655,27.1072,29900.0
2010-10-08 14:25:00,32.48,32.49,32.45,32.48,8500.0,27.1072,27.1155,27.0821,27.1072,8500.0
2010-10-08 14:30:00,32.48,32.49,32.47,32.48,11200.0,27.1072,27.1155,27.0988,27.1072,11200.0
2010-10-08 14:35:00,32.47,32.52,32.47,32.5,8700.0,27.0988,27.1406,27.0988,27.1239,8700.0
2010-10-08 14:40:00,32.5,32.52,32.49,32.5,12700.0,27.1239,27.1406,27.1155,27.1239,12700.0
2010-10-08 14:45:00,32.5,32.5,32.49,32.5,6300.0,27.1239,27.1239,27.1155,27.1239,6300.0
2010-10-08 14:50:00,32.5,32.51,32.49,32.51,6800.0,27.1239,27.1322,27.1155,27.1322,6800.0
2010-10-08 14:55:00,32.5,32.51,32.5,32.51,14900.0,27.1239,27.1322,27.1239,27.1322,14900.0
2010-10-08 15:00:00,32.51,32.57,32.5,32.56,12100.0,27.1322,27.1823,27.1239,27.1739,12100.0
2010-10-08 15:05:00,32.56,32.63,32.56,32.63,6500.0,27.1739,27.2324,27.1739,27.2324,6500.0
2010-10-08 15:10:00,32.62,32.69,32.62,32.68,17400.0,27.224,27.2824,27.224,27.2741,17400.0
2010-10-08 15:15:00,32.68,32.7,32.67,32.68,13100.0,27.2741,27.2908,27.2658,27.2741,13100.0
2010-10-08 15:20:00,32.68,32.69,32.63,32.66,14900.0,27.2741,27.2824,27.2324,27.2574,14900.0
2010-10-08 15:25:00,32.66,32.69,32.65,32.68,5600.0,27.2574,27.2824,27.2491,27.2741,5600.0
2010-10-08 15:30:00,32.67,32.71,32.67,32.71,7800.0,27.2658,27.2991,27.2658,27.2991,7800.0
2010-10-08 15:35:00,32.71,32.74,32.7,32.72,11100.0,27.2991,27.3242,27.2908,27.3075,11100.0
2010-10-08 15:40:00,32.72,32.72,32.7,32.72,8400.0,27.3075,27.3075,27.2908,27.3075,8400.0
2010-10-08 15:45:00,32.72,32.72,32.67,32.68,17000.0,27.3075,27.3075,27.2658,27.2741,17000.0
2010-10-08 15:50:00,32.68,32.69,32.67,32.69,13600.0,27.2741,27.2824,27.2658,27.2824,13600.0
2010-10-08 15:55:00,32.69,32.7,32.62,32.64,68900.0,27.2824,27.2908,27.224,27.2407,68900.0
2010-10-11 09:30:00,32.66,32.67,32.42,32.48,15900.0,27.2574,27.2658,27.0571,27.1072,15900.0
2010-10-11 09:35:00,32.49,32.51,32.4,32.4,7500.0,27.1155,27.1322,27.0404,27.0404,7500.0
2010-10-11 09:40:00,32.41,32.41,32.37,32.37,9900.0,27.0488,27.0488,27.0154,27.0154,9900.0
2010-10-11 09:45:00,32.36,32.39,32.36,32.37,6200.0,27.007,27.0321,27.007,27.0154,6200.0
2010-10-11 09:50:00,32.37,32.53,32.36,32.5,17900.0,27.0154,27.1489,27.007,27.1239,17900.0
2010-10-11 09:55:00,32.5,32.5,32.43,32.43,12700.0,27.1239,27.1239,27.0655,27.0655,12700.0
2010-10-11 10:00:00,32.43,32.5,32.43,32.48,18000.0,27.0655,27.1239,27.0655,27.1072,18000.0
2010-10-11 10:05:00,32.47,32.48,32.44,32.45,9700.0,27.0988,27.1072,27.0738,27.0821,9700.0
2010-10-11 10:10:00,32.45,32.49,32.44,32.45,11700.0,27.0821,27.1155,27.0738,27.0821,11700.0
2010-10-11 10:15:00,32.45,32.5,32.45,32.48,8900.0,27.0821,27.1239,27.0821,27.1072,8900.0
2010-10-11 10:20:00,32.47,32.48,32.42,32.43,27900.0,27.0988,27.1072,27.0571,27.0655,27900.0
2010-10-11 10:25:00,32.43,32.43,32.38,32.4,6300.0,27.0655,27.0655,27.0237,27.0404,6300.0
2010-10-11 10:30:00,32.4,32.41,32.36,32.37,9900.0,27.0404,27.0488,27.007,27.0154,9900.0
2010-10-11 10:35:00,32.37,32.42,32.37,32.4,9500.0,27.0154,27.0571,27.0154,27.0404,9500.0
2010-10-11 10:40:00,32.4,32.42,32.4,32.41,2700.0,27.0404,27.0571,27.0404,27.0488,2700.0
2010-10-11 10:45:00,32.41,32.41,32.38,32.39,4900.0,27.0488,27.0488,27.0237,27.0321,4900.0
2010-10-11 10:50:00,32.39,32.4,32.37,32.37,4000.0,27.0321,27.0404,27.0154,27.0154,4000.0
2010-10-11 10:55:00,32.37,32.38,32.37,32.38,3100.0,27.0154,27.0237,27.0154,27.0237,3100.0
2010-10-11 11:00:00,32.38,32.38,32.36,32.37,5200.0,27.0237,27.0237,27.007,27.0154,5200.0
2010-10-11 11:05:00,32.37,32.38,32.36,32.38,4400.0,27.0154,27.0237,27.007,27.0237,4400.0
2010-10-11 11:10:00,32.38,32.42,32.38,32.41,5400.0,27.0237,27.0571,27.0237,27.0488,5400.0
2010-10-11 11:15:00,32.41,32.42,32.4,32.41,6900.0,27.0488,27.0571,27.0404,27.0488,6900.0
2010-10-11 11:20:00,32.42,32.43,32.41,32.43,15200.0,27.0571,27.0655,27.0488,27.0655,15200.0
2010-10-11 11:25:00,32.42,32.43,32.42,32.42,2200.0,27.0571,27.0655,27.0571,27.0571,2200.0
2010-10-11 11:30:00,32.42,32.43,32.42,32.43,3600.0,27.0571,27.0655,27.0571,27.0655,3600.0
2010-10-11 11:35:00,32.43,32.45,32.42,32.44,4700.0,27.0655,27.0821,27.0571,27.0738,4700.0
2010-10-11 11:40:00,32.44,32.45,32.44,32.44,4700.0,27.0738,27.0821,27.0738,27.0738,4700.0
2010-10-11 11:45:00,32.44,32.45,32.44,32.45,3700.0,27.0738,27.0821,27.0738,27.0821,3700.0
2010-10-11 11:50:00,32.44,32.46,32.44,32.45,6000.0,27.0738,27.0905,27.0738,27.0821,6000.0
2010-10-11 11:55:00,32.45,32.46,32.42,32.42,21900.0,27.0821,27.0905,27.0571,27.0571,21900.0
2010-10-11 12:00:00,32.42,32.42,32.41,32.41,1700.0,27.0571,27.0571,27.0488,27.0488,1700.0
2010-10-11 12:05:00,32.42,32.42,32.41,32.42,1500.0,27.0571,27.0571,27.0488,27.0571,1500.0
2010-10-11 12:10:00,32.42,32.42,32.41,32.42,5100.0,27.0571,27.0571,27.0488,27.0571,5100.0
2010-10-11 12:15:00,32.42,32.42,32.37,32.37,3600.0,27.0571,27.0571,27.0154,27.0154,3600.0
2010-10-11 12:20:00,32.37,32.38,32.37,32.38,3100.0,27.0154,27.0237,27.0154,27.0237,3100.0
2010-10-11 12:25:00,32.38,32.38,32.36,32.36,3100.0,27.0237,27.0237,27.007,27.007,3100.0
2010-10-11 12:30:00,32.37,32.37,32.36,32.37,3200.0,27.0154,27.0154,27.007,27.0154,3200.0
2010-10-11 12:35:00,32.37,32.4,32.37,32.4,4000.0,27.0154,27.0404,27.0154,27.0404,4000.0
2010-10-11 12:40:00,32.4,32.4,32.39,32.4,1500.0,27.0404,27.0404,27.0321,27.0404,1500.0
2010-10-11 12:45:00,32.39,32.39,32.38,32.39,2500.0,27.0321,27.0321,27.0237,27.0321,2500.0
2010-10-11 12:50:00,32.38,32.4,32.38,32.4,2700.0,27.0237,27.0404,27.0237,27.0404,2700.0
2010-10-11 12:55:00,32.39,32.4,32.38,32.38,10800.0,27.0321,27.0404,27.0237,27.0237,10800.0
2010-10-11 13:00:00,32.38,32.41,32.38,32.4,8300.0,27.0237,27.0488,27.0237,27.0404,8300.0
2010-10-11 13:05:00,32.4,32.41,32.4,32.41,2500.0,27.0404,27.0488,27.0404,27.0488,2500.0
2010-10-11 13:10:00,32.41,32.41,32.4,32.4,3300.0,27.0488,27.0488,27.0404,27.0404,3300.0
2010-10-11 13:15:00,32.41,32.42,32.4,32.41,2200.0,27.0488,27.0571,27.0404,27.0488,2200.0
2010-10-11 13:20:00,32.41,32.42,32.41,32.41,800.0,27.0488,27.0571,27.0488,27.0488,800.0
2010-10-11 13:25:00,32.41,32.42,32.41,32.42,2400.0,27.0488,27.0571,27.0488,27.0571,2400.0
2010-10-11 13:30:00,32.42,32.42,32.41,32.42,3200.0,27.0571,27.0571,27.0488,27.0571,3200.0
2010-10-11 13:35:00,32.41,32.41,32.4,32.41,5400.0,27.0488,27.0488,27.0404,27.0488,5400.0
2010-10-11 13:40:00,32.41,32.41,32.4,32.41,3900.0,27.0488,27.0488,27.0404,27.0488,3900.0
2010-10-11 13:45:00,32.41,32.43,32.4,32.42,9200.0,27.0488,27.0655,27.0404,27.0571,9200.0
2010-10-11 13:50:00,32.42,32.43,32.42,32.43,1600.0,27.0571,27.0655,27.0571,27.0655,1600.0
2010-10-11 13:55:00,32.42,32.43,32.42,32.43,3200.0,27.0571,27.0655,27.0571,27.0655,3200.0
2010-10-11 14:00:00,32.43,32.44,32.42,32.44,2600.0,27.0655,27.0738,27.0571,27.0738,2600.0
2010-10-11 14:05:00,32.44,32.44,32.43,32.44,2500.0,27.0738,27.0738,27.0655,27.0738,2500.0
2010-10-11 14:10:00,32.43,32.43,32.42,32.43,6000.0,27.0655,27.0655,27.0571,27.0655,6000.0
2010-10-11 14:15:00,32.43,32.45,32.42,32.43,7800.0,27.0655,27.0821,27.0571,27.0655,7800.0
2010-10-11 14:20:00,32.43,32.44,32.43,32.43,1800.0,27.0655,27.0738,27.0655,27.0655,1800.0
2010-10-11 14:25:00,32.43,32.44,32.43,32.44,2500.0,27.0655,27.0738,27.0655,27.0738,2500.0
2010-10-11 14:30:00,32.44,32.46,32.43,32.46,3900.0,27.0738,27.0905,27.0655,27.0905,3900.0
2010-10-11 14:35:00,32.46,32.46,32.45,32.46,2400.0,27.0905,27.0905,27.0821,27.0905,2400.0
2010-10-11 14:40:00,32.46,32.49,32.46,32.49,6400.0,27.0905,27.1155,27.0905,27.1155,6400.0
2010-10-11 14:45:00,32.49,32.5,32.49,32.5,7500.0,27.1155,27.1239,27.1155,27.1239,7500.0
2010-10-11 14:50:00,32.49,32.51,32.49,32.51,3200.0,27.1155,27.1322,27.1155,27.1322,3200.0
2010-10-11 14:55:00,32.51,32.54,32.5,32.54,7700.0,27.1322,27.1573,27.1239,27.1573,7700.0
2010-10-11 15:00:00,32.53,32.55,32.53,32.54,6300.0,27.1489,27.1656,27.1489,27.1573,6300.0
2010-10-11 15:05:00,32.54,32.55,32.54,32.55,1900.0,27.1573,27.1656,27.1573,27.1656,1900.0
2010-10-11 15:10:00,32.54,32.55,32.5,32.51,6400.0,27.1573,27.1656,27.1239,27.1322,6400.0
2010-10-11 15:15:00,32.5,32.51,32.5,32.51,7600.0,27.1239,27.1322,27.1239,27.1322,7600.0
2010-10-11 15:20:00,32.51,32.56,32.5,32.55,30600.0,27.1322,27.1739,27.1239,27.1656,30600.0
2010-10-11 15:25:00,32.56,32.56,32.51,32.52,7200.0,27.1739,27.1739,27.1322,27.1406,7200.0
2010-10-11 15:30:00,32.52,32.52,32.47,32.48,18600.0,27.1406,27.1406,27.0988,27.1072,18600.0
2010-10-11 15:35:00,32.47,32.53,32.42,32.44,21000.0,27.0988,27.1489,27.0571,27.0738,21000.0
2010-10-11 15:40:00,32.44,32.51,32.4,32.44,25700.0,27.0738,27.1322,27.0404,27.0738,25700.0
2010-10-11 15:45:00,32.47,32.47,32.43,32.43,20300.0,27.0988,27.0988,27.0655,27.0655,20300.0
2010-10-11 15:50:00,32.43,32.47,32.42,32.43,13500.0,27.0655,27.0988,27.0571,27.0655,13500.0
2010-10-11 15:55:00,32.44,32.45,32.36,32.36,59200.0,27.0738,27.0821,27.007,27.007,59200.0
2010-10-12 09:30:00,32.32,32.32,32.26,32.31,3600.0,26.9736,26.9736,26.9236,26.9653,3600.0
2010-10-12 09:35:00,32.24,32.28,32.2,32.2,1000.0,26.9069,26.9403,26.8735,26.8735,1000.0
2010-10-12 09:40:00,32.17,32.17,32.08,32.09,5500.0,26.8485,26.8485,26.7733,26.7817,5500.0
2010-10-12 09:45:00,32.08,32.08,31.95,31.98,8700.0,26.7733,26.7733,26.6649,26.6899,8700.0
2010-10-12 09:50:00,31.98,31.99,31.93,31.93,6400.0,26.6899,26.6982,26.6482,26.6482,6400.0
2010-10-12 09:55:00,31.91,32.02,31.88,32.0,6100.0,26.6315,26.7233,26.6064,26.7066,6100.0
2010-10-12 10:00:00,32.0,32.02,31.95,31.97,9200.0,26.7066,26.7233,26.6649,26.6815,9200.0
2010-10-12 10:05:00,31.97,31.97,31.94,31.95,2800.0,26.6815,26.6815,26.6565,26.6649,2800.0
2010-10-12 10:10:00,31.96,32.04,31.96,32.04,3400.0,26.6732,26.74,26.6732,26.74,3400.0
2010-10-12 10:15:00,32.06,32.12,32.06,32.11,5300.0,26.7567,26.8067,26.7567,26.7984,5300.0
2010-10-12 10:20:00,32.1,32.15,32.08,32.14,3800.0,26.79,26.8318,26.7733,26.8234,3800.0
2010-10-12 10:25:00,32.15,32.17,32.12,32.15,4800.0,26.8318,26.8485,26.8067,26.8318,4800.0
2010-10-12 10:30:00,32.15,32.2,32.15,32.2,5400.0,26.8318,26.8735,26.8318,26.8735,5400.0
2010-10-12 10:35:00,32.19,32.22,32.19,32.22,1800.0,26.8652,26.8902,26.8652,26.8902,1800.0
2010-10-12 10:40:00,32.23,32.33,32.23,32.27,18400.0,26.8985,26.982,26.8985,26.9319,18400.0
2010-10-12 10:45:00,32.28,32.33,32.25,32.31,10400.0,26.9403,26.982,26.9152,26.9653,10400.0
2010-10-12 10:50:00,32.32,32.32,32.24,32.26,3500.0,26.9736,26.9736,26.9069,26.9236,3500.0
2010-10-12 10:55:00,32.25,32.26,32.22,32.22,1300.0,26.9152,26.9236,26.8902,26.8902,1300.0
2010-10-12 11:00:00,32.22,32.23,32.22,32.23,1000.0,26.8902,26.8985,26.8902,26.8985,1000.0
2010-10-12 11:05:00,32.23,32.26,32.23,32.26,200.0,26.8985,26.9236,26.8985,26.9236,200.0
2010-10-12 11:10:00,32.25,32.26,32.22,32.22,1400.0,26.9152,26.9236,26.8902,26.8902,1400.0
2010-10-12 11:15:00,32.23,32.23,32.21,32.22,700.0,26.8985,26.8985,26.8818,26.8902,700.0
2010-10-12 11:20:00,32.22,32.25,32.22,32.25,1500.0,26.8902,26.9152,26.8902,26.9152,1500.0
2010-10-12 11:25:00,32.25,32.26,32.24,32.25,1600.0,26.9152,26.9236,26.9069,26.9152,1600.0
2010-10-12 11:30:00,32.25,32.27,32.23,32.23,1700.0,26.9152,26.9319,26.8985,26.8985,1700.0
2010-10-12 11:35:00,32.24,32.26,32.24,32.26,1800.0,26.9069,26.9236,26.9069,26.9236,1800.0
2010-10-12 11:40:00,32.25,32.25,32.23,32.24,700.0,26.9152,26.9152,26.8985,26.9069,700.0
2010-10-12 11:45:00,32.23,32.23,32.2,32.2,800.0,26.8985,26.8985,26.8735,26.8735,800.0
2010-10-12 11:50:00,32.19,32.2,32.19,32.19,1900.0,26.8652,26.8735,26.8652,26.8652,1900.0
2010-10-12 11:55:00,32.19,32.22,32.19,32.2,2300.0,26.8652,26.8902,26.8652,26.8735,2300.0
2010-10-12 12:00:00,32.21,32.21,32.19,32.19,1600.0,26.8818,26.8818,26.8652,26.8652,1600.0
2010-10-12 12:05:00,32.19,32.19,32.19,32.19,600.0,26.8652,26.8652,26.8652,26.8652,600.0
2010-10-12 12:10:00,32.19,32.19,32.18,32.19,4500.0,26.8652,26.8652,26.8568,26.8652,4500.0
2010-10-12 12:15:00,32.2,32.2,32.2,32.2,1000.0,26.8735,26.8735,26.8735,26.8735,1000.0
2010-10-12 12:20:00,32.21,32.22,32.19,32.21,6700.0,26.8818,26.8902,26.8652,26.8818,6700.0
2010-10-12 12:25:00,32.19,32.19,32.17,32.18,1300.0,26.8652,26.8652,26.8485,26.8568,1300.0
2010-10-12 12:30:00,32.17,32.18,32.16,32.16,1600.0,26.8485,26.8568,26.8401,26.8401,1600.0
2010-10-12 12:35:00,32.16,32.16,32.12,32.12,2700.0,26.8401,26.8401,26.8067,26.8067,2700.0
2010-10-12 12:40:00,32.13,32.13,32.12,32.13,5000.0,26.8151,26.8151,26.8067,26.8151,5000.0
2010-10-12 12:45:00,32.13,32.13,32.1,32.1,1500.0,26.8151,26.8151,26.79,26.79,1500.0
2010-10-12 12:50:00,32.1,32.11,32.1,32.11,4200.0,26.79,26.7984,26.79,26.7984,4200.0
2010-10-12 12:55:00,32.11,32.12,32.11,32.11,1000.0,26.7984,26.8067,26.7984,26.7984,1000.0
2010-10-12 13:00:00,32.12,32.13,32.11,32.12,2100.0,26.8067,26.8151,26.7984,26.8067,2100.0
2010-10-12 13:05:00,32.16,32.16,32.13,32.13,3100.0,26.8401,26.8401,26.8151,26.8151,3100.0
2010-10-12 13:10:00,32.14,32.14,32.13,32.13,4900.0,26.8234,26.8234,26.8151,26.8151,4900.0
2010-10-12 13:15:00,32.14,32.14,32.13,32.14,2000.0,26.8234,26.8234,26.8151,26.8234,2000.0
2010-10-12 13:20:00,32.14,32.14,32.13,32.13,2000.0,26.8234,26.8234,26.8151,26.8151,2000.0
2010-10-12 13:25:00,32.13,32.14,32.13,32.13,3600.0,26.8151,26.8234,26.8151,26.8151,3600.0
2010-10-12 13:30:00,32.14,32.14,32.13,32.13,1200.0,26.8234,26.8234,26.8151,26.8151,1200.0
2010-10-12 13:35:00,32.13,32.14,32.13,32.13,2800.0,26.8151,26.8234,26.8151,26.8151,2800.0
2010-10-12 13:40:00,32.13,32.13,32.12,32.13,2000.0,26.8151,26.8151,26.8067,26.8151,2000.0
2010-10-12 13:45:00,32.13,32.13,32.12,32.13,1500.0,26.8151,26.8151,26.8067,26.8151,1500.0
2010-10-12 13:50:00,32.13,32.13,32.12,32.12,2300.0,26.8151,26.8151,26.8067,26.8067,2300.0
2010-10-12 13:55:00,32.12,32.14,32.09,32.1,6800.0,26.8067,26.8234,26.7817,26.79,6800.0
2010-10-12 14:00:00,32.11,32.18,32.04,32.15,13200.0,26.7984,26.8568,26.74,26.8318,13200.0
2010-10-12 14:05:00,32.15,32.15,32.1,32.12,7200.0,26.8318,26.8318,26.79,26.8067,7200.0
2010-10-12 14:10:00,32.14,32.24,32.14,32.19,4900.0,26.8234,26.9069,26.8234,26.8652,4900.0
2010-10-12 14:15:00,32.2,32.29,32.19,32.28,12700.0,26.8735,26.9486,26.8652,26.9403,12700.0
2010-10-12 14:20:00,32.26,32.26,32.13,32.22,5400.0,26.9236,26.9236,26.8151,26.8902,5400.0
2010-10-12 14:25:00,32.23,32.27,32.22,32.27,3000.0,26.8985,26.9319,26.8902,26.9319,3000.0
2010-10-12 14:30:00,32.28,32.28,32.18,32.19,4400.0,26.9403,26.9403,26.8568,26.8652,4400.0
2010-10-12 14:35:00,32.2,32.2,32.15,32.17,2000.0,26.8735,26.8735,26.8318,26.8485,2000.0
2010-10-12 14:40:00,32.17,32.23,32.17,32.23,2700.0,26.8485,26.8985,26.8485,26.8985,2700.0
2010-10-12 14:45:00,32.23,32.27,32.22,32.25,1900.0,26.8985,26.9319,26.8902,26.9152,1900.0
2010-10-12 14:50:00,32.24,32.26,32.24,32.26,1400.0,26.9069,26.9236,26.9069,26.9236,1400.0
2010-10-12 14:55:00,32.28,32.29,32.27,32.29,1700.0,26.9403,26.9486,26.9319,26.9486,1700.0
2010-10-12 15:00:00,32.28,32.28,32.22,32.23,4100.0,26.9403,26.9403,26.8902,26.8985,4100.0
2010-10-12 15:05:00,32.22,32.26,32.22,32.25,5700.0,26.8902,26.9236,26.8902,26.9152,5700.0
2010-10-12 15:10:00,32.24,32.27,32.24,32.26,2700.0,26.9069,26.9319,26.9069,26.9236,2700.0
2010-10-12 15:15:00,32.27,32.31,32.26,32.27,5800.0,26.9319,26.9653,26.9236,26.9319,5800.0
2010-10-12 15:20:00,32.27,32.38,32.27,32.37,5200.0,26.9319,27.0237,26.9319,27.0154,5200.0
2010-10-12 15:25:00,32.37,32.42,32.37,32.41,5000.0,27.0154,27.0571,27.0154,27.0488,5000.0
2010-10-12 15:30:00,32.42,32.43,32.38,32.38,3900.0,27.0571,27.0655,27.0237,27.0237,3900.0
2010-10-12 15:35:00,32.4,32.41,32.39,32.4,9500.0,27.0404,27.0488,27.0321,27.0404,9500.0
2010-10-12 15:40:00,32.39,32.39,32.37,32.38,4700.0,27.0321,27.0321,27.0154,27.0237,4700.0
2010-10-12 15:45:00,32.37,32.37,32.36,32.37,3600.0,27.0154,27.0154,27.007,27.0154,3600.0
2010-10-12 15:50:00,32.37,32.37,32.34,32.34,7400.0,27.0154,27.0154,26.9903,26.9903,7400.0
2010-10-12 15:55:00,32.34,32.35,32.27,32.27,32200.0,26.9903,26.9987,26.9319,26.9319,32200.0
2010-10-13 09:30:00,32.37,32.37,32.29,32.32,6100.0,27.0154,27.0154,26.9486,26.9736,6100.0
2010-10-13 09:35:00,32.3,32.32,32.23,32.23,4600.0,26.957,26.9736,26.8985,26.8985,4600.0
2010-10-13 09:40:00,32.25,32.29,32.13,32.17,20700.0,26.9152,26.9486,26.8151,26.8485,20700.0
2010-10-13 09:45:00,32.17,32.17,32.08,32.08,20900.0,26.8485,26.8485,26.7733,26.7733,20900.0
2010-10-13 09:50:00,32.09,32.09,31.95,32.05,21500.0,26.7817,26.7817,26.6649,26.7483,21500.0
2010-10-13 09:55:00,32.07,32.12,32.05,32.08,12100.0,26.765,26.8067,26.7483,26.7733,12100.0
2010-10-13 10:00:00,32.1,32.12,32.03,32.08,24700.0,26.79,26.8067,26.7316,26.7733,24700.0
2010-10-13 10:05:00,32.08,32.09,31.94,31.94,18400.0,26.7733,26.7817,26.6565,26.6565,18400.0
2010-10-13 10:10:00,31.95,31.95,31.86,31.9,24600.0,26.6649,26.6649,26.5897,26.6231,24600.0
2010-10-13 10:15:00,31.89,31.91,31.8,31.81,24700.0,26.6148,26.6315,26.5397,26.548,24700.0
2010-10-13 10:20:00,31.82,31.84,31.81,31.82,13800.0,26.5564,26.5731,26.548,26.5564,13800.0
2010-10-13 10:25:00,31.83,31.84,31.8,31.8,17100.0,26.5647,26.5731,26.5397,26.5397,17100.0
2010-10-13 10:30:00,31.81,31.83,31.78,31.79,20300.0,26.548,26.5647,26.523,26.5313,20300.0
2010-10-13 10:35:00,31.78,31.85,31.78,31.85,12100.0,26.523,26.5814,26.523,26.5814,12100.0
2010-10-13 10:40:00,31.85,31.88,31.84,31.87,9200.0,26.5814,26.6064,26.5731,26.5981,9200.0
2010-10-13 10:45:00,31.88,31.88,31.81,31.83,22100.0,26.6064,26.6064,26.548,26.5647,22100.0
2010-10-13 10:50:00,31.83,31.87,31.83,31.83,9900.0,26.5647,26.5981,26.5647,26.5647,9900.0
2010-10-13 10:55:00,31.84,31.84,31.79,31.82,19000.0,26.5731,26.5731,26.5313,26.5564,19000.0
2010-10-13 11:00:00,31.83,31.88,31.83,31.86,11400.0,26.5647,26.6064,26.5647,26.5897,11400.0
2010-10-13 11:05:00,31.87,31.88,31.84,31.84,16800.0,26.5981,26.6064,26.5731,26.5731,16800.0
2010-10-13 11:10:00,31.84,31.86,31.8,31.85,13700.0,26.5731,26.5897,26.5397,26.5814,13700.0
2010-10-13 11:15:00,31.85,31.87,31.82,31.87,7300.0,26.5814,26.5981,26.5564,26.5981,7300.0
2010-10-13 11:20:00,31.86,31.88,31.85,31.85,12600.0,26.5897,26.6064,26.5814,26.5814,12600.0
2010-10-13 11:25:00,31.85,31.86,31.8,31.83,13400.0,26.5814,26.5897,26.5397,26.5647,13400.0
2010-10-13 11:30:00,31.83,31.86,31.78,31.85,48200.0,26.5647,26.5897,26.523,26.5814,48200.0
2010-10-13 11:35:00,31.85,31.87,31.85,31.87,8900.0,26.5814,26.5981,26.5814,26.5981,8900.0
2010-10-13 11:40:00,31.87,31.87,31.78,31.78,33000.0,26.5981,26.5981,26.523,26.523,33000.0
2010-10-13 11:45:00,31.78,31.81,31.78,31.8,5100.0,26.523,26.548,26.523,26.5397,5100.0
2010-10-13 11:50:00,31.8,31.81,31.79,31.8,13700.0,26.5397,26.548,26.5313,26.5397,13700.0
2010-10-13 11:55:00,31.81,31.84,31.81,31.84,2800.0,26.548,26.5731,26.548,26.5731,2800.0
2010-10-13 12:00:00,31.84,31.85,31.83,31.85,12500.0,26.5731,26.5814,26.5647,26.5814,12500.0
2010-10-13 12:05:00,31.85,31.85,31.78,31.79,11500.0,26.5814,26.5814,26.523,26.5313,11500.0
2010-10-13 12:10:00,31.79,31.8,31.78,31.79,2800.0,26.5313,26.5397,26.523,26.5313,2800.0
2010-10-13 12:15:00,31.8,31.82,31.79,31.81,11600.0,26.5397,26.5564,26.5313,26.548,11600.0
2010-10-13 12:20:00,31.81,31.81,31.79,31.8,7900.0,26.548,26.548,26.5313,26.5397,7900.0
2010-10-13 12:25:00,31.8,31.81,31.79,31.8,23800.0,26.5397,26.548,26.5313,26.5397,23800.0
2010-10-13 12:30:00,31.8,31.81,31.8,31.81,12200.0,26.5397,26.548,26.5397,26.548,12200.0
2010-10-13 12:35:00,31.81,31.84,31.81,31.83,7200.0,26.548,26.5731,26.548,26.5647,7200.0
2010-10-13 12:40:00,31.83,31.84,31.82,31.82,11500.0,26.5647,26.5731,26.5564,26.5564,11500.0
2010-10-13 12:45:00,31.82,31.82,31.79,31.8,5400.0,26.5564,26.5564,26.5313,26.5397,5400.0
2010-10-13 12:50:00,31.8,31.8,31.79,31.79,2700.0,26.5397,26.5397,26.5313,26.5313,2700.0
2010-10-13 12:55:00,31.8,31.82,31.74,31.74,19800.0,26.5397,26.5564,26.4896,26.4896,19800.0
2010-10-13 13:00:00,31.74,31.8,31.74,31.8,7600.0,26.4896,26.5397,26.4896,26.5397,7600.0
2010-10-13 13:05:00,31.79,31.8,31.76,31.76,6400.0,26.5313,26.5397,26.5063,26.5063,6400.0
2010-10-13 13:10:00,31.77,31.78,31.76,31.77,7400.0,26.5146,26.523,26.5063,26.5146,7400.0
2010-10-13 13:15:00,31.77,31.8,31.77,31.79,2600.0,26.5146,26.5397,26.5146,26.5313,2600.0
2010-10-13 13:20:00,31.8,31.8,31.79,31.8,3700.0,26.5397,26.5397,26.5313,26.5397,3700.0
2010-10-13 13:25:00,31.8,31.83,31.8,31.82,7500.0,26.5397,26.5647,26.5397,26.5564,7500.0
2010-10-13 13:30:00,31.82,31.83,31.81,31.82,3800.0,26.5564,26.5647,26.548,26.5564,3800.0
2010-10-13 13:35:00,31.83,31.84,31.75,31.78,24200.0,26.5647,26.5731,26.4979,26.523,24200.0
2010-10-13 13:40:00,31.78,31.8,31.74,31.75,26000.0,26.523,26.5397,26.4896,26.4979,26000.0
2010-10-13 13:45:00,31.75,31.75,31.69,31.7,10900.0,26.4979,26.4979,26.4479,26.4562,10900.0
2010-10-13 13:50:00,31.7,31.76,31.67,31.69,14000.0,26.4562,26.5063,26.4312,26.4479,14000.0
2010-10-13 13:55:00,31.71,31.73,31.68,31.68,15000.0,26.4646,26.4812,26.4395,26.4395,15000.0
2010-10-13 14:00:00,31.69,31.72,31.68,31.69,19700.0,26.4479,26.4729,26.4395,26.4479,19700.0
2010-10-13 14:05:00,31.69,31.7,31.69,31.7,3800.0,26.4479,26.4562,26.4479,26.4562,3800.0
2010-10-13 14:10:00,31.7,31.71,31.68,31.68,42100.0,26.4562,26.4646,26.4395,26.4395,42100.0
2010-10-13 14:15:00,31.69,31.75,31.68,31.75,18500.0,26.4479,26.4979,26.4395,26.4979,18500.0
2010-10-13 14:20:00,31.75,31.77,31.75,31.76,15400.0,26.4979,26.5146,26.4979,26.5063,15400.0
2010-10-13 14:25:00,31.76,31.77,31.74,31.76,15500.0,26.5063,26.5146,26.4896,26.5063,15500.0
2010-10-13 14:30:00,31.77,31.79,31.76,31.78,14000.0,26.5146,26.5313,26.5063,26.523,14000.0
2010-10-13 14:35:00,31.79,31.79,31.73,31.75,28000.0,26.5313,26.5313,26.4812,26.4979,28000.0
2010-10-13 14:40:00,31.75,31.79,31.74,31.77,13500.0,26.4979,26.5313,26.4896,26.5146,13500.0
2010-10-13 14:45:00,31.77,31.77,31.75,31.76,6800.0,26.5146,26.5146,26.4979,26.5063,6800.0
2010-10-13 14:50:00,31.76,31.76,31.74,31.75,18800.0,26.5063,26.5063,26.4896,26.4979,18800.0
2010-10-13 14:55:00,31.75,31.75,31.75,31.75,5900.0,26.4979,26.4979,26.4979,26.4979,5900.0
2010-10-13 15:00:00,31.75,31.82,31.75,31.8,34000.0,26.4979,26.5564,26.4979,26.5397,34000.0
2010-10-13 15:05:00,31.81,31.84,31.79,31.84,53400.0,26.548,26.5731,26.5313,26.5731,53400.0
2010-10-13 15:10:00,31.84,31.84,31.8,31.82,38700.0,26.5731,26.5731,26.5397,26.5564,38700.0
2010-10-13 15:15:00,31.81,31.85,31.8,31.83,131700.0,26.548,26.5814,26.5397,26.5647,131700.0
2010-10-13 15:20:00,31.83,31.84,31.82,31.84,75800.0,26.5647,26.5731,26.5564,26.5731,75800.0
2010-10-13 15:25:00,31.84,31.85,31.82,31.84,238500.0,26.5731,26.5814,26.5564,26.5731,238500.0
2010-10-13 15:30:00,31.83,31.84,31.8,31.8,312500.0,26.5647,26.5731,26.5397,26.5397,312500.0
2010-10-13 15:35:00,31.8,31.81,31.77,31.78,55700.0,26.5397,26.548,26.5146,26.523,55700.0
2010-10-13 15:40:00,31.77,31.83,31.77,31.83,34600.0,26.5146,26.5647,26.5146,26.5647,34600.0
2010-10-13 15:45:00,31.82,31.82,31.71,31.72,44200.0,26.5564,26.5564,26.4646,26.4729,44200.0
2010-10-13 15:50:00,31.72,31.73,31.71,31.71,38800.0,26.4729,26.4812,26.4646,26.4646,38800.0
2010-10-13 15:55:00,31.71,31.75,31.7,31.72,71200.0,26.4646,26.4979,26.4562,26.4729,71200.0
2010-10-14 09:30:00,31.81,31.89,31.75,31.83,6500.0,26.548,26.6148,26.4979,26.5647,6500.0
2010-10-14 09:35:00,31.79,31.79,31.7,31.75,4400.0,26.5313,26.5313,26.4562,26.4979,4400.0
2010-10-14 09:40:00,31.75,31.87,31.7,31.78,11900.0,26.4979,26.5981,26.4562,26.523,11900.0
2010-10-14 09:45:00,31.78,31.79,31.67,31.68,10800.0,26.523,26.5313,26.4312,26.4395,10800.0
2010-10-14 09:50:00,31.69,31.74,31.67,31.74,7200.0,26.4479,26.4896,26.4312,26.4896,7200.0
2010-10-14 09:55:00,31.73,31.75,31.72,31.75,5800.0,26.4812,26.4979,26.4729,26.4979,5800.0
2010-10-14 10:00:00,31.75,31.82,31.74,31.81,7300.0,26.4979,26.5564,26.4896,26.548,7300.0
2010-10-14 10:05:00,31.82,31.83,31.77,31.79,7500.0,26.5564,26.5647,26.5146,26.5313,7500.0
2010-10-14 10:10:00,31.78,31.8,31.76,31.76,4400.0,26.523,26.5397,26.5063,26.5063,4400.0
2010-10-14 10:15:00,31.77,31.82,31.75,31.75,22000.0,26.5146,26.5564,26.4979,26.4979,22000.0
2010-10-14 10:20:00,31.77,31.77,31.74,31.77,4600.0,26.5146,26.5146,26.4896,26.5146,4600.0
2010-10-14 10:25:00,31.77,31.79,31.77,31.79,3300.0,26.5146,26.5313,26.5146,26.5313,3300.0
2010-10-14 10:30:00,31.79,31.8,31.78,31.8,6300.0,26.5313,26.5397,26.523,26.5397,6300.0
2010-10-14 10:35:00,31.8,31.8,31.76,31.78,10100.0,26.5397,26.5397,26.5063,26.523,10100.0
2010-10-14 10:40:00,31.78,31.78,31.77,31.78,2200.0,26.523,26.523,26.5146,26.523,2200.0
2010-10-14 10:45:00,31.77,31.79,31.76,31.77,12000.0,26.5146,26.5313,26.5063,26.5146,12000.0
2010-10-14 10:50:00,31.76,31.79,31.76,31.76,5800.0,26.5063,26.5313,26.5063,26.5063,5800.0
2010-10-14 10:55:00,31.76,31.77,31.76,31.76,3000.0,26.5063,26.5146,26.5063,26.5063,3000.0
2010-10-14 11:00:00,31.76,31.77,31.74,31.74,4000.0,26.5063,26.5146,26.4896,26.4896,4000.0
2010-10-14 11:05:00,31.75,31.76,31.73,31.76,9100.0,26.4979,26.5063,26.4812,26.5063,9100.0
2010-10-14 11:10:00,31.75,31.77,31.75,31.77,5200.0,26.4979,26.5146,26.4979,26.5146,5200.0
2010-10-14 11:15:00,31.77,31.77,31.76,31.76,11100.0,26.5146,26.5146,26.5063,26.5063,11100.0
2010-10-14 11:20:00,31.77,31.78,31.76,31.78,11400.0,26.5146,26.523,26.5063,26.523,11400.0
2010-10-14 11:25:00,31.77,31.81,31.76,31.8,11500.0,26.5146,26.548,26.5063,26.5397,11500.0
2010-10-14 11:30:00,31.8,31.81,31.79,31.8,9700.0,26.5397,26.548,26.5313,26.5397,9700.0
2010-10-14 11:35:00,31.8,31.8,31.79,31.79,3700.0,26.5397,26.5397,26.5313,26.5313,3700.0
2010-10-14 11:40:00,31.79,31.8,31.72,31.75,13900.0,26.5313,26.5397,26.4729,26.4979,13900.0
2010-10-14 11:45:00,31.74,31.75,31.7,31.72,8200.0,26.4896,26.4979,26.4562,26.4729,8200.0
2010-10-14 11:50:00,31.7,31.77,31.7,31.76,9200.0,26.4562,26.5146,26.4562,26.5063,9200.0
2010-10-14 11:55:00,31.77,31.78,31.76,31.77,2300.0,26.5146,26.523,26.5063,26.5146,2300.0
2010-10-14 12:00:00,31.77,31.8,31.77,31.79,6500.0,26.5146,26.5397,26.5146,26.5313,6500.0
2010-10-14 12:05:00,31.79,31.8,31.78,31.8,10800.0,26.5313,26.5397,26.523,26.5397,10800.0
2010-10-14 12:10:00,31.79,31.83,31.79,31.82,6600.0,26.5313,26.5647,26.5313,26.5564,6600.0
2010-10-14 12:15:00,31.82,31.82,31.8,31.82,3900.0,26.5564,26.5564,26.5397,26.5564,3900.0
2010-10-14 12:20:00,31.82,31.83,31.8,31.8,7200.0,26.5564,26.5647,26.5397,26.5397,7200.0
2010-10-14 12:25:00,31.8,31.81,31.75,31.76,10000.0,26.5397,26.548,26.4979,26.5063,10000.0
2010-10-14 12:30:00,31.76,31.76,31.72,31.76,12700.0,26.5063,26.5063,26.4729,26.5063,12700.0
2010-10-14 12:35:00,31.75,31.78,31.75,31.76,5800.0,26.4979,26.523,26.4979,26.5063,5800.0
2010-10-14 12:40:00,31.76,31.77,31.76,31.76,3800.0,26.5063,26.5146,26.5063,26.5063,3800.0
2010-10-14 12:45:00,31.76,31.78,31.76,31.78,3300.0,26.5063,26.523,26.5063,26.523,3300.0
2010-10-14 12:50:00,31.77,31.78,31.77,31.78,1500.0,26.5146,26.523,26.5146,26.523,1500.0
2010-10-14 12:55:00,31.78,31.78,31.77,31.77,3700.0,26.523,26.523,26.5146,26.5146,3700.0
2010-10-14 13:00:00,31.77,31.77,31.74,31.75,6600.0,26.5146,26.5146,26.4896,26.4979,6600.0
2010-10-14 13:05:00,31.74,31.74,31.68,31.69,6300.0,26.4896,26.4896,26.4395,26.4479,6300.0
2010-10-14 13:10:00,31.69,31.72,31.69,31.7,9200.0,26.4479,26.4729,26.4479,26.4562,9200.0
2010-10-14 13:15:00,31.7,31.71,31.69,31.7,5700.0,26.4562,26.4646,26.4479,26.4562,5700.0
2010-10-14 13:20:00,31.7,31.71,31.68,31.71,1600.0,26.4562,26.4646,26.4395,26.4646,1600.0
2010-10-14 13:25:00,31.73,31.74,31.73,31.73,1700.0,26.4812,26.4896,26.4812,26.4812,1700.0
2010-10-14 13:30:00,31.73,31.76,31.73,31.76,3200.0,26.4812,26.5063,26.4812,26.5063,3200.0
2010-10-14 13:35:00,31.76,31.78,31.76,31.78,2300.0,26.5063,26.523,26.5063,26.523,2300.0
2010-10-14 13:40:00,31.8,31.8,31.78,31.79,2200.0,26.5397,26.5397,26.523,26.5313,2200.0
2010-10-14 13:45:00,31.79,31.8,31.78,31.8,4800.0,26.5313,26.5397,26.523,26.5397,4800.0
2010-10-14 13:50:00,31.8,31.8,31.77,31.8,5300.0,26.5397,26.5397,26.5146,26.5397,5300.0
2010-10-14 13:55:00,31.78,31.79,31.74,31.74,8500.0,26.523,26.5313,26.4896,26.4896,8500.0
2010-10-14 14:00:00,31.74,31.75,31.72,31.72,3000.0,26.4896,26.4979,26.4729,26.4729,3000.0
2010-10-14 14:05:00,31.73,31.73,31.71,31.72,4900.0,26.4812,26.4812,26.4646,26.4729,4900.0
2010-10-14 14:10:00,31.72,31.72,31.71,31.71,3000.0,26.4729,26.4729,26.4646,26.4646,3000.0
2010-10-14 14:15:00,31.7,31.73,31.69,31.72,7500.0,26.4562,26.4812,26.4479,26.4729,7500.0
2010-10-14 14:20:00,31.73,31.75,31.69,31.71,8500.0,26.4812,26.4979,26.4479,26.4646,8500.0
2010-10-14 14:25:00,31.71,31.72,31.71,31.71,3700.0,26.4646,26.4729,26.4646,26.4646,3700.0
2010-10-14 14:30:00,31.7,31.71,31.69,31.7,9200.0,26.4562,26.4646,26.4479,26.4562,9200.0
2010-10-14 14:35:00,31.69,31.7,31.67,31.68,11400.0,26.4479,26.4562,26.4312,26.4395,11400.0
2010-10-14 14:40:00,31.67,31.69,31.67,31.69,57700.0,26.4312,26.4479,26.4312,26.4479,57700.0
2010-10-14 14:45:00,31.69,31.7,31.68,31.68,4300.0,26.4479,26.4562,26.4395,26.4395,4300.0
2010-10-14 14:50:00,31.67,31.69,31.67,31.68,11500.0,26.4312,26.4479,26.4312,26.4395,11500.0
2010-10-14 14:55:00,31.67,31.69,31.62,31.62,11900.0,26.4312,26.4479,26.3894,26.3894,11900.0
2010-10-14 15:00:00,31.62,31.63,31.62,31.63,4200.0,26.3894,26.3978,26.3894,26.3978,4200.0
2010-10-14 15:05:00,31.62,31.63,31.6,31.63,10600.0,26.3894,26.3978,26.3728,26.3978,10600.0
2010-10-14 15:10:00,31.63,31.68,31.63,31.66,8600.0,26.3978,26.4395,26.3978,26.4228,8600.0
2010-10-14 15:15:00,31.66,31.66,31.63,31.66,15100.0,26.4228,26.4228,26.3978,26.4228,15100.0
2010-10-14 15:20:00,31.66,31.68,31.65,31.66,25500.0,26.4228,26.4395,26.4145,26.4228,25500.0
2010-10-14 15:25:00,31.66,31.66,31.6,31.62,51600.0,26.4228,26.4228,26.3728,26.3894,51600.0
2010-10-14 15:30:00,31.62,31.65,31.61,31.62,10600.0,26.3894,26.4145,26.3811,26.3894,10600.0
2010-10-14 15:35:00,31.64,31.67,31.63,31.65,17000.0,26.4061,26.4312,26.3978,26.4145,17000.0
2010-10-14 15:40:00,31.64,31.68,31.64,31.64,18300.0,26.4061,26.4395,26.4061,26.4061,18300.0
2010-10-14 15:45:00,31.64,31.66,31.61,31.63,130700.0,26.4061,26.4228,26.3811,26.3978,130700.0
2010-10-14 15:50:00,31.64,31.68,31.63,31.65,22300.0,26.4061,26.4395,26.3978,26.4145,22300.0
2010-10-14 15:55:00,31.65,31.68,31.62,31.67,87100.0,26.4145,26.4395,26.3894,26.4312,87100.0
2010-10-15 09:30:00,32.05,32.3,32.01,32.08,17700.0,26.7483,26.957,26.7149,26.7733,17700.0
2010-10-15 09:35:00,32.15,32.18,32.05,32.11,79100.0,26.8318,26.8568,26.7483,26.7984,79100.0
2010-10-15 09:40:00,32.1,32.14,31.95,31.95,37600.0,26.79,26.8234,26.6649,26.6649,37600.0
2010-10-15 09:45:00,31.95,32.0,31.91,31.92,12800.0,26.6649,26.7066,26.6315,26.6398,12800.0
2010-10-15 09:50:00,31.93,31.93,31.81,31.81,25500.0,26.6482,26.6482,26.548,26.548,25500.0
2010-10-15 09:55:00,31.82,31.85,31.74,31.8,14900.0,26.5564,26.5814,26.4896,26.5397,14900.0
2010-10-15 10:00:00,31.75,31.82,31.63,31.77,18500.0,26.4979,26.5564,26.3978,26.5146,18500.0
2010-10-15 10:05:00,31.77,31.8,31.74,31.79,11500.0,26.5146,26.5397,26.4896,26.5313,11500.0
2010-10-15 10:10:00,31.8,31.81,31.76,31.76,33900.0,26.5397,26.548,26.5063,26.5063,33900.0
2010-10-15 10:15:00,31.77,31.79,31.73,31.74,11600.0,26.5146,26.5313,26.4812,26.4896,11600.0
2010-10-15 10:20:00,31.73,31.74,31.65,31.65,11700.0,26.4812,26.4896,26.4145,26.4145,11700.0
2010-10-15 10:25:00,31.64,31.66,31.62,31.66,24200.0,26.4061,26.4228,26.3894,26.4228,24200.0
2010-10-15 10:30:00,31.64,31.65,31.62,31.63,14000.0,26.4061,26.4145,26.3894,26.3978,14000.0
2010-10-15 10:35:00,31.64,31.65,31.57,31.57,21600.0,26.4061,26.4145,26.3477,26.3477,21600.0
2010-10-15 10:40:00,31.57,31.6,31.46,31.46,81100.0,26.3477,26.3728,26.2559,26.2559,81100.0
2010-10-15 10:45:00,31.48,31.49,31.37,31.37,27100.0,26.2726,26.2809,26.1808,26.1808,27100.0
2010-10-15 10:50:00,31.38,31.45,31.35,31.44,29800.0,26.1891,26.2476,26.1641,26.2392,29800.0
2010-10-15 10:55:00,31.45,31.45,31.42,31.44,20500.0,26.2476,26.2476,26.2225,26.2392,20500.0
2010-10-15 11:00:00,31.42,31.5,31.42,31.5,15000.0,26.2225,26.2893,26.2225,26.2893,15000.0
2010-10-15 11:05:00,31.5,31.61,31.49,31.6,28000.0,26.2893,26.3811,26.2809,26.3728,28000.0
2010-10-15 11:10:00,31.6,31.64,31.57,31.57,16700.0,26.3728,26.4061,26.3477,26.3477,16700.0
2010-10-15 11:15:00,31.58,31.62,31.56,31.57,13400.0,26.3561,26.3894,26.3394,26.3477,13400.0
2010-10-15 11:20:00,31.58,31.59,31.58,31.58,5100.0,26.3561,26.3644,26.3561,26.3561,5100.0
2010-10-15 11:25:00,31.59,31.59,31.58,31.58,13700.0,26.3644,26.3644,26.3561,26.3561,13700.0
2010-10-15 11:30:00,31.58,31.6,31.57,31.58,12400.0,26.3561,26.3728,26.3477,26.3561,12400.0
2010-10-15 11:35:00,31.58,31.6,31.57,31.59,6900.0,26.3561,26.3728,26.3477,26.3644,6900.0
2010-10-15 11:40:00,31.59,31.59,31.54,31.55,17500.0,26.3644,26.3644,26.3227,26.331,17500.0
2010-10-15 11:45:00,31.55,31.56,31.54,31.55,4200.0,26.331,26.3394,26.3227,26.331,4200.0
2010-10-15 11:50:00,31.53,31.57,31.52,31.56,14400.0,26.3143,26.3477,26.306,26.3394,14400.0
2010-10-15 11:55:00,31.57,31.57,31.52,31.54,13200.0,26.3477,26.3477,26.306,26.3227,13200.0
2010-10-15 12:00:00,31.54,31.57,31.51,31.51,16300.0,26.3227,26.3477,26.2976,26.2976,16300.0
2010-10-15 12:05:00,31.51,31.53,31.46,31.52,10700.0,26.2976,26.3143,26.2559,26.306,10700.0
2010-10-15 12:10:00,31.52,31.53,31.5,31.52,2700.0,26.306,26.3143,26.2893,26.306,2700.0
2010-10-15 12:15:00,31.51,31.53,31.5,31.53,14900.0,26.2976,26.3143,26.2893,26.3143,14900.0
2010-10-15 12:20:00,31.53,31.55,31.53,31.54,8400.0,26.3143,26.331,26.3143,26.3227,8400.0
2010-10-15 12:25:00,31.53,31.57,31.53,31.55,5300.0,26.3143,26.3477,26.3143,26.331,5300.0
2010-10-15 12:30:00,31.55,31.55,31.53,31.54,43600.0,26.331,26.331,26.3143,26.3227,43600.0
2010-10-15 12:35:00,31.54,31.55,31.53,31.55,4200.0,26.3227,26.331,26.3143,26.331,4200.0
2010-10-15 12:40:00,31.55,31.56,31.54,31.54,7800.0,26.331,26.3394,26.3227,26.3227,7800.0
2010-10-15 12:45:00,31.53,31.56,31.53,31.56,7900.0,26.3143,26.3394,26.3143,26.3394,7900.0
2010-10-15 12:50:00,31.56,31.57,31.53,31.53,9100.0,26.3394,26.3477,26.3143,26.3143,9100.0
2010-10-15 12:55:00,31.53,31.54,31.5,31.51,17000.0,26.3143,26.3227,26.2893,26.2976,17000.0
2010-10-15 13:00:00,31.51,31.56,31.5,31.54,5600.0,26.2976,26.3394,26.2893,26.3227,5600.0
2010-10-15 13:05:00,31.55,31.58,31.53,31.58,13800.0,26.331,26.3561,26.3143,26.3561,13800.0
2010-10-15 13:10:00,31.58,31.58,31.56,31.58,12500.0,26.3561,26.3561,26.3394,26.3561,12500.0
2010-10-15 13:15:00,31.58,31.58,31.54,31.55,10300.0,26.3561,26.3561,26.3227,26.331,10300.0
2010-10-15 13:20:00,31.55,31.56,31.55,31.56,4900.0,26.331,26.3394,26.331,26.3394,4900.0
2010-10-15 13:25:00,31.55,31.56,31.55,31.55,3100.0,26.331,26.3394,26.331,26.331,3100.0
2010-10-15 13:30:00,31.55,31.56,31.55,31.56,10600.0,26.331,26.3394,26.331,26.3394,10600.0
2010-10-15 13:35:00,31.56,31.56,31.51,31.51,12800.0,26.3394,26.3394,26.2976,26.2976,12800.0
2010-10-15 13:40:00,31.51,31.51,31.5,31.5,6000.0,26.2976,26.2976,26.2893,26.2893,6000.0
2010-10-15 13:45:00,31.51,31.52,31.49,31.5,6500.0,26.2976,26.306,26.2809,26.2893,6500.0
2010-10-15 13:50:00,31.5,31.55,31.5,31.55,14400.0,26.2893,26.331,26.2893,26.331,14400.0
2010-10-15 13:55:00,31.54,31.55,31.52,31.53,6200.0,26.3227,26.331,26.306,26.3143,6200.0
2010-10-15 14:00:00,31.52,31.53,31.49,31.49,39900.0,26.306,26.3143,26.2809,26.2809,39900.0
2010-10-15 14:05:00,31.49,31.53,31.49,31.51,14600.0,26.2809,26.3143,26.2809,26.2976,14600.0
2010-10-15 14:10:00,31.5,31.54,31.49,31.53,10200.0,26.2893,26.3227,26.2809,26.3143,10200.0
2010-10-15 14:15:00,31.56,31.58,31.52,31.52,11800.0,26.3394,26.3561,26.306,26.306,11800.0
2010-10-15 14:20:00,31.53,31.54,31.53,31.54,4300.0,26.3143,26.3227,26.3143,26.3227,4300.0
2010-10-15 14:25:00,31.54,31.56,31.53,31.56,10900.0,26.3227,26.3394,26.3143,26.3394,10900.0
2010-10-15 14:30:00,31.56,31.57,31.52,31.52,17500.0,26.3394,26.3477,26.306,26.306,17500.0
2010-10-15 14:35:00,31.52,31.54,31.5,31.54,12700.0,26.306,26.3227,26.2893,26.3227,12700.0
2010-10-15 14:40:00,31.53,31.55,31.52,31.53,54400.0,26.3143,26.331,26.306,26.3143,54400.0
2010-10-15 14:45:00,31.54,31.57,31.53,31.55,17700.0,26.3227,26.3477,26.3143,26.331,17700.0
2010-10-15 14:50:00,31.55,31.56,31.53,31.56,14200.0,26.331,26.3394,26.3143,26.3394,14200.0
2010-10-15 14:55:00,31.54,31.56,31.54,31.54,8400.0,26.3227,26.3394,26.3227,26.3227,8400.0
2010-10-15 15:00:00,31.54,31.58,31.53,31.56,19300.0,26.3227,26.3561,26.3143,26.3394,19300.0
2010-10-15 15:05:00,31.55,31.57,31.54,31.56,15800.0,26.331,26.3477,26.3227,26.3394,15800.0
2010-10-15 15:10:00,31.57,31.57,31.54,31.55,22400.0,26.3477,26.3477,26.3227,26.331,22400.0
2010-10-15 15:15:00,31.55,31.55,31.53,31.55,27900.0,26.331,26.331,26.3143,26.331,27900.0
2010-10-15 15:20:00,31.55,31.55,31.49,31.5,62000.0,26.331,26.331,26.2809,26.2893,62000.0
2010-10-15 15:25:00,31.5,31.51,31.49,31.5,12800.0,26.2893,26.2976,26.2809,26.2893,12800.0
2010-10-15 15:30:00,31.49,31.51,31.49,31.5,25700.0,26.2809,26.2976,26.2809,26.2893,25700.0
2010-10-15 15:35:00,31.5,31.55,31.49,31.53,23100.0,26.2893,26.331,26.2809,26.3143,23100.0
2010-10-15 15:40:00,31.54,31.58,31.54,31.57,17600.0,26.3227,26.3561,26.3227,26.3477,17600.0
2010-10-15 15:45:00,31.58,31.65,31.58,31.63,43000.0,26.3561,26.4145,26.3561,26.3978,43000.0
2010-10-15 15:50:00,31.64,31.64,31.59,31.6,42800.0,26.4061,26.4061,26.3644,26.3728,42800.0
2010-10-15 15:55:00,31.61,31.62,31.56,31.57,44100.0,26.3811,26.3894,26.3394,26.3477,44100.0
2010-10-18 09:30:00,31.53,31.53,31.41,31.43,66500.0,26.3143,26.3143,26.2142,26.2309,66500.0
2010-10-18 09:35:00,31.44,31.44,31.38,31.38,20300.0,26.2392,26.2392,26.1891,26.1891,20300.0
2010-10-18 09:40:00,31.39,31.47,31.39,31.43,29600.0,26.1975,26.2643,26.1975,26.2309,29600.0
2010-10-18 09:45:00,31.44,31.45,31.33,31.35,27200.0,26.2392,26.2476,26.1474,26.1641,27200.0
2010-10-18 09:50:00,31.34,31.48,31.34,31.47,11800.0,26.1558,26.2726,26.1558,26.2643,11800.0
2010-10-18 09:55:00,31.48,31.57,31.48,31.5,19000.0,26.2726,26.3477,26.2726,26.2893,19000.0
2010-10-18 10:00:00,31.51,31.63,31.5,31.54,31300.0,26.2976,26.3978,26.2893,26.3227,31300.0
2010-10-18 10:05:00,31.54,31.71,31.54,31.65,16900.0,26.3227,26.4646,26.3227,26.4145,16900.0
2010-10-18 10:10:00,31.65,31.75,31.65,31.75,5600.0,26.4145,26.4979,26.4145,26.4979,5600.0
2010-10-18 10:15:00,31.73,31.73,31.62,31.62,21100.0,26.4812,26.4812,26.3894,26.3894,21100.0
2010-10-18 10:20:00,31.62,31.65,31.59,31.63,19500.0,26.3894,26.4145,26.3644,26.3978,19500.0
2010-10-18 10:25:00,31.63,31.63,31.57,31.58,8000.0,26.3978,26.3978,26.3477,26.3561,8000.0
2010-10-18 10:30:00,31.58,31.61,31.57,31.57,14300.0,26.3561,26.3811,26.3477,26.3477,14300.0
2010-10-18 10:35:00,31.56,31.57,31.56,31.57,7100.0,26.3394,26.3477,26.3394,26.3477,7100.0
2010-10-18 10:40:00,31.57,31.6,31.57,31.59,5700.0,26.3477,26.3728,26.3477,26.3644,5700.0
2010-10-18 10:45:00,31.59,31.59,31.54,31.55,11200.0,26.3644,26.3644,26.3227,26.331,11200.0
2010-10-18 10:50:00,31.54,31.6,31.54,31.59,11700.0,26.3227,26.3728,26.3227,26.3644,11700.0
2010-10-18 10:55:00,31.58,31.6,31.58,31.59,32300.0,26.3561,26.3728,26.3561,26.3644,32300.0
2010-10-18 11:00:00,31.59,31.6,31.53,31.54,11200.0,26.3644,26.3728,26.3143,26.3227,11200.0
2010-10-18 11:05:00,31.55,31.55,31.5,31.51,83000.0,26.331,26.331,26.2893,26.2976,83000.0
2010-10-18 11:10:00,31.51,31.54,31.5,31.5,10500.0,26.2976,26.3227,26.2893,26.2893,10500.0
2010-10-18 11:15:00,31.5,31.5,31.5,31.5,5600.0,26.2893,26.2893,26.2893,26.2893,5600.0
2010-10-18 11:20:00,31.5,31.5,31.5,31.5,6900.0,26.2893,26.2893,26.2893,26.2893,6900.0
2010-10-18 11:25:00,31.5,31.5,31.49,31.5,5000.0,26.2893,26.2893,26.2809,26.2893,5000.0
2010-10-18 11:30:00,31.49,31.5,31.49,31.49,5800.0,26.2809,26.2893,26.2809,26.2809,5800.0
2010-10-18 11:35:00,31.5,31.5,31.49,31.5,8800.0,26.2893,26.2893,26.2809,26.2893,8800.0
2010-10-18 11:40:00,31.5,31.5,31.46,31.48,7300.0,26.2893,26.2893,26.2559,26.2726,7300.0
2010-10-18 11:45:00,31.48,31.49,31.48,31.49,3000.0,26.2726,26.2809,26.2726,26.2809,3000.0
2010-10-18 11:50:00,31.49,31.51,31.46,31.49,13000.0,26.2809,26.2976,26.2559,26.2809,13000.0
2010-10-18 11:55:00,31.49,31.5,31.48,31.5,7700.0,26.2809,26.2893,26.2726,26.2893,7700.0
2010-10-18 12:00:00,31.51,31.56,31.5,31.54,9000.0,26.2976,26.3394,26.2893,26.3227,9000.0
2010-10-18 12:05:00,31.55,31.56,31.54,31.55,6200.0,26.331,26.3394,26.3227,26.331,6200.0
2010-10-18 12:10:00,31.55,31.58,31.55,31.58,4800.0,26.331,26.3561,26.331,26.3561,4800.0
2010-10-18 12:15:00,31.58,31.58,31.56,31.56,7300.0,26.3561,26.3561,26.3394,26.3394,7300.0
2010-10-18 12:20:00,31.57,31.57,31.52,31.52,32700.0,26.3477,26.3477,26.306,26.306,32700.0
2010-10-18 12:25:00,31.52,31.52,31.49,31.5,4600.0,26.306,26.306,26.2809,26.2893,4600.0
2010-10-18 12:30:00,31.49,31.5,31.49,31.5,14400.0,26.2809,26.2893,26.2809,26.2893,14400.0
2010-10-18 12:35:00,31.5,31.51,31.5,31.5,3700.0,26.2893,26.2976,26.2893,26.2893,3700.0
2010-10-18 12:40:00,31.51,31.52,31.5,31.51,32000.0,26.2976,26.306,26.2893,26.2976,32000.0
2010-10-18 12:45:00,31.51,31.51,31.49,31.5,4200.0,26.2976,26.2976,26.2809,26.2893,4200.0
2010-10-18 12:50:00,31.49,31.5,31.48,31.49,6200.0,26.2809,26.2893,26.2726,26.2809,6200.0
2010-10-18 12:55:00,31.5,31.5,31.49,31.5,2500.0,26.2893,26.2893,26.2809,26.2893,2500.0
2010-10-18 13:00:00,31.49,31.5,31.46,31.47,17600.0,26.2809,26.2893,26.2559,26.2643,17600.0
2010-10-18 13:05:00,31.47,31.48,31.47,31.47,8300.0,26.2643,26.2726,26.2643,26.2643,8300.0
2010-10-18 13:10:00,31.47,31.47,31.47,31.47,5300.0,26.2643,26.2643,26.2643,26.2643,5300.0
2010-10-18 13:15:00,31.47,31.47,31.46,31.47,2900.0,26.2643,26.2643,26.2559,26.2643,2900.0
2010-10-18 13:20:00,31.47,31.48,31.47,31.47,6900.0,26.2643,26.2726,26.2643,26.2643,6900.0
2010-10-18 13:25:00,31.47,31.51,31.47,31.51,5400.0,26.2643,26.2976,26.2643,26.2976,5400.0
2010-10-18 13:30:00,31.51,31.55,31.51,31.55,5600.0,26.2976,26.331,26.2976,26.331,5600.0
2010-10-18 13:35:00,31.55,31.55,31.54,31.54,4700.0,26.331,26.331,26.3227,26.3227,4700.0
2010-10-18 13:40:00,31.55,31.57,31.55,31.57,6400.0,26.331,26.3477,26.331,26.3477,6400.0
2010-10-18 13:45:00,31.57,31.57,31.56,31.56,8000.0,26.3477,26.3477,26.3394,26.3394,8000.0
2010-10-18 13:50:00,31.57,31.57,31.56,31.57,3600.0,26.3477,26.3477,26.3394,26.3477,3600.0
2010-10-18 13:55:00,31.56,31.58,31.56,31.57,9400.0,26.3394,26.3561,26.3394,26.3477,9400.0
2010-10-18 14:00:00,31.58,31.58,31.57,31.57,8900.0,26.3561,26.3561,26.3477,26.3477,8900.0
2010-10-18 14:05:00,31.57,31.57,31.56,31.56,12700.0,26.3477,26.3477,26.3394,26.3394,12700.0
2010-10-18 14:10:00,31.56,31.57,31.56,31.57,5700.0,26.3394,26.3477,26.3394,26.3477,5700.0
2010-10-18 14:15:00,31.57,31.57,31.56,31.57,11800.0,26.3477,26.3477,26.3394,26.3477,11800.0
2010-10-18 14:20:00,31.57,31.59,31.57,31.59,15000.0,26.3477,26.3644,26.3477,26.3644,15000.0
2010-10-18 14:25:00,31.59,31.6,31.58,31.59,11300.0,26.3644,26.3728,26.3561,26.3644,11300.0
2010-10-18 14:30:00,31.6,31.6,31.59,31.6,14400.0,26.3728,26.3728,26.3644,26.3728,14400.0
2010-10-18 14:35:00,31.6,31.62,31.57,31.58,19800.0,26.3728,26.3894,26.3477,26.3561,19800.0
2010-10-18 14:40:00,31.56,31.56,31.53,31.53,25900.0,26.3394,26.3394,26.3143,26.3143,25900.0
2010-10-18 14:45:00,31.53,31.54,31.5,31.5,68000.0,26.3143,26.3227,26.2893,26.2893,68000.0
2010-10-18 14:50:00,31.5,31.5,31.49,31.5,12200.0,26.2893,26.2893,26.2809,26.2893,12200.0
2010-10-18 14:55:00,31.5,31.51,31.49,31.5,63700.0,26.2893,26.2976,26.2809,26.2893,63700.0
2010-10-18 15:00:00,31.5,31.51,31.49,31.49,43700.0,26.2893,26.2976,26.2809,26.2809,43700.0
2010-10-18 15:05:00,31.49,31.52,31.49,31.51,47100.0,26.2809,26.306,26.2809,26.2976,47100.0
2010-10-18 15:10:00,31.51,31.52,31.48,31.5,46900.0,26.2976,26.306,26.2726,26.2893,46900.0
2010-10-18 15:15:00,31.49,31.5,31.48,31.49,27000.0,26.2809,26.2893,26.2726,26.2809,27000.0
2010-10-18 15:20:00,31.49,31.49,31.48,31.49,18300.0,26.2809,26.2809,26.2726,26.2809,18300.0
2010-10-18 15:25:00,31.49,31.5,31.48,31.49,27200.0,26.2809,26.2893,26.2726,26.2809,27200.0
2010-10-18 15:30:00,31.49,31.5,31.48,31.49,39500.0,26.2809,26.2893,26.2726,26.2809,39500.0
2010-10-18 15:35:00,31.48,31.5,31.46,31.46,22400.0,26.2726,26.2893,26.2559,26.2559,22400.0
2010-10-18 15:40:00,31.46,31.47,31.44,31.45,102800.0,26.2559,26.2643,26.2392,26.2476,102800.0
2010-10-18 15:45:00,31.45,31.47,31.39,31.4,240300.0,26.2476,26.2643,26.1975,26.2058,240300.0
2010-10-18 15:50:00,31.4,31.41,31.37,31.39,77900.0,26.2058,26.2142,26.1808,26.1975,77900.0
2010-10-18 15:55:00,31.39,31.47,31.38,31.45,125300.0,26.1975,26.2643,26.1891,26.2476,125300.0
2010-10-19 09:30:00,30.98,30.98,30.8,30.85,58300.0,25.8553,25.8553,25.7051,25.7468,58300.0
2010-10-19 09:35:00,30.84,30.96,30.83,30.96,18100.0,25.7385,25.8386,25.7301,25.8386,18100.0
2010-10-19 09:40:00,30.92,31.0,30.89,30.89,34100.0,25.8052,25.872,25.7802,25.7802,34100.0
2010-10-19 09:45:00,30.89,30.91,30.87,30.88,53100.0,25.7802,25.7969,25.7635,25.7719,53100.0
2010-10-19 09:50:00,30.88,30.88,30.82,30.82,9000.0,25.7719,25.7719,25.7218,25.7218,9000.0
2010-10-19 09:55:00,30.82,30.9,30.82,30.9,7700.0,25.7218,25.7885,25.7218,25.7885,7700.0
2010-10-19 10:00:00,30.89,30.9,30.86,30.9,9700.0,25.7802,25.7885,25.7552,25.7885,9700.0
2010-10-19 10:05:00,30.9,30.99,30.89,30.99,11100.0,25.7885,25.8637,25.7802,25.8637,11100.0
2010-10-19 10:10:00,30.99,31.02,30.98,31.02,24100.0,25.8637,25.8887,25.8553,25.8887,24100.0
2010-10-19 10:15:00,31.02,31.13,31.0,31.13,31800.0,25.8887,25.9805,25.872,25.9805,31800.0
2010-10-19 10:20:00,31.15,31.21,31.13,31.17,26200.0,25.9972,26.0473,25.9805,26.0139,26200.0
2010-10-19 10:25:00,31.17,31.17,31.1,31.15,87900.0,26.0139,26.0139,25.9555,25.9972,87900.0
2010-10-19 10:30:00,31.16,31.19,31.14,31.17,17700.0,26.0055,26.0306,25.9888,26.0139,17700.0
2010-10-19 10:35:00,31.17,31.26,31.06,31.08,413600.0,26.0139,26.089,25.9221,25.9388,413600.0
2010-10-19 10:40:00,31.07,31.12,31.04,31.05,156700.0,25.9304,25.9722,25.9054,25.9137,156700.0
2010-10-19 10:45:00,31.08,31.08,31.02,31.04,29800.0,25.9388,25.9388,25.8887,25.9054,29800.0
2010-10-19 10:50:00,31.04,31.05,30.78,30.85,74100.0,25.9054,25.9137,25.6884,25.7468,74100.0
2010-10-19 10:55:00,30.84,30.88,30.8,30.86,17000.0,25.7385,25.7719,25.7051,25.7552,17000.0
2010-10-19 11:00:00,30.85,30.94,30.85,30.94,25300.0,25.7468,25.8219,25.7468,25.8219,25300.0
2010-10-19 11:05:00,30.96,30.97,30.91,30.92,10300.0,25.8386,25.847,25.7969,25.8052,10300.0
2010-10-19 11:10:00,30.92,30.98,30.92,30.97,6800.0,25.8052,25.8553,25.8052,25.847,6800.0
2010-10-19 11:15:00,30.96,30.97,30.94,30.95,6800.0,25.8386,25.847,25.8219,25.8303,6800.0
2010-10-19 11:20:00,30.95,30.95,30.85,30.89,16800.0,25.8303,25.8303,25.7468,25.7802,16800.0
2010-10-19 11:25:00,30.9,30.91,30.89,30.9,31600.0,25.7885,25.7969,25.7802,25.7885,31600.0
2010-10-19 11:30:00,30.91,30.91,30.85,30.85,8200.0,25.7969,25.7969,25.7468,25.7468,8200.0
2010-10-19 11:35:00,30.86,30.88,30.85,30.86,30100.0,25.7552,25.7719,25.7468,25.7552,30100.0
2010-10-19 11:40:00,30.87,30.87,30.85,30.86,4500.0,25.7635,25.7635,25.7468,25.7552,4500.0
2010-10-19 11:45:00,30.85,30.87,30.85,30.87,7900.0,25.7468,25.7635,25.7468,25.7635,7900.0
2010-10-19 11:50:00,30.87,30.88,30.85,30.86,39800.0,25.7635,25.7719,25.7468,25.7552,39800.0
2010-10-19 11:55:00,30.86,30.88,30.86,30.88,13700.0,25.7552,25.7719,25.7552,25.7719,13700.0
2010-10-19 12:00:00,30.88,30.92,30.88,30.9,113000.0,25.7719,25.8052,25.7719,25.7885,113000.0
2010-10-19 12:05:00,30.9,30.91,30.89,30.91,115900.0,25.7885,25.7969,25.7802,25.7969,115900.0
2010-10-19 12:10:00,30.89,30.9,30.77,30.77,53000.0,25.7802,25.7885,25.68,25.68,53000.0
2010-10-19 12:15:00,30.78,30.78,30.76,30.76,11100.0,25.6884,25.6884,25.6717,25.6717,11100.0
2010-10-19 12:20:00,30.76,30.76,30.74,30.76,11700.0,25.6717,25.6717,25.655,25.6717,11700.0
2010-10-19 12:25:00,30.76,30.76,30.74,30.76,2500.0,25.6717,25.6717,25.655,25.6717,2500.0
2010-10-19 12:30:00,30.76,30.79,30.76,30.79,9800.0,25.6717,25.6967,25.6717,25.6967,9800.0
2010-10-19 12:35:00,30.78,30.79,30.77,30.77,4800.0,25.6884,25.6967,25.68,25.68,4800.0
2010-10-19 12:40:00,30.77,30.83,30.77,30.83,1500.0,25.68,25.7301,25.68,25.7301,1500.0
2010-10-19 12:45:00,30.83,30.88,30.83,30.87,6600.0,25.7301,25.7719,25.7301,25.7635,6600.0
2010-10-19 12:50:00,30.88,30.88,30.83,30.83,4900.0,25.7719,25.7719,25.7301,25.7301,4900.0
2010-10-19 12:55:00,30.84,30.85,30.84,30.85,5700.0,25.7385,25.7468,25.7385,25.7468,5700.0
2010-10-19 13:00:00,30.85,30.86,30.84,30.85,5500.0,25.7468,25.7552,25.7385,25.7468,5500.0
2010-10-19 13:05:00,30.85,30.85,30.82,30.82,4500.0,25.7468,25.7468,25.7218,25.7218,4500.0
2010-10-19 13:10:00,30.82,30.82,30.8,30.8,14100.0,25.7218,25.7218,25.7051,25.7051,14100.0
2010-10-19 13:15:00,30.79,30.82,30.78,30.82,7700.0,25.6967,25.7218,25.6884,25.7218,7700.0
2010-10-19 13:20:00,30.81,30.81,30.75,30.75,14600.0,25.7134,25.7134,25.6634,25.6634,14600.0
2010-10-19 13:25:00,30.75,30.76,30.7,30.7,12900.0,25.6634,25.6717,25.6216,25.6216,12900.0
2010-10-19 13:30:00,30.7,30.71,30.68,30.71,7500.0,25.6216,25.63,25.6049,25.63,7500.0
2010-10-19 13:35:00,30.73,30.73,30.67,30.72,10100.0,25.6467,25.6467,25.5966,25.6383,10100.0
2010-10-19 13:40:00,30.72,30.74,30.7,30.7,38900.0,25.6383,25.655,25.6216,25.6216,38900.0
2010-10-19 13:45:00,30.69,30.7,30.66,30.7,3300.0,25.6133,25.6216,25.5882,25.6216,3300.0
2010-10-19 13:50:00,30.69,30.69,30.59,30.62,16600.0,25.6133,25.6133,25.5298,25.5549,16600.0
2010-10-19 13:55:00,30.61,30.61,30.57,30.58,10600.0,25.5465,25.5465,25.5131,25.5215,10600.0
2010-10-19 14:00:00,30.58,30.6,30.46,30.51,28100.0,25.5215,25.5382,25.4213,25.4631,28100.0
2010-10-19 14:05:00,30.49,30.56,30.49,30.54,14300.0,25.4464,25.5048,25.4464,25.4881,14300.0
2010-10-19 14:10:00,30.54,30.54,30.49,30.51,20500.0,25.4881,25.4881,25.4464,25.4631,20500.0
2010-10-19 14:15:00,30.51,30.52,30.49,30.5,19800.0,25.4631,25.4714,25.4464,25.4547,19800.0
2010-10-19 14:20:00,30.5,30.5,30.45,30.46,18100.0,25.4547,25.4547,25.413,25.4213,18100.0
2010-10-19 14:25:00,30.45,30.51,30.42,30.47,35900.0,25.413,25.4631,25.3879,25.4297,35900.0
2010-10-19 14:30:00,30.48,30.5,30.45,30.49,17400.0,25.438,25.4547,25.413,25.4464,17400.0
2010-10-19 14:35:00,30.48,30.5,30.47,30.47,19500.0,25.438,25.4547,25.4297,25.4297,19500.0
2010-10-19 14:40:00,30.48,30.51,30.47,30.47,22600.0,25.438,25.4631,25.4297,25.4297,22600.0
2010-10-19 14:45:00,30.48,30.5,30.47,30.48,15200.0,25.438,25.4547,25.4297,25.438,15200.0
2010-10-19 14:50:00,30.49,30.49,30.46,30.48,14600.0,25.4464,25.4464,25.4213,25.438,14600.0
2010-10-19 14:55:00,30.49,30.49,30.45,30.47,49600.0,25.4464,25.4464,25.413,25.4297,49600.0
2010-10-19 15:00:00,30.46,30.48,30.44,30.47,23700.0,25.4213,25.438,25.4046,25.4297,23700.0
2010-10-19 15:05:00,30.47,30.47,30.44,30.46,14900.0,25.4297,25.4297,25.4046,25.4213,14900.0
2010-10-19 15:10:00,30.46,30.48,30.45,30.45,28000.0,25.4213,25.438,25.413,25.413,28000.0
2010-10-19 15:15:00,30.45,30.5,30.44,30.45,56000.0,25.413,25.4547,25.4046,25.413,56000.0
2010-10-19 15:20:00,30.46,30.48,30.45,30.47,27800.0,25.4213,25.438,25.413,25.4297,27800.0
2010-10-19 15:25:00,30.47,30.5,30.44,30.44,24400.0,25.4297,25.4547,25.4046,25.4046,24400.0
2010-10-19 15:30:00,30.45,30.48,30.45,30.48,21000.0,25.413,25.438,25.413,25.438,21000.0
2010-10-19 15:35:00,30.48,30.49,30.47,30.48,64900.0,25.438,25.4464,25.4297,25.438,64900.0
2010-10-19 15:40:00,30.48,30.49,30.46,30.47,44700.0,25.438,25.4464,25.4213,25.4297,44700.0
2010-10-19 15:45:00,30.47,30.51,30.44,30.47,76700.0,25.4297,25.4631,25.4046,25.4297,76700.0
2010-10-19 15:50:00,30.46,30.49,30.46,30.48,61300.0,25.4213,25.4464,25.4213,25.438,61300.0
2010-10-19 15:55:00,30.48,30.51,30.47,30.47,169100.0,25.438,25.4631,25.4297,25.4297,169100.0
2010-10-20 09:30:00,30.66,30.79,30.66,30.79,42300.0,25.5882,25.6967,25.5882,25.6967,42300.0
2010-10-20 09:35:00,30.79,30.83,30.78,30.8,7300.0,25.6967,25.7301,25.6884,25.7051,7300.0
2010-10-20 09:40:00,30.84,30.87,30.79,30.8,41400.0,25.7385,25.7635,25.6967,25.7051,41400.0
2010-10-20 09:45:00,30.82,30.85,30.79,30.8,3500.0,25.7218,25.7468,25.6967,25.7051,3500.0
2010-10-20 09:50:00,30.8,30.81,30.74,30.74,8800.0,25.7051,25.7134,25.655,25.655,8800.0
2010-10-20 09:55:00,30.75,30.76,30.72,30.72,29100.0,25.6634,25.6717,25.6383,25.6383,29100.0
2010-10-20 10:00:00,30.73,30.74,30.61,30.73,94200.0,25.6467,25.655,25.5465,25.6467,94200.0
2010-10-20 10:05:00,30.75,30.8,30.65,30.66,68900.0,25.6634,25.7051,25.5799,25.5882,68900.0
2010-10-20 10:10:00,30.64,30.74,30.64,30.71,25500.0,25.5716,25.655,25.5716,25.63,25500.0
2010-10-20 10:15:00,30.71,30.73,30.7,30.71,25900.0,25.63,25.6467,25.6216,25.63,25900.0
2010-10-20 10:20:00,30.71,30.73,30.7,30.73,9300.0,25.63,25.6467,25.6216,25.6467,9300.0
2010-10-20 10:25:00,30.73,30.75,30.7,30.74,30300.0,25.6467,25.6634,25.6216,25.655,30300.0
2010-10-20 10:30:00,30.73,30.75,30.73,30.75,53600.0,25.6467,25.6634,25.6467,25.6634,53600.0
2010-10-20 10:35:00,30.75,30.78,30.73,30.75,32200.0,25.6634,25.6884,25.6467,25.6634,32200.0
2010-10-20 10:40:00,30.76,30.78,30.73,30.74,44500.0,25.6717,25.6884,25.6467,25.655,44500.0
2010-10-20 10:45:00,30.74,30.74,30.73,30.73,37800.0,25.655,25.655,25.6467,25.6467,37800.0
2010-10-20 10:50:00,30.74,30.74,30.68,30.7,44400.0,25.655,25.655,25.6049,25.6216,44400.0
2010-10-20 10:55:00,30.7,30.71,30.7,30.7,33800.0,25.6216,25.63,25.6216,25.6216,33800.0
2010-10-20 11:00:00,30.7,30.71,30.68,30.68,78400.0,25.6216,25.63,25.6049,25.6049,78400.0
2010-10-20 11:05:00,30.68,30.69,30.67,30.69,11600.0,25.6049,25.6133,25.5966,25.6133,11600.0
2010-10-20 11:10:00,30.7,30.7,30.69,30.7,3400.0,25.6216,25.6216,25.6133,25.6216,3400.0
2010-10-20 11:15:00,30.7,30.7,30.69,30.7,9700.0,25.6216,25.6216,25.6133,25.6216,9700.0
2010-10-20 11:20:00,30.7,30.7,30.7,30.7,6400.0,25.6216,25.6216,25.6216,25.6216,6400.0
2010-10-20 11:25:00,30.7,30.7,30.69,30.7,12200.0,25.6216,25.6216,25.6133,25.6216,12200.0
2010-10-20 11:30:00,30.7,30.7,30.7,30.7,85700.0,25.6216,25.6216,25.6216,25.6216,85700.0
2010-10-20 11:35:00,30.7,30.76,30.69,30.69,81900.0,25.6216,25.6717,25.6133,25.6133,81900.0
2010-10-20 11:40:00,30.7,30.7,30.6,30.64,45900.0,25.6216,25.6216,25.5382,25.5716,45900.0
2010-10-20 11:45:00,30.64,30.67,30.61,30.67,8100.0,25.5716,25.5966,25.5465,25.5966,8100.0
2010-10-20 11:50:00,30.67,30.69,30.67,30.69,207500.0,25.5966,25.6133,25.5966,25.6133,207500.0
2010-10-20 11:55:00,30.7,30.7,30.68,30.7,58000.0,25.6216,25.6216,25.6049,25.6216,58000.0
2010-10-20 12:00:00,30.7,30.87,30.7,30.87,13600.0,25.6216,25.7635,25.6216,25.7635,13600.0
2010-10-20 12:05:00,30.88,30.9,30.86,30.88,17400.0,25.7719,25.7885,25.7552,25.7719,17400.0
2010-10-20 12:10:00,30.87,30.87,30.79,30.84,22100.0,25.7635,25.7635,25.6967,25.7385,22100.0
2010-10-20 12:15:00,30.88,30.9,30.86,30.89,4000.0,25.7719,25.7885,25.7552,25.7802,4000.0
2010-10-20 12:20:00,30.9,30.9,30.89,30.9,2200.0,25.7885,25.7885,25.7802,25.7885,2200.0
2010-10-20 12:25:00,30.9,30.9,30.88,30.9,6900.0,25.7885,25.7885,25.7719,25.7885,6900.0
2010-10-20 12:30:00,30.89,30.9,30.88,30.88,45700.0,25.7802,25.7885,25.7719,25.7719,45700.0
2010-10-20 12:35:00,30.88,30.89,30.86,30.87,5100.0,25.7719,25.7802,25.7552,25.7635,5100.0
2010-10-20 12:40:00,30.86,30.88,30.83,30.85,6900.0,25.7552,25.7719,25.7301,25.7468,6900.0
2010-10-20 12:45:00,30.86,30.89,30.86,30.88,2600.0,25.7552,25.7802,25.7552,25.7719,2600.0
2010-10-20 12:50:00,30.89,30.9,30.89,30.9,29400.0,25.7802,25.7885,25.7802,25.7885,29400.0
2010-10-20 12:55:00,30.89,30.9,30.87,30.88,3600.0,25.7802,25.7885,25.7635,25.7719,3600.0
2010-10-20 13:00:00,30.88,30.89,30.86,30.89,17500.0,25.7719,25.7802,25.7552,25.7802,17500.0
2010-10-20 13:05:00,30.89,30.9,30.84,30.86,22200.0,25.7802,25.7885,25.7385,25.7552,22200.0
2010-10-20 13:10:00,30.85,30.86,30.82,30.86,11600.0,25.7468,25.7552,25.7218,25.7552,11600.0
2010-10-20 13:15:00,30.86,30.88,30.85,30.86,11600.0,25.7552,25.7719,25.7468,25.7552,11600.0
2010-10-20 13:20:00,30.86,30.87,30.84,30.86,6600.0,25.7552,25.7635,25.7385,25.7552,6600.0
2010-10-20 13:25:00,30.86,30.86,30.85,30.85,2700.0,25.7552,25.7552,25.7468,25.7468,2700.0
2010-10-20 13:30:00,30.86,30.88,30.85,30.88,5900.0,25.7552,25.7719,25.7468,25.7719,5900.0
2010-10-20 13:35:00,30.88,30.89,30.87,30.89,3300.0,25.7719,25.7802,25.7635,25.7802,3300.0
2010-10-20 13:40:00,30.87,30.88,30.86,30.86,10600.0,25.7635,25.7719,25.7552,25.7552,10600.0
2010-10-20 13:45:00,30.86,30.88,30.86,30.88,16000.0,25.7552,25.7719,25.7552,25.7719,16000.0
2010-10-20 13:50:00,30.88,30.9,30.88,30.89,6700.0,25.7719,25.7885,25.7719,25.7802,6700.0
2010-10-20 13:55:00,30.9,30.92,30.89,30.9,23500.0,25.7885,25.8052,25.7802,25.7885,23500.0
2010-10-20 14:00:00,30.91,30.91,30.83,30.84,24800.0,25.7969,25.7969,25.7301,25.7385,24800.0
2010-10-20 14:05:00,30.84,30.88,30.83,30.86,8500.0,25.7385,25.7719,25.7301,25.7552,8500.0
2010-10-20 14:10:00,30.85,30.87,30.83,30.85,10900.0,25.7468,25.7635,25.7301,25.7468,10900.0
2010-10-20 14:15:00,30.85,30.89,30.84,30.88,9400.0,25.7468,25.7802,25.7385,25.7719,9400.0
2010-10-20 14:20:00,30.87,30.88,30.86,30.87,3300.0,25.7635,25.7719,25.7552,25.7635,3300.0
2010-10-20 14:25:00,30.88,30.9,30.87,30.87,2000.0,25.7719,25.7885,25.7635,25.7635,2000.0
2010-10-20 14:30:00,30.86,30.89,30.86,30.86,35000.0,25.7552,25.7802,25.7552,25.7552,35000.0
2010-10-20 14:35:00,30.86,30.87,30.83,30.86,39500.0,25.7552,25.7635,25.7301,25.7552,39500.0
2010-10-20 14:40:00,30.87,30.89,30.87,30.88,3400.0,25.7635,25.7802,25.7635,25.7719,3400.0
2010-10-20 14:45:00,30.89,30.91,30.89,30.9,49200.0,25.7802,25.7969,25.7802,25.7885,49200.0
2010-10-20 14:50:00,30.9,30.91,30.86,30.89,61100.0,25.7885,25.7969,25.7552,25.7802,61100.0
2010-10-20 14:55:00,30.89,30.9,30.87,30.89,20500.0,25.7802,25.7885,25.7635,25.7802,20500.0
2010-10-20 15:00:00,30.9,30.9,30.86,30.86,7400.0,25.7885,25.7885,25.7552,25.7552,7400.0
2010-10-20 15:05:00,30.87,30.88,30.86,30.88,10300.0,25.7635,25.7719,25.7552,25.7719,10300.0
2010-10-20 15:10:00,30.87,30.89,30.87,30.89,5100.0,25.7635,25.7802,25.7635,25.7802,5100.0
2010-10-20 15:15:00,30.89,30.94,30.89,30.89,71600.0,25.7802,25.8219,25.7802,25.7802,71600.0
2010-10-20 15:20:00,30.89,30.91,30.89,30.9,74400.0,25.7802,25.7969,25.7802,25.7885,74400.0
2010-10-20 15:25:00,30.9,30.91,30.89,30.91,30200.0,25.7885,25.7969,25.7802,25.7969,30200.0
2010-10-20 15:30:00,30.91,30.93,30.9,30.93,14500.0,25.7969,25.8136,25.7885,25.8136,14500.0
2010-10-20 15:35:00,30.94,30.94,30.86,30.91,55100.0,25.8219,25.8219,25.7552,25.7969,55100.0
2010-10-20 15:40:00,30.91,30.93,30.87,30.89,51600.0,25.7969,25.8136,25.7635,25.7802,51600.0
2010-10-20 15:45:00,30.89,30.96,30.89,30.94,26200.0,25.7802,25.8386,25.7802,25.8219,26200.0
2010-10-20 15:50:00,30.95,30.98,30.89,30.9,24700.0,25.8303,25.8553,25.7802,25.7885,24700.0
2010-10-20 15:55:00,30.9,30.94,30.9,30.92,32800.0,25.7885,25.8219,25.7885,25.8052,32800.0
2010-10-21 09:30:00,31.09,31.22,31.09,31.22,11900.0,25.9471,26.0556,25.9471,26.0556,11900.0
2010-10-21 09:35:00,31.19,31.44,31.18,31.44,11300.0,26.0306,26.2392,26.0222,26.2392,11300.0
2010-10-21 09:40:00,31.45,31.47,31.41,31.47,9700.0,26.2476,26.2643,26.2142,26.2643,9700.0
2010-10-21 09:45:00,31.47,31.47,31.35,31.35,12400.0,26.2643,26.2643,26.1641,26.1641,12400.0
2010-10-21 09:50:00,31.35,31.35,31.28,31.32,11300.0,26.1641,26.1641,26.1057,26.1391,11300.0
2010-10-21 09:55:00,31.3,31.35,31.27,31.32,14800.0,26.1224,26.1641,26.0973,26.1391,14800.0
2010-10-21 10:00:00,31.33,31.36,31.3,31.35,24000.0,26.1474,26.1725,26.1224,26.1641,24000.0
2010-10-21 10:05:00,31.34,31.5,31.34,31.47,14100.0,26.1558,26.2893,26.1558,26.2643,14100.0
2010-10-21 10:10:00,31.5,31.62,31.49,31.62,17100.0,26.2893,26.3894,26.2809,26.3894,17100.0
2010-10-21 10:15:00,31.61,31.68,31.57,31.65,24700.0,26.3811,26.4395,26.3477,26.4145,24700.0
2010-10-21 10:20:00,31.65,31.75,31.64,31.7,21500.0,26.4145,26.4979,26.4061,26.4562,21500.0
2010-10-21 10:25:00,31.7,31.72,31.63,31.64,13100.0,26.4562,26.4729,26.3978,26.4061,13100.0
2010-10-21 10:30:00,31.64,31.65,31.61,31.62,9900.0,26.4061,26.4145,26.3811,26.3894,9900.0
2010-10-21 10:35:00,31.61,31.61,31.58,31.6,6000.0,26.3811,26.3811,26.3561,26.3728,6000.0
2010-10-21 10:40:00,31.59,31.62,31.54,31.55,14000.0,26.3644,26.3894,26.3227,26.331,14000.0
2010-10-21 10:45:00,31.54,31.57,31.54,31.55,4100.0,26.3227,26.3477,26.3227,26.331,4100.0
2010-10-21 10:50:00,31.54,31.57,31.53,31.54,7800.0,26.3227,26.3477,26.3143,26.3227,7800.0
2010-10-21 10:55:00,31.54,31.58,31.53,31.57,9600.0,26.3227,26.3561,26.3143,26.3477,9600.0
2010-10-21 11:00:00,31.56,31.61,31.52,31.59,12500.0,26.3394,26.3811,26.306,26.3644,12500.0
2010-10-21 11:05:00,31.59,31.6,31.57,31.57,4800.0,26.3644,26.3728,26.3477,26.3477,4800.0
2010-10-21 11:10:00,31.57,31.58,31.54,31.55,6100.0,26.3477,26.3561,26.3227,26.331,6100.0
2010-10-21 11:15:00,31.55,31.61,31.55,31.6,10900.0,26.331,26.3811,26.331,26.3728,10900.0
2010-10-21 11:20:00,31.6,31.63,31.6,31.61,9900.0,26.3728,26.3978,26.3728,26.3811,9900.0
2010-10-21 11:25:00,31.61,31.61,31.54,31.6,11700.0,26.3811,26.3811,26.3227,26.3728,11700.0
2010-10-21 11:30:00,31.59,31.6,31.57,31.57,6200.0,26.3644,26.3728,26.3477,26.3477,6200.0
2010-10-21 11:35:00,31.57,31.58,31.41,31.42,16800.0,26.3477,26.3561,26.2142,26.2225,16800.0
2010-10-21 11:40:00,31.42,31.49,31.4,31.49,9100.0,26.2225,26.2809,26.2058,26.2809,9100.0
2010-10-21 11:45:00,31.48,31.51,31.48,31.51,5400.0,26.2726,26.2976,26.2726,26.2976,5400.0
2010-10-21 11:50:00,31.51,31.51,31.5,31.5,7500.0,26.2976,26.2976,26.2893,26.2893,7500.0
2010-10-21 11:55:00,31.49,31.55,31.49,31.54,5900.0,26.2809,26.331,26.2809,26.3227,5900.0
2010-10-21 12:00:00,31.54,31.54,31.48,31.5,5800.0,26.3227,26.3227,26.2726,26.2893,5800.0
2010-10-21 12:05:00,31.49,31.51,31.49,31.5,5500.0,26.2809,26.2976,26.2809,26.2893,5500.0
2010-10-21 12:10:00,31.5,31.54,31.5,31.52,6000.0,26.2893,26.3227,26.2893,26.306,6000.0
2010-10-21 12:15:00,31.51,31.53,31.5,31.53,6100.0,26.2976,26.3143,26.2893,26.3143,6100.0
2010-10-21 12:20:00,31.53,31.54,31.52,31.52,3800.0,26.3143,26.3227,26.306,26.306,3800.0
2010-10-21 12:25:00,31.52,31.53,31.51,31.53,4900.0,26.306,26.3143,26.2976,26.3143,4900.0
2010-10-21 12:30:00,31.53,31.54,31.5,31.5,7800.0,26.3143,26.3227,26.2893,26.2893,7800.0
2010-10-21 12:35:00,31.49,31.49,31.37,31.37,7000.0,26.2809,26.2809,26.1808,26.1808,7000.0
2010-10-21 12:40:00,31.36,31.41,31.34,31.39,17700.0,26.1725,26.2142,26.1558,26.1975,17700.0
2010-10-21 12:45:00,31.38,31.41,31.37,31.4,9700.0,26.1891,26.2142,26.1808,26.2058,9700.0
2010-10-21 12:50:00,31.4,31.41,31.4,31.4,12700.0,26.2058,26.2142,26.2058,26.2058,12700.0
2010-10-21 12:55:00,31.39,31.4,31.35,31.37,5600.0,26.1975,26.2058,26.1641,26.1808,5600.0
2010-10-21 13:00:00,31.37,31.43,31.37,31.43,4300.0,26.1808,26.2309,26.1808,26.2309,4300.0
2010-10-21 13:05:00,31.44,31.44,31.41,31.41,3900.0,26.2392,26.2392,26.2142,26.2142,3900.0
2010-10-21 13:10:00,31.41,31.42,31.41,31.41,3900.0,26.2142,26.2225,26.2142,26.2142,3900.0
2010-10-21 13:15:00,31.41,31.42,31.36,31.37,9100.0,26.2142,26.2225,26.1725,26.1808,9100.0
2010-10-21 13:20:00,31.37,31.38,31.36,31.37,3800.0,26.1808,26.1891,26.1725,26.1808,3800.0
2010-10-21 13:25:00,31.36,31.39,31.35,31.39,3500.0,26.1725,26.1975,26.1641,26.1975,3500.0
2010-10-21 13:30:00,31.38,31.39,31.34,31.35,5500.0,26.1891,26.1975,26.1558,26.1641,5500.0
2010-10-21 13:35:00,31.36,31.39,31.35,31.36,3100.0,26.1725,26.1975,26.1641,26.1725,3100.0
2010-10-21 13:40:00,31.35,31.38,31.33,31.34,3900.0,26.1641,26.1891,26.1474,26.1558,3900.0
2010-10-21 13:45:00,31.33,31.34,31.26,31.27,5500.0,26.1474,26.1558,26.089,26.0973,5500.0
2010-10-21 13:50:00,31.26,31.28,31.2,31.2,7800.0,26.089,26.1057,26.0389,26.0389,7800.0
2010-10-21 13:55:00,31.22,31.23,31.15,31.18,20300.0,26.0556,26.064,25.9972,26.0222,20300.0
2010-10-21 14:00:00,31.18,31.25,31.15,31.22,10900.0,26.0222,26.0806,25.9972,26.0556,10900.0
2010-10-21 14:05:00,31.22,31.26,31.21,31.26,10100.0,26.0556,26.089,26.0473,26.089,10100.0
2010-10-21 14:10:00,31.26,31.28,31.21,31.22,14300.0,26.089,26.1057,26.0473,26.0556,14300.0
2010-10-21 14:15:00,31.22,31.27,31.21,31.26,3800.0,26.0556,26.0973,26.0473,26.089,3800.0
2010-10-21 14:20:00,31.26,31.26,31.21,31.25,8200.0,26.089,26.089,26.0473,26.0806,8200.0
2010-10-21 14:25:00,31.27,31.27,31.26,31.26,1900.0,26.0973,26.0973,26.089,26.089,1900.0
2010-10-21 14:30:00,31.26,31.27,31.25,31.25,9600.0,26.089,26.0973,26.0806,26.0806,9600.0
2010-10-21 14:35:00,31.25,31.27,31.25,31.26,8600.0,26.0806,26.0973,26.0806,26.089,8600.0
2010-10-21 14:40:00,31.27,31.28,31.26,31.28,9500.0,26.0973,26.1057,26.089,26.1057,9500.0
2010-10-21 14:45:00,31.28,31.32,31.28,31.29,9500.0,26.1057,26.1391,26.1057,26.114,9500.0
2010-10-21 14:50:00,31.3,31.37,31.29,31.35,33900.0,26.1224,26.1808,26.114,26.1641,33900.0
2010-10-21 14:55:00,31.34,31.39,31.33,31.35,32600.0,26.1558,26.1975,26.1474,26.1641,32600.0
2010-10-21 15:00:00,31.35,31.38,31.34,31.34,19800.0,26.1641,26.1891,26.1558,26.1558,19800.0
2010-10-21 15:05:00,31.35,31.35,31.32,31.33,21300.0,26.1641,26.1641,26.1391,26.1474,21300.0
2010-10-21 15:10:00,31.33,31.37,31.31,31.37,13400.0,26.1474,26.1808,26.1307,26.1808,13400.0
2010-10-21 15:15:00,31.37,31.41,31.36,31.4,24400.0,26.1808,26.2142,26.1725,26.2058,24400.0
2010-10-21 15:20:00,31.4,31.41,31.39,31.4,7200.0,26.2058,26.2142,26.1975,26.2058,7200.0
2010-10-21 15:25:00,31.41,31.42,31.4,31.42,20500.0,26.2142,26.2225,26.2058,26.2225,20500.0
2010-10-21 15:30:00,31.41,31.45,31.4,31.4,18300.0,26.2142,26.2476,26.2058,26.2058,18300.0
2010-10-21 15:35:00,31.4,31.41,31.39,31.4,12700.0,26.2058,26.2142,26.1975,26.2058,12700.0
2010-10-21 15:40:00,31.4,31.4,31.34,31.36,32700.0,26.2058,26.2058,26.1558,26.1725,32700.0
2010-10-21 15:45:00,31.36,31.38,31.34,31.37,35100.0,26.1725,26.1891,26.1558,26.1808,35100.0
2010-10-21 15:50:00,31.37,31.39,31.32,31.36,60700.0,26.1808,26.1975,26.1391,26.1725,60700.0
2010-10-21 15:55:00,31.36,31.4,31.34,31.37,99100.0,26.1725,26.2058,26.1558,26.1808,99100.0
2010-10-22 09:30:00,31.35,31.5,31.32,31.46,6700.0,26.1641,26.2893,26.1391,26.2559,6700.0
2010-10-22 09:35:00,31.45,31.47,31.39,31.4,8000.0,26.2476,26.2643,26.1975,26.2058,8000.0
2010-10-22 09:40:00,31.44,31.47,31.39,31.41,9300.0,26.2392,26.2643,26.1975,26.2142,9300.0
2010-10-22 09:45:00,31.43,31.48,31.4,31.44,11500.0,26.2309,26.2726,26.2058,26.2392,11500.0
2010-10-22 09:50:00,31.45,31.46,31.39,31.39,5100.0,26.2476,26.2559,26.1975,26.1975,5100.0
2010-10-22 09:55:00,31.39,31.41,31.39,31.4,4000.0,26.1975,26.2142,26.1975,26.2058,4000.0
2010-10-22 10:00:00,31.4,31.43,31.38,31.43,3800.0,26.2058,26.2309,26.1891,26.2309,3800.0
2010-10-22 10:05:00,31.43,31.43,31.42,31.42,3600.0,26.2309,26.2309,26.2225,26.2225,3600.0
2010-10-22 10:10:00,31.43,31.45,31.4,31.45,8700.0,26.2309,26.2476,26.2058,26.2476,8700.0
2010-10-22 10:15:00,31.44,31.53,31.44,31.52,10200.0,26.2392,26.3143,26.2392,26.306,10200.0
2010-10-22 10:20:00,31.52,31.52,31.48,31.48,13900.0,26.306,26.306,26.2726,26.2726,13900.0
2010-10-22 10:25:00,31.48,31.54,31.48,31.54,5200.0,26.2726,26.3227,26.2726,26.3227,5200.0
2010-10-22 10:30:00,31.54,31.55,31.53,31.54,7200.0,26.3227,26.331,26.3143,26.3227,7200.0
2010-10-22 10:35:00,31.54,31.54,31.52,31.53,4400.0,26.3227,26.3227,26.306,26.3143,4400.0
2010-10-22 10:40:00,31.53,31.53,31.5,31.51,3400.0,26.3143,26.3143,26.2893,26.2976,3400.0
2010-10-22 10:45:00,31.5,31.57,31.5,31.56,6500.0,26.2893,26.3477,26.2893,26.3394,6500.0
2010-10-22 10:50:00,31.56,31.57,31.55,31.56,10300.0,26.3394,26.3477,26.331,26.3394,10300.0
2010-10-22 10:55:00,31.55,31.57,31.52,31.53,6300.0,26.331,26.3477,26.306,26.3143,6300.0
2010-10-22 11:00:00,31.53,31.54,31.52,31.52,11200.0,26.3143,26.3227,26.306,26.306,11200.0
2010-10-22 11:05:00,31.56,31.56,31.53,31.55,10200.0,26.3394,26.3394,26.3143,26.331,10200.0
2010-10-22 11:10:00,31.54,31.55,31.51,31.51,2600.0,26.3227,26.331,26.2976,26.2976,2600.0
2010-10-22 11:15:00,31.5,31.53,31.5,31.53,3000.0,26.2893,26.3143,26.2893,26.3143,3000.0
2010-10-22 11:20:00,31.53,31.53,31.52,31.52,2900.0,26.3143,26.3143,26.306,26.306,2900.0
2010-10-22 11:25:00,31.52,31.55,31.52,31.55,3900.0,26.306,26.331,26.306,26.331,3900.0
2010-10-22 11:30:00,31.55,31.57,31.54,31.57,4200.0,26.331,26.3477,26.3227,26.3477,4200.0
2010-10-22 11:35:00,31.56,31.58,31.56,31.58,7000.0,26.3394,26.3561,26.3394,26.3561,7000.0
2010-10-22 11:40:00,31.58,31.58,31.57,31.58,2800.0,26.3561,26.3561,26.3477,26.3561,2800.0
2010-10-22 11:45:00,31.58,31.58,31.56,31.56,6800.0,26.3561,26.3561,26.3394,26.3394,6800.0
2010-10-22 11:50:00,31.56,31.57,31.55,31.55,7500.0,26.3394,26.3477,26.331,26.331,7500.0
2010-10-22 11:55:00,31.55,31.56,31.53,31.53,10300.0,26.331,26.3394,26.3143,26.3143,10300.0
2010-10-22 12:00:00,31.53,31.58,31.53,31.57,3200.0,26.3143,26.3561,26.3143,26.3477,3200.0
2010-10-22 12:05:00,31.57,31.59,31.56,31.59,3300.0,26.3477,26.3644,26.3394,26.3644,3300.0
2010-10-22 12:10:00,31.59,31.61,31.59,31.59,3800.0,26.3644,26.3811,26.3644,26.3644,3800.0
2010-10-22 12:15:00,31.59,31.61,31.58,31.58,9300.0,26.3644,26.3811,26.3561,26.3561,9300.0
2010-10-22 12:20:00,31.59,31.61,31.58,31.61,6400.0,26.3644,26.3811,26.3561,26.3811,6400.0
2010-10-22 12:25:00,31.6,31.65,31.6,31.64,3100.0,26.3728,26.4145,26.3728,26.4061,3100.0
2010-10-22 12:30:00,31.64,31.64,31.63,31.64,2700.0,26.4061,26.4061,26.3978,26.4061,2700.0
2010-10-22 12:35:00,31.64,31.64,31.63,31.64,3500.0,26.4061,26.4061,26.3978,26.4061,3500.0
2010-10-22 12:40:00,31.63,31.64,31.62,31.63,4700.0,26.3978,26.4061,26.3894,26.3978,4700.0
2010-10-22 12:45:00,31.65,31.66,31.64,31.66,2600.0,26.4145,26.4228,26.4061,26.4228,2600.0
2010-10-22 12:50:00,31.66,31.67,31.6,31.61,9500.0,26.4228,26.4312,26.3728,26.3811,9500.0
2010-10-22 12:55:00,31.61,31.66,31.61,31.66,2500.0,26.3811,26.4228,26.3811,26.4228,2500.0
2010-10-22 13:00:00,31.65,31.67,31.64,31.65,2300.0,26.4145,26.4312,26.4061,26.4145,2300.0
2010-10-22 13:05:00,31.64,31.66,31.64,31.65,3800.0,26.4061,26.4228,26.4061,26.4145,3800.0
2010-10-22 13:10:00,31.65,31.66,31.63,31.64,7000.0,26.4145,26.4228,26.3978,26.4061,7000.0
2010-10-22 13:15:00,31.63,31.64,31.63,31.64,1100.0,26.3978,26.4061,26.3978,26.4061,1100.0
2010-10-22 13:20:00,31.64,31.64,31.63,31.64,2300.0,26.4061,26.4061,26.3978,26.4061,2300.0
2010-10-22 13:25:00,31.64,31.64,31.63,31.64,6000.0,26.4061,26.4061,26.3978,26.4061,6000.0
2010-10-22 13:30:00,31.63,31.64,31.63,31.64,3100.0,26.3978,26.4061,26.3978,26.4061,3100.0
2010-10-22 13:35:00,31.64,31.64,31.63,31.64,1800.0,26.4061,26.4061,26.3978,26.4061,1800.0
2010-10-22 13:40:00,31.64,31.67,31.64,31.67,3600.0,26.4061,26.4312,26.4061,26.4312,3600.0
2010-10-22 13:45:00,31.68,31.68,31.67,31.67,3600.0,26.4395,26.4395,26.4312,26.4312,3600.0
2010-10-22 13:50:00,31.67,31.68,31.67,31.67,4000.0,26.4312,26.4395,26.4312,26.4312,4000.0
2010-10-22 13:55:00,31.68,31.68,31.67,31.67,1700.0,26.4395,26.4395,26.4312,26.4312,1700.0
2010-10-22 14:00:00,31.67,31.68,31.67,31.67,5100.0,26.4312,26.4395,26.4312,26.4312,5100.0
2010-10-22 14:05:00,31.67,31.7,31.67,31.7,6200.0,26.4312,26.4562,26.4312,26.4562,6200.0
2010-10-22 14:10:00,31.7,31.72,31.69,31.72,6500.0,26.4562,26.4729,26.4479,26.4729,6500.0
2010-10-22 14:15:00,31.73,31.73,31.72,31.72,4400.0,26.4812,26.4812,26.4729,26.4729,4400.0
2010-10-22 14:20:00,31.73,31.76,31.72,31.76,7100.0,26.4812,26.5063,26.4729,26.5063,7100.0
2010-10-22 14:25:00,31.76,31.78,31.75,31.77,6500.0,26.5063,26.523,26.4979,26.5146,6500.0
2010-10-22 14:30:00,31.77,31.78,31.72,31.72,6900.0,26.5146,26.523,26.4729,26.4729,6900.0
2010-10-22 14:35:00,31.73,31.73,31.68,31.68,12700.0,26.4812,26.4812,26.4395,26.4395,12700.0
2010-10-22 14:40:00,31.68,31.69,31.67,31.67,5200.0,26.4395,26.4479,26.4312,26.4312,5200.0
2010-10-22 14:45:00,31.68,31.69,31.67,31.68,5100.0,26.4395,26.4479,26.4312,26.4395,5100.0
2010-10-22 14:50:00,31.68,31.69,31.68,31.68,4100.0,26.4395,26.4479,26.4395,26.4395,4100.0
2010-10-22 14:55:00,31.67,31.67,31.66,31.67,5100.0,26.4312,26.4312,26.4228,26.4312,5100.0
2010-10-22 15:00:00,31.66,31.67,31.65,31.65,4500.0,26.4228,26.4312,26.4145,26.4145,4500.0
2010-10-22 15:05:00,31.65,31.66,31.63,31.65,15100.0,26.4145,26.4228,26.3978,26.4145,15100.0
2010-10-22 15:10:00,31.64,31.65,31.6,31.61,11500.0,26.4061,26.4145,26.3728,26.3811,11500.0
2010-10-22 15:15:00,31.61,31.62,31.6,31.6,11100.0,26.3811,26.3894,26.3728,26.3728,11100.0
2010-10-22 15:20:00,31.6,31.61,31.6,31.6,14200.0,26.3728,26.3811,26.3728,26.3728,14200.0
2010-10-22 15:25:00,31.6,31.6,31.56,31.58,15400.0,26.3728,26.3728,26.3394,26.3561,15400.0
2010-10-22 15:30:00,31.58,31.6,31.57,31.59,9900.0,26.3561,26.3728,26.3477,26.3644,9900.0
2010-10-22 15:35:00,31.59,31.6,31.58,31.6,9200.0,26.3644,26.3728,26.3561,26.3728,9200.0
2010-10-22 15:40:00,31.59,31.6,31.58,31.58,9700.0,26.3644,26.3728,26.3561,26.3561,9700.0
2010-10-22 15:45:00,31.58,31.62,31.58,31.6,14200.0,26.3561,26.3894,26.3561,26.3728,14200.0
2010-10-22 15:50:00,31.61,31.61,31.59,31.6,15200.0,26.3811,26.3811,26.3644,26.3728,15200.0
2010-10-22 15:55:00,31.6,31.6,31.55,31.6,36000.0,26.3728,26.3728,26.331,26.3728,36000.0
2010-10-25 09:30:00,31.67,31.75,31.67,31.75,9600.0,26.4312,26.4979,26.4312,26.4979,9600.0
2010-10-25 09:35:00,31.84,31.87,31.8,31.87,3300.0,26.5731,26.5981,26.5397,26.5981,3300.0
2010-10-25 09:40:00,31.88,31.92,31.88,31.92,14100.0,26.6064,26.6398,26.6064,26.6398,14100.0
2010-10-25 09:45:00,31.94,31.97,31.91,31.97,7700.0,26.6565,26.6815,26.6315,26.6815,7700.0
2010-10-25 09:50:00,31.96,31.97,31.96,31.96,1500.0,26.6732,26.6815,26.6732,26.6732,1500.0
2010-10-25 09:55:00,31.97,32.01,31.96,32.01,7300.0,26.6815,26.7149,26.6732,26.7149,7300.0
2010-10-25 10:00:00,32.02,32.11,31.98,32.03,10500.0,26.7233,26.7984,26.6899,26.7316,10500.0
2010-10-25 10:05:00,32.02,32.05,32.01,32.01,5800.0,26.7233,26.7483,26.7149,26.7149,5800.0
2010-10-25 10:10:00,32.02,32.05,32.02,32.03,3600.0,26.7233,26.7483,26.7233,26.7316,3600.0
2010-10-25 10:15:00,32.03,32.04,32.01,32.03,5300.0,26.7316,26.74,26.7149,26.7316,5300.0
2010-10-25 10:20:00,32.02,32.05,32.02,32.02,4700.0,26.7233,26.7483,26.7233,26.7233,4700.0
2010-10-25 10:25:00,32.01,32.02,31.99,32.0,8400.0,26.7149,26.7233,26.6982,26.7066,8400.0
2010-10-25 10:30:00,32.0,32.01,31.96,31.96,10300.0,26.7066,26.7149,26.6732,26.6732,10300.0
2010-10-25 10:35:00,31.96,31.96,31.95,31.95,3200.0,26.6732,26.6732,26.6649,26.6649,3200.0
2010-10-25 10:40:00,31.95,31.95,31.87,31.89,9400.0,26.6649,26.6649,26.5981,26.6148,9400.0
2010-10-25 10:45:00,31.88,31.89,31.76,31.83,45700.0,26.6064,26.6148,26.5063,26.5647,45700.0
2010-10-25 10:50:00,31.82,31.83,31.73,31.79,34600.0,26.5564,26.5647,26.4812,26.5313,34600.0
2010-10-25 10:55:00,31.78,31.85,31.78,31.83,21400.0,26.523,26.5814,26.523,26.5647,21400.0
2010-10-25 11:00:00,31.83,31.84,31.81,31.81,12600.0,26.5647,26.5731,26.548,26.548,12600.0
2010-10-25 11:05:00,31.81,31.82,31.78,31.81,44200.0,26.548,26.5564,26.523,26.548,44200.0
2010-10-25 11:10:00,31.8,31.8,31.75,31.75,10300.0,26.5397,26.5397,26.4979,26.4979,10300.0
2010-10-25 11:15:00,31.75,31.75,31.71,31.75,13100.0,26.4979,26.4979,26.4646,26.4979,13100.0
2010-10-25 11:20:00,31.75,31.75,31.74,31.74,10600.0,26.4979,26.4979,26.4896,26.4896,10600.0
2010-10-25 11:25:00,31.74,31.75,31.74,31.75,17900.0,26.4896,26.4979,26.4896,26.4979,17900.0
2010-10-25 11:30:00,31.75,31.76,31.74,31.75,13200.0,26.4979,26.5063,26.4896,26.4979,13200.0
2010-10-25 11:35:00,31.75,31.75,31.72,31.73,31500.0,26.4979,26.4979,26.4729,26.4812,31500.0
2010-10-25 11:40:00,31.73,31.74,31.73,31.73,700.0,26.4812,26.4896,26.4812,26.4812,700.0
2010-10-25 11:45:00,31.74,31.74,31.71,31.71,17900.0,26.4896,26.4896,26.4646,26.4646,17900.0
2010-10-25 11:50:00,31.72,31.72,31.69,31.7,25100.0,26.4729,26.4729,26.4479,26.4562,25100.0
2010-10-25 11:55:00,31.7,31.71,31.69,31.7,19700.0,26.4562,26.4646,26.4479,26.4562,19700.0
2010-10-25 12:00:00,31.69,31.69,31.68,31.69,1100.0,26.4479,26.4479,26.4395,26.4479,1100.0
2010-10-25 12:05:00,31.68,31.69,31.63,31.65,47700.0,26.4395,26.4479,26.3978,26.4145,47700.0
2010-10-25 12:10:00,31.65,31.66,31.63,31.63,17500.0,26.4145,26.4228,26.3978,26.3978,17500.0
2010-10-25 12:15:00,31.65,31.65,31.62,31.64,6300.0,26.4145,26.4145,26.3894,26.4061,6300.0
2010-10-25 12:20:00,31.64,31.65,31.57,31.58,11500.0,26.4061,26.4145,26.3477,26.3561,11500.0
2010-10-25 12:25:00,31.58,31.59,31.54,31.56,8400.0,26.3561,26.3644,26.3227,26.3394,8400.0
2010-10-25 12:30:00,31.57,31.57,31.57,31.57,1000.0,26.3477,26.3477,26.3477,26.3477,1000.0
2010-10-25 12:35:00,31.57,31.6,31.57,31.59,1900.0,26.3477,26.3728,26.3477,26.3644,1900.0
2010-10-25 12:40:00,31.59,31.63,31.59,31.63,3000.0,26.3644,26.3978,26.3644,26.3978,3000.0
2010-10-25 12:45:00,31.63,31.65,31.63,31.64,3600.0,26.3978,26.4145,26.3978,26.4061,3600.0
2010-10-25 12:50:00,31.64,31.65,31.64,31.64,2300.0,26.4061,26.4145,26.4061,26.4061,2300.0
2010-10-25 12:55:00,31.64,31.66,31.63,31.65,10600.0,26.4061,26.4228,26.3978,26.4145,10600.0
2010-10-25 13:00:00,31.65,31.65,31.6,31.63,3000.0,26.4145,26.4145,26.3728,26.3978,3000.0
2010-10-25 13:05:00,31.63,31.64,31.63,31.64,2600.0,26.3978,26.4061,26.3978,26.4061,2600.0
2010-10-25 13:10:00,31.62,31.63,31.62,31.63,5600.0,26.3894,26.3978,26.3894,26.3978,5600.0
2010-10-25 13:15:00,31.64,31.64,31.62,31.64,4800.0,26.4061,26.4061,26.3894,26.4061,4800.0
2010-10-25 13:20:00,31.65,31.65,31.64,31.64,6100.0,26.4145,26.4145,26.4061,26.4061,6100.0
2010-10-25 13:25:00,31.65,31.66,31.64,31.65,31500.0,26.4145,26.4228,26.4061,26.4145,31500.0
2010-10-25 13:30:00,31.65,31.65,31.62,31.63,15300.0,26.4145,26.4145,26.3894,26.3978,15300.0
2010-10-25 13:35:00,31.62,31.63,31.61,31.63,6200.0,26.3894,26.3978,26.3811,26.3978,6200.0
2010-10-25 13:40:00,31.63,31.64,31.63,31.63,1400.0,26.3978,26.4061,26.3978,26.3978,1400.0
2010-10-25 13:45:00,31.63,31.65,31.63,31.65,33300.0,26.3978,26.4145,26.3978,26.4145,33300.0
2010-10-25 13:50:00,31.64,31.65,31.61,31.61,10900.0,26.4061,26.4145,26.3811,26.3811,10900.0
2010-10-25 13:55:00,31.62,31.63,31.61,31.63,5100.0,26.3894,26.3978,26.3811,26.3978,5100.0
2010-10-25 14:00:00,31.63,31.64,31.62,31.62,8800.0,26.3978,26.4061,26.3894,26.3894,8800.0
2010-10-25 14:05:00,31.63,31.64,31.61,31.64,7900.0,26.3978,26.4061,26.3811,26.4061,7900.0
2010-10-25 14:10:00,31.64,31.65,31.61,31.61,7200.0,26.4061,26.4145,26.3811,26.3811,7200.0
2010-10-25 14:15:00,31.61,31.63,31.61,31.63,3000.0,26.3811,26.3978,26.3811,26.3978,3000.0
2010-10-25 14:20:00,31.64,31.65,31.63,31.64,6000.0,26.4061,26.4145,26.3978,26.4061,6000.0
2010-10-25 14:25:00,31.64,31.65,31.63,31.65,5100.0,26.4061,26.4145,26.3978,26.4145,5100.0
2010-10-25 14:30:00,31.65,31.65,31.63,31.64,21700.0,26.4145,26.4145,26.3978,26.4061,21700.0
2010-10-25 14:35:00,31.63,31.65,31.61,31.65,11400.0,26.3978,26.4145,26.3811,26.4145,11400.0
2010-10-25 14:40:00,31.64,31.64,31.61,31.61,6000.0,26.4061,26.4061,26.3811,26.3811,6000.0
2010-10-25 14:45:00,31.61,31.64,31.61,31.63,7300.0,26.3811,26.4061,26.3811,26.3978,7300.0
2010-10-25 14:50:00,31.63,31.64,31.62,31.63,11300.0,26.3978,26.4061,26.3894,26.3978,11300.0
2010-10-25 14:55:00,31.63,31.65,31.63,31.64,5200.0,26.3978,26.4145,26.3978,26.4061,5200.0
2010-10-25 15:00:00,31.64,31.65,31.63,31.63,12800.0,26.4061,26.4145,26.3978,26.3978,12800.0
2010-10-25 15:05:00,31.63,31.65,31.63,31.65,15600.0,26.3978,26.4145,26.3978,26.4145,15600.0
2010-10-25 15:10:00,31.65,31.65,31.63,31.63,8200.0,26.4145,26.4145,26.3978,26.3978,8200.0
2010-10-25 15:15:00,31.64,31.64,31.63,31.63,10300.0,26.4061,26.4061,26.3978,26.3978,10300.0
2010-10-25 15:20:00,31.64,31.65,31.63,31.64,9600.0,26.4061,26.4145,26.3978,26.4061,9600.0
2010-10-25 15:25:00,31.64,31.66,31.64,31.64,59600.0,26.4061,26.4228,26.4061,26.4061,59600.0
2010-10-25 15:30:00,31.65,31.65,31.64,31.64,11400.0,26.4145,26.4145,26.4061,26.4061,11400.0
2010-10-25 15:35:00,31.63,31.64,31.61,31.62,31900.0,26.3978,26.4061,26.3811,26.3894,31900.0
2010-10-25 15:40:00,31.61,31.61,31.59,31.59,17200.0,26.3811,26.3811,26.3644,26.3644,17200.0
2010-10-25 15:45:00,31.59,31.59,31.49,31.49,112200.0,26.3644,26.3644,26.2809,26.2809,112200.0
2010-10-25 15:50:00,31.5,31.52,31.42,31.43,100500.0,26.2893,26.306,26.2225,26.2309,100500.0
2010-10-25 15:55:00,31.44,31.48,31.42,31.43,115200.0,26.2392,26.2726,26.2225,26.2309,115200.0
2010-10-26 09:30:00,31.3,31.39,31.13,31.39,4500.0,26.1224,26.1975,25.9805,26.1975,4500.0
2010-10-26 09:35:00,31.35,31.37,31.11,31.12,5400.0,26.1641,26.1808,25.9638,25.9722,5400.0
2010-10-26 09:40:00,31.11,31.17,31.1,31.15,5800.0,25.9638,26.0139,25.9555,25.9972,5800.0
2010-10-26 09:45:00,31.13,31.2,31.13,31.19,13700.0,25.9805,26.0389,25.9805,26.0306,13700.0
2010-10-26 09:50:00,31.2,31.31,31.18,31.31,22700.0,26.0389,26.1307,26.0222,26.1307,22700.0
2010-10-26 09:55:00,31.31,31.35,31.31,31.34,7500.0,26.1307,26.1641,26.1307,26.1558,7500.0
2010-10-26 10:00:00,31.34,31.43,31.33,31.43,16400.0,26.1558,26.2309,26.1474,26.2309,16400.0
2010-10-26 10:05:00,31.43,31.53,31.43,31.53,22400.0,26.2309,26.3143,26.2309,26.3143,22400.0
2010-10-26 10:10:00,31.52,31.55,31.52,31.55,16900.0,26.306,26.331,26.306,26.331,16900.0
2010-10-26 10:15:00,31.55,31.67,31.55,31.67,25000.0,26.331,26.4312,26.331,26.4312,25000.0
2010-10-26 10:20:00,31.67,31.7,31.66,31.66,14100.0,26.4312,26.4562,26.4228,26.4228,14100.0
2010-10-26 10:25:00,31.66,31.68,31.61,31.63,8700.0,26.4228,26.4395,26.3811,26.3978,8700.0
2010-10-26 10:30:00,31.64,31.68,31.64,31.68,5300.0,26.4061,26.4395,26.4061,26.4395,5300.0
2010-10-26 10:35:00,31.67,31.71,31.67,31.69,17000.0,26.4312,26.4646,26.4312,26.4479,17000.0
2010-10-26 10:40:00,31.68,31.7,31.64,31.66,8700.0,26.4395,26.4562,26.4061,26.4228,8700.0
2010-10-26 10:45:00,31.66,31.67,31.65,31.67,4800.0,26.4228,26.4312,26.4145,26.4312,4800.0
2010-10-26 10:50:00,31.67,31.73,31.67,31.73,10600.0,26.4312,26.4812,26.4312,26.4812,10600.0
2010-10-26 10:55:00,31.73,31.79,31.72,31.79,11000.0,26.4812,26.5313,26.4729,26.5313,11000.0
2010-10-26 11:00:00,31.78,31.8,31.78,31.79,17500.0,26.523,26.5397,26.523,26.5313,17500.0
2010-10-26 11:05:00,31.78,31.79,31.75,31.77,12400.0,26.523,26.5313,26.4979,26.5146,12400.0
2010-10-26 11:10:00,31.76,31.78,31.76,31.78,5400.0,26.5063,26.523,26.5063,26.523,5400.0
2010-10-26 11:15:00,31.78,31.83,31.77,31.83,12900.0,26.523,26.5647,26.5146,26.5647,12900.0
2010-10-26 11:20:00,31.83,31.92,31.82,31.92,9300.0,26.5647,26.6398,26.5564,26.6398,9300.0
2010-10-26 11:25:00,31.92,31.94,31.92,31.93,18000.0,26.6398,26.6565,26.6398,26.6482,18000.0
2010-10-26 11:30:00,31.93,31.93,31.87,31.88,11200.0,26.6482,26.6482,26.5981,26.6064,11200.0
2010-10-26 11:35:00,31.87,31.88,31.87,31.88,2000.0,26.5981,26.6064,26.5981,26.6064,2000.0
2010-10-26 11:40:00,31.88,31.88,31.87,31.88,10400.0,26.6064,26.6064,26.5981,26.6064,10400.0
2010-10-26 11:45:00,31.88,31.9,31.87,31.9,7000.0,26.6064,26.6231,26.5981,26.6231,7000.0
2010-10-26 11:50:00,31.9,31.9,31.89,31.89,5800.0,26.6231,26.6231,26.6148,26.6148,5800.0
2010-10-26 11:55:00,31.9,31.9,31.88,31.9,17700.0,26.6231,26.6231,26.6064,26.6231,17700.0
2010-10-26 12:00:00,31.9,31.91,31.89,31.9,8200.0,26.6231,26.6315,26.6148,26.6231,8200.0
2010-10-26 12:05:00,31.91,31.92,31.88,31.91,15800.0,26.6315,26.6398,26.6064,26.6315,15800.0
2010-10-26 12:10:00,31.91,31.92,31.91,31.92,5100.0,26.6315,26.6398,26.6315,26.6398,5100.0
2010-10-26 12:15:00,31.91,31.92,31.91,31.91,2900.0,26.6315,26.6398,26.6315,26.6315,2900.0
2010-10-26 12:20:00,31.92,31.92,31.9,31.9,4000.0,26.6398,26.6398,26.6231,26.6231,4000.0
2010-10-26 12:25:00,31.9,31.91,31.9,31.9,4300.0,26.6231,26.6315,26.6231,26.6231,4300.0
2010-10-26 12:30:00,31.9,31.91,31.89,31.89,8800.0,26.6231,26.6315,26.6148,26.6148,8800.0
2010-10-26 12:35:00,31.89,31.9,31.89,31.9,3300.0,26.6148,26.6231,26.6148,26.6231,3300.0
2010-10-26 12:40:00,31.9,31.9,31.89,31.89,6700.0,26.6231,26.6231,26.6148,26.6148,6700.0
2010-10-26 12:45:00,31.89,31.9,31.89,31.89,7700.0,26.6148,26.6231,26.6148,26.6148,7700.0
2010-10-26 12:50:00,31.9,31.9,31.89,31.9,3400.0,26.6231,26.6231,26.6148,26.6231,3400.0
2010-10-26 12:55:00,31.9,31.92,31.89,31.92,7900.0,26.6231,26.6398,26.6148,26.6398,7900.0
2010-10-26 13:00:00,31.92,31.94,31.92,31.93,7700.0,26.6398,26.6565,26.6398,26.6482,7700.0
2010-10-26 13:05:00,31.93,31.94,31.91,31.91,7200.0,26.6482,26.6565,26.6315,26.6315,7200.0
2010-10-26 13:10:00,31.91,31.92,31.91,31.91,1800.0,26.6315,26.6398,26.6315,26.6315,1800.0
2010-10-26 13:15:00,31.92,31.92,31.91,31.91,3800.0,26.6398,26.6398,26.6315,26.6315,3800.0
2010-10-26 13:20:00,31.92,31.92,31.9,31.9,2700.0,26.6398,26.6398,26.6231,26.6231,2700.0
2010-10-26 13:25:00,31.9,31.91,31.87,31.89,15100.0,26.6231,26.6315,26.5981,26.6148,15100.0
2010-10-26 13:30:00,31.87,31.9,31.87,31.9,6900.0,26.5981,26.6231,26.5981,26.6231,6900.0
2010-10-26 13:35:00,31.89,31.9,31.89,31.9,3800.0,26.6148,26.6231,26.6148,26.6231,3800.0
2010-10-26 13:40:00,31.9,31.92,31.89,31.92,6000.0,26.6231,26.6398,26.6148,26.6398,6000.0
2010-10-26 13:45:00,31.91,31.92,31.88,31.88,7800.0,26.6315,26.6398,26.6064,26.6064,7800.0
2010-10-26 13:50:00,31.88,31.88,31.82,31.82,13800.0,26.6064,26.6064,26.5564,26.5564,13800.0
2010-10-26 13:55:00,31.82,31.82,31.76,31.76,12000.0,26.5564,26.5564,26.5063,26.5063,12000.0
2010-10-26 14:00:00,31.76,31.76,31.74,31.74,9700.0,26.5063,26.5063,26.4896,26.4896,9700.0
2010-10-26 14:05:00,31.73,31.76,31.7,31.7,10000.0,26.4812,26.5063,26.4562,26.4562,10000.0
2010-10-26 14:10:00,31.7,31.71,31.69,31.7,5900.0,26.4562,26.4646,26.4479,26.4562,5900.0
2010-10-26 14:15:00,31.69,31.71,31.68,31.71,11200.0,26.4479,26.4646,26.4395,26.4646,11200.0
2010-10-26 14:20:00,31.71,31.73,31.71,31.72,6900.0,26.4646,26.4812,26.4646,26.4729,6900.0
2010-10-26 14:25:00,31.73,31.73,31.72,31.73,2800.0,26.4812,26.4812,26.4729,26.4812,2800.0
2010-10-26 14:30:00,31.72,31.73,31.69,31.69,10400.0,26.4729,26.4812,26.4479,26.4479,10400.0
2010-10-26 14:35:00,31.69,31.69,31.65,31.68,12700.0,26.4479,26.4479,26.4145,26.4395,12700.0
2010-10-26 14:40:00,31.67,31.68,31.67,31.67,3900.0,26.4312,26.4395,26.4312,26.4312,3900.0
2010-10-26 14:45:00,31.67,31.67,31.62,31.62,10400.0,26.4312,26.4312,26.3894,26.3894,10400.0
2010-10-26 14:50:00,31.62,31.63,31.6,31.61,11800.0,26.3894,26.3978,26.3728,26.3811,11800.0
2010-10-26 14:55:00,31.62,31.64,31.61,31.63,6700.0,26.3894,26.4061,26.3811,26.3978,6700.0
2010-10-26 15:00:00,31.63,31.64,31.62,31.62,4700.0,26.3978,26.4061,26.3894,26.3894,4700.0
2010-10-26 15:05:00,31.62,31.62,31.61,31.61,5000.0,26.3894,26.3894,26.3811,26.3811,5000.0
2010-10-26 15:10:00,31.61,31.63,31.61,31.61,6400.0,26.3811,26.3978,26.3811,26.3811,6400.0
2010-10-26 15:15:00,31.61,31.67,31.6,31.67,16300.0,26.3811,26.4312,26.3728,26.4312,16300.0
2010-10-26 15:20:00,31.65,31.67,31.65,31.65,6300.0,26.4145,26.4312,26.4145,26.4145,6300.0
2010-10-26 15:25:00,31.64,31.64,31.59,31.59,9200.0,26.4061,26.4061,26.3644,26.3644,9200.0
2010-10-26 15:30:00,31.58,31.62,31.58,31.62,11100.0,26.3561,26.3894,26.3561,26.3894,11100.0
2010-10-26 15:35:00,31.61,31.62,31.58,31.59,14500.0,26.3811,26.3894,26.3561,26.3644,14500.0
2010-10-26 15:40:00,31.6,31.6,31.54,31.54,13900.0,26.3728,26.3728,26.3227,26.3227,13900.0
2010-10-26 15:45:00,31.54,31.57,31.49,31.56,39800.0,26.3227,26.3477,26.2809,26.3394,39800.0
2010-10-26 15:50:00,31.55,31.55,31.5,31.51,24800.0,26.331,26.331,26.2893,26.2976,24800.0
2010-10-26 15:55:00,31.51,31.52,31.5,31.51,56600.0,26.2976,26.306,26.2893,26.2976,56600.0
2010-10-27 09:30:00,31.76,32.1,31.67,32.07,56100.0,26.5063,26.79,26.4312,26.765,56100.0
2010-10-27 09:35:00,32.08,32.08,31.93,32.0,17300.0,26.7733,26.7733,26.6482,26.7066,17300.0
2010-10-27 09:40:00,32.0,32.04,31.99,32.01,20200.0,26.7066,26.74,26.6982,26.7149,20200.0
2010-10-27 09:45:00,32.01,32.01,31.9,31.92,15400.0,26.7149,26.7149,26.6231,26.6398,15400.0
2010-10-27 09:50:00,31.93,31.94,31.87,31.9,12400.0,26.6482,26.6565,26.5981,26.6231,12400.0
2010-10-27 09:55:00,31.91,31.92,31.85,31.85,25800.0,26.6315,26.6398,26.5814,26.5814,25800.0
2010-10-27 10:00:00,31.86,31.88,31.82,31.87,29400.0,26.5897,26.6064,26.5564,26.5981,29400.0
2010-10-27 10:05:00,31.87,31.87,31.78,31.78,14500.0,26.5981,26.5981,26.523,26.523,14500.0
2010-10-27 10:10:00,31.79,31.86,31.78,31.8,26900.0,26.5313,26.5897,26.523,26.5397,26900.0
2010-10-27 10:15:00,31.81,31.83,31.79,31.8,24000.0,26.548,26.5647,26.5313,26.5397,24000.0
2010-10-27 10:20:00,31.79,31.79,31.77,31.78,11600.0,26.5313,26.5313,26.5146,26.523,11600.0
2010-10-27 10:25:00,31.77,31.82,31.77,31.8,21300.0,26.5146,26.5564,26.5146,26.5397,21300.0
2010-10-27 10:30:00,31.8,31.81,31.78,31.8,13700.0,26.5397,26.548,26.523,26.5397,13700.0
2010-10-27 10:35:00,31.79,31.8,31.78,31.8,9100.0,26.5313,26.5397,26.523,26.5397,9100.0
2010-10-27 10:40:00,31.79,31.81,31.79,31.79,22200.0,26.5313,26.548,26.5313,26.5313,22200.0
2010-10-27 10:45:00,31.8,31.81,31.78,31.78,22700.0,26.5397,26.548,26.523,26.523,22700.0
2010-10-27 10:50:00,31.78,31.81,31.77,31.79,18400.0,26.523,26.548,26.5146,26.5313,18400.0
2010-10-27 10:55:00,31.79,31.79,31.77,31.77,19900.0,26.5313,26.5313,26.5146,26.5146,19900.0
2010-10-27 11:00:00,31.78,31.79,31.76,31.76,20900.0,26.523,26.5313,26.5063,26.5063,20900.0
2010-10-27 11:05:00,31.77,31.77,31.74,31.74,13400.0,26.5146,26.5146,26.4896,26.4896,13400.0
2010-10-27 11:10:00,31.74,31.76,31.74,31.75,29100.0,26.4896,26.5063,26.4896,26.4979,29100.0
2010-10-27 11:15:00,31.75,31.76,31.74,31.75,40000.0,26.4979,26.5063,26.4896,26.4979,40000.0
2010-10-27 11:20:00,31.74,31.75,31.73,31.73,13800.0,26.4896,26.4979,26.4812,26.4812,13800.0
2010-10-27 11:25:00,31.72,31.73,31.69,31.69,10800.0,26.4729,26.4812,26.4479,26.4479,10800.0
2010-10-27 11:30:00,31.7,31.7,31.69,31.69,5100.0,26.4562,26.4562,26.4479,26.4479,5100.0
2010-10-27 11:35:00,31.69,31.73,31.69,31.7,48100.0,26.4479,26.4812,26.4479,26.4562,48100.0
2010-10-27 11:40:00,31.7,31.72,31.69,31.72,64900.0,26.4562,26.4729,26.4479,26.4729,64900.0
2010-10-27 11:45:00,31.72,31.73,31.68,31.72,54200.0,26.4729,26.4812,26.4395,26.4729,54200.0
2010-10-27 11:50:00,31.72,31.79,31.72,31.78,38500.0,26.4729,26.5313,26.4729,26.523,38500.0
2010-10-27 11:55:00,31.78,31.78,31.74,31.75,48600.0,26.523,26.523,26.4896,26.4979,48600.0
2010-10-27 12:00:00,31.74,31.75,31.74,31.75,5800.0,26.4896,26.4979,26.4896,26.4979,5800.0
2010-10-27 12:05:00,31.75,31.75,31.74,31.74,2500.0,26.4979,26.4979,26.4896,26.4896,2500.0
2010-10-27 12:10:00,31.74,31.81,31.74,31.81,7000.0,26.4896,26.548,26.4896,26.548,7000.0
2010-10-27 12:15:00,31.81,31.82,31.75,31.78,79500.0,26.548,26.5564,26.4979,26.523,79500.0
2010-10-27 12:20:00,31.77,31.79,31.76,31.78,23200.0,26.5146,26.5313,26.5063,26.523,23200.0
2010-10-27 12:25:00,31.78,31.78,31.77,31.78,33200.0,26.523,26.523,26.5146,26.523,33200.0
2010-10-27 12:30:00,31.78,31.8,31.78,31.8,9800.0,26.523,26.5397,26.523,26.5397,9800.0
2010-10-27 12:35:00,31.8,31.8,31.79,31.8,10400.0,26.5397,26.5397,26.5313,26.5397,10400.0
2010-10-27 12:40:00,31.8,31.8,31.78,31.79,17500.0,26.5397,26.5397,26.523,26.5313,17500.0
2010-10-27 12:45:00,31.79,31.82,31.78,31.82,17600.0,26.5313,26.5564,26.523,26.5564,17600.0
2010-10-27 12:50:00,31.82,31.89,31.81,31.89,13200.0,26.5564,26.6148,26.548,26.6148,13200.0
2010-10-27 12:55:00,31.87,31.92,31.87,31.92,9900.0,26.5981,26.6398,26.5981,26.6398,9900.0
2010-10-27 13:00:00,31.91,31.93,31.91,31.92,5200.0,26.6315,26.6482,26.6315,26.6398,5200.0
2010-10-27 13:05:00,31.91,31.92,31.87,31.87,7600.0,26.6315,26.6398,26.5981,26.5981,7600.0
2010-10-27 13:10:00,31.86,31.86,31.82,31.84,4800.0,26.5897,26.5897,26.5564,26.5731,4800.0
2010-10-27 13:15:00,31.83,31.84,31.83,31.84,5100.0,26.5647,26.5731,26.5647,26.5731,5100.0
2010-10-27 13:20:00,31.84,31.9,31.83,31.9,19700.0,26.5731,26.6231,26.5647,26.6231,19700.0
2010-10-27 13:25:00,31.89,31.9,31.87,31.89,8300.0,26.6148,26.6231,26.5981,26.6148,8300.0
2010-10-27 13:30:00,31.89,31.9,31.86,31.86,5400.0,26.6148,26.6231,26.5897,26.5897,5400.0
2010-10-27 13:35:00,31.86,31.89,31.84,31.89,11000.0,26.5897,26.6148,26.5731,26.6148,11000.0
2010-10-27 13:40:00,31.88,31.89,31.87,31.89,6300.0,26.6064,26.6148,26.5981,26.6148,6300.0
2010-10-27 13:45:00,31.88,31.91,31.88,31.9,6000.0,26.6064,26.6315,26.6064,26.6231,6000.0
2010-10-27 13:50:00,31.9,31.91,31.88,31.88,7900.0,26.6231,26.6315,26.6064,26.6064,7900.0
2010-10-27 13:55:00,31.89,31.91,31.88,31.91,5100.0,26.6148,26.6315,26.6064,26.6315,5100.0
2010-10-27 14:00:00,31.92,31.93,31.91,31.91,7800.0,26.6398,26.6482,26.6315,26.6315,7800.0
2010-10-27 14:05:00,31.92,31.96,31.91,31.95,5000.0,26.6398,26.6732,26.6315,26.6649,5000.0
2010-10-27 14:10:00,31.96,31.96,31.94,31.94,6900.0,26.6732,26.6732,26.6565,26.6565,6900.0
2010-10-27 14:15:00,31.94,31.94,31.93,31.93,4600.0,26.6565,26.6565,26.6482,26.6482,4600.0
2010-10-27 14:20:00,31.93,31.94,31.89,31.94,20500.0,26.6482,26.6565,26.6148,26.6565,20500.0
2010-10-27 14:25:00,31.93,31.96,31.92,31.96,46200.0,26.6482,26.6732,26.6398,26.6732,46200.0
2010-10-27 14:30:00,31.96,31.96,31.94,31.94,6300.0,26.6732,26.6732,26.6565,26.6565,6300.0
2010-10-27 14:35:00,31.94,31.99,31.94,31.98,9300.0,26.6565,26.6982,26.6565,26.6899,9300.0
2010-10-27 14:40:00,31.98,32.03,31.98,32.02,7100.0,26.6899,26.7316,26.6899,26.7233,7100.0
2010-10-27 14:45:00,32.03,32.05,32.01,32.01,5100.0,26.7316,26.7483,26.7149,26.7149,5100.0
2010-10-27 14:50:00,32.01,32.03,32.01,32.03,6900.0,26.7149,26.7316,26.7149,26.7316,6900.0
2010-10-27 14:55:00,32.04,32.07,32.04,32.05,10600.0,26.74,26.765,26.74,26.7483,10600.0
2010-10-27 15:00:00,32.05,32.06,31.99,32.0,16000.0,26.7483,26.7567,26.6982,26.7066,16000.0
2010-10-27 15:05:00,32.0,32.03,31.99,32.03,12900.0,26.7066,26.7316,26.6982,26.7316,12900.0
2010-10-27 15:10:00,32.03,32.03,32.0,32.02,21300.0,26.7316,26.7316,26.7066,26.7233,21300.0
2010-10-27 15:15:00,32.01,32.03,32.0,32.02,9400.0,26.7149,26.7316,26.7066,26.7233,9400.0
2010-10-27 15:20:00,32.02,32.04,32.01,32.04,25200.0,26.7233,26.74,26.7149,26.74,25200.0
2010-10-27 15:25:00,32.04,32.08,32.03,32.06,10000.0,26.74,26.7733,26.7316,26.7567,10000.0
2010-10-27 15:30:00,32.06,32.08,32.05,32.07,19300.0,26.7567,26.7733,26.7483,26.765,19300.0
2010-10-27 15:35:00,32.08,32.12,32.07,32.09,20800.0,26.7733,26.8067,26.765,26.7817,20800.0
2010-10-27 15:40:00,32.1,32.12,32.09,32.12,18500.0,26.79,26.8067,26.7817,26.8067,18500.0
2010-10-27 15:45:00,32.11,32.11,32.07,32.08,21700.0,26.7984,26.7984,26.765,26.7733,21700.0
2010-10-27 15:50:00,32.07,32.13,32.07,32.13,21600.0,26.765,26.8151,26.765,26.8151,21600.0
2010-10-27 15:55:00,32.12,32.14,32.1,32.1,40700.0,26.8067,26.8234,26.79,26.79,40700.0
2010-10-28 09:30:00,32.42,32.5,32.42,32.48,1800.0,27.0571,27.1239,27.0571,27.1072,1800.0
2010-10-28 09:35:00,32.45,32.5,32.45,32.48,41200.0,27.0821,27.1239,27.0821,27.1072,41200.0
2010-10-28 09:40:00,32.47,32.52,32.46,32.48,20200.0,27.0988,27.1406,27.0905,27.1072,20200.0
2010-10-28 09:45:00,32.48,32.49,32.45,32.45,18000.0,27.1072,27.1155,27.0821,27.0821,18000.0
2010-10-28 09:50:00,32.45,32.5,32.45,32.45,30400.0,27.0821,27.1239,27.0821,27.0821,30400.0
2010-10-28 09:55:00,32.45,32.49,32.45,32.45,29400.0,27.0821,27.1155,27.0821,27.0821,29400.0
2010-10-28 10:00:00,32.45,32.48,32.45,32.45,27900.0,27.0821,27.1072,27.0821,27.0821,27900.0
2010-10-28 10:05:00,32.46,32.46,32.45,32.46,23800.0,27.0905,27.0905,27.0821,27.0905,23800.0
2010-10-28 10:10:00,32.45,32.46,32.45,32.46,19200.0,27.0821,27.0905,27.0821,27.0905,19200.0
2010-10-28 10:15:00,32.45,32.46,32.36,32.4,33200.0,27.0821,27.0905,27.007,27.0404,33200.0
2010-10-28 10:20:00,32.39,32.4,32.37,32.38,20800.0,27.0321,27.0404,27.0154,27.0237,20800.0
2010-10-28 10:25:00,32.39,32.4,32.3,32.31,25900.0,27.0321,27.0404,26.957,26.9653,25900.0
2010-10-28 10:30:00,32.31,32.32,32.25,32.26,24900.0,26.9653,26.9736,26.9152,26.9236,24900.0
2010-10-28 10:35:00,32.26,32.26,32.19,32.21,23700.0,26.9236,26.9236,26.8652,26.8818,23700.0
2010-10-28 10:40:00,32.2,32.2,32.11,32.12,20300.0,26.8735,26.8735,26.7984,26.8067,20300.0
2010-10-28 10:45:00,32.11,32.18,32.11,32.17,8600.0,26.7984,26.8568,26.7984,26.8485,8600.0
2010-10-28 10:50:00,32.17,32.28,32.17,32.26,25300.0,26.8485,26.9403,26.8485,26.9236,25300.0
2010-10-28 10:55:00,32.26,32.29,32.26,32.28,10900.0,26.9236,26.9486,26.9236,26.9403,10900.0
2010-10-28 11:00:00,32.28,32.32,32.27,32.31,21100.0,26.9403,26.9736,26.9319,26.9653,21100.0
2010-10-28 11:05:00,32.3,32.31,32.29,32.29,10400.0,26.957,26.9653,26.9486,26.9486,10400.0
2010-10-28 11:10:00,32.29,32.31,32.29,32.3,13800.0,26.9486,26.9653,26.9486,26.957,13800.0
2010-10-28 11:15:00,32.3,32.31,32.28,32.31,14300.0,26.957,26.9653,26.9403,26.9653,14300.0
2010-10-28 11:20:00,32.3,32.45,32.3,32.45,17700.0,26.957,27.0821,26.957,27.0821,17700.0
2010-10-28 11:25:00,32.44,32.45,32.42,32.42,13900.0,27.0738,27.0821,27.0571,27.0571,13900.0
2010-10-28 11:30:00,32.42,32.43,32.41,32.41,15100.0,27.0571,27.0655,27.0488,27.0488,15100.0
2010-10-28 11:35:00,32.41,32.46,32.41,32.45,23400.0,27.0488,27.0905,27.0488,27.0821,23400.0
2010-10-28 11:40:00,32.45,32.49,32.43,32.48,42600.0,27.0821,27.1155,27.0655,27.1072,42600.0
2010-10-28 11:45:00,32.48,32.49,32.44,32.45,86000.0,27.1072,27.1155,27.0738,27.0821,86000.0
2010-10-28 11:50:00,32.44,32.45,32.44,32.44,17100.0,27.0738,27.0821,27.0738,27.0738,17100.0
2010-10-28 11:55:00,32.45,32.46,32.44,32.44,124800.0,27.0821,27.0905,27.0738,27.0738,124800.0
2010-10-28 12:00:00,32.44,32.45,32.38,32.4,40600.0,27.0738,27.0821,27.0237,27.0404,40600.0
2010-10-28 12:05:00,32.4,32.44,32.39,32.44,10500.0,27.0404,27.0738,27.0321,27.0738,10500.0
2010-10-28 12:10:00,32.43,32.45,32.38,32.38,101400.0,27.0655,27.0821,27.0237,27.0237,101400.0
2010-10-28 12:15:00,32.39,32.39,32.38,32.38,13800.0,27.0321,27.0321,27.0237,27.0237,13800.0
2010-10-28 12:20:00,32.38,32.38,32.33,32.33,12400.0,27.0237,27.0237,26.982,26.982,12400.0
2010-10-28 12:25:00,32.33,32.34,32.24,32.28,12300.0,26.982,26.9903,26.9069,26.9403,12300.0
2010-10-28 12:30:00,32.27,32.28,32.27,32.28,2800.0,26.9319,26.9403,26.9319,26.9403,2800.0
2010-10-28 12:35:00,32.27,32.29,32.27,32.28,9300.0,26.9319,26.9486,26.9319,26.9403,9300.0
2010-10-28 12:40:00,32.28,32.31,32.28,32.3,19300.0,26.9403,26.9653,26.9403,26.957,19300.0
2010-10-28 12:45:00,32.3,32.3,32.28,32.29,10100.0,26.957,26.957,26.9403,26.9486,10100.0
2010-10-28 12:50:00,32.28,32.33,32.28,32.32,21200.0,26.9403,26.982,26.9403,26.9736,21200.0
2010-10-28 12:55:00,32.32,32.33,32.29,32.32,38900.0,26.9736,26.982,26.9486,26.9736,38900.0
2010-10-28 13:00:00,32.32,32.33,32.3,32.3,37800.0,26.9736,26.982,26.957,26.957,37800.0
2010-10-28 13:05:00,32.3,32.32,32.3,32.3,25500.0,26.957,26.9736,26.957,26.957,25500.0
2010-10-28 13:10:00,32.31,32.32,32.3,32.3,49200.0,26.9653,26.9736,26.957,26.957,49200.0
2010-10-28 13:15:00,32.31,32.32,32.29,32.3,22900.0,26.9653,26.9736,26.9486,26.957,22900.0
2010-10-28 13:20:00,32.3,32.31,32.28,32.28,10000.0,26.957,26.9653,26.9403,26.9403,10000.0
2010-10-28 13:25:00,32.28,32.29,32.27,32.27,33800.0,26.9403,26.9486,26.9319,26.9319,33800.0
2010-10-28 13:30:00,32.27,32.27,32.24,32.25,11500.0,26.9319,26.9319,26.9069,26.9152,11500.0
2010-10-28 13:35:00,32.24,32.26,32.24,32.24,15200.0,26.9069,26.9236,26.9069,26.9069,15200.0
2010-10-28 13:40:00,32.25,32.26,32.22,32.24,10600.0,26.9152,26.9236,26.8902,26.9069,10600.0
2010-10-28 13:45:00,32.23,32.25,32.23,32.24,15500.0,26.8985,26.9152,26.8985,26.9069,15500.0
2010-10-28 13:50:00,32.23,32.23,32.2,32.2,20800.0,26.8985,26.8985,26.8735,26.8735,20800.0
2010-10-28 13:55:00,32.2,32.21,32.18,32.19,8400.0,26.8735,26.8818,26.8568,26.8652,8400.0
2010-10-28 14:00:00,32.18,32.19,32.16,32.17,17700.0,26.8568,26.8652,26.8401,26.8485,17700.0
2010-10-28 14:05:00,32.17,32.21,32.17,32.18,11800.0,26.8485,26.8818,26.8485,26.8568,11800.0
2010-10-28 14:10:00,32.18,32.2,32.18,32.18,10900.0,26.8568,26.8735,26.8568,26.8568,10900.0
2010-10-28 14:15:00,32.18,32.2,32.18,32.19,12800.0,26.8568,26.8735,26.8568,26.8652,12800.0
2010-10-28 14:20:00,32.19,32.2,32.19,32.2,15600.0,26.8652,26.8735,26.8652,26.8735,15600.0
2010-10-28 14:25:00,32.2,32.21,32.16,32.2,20800.0,26.8735,26.8818,26.8401,26.8735,20800.0
2010-10-28 14:30:00,32.19,32.2,32.16,32.17,15300.0,26.8652,26.8735,26.8401,26.8485,15300.0
2010-10-28 14:35:00,32.17,32.19,32.15,32.16,12600.0,26.8485,26.8652,26.8318,26.8401,12600.0
2010-10-28 14:40:00,32.17,32.2,32.12,32.19,24900.0,26.8485,26.8735,26.8067,26.8652,24900.0
2010-10-28 14:45:00,32.2,32.2,32.16,32.18,17900.0,26.8735,26.8735,26.8401,26.8568,17900.0
2010-10-28 14:50:00,32.18,32.2,32.18,32.19,10600.0,26.8568,26.8735,26.8568,26.8652,10600.0
2010-10-28 14:55:00,32.2,32.2,32.18,32.18,11600.0,26.8735,26.8735,26.8568,26.8568,11600.0
2010-10-28 15:00:00,32.19,32.2,32.18,32.18,22900.0,26.8652,26.8735,26.8568,26.8568,22900.0
2010-10-28 15:05:00,32.19,32.21,32.18,32.19,43500.0,26.8652,26.8818,26.8568,26.8652,43500.0
2010-10-28 15:10:00,32.2,32.2,32.16,32.17,21000.0,26.8735,26.8735,26.8401,26.8485,21000.0
2010-10-28 15:15:00,32.16,32.21,32.15,32.17,46800.0,26.8401,26.8818,26.8318,26.8485,46800.0
2010-10-28 15:20:00,32.16,32.18,32.12,32.16,34300.0,26.8401,26.8568,26.8067,26.8401,34300.0
2010-10-28 15:25:00,32.16,32.16,32.13,32.14,15200.0,26.8401,26.8401,26.8151,26.8234,15200.0
2010-10-28 15:30:00,32.14,32.19,32.13,32.16,25900.0,26.8234,26.8652,26.8151,26.8401,25900.0
2010-10-28 15:35:00,32.16,32.2,32.15,32.17,23500.0,26.8401,26.8735,26.8318,26.8485,23500.0
2010-10-28 15:40:00,32.17,32.18,32.15,32.15,22400.0,26.8485,26.8568,26.8318,26.8318,22400.0
2010-10-28 15:45:00,32.15,32.16,32.09,32.14,41800.0,26.8318,26.8401,26.7817,26.8234,41800.0
2010-10-28 15:50:00,32.13,32.15,32.05,32.06,33600.0,26.8151,26.8318,26.7483,26.7567,33600.0
2010-10-28 15:55:00,32.05,32.17,32.01,32.04,64600.0,26.7483,26.8485,26.7149,26.74,64600.0
2010-10-29 09:30:00,33.27,33.5,32.54,32.71,95400.0,27.7665,27.9585,27.1573,27.2991,95400.0
2010-10-29 09:35:00,32.71,32.72,32.25,32.38,100500.0,27.2991,27.3075,26.9152,27.0237,100500.0
2010-10-29 09:40:00,32.4,32.42,32.25,32.31,60500.0,27.0404,27.0571,26.9152,26.9653,60500.0
2010-10-29 09:45:00,32.32,32.5,32.24,32.5,183600.0,26.9736,27.1239,26.9069,27.1239,183600.0
2010-10-29 09:50:00,32.51,32.51,32.32,32.39,31400.0,27.1322,27.1322,26.9736,27.0321,31400.0
2010-10-29 09:55:00,32.39,32.39,32.31,32.36,22900.0,27.0321,27.0321,26.9653,27.007,22900.0
2010-10-29 10:00:00,32.37,32.38,32.2,32.21,36100.0,27.0154,27.0237,26.8735,26.8818,36100.0
2010-10-29 10:05:00,32.21,32.22,31.91,32.02,83000.0,26.8818,26.8902,26.6315,26.7233,83000.0
2010-10-29 10:10:00,32.01,32.03,31.77,31.91,64100.0,26.7149,26.7316,26.5146,26.6315,64100.0
2010-10-29 10:15:00,31.92,32.04,31.92,32.04,43600.0,26.6398,26.74,26.6398,26.74,43600.0
2010-10-29 10:20:00,32.03,32.15,32.03,32.15,23300.0,26.7316,26.8318,26.7316,26.8318,23300.0
2010-10-29 10:25:00,32.14,32.19,32.12,32.15,22400.0,26.8234,26.8652,26.8067,26.8318,22400.0
2010-10-29 10:30:00,32.15,32.16,32.01,32.04,23200.0,26.8318,26.8401,26.7149,26.74,23200.0
2010-10-29 10:35:00,32.04,32.05,31.96,31.96,63100.0,26.74,26.7483,26.6732,26.6732,63100.0
2010-10-29 10:40:00,31.96,32.01,31.9,31.91,31300.0,26.6732,26.7149,26.6231,26.6315,31300.0
2010-10-29 10:45:00,31.9,31.93,31.84,31.9,51400.0,26.6231,26.6482,26.5731,26.6231,51400.0
2010-10-29 10:50:00,31.9,31.91,31.88,31.9,37000.0,26.6231,26.6315,26.6064,26.6231,37000.0
2010-10-29 10:55:00,31.9,32.01,31.89,31.97,46300.0,26.6231,26.7149,26.6148,26.6815,46300.0
2010-10-29 11:00:00,31.95,32.07,31.95,32.06,10600.0,26.6649,26.765,26.6649,26.7567,10600.0
2010-10-29 11:05:00,32.06,32.15,32.06,32.12,13700.0,26.7567,26.8318,26.7567,26.8067,13700.0
2010-10-29 11:10:00,32.12,32.14,32.11,32.12,11700.0,26.8067,26.8234,26.7984,26.8067,11700.0
2010-10-29 11:15:00,32.12,32.12,32.09,32.1,8900.0,26.8067,26.8067,26.7817,26.79,8900.0
2010-10-29 11:20:00,32.1,32.1,32.02,32.03,20500.0,26.79,26.79,26.7233,26.7316,20500.0
2010-10-29 11:25:00,32.03,32.03,32.02,32.02,6000.0,26.7316,26.7316,26.7233,26.7233,6000.0
2010-10-29 11:30:00,32.02,32.07,31.98,32.06,19600.0,26.7233,26.765,26.6899,26.7567,19600.0
2010-10-29 11:35:00,32.06,32.12,32.06,32.1,8200.0,26.7567,26.8067,26.7567,26.79,8200.0
2010-10-29 11:40:00,32.11,32.12,32.09,32.09,11800.0,26.7984,26.8067,26.7817,26.7817,11800.0
2010-10-29 11:45:00,32.1,32.1,31.99,32.0,35900.0,26.79,26.79,26.6982,26.7066,35900.0
2010-10-29 11:50:00,31.99,32.0,31.92,31.99,20200.0,26.6982,26.7066,26.6398,26.6982,20200.0
2010-10-29 11:55:00,31.96,31.98,31.96,31.98,4100.0,26.6732,26.6899,26.6732,26.6899,4100.0
2010-10-29 12:00:00,31.97,31.98,31.95,31.96,8200.0,26.6815,26.6899,26.6649,26.6732,8200.0
2010-10-29 12:05:00,31.94,31.94,31.87,31.89,26600.0,26.6565,26.6565,26.5981,26.6148,26600.0
2010-10-29 12:10:00,31.89,31.89,31.88,31.88,3300.0,26.6148,26.6148,26.6064,26.6064,3300.0
2010-10-29 12:15:00,31.88,31.95,31.88,31.94,8300.0,26.6064,26.6649,26.6064,26.6565,8300.0
2010-10-29 12:20:00,31.95,31.97,31.89,31.9,14900.0,26.6649,26.6815,26.6148,26.6231,14900.0
2010-10-29 12:25:00,31.9,31.91,31.89,31.91,9000.0,26.6231,26.6315,26.6148,26.6315,9000.0
2010-10-29 12:30:00,31.91,31.91,31.86,31.86,11100.0,26.6315,26.6315,26.5897,26.5897,11100.0
2010-10-29 12:35:00,31.86,31.86,31.8,31.81,17600.0,26.5897,26.5897,26.5397,26.548,17600.0
2010-10-29 12:40:00,31.81,31.81,31.78,31.8,14000.0,26.548,26.548,26.523,26.5397,14000.0
2010-10-29 12:45:00,31.8,31.83,31.79,31.82,10100.0,26.5397,26.5647,26.5313,26.5564,10100.0
2010-10-29 12:50:00,31.82,31.85,31.81,31.84,9500.0,26.5564,26.5814,26.548,26.5731,9500.0
2010-10-29 12:55:00,31.84,31.85,31.84,31.85,3700.0,26.5731,26.5814,26.5731,26.5814,3700.0
2010-10-29 13:00:00,31.84,31.85,31.82,31.82,10600.0,26.5731,26.5814,26.5564,26.5564,10600.0
2010-10-29 13:05:00,31.82,31.83,31.81,31.83,12900.0,26.5564,26.5647,26.548,26.5647,12900.0
2010-10-29 13:10:00,31.83,31.87,31.83,31.86,6100.0,26.5647,26.5981,26.5647,26.5897,6100.0
2010-10-29 13:15:00,31.86,31.87,31.86,31.86,5400.0,26.5897,26.5981,26.5897,26.5897,5400.0
2010-10-29 13:20:00,31.86,31.87,31.86,31.86,6200.0,26.5897,26.5981,26.5897,26.5897,6200.0
2010-10-29 13:25:00,31.85,31.85,31.83,31.83,16000.0,26.5814,26.5814,26.5647,26.5647,16000.0
2010-10-29 13:30:00,31.83,31.84,31.83,31.83,9400.0,26.5647,26.5731,26.5647,26.5647,9400.0
2010-10-29 13:35:00,31.83,31.83,31.81,31.82,6000.0,26.5647,26.5647,26.548,26.5564,6000.0
2010-10-29 13:40:00,31.82,31.82,31.81,31.81,23100.0,26.5564,26.5564,26.548,26.548,23100.0
2010-10-29 13:45:00,31.81,31.81,31.64,31.68,70700.0,26.548,26.548,26.4061,26.4395,70700.0
2010-10-29 13:50:00,31.68,31.69,31.63,31.64,44300.0,26.4395,26.4479,26.3978,26.4061,44300.0
2010-10-29 13:55:00,31.65,31.8,31.64,31.78,49200.0,26.4145,26.5397,26.4061,26.523,49200.0
2010-10-29 14:00:00,31.78,31.78,31.72,31.75,13200.0,26.523,26.523,26.4729,26.4979,13200.0
2010-10-29 14:05:00,31.75,31.78,31.75,31.78,16100.0,26.4979,26.523,26.4979,26.523,16100.0
2010-10-29 14:10:00,31.78,31.8,31.77,31.79,14700.0,26.523,26.5397,26.5146,26.5313,14700.0
2010-10-29 14:15:00,31.79,31.8,31.75,31.75,16900.0,26.5313,26.5397,26.4979,26.4979,16900.0
2010-10-29 14:20:00,31.75,31.83,31.75,31.83,111800.0,26.4979,26.5647,26.4979,26.5647,111800.0
2010-10-29 14:25:00,31.83,31.98,31.82,31.9,42600.0,26.5647,26.6899,26.5564,26.6231,42600.0
2010-10-29 14:30:00,31.9,31.94,31.88,31.89,49200.0,26.6231,26.6565,26.6064,26.6148,49200.0
2010-10-29 14:35:00,31.9,31.9,31.87,31.88,16600.0,26.6231,26.6231,26.5981,26.6064,16600.0
2010-10-29 14:40:00,31.87,31.94,31.86,31.91,41200.0,26.5981,26.6565,26.5897,26.6315,41200.0
2010-10-29 14:45:00,31.9,31.9,31.82,31.89,87600.0,26.6231,26.6231,26.5564,26.6148,87600.0
2010-10-29 14:50:00,31.89,31.89,31.83,31.83,19300.0,26.6148,26.6148,26.5647,26.5647,19300.0
2010-10-29 14:55:00,31.83,31.85,31.82,31.83,16000.0,26.5647,26.5814,26.5564,26.5647,16000.0
2010-10-29 15:00:00,31.83,31.86,31.81,31.86,29300.0,26.5647,26.5897,26.548,26.5897,29300.0
2010-10-29 15:05:00,31.86,31.86,31.84,31.84,16600.0,26.5897,26.5897,26.5731,26.5731,16600.0
2010-10-29 15:10:00,31.85,31.89,31.8,31.89,30800.0,26.5814,26.6148,26.5397,26.6148,30800.0
2010-10-29 15:15:00,31.89,31.95,31.88,31.95,28200.0,26.6148,26.6649,26.6064,26.6649,28200.0
2010-10-29 15:20:00,31.95,31.95,31.94,31.95,16000.0,26.6649,26.6649,26.6565,26.6649,16000.0
2010-10-29 15:25:00,31.95,31.98,31.9,31.91,41000.0,26.6649,26.6899,26.6231,26.6315,41000.0
2010-10-29 15:30:00,31.91,31.91,31.87,31.88,43900.0,26.6315,26.6315,26.5981,26.6064,43900.0
2010-10-29 15:35:00,31.87,31.89,31.82,31.89,70500.0,26.5981,26.6148,26.5564,26.6148,70500.0
2010-10-29 15:40:00,31.89,31.91,31.84,31.85,64500.0,26.6148,26.6315,26.5731,26.5814,64500.0
2010-10-29 15:45:00,31.85,31.86,31.83,31.84,78600.0,26.5814,26.5897,26.5647,26.5731,78600.0
2010-10-29 15:50:00,31.84,31.84,31.78,31.81,175900.0,26.5731,26.5731,26.523,26.548,175900.0
2010-10-29 15:55:00,31.81,31.86,31.8,31.85,275800.0,26.548,26.5897,26.5397,26.5814,275800.0
2010-11-01 09:30:00,32.02,32.25,31.86,31.91,52400.0,26.7233,26.9152,26.5897,26.6315,52400.0
2010-11-01 09:35:00,31.86,31.93,31.75,31.8,30800.0,26.5897,26.6482,26.4979,26.5397,30800.0
2010-11-01 09:40:00,31.81,31.85,31.79,31.81,14400.0,26.548,26.5814,26.5313,26.548,14400.0
2010-11-01 09:45:00,31.81,31.84,31.81,31.82,14700.0,26.548,26.5731,26.548,26.5564,14700.0
2010-11-01 09:50:00,31.82,32.01,31.81,31.98,26200.0,26.5564,26.7149,26.548,26.6899,26200.0
2010-11-01 09:55:00,31.99,32.01,31.97,31.98,12000.0,26.6982,26.7149,26.6815,26.6899,12000.0
2010-11-01 10:00:00,31.98,32.04,31.94,31.95,29900.0,26.6899,26.74,26.6565,26.6649,29900.0
2010-11-01 10:05:00,31.95,32.01,31.94,31.98,13800.0,26.6649,26.7149,26.6565,26.6899,13800.0
2010-11-01 10:10:00,31.98,32.0,31.97,32.0,15900.0,26.6899,26.7066,26.6815,26.7066,15900.0
2010-11-01 10:15:00,32.0,32.02,31.84,31.84,31100.0,26.7066,26.7233,26.5731,26.5731,31100.0
2010-11-01 10:20:00,31.84,31.86,31.8,31.8,32400.0,26.5731,26.5897,26.5397,26.5397,32400.0
2010-11-01 10:25:00,31.78,31.79,31.7,31.71,41100.0,26.523,26.5313,26.4562,26.4646,41100.0
2010-11-01 10:30:00,31.72,31.72,31.63,31.63,13800.0,26.4729,26.4729,26.3978,26.3978,13800.0
2010-11-01 10:35:00,31.63,31.65,31.61,31.63,11200.0,26.3978,26.4145,26.3811,26.3978,11200.0
2010-11-01 10:40:00,31.64,31.64,31.6,31.6,21700.0,26.4061,26.4061,26.3728,26.3728,21700.0
2010-11-01 10:45:00,31.6,31.63,31.55,31.6,101000.0,26.3728,26.3978,26.331,26.3728,101000.0
2010-11-01 10:50:00,31.6,31.61,31.57,31.58,21300.0,26.3728,26.3811,26.3477,26.3561,21300.0
2010-11-01 10:55:00,31.57,31.57,31.49,31.5,16900.0,26.3477,26.3477,26.2809,26.2893,16900.0
2010-11-01 11:00:00,31.5,31.51,31.47,31.48,14600.0,26.2893,26.2976,26.2643,26.2726,14600.0
2010-11-01 11:05:00,31.48,31.48,31.46,31.47,42200.0,26.2726,26.2726,26.2559,26.2643,42200.0
2010-11-01 11:10:00,31.47,31.47,31.44,31.45,14300.0,26.2643,26.2643,26.2392,26.2476,14300.0
2010-11-01 11:15:00,31.45,31.46,31.41,31.43,20300.0,26.2476,26.2559,26.2142,26.2309,20300.0
2010-11-01 11:20:00,31.44,31.44,31.27,31.29,40700.0,26.2392,26.2392,26.0973,26.114,40700.0
2010-11-01 11:25:00,31.3,31.36,31.3,31.35,8800.0,26.1224,26.1725,26.1224,26.1641,8800.0
2010-11-01 11:30:00,31.35,31.36,31.33,31.33,12600.0,26.1641,26.1725,26.1474,26.1474,12600.0
2010-11-01 11:35:00,31.33,31.33,31.3,31.31,22100.0,26.1474,26.1474,26.1224,26.1307,22100.0
2010-11-01 11:40:00,31.31,31.31,31.29,31.3,18600.0,26.1307,26.1307,26.114,26.1224,18600.0
2010-11-01 11:45:00,31.29,31.31,31.29,31.29,10800.0,26.114,26.1307,26.114,26.114,10800.0
2010-11-01 11:50:00,31.3,31.3,31.27,31.28,9400.0,26.1224,26.1224,26.0973,26.1057,9400.0
2010-11-01 11:55:00,31.28,31.3,31.24,31.29,21800.0,26.1057,26.1224,26.0723,26.114,21800.0
2010-11-01 12:00:00,31.3,31.38,31.3,31.37,6500.0,26.1224,26.1891,26.1224,26.1808,6500.0
2010-11-01 12:05:00,31.38,31.4,31.38,31.39,4200.0,26.1891,26.2058,26.1891,26.1975,4200.0
2010-11-01 12:10:00,31.38,31.43,31.38,31.42,4900.0,26.1891,26.2309,26.1891,26.2225,4900.0
2010-11-01 12:15:00,31.43,31.44,31.41,31.43,3600.0,26.2309,26.2392,26.2142,26.2309,3600.0
2010-11-01 12:20:00,31.42,31.43,31.4,31.4,12000.0,26.2225,26.2309,26.2058,26.2058,12000.0
2010-11-01 12:25:00,31.43,31.45,31.39,31.43,11700.0,26.2309,26.2476,26.1975,26.2309,11700.0
2010-11-01 12:30:00,31.42,31.44,31.41,31.44,7100.0,26.2225,26.2392,26.2142,26.2392,7100.0
2010-11-01 12:35:00,31.44,31.44,31.4,31.42,13200.0,26.2392,26.2392,26.2058,26.2225,13200.0
2010-11-01 12:40:00,31.43,31.43,31.4,31.43,21300.0,26.2309,26.2309,26.2058,26.2309,21300.0
2010-11-01 12:45:00,31.42,31.44,31.36,31.38,20400.0,26.2225,26.2392,26.1725,26.1891,20400.0
2010-11-01 12:50:00,31.38,31.4,31.33,31.38,71900.0,26.1891,26.2058,26.1474,26.1891,71900.0
2010-11-01 12:55:00,31.37,31.38,31.3,31.32,28300.0,26.1808,26.1891,26.1224,26.1391,28300.0
2010-11-01 13:00:00,31.31,31.36,31.31,31.35,10000.0,26.1307,26.1725,26.1307,26.1641,10000.0
2010-11-01 13:05:00,31.36,31.39,31.34,31.39,10400.0,26.1725,26.1975,26.1558,26.1975,10400.0
2010-11-01 13:10:00,31.4,31.41,31.38,31.38,6400.0,26.2058,26.2142,26.1891,26.1891,6400.0
2010-11-01 13:15:00,31.38,31.39,31.38,31.38,3600.0,26.1891,26.1975,26.1891,26.1891,3600.0
2010-11-01 13:20:00,31.39,31.39,31.34,31.35,10200.0,26.1975,26.1975,26.1558,26.1641,10200.0
2010-11-01 13:25:00,31.34,31.35,31.27,31.3,20200.0,26.1558,26.1641,26.0973,26.1224,20200.0
2010-11-01 13:30:00,31.29,31.33,31.29,31.33,7500.0,26.114,26.1474,26.114,26.1474,7500.0
2010-11-01 13:35:00,31.33,31.38,31.32,31.37,10000.0,26.1474,26.1891,26.1391,26.1808,10000.0
2010-11-01 13:40:00,31.37,31.39,31.36,31.37,23400.0,26.1808,26.1975,26.1725,26.1808,23400.0
2010-11-01 13:45:00,31.38,31.4,31.37,31.38,15400.0,26.1891,26.2058,26.1808,26.1891,15400.0
2010-11-01 13:50:00,31.38,31.38,31.36,31.36,11900.0,26.1891,26.1891,26.1725,26.1725,11900.0
2010-11-01 13:55:00,31.36,31.37,31.35,31.36,6400.0,26.1725,26.1808,26.1641,26.1725,6400.0
2010-11-01 14:00:00,31.35,31.36,31.31,31.32,27800.0,26.1641,26.1725,26.1307,26.1391,27800.0
2010-11-01 14:05:00,31.31,31.33,31.3,31.33,16100.0,26.1307,26.1474,26.1224,26.1474,16100.0
2010-11-01 14:10:00,31.34,31.34,31.33,31.33,20500.0,26.1558,26.1558,26.1474,26.1474,20500.0
2010-11-01 14:15:00,31.34,31.34,31.31,31.33,14100.0,26.1558,26.1558,26.1307,26.1474,14100.0
2010-11-01 14:20:00,31.32,31.33,31.31,31.32,10500.0,26.1391,26.1474,26.1307,26.1391,10500.0
2010-11-01 14:25:00,31.32,31.32,31.31,31.32,13000.0,26.1391,26.1391,26.1307,26.1391,13000.0
2010-11-01 14:30:00,31.31,31.31,31.28,31.28,5500.0,26.1307,26.1307,26.1057,26.1057,5500.0
2010-11-01 14:35:00,31.28,31.29,31.22,31.23,11100.0,26.1057,26.114,26.0556,26.064,11100.0
2010-11-01 14:40:00,31.23,31.24,31.22,31.22,7500.0,26.064,26.0723,26.0556,26.0556,7500.0
2010-11-01 14:45:00,31.22,31.25,31.22,31.24,18200.0,26.0556,26.0806,26.0556,26.0723,18200.0
2010-11-01 14:50:00,31.23,31.25,31.22,31.22,12100.0,26.064,26.0806,26.0556,26.0556,12100.0
2010-11-01 14:55:00,31.22,31.23,31.21,31.22,15600.0,26.0556,26.064,26.0473,26.0556,15600.0
2010-11-01 15:00:00,31.23,31.24,31.21,31.21,19600.0,26.064,26.0723,26.0473,26.0473,19600.0
2010-11-01 15:05:00,31.22,31.22,31.16,31.19,27400.0,26.0556,26.0556,26.0055,26.0306,27400.0
2010-11-01 15:10:00,31.2,31.2,31.15,31.16,27800.0,26.0389,26.0389,25.9972,26.0055,27800.0
2010-11-01 15:15:00,31.16,31.18,31.15,31.16,29600.0,26.0055,26.0222,25.9972,26.0055,29600.0
2010-11-01 15:20:00,31.16,31.21,31.16,31.2,24600.0,26.0055,26.0473,26.0055,26.0389,24600.0
2010-11-01 15:25:00,31.21,31.3,31.2,31.28,64700.0,26.0473,26.1224,26.0389,26.1057,64700.0
2010-11-01 15:30:00,31.28,31.3,31.26,31.28,28800.0,26.1057,26.1224,26.089,26.1057,28800.0
2010-11-01 15:35:00,31.28,31.3,31.27,31.28,23600.0,26.1057,26.1224,26.0973,26.1057,23600.0
2010-11-01 15:40:00,31.27,31.28,31.23,31.25,41400.0,26.0973,26.1057,26.064,26.0806,41400.0
2010-11-01 15:45:00,31.26,31.35,31.26,31.32,128400.0,26.089,26.1641,26.089,26.1391,128400.0
2010-11-01 15:50:00,31.32,31.35,31.31,31.35,54600.0,26.1391,26.1641,26.1307,26.1641,54600.0
2010-11-01 15:55:00,31.36,31.4,31.34,31.38,81700.0,26.1725,26.2058,26.1558,26.1891,81700.0
2010-11-02 09:30:00,31.51,31.58,31.36,31.47,37400.0,26.2976,26.3561,26.1725,26.2643,37400.0
2010-11-02 09:35:00,31.49,31.54,31.49,31.5,9600.0,26.2809,26.3227,26.2809,26.2893,9600.0
2010-11-02 09:40:00,31.5,31.59,31.49,31.55,9200.0,26.2893,26.3644,26.2809,26.331,9200.0
2010-11-02 09:45:00,31.57,31.62,31.57,31.58,5600.0,26.3477,26.3894,26.3477,26.3561,5600.0
2010-11-02 09:50:00,31.57,31.6,31.56,31.56,11100.0,26.3477,26.3728,26.3394,26.3394,11100.0
2010-11-02 09:55:00,31.56,31.58,31.55,31.55,7300.0,26.3394,26.3561,26.331,26.331,7300.0
2010-11-02 10:00:00,31.55,31.55,31.53,31.53,8100.0,26.331,26.331,26.3143,26.3143,8100.0
2010-11-02 10:05:00,31.54,31.56,31.54,31.55,7300.0,26.3227,26.3394,26.3227,26.331,7300.0
2010-11-02 10:10:00,31.55,31.55,31.48,31.48,8100.0,26.331,26.331,26.2726,26.2726,8100.0
2010-11-02 10:15:00,31.48,31.5,31.42,31.42,16100.0,26.2726,26.2893,26.2225,26.2225,16100.0
2010-11-02 10:20:00,31.41,31.42,31.32,31.32,13300.0,26.2142,26.2225,26.1391,26.1391,13300.0
2010-11-02 10:25:00,31.33,31.34,31.3,31.31,8200.0,26.1474,26.1558,26.1224,26.1307,8200.0
2010-11-02 10:30:00,31.33,31.33,31.29,31.3,15100.0,26.1474,26.1474,26.114,26.1224,15100.0
2010-11-02 10:35:00,31.3,31.33,31.26,31.33,9300.0,26.1224,26.1474,26.089,26.1474,9300.0
2010-11-02 10:40:00,31.33,31.36,31.29,31.29,10500.0,26.1474,26.1725,26.114,26.114,10500.0
2010-11-02 10:45:00,31.29,31.32,31.26,31.32,12700.0,26.114,26.1391,26.089,26.1391,12700.0
2010-11-02 10:50:00,31.32,31.39,31.32,31.39,3200.0,26.1391,26.1975,26.1391,26.1975,3200.0
2010-11-02 10:55:00,31.39,31.4,31.37,31.39,6500.0,26.1975,26.2058,26.1808,26.1975,6500.0
2010-11-02 11:00:00,31.4,31.42,31.39,31.42,2900.0,26.2058,26.2225,26.1975,26.2225,2900.0
2010-11-02 11:05:00,31.42,31.45,31.42,31.44,6200.0,26.2225,26.2476,26.2225,26.2392,6200.0
2010-11-02 11:10:00,31.44,31.47,31.44,31.47,3800.0,26.2392,26.2643,26.2392,26.2643,3800.0
2010-11-02 11:15:00,31.48,31.49,31.47,31.47,5100.0,26.2726,26.2809,26.2643,26.2643,5100.0
2010-11-02 11:20:00,31.47,31.47,31.45,31.47,5800.0,26.2643,26.2643,26.2476,26.2643,5800.0
2010-11-02 11:25:00,31.47,31.48,31.47,31.47,2700.0,26.2643,26.2726,26.2643,26.2643,2700.0
2010-11-02 11:30:00,31.47,31.56,31.47,31.56,8200.0,26.2643,26.3394,26.2643,26.3394,8200.0
2010-11-02 11:35:00,31.56,31.56,31.54,31.54,4300.0,26.3394,26.3394,26.3227,26.3227,4300.0
2010-11-02 11:40:00,31.54,31.55,31.52,31.52,2300.0,26.3227,26.331,26.306,26.306,2300.0
2010-11-02 11:45:00,31.52,31.55,31.52,31.55,6900.0,26.306,26.331,26.306,26.331,6900.0
2010-11-02 11:50:00,31.55,31.57,31.54,31.56,4500.0,26.331,26.3477,26.3227,26.3394,4500.0
2010-11-02 11:55:00,31.56,31.57,31.55,31.55,5000.0,26.3394,26.3477,26.331,26.331,5000.0
2010-11-02 12:00:00,31.55,31.59,31.54,31.59,7000.0,26.331,26.3644,26.3227,26.3644,7000.0
2010-11-02 12:05:00,31.59,31.59,31.57,31.58,3600.0,26.3644,26.3644,26.3477,26.3561,3600.0
2010-11-02 12:10:00,31.59,31.61,31.59,31.61,4900.0,26.3644,26.3811,26.3644,26.3811,4900.0
2010-11-02 12:15:00,31.61,31.64,31.61,31.64,4800.0,26.3811,26.4061,26.3811,26.4061,4800.0
2010-11-02 12:20:00,31.65,31.67,31.64,31.64,10100.0,26.4145,26.4312,26.4061,26.4061,10100.0
2010-11-02 12:25:00,31.64,31.64,31.63,31.64,2900.0,26.4061,26.4061,26.3978,26.4061,2900.0
2010-11-02 12:30:00,31.63,31.64,31.61,31.62,10300.0,26.3978,26.4061,26.3811,26.3894,10300.0
2010-11-02 12:35:00,31.61,31.63,31.6,31.63,4900.0,26.3811,26.3978,26.3728,26.3978,4900.0
2010-11-02 12:40:00,31.63,31.63,31.62,31.63,2700.0,26.3978,26.3978,26.3894,26.3978,2700.0
2010-11-02 12:45:00,31.63,31.65,31.63,31.65,4200.0,26.3978,26.4145,26.3978,26.4145,4200.0
2010-11-02 12:50:00,31.66,31.7,31.66,31.69,5200.0,26.4228,26.4562,26.4228,26.4479,5200.0
2010-11-02 12:55:00,31.69,31.7,31.68,31.7,2000.0,26.4479,26.4562,26.4395,26.4562,2000.0
2010-11-02 13:00:00,31.69,31.7,31.68,31.69,4400.0,26.4479,26.4562,26.4395,26.4479,4400.0
2010-11-02 13:05:00,31.69,31.69,31.68,31.68,3500.0,26.4479,26.4479,26.4395,26.4395,3500.0
2010-11-02 13:10:00,31.69,31.71,31.69,31.71,3500.0,26.4479,26.4646,26.4479,26.4646,3500.0
2010-11-02 13:15:00,31.71,31.71,31.66,31.68,1900.0,26.4646,26.4646,26.4228,26.4395,1900.0
2010-11-02 13:20:00,31.66,31.67,31.66,31.66,1500.0,26.4228,26.4312,26.4228,26.4228,1500.0
2010-11-02 13:25:00,31.66,31.67,31.64,31.64,2500.0,26.4228,26.4312,26.4061,26.4061,2500.0
2010-11-02 13:30:00,31.64,31.65,31.62,31.62,1500.0,26.4061,26.4145,26.3894,26.3894,1500.0
2010-11-02 13:35:00,31.62,31.63,31.62,31.62,1600.0,26.3894,26.3978,26.3894,26.3894,1600.0
2010-11-02 13:40:00,31.63,31.65,31.63,31.65,12900.0,26.3978,26.4145,26.3978,26.4145,12900.0
2010-11-02 13:45:00,31.65,31.66,31.63,31.63,5300.0,26.4145,26.4228,26.3978,26.3978,5300.0
2010-11-02 13:50:00,31.63,31.63,31.62,31.63,3700.0,26.3978,26.3978,26.3894,26.3978,3700.0
2010-11-02 13:55:00,31.63,31.67,31.63,31.67,7700.0,26.3978,26.4312,26.3978,26.4312,7700.0
2010-11-02 14:00:00,31.67,31.68,31.65,31.66,2800.0,26.4312,26.4395,26.4145,26.4228,2800.0
2010-11-02 14:05:00,31.66,31.67,31.66,31.67,3600.0,26.4228,26.4312,26.4228,26.4312,3600.0
2010-11-02 14:10:00,31.67,31.68,31.67,31.68,3000.0,26.4312,26.4395,26.4312,26.4395,3000.0
2010-11-02 14:15:00,31.68,31.68,31.63,31.64,12200.0,26.4395,26.4395,26.3978,26.4061,12200.0
2010-11-02 14:20:00,31.64,31.64,31.61,31.61,3600.0,26.4061,26.4061,26.3811,26.3811,3600.0
2010-11-02 14:25:00,31.61,31.61,31.6,31.61,7600.0,26.3811,26.3811,26.3728,26.3811,7600.0
2010-11-02 14:30:00,31.6,31.61,31.6,31.6,2400.0,26.3728,26.3811,26.3728,26.3728,2400.0
2010-11-02 14:35:00,31.61,31.61,31.57,31.57,5300.0,26.3811,26.3811,26.3477,26.3477,5300.0
2010-11-02 14:40:00,31.57,31.58,31.54,31.54,3800.0,26.3477,26.3561,26.3227,26.3227,3800.0
2010-11-02 14:45:00,31.53,31.55,31.53,31.55,10400.0,26.3143,26.331,26.3143,26.331,10400.0
2010-11-02 14:50:00,31.55,31.57,31.55,31.57,8400.0,26.331,26.3477,26.331,26.3477,8400.0
2010-11-02 14:55:00,31.57,31.57,31.54,31.55,4100.0,26.3477,26.3477,26.3227,26.331,4100.0
2010-11-02 15:00:00,31.54,31.58,31.54,31.58,8300.0,26.3227,26.3561,26.3227,26.3561,8300.0
2010-11-02 15:05:00,31.58,31.58,31.57,31.58,5200.0,26.3561,26.3561,26.3477,26.3561,5200.0
2010-11-02 15:10:00,31.58,31.58,31.57,31.58,5300.0,26.3561,26.3561,26.3477,26.3561,5300.0
2010-11-02 15:15:00,31.58,31.58,31.54,31.56,13700.0,26.3561,26.3561,26.3227,26.3394,13700.0
2010-11-02 15:20:00,31.55,31.57,31.54,31.56,12500.0,26.331,26.3477,26.3227,26.3394,12500.0
2010-11-02 15:25:00,31.56,31.56,31.52,31.53,8200.0,26.3394,26.3394,26.306,26.3143,8200.0
2010-11-02 15:30:00,31.53,31.53,31.51,31.52,10100.0,26.3143,26.3143,26.2976,26.306,10100.0
2010-11-02 15:35:00,31.52,31.52,31.5,31.5,20900.0,26.306,26.306,26.2893,26.2893,20900.0
2010-11-02 15:40:00,31.5,31.5,31.45,31.49,27100.0,26.2893,26.2893,26.2476,26.2809,27100.0
2010-11-02 15:45:00,31.49,31.58,31.49,31.56,27300.0,26.2809,26.3561,26.2809,26.3394,27300.0
2010-11-02 15:50:00,31.57,31.59,31.56,31.58,25000.0,26.3477,26.3644,26.3394,26.3561,25000.0
2010-11-02 15:55:00,31.59,31.59,31.53,31.56,55700.0,26.3644,26.3644,26.3143,26.3394,55700.0
2010-11-03 09:30:00,31.6,31.68,31.47,31.53,50700.0,26.3728,26.4395,26.2643,26.3143,50700.0
2010-11-03 09:35:00,31.51,31.64,31.5,31.62,14000.0,26.2976,26.4061,26.2893,26.3894,14000.0
2010-11-03 09:40:00,31.64,31.74,31.64,31.73,12000.0,26.4061,26.4896,26.4061,26.4812,12000.0
2010-11-03 09:45:00,31.75,31.75,31.72,31.72,10300.0,26.4979,26.4979,26.4729,26.4729,10300.0
2010-11-03 09:50:00,31.73,31.77,31.72,31.75,17800.0,26.4812,26.5146,26.4729,26.4979,17800.0
2010-11-03 09:55:00,31.75,31.81,31.75,31.81,5000.0,26.4979,26.548,26.4979,26.548,5000.0
2010-11-03 10:00:00,31.81,31.82,31.77,31.81,12200.0,26.548,26.5564,26.5146,26.548,12200.0
2010-11-03 10:05:00,31.81,31.82,31.75,31.77,17900.0,26.548,26.5564,26.4979,26.5146,17900.0
2010-11-03 10:10:00,31.79,31.82,31.63,31.82,29500.0,26.5313,26.5564,26.3978,26.5564,29500.0
2010-11-03 10:15:00,31.81,31.88,31.81,31.86,6600.0,26.548,26.6064,26.548,26.5897,6600.0
2010-11-03 10:20:00,31.86,31.91,31.86,31.89,6900.0,26.5897,26.6315,26.5897,26.6148,6900.0
2010-11-03 10:25:00,31.89,31.9,31.89,31.9,4700.0,26.6148,26.6231,26.6148,26.6231,4700.0
2010-11-03 10:30:00,31.91,31.92,31.91,31.91,5400.0,26.6315,26.6398,26.6315,26.6315,5400.0
2010-11-03 10:35:00,31.91,31.95,31.91,31.94,6100.0,26.6315,26.6649,26.6315,26.6565,6100.0
2010-11-03 10:40:00,31.93,31.93,31.91,31.91,4900.0,26.6482,26.6482,26.6315,26.6315,4900.0
2010-11-03 10:45:00,31.91,31.91,31.83,31.83,15700.0,26.6315,26.6315,26.5647,26.5647,15700.0
2010-11-03 10:50:00,31.83,31.9,31.83,31.89,10200.0,26.5647,26.6231,26.5647,26.6148,10200.0
2010-11-03 10:55:00,31.89,31.9,31.89,31.9,3900.0,26.6148,26.6231,26.6148,26.6231,3900.0
2010-11-03 11:00:00,31.9,31.9,31.88,31.89,12400.0,26.6231,26.6231,26.6064,26.6148,12400.0
2010-11-03 11:05:00,31.88,31.9,31.87,31.89,5500.0,26.6064,26.6231,26.5981,26.6148,5500.0
2010-11-03 11:10:00,31.89,31.89,31.85,31.86,26500.0,26.6148,26.6148,26.5814,26.5897,26500.0
2010-11-03 11:15:00,31.87,31.88,31.84,31.87,12300.0,26.5981,26.6064,26.5731,26.5981,12300.0
2010-11-03 11:20:00,31.88,31.92,31.87,31.92,5000.0,26.6064,26.6398,26.5981,26.6398,5000.0
2010-11-03 11:25:00,31.92,31.92,31.9,31.91,7000.0,26.6398,26.6398,26.6231,26.6315,7000.0
2010-11-03 11:30:00,31.92,31.92,31.89,31.9,6200.0,26.6398,26.6398,26.6148,26.6231,6200.0
2010-11-03 11:35:00,31.9,31.91,31.89,31.91,3600.0,26.6231,26.6315,26.6148,26.6315,3600.0
2010-11-03 11:40:00,31.92,31.92,31.9,31.9,3700.0,26.6398,26.6398,26.6231,26.6231,3700.0
2010-11-03 11:45:00,31.91,31.91,31.89,31.9,4700.0,26.6315,26.6315,26.6148,26.6231,4700.0
2010-11-03 11:50:00,31.91,31.91,31.87,31.89,9000.0,26.6315,26.6315,26.5981,26.6148,9000.0
2010-11-03 11:55:00,31.89,31.9,31.88,31.9,14700.0,26.6148,26.6231,26.6064,26.6231,14700.0
2010-11-03 12:00:00,31.9,31.9,31.85,31.88,44100.0,26.6231,26.6231,26.5814,26.6064,44100.0
2010-11-03 12:05:00,31.88,31.91,31.88,31.91,4400.0,26.6064,26.6315,26.6064,26.6315,4400.0
2010-11-03 12:10:00,31.91,31.93,31.89,31.9,2000.0,26.6315,26.6482,26.6148,26.6231,2000.0
2010-11-03 12:15:00,31.89,31.93,31.89,31.93,5500.0,26.6148,26.6482,26.6148,26.6482,5500.0
2010-11-03 12:20:00,31.92,31.92,31.89,31.9,4300.0,26.6398,26.6398,26.6148,26.6231,4300.0
2010-11-03 12:25:00,31.9,31.91,31.9,31.9,4100.0,26.6231,26.6315,26.6231,26.6231,4100.0
2010-11-03 12:30:00,31.91,31.92,31.9,31.91,3300.0,26.6315,26.6398,26.6231,26.6315,3300.0
2010-11-03 12:35:00,31.92,31.93,31.91,31.92,1900.0,26.6398,26.6482,26.6315,26.6398,1900.0
2010-11-03 12:40:00,31.92,31.93,31.91,31.91,5600.0,26.6398,26.6482,26.6315,26.6315,5600.0
2010-11-03 12:45:00,31.91,31.92,31.9,31.91,2500.0,26.6315,26.6398,26.6231,26.6315,2500.0
2010-11-03 12:50:00,31.92,31.93,31.91,31.92,7000.0,26.6398,26.6482,26.6315,26.6398,7000.0
2010-11-03 12:55:00,31.92,31.92,31.9,31.91,3100.0,26.6398,26.6398,26.6231,26.6315,3100.0
2010-11-03 13:00:00,31.91,31.93,31.91,31.92,8400.0,26.6315,26.6482,26.6315,26.6398,8400.0
2010-11-03 13:05:00,31.91,31.93,31.91,31.91,5400.0,26.6315,26.6482,26.6315,26.6315,5400.0
2010-11-03 13:10:00,31.92,31.93,31.92,31.93,3900.0,26.6398,26.6482,26.6398,26.6482,3900.0
2010-11-03 13:15:00,31.93,31.93,31.91,31.92,6000.0,26.6482,26.6482,26.6315,26.6398,6000.0
2010-11-03 13:20:00,31.92,31.94,31.92,31.94,4900.0,26.6398,26.6565,26.6398,26.6565,4900.0
2010-11-03 13:25:00,31.94,31.97,31.93,31.95,4500.0,26.6565,26.6815,26.6482,26.6649,4500.0
2010-11-03 13:30:00,31.95,31.97,31.95,31.97,3200.0,26.6649,26.6815,26.6649,26.6815,3200.0
2010-11-03 13:35:00,31.95,31.96,31.94,31.96,800.0,26.6649,26.6732,26.6565,26.6732,800.0
2010-11-03 13:40:00,31.94,31.96,31.94,31.95,3100.0,26.6565,26.6732,26.6565,26.6649,3100.0
2010-11-03 13:45:00,31.95,31.96,31.94,31.95,1500.0,26.6649,26.6732,26.6565,26.6649,1500.0
2010-11-03 13:50:00,31.96,31.97,31.95,31.95,1500.0,26.6732,26.6815,26.6649,26.6649,1500.0
2010-11-03 13:55:00,31.95,31.95,31.94,31.94,4800.0,26.6649,26.6649,26.6565,26.6565,4800.0
2010-11-03 14:00:00,31.94,31.97,31.94,31.95,4200.0,26.6565,26.6815,26.6565,26.6649,4200.0
2010-11-03 14:05:00,31.96,31.97,31.94,31.95,6500.0,26.6732,26.6815,26.6565,26.6649,6500.0
2010-11-03 14:10:00,31.94,31.94,31.75,31.85,10600.0,26.6565,26.6565,26.4979,26.5814,10600.0
2010-11-03 14:15:00,31.85,32.04,31.83,31.94,17700.0,26.5814,26.74,26.5647,26.6565,17700.0
2010-11-03 14:20:00,31.95,32.0,31.91,31.92,34300.0,26.6649,26.7066,26.6315,26.6398,34300.0
2010-11-03 14:25:00,31.92,31.94,31.77,31.78,24100.0,26.6398,26.6565,26.5146,26.523,24100.0
2010-11-03 14:30:00,31.78,31.83,31.71,31.83,23100.0,26.523,26.5647,26.4646,26.5647,23100.0
2010-11-03 14:35:00,31.83,31.93,31.83,31.93,6400.0,26.5647,26.6482,26.5647,26.6482,6400.0
2010-11-03 14:40:00,31.92,31.96,31.89,31.96,10400.0,26.6398,26.6732,26.6148,26.6732,10400.0
2010-11-03 14:45:00,31.96,31.96,31.9,31.91,6600.0,26.6732,26.6732,26.6231,26.6315,6600.0
2010-11-03 14:50:00,31.92,31.97,31.91,31.97,10200.0,26.6398,26.6815,26.6315,26.6815,10200.0
2010-11-03 14:55:00,31.96,31.97,31.95,31.97,8100.0,26.6732,26.6815,26.6649,26.6815,8100.0
2010-11-03 15:00:00,31.97,31.97,31.91,31.95,6900.0,26.6815,26.6815,26.6315,26.6649,6900.0
2010-11-03 15:05:00,31.95,31.97,31.94,31.96,5600.0,26.6649,26.6815,26.6565,26.6732,5600.0
2010-11-03 15:10:00,31.97,31.99,31.96,31.99,14700.0,26.6815,26.6982,26.6732,26.6982,14700.0
2010-11-03 15:15:00,31.99,32.0,31.98,31.98,22600.0,26.6982,26.7066,26.6899,26.6899,22600.0
2010-11-03 15:20:00,31.98,32.0,31.98,31.99,40100.0,26.6899,26.7066,26.6899,26.6982,40100.0
2010-11-03 15:25:00,31.99,32.0,31.97,31.97,21300.0,26.6982,26.7066,26.6815,26.6815,21300.0
2010-11-03 15:30:00,31.98,31.98,31.9,31.93,29300.0,26.6899,26.6899,26.6231,26.6482,29300.0
2010-11-03 15:35:00,31.92,31.94,31.89,31.9,9300.0,26.6398,26.6565,26.6148,26.6231,9300.0
2010-11-03 15:40:00,31.89,31.92,31.89,31.92,24600.0,26.6148,26.6398,26.6148,26.6398,24600.0
2010-11-03 15:45:00,31.93,31.94,31.89,31.91,28000.0,26.6482,26.6565,26.6148,26.6315,28000.0
2010-11-03 15:50:00,31.9,31.95,31.9,31.95,17800.0,26.6231,26.6649,26.6231,26.6649,17800.0
2010-11-03 15:55:00,31.95,31.98,31.93,31.97,36400.0,26.6649,26.6899,26.6482,26.6815,36400.0
2010-11-04 09:30:00,32.55,32.68,32.46,32.63,37700.0,27.1656,27.2741,27.0905,27.2324,37700.0
2010-11-04 09:35:00,32.65,32.73,32.65,32.69,19800.0,27.2491,27.3158,27.2491,27.2824,19800.0
2010-11-04 09:40:00,32.7,32.74,32.63,32.65,17200.0,27.2908,27.3242,27.2324,27.2491,17200.0
2010-11-04 09:45:00,32.64,32.65,32.54,32.58,9800.0,27.2407,27.2491,27.1573,27.1906,9800.0
2010-11-04 09:50:00,32.53,32.56,32.5,32.51,10600.0,27.1489,27.1739,27.1239,27.1322,10600.0
2010-11-04 09:55:00,32.52,32.58,32.5,32.53,9000.0,27.1406,27.1906,27.1239,27.1489,9000.0
2010-11-04 10:00:00,32.53,32.53,32.5,32.5,9200.0,27.1489,27.1489,27.1239,27.1239,9200.0
2010-11-04 10:05:00,32.5,32.5,32.44,32.47,28600.0,27.1239,27.1239,27.0738,27.0988,28600.0
2010-11-04 10:10:00,32.47,32.5,32.45,32.48,7400.0,27.0988,27.1239,27.0821,27.1072,7400.0
2010-11-04 10:15:00,32.49,32.55,32.48,32.54,8000.0,27.1155,27.1656,27.1072,27.1573,8000.0
2010-11-04 10:20:00,32.54,32.58,32.5,32.52,27600.0,27.1573,27.1906,27.1239,27.1406,27600.0
2010-11-04 10:25:00,32.52,32.56,32.5,32.56,47400.0,27.1406,27.1739,27.1239,27.1739,47400.0
2010-11-04 10:30:00,32.55,32.56,32.55,32.55,2900.0,27.1656,27.1739,27.1656,27.1656,2900.0
2010-11-04 10:35:00,32.55,32.56,32.55,32.55,4300.0,27.1656,27.1739,27.1656,27.1656,4300.0
2010-11-04 10:40:00,32.55,32.56,32.5,32.53,5600.0,27.1656,27.1739,27.1239,27.1489,5600.0
2010-11-04 10:45:00,32.53,32.58,32.52,32.58,6800.0,27.1489,27.1906,27.1406,27.1906,6800.0
2010-11-04 10:50:00,32.56,32.59,32.55,32.59,5600.0,27.1739,27.199,27.1656,27.199,5600.0
2010-11-04 10:55:00,32.58,32.63,32.57,32.63,8100.0,27.1906,27.2324,27.1823,27.2324,8100.0
2010-11-04 11:00:00,32.62,32.67,32.62,32.66,8900.0,27.224,27.2658,27.224,27.2574,8900.0
2010-11-04 11:05:00,32.65,32.66,32.63,32.66,7100.0,27.2491,27.2574,27.2324,27.2574,7100.0
2010-11-04 11:10:00,32.66,32.7,32.65,32.68,5600.0,27.2574,27.2908,27.2491,27.2741,5600.0
2010-11-04 11:15:00,32.66,32.67,32.65,32.65,9600.0,27.2574,27.2658,27.2491,27.2491,9600.0
2010-11-04 11:20:00,32.64,32.66,32.61,32.63,4500.0,27.2407,27.2574,27.2157,27.2324,4500.0
2010-11-04 11:25:00,32.63,32.63,32.57,32.62,12700.0,27.2324,27.2324,27.1823,27.224,12700.0
2010-11-04 11:30:00,32.61,32.65,32.6,32.64,7400.0,27.2157,27.2491,27.2073,27.2407,7400.0
2010-11-04 11:35:00,32.65,32.65,32.64,32.65,5000.0,27.2491,27.2491,27.2407,27.2491,5000.0
2010-11-04 11:40:00,32.64,32.64,32.61,32.62,2500.0,27.2407,27.2407,27.2157,27.224,2500.0
2010-11-04 11:45:00,32.61,32.62,32.59,32.59,3000.0,27.2157,27.224,27.199,27.199,3000.0
2010-11-04 11:50:00,32.6,32.63,32.59,32.62,5900.0,27.2073,27.2324,27.199,27.224,5900.0
2010-11-04 11:55:00,32.62,32.65,32.62,32.64,5200.0,27.224,27.2491,27.224,27.2407,5200.0
2010-11-04 12:00:00,32.64,32.64,32.63,32.63,5400.0,27.2407,27.2407,27.2324,27.2324,5400.0
2010-11-04 12:05:00,32.63,32.69,32.63,32.69,19700.0,27.2324,27.2824,27.2324,27.2824,19700.0
2010-11-04 12:10:00,32.69,32.69,32.65,32.67,3300.0,27.2824,27.2824,27.2491,27.2658,3300.0
2010-11-04 12:15:00,32.68,32.69,32.65,32.66,3600.0,27.2741,27.2824,27.2491,27.2574,3600.0
2010-11-04 12:20:00,32.65,32.72,32.64,32.71,14300.0,27.2491,27.3075,27.2407,27.2991,14300.0
2010-11-04 12:25:00,32.72,32.72,32.7,32.71,4000.0,27.3075,27.3075,27.2908,27.2991,4000.0
2010-11-04 12:30:00,32.7,32.72,32.7,32.71,6600.0,27.2908,27.3075,27.2908,27.2991,6600.0
2010-11-04 12:35:00,32.7,32.72,32.7,32.72,5200.0,27.2908,27.3075,27.2908,27.3075,5200.0
2010-11-04 12:40:00,32.71,32.71,32.7,32.7,4000.0,27.2991,27.2991,27.2908,27.2908,4000.0
2010-11-04 12:45:00,32.7,32.71,32.7,32.7,5900.0,27.2908,27.2991,27.2908,27.2908,5900.0
2010-11-04 12:50:00,32.7,32.71,32.65,32.66,5200.0,27.2908,27.2991,27.2491,27.2574,5200.0
2010-11-04 12:55:00,32.65,32.66,32.63,32.66,6500.0,27.2491,27.2574,27.2324,27.2574,6500.0
2010-11-04 13:00:00,32.67,32.68,32.65,32.65,3300.0,27.2658,27.2741,27.2491,27.2491,3300.0
2010-11-04 13:05:00,32.65,32.65,32.64,32.64,4600.0,27.2491,27.2491,27.2407,27.2407,4600.0
2010-11-04 13:10:00,32.64,32.65,32.63,32.63,5200.0,27.2407,27.2491,27.2324,27.2324,5200.0
2010-11-04 13:15:00,32.62,32.62,32.58,32.6,7400.0,27.224,27.224,27.1906,27.2073,7400.0
2010-11-04 13:20:00,32.6,32.62,32.59,32.61,2100.0,27.2073,27.224,27.199,27.2157,2100.0
2010-11-04 13:25:00,32.6,32.6,32.57,32.58,2700.0,27.2073,27.2073,27.1823,27.1906,2700.0
2010-11-04 13:30:00,32.58,32.59,32.56,32.56,3600.0,27.1906,27.199,27.1739,27.1739,3600.0
2010-11-04 13:35:00,32.55,32.56,32.55,32.55,5600.0,27.1656,27.1739,27.1656,27.1656,5600.0
2010-11-04 13:40:00,32.55,32.56,32.55,32.55,5200.0,27.1656,27.1739,27.1656,27.1656,5200.0
2010-11-04 13:45:00,32.55,32.57,32.54,32.57,6400.0,27.1656,27.1823,27.1573,27.1823,6400.0
2010-11-04 13:50:00,32.57,32.58,32.55,32.56,7500.0,27.1823,27.1906,27.1656,27.1739,7500.0
2010-11-04 13:55:00,32.56,32.56,32.54,32.55,3100.0,27.1739,27.1739,27.1573,27.1656,3100.0
2010-11-04 14:00:00,32.54,32.56,32.54,32.55,9100.0,27.1573,27.1739,27.1573,27.1656,9100.0
2010-11-04 14:05:00,32.55,32.57,32.53,32.57,18800.0,27.1656,27.1823,27.1489,27.1823,18800.0
2010-11-04 14:10:00,32.56,32.57,32.55,32.56,6000.0,27.1739,27.1823,27.1656,27.1739,6000.0
2010-11-04 14:15:00,32.55,32.64,32.55,32.64,33200.0,27.1656,27.2407,27.1656,27.2407,33200.0
2010-11-04 14:20:00,32.65,32.67,32.59,32.59,6200.0,27.2491,27.2658,27.199,27.199,6200.0
2010-11-04 14:25:00,32.59,32.61,32.58,32.59,13000.0,27.199,27.2157,27.1906,27.199,13000.0
2010-11-04 14:30:00,32.6,32.62,32.59,32.61,19300.0,27.2073,27.224,27.199,27.2157,19300.0
2010-11-04 14:35:00,32.61,32.66,32.61,32.66,10900.0,27.2157,27.2574,27.2157,27.2574,10900.0
2010-11-04 14:40:00,32.66,32.67,32.61,32.61,18800.0,27.2574,27.2658,27.2157,27.2157,18800.0
2010-11-04 14:45:00,32.62,32.62,32.57,32.57,42100.0,27.224,27.224,27.1823,27.1823,42100.0
2010-11-04 14:50:00,32.58,32.58,32.56,32.56,3800.0,27.1906,27.1906,27.1739,27.1739,3800.0
2010-11-04 14:55:00,32.56,32.57,32.56,32.56,6600.0,27.1739,27.1823,27.1739,27.1739,6600.0
2010-11-04 15:00:00,32.56,32.57,32.56,32.56,4200.0,27.1739,27.1823,27.1739,27.1739,4200.0
2010-11-04 15:05:00,32.56,32.57,32.56,32.57,13100.0,27.1739,27.1823,27.1739,27.1823,13100.0
2010-11-04 15:10:00,32.57,32.58,32.56,32.56,9400.0,27.1823,27.1906,27.1739,27.1739,9400.0
2010-11-04 15:15:00,32.56,32.59,32.56,32.56,10700.0,27.1739,27.199,27.1739,27.1739,10700.0
2010-11-04 15:20:00,32.56,32.65,32.56,32.65,27100.0,27.1739,27.2491,27.1739,27.2491,27100.0
2010-11-04 15:25:00,32.65,32.69,32.63,32.68,19300.0,27.2491,27.2824,27.2324,27.2741,19300.0
2010-11-04 15:30:00,32.67,32.69,32.67,32.67,16100.0,27.2658,27.2824,27.2658,27.2658,16100.0
2010-11-04 15:35:00,32.68,32.7,32.67,32.7,23700.0,27.2741,27.2908,27.2658,27.2908,23700.0
2010-11-04 15:40:00,32.7,32.71,32.69,32.7,15200.0,27.2908,27.2991,27.2824,27.2908,15200.0
2010-11-04 15:45:00,32.7,32.7,32.66,32.67,20100.0,27.2908,27.2908,27.2574,27.2658,20100.0
2010-11-04 15:50:00,32.67,32.7,32.64,32.7,22500.0,27.2658,27.2908,27.2407,27.2908,22500.0
2010-11-04 15:55:00,32.7,32.74,32.69,32.72,65300.0,27.2908,27.3242,27.2824,27.3075,65300.0
2010-11-05 09:30:00,32.73,32.94,32.72,32.84,22600.0,27.3158,27.4911,27.3075,27.4076,22600.0
2010-11-05 09:35:00,32.84,33.0,32.83,33.0,15900.0,27.4076,27.5412,27.3993,27.5412,15900.0
2010-11-05 09:40:00,33.0,33.08,32.99,33.02,23600.0,27.5412,27.6079,27.5328,27.5579,23600.0
2010-11-05 09:45:00,33.02,33.06,32.99,33.02,19900.0,27.5579,27.5912,27.5328,27.5579,19900.0
2010-11-05 09:50:00,33.03,33.06,33.02,33.04,12300.0,27.5662,27.5912,27.5579,27.5745,12300.0
2010-11-05 09:55:00,33.05,33.09,33.05,33.07,6500.0,27.5829,27.6163,27.5829,27.5996,6500.0
2010-11-05 10:00:00,33.08,33.11,32.98,32.98,22700.0,27.6079,27.633,27.5245,27.5245,22700.0
2010-11-05 10:05:00,32.99,33.0,32.96,32.98,27700.0,27.5328,27.5412,27.5078,27.5245,27700.0
2010-11-05 10:10:00,32.97,33.01,32.97,32.98,9200.0,27.5161,27.5495,27.5161,27.5245,9200.0
2010-11-05 10:15:00,32.99,33.0,32.96,32.99,7600.0,27.5328,27.5412,27.5078,27.5328,7600.0
2010-11-05 10:20:00,33.0,33.05,32.98,33.04,7800.0,27.5412,27.5829,27.5245,27.5745,7800.0
2010-11-05 10:25:00,33.04,33.07,33.03,33.07,5000.0,27.5745,27.5996,27.5662,27.5996,5000.0
2010-11-05 10:30:00,33.07,33.09,33.05,33.05,8800.0,27.5996,27.6163,27.5829,27.5829,8800.0
2010-11-05 10:35:00,33.06,33.11,33.06,33.1,9500.0,27.5912,27.633,27.5912,27.6246,9500.0
2010-11-05 10:40:00,33.1,33.11,33.08,33.09,4900.0,27.6246,27.633,27.6079,27.6163,4900.0
2010-11-05 10:45:00,33.1,33.14,33.1,33.13,9200.0,27.6246,27.658,27.6246,27.6497,9200.0
2010-11-05 10:50:00,33.13,33.16,33.13,33.15,11900.0,27.6497,27.6747,27.6497,27.6664,11900.0
2010-11-05 10:55:00,33.17,33.19,33.15,33.16,2600.0,27.683,27.6997,27.6664,27.6747,2600.0
2010-11-05 11:00:00,33.17,33.18,33.15,33.16,4000.0,27.683,27.6914,27.6664,27.6747,4000.0
2010-11-05 11:05:00,33.15,33.16,33.14,33.14,6700.0,27.6664,27.6747,27.658,27.658,6700.0
2010-11-05 11:10:00,33.14,33.14,33.08,33.08,5600.0,27.658,27.658,27.6079,27.6079,5600.0
2010-11-05 11:15:00,33.07,33.11,33.06,33.1,7200.0,27.5996,27.633,27.5912,27.6246,7200.0
2010-11-05 11:20:00,33.1,33.12,33.1,33.11,2600.0,27.6246,27.6413,27.6246,27.633,2600.0
2010-11-05 11:25:00,33.12,33.13,33.11,33.11,7300.0,27.6413,27.6497,27.633,27.633,7300.0
2010-11-05 11:30:00,33.12,33.12,33.08,33.08,7400.0,27.6413,27.6413,27.6079,27.6079,7400.0
2010-11-05 11:35:00,33.08,33.09,33.0,33.0,18400.0,27.6079,27.6163,27.5412,27.5412,18400.0
2010-11-05 11:40:00,33.01,33.06,33.01,33.05,10700.0,27.5495,27.5912,27.5495,27.5829,10700.0
2010-11-05 11:45:00,33.06,33.1,33.05,33.1,9700.0,27.5912,27.6246,27.5829,27.6246,9700.0
2010-11-05 11:50:00,33.1,33.13,33.1,33.13,5000.0,27.6246,27.6497,27.6246,27.6497,5000.0
2010-11-05 11:55:00,33.13,33.19,33.13,33.14,14600.0,27.6497,27.6997,27.6497,27.658,14600.0
2010-11-05 12:00:00,33.14,33.17,33.14,33.17,6300.0,27.658,27.683,27.658,27.683,6300.0
2010-11-05 12:05:00,33.16,33.18,33.14,33.16,10200.0,27.6747,27.6914,27.658,27.6747,10200.0
2010-11-05 12:10:00,33.17,33.17,33.12,33.12,9200.0,27.683,27.683,27.6413,27.6413,9200.0
2010-11-05 12:15:00,33.13,33.14,33.12,33.13,7600.0,27.6497,27.658,27.6413,27.6497,7600.0
2010-11-05 12:20:00,33.13,33.14,33.13,33.14,4700.0,27.6497,27.658,27.6497,27.658,4700.0
2010-11-05 12:25:00,33.14,33.15,33.13,33.15,7300.0,27.658,27.6664,27.6497,27.6664,7300.0
2010-11-05 12:30:00,33.14,33.16,33.11,33.16,10100.0,27.658,27.6747,27.633,27.6747,10100.0
2010-11-05 12:35:00,33.16,33.2,33.16,33.2,7500.0,27.6747,27.7081,27.6747,27.7081,7500.0
2010-11-05 12:40:00,33.21,33.24,33.21,33.23,7700.0,27.7164,27.7415,27.7164,27.7331,7700.0
2010-11-05 12:45:00,33.24,33.24,33.23,33.24,8300.0,27.7415,27.7415,27.7331,27.7415,8300.0
2010-11-05 12:50:00,33.24,33.24,33.21,33.21,7700.0,27.7415,27.7415,27.7164,27.7164,7700.0
2010-11-05 12:55:00,33.21,33.23,33.21,33.22,11100.0,27.7164,27.7331,27.7164,27.7248,11100.0
2010-11-05 13:00:00,33.22,33.24,33.22,33.23,6300.0,27.7248,27.7415,27.7248,27.7331,6300.0
2010-11-05 13:05:00,33.24,33.26,33.22,33.25,10400.0,27.7415,27.7582,27.7248,27.7498,10400.0
2010-11-05 13:10:00,33.26,33.28,33.26,33.27,9000.0,27.7582,27.7748,27.7582,27.7665,9000.0
2010-11-05 13:15:00,33.28,33.29,33.27,33.28,6900.0,27.7748,27.7832,27.7665,27.7748,6900.0
2010-11-05 13:20:00,33.28,33.3,33.28,33.28,9400.0,27.7748,27.7915,27.7748,27.7748,9400.0
2010-11-05 13:25:00,33.29,33.29,33.28,33.29,10200.0,27.7832,27.7832,27.7748,27.7832,10200.0
2010-11-05 13:30:00,33.3,33.31,33.28,33.3,8900.0,27.7915,27.7999,27.7748,27.7915,8900.0
2010-11-05 13:35:00,33.3,33.32,33.29,33.32,12000.0,27.7915,27.8082,27.7832,27.8082,12000.0
2010-11-05 13:40:00,33.32,33.33,33.31,33.32,7500.0,27.8082,27.8166,27.7999,27.8082,7500.0
2010-11-05 13:45:00,33.33,33.33,33.3,33.3,11400.0,27.8166,27.8166,27.7915,27.7915,11400.0
2010-11-05 13:50:00,33.3,33.31,33.3,33.3,5400.0,27.7915,27.7999,27.7915,27.7915,5400.0
2010-11-05 13:55:00,33.3,33.33,33.3,33.32,6600.0,27.7915,27.8166,27.7915,27.8082,6600.0
2010-11-05 14:00:00,33.32,33.33,33.3,33.3,10700.0,27.8082,27.8166,27.7915,27.7915,10700.0
2010-11-05 14:05:00,33.3,33.34,33.3,33.33,5400.0,27.7915,27.8249,27.7915,27.8166,5400.0
2010-11-05 14:10:00,33.34,33.34,33.3,33.3,10600.0,27.8249,27.8249,27.7915,27.7915,10600.0
2010-11-05 14:15:00,33.31,33.31,33.25,33.25,13100.0,27.7999,27.7999,27.7498,27.7498,13100.0
2010-11-05 14:20:00,33.25,33.26,33.24,33.25,10200.0,27.7498,27.7582,27.7415,27.7498,10200.0
2010-11-05 14:25:00,33.24,33.29,33.24,33.26,30700.0,27.7415,27.7832,27.7415,27.7582,30700.0
2010-11-05 14:30:00,33.26,33.3,33.26,33.28,20700.0,27.7582,27.7915,27.7582,27.7748,20700.0
2010-11-05 14:35:00,33.28,33.29,33.26,33.26,15500.0,27.7748,27.7832,27.7582,27.7582,15500.0
2010-11-05 14:40:00,33.26,33.27,33.25,33.25,8300.0,27.7582,27.7665,27.7498,27.7498,8300.0
2010-11-05 14:45:00,33.25,33.3,33.24,33.26,34300.0,27.7498,27.7915,27.7415,27.7582,34300.0
2010-11-05 14:50:00,33.25,33.26,33.22,33.22,16300.0,27.7498,27.7582,27.7248,27.7248,16300.0
2010-11-05 14:55:00,33.23,33.28,33.22,33.27,26300.0,27.7331,27.7748,27.7248,27.7665,26300.0
2010-11-05 15:00:00,33.27,33.3,33.27,33.29,11800.0,27.7665,27.7915,27.7665,27.7832,11800.0
2010-11-05 15:05:00,33.3,33.3,33.27,33.28,15300.0,27.7915,27.7915,27.7665,27.7748,15300.0
2010-11-05 15:10:00,33.28,33.31,33.27,33.29,17100.0,27.7748,27.7999,27.7665,27.7832,17100.0
2010-11-05 15:15:00,33.29,33.29,33.27,33.27,9800.0,27.7832,27.7832,27.7665,27.7665,9800.0
2010-11-05 15:20:00,33.27,33.28,33.26,33.26,15000.0,27.7665,27.7748,27.7582,27.7582,15000.0
2010-11-05 15:25:00,33.26,33.31,33.26,33.3,21600.0,27.7582,27.7999,27.7582,27.7915,21600.0
2010-11-05 15:30:00,33.31,33.31,33.29,33.29,11100.0,27.7999,27.7999,27.7832,27.7832,11100.0
2010-11-05 15:35:00,33.3,33.3,33.26,33.27,17300.0,27.7915,27.7915,27.7582,27.7665,17300.0
2010-11-05 15:40:00,33.26,33.27,33.24,33.24,16300.0,27.7582,27.7665,27.7415,27.7415,16300.0
2010-11-05 15:45:00,33.25,33.34,33.25,33.32,34500.0,27.7498,27.8249,27.7498,27.8082,34500.0
2010-11-05 15:50:00,33.31,33.37,33.31,33.37,22000.0,27.7999,27.85,27.7999,27.85,22000.0
2010-11-05 15:55:00,33.36,33.4,33.36,33.39,54300.0,27.8416,27.875,27.8416,27.8667,54300.0
2010-11-08 09:30:00,33.11,33.14,32.81,32.82,56000.0,27.633,27.658,27.3826,27.3909,56000.0
2010-11-08 09:35:00,32.84,32.86,32.78,32.86,9200.0,27.4076,27.4243,27.3576,27.4243,9200.0
2010-11-08 09:40:00,32.81,32.9,32.74,32.86,26000.0,27.3826,27.4577,27.3242,27.4243,26000.0
2010-11-08 09:45:00,32.88,32.92,32.86,32.92,8100.0,27.441,27.4744,27.4243,27.4744,8100.0
2010-11-08 09:50:00,32.92,32.95,32.89,32.91,8500.0,27.4744,27.4994,27.4494,27.4661,8500.0
2010-11-08 09:55:00,32.9,32.9,32.83,32.9,4800.0,27.4577,27.4577,27.3993,27.4577,4800.0
2010-11-08 10:00:00,32.92,32.92,32.89,32.89,2300.0,27.4744,27.4744,27.4494,27.4494,2300.0
2010-11-08 10:05:00,32.9,33.0,32.89,32.97,26500.0,27.4577,27.5412,27.4494,27.5161,26500.0
2010-11-08 10:10:00,32.98,32.99,32.92,32.95,11700.0,27.5245,27.5328,27.4744,27.4994,11700.0
2010-11-08 10:15:00,32.96,32.99,32.95,32.97,5200.0,27.5078,27.5328,27.4994,27.5161,5200.0
2010-11-08 10:20:00,32.98,32.99,32.96,32.97,6200.0,27.5245,27.5328,27.5078,27.5161,6200.0
2010-11-08 10:25:00,32.97,32.98,32.97,32.98,4000.0,27.5161,27.5245,27.5161,27.5245,4000.0
2010-11-08 10:30:00,32.97,32.97,32.94,32.94,3400.0,27.5161,27.5161,27.4911,27.4911,3400.0
2010-11-08 10:35:00,32.95,32.95,32.92,32.93,2000.0,27.4994,27.4994,27.4744,27.4827,2000.0
2010-11-08 10:40:00,32.93,32.95,32.92,32.94,5400.0,27.4827,27.4994,27.4744,27.4911,5400.0
2010-11-08 10:45:00,32.94,32.94,32.92,32.93,3200.0,27.4911,27.4911,27.4744,27.4827,3200.0
2010-11-08 10:50:00,32.93,32.94,32.9,32.9,4400.0,27.4827,27.4911,27.4577,27.4577,4400.0
2010-11-08 10:55:00,32.9,32.91,32.87,32.87,4300.0,27.4577,27.4661,27.4327,27.4327,4300.0
2010-11-08 11:00:00,32.87,32.88,32.84,32.88,8500.0,27.4327,27.441,27.4076,27.441,8500.0
2010-11-08 11:05:00,32.88,32.88,32.85,32.86,7000.0,27.441,27.441,27.416,27.4243,7000.0
2010-11-08 11:10:00,32.87,32.89,32.86,32.88,6800.0,27.4327,27.4494,27.4243,27.441,6800.0
2010-11-08 11:15:00,32.88,32.9,32.87,32.88,6100.0,27.441,27.4577,27.4327,27.441,6100.0
2010-11-08 11:20:00,32.87,32.88,32.87,32.88,2300.0,27.4327,27.441,27.4327,27.441,2300.0
2010-11-08 11:25:00,32.87,32.87,32.86,32.87,2400.0,27.4327,27.4327,27.4243,27.4327,2400.0
2010-11-08 11:30:00,32.86,32.88,32.86,32.87,2300.0,27.4243,27.441,27.4243,27.4327,2300.0
2010-11-08 11:35:00,32.88,32.88,32.87,32.87,3500.0,27.441,27.441,27.4327,27.4327,3500.0
2010-11-08 11:40:00,32.86,32.87,32.84,32.84,1700.0,27.4243,27.4327,27.4076,27.4076,1700.0
2010-11-08 11:45:00,32.85,32.87,32.84,32.87,2100.0,27.416,27.4327,27.4076,27.4327,2100.0
2010-11-08 11:50:00,32.87,32.88,32.86,32.87,1700.0,27.4327,27.441,27.4243,27.4327,1700.0
2010-11-08 11:55:00,32.87,32.88,32.87,32.87,1800.0,27.4327,27.441,27.4327,27.4327,1800.0
2010-11-08 12:00:00,32.87,32.87,32.86,32.86,1800.0,27.4327,27.4327,27.4243,27.4243,1800.0
2010-11-08 12:05:00,32.86,32.87,32.86,32.86,4000.0,27.4243,27.4327,27.4243,27.4243,4000.0
2010-11-08 12:10:00,32.86,32.86,32.84,32.86,5400.0,27.4243,27.4243,27.4076,27.4243,5400.0
2010-11-08 12:15:00,32.87,32.94,32.87,32.94,11100.0,27.4327,27.4911,27.4327,27.4911,11100.0
2010-11-08 12:20:00,32.92,32.99,32.92,32.99,3700.0,27.4744,27.5328,27.4744,27.5328,3700.0
2010-11-08 12:25:00,32.98,32.99,32.97,32.98,1200.0,27.5245,27.5328,27.5161,27.5245,1200.0
2010-11-08 12:30:00,32.98,32.99,32.96,32.96,5600.0,27.5245,27.5328,27.5078,27.5078,5600.0
2010-11-08 12:35:00,32.97,32.97,32.94,32.97,1600.0,27.5161,27.5161,27.4911,27.5161,1600.0
2010-11-08 12:40:00,32.97,32.97,32.96,32.96,1700.0,27.5161,27.5161,27.5078,27.5078,1700.0
2010-11-08 12:45:00,32.97,32.97,32.92,32.92,10300.0,27.5161,27.5161,27.4744,27.4744,10300.0
2010-11-08 12:50:00,32.92,32.93,32.92,32.93,2200.0,27.4744,27.4827,27.4744,27.4827,2200.0
2010-11-08 12:55:00,32.93,32.98,32.92,32.97,6400.0,27.4827,27.5245,27.4744,27.5161,6400.0
2010-11-08 13:00:00,32.96,32.98,32.96,32.98,2000.0,27.5078,27.5245,27.5078,27.5245,2000.0
2010-11-08 13:05:00,32.98,32.98,32.95,32.97,2200.0,27.5245,27.5245,27.4994,27.5161,2200.0
2010-11-08 13:10:00,32.96,32.97,32.96,32.97,3200.0,27.5078,27.5161,27.5078,27.5161,3200.0
2010-11-08 13:15:00,32.97,32.99,32.97,32.98,7100.0,27.5161,27.5328,27.5161,27.5245,7100.0
2010-11-08 13:20:00,32.98,32.99,32.98,32.99,2600.0,27.5245,27.5328,27.5245,27.5328,2600.0
2010-11-08 13:25:00,32.98,33.05,32.98,33.01,97200.0,27.5245,27.5829,27.5245,27.5495,97200.0
2010-11-08 13:30:00,33.01,33.02,32.98,32.99,5400.0,27.5495,27.5579,27.5245,27.5328,5400.0
2010-11-08 13:35:00,32.99,33.01,32.99,33.01,7600.0,27.5328,27.5495,27.5328,27.5495,7600.0
2010-11-08 13:40:00,33.01,33.02,33.0,33.02,17100.0,27.5495,27.5579,27.5412,27.5579,17100.0
2010-11-08 13:45:00,33.02,33.05,33.02,33.04,2500.0,27.5579,27.5829,27.5579,27.5745,2500.0
2010-11-08 13:50:00,33.05,33.05,33.04,33.04,1200.0,27.5829,27.5829,27.5745,27.5745,1200.0
2010-11-08 13:55:00,33.04,33.05,33.03,33.05,5800.0,27.5745,27.5829,27.5662,27.5829,5800.0
2010-11-08 14:00:00,33.05,33.05,33.02,33.02,4600.0,27.5829,27.5829,27.5579,27.5579,4600.0
2010-11-08 14:05:00,33.03,33.04,33.01,33.04,6500.0,27.5662,27.5745,27.5495,27.5745,6500.0
2010-11-08 14:10:00,33.04,33.04,33.03,33.03,2500.0,27.5745,27.5745,27.5662,27.5662,2500.0
2010-11-08 14:15:00,33.04,33.04,32.99,33.04,6300.0,27.5745,27.5745,27.5328,27.5745,6300.0
2010-11-08 14:20:00,33.04,33.05,33.03,33.05,2700.0,27.5745,27.5829,27.5662,27.5829,2700.0
2010-11-08 14:25:00,33.05,33.07,33.04,33.05,7300.0,27.5829,27.5996,27.5745,27.5829,7300.0
2010-11-08 14:30:00,33.05,33.05,33.02,33.03,8700.0,27.5829,27.5829,27.5579,27.5662,8700.0
2010-11-08 14:35:00,33.03,33.05,33.01,33.02,4200.0,27.5662,27.5829,27.5495,27.5579,4200.0
2010-11-08 14:40:00,33.01,33.04,33.0,33.03,4800.0,27.5495,27.5745,27.5412,27.5662,4800.0
2010-11-08 14:45:00,33.01,33.03,33.01,33.02,3100.0,27.5495,27.5662,27.5495,27.5579,3100.0
2010-11-08 14:50:00,33.03,33.03,33.02,33.03,3600.0,27.5662,27.5662,27.5579,27.5662,3600.0
2010-11-08 14:55:00,33.03,33.04,33.0,33.04,9700.0,27.5662,27.5745,27.5412,27.5745,9700.0
2010-11-08 15:00:00,33.03,33.09,33.03,33.08,17800.0,27.5662,27.6163,27.5662,27.6079,17800.0
2010-11-08 15:05:00,33.07,33.07,33.05,33.06,2800.0,27.5996,27.5996,27.5829,27.5912,2800.0
2010-11-08 15:10:00,33.05,33.06,33.04,33.04,12300.0,27.5829,27.5912,27.5745,27.5745,12300.0
2010-11-08 15:15:00,33.04,33.05,33.04,33.04,3400.0,27.5745,27.5829,27.5745,27.5745,3400.0
2010-11-08 15:20:00,33.05,33.05,33.03,33.03,2500.0,27.5829,27.5829,27.5662,27.5662,2500.0
2010-11-08 15:25:00,33.04,33.06,33.04,33.05,9700.0,27.5745,27.5912,27.5745,27.5829,9700.0
2010-11-08 15:30:00,33.06,33.08,33.05,33.07,5900.0,27.5912,27.6079,27.5829,27.5996,5900.0
2010-11-08 15:35:00,33.07,33.09,33.05,33.07,21200.0,27.5996,27.6163,27.5829,27.5996,21200.0
2010-11-08 15:40:00,33.07,33.07,33.05,33.07,7500.0,27.5996,27.5996,27.5829,27.5996,7500.0
2010-11-08 15:45:00,33.07,33.1,33.06,33.07,19400.0,27.5996,27.6246,27.5912,27.5996,19400.0
2010-11-08 15:50:00,33.07,33.08,33.06,33.06,10900.0,27.5996,27.6079,27.5912,27.5912,10900.0
2010-11-08 15:55:00,33.06,33.13,33.05,33.1,46300.0,27.5912,27.6497,27.5829,27.6246,46300.0
2010-11-09 09:30:00,33.11,33.25,33.06,33.21,35800.0,27.633,27.7498,27.5912,27.7164,35800.0
2010-11-09 09:35:00,33.23,33.4,33.23,33.39,21200.0,27.7331,27.875,27.7331,27.8667,21200.0
2010-11-09 09:40:00,33.37,33.4,33.3,33.31,22500.0,27.85,27.875,27.7915,27.7999,22500.0
2010-11-09 09:45:00,33.3,33.33,33.27,33.29,19700.0,27.7915,27.8166,27.7665,27.7832,19700.0
2010-11-09 09:50:00,33.28,33.31,33.27,33.31,23300.0,27.7748,27.7999,27.7665,27.7999,23300.0
2010-11-09 09:55:00,33.31,33.36,33.29,33.36,13400.0,27.7999,27.8416,27.7832,27.8416,13400.0
2010-11-09 10:00:00,33.35,33.4,33.34,33.4,3900.0,27.8333,27.875,27.8249,27.875,3900.0
2010-11-09 10:05:00,33.38,33.4,33.36,33.37,4200.0,27.8583,27.875,27.8416,27.85,4200.0
2010-11-09 10:10:00,33.37,33.38,33.35,33.38,5300.0,27.85,27.8583,27.8333,27.8583,5300.0
2010-11-09 10:15:00,33.38,33.47,33.38,33.45,4500.0,27.8583,27.9334,27.8583,27.9167,4500.0
2010-11-09 10:20:00,33.46,33.49,33.46,33.48,7300.0,27.9251,27.9501,27.9251,27.9418,7300.0
2010-11-09 10:25:00,33.46,33.48,33.42,33.42,4700.0,27.9251,27.9418,27.8917,27.8917,4700.0
2010-11-09 10:30:00,33.43,33.44,33.38,33.38,4200.0,27.9,27.9084,27.8583,27.8583,4200.0
2010-11-09 10:35:00,33.37,33.38,33.35,33.36,9600.0,27.85,27.8583,27.8333,27.8416,9600.0
2010-11-09 10:40:00,33.38,33.39,33.37,33.37,2200.0,27.8583,27.8667,27.85,27.85,2200.0
2010-11-09 10:45:00,33.37,33.38,33.36,33.37,4900.0,27.85,27.8583,27.8416,27.85,4900.0
2010-11-09 10:50:00,33.38,33.39,33.36,33.38,6700.0,27.8583,27.8667,27.8416,27.8583,6700.0
2010-11-09 10:55:00,33.38,33.38,33.36,33.37,5100.0,27.8583,27.8583,27.8416,27.85,5100.0
2010-11-09 11:00:00,33.35,33.4,33.33,33.39,5000.0,27.8333,27.875,27.8166,27.8667,5000.0
2010-11-09 11:05:00,33.39,33.39,33.34,33.34,1700.0,27.8667,27.8667,27.8249,27.8249,1700.0
2010-11-09 11:10:00,33.34,33.35,33.31,33.34,6500.0,27.8249,27.8333,27.7999,27.8249,6500.0
2010-11-09 11:15:00,33.33,33.36,33.33,33.35,28900.0,27.8166,27.8416,27.8166,27.8333,28900.0
2010-11-09 11:20:00,33.35,33.35,33.34,33.34,2200.0,27.8333,27.8333,27.8249,27.8249,2200.0
2010-11-09 11:25:00,33.35,33.38,33.34,33.35,10400.0,27.8333,27.8583,27.8249,27.8333,10400.0
2010-11-09 11:30:00,33.36,33.37,33.35,33.37,3400.0,27.8416,27.85,27.8333,27.85,3400.0
2010-11-09 11:35:00,33.36,33.4,33.36,33.39,7000.0,27.8416,27.875,27.8416,27.8667,7000.0
2010-11-09 11:40:00,33.4,33.4,33.39,33.39,3800.0,27.875,27.875,27.8667,27.8667,3800.0
2010-11-09 11:45:00,33.39,33.39,33.36,33.36,1600.0,27.8667,27.8667,27.8416,27.8416,1600.0
2010-11-09 11:50:00,33.37,33.42,33.36,33.42,10800.0,27.85,27.8917,27.8416,27.8917,10800.0
2010-11-09 11:55:00,33.41,33.43,33.4,33.4,16300.0,27.8833,27.9,27.875,27.875,16300.0
2010-11-09 12:00:00,33.4,33.44,33.4,33.43,9400.0,27.875,27.9084,27.875,27.9,9400.0
2010-11-09 12:05:00,33.44,33.44,33.4,33.4,2400.0,27.9084,27.9084,27.875,27.875,2400.0
2010-11-09 12:10:00,33.4,33.43,33.39,33.43,5400.0,27.875,27.9,27.8667,27.9,5400.0
2010-11-09 12:15:00,33.41,33.42,33.41,33.41,500.0,27.8833,27.8917,27.8833,27.8833,500.0
2010-11-09 12:20:00,33.41,33.41,33.39,33.39,4500.0,27.8833,27.8833,27.8667,27.8667,4500.0
2010-11-09 12:25:00,33.39,33.39,33.34,33.35,4400.0,27.8667,27.8667,27.8249,27.8333,4400.0
2010-11-09 12:30:00,33.35,33.37,33.33,33.35,33200.0,27.8333,27.85,27.8166,27.8333,33200.0
2010-11-09 12:35:00,33.34,33.36,33.33,33.36,8900.0,27.8249,27.8416,27.8166,27.8416,8900.0
2010-11-09 12:40:00,33.36,33.36,33.35,33.36,5400.0,27.8416,27.8416,27.8333,27.8416,5400.0
2010-11-09 12:45:00,33.36,33.38,33.35,33.37,10000.0,27.8416,27.8583,27.8333,27.85,10000.0
2010-11-09 12:50:00,33.36,33.38,33.35,33.36,3800.0,27.8416,27.8583,27.8333,27.8416,3800.0
2010-11-09 12:55:00,33.36,33.38,33.35,33.37,3000.0,27.8416,27.8583,27.8333,27.85,3000.0
2010-11-09 13:00:00,33.37,33.39,33.35,33.39,4000.0,27.85,27.8667,27.8333,27.8667,4000.0
2010-11-09 13:05:00,33.38,33.41,33.38,33.41,1400.0,27.8583,27.8833,27.8583,27.8833,1400.0
2010-11-09 13:10:00,33.4,33.4,33.38,33.38,3400.0,27.875,27.875,27.8583,27.8583,3400.0
2010-11-09 13:15:00,33.38,33.39,33.31,33.31,2900.0,27.8583,27.8667,27.7999,27.7999,2900.0
2010-11-09 13:20:00,33.31,33.31,33.28,33.28,3000.0,27.7999,27.7999,27.7748,27.7748,3000.0
2010-11-09 13:25:00,33.29,33.29,33.25,33.25,3600.0,27.7832,27.7832,27.7498,27.7498,3600.0
2010-11-09 13:30:00,33.25,33.28,33.25,33.27,3500.0,27.7498,27.7748,27.7498,27.7665,3500.0
2010-11-09 13:35:00,33.26,33.27,33.23,33.23,6200.0,27.7582,27.7665,27.7331,27.7331,6200.0
2010-11-09 13:40:00,33.23,33.25,33.21,33.21,9000.0,27.7331,27.7498,27.7164,27.7164,9000.0
2010-11-09 13:45:00,33.21,33.23,33.19,33.2,6400.0,27.7164,27.7331,27.6997,27.7081,6400.0
2010-11-09 13:50:00,33.2,33.23,33.19,33.22,2700.0,27.7081,27.7331,27.6997,27.7248,2700.0
2010-11-09 13:55:00,33.22,33.25,33.22,33.24,32100.0,27.7248,27.7498,27.7248,27.7415,32100.0
2010-11-09 14:00:00,33.24,33.25,33.23,33.24,6600.0,27.7415,27.7498,27.7331,27.7415,6600.0
2010-11-09 14:05:00,33.24,33.26,33.24,33.25,4400.0,27.7415,27.7582,27.7415,27.7498,4400.0
2010-11-09 14:10:00,33.26,33.28,33.25,33.28,5300.0,27.7582,27.7748,27.7498,27.7748,5300.0
2010-11-09 14:15:00,33.28,33.3,33.24,33.24,11600.0,27.7748,27.7915,27.7415,27.7415,11600.0
2010-11-09 14:20:00,33.24,33.24,33.15,33.17,31000.0,27.7415,27.7415,27.6664,27.683,31000.0
2010-11-09 14:25:00,33.17,33.19,33.16,33.18,12000.0,27.683,27.6997,27.6747,27.6914,12000.0
2010-11-09 14:30:00,33.18,33.19,33.18,33.19,46600.0,27.6914,27.6997,27.6914,27.6997,46600.0
2010-11-09 14:35:00,33.19,33.2,33.12,33.14,13800.0,27.6997,27.7081,27.6413,27.658,13800.0
2010-11-09 14:40:00,33.14,33.14,33.1,33.11,17200.0,27.658,27.658,27.6246,27.633,17200.0
2010-11-09 14:45:00,33.13,33.16,33.11,33.15,9400.0,27.6497,27.6747,27.633,27.6664,9400.0
2010-11-09 14:50:00,33.15,33.16,33.14,33.15,14900.0,27.6664,27.6747,27.658,27.6664,14900.0
2010-11-09 14:55:00,33.15,33.15,33.12,33.15,62800.0,27.6664,27.6664,27.6413,27.6664,62800.0
2010-11-09 15:00:00,33.15,33.17,33.13,33.17,20800.0,27.6664,27.683,27.6497,27.683,20800.0
2010-11-09 15:05:00,33.17,33.17,33.13,33.15,9500.0,27.683,27.683,27.6497,27.6664,9500.0
2010-11-09 15:10:00,33.16,33.16,33.1,33.1,10700.0,27.6747,27.6747,27.6246,27.6246,10700.0
2010-11-09 15:15:00,33.1,33.12,33.08,33.1,21700.0,27.6246,27.6413,27.6079,27.6246,21700.0
2010-11-09 15:20:00,33.1,33.11,33.03,33.04,41600.0,27.6246,27.633,27.5662,27.5745,41600.0
2010-11-09 15:25:00,33.04,33.09,32.99,33.08,49000.0,27.5745,27.6163,27.5328,27.6079,49000.0
2010-11-09 15:30:00,33.09,33.11,33.07,33.1,34800.0,27.6163,27.633,27.5996,27.6246,34800.0
2010-11-09 15:35:00,33.1,33.1,33.0,33.0,96600.0,27.6246,27.6246,27.5412,27.5412,96600.0
2010-11-09 15:40:00,33.01,33.01,32.95,32.96,11400.0,27.5495,27.5495,27.4994,27.5078,11400.0
2010-11-09 15:45:00,32.96,32.96,32.88,32.9,31800.0,27.5078,27.5078,27.441,27.4577,31800.0
2010-11-09 15:50:00,32.91,32.91,32.9,32.9,15400.0,27.4661,27.4661,27.4577,27.4577,15400.0
2010-11-09 15:55:00,32.91,33.01,32.9,33.01,40200.0,27.4661,27.5495,27.4577,27.5495,40200.0
2010-11-10 09:30:00,33.1,33.24,33.06,33.21,42900.0,27.6246,27.7415,27.5912,27.7164,42900.0
2010-11-10 09:35:00,33.21,33.32,33.21,33.21,6500.0,27.7164,27.8082,27.7164,27.7164,6500.0
2010-11-10 09:40:00,33.2,33.24,33.15,33.23,12800.0,27.7081,27.7415,27.6664,27.7331,12800.0
2010-11-10 09:45:00,33.22,33.25,33.16,33.16,12900.0,27.7248,27.7498,27.6747,27.6747,12900.0
2010-11-10 09:50:00,33.15,33.17,33.06,33.17,24500.0,27.6664,27.683,27.5912,27.683,24500.0
2010-11-10 09:55:00,33.15,33.19,33.11,33.13,14200.0,27.6664,27.6997,27.633,27.6497,14200.0
2010-11-10 10:00:00,33.13,33.15,33.1,33.15,11800.0,27.6497,27.6664,27.6246,27.6664,11800.0
2010-11-10 10:05:00,33.15,33.17,33.1,33.17,12000.0,27.6664,27.683,27.6246,27.683,12000.0
2010-11-10 10:10:00,33.15,33.17,33.14,33.16,11300.0,27.6664,27.683,27.658,27.6747,11300.0
2010-11-10 10:15:00,33.16,33.17,33.15,33.16,4700.0,27.6747,27.683,27.6664,27.6747,4700.0
2010-11-10 10:20:00,33.16,33.19,33.14,33.17,14000.0,27.6747,27.6997,27.658,27.683,14000.0
2010-11-10 10:25:00,33.18,33.18,33.11,33.11,7500.0,27.6914,27.6914,27.633,27.633,7500.0
2010-11-10 10:30:00,33.11,33.16,33.11,33.13,9500.0,27.633,27.6747,27.633,27.6497,9500.0
2010-11-10 10:35:00,33.16,33.18,33.15,33.17,6000.0,27.6747,27.6914,27.6664,27.683,6000.0
2010-11-10 10:40:00,33.17,33.17,33.03,33.07,42000.0,27.683,27.683,27.5662,27.5996,42000.0
2010-11-10 10:45:00,33.06,33.1,33.06,33.08,7100.0,27.5912,27.6246,27.5912,27.6079,7100.0
2010-11-10 10:50:00,33.08,33.14,33.08,33.13,5000.0,27.6079,27.658,27.6079,27.6497,5000.0
2010-11-10 10:55:00,33.12,33.13,33.1,33.13,8600.0,27.6413,27.6497,27.6246,27.6497,8600.0
2010-11-10 11:00:00,33.13,33.14,33.1,33.12,7900.0,27.6497,27.658,27.6246,27.6413,7900.0
2010-11-10 11:05:00,33.12,33.13,33.11,33.12,5800.0,27.6413,27.6497,27.633,27.6413,5800.0
2010-11-10 11:10:00,33.12,33.16,33.12,33.15,5700.0,27.6413,27.6747,27.6413,27.6664,5700.0
2010-11-10 11:15:00,33.14,33.15,33.11,33.15,6100.0,27.658,27.6664,27.633,27.6664,6100.0
2010-11-10 11:20:00,33.15,33.17,33.14,33.14,5000.0,27.6664,27.683,27.658,27.658,5000.0
2010-11-10 11:25:00,33.16,33.21,33.16,33.21,4200.0,27.6747,27.7164,27.6747,27.7164,4200.0
2010-11-10 11:30:00,33.19,33.26,33.18,33.25,12800.0,27.6997,27.7582,27.6914,27.7498,12800.0
2010-11-10 11:35:00,33.26,33.26,33.23,33.25,3100.0,27.7582,27.7582,27.7331,27.7498,3100.0
2010-11-10 11:40:00,33.25,33.26,33.23,33.24,8700.0,27.7498,27.7582,27.7331,27.7415,8700.0
2010-11-10 11:45:00,33.24,33.24,33.21,33.23,9300.0,27.7415,27.7415,27.7164,27.7331,9300.0
2010-11-10 11:50:00,33.22,33.25,33.21,33.22,11600.0,27.7248,27.7498,27.7164,27.7248,11600.0
2010-11-10 11:55:00,33.22,33.26,33.21,33.25,6500.0,27.7248,27.7582,27.7164,27.7498,6500.0
2010-11-10 12:00:00,33.26,33.28,33.25,33.27,4000.0,27.7582,27.7748,27.7498,27.7665,4000.0
2010-11-10 12:05:00,33.28,33.29,33.27,33.27,3600.0,27.7748,27.7832,27.7665,27.7665,3600.0
2010-11-10 12:10:00,33.27,33.29,33.27,33.29,2800.0,27.7665,27.7832,27.7665,27.7832,2800.0
2010-11-10 12:15:00,33.29,33.29,33.26,33.26,4200.0,27.7832,27.7832,27.7582,27.7582,4200.0
2010-11-10 12:20:00,33.26,33.26,33.22,33.25,3100.0,27.7582,27.7582,27.7248,27.7498,3100.0
2010-11-10 12:25:00,33.26,33.27,33.23,33.23,4000.0,27.7582,27.7665,27.7331,27.7331,4000.0
2010-11-10 12:30:00,33.23,33.28,33.22,33.27,1400.0,27.7331,27.7748,27.7248,27.7665,1400.0
2010-11-10 12:35:00,33.28,33.28,33.22,33.23,9700.0,27.7748,27.7748,27.7248,27.7331,9700.0
2010-11-10 12:40:00,33.23,33.24,33.21,33.21,6900.0,27.7331,27.7415,27.7164,27.7164,6900.0
2010-11-10 12:45:00,33.21,33.24,33.21,33.24,3500.0,27.7164,27.7415,27.7164,27.7415,3500.0
2010-11-10 12:50:00,33.23,33.25,33.23,33.24,1900.0,27.7331,27.7498,27.7331,27.7415,1900.0
2010-11-10 12:55:00,33.25,33.28,33.24,33.24,4000.0,27.7498,27.7748,27.7415,27.7415,4000.0
2010-11-10 13:00:00,33.24,33.24,33.21,33.21,7700.0,27.7415,27.7415,27.7164,27.7164,7700.0
2010-11-10 13:05:00,33.21,33.27,33.21,33.27,10200.0,27.7164,27.7665,27.7164,27.7665,10200.0
2010-11-10 13:10:00,33.26,33.27,33.25,33.25,6100.0,27.7582,27.7665,27.7498,27.7498,6100.0
2010-11-10 13:15:00,33.26,33.36,33.24,33.35,13800.0,27.7582,27.8416,27.7415,27.8333,13800.0
2010-11-10 13:20:00,33.36,33.39,33.35,33.37,4900.0,27.8416,27.8667,27.8333,27.85,4900.0
2010-11-10 13:25:00,33.36,33.39,33.36,33.37,3600.0,27.8416,27.8667,27.8416,27.85,3600.0
2010-11-10 13:30:00,33.36,33.4,33.36,33.39,8400.0,27.8416,27.875,27.8416,27.8667,8400.0
2010-11-10 13:35:00,33.39,33.39,33.38,33.38,600.0,27.8667,27.8667,27.8583,27.8583,600.0
2010-11-10 13:40:00,33.37,33.37,33.35,33.37,3400.0,27.85,27.85,27.8333,27.85,3400.0
2010-11-10 13:45:00,33.36,33.37,33.35,33.37,3000.0,27.8416,27.85,27.8333,27.85,3000.0
2010-11-10 13:50:00,33.36,33.39,33.35,33.36,4400.0,27.8416,27.8667,27.8333,27.8416,4400.0
2010-11-10 13:55:00,33.36,33.39,33.36,33.39,2200.0,27.8416,27.8667,27.8416,27.8667,2200.0
2010-11-10 14:00:00,33.39,33.44,33.36,33.44,14100.0,27.8667,27.9084,27.8416,27.9084,14100.0
2010-11-10 14:05:00,33.46,33.5,33.45,33.49,21600.0,27.9251,27.9585,27.9167,27.9501,21600.0
2010-11-10 14:10:00,33.48,33.49,33.41,33.45,17800.0,27.9418,27.9501,27.8833,27.9167,17800.0
2010-11-10 14:15:00,33.44,33.46,33.44,33.45,2700.0,27.9084,27.9251,27.9084,27.9167,2700.0
2010-11-10 14:20:00,33.45,33.46,33.41,33.42,5500.0,27.9167,27.9251,27.8833,27.8917,5500.0
2010-11-10 14:25:00,33.42,33.45,33.41,33.44,4100.0,27.8917,27.9167,27.8833,27.9084,4100.0
2010-11-10 14:30:00,33.45,33.45,33.42,33.44,3200.0,27.9167,27.9167,27.8917,27.9084,3200.0
2010-11-10 14:35:00,33.43,33.44,33.39,33.43,16800.0,27.9,27.9084,27.8667,27.9,16800.0
2010-11-10 14:40:00,33.4,33.45,33.39,33.43,5000.0,27.875,27.9167,27.8667,27.9,5000.0
2010-11-10 14:45:00,33.42,33.45,33.4,33.42,6300.0,27.8917,27.9167,27.875,27.8917,6300.0
2010-11-10 14:50:00,33.42,33.46,33.42,33.44,5600.0,27.8917,27.9251,27.8917,27.9084,5600.0
2010-11-10 14:55:00,33.43,33.44,33.38,33.42,21500.0,27.9,27.9084,27.8583,27.8917,21500.0
2010-11-10 15:00:00,33.42,33.42,33.32,33.34,25300.0,27.8917,27.8917,27.8082,27.8249,25300.0
2010-11-10 15:05:00,33.34,33.36,33.33,33.36,7300.0,27.8249,27.8416,27.8166,27.8416,7300.0
2010-11-10 15:10:00,33.37,33.4,33.36,33.38,5500.0,27.85,27.875,27.8416,27.8583,5500.0
2010-11-10 15:15:00,33.38,33.38,33.35,33.36,8000.0,27.8583,27.8583,27.8333,27.8416,8000.0
2010-11-10 15:20:00,33.36,33.38,33.33,33.35,9100.0,27.8416,27.8583,27.8166,27.8333,9100.0
2010-11-10 15:25:00,33.35,33.39,33.34,33.38,7100.0,27.8333,27.8667,27.8249,27.8583,7100.0
2010-11-10 15:30:00,33.38,33.44,33.38,33.43,9300.0,27.8583,27.9084,27.8583,27.9,9300.0
2010-11-10 15:35:00,33.43,33.44,33.4,33.42,18100.0,27.9,27.9084,27.875,27.8917,18100.0
2010-11-10 15:40:00,33.42,33.43,33.4,33.41,12000.0,27.8917,27.9,27.875,27.8833,12000.0
2010-11-10 15:45:00,33.41,33.47,33.4,33.44,12800.0,27.8833,27.9334,27.875,27.9084,12800.0
2010-11-10 15:50:00,33.44,33.45,33.41,33.41,17700.0,27.9084,27.9167,27.8833,27.8833,17700.0
2010-11-10 15:55:00,33.42,33.45,33.39,33.45,23300.0,27.8917,27.9167,27.8667,27.9167,23300.0
2010-11-11 09:30:00,33.26,33.46,33.26,33.41,39800.0,27.7582,27.9251,27.7582,27.8833,39800.0
2010-11-11 09:35:00,33.42,33.46,33.37,33.43,15300.0,27.8917,27.9251,27.85,27.9,15300.0
2010-11-11 09:40:00,33.44,33.44,33.3,33.34,18500.0,27.9084,27.9084,27.7915,27.8249,18500.0
2010-11-11 09:45:00,33.34,33.43,33.32,33.41,16800.0,27.8249,27.9,27.8082,27.8833,16800.0
2010-11-11 09:50:00,33.4,33.43,33.39,33.41,14000.0,27.875,27.9,27.8667,27.8833,14000.0
2010-11-11 09:55:00,33.43,33.5,33.42,33.49,17300.0,27.9,27.9585,27.8917,27.9501,17300.0
2010-11-11 10:00:00,33.49,33.49,33.43,33.48,11200.0,27.9501,27.9501,27.9,27.9418,11200.0
2010-11-11 10:05:00,33.47,33.6,33.47,33.6,50100.0,27.9334,28.0419,27.9334,28.0419,50100.0
2010-11-11 10:10:00,33.58,33.58,33.41,33.42,15900.0,28.0252,28.0252,27.8833,27.8917,15900.0
2010-11-11 10:15:00,33.45,33.48,33.42,33.43,10500.0,27.9167,27.9418,27.8917,27.9,10500.0
2010-11-11 10:20:00,33.42,33.46,33.42,33.45,9700.0,27.8917,27.9251,27.8917,27.9167,9700.0
2010-11-11 10:25:00,33.45,33.46,33.44,33.45,3900.0,27.9167,27.9251,27.9084,27.9167,3900.0
2010-11-11 10:30:00,33.45,33.45,33.42,33.44,9200.0,27.9167,27.9167,27.8917,27.9084,9200.0
2010-11-11 10:35:00,33.44,33.46,33.42,33.45,6200.0,27.9084,27.9251,27.8917,27.9167,6200.0
2010-11-11 10:40:00,33.44,33.46,33.42,33.46,10400.0,27.9084,27.9251,27.8917,27.9251,10400.0
2010-11-11 10:45:00,33.45,33.53,33.45,33.53,7500.0,27.9167,27.9835,27.9167,27.9835,7500.0
2010-11-11 10:50:00,33.53,33.53,33.48,33.48,5900.0,27.9835,27.9835,27.9418,27.9418,5900.0
2010-11-11 10:55:00,33.49,33.58,33.49,33.58,4800.0,27.9501,28.0252,27.9501,28.0252,4800.0
2010-11-11 11:00:00,33.58,33.6,33.57,33.58,6000.0,28.0252,28.0419,28.0169,28.0252,6000.0
2010-11-11 11:05:00,33.58,33.6,33.53,33.56,14900.0,28.0252,28.0419,27.9835,28.0085,14900.0
2010-11-11 11:10:00,33.55,33.6,33.55,33.57,6500.0,28.0002,28.0419,28.0002,28.0169,6500.0
2010-11-11 11:15:00,33.59,33.64,33.59,33.64,8700.0,28.0336,28.0753,28.0336,28.0753,8700.0
2010-11-11 11:20:00,33.63,33.68,33.63,33.63,13000.0,28.067,28.1087,28.067,28.067,13000.0
2010-11-11 11:25:00,33.62,33.63,33.59,33.63,3400.0,28.0586,28.067,28.0336,28.067,3400.0
2010-11-11 11:30:00,33.61,33.7,33.61,33.68,6700.0,28.0503,28.1254,28.0503,28.1087,6700.0
2010-11-11 11:35:00,33.68,33.71,33.65,33.71,6300.0,28.1087,28.1337,28.0836,28.1337,6300.0
2010-11-11 11:40:00,33.7,33.71,33.62,33.63,8200.0,28.1254,28.1337,28.0586,28.067,8200.0
2010-11-11 11:45:00,33.64,33.69,33.63,33.69,7800.0,28.0753,28.117,28.067,28.117,7800.0
2010-11-11 11:50:00,33.67,33.71,33.67,33.71,8000.0,28.1003,28.1337,28.1003,28.1337,8000.0
2010-11-11 11:55:00,33.71,33.73,33.7,33.71,6100.0,28.1337,28.1504,28.1254,28.1337,6100.0
2010-11-11 12:00:00,33.71,33.72,33.69,33.72,11100.0,28.1337,28.1421,28.117,28.1421,11100.0
2010-11-11 12:05:00,33.72,33.73,33.72,33.73,8200.0,28.1421,28.1504,28.1421,28.1504,8200.0
2010-11-11 12:10:00,33.72,33.73,33.72,33.73,3800.0,28.1421,28.1504,28.1421,28.1504,3800.0
2010-11-11 12:15:00,33.73,33.74,33.71,33.73,4000.0,28.1504,28.1588,28.1337,28.1504,4000.0
2010-11-11 12:20:00,33.73,33.74,33.73,33.73,3100.0,28.1504,28.1588,28.1504,28.1504,3100.0
2010-11-11 12:25:00,33.74,33.75,33.72,33.72,5800.0,28.1588,28.1671,28.1421,28.1421,5800.0
2010-11-11 12:30:00,33.73,33.76,33.71,33.73,5900.0,28.1504,28.1754,28.1337,28.1504,5900.0
2010-11-11 12:35:00,33.73,33.74,33.71,33.72,4200.0,28.1504,28.1588,28.1337,28.1421,4200.0
2010-11-11 12:40:00,33.72,33.74,33.71,33.72,2600.0,28.1421,28.1588,28.1337,28.1421,2600.0
2010-11-11 12:45:00,33.72,33.76,33.72,33.76,5000.0,28.1421,28.1754,28.1421,28.1754,5000.0
2010-11-11 12:50:00,33.76,33.76,33.72,33.75,5000.0,28.1754,28.1754,28.1421,28.1671,5000.0
2010-11-11 12:55:00,33.75,33.78,33.75,33.78,3200.0,28.1671,28.1921,28.1671,28.1921,3200.0
2010-11-11 13:00:00,33.77,33.78,33.74,33.74,4500.0,28.1838,28.1921,28.1588,28.1588,4500.0
2010-11-11 13:05:00,33.73,33.74,33.72,33.72,3500.0,28.1504,28.1588,28.1421,28.1421,3500.0
2010-11-11 13:10:00,33.73,33.8,33.73,33.79,6900.0,28.1504,28.2088,28.1504,28.2005,6900.0
2010-11-11 13:15:00,33.78,33.81,33.76,33.77,4600.0,28.1921,28.2172,28.1754,28.1838,4600.0
2010-11-11 13:20:00,33.77,33.81,33.76,33.8,5700.0,28.1838,28.2172,28.1754,28.2088,5700.0
2010-11-11 13:25:00,33.79,33.8,33.79,33.79,6400.0,28.2005,28.2088,28.2005,28.2005,6400.0
2010-11-11 13:30:00,33.79,33.83,33.78,33.82,5400.0,28.2005,28.2339,28.1921,28.2255,5400.0
2010-11-11 13:35:00,33.82,33.85,33.81,33.85,6500.0,28.2255,28.2506,28.2172,28.2506,6500.0
2010-11-11 13:40:00,33.84,33.85,33.76,33.76,10900.0,28.2422,28.2506,28.1754,28.1754,10900.0
2010-11-11 13:45:00,33.76,33.79,33.76,33.79,16300.0,28.1754,28.2005,28.1754,28.2005,16300.0
2010-11-11 13:50:00,33.79,33.79,33.7,33.71,14200.0,28.2005,28.2005,28.1254,28.1337,14200.0
2010-11-11 13:55:00,33.71,33.76,33.67,33.69,33100.0,28.1337,28.1754,28.1003,28.117,33100.0
2010-11-11 14:00:00,33.67,33.68,33.56,33.57,30900.0,28.1003,28.1087,28.0085,28.0169,30900.0
2010-11-11 14:05:00,33.57,33.65,33.55,33.59,27100.0,28.0169,28.0836,28.0002,28.0336,27100.0
2010-11-11 14:10:00,33.6,33.65,33.58,33.6,11800.0,28.0419,28.0836,28.0252,28.0419,11800.0
2010-11-11 14:15:00,33.61,33.68,33.61,33.68,4300.0,28.0503,28.1087,28.0503,28.1087,4300.0
2010-11-11 14:20:00,33.67,33.67,33.64,33.65,6000.0,28.1003,28.1003,28.0753,28.0836,6000.0
2010-11-11 14:25:00,33.64,33.66,33.64,33.65,5900.0,28.0753,28.092,28.0753,28.0836,5900.0
2010-11-11 14:30:00,33.65,33.67,33.6,33.66,15400.0,28.0836,28.1003,28.0419,28.092,15400.0
2010-11-11 14:35:00,33.67,33.67,33.65,33.66,7800.0,28.1003,28.1003,28.0836,28.092,7800.0
2010-11-11 14:40:00,33.65,33.68,33.65,33.68,5000.0,28.0836,28.1087,28.0836,28.1087,5000.0
2010-11-11 14:45:00,33.68,33.73,33.67,33.69,11600.0,28.1087,28.1504,28.1003,28.117,11600.0
2010-11-11 14:50:00,33.68,33.69,33.65,33.65,10500.0,28.1087,28.117,28.0836,28.0836,10500.0
2010-11-11 14:55:00,33.65,33.7,33.65,33.7,9000.0,28.0836,28.1254,28.0836,28.1254,9000.0
2010-11-11 15:00:00,33.69,33.7,33.65,33.65,12200.0,28.117,28.1254,28.0836,28.0836,12200.0
2010-11-11 15:05:00,33.63,33.68,33.62,33.67,21600.0,28.067,28.1087,28.0586,28.1003,21600.0
2010-11-11 15:10:00,33.68,33.69,33.67,33.69,8200.0,28.1087,28.117,28.1003,28.117,8200.0
2010-11-11 15:15:00,33.68,33.7,33.68,33.7,9500.0,28.1087,28.1254,28.1087,28.1254,9500.0
2010-11-11 15:20:00,33.7,33.74,33.7,33.71,17500.0,28.1254,28.1588,28.1254,28.1337,17500.0
2010-11-11 15:25:00,33.71,33.75,33.69,33.74,11800.0,28.1337,28.1671,28.117,28.1588,11800.0
2010-11-11 15:30:00,33.75,33.75,33.7,33.73,26900.0,28.1671,28.1671,28.1254,28.1504,26900.0
2010-11-11 15:35:00,33.72,33.75,33.72,33.74,12200.0,28.1421,28.1671,28.1421,28.1588,12200.0
2010-11-11 15:40:00,33.74,33.76,33.73,33.74,20200.0,28.1588,28.1754,28.1504,28.1588,20200.0
2010-11-11 15:45:00,33.75,33.77,33.72,33.75,26400.0,28.1671,28.1838,28.1421,28.1671,26400.0
2010-11-11 15:50:00,33.75,33.75,33.69,33.7,26900.0,28.1671,28.1671,28.117,28.1254,26900.0
2010-11-11 15:55:00,33.69,33.7,33.69,33.69,34900.0,28.117,28.1254,28.117,28.117,34900.0
2010-11-12 09:30:00,33.45,33.55,33.38,33.54,21500.0,27.9167,28.0002,27.8583,27.9918,21500.0
2010-11-12 09:35:00,33.54,33.65,33.52,33.63,23300.0,27.9918,28.0836,27.9751,28.067,23300.0
2010-11-12 09:40:00,33.63,33.7,33.56,33.68,12800.0,28.067,28.1254,28.0085,28.1087,12800.0
2010-11-12 09:45:00,33.67,33.7,33.64,33.69,21000.0,28.1003,28.1254,28.0753,28.117,21000.0
2010-11-12 09:50:00,33.69,33.77,33.69,33.76,16000.0,28.117,28.1838,28.117,28.1754,16000.0
2010-11-12 09:55:00,33.76,33.78,33.73,33.78,6800.0,28.1754,28.1921,28.1504,28.1921,6800.0
2010-11-12 10:00:00,33.78,33.78,33.76,33.76,7800.0,28.1921,28.1921,28.1754,28.1754,7800.0
2010-11-12 10:05:00,33.76,33.77,33.74,33.77,4100.0,28.1754,28.1838,28.1588,28.1838,4100.0
2010-11-12 10:10:00,33.76,33.79,33.75,33.75,9800.0,28.1754,28.2005,28.1671,28.1671,9800.0
2010-11-12 10:15:00,33.77,33.82,33.77,33.79,8200.0,28.1838,28.2255,28.1838,28.2005,8200.0
2010-11-12 10:20:00,33.78,33.8,33.75,33.78,5400.0,28.1921,28.2088,28.1671,28.1921,5400.0
2010-11-12 10:25:00,33.78,33.78,33.74,33.74,7200.0,28.1921,28.1921,28.1588,28.1588,7200.0
2010-11-12 10:30:00,33.74,33.74,33.67,33.67,4800.0,28.1588,28.1588,28.1003,28.1003,4800.0
2010-11-12 10:35:00,33.67,33.71,33.64,33.7,13800.0,28.1003,28.1337,28.0753,28.1254,13800.0
2010-11-12 10:40:00,33.7,33.75,33.69,33.69,6600.0,28.1254,28.1671,28.117,28.117,6600.0
2010-11-12 10:45:00,33.69,33.72,33.69,33.7,8000.0,28.117,28.1421,28.117,28.1254,8000.0
2010-11-12 10:50:00,33.7,33.7,33.59,33.64,18300.0,28.1254,28.1254,28.0336,28.0753,18300.0
2010-11-12 10:55:00,33.64,33.64,33.51,33.51,10100.0,28.0753,28.0753,27.9668,27.9668,10100.0
2010-11-12 11:00:00,33.51,33.51,33.49,33.49,4700.0,27.9668,27.9668,27.9501,27.9501,4700.0
2010-11-12 11:05:00,33.49,33.49,33.45,33.47,2200.0,27.9501,27.9501,27.9167,27.9334,2200.0
2010-11-12 11:10:00,33.47,33.49,33.47,33.47,4400.0,27.9334,27.9501,27.9334,27.9334,4400.0
2010-11-12 11:15:00,33.47,33.48,33.46,33.47,5500.0,27.9334,27.9418,27.9251,27.9334,5500.0
2010-11-12 11:20:00,33.47,33.5,33.47,33.5,4500.0,27.9334,27.9585,27.9334,27.9585,4500.0
2010-11-12 11:25:00,33.49,33.57,33.45,33.48,12300.0,27.9501,28.0169,27.9167,27.9418,12300.0
2010-11-12 11:30:00,33.48,33.5,33.48,33.49,5200.0,27.9418,27.9585,27.9418,27.9501,5200.0
2010-11-12 11:35:00,33.49,33.53,33.49,33.51,5500.0,27.9501,27.9835,27.9501,27.9668,5500.0
2010-11-12 11:40:00,33.5,33.5,33.48,33.49,1000.0,27.9585,27.9585,27.9418,27.9501,1000.0
2010-11-12 11:45:00,33.49,33.5,33.48,33.48,7200.0,27.9501,27.9585,27.9418,27.9418,7200.0
2010-11-12 11:50:00,33.49,33.49,33.42,33.44,4100.0,27.9501,27.9501,27.8917,27.9084,4100.0
2010-11-12 11:55:00,33.45,33.46,33.45,33.46,700.0,27.9167,27.9251,27.9167,27.9251,700.0
2010-11-12 12:00:00,33.46,33.48,33.45,33.45,4400.0,27.9251,27.9418,27.9167,27.9167,4400.0
2010-11-12 12:05:00,33.46,33.49,33.45,33.46,4600.0,27.9251,27.9501,27.9167,27.9251,4600.0
2010-11-12 12:10:00,33.46,33.46,33.41,33.43,7800.0,27.9251,27.9251,27.8833,27.9,7800.0
2010-11-12 12:15:00,33.44,33.44,33.42,33.42,2700.0,27.9084,27.9084,27.8917,27.8917,2700.0
2010-11-12 12:20:00,33.42,33.42,33.33,33.4,10900.0,27.8917,27.8917,27.8166,27.875,10900.0
2010-11-12 12:25:00,33.38,33.4,33.38,33.38,4400.0,27.8583,27.875,27.8583,27.8583,4400.0
2010-11-12 12:30:00,33.39,33.41,33.38,33.39,5900.0,27.8667,27.8833,27.8583,27.8667,5900.0
2010-11-12 12:35:00,33.39,33.39,33.38,33.38,5400.0,27.8667,27.8667,27.8583,27.8583,5400.0
2010-11-12 12:40:00,33.39,33.4,33.38,33.39,4600.0,27.8667,27.875,27.8583,27.8667,4600.0
2010-11-12 12:45:00,33.4,33.4,33.37,33.38,4000.0,27.875,27.875,27.85,27.8583,4000.0
2010-11-12 12:50:00,33.38,33.38,33.37,33.38,3200.0,27.8583,27.8583,27.85,27.8583,3200.0
2010-11-12 12:55:00,33.38,33.4,33.38,33.4,4800.0,27.8583,27.875,27.8583,27.875,4800.0
2010-11-12 13:00:00,33.4,33.4,33.33,33.34,14900.0,27.875,27.875,27.8166,27.8249,14900.0
2010-11-12 13:05:00,33.34,33.34,33.33,33.33,1600.0,27.8249,27.8249,27.8166,27.8166,1600.0
2010-11-12 13:10:00,33.34,33.35,33.33,33.34,5100.0,27.8249,27.8333,27.8166,27.8249,5100.0
2010-11-12 13:15:00,33.34,33.35,33.24,33.26,25900.0,27.8249,27.8333,27.7415,27.7582,25900.0
2010-11-12 13:20:00,33.27,33.27,33.23,33.24,4000.0,27.7665,27.7665,27.7331,27.7415,4000.0
2010-11-12 13:25:00,33.23,33.24,33.19,33.24,21500.0,27.7331,27.7415,27.6997,27.7415,21500.0
2010-11-12 13:30:00,33.23,33.26,33.22,33.25,2000.0,27.7331,27.7582,27.7248,27.7498,2000.0
2010-11-12 13:35:00,33.26,33.28,33.25,33.27,3500.0,27.7582,27.7748,27.7498,27.7665,3500.0
2010-11-12 13:40:00,33.28,33.29,33.25,33.27,6100.0,27.7748,27.7832,27.7498,27.7665,6100.0
2010-11-12 13:45:00,33.27,33.28,33.26,33.26,5500.0,27.7665,27.7748,27.7582,27.7582,5500.0
2010-11-12 13:50:00,33.26,33.26,33.26,33.26,1800.0,27.7582,27.7582,27.7582,27.7582,1800.0
2010-11-12 13:55:00,33.25,33.26,33.23,33.24,4300.0,27.7498,27.7582,27.7331,27.7415,4300.0
2010-11-12 14:00:00,33.23,33.29,33.22,33.28,8200.0,27.7331,27.7832,27.7248,27.7748,8200.0
2010-11-12 14:05:00,33.28,33.28,33.25,33.26,4500.0,27.7748,27.7748,27.7498,27.7582,4500.0
2010-11-12 14:10:00,33.26,33.29,33.26,33.29,3400.0,27.7582,27.7832,27.7582,27.7832,3400.0
2010-11-12 14:15:00,33.3,33.32,33.3,33.32,1900.0,27.7915,27.8082,27.7915,27.8082,1900.0
2010-11-12 14:20:00,33.32,33.34,33.32,33.33,5000.0,27.8082,27.8249,27.8082,27.8166,5000.0
2010-11-12 14:25:00,33.32,33.32,33.29,33.29,2400.0,27.8082,27.8082,27.7832,27.7832,2400.0
2010-11-12 14:30:00,33.29,33.29,33.25,33.25,13500.0,27.7832,27.7832,27.7498,27.7498,13500.0
2010-11-12 14:35:00,33.25,33.26,33.24,33.25,33700.0,27.7498,27.7582,27.7415,27.7498,33700.0
2010-11-12 14:40:00,33.25,33.26,33.24,33.25,44200.0,27.7498,27.7582,27.7415,27.7498,44200.0
2010-11-12 14:45:00,33.25,33.26,33.18,33.19,23400.0,27.7498,27.7582,27.6914,27.6997,23400.0
2010-11-12 14:50:00,33.22,33.29,33.19,33.29,11000.0,27.7248,27.7832,27.6997,27.7832,11000.0
2010-11-12 14:55:00,33.28,33.3,33.27,33.27,6800.0,27.7748,27.7915,27.7665,27.7665,6800.0
2010-11-12 15:00:00,33.27,33.29,33.26,33.29,3900.0,27.7665,27.7832,27.7582,27.7832,3900.0
2010-11-12 15:05:00,33.3,33.36,33.28,33.34,2900.0,27.7915,27.8416,27.7748,27.8249,2900.0
2010-11-12 15:10:00,33.33,33.35,33.33,33.35,3000.0,27.8166,27.8333,27.8166,27.8333,3000.0
2010-11-12 15:15:00,33.35,33.39,33.34,33.38,5100.0,27.8333,27.8667,27.8249,27.8583,5100.0
2010-11-12 15:20:00,33.39,33.39,33.35,33.35,7100.0,27.8667,27.8667,27.8333,27.8333,7100.0
2010-11-12 15:25:00,33.35,33.36,33.31,33.36,8800.0,27.8333,27.8416,27.7999,27.8416,8800.0
2010-11-12 15:30:00,33.35,33.35,33.32,33.35,5000.0,27.8333,27.8333,27.8082,27.8333,5000.0
2010-11-12 15:35:00,33.35,33.37,33.33,33.35,18600.0,27.8333,27.85,27.8166,27.8333,18600.0
2010-11-12 15:40:00,33.34,33.35,33.33,33.33,10400.0,27.8249,27.8333,27.8166,27.8166,10400.0
2010-11-12 15:45:00,33.34,33.38,33.32,33.36,26500.0,27.8249,27.8583,27.8082,27.8416,26500.0
2010-11-12 15:50:00,33.36,33.39,33.34,33.35,26300.0,27.8416,27.8667,27.8249,27.8333,26300.0
2010-11-12 15:55:00,33.34,33.37,33.32,33.34,39400.0,27.8249,27.85,27.8082,27.8249,39400.0
2010-11-15 09:30:00,33.48,33.73,33.42,33.69,68800.0,27.9418,28.1504,27.8917,28.117,68800.0
2010-11-15 09:35:00,33.69,33.69,33.57,33.69,22100.0,28.117,28.117,28.0169,28.117,22100.0
2010-11-15 09:40:00,33.66,33.67,33.65,33.67,25700.0,28.092,28.1003,28.0836,28.1003,25700.0
2010-11-15 09:45:00,33.67,33.7,33.67,33.69,8100.0,28.1003,28.1254,28.1003,28.117,8100.0
2010-11-15 09:50:00,33.68,33.7,33.68,33.69,6400.0,28.1087,28.1254,28.1087,28.117,6400.0
2010-11-15 09:55:00,33.68,33.73,33.67,33.7,16200.0,28.1087,28.1504,28.1003,28.1254,16200.0
2010-11-15 10:00:00,33.68,33.68,33.54,33.54,7000.0,28.1087,28.1087,27.9918,27.9918,7000.0
2010-11-15 10:05:00,33.55,33.56,33.54,33.56,7200.0,28.0002,28.0085,27.9918,28.0085,7200.0
2010-11-15 10:10:00,33.54,33.54,33.47,33.48,7500.0,27.9918,27.9918,27.9334,27.9418,7500.0
2010-11-15 10:15:00,33.49,33.54,33.49,33.51,5100.0,27.9501,27.9918,27.9501,27.9668,5100.0
2010-11-15 10:20:00,33.51,33.55,33.5,33.55,5900.0,27.9668,28.0002,27.9585,28.0002,5900.0
2010-11-15 10:25:00,33.55,33.56,33.52,33.52,5900.0,28.0002,28.0085,27.9751,27.9751,5900.0
2010-11-15 10:30:00,33.53,33.53,33.43,33.46,6500.0,27.9835,27.9835,27.9,27.9251,6500.0
2010-11-15 10:35:00,33.43,33.51,33.43,33.5,5800.0,27.9,27.9668,27.9,27.9585,5800.0
2010-11-15 10:40:00,33.52,33.53,33.49,33.49,6300.0,27.9751,27.9835,27.9501,27.9501,6300.0
2010-11-15 10:45:00,33.5,33.52,33.47,33.48,5300.0,27.9585,27.9751,27.9334,27.9418,5300.0
2010-11-15 10:50:00,33.47,33.47,33.45,33.45,5300.0,27.9334,27.9334,27.9167,27.9167,5300.0
2010-11-15 10:55:00,33.46,33.49,33.45,33.49,4600.0,27.9251,27.9501,27.9167,27.9501,4600.0
2010-11-15 11:00:00,33.48,33.53,33.47,33.47,6500.0,27.9418,27.9835,27.9334,27.9334,6500.0
2010-11-15 11:05:00,33.46,33.46,33.44,33.45,2100.0,27.9251,27.9251,27.9084,27.9167,2100.0
2010-11-15 11:10:00,33.44,33.46,33.44,33.45,3000.0,27.9084,27.9251,27.9084,27.9167,3000.0
2010-11-15 11:15:00,33.45,33.49,33.45,33.48,4200.0,27.9167,27.9501,27.9167,27.9418,4200.0
2010-11-15 11:20:00,33.5,33.51,33.46,33.47,5200.0,27.9585,27.9668,27.9251,27.9334,5200.0
2010-11-15 11:25:00,33.47,33.49,33.46,33.47,4700.0,27.9334,27.9501,27.9251,27.9334,4700.0
2010-11-15 11:30:00,33.48,33.49,33.48,33.49,1600.0,27.9418,27.9501,27.9418,27.9501,1600.0
2010-11-15 11:35:00,33.49,33.55,33.49,33.54,4100.0,27.9501,28.0002,27.9501,27.9918,4100.0
2010-11-15 11:40:00,33.54,33.6,33.53,33.6,4300.0,27.9918,28.0419,27.9835,28.0419,4300.0
2010-11-15 11:45:00,33.6,33.61,33.6,33.6,3900.0,28.0419,28.0503,28.0419,28.0419,3900.0
2010-11-15 11:50:00,33.6,33.6,33.58,33.59,4300.0,28.0419,28.0419,28.0252,28.0336,4300.0
2010-11-15 11:55:00,33.6,33.6,33.59,33.59,2700.0,28.0419,28.0419,28.0336,28.0336,2700.0
2010-11-15 12:00:00,33.59,33.6,33.59,33.59,4400.0,28.0336,28.0419,28.0336,28.0336,4400.0
2010-11-15 12:05:00,33.58,33.6,33.53,33.53,7900.0,28.0252,28.0419,27.9835,27.9835,7900.0
2010-11-15 12:10:00,33.52,33.52,33.45,33.49,14300.0,27.9751,27.9751,27.9167,27.9501,14300.0
2010-11-15 12:15:00,33.48,33.51,33.48,33.49,5400.0,27.9418,27.9668,27.9418,27.9501,5400.0
2010-11-15 12:20:00,33.51,33.51,33.48,33.49,3100.0,27.9668,27.9668,27.9418,27.9501,3100.0
2010-11-15 12:25:00,33.5,33.51,33.5,33.51,2400.0,27.9585,27.9668,27.9585,27.9668,2400.0
2010-11-15 12:30:00,33.49,33.5,33.49,33.49,1800.0,27.9501,27.9585,27.9501,27.9501,1800.0
2010-11-15 12:35:00,33.49,33.51,33.49,33.5,6700.0,27.9501,27.9668,27.9501,27.9585,6700.0
2010-11-15 12:40:00,33.5,33.51,33.46,33.47,7500.0,27.9585,27.9668,27.9251,27.9334,7500.0
2010-11-15 12:45:00,33.47,33.52,33.47,33.5,3900.0,27.9334,27.9751,27.9334,27.9585,3900.0
2010-11-15 12:50:00,33.5,33.52,33.5,33.52,1100.0,27.9585,27.9751,27.9585,27.9751,1100.0
2010-11-15 12:55:00,33.52,33.53,33.51,33.52,1400.0,27.9751,27.9835,27.9668,27.9751,1400.0
2010-11-15 13:00:00,33.51,33.52,33.5,33.5,4800.0,27.9668,27.9751,27.9585,27.9585,4800.0
2010-11-15 13:05:00,33.51,33.52,33.5,33.52,3300.0,27.9668,27.9751,27.9585,27.9751,3300.0
2010-11-15 13:10:00,33.52,33.54,33.52,33.53,3900.0,27.9751,27.9918,27.9751,27.9835,3900.0
2010-11-15 13:15:00,33.54,33.55,33.53,33.55,2100.0,27.9918,28.0002,27.9835,28.0002,2100.0
2010-11-15 13:20:00,33.54,33.59,33.54,33.58,5200.0,27.9918,28.0336,27.9918,28.0252,5200.0
2010-11-15 13:25:00,33.59,33.6,33.57,33.59,6800.0,28.0336,28.0419,28.0169,28.0336,6800.0
2010-11-15 13:30:00,33.59,33.59,33.57,33.57,1400.0,28.0336,28.0336,28.0169,28.0169,1400.0
2010-11-15 13:35:00,33.57,33.58,33.54,33.54,2500.0,28.0169,28.0252,27.9918,27.9918,2500.0
2010-11-15 13:40:00,33.55,33.58,33.55,33.56,2200.0,28.0002,28.0252,28.0002,28.0085,2200.0
2010-11-15 13:45:00,33.56,33.57,33.56,33.56,2000.0,28.0085,28.0169,28.0085,28.0085,2000.0
2010-11-15 13:50:00,33.56,33.56,33.53,33.54,3900.0,28.0085,28.0085,27.9835,27.9918,3900.0
2010-11-15 13:55:00,33.53,33.54,33.53,33.53,1400.0,27.9835,27.9918,27.9835,27.9835,1400.0
2010-11-15 14:00:00,33.53,33.57,33.51,33.57,5500.0,27.9835,28.0169,27.9668,28.0169,5500.0
2010-11-15 14:05:00,33.57,33.6,33.56,33.56,3300.0,28.0169,28.0419,28.0085,28.0085,3300.0
2010-11-15 14:10:00,33.56,33.57,33.53,33.55,4400.0,28.0085,28.0169,27.9835,28.0002,4400.0
2010-11-15 14:15:00,33.55,33.55,33.52,33.52,8900.0,28.0002,28.0002,27.9751,27.9751,8900.0
2010-11-15 14:20:00,33.52,33.53,33.5,33.52,7100.0,27.9751,27.9835,27.9585,27.9751,7100.0
2010-11-15 14:25:00,33.52,33.53,33.51,33.52,4500.0,27.9751,27.9835,27.9668,27.9751,4500.0
2010-11-15 14:30:00,33.51,33.52,33.5,33.51,8200.0,27.9668,27.9751,27.9585,27.9668,8200.0
2010-11-15 14:35:00,33.5,33.53,33.48,33.53,5300.0,27.9585,27.9835,27.9418,27.9835,5300.0
2010-11-15 14:40:00,33.53,33.6,33.53,33.59,13900.0,27.9835,28.0419,27.9835,28.0336,13900.0
2010-11-15 14:45:00,33.59,33.6,33.56,33.57,6000.0,28.0336,28.0419,28.0085,28.0169,6000.0
2010-11-15 14:50:00,33.57,33.6,33.57,33.59,6400.0,28.0169,28.0419,28.0169,28.0336,6400.0
2010-11-15 14:55:00,33.58,33.59,33.58,33.58,3100.0,28.0252,28.0336,28.0252,28.0252,3100.0
2010-11-15 15:00:00,33.57,33.59,33.55,33.55,5900.0,28.0169,28.0336,28.0002,28.0002,5900.0
2010-11-15 15:05:00,33.54,33.54,33.52,33.53,4200.0,27.9918,27.9918,27.9751,27.9835,4200.0
2010-11-15 15:10:00,33.53,33.54,33.49,33.49,8400.0,27.9835,27.9918,27.9501,27.9501,8400.0
2010-11-15 15:15:00,33.48,33.52,33.44,33.52,13500.0,27.9418,27.9751,27.9084,27.9751,13500.0
2010-11-15 15:20:00,33.52,33.52,33.47,33.47,7700.0,27.9751,27.9751,27.9334,27.9334,7700.0
2010-11-15 15:25:00,33.47,33.5,33.47,33.49,14300.0,27.9334,27.9585,27.9334,27.9501,14300.0
2010-11-15 15:30:00,33.48,33.5,33.47,33.5,16400.0,27.9418,27.9585,27.9334,27.9585,16400.0
2010-11-15 15:35:00,33.5,33.51,33.48,33.51,15400.0,27.9585,27.9668,27.9418,27.9668,15400.0
2010-11-15 15:40:00,33.51,33.52,33.47,33.47,12700.0,27.9668,27.9751,27.9334,27.9334,12700.0
2010-11-15 15:45:00,33.47,33.54,33.47,33.52,30000.0,27.9334,27.9918,27.9334,27.9751,30000.0
2010-11-15 15:50:00,33.52,33.53,33.43,33.46,24300.0,27.9751,27.9835,27.9,27.9251,24300.0
2010-11-15 15:55:00,33.46,33.49,33.44,33.48,51300.0,27.9251,27.9501,27.9084,27.9418,51300.0
2010-11-16 09:30:00,33.15,33.18,32.97,33.02,20300.0,27.6664,27.6914,27.5161,27.5579,20300.0
2010-11-16 09:35:00,32.96,32.96,32.75,32.76,15900.0,27.5078,27.5078,27.3325,27.3409,15900.0
2010-11-16 09:40:00,32.76,32.88,32.76,32.88,24400.0,27.3409,27.441,27.3409,27.441,24400.0
2010-11-16 09:45:00,32.87,32.88,32.82,32.82,14800.0,27.4327,27.441,27.3909,27.3909,14800.0
2010-11-16 09:50:00,32.78,32.79,32.73,32.75,4200.0,27.3576,27.3659,27.3158,27.3325,4200.0
2010-11-16 09:55:00,32.74,32.79,32.73,32.79,5500.0,27.3242,27.3659,27.3158,27.3659,5500.0
2010-11-16 10:00:00,32.79,32.85,32.74,32.85,13000.0,27.3659,27.416,27.3242,27.416,13000.0
2010-11-16 10:05:00,32.85,32.86,32.82,32.86,3200.0,27.416,27.4243,27.3909,27.4243,3200.0
2010-11-16 10:10:00,32.86,32.86,32.8,32.85,11300.0,27.4243,27.4243,27.3742,27.416,11300.0
2010-11-16 10:15:00,32.83,32.84,32.82,32.83,6100.0,27.3993,27.4076,27.3909,27.3993,6100.0
2010-11-16 10:20:00,32.82,32.82,32.74,32.74,10300.0,27.3909,27.3909,27.3242,27.3242,10300.0
2010-11-16 10:25:00,32.74,32.75,32.71,32.73,11300.0,27.3242,27.3325,27.2991,27.3158,11300.0
2010-11-16 10:30:00,32.73,32.73,32.6,32.6,7800.0,27.3158,27.3158,27.2073,27.2073,7800.0
2010-11-16 10:35:00,32.6,32.65,32.55,32.55,8300.0,27.2073,27.2491,27.1656,27.1656,8300.0
2010-11-16 10:40:00,32.54,32.56,32.5,32.5,7700.0,27.1573,27.1739,27.1239,27.1239,7700.0
2010-11-16 10:45:00,32.52,32.63,32.52,32.62,12200.0,27.1406,27.2324,27.1406,27.224,12200.0
2010-11-16 10:50:00,32.62,32.62,32.54,32.54,5600.0,27.224,27.224,27.1573,27.1573,5600.0
2010-11-16 10:55:00,32.52,32.6,32.51,32.6,14000.0,27.1406,27.2073,27.1322,27.2073,14000.0
2010-11-16 11:00:00,32.62,32.64,32.61,32.62,4600.0,27.224,27.2407,27.2157,27.224,4600.0
2010-11-16 11:05:00,32.62,32.62,32.52,32.53,4200.0,27.224,27.224,27.1406,27.1489,4200.0
2010-11-16 11:10:00,32.53,32.55,32.5,32.53,3500.0,27.1489,27.1656,27.1239,27.1489,3500.0
2010-11-16 11:15:00,32.53,32.53,32.36,32.4,20100.0,27.1489,27.1489,27.007,27.0404,20100.0
2010-11-16 11:20:00,32.38,32.47,32.38,32.46,12700.0,27.0237,27.0988,27.0237,27.0905,12700.0
2010-11-16 11:25:00,32.46,32.48,32.46,32.47,5400.0,27.0905,27.1072,27.0905,27.0988,5400.0
2010-11-16 11:30:00,32.47,32.52,32.47,32.51,2700.0,27.0988,27.1406,27.0988,27.1322,2700.0
2010-11-16 11:35:00,32.5,32.51,32.48,32.49,11700.0,27.1239,27.1322,27.1072,27.1155,11700.0
2010-11-16 11:40:00,32.49,32.51,32.45,32.45,21600.0,27.1155,27.1322,27.0821,27.0821,21600.0
2010-11-16 11:45:00,32.41,32.42,32.4,32.4,1000.0,27.0488,27.0571,27.0404,27.0404,1000.0
2010-11-16 11:50:00,32.42,32.48,32.41,32.48,1100.0,27.0571,27.1072,27.0488,27.1072,1100.0
2010-11-16 11:55:00,32.49,32.51,32.48,32.51,3200.0,27.1155,27.1322,27.1072,27.1322,3200.0
2010-11-16 12:00:00,32.53,32.54,32.51,32.51,1700.0,27.1489,27.1573,27.1322,27.1322,1700.0
2010-11-16 12:05:00,32.51,32.53,32.5,32.52,2200.0,27.1322,27.1489,27.1239,27.1406,2200.0
2010-11-16 12:10:00,32.51,32.55,32.48,32.55,8100.0,27.1322,27.1656,27.1072,27.1656,8100.0
2010-11-16 12:15:00,32.56,32.58,32.54,32.54,1400.0,27.1739,27.1906,27.1573,27.1573,1400.0
2010-11-16 12:20:00,32.55,32.55,32.51,32.51,2000.0,27.1656,27.1656,27.1322,27.1322,2000.0
2010-11-16 12:25:00,32.51,32.54,32.51,32.54,1100.0,27.1322,27.1573,27.1322,27.1573,1100.0
2010-11-16 12:30:00,32.53,32.53,32.49,32.51,6800.0,27.1489,27.1489,27.1155,27.1322,6800.0
2010-11-16 12:35:00,32.52,32.52,32.5,32.52,1700.0,27.1406,27.1406,27.1239,27.1406,1700.0
2010-11-16 12:40:00,32.53,32.54,32.49,32.54,3900.0,27.1489,27.1573,27.1155,27.1573,3900.0
2010-11-16 12:45:00,32.54,32.54,32.47,32.47,4900.0,27.1573,27.1573,27.0988,27.0988,4900.0
2010-11-16 12:50:00,32.48,32.52,32.48,32.5,4300.0,27.1072,27.1406,27.1072,27.1239,4300.0
2010-11-16 12:55:00,32.51,32.55,32.5,32.55,1900.0,27.1322,27.1656,27.1239,27.1656,1900.0
2010-11-16 13:00:00,32.55,32.55,32.5,32.5,2500.0,27.1656,27.1656,27.1239,27.1239,2500.0
2010-11-16 13:05:00,32.51,32.51,32.49,32.51,2100.0,27.1322,27.1322,27.1155,27.1322,2100.0
2010-11-16 13:10:00,32.51,32.51,32.46,32.46,1900.0,27.1322,27.1322,27.0905,27.0905,1900.0
2010-11-16 13:15:00,32.47,32.47,32.45,32.47,1400.0,27.0988,27.0988,27.0821,27.0988,1400.0
2010-11-16 13:20:00,32.47,32.48,32.47,32.48,300.0,27.0988,27.1072,27.0988,27.1072,300.0
2010-11-16 13:25:00,32.49,32.52,32.49,32.51,4000.0,27.1155,27.1406,27.1155,27.1322,4000.0
2010-11-16 13:30:00,32.51,32.52,32.5,32.51,4200.0,27.1322,27.1406,27.1239,27.1322,4200.0
2010-11-16 13:35:00,32.53,32.55,32.51,32.53,16900.0,27.1489,27.1656,27.1322,27.1489,16900.0
2010-11-16 13:40:00,32.54,32.57,32.54,32.56,6500.0,27.1573,27.1823,27.1573,27.1739,6500.0
2010-11-16 13:45:00,32.56,32.6,32.55,32.57,8200.0,27.1739,27.2073,27.1656,27.1823,8200.0
2010-11-16 13:50:00,32.57,32.58,32.57,32.58,1000.0,27.1823,27.1906,27.1823,27.1906,1000.0
2010-11-16 13:55:00,32.58,32.6,32.56,32.57,3800.0,27.1906,27.2073,27.1739,27.1823,3800.0
2010-11-16 14:00:00,32.58,32.63,32.58,32.59,5200.0,27.1906,27.2324,27.1906,27.199,5200.0
2010-11-16 14:05:00,32.59,32.6,32.55,32.58,5500.0,27.199,27.2073,27.1656,27.1906,5500.0
2010-11-16 14:10:00,32.59,32.62,32.58,32.59,2300.0,27.199,27.224,27.1906,27.199,2300.0
2010-11-16 14:15:00,32.58,32.6,32.58,32.6,18500.0,27.1906,27.2073,27.1906,27.2073,18500.0
2010-11-16 14:20:00,32.58,32.6,32.58,32.59,7200.0,27.1906,27.2073,27.1906,27.199,7200.0
2010-11-16 14:25:00,32.58,32.64,32.58,32.64,13600.0,27.1906,27.2407,27.1906,27.2407,13600.0
2010-11-16 14:30:00,32.64,32.64,32.61,32.61,12200.0,27.2407,27.2407,27.2157,27.2157,12200.0
2010-11-16 14:35:00,32.62,32.62,32.6,32.6,8900.0,27.224,27.224,27.2073,27.2073,8900.0
2010-11-16 14:40:00,32.6,32.64,32.58,32.64,9700.0,27.2073,27.2407,27.1906,27.2407,9700.0
2010-11-16 14:45:00,32.64,32.66,32.64,32.66,4300.0,27.2407,27.2574,27.2407,27.2574,4300.0
2010-11-16 14:50:00,32.67,32.67,32.65,32.67,5300.0,27.2658,27.2658,27.2491,27.2658,5300.0
2010-11-16 14:55:00,32.66,32.68,32.61,32.66,28900.0,27.2574,27.2741,27.2157,27.2574,28900.0
2010-11-16 15:00:00,32.68,32.69,32.64,32.64,6500.0,27.2741,27.2824,27.2407,27.2407,6500.0
2010-11-16 15:05:00,32.65,32.65,32.63,32.63,700.0,27.2491,27.2491,27.2324,27.2324,700.0
2010-11-16 15:10:00,32.63,32.64,32.61,32.62,14100.0,27.2324,27.2407,27.2157,27.224,14100.0
2010-11-16 15:15:00,32.62,32.62,32.54,32.6,26100.0,27.224,27.224,27.1573,27.2073,26100.0
2010-11-16 15:20:00,32.59,32.62,32.58,32.62,7500.0,27.199,27.224,27.1906,27.224,7500.0
2010-11-16 15:25:00,32.63,32.67,32.61,32.62,17200.0,27.2324,27.2658,27.2157,27.224,17200.0
2010-11-16 15:30:00,32.62,32.65,32.62,32.63,8700.0,27.224,27.2491,27.224,27.2324,8700.0
2010-11-16 15:35:00,32.63,32.67,32.62,32.64,23500.0,27.2324,27.2658,27.224,27.2407,23500.0
2010-11-16 15:40:00,32.65,32.69,32.65,32.68,8300.0,27.2491,27.2824,27.2491,27.2741,8300.0
2010-11-16 15:45:00,32.68,32.75,32.68,32.71,21900.0,27.2741,27.3325,27.2741,27.2991,21900.0
2010-11-16 15:50:00,32.71,32.76,32.68,32.76,24500.0,27.2991,27.3409,27.2741,27.3409,24500.0
2010-11-16 15:55:00,32.74,32.79,32.74,32.77,41100.0,27.3242,27.3659,27.3242,27.3492,41100.0
2010-11-17 09:30:00,32.77,33.0,32.76,32.89,9600.0,27.3492,27.5412,27.3409,27.4494,9600.0
2010-11-17 09:35:00,32.9,32.91,32.76,32.81,7500.0,27.4577,27.4661,27.3409,27.3826,7500.0
2010-11-17 09:40:00,32.79,32.84,32.77,32.77,4900.0,27.3659,27.4076,27.3492,27.3492,4900.0
2010-11-17 09:45:00,32.76,32.84,32.76,32.84,4000.0,27.3409,27.4076,27.3409,27.4076,4000.0
2010-11-17 09:50:00,32.82,32.82,32.77,32.8,5000.0,27.3909,27.3909,27.3492,27.3742,5000.0
2010-11-17 09:55:00,32.8,32.82,32.78,32.81,2800.0,27.3742,27.3909,27.3576,27.3826,2800.0
2010-11-17 10:00:00,32.83,32.86,32.82,32.82,5600.0,27.3993,27.4243,27.3909,27.3909,5600.0
2010-11-17 10:05:00,32.83,32.86,32.83,32.83,2800.0,27.3993,27.4243,27.3993,27.3993,2800.0
2010-11-17 10:10:00,32.83,32.83,32.77,32.77,2600.0,27.3993,27.3993,27.3492,27.3492,2600.0
2010-11-17 10:15:00,32.77,32.8,32.74,32.75,4400.0,27.3492,27.3742,27.3242,27.3325,4400.0
2010-11-17 10:20:00,32.76,32.78,32.72,32.74,3200.0,27.3409,27.3576,27.3075,27.3242,3200.0
2010-11-17 10:25:00,32.74,32.75,32.72,32.75,2500.0,27.3242,27.3325,27.3075,27.3325,2500.0
2010-11-17 10:30:00,32.75,32.76,32.73,32.73,1500.0,27.3325,27.3409,27.3158,27.3158,1500.0
2010-11-17 10:35:00,32.72,32.72,32.64,32.67,6200.0,27.3075,27.3075,27.2407,27.2658,6200.0
2010-11-17 10:40:00,32.68,32.7,32.66,32.67,15500.0,27.2741,27.2908,27.2574,27.2658,15500.0
2010-11-17 10:45:00,32.69,32.71,32.65,32.65,6100.0,27.2824,27.2991,27.2491,27.2491,6100.0
2010-11-17 10:50:00,32.67,32.67,32.63,32.65,3900.0,27.2658,27.2658,27.2324,27.2491,3900.0
2010-11-17 10:55:00,32.65,32.65,32.59,32.61,3200.0,27.2491,27.2491,27.199,27.2157,3200.0
2010-11-17 11:00:00,32.61,32.61,32.59,32.59,1300.0,27.2157,27.2157,27.199,27.199,1300.0
2010-11-17 11:05:00,32.57,32.58,32.53,32.57,1700.0,27.1823,27.1906,27.1489,27.1823,1700.0
2010-11-17 11:10:00,32.55,32.61,32.55,32.6,2900.0,27.1656,27.2157,27.1656,27.2073,2900.0
2010-11-17 11:15:00,32.62,32.66,32.62,32.66,1900.0,27.224,27.2574,27.224,27.2574,1900.0
2010-11-17 11:20:00,32.65,32.66,32.65,32.66,1000.0,27.2491,27.2574,27.2491,27.2574,1000.0
2010-11-17 11:25:00,32.64,32.66,32.64,32.65,1300.0,27.2407,27.2574,27.2407,27.2491,1300.0
2010-11-17 11:30:00,32.65,32.66,32.63,32.64,1700.0,27.2491,27.2574,27.2324,27.2407,1700.0
2010-11-17 11:35:00,32.64,32.65,32.63,32.64,500.0,27.2407,27.2491,27.2324,27.2407,500.0
2010-11-17 11:40:00,32.63,32.64,32.63,32.64,800.0,27.2324,27.2407,27.2324,27.2407,800.0
2010-11-17 11:45:00,32.63,32.65,32.59,32.6,1200.0,27.2324,27.2491,27.199,27.2073,1200.0
2010-11-17 11:50:00,32.6,32.68,32.6,32.66,1900.0,27.2073,27.2741,27.2073,27.2574,1900.0
2010-11-17 11:55:00,32.67,32.71,32.67,32.71,2000.0,27.2658,27.2991,27.2658,27.2991,2000.0
2010-11-17 12:00:00,32.69,32.7,32.67,32.68,2600.0,27.2824,27.2908,27.2658,27.2741,2600.0
2010-11-17 12:05:00,32.66,32.67,32.63,32.64,3700.0,27.2574,27.2658,27.2324,27.2407,3700.0
2010-11-17 12:10:00,32.61,32.64,32.61,32.64,1000.0,27.2157,27.2407,27.2157,27.2407,1000.0
2010-11-17 12:15:00,32.63,32.64,32.63,32.63,500.0,27.2324,27.2407,27.2324,27.2324,500.0
2010-11-17 12:20:00,32.62,32.65,32.62,32.65,3700.0,27.224,27.2491,27.224,27.2491,3700.0
2010-11-17 12:25:00,32.65,32.65,32.63,32.64,2100.0,27.2491,27.2491,27.2324,27.2407,2100.0
2010-11-17 12:30:00,32.63,32.63,32.6,32.62,3000.0,27.2324,27.2324,27.2073,27.224,3000.0
2010-11-17 12:35:00,32.63,32.65,32.63,32.65,400.0,27.2324,27.2491,27.2324,27.2491,400.0
2010-11-17 12:40:00,32.65,32.65,32.65,32.65,500.0,27.2491,27.2491,27.2491,27.2491,500.0
2010-11-17 12:45:00,32.64,32.64,32.63,32.63,2200.0,27.2407,27.2407,27.2324,27.2324,2200.0
2010-11-17 12:50:00,32.63,32.65,32.63,32.64,3000.0,27.2324,27.2491,27.2324,27.2407,3000.0
2010-11-17 12:55:00,32.63,32.63,32.62,32.62,500.0,27.2324,27.2324,27.224,27.224,500.0
2010-11-17 13:00:00,32.62,32.64,32.6,32.6,3900.0,27.224,27.2407,27.2073,27.2073,3900.0
2010-11-17 13:05:00,32.59,32.6,32.59,32.6,5200.0,27.199,27.2073,27.199,27.2073,5200.0
2010-11-17 13:10:00,32.6,32.63,32.6,32.63,1700.0,27.2073,27.2324,27.2073,27.2324,1700.0
2010-11-17 13:15:00,32.62,32.63,32.62,32.63,900.0,27.224,27.2324,27.224,27.2324,900.0
2010-11-17 13:20:00,32.64,32.64,32.63,32.64,2600.0,27.2407,27.2407,27.2324,27.2407,2600.0
2010-11-17 13:25:00,32.64,32.66,32.64,32.65,600.0,27.2407,27.2574,27.2407,27.2491,600.0
2010-11-17 13:30:00,32.65,32.65,32.63,32.63,1900.0,27.2491,27.2491,27.2324,27.2324,1900.0
2010-11-17 13:35:00,32.63,32.65,32.63,32.65,2400.0,27.2324,27.2491,27.2324,27.2491,2400.0
2010-11-17 13:40:00,32.64,32.64,32.6,32.62,4600.0,27.2407,27.2407,27.2073,27.224,4600.0
2010-11-17 13:45:00,32.61,32.63,32.6,32.61,9200.0,27.2157,27.2324,27.2073,27.2157,9200.0
2010-11-17 13:50:00,32.64,32.64,32.64,32.64,100.0,27.2407,27.2407,27.2407,27.2407,100.0
2010-11-17 13:55:00,32.65,32.65,32.65,32.65,2800.0,27.2491,27.2491,27.2491,27.2491,2800.0
2010-11-17 14:00:00,32.64,32.65,32.64,32.65,2500.0,27.2407,27.2491,27.2407,27.2491,2500.0
2010-11-17 14:05:00,32.65,32.65,32.64,32.64,3000.0,27.2491,27.2491,27.2407,27.2407,3000.0
2010-11-17 14:10:00,32.64,32.65,32.62,32.62,4400.0,27.2407,27.2491,27.224,27.224,4400.0
2010-11-17 14:15:00,32.61,32.63,32.59,32.61,5800.0,27.2157,27.2324,27.199,27.2157,5800.0
2010-11-17 14:20:00,32.6,32.61,32.58,32.61,12200.0,27.2073,27.2157,27.1906,27.2157,12200.0
2010-11-17 14:25:00,32.62,32.64,32.61,32.64,2900.0,27.224,27.2407,27.2157,27.2407,2900.0
2010-11-17 14:30:00,32.64,32.67,32.63,32.67,3600.0,27.2407,27.2658,27.2324,27.2658,3600.0
2010-11-17 14:35:00,32.66,32.69,32.66,32.69,5800.0,27.2574,27.2824,27.2574,27.2824,5800.0
2010-11-17 14:40:00,32.69,32.72,32.68,32.72,7000.0,27.2824,27.3075,27.2741,27.3075,7000.0
2010-11-17 14:45:00,32.71,32.73,32.7,32.72,2400.0,27.2991,27.3158,27.2908,27.3075,2400.0
2010-11-17 14:50:00,32.71,32.72,32.7,32.7,4700.0,27.2991,27.3075,27.2908,27.2908,4700.0
2010-11-17 14:55:00,32.7,32.72,32.7,32.72,3000.0,27.2908,27.3075,27.2908,27.3075,3000.0
2010-11-17 15:00:00,32.72,32.76,32.72,32.73,8500.0,27.3075,27.3409,27.3075,27.3158,8500.0
2010-11-17 15:05:00,32.73,32.79,32.7,32.71,18400.0,27.3158,27.3659,27.2908,27.2991,18400.0
2010-11-17 15:10:00,32.71,32.73,32.7,32.7,4900.0,27.2991,27.3158,27.2908,27.2908,4900.0
2010-11-17 15:15:00,32.71,32.71,32.65,32.67,34700.0,27.2991,27.2991,27.2491,27.2658,34700.0
2010-11-17 15:20:00,32.68,32.72,32.68,32.69,13600.0,27.2741,27.3075,27.2741,27.2824,13600.0
2010-11-17 15:25:00,32.69,32.69,32.63,32.65,13300.0,27.2824,27.2824,27.2324,27.2491,13300.0
2010-11-17 15:30:00,32.65,32.71,32.65,32.71,15300.0,27.2491,27.2991,27.2491,27.2991,15300.0
2010-11-17 15:35:00,32.72,32.76,32.72,32.73,5100.0,27.3075,27.3409,27.3075,27.3158,5100.0
2010-11-17 15:40:00,32.73,32.74,32.73,32.73,8100.0,27.3158,27.3242,27.3158,27.3158,8100.0
2010-11-17 15:45:00,32.73,32.76,32.72,32.72,19300.0,27.3158,27.3409,27.3075,27.3075,19300.0
2010-11-17 15:50:00,32.72,32.73,32.71,32.72,14600.0,27.3075,27.3158,27.2991,27.3075,14600.0
2010-11-17 15:55:00,32.72,32.76,32.72,32.74,32000.0,27.3075,27.3409,27.3075,27.3242,32000.0
2010-11-18 09:30:00,32.96,33.02,32.79,32.79,16000.0,27.5078,27.5579,27.3659,27.3659,16000.0
2010-11-18 09:35:00,32.79,32.79,32.75,32.79,5400.0,27.3659,27.3659,27.3325,27.3659,5400.0
2010-11-18 09:40:00,32.78,32.8,32.69,32.69,8600.0,27.3576,27.3742,27.2824,27.2824,8600.0
2010-11-18 09:45:00,32.71,32.73,32.64,32.64,16600.0,27.2991,27.3158,27.2407,27.2407,16600.0
2010-11-18 09:50:00,32.64,32.65,32.61,32.62,12600.0,27.2407,27.2491,27.2157,27.224,12600.0
2010-11-18 09:55:00,32.61,32.62,32.6,32.62,5900.0,27.2157,27.224,27.2073,27.224,5900.0
2010-11-18 10:00:00,32.62,32.68,32.62,32.66,20900.0,27.224,27.2741,27.224,27.2574,20900.0
2010-11-18 10:05:00,32.67,32.75,32.67,32.72,13500.0,27.2658,27.3325,27.2658,27.3075,13500.0
2010-11-18 10:10:00,32.72,32.8,32.72,32.8,3200.0,27.3075,27.3742,27.3075,27.3742,3200.0
2010-11-18 10:15:00,32.81,32.85,32.8,32.85,3800.0,27.3826,27.416,27.3742,27.416,3800.0
2010-11-18 10:20:00,32.84,32.85,32.83,32.83,1700.0,27.4076,27.416,27.3993,27.3993,1700.0
2010-11-18 10:25:00,32.85,32.89,32.84,32.84,7600.0,27.416,27.4494,27.4076,27.4076,7600.0
2010-11-18 10:30:00,32.86,32.88,32.82,32.83,3700.0,27.4243,27.441,27.3909,27.3993,3700.0
2010-11-18 10:35:00,32.83,32.83,32.8,32.81,2800.0,27.3993,27.3993,27.3742,27.3826,2800.0
2010-11-18 10:40:00,32.81,32.82,32.78,32.78,4100.0,27.3826,27.3909,27.3576,27.3576,4100.0
2010-11-18 10:45:00,32.78,32.82,32.78,32.82,4500.0,27.3576,27.3909,27.3576,27.3909,4500.0
2010-11-18 10:50:00,32.82,32.83,32.81,32.82,3300.0,27.3909,27.3993,27.3826,27.3909,3300.0
2010-11-18 10:55:00,32.81,32.83,32.81,32.82,3800.0,27.3826,27.3993,27.3826,27.3909,3800.0
2010-11-18 11:00:00,32.82,32.86,32.82,32.85,5600.0,27.3909,27.4243,27.3909,27.416,5600.0
2010-11-18 11:05:00,32.85,32.85,32.83,32.84,2300.0,27.416,27.416,27.3993,27.4076,2300.0
2010-11-18 11:10:00,32.85,32.89,32.85,32.89,3900.0,27.416,27.4494,27.416,27.4494,3900.0
2010-11-18 11:15:00,32.89,32.89,32.88,32.89,900.0,27.4494,27.4494,27.441,27.4494,900.0
2010-11-18 11:20:00,32.89,32.9,32.89,32.89,3300.0,27.4494,27.4577,27.4494,27.4494,3300.0
2010-11-18 11:25:00,32.9,32.9,32.85,32.85,4300.0,27.4577,27.4577,27.416,27.416,4300.0
2010-11-18 11:30:00,32.85,32.87,32.85,32.86,4900.0,27.416,27.4327,27.416,27.4243,4900.0
2010-11-18 11:35:00,32.85,32.86,32.85,32.85,1600.0,27.416,27.4243,27.416,27.416,1600.0
2010-11-18 11:40:00,32.85,32.85,32.73,32.74,18100.0,27.416,27.416,27.3158,27.3242,18100.0
2010-11-18 11:45:00,32.74,32.74,32.68,32.7,9400.0,27.3242,27.3242,27.2741,27.2908,9400.0
2010-11-18 11:50:00,32.71,32.74,32.7,32.73,1600.0,27.2991,27.3242,27.2908,27.3158,1600.0
2010-11-18 11:55:00,32.73,32.74,32.73,32.73,2100.0,27.3158,27.3242,27.3158,27.3158,2100.0
2010-11-18 12:00:00,32.74,32.78,32.74,32.77,9300.0,27.3242,27.3576,27.3242,27.3492,9300.0
2010-11-18 12:05:00,32.77,32.8,32.69,32.77,25300.0,27.3492,27.3742,27.2824,27.3492,25300.0
2010-11-18 12:10:00,32.77,32.8,32.77,32.79,4700.0,27.3492,27.3742,27.3492,27.3659,4700.0
2010-11-18 12:15:00,32.81,32.81,32.77,32.78,3700.0,27.3826,27.3826,27.3492,27.3576,3700.0
2010-11-18 12:20:00,32.78,32.8,32.78,32.8,1100.0,27.3576,27.3742,27.3576,27.3742,1100.0
2010-11-18 12:25:00,32.8,32.81,32.79,32.81,1800.0,27.3742,27.3826,27.3659,27.3826,1800.0
2010-11-18 12:30:00,32.81,32.81,32.78,32.79,1700.0,27.3826,27.3826,27.3576,27.3659,1700.0
2010-11-18 12:35:00,32.79,32.83,32.79,32.83,4700.0,27.3659,27.3993,27.3659,27.3993,4700.0
2010-11-18 12:40:00,32.83,32.85,32.83,32.85,2600.0,27.3993,27.416,27.3993,27.416,2600.0
2010-11-18 12:45:00,32.85,32.85,32.84,32.85,2800.0,27.416,27.416,27.4076,27.416,2800.0
2010-11-18 12:50:00,32.84,32.85,32.84,32.85,2200.0,27.4076,27.416,27.4076,27.416,2200.0
2010-11-18 12:55:00,32.85,32.88,32.83,32.83,5300.0,27.416,27.441,27.3993,27.3993,5300.0
2010-11-18 13:00:00,32.83,32.83,32.82,32.83,1000.0,27.3993,27.3993,27.3909,27.3993,1000.0
2010-11-18 13:05:00,32.82,32.84,32.82,32.83,3300.0,27.3909,27.4076,27.3909,27.3993,3300.0
2010-11-18 13:10:00,32.83,32.85,32.83,32.85,1800.0,27.3993,27.416,27.3993,27.416,1800.0
2010-11-18 13:15:00,32.85,32.86,32.85,32.85,2900.0,27.416,27.4243,27.416,27.416,2900.0
2010-11-18 13:20:00,32.85,32.86,32.85,32.85,2600.0,27.416,27.4243,27.416,27.416,2600.0
2010-11-18 13:25:00,32.85,32.85,32.83,32.84,2300.0,27.416,27.416,27.3993,27.4076,2300.0
2010-11-18 13:30:00,32.85,32.86,32.84,32.85,6300.0,27.416,27.4243,27.4076,27.416,6300.0
2010-11-18 13:35:00,32.85,32.86,32.84,32.85,3100.0,27.416,27.4243,27.4076,27.416,3100.0
2010-11-18 13:40:00,32.85,32.86,32.85,32.86,3400.0,27.416,27.4243,27.416,27.4243,3400.0
2010-11-18 13:45:00,32.85,32.86,32.85,32.86,1500.0,27.416,27.4243,27.416,27.4243,1500.0
2010-11-18 13:50:00,32.85,32.86,32.85,32.85,6700.0,27.416,27.4243,27.416,27.416,6700.0
2010-11-18 13:55:00,32.85,32.87,32.85,32.87,3800.0,27.416,27.4327,27.416,27.4327,3800.0
2010-11-18 14:00:00,32.87,32.9,32.87,32.9,12500.0,27.4327,27.4577,27.4327,27.4577,12500.0
2010-11-18 14:05:00,32.9,32.91,32.9,32.9,7100.0,27.4577,27.4661,27.4577,27.4577,7100.0
2010-11-18 14:10:00,32.9,32.91,32.9,32.9,3000.0,27.4577,27.4661,27.4577,27.4577,3000.0
2010-11-18 14:15:00,32.91,32.91,32.9,32.9,1100.0,27.4661,27.4661,27.4577,27.4577,1100.0
2010-11-18 14:20:00,32.9,32.91,32.9,32.9,2800.0,27.4577,27.4661,27.4577,27.4577,2800.0
2010-11-18 14:25:00,32.9,32.91,32.9,32.9,2000.0,27.4577,27.4661,27.4577,27.4577,2000.0
2010-11-18 14:30:00,32.9,32.91,32.9,32.9,3800.0,27.4577,27.4661,27.4577,27.4577,3800.0
2010-11-18 14:35:00,32.9,32.9,32.87,32.87,10700.0,27.4577,27.4577,27.4327,27.4327,10700.0
2010-11-18 14:40:00,32.88,32.88,32.87,32.88,2800.0,27.441,27.441,27.4327,27.441,2800.0
2010-11-18 14:45:00,32.88,32.91,32.87,32.91,12300.0,27.441,27.4661,27.4327,27.4661,12300.0
2010-11-18 14:50:00,32.9,32.91,32.9,32.91,3500.0,27.4577,27.4661,27.4577,27.4661,3500.0
2010-11-18 14:55:00,32.91,32.91,32.9,32.9,6800.0,27.4661,27.4661,27.4577,27.4577,6800.0
2010-11-18 15:00:00,32.9,32.91,32.9,32.9,7500.0,27.4577,27.4661,27.4577,27.4577,7500.0
2010-11-18 15:05:00,32.9,32.93,32.9,32.93,11100.0,27.4577,27.4827,27.4577,27.4827,11100.0
2010-11-18 15:10:00,32.92,32.93,32.84,32.85,12900.0,27.4744,27.4827,27.4076,27.416,12900.0
2010-11-18 15:15:00,32.85,32.85,32.84,32.84,7900.0,27.416,27.416,27.4076,27.4076,7900.0
2010-11-18 15:20:00,32.84,32.85,32.8,32.83,19200.0,27.4076,27.416,27.3742,27.3993,19200.0
2010-11-18 15:25:00,32.83,32.84,32.83,32.83,11700.0,27.3993,27.4076,27.3993,27.3993,11700.0
2010-11-18 15:30:00,32.83,32.83,32.79,32.79,12400.0,27.3993,27.3993,27.3659,27.3659,12400.0
2010-11-18 15:35:00,32.79,32.8,32.72,32.76,14200.0,27.3659,27.3742,27.3075,27.3409,14200.0
2010-11-18 15:40:00,32.75,32.8,32.72,32.8,15100.0,27.3325,27.3742,27.3075,27.3742,15100.0
2010-11-18 15:45:00,32.8,32.8,32.77,32.78,11000.0,27.3742,27.3742,27.3492,27.3576,11000.0
2010-11-18 15:50:00,32.78,32.79,32.77,32.79,11900.0,27.3576,27.3659,27.3492,27.3659,11900.0
2010-11-18 15:55:00,32.79,32.8,32.78,32.8,25500.0,27.3659,27.3742,27.3576,27.3742,25500.0
2010-11-19 09:30:00,32.79,32.81,32.7,32.7,7100.0,27.3659,27.3826,27.2908,27.2908,7100.0
2010-11-19 09:35:00,32.72,32.74,32.68,32.68,3000.0,27.3075,27.3242,27.2741,27.2741,3000.0
2010-11-19 09:40:00,32.68,32.78,32.68,32.73,5000.0,27.2741,27.3576,27.2741,27.3158,5000.0
2010-11-19 09:45:00,32.72,32.72,32.63,32.63,3400.0,27.3075,27.3075,27.2324,27.2324,3400.0
2010-11-19 09:50:00,32.61,32.65,32.6,32.62,6000.0,27.2157,27.2491,27.2073,27.224,6000.0
2010-11-19 09:55:00,32.62,32.64,32.6,32.64,5800.0,27.224,27.2407,27.2073,27.2407,5800.0
2010-11-19 10:00:00,32.62,32.63,32.61,32.62,2900.0,27.224,27.2324,27.2157,27.224,2900.0
2010-11-19 10:05:00,32.63,32.67,32.6,32.65,13600.0,27.2324,27.2658,27.2073,27.2491,13600.0
2010-11-19 10:10:00,32.66,32.78,32.63,32.78,6300.0,27.2574,27.3576,27.2324,27.3576,6300.0
2010-11-19 10:15:00,32.76,32.8,32.74,32.75,7900.0,27.3409,27.3742,27.3242,27.3325,7900.0
2010-11-19 10:20:00,32.75,32.77,32.73,32.73,3800.0,27.3325,27.3492,27.3158,27.3158,3800.0
2010-11-19 10:25:00,32.73,32.78,32.73,32.78,2400.0,27.3158,27.3576,27.3158,27.3576,2400.0
2010-11-19 10:30:00,32.8,32.8,32.73,32.76,6000.0,27.3742,27.3742,27.3158,27.3409,6000.0
2010-11-19 10:35:00,32.78,32.85,32.78,32.83,2100.0,27.3576,27.416,27.3576,27.3993,2100.0
2010-11-19 10:40:00,32.85,32.94,32.83,32.94,5200.0,27.416,27.4911,27.3993,27.4911,5200.0
2010-11-19 10:45:00,32.94,32.94,32.87,32.89,7500.0,27.4911,27.4911,27.4327,27.4494,7500.0
2010-11-19 10:50:00,32.87,32.88,32.81,32.83,4500.0,27.4327,27.441,27.3826,27.3993,4500.0
2010-11-19 10:55:00,32.82,32.86,32.81,32.81,2100.0,27.3909,27.4243,27.3826,27.3826,2100.0
2010-11-19 11:00:00,32.81,32.85,32.8,32.82,6300.0,27.3826,27.416,27.3742,27.3909,6300.0
2010-11-19 11:05:00,32.82,32.82,32.77,32.81,3800.0,27.3909,27.3909,27.3492,27.3826,3800.0
2010-11-19 11:10:00,32.81,32.82,32.79,32.8,3200.0,27.3826,27.3909,27.3659,27.3742,3200.0
2010-11-19 11:15:00,32.81,32.83,32.81,32.83,1900.0,27.3826,27.3993,27.3826,27.3993,1900.0
2010-11-19 11:20:00,32.84,32.85,32.83,32.83,2800.0,27.4076,27.416,27.3993,27.3993,2800.0
2010-11-19 11:25:00,32.84,32.84,32.83,32.83,900.0,27.4076,27.4076,27.3993,27.3993,900.0
2010-11-19 11:30:00,32.85,32.85,32.82,32.82,2800.0,27.416,27.416,27.3909,27.3909,2800.0
2010-11-19 11:35:00,32.83,32.83,32.82,32.83,1000.0,27.3993,27.3993,27.3909,27.3993,1000.0
2010-11-19 11:40:00,32.81,32.85,32.81,32.82,2700.0,27.3826,27.416,27.3826,27.3909,2700.0
2010-11-19 11:45:00,32.82,32.83,32.79,32.81,1400.0,27.3909,27.3993,27.3659,27.3826,1400.0
2010-11-19 11:50:00,32.78,32.79,32.77,32.78,1200.0,27.3576,27.3659,27.3492,27.3576,1200.0
2010-11-19 11:55:00,32.79,32.79,32.76,32.76,800.0,27.3659,27.3659,27.3409,27.3409,800.0
2010-11-19 12:00:00,32.75,32.75,32.74,32.74,800.0,27.3325,27.3325,27.3242,27.3242,800.0
2010-11-19 12:05:00,32.74,32.74,32.71,32.73,3400.0,27.3242,27.3242,27.2991,27.3158,3400.0
2010-11-19 12:10:00,32.73,32.73,32.7,32.72,1300.0,27.3158,27.3158,27.2908,27.3075,1300.0
2010-11-19 12:15:00,32.72,32.72,32.69,32.69,700.0,27.3075,27.3075,27.2824,27.2824,700.0
2010-11-19 12:20:00,32.7,32.7,32.69,32.69,1300.0,27.2908,27.2908,27.2824,27.2824,1300.0
2010-11-19 12:25:00,32.7,32.7,32.68,32.68,1300.0,27.2908,27.2908,27.2741,27.2741,1300.0
2010-11-19 12:30:00,32.69,32.69,32.67,32.67,900.0,27.2824,27.2824,27.2658,27.2658,900.0
2010-11-19 12:35:00,32.67,32.67,32.66,32.67,900.0,27.2658,27.2658,27.2574,27.2658,900.0
2010-11-19 12:40:00,32.67,32.71,32.67,32.69,2500.0,27.2658,27.2991,27.2658,27.2824,2500.0
2010-11-19 12:45:00,32.71,32.72,32.7,32.7,1300.0,27.2991,27.3075,27.2908,27.2908,1300.0
2010-11-19 12:50:00,32.7,32.71,32.7,32.71,700.0,27.2908,27.2991,27.2908,27.2991,700.0
2010-11-19 12:55:00,32.71,32.74,32.71,32.74,3300.0,27.2991,27.3242,27.2991,27.3242,3300.0
2010-11-19 13:00:00,32.73,32.74,32.72,32.72,800.0,27.3158,27.3242,27.3075,27.3075,800.0
2010-11-19 13:05:00,32.73,32.74,32.72,32.72,1300.0,27.3158,27.3242,27.3075,27.3075,1300.0
2010-11-19 13:10:00,32.72,32.72,32.72,32.72,1700.0,27.3075,27.3075,27.3075,27.3075,1700.0
2010-11-19 13:15:00,32.72,32.74,32.72,32.73,2200.0,27.3075,27.3242,27.3075,27.3158,2200.0
2010-11-19 13:20:00,32.71,32.71,32.7,32.7,800.0,27.2991,27.2991,27.2908,27.2908,800.0
2010-11-19 13:25:00,32.7,32.71,32.69,32.69,2300.0,27.2908,27.2991,27.2824,27.2824,2300.0
2010-11-19 13:30:00,32.7,32.7,32.7,32.7,200.0,27.2908,27.2908,27.2908,27.2908,200.0
2010-11-19 13:35:00,32.7,32.73,32.7,32.73,1400.0,27.2908,27.3158,27.2908,27.3158,1400.0
2010-11-19 13:40:00,32.72,32.72,32.7,32.71,700.0,27.3075,27.3075,27.2908,27.2991,700.0
2010-11-19 13:45:00,32.71,32.75,32.71,32.74,7000.0,27.2991,27.3325,27.2991,27.3242,7000.0
2010-11-19 13:50:00,32.75,32.75,32.74,32.74,3700.0,27.3325,27.3325,27.3242,27.3242,3700.0
2010-11-19 13:55:00,32.74,32.75,32.74,32.75,900.0,27.3242,27.3325,27.3242,27.3325,900.0
2010-11-19 14:00:00,32.75,32.78,32.75,32.77,3600.0,27.3325,27.3576,27.3325,27.3492,3600.0
2010-11-19 14:05:00,32.78,32.8,32.78,32.78,1800.0,27.3576,27.3742,27.3576,27.3576,1800.0
2010-11-19 14:10:00,32.78,32.79,32.77,32.78,1300.0,27.3576,27.3659,27.3492,27.3576,1300.0
2010-11-19 14:15:00,32.79,32.79,32.77,32.77,2200.0,27.3659,27.3659,27.3492,27.3492,2200.0
2010-11-19 14:20:00,32.76,32.78,32.76,32.78,1300.0,27.3409,27.3576,27.3409,27.3576,1300.0
2010-11-19 14:25:00,32.77,32.78,32.77,32.78,400.0,27.3492,27.3576,27.3492,27.3576,400.0
2010-11-19 14:30:00,32.77,32.78,32.76,32.76,1900.0,27.3492,27.3576,27.3409,27.3409,1900.0
2010-11-19 14:35:00,32.75,32.77,32.75,32.76,1900.0,27.3325,27.3492,27.3325,27.3409,1900.0
2010-11-19 14:40:00,32.76,32.77,32.75,32.77,3100.0,27.3409,27.3492,27.3325,27.3492,3100.0
2010-11-19 14:45:00,32.76,32.76,32.71,32.74,5300.0,27.3409,27.3409,27.2991,27.3242,5300.0
2010-11-19 14:50:00,32.72,32.73,32.7,32.71,1900.0,27.3075,27.3158,27.2908,27.2991,1900.0
2010-11-19 14:55:00,32.7,32.7,32.65,32.65,4000.0,27.2908,27.2908,27.2491,27.2491,4000.0
2010-11-19 15:00:00,32.66,32.71,32.66,32.66,8400.0,27.2574,27.2991,27.2574,27.2574,8400.0
2010-11-19 15:05:00,32.67,32.67,32.66,32.66,2100.0,27.2658,27.2658,27.2574,27.2574,2100.0
2010-11-19 15:10:00,32.67,32.67,32.65,32.65,1800.0,27.2658,27.2658,27.2491,27.2491,1800.0
2010-11-19 15:15:00,32.66,32.66,32.62,32.64,8000.0,27.2574,27.2574,27.224,27.2407,8000.0
2010-11-19 15:20:00,32.64,32.7,32.64,32.7,2300.0,27.2407,27.2908,27.2407,27.2908,2300.0
2010-11-19 15:25:00,32.7,32.7,32.66,32.68,2600.0,27.2908,27.2908,27.2574,27.2741,2600.0
2010-11-19 15:30:00,32.68,32.68,32.67,32.68,3600.0,27.2741,27.2741,27.2658,27.2741,3600.0
2010-11-19 15:35:00,32.68,32.69,32.65,32.65,5100.0,27.2741,27.2824,27.2491,27.2491,5100.0
2010-11-19 15:40:00,32.65,32.67,32.65,32.65,5500.0,27.2491,27.2658,27.2491,27.2491,5500.0
2010-11-19 15:45:00,32.66,32.71,32.65,32.71,36200.0,27.2574,27.2991,27.2491,27.2991,36200.0
2010-11-19 15:50:00,32.71,32.74,32.7,32.7,12100.0,27.2991,27.3242,27.2908,27.2908,12100.0
2010-11-19 15:55:00,32.7,32.7,32.64,32.66,54700.0,27.2908,27.2908,27.2407,27.2574,54700.0
2010-11-22 09:30:00,32.06,32.24,31.99,32.19,104700.0,26.7567,26.9069,26.6982,26.8652,104700.0
2010-11-22 09:35:00,32.21,32.3,32.2,32.29,31900.0,26.8818,26.957,26.8735,26.9486,31900.0
2010-11-22 09:40:00,32.29,32.34,32.24,32.3,20300.0,26.9486,26.9903,26.9069,26.957,20300.0
2010-11-22 09:45:00,32.31,32.41,32.31,32.39,17800.0,26.9653,27.0488,26.9653,27.0321,17800.0
2010-11-22 09:50:00,32.39,32.55,32.38,32.55,12600.0,27.0321,27.1656,27.0237,27.1656,12600.0
2010-11-22 09:55:00,32.55,32.62,32.55,32.62,9800.0,27.1656,27.224,27.1656,27.224,9800.0
2010-11-22 10:00:00,32.6,32.64,32.52,32.53,15500.0,27.2073,27.2407,27.1406,27.1489,15500.0
2010-11-22 10:05:00,32.53,32.57,32.52,32.54,8400.0,27.1489,27.1823,27.1406,27.1573,8400.0
2010-11-22 10:10:00,32.53,32.54,32.5,32.51,8400.0,27.1489,27.1573,27.1239,27.1322,8400.0
2010-11-22 10:15:00,32.51,32.54,32.51,32.51,19800.0,27.1322,27.1573,27.1322,27.1322,19800.0
2010-11-22 10:20:00,32.51,32.51,32.48,32.5,6900.0,27.1322,27.1322,27.1072,27.1239,6900.0
2010-11-22 10:25:00,32.5,32.55,32.5,32.53,14200.0,27.1239,27.1656,27.1239,27.1489,14200.0
2010-11-22 10:30:00,32.52,32.52,32.45,32.45,11200.0,27.1406,27.1406,27.0821,27.0821,11200.0
2010-11-22 10:35:00,32.46,32.5,32.42,32.5,13700.0,27.0905,27.1239,27.0571,27.1239,13700.0
2010-11-22 10:40:00,32.49,32.49,32.4,32.41,15800.0,27.1155,27.1155,27.0404,27.0488,15800.0
2010-11-22 10:45:00,32.42,32.45,32.41,32.45,2500.0,27.0571,27.0821,27.0488,27.0821,2500.0
2010-11-22 10:50:00,32.44,32.47,32.44,32.44,10300.0,27.0738,27.0988,27.0738,27.0738,10300.0
2010-11-22 10:55:00,32.44,32.44,32.38,32.38,4800.0,27.0738,27.0738,27.0237,27.0237,4800.0
2010-11-22 11:00:00,32.38,32.4,32.37,32.38,4200.0,27.0237,27.0404,27.0154,27.0237,4200.0
2010-11-22 11:05:00,32.4,32.46,32.4,32.46,4100.0,27.0404,27.0905,27.0404,27.0905,4100.0
2010-11-22 11:10:00,32.46,32.46,32.43,32.44,4700.0,27.0905,27.0905,27.0655,27.0738,4700.0
2010-11-22 11:15:00,32.45,32.47,32.44,32.45,14300.0,27.0821,27.0988,27.0738,27.0821,14300.0
2010-11-22 11:20:00,32.45,32.45,32.41,32.41,5600.0,27.0821,27.0821,27.0488,27.0488,5600.0
2010-11-22 11:25:00,32.42,32.44,32.41,32.44,1600.0,27.0571,27.0738,27.0488,27.0738,1600.0
2010-11-22 11:30:00,32.44,32.44,32.43,32.43,6300.0,27.0738,27.0738,27.0655,27.0655,6300.0
2010-11-22 11:35:00,32.44,32.46,32.44,32.46,4000.0,27.0738,27.0905,27.0738,27.0905,4000.0
2010-11-22 11:40:00,32.47,32.47,32.42,32.42,6500.0,27.0988,27.0988,27.0571,27.0571,6500.0
2010-11-22 11:45:00,32.42,32.42,32.4,32.42,5300.0,27.0571,27.0571,27.0404,27.0571,5300.0
2010-11-22 11:50:00,32.42,32.42,32.39,32.4,5200.0,27.0571,27.0571,27.0321,27.0404,5200.0
2010-11-22 11:55:00,32.4,32.41,32.34,32.35,11800.0,27.0404,27.0488,26.9903,26.9987,11800.0
2010-11-22 12:00:00,32.36,32.39,32.36,32.36,10800.0,27.007,27.0321,27.007,27.007,10800.0
2010-11-22 12:05:00,32.37,32.39,32.37,32.38,4700.0,27.0154,27.0321,27.0154,27.0237,4700.0
2010-11-22 12:10:00,32.38,32.39,32.35,32.38,5100.0,27.0237,27.0321,26.9987,27.0237,5100.0
2010-11-22 12:15:00,32.39,32.4,32.37,32.4,9000.0,27.0321,27.0404,27.0154,27.0404,9000.0
2010-11-22 12:20:00,32.4,32.4,32.35,32.35,6300.0,27.0404,27.0404,26.9987,26.9987,6300.0
2010-11-22 12:25:00,32.35,32.35,32.29,32.3,10300.0,26.9987,26.9987,26.9486,26.957,10300.0
2010-11-22 12:30:00,32.29,32.34,32.26,32.34,66000.0,26.9486,26.9903,26.9236,26.9903,66000.0
2010-11-22 12:35:00,32.33,32.35,32.32,32.34,49300.0,26.982,26.9987,26.9736,26.9903,49300.0
2010-11-22 12:40:00,32.34,32.37,32.3,32.3,19500.0,26.9903,27.0154,26.957,26.957,19500.0
2010-11-22 12:45:00,32.29,32.3,32.26,32.3,5200.0,26.9486,26.957,26.9236,26.957,5200.0
2010-11-22 12:50:00,32.3,32.33,32.29,32.32,5400.0,26.957,26.982,26.9486,26.9736,5400.0
2010-11-22 12:55:00,32.32,32.35,32.31,32.33,67000.0,26.9736,26.9987,26.9653,26.982,67000.0
2010-11-22 13:00:00,32.33,32.33,32.32,32.32,5300.0,26.982,26.982,26.9736,26.9736,5300.0
2010-11-22 13:05:00,32.32,32.32,32.31,32.32,2000.0,26.9736,26.9736,26.9653,26.9736,2000.0
2010-11-22 13:10:00,32.33,32.35,32.31,32.31,7500.0,26.982,26.9987,26.9653,26.9653,7500.0
2010-11-22 13:15:00,32.31,32.33,32.31,32.31,3400.0,26.9653,26.982,26.9653,26.9653,3400.0
2010-11-22 13:20:00,32.31,32.32,32.3,32.32,3600.0,26.9653,26.9736,26.957,26.9736,3600.0
2010-11-22 13:25:00,32.33,32.34,32.33,32.34,5200.0,26.982,26.9903,26.982,26.9903,5200.0
2010-11-22 13:30:00,32.34,32.35,32.33,32.34,13800.0,26.9903,26.9987,26.982,26.9903,13800.0
2010-11-22 13:35:00,32.35,32.35,32.29,32.3,13900.0,26.9987,26.9987,26.9486,26.957,13900.0
2010-11-22 13:40:00,32.31,32.32,32.3,32.32,11600.0,26.9653,26.9736,26.957,26.9736,11600.0
2010-11-22 13:45:00,32.31,32.33,32.31,32.33,12300.0,26.9653,26.982,26.9653,26.982,12300.0
2010-11-22 13:50:00,32.33,32.35,32.31,32.31,17800.0,26.982,26.9987,26.9653,26.9653,17800.0
2010-11-22 13:55:00,32.32,32.33,32.31,32.33,155700.0,26.9736,26.982,26.9653,26.982,155700.0
2010-11-22 14:00:00,32.33,32.34,32.31,32.33,23200.0,26.982,26.9903,26.9653,26.982,23200.0
2010-11-22 14:05:00,32.32,32.33,32.31,32.33,7800.0,26.9736,26.982,26.9653,26.982,7800.0
2010-11-22 14:10:00,32.33,32.34,32.32,32.34,8200.0,26.982,26.9903,26.9736,26.9903,8200.0
2010-11-22 14:15:00,32.34,32.34,32.33,32.34,11000.0,26.9903,26.9903,26.982,26.9903,11000.0
2010-11-22 14:20:00,32.33,32.35,32.31,32.33,24000.0,26.982,26.9987,26.9653,26.982,24000.0
2010-11-22 14:25:00,32.34,32.34,32.31,32.31,14000.0,26.9903,26.9903,26.9653,26.9653,14000.0
2010-11-22 14:30:00,32.31,32.33,32.31,32.32,7100.0,26.9653,26.982,26.9653,26.9736,7100.0
2010-11-22 14:35:00,32.33,32.33,32.3,32.31,19700.0,26.982,26.982,26.957,26.9653,19700.0
2010-11-22 14:40:00,32.31,32.33,32.31,32.32,24500.0,26.9653,26.982,26.9653,26.9736,24500.0
2010-11-22 14:45:00,32.31,32.36,32.31,32.33,53900.0,26.9653,27.007,26.9653,26.982,53900.0
2010-11-22 14:50:00,32.34,32.34,32.33,32.33,13300.0,26.9903,26.9903,26.982,26.982,13300.0
2010-11-22 14:55:00,32.34,32.36,32.33,32.33,28200.0,26.9903,27.007,26.982,26.982,28200.0
2010-11-22 15:00:00,32.34,32.36,32.31,32.33,128300.0,26.9903,27.007,26.9653,26.982,128300.0
2010-11-22 15:05:00,32.34,32.35,32.29,32.29,38300.0,26.9903,26.9987,26.9486,26.9486,38300.0
2010-11-22 15:10:00,32.3,32.31,32.29,32.31,10200.0,26.957,26.9653,26.9486,26.9653,10200.0
2010-11-22 15:15:00,32.31,32.35,32.3,32.33,21900.0,26.9653,26.9987,26.957,26.982,21900.0
2010-11-22 15:20:00,32.34,32.34,32.3,32.33,36400.0,26.9903,26.9903,26.957,26.982,36400.0
2010-11-22 15:25:00,32.33,32.33,32.26,32.31,26600.0,26.982,26.982,26.9236,26.9653,26600.0
2010-11-22 15:30:00,32.31,32.32,32.27,32.28,76100.0,26.9653,26.9736,26.9319,26.9403,76100.0
2010-11-22 15:35:00,32.29,32.31,32.29,32.3,29900.0,26.9486,26.9653,26.9486,26.957,29900.0
2010-11-22 15:40:00,32.31,32.33,32.29,32.33,37400.0,26.9653,26.982,26.9486,26.982,37400.0
2010-11-22 15:45:00,32.32,32.33,32.24,32.32,69500.0,26.9736,26.982,26.9069,26.9736,69500.0
2010-11-22 15:50:00,32.32,32.33,32.29,32.3,55000.0,26.9736,26.982,26.9486,26.957,55000.0
2010-11-22 15:55:00,32.3,32.32,32.28,32.3,104400.0,26.957,26.9736,26.9403,26.957,104400.0
2010-11-23 09:30:00,31.98,32.05,31.79,31.98,73500.0,26.6899,26.7483,26.5313,26.6899,73500.0
2010-11-23 09:35:00,32.01,32.01,31.94,31.98,80400.0,26.7149,26.7149,26.6565,26.6899,80400.0
2010-11-23 09:40:00,31.99,32.03,31.9,31.93,51300.0,26.6982,26.7316,26.6231,26.6482,51300.0
2010-11-23 09:45:00,31.91,31.98,31.89,31.93,21200.0,26.6315,26.6899,26.6148,26.6482,21200.0
2010-11-23 09:50:00,31.93,31.95,31.82,31.85,110900.0,26.6482,26.6649,26.5564,26.5814,110900.0
2010-11-23 09:55:00,31.86,31.92,31.84,31.84,62200.0,26.5897,26.6398,26.5731,26.5731,62200.0
2010-11-23 10:00:00,31.84,31.93,31.79,31.91,90100.0,26.5731,26.6482,26.5313,26.6315,90100.0
2010-11-23 10:05:00,31.91,31.92,31.89,31.91,9100.0,26.6315,26.6398,26.6148,26.6315,9100.0
2010-11-23 10:10:00,31.92,31.92,31.85,31.87,14000.0,26.6398,26.6398,26.5814,26.5981,14000.0
2010-11-23 10:15:00,31.87,31.94,31.87,31.88,18200.0,26.5981,26.6565,26.5981,26.6064,18200.0
2010-11-23 10:20:00,31.9,31.9,31.86,31.88,8800.0,26.6231,26.6231,26.5897,26.6064,8800.0
2010-11-23 10:25:00,31.88,31.9,31.85,31.9,5900.0,26.6064,26.6231,26.5814,26.6231,5900.0
2010-11-23 10:30:00,31.89,31.9,31.85,31.85,8200.0,26.6148,26.6231,26.5814,26.5814,8200.0
2010-11-23 10:35:00,31.86,31.91,31.85,31.91,8500.0,26.5897,26.6315,26.5814,26.6315,8500.0
2010-11-23 10:40:00,31.91,31.93,31.9,31.92,7400.0,26.6315,26.6482,26.6231,26.6398,7400.0
2010-11-23 10:45:00,31.93,31.93,31.89,31.9,9400.0,26.6482,26.6482,26.6148,26.6231,9400.0
2010-11-23 10:50:00,31.9,31.91,31.88,31.88,5800.0,26.6231,26.6315,26.6064,26.6064,5800.0
2010-11-23 10:55:00,31.89,31.91,31.89,31.9,5700.0,26.6148,26.6315,26.6148,26.6231,5700.0
2010-11-23 11:00:00,31.89,31.89,31.82,31.83,14400.0,26.6148,26.6148,26.5564,26.5647,14400.0
2010-11-23 11:05:00,31.83,31.88,31.83,31.88,9400.0,26.5647,26.6064,26.5647,26.6064,9400.0
2010-11-23 11:10:00,31.88,31.88,31.85,31.87,4800.0,26.6064,26.6064,26.5814,26.5981,4800.0
2010-11-23 11:15:00,31.86,31.87,31.82,31.86,17000.0,26.5897,26.5981,26.5564,26.5897,17000.0
2010-11-23 11:20:00,31.86,31.88,31.85,31.86,6600.0,26.5897,26.6064,26.5814,26.5897,6600.0
2010-11-23 11:25:00,31.85,31.85,31.81,31.81,17700.0,26.5814,26.5814,26.548,26.548,17700.0
2010-11-23 11:30:00,31.81,31.86,31.81,31.83,12000.0,26.548,26.5897,26.548,26.5647,12000.0
2010-11-23 11:35:00,31.81,31.83,31.81,31.83,2800.0,26.548,26.5647,26.548,26.5647,2800.0
2010-11-23 11:40:00,31.83,31.83,31.8,31.81,28400.0,26.5647,26.5647,26.5397,26.548,28400.0
2010-11-23 11:45:00,31.81,31.84,31.81,31.82,32500.0,26.548,26.5731,26.548,26.5564,32500.0
2010-11-23 11:50:00,31.81,31.82,31.8,31.82,7100.0,26.548,26.5564,26.5397,26.5564,7100.0
2010-11-23 11:55:00,31.82,31.84,31.81,31.82,2800.0,26.5564,26.5731,26.548,26.5564,2800.0
2010-11-23 12:00:00,31.82,31.83,31.81,31.81,4500.0,26.5564,26.5647,26.548,26.548,4500.0
2010-11-23 12:05:00,31.82,31.87,31.81,31.86,4600.0,26.5564,26.5981,26.548,26.5897,4600.0
2010-11-23 12:10:00,31.85,31.85,31.84,31.84,1800.0,26.5814,26.5814,26.5731,26.5731,1800.0
2010-11-23 12:15:00,31.83,31.83,31.82,31.83,1800.0,26.5647,26.5647,26.5564,26.5647,1800.0
2010-11-23 12:20:00,31.83,31.84,31.82,31.83,2600.0,26.5647,26.5731,26.5564,26.5647,2600.0
2010-11-23 12:25:00,31.82,31.87,31.82,31.87,3100.0,26.5564,26.5981,26.5564,26.5981,3100.0
2010-11-23 12:30:00,31.87,31.88,31.86,31.86,2100.0,26.5981,26.6064,26.5897,26.5897,2100.0
2010-11-23 12:35:00,31.86,31.87,31.84,31.87,2600.0,26.5897,26.5981,26.5731,26.5981,2600.0
2010-11-23 12:40:00,31.85,31.89,31.85,31.88,6500.0,26.5814,26.6148,26.5814,26.6064,6500.0
2010-11-23 12:45:00,31.89,31.9,31.88,31.9,101600.0,26.6148,26.6231,26.6064,26.6231,101600.0
2010-11-23 12:50:00,31.9,31.92,31.88,31.92,13000.0,26.6231,26.6398,26.6064,26.6398,13000.0
2010-11-23 12:55:00,31.91,31.96,31.91,31.93,4900.0,26.6315,26.6732,26.6315,26.6482,4900.0
2010-11-23 13:00:00,31.93,31.93,31.89,31.89,27100.0,26.6482,26.6482,26.6148,26.6148,27100.0
2010-11-23 13:05:00,31.89,31.91,31.89,31.89,3100.0,26.6148,26.6315,26.6148,26.6148,3100.0
2010-11-23 13:10:00,31.89,31.89,31.87,31.87,1500.0,26.6148,26.6148,26.5981,26.5981,1500.0
2010-11-23 13:15:00,31.87,31.89,31.86,31.86,6600.0,26.5981,26.6148,26.5897,26.5897,6600.0
2010-11-23 13:20:00,31.86,31.86,31.84,31.85,1700.0,26.5897,26.5897,26.5731,26.5814,1700.0
2010-11-23 13:25:00,31.84,31.89,31.84,31.87,15600.0,26.5731,26.6148,26.5731,26.5981,15600.0
2010-11-23 13:30:00,31.86,31.89,31.85,31.86,20200.0,26.5897,26.6148,26.5814,26.5897,20200.0
2010-11-23 13:35:00,31.87,31.87,31.83,31.85,4600.0,26.5981,26.5981,26.5647,26.5814,4600.0
2010-11-23 13:40:00,31.85,31.87,31.84,31.85,6000.0,26.5814,26.5981,26.5731,26.5814,6000.0
2010-11-23 13:45:00,31.84,31.86,31.83,31.85,30200.0,26.5731,26.5897,26.5647,26.5814,30200.0
2010-11-23 13:50:00,31.85,31.85,31.84,31.85,11400.0,26.5814,26.5814,26.5731,26.5814,11400.0
2010-11-23 13:55:00,31.84,31.85,31.84,31.85,4700.0,26.5731,26.5814,26.5731,26.5814,4700.0
2010-11-23 14:00:00,31.86,31.89,31.85,31.86,13100.0,26.5897,26.6148,26.5814,26.5897,13100.0
2010-11-23 14:05:00,31.85,31.89,31.85,31.88,4200.0,26.5814,26.6148,26.5814,26.6064,4200.0
2010-11-23 14:10:00,31.88,31.89,31.87,31.87,3300.0,26.6064,26.6148,26.5981,26.5981,3300.0
2010-11-23 14:15:00,31.87,31.89,31.87,31.88,3400.0,26.5981,26.6148,26.5981,26.6064,3400.0
2010-11-23 14:20:00,31.86,31.89,31.85,31.89,4300.0,26.5897,26.6148,26.5814,26.6148,4300.0
2010-11-23 14:25:00,31.89,31.89,31.86,31.89,3100.0,26.6148,26.6148,26.5897,26.6148,3100.0
2010-11-23 14:30:00,31.89,31.9,31.88,31.9,6000.0,26.6148,26.6231,26.6064,26.6231,6000.0
2010-11-23 14:35:00,31.9,31.9,31.88,31.88,8300.0,26.6231,26.6231,26.6064,26.6064,8300.0
2010-11-23 14:40:00,31.87,31.93,31.86,31.93,103400.0,26.5981,26.6482,26.5897,26.6482,103400.0
2010-11-23 14:45:00,31.93,31.94,31.9,31.93,12200.0,26.6482,26.6565,26.6231,26.6482,12200.0
2010-11-23 14:50:00,31.92,31.95,31.9,31.95,61200.0,26.6398,26.6649,26.6231,26.6649,61200.0
2010-11-23 14:55:00,31.96,31.96,31.9,31.93,29000.0,26.6732,26.6732,26.6231,26.6482,29000.0
2010-11-23 15:00:00,31.93,31.94,31.92,31.94,4200.0,26.6482,26.6565,26.6398,26.6565,4200.0
2010-11-23 15:05:00,31.93,31.98,31.93,31.96,6300.0,26.6482,26.6899,26.6482,26.6732,6300.0
2010-11-23 15:10:00,31.96,31.96,31.92,31.96,13300.0,26.6732,26.6732,26.6398,26.6732,13300.0
2010-11-23 15:15:00,31.96,31.97,31.94,31.97,13100.0,26.6732,26.6815,26.6565,26.6815,13100.0
2010-11-23 15:20:00,31.97,31.97,31.91,31.92,14200.0,26.6815,26.6815,26.6315,26.6398,14200.0
2010-11-23 15:25:00,31.93,31.93,31.9,31.92,13300.0,26.6482,26.6482,26.6231,26.6398,13300.0
2010-11-23 15:30:00,31.92,31.93,31.89,31.9,19500.0,26.6398,26.6482,26.6148,26.6231,19500.0
2010-11-23 15:35:00,31.89,31.92,31.89,31.92,15700.0,26.6148,26.6398,26.6148,26.6398,15700.0
2010-11-23 15:40:00,31.92,31.95,31.91,31.92,18900.0,26.6398,26.6649,26.6315,26.6398,18900.0
2010-11-23 15:45:00,31.92,31.93,31.89,31.9,12300.0,26.6398,26.6482,26.6148,26.6231,12300.0
2010-11-23 15:50:00,31.9,31.91,31.9,31.9,14200.0,26.6231,26.6315,26.6231,26.6231,14200.0
2010-11-23 15:55:00,31.91,31.94,31.9,31.92,35300.0,26.6315,26.6565,26.6231,26.6398,35300.0
2010-11-24 09:30:00,32.1,32.34,32.05,32.34,55500.0,26.79,26.9903,26.7483,26.9903,55500.0
2010-11-24 09:35:00,32.34,32.34,32.27,32.3,20800.0,26.9903,26.9903,26.9319,26.957,20800.0
2010-11-24 09:40:00,32.29,32.31,32.28,32.28,8100.0,26.9486,26.9653,26.9403,26.9403,8100.0
2010-11-24 09:45:00,32.31,32.35,32.31,32.31,9300.0,26.9653,26.9987,26.9653,26.9653,9300.0
2010-11-24 09:50:00,32.3,32.36,32.3,32.36,4000.0,26.957,27.007,26.957,27.007,4000.0
2010-11-24 09:55:00,32.37,32.41,32.35,32.4,7300.0,27.0154,27.0488,26.9987,27.0404,7300.0
2010-11-24 10:00:00,32.4,32.4,32.29,32.38,12100.0,27.0404,27.0404,26.9486,27.0237,12100.0
2010-11-24 10:05:00,32.38,32.4,32.38,32.38,5900.0,27.0237,27.0404,27.0237,27.0237,5900.0
2010-11-24 10:10:00,32.38,32.39,32.37,32.38,4100.0,27.0237,27.0321,27.0154,27.0237,4100.0
2010-11-24 10:15:00,32.39,32.46,32.38,32.44,17300.0,27.0321,27.0905,27.0237,27.0738,17300.0
2010-11-24 10:20:00,32.45,32.52,32.45,32.5,12900.0,27.0821,27.1406,27.0821,27.1239,12900.0
2010-11-24 10:25:00,32.52,32.56,32.51,32.55,3000.0,27.1406,27.1739,27.1322,27.1656,3000.0
2010-11-24 10:30:00,32.55,32.56,32.53,32.54,8100.0,27.1656,27.1739,27.1489,27.1573,8100.0
2010-11-24 10:35:00,32.55,32.63,32.55,32.63,7100.0,27.1656,27.2324,27.1656,27.2324,7100.0
2010-11-24 10:40:00,32.63,32.68,32.63,32.64,14300.0,27.2324,27.2741,27.2324,27.2407,14300.0
2010-11-24 10:45:00,32.64,32.66,32.63,32.64,6000.0,27.2407,27.2574,27.2324,27.2407,6000.0
2010-11-24 10:50:00,32.65,32.65,32.58,32.58,4700.0,27.2491,27.2491,27.1906,27.1906,4700.0
2010-11-24 10:55:00,32.58,32.58,32.55,32.58,13600.0,27.1906,27.1906,27.1656,27.1906,13600.0
2010-11-24 11:00:00,32.58,32.64,32.58,32.64,7300.0,27.1906,27.2407,27.1906,27.2407,7300.0
2010-11-24 11:05:00,32.63,32.65,32.62,32.65,12600.0,27.2324,27.2491,27.224,27.2491,12600.0
2010-11-24 11:10:00,32.65,32.65,32.55,32.56,12200.0,27.2491,27.2491,27.1656,27.1739,12200.0
2010-11-24 11:15:00,32.56,32.56,32.5,32.52,21500.0,27.1739,27.1739,27.1239,27.1406,21500.0
2010-11-24 11:20:00,32.52,32.55,32.51,32.53,6000.0,27.1406,27.1656,27.1322,27.1489,6000.0
2010-11-24 11:25:00,32.53,32.55,32.51,32.55,4100.0,27.1489,27.1656,27.1322,27.1656,4100.0
2010-11-24 11:30:00,32.55,32.56,32.52,32.55,15900.0,27.1656,27.1739,27.1406,27.1656,15900.0
2010-11-24 11:35:00,32.55,32.55,32.54,32.55,3900.0,27.1656,27.1656,27.1573,27.1656,3900.0
2010-11-24 11:40:00,32.55,32.55,32.5,32.52,6000.0,27.1656,27.1656,27.1239,27.1406,6000.0
2010-11-24 11:45:00,32.5,32.51,32.48,32.49,2600.0,27.1239,27.1322,27.1072,27.1155,2600.0
2010-11-24 11:50:00,32.5,32.5,32.5,32.5,4600.0,27.1239,27.1239,27.1239,27.1239,4600.0
2010-11-24 11:55:00,32.49,32.5,32.49,32.5,6400.0,27.1155,27.1239,27.1155,27.1239,6400.0
2010-11-24 12:00:00,32.5,32.52,32.49,32.52,7100.0,27.1239,27.1406,27.1155,27.1406,7100.0
2010-11-24 12:05:00,32.5,32.5,32.48,32.49,2500.0,27.1239,27.1239,27.1072,27.1155,2500.0
2010-11-24 12:10:00,32.5,32.53,32.49,32.53,2200.0,27.1239,27.1489,27.1155,27.1489,2200.0
2010-11-24 12:15:00,32.53,32.54,32.48,32.5,5100.0,27.1489,27.1573,27.1072,27.1239,5100.0
2010-11-24 12:20:00,32.5,32.5,32.47,32.47,2700.0,27.1239,27.1239,27.0988,27.0988,2700.0
2010-11-24 12:25:00,32.47,32.48,32.46,32.48,3100.0,27.0988,27.1072,27.0905,27.1072,3100.0
2010-11-24 12:30:00,32.48,32.51,32.48,32.51,1800.0,27.1072,27.1322,27.1072,27.1322,1800.0
2010-11-24 12:35:00,32.5,32.52,32.5,32.51,2600.0,27.1239,27.1406,27.1239,27.1322,2600.0
2010-11-24 12:40:00,32.51,32.52,32.5,32.5,5000.0,27.1322,27.1406,27.1239,27.1239,5000.0
2010-11-24 12:45:00,32.49,32.49,32.47,32.49,2600.0,27.1155,27.1155,27.0988,27.1155,2600.0
2010-11-24 12:50:00,32.5,32.53,32.49,32.51,2300.0,27.1239,27.1489,27.1155,27.1322,2300.0
2010-11-24 12:55:00,32.52,32.53,32.49,32.5,4000.0,27.1406,27.1489,27.1155,27.1239,4000.0
2010-11-24 13:00:00,32.5,32.51,32.5,32.51,2700.0,27.1239,27.1322,27.1239,27.1322,2700.0
2010-11-24 13:05:00,32.5,32.51,32.5,32.51,900.0,27.1239,27.1322,27.1239,27.1322,900.0
2010-11-24 13:10:00,32.51,32.52,32.51,32.52,900.0,27.1322,27.1406,27.1322,27.1406,900.0
2010-11-24 13:15:00,32.52,32.54,32.52,32.53,1900.0,27.1406,27.1573,27.1406,27.1489,1900.0
2010-11-24 13:20:00,32.54,32.6,32.54,32.6,3400.0,27.1573,27.2073,27.1573,27.2073,3400.0
2010-11-24 13:25:00,32.59,32.59,32.58,32.59,600.0,27.199,27.199,27.1906,27.199,600.0
2010-11-24 13:30:00,32.58,32.6,32.57,32.59,2600.0,27.1906,27.2073,27.1823,27.199,2600.0
2010-11-24 13:35:00,32.6,32.6,32.59,32.59,6900.0,27.2073,27.2073,27.199,27.199,6900.0
2010-11-24 13:40:00,32.59,32.59,32.54,32.54,5600.0,27.199,27.199,27.1573,27.1573,5600.0
2010-11-24 13:45:00,32.54,32.55,32.53,32.54,2200.0,27.1573,27.1656,27.1489,27.1573,2200.0
2010-11-24 13:50:00,32.54,32.54,32.53,32.54,2300.0,27.1573,27.1573,27.1489,27.1573,2300.0
2010-11-24 13:55:00,32.54,32.57,32.54,32.57,5200.0,27.1573,27.1823,27.1573,27.1823,5200.0
2010-11-24 14:00:00,32.56,32.58,32.52,32.53,11700.0,27.1739,27.1906,27.1406,27.1489,11700.0
2010-11-24 14:05:00,32.54,32.54,32.52,32.53,3400.0,27.1573,27.1573,27.1406,27.1489,3400.0
2010-11-24 14:10:00,32.52,32.53,32.51,32.53,7100.0,27.1406,27.1489,27.1322,27.1489,7100.0
2010-11-24 14:15:00,32.53,32.54,32.53,32.54,3400.0,27.1489,27.1573,27.1489,27.1573,3400.0
2010-11-24 14:20:00,32.53,32.54,32.53,32.54,2100.0,27.1489,27.1573,27.1489,27.1573,2100.0
2010-11-24 14:25:00,32.53,32.56,32.53,32.55,3800.0,27.1489,27.1739,27.1489,27.1656,3800.0
2010-11-24 14:30:00,32.54,32.56,32.54,32.55,3500.0,27.1573,27.1739,27.1573,27.1656,3500.0
2010-11-24 14:35:00,32.56,32.56,32.54,32.55,2600.0,27.1739,27.1739,27.1573,27.1656,2600.0
2010-11-24 14:40:00,32.55,32.56,32.54,32.54,5500.0,27.1656,27.1739,27.1573,27.1573,5500.0
2010-11-24 14:45:00,32.55,32.55,32.53,32.54,4300.0,27.1656,27.1656,27.1489,27.1573,4300.0
2010-11-24 14:50:00,32.54,32.56,32.53,32.55,6900.0,27.1573,27.1739,27.1489,27.1656,6900.0
2010-11-24 14:55:00,32.55,32.56,32.55,32.55,2300.0,27.1656,27.1739,27.1656,27.1656,2300.0
2010-11-24 15:00:00,32.55,32.59,32.55,32.59,8000.0,27.1656,27.199,27.1656,27.199,8000.0
2010-11-24 15:05:00,32.58,32.59,32.56,32.56,2500.0,27.1906,27.199,27.1739,27.1739,2500.0
2010-11-24 15:10:00,32.56,32.56,32.55,32.55,2500.0,27.1739,27.1739,27.1656,27.1656,2500.0
2010-11-24 15:15:00,32.55,32.56,32.54,32.56,6800.0,27.1656,27.1739,27.1573,27.1739,6800.0
2010-11-24 15:20:00,32.55,32.59,32.54,32.59,9500.0,27.1656,27.199,27.1573,27.199,9500.0
2010-11-24 15:25:00,32.59,32.59,32.55,32.56,5400.0,27.199,27.199,27.1656,27.1739,5400.0
2010-11-24 15:30:00,32.56,32.56,32.53,32.53,7300.0,27.1739,27.1739,27.1489,27.1489,7300.0
2010-11-24 15:35:00,32.54,32.54,32.53,32.53,3800.0,27.1573,27.1573,27.1489,27.1489,3800.0
2010-11-24 15:40:00,32.53,32.56,32.53,32.56,5900.0,27.1489,27.1739,27.1489,27.1739,5900.0
2010-11-24 15:45:00,32.55,32.55,32.53,32.54,9400.0,27.1656,27.1656,27.1489,27.1573,9400.0
2010-11-24 15:50:00,32.55,32.6,32.55,32.6,10900.0,27.1656,27.2073,27.1656,27.2073,10900.0
2010-11-24 15:55:00,32.6,32.6,32.58,32.59,16500.0,27.2073,27.2073,27.1906,27.199,16500.0
2010-11-26 09:30:00,31.93,32.0,31.77,31.85,95200.0,26.6482,26.7066,26.5146,26.5814,95200.0
2010-11-26 09:35:00,31.85,32.0,31.83,32.0,12600.0,26.5814,26.7066,26.5647,26.7066,12600.0
2010-11-26 09:40:00,32.0,32.18,32.0,32.17,11600.0,26.7066,26.8568,26.7066,26.8485,11600.0
2010-11-26 09:45:00,32.17,32.2,32.12,32.19,9600.0,26.8485,26.8735,26.8067,26.8652,9600.0
2010-11-26 09:50:00,32.19,32.23,32.18,32.2,5500.0,26.8652,26.8985,26.8568,26.8735,5500.0
2010-11-26 09:55:00,32.21,32.21,32.07,32.07,13400.0,26.8818,26.8818,26.765,26.765,13400.0
2010-11-26 10:00:00,32.08,32.16,32.08,32.16,17000.0,26.7733,26.8401,26.7733,26.8401,17000.0
2010-11-26 10:05:00,32.16,32.23,32.16,32.23,3900.0,26.8401,26.8985,26.8401,26.8985,3900.0
2010-11-26 10:10:00,32.25,32.3,32.24,32.28,2700.0,26.9152,26.957,26.9069,26.9403,2700.0
2010-11-26 10:15:00,32.3,32.31,32.28,32.28,2500.0,26.957,26.9653,26.9403,26.9403,2500.0
2010-11-26 10:20:00,32.29,32.31,32.28,32.28,2100.0,26.9486,26.9653,26.9403,26.9403,2100.0
2010-11-26 10:25:00,32.27,32.27,32.24,32.24,700.0,26.9319,26.9319,26.9069,26.9069,700.0
2010-11-26 10:30:00,32.24,32.28,32.24,32.27,5200.0,26.9069,26.9403,26.9069,26.9319,5200.0
2010-11-26 10:35:00,32.27,32.27,32.26,32.26,1000.0,26.9319,26.9319,26.9236,26.9236,1000.0
2010-11-26 10:40:00,32.27,32.31,32.27,32.28,2600.0,26.9319,26.9653,26.9319,26.9403,2600.0
2010-11-26 10:45:00,32.28,32.29,32.24,32.25,6000.0,26.9403,26.9486,26.9069,26.9152,6000.0
2010-11-26 10:50:00,32.24,32.24,32.18,32.19,9100.0,26.9069,26.9069,26.8568,26.8652,9100.0
2010-11-26 10:55:00,32.2,32.2,32.19,32.19,1200.0,26.8735,26.8735,26.8652,26.8652,1200.0
2010-11-26 11:00:00,32.2,32.21,32.2,32.2,1100.0,26.8735,26.8818,26.8735,26.8735,1100.0
2010-11-26 11:05:00,32.2,32.21,32.19,32.2,1800.0,26.8735,26.8818,26.8652,26.8735,1800.0
2010-11-26 11:10:00,32.2,32.2,32.16,32.17,5400.0,26.8735,26.8735,26.8401,26.8485,5400.0
2010-11-26 11:15:00,32.18,32.2,32.17,32.2,1600.0,26.8568,26.8735,26.8485,26.8735,1600.0
2010-11-26 11:20:00,32.2,32.21,32.2,32.21,2100.0,26.8735,26.8818,26.8735,26.8818,2100.0
2010-11-26 11:25:00,32.2,32.2,32.15,32.16,2700.0,26.8735,26.8735,26.8318,26.8401,2700.0
2010-11-26 11:30:00,32.17,32.2,32.17,32.2,1500.0,26.8485,26.8735,26.8485,26.8735,1500.0
2010-11-26 11:35:00,32.19,32.2,32.17,32.19,2600.0,26.8652,26.8735,26.8485,26.8652,2600.0
2010-11-26 11:40:00,32.19,32.19,32.17,32.17,2900.0,26.8652,26.8652,26.8485,26.8485,2900.0
2010-11-26 11:45:00,32.16,32.2,32.16,32.2,700.0,26.8401,26.8735,26.8401,26.8735,700.0
2010-11-26 11:50:00,32.21,32.21,32.2,32.21,500.0,26.8818,26.8818,26.8735,26.8818,500.0
2010-11-26 11:55:00,32.2,32.2,32.18,32.19,4300.0,26.8735,26.8735,26.8568,26.8652,4300.0
2010-11-26 12:00:00,32.18,32.19,32.17,32.17,2600.0,26.8568,26.8652,26.8485,26.8485,2600.0
2010-11-26 12:05:00,32.18,32.18,32.15,32.15,3100.0,26.8568,26.8568,26.8318,26.8318,3100.0
2010-11-26 12:10:00,32.15,32.16,32.14,32.15,2000.0,26.8318,26.8401,26.8234,26.8318,2000.0
2010-11-26 12:15:00,32.15,32.16,32.15,32.15,500.0,26.8318,26.8401,26.8318,26.8318,500.0
2010-11-26 12:20:00,32.15,32.16,32.15,32.15,1000.0,26.8318,26.8401,26.8318,26.8318,1000.0
2010-11-26 12:25:00,32.16,32.19,32.15,32.18,5100.0,26.8401,26.8652,26.8318,26.8568,5100.0
2010-11-26 12:30:00,32.18,32.19,32.18,32.18,5200.0,26.8568,26.8652,26.8568,26.8568,5200.0
2010-11-26 12:35:00,32.19,32.21,32.19,32.2,5900.0,26.8652,26.8818,26.8652,26.8735,5900.0
2010-11-26 12:40:00,32.2,32.2,32.17,32.18,6000.0,26.8735,26.8735,26.8485,26.8568,6000.0
2010-11-26 12:45:00,32.17,32.18,32.15,32.16,5400.0,26.8485,26.8568,26.8318,26.8401,5400.0
2010-11-26 12:50:00,32.15,32.16,32.15,32.15,4000.0,26.8318,26.8401,26.8318,26.8318,4000.0
2010-11-26 12:55:00,32.15,32.2,32.15,32.18,32100.0,26.8318,26.8735,26.8318,26.8568,32100.0
2010-11-29 09:30:00,32.14,32.15,31.95,31.97,32200.0,26.8234,26.8318,26.6649,26.6815,32200.0
2010-11-29 09:35:00,32.02,32.07,31.99,32.04,26100.0,26.7233,26.765,26.6982,26.74,26100.0
2010-11-29 09:40:00,32.03,32.15,31.99,32.13,10200.0,26.7316,26.8318,26.6982,26.8151,10200.0
2010-11-29 09:45:00,32.13,32.17,32.08,32.08,7700.0,26.8151,26.8485,26.7733,26.7733,7700.0
2010-11-29 09:50:00,32.08,32.12,32.0,32.02,6300.0,26.7733,26.8067,26.7066,26.7233,6300.0
2010-11-29 09:55:00,32.02,32.02,31.92,31.97,33900.0,26.7233,26.7233,26.6398,26.6815,33900.0
2010-11-29 10:00:00,31.97,31.97,31.93,31.93,14800.0,26.6815,26.6815,26.6482,26.6482,14800.0
2010-11-29 10:05:00,31.92,31.96,31.91,31.94,4100.0,26.6398,26.6732,26.6315,26.6565,4100.0
2010-11-29 10:10:00,31.94,31.97,31.92,31.97,4000.0,26.6565,26.6815,26.6398,26.6815,4000.0
2010-11-29 10:15:00,31.97,31.98,31.93,31.93,3300.0,26.6815,26.6899,26.6482,26.6482,3300.0
2010-11-29 10:20:00,31.93,31.95,31.92,31.92,5300.0,26.6482,26.6649,26.6398,26.6398,5300.0
2010-11-29 10:25:00,31.92,31.95,31.92,31.94,10600.0,26.6398,26.6649,26.6398,26.6565,10600.0
2010-11-29 10:30:00,31.94,32.0,31.94,31.97,9400.0,26.6565,26.7066,26.6565,26.6815,9400.0
2010-11-29 10:35:00,31.97,31.97,31.93,31.94,13500.0,26.6815,26.6815,26.6482,26.6565,13500.0
2010-11-29 10:40:00,31.93,31.94,31.93,31.93,5700.0,26.6482,26.6565,26.6482,26.6482,5700.0
2010-11-29 10:45:00,31.93,31.94,31.92,31.93,5300.0,26.6482,26.6565,26.6398,26.6482,5300.0
2010-11-29 10:50:00,31.94,31.95,31.93,31.93,3800.0,26.6565,26.6649,26.6482,26.6482,3800.0
2010-11-29 10:55:00,31.92,31.95,31.92,31.93,10500.0,26.6398,26.6649,26.6398,26.6482,10500.0
2010-11-29 11:00:00,31.93,31.95,31.93,31.94,3000.0,26.6482,26.6649,26.6482,26.6565,3000.0
2010-11-29 11:05:00,31.94,31.98,31.94,31.97,4300.0,26.6565,26.6899,26.6565,26.6815,4300.0
2010-11-29 11:10:00,31.97,31.99,31.96,31.99,2500.0,26.6815,26.6982,26.6732,26.6982,2500.0
2010-11-29 11:15:00,32.0,32.0,31.98,31.99,8900.0,26.7066,26.7066,26.6899,26.6982,8900.0
2010-11-29 11:20:00,32.0,32.03,32.0,32.01,6800.0,26.7066,26.7316,26.7066,26.7149,6800.0
2010-11-29 11:25:00,32.0,32.05,32.0,32.04,10800.0,26.7066,26.7483,26.7066,26.74,10800.0
2010-11-29 11:30:00,32.04,32.06,32.02,32.02,8300.0,26.74,26.7567,26.7233,26.7233,8300.0
2010-11-29 11:35:00,32.02,32.05,32.01,32.01,6400.0,26.7233,26.7483,26.7149,26.7149,6400.0
2010-11-29 11:40:00,32.0,32.01,31.95,31.96,10500.0,26.7066,26.7149,26.6649,26.6732,10500.0
2010-11-29 11:45:00,31.95,31.97,31.95,31.96,12400.0,26.6649,26.6815,26.6649,26.6732,12400.0
2010-11-29 11:50:00,31.94,31.94,31.94,31.94,4500.0,26.6565,26.6565,26.6565,26.6565,4500.0
2010-11-29 11:55:00,31.94,31.96,31.94,31.95,5100.0,26.6565,26.6732,26.6565,26.6649,5100.0
2010-11-29 12:00:00,31.95,31.97,31.95,31.97,10300.0,26.6649,26.6815,26.6649,26.6815,10300.0
2010-11-29 12:05:00,31.96,32.01,31.96,31.99,6700.0,26.6732,26.7149,26.6732,26.6982,6700.0
2010-11-29 12:10:00,31.99,32.04,31.99,32.03,4900.0,26.6982,26.74,26.6982,26.7316,4900.0
2010-11-29 12:15:00,32.04,32.06,32.03,32.05,3900.0,26.74,26.7567,26.7316,26.7483,3900.0
2010-11-29 12:20:00,32.05,32.06,32.02,32.02,6800.0,26.7483,26.7567,26.7233,26.7233,6800.0
2010-11-29 12:25:00,32.02,32.04,32.02,32.02,1600.0,26.7233,26.74,26.7233,26.7233,1600.0
2010-11-29 12:30:00,32.01,32.01,31.98,31.98,1500.0,26.7149,26.7149,26.6899,26.6899,1500.0
2010-11-29 12:35:00,31.98,32.01,31.98,32.01,3400.0,26.6899,26.7149,26.6899,26.7149,3400.0
2010-11-29 12:40:00,32.01,32.06,32.01,32.06,8700.0,26.7149,26.7567,26.7149,26.7567,8700.0
2010-11-29 12:45:00,32.06,32.06,31.94,31.95,32800.0,26.7567,26.7567,26.6565,26.6649,32800.0
2010-11-29 12:50:00,31.94,31.95,31.92,31.94,79300.0,26.6565,26.6649,26.6398,26.6565,79300.0
2010-11-29 12:55:00,31.93,31.94,31.93,31.93,41400.0,26.6482,26.6565,26.6482,26.6482,41400.0
2010-11-29 13:00:00,31.93,31.93,31.86,31.87,31000.0,26.6482,26.6482,26.5897,26.5981,31000.0
2010-11-29 13:05:00,31.86,31.86,31.82,31.82,6000.0,26.5897,26.5897,26.5564,26.5564,6000.0
2010-11-29 13:10:00,31.82,31.82,31.79,31.79,5400.0,26.5564,26.5564,26.5313,26.5313,5400.0
2010-11-29 13:15:00,31.8,31.82,31.8,31.8,8500.0,26.5397,26.5564,26.5397,26.5397,8500.0
2010-11-29 13:20:00,31.81,31.81,31.8,31.81,20400.0,26.548,26.548,26.5397,26.548,20400.0
2010-11-29 13:25:00,31.8,31.81,31.7,31.7,32200.0,26.5397,26.548,26.4562,26.4562,32200.0
2010-11-29 13:30:00,31.7,31.73,31.65,31.73,90800.0,26.4562,26.4812,26.4145,26.4812,90800.0
2010-11-29 13:35:00,31.74,31.78,31.74,31.77,7700.0,26.4896,26.523,26.4896,26.5146,7700.0
2010-11-29 13:40:00,31.77,31.83,31.77,31.83,16200.0,26.5146,26.5647,26.5146,26.5647,16200.0
2010-11-29 13:45:00,31.84,31.93,31.84,31.93,31300.0,26.5731,26.6482,26.5731,26.6482,31300.0
2010-11-29 13:50:00,31.93,32.08,31.93,32.06,68400.0,26.6482,26.7733,26.6482,26.7567,68400.0
2010-11-29 13:55:00,32.08,32.15,32.07,32.13,34000.0,26.7733,26.8318,26.765,26.8151,34000.0
2010-11-29 14:00:00,32.13,32.2,32.13,32.14,28000.0,26.8151,26.8735,26.8151,26.8234,28000.0
2010-11-29 14:05:00,32.14,32.22,32.13,32.22,16300.0,26.8234,26.8902,26.8151,26.8902,16300.0
2010-11-29 14:10:00,32.21,32.23,32.12,32.22,33300.0,26.8818,26.8985,26.8067,26.8902,33300.0
2010-11-29 14:15:00,32.22,32.25,32.18,32.19,20700.0,26.8902,26.9152,26.8568,26.8652,20700.0
2010-11-29 14:20:00,32.18,32.18,32.11,32.14,15700.0,26.8568,26.8568,26.7984,26.8234,15700.0
2010-11-29 14:25:00,32.16,32.25,32.15,32.25,8000.0,26.8401,26.9152,26.8318,26.9152,8000.0
2010-11-29 14:30:00,32.25,32.3,32.25,32.27,10100.0,26.9152,26.957,26.9152,26.9319,10100.0
2010-11-29 14:35:00,32.27,32.35,32.27,32.34,7800.0,26.9319,26.9987,26.9319,26.9903,7800.0
2010-11-29 14:40:00,32.33,32.34,32.3,32.31,10600.0,26.982,26.9903,26.957,26.9653,10600.0
2010-11-29 14:45:00,32.3,32.38,32.3,32.38,5200.0,26.957,27.0237,26.957,27.0237,5200.0
2010-11-29 14:50:00,32.39,32.4,32.39,32.4,5200.0,27.0321,27.0404,27.0321,27.0404,5200.0
2010-11-29 14:55:00,32.39,32.46,32.39,32.45,9600.0,27.0321,27.0905,27.0321,27.0821,9600.0
2010-11-29 15:00:00,32.46,32.46,32.39,32.41,14700.0,27.0905,27.0905,27.0321,27.0488,14700.0
2010-11-29 15:05:00,32.41,32.45,32.41,32.44,7600.0,27.0488,27.0821,27.0488,27.0738,7600.0
2010-11-29 15:10:00,32.44,32.47,32.44,32.46,17400.0,27.0738,27.0988,27.0738,27.0905,17400.0
2010-11-29 15:15:00,32.45,32.49,32.43,32.49,7800.0,27.0821,27.1155,27.0655,27.1155,7800.0
2010-11-29 15:20:00,32.49,32.53,32.49,32.53,17000.0,27.1155,27.1489,27.1155,27.1489,17000.0
2010-11-29 15:25:00,32.53,32.54,32.5,32.5,18800.0,27.1489,27.1573,27.1239,27.1239,18800.0
2010-11-29 15:30:00,32.5,32.51,32.46,32.46,25200.0,27.1239,27.1322,27.0905,27.0905,25200.0
2010-11-29 15:35:00,32.47,32.47,32.42,32.43,32300.0,27.0988,27.0988,27.0571,27.0655,32300.0
2010-11-29 15:40:00,32.44,32.48,32.43,32.44,23200.0,27.0738,27.1072,27.0655,27.0738,23200.0
2010-11-29 15:45:00,32.43,32.49,32.41,32.49,37500.0,27.0655,27.1155,27.0488,27.1155,37500.0
2010-11-29 15:50:00,32.49,32.49,32.41,32.41,28400.0,27.1155,27.1155,27.0488,27.0488,28400.0
2010-11-29 15:55:00,32.42,32.46,32.41,32.42,82600.0,27.0571,27.0905,27.0488,27.0571,82600.0
2010-11-30 09:30:00,32.22,32.23,31.99,31.99,40000.0,26.8902,26.8985,26.6982,26.6982,40000.0
2010-11-30 09:35:00,31.96,32.01,31.91,31.97,18300.0,26.6732,26.7149,26.6315,26.6815,18300.0
2010-11-30 09:40:00,31.98,32.05,31.95,32.0,34500.0,26.6899,26.7483,26.6649,26.7066,34500.0
2010-11-30 09:45:00,32.0,32.04,31.97,32.0,6900.0,26.7066,26.74,26.6815,26.7066,6900.0
2010-11-30 09:50:00,32.0,32.01,31.99,32.0,16000.0,26.7066,26.7149,26.6982,26.7066,16000.0
2010-11-30 09:55:00,32.0,32.1,31.98,32.1,8600.0,26.7066,26.79,26.6899,26.79,8600.0
2010-11-30 10:00:00,32.1,32.14,32.02,32.03,19200.0,26.79,26.8234,26.7233,26.7316,19200.0
2010-11-30 10:05:00,32.02,32.02,31.95,31.95,9400.0,26.7233,26.7233,26.6649,26.6649,9400.0
2010-11-30 10:10:00,31.95,31.99,31.95,31.99,3100.0,26.6649,26.6982,26.6649,26.6982,3100.0
2010-11-30 10:15:00,32.01,32.07,32.01,32.04,8500.0,26.7149,26.765,26.7149,26.74,8500.0
2010-11-30 10:20:00,32.04,32.11,32.02,32.11,7200.0,26.74,26.7984,26.7233,26.7984,7200.0
2010-11-30 10:25:00,32.1,32.14,32.07,32.12,15600.0,26.79,26.8234,26.765,26.8067,15600.0
2010-11-30 10:30:00,32.13,32.13,32.08,32.1,6600.0,26.8151,26.8151,26.7733,26.79,6600.0
2010-11-30 10:35:00,32.08,32.08,32.06,32.07,5500.0,26.7733,26.7733,26.7567,26.765,5500.0
2010-11-30 10:40:00,32.07,32.08,32.07,32.07,2800.0,26.765,26.7733,26.765,26.765,2800.0
2010-11-30 10:45:00,32.08,32.08,32.05,32.06,6800.0,26.7733,26.7733,26.7483,26.7567,6800.0
2010-11-30 10:50:00,32.05,32.06,32.04,32.04,4200.0,26.7483,26.7567,26.74,26.74,4200.0
2010-11-30 10:55:00,32.05,32.07,32.05,32.07,2900.0,26.7483,26.765,26.7483,26.765,2900.0
2010-11-30 11:00:00,32.07,32.11,32.07,32.11,6500.0,26.765,26.7984,26.765,26.7984,6500.0
2010-11-30 11:05:00,32.11,32.12,32.08,32.11,21600.0,26.7984,26.8067,26.7733,26.7984,21600.0
2010-11-30 11:10:00,32.12,32.12,32.05,32.05,7200.0,26.8067,26.8067,26.7483,26.7483,7200.0
2010-11-30 11:15:00,32.06,32.09,32.04,32.09,5500.0,26.7567,26.7817,26.74,26.7817,5500.0
2010-11-30 11:20:00,32.07,32.08,32.06,32.06,8400.0,26.765,26.7733,26.7567,26.7567,8400.0
2010-11-30 11:25:00,32.05,32.05,32.01,32.01,8500.0,26.7483,26.7483,26.7149,26.7149,8500.0
2010-11-30 11:30:00,32.01,32.02,32.0,32.0,5600.0,26.7149,26.7233,26.7066,26.7066,5600.0
2010-11-30 11:35:00,32.0,32.02,32.0,32.01,9400.0,26.7066,26.7233,26.7066,26.7149,9400.0
2010-11-30 11:40:00,32.0,32.01,31.93,31.93,26700.0,26.7066,26.7149,26.6482,26.6482,26700.0
2010-11-30 11:45:00,31.94,31.94,31.9,31.9,41500.0,26.6565,26.6565,26.6231,26.6231,41500.0
2010-11-30 11:50:00,31.9,31.91,31.9,31.9,4300.0,26.6231,26.6315,26.6231,26.6231,4300.0
2010-11-30 11:55:00,31.91,31.94,31.9,31.91,25700.0,26.6315,26.6565,26.6231,26.6315,25700.0
2010-11-30 12:00:00,31.92,31.95,31.91,31.92,7500.0,26.6398,26.6649,26.6315,26.6398,7500.0
2010-11-30 12:05:00,31.91,31.92,31.89,31.9,25300.0,26.6315,26.6398,26.6148,26.6231,25300.0
2010-11-30 12:10:00,31.91,31.94,31.9,31.94,11200.0,26.6315,26.6565,26.6231,26.6565,11200.0
2010-11-30 12:15:00,31.93,31.96,31.93,31.96,5800.0,26.6482,26.6732,26.6482,26.6732,5800.0
2010-11-30 12:20:00,31.96,32.01,31.96,32.01,10200.0,26.6732,26.7149,26.6732,26.7149,10200.0
2010-11-30 12:25:00,32.01,32.03,32.01,32.03,3000.0,26.7149,26.7316,26.7149,26.7316,3000.0
2010-11-30 12:30:00,32.04,32.04,32.0,32.0,8800.0,26.74,26.74,26.7066,26.7066,8800.0
2010-11-30 12:35:00,32.01,32.03,31.98,32.03,13300.0,26.7149,26.7316,26.6899,26.7316,13300.0
2010-11-30 12:40:00,32.04,32.1,32.04,32.1,6500.0,26.74,26.79,26.74,26.79,6500.0
2010-11-30 12:45:00,32.1,32.15,32.1,32.1,8500.0,26.79,26.8318,26.79,26.79,8500.0
2010-11-30 12:50:00,32.1,32.1,32.08,32.08,800.0,26.79,26.79,26.7733,26.7733,800.0
2010-11-30 12:55:00,32.08,32.13,32.07,32.12,7000.0,26.7733,26.8151,26.765,26.8067,7000.0
2010-11-30 13:00:00,32.12,32.21,32.12,32.21,4500.0,26.8067,26.8818,26.8067,26.8818,4500.0
2010-11-30 13:05:00,32.2,32.2,32.14,32.14,5700.0,26.8735,26.8735,26.8234,26.8234,5700.0
2010-11-30 13:10:00,32.14,32.14,32.08,32.08,13600.0,26.8234,26.8234,26.7733,26.7733,13600.0
2010-11-30 13:15:00,32.08,32.09,32.07,32.09,3300.0,26.7733,26.7817,26.765,26.7817,3300.0
2010-11-30 13:20:00,32.08,32.1,32.07,32.08,9000.0,26.7733,26.79,26.765,26.7733,9000.0
2010-11-30 13:25:00,32.07,32.08,32.01,32.01,11500.0,26.765,26.7733,26.7149,26.7149,11500.0
2010-11-30 13:30:00,32.02,32.03,31.98,32.01,16900.0,26.7233,26.7316,26.6899,26.7149,16900.0
2010-11-30 13:35:00,32.01,32.01,32.01,32.01,2300.0,26.7149,26.7149,26.7149,26.7149,2300.0
2010-11-30 13:40:00,32.01,32.04,31.99,32.0,22700.0,26.7149,26.74,26.6982,26.7066,22700.0
2010-11-30 13:45:00,32.0,32.02,32.0,32.02,2200.0,26.7066,26.7233,26.7066,26.7233,2200.0
2010-11-30 13:50:00,32.03,32.03,32.0,32.01,6400.0,26.7316,26.7316,26.7066,26.7149,6400.0
2010-11-30 13:55:00,32.01,32.04,32.0,32.04,6800.0,26.7149,26.74,26.7066,26.74,6800.0
2010-11-30 14:00:00,32.05,32.06,32.05,32.06,7000.0,26.7483,26.7567,26.7483,26.7567,7000.0
2010-11-30 14:05:00,32.07,32.08,32.07,32.08,9000.0,26.765,26.7733,26.765,26.7733,9000.0
2010-11-30 14:10:00,32.08,32.1,32.08,32.1,9500.0,26.7733,26.79,26.7733,26.79,9500.0
2010-11-30 14:15:00,32.1,32.13,32.08,32.13,36700.0,26.79,26.8151,26.7733,26.8151,36700.0
2010-11-30 14:20:00,32.13,32.14,32.02,32.05,52800.0,26.8151,26.8234,26.7233,26.7483,52800.0
2010-11-30 14:25:00,32.05,32.07,32.01,32.02,12500.0,26.7483,26.765,26.7149,26.7233,12500.0
2010-11-30 14:30:00,32.03,32.04,32.01,32.04,2900.0,26.7316,26.74,26.7149,26.74,2900.0
2010-11-30 14:35:00,32.05,32.06,32.03,32.04,9500.0,26.7483,26.7567,26.7316,26.74,9500.0
2010-11-30 14:40:00,32.04,32.06,32.04,32.05,5300.0,26.74,26.7567,26.74,26.7483,5300.0
2010-11-30 14:45:00,32.05,32.12,32.05,32.11,4600.0,26.7483,26.8067,26.7483,26.7984,4600.0
2010-11-30 14:50:00,32.12,32.14,32.08,32.08,6200.0,26.8067,26.8234,26.7733,26.7733,6200.0
2010-11-30 14:55:00,32.09,32.14,32.09,32.1,7600.0,26.7817,26.8234,26.7817,26.79,7600.0
2010-11-30 15:00:00,32.11,32.12,32.09,32.12,6000.0,26.7984,26.8067,26.7817,26.8067,6000.0
2010-11-30 15:05:00,32.12,32.14,32.12,32.13,19900.0,26.8067,26.8234,26.8067,26.8151,19900.0
2010-11-30 15:10:00,32.13,32.14,32.12,32.14,7500.0,26.8151,26.8234,26.8067,26.8234,7500.0
2010-11-30 15:15:00,32.14,32.14,32.13,32.14,7600.0,26.8234,26.8234,26.8151,26.8234,7600.0
2010-11-30 15:20:00,32.14,32.18,32.14,32.18,8600.0,26.8234,26.8568,26.8234,26.8568,8600.0
2010-11-30 15:25:00,32.18,32.18,32.15,32.15,10300.0,26.8568,26.8568,26.8318,26.8318,10300.0
2010-11-30 15:30:00,32.16,32.18,32.14,32.15,16200.0,26.8401,26.8568,26.8234,26.8318,16200.0
2010-11-30 15:35:00,32.13,32.14,32.11,32.12,11400.0,26.8151,26.8234,26.7984,26.8067,11400.0
2010-11-30 15:40:00,32.12,32.13,32.08,32.11,18400.0,26.8067,26.8151,26.7733,26.7984,18400.0
2010-11-30 15:45:00,32.1,32.1,31.97,32.02,90700.0,26.79,26.79,26.6815,26.7233,90700.0
2010-11-30 15:50:00,32.02,32.03,31.97,31.98,47900.0,26.7233,26.7316,26.6815,26.6899,47900.0
2010-11-30 15:55:00,31.98,31.98,31.96,31.97,63100.0,26.6899,26.6899,26.6732,26.6815,63100.0
2010-12-01 09:30:00,32.36,32.59,32.28,32.54,37100.0,27.007,27.199,26.9403,27.1573,37100.0
2010-12-01 09:35:00,32.55,32.63,32.46,32.5,64400.0,27.1656,27.2324,27.0905,27.1239,64400.0
2010-12-01 09:40:00,32.5,32.53,32.47,32.53,64200.0,27.1239,27.1489,27.0988,27.1489,64200.0
2010-12-01 09:45:00,32.53,32.66,32.52,32.57,10200.0,27.1489,27.2574,27.1406,27.1823,10200.0
2010-12-01 09:50:00,32.58,32.61,32.56,32.59,9300.0,27.1906,27.2157,27.1739,27.199,9300.0
2010-12-01 09:55:00,32.59,32.63,32.57,32.63,7400.0,27.199,27.2324,27.1823,27.2324,7400.0
2010-12-01 10:00:00,32.63,32.64,32.57,32.59,10000.0,27.2324,27.2407,27.1823,27.199,10000.0
2010-12-01 10:05:00,32.59,32.59,32.57,32.59,700.0,27.199,27.199,27.1823,27.199,700.0
2010-12-01 10:10:00,32.59,32.59,32.52,32.53,12500.0,27.199,27.199,27.1406,27.1489,12500.0
2010-12-01 10:15:00,32.53,32.59,32.53,32.58,14700.0,27.1489,27.199,27.1489,27.1906,14700.0
2010-12-01 10:20:00,32.58,32.6,32.57,32.6,10300.0,27.1906,27.2073,27.1823,27.2073,10300.0
2010-12-01 10:25:00,32.6,32.62,32.59,32.6,4100.0,27.2073,27.224,27.199,27.2073,4100.0
2010-12-01 10:30:00,32.62,32.63,32.54,32.56,6400.0,27.224,27.2324,27.1573,27.1739,6400.0
2010-12-01 10:35:00,32.56,32.61,32.55,32.59,16000.0,27.1739,27.2157,27.1656,27.199,16000.0
2010-12-01 10:40:00,32.59,32.6,32.53,32.59,118500.0,27.199,27.2073,27.1489,27.199,118500.0
2010-12-01 10:45:00,32.57,32.6,32.57,32.6,18800.0,27.1823,27.2073,27.1823,27.2073,18800.0
2010-12-01 10:50:00,32.6,32.62,32.59,32.6,6900.0,27.2073,27.224,27.199,27.2073,6900.0
2010-12-01 10:55:00,32.62,32.65,32.6,32.6,5000.0,27.224,27.2491,27.2073,27.2073,5000.0
2010-12-01 11:00:00,32.6,32.61,32.58,32.6,3700.0,27.2073,27.2157,27.1906,27.2073,3700.0
2010-12-01 11:05:00,32.6,32.62,32.58,32.62,26900.0,27.2073,27.224,27.1906,27.224,26900.0
2010-12-01 11:10:00,32.63,32.67,32.62,32.62,12400.0,27.2324,27.2658,27.224,27.224,12400.0
2010-12-01 11:15:00,32.63,32.66,32.63,32.64,5000.0,27.2324,27.2574,27.2324,27.2407,5000.0
2010-12-01 11:20:00,32.65,32.67,32.64,32.67,2800.0,27.2491,27.2658,27.2407,27.2658,2800.0
2010-12-01 11:25:00,32.66,32.67,32.63,32.65,2400.0,27.2574,27.2658,27.2324,27.2491,2400.0
2010-12-01 11:30:00,32.66,32.7,32.65,32.69,4500.0,27.2574,27.2908,27.2491,27.2824,4500.0
2010-12-01 11:35:00,32.69,32.7,32.68,32.68,1500.0,27.2824,27.2908,27.2741,27.2741,1500.0
2010-12-01 11:40:00,32.69,32.69,32.66,32.66,3600.0,27.2824,27.2824,27.2574,27.2574,3600.0
2010-12-01 11:45:00,32.66,32.67,32.63,32.65,17200.0,27.2574,27.2658,27.2324,27.2491,17200.0
2010-12-01 11:50:00,32.65,32.69,32.6,32.6,32900.0,27.2491,27.2824,27.2073,27.2073,32900.0
2010-12-01 11:55:00,32.63,32.7,32.61,32.7,12600.0,27.2324,27.2908,27.2157,27.2908,12600.0
2010-12-01 12:00:00,32.7,32.76,32.7,32.74,5700.0,27.2908,27.3409,27.2908,27.3242,5700.0
2010-12-01 12:05:00,32.73,32.77,32.73,32.77,2200.0,27.3158,27.3492,27.3158,27.3492,2200.0
2010-12-01 12:10:00,32.77,32.78,32.76,32.76,3600.0,27.3492,27.3576,27.3409,27.3409,3600.0
2010-12-01 12:15:00,32.75,32.76,32.75,32.76,2000.0,27.3325,27.3409,27.3325,27.3409,2000.0
2010-12-01 12:20:00,32.77,32.77,32.73,32.73,2200.0,27.3492,27.3492,27.3158,27.3158,2200.0
2010-12-01 12:25:00,32.73,32.75,32.72,32.73,1600.0,27.3158,27.3325,27.3075,27.3158,1600.0
2010-12-01 12:30:00,32.75,32.76,32.72,32.74,1900.0,27.3325,27.3409,27.3075,27.3242,1900.0
2010-12-01 12:35:00,32.74,32.75,32.73,32.73,2200.0,27.3242,27.3325,27.3158,27.3158,2200.0
2010-12-01 12:40:00,32.73,32.74,32.71,32.71,4400.0,27.3158,27.3242,27.2991,27.2991,4400.0
2010-12-01 12:45:00,32.71,32.72,32.71,32.72,1800.0,27.2991,27.3075,27.2991,27.3075,1800.0
2010-12-01 12:50:00,32.72,32.73,32.69,32.7,11000.0,27.3075,27.3158,27.2824,27.2908,11000.0
2010-12-01 12:55:00,32.7,32.71,32.69,32.7,3100.0,27.2908,27.2991,27.2824,27.2908,3100.0
2010-12-01 13:00:00,32.7,32.71,32.7,32.7,4200.0,27.2908,27.2991,27.2908,27.2908,4200.0
2010-12-01 13:05:00,32.7,32.71,32.7,32.7,8200.0,27.2908,27.2991,27.2908,27.2908,8200.0
2010-12-01 13:10:00,32.7,32.71,32.7,32.71,5300.0,27.2908,27.2991,27.2908,27.2991,5300.0
2010-12-01 13:15:00,32.7,32.71,32.67,32.67,6400.0,27.2908,27.2991,27.2658,27.2658,6400.0
2010-12-01 13:20:00,32.67,32.71,32.66,32.7,5000.0,27.2658,27.2991,27.2574,27.2908,5000.0
2010-12-01 13:25:00,32.7,32.72,32.66,32.7,13600.0,27.2908,27.3075,27.2574,27.2908,13600.0
2010-12-01 13:30:00,32.71,32.74,32.7,32.7,5400.0,27.2991,27.3242,27.2908,27.2908,5400.0
2010-12-01 13:35:00,32.7,32.72,32.7,32.7,5800.0,27.2908,27.3075,27.2908,27.2908,5800.0
2010-12-01 13:40:00,32.7,32.71,32.67,32.7,5400.0,27.2908,27.2991,27.2658,27.2908,5400.0
2010-12-01 13:45:00,32.7,32.71,32.69,32.7,5600.0,27.2908,27.2991,27.2824,27.2908,5600.0
2010-12-01 13:50:00,32.7,32.7,32.68,32.68,4900.0,27.2908,27.2908,27.2741,27.2741,4900.0
2010-12-01 13:55:00,32.67,32.71,32.67,32.7,2800.0,27.2658,27.2991,27.2658,27.2908,2800.0
2010-12-01 14:00:00,32.7,32.71,32.69,32.7,7300.0,27.2908,27.2991,27.2824,27.2908,7300.0
2010-12-01 14:05:00,32.71,32.71,32.66,32.69,6800.0,27.2991,27.2991,27.2574,27.2824,6800.0
2010-12-01 14:10:00,32.69,32.71,32.68,32.69,6900.0,27.2824,27.2991,27.2741,27.2824,6900.0
2010-12-01 14:15:00,32.69,32.71,32.69,32.71,7000.0,27.2824,27.2991,27.2824,27.2991,7000.0
2010-12-01 14:20:00,32.71,32.71,32.7,32.7,3700.0,27.2991,27.2991,27.2908,27.2908,3700.0
2010-12-01 14:25:00,32.71,32.72,32.7,32.72,12400.0,27.2991,27.3075,27.2908,27.3075,12400.0
2010-12-01 14:30:00,32.72,32.75,32.72,32.75,3900.0,27.3075,27.3325,27.3075,27.3325,3900.0
2010-12-01 14:35:00,32.75,32.75,32.74,32.75,6000.0,27.3325,27.3325,27.3242,27.3325,6000.0
2010-12-01 14:40:00,32.75,32.76,32.73,32.75,8700.0,27.3325,27.3409,27.3158,27.3325,8700.0
2010-12-01 14:45:00,32.75,32.76,32.72,32.75,7600.0,27.3325,27.3409,27.3075,27.3325,7600.0
2010-12-01 14:50:00,32.75,32.75,32.74,32.75,1400.0,27.3325,27.3325,27.3242,27.3325,1400.0
2010-12-01 14:55:00,32.75,32.76,32.74,32.75,7700.0,27.3325,27.3409,27.3242,27.3325,7700.0
2010-12-01 15:00:00,32.75,32.76,32.74,32.76,17900.0,27.3325,27.3409,27.3242,27.3409,17900.0
2010-12-01 15:05:00,32.76,32.79,32.75,32.75,7300.0,27.3409,27.3659,27.3325,27.3325,7300.0
2010-12-01 15:10:00,32.75,32.75,32.73,32.74,11900.0,27.3325,27.3325,27.3158,27.3242,11900.0
2010-12-01 15:15:00,32.75,32.75,32.73,32.75,5000.0,27.3325,27.3325,27.3158,27.3325,5000.0
2010-12-01 15:20:00,32.75,32.76,32.73,32.74,44900.0,27.3325,27.3409,27.3158,27.3242,44900.0
2010-12-01 15:25:00,32.74,32.74,32.67,32.7,30300.0,27.3242,27.3242,27.2658,27.2908,30300.0
2010-12-01 15:30:00,32.7,32.77,32.7,32.77,7000.0,27.2908,27.3492,27.2908,27.3492,7000.0
2010-12-01 15:35:00,32.76,32.8,32.76,32.78,9300.0,27.3409,27.3742,27.3409,27.3576,9300.0
2010-12-01 15:40:00,32.78,32.83,32.78,32.8,10300.0,27.3576,27.3993,27.3576,27.3742,10300.0
2010-12-01 15:45:00,32.81,32.83,32.81,32.83,16100.0,27.3826,27.3993,27.3826,27.3993,16100.0
2010-12-01 15:50:00,32.82,32.83,32.74,32.79,69100.0,27.3909,27.3993,27.3242,27.3659,69100.0
2010-12-01 15:55:00,32.8,32.88,32.79,32.88,80400.0,27.3742,27.441,27.3659,27.441,80400.0
2010-12-02 09:30:00,32.8,33.0,32.8,33.0,21200.0,27.3742,27.5412,27.3742,27.5412,21200.0
2010-12-02 09:35:00,32.99,33.11,32.92,32.94,23700.0,27.5328,27.633,27.4744,27.4911,23700.0
2010-12-02 09:40:00,32.95,33.04,32.95,33.02,7700.0,27.4994,27.5745,27.4994,27.5579,7700.0
2010-12-02 09:45:00,33.01,33.06,33.0,33.0,8900.0,27.5495,27.5912,27.5412,27.5412,8900.0
2010-12-02 09:50:00,33.0,33.0,32.96,32.98,6700.0,27.5412,27.5412,27.5078,27.5245,6700.0
2010-12-02 09:55:00,32.99,33.0,32.96,33.0,12000.0,27.5328,27.5412,27.5078,27.5412,12000.0
2010-12-02 10:00:00,33.0,33.08,32.99,33.04,24300.0,27.5412,27.6079,27.5328,27.5745,24300.0
2010-12-02 10:05:00,33.04,33.04,33.0,33.01,10400.0,27.5745,27.5745,27.5412,27.5495,10400.0
2010-12-02 10:10:00,33.02,33.1,33.01,33.1,7100.0,27.5579,27.6246,27.5495,27.6246,7100.0
2010-12-02 10:15:00,33.1,33.1,33.07,33.08,4400.0,27.6246,27.6246,27.5996,27.6079,4400.0
2010-12-02 10:20:00,33.06,33.06,33.05,33.06,7400.0,27.5912,27.5912,27.5829,27.5912,7400.0
2010-12-02 10:25:00,33.07,33.09,33.06,33.07,4800.0,27.5996,27.6163,27.5912,27.5996,4800.0
2010-12-02 10:30:00,33.07,33.07,33.04,33.05,4300.0,27.5996,27.5996,27.5745,27.5829,4300.0
2010-12-02 10:35:00,33.05,33.07,33.05,33.07,3800.0,27.5829,27.5996,27.5829,27.5996,3800.0
2010-12-02 10:40:00,33.06,33.09,33.06,33.07,6100.0,27.5912,27.6163,27.5912,27.5996,6100.0
2010-12-02 10:45:00,33.07,33.07,33.04,33.05,5900.0,27.5996,27.5996,27.5745,27.5829,5900.0
2010-12-02 10:50:00,33.07,33.1,33.06,33.1,3000.0,27.5996,27.6246,27.5912,27.6246,3000.0
2010-12-02 10:55:00,33.1,33.1,33.09,33.1,8300.0,27.6246,27.6246,27.6163,27.6246,8300.0
2010-12-02 11:00:00,33.1,33.1,33.07,33.08,4900.0,27.6246,27.6246,27.5996,27.6079,4900.0
2010-12-02 11:05:00,33.09,33.1,33.09,33.1,9200.0,27.6163,27.6246,27.6163,27.6246,9200.0
2010-12-02 11:10:00,33.09,33.12,33.09,33.12,8300.0,27.6163,27.6413,27.6163,27.6413,8300.0
2010-12-02 11:15:00,33.12,33.14,33.11,33.12,6900.0,27.6413,27.658,27.633,27.6413,6900.0
2010-12-02 11:20:00,33.12,33.13,33.11,33.12,13300.0,27.6413,27.6497,27.633,27.6413,13300.0
2010-12-02 11:25:00,33.12,33.14,33.11,33.14,12400.0,27.6413,27.658,27.633,27.658,12400.0
2010-12-02 11:30:00,33.14,33.14,33.13,33.14,11400.0,27.658,27.658,27.6497,27.658,11400.0
2010-12-02 11:35:00,33.14,33.15,33.13,33.14,9000.0,27.658,27.6664,27.6497,27.658,9000.0
2010-12-02 11:40:00,33.15,33.17,33.14,33.17,13600.0,27.6664,27.683,27.658,27.683,13600.0
2010-12-02 11:45:00,33.18,33.23,33.18,33.21,8300.0,27.6914,27.7331,27.6914,27.7164,8300.0
2010-12-02 11:50:00,33.21,33.22,33.17,33.2,16100.0,27.7164,27.7248,27.683,27.7081,16100.0
2010-12-02 11:55:00,33.21,33.24,33.21,33.24,10100.0,27.7164,27.7415,27.7164,27.7415,10100.0
2010-12-02 12:00:00,33.22,33.24,33.21,33.21,6500.0,27.7248,27.7415,27.7164,27.7164,6500.0
2010-12-02 12:05:00,33.22,33.22,33.22,33.22,1600.0,27.7248,27.7248,27.7248,27.7248,1600.0
2010-12-02 12:10:00,33.21,33.22,33.21,33.22,1300.0,27.7164,27.7248,27.7164,27.7248,1300.0
2010-12-02 12:15:00,33.21,33.22,33.21,33.21,3500.0,27.7164,27.7248,27.7164,27.7164,3500.0
2010-12-02 12:20:00,33.22,33.22,33.21,33.21,4200.0,27.7248,27.7248,27.7164,27.7164,4200.0
2010-12-02 12:25:00,33.21,33.22,33.21,33.21,3700.0,27.7164,27.7248,27.7164,27.7164,3700.0
2010-12-02 12:30:00,33.21,33.26,33.21,33.25,8600.0,27.7164,27.7582,27.7164,27.7498,8600.0
2010-12-02 12:35:00,33.24,33.29,33.24,33.29,1700.0,27.7415,27.7832,27.7415,27.7832,1700.0
2010-12-02 12:40:00,33.29,33.29,33.27,33.28,4400.0,27.7832,27.7832,27.7665,27.7748,4400.0
2010-12-02 12:45:00,33.27,33.27,33.23,33.24,4500.0,27.7665,27.7665,27.7331,27.7415,4500.0
2010-12-02 12:50:00,33.23,33.3,33.23,33.3,4200.0,27.7331,27.7915,27.7331,27.7915,4200.0
2010-12-02 12:55:00,33.28,33.3,33.28,33.29,3200.0,27.7748,27.7915,27.7748,27.7832,3200.0
2010-12-02 13:00:00,33.28,33.29,33.28,33.28,2200.0,27.7748,27.7832,27.7748,27.7748,2200.0
2010-12-02 13:05:00,33.28,33.3,33.27,33.28,4000.0,27.7748,27.7915,27.7665,27.7748,4000.0
2010-12-02 13:10:00,33.28,33.31,33.27,33.31,9400.0,27.7748,27.7999,27.7665,27.7999,9400.0
2010-12-02 13:15:00,33.31,33.31,33.28,33.29,6700.0,27.7999,27.7999,27.7748,27.7832,6700.0
2010-12-02 13:20:00,33.31,33.35,33.31,33.33,8000.0,27.7999,27.8333,27.7999,27.8166,8000.0
2010-12-02 13:25:00,33.32,33.32,33.29,33.31,6300.0,27.8082,27.8082,27.7832,27.7999,6300.0
2010-12-02 13:30:00,33.31,33.34,33.31,33.32,4700.0,27.7999,27.8249,27.7999,27.8082,4700.0
2010-12-02 13:35:00,33.33,33.39,33.31,33.36,12900.0,27.8166,27.8667,27.7999,27.8416,12900.0
2010-12-02 13:40:00,33.36,33.38,33.35,33.36,5300.0,27.8416,27.8583,27.8333,27.8416,5300.0
2010-12-02 13:45:00,33.36,33.36,33.32,33.32,4300.0,27.8416,27.8416,27.8082,27.8082,4300.0
2010-12-02 13:50:00,33.32,33.37,33.31,33.37,7300.0,27.8082,27.85,27.7999,27.85,7300.0
2010-12-02 13:55:00,33.37,33.38,33.37,33.38,2800.0,27.85,27.8583,27.85,27.8583,2800.0
2010-12-02 14:00:00,33.37,33.38,33.37,33.38,3100.0,27.85,27.8583,27.85,27.8583,3100.0
2010-12-02 14:05:00,33.38,33.39,33.36,33.38,10500.0,27.8583,27.8667,27.8416,27.8583,10500.0
2010-12-02 14:10:00,33.37,33.37,33.34,33.34,5200.0,27.85,27.85,27.8249,27.8249,5200.0
2010-12-02 14:15:00,33.34,33.37,33.33,33.35,6500.0,27.8249,27.85,27.8166,27.8333,6500.0
2010-12-02 14:20:00,33.34,33.41,33.34,33.41,15100.0,27.8249,27.8833,27.8249,27.8833,15100.0
2010-12-02 14:25:00,33.41,33.43,33.4,33.42,7200.0,27.8833,27.9,27.875,27.8917,7200.0
2010-12-02 14:30:00,33.42,33.44,33.41,33.41,8800.0,27.8917,27.9084,27.8833,27.8833,8800.0
2010-12-02 14:35:00,33.42,33.43,33.4,33.43,6000.0,27.8917,27.9,27.875,27.9,6000.0
2010-12-02 14:40:00,33.42,33.43,33.4,33.43,19800.0,27.8917,27.9,27.875,27.9,19800.0
2010-12-02 14:45:00,33.42,33.43,33.41,33.42,3500.0,27.8917,27.9,27.8833,27.8917,3500.0
2010-12-02 14:50:00,33.41,33.45,33.41,33.45,6200.0,27.8833,27.9167,27.8833,27.9167,6200.0
2010-12-02 14:55:00,33.45,33.45,33.4,33.41,6900.0,27.9167,27.9167,27.875,27.8833,6900.0
2010-12-02 15:00:00,33.41,33.44,33.4,33.42,10700.0,27.8833,27.9084,27.875,27.8917,10700.0
2010-12-02 15:05:00,33.42,33.44,33.38,33.44,25800.0,27.8917,27.9084,27.8583,27.9084,25800.0
2010-12-02 15:10:00,33.43,33.43,33.38,33.41,13700.0,27.9,27.9,27.8583,27.8833,13700.0
2010-12-02 15:15:00,33.41,33.41,33.36,33.4,17900.0,27.8833,27.8833,27.8416,27.875,17900.0
2010-12-02 15:20:00,33.4,33.43,33.4,33.43,18200.0,27.875,27.9,27.875,27.9,18200.0
2010-12-02 15:25:00,33.43,33.44,33.41,33.44,10100.0,27.9,27.9084,27.8833,27.9084,10100.0
2010-12-02 15:30:00,33.44,33.45,33.42,33.45,12600.0,27.9084,27.9167,27.8917,27.9167,12600.0
2010-12-02 15:35:00,33.44,33.45,33.43,33.45,10200.0,27.9084,27.9167,27.9,27.9167,10200.0
2010-12-02 15:40:00,33.44,33.46,33.42,33.43,16000.0,27.9084,27.9251,27.8917,27.9,16000.0
2010-12-02 15:45:00,33.43,33.43,33.41,33.43,18600.0,27.9,27.9,27.8833,27.9,18600.0
2010-12-02 15:50:00,33.44,33.46,33.42,33.45,54200.0,27.9084,27.9251,27.8917,27.9167,54200.0
2010-12-02 15:55:00,33.46,33.48,33.44,33.45,42000.0,27.9251,27.9418,27.9084,27.9167,42000.0
2010-12-03 09:30:00,33.35,33.64,33.33,33.63,31800.0,27.8333,28.0753,27.8166,28.067,31800.0
2010-12-03 09:35:00,33.63,33.65,33.6,33.64,20000.0,28.067,28.0836,28.0419,28.0753,20000.0
2010-12-03 09:40:00,33.65,33.74,33.65,33.7,24300.0,28.0836,28.1588,28.0836,28.1254,24300.0
2010-12-03 09:45:00,33.72,33.74,33.68,33.74,5500.0,28.1421,28.1588,28.1087,28.1588,5500.0
2010-12-03 09:50:00,33.73,33.78,33.73,33.77,11800.0,28.1504,28.1921,28.1504,28.1838,11800.0
2010-12-03 09:55:00,33.76,33.79,33.73,33.76,14500.0,28.1754,28.2005,28.1504,28.1754,14500.0
2010-12-03 10:00:00,33.76,33.83,33.76,33.83,8600.0,28.1754,28.2339,28.1754,28.2339,8600.0
2010-12-03 10:05:00,33.84,33.86,33.73,33.76,17500.0,28.2422,28.2589,28.1504,28.1754,17500.0
2010-12-03 10:10:00,33.76,33.79,33.75,33.76,6100.0,28.1754,28.2005,28.1671,28.1754,6100.0
2010-12-03 10:15:00,33.76,33.79,33.71,33.71,8300.0,28.1754,28.2005,28.1337,28.1337,8300.0
2010-12-03 10:20:00,33.72,33.73,33.64,33.65,5500.0,28.1421,28.1504,28.0753,28.0836,5500.0
2010-12-03 10:25:00,33.64,33.65,33.61,33.63,4400.0,28.0753,28.0836,28.0503,28.067,4400.0
2010-12-03 10:30:00,33.65,33.65,33.63,33.63,4200.0,28.0836,28.0836,28.067,28.067,4200.0
2010-12-03 10:35:00,33.63,33.65,33.61,33.61,16200.0,28.067,28.0836,28.0503,28.0503,16200.0
2010-12-03 10:40:00,33.61,33.63,33.61,33.62,2500.0,28.0503,28.067,28.0503,28.0586,2500.0
2010-12-03 10:45:00,33.61,33.62,33.6,33.6,5600.0,28.0503,28.0586,28.0419,28.0419,5600.0
2010-12-03 10:50:00,33.6,33.6,33.55,33.58,3800.0,28.0419,28.0419,28.0002,28.0252,3800.0
2010-12-03 10:55:00,33.6,33.61,33.57,33.6,26900.0,28.0419,28.0503,28.0169,28.0419,26900.0
2010-12-03 11:00:00,33.6,33.62,33.59,33.61,10700.0,28.0419,28.0586,28.0336,28.0503,10700.0
2010-12-03 11:05:00,33.61,33.66,33.6,33.61,16600.0,28.0503,28.092,28.0419,28.0503,16600.0
2010-12-03 11:10:00,33.6,33.6,33.55,33.57,5300.0,28.0419,28.0419,28.0002,28.0169,5300.0
2010-12-03 11:15:00,33.58,33.58,33.58,33.58,1300.0,28.0252,28.0252,28.0252,28.0252,1300.0
2010-12-03 11:20:00,33.58,33.59,33.58,33.58,3700.0,28.0252,28.0336,28.0252,28.0252,3700.0
2010-12-03 11:25:00,33.58,33.59,33.58,33.59,1900.0,28.0252,28.0336,28.0252,28.0336,1900.0
2010-12-03 11:30:00,33.59,33.6,33.57,33.57,5600.0,28.0336,28.0419,28.0169,28.0169,5600.0
2010-12-03 11:35:00,33.56,33.6,33.56,33.6,2300.0,28.0085,28.0419,28.0085,28.0419,2300.0
2010-12-03 11:40:00,33.6,33.6,33.59,33.6,2400.0,28.0419,28.0419,28.0336,28.0419,2400.0
2010-12-03 11:45:00,33.6,33.61,33.59,33.6,8000.0,28.0419,28.0503,28.0336,28.0419,8000.0
2010-12-03 11:50:00,33.6,33.6,33.59,33.6,2300.0,28.0419,28.0419,28.0336,28.0419,2300.0
2010-12-03 11:55:00,33.59,33.6,33.59,33.6,7600.0,28.0336,28.0419,28.0336,28.0419,7600.0
2010-12-03 12:00:00,33.6,33.6,33.59,33.6,3500.0,28.0419,28.0419,28.0336,28.0419,3500.0
2010-12-03 12:05:00,33.6,33.6,33.59,33.6,1500.0,28.0419,28.0419,28.0336,28.0419,1500.0
2010-12-03 12:10:00,33.6,33.6,33.59,33.59,5100.0,28.0419,28.0419,28.0336,28.0336,5100.0
2010-12-03 12:15:00,33.58,33.58,33.55,33.58,2100.0,28.0252,28.0252,28.0002,28.0252,2100.0
2010-12-03 12:20:00,33.58,33.58,33.58,33.58,1000.0,28.0252,28.0252,28.0252,28.0252,1000.0
2010-12-03 12:25:00,33.59,33.6,33.59,33.6,3300.0,28.0336,28.0419,28.0336,28.0419,3300.0
2010-12-03 12:30:00,33.6,33.61,33.6,33.6,14600.0,28.0419,28.0503,28.0419,28.0419,14600.0
2010-12-03 12:35:00,33.6,33.63,33.6,33.63,2300.0,28.0419,28.067,28.0419,28.067,2300.0
2010-12-03 12:40:00,33.64,33.65,33.61,33.62,16600.0,28.0753,28.0836,28.0503,28.0586,16600.0
2010-12-03 12:45:00,33.62,33.64,33.62,33.64,2700.0,28.0586,28.0753,28.0586,28.0753,2700.0
2010-12-03 12:50:00,33.64,33.65,33.64,33.64,1200.0,28.0753,28.0836,28.0753,28.0753,1200.0
2010-12-03 12:55:00,33.65,33.66,33.64,33.64,6400.0,28.0836,28.092,28.0753,28.0753,6400.0
2010-12-03 13:00:00,33.65,33.65,33.63,33.64,12800.0,28.0836,28.0836,28.067,28.0753,12800.0
2010-12-03 13:05:00,33.63,33.63,33.6,33.6,3400.0,28.067,28.067,28.0419,28.0419,3400.0
2010-12-03 13:10:00,33.6,33.61,33.59,33.59,4200.0,28.0419,28.0503,28.0336,28.0336,4200.0
2010-12-03 13:15:00,33.59,33.59,33.58,33.59,4100.0,28.0336,28.0336,28.0252,28.0336,4100.0
2010-12-03 13:20:00,33.59,33.6,33.58,33.6,4200.0,28.0336,28.0419,28.0252,28.0419,4200.0
2010-12-03 13:25:00,33.6,33.61,33.59,33.6,3600.0,28.0419,28.0503,28.0336,28.0419,3600.0
2010-12-03 13:30:00,33.6,33.6,33.59,33.6,4200.0,28.0419,28.0419,28.0336,28.0419,4200.0
2010-12-03 13:35:00,33.6,33.6,33.58,33.58,4300.0,28.0419,28.0419,28.0252,28.0252,4300.0
2010-12-03 13:40:00,33.58,33.58,33.54,33.55,16800.0,28.0252,28.0252,27.9918,28.0002,16800.0
2010-12-03 13:45:00,33.54,33.56,33.54,33.55,4400.0,27.9918,28.0085,27.9918,28.0002,4400.0
2010-12-03 13:50:00,33.55,33.55,33.47,33.47,21200.0,28.0002,28.0002,27.9334,27.9334,21200.0
2010-12-03 13:55:00,33.48,33.51,33.47,33.49,6100.0,27.9418,27.9668,27.9334,27.9501,6100.0
2010-12-03 14:00:00,33.5,33.55,33.49,33.5,13900.0,27.9585,28.0002,27.9501,27.9585,13900.0
2010-12-03 14:05:00,33.49,33.5,33.44,33.45,15500.0,27.9501,27.9585,27.9084,27.9167,15500.0
2010-12-03 14:10:00,33.45,33.46,33.44,33.44,33400.0,27.9167,27.9251,27.9084,27.9084,33400.0
2010-12-03 14:15:00,33.43,33.46,33.43,33.45,12600.0,27.9,27.9251,27.9,27.9167,12600.0
2010-12-03 14:20:00,33.45,33.45,33.4,33.4,34600.0,27.9167,27.9167,27.875,27.875,34600.0
2010-12-03 14:25:00,33.4,33.47,33.39,33.45,19900.0,27.875,27.9334,27.8667,27.9167,19900.0
2010-12-03 14:30:00,33.45,33.46,33.44,33.46,21700.0,27.9167,27.9251,27.9084,27.9251,21700.0
2010-12-03 14:35:00,33.46,33.47,33.45,33.47,18400.0,27.9251,27.9334,27.9167,27.9334,18400.0
2010-12-03 14:40:00,33.47,33.5,33.41,33.44,29800.0,27.9334,27.9585,27.8833,27.9084,29800.0
2010-12-03 14:45:00,33.45,33.46,33.44,33.46,2800.0,27.9167,27.9251,27.9084,27.9251,2800.0
2010-12-03 14:50:00,33.46,33.47,33.44,33.44,6100.0,27.9251,27.9334,27.9084,27.9084,6100.0
2010-12-03 14:55:00,33.44,33.45,33.4,33.44,27800.0,27.9084,27.9167,27.875,27.9084,27800.0
2010-12-03 15:00:00,33.45,33.48,33.45,33.48,6000.0,27.9167,27.9418,27.9167,27.9418,6000.0
2010-12-03 15:05:00,33.49,33.51,33.49,33.5,11600.0,27.9501,27.9668,27.9501,27.9585,11600.0
2010-12-03 15:10:00,33.49,33.5,33.49,33.5,8200.0,27.9501,27.9585,27.9501,27.9585,8200.0
2010-12-03 15:15:00,33.5,33.5,33.49,33.5,27500.0,27.9585,27.9585,27.9501,27.9585,27500.0
2010-12-03 15:20:00,33.5,33.51,33.49,33.49,14800.0,27.9585,27.9668,27.9501,27.9501,14800.0
2010-12-03 15:25:00,33.5,33.51,33.49,33.51,7100.0,27.9585,27.9668,27.9501,27.9668,7100.0
2010-12-03 15:30:00,33.51,33.51,33.49,33.5,35300.0,27.9668,27.9668,27.9501,27.9585,35300.0
2010-12-03 15:35:00,33.5,33.52,33.49,33.5,63800.0,27.9585,27.9751,27.9501,27.9585,63800.0
2010-12-03 15:40:00,33.49,33.56,33.49,33.55,37800.0,27.9501,28.0085,27.9501,28.0002,37800.0
2010-12-03 15:45:00,33.55,33.61,33.55,33.59,59100.0,28.0002,28.0503,28.0002,28.0336,59100.0
2010-12-03 15:50:00,33.61,33.64,33.58,33.58,110400.0,28.0503,28.0753,28.0252,28.0252,110400.0
2010-12-03 15:55:00,33.58,33.62,33.52,33.56,108900.0,28.0252,28.0586,27.9751,28.0085,108900.0
2010-12-06 09:30:00,33.39,33.43,32.96,33.12,42800.0,27.8667,27.9,27.5078,27.6413,42800.0
2010-12-06 09:35:00,33.14,33.28,33.12,33.23,19700.0,27.658,27.7748,27.6413,27.7331,19700.0
2010-12-06 09:40:00,33.25,33.25,33.09,33.1,11100.0,27.7498,27.7498,27.6163,27.6246,11100.0
2010-12-06 09:45:00,33.13,33.16,33.12,33.16,4300.0,27.6497,27.6747,27.6413,27.6747,4300.0
2010-12-06 09:50:00,33.16,33.16,33.09,33.1,8700.0,27.6747,27.6747,27.6163,27.6246,8700.0
2010-12-06 09:55:00,33.09,33.11,33.08,33.08,7200.0,27.6163,27.633,27.6079,27.6079,7200.0
2010-12-06 10:00:00,33.11,33.11,33.08,33.09,5300.0,27.633,27.633,27.6079,27.6163,5300.0
2010-12-06 10:05:00,33.11,33.13,33.07,33.12,8900.0,27.633,27.6497,27.5996,27.6413,8900.0
2010-12-06 10:10:00,33.15,33.18,33.11,33.12,3500.0,27.6664,27.6914,27.633,27.6413,3500.0
2010-12-06 10:15:00,33.11,33.2,33.11,33.19,6100.0,27.633,27.7081,27.633,27.6997,6100.0
2010-12-06 10:20:00,33.19,33.19,33.12,33.13,9700.0,27.6997,27.6997,27.6413,27.6497,9700.0
2010-12-06 10:25:00,33.12,33.2,33.1,33.2,36400.0,27.6413,27.7081,27.6246,27.7081,36400.0
2010-12-06 10:30:00,33.21,33.32,33.2,33.31,8400.0,27.7164,27.8082,27.7081,27.7999,8400.0
2010-12-06 10:35:00,33.32,33.33,33.23,33.23,6700.0,27.8082,27.8166,27.7331,27.7331,6700.0
2010-12-06 10:40:00,33.23,33.23,33.22,33.22,900.0,27.7331,27.7331,27.7248,27.7248,900.0
2010-12-06 10:45:00,33.22,33.22,33.19,33.22,5100.0,27.7248,27.7248,27.6997,27.7248,5100.0
2010-12-06 10:50:00,33.22,33.22,33.17,33.17,2900.0,27.7248,27.7248,27.683,27.683,2900.0
2010-12-06 10:55:00,33.18,33.19,33.11,33.11,5800.0,27.6914,27.6997,27.633,27.633,5800.0
2010-12-06 11:00:00,33.11,33.15,33.1,33.12,6800.0,27.633,27.6664,27.6246,27.6413,6800.0
2010-12-06 11:05:00,33.12,33.14,33.1,33.1,2800.0,27.6413,27.658,27.6246,27.6246,2800.0
2010-12-06 11:10:00,33.1,33.13,33.09,33.12,10300.0,27.6246,27.6497,27.6163,27.6413,10300.0
2010-12-06 11:15:00,33.12,33.14,33.12,33.12,3700.0,27.6413,27.658,27.6413,27.6413,3700.0
2010-12-06 11:20:00,33.11,33.16,33.09,33.12,25500.0,27.633,27.6747,27.6163,27.6413,25500.0
2010-12-06 11:25:00,33.12,33.18,33.09,33.18,11400.0,27.6413,27.6914,27.6163,27.6914,11400.0
2010-12-06 11:30:00,33.18,33.22,33.17,33.22,11200.0,27.6914,27.7248,27.683,27.7248,11200.0
2010-12-06 11:35:00,33.21,33.21,33.17,33.21,5900.0,27.7164,27.7164,27.683,27.7164,5900.0
2010-12-06 11:40:00,33.2,33.21,33.2,33.21,1000.0,27.7081,27.7164,27.7081,27.7164,1000.0
2010-12-06 11:45:00,33.21,33.22,33.19,33.2,6700.0,27.7164,27.7248,27.6997,27.7081,6700.0
2010-12-06 11:50:00,33.22,33.22,33.18,33.2,3500.0,27.7248,27.7248,27.6914,27.7081,3500.0
2010-12-06 11:55:00,33.2,33.22,33.19,33.21,6500.0,27.7081,27.7248,27.6997,27.7164,6500.0
2010-12-06 12:00:00,33.21,33.21,33.21,33.21,1000.0,27.7164,27.7164,27.7164,27.7164,1000.0
2010-12-06 12:05:00,33.21,33.21,33.19,33.19,2000.0,27.7164,27.7164,27.6997,27.6997,2000.0
2010-12-06 12:10:00,33.2,33.21,33.19,33.2,5700.0,27.7081,27.7164,27.6997,27.7081,5700.0
2010-12-06 12:15:00,33.19,33.21,33.17,33.19,5800.0,27.6997,27.7164,27.683,27.6997,5800.0
2010-12-06 12:20:00,33.19,33.2,33.15,33.15,5200.0,27.6997,27.7081,27.6664,27.6664,5200.0
2010-12-06 12:25:00,33.16,33.16,33.12,33.14,4700.0,27.6747,27.6747,27.6413,27.658,4700.0
2010-12-06 12:30:00,33.14,33.17,33.13,33.17,6900.0,27.658,27.683,27.6497,27.683,6900.0
2010-12-06 12:35:00,33.19,33.2,33.18,33.2,2800.0,27.6997,27.7081,27.6914,27.7081,2800.0
2010-12-06 12:40:00,33.2,33.21,33.19,33.2,2300.0,27.7081,27.7164,27.6997,27.7081,2300.0
2010-12-06 12:45:00,33.19,33.19,33.17,33.17,2200.0,27.6997,27.6997,27.683,27.683,2200.0
2010-12-06 12:50:00,33.17,33.17,33.16,33.17,1800.0,27.683,27.683,27.6747,27.683,1800.0
2010-12-06 12:55:00,33.17,33.18,33.16,33.16,2600.0,27.683,27.6914,27.6747,27.6747,2600.0
2010-12-06 13:00:00,33.16,33.18,33.16,33.17,1200.0,27.6747,27.6914,27.6747,27.683,1200.0
2010-12-06 13:05:00,33.17,33.17,33.14,33.14,2000.0,27.683,27.683,27.658,27.658,2000.0
2010-12-06 13:10:00,33.16,33.16,33.11,33.11,2400.0,27.6747,27.6747,27.633,27.633,2400.0
2010-12-06 13:15:00,33.11,33.13,33.11,33.13,4100.0,27.633,27.6497,27.633,27.6497,4100.0
2010-12-06 13:20:00,33.13,33.13,33.12,33.13,3100.0,27.6497,27.6497,27.6413,27.6497,3100.0
2010-12-06 13:25:00,33.12,33.14,33.11,33.14,4200.0,27.6413,27.658,27.633,27.658,4200.0
2010-12-06 13:30:00,33.14,33.15,33.13,33.15,6700.0,27.658,27.6664,27.6497,27.6664,6700.0
2010-12-06 13:35:00,33.15,33.16,33.15,33.16,1800.0,27.6664,27.6747,27.6664,27.6747,1800.0
2010-12-06 13:40:00,33.16,33.17,33.15,33.17,2800.0,27.6747,27.683,27.6664,27.683,2800.0
2010-12-06 13:45:00,33.17,33.17,33.12,33.12,8600.0,27.683,27.683,27.6413,27.6413,8600.0
2010-12-06 13:50:00,33.13,33.14,33.12,33.13,3400.0,27.6497,27.658,27.6413,27.6497,3400.0
2010-12-06 13:55:00,33.13,33.13,33.1,33.12,6800.0,27.6497,27.6497,27.6246,27.6413,6800.0
2010-12-06 14:00:00,33.12,33.13,33.12,33.13,3900.0,27.6413,27.6497,27.6413,27.6497,3900.0
2010-12-06 14:05:00,33.14,33.16,33.13,33.16,4000.0,27.658,27.6747,27.6497,27.6747,4000.0
2010-12-06 14:10:00,33.15,33.19,33.13,33.19,15200.0,27.6664,27.6997,27.6497,27.6997,15200.0
2010-12-06 14:15:00,33.19,33.24,33.19,33.24,9700.0,27.6997,27.7415,27.6997,27.7415,9700.0
2010-12-06 14:20:00,33.24,33.28,33.23,33.28,4200.0,27.7415,27.7748,27.7331,27.7748,4200.0
2010-12-06 14:25:00,33.28,33.29,33.28,33.29,5500.0,27.7748,27.7832,27.7748,27.7832,5500.0
2010-12-06 14:30:00,33.29,33.32,33.28,33.32,8000.0,27.7832,27.8082,27.7748,27.8082,8000.0
2010-12-06 14:35:00,33.32,33.35,33.32,33.35,5800.0,27.8082,27.8333,27.8082,27.8333,5800.0
2010-12-06 14:40:00,33.35,33.37,33.34,33.37,13600.0,27.8333,27.85,27.8249,27.85,13600.0
2010-12-06 14:45:00,33.37,33.38,33.36,33.37,6700.0,27.85,27.8583,27.8416,27.85,6700.0
2010-12-06 14:50:00,33.38,33.42,33.38,33.42,13800.0,27.8583,27.8917,27.8583,27.8917,13800.0
2010-12-06 14:55:00,33.42,33.43,33.42,33.42,3700.0,27.8917,27.9,27.8917,27.8917,3700.0
2010-12-06 15:00:00,33.42,33.47,33.42,33.42,19800.0,27.8917,27.9334,27.8917,27.8917,19800.0
2010-12-06 15:05:00,33.42,33.43,33.41,33.41,4100.0,27.8917,27.9,27.8833,27.8833,4100.0
2010-12-06 15:10:00,33.41,33.42,33.38,33.4,13600.0,27.8833,27.8917,27.8583,27.875,13600.0
2010-12-06 15:15:00,33.4,33.4,33.38,33.39,4400.0,27.875,27.875,27.8583,27.8667,4400.0
2010-12-06 15:20:00,33.41,33.41,33.38,33.38,5400.0,27.8833,27.8833,27.8583,27.8583,5400.0
2010-12-06 15:25:00,33.38,33.39,33.35,33.38,13100.0,27.8583,27.8667,27.8333,27.8583,13100.0
2010-12-06 15:30:00,33.38,33.42,33.37,33.42,27500.0,27.8583,27.8917,27.85,27.8917,27500.0
2010-12-06 15:35:00,33.42,33.42,33.4,33.4,29600.0,27.8917,27.8917,27.875,27.875,29600.0
2010-12-06 15:40:00,33.41,33.41,33.37,33.4,36100.0,27.8833,27.8833,27.85,27.875,36100.0
2010-12-06 15:45:00,33.4,33.4,33.38,33.4,6800.0,27.875,27.875,27.8583,27.875,6800.0
2010-12-06 15:50:00,33.39,33.4,33.34,33.34,23600.0,27.8667,27.875,27.8249,27.8249,23600.0
2010-12-06 15:55:00,33.36,33.4,33.35,33.38,35600.0,27.8416,27.875,27.8333,27.8583,35600.0
2010-12-07 09:30:00,33.63,33.63,33.5,33.55,17000.0,28.067,28.067,27.9585,28.0002,17000.0
2010-12-07 09:35:00,33.49,33.55,33.42,33.42,6600.0,27.9501,28.0002,27.8917,27.8917,6600.0
2010-12-07 09:40:00,33.45,33.55,33.43,33.51,4400.0,27.9167,28.0002,27.9,27.9668,4400.0
2010-12-07 09:45:00,33.51,33.51,33.45,33.45,800.0,27.9668,27.9668,27.9167,27.9167,800.0
2010-12-07 09:50:00,33.46,33.52,33.45,33.52,3100.0,27.9251,27.9751,27.9167,27.9751,3100.0
2010-12-07 09:55:00,33.51,33.56,33.51,33.51,1400.0,27.9668,28.0085,27.9668,27.9668,1400.0
2010-12-07 10:00:00,33.51,33.51,33.46,33.46,3700.0,27.9668,27.9668,27.9251,27.9251,3700.0
2010-12-07 10:05:00,33.46,33.49,33.43,33.46,2600.0,27.9251,27.9501,27.9,27.9251,2600.0
2010-12-07 10:10:00,33.43,33.45,33.43,33.45,2300.0,27.9,27.9167,27.9,27.9167,2300.0
2010-12-07 10:15:00,33.45,33.46,33.43,33.45,3400.0,27.9167,27.9251,27.9,27.9167,3400.0
2010-12-07 10:20:00,33.46,33.46,33.4,33.4,4700.0,27.9251,27.9251,27.875,27.875,4700.0
2010-12-07 10:25:00,33.4,33.4,33.33,33.33,78800.0,27.875,27.875,27.8166,27.8166,78800.0
2010-12-07 10:30:00,33.33,33.33,33.24,33.3,20700.0,27.8166,27.8166,27.7415,27.7915,20700.0
2010-12-07 10:35:00,33.29,33.3,33.24,33.24,5400.0,27.7832,27.7915,27.7415,27.7415,5400.0
2010-12-07 10:40:00,33.27,33.32,33.26,33.3,5900.0,27.7665,27.8082,27.7582,27.7915,5900.0
2010-12-07 10:45:00,33.31,33.31,33.28,33.31,6000.0,27.7999,27.7999,27.7748,27.7999,6000.0
2010-12-07 10:50:00,33.29,33.32,33.29,33.29,4000.0,27.7832,27.8082,27.7832,27.7832,4000.0
2010-12-07 10:55:00,33.27,33.29,33.26,33.28,32900.0,27.7665,27.7832,27.7582,27.7748,32900.0
2010-12-07 11:00:00,33.3,33.3,33.29,33.29,4200.0,27.7915,27.7915,27.7832,27.7832,4200.0
2010-12-07 11:05:00,33.3,33.3,33.27,33.29,17200.0,27.7915,27.7915,27.7665,27.7832,17200.0
2010-12-07 11:10:00,33.29,33.3,33.29,33.29,7200.0,27.7832,27.7915,27.7832,27.7832,7200.0
2010-12-07 11:15:00,33.29,33.3,33.28,33.28,6000.0,27.7832,27.7915,27.7748,27.7748,6000.0
2010-12-07 11:20:00,33.28,33.28,33.25,33.25,36800.0,27.7748,27.7748,27.7498,27.7498,36800.0
2010-12-07 11:25:00,33.25,33.25,33.23,33.23,1600.0,27.7498,27.7498,27.7331,27.7331,1600.0
2010-12-07 11:30:00,33.21,33.26,33.21,33.26,4600.0,27.7164,27.7582,27.7164,27.7582,4600.0
2010-12-07 11:35:00,33.26,33.28,33.25,33.27,4100.0,27.7582,27.7748,27.7498,27.7665,4100.0
2010-12-07 11:40:00,33.27,33.28,33.26,33.28,1700.0,27.7665,27.7748,27.7582,27.7748,1700.0
2010-12-07 11:45:00,33.28,33.3,33.27,33.29,9700.0,27.7748,27.7915,27.7665,27.7832,9700.0
2010-12-07 11:50:00,33.29,33.32,33.29,33.31,9000.0,27.7832,27.8082,27.7832,27.7999,9000.0
2010-12-07 11:55:00,33.33,33.34,33.3,33.31,4700.0,27.8166,27.8249,27.7915,27.7999,4700.0
2010-12-07 12:00:00,33.31,33.32,33.3,33.3,31700.0,27.7999,27.8082,27.7915,27.7915,31700.0
2010-12-07 12:05:00,33.3,33.3,33.25,33.27,30900.0,27.7915,27.7915,27.7498,27.7665,30900.0
2010-12-07 12:10:00,33.27,33.28,33.26,33.26,3100.0,27.7665,27.7748,27.7582,27.7582,3100.0
2010-12-07 12:15:00,33.25,33.26,33.24,33.25,2800.0,27.7498,27.7582,27.7415,27.7498,2800.0
2010-12-07 12:20:00,33.25,33.27,33.25,33.26,2400.0,27.7498,27.7665,27.7498,27.7582,2400.0
2010-12-07 12:25:00,33.27,33.28,33.26,33.28,1000.0,27.7665,27.7748,27.7582,27.7748,1000.0
2010-12-07 12:30:00,33.28,33.3,33.23,33.3,29000.0,27.7748,27.7915,27.7331,27.7915,29000.0
2010-12-07 12:35:00,33.3,33.3,33.22,33.25,14800.0,27.7915,27.7915,27.7248,27.7498,14800.0
2010-12-07 12:40:00,33.24,33.3,33.23,33.3,2300.0,27.7415,27.7915,27.7331,27.7915,2300.0
2010-12-07 12:45:00,33.28,33.29,33.28,33.29,1300.0,27.7748,27.7832,27.7748,27.7832,1300.0
2010-12-07 12:50:00,33.28,33.3,33.23,33.23,17200.0,27.7748,27.7915,27.7331,27.7331,17200.0
2010-12-07 12:55:00,33.24,33.3,33.22,33.3,26400.0,27.7415,27.7915,27.7248,27.7915,26400.0
2010-12-07 13:00:00,33.28,33.3,33.26,33.3,3700.0,27.7748,27.7915,27.7582,27.7915,3700.0
2010-12-07 13:05:00,33.3,33.34,33.29,33.31,4400.0,27.7915,27.8249,27.7832,27.7999,4400.0
2010-12-07 13:10:00,33.31,33.32,33.3,33.3,2000.0,27.7999,27.8082,27.7915,27.7915,2000.0
2010-12-07 13:15:00,33.29,33.3,33.27,33.28,20700.0,27.7832,27.7915,27.7665,27.7748,20700.0
2010-12-07 13:20:00,33.29,33.3,33.28,33.28,5000.0,27.7832,27.7915,27.7748,27.7748,5000.0
2010-12-07 13:25:00,33.28,33.29,33.25,33.25,11600.0,27.7748,27.7832,27.7498,27.7498,11600.0
2010-12-07 13:30:00,33.24,33.26,33.24,33.26,5900.0,27.7415,27.7582,27.7415,27.7582,5900.0
2010-12-07 13:35:00,33.26,33.27,33.22,33.22,4400.0,27.7582,27.7665,27.7248,27.7248,4400.0
2010-12-07 13:40:00,33.22,33.23,33.21,33.23,6500.0,27.7248,27.7331,27.7164,27.7331,6500.0
2010-12-07 13:45:00,33.22,33.23,33.21,33.22,8700.0,27.7248,27.7331,27.7164,27.7248,8700.0
2010-12-07 13:50:00,33.23,33.23,33.21,33.21,10400.0,27.7331,27.7331,27.7164,27.7164,10400.0
2010-12-07 13:55:00,33.21,33.22,33.2,33.2,10200.0,27.7164,27.7248,27.7081,27.7081,10200.0
2010-12-07 14:00:00,33.2,33.2,33.17,33.17,12700.0,27.7081,27.7081,27.683,27.683,12700.0
2010-12-07 14:05:00,33.17,33.18,33.11,33.11,9300.0,27.683,27.6914,27.633,27.633,9300.0
2010-12-07 14:10:00,33.11,33.12,33.1,33.11,10300.0,27.633,27.6413,27.6246,27.633,10300.0
2010-12-07 14:15:00,33.12,33.16,33.12,33.13,7300.0,27.6413,27.6747,27.6413,27.6497,7300.0
2010-12-07 14:20:00,33.14,33.19,33.13,33.18,2400.0,27.658,27.6997,27.6497,27.6914,2400.0
2010-12-07 14:25:00,33.17,33.2,33.17,33.2,2400.0,27.683,27.7081,27.683,27.7081,2400.0
2010-12-07 14:30:00,33.2,33.21,33.15,33.2,7000.0,27.7081,27.7164,27.6664,27.7081,7000.0
2010-12-07 14:35:00,33.2,33.25,33.2,33.25,10100.0,27.7081,27.7498,27.7081,27.7498,10100.0
2010-12-07 14:40:00,33.25,33.25,33.22,33.24,3300.0,27.7498,27.7498,27.7248,27.7415,3300.0
2010-12-07 14:45:00,33.24,33.25,33.23,33.25,3100.0,27.7415,27.7498,27.7331,27.7498,3100.0
2010-12-07 14:50:00,33.25,33.25,33.22,33.24,6200.0,27.7498,27.7498,27.7248,27.7415,6200.0
2010-12-07 14:55:00,33.24,33.24,33.12,33.13,12200.0,27.7415,27.7415,27.6413,27.6497,12200.0
2010-12-07 15:00:00,33.14,33.2,33.13,33.16,6100.0,27.658,27.7081,27.6497,27.6747,6100.0
2010-12-07 15:05:00,33.16,33.19,33.14,33.18,2600.0,27.6747,27.6997,27.658,27.6914,2600.0
2010-12-07 15:10:00,33.19,33.19,33.13,33.15,9300.0,27.6997,27.6997,27.6497,27.6664,9300.0
2010-12-07 15:15:00,33.15,33.16,33.08,33.09,27700.0,27.6664,27.6747,27.6079,27.6163,27700.0
2010-12-07 15:20:00,33.09,33.09,33.01,33.04,22700.0,27.6163,27.6163,27.5495,27.5745,22700.0
2010-12-07 15:25:00,33.04,33.17,33.04,33.14,24900.0,27.5745,27.683,27.5745,27.658,24900.0
2010-12-07 15:30:00,33.14,33.17,33.14,33.15,4800.0,27.658,27.683,27.658,27.6664,4800.0
2010-12-07 15:35:00,33.15,33.16,33.14,33.15,128700.0,27.6664,27.6747,27.658,27.6664,128700.0
2010-12-07 15:40:00,33.16,33.16,33.12,33.14,18300.0,27.6747,27.6747,27.6413,27.658,18300.0
2010-12-07 15:45:00,33.13,33.16,33.11,33.14,15700.0,27.6497,27.6747,27.633,27.658,15700.0
2010-12-07 15:50:00,33.14,33.15,33.08,33.14,15000.0,27.658,27.6664,27.6079,27.658,15000.0
2010-12-07 15:55:00,33.14,33.14,33.08,33.11,19900.0,27.658,27.658,27.6079,27.633,19900.0
2010-12-08 09:30:00,33.14,33.25,32.99,33.07,22000.0,27.658,27.7498,27.5328,27.5996,22000.0
2010-12-08 09:35:00,33.12,33.27,33.08,33.2,6700.0,27.6413,27.7665,27.6079,27.7081,6700.0
2010-12-08 09:40:00,33.13,33.22,33.13,33.22,2400.0,27.6497,27.7248,27.6497,27.7248,2400.0
2010-12-08 09:45:00,33.23,33.25,33.16,33.19,1900.0,27.7331,27.7498,27.6747,27.6997,1900.0
2010-12-08 09:50:00,33.18,33.19,33.07,33.15,62800.0,27.6914,27.6997,27.5996,27.6664,62800.0
2010-12-08 09:55:00,33.13,33.18,33.13,33.16,1700.0,27.6497,27.6914,27.6497,27.6747,1700.0
2010-12-08 10:00:00,33.16,33.22,33.15,33.15,3700.0,27.6747,27.7248,27.6664,27.6664,3700.0
2010-12-08 10:05:00,33.17,33.17,33.13,33.17,2800.0,27.683,27.683,27.6497,27.683,2800.0
2010-12-08 10:10:00,33.17,33.17,33.15,33.15,2600.0,27.683,27.683,27.6664,27.6664,2600.0
2010-12-08 10:15:00,33.15,33.2,33.15,33.16,3500.0,27.6664,27.7081,27.6664,27.6747,3500.0
2010-12-08 10:20:00,33.13,33.13,33.07,33.11,3300.0,27.6497,27.6497,27.5996,27.633,3300.0
2010-12-08 10:25:00,33.13,33.13,33.06,33.07,33000.0,27.6497,27.6497,27.5912,27.5996,33000.0
2010-12-08 10:30:00,33.07,33.09,33.03,33.05,5200.0,27.5996,27.6163,27.5662,27.5829,5200.0
2010-12-08 10:35:00,33.07,33.07,33.0,33.02,3800.0,27.5996,27.5996,27.5412,27.5579,3800.0
2010-12-08 10:40:00,33.01,33.04,32.98,33.03,7900.0,27.5495,27.5745,27.5245,27.5662,7900.0
2010-12-08 10:45:00,33.03,33.1,33.02,33.1,4200.0,27.5662,27.6246,27.5579,27.6246,4200.0
2010-12-08 10:50:00,33.08,33.1,33.01,33.05,38700.0,27.6079,27.6246,27.5495,27.5829,38700.0
2010-12-08 10:55:00,33.06,33.1,32.99,33.0,26600.0,27.5912,27.6246,27.5328,27.5412,26600.0
2010-12-08 11:00:00,32.99,33.01,32.99,33.0,10200.0,27.5328,27.5495,27.5328,27.5412,10200.0
2010-12-08 11:05:00,33.02,33.06,33.01,33.06,5800.0,27.5579,27.5912,27.5495,27.5912,5800.0
2010-12-08 11:10:00,33.05,33.05,33.03,33.04,3300.0,27.5829,27.5829,27.5662,27.5745,3300.0
2010-12-08 11:15:00,33.04,33.07,33.01,33.01,5900.0,27.5745,27.5996,27.5495,27.5495,5900.0
2010-12-08 11:20:00,33.02,33.03,33.0,33.01,10500.0,27.5579,27.5662,27.5412,27.5495,10500.0
2010-12-08 11:25:00,33.01,33.06,33.01,33.06,6600.0,27.5495,27.5912,27.5495,27.5912,6600.0
2010-12-08 11:30:00,33.06,33.14,33.06,33.13,4100.0,27.5912,27.658,27.5912,27.6497,4100.0
2010-12-08 11:35:00,33.14,33.21,33.06,33.12,19800.0,27.658,27.7164,27.5912,27.6413,19800.0
2010-12-08 11:40:00,33.11,33.14,33.07,33.07,4600.0,27.633,27.658,27.5996,27.5996,4600.0
2010-12-08 11:45:00,33.08,33.14,33.08,33.13,2500.0,27.6079,27.658,27.6079,27.6497,2500.0
2010-12-08 11:50:00,33.11,33.2,33.11,33.2,3100.0,27.633,27.7081,27.633,27.7081,3100.0
2010-12-08 11:55:00,33.19,33.2,33.16,33.19,3800.0,27.6997,27.7081,27.6747,27.6997,3800.0
2010-12-08 12:00:00,33.18,33.28,33.18,33.25,8200.0,27.6914,27.7748,27.6914,27.7498,8200.0
2010-12-08 12:05:00,33.24,33.24,33.21,33.21,3100.0,27.7415,27.7415,27.7164,27.7164,3100.0
2010-12-08 12:10:00,33.2,33.26,33.2,33.25,2400.0,27.7081,27.7582,27.7081,27.7498,2400.0
2010-12-08 12:15:00,33.23,33.29,33.23,33.29,2600.0,27.7331,27.7832,27.7331,27.7832,2600.0
2010-12-08 12:20:00,33.27,33.29,33.26,33.26,2600.0,27.7665,27.7832,27.7582,27.7582,2600.0
2010-12-08 12:25:00,33.26,33.26,33.24,33.26,1600.0,27.7582,27.7582,27.7415,27.7582,1600.0
2010-12-08 12:30:00,33.26,33.26,33.23,33.25,1700.0,27.7582,27.7582,27.7331,27.7498,1700.0
2010-12-08 12:35:00,33.25,33.29,33.23,33.29,1600.0,27.7498,27.7832,27.7331,27.7832,1600.0
2010-12-08 12:40:00,33.26,33.3,33.26,33.3,2300.0,27.7582,27.7915,27.7582,27.7915,2300.0
2010-12-08 12:45:00,33.3,33.31,33.22,33.22,4700.0,27.7915,27.7999,27.7248,27.7248,4700.0
2010-12-08 12:50:00,33.22,33.22,33.16,33.18,5600.0,27.7248,27.7248,27.6747,27.6914,5600.0
2010-12-08 12:55:00,33.2,33.23,33.17,33.22,4200.0,27.7081,27.7331,27.683,27.7248,4200.0
2010-12-08 13:00:00,33.2,33.27,33.2,33.22,7500.0,27.7081,27.7665,27.7081,27.7248,7500.0
2010-12-08 13:05:00,33.22,33.25,33.19,33.25,4300.0,27.7248,27.7498,27.6997,27.7498,4300.0
2010-12-08 13:10:00,33.24,33.28,33.23,33.24,2500.0,27.7415,27.7748,27.7331,27.7415,2500.0
2010-12-08 13:15:00,33.23,33.25,33.21,33.21,1900.0,27.7331,27.7498,27.7164,27.7164,1900.0
2010-12-08 13:20:00,33.2,33.23,33.19,33.23,1500.0,27.7081,27.7331,27.6997,27.7331,1500.0
2010-12-08 13:25:00,33.23,33.23,33.19,33.22,1700.0,27.7331,27.7331,27.6997,27.7248,1700.0
2010-12-08 13:30:00,33.21,33.23,33.19,33.22,1800.0,27.7164,27.7331,27.6997,27.7248,1800.0
2010-12-08 13:35:00,33.22,33.23,33.15,33.16,2800.0,27.7248,27.7331,27.6664,27.6747,2800.0
2010-12-08 13:40:00,33.16,33.23,33.15,33.21,4300.0,27.6747,27.7331,27.6664,27.7164,4300.0
2010-12-08 13:45:00,33.2,33.23,33.2,33.2,3400.0,27.7081,27.7331,27.7081,27.7081,3400.0
2010-12-08 13:50:00,33.19,33.19,33.14,33.14,4100.0,27.6997,27.6997,27.658,27.658,4100.0
2010-12-08 13:55:00,33.14,33.15,33.12,33.14,2500.0,27.658,27.6664,27.6413,27.658,2500.0
2010-12-08 14:00:00,33.13,33.13,33.09,33.11,3400.0,27.6497,27.6497,27.6163,27.633,3400.0
2010-12-08 14:05:00,33.12,33.12,33.1,33.12,1600.0,27.6413,27.6413,27.6246,27.6413,1600.0
2010-12-08 14:10:00,33.1,33.15,33.1,33.15,2100.0,27.6246,27.6664,27.6246,27.6664,2100.0
2010-12-08 14:15:00,33.15,33.16,33.12,33.12,2100.0,27.6664,27.6747,27.6413,27.6413,2100.0
2010-12-08 14:20:00,33.12,33.14,33.1,33.11,2400.0,27.6413,27.658,27.6246,27.633,2400.0
2010-12-08 14:25:00,33.1,33.12,33.1,33.12,1900.0,27.6246,27.6413,27.6246,27.6413,1900.0
2010-12-08 14:30:00,33.11,33.12,33.11,33.11,1800.0,27.633,27.6413,27.633,27.633,1800.0
2010-12-08 14:35:00,33.1,33.15,33.09,33.15,5800.0,27.6246,27.6664,27.6163,27.6664,5800.0
2010-12-08 14:40:00,33.13,33.18,33.13,33.16,3400.0,27.6497,27.6914,27.6497,27.6747,3400.0
2010-12-08 14:45:00,33.17,33.18,33.12,33.14,1800.0,27.683,27.6914,27.6413,27.658,1800.0
2010-12-08 14:50:00,33.13,33.13,33.1,33.1,700.0,27.6497,27.6497,27.6246,27.6246,700.0
2010-12-08 14:55:00,33.1,33.1,33.03,33.06,2000.0,27.6246,27.6246,27.5662,27.5912,2000.0
2010-12-08 15:00:00,33.06,33.06,33.04,33.04,3700.0,27.5912,27.5912,27.5745,27.5745,3700.0
2010-12-08 15:05:00,33.05,33.06,33.03,33.04,2800.0,27.5829,27.5912,27.5662,27.5745,2800.0
2010-12-08 15:10:00,33.03,33.03,32.99,33.01,3900.0,27.5662,27.5662,27.5328,27.5495,3900.0
2010-12-08 15:15:00,33.02,33.02,32.98,32.98,1500.0,27.5579,27.5579,27.5245,27.5245,1500.0
2010-12-08 15:20:00,32.99,33.06,32.97,33.05,4500.0,27.5328,27.5912,27.5161,27.5829,4500.0
2010-12-08 15:25:00,33.06,33.06,33.04,33.05,2700.0,27.5912,27.5912,27.5745,27.5829,2700.0
2010-12-08 15:30:00,33.04,33.07,33.01,33.07,7100.0,27.5745,27.5996,27.5495,27.5996,7100.0
2010-12-08 15:35:00,33.07,33.08,33.03,33.07,7700.0,27.5996,27.6079,27.5662,27.5996,7700.0
2010-12-08 15:40:00,33.06,33.08,33.05,33.06,4500.0,27.5912,27.6079,27.5829,27.5912,4500.0
2010-12-08 15:45:00,33.06,33.11,33.06,33.09,6600.0,27.5912,27.633,27.5912,27.6163,6600.0
2010-12-08 15:50:00,33.09,33.14,33.09,33.11,11400.0,27.6163,27.658,27.6163,27.633,11400.0
2010-12-08 15:55:00,33.12,33.16,33.08,33.15,59500.0,27.6413,27.6747,27.6079,27.6664,59500.0
2010-12-09 09:30:00,33.38,33.46,33.32,33.46,15100.0,27.8583,27.9251,27.8082,27.9251,15100.0
2010-12-09 09:35:00,33.46,33.46,33.31,33.36,6900.0,27.9251,27.9251,27.7999,27.8416,6900.0
2010-12-09 09:40:00,33.33,33.45,33.33,33.33,7500.0,27.8166,27.9167,27.8166,27.8166,7500.0
2010-12-09 09:45:00,33.34,33.38,33.33,33.36,9300.0,27.8249,27.8583,27.8166,27.8416,9300.0
2010-12-09 09:50:00,33.37,33.52,33.37,33.52,6400.0,27.85,27.9751,27.85,27.9751,6400.0
2010-12-09 09:55:00,33.48,33.53,33.48,33.5,5400.0,27.9418,27.9835,27.9418,27.9585,5400.0
2010-12-09 10:00:00,33.49,33.53,33.48,33.51,9100.0,27.9501,27.9835,27.9418,27.9668,9100.0
2010-12-09 10:05:00,33.5,33.51,33.46,33.48,4200.0,27.9585,27.9668,27.9251,27.9418,4200.0
2010-12-09 10:10:00,33.47,33.48,33.43,33.45,5100.0,27.9334,27.9418,27.9,27.9167,5100.0
2010-12-09 10:15:00,33.45,33.47,33.39,33.4,7800.0,27.9167,27.9334,27.8667,27.875,7800.0
2010-12-09 10:20:00,33.4,33.41,33.38,33.4,6800.0,27.875,27.8833,27.8583,27.875,6800.0
2010-12-09 10:25:00,33.38,33.41,33.38,33.4,3800.0,27.8583,27.8833,27.8583,27.875,3800.0
2010-12-09 10:30:00,33.4,33.41,33.39,33.39,8400.0,27.875,27.8833,27.8667,27.8667,8400.0
2010-12-09 10:35:00,33.4,33.41,33.38,33.38,7300.0,27.875,27.8833,27.8583,27.8583,7300.0
2010-12-09 10:40:00,33.37,33.39,33.32,33.35,15100.0,27.85,27.8667,27.8082,27.8333,15100.0
2010-12-09 10:45:00,33.34,33.38,33.34,33.38,2400.0,27.8249,27.8583,27.8249,27.8583,2400.0
2010-12-09 10:50:00,33.37,33.37,33.32,33.34,5000.0,27.85,27.85,27.8082,27.8249,5000.0
2010-12-09 10:55:00,33.34,33.34,33.29,33.34,5800.0,27.8249,27.8249,27.7832,27.8249,5800.0
2010-12-09 11:00:00,33.32,33.36,33.32,33.35,4100.0,27.8082,27.8416,27.8082,27.8333,4100.0
2010-12-09 11:05:00,33.35,33.37,33.35,33.35,2900.0,27.8333,27.85,27.8333,27.8333,2900.0
2010-12-09 11:10:00,33.35,33.35,33.31,33.35,3300.0,27.8333,27.8333,27.7999,27.8333,3300.0
2010-12-09 11:15:00,33.36,33.36,33.33,33.33,3100.0,27.8416,27.8416,27.8166,27.8166,3100.0
2010-12-09 11:20:00,33.32,33.35,33.32,33.35,1200.0,27.8082,27.8333,27.8082,27.8333,1200.0
2010-12-09 11:25:00,33.35,33.37,33.34,33.34,2600.0,27.8333,27.85,27.8249,27.8249,2600.0
2010-12-09 11:30:00,33.35,33.36,33.29,33.3,3300.0,27.8333,27.8416,27.7832,27.7915,3300.0
2010-12-09 11:35:00,33.3,33.35,33.3,33.33,3200.0,27.7915,27.8333,27.7915,27.8166,3200.0
2010-12-09 11:40:00,33.33,33.37,33.3,33.3,4600.0,27.8166,27.85,27.7915,27.7915,4600.0
2010-12-09 11:45:00,33.27,33.31,33.27,33.31,1500.0,27.7665,27.7999,27.7665,27.7999,1500.0
2010-12-09 11:50:00,33.3,33.31,33.29,33.31,2200.0,27.7915,27.7999,27.7832,27.7999,2200.0
2010-12-09 11:55:00,33.33,33.35,33.32,33.35,4300.0,27.8166,27.8333,27.8082,27.8333,4300.0
2010-12-09 12:00:00,33.34,33.36,33.34,33.34,4500.0,27.8249,27.8416,27.8249,27.8249,4500.0
2010-12-09 12:05:00,33.34,33.34,33.33,33.34,1800.0,27.8249,27.8249,27.8166,27.8249,1800.0
2010-12-09 12:10:00,33.34,33.38,33.34,33.37,3600.0,27.8249,27.8583,27.8249,27.85,3600.0
2010-12-09 12:15:00,33.38,33.38,33.33,33.34,3100.0,27.8583,27.8583,27.8166,27.8249,3100.0
2010-12-09 12:20:00,33.32,33.34,33.32,33.33,2300.0,27.8082,27.8249,27.8082,27.8166,2300.0
2010-12-09 12:25:00,33.34,33.35,33.33,33.33,3200.0,27.8249,27.8333,27.8166,27.8166,3200.0
2010-12-09 12:30:00,33.33,33.37,33.31,33.35,19100.0,27.8166,27.85,27.7999,27.8333,19100.0
2010-12-09 12:35:00,33.34,33.35,33.33,33.35,5400.0,27.8249,27.8333,27.8166,27.8333,5400.0
2010-12-09 12:40:00,33.36,33.36,33.34,33.35,3800.0,27.8416,27.8416,27.8249,27.8333,3800.0
2010-12-09 12:45:00,33.35,33.36,33.34,33.36,7600.0,27.8333,27.8416,27.8249,27.8416,7600.0
2010-12-09 12:50:00,33.37,33.38,33.35,33.38,5400.0,27.85,27.8583,27.8333,27.8583,5400.0
2010-12-09 12:55:00,33.39,33.43,33.39,33.39,4500.0,27.8667,27.9,27.8667,27.8667,4500.0
2010-12-09 13:00:00,33.4,33.44,33.38,33.4,2600.0,27.875,27.9084,27.8583,27.875,2600.0
2010-12-09 13:05:00,33.41,33.43,33.39,33.39,9600.0,27.8833,27.9,27.8667,27.8667,9600.0
2010-12-09 13:10:00,33.38,33.4,33.35,33.37,6300.0,27.8583,27.875,27.8333,27.85,6300.0
2010-12-09 13:15:00,33.38,33.39,33.36,33.37,3500.0,27.8583,27.8667,27.8416,27.85,3500.0
2010-12-09 13:20:00,33.36,33.37,33.35,33.35,10100.0,27.8416,27.85,27.8333,27.8333,10100.0
2010-12-09 13:25:00,33.36,33.4,33.36,33.39,5200.0,27.8416,27.875,27.8416,27.8667,5200.0
2010-12-09 13:30:00,33.39,33.4,33.37,33.38,2900.0,27.8667,27.875,27.85,27.8583,2900.0
2010-12-09 13:35:00,33.38,33.38,33.33,33.33,5900.0,27.8583,27.8583,27.8166,27.8166,5900.0
2010-12-09 13:40:00,33.34,33.34,33.33,33.34,3000.0,27.8249,27.8249,27.8166,27.8249,3000.0
2010-12-09 13:45:00,33.34,33.37,33.33,33.35,4900.0,27.8249,27.85,27.8166,27.8333,4900.0
2010-12-09 13:50:00,33.36,33.37,33.35,33.35,900.0,27.8416,27.85,27.8333,27.8333,900.0
2010-12-09 13:55:00,33.36,33.36,33.33,33.33,2100.0,27.8416,27.8416,27.8166,27.8166,2100.0
2010-12-09 14:00:00,33.35,33.38,33.34,33.38,5500.0,27.8333,27.8583,27.8249,27.8583,5500.0
2010-12-09 14:05:00,33.36,33.36,33.32,33.33,2100.0,27.8416,27.8416,27.8082,27.8166,2100.0
2010-12-09 14:10:00,33.32,33.33,33.31,33.31,1600.0,27.8082,27.8166,27.7999,27.7999,1600.0
2010-12-09 14:15:00,33.31,33.34,33.31,33.34,2200.0,27.7999,27.8249,27.7999,27.8249,2200.0
2010-12-09 14:20:00,33.34,33.36,33.34,33.35,4800.0,27.8249,27.8416,27.8249,27.8333,4800.0
2010-12-09 14:25:00,33.37,33.4,33.36,33.39,3500.0,27.85,27.875,27.8416,27.8667,3500.0
2010-12-09 14:30:00,33.39,33.39,33.32,33.33,8600.0,27.8667,27.8667,27.8082,27.8166,8600.0
2010-12-09 14:35:00,33.34,33.34,33.3,33.3,3400.0,27.8249,27.8249,27.7915,27.7915,3400.0
2010-12-09 14:40:00,33.29,33.33,33.29,33.33,3600.0,27.7832,27.8166,27.7832,27.8166,3600.0
2010-12-09 14:45:00,33.33,33.35,33.32,33.32,5000.0,27.8166,27.8333,27.8082,27.8082,5000.0
2010-12-09 14:50:00,33.32,33.32,33.29,33.3,8700.0,27.8082,27.8082,27.7832,27.7915,8700.0
2010-12-09 14:55:00,33.31,33.31,33.24,33.25,10000.0,27.7999,27.7999,27.7415,27.7498,10000.0
2010-12-09 15:00:00,33.26,33.28,33.24,33.28,8900.0,27.7582,27.7748,27.7415,27.7748,8900.0
2010-12-09 15:05:00,33.28,33.29,33.25,33.28,7700.0,27.7748,27.7832,27.7498,27.7748,7700.0
2010-12-09 15:10:00,33.29,33.29,33.26,33.28,3500.0,27.7832,27.7832,27.7582,27.7748,3500.0
2010-12-09 15:15:00,33.28,33.32,33.27,33.31,3300.0,27.7748,27.8082,27.7665,27.7999,3300.0
2010-12-09 15:20:00,33.3,33.3,33.28,33.29,6000.0,27.7915,27.7915,27.7748,27.7832,6000.0
2010-12-09 15:25:00,33.3,33.3,33.28,33.29,7000.0,27.7915,27.7915,27.7748,27.7832,7000.0
2010-12-09 15:30:00,33.28,33.28,33.25,33.26,19800.0,27.7748,27.7748,27.7498,27.7582,19800.0
2010-12-09 15:35:00,33.25,33.29,33.24,33.29,6600.0,27.7498,27.7832,27.7415,27.7832,6600.0
2010-12-09 15:40:00,33.28,33.34,33.27,33.32,11600.0,27.7748,27.8249,27.7665,27.8082,11600.0
2010-12-09 15:45:00,33.32,33.36,33.31,33.35,12100.0,27.8082,27.8416,27.7999,27.8333,12100.0
2010-12-09 15:50:00,33.36,33.36,33.32,33.32,6500.0,27.8416,27.8416,27.8082,27.8082,6500.0
2010-12-09 15:55:00,33.32,33.36,33.31,33.32,16600.0,27.8082,27.8416,27.7999,27.8082,16600.0
2010-12-10 09:30:00,33.43,33.43,33.21,33.26,5700.0,27.9,27.9,27.7164,27.7582,5700.0
2010-12-10 09:35:00,33.26,33.29,33.14,33.17,75800.0,27.7582,27.7832,27.658,27.683,75800.0
2010-12-10 09:40:00,33.19,33.2,33.15,33.15,2300.0,27.6997,27.7081,27.6664,27.6664,2300.0
2010-12-10 09:45:00,33.16,33.27,33.14,33.25,16300.0,27.6747,27.7665,27.658,27.7498,16300.0
2010-12-10 09:50:00,33.26,33.33,33.26,33.32,4400.0,27.7582,27.8166,27.7582,27.8082,4400.0
2010-12-10 09:55:00,33.32,33.33,33.29,33.3,4000.0,27.8082,27.8166,27.7832,27.7915,4000.0
2010-12-10 10:00:00,33.26,33.3,33.21,33.22,23800.0,27.7582,27.7915,27.7164,27.7248,23800.0
2010-12-10 10:05:00,33.2,33.2,33.14,33.14,5900.0,27.7081,27.7081,27.658,27.658,5900.0
2010-12-10 10:10:00,33.14,33.15,33.07,33.11,12300.0,27.658,27.6664,27.5996,27.633,12300.0
2010-12-10 10:15:00,33.11,33.12,33.09,33.1,8700.0,27.633,27.6413,27.6163,27.6246,8700.0
2010-12-10 10:20:00,33.11,33.12,33.1,33.12,1900.0,27.633,27.6413,27.6246,27.6413,1900.0
2010-12-10 10:25:00,33.11,33.11,33.04,33.07,6800.0,27.633,27.633,27.5745,27.5996,6800.0
2010-12-10 10:30:00,33.06,33.06,32.99,33.01,6600.0,27.5912,27.5912,27.5328,27.5495,6600.0
2010-12-10 10:35:00,33.0,33.03,32.98,33.0,7700.0,27.5412,27.5662,27.5245,27.5412,7700.0
2010-12-10 10:40:00,33.0,33.06,32.99,33.05,8300.0,27.5412,27.5912,27.5328,27.5829,8300.0
2010-12-10 10:45:00,33.05,33.1,33.04,33.1,20900.0,27.5829,27.6246,27.5745,27.6246,20900.0
2010-12-10 10:50:00,33.1,33.1,33.07,33.07,1900.0,27.6246,27.6246,27.5996,27.5996,1900.0
2010-12-10 10:55:00,33.07,33.08,33.01,33.02,15300.0,27.5996,27.6079,27.5495,27.5579,15300.0
2010-12-10 11:00:00,33.02,33.04,33.01,33.04,9500.0,27.5579,27.5745,27.5495,27.5745,9500.0
2010-12-10 11:05:00,33.04,33.05,33.03,33.03,4900.0,27.5745,27.5829,27.5662,27.5662,4900.0
2010-12-10 11:10:00,33.04,33.04,33.01,33.01,2900.0,27.5745,27.5745,27.5495,27.5495,2900.0
2010-12-10 11:15:00,33.01,33.05,33.01,33.02,6700.0,27.5495,27.5829,27.5495,27.5579,6700.0
2010-12-10 11:20:00,33.02,33.04,33.01,33.02,5300.0,27.5579,27.5745,27.5495,27.5579,5300.0
2010-12-10 11:25:00,33.03,33.05,33.02,33.05,7300.0,27.5662,27.5829,27.5579,27.5829,7300.0
2010-12-10 11:30:00,33.05,33.06,33.04,33.05,5100.0,27.5829,27.5912,27.5745,27.5829,5100.0
2010-12-10 11:35:00,33.05,33.09,33.03,33.04,25100.0,27.5829,27.6163,27.5662,27.5745,25100.0
2010-12-10 11:40:00,33.05,33.09,33.05,33.08,10600.0,27.5829,27.6163,27.5829,27.6079,10600.0
2010-12-10 11:45:00,33.08,33.09,33.07,33.09,1800.0,27.6079,27.6163,27.5996,27.6163,1800.0
2010-12-10 11:50:00,33.08,33.08,33.07,33.08,4800.0,27.6079,27.6079,27.5996,27.6079,4800.0
2010-12-10 11:55:00,33.08,33.1,33.06,33.1,4700.0,27.6079,27.6246,27.5912,27.6246,4700.0
2010-12-10 12:00:00,33.1,33.11,33.09,33.11,3800.0,27.6246,27.633,27.6163,27.633,3800.0
2010-12-10 12:05:00,33.1,33.12,33.1,33.11,4400.0,27.6246,27.6413,27.6246,27.633,4400.0
2010-12-10 12:10:00,33.12,33.12,33.1,33.12,7100.0,27.6413,27.6413,27.6246,27.6413,7100.0
2010-12-10 12:15:00,33.13,33.15,33.13,33.15,1700.0,27.6497,27.6664,27.6497,27.6664,1700.0
2010-12-10 12:20:00,33.15,33.15,33.13,33.14,4900.0,27.6664,27.6664,27.6497,27.658,4900.0
2010-12-10 12:25:00,33.14,33.18,33.13,33.16,5700.0,27.658,27.6914,27.6497,27.6747,5700.0
2010-12-10 12:30:00,33.17,33.2,33.17,33.19,7800.0,27.683,27.7081,27.683,27.6997,7800.0
2010-12-10 12:35:00,33.19,33.2,33.19,33.2,1800.0,27.6997,27.7081,27.6997,27.7081,1800.0
2010-12-10 12:40:00,33.2,33.2,33.19,33.19,4100.0,27.7081,27.7081,27.6997,27.6997,4100.0
2010-12-10 12:45:00,33.19,33.19,33.17,33.18,3500.0,27.6997,27.6997,27.683,27.6914,3500.0
2010-12-10 12:50:00,33.18,33.18,33.12,33.14,10000.0,27.6914,27.6914,27.6413,27.658,10000.0
2010-12-10 12:55:00,33.15,33.16,33.15,33.16,3900.0,27.6664,27.6747,27.6664,27.6747,3900.0
2010-12-10 13:00:00,33.17,33.17,33.15,33.16,6900.0,27.683,27.683,27.6664,27.6747,6900.0
2010-12-10 13:05:00,33.16,33.18,33.16,33.18,2100.0,27.6747,27.6914,27.6747,27.6914,2100.0
2010-12-10 13:10:00,33.17,33.17,33.1,33.1,41000.0,27.683,27.683,27.6246,27.6246,41000.0
2010-12-10 13:15:00,33.1,33.22,33.08,33.1,34800.0,27.6246,27.7248,27.6079,27.6246,34800.0
2010-12-10 13:20:00,33.11,33.17,33.1,33.14,8600.0,27.633,27.683,27.6246,27.658,8600.0
2010-12-10 13:25:00,33.14,33.16,33.13,33.16,9600.0,27.658,27.6747,27.6497,27.6747,9600.0
2010-12-10 13:30:00,33.15,33.15,33.15,33.15,100.0,27.6664,27.6664,27.6664,27.6664,100.0
2010-12-10 13:35:00,33.19,33.2,33.18,33.19,7400.0,27.6997,27.7081,27.6914,27.6997,7400.0
2010-12-10 13:40:00,33.19,33.2,33.19,33.2,6700.0,27.6997,27.7081,27.6997,27.7081,6700.0
2010-12-10 13:45:00,33.2,33.23,33.17,33.23,18300.0,27.7081,27.7331,27.683,27.7331,18300.0
2010-12-10 13:50:00,33.23,33.24,33.22,33.23,4600.0,27.7331,27.7415,27.7248,27.7331,4600.0
2010-12-10 13:55:00,33.22,33.24,33.22,33.23,1600.0,27.7248,27.7415,27.7248,27.7331,1600.0
2010-12-10 14:00:00,33.23,33.24,33.21,33.24,6100.0,27.7331,27.7415,27.7164,27.7415,6100.0
2010-12-10 14:05:00,33.24,33.3,33.24,33.29,5500.0,27.7415,27.7915,27.7415,27.7832,5500.0
2010-12-10 14:10:00,33.3,33.31,33.27,33.27,7900.0,27.7915,27.7999,27.7665,27.7665,7900.0
2010-12-10 14:15:00,33.26,33.26,33.25,33.26,4100.0,27.7582,27.7582,27.7498,27.7582,4100.0
2010-12-10 14:20:00,33.26,33.3,33.26,33.28,15000.0,27.7582,27.7915,27.7582,27.7748,15000.0
2010-12-10 14:25:00,33.3,33.34,33.29,33.33,6500.0,27.7915,27.8249,27.7832,27.8166,6500.0
2010-12-10 14:30:00,33.33,33.36,33.31,33.35,33600.0,27.8166,27.8416,27.7999,27.8333,33600.0
2010-12-10 14:35:00,33.35,33.35,33.31,33.34,7100.0,27.8333,27.8333,27.7999,27.8249,7100.0
2010-12-10 14:40:00,33.32,33.33,33.3,33.31,3900.0,27.8082,27.8166,27.7915,27.7999,3900.0
2010-12-10 14:45:00,33.31,33.32,33.28,33.3,30300.0,27.7999,27.8082,27.7748,27.7915,30300.0
2010-12-10 14:50:00,33.31,33.32,33.29,33.3,2600.0,27.7999,27.8082,27.7832,27.7915,2600.0
2010-12-10 14:55:00,33.3,33.31,33.26,33.27,7700.0,27.7915,27.7999,27.7582,27.7665,7700.0
2010-12-10 15:00:00,33.27,33.28,33.26,33.28,6200.0,27.7665,27.7748,27.7582,27.7748,6200.0
2010-12-10 15:05:00,33.28,33.29,33.26,33.27,5900.0,27.7748,27.7832,27.7582,27.7665,5900.0
2010-12-10 15:10:00,33.27,33.29,33.25,33.27,4600.0,27.7665,27.7832,27.7498,27.7665,4600.0
2010-12-10 15:15:00,33.28,33.31,33.27,33.3,13600.0,27.7748,27.7999,27.7665,27.7915,13600.0
2010-12-10 15:20:00,33.3,33.31,33.29,33.31,5700.0,27.7915,27.7999,27.7832,27.7999,5700.0
2010-12-10 15:25:00,33.31,33.34,33.31,33.34,7800.0,27.7999,27.8249,27.7999,27.8249,7800.0
2010-12-10 15:30:00,33.33,33.34,33.25,33.31,29100.0,27.8166,27.8249,27.7498,27.7999,29100.0
2010-12-10 15:35:00,33.31,33.31,33.28,33.31,10400.0,27.7999,27.7999,27.7748,27.7999,10400.0
2010-12-10 15:40:00,33.3,33.36,33.29,33.34,15400.0,27.7915,27.8416,27.7832,27.8249,15400.0
2010-12-10 15:45:00,33.34,33.37,33.31,33.37,18700.0,27.8249,27.85,27.7999,27.85,18700.0
2010-12-10 15:50:00,33.37,33.42,33.35,33.41,20000.0,27.85,27.8917,27.8333,27.8833,20000.0
2010-12-10 15:55:00,33.42,33.43,33.38,33.4,40800.0,27.8917,27.9,27.8583,27.875,40800.0
2010-12-13 09:30:00,33.3,33.69,33.29,33.67,80600.0,27.7915,28.117,27.7832,28.1003,80600.0
2010-12-13 09:35:00,33.6,33.62,33.39,33.41,5200.0,28.0419,28.0586,27.8667,27.8833,5200.0
2010-12-13 09:40:00,33.37,33.37,33.33,33.35,8500.0,27.85,27.85,27.8166,27.8333,8500.0
2010-12-13 09:45:00,33.34,33.46,33.33,33.43,4700.0,27.8249,27.9251,27.8166,27.9,4700.0
2010-12-13 09:50:00,33.43,33.47,33.41,33.42,7300.0,27.9,27.9334,27.8833,27.8917,7300.0
2010-12-13 09:55:00,33.41,33.42,33.34,33.4,7700.0,27.8833,27.8917,27.8249,27.875,7700.0
2010-12-13 10:00:00,33.41,33.44,33.38,33.4,5000.0,27.8833,27.9084,27.8583,27.875,5000.0
2010-12-13 10:05:00,33.4,33.4,33.35,33.37,3700.0,27.875,27.875,27.8333,27.85,3700.0
2010-12-13 10:10:00,33.36,33.4,33.34,33.4,4600.0,27.8416,27.875,27.8249,27.875,4600.0
2010-12-13 10:15:00,33.4,33.47,33.4,33.44,3400.0,27.875,27.9334,27.875,27.9084,3400.0
2010-12-13 10:20:00,33.43,33.43,33.39,33.4,7900.0,27.9,27.9,27.8667,27.875,7900.0
2010-12-13 10:25:00,33.4,33.45,33.4,33.45,12700.0,27.875,27.9167,27.875,27.9167,12700.0
2010-12-13 10:30:00,33.44,33.52,33.44,33.52,14000.0,27.9084,27.9751,27.9084,27.9751,14000.0
2010-12-13 10:35:00,33.5,33.51,33.49,33.49,6500.0,27.9585,27.9668,27.9501,27.9501,6500.0
2010-12-13 10:40:00,33.48,33.49,33.45,33.46,7000.0,27.9418,27.9501,27.9167,27.9251,7000.0
2010-12-13 10:45:00,33.46,33.49,33.43,33.44,17600.0,27.9251,27.9501,27.9,27.9084,17600.0
2010-12-13 10:50:00,33.43,33.46,33.39,33.45,5100.0,27.9,27.9251,27.8667,27.9167,5100.0
2010-12-13 10:55:00,33.45,33.49,33.44,33.47,4700.0,27.9167,27.9501,27.9084,27.9334,4700.0
2010-12-13 11:00:00,33.47,33.47,33.44,33.46,2200.0,27.9334,27.9334,27.9084,27.9251,2200.0
2010-12-13 11:05:00,33.46,33.47,33.42,33.44,3200.0,27.9251,27.9334,27.8917,27.9084,3200.0
2010-12-13 11:10:00,33.44,33.47,33.42,33.47,5000.0,27.9084,27.9334,27.8917,27.9334,5000.0
2010-12-13 11:15:00,33.47,33.5,33.47,33.49,5600.0,27.9334,27.9585,27.9334,27.9501,5600.0
2010-12-13 11:20:00,33.48,33.5,33.45,33.45,3000.0,27.9418,27.9585,27.9167,27.9167,3000.0
2010-12-13 11:25:00,33.47,33.47,33.45,33.45,1900.0,27.9334,27.9334,27.9167,27.9167,1900.0
2010-12-13 11:30:00,33.46,33.47,33.45,33.45,13800.0,27.9251,27.9334,27.9167,27.9167,13800.0
2010-12-13 11:35:00,33.46,33.47,33.44,33.47,2900.0,27.9251,27.9334,27.9084,27.9334,2900.0
2010-12-13 11:40:00,33.48,33.48,33.46,33.48,2800.0,27.9418,27.9418,27.9251,27.9418,2800.0
2010-12-13 11:45:00,33.47,33.49,33.46,33.49,1800.0,27.9334,27.9501,27.9251,27.9501,1800.0
2010-12-13 11:50:00,33.49,33.5,33.46,33.48,10400.0,27.9501,27.9585,27.9251,27.9418,10400.0
2010-12-13 11:55:00,33.48,33.54,33.47,33.53,8100.0,27.9418,27.9918,27.9334,27.9835,8100.0
2010-12-13 12:00:00,33.53,33.53,33.51,33.51,4700.0,27.9835,27.9835,27.9668,27.9668,4700.0
2010-12-13 12:05:00,33.5,33.5,33.42,33.43,7100.0,27.9585,27.9585,27.8917,27.9,7100.0
2010-12-13 12:10:00,33.41,33.42,33.4,33.41,3300.0,27.8833,27.8917,27.875,27.8833,3300.0
2010-12-13 12:15:00,33.41,33.41,33.38,33.39,5000.0,27.8833,27.8833,27.8583,27.8667,5000.0
2010-12-13 12:20:00,33.41,33.41,33.4,33.4,800.0,27.8833,27.8833,27.875,27.875,800.0
2010-12-13 12:25:00,33.4,33.41,33.39,33.4,7100.0,27.875,27.8833,27.8667,27.875,7100.0
2010-12-13 12:30:00,33.4,33.43,33.38,33.39,7600.0,27.875,27.9,27.8583,27.8667,7600.0
2010-12-13 12:35:00,33.39,33.39,33.37,33.38,500.0,27.8667,27.8667,27.85,27.8583,500.0
2010-12-13 12:40:00,33.37,33.38,33.35,33.37,2500.0,27.85,27.8583,27.8333,27.85,2500.0
2010-12-13 12:45:00,33.35,33.37,33.35,33.37,500.0,27.8333,27.85,27.8333,27.85,500.0
2010-12-13 12:50:00,33.37,33.38,33.36,33.36,2800.0,27.85,27.8583,27.8416,27.8416,2800.0
2010-12-13 12:55:00,33.37,33.38,33.37,33.37,1500.0,27.85,27.8583,27.85,27.85,1500.0
2010-12-13 13:00:00,33.36,33.37,33.35,33.37,1900.0,27.8416,27.85,27.8333,27.85,1900.0
2010-12-13 13:05:00,33.35,33.37,33.35,33.36,2000.0,27.8333,27.85,27.8333,27.8416,2000.0
2010-12-13 13:10:00,33.35,33.37,33.35,33.37,1700.0,27.8333,27.85,27.8333,27.85,1700.0
2010-12-13 13:15:00,33.35,33.36,33.3,33.32,17000.0,27.8333,27.8416,27.7915,27.8082,17000.0
2010-12-13 13:20:00,33.34,33.37,33.33,33.36,800.0,27.8249,27.85,27.8166,27.8416,800.0
2010-12-13 13:25:00,33.37,33.37,33.35,33.36,900.0,27.85,27.85,27.8333,27.8416,900.0
2010-12-13 13:30:00,33.36,33.36,33.34,33.34,2300.0,27.8416,27.8416,27.8249,27.8249,2300.0
2010-12-13 13:35:00,33.34,33.36,33.33,33.34,3700.0,27.8249,27.8416,27.8166,27.8249,3700.0
2010-12-13 13:40:00,33.34,33.35,33.34,33.34,3000.0,27.8249,27.8333,27.8249,27.8249,3000.0
2010-12-13 13:45:00,33.34,33.34,33.28,33.28,1800.0,27.8249,27.8249,27.7748,27.7748,1800.0
2010-12-13 13:50:00,33.28,33.28,33.26,33.27,1500.0,27.7748,27.7748,27.7582,27.7665,1500.0
2010-12-13 13:55:00,33.27,33.31,33.26,33.3,2700.0,27.7665,27.7999,27.7582,27.7915,2700.0
2010-12-13 14:00:00,33.31,33.32,33.29,33.3,7400.0,27.7999,27.8082,27.7832,27.7915,7400.0
2010-12-13 14:05:00,33.3,33.31,33.29,33.3,8400.0,27.7915,27.7999,27.7832,27.7915,8400.0
2010-12-13 14:10:00,33.3,33.31,33.3,33.31,1300.0,27.7915,27.7999,27.7915,27.7999,1300.0
2010-12-13 14:15:00,33.31,33.32,33.3,33.3,4400.0,27.7999,27.8082,27.7915,27.7915,4400.0
2010-12-13 14:20:00,33.3,33.32,33.29,33.3,6600.0,27.7915,27.8082,27.7832,27.7915,6600.0
2010-12-13 14:25:00,33.3,33.32,33.29,33.3,5800.0,27.7915,27.8082,27.7832,27.7915,5800.0
2010-12-13 14:30:00,33.31,33.32,33.3,33.31,7600.0,27.7999,27.8082,27.7915,27.7999,7600.0
2010-12-13 14:35:00,33.32,33.37,33.32,33.36,6400.0,27.8082,27.85,27.8082,27.8416,6400.0
2010-12-13 14:40:00,33.35,33.35,33.31,33.35,7000.0,27.8333,27.8333,27.7999,27.8333,7000.0
2010-12-13 14:45:00,33.35,33.37,33.35,33.36,4800.0,27.8333,27.85,27.8333,27.8416,4800.0
2010-12-13 14:50:00,33.36,33.4,33.36,33.36,8700.0,27.8416,27.875,27.8416,27.8416,8700.0
2010-12-13 14:55:00,33.37,33.38,33.37,33.38,4200.0,27.85,27.8583,27.85,27.8583,4200.0
2010-12-13 15:00:00,33.37,33.37,33.35,33.35,4300.0,27.85,27.85,27.8333,27.8333,4300.0
2010-12-13 15:05:00,33.35,33.37,33.33,33.33,4800.0,27.8333,27.85,27.8166,27.8166,4800.0
2010-12-13 15:10:00,33.33,33.36,33.33,33.35,5800.0,27.8166,27.8416,27.8166,27.8333,5800.0
2010-12-13 15:15:00,33.36,33.37,33.32,33.33,13700.0,27.8416,27.85,27.8082,27.8166,13700.0
2010-12-13 15:20:00,33.33,33.35,33.33,33.34,6400.0,27.8166,27.8333,27.8166,27.8249,6400.0
2010-12-13 15:25:00,33.34,33.38,33.34,33.38,5100.0,27.8249,27.8583,27.8249,27.8583,5100.0
2010-12-13 15:30:00,33.37,33.38,33.32,33.32,11600.0,27.85,27.8583,27.8082,27.8082,11600.0
2010-12-13 15:35:00,33.32,33.37,33.3,33.37,17400.0,27.8082,27.85,27.7915,27.85,17400.0
2010-12-13 15:40:00,33.38,33.39,33.37,33.38,13800.0,27.8583,27.8667,27.85,27.8583,13800.0
2010-12-13 15:45:00,33.38,33.4,33.34,33.37,36900.0,27.8583,27.875,27.8249,27.85,36900.0
2010-12-13 15:50:00,33.38,33.39,33.34,33.36,32100.0,27.8583,27.8667,27.8249,27.8416,32100.0
2010-12-13 15:55:00,33.35,33.38,33.33,33.37,38900.0,27.8333,27.8583,27.8166,27.85,38900.0
2010-12-14 09:30:00,33.3,33.55,33.3,33.49,38800.0,27.7915,28.0002,27.7915,27.9501,38800.0
2010-12-14 09:35:00,33.48,33.49,33.44,33.47,5200.0,27.9418,27.9501,27.9084,27.9334,5200.0
2010-12-14 09:40:00,33.49,33.64,33.48,33.64,18000.0,27.9501,28.0753,27.9418,28.0753,18000.0
2010-12-14 09:45:00,33.64,33.76,33.64,33.76,17200.0,28.0753,28.1754,28.0753,28.1754,17200.0
2010-12-14 09:50:00,33.75,33.84,33.74,33.81,12500.0,28.1671,28.2422,28.1588,28.2172,12500.0
2010-12-14 09:55:00,33.8,33.84,33.78,33.84,14200.0,28.2088,28.2422,28.1921,28.2422,14200.0
2010-12-14 10:00:00,33.84,33.95,33.83,33.95,19800.0,28.2422,28.334,28.2339,28.334,19800.0
2010-12-14 10:05:00,33.95,33.97,33.94,33.97,26000.0,28.334,28.3507,28.3257,28.3507,26000.0
2010-12-14 10:10:00,33.97,33.98,33.95,33.98,10300.0,28.3507,28.3591,28.334,28.3591,10300.0
2010-12-14 10:15:00,33.98,33.99,33.97,33.97,10200.0,28.3591,28.3674,28.3507,28.3507,10200.0
2010-12-14 10:20:00,33.98,33.99,33.97,33.99,6100.0,28.3591,28.3674,28.3507,28.3674,6100.0
2010-12-14 10:25:00,33.99,33.99,33.98,33.98,5700.0,28.3674,28.3674,28.3591,28.3591,5700.0
2010-12-14 10:30:00,33.98,33.99,33.97,33.99,3900.0,28.3591,28.3674,28.3507,28.3674,3900.0
2010-12-14 10:35:00,33.99,34.13,33.98,34.06,138700.0,28.3674,28.4842,28.3591,28.4258,138700.0
2010-12-14 10:40:00,34.09,34.09,34.02,34.06,5800.0,28.4509,28.4509,28.3924,28.4258,5800.0
2010-12-14 10:45:00,34.07,34.11,34.0,34.06,15800.0,28.4342,28.4675,28.3757,28.4258,15800.0
2010-12-14 10:50:00,34.05,34.08,34.04,34.04,5900.0,28.4175,28.4425,28.4091,28.4091,5900.0
2010-12-14 10:55:00,34.04,34.06,34.01,34.02,8700.0,28.4091,28.4258,28.3841,28.3924,8700.0
2010-12-14 11:00:00,34.02,34.03,33.91,34.02,28600.0,28.3924,28.4008,28.3006,28.3924,28600.0
2010-12-14 11:05:00,34.01,34.02,33.96,33.98,8300.0,28.3841,28.3924,28.3424,28.3591,8300.0
2010-12-14 11:10:00,33.99,33.99,33.95,33.98,3400.0,28.3674,28.3674,28.334,28.3591,3400.0
2010-12-14 11:15:00,33.98,34.12,33.97,34.12,21800.0,28.3591,28.4759,28.3507,28.4759,21800.0
2010-12-14 11:20:00,34.11,34.16,34.11,34.16,10300.0,28.4675,28.5093,28.4675,28.5093,10300.0
2010-12-14 11:25:00,34.17,34.17,34.15,34.17,6300.0,28.5176,28.5176,28.5009,28.5176,6300.0
2010-12-14 11:30:00,34.16,34.2,34.15,34.19,6100.0,28.5093,28.5427,28.5009,28.5343,6100.0
2010-12-14 11:35:00,34.2,34.23,34.18,34.21,8900.0,28.5427,28.5677,28.526,28.551,8900.0
2010-12-14 11:40:00,34.21,34.24,34.19,34.23,7100.0,28.551,28.576,28.5343,28.5677,7100.0
2010-12-14 11:45:00,34.23,34.31,34.23,34.31,12600.0,28.5677,28.6345,28.5677,28.6345,12600.0
2010-12-14 11:50:00,34.3,34.31,34.26,34.26,10300.0,28.6261,28.6345,28.5927,28.5927,10300.0
2010-12-14 11:55:00,34.26,34.33,34.24,34.31,10400.0,28.5927,28.6512,28.576,28.6345,10400.0
2010-12-14 12:00:00,34.3,34.31,34.29,34.29,5900.0,28.6261,28.6345,28.6178,28.6178,5900.0
2010-12-14 12:05:00,34.3,34.34,34.29,34.32,5800.0,28.6261,28.6595,28.6178,28.6428,5800.0
2010-12-14 12:10:00,34.33,34.36,34.32,34.33,7000.0,28.6512,28.6762,28.6428,28.6512,7000.0
2010-12-14 12:15:00,34.33,34.36,34.33,34.36,14300.0,28.6512,28.6762,28.6512,28.6762,14300.0
2010-12-14 12:20:00,34.37,34.38,34.35,34.36,8600.0,28.6845,28.6929,28.6678,28.6762,8600.0
2010-12-14 12:25:00,34.38,34.38,34.31,34.31,6600.0,28.6929,28.6929,28.6345,28.6345,6600.0
2010-12-14 12:30:00,34.31,34.33,34.3,34.31,2100.0,28.6345,28.6512,28.6261,28.6345,2100.0
2010-12-14 12:35:00,34.31,34.36,34.31,34.33,4300.0,28.6345,28.6762,28.6345,28.6512,4300.0
2010-12-14 12:40:00,34.33,34.35,34.32,34.34,3400.0,28.6512,28.6678,28.6428,28.6595,3400.0
2010-12-14 12:45:00,34.33,34.39,34.33,34.38,5400.0,28.6512,28.7012,28.6512,28.6929,5400.0
2010-12-14 12:50:00,34.36,34.44,34.36,34.44,7800.0,28.6762,28.743,28.6762,28.743,7800.0
2010-12-14 12:55:00,34.44,34.46,34.43,34.46,4800.0,28.743,28.7597,28.7346,28.7597,4800.0
2010-12-14 13:00:00,34.45,34.46,34.41,34.41,12100.0,28.7513,28.7597,28.7179,28.7179,12100.0
2010-12-14 13:05:00,34.41,34.43,34.41,34.42,12200.0,28.7179,28.7346,28.7179,28.7263,12200.0
2010-12-14 13:10:00,34.41,34.44,34.41,34.42,2800.0,28.7179,28.743,28.7179,28.7263,2800.0
2010-12-14 13:15:00,34.42,34.48,34.42,34.48,14100.0,28.7263,28.7763,28.7263,28.7763,14100.0
2010-12-14 13:20:00,34.48,34.48,34.46,34.47,6900.0,28.7763,28.7763,28.7597,28.768,6900.0
2010-12-14 13:25:00,34.45,34.48,34.45,34.48,5300.0,28.7513,28.7763,28.7513,28.7763,5300.0
2010-12-14 13:30:00,34.46,34.49,34.45,34.49,11000.0,28.7597,28.7847,28.7513,28.7847,11000.0
2010-12-14 13:35:00,34.49,34.5,34.48,34.5,8100.0,28.7847,28.793,28.7763,28.793,8100.0
2010-12-14 13:40:00,34.5,34.54,34.49,34.54,25000.0,28.793,28.8264,28.7847,28.8264,25000.0
2010-12-14 13:45:00,34.53,34.58,34.53,34.57,10300.0,28.8181,28.8598,28.8181,28.8515,10300.0
2010-12-14 13:50:00,34.58,34.69,34.58,34.66,26000.0,28.8598,28.9516,28.8598,28.9266,26000.0
2010-12-14 13:55:00,34.67,34.71,34.61,34.64,11200.0,28.9349,28.9683,28.8848,28.9099,11200.0
2010-12-14 14:00:00,34.64,34.67,34.54,34.55,17100.0,28.9099,28.9349,28.8264,28.8348,17100.0
2010-12-14 14:05:00,34.54,34.55,34.48,34.49,12200.0,28.8264,28.8348,28.7763,28.7847,12200.0
2010-12-14 14:10:00,34.5,34.6,34.5,34.59,10800.0,28.793,28.8765,28.793,28.8681,10800.0
2010-12-14 14:15:00,34.59,34.65,34.45,34.46,34600.0,28.8681,28.9182,28.7513,28.7597,34600.0
2010-12-14 14:20:00,34.46,34.48,34.41,34.46,23000.0,28.7597,28.7763,28.7179,28.7597,23000.0
2010-12-14 14:25:00,34.47,34.49,34.43,34.45,12100.0,28.768,28.7847,28.7346,28.7513,12100.0
2010-12-14 14:30:00,34.46,34.59,34.46,34.58,14100.0,28.7597,28.8681,28.7597,28.8598,14100.0
2010-12-14 14:35:00,34.58,34.58,34.52,34.53,19800.0,28.8598,28.8598,28.8097,28.8181,19800.0
2010-12-14 14:40:00,34.53,34.53,34.38,34.44,33100.0,28.8181,28.8181,28.6929,28.743,33100.0
2010-12-14 14:45:00,34.44,34.47,34.4,34.47,10200.0,28.743,28.768,28.7096,28.768,10200.0
2010-12-14 14:50:00,34.47,34.54,34.47,34.49,11900.0,28.768,28.8264,28.768,28.7847,11900.0
2010-12-14 14:55:00,34.49,34.57,34.49,34.56,7300.0,28.7847,28.8515,28.7847,28.8431,7300.0
2010-12-14 15:00:00,34.56,34.56,34.39,34.4,50900.0,28.8431,28.8431,28.7012,28.7096,50900.0
2010-12-14 15:05:00,34.41,34.44,34.38,34.42,29500.0,28.7179,28.743,28.6929,28.7263,29500.0
2010-12-14 15:10:00,34.42,34.44,34.4,34.41,18400.0,28.7263,28.743,28.7096,28.7179,18400.0
2010-12-14 15:15:00,34.41,34.46,34.4,34.44,24300.0,28.7179,28.7597,28.7096,28.743,24300.0
2010-12-14 15:20:00,34.43,34.44,34.38,34.4,33900.0,28.7346,28.743,28.6929,28.7096,33900.0
2010-12-14 15:25:00,34.4,34.44,34.39,34.44,26900.0,28.7096,28.743,28.7012,28.743,26900.0
2010-12-14 15:30:00,34.43,34.5,34.43,34.5,22700.0,28.7346,28.793,28.7346,28.793,22700.0
2010-12-14 15:35:00,34.5,34.5,34.43,34.46,27100.0,28.793,28.793,28.7346,28.7597,27100.0
2010-12-14 15:40:00,34.47,34.5,34.46,34.49,19500.0,28.768,28.793,28.7597,28.7847,19500.0
2010-12-14 15:45:00,34.49,34.53,34.48,34.51,43100.0,28.7847,28.8181,28.7763,28.8014,43100.0
2010-12-14 15:50:00,34.51,34.57,34.49,34.52,64100.0,28.8014,28.8515,28.7847,28.8097,64100.0
2010-12-14 15:55:00,34.52,34.55,34.5,34.53,50100.0,28.8097,28.8348,28.793,28.8181,50100.0
2010-12-15 09:30:00,34.59,34.92,34.58,34.82,38700.0,28.8681,29.1436,28.8598,29.0601,38700.0
2010-12-15 09:35:00,34.82,34.91,34.8,34.81,9000.0,29.0601,29.1352,29.0434,29.0518,9000.0
2010-12-15 09:40:00,34.84,34.92,34.82,34.86,7900.0,29.0768,29.1436,29.0601,29.0935,7900.0
2010-12-15 09:45:00,34.86,34.91,34.82,34.91,9900.0,29.0935,29.1352,29.0601,29.1352,9900.0
2010-12-15 09:50:00,34.87,34.91,34.85,34.85,4600.0,29.1018,29.1352,29.0851,29.0851,4600.0
2010-12-15 09:55:00,34.87,34.95,34.85,34.94,19400.0,29.1018,29.1686,29.0851,29.1603,19400.0
2010-12-15 10:00:00,34.94,34.95,34.91,34.94,12200.0,29.1603,29.1686,29.1352,29.1603,12200.0
2010-12-15 10:05:00,34.93,34.95,34.93,34.93,6400.0,29.1519,29.1686,29.1519,29.1519,6400.0
2010-12-15 10:10:00,34.95,34.97,34.94,34.96,13000.0,29.1686,29.1853,29.1603,29.1769,13000.0
2010-12-15 10:15:00,34.96,34.97,34.93,34.95,7300.0,29.1769,29.1853,29.1519,29.1686,7300.0
2010-12-15 10:20:00,34.93,34.96,34.93,34.96,3300.0,29.1519,29.1769,29.1519,29.1769,3300.0
2010-12-15 10:25:00,34.96,34.96,34.84,34.88,15900.0,29.1769,29.1769,29.0768,29.1102,15900.0
2010-12-15 10:30:00,34.88,34.96,34.88,34.96,16000.0,29.1102,29.1769,29.1102,29.1769,16000.0
2010-12-15 10:35:00,34.96,34.97,34.95,34.97,14200.0,29.1769,29.1853,29.1686,29.1853,14200.0
2010-12-15 10:40:00,34.96,34.97,34.95,34.97,6700.0,29.1769,29.1853,29.1686,29.1853,6700.0
2010-12-15 10:45:00,34.97,34.98,34.96,34.98,9300.0,29.1853,29.1936,29.1769,29.1936,9300.0
2010-12-15 10:50:00,34.97,34.98,34.96,34.97,7300.0,29.1853,29.1936,29.1769,29.1853,7300.0
2010-12-15 10:55:00,34.97,34.98,34.94,34.97,5800.0,29.1853,29.1936,29.1603,29.1853,5800.0
2010-12-15 11:00:00,34.96,34.98,34.95,34.96,8000.0,29.1769,29.1936,29.1686,29.1769,8000.0
2010-12-15 11:05:00,34.96,34.97,34.93,34.96,12700.0,29.1769,29.1853,29.1519,29.1769,12700.0
2010-12-15 11:10:00,34.95,34.95,34.87,34.87,24700.0,29.1686,29.1686,29.1018,29.1018,24700.0
2010-12-15 11:15:00,34.87,34.89,34.78,34.88,25000.0,29.1018,29.1185,29.0267,29.1102,25000.0
2010-12-15 11:20:00,34.87,34.87,34.85,34.86,9200.0,29.1018,29.1018,29.0851,29.0935,9200.0
2010-12-15 11:25:00,34.86,34.91,34.86,34.91,4200.0,29.0935,29.1352,29.0935,29.1352,4200.0
2010-12-15 11:30:00,34.9,34.91,34.85,34.85,4100.0,29.1269,29.1352,29.0851,29.0851,4100.0
2010-12-15 11:35:00,34.86,34.92,34.86,34.9,16400.0,29.0935,29.1436,29.0935,29.1269,16400.0
2010-12-15 11:40:00,34.9,34.94,34.9,34.94,4900.0,29.1269,29.1603,29.1269,29.1603,4900.0
2010-12-15 11:45:00,34.93,34.94,34.9,34.92,7000.0,29.1519,29.1603,29.1269,29.1436,7000.0
2010-12-15 11:50:00,34.92,34.95,34.91,34.94,7600.0,29.1436,29.1686,29.1352,29.1603,7600.0
2010-12-15 11:55:00,34.92,34.92,34.91,34.92,2900.0,29.1436,29.1436,29.1352,29.1436,2900.0
2010-12-15 12:00:00,34.92,34.93,34.89,34.93,7900.0,29.1436,29.1519,29.1185,29.1519,7900.0
2010-12-15 12:05:00,34.93,34.96,34.91,34.96,7800.0,29.1519,29.1769,29.1352,29.1769,7800.0
2010-12-15 12:10:00,34.95,34.97,34.95,34.97,15100.0,29.1686,29.1853,29.1686,29.1853,15100.0
2010-12-15 12:15:00,34.97,34.97,34.96,34.97,8300.0,29.1853,29.1853,29.1769,29.1853,8300.0
2010-12-15 12:20:00,34.97,34.97,34.95,34.97,7000.0,29.1853,29.1853,29.1686,29.1853,7000.0
2010-12-15 12:25:00,34.98,34.99,34.97,34.98,9700.0,29.1936,29.202,29.1853,29.1936,9700.0
2010-12-15 12:30:00,34.97,34.99,34.97,34.98,8000.0,29.1853,29.202,29.1853,29.1936,8000.0
2010-12-15 12:35:00,34.97,34.99,34.97,34.97,8100.0,29.1853,29.202,29.1853,29.1853,8100.0
2010-12-15 12:40:00,34.97,34.98,34.97,34.97,3300.0,29.1853,29.1936,29.1853,29.1853,3300.0
2010-12-15 12:45:00,34.97,34.97,34.91,34.93,10600.0,29.1853,29.1853,29.1352,29.1519,10600.0
2010-12-15 12:50:00,34.93,34.94,34.91,34.91,6400.0,29.1519,29.1603,29.1352,29.1352,6400.0
2010-12-15 12:55:00,34.91,34.91,34.88,34.88,5200.0,29.1352,29.1352,29.1102,29.1102,5200.0
2010-12-15 13:00:00,34.88,34.92,34.87,34.91,14000.0,29.1102,29.1436,29.1018,29.1352,14000.0
2010-12-15 13:05:00,34.9,34.94,34.89,34.9,8100.0,29.1269,29.1603,29.1185,29.1269,8100.0
2010-12-15 13:10:00,34.92,34.94,34.92,34.94,5300.0,29.1436,29.1603,29.1436,29.1603,5300.0
2010-12-15 13:15:00,34.93,34.94,34.9,34.92,3600.0,29.1519,29.1603,29.1269,29.1436,3600.0
2010-12-15 13:20:00,34.92,34.92,34.89,34.89,6400.0,29.1436,29.1436,29.1185,29.1185,6400.0
2010-12-15 13:25:00,34.89,34.91,34.88,34.91,6000.0,29.1185,29.1352,29.1102,29.1352,6000.0
2010-12-15 13:30:00,34.91,34.95,34.91,34.94,5800.0,29.1352,29.1686,29.1352,29.1603,5800.0
2010-12-15 13:35:00,34.94,34.94,34.91,34.92,4700.0,29.1603,29.1603,29.1352,29.1436,4700.0
2010-12-15 13:40:00,34.92,34.95,34.91,34.94,12300.0,29.1436,29.1686,29.1352,29.1603,12300.0
2010-12-15 13:45:00,34.95,34.96,34.95,34.96,5800.0,29.1686,29.1769,29.1686,29.1769,5800.0
2010-12-15 13:50:00,34.96,34.97,34.95,34.97,10700.0,29.1769,29.1853,29.1686,29.1853,10700.0
2010-12-15 13:55:00,34.97,34.97,34.96,34.97,4300.0,29.1853,29.1853,29.1769,29.1853,4300.0
2010-12-15 14:00:00,34.96,34.97,34.95,34.96,6600.0,29.1769,29.1853,29.1686,29.1769,6600.0
2010-12-15 14:05:00,34.95,34.97,34.95,34.96,7600.0,29.1686,29.1853,29.1686,29.1769,7600.0
2010-12-15 14:10:00,34.96,34.97,34.95,34.96,8600.0,29.1769,29.1853,29.1686,29.1769,8600.0
2010-12-15 14:15:00,34.96,34.98,34.93,34.96,13600.0,29.1769,29.1936,29.1519,29.1769,13600.0
2010-12-15 14:20:00,34.96,34.97,34.92,34.92,7700.0,29.1769,29.1853,29.1436,29.1436,7700.0
2010-12-15 14:25:00,34.92,34.95,34.91,34.92,9700.0,29.1436,29.1686,29.1352,29.1436,9700.0
2010-12-15 14:30:00,34.92,34.95,34.89,34.94,14400.0,29.1436,29.1686,29.1185,29.1603,14400.0
2010-12-15 14:35:00,34.94,34.94,34.91,34.92,7100.0,29.1603,29.1603,29.1352,29.1436,7100.0
2010-12-15 14:40:00,34.92,34.94,34.9,34.91,7300.0,29.1436,29.1603,29.1269,29.1352,7300.0
2010-12-15 14:45:00,34.9,34.94,34.9,34.92,9200.0,29.1269,29.1603,29.1269,29.1436,9200.0
2010-12-15 14:50:00,34.92,34.94,34.91,34.91,15800.0,29.1436,29.1603,29.1352,29.1352,15800.0
2010-12-15 14:55:00,34.91,34.92,34.86,34.88,24000.0,29.1352,29.1436,29.0935,29.1102,24000.0
2010-12-15 15:00:00,34.9,34.92,34.86,34.89,12800.0,29.1269,29.1436,29.0935,29.1185,12800.0
2010-12-15 15:05:00,34.89,34.92,34.87,34.92,10400.0,29.1185,29.1436,29.1018,29.1436,10400.0
2010-12-15 15:10:00,34.91,34.94,34.91,34.93,9300.0,29.1352,29.1603,29.1352,29.1519,9300.0
2010-12-15 15:15:00,34.92,34.93,34.89,34.92,14100.0,29.1436,29.1519,29.1185,29.1436,14100.0
2010-12-15 15:20:00,34.92,34.97,34.92,34.97,18700.0,29.1436,29.1853,29.1436,29.1853,18700.0
2010-12-15 15:25:00,34.96,34.97,34.96,34.96,16000.0,29.1769,29.1853,29.1769,29.1769,16000.0
2010-12-15 15:30:00,34.97,34.98,34.95,34.97,27900.0,29.1853,29.1936,29.1686,29.1853,27900.0
2010-12-15 15:35:00,34.97,34.99,34.97,34.97,23400.0,29.1853,29.202,29.1853,29.1853,23400.0
2010-12-15 15:40:00,34.97,35.0,34.92,34.95,96400.0,29.1853,29.2103,29.1436,29.1686,96400.0
2010-12-15 15:45:00,34.94,34.94,34.9,34.91,38400.0,29.1603,29.1603,29.1269,29.1352,38400.0
2010-12-15 15:50:00,34.9,34.92,34.88,34.9,43900.0,29.1269,29.1436,29.1102,29.1269,43900.0
2010-12-15 15:55:00,34.91,34.91,34.86,34.88,56100.0,29.1352,29.1352,29.0935,29.1102,56100.0
2010-12-16 09:30:00,34.88,34.88,34.78,34.83,11800.0,29.1102,29.1102,29.0267,29.0684,11800.0
2010-12-16 09:35:00,34.85,34.88,34.82,34.87,12100.0,29.0851,29.1102,29.0601,29.1018,12100.0
2010-12-16 09:40:00,34.87,34.88,34.86,34.87,10500.0,29.1018,29.1102,29.0935,29.1018,10500.0
2010-12-16 09:45:00,34.87,34.93,34.84,34.92,6900.0,29.1018,29.1519,29.0768,29.1436,6900.0
2010-12-16 09:50:00,34.9,34.94,34.9,34.92,9800.0,29.1269,29.1603,29.1269,29.1436,9800.0
2010-12-16 09:55:00,34.91,34.93,34.83,34.85,11200.0,29.1352,29.1519,29.0684,29.0851,11200.0
2010-12-16 10:00:00,34.86,34.93,34.7,34.9,14300.0,29.0935,29.1519,28.96,29.1269,14300.0
2010-12-16 10:05:00,34.89,34.9,34.85,34.85,2800.0,29.1185,29.1269,29.0851,29.0851,2800.0
2010-12-16 10:10:00,34.9,34.9,34.86,34.89,7200.0,29.1269,29.1269,29.0935,29.1185,7200.0
2010-12-16 10:15:00,34.89,34.93,34.86,34.92,2300.0,29.1185,29.1519,29.0935,29.1436,2300.0
2010-12-16 10:20:00,34.93,34.93,34.88,34.88,3300.0,29.1519,29.1519,29.1102,29.1102,3300.0
2010-12-16 10:25:00,34.9,34.94,34.89,34.92,11000.0,29.1269,29.1603,29.1185,29.1436,11000.0
2010-12-16 10:30:00,34.92,34.93,34.9,34.9,7100.0,29.1436,29.1519,29.1269,29.1269,7100.0
2010-12-16 10:35:00,34.89,34.94,34.89,34.93,5900.0,29.1185,29.1603,29.1185,29.1519,5900.0
2010-12-16 10:40:00,34.93,34.94,34.91,34.94,2800.0,29.1519,29.1603,29.1352,29.1603,2800.0
2010-12-16 10:45:00,34.95,34.95,34.92,34.93,7000.0,29.1686,29.1686,29.1436,29.1519,7000.0
2010-12-16 10:50:00,34.92,34.93,34.9,34.92,8700.0,29.1436,29.1519,29.1269,29.1436,8700.0
2010-12-16 10:55:00,34.9,34.96,34.89,34.91,25000.0,29.1269,29.1769,29.1185,29.1352,25000.0
2010-12-16 11:00:00,34.9,34.92,34.85,34.87,10400.0,29.1269,29.1436,29.0851,29.1018,10400.0
2010-12-16 11:05:00,34.86,34.9,34.85,34.89,4900.0,29.0935,29.1269,29.0851,29.1185,4900.0
2010-12-16 11:10:00,34.9,34.94,34.89,34.9,18700.0,29.1269,29.1603,29.1185,29.1269,18700.0
2010-12-16 11:15:00,34.9,34.92,34.87,34.9,18300.0,29.1269,29.1436,29.1018,29.1269,18300.0
2010-12-16 11:20:00,34.89,34.91,34.87,34.87,7400.0,29.1185,29.1352,29.1018,29.1018,7400.0
2010-12-16 11:25:00,34.87,34.91,34.86,34.88,11900.0,29.1018,29.1352,29.0935,29.1102,11900.0
2010-12-16 11:30:00,34.89,34.9,34.86,34.86,12500.0,29.1185,29.1269,29.0935,29.0935,12500.0
2010-12-16 11:35:00,34.86,34.89,34.83,34.85,12000.0,29.0935,29.1185,29.0684,29.0851,12000.0
2010-12-16 11:40:00,34.85,34.86,34.82,34.83,9000.0,29.0851,29.0935,29.0601,29.0684,9000.0
2010-12-16 11:45:00,34.83,34.84,34.81,34.81,8000.0,29.0684,29.0768,29.0518,29.0518,8000.0
2010-12-16 11:50:00,34.82,34.88,34.82,34.83,4600.0,29.0601,29.1102,29.0601,29.0684,4600.0
2010-12-16 11:55:00,34.83,34.85,34.8,34.84,17100.0,29.0684,29.0851,29.0434,29.0768,17100.0
2010-12-16 12:00:00,34.84,34.86,34.81,34.85,12000.0,29.0768,29.0935,29.0518,29.0851,12000.0
2010-12-16 12:05:00,34.85,34.86,34.84,34.85,4100.0,29.0851,29.0935,29.0768,29.0851,4100.0
2010-12-16 12:10:00,34.86,34.86,34.84,34.86,27100.0,29.0935,29.0935,29.0768,29.0935,27100.0
2010-12-16 12:15:00,34.85,34.86,34.83,34.83,7200.0,29.0851,29.0935,29.0684,29.0684,7200.0
2010-12-16 12:20:00,34.83,34.83,34.81,34.81,6300.0,29.0684,29.0684,29.0518,29.0518,6300.0
2010-12-16 12:25:00,34.82,34.84,34.81,34.83,4500.0,29.0601,29.0768,29.0518,29.0684,4500.0
2010-12-16 12:30:00,34.83,34.85,34.82,34.84,9100.0,29.0684,29.0851,29.0601,29.0768,9100.0
2010-12-16 12:35:00,34.84,34.86,34.84,34.85,8000.0,29.0768,29.0935,29.0768,29.0851,8000.0
2010-12-16 12:40:00,34.84,34.87,34.84,34.85,15100.0,29.0768,29.1018,29.0768,29.0851,15100.0
2010-12-16 12:45:00,34.85,34.86,34.84,34.85,19700.0,29.0851,29.0935,29.0768,29.0851,19700.0
2010-12-16 12:50:00,34.85,34.86,34.84,34.84,20000.0,29.0851,29.0935,29.0768,29.0768,20000.0
2010-12-16 12:55:00,34.84,34.86,34.83,34.83,9600.0,29.0768,29.0935,29.0684,29.0684,9600.0
2010-12-16 13:00:00,34.84,34.84,34.83,34.84,4300.0,29.0768,29.0768,29.0684,29.0768,4300.0
2010-12-16 13:05:00,34.83,34.84,34.74,34.75,16800.0,29.0684,29.0768,28.9933,29.0017,16800.0
2010-12-16 13:10:00,34.76,34.76,34.71,34.71,26900.0,29.01,29.01,28.9683,28.9683,26900.0
2010-12-16 13:15:00,34.72,34.72,34.65,34.65,23700.0,28.9766,28.9766,28.9182,28.9182,23700.0
2010-12-16 13:20:00,34.65,34.7,34.65,34.69,10800.0,28.9182,28.96,28.9182,28.9516,10800.0
2010-12-16 13:25:00,34.7,34.7,34.66,34.67,10400.0,28.96,28.96,28.9266,28.9349,10400.0
2010-12-16 13:30:00,34.68,34.69,34.62,34.63,10800.0,28.9433,28.9516,28.8932,28.9015,10800.0
2010-12-16 13:35:00,34.64,34.66,34.63,34.65,15000.0,28.9099,28.9266,28.9015,28.9182,15000.0
2010-12-16 13:40:00,34.67,34.74,34.66,34.72,6300.0,28.9349,28.9933,28.9266,28.9766,6300.0
2010-12-16 13:45:00,34.72,34.72,34.68,34.7,4600.0,28.9766,28.9766,28.9433,28.96,4600.0
2010-12-16 13:50:00,34.7,34.7,34.66,34.66,20300.0,28.96,28.96,28.9266,28.9266,20300.0
2010-12-16 13:55:00,34.68,34.69,34.62,34.62,24700.0,28.9433,28.9516,28.8932,28.8932,24700.0
2010-12-16 14:00:00,34.62,34.64,34.59,34.62,10100.0,28.8932,28.9099,28.8681,28.8932,10100.0
2010-12-16 14:05:00,34.63,34.66,34.62,34.64,5400.0,28.9015,28.9266,28.8932,28.9099,5400.0
2010-12-16 14:10:00,34.65,34.66,34.63,34.66,19800.0,28.9182,28.9266,28.9015,28.9266,19800.0
2010-12-16 14:15:00,34.65,34.67,34.65,34.65,16900.0,28.9182,28.9349,28.9182,28.9182,16900.0
2010-12-16 14:20:00,34.65,34.66,34.64,34.65,46000.0,28.9182,28.9266,28.9099,28.9182,46000.0
2010-12-16 14:25:00,34.66,34.69,34.65,34.66,7200.0,28.9266,28.9516,28.9182,28.9266,7200.0
2010-12-16 14:30:00,34.66,34.68,34.63,34.63,4500.0,28.9266,28.9433,28.9015,28.9015,4500.0
2010-12-16 14:35:00,34.65,34.67,34.63,34.66,3000.0,28.9182,28.9349,28.9015,28.9266,3000.0
2010-12-16 14:40:00,34.66,34.66,34.64,34.65,5300.0,28.9266,28.9266,28.9099,28.9182,5300.0
2010-12-16 14:45:00,34.65,34.7,34.64,34.69,22800.0,28.9182,28.96,28.9099,28.9516,22800.0
2010-12-16 14:50:00,34.68,34.69,34.64,34.68,14800.0,28.9433,28.9516,28.9099,28.9433,14800.0
2010-12-16 14:55:00,34.68,34.7,34.65,34.66,5700.0,28.9433,28.96,28.9182,28.9266,5700.0
2010-12-16 15:00:00,34.67,34.72,34.66,34.7,14400.0,28.9349,28.9766,28.9266,28.96,14400.0
2010-12-16 15:05:00,34.7,34.73,34.69,34.72,8900.0,28.96,28.985,28.9516,28.9766,8900.0
2010-12-16 15:10:00,34.73,34.77,34.71,34.72,27600.0,28.985,29.0184,28.9683,28.9766,27600.0
2010-12-16 15:15:00,34.71,34.72,34.7,34.7,12800.0,28.9683,28.9766,28.96,28.96,12800.0
2010-12-16 15:20:00,34.69,34.71,34.65,34.67,18700.0,28.9516,28.9683,28.9182,28.9349,18700.0
2010-12-16 15:25:00,34.67,34.71,34.65,34.7,16500.0,28.9349,28.9683,28.9182,28.96,16500.0
2010-12-16 15:30:00,34.71,34.71,34.67,34.67,27700.0,28.9683,28.9683,28.9349,28.9349,27700.0
2010-12-16 15:35:00,34.67,34.67,34.63,34.63,31000.0,28.9349,28.9349,28.9015,28.9015,31000.0
2010-12-16 15:40:00,34.64,34.71,34.63,34.7,19800.0,28.9099,28.9683,28.9015,28.96,19800.0
2010-12-16 15:45:00,34.7,34.74,34.68,34.73,18800.0,28.96,28.9933,28.9433,28.985,18800.0
2010-12-16 15:50:00,34.74,34.77,34.72,34.77,22600.0,28.9933,29.0184,28.9766,29.0184,22600.0
2010-12-16 15:55:00,34.76,34.78,34.76,34.77,32500.0,29.01,29.0267,29.01,29.0184,32500.0
2010-12-17 09:30:00,34.81,34.85,34.77,34.85,120300.0,29.0518,29.0851,29.0184,29.0851,120300.0
2010-12-17 09:35:00,34.86,34.93,34.86,34.93,10300.0,29.0935,29.1519,29.0935,29.1519,10300.0
2010-12-17 09:40:00,34.94,34.95,34.85,34.93,18700.0,29.1603,29.1686,29.0851,29.1519,18700.0
2010-12-17 09:45:00,34.92,34.94,34.87,34.92,10500.0,29.1436,29.1603,29.1018,29.1436,10500.0
2010-12-17 09:50:00,34.92,34.94,34.88,34.89,9000.0,29.1436,29.1603,29.1102,29.1185,9000.0
2010-12-17 09:55:00,34.9,34.92,34.89,34.91,3600.0,29.1269,29.1436,29.1185,29.1352,3600.0
2010-12-17 10:00:00,34.92,34.95,34.9,34.94,7600.0,29.1436,29.1686,29.1269,29.1603,7600.0
2010-12-17 10:05:00,34.95,34.96,34.93,34.95,8800.0,29.1686,29.1769,29.1519,29.1686,8800.0
2010-12-17 10:10:00,34.95,34.96,34.94,34.96,5500.0,29.1686,29.1769,29.1603,29.1769,5500.0
2010-12-17 10:15:00,34.96,34.96,34.94,34.96,2700.0,29.1769,29.1769,29.1603,29.1769,2700.0
2010-12-17 10:20:00,34.96,34.96,34.93,34.95,2300.0,29.1769,29.1769,29.1519,29.1686,2300.0
2010-12-17 10:25:00,34.92,34.94,34.92,34.92,1700.0,29.1436,29.1603,29.1436,29.1436,1700.0
2010-12-17 10:30:00,34.92,34.95,34.92,34.93,1900.0,29.1436,29.1686,29.1436,29.1519,1900.0
2010-12-17 10:35:00,34.94,34.95,34.89,34.91,3800.0,29.1603,29.1686,29.1185,29.1352,3800.0
2010-12-17 10:40:00,34.89,34.94,34.89,34.9,4900.0,29.1185,29.1603,29.1185,29.1269,4900.0
2010-12-17 10:45:00,34.9,34.95,34.9,34.93,7400.0,29.1269,29.1686,29.1269,29.1519,7400.0
2010-12-17 10:50:00,34.93,34.95,34.92,34.94,4600.0,29.1519,29.1686,29.1436,29.1603,4600.0
2010-12-17 10:55:00,34.94,34.95,34.94,34.95,2400.0,29.1603,29.1686,29.1603,29.1686,2400.0
2010-12-17 11:00:00,34.95,34.97,34.94,34.95,4100.0,29.1686,29.1853,29.1603,29.1686,4100.0
2010-12-17 11:05:00,34.96,34.96,34.95,34.95,1000.0,29.1769,29.1769,29.1686,29.1686,1000.0
2010-12-17 11:10:00,34.96,34.97,34.95,34.96,2100.0,29.1769,29.1853,29.1686,29.1769,2100.0
2010-12-17 11:15:00,34.96,34.98,34.96,34.97,6800.0,29.1769,29.1936,29.1769,29.1853,6800.0
2010-12-17 11:20:00,34.98,35.0,34.97,34.99,13100.0,29.1936,29.2103,29.1853,29.202,13100.0
2010-12-17 11:25:00,34.99,35.0,34.91,34.95,149900.0,29.202,29.2103,29.1352,29.1686,149900.0
2010-12-17 11:30:00,34.96,34.99,34.96,34.98,9200.0,29.1769,29.202,29.1769,29.1936,9200.0
2010-12-17 11:35:00,34.99,35.05,34.97,35.01,48200.0,29.202,29.2521,29.1853,29.2187,48200.0
2010-12-17 11:40:00,35.0,35.04,35.0,35.03,9400.0,29.2103,29.2437,29.2103,29.2354,9400.0
2010-12-17 11:45:00,35.03,35.05,35.02,35.04,7800.0,29.2354,29.2521,29.227,29.2437,7800.0
2010-12-17 11:50:00,35.04,35.07,35.04,35.06,10200.0,29.2437,29.2687,29.2437,29.2604,10200.0
2010-12-17 11:55:00,35.06,35.08,35.05,35.08,10900.0,29.2604,29.2771,29.2521,29.2771,10900.0
2010-12-17 12:00:00,35.08,35.12,35.08,35.11,9100.0,29.2771,29.3105,29.2771,29.3021,9100.0
2010-12-17 12:05:00,35.1,35.14,35.09,35.14,5200.0,29.2938,29.3272,29.2854,29.3272,5200.0
2010-12-17 12:10:00,35.13,35.13,35.07,35.11,16700.0,29.3188,29.3188,29.2687,29.3021,16700.0
2010-12-17 12:15:00,35.11,35.14,35.1,35.14,5300.0,29.3021,29.3272,29.2938,29.3272,5300.0
2010-12-17 12:20:00,35.12,35.14,35.09,35.11,5900.0,29.3105,29.3272,29.2854,29.3021,5900.0
2010-12-17 12:25:00,35.11,35.15,35.1,35.15,5600.0,29.3021,29.3355,29.2938,29.3355,5600.0
2010-12-17 12:30:00,35.14,35.19,35.13,35.16,11500.0,29.3272,29.3689,29.3188,29.3439,11500.0
2010-12-17 12:35:00,35.15,35.17,35.12,35.13,4600.0,29.3355,29.3522,29.3105,29.3188,4600.0
2010-12-17 12:40:00,35.12,35.12,35.08,35.08,5700.0,29.3105,29.3105,29.2771,29.2771,5700.0
2010-12-17 12:45:00,35.06,35.07,35.05,35.07,2600.0,29.2604,29.2687,29.2521,29.2687,2600.0
2010-12-17 12:50:00,35.09,35.09,35.06,35.08,3000.0,29.2854,29.2854,29.2604,29.2771,3000.0
2010-12-17 12:55:00,35.08,35.16,35.08,35.16,6600.0,29.2771,29.3439,29.2771,29.3439,6600.0
2010-12-17 13:00:00,35.15,35.16,35.12,35.15,5400.0,29.3355,29.3439,29.3105,29.3355,5400.0
2010-12-17 13:05:00,35.13,35.16,35.12,35.16,3500.0,29.3188,29.3439,29.3105,29.3439,3500.0
2010-12-17 13:10:00,35.15,35.15,35.13,35.13,5900.0,29.3355,29.3355,29.3188,29.3188,5900.0
2010-12-17 13:15:00,35.15,35.18,35.14,35.16,4500.0,29.3355,29.3606,29.3272,29.3439,4500.0
2010-12-17 13:20:00,35.17,35.19,35.16,35.18,6500.0,29.3522,29.3689,29.3439,29.3606,6500.0
2010-12-17 13:25:00,35.19,35.21,35.18,35.19,6000.0,29.3689,29.3856,29.3606,29.3689,6000.0
2010-12-17 13:30:00,35.19,35.23,35.18,35.23,6100.0,29.3689,29.4023,29.3606,29.4023,6100.0
2010-12-17 13:35:00,35.24,35.31,35.24,35.3,11200.0,29.4106,29.469,29.4106,29.4607,11200.0
2010-12-17 13:40:00,35.31,35.31,35.26,35.27,10900.0,29.469,29.469,29.4273,29.4357,10900.0
2010-12-17 13:45:00,35.27,35.31,35.26,35.31,3500.0,29.4357,29.469,29.4273,29.469,3500.0
2010-12-17 13:50:00,35.32,35.32,35.27,35.31,8100.0,29.4774,29.4774,29.4357,29.469,8100.0
2010-12-17 13:55:00,35.31,35.34,35.3,35.33,17800.0,29.469,29.4941,29.4607,29.4857,17800.0
2010-12-17 14:00:00,35.32,35.34,35.32,35.34,9500.0,29.4774,29.4941,29.4774,29.4941,9500.0
2010-12-17 14:05:00,35.33,35.37,35.31,35.36,7200.0,29.4857,29.5191,29.469,29.5108,7200.0
2010-12-17 14:10:00,35.36,35.37,35.32,35.34,8500.0,29.5108,29.5191,29.4774,29.4941,8500.0
2010-12-17 14:15:00,35.32,35.37,35.32,35.37,14900.0,29.4774,29.5191,29.4774,29.5191,14900.0
2010-12-17 14:20:00,35.36,35.38,35.36,35.37,6800.0,29.5108,29.5275,29.5108,29.5191,6800.0
2010-12-17 14:25:00,35.38,35.39,35.37,35.38,9600.0,29.5275,29.5358,29.5191,29.5275,9600.0
2010-12-17 14:30:00,35.38,35.39,35.37,35.37,6800.0,29.5275,29.5358,29.5191,29.5191,6800.0
2010-12-17 14:35:00,35.37,35.38,35.37,35.37,2900.0,29.5191,29.5275,29.5191,29.5191,2900.0
2010-12-17 14:40:00,35.37,35.4,35.37,35.38,7700.0,29.5191,29.5442,29.5191,29.5275,7700.0
2010-12-17 14:45:00,35.38,35.4,35.38,35.4,15600.0,29.5275,29.5442,29.5275,29.5442,15600.0
2010-12-17 14:50:00,35.39,35.44,35.39,35.41,12700.0,29.5358,29.5775,29.5358,29.5525,12700.0
2010-12-17 14:55:00,35.41,35.43,35.39,35.39,10000.0,29.5525,29.5692,29.5358,29.5358,10000.0
2010-12-17 15:00:00,35.41,35.41,35.39,35.39,6800.0,29.5525,29.5525,29.5358,29.5358,6800.0
2010-12-17 15:05:00,35.39,35.4,35.32,35.33,19700.0,29.5358,29.5442,29.4774,29.4857,19700.0
2010-12-17 15:10:00,35.33,35.35,35.32,35.34,7400.0,29.4857,29.5024,29.4774,29.4941,7400.0
2010-12-17 15:15:00,35.35,35.35,35.33,35.33,11800.0,29.5024,29.5024,29.4857,29.4857,11800.0
2010-12-17 15:20:00,35.33,35.34,35.32,35.32,7500.0,29.4857,29.4941,29.4774,29.4774,7500.0
2010-12-17 15:25:00,35.32,35.32,35.29,35.29,9400.0,29.4774,29.4774,29.4524,29.4524,9400.0
2010-12-17 15:30:00,35.29,35.3,35.29,35.3,7700.0,29.4524,29.4607,29.4524,29.4607,7700.0
2010-12-17 15:35:00,35.29,35.32,35.29,35.3,16800.0,29.4524,29.4774,29.4524,29.4607,16800.0
2010-12-17 15:40:00,35.29,35.36,35.27,35.36,26700.0,29.4524,29.5108,29.4357,29.5108,26700.0
2010-12-17 15:45:00,35.36,35.48,35.36,35.45,81800.0,29.5108,29.6109,29.5108,29.5859,81800.0
2010-12-17 15:50:00,35.45,35.49,35.45,35.46,35400.0,29.5859,29.6193,29.5859,29.5942,35400.0
2010-12-17 15:55:00,35.46,35.65,35.44,35.65,293900.0,29.5942,29.7528,29.5775,29.7528,293900.0
2010-12-20 09:30:00,35.4,35.56,35.4,35.51,17700.0,29.5442,29.6777,29.5442,29.636,17700.0
2010-12-20 09:35:00,35.51,35.59,35.51,35.58,12100.0,29.636,29.7027,29.636,29.6944,12100.0
2010-12-20 09:40:00,35.58,35.68,35.58,35.63,14100.0,29.6944,29.7778,29.6944,29.7361,14100.0
2010-12-20 09:45:00,35.62,35.62,35.53,35.54,8200.0,29.7278,29.7278,29.6527,29.661,8200.0
2010-12-20 09:50:00,35.55,35.56,35.5,35.51,6300.0,29.6693,29.6777,29.6276,29.636,6300.0
2010-12-20 09:55:00,35.51,35.53,35.47,35.51,6000.0,29.636,29.6527,29.6026,29.636,6000.0
2010-12-20 10:00:00,35.53,35.61,35.53,35.61,7000.0,29.6527,29.7194,29.6527,29.7194,7000.0
2010-12-20 10:05:00,35.61,35.65,35.61,35.63,6000.0,29.7194,29.7528,29.7194,29.7361,6000.0
2010-12-20 10:10:00,35.63,35.67,35.63,35.66,6500.0,29.7361,29.7695,29.7361,29.7611,6500.0
2010-12-20 10:15:00,35.65,35.68,35.62,35.66,12100.0,29.7528,29.7778,29.7278,29.7611,12100.0
2010-12-20 10:20:00,35.66,35.66,35.57,35.6,10200.0,29.7611,29.7611,29.686,29.7111,10200.0
2010-12-20 10:25:00,35.6,35.6,35.55,35.59,6900.0,29.7111,29.7111,29.6693,29.7027,6900.0
2010-12-20 10:30:00,35.59,35.59,35.56,35.57,4300.0,29.7027,29.7027,29.6777,29.686,4300.0
2010-12-20 10:35:00,35.57,35.57,35.47,35.48,8600.0,29.686,29.686,29.6026,29.6109,8600.0
2010-12-20 10:40:00,35.48,35.48,35.42,35.42,3600.0,29.6109,29.6109,29.5608,29.5608,3600.0
2010-12-20 10:45:00,35.41,35.42,35.39,35.39,3000.0,29.5525,29.5608,29.5358,29.5358,3000.0
2010-12-20 10:50:00,35.39,35.39,35.35,35.35,4100.0,29.5358,29.5358,29.5024,29.5024,4100.0
2010-12-20 10:55:00,35.35,35.35,35.3,35.31,13700.0,29.5024,29.5024,29.4607,29.469,13700.0
2010-12-20 11:00:00,35.31,35.33,35.31,35.32,1400.0,29.469,29.4857,29.469,29.4774,1400.0
2010-12-20 11:05:00,35.33,35.34,35.3,35.31,5500.0,29.4857,29.4941,29.4607,29.469,5500.0
2010-12-20 11:10:00,35.3,35.35,35.3,35.35,3000.0,29.4607,29.5024,29.4607,29.5024,3000.0
2010-12-20 11:15:00,35.35,35.36,35.34,35.36,4600.0,29.5024,29.5108,29.4941,29.5108,4600.0
2010-12-20 11:20:00,35.36,35.39,35.36,35.39,2300.0,29.5108,29.5358,29.5108,29.5358,2300.0
2010-12-20 11:25:00,35.39,35.41,35.39,35.41,2200.0,29.5358,29.5525,29.5358,29.5525,2200.0
2010-12-20 11:30:00,35.4,35.44,35.38,35.42,13100.0,29.5442,29.5775,29.5275,29.5608,13100.0
2010-12-20 11:35:00,35.44,35.44,35.41,35.41,5200.0,29.5775,29.5775,29.5525,29.5525,5200.0
2010-12-20 11:40:00,35.42,35.42,35.4,35.42,7800.0,29.5608,29.5608,29.5442,29.5608,7800.0
2010-12-20 11:45:00,35.42,35.42,35.39,35.4,7600.0,29.5608,29.5608,29.5358,29.5442,7600.0
2010-12-20 11:50:00,35.4,35.4,35.34,35.36,11200.0,29.5442,29.5442,29.4941,29.5108,11200.0
2010-12-20 11:55:00,35.36,35.36,35.35,35.35,3800.0,29.5108,29.5108,29.5024,29.5024,3800.0
2010-12-20 12:00:00,35.35,35.36,35.34,35.34,6900.0,29.5024,29.5108,29.4941,29.4941,6900.0
2010-12-20 12:05:00,35.34,35.35,35.33,35.33,10100.0,29.4941,29.5024,29.4857,29.4857,10100.0
2010-12-20 12:10:00,35.33,35.34,35.33,35.34,3000.0,29.4857,29.4941,29.4857,29.4941,3000.0
2010-12-20 12:15:00,35.34,35.34,35.34,35.34,2900.0,29.4941,29.4941,29.4941,29.4941,2900.0
2010-12-20 12:20:00,35.35,35.37,35.35,35.35,6300.0,29.5024,29.5191,29.5024,29.5024,6300.0
2010-12-20 12:25:00,35.34,35.36,35.34,35.36,3000.0,29.4941,29.5108,29.4941,29.5108,3000.0
2010-12-20 12:30:00,35.35,35.35,35.3,35.3,7400.0,29.5024,29.5024,29.4607,29.4607,7400.0
2010-12-20 12:35:00,35.3,35.3,35.26,35.26,3400.0,29.4607,29.4607,29.4273,29.4273,3400.0
2010-12-20 12:40:00,35.26,35.27,35.26,35.27,6000.0,29.4273,29.4357,29.4273,29.4357,6000.0
2010-12-20 12:45:00,35.27,35.3,35.27,35.29,5200.0,29.4357,29.4607,29.4357,29.4524,5200.0
2010-12-20 12:50:00,35.3,35.34,35.29,35.34,4300.0,29.4607,29.4941,29.4524,29.4941,4300.0
2010-12-20 12:55:00,35.34,35.34,35.32,35.33,4700.0,29.4941,29.4941,29.4774,29.4857,4700.0
2010-12-20 13:00:00,35.33,35.34,35.32,35.34,6200.0,29.4857,29.4941,29.4774,29.4941,6200.0
2010-12-20 13:05:00,35.33,35.34,35.31,35.31,1600.0,29.4857,29.4941,29.469,29.469,1600.0
2010-12-20 13:10:00,35.3,35.31,35.3,35.3,900.0,29.4607,29.469,29.4607,29.4607,900.0
2010-12-20 13:15:00,35.3,35.3,35.28,35.28,3100.0,29.4607,29.4607,29.444,29.444,3100.0
2010-12-20 13:20:00,35.29,35.29,35.26,35.28,8400.0,29.4524,29.4524,29.4273,29.444,8400.0
2010-12-20 13:25:00,35.27,35.28,35.27,35.27,6000.0,29.4357,29.444,29.4357,29.4357,6000.0
2010-12-20 13:30:00,35.27,35.28,35.25,35.25,9000.0,29.4357,29.444,29.419,29.419,9000.0
2010-12-20 13:35:00,35.25,35.26,35.25,35.25,1700.0,29.419,29.4273,29.419,29.419,1700.0
2010-12-20 13:40:00,35.25,35.26,35.23,35.23,5400.0,29.419,29.4273,29.4023,29.4023,5400.0
2010-12-20 13:45:00,35.23,35.25,35.21,35.23,6600.0,29.4023,29.419,29.3856,29.4023,6600.0
2010-12-20 13:50:00,35.22,35.24,35.21,35.21,4000.0,29.3939,29.4106,29.3856,29.3856,4000.0
2010-12-20 13:55:00,35.22,35.22,35.21,35.22,1100.0,29.3939,29.3939,29.3856,29.3939,1100.0
2010-12-20 14:00:00,35.22,35.3,35.22,35.29,11900.0,29.3939,29.4607,29.3939,29.4524,11900.0
2010-12-20 14:05:00,35.28,35.3,35.26,35.3,11200.0,29.444,29.4607,29.4273,29.4607,11200.0
2010-12-20 14:10:00,35.3,35.33,35.3,35.32,5100.0,29.4607,29.4857,29.4607,29.4774,5100.0
2010-12-20 14:15:00,35.32,35.32,35.28,35.28,5600.0,29.4774,29.4774,29.444,29.444,5600.0
2010-12-20 14:20:00,35.28,35.3,35.27,35.3,7100.0,29.444,29.4607,29.4357,29.4607,7100.0
2010-12-20 14:25:00,35.29,35.29,35.25,35.25,2900.0,29.4524,29.4524,29.419,29.419,2900.0
2010-12-20 14:30:00,35.25,35.27,35.24,35.26,7700.0,29.419,29.4357,29.4106,29.4273,7700.0
2010-12-20 14:35:00,35.26,35.27,35.25,35.25,2000.0,29.4273,29.4357,29.419,29.419,2000.0
2010-12-20 14:40:00,35.24,35.25,35.22,35.24,8400.0,29.4106,29.419,29.3939,29.4106,8400.0
2010-12-20 14:45:00,35.24,35.25,35.23,35.23,5400.0,29.4106,29.419,29.4023,29.4023,5400.0
2010-12-20 14:50:00,35.23,35.24,35.22,35.22,4000.0,29.4023,29.4106,29.3939,29.3939,4000.0
2010-12-20 14:55:00,35.21,35.27,35.21,35.27,13500.0,29.3856,29.4357,29.3856,29.4357,13500.0
2010-12-20 15:00:00,35.27,35.3,35.26,35.3,21400.0,29.4357,29.4607,29.4273,29.4607,21400.0
2010-12-20 15:05:00,35.3,35.31,35.27,35.29,20300.0,29.4607,29.469,29.4357,29.4524,20300.0
2010-12-20 15:10:00,35.29,35.29,35.28,35.28,4600.0,29.4524,29.4524,29.444,29.444,4600.0
2010-12-20 15:15:00,35.29,35.29,35.25,35.25,8900.0,29.4524,29.4524,29.419,29.419,8900.0
2010-12-20 15:20:00,35.25,35.26,35.22,35.23,7700.0,29.419,29.4273,29.3939,29.4023,7700.0
2010-12-20 15:25:00,35.24,35.24,35.2,35.21,8000.0,29.4106,29.4106,29.3772,29.3856,8000.0
2010-12-20 15:30:00,35.2,35.21,35.19,35.19,5100.0,29.3772,29.3856,29.3689,29.3689,5100.0
2010-12-20 15:35:00,35.2,35.25,35.2,35.25,14400.0,29.3772,29.419,29.3772,29.419,14400.0
2010-12-20 15:40:00,35.26,35.28,35.25,35.28,11000.0,29.4273,29.444,29.419,29.444,11000.0
2010-12-20 15:45:00,35.28,35.28,35.27,35.28,15200.0,29.444,29.444,29.4357,29.444,15200.0
2010-12-20 15:50:00,35.28,35.3,35.27,35.29,16100.0,29.444,29.4607,29.4357,29.4524,16100.0
2010-12-20 15:55:00,35.29,35.29,35.23,35.25,23200.0,29.4524,29.4524,29.4023,29.419,23200.0
2010-12-21 09:30:00,35.29,35.36,35.23,35.24,22200.0,29.4524,29.5108,29.4023,29.4106,22200.0
2010-12-21 09:35:00,35.26,35.3,35.24,35.25,14800.0,29.4273,29.4607,29.4106,29.419,14800.0
2010-12-21 09:40:00,35.25,35.33,35.24,35.33,11100.0,29.419,29.4857,29.4106,29.4857,11100.0
2010-12-21 09:45:00,35.31,35.39,35.3,35.35,11700.0,29.469,29.5358,29.4607,29.5024,11700.0
2010-12-21 09:50:00,35.36,35.38,35.32,35.32,11900.0,29.5108,29.5275,29.4774,29.4774,11900.0
2010-12-21 09:55:00,35.33,35.37,35.27,35.37,19700.0,29.4857,29.5191,29.4357,29.5191,19700.0
2010-12-21 10:00:00,35.34,35.37,35.3,35.32,30600.0,29.4941,29.5191,29.4607,29.4774,30600.0
2010-12-21 10:05:00,35.33,35.35,35.27,35.27,19700.0,29.4857,29.5024,29.4357,29.4357,19700.0
2010-12-21 10:10:00,35.29,35.29,35.23,35.28,17500.0,29.4524,29.4524,29.4023,29.444,17500.0
2010-12-21 10:15:00,35.28,35.3,35.27,35.3,9700.0,29.444,29.4607,29.4357,29.4607,9700.0
2010-12-21 10:20:00,35.3,35.35,35.29,35.29,12200.0,29.4607,29.5024,29.4524,29.4524,12200.0
2010-12-21 10:25:00,35.29,35.3,35.26,35.28,10300.0,29.4524,29.4607,29.4273,29.444,10300.0
2010-12-21 10:30:00,35.28,35.28,35.25,35.25,7500.0,29.444,29.444,29.419,29.419,7500.0
2010-12-21 10:35:00,35.25,35.25,35.17,35.17,7600.0,29.419,29.419,29.3522,29.3522,7600.0
2010-12-21 10:40:00,35.16,35.17,35.13,35.15,10900.0,29.3439,29.3522,29.3188,29.3355,10900.0
2010-12-21 10:45:00,35.16,35.17,35.15,35.15,10800.0,29.3439,29.3522,29.3355,29.3355,10800.0
2010-12-21 10:50:00,35.15,35.16,35.14,35.16,15100.0,29.3355,29.3439,29.3272,29.3439,15100.0
2010-12-21 10:55:00,35.16,35.16,35.14,35.14,11300.0,29.3439,29.3439,29.3272,29.3272,11300.0
2010-12-21 11:00:00,35.15,35.15,35.14,35.15,2300.0,29.3355,29.3355,29.3272,29.3355,2300.0
2010-12-21 11:05:00,35.14,35.15,35.13,35.13,10000.0,29.3272,29.3355,29.3188,29.3188,10000.0
2010-12-21 11:10:00,35.13,35.15,35.13,35.13,14700.0,29.3188,29.3355,29.3188,29.3188,14700.0
2010-12-21 11:15:00,35.13,35.15,35.12,35.14,16000.0,29.3188,29.3355,29.3105,29.3272,16000.0
2010-12-21 11:20:00,35.15,35.15,35.14,35.15,5700.0,29.3355,29.3355,29.3272,29.3355,5700.0
2010-12-21 11:25:00,35.14,35.15,35.12,35.13,20000.0,29.3272,29.3355,29.3105,29.3188,20000.0
2010-12-21 11:30:00,35.13,35.13,35.1,35.13,14200.0,29.3188,29.3188,29.2938,29.3188,14200.0
2010-12-21 11:35:00,35.13,35.13,35.12,35.13,8900.0,29.3188,29.3188,29.3105,29.3188,8900.0
2010-12-21 11:40:00,35.13,35.13,35.12,35.13,3300.0,29.3188,29.3188,29.3105,29.3188,3300.0
2010-12-21 11:45:00,35.13,35.13,35.13,35.13,2900.0,29.3188,29.3188,29.3188,29.3188,2900.0
2010-12-21 11:50:00,35.13,35.13,35.12,35.13,4300.0,29.3188,29.3188,29.3105,29.3188,4300.0
2010-12-21 11:55:00,35.12,35.13,35.12,35.12,4500.0,29.3105,29.3188,29.3105,29.3105,4500.0
2010-12-21 12:00:00,35.12,35.13,35.11,35.11,8200.0,29.3105,29.3188,29.3021,29.3021,8200.0
2010-12-21 12:05:00,35.12,35.12,35.11,35.12,5100.0,29.3105,29.3105,29.3021,29.3105,5100.0
2010-12-21 12:10:00,35.12,35.13,35.11,35.12,10800.0,29.3105,29.3188,29.3021,29.3105,10800.0
2010-12-21 12:15:00,35.12,35.12,35.11,35.12,2300.0,29.3105,29.3105,29.3021,29.3105,2300.0
2010-12-21 12:20:00,35.11,35.12,35.11,35.11,6300.0,29.3021,29.3105,29.3021,29.3021,6300.0
2010-12-21 12:25:00,35.12,35.12,35.11,35.12,3100.0,29.3105,29.3105,29.3021,29.3105,3100.0
2010-12-21 12:30:00,35.12,35.12,35.11,35.11,3300.0,29.3105,29.3105,29.3021,29.3021,3300.0
2010-12-21 12:35:00,35.11,35.11,35.1,35.1,5700.0,29.3021,29.3021,29.2938,29.2938,5700.0
2010-12-21 12:40:00,35.11,35.11,35.1,35.1,1300.0,29.3021,29.3021,29.2938,29.2938,1300.0
2010-12-21 12:45:00,35.1,35.1,35.09,35.09,2000.0,29.2938,29.2938,29.2854,29.2854,2000.0
2010-12-21 12:50:00,35.1,35.1,35.09,35.1,2200.0,29.2938,29.2938,29.2854,29.2938,2200.0
2010-12-21 12:55:00,35.1,35.1,35.07,35.07,5500.0,29.2938,29.2938,29.2687,29.2687,5500.0
2010-12-21 13:00:00,35.08,35.08,35.04,35.04,14600.0,29.2771,29.2771,29.2437,29.2437,14600.0
2010-12-21 13:05:00,35.04,35.06,35.03,35.05,10700.0,29.2437,29.2604,29.2354,29.2521,10700.0
2010-12-21 13:10:00,35.05,35.05,35.04,35.05,2700.0,29.2521,29.2521,29.2437,29.2521,2700.0
2010-12-21 13:15:00,35.05,35.06,35.04,35.05,3600.0,29.2521,29.2604,29.2437,29.2521,3600.0
2010-12-21 13:20:00,35.05,35.1,35.04,35.1,8200.0,29.2521,29.2938,29.2437,29.2938,8200.0
2010-12-21 13:25:00,35.1,35.12,35.06,35.07,13300.0,29.2938,29.3105,29.2604,29.2687,13300.0
2010-12-21 13:30:00,35.07,35.08,35.05,35.05,3500.0,29.2687,29.2771,29.2521,29.2521,3500.0
2010-12-21 13:35:00,35.06,35.06,35.05,35.05,1800.0,29.2604,29.2604,29.2521,29.2521,1800.0
2010-12-21 13:40:00,35.05,35.07,35.05,35.07,4400.0,29.2521,29.2687,29.2521,29.2687,4400.0
2010-12-21 13:45:00,35.08,35.1,35.08,35.09,2900.0,29.2771,29.2938,29.2771,29.2854,2900.0
2010-12-21 13:50:00,35.09,35.1,35.07,35.07,2400.0,29.2854,29.2938,29.2687,29.2687,2400.0
2010-12-21 13:55:00,35.08,35.08,35.07,35.08,4200.0,29.2771,29.2771,29.2687,29.2771,4200.0
2010-12-21 14:00:00,35.08,35.08,35.07,35.08,2400.0,29.2771,29.2771,29.2687,29.2771,2400.0
2010-12-21 14:05:00,35.08,35.1,35.08,35.09,2700.0,29.2771,29.2938,29.2771,29.2854,2700.0
2010-12-21 14:10:00,35.09,35.09,35.04,35.04,6400.0,29.2854,29.2854,29.2437,29.2437,6400.0
2010-12-21 14:15:00,35.04,35.04,35.03,35.03,3000.0,29.2437,29.2437,29.2354,29.2354,3000.0
2010-12-21 14:20:00,35.04,35.04,35.02,35.02,4600.0,29.2437,29.2437,29.227,29.227,4600.0
2010-12-21 14:25:00,35.02,35.03,35.01,35.01,5900.0,29.227,29.2354,29.2187,29.2187,5900.0
2010-12-21 14:30:00,35.01,35.04,35.01,35.03,7700.0,29.2187,29.2437,29.2187,29.2354,7700.0
2010-12-21 14:35:00,35.04,35.04,35.03,35.04,4200.0,29.2437,29.2437,29.2354,29.2437,4200.0
2010-12-21 14:40:00,35.05,35.06,35.04,35.06,5000.0,29.2521,29.2604,29.2437,29.2604,5000.0
2010-12-21 14:45:00,35.06,35.06,35.05,35.05,3100.0,29.2604,29.2604,29.2521,29.2521,3100.0
2010-12-21 14:50:00,35.05,35.06,35.05,35.05,3000.0,29.2521,29.2604,29.2521,29.2521,3000.0
2010-12-21 14:55:00,35.06,35.06,35.05,35.06,4600.0,29.2604,29.2604,29.2521,29.2604,4600.0
2010-12-21 15:00:00,35.06,35.1,35.06,35.09,11700.0,29.2604,29.2938,29.2604,29.2854,11700.0
2010-12-21 15:05:00,35.1,35.12,35.1,35.11,2700.0,29.2938,29.3105,29.2938,29.3021,2700.0
2010-12-21 15:10:00,35.11,35.12,35.08,35.08,11100.0,29.3021,29.3105,29.2771,29.2771,11100.0
2010-12-21 15:15:00,35.08,35.11,35.08,35.11,9500.0,29.2771,29.3021,29.2771,29.3021,9500.0
2010-12-21 15:20:00,35.11,35.12,35.1,35.12,7400.0,29.3021,29.3105,29.2938,29.3105,7400.0
2010-12-21 15:25:00,35.11,35.12,35.1,35.1,5200.0,29.3021,29.3105,29.2938,29.2938,5200.0
2010-12-21 15:30:00,35.11,35.14,35.11,35.13,16100.0,29.3021,29.3272,29.3021,29.3188,16100.0
2010-12-21 15:35:00,35.14,35.14,35.12,35.14,5600.0,29.3272,29.3272,29.3105,29.3272,5600.0
2010-12-21 15:40:00,35.14,35.14,35.13,35.14,7600.0,29.3272,29.3272,29.3188,29.3272,7600.0
2010-12-21 15:45:00,35.13,35.14,35.1,35.12,10800.0,29.3188,29.3272,29.2938,29.3105,10800.0
2010-12-21 15:50:00,35.12,35.13,35.1,35.12,21900.0,29.3105,29.3188,29.2938,29.3105,21900.0
2010-12-21 15:55:00,35.11,35.15,35.08,35.14,30900.0,29.3021,29.3355,29.2771,29.3272,30900.0
2010-12-22 09:30:00,35.35,35.46,35.24,35.46,11900.0,29.5024,29.5942,29.4106,29.5942,11900.0
2010-12-22 09:35:00,35.5,35.5,35.35,35.37,16400.0,29.6276,29.6276,29.5024,29.5191,16400.0
2010-12-22 09:40:00,35.36,35.42,35.35,35.37,9500.0,29.5108,29.5608,29.5024,29.5191,9500.0
2010-12-22 09:45:00,35.37,35.47,35.36,35.44,12500.0,29.5191,29.6026,29.5108,29.5775,12500.0
2010-12-22 09:50:00,35.44,35.45,35.4,35.4,5000.0,29.5775,29.5859,29.5442,29.5442,5000.0
2010-12-22 09:55:00,35.4,35.43,35.4,35.43,10800.0,29.5442,29.5692,29.5442,29.5692,10800.0
2010-12-22 10:00:00,35.43,35.45,35.4,35.45,5200.0,29.5692,29.5859,29.5442,29.5859,5200.0
2010-12-22 10:05:00,35.44,35.47,35.44,35.47,4100.0,29.5775,29.6026,29.5775,29.6026,4100.0
2010-12-22 10:10:00,35.47,35.49,35.46,35.47,5400.0,29.6026,29.6193,29.5942,29.6026,5400.0
2010-12-22 10:15:00,35.48,35.53,35.48,35.53,5100.0,29.6109,29.6527,29.6109,29.6527,5100.0
2010-12-22 10:20:00,35.53,35.56,35.52,35.56,5700.0,29.6527,29.6777,29.6443,29.6777,5700.0
2010-12-22 10:25:00,35.55,35.56,35.48,35.48,3800.0,29.6693,29.6777,29.6109,29.6109,3800.0
2010-12-22 10:30:00,35.49,35.5,35.48,35.5,5900.0,29.6193,29.6276,29.6109,29.6276,5900.0
2010-12-22 10:35:00,35.49,35.56,35.49,35.52,12200.0,29.6193,29.6777,29.6193,29.6443,12200.0
2010-12-22 10:40:00,35.53,35.54,35.45,35.5,23000.0,29.6527,29.661,29.5859,29.6276,23000.0
2010-12-22 10:45:00,35.51,35.58,35.51,35.58,4600.0,29.636,29.6944,29.636,29.6944,4600.0
2010-12-22 10:50:00,35.58,35.58,35.57,35.57,8300.0,29.6944,29.6944,29.686,29.686,8300.0
2010-12-22 10:55:00,35.58,35.59,35.54,35.59,5500.0,29.6944,29.7027,29.661,29.7027,5500.0
2010-12-22 11:00:00,35.59,35.61,35.57,35.61,6200.0,29.7027,29.7194,29.686,29.7194,6200.0
2010-12-22 11:05:00,35.62,35.63,35.57,35.59,5100.0,29.7278,29.7361,29.686,29.7027,5100.0
2010-12-22 11:10:00,35.6,35.62,35.59,35.62,3400.0,29.7111,29.7278,29.7027,29.7278,3400.0
2010-12-22 11:15:00,35.63,35.64,35.62,35.64,2400.0,29.7361,29.7445,29.7278,29.7445,2400.0
2010-12-22 11:20:00,35.63,35.66,35.62,35.66,5500.0,29.7361,29.7611,29.7278,29.7611,5500.0
2010-12-22 11:25:00,35.67,35.69,35.64,35.68,7500.0,29.7695,29.7862,29.7445,29.7778,7500.0
2010-12-22 11:30:00,35.68,35.7,35.67,35.7,6400.0,29.7778,29.7945,29.7695,29.7945,6400.0
2010-12-22 11:35:00,35.7,35.75,35.68,35.75,11500.0,29.7945,29.8363,29.7778,29.8363,11500.0
2010-12-22 11:40:00,35.73,35.75,35.7,35.7,4800.0,29.8196,29.8363,29.7945,29.7945,4800.0
2010-12-22 11:45:00,35.7,35.7,35.68,35.69,5200.0,29.7945,29.7945,29.7778,29.7862,5200.0
2010-12-22 11:50:00,35.68,35.74,35.66,35.74,14100.0,29.7778,29.8279,29.7611,29.8279,14100.0
2010-12-22 11:55:00,35.73,35.75,35.71,35.75,12000.0,29.8196,29.8363,29.8029,29.8363,12000.0
2010-12-22 12:00:00,35.75,35.76,35.74,35.76,9000.0,29.8363,29.8446,29.8279,29.8446,9000.0
2010-12-22 12:05:00,35.77,35.78,35.75,35.76,7700.0,29.853,29.8613,29.8363,29.8446,7700.0
2010-12-22 12:10:00,35.76,35.79,35.76,35.79,8300.0,29.8446,29.8696,29.8446,29.8696,8300.0
2010-12-22 12:15:00,35.79,35.85,35.79,35.84,27700.0,29.8696,29.9197,29.8696,29.9114,27700.0
2010-12-22 12:20:00,35.84,35.85,35.82,35.83,6200.0,29.9114,29.9197,29.8947,29.903,6200.0
2010-12-22 12:25:00,35.81,35.82,35.8,35.81,2100.0,29.8863,29.8947,29.878,29.8863,2100.0
2010-12-22 12:30:00,35.8,35.8,35.75,35.75,6000.0,29.878,29.878,29.8363,29.8363,6000.0
2010-12-22 12:35:00,35.74,35.76,35.71,35.72,4300.0,29.8279,29.8446,29.8029,29.8112,4300.0
2010-12-22 12:40:00,35.71,35.71,35.67,35.67,2400.0,29.8029,29.8029,29.7695,29.7695,2400.0
2010-12-22 12:45:00,35.66,35.67,35.66,35.67,2600.0,29.7611,29.7695,29.7611,29.7695,2600.0
2010-12-22 12:50:00,35.66,35.66,35.64,35.64,7600.0,29.7611,29.7611,29.7445,29.7445,7600.0
2010-12-22 12:55:00,35.64,35.71,35.64,35.71,4300.0,29.7445,29.8029,29.7445,29.8029,4300.0
2010-12-22 13:00:00,35.71,35.72,35.67,35.68,9000.0,29.8029,29.8112,29.7695,29.7778,9000.0
2010-12-22 13:05:00,35.68,35.69,35.68,35.68,800.0,29.7778,29.7862,29.7778,29.7778,800.0
2010-12-22 13:10:00,35.68,35.69,35.68,35.68,2300.0,29.7778,29.7862,29.7778,29.7778,2300.0
2010-12-22 13:15:00,35.68,35.69,35.68,35.69,2900.0,29.7778,29.7862,29.7778,29.7862,2900.0
2010-12-22 13:20:00,35.68,35.7,35.68,35.7,3100.0,29.7778,29.7945,29.7778,29.7945,3100.0
2010-12-22 13:25:00,35.69,35.7,35.69,35.7,2300.0,29.7862,29.7945,29.7862,29.7945,2300.0
2010-12-22 13:30:00,35.69,35.69,35.66,35.66,4200.0,29.7862,29.7862,29.7611,29.7611,4200.0
2010-12-22 13:35:00,35.66,35.66,35.62,35.62,2200.0,29.7611,29.7611,29.7278,29.7278,2200.0
2010-12-22 13:40:00,35.63,35.63,35.6,35.6,900.0,29.7361,29.7361,29.7111,29.7111,900.0
2010-12-22 13:45:00,35.6,35.62,35.6,35.62,3900.0,29.7111,29.7278,29.7111,29.7278,3900.0
2010-12-22 13:50:00,35.62,35.63,35.61,35.61,1500.0,29.7278,29.7361,29.7194,29.7194,1500.0
2010-12-22 13:55:00,35.61,35.62,35.61,35.62,1200.0,29.7194,29.7278,29.7194,29.7278,1200.0
2010-12-22 14:00:00,35.62,35.63,35.61,35.62,2800.0,29.7278,29.7361,29.7194,29.7278,2800.0
2010-12-22 14:05:00,35.63,35.63,35.62,35.63,2800.0,29.7361,29.7361,29.7278,29.7361,2800.0
2010-12-22 14:10:00,35.64,35.65,35.63,35.65,5400.0,29.7445,29.7528,29.7361,29.7528,5400.0
2010-12-22 14:15:00,35.64,35.65,35.64,35.65,3000.0,29.7445,29.7528,29.7445,29.7528,3000.0
2010-12-22 14:20:00,35.64,35.65,35.63,35.63,3400.0,29.7445,29.7528,29.7361,29.7361,3400.0
2010-12-22 14:25:00,35.63,35.63,35.6,35.61,3600.0,29.7361,29.7361,29.7111,29.7194,3600.0
2010-12-22 14:30:00,35.61,35.65,35.6,35.65,8800.0,29.7194,29.7528,29.7111,29.7528,8800.0
2010-12-22 14:35:00,35.66,35.66,35.65,35.65,3100.0,29.7611,29.7611,29.7528,29.7528,3100.0
2010-12-22 14:40:00,35.66,35.66,35.65,35.65,6100.0,29.7611,29.7611,29.7528,29.7528,6100.0
2010-12-22 14:45:00,35.66,35.66,35.65,35.66,3600.0,29.7611,29.7611,29.7528,29.7611,3600.0
2010-12-22 14:50:00,35.66,35.66,35.64,35.65,15400.0,29.7611,29.7611,29.7445,29.7528,15400.0
2010-12-22 14:55:00,35.64,35.65,35.63,35.64,7800.0,29.7445,29.7528,29.7361,29.7445,7800.0
2010-12-22 15:00:00,35.64,35.64,35.62,35.62,6000.0,29.7445,29.7445,29.7278,29.7278,6000.0
2010-12-22 15:05:00,35.63,35.63,35.6,35.6,4300.0,29.7361,29.7361,29.7111,29.7111,4300.0
2010-12-22 15:10:00,35.6,35.61,35.59,35.59,3700.0,29.7111,29.7194,29.7027,29.7027,3700.0
2010-12-22 15:15:00,35.59,35.6,35.53,35.58,38800.0,29.7027,29.7111,29.6527,29.6944,38800.0
2010-12-22 15:20:00,35.57,35.6,35.54,35.59,24500.0,29.686,29.7111,29.661,29.7027,24500.0
2010-12-22 15:25:00,35.59,35.59,35.56,35.57,8200.0,29.7027,29.7027,29.6777,29.686,8200.0
2010-12-22 15:30:00,35.57,35.58,35.54,35.55,19900.0,29.686,29.6944,29.661,29.6693,19900.0
2010-12-22 15:35:00,35.55,35.59,35.54,35.59,10100.0,29.6693,29.7027,29.661,29.7027,10100.0
2010-12-22 15:40:00,35.59,35.59,35.54,35.55,10800.0,29.7027,29.7027,29.661,29.6693,10800.0
2010-12-22 15:45:00,35.55,35.55,35.47,35.47,34100.0,29.6693,29.6693,29.6026,29.6026,34100.0
2010-12-22 15:50:00,35.47,35.48,35.45,35.48,27800.0,29.6026,29.6109,29.5859,29.6109,27800.0
2010-12-22 15:55:00,35.48,35.61,35.48,35.6,106700.0,29.6109,29.7194,29.6109,29.7111,106700.0
2010-12-23 09:30:00,35.7,35.7,35.46,35.67,10600.0,29.7945,29.7945,29.5942,29.7695,10600.0
2010-12-23 09:35:00,35.64,35.7,35.64,35.69,6500.0,29.7445,29.7945,29.7445,29.7862,6500.0
2010-12-23 09:40:00,35.69,35.78,35.69,35.75,6500.0,29.7862,29.8613,29.7862,29.8363,6500.0
2010-12-23 09:45:00,35.74,35.83,35.72,35.79,12800.0,29.8279,29.903,29.8112,29.8696,12800.0
2010-12-23 09:50:00,35.79,35.85,35.76,35.79,9700.0,29.8696,29.9197,29.8446,29.8696,9700.0
2010-12-23 09:55:00,35.8,35.87,35.77,35.78,5100.0,29.878,29.9364,29.853,29.8613,5100.0
2010-12-23 10:00:00,35.75,35.8,35.75,35.78,3900.0,29.8363,29.878,29.8363,29.8613,3900.0
2010-12-23 10:05:00,35.8,35.81,35.78,35.79,6700.0,29.878,29.8863,29.8613,29.8696,6700.0
2010-12-23 10:10:00,35.81,35.81,35.8,35.8,3900.0,29.8863,29.8863,29.878,29.878,3900.0
2010-12-23 10:15:00,35.81,35.81,35.77,35.79,7800.0,29.8863,29.8863,29.853,29.8696,7800.0
2010-12-23 10:20:00,35.79,35.83,35.79,35.83,9000.0,29.8696,29.903,29.8696,29.903,9000.0
2010-12-23 10:25:00,35.82,35.84,35.79,35.8,7100.0,29.8947,29.9114,29.8696,29.878,7100.0
2010-12-23 10:30:00,35.81,35.87,35.81,35.85,8300.0,29.8863,29.9364,29.8863,29.9197,8300.0
2010-12-23 10:35:00,35.85,35.89,35.83,35.88,8100.0,29.9197,29.9531,29.903,29.9448,8100.0
2010-12-23 10:40:00,35.88,35.9,35.86,35.87,8600.0,29.9448,29.9614,29.9281,29.9364,8600.0
2010-12-23 10:45:00,35.86,35.86,35.77,35.77,4900.0,29.9281,29.9281,29.853,29.853,4900.0
2010-12-23 10:50:00,35.75,35.78,35.74,35.74,2900.0,29.8363,29.8613,29.8279,29.8279,2900.0
2010-12-23 10:55:00,35.74,35.75,35.72,35.72,2000.0,29.8279,29.8363,29.8112,29.8112,2000.0
2010-12-23 11:00:00,35.74,35.75,35.72,35.75,3100.0,29.8279,29.8363,29.8112,29.8363,3100.0
2010-12-23 11:05:00,35.74,35.74,35.64,35.64,5700.0,29.8279,29.8279,29.7445,29.7445,5700.0
2010-12-23 11:10:00,35.65,35.66,35.62,35.62,5400.0,29.7528,29.7611,29.7278,29.7278,5400.0
2010-12-23 11:15:00,35.6,35.63,35.59,35.6,5500.0,29.7111,29.7361,29.7027,29.7111,5500.0
2010-12-23 11:20:00,35.63,35.7,35.63,35.7,2600.0,29.7361,29.7945,29.7361,29.7945,2600.0
2010-12-23 11:25:00,35.7,35.7,35.67,35.67,1300.0,29.7945,29.7945,29.7695,29.7695,1300.0
2010-12-23 11:30:00,35.69,35.69,35.67,35.68,1100.0,29.7862,29.7862,29.7695,29.7778,1100.0
2010-12-23 11:35:00,35.68,35.7,35.68,35.69,2100.0,29.7778,29.7945,29.7778,29.7862,2100.0
2010-12-23 11:40:00,35.69,35.73,35.69,35.72,3800.0,29.7862,29.8196,29.7862,29.8112,3800.0
2010-12-23 11:45:00,35.73,35.74,35.72,35.72,1600.0,29.8196,29.8279,29.8112,29.8112,1600.0
2010-12-23 11:50:00,35.72,35.72,35.7,35.7,3600.0,29.8112,29.8112,29.7945,29.7945,3600.0
2010-12-23 11:55:00,35.69,35.69,35.66,35.68,1400.0,29.7862,29.7862,29.7611,29.7778,1400.0
2010-12-23 12:00:00,35.69,35.69,35.68,35.68,500.0,29.7862,29.7862,29.7778,29.7778,500.0
2010-12-23 12:05:00,35.68,35.69,35.67,35.67,2100.0,29.7778,29.7862,29.7695,29.7695,2100.0
2010-12-23 12:10:00,35.66,35.66,35.65,35.66,1000.0,29.7611,29.7611,29.7528,29.7611,1000.0
2010-12-23 12:15:00,35.62,35.64,35.6,35.6,4500.0,29.7278,29.7445,29.7111,29.7111,4500.0
2010-12-23 12:20:00,35.6,35.61,35.6,35.61,3200.0,29.7111,29.7194,29.7111,29.7194,3200.0
2010-12-23 12:25:00,35.62,35.64,35.59,35.63,9500.0,29.7278,29.7445,29.7027,29.7361,9500.0
2010-12-23 12:30:00,35.62,35.63,35.6,35.61,2000.0,29.7278,29.7361,29.7111,29.7194,2000.0
2010-12-23 12:35:00,35.63,35.63,35.59,35.6,1300.0,29.7361,29.7361,29.7027,29.7111,1300.0
2010-12-23 12:40:00,35.62,35.62,35.62,35.62,800.0,29.7278,29.7278,29.7278,29.7278,800.0
2010-12-23 12:45:00,35.63,35.63,35.62,35.62,1800.0,29.7361,29.7361,29.7278,29.7278,1800.0
2010-12-23 12:50:00,35.6,35.63,35.6,35.62,1800.0,29.7111,29.7361,29.7111,29.7278,1800.0
2010-12-23 12:55:00,35.62,35.62,35.55,35.59,5900.0,29.7278,29.7278,29.6693,29.7027,5900.0
2010-12-23 13:00:00,35.61,35.63,35.59,35.59,3800.0,29.7194,29.7361,29.7027,29.7027,3800.0
2010-12-23 13:05:00,35.62,35.62,35.6,35.6,600.0,29.7278,29.7278,29.7111,29.7111,600.0
2010-12-23 13:10:00,35.62,35.62,35.58,35.62,2600.0,29.7278,29.7278,29.6944,29.7278,2600.0
2010-12-23 13:15:00,35.63,35.63,35.61,35.61,400.0,29.7361,29.7361,29.7194,29.7194,400.0
2010-12-23 13:20:00,35.61,35.61,35.59,35.59,4400.0,29.7194,29.7194,29.7027,29.7027,4400.0
2010-12-23 13:25:00,35.61,35.61,35.58,35.58,900.0,29.7194,29.7194,29.6944,29.6944,900.0
2010-12-23 13:30:00,35.58,35.6,35.58,35.6,3700.0,29.6944,29.7111,29.6944,29.7111,3700.0
2010-12-23 13:35:00,35.61,35.61,35.6,35.61,600.0,29.7194,29.7194,29.7111,29.7194,600.0
2010-12-23 13:40:00,35.61,35.61,35.59,35.59,900.0,29.7194,29.7194,29.7027,29.7027,900.0
2010-12-23 13:45:00,35.59,35.59,35.54,35.56,3800.0,29.7027,29.7027,29.661,29.6777,3800.0
2010-12-23 13:50:00,35.56,35.57,35.56,35.56,800.0,29.6777,29.686,29.6777,29.6777,800.0
2010-12-23 13:55:00,35.55,35.56,35.54,35.55,1700.0,29.6693,29.6777,29.661,29.6693,1700.0
2010-12-23 14:00:00,35.54,35.55,35.53,35.53,3200.0,29.661,29.6693,29.6527,29.6527,3200.0
2010-12-23 14:05:00,35.54,35.54,35.5,35.54,5000.0,29.661,29.661,29.6276,29.661,5000.0
2010-12-23 14:10:00,35.55,35.56,35.52,35.54,3000.0,29.6693,29.6777,29.6443,29.661,3000.0
2010-12-23 14:15:00,35.53,35.53,35.51,35.52,700.0,29.6527,29.6527,29.636,29.6443,700.0
2010-12-23 14:20:00,35.52,35.52,35.51,35.51,200.0,29.6443,29.6443,29.636,29.636,200.0
2010-12-23 14:25:00,35.46,35.52,35.46,35.52,4900.0,29.5942,29.6443,29.5942,29.6443,4900.0
2010-12-23 14:30:00,35.53,35.56,35.52,35.55,7500.0,29.6527,29.6777,29.6443,29.6693,7500.0
2010-12-23 14:35:00,35.56,35.56,35.53,35.55,2600.0,29.6777,29.6777,29.6527,29.6693,2600.0
2010-12-23 14:40:00,35.55,35.55,35.52,35.52,1700.0,29.6693,29.6693,29.6443,29.6443,1700.0
2010-12-23 14:45:00,35.52,35.53,35.51,35.52,4400.0,29.6443,29.6527,29.636,29.6443,4400.0
2010-12-23 14:50:00,35.51,35.51,35.51,35.51,3100.0,29.636,29.636,29.636,29.636,3100.0
2010-12-23 14:55:00,35.51,35.56,35.48,35.55,12700.0,29.636,29.6777,29.6109,29.6693,12700.0
2010-12-23 15:00:00,35.54,35.55,35.52,35.55,4000.0,29.661,29.6693,29.6443,29.6693,4000.0
2010-12-23 15:05:00,35.54,35.58,35.54,35.57,4800.0,29.661,29.6944,29.661,29.686,4800.0
2010-12-23 15:10:00,35.57,35.58,35.57,35.57,1800.0,29.686,29.6944,29.686,29.686,1800.0
2010-12-23 15:15:00,35.56,35.56,35.55,35.55,3500.0,29.6777,29.6777,29.6693,29.6693,3500.0
2010-12-23 15:20:00,35.55,35.56,35.53,35.55,4900.0,29.6693,29.6777,29.6527,29.6693,4900.0
2010-12-23 15:25:00,35.55,35.6,35.55,35.59,7200.0,29.6693,29.7111,29.6693,29.7027,7200.0
2010-12-23 15:30:00,35.6,35.6,35.56,35.58,4600.0,29.7111,29.7111,29.6777,29.6944,4600.0
2010-12-23 15:35:00,35.57,35.58,35.54,35.55,8500.0,29.686,29.6944,29.661,29.6693,8500.0
2010-12-23 15:40:00,35.55,35.57,35.53,35.57,9100.0,29.6693,29.686,29.6527,29.686,9100.0
2010-12-23 15:45:00,35.55,35.55,35.49,35.52,16400.0,29.6693,29.6693,29.6193,29.6443,16400.0
2010-12-23 15:50:00,35.52,35.6,35.5,35.59,32700.0,29.6443,29.7111,29.6276,29.7027,32700.0
2010-12-23 15:55:00,35.59,35.62,35.54,35.61,64800.0,29.7027,29.7278,29.661,29.7194,64800.0
2010-12-27 09:30:00,35.48,35.48,35.36,35.42,5600.0,29.6109,29.6109,29.5108,29.5608,5600.0
2010-12-27 09:35:00,35.4,35.45,35.4,35.45,1000.0,29.5442,29.5859,29.5442,29.5859,1000.0
2010-12-27 09:40:00,35.41,35.44,35.41,35.44,1100.0,29.5525,29.5775,29.5525,29.5775,1100.0
2010-12-27 09:45:00,35.42,35.43,35.41,35.41,1100.0,29.5608,29.5692,29.5525,29.5525,1100.0
2010-12-27 09:50:00,35.43,35.43,35.35,35.36,2700.0,29.5692,29.5692,29.5024,29.5108,2700.0
2010-12-27 09:55:00,35.38,35.43,35.35,35.43,18400.0,29.5275,29.5692,29.5024,29.5692,18400.0
2010-12-27 10:00:00,35.41,35.43,35.41,35.42,800.0,29.5525,29.5692,29.5525,29.5608,800.0
2010-12-27 10:05:00,35.42,35.43,35.42,35.42,1200.0,29.5608,29.5692,29.5608,29.5608,1200.0
2010-12-27 10:10:00,35.42,35.44,35.42,35.44,500.0,29.5608,29.5775,29.5608,29.5775,500.0
2010-12-27 10:15:00,35.44,35.52,35.44,35.5,2000.0,29.5775,29.6443,29.5775,29.6276,2000.0
2010-12-27 10:20:00,35.49,35.5,35.48,35.5,300.0,29.6193,29.6276,29.6109,29.6276,300.0
2010-12-27 10:25:00,35.49,35.5,35.49,35.5,1300.0,29.6193,29.6276,29.6193,29.6276,1300.0
2010-12-27 10:30:00,35.5,35.5,35.5,35.5,0.0,29.6276,29.6276,29.6276,29.6276,0.0
2010-12-27 10:35:00,35.48,35.49,35.46,35.47,2400.0,29.6109,29.6193,29.5942,29.6026,2400.0
2010-12-27 10:40:00,35.48,35.48,35.46,35.47,2100.0,29.6109,29.6109,29.5942,29.6026,2100.0
2010-12-27 10:45:00,35.46,35.49,35.45,35.49,3700.0,29.5942,29.6193,29.5859,29.6193,3700.0
2010-12-27 10:50:00,35.5,35.51,35.5,35.51,400.0,29.6276,29.636,29.6276,29.636,400.0
2010-12-27 10:55:00,35.52,35.59,35.52,35.58,2000.0,29.6443,29.7027,29.6443,29.6944,2000.0
2010-12-27 11:00:00,35.59,35.59,35.59,35.59,100.0,29.7027,29.7027,29.7027,29.7027,100.0
2010-12-27 11:05:00,35.58,35.58,35.53,35.55,3700.0,29.6944,29.6944,29.6527,29.6693,3700.0
2010-12-27 11:10:00,35.55,35.56,35.54,35.56,1600.0,29.6693,29.6777,29.661,29.6777,1600.0
2010-12-27 11:15:00,35.55,35.58,35.55,35.57,2400.0,29.6693,29.6944,29.6693,29.686,2400.0
2010-12-27 11:20:00,35.57,35.59,35.57,35.59,1400.0,29.686,29.7027,29.686,29.7027,1400.0
2010-12-27 11:25:00,35.59,35.6,35.58,35.6,1300.0,29.7027,29.7111,29.6944,29.7111,1300.0
2010-12-27 11:30:00,35.59,35.59,35.57,35.58,1500.0,29.7027,29.7027,29.686,29.6944,1500.0
2010-12-27 11:35:00,35.57,35.57,35.55,35.55,1000.0,29.686,29.686,29.6693,29.6693,1000.0
2010-12-27 11:40:00,35.55,35.55,35.54,35.54,800.0,29.6693,29.6693,29.661,29.661,800.0
2010-12-27 11:45:00,35.55,35.58,35.55,35.58,1900.0,29.6693,29.6944,29.6693,29.6944,1900.0
2010-12-27 11:50:00,35.59,35.6,35.57,35.57,1600.0,29.7027,29.7111,29.686,29.686,1600.0
2010-12-27 11:55:00,35.56,35.57,35.56,35.57,1400.0,29.6777,29.686,29.6777,29.686,1400.0
2010-12-27 12:00:00,35.58,35.58,35.55,35.55,900.0,29.6944,29.6944,29.6693,29.6693,900.0
2010-12-27 12:05:00,35.57,35.58,35.57,35.57,1500.0,29.686,29.6944,29.686,29.686,1500.0
2010-12-27 12:10:00,35.56,35.56,35.55,35.55,800.0,29.6777,29.6777,29.6693,29.6693,800.0
2010-12-27 12:15:00,35.56,35.56,35.54,35.54,900.0,29.6777,29.6777,29.661,29.661,900.0
2010-12-27 12:20:00,35.53,35.54,35.53,35.53,1600.0,29.6527,29.661,29.6527,29.6527,1600.0
2010-12-27 12:25:00,35.54,35.55,35.54,35.55,1300.0,29.661,29.6693,29.661,29.6693,1300.0
2010-12-27 12:30:00,35.54,35.56,35.54,35.55,3300.0,29.661,29.6777,29.661,29.6693,3300.0
2010-12-27 12:35:00,35.55,35.55,35.52,35.52,500.0,29.6693,29.6693,29.6443,29.6443,500.0
2010-12-27 12:40:00,35.53,35.54,35.52,35.54,800.0,29.6527,29.661,29.6443,29.661,800.0
2010-12-27 12:45:00,35.53,35.53,35.52,35.53,900.0,29.6527,29.6527,29.6443,29.6527,900.0
2010-12-27 12:50:00,35.52,35.52,35.52,35.52,500.0,29.6443,29.6443,29.6443,29.6443,500.0
2010-12-27 12:55:00,35.52,35.53,35.5,35.5,3300.0,29.6443,29.6527,29.6276,29.6276,3300.0
2010-12-27 13:00:00,35.5,35.5,35.49,35.5,1000.0,29.6276,29.6276,29.6193,29.6276,1000.0
2010-12-27 13:05:00,35.49,35.51,35.49,35.5,1600.0,29.6193,29.636,29.6193,29.6276,1600.0
2010-12-27 13:10:00,35.51,35.52,35.5,35.52,3100.0,29.636,29.6443,29.6276,29.6443,3100.0
2010-12-27 13:15:00,35.52,35.52,35.49,35.49,1500.0,29.6443,29.6443,29.6193,29.6193,1500.0
2010-12-27 13:20:00,35.49,35.5,35.49,35.5,800.0,29.6193,29.6276,29.6193,29.6276,800.0
2010-12-27 13:25:00,35.49,35.51,35.49,35.51,2500.0,29.6193,29.636,29.6193,29.636,2500.0
2010-12-27 13:30:00,35.52,35.52,35.5,35.5,700.0,29.6443,29.6443,29.6276,29.6276,700.0
2010-12-27 13:35:00,35.5,35.5,35.49,35.49,2600.0,29.6276,29.6276,29.6193,29.6193,2600.0
2010-12-27 13:40:00,35.48,35.49,35.48,35.49,600.0,29.6109,29.6193,29.6109,29.6193,600.0
2010-12-27 13:45:00,35.48,35.48,35.41,35.41,11100.0,29.6109,29.6109,29.5525,29.5525,11100.0
2010-12-27 13:50:00,35.4,35.41,35.4,35.41,6000.0,29.5442,29.5525,29.5442,29.5525,6000.0
2010-12-27 13:55:00,35.42,35.45,35.41,35.45,4100.0,29.5608,29.5859,29.5525,29.5859,4100.0
2010-12-27 14:00:00,35.44,35.44,35.43,35.43,1600.0,29.5775,29.5775,29.5692,29.5692,1600.0
2010-12-27 14:05:00,35.43,35.44,35.42,35.42,1200.0,29.5692,29.5775,29.5608,29.5608,1200.0
2010-12-27 14:10:00,35.44,35.45,35.43,35.44,2100.0,29.5775,29.5859,29.5692,29.5775,2100.0
2010-12-27 14:15:00,35.46,35.46,35.4,35.42,1800.0,29.5942,29.5942,29.5442,29.5608,1800.0
2010-12-27 14:20:00,35.4,35.4,35.38,35.38,1700.0,29.5442,29.5442,29.5275,29.5275,1700.0
2010-12-27 14:25:00,35.39,35.42,35.39,35.41,3400.0,29.5358,29.5608,29.5358,29.5525,3400.0
2010-12-27 14:30:00,35.41,35.42,35.41,35.41,2500.0,29.5525,29.5608,29.5525,29.5525,2500.0
2010-12-27 14:35:00,35.41,35.42,35.41,35.41,1000.0,29.5525,29.5608,29.5525,29.5525,1000.0
2010-12-27 14:40:00,35.42,35.42,35.39,35.39,4900.0,29.5608,29.5608,29.5358,29.5358,4900.0
2010-12-27 14:45:00,35.4,35.43,35.4,35.41,15000.0,29.5442,29.5692,29.5442,29.5525,15000.0
2010-12-27 14:50:00,35.4,35.41,35.4,35.4,4000.0,29.5442,29.5525,29.5442,29.5442,4000.0
2010-12-27 14:55:00,35.41,35.43,35.4,35.41,2600.0,29.5525,29.5692,29.5442,29.5525,2600.0
2010-12-27 15:00:00,35.41,35.42,35.41,35.42,3500.0,29.5525,29.5608,29.5525,29.5608,3500.0
2010-12-27 15:05:00,35.41,35.43,35.41,35.41,4200.0,29.5525,29.5692,29.5525,29.5525,4200.0
2010-12-27 15:10:00,35.4,35.42,35.4,35.4,2500.0,29.5442,29.5608,29.5442,29.5442,2500.0
2010-12-27 15:15:00,35.4,35.41,35.4,35.4,3600.0,29.5442,29.5525,29.5442,29.5442,3600.0
2010-12-27 15:20:00,35.4,35.41,35.4,35.4,1600.0,29.5442,29.5525,29.5442,29.5442,1600.0
2010-12-27 15:25:00,35.4,35.4,35.35,35.35,10600.0,29.5442,29.5442,29.5024,29.5024,10600.0
2010-12-27 15:30:00,35.35,35.36,35.35,35.36,3400.0,29.5024,29.5108,29.5024,29.5108,3400.0
2010-12-27 15:35:00,35.35,35.36,35.34,35.35,6700.0,29.5024,29.5108,29.4941,29.5024,6700.0
2010-12-27 15:40:00,35.35,35.36,35.34,35.36,5000.0,29.5024,29.5108,29.4941,29.5108,5000.0
2010-12-27 15:45:00,35.35,35.35,35.32,35.32,9000.0,29.5024,29.5024,29.4774,29.4774,9000.0
2010-12-27 15:50:00,35.32,35.33,35.29,35.3,13800.0,29.4774,29.4857,29.4524,29.4607,13800.0
2010-12-27 15:55:00,35.29,35.32,35.29,35.31,20200.0,29.4524,29.4774,29.4524,29.469,20200.0
2010-12-28 09:30:00,35.3,35.3,35.12,35.13,13000.0,29.4607,29.4607,29.3105,29.3188,13000.0
2010-12-28 09:35:00,35.16,35.18,34.88,34.93,10100.0,29.3439,29.3606,29.1102,29.1519,10100.0
2010-12-28 09:40:00,34.92,34.94,34.84,34.88,9500.0,29.1436,29.1603,29.0768,29.1102,9500.0
2010-12-28 09:45:00,34.85,34.92,34.85,34.87,8800.0,29.0851,29.1436,29.0851,29.1018,8800.0
2010-12-28 09:50:00,34.88,34.96,34.88,34.93,5600.0,29.1102,29.1769,29.1102,29.1519,5600.0
2010-12-28 09:55:00,34.93,34.96,34.87,34.89,9600.0,29.1519,29.1769,29.1018,29.1185,9600.0
2010-12-28 10:00:00,34.88,34.88,34.84,34.88,4500.0,29.1102,29.1102,29.0768,29.1102,4500.0
2010-12-28 10:05:00,34.88,34.88,34.78,34.79,6500.0,29.1102,29.1102,29.0267,29.0351,6500.0
2010-12-28 10:10:00,34.8,34.81,34.79,34.81,3100.0,29.0434,29.0518,29.0351,29.0518,3100.0
2010-12-28 10:15:00,34.81,34.81,34.8,34.8,3600.0,29.0518,29.0518,29.0434,29.0434,3600.0
2010-12-28 10:20:00,34.8,34.84,34.8,34.84,2300.0,29.0434,29.0768,29.0434,29.0768,2300.0
2010-12-28 10:25:00,34.83,34.9,34.83,34.89,6000.0,29.0684,29.1269,29.0684,29.1185,6000.0
2010-12-28 10:30:00,34.89,34.89,34.85,34.86,2800.0,29.1185,29.1185,29.0851,29.0935,2800.0
2010-12-28 10:35:00,34.86,34.91,34.85,34.85,3900.0,29.0935,29.1352,29.0851,29.0851,3900.0
2010-12-28 10:40:00,34.85,34.91,34.85,34.9,3100.0,29.0851,29.1352,29.0851,29.1269,3100.0
2010-12-28 10:45:00,34.9,34.91,34.84,34.84,5400.0,29.1269,29.1352,29.0768,29.0768,5400.0
2010-12-28 10:50:00,34.84,34.86,34.84,34.86,1100.0,29.0768,29.0935,29.0768,29.0935,1100.0
2010-12-28 10:55:00,34.86,34.89,34.86,34.88,2300.0,29.0935,29.1185,29.0935,29.1102,2300.0
2010-12-28 11:00:00,34.88,34.9,34.87,34.9,3900.0,29.1102,29.1269,29.1018,29.1269,3900.0
2010-12-28 11:05:00,34.9,34.9,34.84,34.85,3300.0,29.1269,29.1269,29.0768,29.0851,3300.0
2010-12-28 11:10:00,34.85,34.85,34.84,34.84,2600.0,29.0851,29.0851,29.0768,29.0768,2600.0
2010-12-28 11:15:00,34.85,34.9,34.85,34.89,1500.0,29.0851,29.1269,29.0851,29.1185,1500.0
2010-12-28 11:20:00,34.9,34.92,34.9,34.91,1200.0,29.1269,29.1436,29.1269,29.1352,1200.0
2010-12-28 11:25:00,34.9,34.91,34.89,34.89,2900.0,29.1269,29.1352,29.1185,29.1185,2900.0
2010-12-28 11:30:00,34.89,34.89,34.85,34.86,1800.0,29.1185,29.1185,29.0851,29.0935,1800.0
2010-12-28 11:35:00,34.87,34.9,34.82,34.82,3500.0,29.1018,29.1269,29.0601,29.0601,3500.0
2010-12-28 11:40:00,34.83,34.83,34.8,34.8,3200.0,29.0684,29.0684,29.0434,29.0434,3200.0
2010-12-28 11:45:00,34.8,34.86,34.8,34.86,2100.0,29.0434,29.0935,29.0434,29.0935,2100.0
2010-12-28 11:50:00,34.86,34.88,34.85,34.85,2900.0,29.0935,29.1102,29.0851,29.0851,2900.0
2010-12-28 11:55:00,34.85,34.85,34.81,34.81,2200.0,29.0851,29.0851,29.0518,29.0518,2200.0
2010-12-28 12:00:00,34.8,34.86,34.8,34.82,5000.0,29.0434,29.0935,29.0434,29.0601,5000.0
2010-12-28 12:05:00,34.83,34.85,34.83,34.85,500.0,29.0684,29.0851,29.0684,29.0851,500.0
2010-12-28 12:10:00,34.84,34.89,34.84,34.87,2700.0,29.0768,29.1185,29.0768,29.1018,2700.0
2010-12-28 12:15:00,34.87,34.89,34.87,34.89,300.0,29.1018,29.1185,29.1018,29.1185,300.0
2010-12-28 12:20:00,34.88,34.88,34.87,34.87,1300.0,29.1102,29.1102,29.1018,29.1018,1300.0
2010-12-28 12:25:00,34.88,34.93,34.87,34.92,3400.0,29.1102,29.1519,29.1018,29.1436,3400.0
2010-12-28 12:30:00,34.92,34.92,34.91,34.92,300.0,29.1436,29.1436,29.1352,29.1436,300.0
2010-12-28 12:35:00,34.92,34.94,34.92,34.94,1200.0,29.1436,29.1603,29.1436,29.1603,1200.0
2010-12-28 12:40:00,34.94,34.94,34.94,34.94,1100.0,29.1603,29.1603,29.1603,29.1603,1100.0
2010-12-28 12:45:00,34.95,34.95,34.95,34.95,200.0,29.1686,29.1686,29.1686,29.1686,200.0
2010-12-28 12:50:00,34.95,34.98,34.95,34.98,3100.0,29.1686,29.1936,29.1686,29.1936,3100.0
2010-12-28 12:55:00,34.98,35.01,34.98,35.01,2000.0,29.1936,29.2187,29.1936,29.2187,2000.0
2010-12-28 13:00:00,35.01,35.03,35.01,35.03,2800.0,29.2187,29.2354,29.2187,29.2354,2800.0
2010-12-28 13:05:00,35.03,35.07,35.03,35.07,3000.0,29.2354,29.2687,29.2354,29.2687,3000.0
2010-12-28 13:10:00,35.07,35.07,35.06,35.07,500.0,29.2687,29.2687,29.2604,29.2687,500.0
2010-12-28 13:15:00,35.07,35.08,35.07,35.08,1800.0,29.2687,29.2771,29.2687,29.2771,1800.0
2010-12-28 13:20:00,35.09,35.11,35.09,35.09,2700.0,29.2854,29.3021,29.2854,29.2854,2700.0
2010-12-28 13:25:00,35.1,35.14,35.1,35.13,3600.0,29.2938,29.3272,29.2938,29.3188,3600.0
2010-12-28 13:30:00,35.14,35.14,35.13,35.14,3500.0,29.3272,29.3272,29.3188,29.3272,3500.0
2010-12-28 13:35:00,35.14,35.17,35.13,35.17,5200.0,29.3272,29.3522,29.3188,29.3522,5200.0
2010-12-28 13:40:00,35.15,35.15,35.13,35.13,2000.0,29.3355,29.3355,29.3188,29.3188,2000.0
2010-12-28 13:45:00,35.15,35.15,35.14,35.14,1500.0,29.3355,29.3355,29.3272,29.3272,1500.0
2010-12-28 13:50:00,35.15,35.16,35.15,35.16,600.0,29.3355,29.3439,29.3355,29.3439,600.0
2010-12-28 13:55:00,35.17,35.21,35.14,35.14,4200.0,29.3522,29.3856,29.3272,29.3272,4200.0
2010-12-28 14:00:00,35.15,35.2,35.14,35.14,6700.0,29.3355,29.3772,29.3272,29.3272,6700.0
2010-12-28 14:05:00,35.17,35.18,35.17,35.18,500.0,29.3522,29.3606,29.3522,29.3606,500.0
2010-12-28 14:10:00,35.19,35.2,35.18,35.18,1500.0,29.3689,29.3772,29.3606,29.3606,1500.0
2010-12-28 14:15:00,35.18,35.21,35.18,35.2,3700.0,29.3606,29.3856,29.3606,29.3772,3700.0
2010-12-28 14:20:00,35.21,35.22,35.2,35.2,1300.0,29.3856,29.3939,29.3772,29.3772,1300.0
2010-12-28 14:25:00,35.21,35.21,35.19,35.19,3000.0,29.3856,29.3856,29.3689,29.3689,3000.0
2010-12-28 14:30:00,35.19,35.2,35.15,35.15,4100.0,29.3689,29.3772,29.3355,29.3355,4100.0
2010-12-28 14:35:00,35.15,35.16,35.14,35.15,3300.0,29.3355,29.3439,29.3272,29.3355,3300.0
2010-12-28 14:40:00,35.15,35.15,35.14,35.15,1800.0,29.3355,29.3355,29.3272,29.3355,1800.0
2010-12-28 14:45:00,35.15,35.18,35.15,35.17,3000.0,29.3355,29.3606,29.3355,29.3522,3000.0
2010-12-28 14:50:00,35.15,35.16,35.14,35.15,3000.0,29.3355,29.3439,29.3272,29.3355,3000.0
2010-12-28 14:55:00,35.15,35.17,35.13,35.16,4000.0,29.3355,29.3522,29.3188,29.3439,4000.0
2010-12-28 15:00:00,35.16,35.17,35.16,35.16,2300.0,29.3439,29.3522,29.3439,29.3439,2300.0
2010-12-28 15:05:00,35.17,35.17,35.16,35.17,1600.0,29.3522,29.3522,29.3439,29.3522,1600.0
2010-12-28 15:10:00,35.17,35.19,35.17,35.18,5900.0,29.3522,29.3689,29.3522,29.3606,5900.0
2010-12-28 15:15:00,35.17,35.18,35.16,35.17,4300.0,29.3522,29.3606,29.3439,29.3522,4300.0
2010-12-28 15:20:00,35.16,35.2,35.16,35.19,10000.0,29.3439,29.3772,29.3439,29.3689,10000.0
2010-12-28 15:25:00,35.19,35.19,35.16,35.19,6300.0,29.3689,29.3689,29.3439,29.3689,6300.0
2010-12-28 15:30:00,35.18,35.18,35.17,35.18,2700.0,29.3606,29.3606,29.3522,29.3606,2700.0
2010-12-28 15:35:00,35.18,35.2,35.18,35.19,3600.0,29.3606,29.3772,29.3606,29.3689,3600.0
2010-12-28 15:40:00,35.19,35.22,35.19,35.21,3400.0,29.3689,29.3939,29.3689,29.3856,3400.0
2010-12-28 15:45:00,35.21,35.21,35.13,35.13,14000.0,29.3856,29.3856,29.3188,29.3188,14000.0
2010-12-28 15:50:00,35.13,35.14,35.12,35.13,6100.0,29.3188,29.3272,29.3105,29.3188,6100.0
2010-12-28 15:55:00,35.12,35.18,35.12,35.15,30400.0,29.3105,29.3606,29.3105,29.3355,30400.0
2010-12-29 09:30:00,35.27,35.43,35.24,35.25,20400.0,29.4357,29.5692,29.4106,29.419,20400.0
2010-12-29 09:35:00,35.26,35.3,35.17,35.21,7200.0,29.4273,29.4607,29.3522,29.3856,7200.0
2010-12-29 09:40:00,35.18,35.23,35.09,35.14,15300.0,29.3606,29.4023,29.2854,29.3272,15300.0
2010-12-29 09:45:00,35.17,35.22,35.15,35.17,4900.0,29.3522,29.3939,29.3355,29.3522,4900.0
2010-12-29 09:50:00,35.18,35.21,35.16,35.16,2300.0,29.3606,29.3856,29.3439,29.3439,2300.0
2010-12-29 09:55:00,35.16,35.21,35.15,35.21,3400.0,29.3439,29.3856,29.3355,29.3856,3400.0
2010-12-29 10:00:00,35.2,35.22,35.18,35.19,5300.0,29.3772,29.3939,29.3606,29.3689,5300.0
2010-12-29 10:05:00,35.19,35.19,35.16,35.16,2600.0,29.3689,29.3689,29.3439,29.3439,2600.0
2010-12-29 10:10:00,35.18,35.19,35.18,35.18,1900.0,29.3606,29.3689,29.3606,29.3606,1900.0
2010-12-29 10:15:00,35.19,35.19,35.15,35.15,1600.0,29.3689,29.3689,29.3355,29.3355,1600.0
2010-12-29 10:20:00,35.15,35.15,35.11,35.11,4200.0,29.3355,29.3355,29.3021,29.3021,4200.0
2010-12-29 10:25:00,35.08,35.11,35.08,35.09,6900.0,29.2771,29.3021,29.2771,29.2854,6900.0
2010-12-29 10:30:00,35.1,35.14,35.09,35.14,2100.0,29.2938,29.3272,29.2854,29.3272,2100.0
2010-12-29 10:35:00,35.11,35.13,35.09,35.09,2200.0,29.3021,29.3188,29.2854,29.2854,2200.0
2010-12-29 10:40:00,35.07,35.09,35.05,35.09,2800.0,29.2687,29.2854,29.2521,29.2854,2800.0
2010-12-29 10:45:00,35.09,35.14,35.08,35.14,4500.0,29.2854,29.3272,29.2771,29.3272,4500.0
2010-12-29 10:50:00,35.13,35.15,35.11,35.15,2300.0,29.3188,29.3355,29.3021,29.3355,2300.0
2010-12-29 10:55:00,35.13,35.14,35.13,35.14,1800.0,29.3188,29.3272,29.3188,29.3272,1800.0
2010-12-29 11:00:00,35.12,35.13,35.12,35.12,2800.0,29.3105,29.3188,29.3105,29.3105,2800.0
2010-12-29 11:05:00,35.12,35.13,35.07,35.09,3100.0,29.3105,29.3188,29.2687,29.2854,3100.0
2010-12-29 11:10:00,35.09,35.13,35.09,35.13,2000.0,29.2854,29.3188,29.2854,29.3188,2000.0
2010-12-29 11:15:00,35.14,35.15,35.1,35.1,2600.0,29.3272,29.3355,29.2938,29.2938,2600.0
2010-12-29 11:20:00,35.11,35.12,35.08,35.09,2900.0,29.3021,29.3105,29.2771,29.2854,2900.0
2010-12-29 11:25:00,35.09,35.09,35.01,35.02,12600.0,29.2854,29.2854,29.2187,29.227,12600.0
2010-12-29 11:30:00,35.02,35.02,34.95,35.0,15200.0,29.227,29.227,29.1686,29.2103,15200.0
2010-12-29 11:35:00,35.0,35.01,34.99,34.99,6500.0,29.2103,29.2187,29.202,29.202,6500.0
2010-12-29 11:40:00,34.98,35.02,34.98,35.01,4000.0,29.1936,29.227,29.1936,29.2187,4000.0
2010-12-29 11:45:00,35.0,35.03,34.99,35.0,4900.0,29.2103,29.2354,29.202,29.2103,4900.0
2010-12-29 11:50:00,34.99,35.0,34.98,34.99,4000.0,29.202,29.2103,29.1936,29.202,4000.0
2010-12-29 11:55:00,34.99,35.0,34.98,34.99,2700.0,29.202,29.2103,29.1936,29.202,2700.0
2010-12-29 12:00:00,35.0,35.02,34.99,34.99,4400.0,29.2103,29.227,29.202,29.202,4400.0
2010-12-29 12:05:00,35.0,35.01,35.0,35.01,2700.0,29.2103,29.2187,29.2103,29.2187,2700.0
2010-12-29 12:10:00,35.01,35.02,34.96,34.96,2200.0,29.2187,29.227,29.1769,29.1769,2200.0
2010-12-29 12:15:00,34.97,34.97,34.96,34.96,10200.0,29.1853,29.1853,29.1769,29.1769,10200.0
2010-12-29 12:20:00,34.96,34.97,34.96,34.97,3200.0,29.1769,29.1853,29.1769,29.1853,3200.0
2010-12-29 12:25:00,34.97,35.02,34.97,35.02,8600.0,29.1853,29.227,29.1853,29.227,8600.0
2010-12-29 12:30:00,35.01,35.03,35.0,35.02,2800.0,29.2187,29.2354,29.2103,29.227,2800.0
2010-12-29 12:35:00,35.01,35.01,35.01,35.01,1900.0,29.2187,29.2187,29.2187,29.2187,1900.0
2010-12-29 12:40:00,35.0,35.01,34.98,34.98,9300.0,29.2103,29.2187,29.1936,29.1936,9300.0
2010-12-29 12:45:00,34.99,34.99,34.98,34.99,1400.0,29.202,29.202,29.1936,29.202,1400.0
2010-12-29 12:50:00,34.98,34.99,34.95,34.96,3800.0,29.1936,29.202,29.1686,29.1769,3800.0
2010-12-29 12:55:00,34.96,34.96,34.95,34.95,1000.0,29.1769,29.1769,29.1686,29.1686,1000.0
2010-12-29 13:00:00,34.95,34.99,34.95,34.99,7300.0,29.1686,29.202,29.1686,29.202,7300.0
2010-12-29 13:05:00,35.0,35.01,34.99,35.0,5900.0,29.2103,29.2187,29.202,29.2103,5900.0
2010-12-29 13:10:00,34.99,34.99,34.96,34.97,1600.0,29.202,29.202,29.1769,29.1853,1600.0
2010-12-29 13:15:00,34.97,34.98,34.97,34.98,3500.0,29.1853,29.1936,29.1853,29.1936,3500.0
2010-12-29 13:20:00,34.97,34.98,34.97,34.98,3300.0,29.1853,29.1936,29.1853,29.1936,3300.0
2010-12-29 13:25:00,34.97,34.99,34.97,34.98,2400.0,29.1853,29.202,29.1853,29.1936,2400.0
2010-12-29 13:30:00,34.98,34.98,34.97,34.98,3800.0,29.1936,29.1936,29.1853,29.1936,3800.0
2010-12-29 13:35:00,34.99,34.99,34.98,34.98,1300.0,29.202,29.202,29.1936,29.1936,1300.0
2010-12-29 13:40:00,34.98,34.99,34.98,34.99,3300.0,29.1936,29.202,29.1936,29.202,3300.0
2010-12-29 13:45:00,34.99,34.99,34.98,34.99,2500.0,29.202,29.202,29.1936,29.202,2500.0
2010-12-29 13:50:00,34.99,35.02,34.99,35.02,4000.0,29.202,29.227,29.202,29.227,4000.0
2010-12-29 13:55:00,35.03,35.03,34.99,34.99,5000.0,29.2354,29.2354,29.202,29.202,5000.0
2010-12-29 14:00:00,34.99,35.0,34.99,35.0,1400.0,29.202,29.2103,29.202,29.2103,1400.0
2010-12-29 14:05:00,34.99,35.05,34.99,35.03,19900.0,29.202,29.2521,29.202,29.2354,19900.0
2010-12-29 14:10:00,35.03,35.04,35.03,35.04,1200.0,29.2354,29.2437,29.2354,29.2437,1200.0
2010-12-29 14:15:00,35.03,35.04,35.03,35.04,2100.0,29.2354,29.2437,29.2354,29.2437,2100.0
2010-12-29 14:20:00,35.03,35.06,35.03,35.06,8300.0,29.2354,29.2604,29.2354,29.2604,8300.0
2010-12-29 14:25:00,35.06,35.06,35.03,35.04,1600.0,29.2604,29.2604,29.2354,29.2437,1600.0
2010-12-29 14:30:00,35.04,35.05,35.02,35.02,3500.0,29.2437,29.2521,29.227,29.227,3500.0
2010-12-29 14:35:00,35.03,35.03,35.03,35.03,300.0,29.2354,29.2354,29.2354,29.2354,300.0
2010-12-29 14:40:00,35.03,35.03,35.0,35.01,2000.0,29.2354,29.2354,29.2103,29.2187,2000.0
2010-12-29 14:45:00,35.01,35.01,34.99,34.99,3600.0,29.2187,29.2187,29.202,29.202,3600.0
2010-12-29 14:50:00,35.0,35.0,34.96,34.97,10500.0,29.2103,29.2103,29.1769,29.1853,10500.0
2010-12-29 14:55:00,34.97,34.98,34.95,34.96,3100.0,29.1853,29.1936,29.1686,29.1769,3100.0
2010-12-29 15:00:00,34.97,35.03,34.97,35.03,8800.0,29.1853,29.2354,29.1853,29.2354,8800.0
2010-12-29 15:05:00,35.03,35.03,35.01,35.01,1700.0,29.2354,29.2354,29.2187,29.2187,1700.0
2010-12-29 15:10:00,35.01,35.01,34.99,35.01,5100.0,29.2187,29.2187,29.202,29.2187,5100.0
2010-12-29 15:15:00,35.01,35.01,34.99,34.99,5600.0,29.2187,29.2187,29.202,29.202,5600.0
2010-12-29 15:20:00,35.0,35.0,34.97,34.97,4800.0,29.2103,29.2103,29.1853,29.1853,4800.0
2010-12-29 15:25:00,34.98,35.01,34.97,35.01,11200.0,29.1936,29.2187,29.1853,29.2187,11200.0
2010-12-29 15:30:00,35.01,35.02,34.99,35.02,7800.0,29.2187,29.227,29.202,29.227,7800.0
2010-12-29 15:35:00,35.02,35.04,35.01,35.03,8400.0,29.227,29.2437,29.2187,29.2354,8400.0
2010-12-29 15:40:00,35.04,35.04,35.03,35.03,10300.0,29.2437,29.2437,29.2354,29.2354,10300.0
2010-12-29 15:45:00,35.04,35.05,35.04,35.05,13400.0,29.2437,29.2521,29.2437,29.2521,13400.0
2010-12-29 15:50:00,35.04,35.05,35.04,35.05,11300.0,29.2437,29.2521,29.2437,29.2521,11300.0
2010-12-29 15:55:00,35.05,35.06,35.04,35.04,16900.0,29.2521,29.2604,29.2437,29.2437,16900.0
2010-12-30 09:30:00,35.17,35.51,35.16,35.41,26100.0,29.3522,29.636,29.3439,29.5525,26100.0
2010-12-30 09:35:00,35.41,35.52,35.41,35.41,6100.0,29.5525,29.6443,29.5525,29.5525,6100.0
2010-12-30 09:40:00,35.41,35.51,35.32,35.41,7200.0,29.5525,29.636,29.4774,29.5525,7200.0
2010-12-30 09:45:00,35.41,35.51,35.41,35.49,6200.0,29.5525,29.636,29.5525,29.6193,6200.0
2010-12-30 09:50:00,35.51,35.55,35.41,35.41,7700.0,29.636,29.6693,29.5525,29.5525,7700.0
2010-12-30 09:55:00,35.41,35.54,35.39,35.47,23400.0,29.5525,29.661,29.5358,29.6026,23400.0
2010-12-30 10:00:00,35.48,35.51,35.44,35.46,5600.0,29.6109,29.636,29.5775,29.5942,5600.0
2010-12-30 10:05:00,35.48,35.61,35.48,35.61,5100.0,29.6109,29.7194,29.6109,29.7194,5100.0
2010-12-30 10:10:00,35.61,35.64,35.57,35.58,5800.0,29.7194,29.7445,29.686,29.6944,5800.0
2010-12-30 10:15:00,35.57,35.61,35.56,35.58,5100.0,29.686,29.7194,29.6777,29.6944,5100.0
2010-12-30 10:20:00,35.57,35.57,35.51,35.53,4200.0,29.686,29.686,29.636,29.6527,4200.0
2010-12-30 10:25:00,35.53,35.58,35.52,35.57,6200.0,29.6527,29.6944,29.6443,29.686,6200.0
2010-12-30 10:30:00,35.57,35.58,35.48,35.5,10300.0,29.686,29.6944,29.6109,29.6276,10300.0
2010-12-30 10:35:00,35.51,35.54,35.5,35.52,3300.0,29.636,29.661,29.6276,29.6443,3300.0
2010-12-30 10:40:00,35.54,35.55,35.5,35.54,7400.0,29.661,29.6693,29.6276,29.661,7400.0
2010-12-30 10:45:00,35.54,35.58,35.54,35.58,7800.0,29.661,29.6944,29.661,29.6944,7800.0
2010-12-30 10:50:00,35.57,35.64,35.57,35.63,7100.0,29.686,29.7445,29.686,29.7361,7100.0
2010-12-30 10:55:00,35.66,35.74,35.66,35.71,8400.0,29.7611,29.8279,29.7611,29.8029,8400.0
2010-12-30 11:00:00,35.72,35.72,35.69,35.72,3200.0,29.8112,29.8112,29.7862,29.8112,3200.0
2010-12-30 11:05:00,35.71,35.75,35.71,35.72,3200.0,29.8029,29.8363,29.8029,29.8112,3200.0
2010-12-30 11:10:00,35.73,35.73,35.69,35.72,3000.0,29.8196,29.8196,29.7862,29.8112,3000.0
2010-12-30 11:15:00,35.71,35.74,35.65,35.7,20500.0,29.8029,29.8279,29.7528,29.7945,20500.0
2010-12-30 11:20:00,35.68,35.69,35.64,35.65,4600.0,29.7778,29.7862,29.7445,29.7528,4600.0
2010-12-30 11:25:00,35.63,35.63,35.58,35.58,5500.0,29.7361,29.7361,29.6944,29.6944,5500.0
2010-12-30 11:30:00,35.58,35.58,35.58,35.58,1200.0,29.6944,29.6944,29.6944,29.6944,1200.0
2010-12-30 11:35:00,35.56,35.57,35.55,35.56,2600.0,29.6777,29.686,29.6693,29.6777,2600.0
2010-12-30 11:40:00,35.56,35.58,35.56,35.56,3300.0,29.6777,29.6944,29.6777,29.6777,3300.0
2010-12-30 11:45:00,35.56,35.6,35.56,35.57,2900.0,29.6777,29.7111,29.6777,29.686,2900.0
2010-12-30 11:50:00,35.58,35.58,35.5,35.5,7100.0,29.6944,29.6944,29.6276,29.6276,7100.0
2010-12-30 11:55:00,35.5,35.53,35.5,35.5,2500.0,29.6276,29.6527,29.6276,29.6276,2500.0
2010-12-30 12:00:00,35.51,35.59,35.51,35.59,2500.0,29.636,29.7027,29.636,29.7027,2500.0
2010-12-30 12:05:00,35.55,35.55,35.54,35.54,1500.0,29.6693,29.6693,29.661,29.661,1500.0
2010-12-30 12:10:00,35.55,35.6,35.55,35.59,3200.0,29.6693,29.7111,29.6693,29.7027,3200.0
2010-12-30 12:15:00,35.59,35.6,35.58,35.58,1700.0,29.7027,29.7111,29.6944,29.6944,1700.0
2010-12-30 12:20:00,35.59,35.59,35.59,35.59,600.0,29.7027,29.7027,29.7027,29.7027,600.0
2010-12-30 12:25:00,35.6,35.61,35.59,35.61,2500.0,29.7111,29.7194,29.7027,29.7194,2500.0
2010-12-30 12:30:00,35.61,35.62,35.6,35.62,2200.0,29.7194,29.7278,29.7111,29.7278,2200.0
2010-12-30 12:35:00,35.63,35.64,35.62,35.63,2100.0,29.7361,29.7445,29.7278,29.7361,2100.0
2010-12-30 12:40:00,35.61,35.63,35.6,35.6,2600.0,29.7194,29.7361,29.7111,29.7111,2600.0
2010-12-30 12:45:00,35.6,35.61,35.59,35.59,3200.0,29.7111,29.7194,29.7027,29.7027,3200.0
2010-12-30 12:50:00,35.59,35.6,35.58,35.58,1000.0,29.7027,29.7111,29.6944,29.6944,1000.0
2010-12-30 12:55:00,35.58,35.58,35.56,35.58,2800.0,29.6944,29.6944,29.6777,29.6944,2800.0
2010-12-30 13:00:00,35.57,35.6,35.57,35.58,3500.0,29.686,29.7111,29.686,29.6944,3500.0
2010-12-30 13:05:00,35.58,35.59,35.56,35.58,2400.0,29.6944,29.7027,29.6777,29.6944,2400.0
2010-12-30 13:10:00,35.57,35.57,35.52,35.52,4100.0,29.686,29.686,29.6443,29.6443,4100.0
2010-12-30 13:15:00,35.51,35.52,35.51,35.52,1200.0,29.636,29.6443,29.636,29.6443,1200.0
2010-12-30 13:20:00,35.52,35.52,35.48,35.49,10100.0,29.6443,29.6443,29.6109,29.6193,10100.0
2010-12-30 13:25:00,35.49,35.54,35.49,35.53,2800.0,29.6193,29.661,29.6193,29.6527,2800.0
2010-12-30 13:30:00,35.52,35.54,35.52,35.54,1600.0,29.6443,29.661,29.6443,29.661,1600.0
2010-12-30 13:35:00,35.55,35.56,35.54,35.56,1800.0,29.6693,29.6777,29.661,29.6777,1800.0
2010-12-30 13:40:00,35.56,35.59,35.51,35.53,4600.0,29.6777,29.7027,29.636,29.6527,4600.0
2010-12-30 13:45:00,35.53,35.53,35.53,35.53,400.0,29.6527,29.6527,29.6527,29.6527,400.0
2010-12-30 13:50:00,35.53,35.56,35.52,35.55,2800.0,29.6527,29.6777,29.6443,29.6693,2800.0
2010-12-30 13:55:00,35.55,35.58,35.55,35.58,1300.0,29.6693,29.6944,29.6693,29.6944,1300.0
2010-12-30 14:00:00,35.56,35.56,35.55,35.55,1300.0,29.6777,29.6777,29.6693,29.6693,1300.0
2010-12-30 14:05:00,35.55,35.57,35.55,35.56,3000.0,29.6693,29.686,29.6693,29.6777,3000.0
2010-12-30 14:10:00,35.56,35.57,35.55,35.56,3100.0,29.6777,29.686,29.6693,29.6777,3100.0
2010-12-30 14:15:00,35.55,35.56,35.55,35.56,2100.0,29.6693,29.6777,29.6693,29.6777,2100.0
2010-12-30 14:20:00,35.56,35.56,35.55,35.55,2000.0,29.6777,29.6777,29.6693,29.6693,2000.0
2010-12-30 14:25:00,35.55,35.56,35.53,35.56,2200.0,29.6693,29.6777,29.6527,29.6777,2200.0
2010-12-30 14:30:00,35.55,35.55,35.51,35.51,3800.0,29.6693,29.6693,29.636,29.636,3800.0
2010-12-30 14:35:00,35.51,35.54,35.51,35.54,3700.0,29.636,29.661,29.636,29.661,3700.0
2010-12-30 14:40:00,35.55,35.58,35.54,35.57,2700.0,29.6693,29.6944,29.661,29.686,2700.0
2010-12-30 14:45:00,35.55,35.57,35.54,35.55,1900.0,29.6693,29.686,29.661,29.6693,1900.0
2010-12-30 14:50:00,35.53,35.54,35.52,35.54,5400.0,29.6527,29.661,29.6443,29.661,5400.0
2010-12-30 14:55:00,35.54,35.54,35.53,35.54,2400.0,29.661,29.661,29.6527,29.661,2400.0
2010-12-30 15:00:00,35.54,35.55,35.54,35.54,2600.0,29.661,29.6693,29.661,29.661,2600.0
2010-12-30 15:05:00,35.55,35.55,35.5,35.51,5000.0,29.6693,29.6693,29.6276,29.636,5000.0
2010-12-30 15:10:00,35.5,35.51,35.5,35.51,1000.0,29.6276,29.636,29.6276,29.636,1000.0
2010-12-30 15:15:00,35.5,35.51,35.5,35.51,1700.0,29.6276,29.636,29.6276,29.636,1700.0
2010-12-30 15:20:00,35.5,35.52,35.5,35.5,5100.0,29.6276,29.6443,29.6276,29.6276,5100.0
2010-12-30 15:25:00,35.5,35.54,35.5,35.54,5900.0,29.6276,29.661,29.6276,29.661,5900.0
2010-12-30 15:30:00,35.55,35.56,35.54,35.55,6500.0,29.6693,29.6777,29.661,29.6693,6500.0
2010-12-30 15:35:00,35.56,35.56,35.55,35.56,4100.0,29.6777,29.6777,29.6693,29.6777,4100.0
2010-12-30 15:40:00,35.55,35.56,35.49,35.5,15900.0,29.6693,29.6777,29.6193,29.6276,15900.0
2010-12-30 15:45:00,35.49,35.49,35.43,35.43,6800.0,29.6193,29.6193,29.5692,29.5692,6800.0
2010-12-30 15:50:00,35.43,35.44,35.41,35.44,12900.0,29.5692,29.5775,29.5525,29.5775,12900.0
2010-12-30 15:55:00,35.44,35.44,35.41,35.42,22600.0,29.5775,29.5775,29.5525,29.5608,22600.0
2010-12-31 09:30:00,35.31,35.38,35.27,35.31,8200.0,29.469,29.5275,29.4357,29.469,8200.0
2010-12-31 09:35:00,35.32,35.32,35.29,35.3,1100.0,29.4774,29.4774,29.4524,29.4607,1100.0
2010-12-31 09:40:00,35.3,35.3,35.21,35.29,2800.0,29.4607,29.4607,29.3856,29.4524,2800.0
2010-12-31 09:45:00,35.27,35.27,35.22,35.23,2300.0,29.4357,29.4357,29.3939,29.4023,2300.0
2010-12-31 09:50:00,35.22,35.22,35.16,35.17,3700.0,29.3939,29.3939,29.3439,29.3522,3700.0
2010-12-31 09:55:00,35.14,35.15,35.11,35.12,3600.0,29.3272,29.3355,29.3021,29.3105,3600.0
2010-12-31 10:00:00,35.09,35.13,35.06,35.13,3800.0,29.2854,29.3188,29.2604,29.3188,3800.0
2010-12-31 10:05:00,35.12,35.12,35.09,35.09,1000.0,29.3105,29.3105,29.2854,29.2854,1000.0
2010-12-31 10:10:00,35.1,35.12,35.06,35.06,6400.0,29.2938,29.3105,29.2604,29.2604,6400.0
2010-12-31 10:15:00,35.07,35.08,35.01,35.01,5300.0,29.2687,29.2771,29.2187,29.2187,5300.0
2010-12-31 10:20:00,35.03,35.03,35.01,35.02,2200.0,29.2354,29.2354,29.2187,29.227,2200.0
2010-12-31 10:25:00,35.02,35.03,34.98,35.02,4300.0,29.227,29.2354,29.1936,29.227,4300.0
2010-12-31 10:30:00,35.01,35.02,35.01,35.02,2200.0,29.2187,29.227,29.2187,29.227,2200.0
2010-12-31 10:35:00,35.01,35.01,34.95,35.0,3900.0,29.2187,29.2187,29.1686,29.2103,3900.0
2010-12-31 10:40:00,35.03,35.03,35.0,35.01,2400.0,29.2354,29.2354,29.2103,29.2187,2400.0
2010-12-31 10:45:00,35.01,35.01,34.97,35.0,1200.0,29.2187,29.2187,29.1853,29.2103,1200.0
2010-12-31 10:50:00,34.99,35.03,34.98,35.01,4100.0,29.202,29.2354,29.1936,29.2187,4100.0
2010-12-31 10:55:00,35.02,35.05,35.01,35.04,6000.0,29.227,29.2521,29.2187,29.2437,6000.0
2010-12-31 11:00:00,35.05,35.08,35.04,35.06,3900.0,29.2521,29.2771,29.2437,29.2604,3900.0
2010-12-31 11:05:00,35.07,35.07,35.03,35.06,1700.0,29.2687,29.2687,29.2354,29.2604,1700.0
2010-12-31 11:10:00,35.03,35.06,35.02,35.02,3100.0,29.2354,29.2604,29.227,29.227,3100.0
2010-12-31 11:15:00,35.02,35.02,34.99,35.02,2100.0,29.227,29.227,29.202,29.227,2100.0
2010-12-31 11:20:00,35.01,35.02,35.01,35.01,2400.0,29.2187,29.227,29.2187,29.2187,2400.0
2010-12-31 11:25:00,35.01,35.02,35.01,35.02,400.0,29.2187,29.227,29.2187,29.227,400.0
2010-12-31 11:30:00,35.02,35.02,35.01,35.01,2100.0,29.227,29.227,29.2187,29.2187,2100.0
2010-12-31 11:35:00,35.02,35.02,34.99,34.99,4900.0,29.227,29.227,29.202,29.202,4900.0
2010-12-31 11:40:00,34.99,34.99,34.98,34.99,1700.0,29.202,29.202,29.1936,29.202,1700.0
2010-12-31 11:45:00,34.98,34.99,34.98,34.99,600.0,29.1936,29.202,29.1936,29.202,600.0
2010-12-31 11:50:00,34.98,35.01,34.98,35.01,900.0,29.1936,29.2187,29.1936,29.2187,900.0
2010-12-31 11:55:00,35.0,35.01,35.0,35.0,1600.0,29.2103,29.2187,29.2103,29.2103,1600.0
2010-12-31 12:00:00,35.01,35.01,34.99,35.0,1000.0,29.2187,29.2187,29.202,29.2103,1000.0
2010-12-31 12:05:00,34.99,35.01,34.99,35.0,1900.0,29.202,29.2187,29.202,29.2103,1900.0
2010-12-31 12:10:00,35.0,35.01,34.97,34.98,3000.0,29.2103,29.2187,29.1853,29.1936,3000.0
2010-12-31 12:15:00,34.98,34.98,34.98,34.98,500.0,29.1936,29.1936,29.1936,29.1936,500.0
2010-12-31 12:20:00,34.98,34.99,34.98,34.99,700.0,29.1936,29.202,29.1936,29.202,700.0
2010-12-31 12:25:00,34.98,34.99,34.98,34.98,1000.0,29.1936,29.202,29.1936,29.1936,1000.0
2010-12-31 12:30:00,34.99,34.99,34.98,34.98,1500.0,29.202,29.202,29.1936,29.1936,1500.0
2010-12-31 12:35:00,34.98,34.99,34.98,34.99,1500.0,29.1936,29.202,29.1936,29.202,1500.0
2010-12-31 12:40:00,34.98,34.99,34.93,34.93,6500.0,29.1936,29.202,29.1519,29.1519,6500.0
2010-12-31 12:45:00,34.93,34.93,34.9,34.91,8200.0,29.1519,29.1519,29.1269,29.1352,8200.0
2010-12-31 12:50:00,34.91,34.94,34.91,34.94,5300.0,29.1352,29.1603,29.1352,29.1603,5300.0
2010-12-31 12:55:00,34.93,34.94,34.92,34.94,1100.0,29.1519,29.1603,29.1436,29.1603,1100.0
2010-12-31 13:00:00,34.94,34.95,34.92,34.92,1800.0,29.1603,29.1686,29.1436,29.1436,1800.0
2010-12-31 13:05:00,34.92,34.94,34.92,34.94,2800.0,29.1436,29.1603,29.1436,29.1603,2800.0
2010-12-31 13:10:00,34.95,34.97,34.94,34.97,3100.0,29.1686,29.1853,29.1603,29.1853,3100.0
2010-12-31 13:15:00,34.96,34.97,34.96,34.96,1400.0,29.1769,29.1853,29.1769,29.1769,1400.0
2010-12-31 13:20:00,34.96,34.99,34.96,34.98,8100.0,29.1769,29.202,29.1769,29.1936,8100.0
2010-12-31 13:25:00,34.98,34.99,34.98,34.99,700.0,29.1936,29.202,29.1936,29.202,700.0
2010-12-31 13:30:00,34.98,34.99,34.98,34.98,2500.0,29.1936,29.202,29.1936,29.1936,2500.0
2010-12-31 13:35:00,34.98,34.98,34.97,34.97,1600.0,29.1936,29.1936,29.1853,29.1853,1600.0
2010-12-31 13:40:00,34.97,34.98,34.97,34.97,1400.0,29.1853,29.1936,29.1853,29.1853,1400.0
2010-12-31 13:45:00,34.97,34.97,34.94,34.94,6600.0,29.1853,29.1853,29.1603,29.1603,6600.0
2010-12-31 13:50:00,34.94,34.95,34.94,34.94,2600.0,29.1603,29.1686,29.1603,29.1603,2600.0
2010-12-31 13:55:00,34.94,34.95,34.94,34.95,600.0,29.1603,29.1686,29.1603,29.1686,600.0
2010-12-31 14:00:00,34.94,34.94,34.91,34.92,3900.0,29.1603,29.1603,29.1352,29.1436,3900.0
2010-12-31 14:05:00,34.91,34.95,34.91,34.95,8100.0,29.1352,29.1686,29.1352,29.1686,8100.0
2010-12-31 14:10:00,34.95,34.95,34.95,34.95,700.0,29.1686,29.1686,29.1686,29.1686,700.0
2010-12-31 14:15:00,34.95,34.96,34.95,34.95,9500.0,29.1686,29.1769,29.1686,29.1686,9500.0
2010-12-31 14:20:00,34.96,34.96,34.94,34.95,3000.0,29.1769,29.1769,29.1603,29.1686,3000.0
2010-12-31 14:25:00,34.95,34.96,34.95,34.96,800.0,29.1686,29.1769,29.1686,29.1769,800.0
2010-12-31 14:30:00,34.95,34.96,34.95,34.95,8500.0,29.1686,29.1769,29.1686,29.1686,8500.0
2010-12-31 14:35:00,34.95,34.95,34.93,34.93,2900.0,29.1686,29.1686,29.1519,29.1519,2900.0
2010-12-31 14:40:00,34.94,34.94,34.93,34.94,1800.0,29.1603,29.1603,29.1519,29.1603,1800.0
2010-12-31 14:45:00,34.93,34.94,34.87,34.87,8100.0,29.1519,29.1603,29.1018,29.1018,8100.0
2010-12-31 14:50:00,34.87,34.9,34.86,34.87,7800.0,29.1018,29.1269,29.0935,29.1018,7800.0
2010-12-31 14:55:00,34.87,34.89,34.86,34.89,2700.0,29.1018,29.1185,29.0935,29.1185,2700.0
2010-12-31 15:00:00,34.88,34.89,34.88,34.88,5000.0,29.1102,29.1185,29.1102,29.1102,5000.0
2010-12-31 15:05:00,34.87,34.89,34.87,34.89,1900.0,29.1018,29.1185,29.1018,29.1185,1900.0
2010-12-31 15:10:00,34.88,34.89,34.88,34.88,2000.0,29.1102,29.1185,29.1102,29.1102,2000.0
2010-12-31 15:15:00,34.88,34.89,34.88,34.89,5000.0,29.1102,29.1185,29.1102,29.1185,5000.0
2010-12-31 15:20:00,34.88,34.89,34.87,34.89,2700.0,29.1102,29.1185,29.1018,29.1185,2700.0
2010-12-31 15:25:00,34.88,34.89,34.88,34.89,4500.0,29.1102,29.1185,29.1102,29.1185,4500.0
2010-12-31 15:30:00,34.88,34.88,34.84,34.84,7600.0,29.1102,29.1102,29.0768,29.0768,7600.0
2010-12-31 15:35:00,34.84,34.85,34.8,34.81,13400.0,29.0768,29.0851,29.0434,29.0518,13400.0
2010-12-31 15:40:00,34.82,34.87,34.81,34.83,14000.0,29.0601,29.1018,29.0518,29.0684,14000.0
2010-12-31 15:45:00,34.83,34.83,34.66,34.66,33900.0,29.0684,29.0684,28.9266,28.9266,33900.0
2010-12-31 15:50:00,34.66,34.67,34.62,34.65,26800.0,28.9266,28.9349,28.8932,28.9182,26800.0
2010-12-31 15:55:00,34.65,34.69,34.61,34.66,74000.0,28.9182,28.9516,28.8848,28.9266,74000.0
2011-01-03 09:30:00,34.95,34.99,34.91,34.95,5000.0,29.1686,29.202,29.1352,29.1686,5000.0
2011-01-03 09:35:00,34.95,34.95,34.89,34.92,3100.0,29.1686,29.1686,29.1185,29.1436,3100.0
2011-01-03 09:40:00,34.9,34.93,34.82,34.89,19700.0,29.1269,29.1519,29.0601,29.1185,19700.0
2011-01-03 09:45:00,34.89,34.93,34.89,34.92,11000.0,29.1185,29.1519,29.1185,29.1436,11000.0
2011-01-03 09:50:00,34.92,34.93,34.88,34.9,8500.0,29.1436,29.1519,29.1102,29.1269,8500.0
2011-01-03 09:55:00,34.91,34.93,34.9,34.9,4800.0,29.1352,29.1519,29.1269,29.1269,4800.0
2011-01-03 10:00:00,34.92,34.93,34.9,34.92,7000.0,29.1436,29.1519,29.1269,29.1436,7000.0
2011-01-03 10:05:00,34.93,34.94,34.87,34.91,6400.0,29.1519,29.1603,29.1018,29.1352,6400.0
2011-01-03 10:10:00,34.93,34.98,34.91,34.96,6200.0,29.1519,29.1936,29.1352,29.1769,6200.0
2011-01-03 10:15:00,34.96,35.01,34.95,35.01,11100.0,29.1769,29.2187,29.1686,29.2187,11100.0
2011-01-03 10:20:00,34.99,35.02,34.98,34.99,3900.0,29.202,29.227,29.1936,29.202,3900.0
2011-01-03 10:25:00,34.99,34.99,34.9,34.94,9500.0,29.202,29.202,29.1269,29.1603,9500.0
2011-01-03 10:30:00,34.96,34.96,34.9,34.93,8600.0,29.1769,29.1769,29.1269,29.1519,8600.0
2011-01-03 10:35:00,34.92,34.95,34.9,34.95,5100.0,29.1436,29.1686,29.1269,29.1686,5100.0
2011-01-03 10:40:00,34.94,34.95,34.89,34.9,5300.0,29.1603,29.1686,29.1185,29.1269,5300.0
2011-01-03 10:45:00,34.91,34.95,34.91,34.93,2600.0,29.1352,29.1686,29.1352,29.1519,2600.0
2011-01-03 10:50:00,34.94,34.97,34.93,34.93,7500.0,29.1603,29.1853,29.1519,29.1519,7500.0
2011-01-03 10:55:00,34.93,34.95,34.91,34.95,2600.0,29.1519,29.1686,29.1352,29.1686,2600.0
2011-01-03 11:00:00,34.95,34.97,34.95,34.96,5500.0,29.1686,29.1853,29.1686,29.1769,5500.0
2011-01-03 11:05:00,34.93,34.96,34.92,34.94,4300.0,29.1519,29.1769,29.1436,29.1603,4300.0
2011-01-03 11:10:00,34.96,34.96,34.91,34.91,1600.0,29.1769,29.1769,29.1352,29.1352,1600.0
2011-01-03 11:15:00,34.93,34.94,34.87,34.92,4900.0,29.1519,29.1603,29.1018,29.1436,4900.0
2011-01-03 11:20:00,34.92,34.92,34.88,34.91,3600.0,29.1436,29.1436,29.1102,29.1352,3600.0
2011-01-03 11:25:00,34.9,34.91,34.88,34.91,4100.0,29.1269,29.1352,29.1102,29.1352,4100.0
2011-01-03 11:30:00,34.91,34.91,34.88,34.9,3800.0,29.1352,29.1352,29.1102,29.1269,3800.0
2011-01-03 11:35:00,34.89,34.92,34.89,34.92,3800.0,29.1185,29.1436,29.1185,29.1436,3800.0
2011-01-03 11:40:00,34.93,34.94,34.86,34.86,3500.0,29.1519,29.1603,29.0935,29.0935,3500.0
2011-01-03 11:45:00,34.87,34.88,34.85,34.86,4500.0,29.1018,29.1102,29.0851,29.0935,4500.0
2011-01-03 11:50:00,34.86,34.87,34.84,34.85,4900.0,29.0935,29.1018,29.0768,29.0851,4900.0
2011-01-03 11:55:00,34.86,34.86,34.82,34.83,2200.0,29.0935,29.0935,29.0601,29.0684,2200.0
2011-01-03 12:00:00,34.82,34.86,34.82,34.86,2900.0,29.0601,29.0935,29.0601,29.0935,2900.0
2011-01-03 12:05:00,34.86,34.86,34.85,34.86,1400.0,29.0935,29.0935,29.0851,29.0935,1400.0
2011-01-03 12:10:00,34.86,34.88,34.85,34.88,4900.0,29.0935,29.1102,29.0851,29.1102,4900.0
2011-01-03 12:15:00,34.87,34.88,34.8,34.81,4800.0,29.1018,29.1102,29.0434,29.0518,4800.0
2011-01-03 12:20:00,34.82,34.86,34.82,34.85,17500.0,29.0601,29.0935,29.0601,29.0851,17500.0
2011-01-03 12:25:00,34.84,34.88,34.84,34.88,3000.0,29.0768,29.1102,29.0768,29.1102,3000.0
2011-01-03 12:30:00,34.88,34.88,34.87,34.88,1300.0,29.1102,29.1102,29.1018,29.1102,1300.0
2011-01-03 12:35:00,34.88,34.89,34.88,34.88,2400.0,29.1102,29.1185,29.1102,29.1102,2400.0
2011-01-03 12:40:00,34.88,34.9,34.87,34.89,4500.0,29.1102,29.1269,29.1018,29.1185,4500.0
2011-01-03 12:45:00,34.9,34.9,34.89,34.89,2700.0,29.1269,29.1269,29.1185,29.1185,2700.0
2011-01-03 12:50:00,34.9,34.9,34.86,34.89,12600.0,29.1269,29.1269,29.0935,29.1185,12600.0
2011-01-03 12:55:00,34.89,34.9,34.85,34.85,26000.0,29.1185,29.1269,29.0851,29.0851,26000.0
2011-01-03 13:00:00,34.85,34.93,34.85,34.93,12400.0,29.0851,29.1519,29.0851,29.1519,12400.0
2011-01-03 13:05:00,34.92,34.96,34.88,34.9,13300.0,29.1436,29.1769,29.1102,29.1269,13300.0
2011-01-03 13:10:00,34.91,34.93,34.9,34.92,2600.0,29.1352,29.1519,29.1269,29.1436,2600.0
2011-01-03 13:15:00,34.91,34.93,34.88,34.9,5200.0,29.1352,29.1519,29.1102,29.1269,5200.0
2011-01-03 13:20:00,34.91,34.92,34.9,34.91,9500.0,29.1352,29.1436,29.1269,29.1352,9500.0
2011-01-03 13:25:00,34.91,34.91,34.85,34.85,10500.0,29.1352,29.1352,29.0851,29.0851,10500.0
2011-01-03 13:30:00,34.85,34.85,34.8,34.8,7600.0,29.0851,29.0851,29.0434,29.0434,7600.0
2011-01-03 13:35:00,34.81,34.88,34.81,34.88,5300.0,29.0518,29.1102,29.0518,29.1102,5300.0
2011-01-03 13:40:00,34.87,34.91,34.86,34.91,8700.0,29.1018,29.1352,29.0935,29.1352,8700.0
2011-01-03 13:45:00,34.9,34.95,34.9,34.95,3300.0,29.1269,29.1686,29.1269,29.1686,3300.0
2011-01-03 13:50:00,34.95,34.96,34.92,34.92,4300.0,29.1686,29.1769,29.1436,29.1436,4300.0
2011-01-03 13:55:00,34.93,34.97,34.93,34.96,2200.0,29.1519,29.1853,29.1519,29.1769,2200.0
2011-01-03 14:00:00,34.97,34.98,34.96,34.98,2200.0,29.1853,29.1936,29.1769,29.1936,2200.0
2011-01-03 14:05:00,34.99,34.99,34.94,34.96,4100.0,29.202,29.202,29.1603,29.1769,4100.0
2011-01-03 14:10:00,34.97,34.98,34.95,34.97,4200.0,29.1853,29.1936,29.1686,29.1853,4200.0
2011-01-03 14:15:00,34.97,34.97,34.96,34.97,1900.0,29.1853,29.1853,29.1769,29.1853,1900.0
2011-01-03 14:20:00,34.98,35.0,34.98,34.99,6000.0,29.1936,29.2103,29.1936,29.202,6000.0
2011-01-03 14:25:00,35.0,35.0,34.99,34.99,2200.0,29.2103,29.2103,29.202,29.202,2200.0
2011-01-03 14:30:00,34.99,35.01,34.99,35.0,6700.0,29.202,29.2187,29.202,29.2103,6700.0
2011-01-03 14:35:00,35.01,35.05,35.01,35.05,5700.0,29.2187,29.2521,29.2187,29.2521,5700.0
2011-01-03 14:40:00,35.05,35.07,35.04,35.06,4900.0,29.2521,29.2687,29.2437,29.2604,4900.0
2011-01-03 14:45:00,35.07,35.07,35.05,35.05,3400.0,29.2687,29.2687,29.2521,29.2521,3400.0
2011-01-03 14:50:00,35.06,35.06,35.05,35.06,2800.0,29.2604,29.2604,29.2521,29.2604,2800.0
2011-01-03 14:55:00,35.05,35.12,35.04,35.07,9000.0,29.2521,29.3105,29.2437,29.2687,9000.0
2011-01-03 15:00:00,35.06,35.08,35.05,35.06,9200.0,29.2604,29.2771,29.2521,29.2604,9200.0
2011-01-03 15:05:00,35.07,35.07,35.04,35.06,15800.0,29.2687,29.2687,29.2437,29.2604,15800.0
2011-01-03 15:10:00,35.05,35.06,35.05,35.05,12900.0,29.2521,29.2604,29.2521,29.2521,12900.0
2011-01-03 15:15:00,35.06,35.07,35.05,35.07,6500.0,29.2604,29.2687,29.2521,29.2687,6500.0
2011-01-03 15:20:00,35.07,35.08,35.05,35.05,16800.0,29.2687,29.2771,29.2521,29.2521,16800.0
2011-01-03 15:25:00,35.05,35.06,35.04,35.05,4100.0,29.2521,29.2604,29.2437,29.2521,4100.0
2011-01-03 15:30:00,35.04,35.07,35.04,35.07,12500.0,29.2437,29.2687,29.2437,29.2687,12500.0
2011-01-03 15:35:00,35.07,35.1,35.06,35.07,18400.0,29.2687,29.2938,29.2604,29.2687,18400.0
2011-01-03 15:40:00,35.07,35.09,35.06,35.08,15300.0,29.2687,29.2854,29.2604,29.2771,15300.0
2011-01-03 15:45:00,35.07,35.08,35.04,35.05,42100.0,29.2687,29.2771,29.2437,29.2521,42100.0
2011-01-03 15:50:00,35.05,35.07,34.99,35.01,29700.0,29.2521,29.2687,29.202,29.2187,29700.0
2011-01-03 15:55:00,35.01,35.06,34.96,35.01,51300.0,29.2187,29.2604,29.1769,29.2187,51300.0
2011-01-04 09:30:00,35.17,35.25,35.15,35.17,10700.0,29.3522,29.419,29.3355,29.3522,10700.0
2011-01-04 09:35:00,35.18,35.2,35.15,35.2,9100.0,29.3606,29.3772,29.3355,29.3772,9100.0
2011-01-04 09:40:00,35.21,35.21,35.11,35.11,5700.0,29.3856,29.3856,29.3021,29.3021,5700.0
2011-01-04 09:45:00,35.13,35.17,35.07,35.12,13000.0,29.3188,29.3522,29.2687,29.3105,13000.0
2011-01-04 09:50:00,35.1,35.16,35.08,35.1,13300.0,29.2938,29.3439,29.2771,29.2938,13300.0
2011-01-04 09:55:00,35.1,35.18,35.09,35.14,4900.0,29.2938,29.3606,29.2854,29.3272,4900.0
2011-01-04 10:00:00,35.15,35.23,35.15,35.23,16100.0,29.3355,29.4023,29.3355,29.4023,16100.0
2011-01-04 10:05:00,35.22,35.25,35.14,35.14,20200.0,29.3939,29.419,29.3272,29.3272,20200.0
2011-01-04 10:10:00,35.14,35.14,35.08,35.09,6200.0,29.3272,29.3272,29.2771,29.2854,6200.0
2011-01-04 10:15:00,35.09,35.1,35.05,35.1,10400.0,29.2854,29.2938,29.2521,29.2938,10400.0
2011-01-04 10:20:00,35.1,35.18,35.1,35.18,11600.0,29.2938,29.3606,29.2938,29.3606,11600.0
2011-01-04 10:25:00,35.17,35.17,35.09,35.12,10700.0,29.3522,29.3522,29.2854,29.3105,10700.0
2011-01-04 10:30:00,35.13,35.19,35.1,35.14,13100.0,29.3188,29.3689,29.2938,29.3272,13100.0
2011-01-04 10:35:00,35.14,35.17,35.11,35.13,5600.0,29.3272,29.3522,29.3021,29.3188,5600.0
2011-01-04 10:40:00,35.13,35.14,35.11,35.12,4100.0,29.3188,29.3272,29.3021,29.3105,4100.0
2011-01-04 10:45:00,35.13,35.17,35.12,35.13,7700.0,29.3188,29.3522,29.3105,29.3188,7700.0
2011-01-04 10:50:00,35.13,35.13,35.01,35.03,7300.0,29.3188,29.3188,29.2187,29.2354,7300.0
2011-01-04 10:55:00,35.03,35.05,35.02,35.04,3500.0,29.2354,29.2521,29.227,29.2437,3500.0
2011-01-04 11:00:00,35.05,35.12,35.05,35.09,4300.0,29.2521,29.3105,29.2521,29.2854,4300.0
2011-01-04 11:05:00,35.09,35.1,35.04,35.04,9100.0,29.2854,29.2938,29.2437,29.2437,9100.0
2011-01-04 11:10:00,35.04,35.08,34.99,35.08,4000.0,29.2437,29.2771,29.202,29.2771,4000.0
2011-01-04 11:15:00,35.06,35.07,35.05,35.06,5600.0,29.2604,29.2687,29.2521,29.2604,5600.0
2011-01-04 11:20:00,35.09,35.09,35.06,35.07,5500.0,29.2854,29.2854,29.2604,29.2687,5500.0
2011-01-04 11:25:00,35.06,35.08,35.02,35.04,11400.0,29.2604,29.2771,29.227,29.2437,11400.0
2011-01-04 11:30:00,35.04,35.05,35.01,35.01,8500.0,29.2437,29.2521,29.2187,29.2187,8500.0
2011-01-04 11:35:00,35.02,35.07,35.02,35.06,43900.0,29.227,29.2687,29.227,29.2604,43900.0
2011-01-04 11:40:00,35.07,35.07,34.99,35.0,8600.0,29.2687,29.2687,29.202,29.2103,8600.0
2011-01-04 11:45:00,35.0,35.0,34.93,34.95,4100.0,29.2103,29.2103,29.1519,29.1686,4100.0
2011-01-04 11:50:00,34.97,35.02,34.97,35.02,2400.0,29.1853,29.227,29.1853,29.227,2400.0
2011-01-04 11:55:00,35.02,35.04,34.96,34.96,8200.0,29.227,29.2437,29.1769,29.1769,8200.0
2011-01-04 12:00:00,34.96,35.0,34.96,34.99,4400.0,29.1769,29.2103,29.1769,29.202,4400.0
2011-01-04 12:05:00,35.0,35.01,34.85,34.85,9900.0,29.2103,29.2187,29.0851,29.0851,9900.0
2011-01-04 12:10:00,34.87,34.93,34.86,34.93,3100.0,29.1018,29.1519,29.0935,29.1519,3100.0
2011-01-04 12:15:00,34.94,34.94,34.91,34.93,5200.0,29.1603,29.1603,29.1352,29.1519,5200.0
2011-01-04 12:20:00,34.94,35.0,34.94,34.99,6300.0,29.1603,29.2103,29.1603,29.202,6300.0
2011-01-04 12:25:00,34.99,35.01,34.97,35.01,9100.0,29.202,29.2187,29.1853,29.2187,9100.0
2011-01-04 12:30:00,35.0,35.04,34.97,35.04,8200.0,29.2103,29.2437,29.1853,29.2437,8200.0
2011-01-04 12:35:00,35.04,35.06,35.04,35.06,4400.0,29.2437,29.2604,29.2437,29.2604,4400.0
2011-01-04 12:40:00,35.05,35.07,35.03,35.07,7100.0,29.2521,29.2687,29.2354,29.2687,7100.0
2011-01-04 12:45:00,35.08,35.08,35.04,35.06,5700.0,29.2771,29.2771,29.2437,29.2604,5700.0
2011-01-04 12:50:00,35.06,35.07,35.06,35.07,2400.0,29.2604,29.2687,29.2604,29.2687,2400.0
2011-01-04 12:55:00,35.07,35.11,35.07,35.11,4300.0,29.2687,29.3021,29.2687,29.3021,4300.0
2011-01-04 13:00:00,35.1,35.11,35.08,35.08,3600.0,29.2938,29.3021,29.2771,29.2771,3600.0
2011-01-04 13:05:00,35.09,35.1,35.06,35.09,4300.0,29.2854,29.2938,29.2604,29.2854,4300.0
2011-01-04 13:10:00,35.1,35.12,35.07,35.08,6400.0,29.2938,29.3105,29.2687,29.2771,6400.0
2011-01-04 13:15:00,35.08,35.16,35.08,35.15,4400.0,29.2771,29.3439,29.2771,29.3355,4400.0
2011-01-04 13:20:00,35.15,35.19,35.15,35.19,5100.0,29.3355,29.3689,29.3355,29.3689,5100.0
2011-01-04 13:25:00,35.19,35.19,35.15,35.17,5700.0,29.3689,29.3689,29.3355,29.3522,5700.0
2011-01-04 13:30:00,35.16,35.19,35.16,35.17,7500.0,29.3439,29.3689,29.3439,29.3522,7500.0
2011-01-04 13:35:00,35.17,35.19,35.16,35.19,3500.0,29.3522,29.3689,29.3439,29.3689,3500.0
2011-01-04 13:40:00,35.19,35.2,35.19,35.2,3800.0,29.3689,29.3772,29.3689,29.3772,3800.0
2011-01-04 13:45:00,35.19,35.23,35.19,35.22,6500.0,29.3689,29.4023,29.3689,29.3939,6500.0
2011-01-04 13:50:00,35.22,35.22,35.19,35.19,4900.0,29.3939,29.3939,29.3689,29.3689,4900.0
2011-01-04 13:55:00,35.19,35.24,35.18,35.18,6700.0,29.3689,29.4106,29.3606,29.3606,6700.0
2011-01-04 14:00:00,35.18,35.19,35.16,35.19,6800.0,29.3606,29.3689,29.3439,29.3689,6800.0
2011-01-04 14:05:00,35.19,35.22,35.19,35.21,7200.0,29.3689,29.3939,29.3689,29.3856,7200.0
2011-01-04 14:10:00,35.21,35.23,35.21,35.22,6900.0,29.3856,29.4023,29.3856,29.3939,6900.0
2011-01-04 14:15:00,35.22,35.22,35.21,35.22,3500.0,29.3939,29.3939,29.3856,29.3939,3500.0
2011-01-04 14:20:00,35.21,35.22,35.2,35.2,10000.0,29.3856,29.3939,29.3772,29.3772,10000.0
2011-01-04 14:25:00,35.2,35.22,35.2,35.22,5700.0,29.3772,29.3939,29.3772,29.3939,5700.0
2011-01-04 14:30:00,35.22,35.26,35.22,35.26,6200.0,29.3939,29.4273,29.3939,29.4273,6200.0
2011-01-04 14:35:00,35.27,35.31,35.27,35.31,5100.0,29.4357,29.469,29.4357,29.469,5100.0
2011-01-04 14:40:00,35.31,35.35,35.31,35.35,7200.0,29.469,29.5024,29.469,29.5024,7200.0
2011-01-04 14:45:00,35.35,35.35,35.29,35.33,5800.0,29.5024,29.5024,29.4524,29.4857,5800.0
2011-01-04 14:50:00,35.34,35.36,35.31,35.31,4700.0,29.4941,29.5108,29.469,29.469,4700.0
2011-01-04 14:55:00,35.3,35.3,35.25,35.29,7600.0,29.4607,29.4607,29.419,29.4524,7600.0
2011-01-04 15:00:00,35.29,35.29,35.26,35.28,5800.0,29.4524,29.4524,29.4273,29.444,5800.0
2011-01-04 15:05:00,35.28,35.28,35.2,35.2,6600.0,29.444,29.444,29.3772,29.3772,6600.0
2011-01-04 15:10:00,35.21,35.22,35.19,35.22,5300.0,29.3856,29.3939,29.3689,29.3939,5300.0
2011-01-04 15:15:00,35.22,35.26,35.2,35.23,9000.0,29.3939,29.4273,29.3772,29.4023,9000.0
2011-01-04 15:20:00,35.23,35.24,35.19,35.19,22700.0,29.4023,29.4106,29.3689,29.3689,22700.0
2011-01-04 15:25:00,35.2,35.22,35.19,35.21,20400.0,29.3772,29.3939,29.3689,29.3856,20400.0
2011-01-04 15:30:00,35.21,35.21,35.16,35.2,9700.0,29.3856,29.3856,29.3439,29.3772,9700.0
2011-01-04 15:35:00,35.2,35.24,35.16,35.2,32600.0,29.3772,29.4106,29.3439,29.3772,32600.0
2011-01-04 15:40:00,35.2,35.24,35.19,35.24,21000.0,29.3772,29.4106,29.3689,29.4106,21000.0
2011-01-04 15:45:00,35.25,35.26,35.19,35.23,43100.0,29.419,29.4273,29.3689,29.4023,43100.0
2011-01-04 15:50:00,35.23,35.25,35.22,35.25,21700.0,29.4023,29.419,29.3939,29.419,21700.0
2011-01-04 15:55:00,35.25,35.29,35.24,35.29,58000.0,29.419,29.4524,29.4106,29.4524,58000.0
2011-01-05 09:30:00,35.1,35.1,34.71,34.71,31300.0,29.2938,29.2938,28.9683,28.9683,31300.0
2011-01-05 09:35:00,34.7,34.91,34.7,34.85,25800.0,28.96,29.1352,28.96,29.0851,25800.0
2011-01-05 09:40:00,34.84,34.85,34.71,34.76,18300.0,29.0768,29.0851,28.9683,29.01,18300.0
2011-01-05 09:45:00,34.75,34.9,34.72,34.83,12100.0,29.0017,29.1269,28.9766,29.0684,12100.0
2011-01-05 09:50:00,34.82,34.89,34.79,34.85,15700.0,29.0601,29.1185,29.0351,29.0851,15700.0
2011-01-05 09:55:00,34.86,34.87,34.82,34.84,6100.0,29.0935,29.1018,29.0601,29.0768,6100.0
2011-01-05 10:00:00,34.86,34.9,34.84,34.9,27000.0,29.0935,29.1269,29.0768,29.1269,27000.0
2011-01-05 10:05:00,34.9,34.92,34.85,34.87,21900.0,29.1269,29.1436,29.0851,29.1018,21900.0
2011-01-05 10:10:00,34.87,34.88,34.83,34.85,9400.0,29.1018,29.1102,29.0684,29.0851,9400.0
2011-01-05 10:15:00,34.83,34.85,34.79,34.81,11100.0,29.0684,29.0851,29.0351,29.0518,11100.0
2011-01-05 10:20:00,34.81,34.81,34.74,34.76,9500.0,29.0518,29.0518,28.9933,29.01,9500.0
2011-01-05 10:25:00,34.76,34.76,34.71,34.71,9200.0,29.01,29.01,28.9683,28.9683,9200.0
2011-01-05 10:30:00,34.69,34.71,34.61,34.62,16400.0,28.9516,28.9683,28.8848,28.8932,16400.0
2011-01-05 10:35:00,34.62,34.63,34.46,34.5,20300.0,28.8932,28.9015,28.7597,28.793,20300.0
2011-01-05 10:40:00,34.51,34.53,34.44,34.47,49700.0,28.8014,28.8181,28.743,28.768,49700.0
2011-01-05 10:45:00,34.46,34.48,34.44,34.46,19400.0,28.7597,28.7763,28.743,28.7597,19400.0
2011-01-05 10:50:00,34.46,34.56,34.45,34.56,17000.0,28.7597,28.8431,28.7513,28.8431,17000.0
2011-01-05 10:55:00,34.56,34.56,34.48,34.49,9100.0,28.8431,28.8431,28.7763,28.7847,9100.0
2011-01-05 11:00:00,34.49,34.49,34.44,34.46,12500.0,28.7847,28.7847,28.743,28.7597,12500.0
2011-01-05 11:05:00,34.46,34.47,34.37,34.37,45500.0,28.7597,28.768,28.6845,28.6845,45500.0
2011-01-05 11:10:00,34.38,34.54,34.37,34.54,27300.0,28.6929,28.8264,28.6845,28.8264,27300.0
2011-01-05 11:15:00,34.54,34.65,34.53,34.55,16500.0,28.8264,28.9182,28.8181,28.8348,16500.0
2011-01-05 11:20:00,34.54,34.58,34.51,34.51,12000.0,28.8264,28.8598,28.8014,28.8014,12000.0
2011-01-05 11:25:00,34.5,34.52,34.48,34.49,5500.0,28.793,28.8097,28.7763,28.7847,5500.0
2011-01-05 11:30:00,34.46,34.5,34.46,34.5,8200.0,28.7597,28.793,28.7597,28.793,8200.0
2011-01-05 11:35:00,34.5,34.5,34.48,34.5,3600.0,28.793,28.793,28.7763,28.793,3600.0
2011-01-05 11:40:00,34.5,34.5,34.43,34.44,18100.0,28.793,28.793,28.7346,28.743,18100.0
2011-01-05 11:45:00,34.44,34.49,34.44,34.48,13300.0,28.743,28.7847,28.743,28.7763,13300.0
2011-01-05 11:50:00,34.48,34.48,34.45,34.45,5400.0,28.7763,28.7763,28.7513,28.7513,5400.0
2011-01-05 11:55:00,34.46,34.46,34.44,34.45,13000.0,28.7597,28.7597,28.743,28.7513,13000.0
2011-01-05 12:00:00,34.44,34.45,34.44,34.45,1500.0,28.743,28.7513,28.743,28.7513,1500.0
2011-01-05 12:05:00,34.44,34.45,34.43,34.44,9000.0,28.743,28.7513,28.7346,28.743,9000.0
2011-01-05 12:10:00,34.45,34.47,34.45,34.45,8000.0,28.7513,28.768,28.7513,28.7513,8000.0
2011-01-05 12:15:00,34.44,34.48,34.44,34.48,2700.0,28.743,28.7763,28.743,28.7763,2700.0
2011-01-05 12:20:00,34.47,34.49,34.47,34.48,2900.0,28.768,28.7847,28.768,28.7763,2900.0
2011-01-05 12:25:00,34.49,34.51,34.49,34.5,8500.0,28.7847,28.8014,28.7847,28.793,8500.0
2011-01-05 12:30:00,34.5,34.52,34.49,34.49,10100.0,28.793,28.8097,28.7847,28.7847,10100.0
2011-01-05 12:35:00,34.5,34.5,34.48,34.5,3300.0,28.793,28.793,28.7763,28.793,3300.0
2011-01-05 12:40:00,34.49,34.52,34.47,34.48,27900.0,28.7847,28.8097,28.768,28.7763,27900.0
2011-01-05 12:45:00,34.49,34.5,34.49,34.5,3400.0,28.7847,28.793,28.7847,28.793,3400.0
2011-01-05 12:50:00,34.5,34.51,34.48,34.5,16700.0,28.793,28.8014,28.7763,28.793,16700.0
2011-01-05 12:55:00,34.5,34.56,34.48,34.55,12700.0,28.793,28.8431,28.7763,28.8348,12700.0
2011-01-05 13:00:00,34.56,34.67,34.56,34.65,14700.0,28.8431,28.9349,28.8431,28.9182,14700.0
2011-01-05 13:05:00,34.65,34.67,34.65,34.66,13000.0,28.9182,28.9349,28.9182,28.9266,13000.0
2011-01-05 13:10:00,34.65,34.66,34.6,34.6,5200.0,28.9182,28.9266,28.8765,28.8765,5200.0
2011-01-05 13:15:00,34.6,34.6,34.59,34.59,4200.0,28.8765,28.8765,28.8681,28.8681,4200.0
2011-01-05 13:20:00,34.6,34.65,34.6,34.65,3200.0,28.8765,28.9182,28.8765,28.9182,3200.0
2011-01-05 13:25:00,34.65,34.7,34.65,34.7,3200.0,28.9182,28.96,28.9182,28.96,3200.0
2011-01-05 13:30:00,34.7,34.72,34.69,34.71,5300.0,28.96,28.9766,28.9516,28.9683,5300.0
2011-01-05 13:35:00,34.72,34.74,34.71,34.74,8600.0,28.9766,28.9933,28.9683,28.9933,8600.0
2011-01-05 13:40:00,34.74,34.74,34.73,34.74,1600.0,28.9933,28.9933,28.985,28.9933,1600.0
2011-01-05 13:45:00,34.74,34.76,34.7,34.72,21900.0,28.9933,29.01,28.96,28.9766,21900.0
2011-01-05 13:50:00,34.71,34.71,34.66,34.67,5500.0,28.9683,28.9683,28.9266,28.9349,5500.0
2011-01-05 13:55:00,34.66,34.66,34.64,34.64,3900.0,28.9266,28.9266,28.9099,28.9099,3900.0
2011-01-05 14:00:00,34.64,34.65,34.63,34.63,2100.0,28.9099,28.9182,28.9015,28.9015,2100.0
2011-01-05 14:05:00,34.63,34.65,34.63,34.64,4900.0,28.9015,28.9182,28.9015,28.9099,4900.0
2011-01-05 14:10:00,34.65,34.72,34.64,34.66,8800.0,28.9182,28.9766,28.9099,28.9266,8800.0
2011-01-05 14:15:00,34.66,34.7,34.66,34.7,5800.0,28.9266,28.96,28.9266,28.96,5800.0
2011-01-05 14:20:00,34.7,34.73,34.7,34.73,3200.0,28.96,28.985,28.96,28.985,3200.0
2011-01-05 14:25:00,34.73,34.73,34.69,34.69,3800.0,28.985,28.985,28.9516,28.9516,3800.0
2011-01-05 14:30:00,34.69,34.72,34.68,34.71,4000.0,28.9516,28.9766,28.9433,28.9683,4000.0
2011-01-05 14:35:00,34.71,34.71,34.68,34.69,4000.0,28.9683,28.9683,28.9433,28.9516,4000.0
2011-01-05 14:40:00,34.69,34.71,34.68,34.7,11500.0,28.9516,28.9683,28.9433,28.96,11500.0
2011-01-05 14:45:00,34.7,34.73,34.69,34.72,3800.0,28.96,28.985,28.9516,28.9766,3800.0
2011-01-05 14:50:00,34.73,34.73,34.68,34.68,6200.0,28.985,28.985,28.9433,28.9433,6200.0
2011-01-05 14:55:00,34.68,34.69,34.68,34.69,4400.0,28.9433,28.9516,28.9433,28.9516,4400.0
2011-01-05 15:00:00,34.68,34.69,34.65,34.66,21900.0,28.9433,28.9516,28.9182,28.9266,21900.0
2011-01-05 15:05:00,34.67,34.68,34.66,34.68,6200.0,28.9349,28.9433,28.9266,28.9433,6200.0
2011-01-05 15:10:00,34.67,34.7,34.67,34.7,12700.0,28.9349,28.96,28.9349,28.96,12700.0
2011-01-05 15:15:00,34.7,34.74,34.7,34.73,8700.0,28.96,28.9933,28.96,28.985,8700.0
2011-01-05 15:20:00,34.74,34.75,34.72,34.72,8400.0,28.9933,29.0017,28.9766,28.9766,8400.0
2011-01-05 15:25:00,34.72,34.74,34.68,34.69,7600.0,28.9766,28.9933,28.9433,28.9516,7600.0
2011-01-05 15:30:00,34.68,34.68,34.63,34.63,13700.0,28.9433,28.9433,28.9015,28.9015,13700.0
2011-01-05 15:35:00,34.64,34.77,34.63,34.67,18400.0,28.9099,29.0184,28.9015,28.9349,18400.0
2011-01-05 15:40:00,34.67,34.67,34.59,34.59,27300.0,28.9349,28.9349,28.8681,28.8681,27300.0
2011-01-05 15:45:00,34.59,34.6,34.54,34.57,42700.0,28.8681,28.8765,28.8264,28.8515,42700.0
2011-01-05 15:50:00,34.57,34.64,34.57,34.59,33300.0,28.8515,28.9099,28.8515,28.8681,33300.0
2011-01-05 15:55:00,34.59,34.63,34.54,34.61,73200.0,28.8681,28.9015,28.8264,28.8848,73200.0
2011-01-06 09:30:00,34.69,34.76,34.56,34.63,10900.0,28.9516,29.01,28.8431,28.9015,10900.0
2011-01-06 09:35:00,34.66,34.66,34.5,34.5,7600.0,28.9266,28.9266,28.793,28.793,7600.0
2011-01-06 09:40:00,34.5,34.63,34.5,34.63,5000.0,28.793,28.9015,28.793,28.9015,5000.0
2011-01-06 09:45:00,34.67,34.67,34.62,34.67,3100.0,28.9349,28.9349,28.8932,28.9349,3100.0
2011-01-06 09:50:00,34.68,34.71,34.65,34.7,5500.0,28.9433,28.9683,28.9182,28.96,5500.0
2011-01-06 09:55:00,34.71,34.78,34.71,34.76,12600.0,28.9683,29.0267,28.9683,29.01,12600.0
2011-01-06 10:00:00,34.76,34.78,34.74,34.76,5400.0,29.01,29.0267,28.9933,29.01,5400.0
2011-01-06 10:05:00,34.78,34.85,34.78,34.84,3200.0,29.0267,29.0851,29.0267,29.0768,3200.0
2011-01-06 10:10:00,34.83,34.84,34.74,34.74,3800.0,29.0684,29.0768,28.9933,28.9933,3800.0
2011-01-06 10:15:00,34.75,34.75,34.69,34.74,7600.0,29.0017,29.0017,28.9516,28.9933,7600.0
2011-01-06 10:20:00,34.77,34.84,34.77,34.81,21400.0,29.0184,29.0768,29.0184,29.0518,21400.0
2011-01-06 10:25:00,34.81,34.88,34.81,34.86,7500.0,29.0518,29.1102,29.0518,29.0935,7500.0
2011-01-06 10:30:00,34.86,34.88,34.85,34.88,5700.0,29.0935,29.1102,29.0851,29.1102,5700.0
2011-01-06 10:35:00,34.87,34.9,34.86,34.87,2600.0,29.1018,29.1269,29.0935,29.1018,2600.0
2011-01-06 10:40:00,34.87,34.9,34.85,34.88,5100.0,29.1018,29.1269,29.0851,29.1102,5100.0
2011-01-06 10:45:00,34.87,34.89,34.86,34.87,4100.0,29.1018,29.1185,29.0935,29.1018,4100.0
2011-01-06 10:50:00,34.87,34.88,34.85,34.87,5700.0,29.1018,29.1102,29.0851,29.1018,5700.0
2011-01-06 10:55:00,34.85,34.88,34.81,34.81,12100.0,29.0851,29.1102,29.0518,29.0518,12100.0
2011-01-06 11:00:00,34.84,34.84,34.66,34.66,5000.0,29.0768,29.0768,28.9266,28.9266,5000.0
2011-01-06 11:05:00,34.66,34.7,34.57,34.58,6500.0,28.9266,28.96,28.8515,28.8598,6500.0
2011-01-06 11:10:00,34.58,34.61,34.58,34.58,5600.0,28.8598,28.8848,28.8598,28.8598,5600.0
2011-01-06 11:15:00,34.62,34.62,34.52,34.55,4700.0,28.8932,28.8932,28.8097,28.8348,4700.0
2011-01-06 11:20:00,34.55,34.58,34.54,34.57,1700.0,28.8348,28.8598,28.8264,28.8515,1700.0
2011-01-06 11:25:00,34.58,34.58,34.55,34.55,2500.0,28.8598,28.8598,28.8348,28.8348,2500.0
2011-01-06 11:30:00,34.56,34.58,34.53,34.56,2200.0,28.8431,28.8598,28.8181,28.8431,2200.0
2011-01-06 11:35:00,34.57,34.58,34.53,34.56,5400.0,28.8515,28.8598,28.8181,28.8431,5400.0
2011-01-06 11:40:00,34.54,34.54,34.5,34.52,2700.0,28.8264,28.8264,28.793,28.8097,2700.0
2011-01-06 11:45:00,34.52,34.53,34.5,34.5,3000.0,28.8097,28.8181,28.793,28.793,3000.0
2011-01-06 11:50:00,34.51,34.56,34.51,34.53,3100.0,28.8014,28.8431,28.8014,28.8181,3100.0
2011-01-06 11:55:00,34.53,34.54,34.5,34.51,3700.0,28.8181,28.8264,28.793,28.8014,3700.0
2011-01-06 12:00:00,34.5,34.54,34.5,34.54,8000.0,28.793,28.8264,28.793,28.8264,8000.0
2011-01-06 12:05:00,34.53,34.54,34.51,34.51,5500.0,28.8181,28.8264,28.8014,28.8014,5500.0
2011-01-06 12:10:00,34.51,34.54,34.5,34.53,6800.0,28.8014,28.8264,28.793,28.8181,6800.0
2011-01-06 12:15:00,34.54,34.54,34.52,34.53,2000.0,28.8264,28.8264,28.8097,28.8181,2000.0
2011-01-06 12:20:00,34.53,34.53,34.5,34.53,2800.0,28.8181,28.8181,28.793,28.8181,2800.0
2011-01-06 12:25:00,34.51,34.52,34.45,34.46,7000.0,28.8014,28.8097,28.7513,28.7597,7000.0
2011-01-06 12:30:00,34.45,34.46,34.41,34.43,9600.0,28.7513,28.7597,28.7179,28.7346,9600.0
2011-01-06 12:35:00,34.44,34.47,34.44,34.47,4500.0,28.743,28.768,28.743,28.768,4500.0
2011-01-06 12:40:00,34.46,34.51,34.44,34.48,7900.0,28.7597,28.8014,28.743,28.7763,7900.0
2011-01-06 12:45:00,34.51,34.53,34.49,34.51,3800.0,28.8014,28.8181,28.7847,28.8014,3800.0
2011-01-06 12:50:00,34.5,34.54,34.5,34.53,2300.0,28.793,28.8264,28.793,28.8181,2300.0
2011-01-06 12:55:00,34.53,34.59,34.52,34.57,4300.0,28.8181,28.8681,28.8097,28.8515,4300.0
2011-01-06 13:00:00,34.57,34.57,34.51,34.51,9000.0,28.8515,28.8515,28.8014,28.8014,9000.0
2011-01-06 13:05:00,34.52,34.54,34.47,34.53,3400.0,28.8097,28.8264,28.768,28.8181,3400.0
2011-01-06 13:10:00,34.52,34.53,34.44,34.46,10200.0,28.8097,28.8181,28.743,28.7597,10200.0
2011-01-06 13:15:00,34.46,34.52,34.45,34.46,3100.0,28.7597,28.8097,28.7513,28.7597,3100.0
2011-01-06 13:20:00,34.46,34.48,34.45,34.46,5000.0,28.7597,28.7763,28.7513,28.7597,5000.0
2011-01-06 13:25:00,34.44,34.45,34.44,34.44,3300.0,28.743,28.7513,28.743,28.743,3300.0
2011-01-06 13:30:00,34.44,34.46,34.39,34.39,18200.0,28.743,28.7597,28.7012,28.7012,18200.0
2011-01-06 13:35:00,34.4,34.42,34.4,34.4,4700.0,28.7096,28.7263,28.7096,28.7096,4700.0
2011-01-06 13:40:00,34.4,34.42,34.4,34.4,1900.0,28.7096,28.7263,28.7096,28.7096,1900.0
2011-01-06 13:45:00,34.4,34.41,34.39,34.39,5100.0,28.7096,28.7179,28.7012,28.7012,5100.0
2011-01-06 13:50:00,34.39,34.44,34.39,34.44,10800.0,28.7012,28.743,28.7012,28.743,10800.0
2011-01-06 13:55:00,34.44,34.45,34.39,34.41,16700.0,28.743,28.7513,28.7012,28.7179,16700.0
2011-01-06 14:00:00,34.42,34.48,34.41,34.45,13400.0,28.7263,28.7763,28.7179,28.7513,13400.0
2011-01-06 14:05:00,34.46,34.47,34.43,34.44,2600.0,28.7597,28.768,28.7346,28.743,2600.0
2011-01-06 14:10:00,34.44,34.44,34.38,34.38,4600.0,28.743,28.743,28.6929,28.6929,4600.0
2011-01-06 14:15:00,34.39,34.46,34.39,34.46,5400.0,28.7012,28.7597,28.7012,28.7597,5400.0
2011-01-06 14:20:00,34.47,34.54,34.47,34.54,11400.0,28.768,28.8264,28.768,28.8264,11400.0
2011-01-06 14:25:00,34.54,34.56,34.49,34.51,5400.0,28.8264,28.8431,28.7847,28.8014,5400.0
2011-01-06 14:30:00,34.53,34.53,34.46,34.47,7200.0,28.8181,28.8181,28.7597,28.768,7200.0
2011-01-06 14:35:00,34.48,34.48,34.46,34.47,4800.0,28.7763,28.7763,28.7597,28.768,4800.0
2011-01-06 14:40:00,34.47,34.47,34.45,34.47,6500.0,28.768,28.768,28.7513,28.768,6500.0
2011-01-06 14:45:00,34.46,34.5,34.43,34.44,9800.0,28.7597,28.793,28.7346,28.743,9800.0
2011-01-06 14:50:00,34.44,34.46,34.42,34.43,7000.0,28.743,28.7597,28.7263,28.7346,7000.0
2011-01-06 14:55:00,34.42,34.44,34.4,34.44,4700.0,28.7263,28.743,28.7096,28.743,4700.0
2011-01-06 15:00:00,34.43,34.45,34.42,34.44,4500.0,28.7346,28.7513,28.7263,28.743,4500.0
2011-01-06 15:05:00,34.45,34.45,34.43,34.44,8100.0,28.7513,28.7513,28.7346,28.743,8100.0
2011-01-06 15:10:00,34.45,34.46,34.44,34.45,7200.0,28.7513,28.7597,28.743,28.7513,7200.0
2011-01-06 15:15:00,34.46,34.48,34.45,34.46,16800.0,28.7597,28.7763,28.7513,28.7597,16800.0
2011-01-06 15:20:00,34.47,34.5,34.44,34.45,6300.0,28.768,28.793,28.743,28.7513,6300.0
2011-01-06 15:25:00,34.45,34.45,34.4,34.45,13800.0,28.7513,28.7513,28.7096,28.7513,13800.0
2011-01-06 15:30:00,34.45,34.46,34.36,34.38,9700.0,28.7513,28.7597,28.6762,28.6929,9700.0
2011-01-06 15:35:00,34.37,34.43,34.37,34.39,10300.0,28.6845,28.7346,28.6845,28.7012,10300.0
2011-01-06 15:40:00,34.4,34.44,34.39,34.44,9000.0,28.7096,28.743,28.7012,28.743,9000.0
2011-01-06 15:45:00,34.44,34.45,34.4,34.44,18900.0,28.743,28.7513,28.7096,28.743,18900.0
2011-01-06 15:50:00,34.44,34.5,34.44,34.46,20500.0,28.743,28.793,28.743,28.7597,20500.0
2011-01-06 15:55:00,34.46,34.5,34.46,34.47,45600.0,28.7597,28.793,28.7597,28.768,45600.0
2011-01-07 09:30:00,34.46,34.46,34.18,34.24,16700.0,28.7597,28.7597,28.526,28.576,16700.0
2011-01-07 09:35:00,34.27,34.36,34.27,34.33,3500.0,28.6011,28.6762,28.6011,28.6512,3500.0
2011-01-07 09:40:00,34.36,34.41,34.27,34.35,20200.0,28.6762,28.7179,28.6011,28.6678,20200.0
2011-01-07 09:45:00,34.34,34.34,34.25,34.26,5200.0,28.6595,28.6595,28.5844,28.5927,5200.0
2011-01-07 09:50:00,34.21,34.22,34.17,34.17,7000.0,28.551,28.5594,28.5176,28.5176,7000.0
2011-01-07 09:55:00,34.19,34.26,34.14,34.14,3700.0,28.5343,28.5927,28.4926,28.4926,3700.0
2011-01-07 10:00:00,34.17,34.22,34.16,34.17,4700.0,28.5176,28.5594,28.5093,28.5176,4700.0
2011-01-07 10:05:00,34.19,34.19,34.16,34.16,3900.0,28.5343,28.5343,28.5093,28.5093,3900.0
2011-01-07 10:10:00,34.17,34.26,34.17,34.26,16600.0,28.5176,28.5927,28.5176,28.5927,16600.0
2011-01-07 10:15:00,34.29,34.31,34.26,34.29,3700.0,28.6178,28.6345,28.5927,28.6178,3700.0
2011-01-07 10:20:00,34.29,34.29,34.27,34.29,3000.0,28.6178,28.6178,28.6011,28.6178,3000.0
2011-01-07 10:25:00,34.28,34.28,34.21,34.22,3800.0,28.6094,28.6094,28.551,28.5594,3800.0
2011-01-07 10:30:00,34.21,34.25,34.21,34.22,2100.0,28.551,28.5844,28.551,28.5594,2100.0
2011-01-07 10:35:00,34.22,34.24,34.22,34.22,2300.0,28.5594,28.576,28.5594,28.5594,2300.0
2011-01-07 10:40:00,34.22,34.22,34.15,34.17,3700.0,28.5594,28.5594,28.5009,28.5176,3700.0
2011-01-07 10:45:00,34.17,34.23,34.15,34.22,7400.0,28.5176,28.5677,28.5009,28.5594,7400.0
2011-01-07 10:50:00,34.17,34.2,34.17,34.17,7400.0,28.5176,28.5427,28.5176,28.5176,7400.0
2011-01-07 10:55:00,34.18,34.19,34.18,34.19,1500.0,28.526,28.5343,28.526,28.5343,1500.0
2011-01-07 11:00:00,34.18,34.21,34.16,34.21,2900.0,28.526,28.551,28.5093,28.551,2900.0
2011-01-07 11:05:00,34.2,34.21,34.17,34.17,3300.0,28.5427,28.551,28.5176,28.5176,3300.0
2011-01-07 11:10:00,34.2,34.22,34.2,34.2,2200.0,28.5427,28.5594,28.5427,28.5427,2200.0
2011-01-07 11:15:00,34.2,34.24,34.2,34.21,4600.0,28.5427,28.576,28.5427,28.551,4600.0
2011-01-07 11:20:00,34.22,34.22,34.1,34.1,6400.0,28.5594,28.5594,28.4592,28.4592,6400.0
2011-01-07 11:25:00,34.1,34.13,34.09,34.11,7400.0,28.4592,28.4842,28.4509,28.4675,7400.0
2011-01-07 11:30:00,34.09,34.09,34.05,34.07,2600.0,28.4509,28.4509,28.4175,28.4342,2600.0
2011-01-07 11:35:00,34.07,34.07,34.01,34.03,7500.0,28.4342,28.4342,28.3841,28.4008,7500.0
2011-01-07 11:40:00,34.02,34.11,34.01,34.1,4800.0,28.3924,28.4675,28.3841,28.4592,4800.0
2011-01-07 11:45:00,34.09,34.09,34.05,34.06,3000.0,28.4509,28.4509,28.4175,28.4258,3000.0
2011-01-07 11:50:00,34.07,34.07,34.01,34.05,2700.0,28.4342,28.4342,28.3841,28.4175,2700.0
2011-01-07 11:55:00,34.05,34.05,34.01,34.05,3200.0,28.4175,28.4175,28.3841,28.4175,3200.0
2011-01-07 12:00:00,34.06,34.07,34.06,34.07,2900.0,28.4258,28.4342,28.4258,28.4342,2900.0
2011-01-07 12:05:00,34.08,34.08,34.06,34.07,3500.0,28.4425,28.4425,28.4258,28.4342,3500.0
2011-01-07 12:10:00,34.08,34.09,34.08,34.08,9100.0,28.4425,28.4509,28.4425,28.4425,9100.0
2011-01-07 12:15:00,34.08,34.08,34.05,34.07,2100.0,28.4425,28.4425,28.4175,28.4342,2100.0
2011-01-07 12:20:00,34.07,34.08,34.05,34.06,1300.0,28.4342,28.4425,28.4175,28.4258,1300.0
2011-01-07 12:25:00,34.06,34.06,34.0,34.03,4400.0,28.4258,28.4258,28.3757,28.4008,4400.0
2011-01-07 12:30:00,34.01,34.02,33.9,33.9,25100.0,28.3841,28.3924,28.2923,28.2923,25100.0
2011-01-07 12:35:00,33.91,33.92,33.87,33.87,8000.0,28.3006,28.309,28.2672,28.2672,8000.0
2011-01-07 12:40:00,33.88,33.9,33.84,33.85,3900.0,28.2756,28.2923,28.2422,28.2506,3900.0
2011-01-07 12:45:00,33.84,33.86,33.81,33.81,7100.0,28.2422,28.2589,28.2172,28.2172,7100.0
2011-01-07 12:50:00,33.81,33.83,33.73,33.76,9900.0,28.2172,28.2339,28.1504,28.1754,9900.0
2011-01-07 12:55:00,33.77,33.84,33.76,33.8,10600.0,28.1838,28.2422,28.1754,28.2088,10600.0
2011-01-07 13:00:00,33.8,33.81,33.76,33.8,12900.0,28.2088,28.2172,28.1754,28.2088,12900.0
2011-01-07 13:05:00,33.79,33.8,33.75,33.75,22900.0,28.2005,28.2088,28.1671,28.1671,22900.0
2011-01-07 13:10:00,33.75,33.75,33.71,33.71,14100.0,28.1671,28.1671,28.1337,28.1337,14100.0
2011-01-07 13:15:00,33.72,33.72,33.69,33.7,49700.0,28.1421,28.1421,28.117,28.1254,49700.0
2011-01-07 13:20:00,33.7,33.72,33.7,33.71,11700.0,28.1254,28.1421,28.1254,28.1337,11700.0
2011-01-07 13:25:00,33.7,33.71,33.63,33.64,11300.0,28.1254,28.1337,28.067,28.0753,11300.0
2011-01-07 13:30:00,33.65,33.68,33.64,33.68,16300.0,28.0836,28.1087,28.0753,28.1087,16300.0
2011-01-07 13:35:00,33.68,33.71,33.68,33.7,16300.0,28.1087,28.1337,28.1087,28.1254,16300.0
2011-01-07 13:40:00,33.69,33.69,33.66,33.66,9800.0,28.117,28.117,28.092,28.092,9800.0
2011-01-07 13:45:00,33.66,33.66,33.61,33.61,15200.0,28.092,28.092,28.0503,28.0503,15200.0
2011-01-07 13:50:00,33.64,33.64,33.59,33.62,16400.0,28.0753,28.0753,28.0336,28.0586,16400.0
2011-01-07 13:55:00,33.61,33.62,33.6,33.6,3400.0,28.0503,28.0586,28.0419,28.0419,3400.0
2011-01-07 14:00:00,33.6,33.61,33.58,33.6,9500.0,28.0419,28.0503,28.0252,28.0419,9500.0
2011-01-07 14:05:00,33.6,33.6,33.59,33.6,8300.0,28.0419,28.0419,28.0336,28.0419,8300.0
2011-01-07 14:10:00,33.6,33.6,33.59,33.59,20100.0,28.0419,28.0419,28.0336,28.0336,20100.0
2011-01-07 14:15:00,33.6,33.61,33.58,33.6,27200.0,28.0419,28.0503,28.0252,28.0419,27200.0
2011-01-07 14:20:00,33.6,33.65,33.6,33.62,36700.0,28.0419,28.0836,28.0419,28.0586,36700.0
2011-01-07 14:25:00,33.62,33.64,33.6,33.6,22000.0,28.0586,28.0753,28.0419,28.0419,22000.0
2011-01-07 14:30:00,33.61,33.64,33.6,33.62,22200.0,28.0503,28.0753,28.0419,28.0586,22200.0
2011-01-07 14:35:00,33.63,33.65,33.61,33.64,12000.0,28.067,28.0836,28.0503,28.0753,12000.0
2011-01-07 14:40:00,33.64,33.65,33.6,33.6,9500.0,28.0753,28.0836,28.0419,28.0419,9500.0
2011-01-07 14:45:00,33.62,33.65,33.62,33.63,12900.0,28.0586,28.0836,28.0586,28.067,12900.0
2011-01-07 14:50:00,33.63,33.66,33.62,33.65,13500.0,28.067,28.092,28.0586,28.0836,13500.0
2011-01-07 14:55:00,33.65,33.68,33.64,33.64,25000.0,28.0836,28.1087,28.0753,28.0753,25000.0
2011-01-07 15:00:00,33.65,33.69,33.64,33.69,37500.0,28.0836,28.117,28.0753,28.117,37500.0
2011-01-07 15:05:00,33.69,33.73,33.69,33.71,13200.0,28.117,28.1504,28.117,28.1337,13200.0
2011-01-07 15:10:00,33.7,33.73,33.7,33.72,8000.0,28.1254,28.1504,28.1254,28.1421,8000.0
2011-01-07 15:15:00,33.73,33.75,33.72,33.75,14200.0,28.1504,28.1671,28.1421,28.1671,14200.0
2011-01-07 15:20:00,33.73,33.76,33.72,33.75,43100.0,28.1504,28.1754,28.1421,28.1671,43100.0
2011-01-07 15:25:00,33.75,33.76,33.73,33.75,10100.0,28.1671,28.1754,28.1504,28.1671,10100.0
2011-01-07 15:30:00,33.75,33.76,33.69,33.71,26400.0,28.1671,28.1754,28.117,28.1337,26400.0
2011-01-07 15:35:00,33.7,33.71,33.69,33.7,29600.0,28.1254,28.1337,28.117,28.1254,29600.0
2011-01-07 15:40:00,33.71,33.74,33.7,33.72,27100.0,28.1337,28.1588,28.1254,28.1421,27100.0
2011-01-07 15:45:00,33.73,33.76,33.72,33.74,26000.0,28.1504,28.1754,28.1421,28.1588,26000.0
2011-01-07 15:50:00,33.74,33.75,33.71,33.71,28600.0,28.1588,28.1671,28.1337,28.1337,28600.0
2011-01-07 15:55:00,33.71,33.74,33.69,33.7,51700.0,28.1337,28.1588,28.117,28.1254,51700.0
2011-01-10 09:30:00,33.4,33.48,33.24,33.24,26700.0,27.875,27.9418,27.7415,27.7415,26700.0
2011-01-10 09:35:00,33.28,33.36,33.15,33.29,13600.0,27.7748,27.8416,27.6664,27.7832,13600.0
2011-01-10 09:40:00,33.27,33.39,33.24,33.39,12100.0,27.7665,27.8667,27.7415,27.8667,12100.0
2011-01-10 09:45:00,33.39,33.43,33.32,33.33,11500.0,27.8667,27.9,27.8082,27.8166,11500.0
2011-01-10 09:50:00,33.33,33.35,33.27,33.33,11300.0,27.8166,27.8333,27.7665,27.8166,11300.0
2011-01-10 09:55:00,33.32,33.36,33.21,33.22,19200.0,27.8082,27.8416,27.7164,27.7248,19200.0
2011-01-10 10:00:00,33.22,33.29,33.19,33.22,19900.0,27.7248,27.7832,27.6997,27.7248,19900.0
2011-01-10 10:05:00,33.21,33.32,33.21,33.29,10100.0,27.7164,27.8082,27.7164,27.7832,10100.0
2011-01-10 10:10:00,33.3,33.35,33.3,33.32,23600.0,27.7915,27.8333,27.7915,27.8082,23600.0
2011-01-10 10:15:00,33.35,33.35,33.3,33.33,7900.0,27.8333,27.8333,27.7915,27.8166,7900.0
2011-01-10 10:20:00,33.33,33.35,33.27,33.34,13800.0,27.8166,27.8333,27.7665,27.8249,13800.0
2011-01-10 10:25:00,33.34,33.34,33.29,33.3,10400.0,27.8249,27.8249,27.7832,27.7915,10400.0
2011-01-10 10:30:00,33.3,33.34,33.28,33.3,21700.0,27.7915,27.8249,27.7748,27.7915,21700.0
2011-01-10 10:35:00,33.3,33.35,33.28,33.33,18400.0,27.7915,27.8333,27.7748,27.8166,18400.0
2011-01-10 10:40:00,33.33,33.4,33.33,33.37,17700.0,27.8166,27.875,27.8166,27.85,17700.0
2011-01-10 10:45:00,33.39,33.39,33.34,33.35,16200.0,27.8667,27.8667,27.8249,27.8333,16200.0
2011-01-10 10:50:00,33.36,33.36,33.31,33.34,3500.0,27.8416,27.8416,27.7999,27.8249,3500.0
2011-01-10 10:55:00,33.33,33.33,33.27,33.28,3800.0,27.8166,27.8166,27.7665,27.7748,3800.0
2011-01-10 11:00:00,33.31,33.33,33.31,33.33,5800.0,27.7999,27.8166,27.7999,27.8166,5800.0
2011-01-10 11:05:00,33.34,33.35,33.33,33.35,7200.0,27.8249,27.8333,27.8166,27.8333,7200.0
2011-01-10 11:10:00,33.35,33.35,33.24,33.25,22200.0,27.8333,27.8333,27.7415,27.7498,22200.0
2011-01-10 11:15:00,33.26,33.3,33.24,33.29,9000.0,27.7582,27.7915,27.7415,27.7832,9000.0
2011-01-10 11:20:00,33.29,33.29,33.23,33.27,3500.0,27.7832,27.7832,27.7331,27.7665,3500.0
2011-01-10 11:25:00,33.28,33.34,33.28,33.31,5800.0,27.7748,27.8249,27.7748,27.7999,5800.0
2011-01-10 11:30:00,33.31,33.34,33.26,33.28,8200.0,27.7999,27.8249,27.7582,27.7748,8200.0
2011-01-10 11:35:00,33.3,33.32,33.26,33.31,4900.0,27.7915,27.8082,27.7582,27.7999,4900.0
2011-01-10 11:40:00,33.31,33.35,33.27,33.31,12800.0,27.7999,27.8333,27.7665,27.7999,12800.0
2011-01-10 11:45:00,33.32,33.33,33.28,33.28,7800.0,27.8082,27.8166,27.7748,27.7748,7800.0
2011-01-10 11:50:00,33.28,33.35,33.28,33.34,4600.0,27.7748,27.8333,27.7748,27.8249,4600.0
2011-01-10 11:55:00,33.35,33.35,33.32,33.34,5900.0,27.8333,27.8333,27.8082,27.8249,5900.0
2011-01-10 12:00:00,33.35,33.35,33.31,33.32,8800.0,27.8333,27.8333,27.7999,27.8082,8800.0
2011-01-10 12:05:00,33.32,33.35,33.3,33.35,19700.0,27.8082,27.8333,27.7915,27.8333,19700.0
2011-01-10 12:10:00,33.35,33.36,33.28,33.31,33800.0,27.8333,27.8416,27.7748,27.7999,33800.0
2011-01-10 12:15:00,33.3,33.33,33.26,33.29,10300.0,27.7915,27.8166,27.7582,27.7832,10300.0
2011-01-10 12:20:00,33.28,33.31,33.26,33.3,6200.0,27.7748,27.7999,27.7582,27.7915,6200.0
2011-01-10 12:25:00,33.32,33.34,33.29,33.29,7300.0,27.8082,27.8249,27.7832,27.7832,7300.0
2011-01-10 12:30:00,33.31,33.32,33.3,33.31,6000.0,27.7999,27.8082,27.7915,27.7999,6000.0
2011-01-10 12:35:00,33.31,33.34,33.27,33.28,19600.0,27.7999,27.8249,27.7665,27.7748,19600.0
2011-01-10 12:40:00,33.3,33.33,33.29,33.3,2900.0,27.7915,27.8166,27.7832,27.7915,2900.0
2011-01-10 12:45:00,33.3,33.33,33.3,33.31,5000.0,27.7915,27.8166,27.7915,27.7999,5000.0
2011-01-10 12:50:00,33.31,33.32,33.3,33.31,6700.0,27.7999,27.8082,27.7915,27.7999,6700.0
2011-01-10 12:55:00,33.31,33.31,33.28,33.29,5900.0,27.7999,27.7999,27.7748,27.7832,5900.0
2011-01-10 13:00:00,33.29,33.31,33.23,33.27,30000.0,27.7832,27.7999,27.7331,27.7665,30000.0
2011-01-10 13:05:00,33.28,33.31,33.28,33.28,10600.0,27.7748,27.7999,27.7748,27.7748,10600.0
2011-01-10 13:10:00,33.28,33.28,33.22,33.26,12600.0,27.7748,27.7748,27.7248,27.7582,12600.0
2011-01-10 13:15:00,33.26,33.26,33.22,33.23,3200.0,27.7582,27.7582,27.7248,27.7331,3200.0
2011-01-10 13:20:00,33.23,33.26,33.22,33.26,4500.0,27.7331,27.7582,27.7248,27.7582,4500.0
2011-01-10 13:25:00,33.26,33.33,33.26,33.32,13000.0,27.7582,27.8166,27.7582,27.8082,13000.0
2011-01-10 13:30:00,33.33,33.34,33.29,33.31,25700.0,27.8166,27.8249,27.7832,27.7999,25700.0
2011-01-10 13:35:00,33.31,33.31,33.26,33.28,21900.0,27.7999,27.7999,27.7582,27.7748,21900.0
2011-01-10 13:40:00,33.3,33.33,33.29,33.33,2800.0,27.7915,27.8166,27.7832,27.8166,2800.0
2011-01-10 13:45:00,33.33,33.35,33.28,33.35,29700.0,27.8166,27.8333,27.7748,27.8333,29700.0
2011-01-10 13:50:00,33.35,33.39,33.35,33.36,7400.0,27.8333,27.8667,27.8333,27.8416,7400.0
2011-01-10 13:55:00,33.37,33.37,33.32,33.35,6300.0,27.85,27.85,27.8082,27.8333,6300.0
2011-01-10 14:00:00,33.36,33.36,33.34,33.35,10900.0,27.8416,27.8416,27.8249,27.8333,10900.0
2011-01-10 14:05:00,33.35,33.35,33.34,33.35,3300.0,27.8333,27.8333,27.8249,27.8333,3300.0
2011-01-10 14:10:00,33.35,33.35,33.34,33.35,5500.0,27.8333,27.8333,27.8249,27.8333,5500.0
2011-01-10 14:15:00,33.35,33.35,33.34,33.35,2700.0,27.8333,27.8333,27.8249,27.8333,2700.0
2011-01-10 14:20:00,33.35,33.37,33.34,33.37,12500.0,27.8333,27.85,27.8249,27.85,12500.0
2011-01-10 14:25:00,33.36,33.38,33.34,33.34,13900.0,27.8416,27.8583,27.8249,27.8249,13900.0
2011-01-10 14:30:00,33.35,33.38,33.34,33.35,16000.0,27.8333,27.8583,27.8249,27.8333,16000.0
2011-01-10 14:35:00,33.35,33.38,33.34,33.34,15400.0,27.8333,27.8583,27.8249,27.8249,15400.0
2011-01-10 14:40:00,33.34,33.34,33.32,33.33,6400.0,27.8249,27.8249,27.8082,27.8166,6400.0
2011-01-10 14:45:00,33.34,33.35,33.3,33.31,15500.0,27.8249,27.8333,27.7915,27.7999,15500.0
2011-01-10 14:50:00,33.3,33.34,33.3,33.34,9600.0,27.7915,27.8249,27.7915,27.8249,9600.0
2011-01-10 14:55:00,33.34,33.34,33.29,33.31,19500.0,27.8249,27.8249,27.7832,27.7999,19500.0
2011-01-10 15:00:00,33.31,33.33,33.29,33.31,20600.0,27.7999,27.8166,27.7832,27.7999,20600.0
2011-01-10 15:05:00,33.32,33.35,33.3,33.35,16700.0,27.8082,27.8333,27.7915,27.8333,16700.0
2011-01-10 15:10:00,33.35,33.35,33.34,33.35,6500.0,27.8333,27.8333,27.8249,27.8333,6500.0
2011-01-10 15:15:00,33.35,33.35,33.34,33.35,10900.0,27.8333,27.8333,27.8249,27.8333,10900.0
2011-01-10 15:20:00,33.35,33.35,33.34,33.35,15100.0,27.8333,27.8333,27.8249,27.8333,15100.0
2011-01-10 15:25:00,33.35,33.35,33.32,33.32,24000.0,27.8333,27.8333,27.8082,27.8082,24000.0
2011-01-10 15:30:00,33.33,33.35,33.33,33.35,14500.0,27.8166,27.8333,27.8166,27.8333,14500.0
2011-01-10 15:35:00,33.35,33.35,33.34,33.34,15000.0,27.8333,27.8333,27.8249,27.8249,15000.0
2011-01-10 15:40:00,33.35,33.35,33.34,33.34,29400.0,27.8333,27.8333,27.8249,27.8249,29400.0
2011-01-10 15:45:00,33.35,33.35,33.34,33.35,17600.0,27.8333,27.8333,27.8249,27.8333,17600.0
2011-01-10 15:50:00,33.35,33.35,33.34,33.35,16000.0,27.8333,27.8333,27.8249,27.8333,16000.0
2011-01-10 15:55:00,33.35,33.38,33.32,33.34,81400.0,27.8333,27.8583,27.8082,27.8249,81400.0
2011-01-11 09:30:00,33.4,33.42,33.22,33.31,36500.0,27.875,27.8917,27.7248,27.7999,36500.0
2011-01-11 09:35:00,33.36,33.38,33.29,33.29,4500.0,27.8416,27.8583,27.7832,27.7832,4500.0
2011-01-11 09:40:00,33.29,33.34,33.19,33.27,47100.0,27.7832,27.8249,27.6997,27.7665,47100.0
2011-01-11 09:45:00,33.27,33.3,33.19,33.22,8800.0,27.7665,27.7915,27.6997,27.7248,8800.0
2011-01-11 09:50:00,33.2,33.23,33.16,33.16,16900.0,27.7081,27.7331,27.6747,27.6747,16900.0
2011-01-11 09:55:00,33.16,33.17,33.08,33.1,21600.0,27.6747,27.683,27.6079,27.6246,21600.0
2011-01-11 10:00:00,33.1,33.11,32.97,33.02,53700.0,27.6246,27.633,27.5161,27.5579,53700.0
2011-01-11 10:05:00,33.03,33.05,32.96,33.0,40600.0,27.5662,27.5829,27.5078,27.5412,40600.0
2011-01-11 10:10:00,33.01,33.05,32.99,33.04,10600.0,27.5495,27.5829,27.5328,27.5745,10600.0
2011-01-11 10:15:00,33.05,33.05,32.95,32.97,31600.0,27.5829,27.5829,27.4994,27.5161,31600.0
2011-01-11 10:20:00,32.98,33.0,32.97,32.98,11300.0,27.5245,27.5412,27.5161,27.5245,11300.0
2011-01-11 10:25:00,32.99,33.11,32.99,33.08,30700.0,27.5328,27.633,27.5328,27.6079,30700.0
2011-01-11 10:30:00,33.09,33.1,32.95,32.96,26600.0,27.6163,27.6246,27.4994,27.5078,26600.0
2011-01-11 10:35:00,32.96,32.96,32.94,32.94,17300.0,27.5078,27.5078,27.4911,27.4911,17300.0
2011-01-11 10:40:00,32.94,32.94,32.83,32.89,41100.0,27.4911,27.4911,27.3993,27.4494,41100.0
2011-01-11 10:45:00,32.9,32.93,32.88,32.92,10700.0,27.4577,27.4827,27.441,27.4744,10700.0
2011-01-11 10:50:00,32.92,32.97,32.9,32.9,14400.0,27.4744,27.5161,27.4577,27.4577,14400.0
2011-01-11 10:55:00,32.9,32.91,32.81,32.83,26900.0,27.4577,27.4661,27.3826,27.3993,26900.0
2011-01-11 11:00:00,32.84,32.84,32.77,32.81,33200.0,27.4076,27.4076,27.3492,27.3826,33200.0
2011-01-11 11:05:00,32.81,32.85,32.8,32.84,13900.0,27.3826,27.416,27.3742,27.4076,13900.0
2011-01-11 11:10:00,32.84,32.85,32.8,32.82,19400.0,27.4076,27.416,27.3742,27.3909,19400.0
2011-01-11 11:15:00,32.82,32.83,32.78,32.79,32300.0,27.3909,27.3993,27.3576,27.3659,32300.0
2011-01-11 11:20:00,32.82,32.85,32.82,32.83,9000.0,27.3909,27.416,27.3909,27.3993,9000.0
2011-01-11 11:25:00,32.84,32.84,32.83,32.84,12100.0,27.4076,27.4076,27.3993,27.4076,12100.0
2011-01-11 11:30:00,32.84,32.85,32.83,32.84,31700.0,27.4076,27.416,27.3993,27.4076,31700.0
2011-01-11 11:35:00,32.85,32.87,32.84,32.84,23100.0,27.416,27.4327,27.4076,27.4076,23100.0
2011-01-11 11:40:00,32.85,32.85,32.84,32.85,7800.0,27.416,27.416,27.4076,27.416,7800.0
2011-01-11 11:45:00,32.85,32.85,32.81,32.83,22100.0,27.416,27.416,27.3826,27.3993,22100.0
2011-01-11 11:50:00,32.83,32.83,32.78,32.82,17100.0,27.3993,27.3993,27.3576,27.3909,17100.0
2011-01-11 11:55:00,32.82,32.85,32.82,32.84,10800.0,27.3909,27.416,27.3909,27.4076,10800.0
2011-01-11 12:00:00,32.83,32.83,32.8,32.8,14500.0,27.3993,27.3993,27.3742,27.3742,14500.0
2011-01-11 12:05:00,32.8,32.8,32.79,32.8,5600.0,27.3742,27.3742,27.3659,27.3742,5600.0
2011-01-11 12:10:00,32.8,32.83,32.8,32.83,5700.0,27.3742,27.3993,27.3742,27.3993,5700.0
2011-01-11 12:15:00,32.83,32.85,32.83,32.83,15700.0,27.3993,27.416,27.3993,27.3993,15700.0
2011-01-11 12:20:00,32.84,32.86,32.84,32.85,21100.0,27.4076,27.4243,27.4076,27.416,21100.0
2011-01-11 12:25:00,32.85,32.87,32.85,32.87,7300.0,27.416,27.4327,27.416,27.4327,7300.0
2011-01-11 12:30:00,32.87,32.95,32.86,32.92,19800.0,27.4327,27.4994,27.4243,27.4744,19800.0
2011-01-11 12:35:00,32.93,32.98,32.92,32.92,18400.0,27.4827,27.5245,27.4744,27.4744,18400.0
2011-01-11 12:40:00,32.92,32.94,32.88,32.91,10200.0,27.4744,27.4911,27.441,27.4661,10200.0
2011-01-11 12:45:00,32.91,32.94,32.89,32.89,5400.0,27.4661,27.4911,27.4494,27.4494,5400.0
2011-01-11 12:50:00,32.9,32.9,32.85,32.88,18600.0,27.4577,27.4577,27.416,27.441,18600.0
2011-01-11 12:55:00,32.89,32.9,32.87,32.87,6200.0,27.4494,27.4577,27.4327,27.4327,6200.0
2011-01-11 13:00:00,32.88,32.88,32.87,32.88,4400.0,27.441,27.441,27.4327,27.441,4400.0
2011-01-11 13:05:00,32.88,32.88,32.85,32.85,13300.0,27.441,27.441,27.416,27.416,13300.0
2011-01-11 13:10:00,32.86,32.86,32.67,32.71,41100.0,27.4243,27.4243,27.2658,27.2991,41100.0
2011-01-11 13:15:00,32.72,32.72,32.66,32.68,15800.0,27.3075,27.3075,27.2574,27.2741,15800.0
2011-01-11 13:20:00,32.67,32.68,32.62,32.67,32800.0,27.2658,27.2741,27.224,27.2658,32800.0
2011-01-11 13:25:00,32.68,32.69,32.67,32.69,14800.0,27.2741,27.2824,27.2658,27.2824,14800.0
2011-01-11 13:30:00,32.69,32.74,32.69,32.74,11800.0,27.2824,27.3242,27.2824,27.3242,11800.0
2011-01-11 13:35:00,32.74,32.74,32.7,32.71,18300.0,27.3242,27.3242,27.2908,27.2991,18300.0
2011-01-11 13:40:00,32.71,32.72,32.68,32.72,39600.0,27.2991,27.3075,27.2741,27.3075,39600.0
2011-01-11 13:45:00,32.72,32.73,32.68,32.68,24000.0,27.3075,27.3158,27.2741,27.2741,24000.0
2011-01-11 13:50:00,32.68,32.71,32.67,32.7,29000.0,27.2741,27.2991,27.2658,27.2908,29000.0
2011-01-11 13:55:00,32.7,32.72,32.69,32.69,39200.0,27.2908,27.3075,27.2824,27.2824,39200.0
2011-01-11 14:00:00,32.7,32.7,32.62,32.65,43400.0,27.2908,27.2908,27.224,27.2491,43400.0
2011-01-11 14:05:00,32.66,32.66,32.62,32.63,16100.0,27.2574,27.2574,27.224,27.2324,16100.0
2011-01-11 14:10:00,32.63,32.63,32.54,32.6,61400.0,27.2324,27.2324,27.1573,27.2073,61400.0
2011-01-11 14:15:00,32.59,32.6,32.59,32.6,7900.0,27.199,27.2073,27.199,27.2073,7900.0
2011-01-11 14:20:00,32.6,32.6,32.59,32.6,7300.0,27.2073,27.2073,27.199,27.2073,7300.0
2011-01-11 14:25:00,32.6,32.62,32.6,32.62,16000.0,27.2073,27.224,27.2073,27.224,16000.0
2011-01-11 14:30:00,32.62,32.64,32.6,32.61,20400.0,27.224,27.2407,27.2073,27.2157,20400.0
2011-01-11 14:35:00,32.61,32.68,32.6,32.68,16100.0,27.2157,27.2741,27.2073,27.2741,16100.0
2011-01-11 14:40:00,32.68,32.79,32.67,32.77,27900.0,27.2741,27.3659,27.2658,27.3492,27900.0
2011-01-11 14:45:00,32.78,32.78,32.73,32.75,23100.0,27.3576,27.3576,27.3158,27.3325,23100.0
2011-01-11 14:50:00,32.75,32.75,32.66,32.69,27100.0,27.3325,27.3325,27.2574,27.2824,27100.0
2011-01-11 14:55:00,32.69,32.7,32.67,32.69,33000.0,27.2824,27.2908,27.2658,27.2824,33000.0
2011-01-11 15:00:00,32.69,32.7,32.63,32.69,58800.0,27.2824,27.2908,27.2324,27.2824,58800.0
2011-01-11 15:05:00,32.69,32.7,32.68,32.7,15600.0,27.2824,27.2908,27.2741,27.2908,15600.0
2011-01-11 15:10:00,32.69,32.75,32.68,32.69,26000.0,27.2824,27.3325,27.2741,27.2824,26000.0
2011-01-11 15:15:00,32.69,32.71,32.68,32.7,38200.0,27.2824,27.2991,27.2741,27.2908,38200.0
2011-01-11 15:20:00,32.7,32.7,32.69,32.7,22100.0,27.2908,27.2908,27.2824,27.2908,22100.0
2011-01-11 15:25:00,32.7,32.7,32.68,32.68,27700.0,27.2908,27.2908,27.2741,27.2741,27700.0
2011-01-11 15:30:00,32.67,32.69,32.65,32.65,59700.0,27.2658,27.2824,27.2491,27.2491,59700.0
2011-01-11 15:35:00,32.65,32.65,32.63,32.63,61900.0,27.2491,27.2491,27.2324,27.2324,61900.0
2011-01-11 15:40:00,32.62,32.66,32.62,32.64,42700.0,27.224,27.2574,27.224,27.2407,42700.0
2011-01-11 15:45:00,32.64,32.69,32.64,32.67,53500.0,27.2407,27.2824,27.2407,27.2658,53500.0
2011-01-11 15:50:00,32.66,32.68,32.63,32.64,51500.0,27.2574,27.2741,27.2324,27.2407,51500.0
2011-01-11 15:55:00,32.63,32.66,32.62,32.65,62000.0,27.2324,27.2574,27.224,27.2491,62000.0
2011-01-12 09:30:00,32.99,33.0,32.92,32.99,38700.0,27.5328,27.5412,27.4744,27.5328,38700.0
2011-01-12 09:35:00,32.99,33.0,32.84,32.89,6900.0,27.5328,27.5412,27.4076,27.4494,6900.0
2011-01-12 09:40:00,32.91,32.96,32.9,32.9,11200.0,27.4661,27.5078,27.4577,27.4577,11200.0
2011-01-12 09:45:00,32.9,32.97,32.9,32.96,8200.0,27.4577,27.5161,27.4577,27.5078,8200.0
2011-01-12 09:50:00,32.95,32.95,32.87,32.87,7600.0,27.4994,27.4994,27.4327,27.4327,7600.0
2011-01-12 09:55:00,32.87,32.89,32.8,32.84,10900.0,27.4327,27.4494,27.3742,27.4076,10900.0
2011-01-12 10:00:00,32.83,32.83,32.76,32.79,13400.0,27.3993,27.3993,27.3409,27.3659,13400.0
2011-01-12 10:05:00,32.79,32.8,32.79,32.8,2300.0,27.3659,27.3742,27.3659,27.3742,2300.0
2011-01-12 10:10:00,32.8,32.8,32.77,32.78,8300.0,27.3742,27.3742,27.3492,27.3576,8300.0
2011-01-12 10:15:00,32.78,32.79,32.76,32.78,22400.0,27.3576,27.3659,27.3409,27.3576,22400.0
2011-01-12 10:20:00,32.78,32.8,32.77,32.77,6700.0,27.3576,27.3742,27.3492,27.3492,6700.0
2011-01-12 10:25:00,32.78,32.82,32.78,32.79,15000.0,27.3576,27.3909,27.3576,27.3659,15000.0
2011-01-12 10:30:00,32.8,32.83,32.78,32.79,9600.0,27.3742,27.3993,27.3576,27.3659,9600.0
2011-01-12 10:35:00,32.79,32.8,32.76,32.79,7600.0,27.3659,27.3742,27.3409,27.3659,7600.0
2011-01-12 10:40:00,32.8,32.84,32.8,32.84,23700.0,27.3742,27.4076,27.3742,27.4076,23700.0
2011-01-12 10:45:00,32.83,32.86,32.78,32.8,21900.0,27.3993,27.4243,27.3576,27.3742,21900.0
2011-01-12 10:50:00,32.8,32.83,32.79,32.81,20800.0,27.3742,27.3993,27.3659,27.3826,20800.0
2011-01-12 10:55:00,32.8,32.81,32.77,32.8,7100.0,27.3742,27.3826,27.3492,27.3742,7100.0
2011-01-12 11:00:00,32.81,32.82,32.78,32.79,10300.0,27.3826,27.3909,27.3576,27.3659,10300.0
2011-01-12 11:05:00,32.81,32.86,32.81,32.85,15500.0,27.3826,27.4243,27.3826,27.416,15500.0
2011-01-12 11:10:00,32.85,32.89,32.83,32.85,33600.0,27.416,27.4494,27.3993,27.416,33600.0
2011-01-12 11:15:00,32.85,32.85,32.84,32.84,25800.0,27.416,27.416,27.4076,27.4076,25800.0
2011-01-12 11:20:00,32.85,32.92,32.84,32.92,17400.0,27.416,27.4744,27.4076,27.4744,17400.0
2011-01-12 11:25:00,32.91,32.92,32.86,32.9,14100.0,27.4661,27.4744,27.4243,27.4577,14100.0
2011-01-12 11:30:00,32.9,32.9,32.89,32.89,6200.0,27.4577,27.4577,27.4494,27.4494,6200.0
2011-01-12 11:35:00,32.9,32.9,32.9,32.9,17200.0,27.4577,27.4577,27.4577,27.4577,17200.0
2011-01-12 11:40:00,32.9,32.9,32.88,32.89,15000.0,27.4577,27.4577,27.441,27.4494,15000.0
2011-01-12 11:45:00,32.89,32.9,32.88,32.89,14000.0,27.4494,27.4577,27.441,27.4494,14000.0
2011-01-12 11:50:00,32.9,32.91,32.9,32.9,8300.0,27.4577,27.4661,27.4577,27.4577,8300.0
2011-01-12 11:55:00,32.9,32.91,32.88,32.89,5200.0,27.4577,27.4661,27.441,27.4494,5200.0
2011-01-12 12:00:00,32.89,32.9,32.88,32.9,5600.0,27.4494,27.4577,27.441,27.4577,5600.0
2011-01-12 12:05:00,32.89,32.9,32.86,32.9,29700.0,27.4494,27.4577,27.4243,27.4577,29700.0
2011-01-12 12:10:00,32.9,32.9,32.89,32.9,12400.0,27.4577,27.4577,27.4494,27.4577,12400.0
2011-01-12 12:15:00,32.9,32.93,32.89,32.93,15900.0,27.4577,27.4827,27.4494,27.4827,15900.0
2011-01-12 12:20:00,32.94,32.97,32.93,32.94,7300.0,27.4911,27.5161,27.4827,27.4911,7300.0
2011-01-12 12:25:00,32.95,32.95,32.9,32.9,9200.0,27.4994,27.4994,27.4577,27.4577,9200.0
2011-01-12 12:30:00,32.9,32.92,32.9,32.9,13500.0,27.4577,27.4744,27.4577,27.4577,13500.0
2011-01-12 12:35:00,32.9,32.97,32.9,32.97,5000.0,27.4577,27.5161,27.4577,27.5161,5000.0
2011-01-12 12:40:00,32.97,32.97,32.89,32.9,18900.0,27.5161,27.5161,27.4494,27.4577,18900.0
2011-01-12 12:45:00,32.9,32.93,32.89,32.93,14500.0,27.4577,27.4827,27.4494,27.4827,14500.0
2011-01-12 12:50:00,32.94,33.03,32.94,33.03,4100.0,27.4911,27.5662,27.4911,27.5662,4100.0
2011-01-12 12:55:00,33.02,33.06,33.02,33.05,6700.0,27.5579,27.5912,27.5579,27.5829,6700.0
2011-01-12 13:00:00,33.05,33.08,33.0,33.0,15100.0,27.5829,27.6079,27.5412,27.5412,15100.0
2011-01-12 13:05:00,32.99,33.01,32.99,32.99,6000.0,27.5328,27.5495,27.5328,27.5328,6000.0
2011-01-12 13:10:00,33.0,33.01,32.96,32.97,10700.0,27.5412,27.5495,27.5078,27.5161,10700.0
2011-01-12 13:15:00,32.97,32.97,32.95,32.97,4000.0,27.5161,27.5161,27.4994,27.5161,4000.0
2011-01-12 13:20:00,32.97,33.0,32.97,32.99,1600.0,27.5161,27.5412,27.5161,27.5328,1600.0
2011-01-12 13:25:00,32.99,32.99,32.96,32.98,3100.0,27.5328,27.5328,27.5078,27.5245,3100.0
2011-01-12 13:30:00,32.99,33.0,32.99,32.99,2300.0,27.5328,27.5412,27.5328,27.5328,2300.0
2011-01-12 13:35:00,32.98,33.0,32.98,33.0,2800.0,27.5245,27.5412,27.5245,27.5412,2800.0
2011-01-12 13:40:00,33.0,33.0,32.99,33.0,3700.0,27.5412,27.5412,27.5328,27.5412,3700.0
2011-01-12 13:45:00,32.99,33.0,32.99,33.0,1900.0,27.5328,27.5412,27.5328,27.5412,1900.0
2011-01-12 13:50:00,33.0,33.02,32.99,33.0,7500.0,27.5412,27.5579,27.5328,27.5412,7500.0
2011-01-12 13:55:00,33.0,33.01,32.99,33.01,2900.0,27.5412,27.5495,27.5328,27.5495,2900.0
2011-01-12 14:00:00,33.01,33.01,32.97,33.0,8600.0,27.5495,27.5495,27.5161,27.5412,8600.0
2011-01-12 14:05:00,32.99,33.05,32.98,33.04,11000.0,27.5328,27.5829,27.5245,27.5745,11000.0
2011-01-12 14:10:00,33.04,33.04,32.99,33.0,77800.0,27.5745,27.5745,27.5328,27.5412,77800.0
2011-01-12 14:15:00,33.0,33.02,33.0,33.01,6500.0,27.5412,27.5579,27.5412,27.5495,6500.0
2011-01-12 14:20:00,33.02,33.02,33.0,33.02,3600.0,27.5579,27.5579,27.5412,27.5579,3600.0
2011-01-12 14:25:00,33.03,33.05,33.02,33.05,10200.0,27.5662,27.5829,27.5579,27.5829,10200.0
2011-01-12 14:30:00,33.04,33.06,33.03,33.06,2800.0,27.5745,27.5912,27.5662,27.5912,2800.0
2011-01-12 14:35:00,33.06,33.08,33.05,33.05,6200.0,27.5912,27.6079,27.5829,27.5829,6200.0
2011-01-12 14:40:00,33.06,33.08,33.06,33.08,5600.0,27.5912,27.6079,27.5912,27.6079,5600.0
2011-01-12 14:45:00,33.07,33.08,33.02,33.05,10600.0,27.5996,27.6079,27.5579,27.5829,10600.0
2011-01-12 14:50:00,33.04,33.08,33.03,33.08,10800.0,27.5745,27.6079,27.5662,27.6079,10800.0
2011-01-12 14:55:00,33.07,33.11,33.07,33.1,11800.0,27.5996,27.633,27.5996,27.6246,11800.0
2011-01-12 15:00:00,33.11,33.12,33.1,33.1,12000.0,27.633,27.6413,27.6246,27.6246,12000.0
2011-01-12 15:05:00,33.09,33.1,33.09,33.09,26000.0,27.6163,27.6246,27.6163,27.6163,26000.0
2011-01-12 15:10:00,33.1,33.11,33.09,33.1,17500.0,27.6246,27.633,27.6163,27.6246,17500.0
2011-01-12 15:15:00,33.1,33.12,33.09,33.11,14000.0,27.6246,27.6413,27.6163,27.633,14000.0
2011-01-12 15:20:00,33.12,33.12,33.1,33.11,157300.0,27.6413,27.6413,27.6246,27.633,157300.0
2011-01-12 15:25:00,33.11,33.12,33.1,33.1,18200.0,27.633,27.6413,27.6246,27.6246,18200.0
2011-01-12 15:30:00,33.1,33.12,33.1,33.12,16000.0,27.6246,27.6413,27.6246,27.6413,16000.0
2011-01-12 15:35:00,33.11,33.12,33.1,33.11,22800.0,27.633,27.6413,27.6246,27.633,22800.0
2011-01-12 15:40:00,33.11,33.13,33.11,33.12,12000.0,27.633,27.6497,27.633,27.6413,12000.0
2011-01-12 15:45:00,33.13,33.15,33.09,33.12,50800.0,27.6497,27.6664,27.6163,27.6413,50800.0
2011-01-12 15:50:00,33.12,33.13,33.09,33.11,47000.0,27.6413,27.6497,27.6163,27.633,47000.0
2011-01-12 15:55:00,33.1,33.17,33.09,33.14,174700.0,27.6246,27.683,27.6163,27.658,174700.0
2011-01-13 09:30:00,32.76,32.76,32.51,32.51,71200.0,27.3409,27.3409,27.1322,27.1322,71200.0
2011-01-13 09:35:00,32.52,32.53,32.26,32.37,128100.0,27.1406,27.1489,26.9236,27.0154,128100.0
2011-01-13 09:40:00,32.38,32.41,32.27,32.37,22800.0,27.0237,27.0488,26.9319,27.0154,22800.0
2011-01-13 09:45:00,32.37,32.39,32.34,32.39,26300.0,27.0154,27.0321,26.9903,27.0321,26300.0
2011-01-13 09:50:00,32.38,32.58,32.38,32.54,71200.0,27.0237,27.1906,27.0237,27.1573,71200.0
2011-01-13 09:55:00,32.54,32.69,32.53,32.67,71200.0,27.1573,27.2824,27.1489,27.2658,71200.0
2011-01-13 10:00:00,32.67,32.69,32.57,32.59,31400.0,27.2658,27.2824,27.1823,27.199,31400.0
2011-01-13 10:05:00,32.59,32.65,32.53,32.53,23700.0,27.199,27.2491,27.1489,27.1489,23700.0
2011-01-13 10:10:00,32.54,32.55,32.51,32.52,14800.0,27.1573,27.1656,27.1322,27.1406,14800.0
2011-01-13 10:15:00,32.5,32.59,32.5,32.55,10600.0,27.1239,27.199,27.1239,27.1656,10600.0
2011-01-13 10:20:00,32.56,32.6,32.55,32.57,38400.0,27.1739,27.2073,27.1656,27.1823,38400.0
2011-01-13 10:25:00,32.58,32.6,32.58,32.58,10100.0,27.1906,27.2073,27.1906,27.1906,10100.0
2011-01-13 10:30:00,32.58,32.6,32.58,32.58,8100.0,27.1906,27.2073,27.1906,27.1906,8100.0
2011-01-13 10:35:00,32.59,32.61,32.59,32.6,7700.0,27.199,27.2157,27.199,27.2073,7700.0
2011-01-13 10:40:00,32.6,32.6,32.59,32.6,5900.0,27.2073,27.2073,27.199,27.2073,5900.0
2011-01-13 10:45:00,32.59,32.6,32.59,32.6,10600.0,27.199,27.2073,27.199,27.2073,10600.0
2011-01-13 10:50:00,32.6,32.66,32.6,32.65,26400.0,27.2073,27.2574,27.2073,27.2491,26400.0
2011-01-13 10:55:00,32.65,32.66,32.63,32.65,33900.0,27.2491,27.2574,27.2324,27.2491,33900.0
2011-01-13 11:00:00,32.64,32.71,32.62,32.7,6700.0,27.2407,27.2991,27.224,27.2908,6700.0
2011-01-13 11:05:00,32.72,32.78,32.71,32.78,13500.0,27.3075,27.3576,27.2991,27.3576,13500.0
2011-01-13 11:10:00,32.79,32.85,32.77,32.8,22200.0,27.3659,27.416,27.3492,27.3742,22200.0
2011-01-13 11:15:00,32.81,32.83,32.8,32.83,37000.0,27.3826,27.3993,27.3742,27.3993,37000.0
2011-01-13 11:20:00,32.81,32.82,32.81,32.81,2500.0,27.3826,27.3909,27.3826,27.3826,2500.0
2011-01-13 11:25:00,32.81,32.81,32.79,32.79,16900.0,27.3826,27.3826,27.3659,27.3659,16900.0
2011-01-13 11:30:00,32.79,32.82,32.79,32.8,27400.0,27.3659,27.3909,27.3659,27.3742,27400.0
2011-01-13 11:35:00,32.81,32.85,32.8,32.83,4700.0,27.3826,27.416,27.3742,27.3993,4700.0
2011-01-13 11:40:00,32.82,32.85,32.82,32.85,7200.0,27.3909,27.416,27.3909,27.416,7200.0
2011-01-13 11:45:00,32.86,32.92,32.86,32.92,8600.0,27.4243,27.4744,27.4243,27.4744,8600.0
2011-01-13 11:50:00,32.91,32.92,32.89,32.91,10100.0,27.4661,27.4744,27.4494,27.4661,10100.0
2011-01-13 11:55:00,32.91,32.91,32.89,32.9,6400.0,27.4661,27.4661,27.4494,27.4577,6400.0
2011-01-13 12:00:00,32.9,32.9,32.88,32.89,4400.0,27.4577,27.4577,27.441,27.4494,4400.0
2011-01-13 12:05:00,32.89,32.9,32.89,32.9,2700.0,27.4494,27.4577,27.4494,27.4577,2700.0
2011-01-13 12:10:00,32.9,32.9,32.85,32.88,13000.0,27.4577,27.4577,27.416,27.441,13000.0
2011-01-13 12:15:00,32.88,32.9,32.88,32.9,5800.0,27.441,27.4577,27.441,27.4577,5800.0
2011-01-13 12:20:00,32.9,32.91,32.89,32.91,4400.0,27.4577,27.4661,27.4494,27.4661,4400.0
2011-01-13 12:25:00,32.9,32.94,32.9,32.92,5800.0,27.4577,27.4911,27.4577,27.4744,5800.0
2011-01-13 12:30:00,32.92,32.92,32.91,32.92,23400.0,27.4744,27.4744,27.4661,27.4744,23400.0
2011-01-13 12:35:00,32.91,32.92,32.89,32.89,6200.0,27.4661,27.4744,27.4494,27.4494,6200.0
2011-01-13 12:40:00,32.9,32.91,32.9,32.91,14400.0,27.4577,27.4661,27.4577,27.4661,14400.0
2011-01-13 12:45:00,32.92,32.93,32.89,32.89,9600.0,27.4744,27.4827,27.4494,27.4494,9600.0
2011-01-13 12:50:00,32.9,32.9,32.88,32.9,5200.0,27.4577,27.4577,27.441,27.4577,5200.0
2011-01-13 12:55:00,32.89,32.92,32.89,32.91,18000.0,27.4494,27.4744,27.4494,27.4661,18000.0
2011-01-13 13:00:00,32.9,32.9,32.85,32.88,9500.0,27.4577,27.4577,27.416,27.441,9500.0
2011-01-13 13:05:00,32.89,32.94,32.89,32.94,4400.0,27.4494,27.4911,27.4494,27.4911,4400.0
2011-01-13 13:10:00,32.94,32.96,32.93,32.96,8500.0,27.4911,27.5078,27.4827,27.5078,8500.0
2011-01-13 13:15:00,32.97,32.98,32.96,32.97,2500.0,27.5161,27.5245,27.5078,27.5161,2500.0
2011-01-13 13:20:00,32.98,33.01,32.98,33.0,3900.0,27.5245,27.5495,27.5245,27.5412,3900.0
2011-01-13 13:25:00,33.0,33.01,32.99,33.0,9100.0,27.5412,27.5495,27.5328,27.5412,9100.0
2011-01-13 13:30:00,33.01,33.01,32.97,32.97,6400.0,27.5495,27.5495,27.5161,27.5161,6400.0
2011-01-13 13:35:00,32.97,32.98,32.96,32.98,5700.0,27.5161,27.5245,27.5078,27.5245,5700.0
2011-01-13 13:40:00,32.98,32.98,32.96,32.98,1600.0,27.5245,27.5245,27.5078,27.5245,1600.0
2011-01-13 13:45:00,32.97,32.98,32.95,32.95,5100.0,27.5161,27.5245,27.4994,27.4994,5100.0
2011-01-13 13:50:00,32.96,32.97,32.94,32.97,4500.0,27.5078,27.5161,27.4911,27.5161,4500.0
2011-01-13 13:55:00,32.98,32.98,32.96,32.96,2500.0,27.5245,27.5245,27.5078,27.5078,2500.0
2011-01-13 14:00:00,32.95,32.97,32.95,32.95,2700.0,27.4994,27.5161,27.4994,27.4994,2700.0
2011-01-13 14:05:00,32.95,33.0,32.94,33.0,10800.0,27.4994,27.5412,27.4911,27.5412,10800.0
2011-01-13 14:10:00,33.0,33.01,32.96,33.01,21800.0,27.5412,27.5495,27.5078,27.5495,21800.0
2011-01-13 14:15:00,33.01,33.05,33.01,33.03,10100.0,27.5495,27.5829,27.5495,27.5662,10100.0
2011-01-13 14:20:00,33.03,33.06,33.03,33.04,24700.0,27.5662,27.5912,27.5662,27.5745,24700.0
2011-01-13 14:25:00,33.05,33.05,33.01,33.02,3900.0,27.5829,27.5829,27.5495,27.5579,3900.0
2011-01-13 14:30:00,33.02,33.05,33.0,33.0,6400.0,27.5579,27.5829,27.5412,27.5412,6400.0
2011-01-13 14:35:00,33.0,33.03,33.0,33.0,8900.0,27.5412,27.5662,27.5412,27.5412,8900.0
2011-01-13 14:40:00,33.0,33.01,32.96,33.0,28700.0,27.5412,27.5495,27.5078,27.5412,28700.0
2011-01-13 14:45:00,33.0,33.01,32.97,32.98,10000.0,27.5412,27.5495,27.5161,27.5245,10000.0
2011-01-13 14:50:00,32.98,32.98,32.94,32.97,13700.0,27.5245,27.5245,27.4911,27.5161,13700.0
2011-01-13 14:55:00,32.96,32.97,32.94,32.97,9100.0,27.5078,27.5161,27.4911,27.5161,9100.0
2011-01-13 15:00:00,32.96,33.02,32.96,33.01,12400.0,27.5078,27.5579,27.5078,27.5495,12400.0
2011-01-13 15:05:00,33.01,33.04,33.01,33.03,5900.0,27.5495,27.5745,27.5495,27.5662,5900.0
2011-01-13 15:10:00,33.04,33.04,33.01,33.02,13800.0,27.5745,27.5745,27.5495,27.5579,13800.0
2011-01-13 15:15:00,33.01,33.03,33.0,33.03,11200.0,27.5495,27.5662,27.5412,27.5662,11200.0
2011-01-13 15:20:00,33.03,33.05,33.02,33.02,20300.0,27.5662,27.5829,27.5579,27.5579,20300.0
2011-01-13 15:25:00,33.02,33.05,33.01,33.03,15000.0,27.5579,27.5829,27.5495,27.5662,15000.0
2011-01-13 15:30:00,33.04,33.04,33.0,33.0,18500.0,27.5745,27.5745,27.5412,27.5412,18500.0
2011-01-13 15:35:00,33.01,33.01,33.0,33.01,17100.0,27.5495,27.5495,27.5412,27.5495,17100.0
2011-01-13 15:40:00,33.0,33.01,33.0,33.01,39700.0,27.5412,27.5495,27.5412,27.5495,39700.0
2011-01-13 15:45:00,33.01,33.03,33.01,33.03,26000.0,27.5495,27.5662,27.5495,27.5662,26000.0
2011-01-13 15:50:00,33.03,33.04,33.01,33.01,32200.0,27.5662,27.5745,27.5495,27.5495,32200.0
2011-01-13 15:55:00,33.01,33.04,33.0,33.02,67600.0,27.5495,27.5745,27.5412,27.5579,67600.0
2011-01-14 09:30:00,32.97,33.1,32.97,33.09,9000.0,27.5161,27.6246,27.5161,27.6163,9000.0
2011-01-14 09:35:00,33.06,33.19,33.06,33.16,4200.0,27.5912,27.6997,27.5912,27.6747,4200.0
2011-01-14 09:40:00,33.17,33.17,33.01,33.04,9000.0,27.683,27.683,27.5495,27.5745,9000.0
2011-01-14 09:45:00,33.01,33.06,32.99,32.99,11200.0,27.5495,27.5912,27.5328,27.5328,11200.0
2011-01-14 09:50:00,33.01,33.13,32.97,33.09,22000.0,27.5495,27.6497,27.5161,27.6163,22000.0
2011-01-14 09:55:00,33.11,33.11,32.94,32.97,8400.0,27.633,27.633,27.4911,27.5161,8400.0
2011-01-14 10:00:00,32.96,33.12,32.93,32.98,72800.0,27.5078,27.6413,27.4827,27.5245,72800.0
2011-01-14 10:05:00,32.96,32.99,32.92,32.99,6300.0,27.5078,27.5328,27.4744,27.5328,6300.0
2011-01-14 10:10:00,32.98,32.99,32.88,32.9,5800.0,27.5245,27.5328,27.441,27.4577,5800.0
2011-01-14 10:15:00,32.88,32.9,32.84,32.84,6100.0,27.441,27.4577,27.4076,27.4076,6100.0
2011-01-14 10:20:00,32.83,32.94,32.83,32.89,9000.0,27.3993,27.4911,27.3993,27.4494,9000.0
2011-01-14 10:25:00,32.89,32.9,32.79,32.81,9100.0,27.4494,27.4577,27.3659,27.3826,9100.0
2011-01-14 10:30:00,32.82,32.93,32.8,32.92,6000.0,27.3909,27.4827,27.3742,27.4744,6000.0
2011-01-14 10:35:00,32.92,32.92,32.86,32.91,3600.0,27.4744,27.4744,27.4243,27.4661,3600.0
2011-01-14 10:40:00,32.9,32.94,32.88,32.94,2200.0,27.4577,27.4911,27.441,27.4911,2200.0
2011-01-14 10:45:00,32.95,32.97,32.93,32.95,2500.0,27.4994,27.5161,27.4827,27.4994,2500.0
2011-01-14 10:50:00,32.95,32.96,32.93,32.94,1800.0,27.4994,27.5078,27.4827,27.4911,1800.0
2011-01-14 10:55:00,32.95,33.01,32.94,32.96,9100.0,27.4994,27.5495,27.4911,27.5078,9100.0
2011-01-14 11:00:00,32.95,32.96,32.92,32.92,3700.0,27.4994,27.5078,27.4744,27.4744,3700.0
2011-01-14 11:05:00,32.92,32.95,32.92,32.95,1900.0,27.4744,27.4994,27.4744,27.4994,1900.0
2011-01-14 11:10:00,32.96,32.97,32.94,32.97,8300.0,27.5078,27.5161,27.4911,27.5161,8300.0
2011-01-14 11:15:00,32.95,32.97,32.95,32.96,2700.0,27.4994,27.5161,27.4994,27.5078,2700.0
2011-01-14 11:20:00,32.95,32.97,32.92,32.92,3000.0,27.4994,27.5161,27.4744,27.4744,3000.0
2011-01-14 11:25:00,32.92,32.94,32.92,32.93,1700.0,27.4744,27.4911,27.4744,27.4827,1700.0
2011-01-14 11:30:00,32.93,32.94,32.93,32.94,1900.0,27.4827,27.4911,27.4827,27.4911,1900.0
2011-01-14 11:35:00,32.95,32.95,32.92,32.94,2200.0,27.4994,27.4994,27.4744,27.4911,2200.0
2011-01-14 11:40:00,32.95,32.99,32.95,32.99,4600.0,27.4994,27.5328,27.4994,27.5328,4600.0
2011-01-14 11:45:00,33.0,33.0,32.92,32.97,10500.0,27.5412,27.5412,27.4744,27.5161,10500.0
2011-01-14 11:50:00,32.97,32.99,32.95,32.96,3500.0,27.5161,27.5328,27.4994,27.5078,3500.0
2011-01-14 11:55:00,32.96,32.99,32.95,32.98,2900.0,27.5078,27.5328,27.4994,27.5245,2900.0
2011-01-14 12:00:00,32.99,33.01,32.97,33.0,3700.0,27.5328,27.5495,27.5161,27.5412,3700.0
2011-01-14 12:05:00,33.0,33.02,32.98,32.99,4500.0,27.5412,27.5579,27.5245,27.5328,4500.0
2011-01-14 12:10:00,32.99,33.02,32.99,33.0,10900.0,27.5328,27.5579,27.5328,27.5412,10900.0
2011-01-14 12:15:00,33.01,33.04,33.01,33.04,2200.0,27.5495,27.5745,27.5495,27.5745,2200.0
2011-01-14 12:20:00,33.04,33.05,33.01,33.02,8200.0,27.5745,27.5829,27.5495,27.5579,8200.0
2011-01-14 12:25:00,33.03,33.05,33.02,33.04,3400.0,27.5662,27.5829,27.5579,27.5745,3400.0
2011-01-14 12:30:00,33.04,33.06,33.03,33.04,7100.0,27.5745,27.5912,27.5662,27.5745,7100.0
2011-01-14 12:35:00,33.04,33.05,33.04,33.04,1500.0,27.5745,27.5829,27.5745,27.5745,1500.0
2011-01-14 12:40:00,33.04,33.07,33.03,33.07,4000.0,27.5745,27.5996,27.5662,27.5996,4000.0
2011-01-14 12:45:00,33.06,33.07,33.03,33.03,2900.0,27.5912,27.5996,27.5662,27.5662,2900.0
2011-01-14 12:50:00,33.02,33.05,33.02,33.04,1500.0,27.5579,27.5829,27.5579,27.5745,1500.0
2011-01-14 12:55:00,33.04,33.05,33.03,33.03,6500.0,27.5745,27.5829,27.5662,27.5662,6500.0
2011-01-14 13:00:00,33.03,33.04,33.01,33.02,2000.0,27.5662,27.5745,27.5495,27.5579,2000.0
2011-01-14 13:05:00,33.03,33.04,33.03,33.04,1400.0,27.5662,27.5745,27.5662,27.5745,1400.0
2011-01-14 13:10:00,33.04,33.06,33.04,33.04,3200.0,27.5745,27.5912,27.5745,27.5745,3200.0
2011-01-14 13:15:00,33.04,33.05,33.04,33.05,900.0,27.5745,27.5829,27.5745,27.5829,900.0
2011-01-14 13:20:00,33.05,33.06,33.03,33.03,5100.0,27.5829,27.5912,27.5662,27.5662,5100.0
2011-01-14 13:25:00,33.04,33.05,33.04,33.05,2400.0,27.5745,27.5829,27.5745,27.5829,2400.0
2011-01-14 13:30:00,33.04,33.05,33.04,33.04,2100.0,27.5745,27.5829,27.5745,27.5745,2100.0
2011-01-14 13:35:00,33.05,33.06,33.04,33.06,600.0,27.5829,27.5912,27.5745,27.5912,600.0
2011-01-14 13:40:00,33.05,33.05,33.02,33.02,8300.0,27.5829,27.5829,27.5579,27.5579,8300.0
2011-01-14 13:45:00,33.02,33.05,33.02,33.04,1100.0,27.5579,27.5829,27.5579,27.5745,1100.0
2011-01-14 13:50:00,33.04,33.07,33.04,33.06,7600.0,27.5745,27.5996,27.5745,27.5912,7600.0
2011-01-14 13:55:00,33.06,33.06,33.04,33.05,4200.0,27.5912,27.5912,27.5745,27.5829,4200.0
2011-01-14 14:00:00,33.04,33.06,33.04,33.06,5600.0,27.5745,27.5912,27.5745,27.5912,5600.0
2011-01-14 14:05:00,33.05,33.09,33.05,33.08,8700.0,27.5829,27.6163,27.5829,27.6079,8700.0
2011-01-14 14:10:00,33.09,33.09,33.07,33.08,2700.0,27.6163,27.6163,27.5996,27.6079,2700.0
2011-01-14 14:15:00,33.07,33.08,33.07,33.08,5300.0,27.5996,27.6079,27.5996,27.6079,5300.0
2011-01-14 14:20:00,33.08,33.08,33.04,33.06,29900.0,27.6079,27.6079,27.5745,27.5912,29900.0
2011-01-14 14:25:00,33.05,33.06,33.0,33.0,13000.0,27.5829,27.5912,27.5412,27.5412,13000.0
2011-01-14 14:30:00,33.0,33.01,33.0,33.0,1400.0,27.5412,27.5495,27.5412,27.5412,1400.0
2011-01-14 14:35:00,33.0,33.0,32.97,32.97,2200.0,27.5412,27.5412,27.5161,27.5161,2200.0
2011-01-14 14:40:00,32.97,32.99,32.96,32.98,3700.0,27.5161,27.5328,27.5078,27.5245,3700.0
2011-01-14 14:45:00,32.99,33.0,32.97,32.99,2900.0,27.5328,27.5412,27.5161,27.5328,2900.0
2011-01-14 14:50:00,32.99,33.01,32.97,32.98,5700.0,27.5328,27.5495,27.5161,27.5245,5700.0
2011-01-14 14:55:00,32.98,33.0,32.96,32.97,6600.0,27.5245,27.5412,27.5078,27.5161,6600.0
2011-01-14 15:00:00,32.97,32.99,32.96,32.96,8500.0,27.5161,27.5328,27.5078,27.5078,8500.0
2011-01-14 15:05:00,32.96,32.98,32.94,32.95,11800.0,27.5078,27.5245,27.4911,27.4994,11800.0
2011-01-14 15:10:00,32.94,32.97,32.94,32.97,2800.0,27.4911,27.5161,27.4911,27.5161,2800.0
2011-01-14 15:15:00,32.96,32.98,32.94,32.97,14300.0,27.5078,27.5245,27.4911,27.5161,14300.0
2011-01-14 15:20:00,32.96,32.99,32.96,32.97,12900.0,27.5078,27.5328,27.5078,27.5161,12900.0
2011-01-14 15:25:00,32.97,32.99,32.96,32.98,109900.0,27.5161,27.5328,27.5078,27.5245,109900.0
2011-01-14 15:30:00,32.98,33.02,32.98,33.02,23100.0,27.5245,27.5579,27.5245,27.5579,23100.0
2011-01-14 15:35:00,33.02,33.02,32.98,32.99,18500.0,27.5579,27.5579,27.5245,27.5328,18500.0
2011-01-14 15:40:00,32.99,33.0,32.98,32.99,24600.0,27.5328,27.5412,27.5245,27.5328,24600.0
2011-01-14 15:45:00,32.99,33.01,32.97,32.99,111500.0,27.5328,27.5495,27.5161,27.5328,111500.0
2011-01-14 15:50:00,33.0,33.04,32.99,33.0,40900.0,27.5412,27.5745,27.5328,27.5412,40900.0
2011-01-14 15:55:00,33.0,33.03,32.97,32.98,57100.0,27.5412,27.5662,27.5161,27.5245,57100.0
2011-01-18 09:30:00,32.84,33.03,32.84,32.9,21000.0,27.4076,27.5662,27.4076,27.4577,21000.0
2011-01-18 09:35:00,32.91,32.98,32.91,32.95,1600.0,27.4661,27.5245,27.4661,27.4994,1600.0
2011-01-18 09:40:00,32.97,33.03,32.92,33.03,1800.0,27.5161,27.5662,27.4744,27.5662,1800.0
2011-01-18 09:45:00,33.05,33.05,33.0,33.0,2900.0,27.5829,27.5829,27.5412,27.5412,2900.0
2011-01-18 09:50:00,32.98,32.98,32.87,32.87,4000.0,27.5245,27.5245,27.4327,27.4327,4000.0
2011-01-18 09:55:00,32.86,32.99,32.86,32.96,4800.0,27.4243,27.5328,27.4243,27.5078,4800.0
2011-01-18 10:00:00,32.96,32.97,32.9,32.97,3600.0,27.5078,27.5161,27.4577,27.5161,3600.0
2011-01-18 10:05:00,32.98,32.98,32.95,32.96,6400.0,27.5245,27.5245,27.4994,27.5078,6400.0
2011-01-18 10:10:00,32.96,32.97,32.89,32.95,17500.0,27.5078,27.5161,27.4494,27.4994,17500.0
2011-01-18 10:15:00,32.96,32.97,32.96,32.96,2300.0,27.5078,27.5161,27.5078,27.5078,2300.0
2011-01-18 10:20:00,32.96,33.0,32.9,32.9,4300.0,27.5078,27.5412,27.4577,27.4577,4300.0
2011-01-18 10:25:00,32.87,32.92,32.87,32.92,1400.0,27.4327,27.4744,27.4327,27.4744,1400.0
2011-01-18 10:30:00,32.92,32.92,32.88,32.88,3500.0,27.4744,27.4744,27.441,27.441,3500.0
2011-01-18 10:35:00,32.88,32.93,32.88,32.93,3500.0,27.441,27.4827,27.441,27.4827,3500.0
2011-01-18 10:40:00,32.92,32.95,32.91,32.93,2300.0,27.4744,27.4994,27.4661,27.4827,2300.0
2011-01-18 10:45:00,32.94,32.94,32.88,32.9,6900.0,27.4911,27.4911,27.441,27.4577,6900.0
2011-01-18 10:50:00,32.89,32.91,32.87,32.9,13400.0,27.4494,27.4661,27.4327,27.4577,13400.0
2011-01-18 10:55:00,32.89,32.9,32.87,32.9,14100.0,27.4494,27.4577,27.4327,27.4577,14100.0
2011-01-18 11:00:00,32.91,32.92,32.89,32.9,8400.0,27.4661,27.4744,27.4494,27.4577,8400.0
2011-01-18 11:05:00,32.9,32.92,32.87,32.88,17900.0,27.4577,27.4744,27.4327,27.441,17900.0
2011-01-18 11:10:00,32.87,32.87,32.86,32.87,4600.0,27.4327,27.4327,27.4243,27.4327,4600.0
2011-01-18 11:15:00,32.86,32.95,32.86,32.9,10900.0,27.4243,27.4994,27.4243,27.4577,10900.0
2011-01-18 11:20:00,32.92,33.0,32.92,33.0,2200.0,27.4744,27.5412,27.4744,27.5412,2200.0
2011-01-18 11:25:00,33.01,33.02,32.98,32.98,7800.0,27.5495,27.5579,27.5245,27.5245,7800.0
2011-01-18 11:30:00,32.99,32.99,32.97,32.98,2800.0,27.5328,27.5328,27.5161,27.5245,2800.0
2011-01-18 11:35:00,32.99,32.99,32.97,32.99,1300.0,27.5328,27.5328,27.5161,27.5328,1300.0
2011-01-18 11:40:00,32.98,32.99,32.95,32.95,7800.0,27.5245,27.5328,27.4994,27.4994,7800.0
2011-01-18 11:45:00,32.94,32.96,32.94,32.95,7800.0,27.4911,27.5078,27.4911,27.4994,7800.0
2011-01-18 11:50:00,32.95,32.95,32.94,32.94,1800.0,27.4994,27.4994,27.4911,27.4911,1800.0
2011-01-18 11:55:00,32.95,32.96,32.94,32.96,800.0,27.4994,27.5078,27.4911,27.5078,800.0
2011-01-18 12:00:00,32.96,32.96,32.94,32.95,6800.0,27.5078,27.5078,27.4911,27.4994,6800.0
2011-01-18 12:05:00,32.94,32.94,32.93,32.94,7300.0,27.4911,27.4911,27.4827,27.4911,7300.0
2011-01-18 12:10:00,32.95,32.95,32.9,32.9,6800.0,27.4994,27.4994,27.4577,27.4577,6800.0
2011-01-18 12:15:00,32.9,32.9,32.88,32.89,5900.0,27.4577,27.4577,27.441,27.4494,5900.0
2011-01-18 12:20:00,32.9,32.9,32.89,32.9,3700.0,27.4577,27.4577,27.4494,27.4577,3700.0
2011-01-18 12:25:00,32.89,32.9,32.89,32.9,3600.0,27.4494,27.4577,27.4494,27.4577,3600.0
2011-01-18 12:30:00,32.9,32.9,32.87,32.89,7800.0,27.4577,27.4577,27.4327,27.4494,7800.0
2011-01-18 12:35:00,32.87,32.9,32.86,32.88,3000.0,27.4327,27.4577,27.4243,27.441,3000.0
2011-01-18 12:40:00,32.88,32.89,32.87,32.88,2600.0,27.441,27.4494,27.4327,27.441,2600.0
2011-01-18 12:45:00,32.88,32.89,32.88,32.88,2400.0,27.441,27.4494,27.441,27.441,2400.0
2011-01-18 12:50:00,32.88,32.89,32.87,32.89,1500.0,27.441,27.4494,27.4327,27.4494,1500.0
2011-01-18 12:55:00,32.89,32.91,32.89,32.9,1500.0,27.4494,27.4661,27.4494,27.4577,1500.0
2011-01-18 13:00:00,32.91,32.93,32.91,32.93,600.0,27.4661,27.4827,27.4661,27.4827,600.0
2011-01-18 13:05:00,32.93,32.97,32.92,32.97,2900.0,27.4827,27.5161,27.4744,27.5161,2900.0
2011-01-18 13:10:00,32.97,32.99,32.97,32.97,4100.0,27.5161,27.5328,27.5161,27.5161,4100.0
2011-01-18 13:15:00,32.99,32.99,32.99,32.99,100.0,27.5328,27.5328,27.5328,27.5328,100.0
2011-01-18 13:20:00,32.99,32.99,32.98,32.98,600.0,27.5328,27.5328,27.5245,27.5245,600.0
2011-01-18 13:25:00,32.99,32.99,32.95,32.95,5600.0,27.5328,27.5328,27.4994,27.4994,5600.0
2011-01-18 13:30:00,32.97,32.97,32.95,32.97,1800.0,27.5161,27.5161,27.4994,27.5161,1800.0
2011-01-18 13:35:00,32.98,32.98,32.96,32.98,4100.0,27.5245,27.5245,27.5078,27.5245,4100.0
2011-01-18 13:40:00,32.98,32.98,32.96,32.97,2100.0,27.5245,27.5245,27.5078,27.5161,2100.0
2011-01-18 13:45:00,32.97,32.97,32.93,32.93,4200.0,27.5161,27.5161,27.4827,27.4827,4200.0
2011-01-18 13:50:00,32.94,32.95,32.9,32.91,8400.0,27.4911,27.4994,27.4577,27.4661,8400.0
2011-01-18 13:55:00,32.92,32.93,32.88,32.91,11700.0,27.4744,27.4827,27.441,27.4661,11700.0
2011-01-18 14:00:00,32.9,32.92,32.89,32.92,9500.0,27.4577,27.4744,27.4494,27.4744,9500.0
2011-01-18 14:05:00,32.92,32.94,32.9,32.9,4700.0,27.4744,27.4911,27.4577,27.4577,4700.0
2011-01-18 14:10:00,32.92,32.96,32.92,32.96,7000.0,27.4744,27.5078,27.4744,27.5078,7000.0
2011-01-18 14:15:00,32.97,33.0,32.96,32.98,3400.0,27.5161,27.5412,27.5078,27.5245,3400.0
2011-01-18 14:20:00,32.99,33.02,32.98,33.02,3100.0,27.5328,27.5579,27.5245,27.5579,3100.0
2011-01-18 14:25:00,33.01,33.05,33.01,33.05,5400.0,27.5495,27.5829,27.5495,27.5829,5400.0
2011-01-18 14:30:00,33.05,33.06,33.0,33.01,11500.0,27.5829,27.5912,27.5412,27.5495,11500.0
2011-01-18 14:35:00,33.01,33.01,32.98,32.98,7300.0,27.5495,27.5495,27.5245,27.5245,7300.0
2011-01-18 14:40:00,32.99,33.0,32.98,32.99,6600.0,27.5328,27.5412,27.5245,27.5328,6600.0
2011-01-18 14:45:00,32.99,33.0,32.98,32.99,8300.0,27.5328,27.5412,27.5245,27.5328,8300.0
2011-01-18 14:50:00,32.99,33.0,32.99,32.99,2400.0,27.5328,27.5412,27.5328,27.5328,2400.0
2011-01-18 14:55:00,32.99,33.0,32.97,32.97,14000.0,27.5328,27.5412,27.5161,27.5161,14000.0
2011-01-18 15:00:00,32.97,32.98,32.96,32.96,15600.0,27.5161,27.5245,27.5078,27.5078,15600.0
2011-01-18 15:05:00,32.97,32.97,32.97,32.97,15800.0,27.5161,27.5161,27.5161,27.5161,15800.0
2011-01-18 15:10:00,32.97,33.03,32.97,33.03,9600.0,27.5161,27.5662,27.5161,27.5662,9600.0
2011-01-18 15:15:00,33.03,33.07,33.03,33.04,6000.0,27.5662,27.5996,27.5662,27.5745,6000.0
2011-01-18 15:20:00,33.04,33.07,33.04,33.05,6400.0,27.5745,27.5996,27.5745,27.5829,6400.0
2011-01-18 15:25:00,33.05,33.06,33.03,33.05,11200.0,27.5829,27.5912,27.5662,27.5829,11200.0
2011-01-18 15:30:00,33.05,33.08,33.03,33.08,11400.0,27.5829,27.6079,27.5662,27.6079,11400.0
2011-01-18 15:35:00,33.08,33.15,33.07,33.13,37800.0,27.6079,27.6664,27.5996,27.6497,37800.0
2011-01-18 15:40:00,33.14,33.17,33.09,33.1,46400.0,27.658,27.683,27.6163,27.6246,46400.0
2011-01-18 15:45:00,33.11,33.2,33.1,33.2,38200.0,27.633,27.7081,27.6246,27.7081,38200.0
2011-01-18 15:50:00,33.2,33.28,33.2,33.26,43900.0,27.7081,27.7748,27.7081,27.7582,43900.0
2011-01-18 15:55:00,33.26,33.3,33.21,33.22,62800.0,27.7582,27.7915,27.7164,27.7248,62800.0
2011-01-19 09:30:00,33.16,33.4,33.16,33.3,9300.0,27.6747,27.875,27.6747,27.7915,9300.0
2011-01-19 09:35:00,33.32,33.32,33.23,33.29,2700.0,27.8082,27.8082,27.7331,27.7832,2700.0
2011-01-19 09:40:00,33.24,33.24,33.14,33.15,1300.0,27.7415,27.7415,27.658,27.6664,1300.0
2011-01-19 09:45:00,33.17,33.24,33.12,33.21,12800.0,27.683,27.7415,27.6413,27.7164,12800.0
2011-01-19 09:50:00,33.21,33.24,33.19,33.24,3100.0,27.7164,27.7415,27.6997,27.7415,3100.0
2011-01-19 09:55:00,33.23,33.24,33.13,33.23,3800.0,27.7331,27.7415,27.6497,27.7331,3800.0
2011-01-19 10:00:00,33.21,33.26,33.21,33.26,9900.0,27.7164,27.7582,27.7164,27.7582,9900.0
2011-01-19 10:05:00,33.26,33.26,33.24,33.25,17700.0,27.7582,27.7582,27.7415,27.7498,17700.0
2011-01-19 10:10:00,33.25,33.25,33.17,33.21,4700.0,27.7498,27.7498,27.683,27.7164,4700.0
2011-01-19 10:15:00,33.21,33.25,33.21,33.24,2500.0,27.7164,27.7498,27.7164,27.7415,2500.0
2011-01-19 10:20:00,33.25,33.25,33.16,33.16,5600.0,27.7498,27.7498,27.6747,27.6747,5600.0
2011-01-19 10:25:00,33.16,33.16,33.06,33.1,8100.0,27.6747,27.6747,27.5912,27.6246,8100.0
2011-01-19 10:30:00,33.09,33.11,33.08,33.08,4000.0,27.6163,27.633,27.6079,27.6079,4000.0
2011-01-19 10:35:00,33.09,33.12,33.02,33.03,8500.0,27.6163,27.6413,27.5579,27.5662,8500.0
2011-01-19 10:40:00,33.02,33.02,32.99,33.0,6600.0,27.5579,27.5579,27.5328,27.5412,6600.0
2011-01-19 10:45:00,33.0,33.01,32.99,33.0,6000.0,27.5412,27.5495,27.5328,27.5412,6000.0
2011-01-19 10:50:00,32.99,33.01,32.98,33.0,7000.0,27.5328,27.5495,27.5245,27.5412,7000.0
2011-01-19 10:55:00,32.99,33.02,32.97,33.0,5400.0,27.5328,27.5579,27.5161,27.5412,5400.0
2011-01-19 11:00:00,33.0,33.0,32.97,32.98,2900.0,27.5412,27.5412,27.5161,27.5245,2900.0
2011-01-19 11:05:00,32.98,32.99,32.96,32.96,4300.0,27.5245,27.5328,27.5078,27.5078,4300.0
2011-01-19 11:10:00,32.96,32.98,32.92,32.92,4100.0,27.5078,27.5245,27.4744,27.4744,4100.0
2011-01-19 11:15:00,32.92,32.92,32.88,32.91,7300.0,27.4744,27.4744,27.441,27.4661,7300.0
2011-01-19 11:20:00,32.9,32.9,32.86,32.86,5600.0,27.4577,27.4577,27.4243,27.4243,5600.0
2011-01-19 11:25:00,32.85,32.85,32.76,32.77,18600.0,27.416,27.416,27.3409,27.3492,18600.0
2011-01-19 11:30:00,32.77,32.85,32.76,32.85,6400.0,27.3492,27.416,27.3409,27.416,6400.0
2011-01-19 11:35:00,32.85,32.87,32.79,32.8,14200.0,27.416,27.4327,27.3659,27.3742,14200.0
2011-01-19 11:40:00,32.79,32.84,32.78,32.84,4500.0,27.3659,27.4076,27.3576,27.4076,4500.0
2011-01-19 11:45:00,32.84,32.87,32.8,32.8,13000.0,27.4076,27.4327,27.3742,27.3742,13000.0
2011-01-19 11:50:00,32.81,32.81,32.74,32.75,5000.0,27.3826,27.3826,27.3242,27.3325,5000.0
2011-01-19 11:55:00,32.74,32.78,32.69,32.69,21700.0,27.3242,27.3576,27.2824,27.2824,21700.0
2011-01-19 12:00:00,32.71,32.72,32.67,32.71,11600.0,27.2991,27.3075,27.2658,27.2991,11600.0
2011-01-19 12:05:00,32.72,32.74,32.65,32.65,11100.0,27.3075,27.3242,27.2491,27.2491,11100.0
2011-01-19 12:10:00,32.65,32.67,32.63,32.65,13000.0,27.2491,27.2658,27.2324,27.2491,13000.0
2011-01-19 12:15:00,32.66,32.66,32.59,32.61,53200.0,27.2574,27.2574,27.199,27.2157,53200.0
2011-01-19 12:20:00,32.62,32.65,32.61,32.64,4900.0,27.224,27.2491,27.2157,27.2407,4900.0
2011-01-19 12:25:00,32.64,32.65,32.62,32.63,7600.0,27.2407,27.2491,27.224,27.2324,7600.0
2011-01-19 12:30:00,32.63,32.64,32.6,32.61,13900.0,27.2324,27.2407,27.2073,27.2157,13900.0
2011-01-19 12:35:00,32.63,32.63,32.59,32.61,9400.0,27.2324,27.2324,27.199,27.2157,9400.0
2011-01-19 12:40:00,32.62,32.64,32.61,32.62,5300.0,27.224,27.2407,27.2157,27.224,5300.0
2011-01-19 12:45:00,32.64,32.64,32.62,32.63,3900.0,27.2407,27.2407,27.224,27.2324,3900.0
2011-01-19 12:50:00,32.64,32.65,32.63,32.65,3600.0,27.2407,27.2491,27.2324,27.2491,3600.0
2011-01-19 12:55:00,32.64,32.66,32.62,32.64,8000.0,27.2407,27.2574,27.224,27.2407,8000.0
2011-01-19 13:00:00,32.65,32.68,32.61,32.67,6000.0,27.2491,27.2741,27.2157,27.2658,6000.0
2011-01-19 13:05:00,32.68,32.69,32.65,32.69,5700.0,27.2741,27.2824,27.2491,27.2824,5700.0
2011-01-19 13:10:00,32.7,32.71,32.68,32.69,5100.0,27.2908,27.2991,27.2741,27.2824,5100.0
2011-01-19 13:15:00,32.69,32.72,32.69,32.72,2700.0,27.2824,27.3075,27.2824,27.3075,2700.0
2011-01-19 13:20:00,32.71,32.71,32.65,32.67,13200.0,27.2991,27.2991,27.2491,27.2658,13200.0
2011-01-19 13:25:00,32.69,32.69,32.66,32.66,7900.0,27.2824,27.2824,27.2574,27.2574,7900.0
2011-01-19 13:30:00,32.66,32.68,32.66,32.67,3400.0,27.2574,27.2741,27.2574,27.2658,3400.0
2011-01-19 13:35:00,32.7,32.72,32.65,32.65,6700.0,27.2908,27.3075,27.2491,27.2491,6700.0
2011-01-19 13:40:00,32.64,32.65,32.64,32.64,5500.0,27.2407,27.2491,27.2407,27.2407,5500.0
2011-01-19 13:45:00,32.64,32.65,32.61,32.61,4300.0,27.2407,27.2491,27.2157,27.2157,4300.0
2011-01-19 13:50:00,32.61,32.62,32.53,32.55,37900.0,27.2157,27.224,27.1489,27.1656,37900.0
2011-01-19 13:55:00,32.55,32.59,32.53,32.57,10400.0,27.1656,27.199,27.1489,27.1823,10400.0
2011-01-19 14:00:00,32.58,32.59,32.52,32.52,9000.0,27.1906,27.199,27.1406,27.1406,9000.0
2011-01-19 14:05:00,32.52,32.57,32.51,32.55,8200.0,27.1406,27.1823,27.1322,27.1656,8200.0
2011-01-19 14:10:00,32.55,32.58,32.53,32.53,8300.0,27.1656,27.1906,27.1489,27.1489,8300.0
2011-01-19 14:15:00,32.53,32.58,32.53,32.54,8100.0,27.1489,27.1906,27.1489,27.1573,8100.0
2011-01-19 14:20:00,32.53,32.53,32.48,32.48,10900.0,27.1489,27.1489,27.1072,27.1072,10900.0
2011-01-19 14:25:00,32.5,32.54,32.49,32.53,10800.0,27.1239,27.1573,27.1155,27.1489,10800.0
2011-01-19 14:30:00,32.54,32.56,32.52,32.55,12800.0,27.1573,27.1739,27.1406,27.1656,12800.0
2011-01-19 14:35:00,32.54,32.55,32.53,32.53,5200.0,27.1573,27.1656,27.1489,27.1489,5200.0
2011-01-19 14:40:00,32.53,32.53,32.48,32.5,16800.0,27.1489,27.1489,27.1072,27.1239,16800.0
2011-01-19 14:45:00,32.5,32.53,32.49,32.53,4400.0,27.1239,27.1489,27.1155,27.1489,4400.0
2011-01-19 14:50:00,32.53,32.53,32.48,32.49,28700.0,27.1489,27.1489,27.1072,27.1155,28700.0
2011-01-19 14:55:00,32.49,32.5,32.47,32.5,24100.0,27.1155,27.1239,27.0988,27.1239,24100.0
2011-01-19 15:00:00,32.5,32.53,32.5,32.5,21800.0,27.1239,27.1489,27.1239,27.1239,21800.0
2011-01-19 15:05:00,32.51,32.52,32.47,32.47,20100.0,27.1322,27.1406,27.0988,27.0988,20100.0
2011-01-19 15:10:00,32.48,32.48,32.46,32.46,8500.0,27.1072,27.1072,27.0905,27.0905,8500.0
2011-01-19 15:15:00,32.47,32.53,32.45,32.5,78400.0,27.0988,27.1489,27.0821,27.1239,78400.0
2011-01-19 15:20:00,32.51,32.61,32.5,32.56,46000.0,27.1322,27.2157,27.1239,27.1739,46000.0
2011-01-19 15:25:00,32.57,32.61,32.54,32.61,42600.0,27.1823,27.2157,27.1573,27.2157,42600.0
2011-01-19 15:30:00,32.61,32.61,32.53,32.57,26200.0,27.2157,27.2157,27.1489,27.1823,26200.0
2011-01-19 15:35:00,32.58,32.6,32.54,32.6,28700.0,27.1906,27.2073,27.1573,27.2073,28700.0
2011-01-19 15:40:00,32.6,32.6,32.55,32.56,43000.0,27.2073,27.2073,27.1656,27.1739,43000.0
2011-01-19 15:45:00,32.56,32.58,32.56,32.56,22900.0,27.1739,27.1906,27.1739,27.1739,22900.0
2011-01-19 15:50:00,32.56,32.57,32.55,32.56,20400.0,27.1739,27.1823,27.1656,27.1739,20400.0
2011-01-19 15:55:00,32.55,32.61,32.55,32.61,46700.0,27.1656,27.2157,27.1656,27.2157,46700.0
2011-01-20 09:30:00,32.4,32.4,32.05,32.11,67900.0,27.0404,27.0404,26.7483,26.7984,67900.0
2011-01-20 09:35:00,32.09,32.15,32.06,32.11,15100.0,26.7817,26.8318,26.7567,26.7984,15100.0
2011-01-20 09:40:00,32.09,32.24,32.06,32.22,21800.0,26.7817,26.9069,26.7567,26.8902,21800.0
2011-01-20 09:45:00,32.21,32.27,32.17,32.17,20900.0,26.8818,26.9319,26.8485,26.8485,20900.0
2011-01-20 09:50:00,32.17,32.21,32.1,32.2,34100.0,26.8485,26.8818,26.79,26.8735,34100.0
2011-01-20 09:55:00,32.21,32.22,32.14,32.19,51700.0,26.8818,26.8902,26.8234,26.8652,51700.0
2011-01-20 10:00:00,32.17,32.24,32.11,32.21,95300.0,26.8485,26.9069,26.7984,26.8818,95300.0
2011-01-20 10:05:00,32.2,32.22,32.13,32.15,14200.0,26.8735,26.8902,26.8151,26.8318,14200.0
2011-01-20 10:10:00,32.15,32.2,32.12,32.2,7900.0,26.8318,26.8735,26.8067,26.8735,7900.0
2011-01-20 10:15:00,32.2,32.2,32.09,32.1,12000.0,26.8735,26.8735,26.7817,26.79,12000.0
2011-01-20 10:20:00,32.09,32.15,32.08,32.15,9500.0,26.7817,26.8318,26.7733,26.8318,9500.0
2011-01-20 10:25:00,32.13,32.16,32.08,32.11,7300.0,26.8151,26.8401,26.7733,26.7984,7300.0
2011-01-20 10:30:00,32.11,32.17,32.1,32.14,10100.0,26.7984,26.8485,26.79,26.8234,10100.0
2011-01-20 10:35:00,32.14,32.15,32.06,32.06,13100.0,26.8234,26.8318,26.7567,26.7567,13100.0
2011-01-20 10:40:00,32.06,32.09,32.03,32.08,11400.0,26.7567,26.7817,26.7316,26.7733,11400.0
2011-01-20 10:45:00,32.08,32.09,32.04,32.05,12300.0,26.7733,26.7817,26.74,26.7483,12300.0
2011-01-20 10:50:00,32.05,32.05,32.0,32.0,38500.0,26.7483,26.7483,26.7066,26.7066,38500.0
2011-01-20 10:55:00,32.0,32.01,32.0,32.0,52100.0,26.7066,26.7149,26.7066,26.7066,52100.0
2011-01-20 11:00:00,32.01,32.02,32.0,32.0,13200.0,26.7149,26.7233,26.7066,26.7066,13200.0
2011-01-20 11:05:00,32.0,32.02,32.0,32.01,9400.0,26.7066,26.7233,26.7066,26.7149,9400.0
2011-01-20 11:10:00,32.01,32.02,32.0,32.01,35500.0,26.7149,26.7233,26.7066,26.7149,35500.0
2011-01-20 11:15:00,32.01,32.01,31.96,32.0,58300.0,26.7149,26.7149,26.6732,26.7066,58300.0
2011-01-20 11:20:00,32.0,32.05,32.0,32.01,30500.0,26.7066,26.7483,26.7066,26.7149,30500.0
2011-01-20 11:25:00,32.01,32.01,31.83,31.99,47500.0,26.7149,26.7149,26.5647,26.6982,47500.0
2011-01-20 11:30:00,31.99,32.02,31.95,31.98,16300.0,26.6982,26.7233,26.6649,26.6899,16300.0
2011-01-20 11:35:00,31.97,32.05,31.97,32.0,11300.0,26.6815,26.7483,26.6815,26.7066,11300.0
2011-01-20 11:40:00,32.01,32.01,32.0,32.01,1300.0,26.7149,26.7149,26.7066,26.7149,1300.0
2011-01-20 11:45:00,32.01,32.07,32.0,32.05,11000.0,26.7149,26.765,26.7066,26.7483,11000.0
2011-01-20 11:50:00,32.06,32.06,31.99,32.04,8600.0,26.7567,26.7567,26.6982,26.74,8600.0
2011-01-20 11:55:00,32.03,32.05,32.0,32.02,7600.0,26.7316,26.7483,26.7066,26.7233,7600.0
2011-01-20 12:00:00,32.01,32.09,32.01,32.07,19800.0,26.7149,26.7817,26.7149,26.765,19800.0
2011-01-20 12:05:00,32.07,32.08,32.02,32.04,12800.0,26.765,26.7733,26.7233,26.74,12800.0
2011-01-20 12:10:00,32.04,32.2,32.04,32.13,41000.0,26.74,26.8735,26.74,26.8151,41000.0
2011-01-20 12:15:00,32.14,32.15,32.11,32.14,5900.0,26.8234,26.8318,26.7984,26.8234,5900.0
2011-01-20 12:20:00,32.14,32.15,32.07,32.12,9300.0,26.8234,26.8318,26.765,26.8067,9300.0
2011-01-20 12:25:00,32.13,32.15,32.12,32.15,3600.0,26.8151,26.8318,26.8067,26.8318,3600.0
2011-01-20 12:30:00,32.15,32.17,32.1,32.12,10800.0,26.8318,26.8485,26.79,26.8067,10800.0
2011-01-20 12:35:00,32.15,32.16,32.1,32.13,4700.0,26.8318,26.8401,26.79,26.8151,4700.0
2011-01-20 12:40:00,32.13,32.15,32.09,32.13,8200.0,26.8151,26.8318,26.7817,26.8151,8200.0
2011-01-20 12:45:00,32.13,32.15,32.09,32.12,3500.0,26.8151,26.8318,26.7817,26.8067,3500.0
2011-01-20 12:50:00,32.12,32.13,32.09,32.12,9700.0,26.8067,26.8151,26.7817,26.8067,9700.0
2011-01-20 12:55:00,32.11,32.12,32.03,32.09,9100.0,26.7984,26.8067,26.7316,26.7817,9100.0
2011-01-20 13:00:00,32.09,32.1,32.08,32.09,2300.0,26.7817,26.79,26.7733,26.7817,2300.0
2011-01-20 13:05:00,32.1,32.1,32.08,32.09,11500.0,26.79,26.79,26.7733,26.7817,11500.0
2011-01-20 13:10:00,32.08,32.08,32.03,32.05,8600.0,26.7733,26.7733,26.7316,26.7483,8600.0
2011-01-20 13:15:00,32.05,32.05,32.04,32.05,4000.0,26.7483,26.7483,26.74,26.7483,4000.0
2011-01-20 13:20:00,32.04,32.05,32.0,32.0,7400.0,26.74,26.7483,26.7066,26.7066,7400.0
2011-01-20 13:25:00,32.01,32.05,32.01,32.04,3500.0,26.7149,26.7483,26.7149,26.74,3500.0
2011-01-20 13:30:00,32.02,32.05,32.02,32.04,4900.0,26.7233,26.7483,26.7233,26.74,4900.0
2011-01-20 13:35:00,32.05,32.05,32.01,32.01,9800.0,26.7483,26.7483,26.7149,26.7149,9800.0
2011-01-20 13:40:00,32.01,32.01,32.0,32.0,3800.0,26.7149,26.7149,26.7066,26.7066,3800.0
2011-01-20 13:45:00,32.01,32.03,32.0,32.03,7400.0,26.7149,26.7316,26.7066,26.7316,7400.0
2011-01-20 13:50:00,32.02,32.03,32.02,32.02,2700.0,26.7233,26.7316,26.7233,26.7233,2700.0
2011-01-20 13:55:00,32.03,32.05,32.02,32.05,5900.0,26.7316,26.7483,26.7233,26.7483,5900.0
2011-01-20 14:00:00,32.05,32.05,32.01,32.01,12400.0,26.7483,26.7483,26.7149,26.7149,12400.0
2011-01-20 14:05:00,32.0,32.05,32.0,32.03,17900.0,26.7066,26.7483,26.7066,26.7316,17900.0
2011-01-20 14:10:00,32.03,32.05,32.03,32.03,11900.0,26.7316,26.7483,26.7316,26.7316,11900.0
2011-01-20 14:15:00,32.04,32.04,32.01,32.03,10100.0,26.74,26.74,26.7149,26.7316,10100.0
2011-01-20 14:20:00,32.02,32.03,32.0,32.01,17700.0,26.7233,26.7316,26.7066,26.7149,17700.0
2011-01-20 14:25:00,32.02,32.02,32.0,32.0,18700.0,26.7233,26.7233,26.7066,26.7066,18700.0
2011-01-20 14:30:00,32.0,32.05,32.0,32.05,8200.0,26.7066,26.7483,26.7066,26.7483,8200.0
2011-01-20 14:35:00,32.05,32.05,32.0,32.01,12300.0,26.7483,26.7483,26.7066,26.7149,12300.0
2011-01-20 14:40:00,32.01,32.03,32.0,32.02,7900.0,26.7149,26.7316,26.7066,26.7233,7900.0
2011-01-20 14:45:00,32.03,32.05,32.0,32.0,26400.0,26.7316,26.7483,26.7066,26.7066,26400.0
2011-01-20 14:50:00,31.99,32.01,31.94,31.99,25100.0,26.6982,26.7149,26.6565,26.6982,25100.0
2011-01-20 14:55:00,32.0,32.01,31.99,32.01,14500.0,26.7066,26.7149,26.6982,26.7149,14500.0
2011-01-20 15:00:00,32.0,32.01,31.96,32.0,15900.0,26.7066,26.7149,26.6732,26.7066,15900.0
2011-01-20 15:05:00,32.0,32.01,31.98,32.0,11100.0,26.7066,26.7149,26.6899,26.7066,11100.0
2011-01-20 15:10:00,32.0,32.02,32.0,32.0,32600.0,26.7066,26.7233,26.7066,26.7066,32600.0
2011-01-20 15:15:00,32.0,32.03,32.0,32.03,13100.0,26.7066,26.7316,26.7066,26.7316,13100.0
2011-01-20 15:20:00,32.03,32.05,32.02,32.05,9600.0,26.7316,26.7483,26.7233,26.7483,9600.0
2011-01-20 15:25:00,32.04,32.05,31.99,32.01,26300.0,26.74,26.7483,26.6982,26.7149,26300.0
2011-01-20 15:30:00,32.0,32.01,31.93,31.96,36000.0,26.7066,26.7149,26.6482,26.6732,36000.0
2011-01-20 15:35:00,31.96,32.0,31.95,32.0,27600.0,26.6732,26.7066,26.6649,26.7066,27600.0
2011-01-20 15:40:00,32.0,32.04,31.99,32.03,31600.0,26.7066,26.74,26.6982,26.7316,31600.0
2011-01-20 15:45:00,32.03,32.03,31.99,32.02,30700.0,26.7316,26.7316,26.6982,26.7233,30700.0
2011-01-20 15:50:00,32.03,32.07,32.01,32.01,32500.0,26.7316,26.765,26.7149,26.7149,32500.0
2011-01-20 15:55:00,32.02,32.08,31.99,32.07,91000.0,26.7233,26.7733,26.6982,26.765,91000.0
2011-01-21 09:30:00,32.25,32.25,32.13,32.13,11100.0,26.9152,26.9152,26.8151,26.8151,11100.0
2011-01-21 09:35:00,32.13,32.2,32.08,32.13,13900.0,26.8151,26.8735,26.7733,26.8151,13900.0
2011-01-21 09:40:00,32.13,32.15,32.1,32.14,6800.0,26.8151,26.8318,26.79,26.8234,6800.0
2011-01-21 09:45:00,32.14,32.16,32.12,32.15,24500.0,26.8234,26.8401,26.8067,26.8318,24500.0
2011-01-21 09:50:00,32.15,32.15,32.0,32.02,27500.0,26.8318,26.8318,26.7066,26.7233,27500.0
2011-01-21 09:55:00,32.03,32.06,32.0,32.04,20200.0,26.7316,26.7567,26.7066,26.74,20200.0
2011-01-21 10:00:00,32.05,32.07,32.03,32.04,15200.0,26.7483,26.765,26.7316,26.74,15200.0
2011-01-21 10:05:00,32.04,32.04,32.0,32.01,30200.0,26.74,26.74,26.7066,26.7149,30200.0
2011-01-21 10:10:00,32.02,32.02,32.0,32.0,19100.0,26.7233,26.7233,26.7066,26.7066,19100.0
2011-01-21 10:15:00,32.0,32.02,31.99,32.0,41000.0,26.7066,26.7233,26.6982,26.7066,41000.0
2011-01-21 10:20:00,32.0,32.0,31.93,31.96,20400.0,26.7066,26.7066,26.6482,26.6732,20400.0
2011-01-21 10:25:00,31.99,32.04,31.99,32.03,16200.0,26.6982,26.74,26.6982,26.7316,16200.0
2011-01-21 10:30:00,32.03,32.03,32.01,32.01,6400.0,26.7316,26.7316,26.7149,26.7149,6400.0
2011-01-21 10:35:00,32.02,32.03,32.0,32.0,4700.0,26.7233,26.7316,26.7066,26.7066,4700.0
2011-01-21 10:40:00,32.0,32.03,32.0,32.02,7500.0,26.7066,26.7316,26.7066,26.7233,7500.0
2011-01-21 10:45:00,32.02,32.04,32.01,32.01,9200.0,26.7233,26.74,26.7149,26.7149,9200.0
2011-01-21 10:50:00,32.01,32.04,32.01,32.02,10100.0,26.7149,26.74,26.7149,26.7233,10100.0
2011-01-21 10:55:00,32.01,32.02,32.0,32.02,2300.0,26.7149,26.7233,26.7066,26.7233,2300.0
2011-01-21 11:00:00,32.01,32.07,32.01,32.07,8600.0,26.7149,26.765,26.7149,26.765,8600.0
2011-01-21 11:05:00,32.08,32.08,32.01,32.01,3300.0,26.7733,26.7733,26.7149,26.7149,3300.0
2011-01-21 11:10:00,32.01,32.03,32.01,32.01,10000.0,26.7149,26.7316,26.7149,26.7149,10000.0
2011-01-21 11:15:00,32.01,32.03,32.01,32.02,6100.0,26.7149,26.7316,26.7149,26.7233,6100.0
2011-01-21 11:20:00,32.02,32.03,32.0,32.0,35400.0,26.7233,26.7316,26.7066,26.7066,35400.0
2011-01-21 11:25:00,32.0,32.0,31.95,31.97,9100.0,26.7066,26.7066,26.6649,26.6815,9100.0
2011-01-21 11:30:00,31.98,32.0,31.98,31.99,1800.0,26.6899,26.7066,26.6899,26.6982,1800.0
2011-01-21 11:35:00,31.98,31.99,31.97,31.98,13100.0,26.6899,26.6982,26.6815,26.6899,13100.0
2011-01-21 11:40:00,31.98,32.0,31.97,32.0,8000.0,26.6899,26.7066,26.6815,26.7066,8000.0
2011-01-21 11:45:00,31.99,31.99,31.95,31.97,4800.0,26.6982,26.6982,26.6649,26.6815,4800.0
2011-01-21 11:50:00,31.97,31.99,31.93,31.94,4200.0,26.6815,26.6982,26.6482,26.6565,4200.0
2011-01-21 11:55:00,31.94,31.95,31.94,31.95,1700.0,26.6565,26.6649,26.6565,26.6649,1700.0
2011-01-21 12:00:00,31.96,31.96,31.93,31.94,2100.0,26.6732,26.6732,26.6482,26.6565,2100.0
2011-01-21 12:05:00,31.93,31.94,31.87,31.89,5600.0,26.6482,26.6565,26.5981,26.6148,5600.0
2011-01-21 12:10:00,31.89,31.9,31.89,31.9,7000.0,26.6148,26.6231,26.6148,26.6231,7000.0
2011-01-21 12:15:00,31.89,31.9,31.89,31.9,2200.0,26.6148,26.6231,26.6148,26.6231,2200.0
2011-01-21 12:20:00,31.89,31.92,31.89,31.91,7500.0,26.6148,26.6398,26.6148,26.6315,7500.0
2011-01-21 12:25:00,31.9,31.92,31.9,31.91,4500.0,26.6231,26.6398,26.6231,26.6315,4500.0
2011-01-21 12:30:00,31.91,31.92,31.88,31.88,7400.0,26.6315,26.6398,26.6064,26.6064,7400.0
2011-01-21 12:35:00,31.88,31.91,31.88,31.9,15100.0,26.6064,26.6315,26.6064,26.6231,15100.0
2011-01-21 12:40:00,31.9,31.92,31.88,31.89,7600.0,26.6231,26.6398,26.6064,26.6148,7600.0
2011-01-21 12:45:00,31.89,31.89,31.87,31.87,11000.0,26.6148,26.6148,26.5981,26.5981,11000.0
2011-01-21 12:50:00,31.88,31.9,31.86,31.88,10000.0,26.6064,26.6231,26.5897,26.6064,10000.0
2011-01-21 12:55:00,31.88,31.9,31.87,31.88,11300.0,26.6064,26.6231,26.5981,26.6064,11300.0
2011-01-21 13:00:00,31.88,31.89,31.87,31.88,7000.0,26.6064,26.6148,26.5981,26.6064,7000.0
2011-01-21 13:05:00,31.88,31.88,31.87,31.88,4100.0,26.6064,26.6064,26.5981,26.6064,4100.0
2011-01-21 13:10:00,31.88,31.91,31.87,31.88,6200.0,26.6064,26.6315,26.5981,26.6064,6200.0
2011-01-21 13:15:00,31.88,31.9,31.87,31.9,7400.0,26.6064,26.6231,26.5981,26.6231,7400.0
2011-01-21 13:20:00,31.88,31.89,31.87,31.87,5200.0,26.6064,26.6148,26.5981,26.5981,5200.0
2011-01-21 13:25:00,31.87,31.89,31.85,31.87,6000.0,26.5981,26.6148,26.5814,26.5981,6000.0
2011-01-21 13:30:00,31.87,31.87,31.86,31.87,3200.0,26.5981,26.5981,26.5897,26.5981,3200.0
2011-01-21 13:35:00,31.86,31.87,31.86,31.87,5400.0,26.5897,26.5981,26.5897,26.5981,5400.0
2011-01-21 13:40:00,31.87,31.87,31.86,31.86,4200.0,26.5981,26.5981,26.5897,26.5897,4200.0
2011-01-21 13:45:00,31.87,31.87,31.86,31.86,2000.0,26.5981,26.5981,26.5897,26.5897,2000.0
2011-01-21 13:50:00,31.86,31.87,31.86,31.87,4300.0,26.5897,26.5981,26.5897,26.5981,4300.0
2011-01-21 13:55:00,31.86,31.87,31.86,31.86,4200.0,26.5897,26.5981,26.5897,26.5897,4200.0
2011-01-21 14:00:00,31.87,31.87,31.86,31.87,5100.0,26.5981,26.5981,26.5897,26.5981,5100.0
2011-01-21 14:05:00,31.87,31.88,31.86,31.88,8800.0,26.5981,26.6064,26.5897,26.6064,8800.0
2011-01-21 14:10:00,31.88,31.89,31.87,31.88,3300.0,26.6064,26.6148,26.5981,26.6064,3300.0
2011-01-21 14:15:00,31.87,31.87,31.83,31.83,9000.0,26.5981,26.5981,26.5647,26.5647,9000.0
2011-01-21 14:20:00,31.84,31.86,31.83,31.85,5900.0,26.5731,26.5897,26.5647,26.5814,5900.0
2011-01-21 14:25:00,31.84,31.86,31.83,31.84,5200.0,26.5731,26.5897,26.5647,26.5731,5200.0
2011-01-21 14:30:00,31.84,31.91,31.83,31.91,10900.0,26.5731,26.6315,26.5647,26.6315,10900.0
2011-01-21 14:35:00,31.91,31.91,31.88,31.88,5500.0,26.6315,26.6315,26.6064,26.6064,5500.0
2011-01-21 14:40:00,31.88,31.89,31.86,31.89,10600.0,26.6064,26.6148,26.5897,26.6148,10600.0
2011-01-21 14:45:00,31.89,31.93,31.89,31.92,40400.0,26.6148,26.6482,26.6148,26.6398,40400.0
2011-01-21 14:50:00,31.91,31.94,31.89,31.94,42500.0,26.6315,26.6565,26.6148,26.6565,42500.0
2011-01-21 14:55:00,31.94,31.96,31.93,31.94,10300.0,26.6565,26.6732,26.6482,26.6565,10300.0
2011-01-21 15:00:00,31.94,31.95,31.93,31.95,14100.0,26.6565,26.6649,26.6482,26.6649,14100.0
2011-01-21 15:05:00,31.94,31.99,31.93,31.98,35200.0,26.6565,26.6982,26.6482,26.6899,35200.0
2011-01-21 15:10:00,31.99,32.0,31.99,32.0,8000.0,26.6982,26.7066,26.6982,26.7066,8000.0
2011-01-21 15:15:00,31.99,32.0,31.98,32.0,9400.0,26.6982,26.7066,26.6899,26.7066,9400.0
2011-01-21 15:20:00,32.0,32.01,31.98,32.0,27700.0,26.7066,26.7149,26.6899,26.7066,27700.0
2011-01-21 15:25:00,32.01,32.01,31.97,31.98,13300.0,26.7149,26.7149,26.6815,26.6899,13300.0
2011-01-21 15:30:00,31.98,31.99,31.97,31.99,15200.0,26.6899,26.6982,26.6815,26.6982,15200.0
2011-01-21 15:35:00,31.98,32.0,31.98,31.99,17200.0,26.6899,26.7066,26.6899,26.6982,17200.0
2011-01-21 15:40:00,32.0,32.0,31.98,31.98,14100.0,26.7066,26.7066,26.6899,26.6899,14100.0
2011-01-21 15:45:00,31.98,31.99,31.95,31.95,29600.0,26.6899,26.6982,26.6649,26.6649,29600.0
2011-01-21 15:50:00,31.97,31.97,31.94,31.95,16700.0,26.6815,26.6815,26.6565,26.6649,16700.0
2011-01-21 15:55:00,31.95,32.01,31.92,32.01,190600.0,26.6649,26.7149,26.6398,26.7149,190600.0
2011-01-24 09:30:00,32.09,32.22,32.05,32.19,21600.0,26.7817,26.8902,26.7483,26.8652,21600.0
2011-01-24 09:35:00,32.19,32.22,32.15,32.2,19900.0,26.8652,26.8902,26.8318,26.8735,19900.0
2011-01-24 09:40:00,32.2,32.2,32.1,32.12,14300.0,26.8735,26.8735,26.79,26.8067,14300.0
2011-01-24 09:45:00,32.14,32.21,32.09,32.15,42600.0,26.8234,26.8818,26.7817,26.8318,42600.0
2011-01-24 09:50:00,32.17,32.19,32.06,32.07,9700.0,26.8485,26.8652,26.7567,26.765,9700.0
2011-01-24 09:55:00,32.05,32.07,32.02,32.05,10800.0,26.7483,26.765,26.7233,26.7483,10800.0
2011-01-24 10:00:00,32.04,32.06,31.97,32.0,43000.0,26.74,26.7567,26.6815,26.7066,43000.0
2011-01-24 10:05:00,32.0,32.0,31.97,31.98,9700.0,26.7066,26.7066,26.6815,26.6899,9700.0
2011-01-24 10:10:00,31.98,32.09,31.98,32.04,8000.0,26.6899,26.7817,26.6899,26.74,8000.0
2011-01-24 10:15:00,32.04,32.05,32.01,32.05,5500.0,26.74,26.7483,26.7149,26.7483,5500.0
2011-01-24 10:20:00,32.05,32.09,31.98,31.98,59400.0,26.7483,26.7817,26.6899,26.6899,59400.0
2011-01-24 10:25:00,31.98,32.07,31.98,32.04,25600.0,26.6899,26.765,26.6899,26.74,25600.0
2011-01-24 10:30:00,32.06,32.09,32.04,32.07,17100.0,26.7567,26.7817,26.74,26.765,17100.0
2011-01-24 10:35:00,32.08,32.09,32.06,32.07,15700.0,26.7733,26.7817,26.7567,26.765,15700.0
2011-01-24 10:40:00,32.07,32.09,32.04,32.05,32900.0,26.765,26.7817,26.74,26.7483,32900.0
2011-01-24 10:45:00,32.08,32.09,32.04,32.06,15100.0,26.7733,26.7817,26.74,26.7567,15100.0
2011-01-24 10:50:00,32.05,32.09,32.04,32.09,11500.0,26.7483,26.7817,26.74,26.7817,11500.0
2011-01-24 10:55:00,32.09,32.1,32.04,32.06,8600.0,26.7817,26.79,26.74,26.7567,8600.0
2011-01-24 11:00:00,32.06,32.19,32.06,32.18,24800.0,26.7567,26.8652,26.7567,26.8568,24800.0
2011-01-24 11:05:00,32.19,32.19,32.15,32.15,14800.0,26.8652,26.8652,26.8318,26.8318,14800.0
2011-01-24 11:10:00,32.15,32.15,32.11,32.14,9900.0,26.8318,26.8318,26.7984,26.8234,9900.0
2011-01-24 11:15:00,32.13,32.14,32.06,32.08,31000.0,26.8151,26.8234,26.7567,26.7733,31000.0
2011-01-24 11:20:00,32.1,32.17,32.09,32.15,16400.0,26.79,26.8485,26.7817,26.8318,16400.0
2011-01-24 11:25:00,32.16,32.24,32.14,32.24,45300.0,26.8401,26.9069,26.8234,26.9069,45300.0
2011-01-24 11:30:00,32.24,32.33,32.23,32.33,49300.0,26.9069,26.982,26.8985,26.982,49300.0
2011-01-24 11:35:00,32.33,32.39,32.32,32.38,80500.0,26.982,27.0321,26.9736,27.0237,80500.0
2011-01-24 11:40:00,32.4,32.42,32.36,32.37,20100.0,27.0404,27.0571,27.007,27.0154,20100.0
2011-01-24 11:45:00,32.37,32.39,32.32,32.32,25600.0,27.0154,27.0321,26.9736,26.9736,25600.0
2011-01-24 11:50:00,32.34,32.4,32.34,32.38,10100.0,26.9903,27.0404,26.9903,27.0237,10100.0
2011-01-24 11:55:00,32.37,32.4,32.31,32.32,39900.0,27.0154,27.0404,26.9653,26.9736,39900.0
2011-01-24 12:00:00,32.33,32.35,32.32,32.33,10400.0,26.982,26.9987,26.9736,26.982,10400.0
2011-01-24 12:05:00,32.34,32.39,32.34,32.38,19900.0,26.9903,27.0321,26.9903,27.0237,19900.0
2011-01-24 12:10:00,32.39,32.44,32.38,32.43,10400.0,27.0321,27.0738,27.0237,27.0655,10400.0
2011-01-24 12:15:00,32.43,32.45,32.37,32.37,20900.0,27.0655,27.0821,27.0154,27.0154,20900.0
2011-01-24 12:20:00,32.39,32.39,32.34,32.34,13900.0,27.0321,27.0321,26.9903,26.9903,13900.0
2011-01-24 12:25:00,32.35,32.35,32.34,32.35,7700.0,26.9987,26.9987,26.9903,26.9987,7700.0
2011-01-24 12:30:00,32.35,32.39,32.34,32.34,15100.0,26.9987,27.0321,26.9903,26.9903,15100.0
2011-01-24 12:35:00,32.34,32.34,32.32,32.32,4700.0,26.9903,26.9903,26.9736,26.9736,4700.0
2011-01-24 12:40:00,32.33,32.33,32.32,32.32,4600.0,26.982,26.982,26.9736,26.9736,4600.0
2011-01-24 12:45:00,32.33,32.33,32.32,32.33,5900.0,26.982,26.982,26.9736,26.982,5900.0
2011-01-24 12:50:00,32.32,32.33,32.31,32.31,9000.0,26.9736,26.982,26.9653,26.9653,9000.0
2011-01-24 12:55:00,32.3,32.31,32.27,32.28,88700.0,26.957,26.9653,26.9319,26.9403,88700.0
2011-01-24 13:00:00,32.28,32.32,32.27,32.32,13600.0,26.9403,26.9736,26.9319,26.9736,13600.0
2011-01-24 13:05:00,32.31,32.32,32.28,32.3,13000.0,26.9653,26.9736,26.9403,26.957,13000.0
2011-01-24 13:10:00,32.29,32.35,32.28,32.35,14400.0,26.9486,26.9987,26.9403,26.9987,14400.0
2011-01-24 13:15:00,32.34,32.4,32.33,32.37,8800.0,26.9903,27.0404,26.982,27.0154,8800.0
2011-01-24 13:20:00,32.37,32.4,32.34,32.35,7100.0,27.0154,27.0404,26.9903,26.9987,7100.0
2011-01-24 13:25:00,32.35,32.35,32.31,32.33,8300.0,26.9987,26.9987,26.9653,26.982,8300.0
2011-01-24 13:30:00,32.33,32.33,32.3,32.33,6600.0,26.982,26.982,26.957,26.982,6600.0
2011-01-24 13:35:00,32.32,32.34,32.31,32.33,6800.0,26.9736,26.9903,26.9653,26.982,6800.0
2011-01-24 13:40:00,32.32,32.34,32.31,32.33,5100.0,26.9736,26.9903,26.9653,26.982,5100.0
2011-01-24 13:45:00,32.33,32.34,32.29,32.31,17800.0,26.982,26.9903,26.9486,26.9653,17800.0
2011-01-24 13:50:00,32.29,32.31,32.28,32.28,8500.0,26.9486,26.9653,26.9403,26.9403,8500.0
2011-01-24 13:55:00,32.28,32.28,32.23,32.23,5300.0,26.9403,26.9403,26.8985,26.8985,5300.0
2011-01-24 14:00:00,32.24,32.28,32.23,32.26,6000.0,26.9069,26.9403,26.8985,26.9236,6000.0
2011-01-24 14:05:00,32.27,32.28,32.23,32.25,31900.0,26.9319,26.9403,26.8985,26.9152,31900.0
2011-01-24 14:10:00,32.24,32.27,32.2,32.21,36900.0,26.9069,26.9319,26.8735,26.8818,36900.0
2011-01-24 14:15:00,32.2,32.25,32.2,32.21,11700.0,26.8735,26.9152,26.8735,26.8818,11700.0
2011-01-24 14:20:00,32.22,32.22,32.18,32.22,113000.0,26.8902,26.8902,26.8568,26.8902,113000.0
2011-01-24 14:25:00,32.22,32.26,32.21,32.26,12800.0,26.8902,26.9236,26.8818,26.9236,12800.0
2011-01-24 14:30:00,32.26,32.3,32.26,32.3,24000.0,26.9236,26.957,26.9236,26.957,24000.0
2011-01-24 14:35:00,32.29,32.3,32.26,32.26,15500.0,26.9486,26.957,26.9236,26.9236,15500.0
2011-01-24 14:40:00,32.26,32.27,32.24,32.26,10300.0,26.9236,26.9319,26.9069,26.9236,10300.0
2011-01-24 14:45:00,32.25,32.28,32.25,32.27,12500.0,26.9152,26.9403,26.9152,26.9319,12500.0
2011-01-24 14:50:00,32.27,32.28,32.26,32.26,15200.0,26.9319,26.9403,26.9236,26.9236,15200.0
2011-01-24 14:55:00,32.26,32.26,32.24,32.26,16800.0,26.9236,26.9236,26.9069,26.9236,16800.0
2011-01-24 15:00:00,32.25,32.26,32.23,32.24,23400.0,26.9152,26.9236,26.8985,26.9069,23400.0
2011-01-24 15:05:00,32.24,32.28,32.23,32.27,15400.0,26.9069,26.9403,26.8985,26.9319,15400.0
2011-01-24 15:10:00,32.27,32.27,32.24,32.26,11400.0,26.9319,26.9319,26.9069,26.9236,11400.0
2011-01-24 15:15:00,32.25,32.27,32.23,32.26,25000.0,26.9152,26.9319,26.8985,26.9236,25000.0
2011-01-24 15:20:00,32.26,32.27,32.23,32.27,18200.0,26.9236,26.9319,26.8985,26.9319,18200.0
2011-01-24 15:25:00,32.27,32.28,32.23,32.26,18200.0,26.9319,26.9403,26.8985,26.9236,18200.0
2011-01-24 15:30:00,32.25,32.27,32.24,32.26,15500.0,26.9152,26.9319,26.9069,26.9236,15500.0
2011-01-24 15:35:00,32.26,32.27,32.25,32.27,14800.0,26.9236,26.9319,26.9152,26.9319,14800.0
2011-01-24 15:40:00,32.27,32.27,32.22,32.23,43900.0,26.9319,26.9319,26.8902,26.8985,43900.0
2011-01-24 15:45:00,32.23,32.24,32.16,32.22,23800.0,26.8985,26.9069,26.8401,26.8902,23800.0
2011-01-24 15:50:00,32.22,32.25,32.2,32.25,37500.0,26.8902,26.9152,26.8735,26.9152,37500.0
2011-01-24 15:55:00,32.25,32.28,32.23,32.25,109600.0,26.9152,26.9403,26.8985,26.9152,109600.0
2011-01-25 09:30:00,32.1,32.19,31.88,31.94,40300.0,26.79,26.8652,26.6064,26.6565,40300.0
2011-01-25 09:35:00,31.94,32.0,31.83,31.99,14600.0,26.6565,26.7066,26.5647,26.6982,14600.0
2011-01-25 09:40:00,31.96,32.0,31.9,31.9,14700.0,26.6732,26.7066,26.6231,26.6231,14700.0
2011-01-25 09:45:00,31.9,32.0,31.9,31.98,9000.0,26.6231,26.7066,26.6231,26.6899,9000.0
2011-01-25 09:50:00,32.0,32.03,31.98,32.01,14900.0,26.7066,26.7316,26.6899,26.7149,14900.0
2011-01-25 09:55:00,32.01,32.02,31.93,31.98,32000.0,26.7149,26.7233,26.6482,26.6899,32000.0
2011-01-25 10:00:00,31.98,32.07,31.98,31.99,108200.0,26.6899,26.765,26.6899,26.6982,108200.0
2011-01-25 10:05:00,32.0,32.04,31.96,31.98,36100.0,26.7066,26.74,26.6732,26.6899,36100.0
2011-01-25 10:10:00,31.98,32.13,31.98,32.1,54300.0,26.6899,26.8151,26.6899,26.79,54300.0
2011-01-25 10:15:00,32.1,32.15,32.06,32.09,16900.0,26.79,26.8318,26.7567,26.7817,16900.0
2011-01-25 10:20:00,32.08,32.11,32.02,32.02,44000.0,26.7733,26.7984,26.7233,26.7233,44000.0
2011-01-25 10:25:00,32.03,32.08,32.02,32.06,9600.0,26.7316,26.7733,26.7233,26.7567,9600.0
2011-01-25 10:30:00,32.08,32.1,32.05,32.08,9400.0,26.7733,26.79,26.7483,26.7733,9400.0
2011-01-25 10:35:00,32.1,32.11,32.09,32.1,5600.0,26.79,26.7984,26.7817,26.79,5600.0
2011-01-25 10:40:00,32.1,32.11,32.09,32.1,13400.0,26.79,26.7984,26.7817,26.79,13400.0
2011-01-25 10:45:00,32.09,32.11,32.05,32.08,96500.0,26.7817,26.7984,26.7483,26.7733,96500.0
2011-01-25 10:50:00,32.07,32.11,32.07,32.08,17100.0,26.765,26.7984,26.765,26.7733,17100.0
2011-01-25 10:55:00,32.09,32.1,32.08,32.1,10100.0,26.7817,26.79,26.7733,26.79,10100.0
2011-01-25 11:00:00,32.1,32.1,32.08,32.09,18400.0,26.79,26.79,26.7733,26.7817,18400.0
2011-01-25 11:05:00,32.09,32.11,32.08,32.1,13300.0,26.7817,26.7984,26.7733,26.79,13300.0
2011-01-25 11:10:00,32.1,32.1,32.05,32.06,16800.0,26.79,26.79,26.7483,26.7567,16800.0
2011-01-25 11:15:00,32.06,32.08,32.05,32.07,38200.0,26.7567,26.7733,26.7483,26.765,38200.0
2011-01-25 11:20:00,32.07,32.09,32.04,32.06,60400.0,26.765,26.7817,26.74,26.7567,60400.0
2011-01-25 11:25:00,32.06,32.08,32.04,32.06,44700.0,26.7567,26.7733,26.74,26.7567,44700.0
2011-01-25 11:30:00,32.06,32.06,32.02,32.03,10100.0,26.7567,26.7567,26.7233,26.7316,10100.0
2011-01-25 11:35:00,32.02,32.04,31.99,32.01,17300.0,26.7233,26.74,26.6982,26.7149,17300.0
2011-01-25 11:40:00,32.01,32.01,31.99,32.0,12700.0,26.7149,26.7149,26.6982,26.7066,12700.0
2011-01-25 11:45:00,32.0,32.02,31.97,31.99,12300.0,26.7066,26.7233,26.6815,26.6982,12300.0
2011-01-25 11:50:00,32.0,32.0,31.99,31.99,6600.0,26.7066,26.7066,26.6982,26.6982,6600.0
2011-01-25 11:55:00,32.0,32.01,31.96,32.01,7800.0,26.7066,26.7149,26.6732,26.7149,7800.0
2011-01-25 12:00:00,32.0,32.01,31.99,32.0,10100.0,26.7066,26.7149,26.6982,26.7066,10100.0
2011-01-25 12:05:00,32.0,32.01,31.99,32.0,11000.0,26.7066,26.7149,26.6982,26.7066,11000.0
2011-01-25 12:10:00,32.0,32.0,31.96,31.99,11700.0,26.7066,26.7066,26.6732,26.6982,11700.0
2011-01-25 12:15:00,32.0,32.0,31.99,32.0,11600.0,26.7066,26.7066,26.6982,26.7066,11600.0
2011-01-25 12:20:00,32.0,32.01,31.99,32.0,19400.0,26.7066,26.7149,26.6982,26.7066,19400.0
2011-01-25 12:25:00,32.0,32.0,31.99,32.0,18500.0,26.7066,26.7066,26.6982,26.7066,18500.0
2011-01-25 12:30:00,32.0,32.0,31.97,31.98,13500.0,26.7066,26.7066,26.6815,26.6899,13500.0
2011-01-25 12:35:00,31.99,32.02,31.98,31.99,30900.0,26.6982,26.7233,26.6899,26.6982,30900.0
2011-01-25 12:40:00,32.0,32.03,31.99,32.01,19800.0,26.7066,26.7316,26.6982,26.7149,19800.0
2011-01-25 12:45:00,32.02,32.08,32.02,32.08,4700.0,26.7233,26.7733,26.7233,26.7733,4700.0
2011-01-25 12:50:00,32.08,32.08,32.04,32.05,9900.0,26.7733,26.7733,26.74,26.7483,9900.0
2011-01-25 12:55:00,32.04,32.06,32.02,32.04,10400.0,26.74,26.7567,26.7233,26.74,10400.0
2011-01-25 13:00:00,32.03,32.08,32.02,32.05,49400.0,26.7316,26.7733,26.7233,26.7483,49400.0
2011-01-25 13:05:00,32.08,32.1,32.06,32.1,12000.0,26.7733,26.79,26.7567,26.79,12000.0
2011-01-25 13:10:00,32.09,32.13,32.08,32.1,13500.0,26.7817,26.8151,26.7733,26.79,13500.0
2011-01-25 13:15:00,32.1,32.11,32.08,32.1,9300.0,26.79,26.7984,26.7733,26.79,9300.0
2011-01-25 13:20:00,32.1,32.1,32.07,32.09,9800.0,26.79,26.79,26.765,26.7817,9800.0
2011-01-25 13:25:00,32.08,32.1,32.08,32.08,6700.0,26.7733,26.79,26.7733,26.7733,6700.0
2011-01-25 13:30:00,32.09,32.09,32.06,32.07,6600.0,26.7817,26.7817,26.7567,26.765,6600.0
2011-01-25 13:35:00,32.08,32.09,32.03,32.08,8400.0,26.7733,26.7817,26.7316,26.7733,8400.0
2011-01-25 13:40:00,32.07,32.08,32.07,32.07,11400.0,26.765,26.7733,26.765,26.765,11400.0
2011-01-25 13:45:00,32.08,32.1,32.07,32.1,7000.0,26.7733,26.79,26.765,26.79,7000.0
2011-01-25 13:50:00,32.09,32.09,32.06,32.07,8500.0,26.7817,26.7817,26.7567,26.765,8500.0
2011-01-25 13:55:00,32.08,32.08,32.03,32.05,38000.0,26.7733,26.7733,26.7316,26.7483,38000.0
2011-01-25 14:00:00,32.06,32.06,31.99,32.0,26500.0,26.7567,26.7567,26.6982,26.7066,26500.0
2011-01-25 14:05:00,32.01,32.01,31.97,32.0,36600.0,26.7149,26.7149,26.6815,26.7066,36600.0
2011-01-25 14:10:00,31.99,32.01,31.99,31.99,8500.0,26.6982,26.7149,26.6982,26.6982,8500.0
2011-01-25 14:15:00,31.97,32.01,31.95,31.96,17300.0,26.6815,26.7149,26.6649,26.6732,17300.0
2011-01-25 14:20:00,31.97,32.0,31.95,31.96,18100.0,26.6815,26.7066,26.6649,26.6732,18100.0
2011-01-25 14:25:00,31.96,32.01,31.96,32.0,36700.0,26.6732,26.7149,26.6732,26.7066,36700.0
2011-01-25 14:30:00,32.0,32.0,31.94,31.94,12000.0,26.7066,26.7066,26.6565,26.6565,12000.0
2011-01-25 14:35:00,31.95,31.99,31.92,31.99,24900.0,26.6649,26.6982,26.6398,26.6982,24900.0
2011-01-25 14:40:00,31.99,32.0,31.97,31.98,14800.0,26.6982,26.7066,26.6815,26.6899,14800.0
2011-01-25 14:45:00,31.98,31.98,31.93,31.93,15000.0,26.6899,26.6899,26.6482,26.6482,15000.0
2011-01-25 14:50:00,31.92,31.95,31.9,31.92,33500.0,26.6398,26.6649,26.6231,26.6398,33500.0
2011-01-25 14:55:00,31.92,31.94,31.87,31.88,39200.0,26.6398,26.6565,26.5981,26.6064,39200.0
2011-01-25 15:00:00,31.88,31.88,31.85,31.86,35300.0,26.6064,26.6064,26.5814,26.5897,35300.0
2011-01-25 15:05:00,31.88,31.95,31.86,31.87,37600.0,26.6064,26.6649,26.5897,26.5981,37600.0
2011-01-25 15:10:00,31.87,31.9,31.86,31.86,61700.0,26.5981,26.6231,26.5897,26.5897,61700.0
2011-01-25 15:15:00,31.86,31.96,31.86,31.96,65700.0,26.5897,26.6732,26.5897,26.6732,65700.0
2011-01-25 15:20:00,31.97,32.03,31.97,31.97,37000.0,26.6815,26.7316,26.6815,26.6815,37000.0
2011-01-25 15:25:00,31.98,31.98,31.88,31.9,54400.0,26.6899,26.6899,26.6064,26.6231,54400.0
2011-01-25 15:30:00,31.9,31.9,31.83,31.86,66300.0,26.6231,26.6231,26.5647,26.5897,66300.0
2011-01-25 15:35:00,31.86,31.86,31.76,31.82,86400.0,26.5897,26.5897,26.5063,26.5564,86400.0
2011-01-25 15:40:00,31.83,31.86,31.8,31.86,33400.0,26.5647,26.5897,26.5397,26.5897,33400.0
2011-01-25 15:45:00,31.88,31.9,31.79,31.83,99600.0,26.6064,26.6231,26.5313,26.5647,99600.0
2011-01-25 15:50:00,31.84,31.91,31.83,31.85,62600.0,26.5731,26.6315,26.5647,26.5814,62600.0
2011-01-25 15:55:00,31.85,31.92,31.83,31.91,90500.0,26.5814,26.6398,26.5647,26.6315,90500.0
2011-01-26 09:30:00,32.08,32.22,31.87,32.19,41300.0,26.7733,26.8902,26.5981,26.8652,41300.0
2011-01-26 09:35:00,32.19,32.19,32.07,32.1,24000.0,26.8652,26.8652,26.765,26.79,24000.0
2011-01-26 09:40:00,32.12,32.12,32.01,32.06,33900.0,26.8067,26.8067,26.7149,26.7567,33900.0
2011-01-26 09:45:00,32.06,32.07,31.94,31.96,13500.0,26.7567,26.765,26.6565,26.6732,13500.0
2011-01-26 09:50:00,31.97,32.04,31.95,31.99,20600.0,26.6815,26.74,26.6649,26.6982,20600.0
2011-01-26 09:55:00,31.99,32.0,31.93,31.96,21000.0,26.6982,26.7066,26.6482,26.6732,21000.0
2011-01-26 10:00:00,31.97,32.06,31.96,32.06,10800.0,26.6815,26.7567,26.6732,26.7567,10800.0
2011-01-26 10:05:00,32.06,32.06,31.98,32.03,29700.0,26.7567,26.7567,26.6899,26.7316,29700.0
2011-01-26 10:10:00,32.03,32.1,32.03,32.05,25400.0,26.7316,26.79,26.7316,26.7483,25400.0
2011-01-26 10:15:00,32.06,32.08,32.03,32.05,19400.0,26.7567,26.7733,26.7316,26.7483,19400.0
2011-01-26 10:20:00,32.06,32.14,32.05,32.12,17200.0,26.7567,26.8234,26.7483,26.8067,17200.0
2011-01-26 10:25:00,32.15,32.19,32.13,32.19,28300.0,26.8318,26.8652,26.8151,26.8652,28300.0
2011-01-26 10:30:00,32.19,32.21,32.17,32.18,21200.0,26.8652,26.8818,26.8485,26.8568,21200.0
2011-01-26 10:35:00,32.17,32.19,32.13,32.15,18500.0,26.8485,26.8652,26.8151,26.8318,18500.0
2011-01-26 10:40:00,32.16,32.24,32.14,32.24,21100.0,26.8401,26.9069,26.8234,26.9069,21100.0
2011-01-26 10:45:00,32.23,32.27,32.17,32.17,18500.0,26.8985,26.9319,26.8485,26.8485,18500.0
2011-01-26 10:50:00,32.17,32.18,32.13,32.17,14400.0,26.8485,26.8568,26.8151,26.8485,14400.0
2011-01-26 10:55:00,32.17,32.17,32.09,32.14,8200.0,26.8485,26.8485,26.7817,26.8234,8200.0
2011-01-26 11:00:00,32.14,32.15,32.12,32.14,16200.0,26.8234,26.8318,26.8067,26.8234,16200.0
2011-01-26 11:05:00,32.13,32.14,32.09,32.1,22800.0,26.8151,26.8234,26.7817,26.79,22800.0
2011-01-26 11:10:00,32.11,32.13,32.09,32.1,21300.0,26.7984,26.8151,26.7817,26.79,21300.0
2011-01-26 11:15:00,32.1,32.1,32.03,32.08,31100.0,26.79,26.79,26.7316,26.7733,31100.0
2011-01-26 11:20:00,32.09,32.09,31.75,31.97,99600.0,26.7817,26.7817,26.4979,26.6815,99600.0
2011-01-26 11:25:00,32.03,32.09,32.02,32.02,15600.0,26.7316,26.7817,26.7233,26.7233,15600.0
2011-01-26 11:30:00,32.03,32.09,32.03,32.06,19800.0,26.7316,26.7817,26.7316,26.7567,19800.0
2011-01-26 11:35:00,32.07,32.07,32.02,32.03,9300.0,26.765,26.765,26.7233,26.7316,9300.0
2011-01-26 11:40:00,32.04,32.06,32.01,32.04,10400.0,26.74,26.7567,26.7149,26.74,10400.0
2011-01-26 11:45:00,32.06,32.1,32.03,32.08,11400.0,26.7567,26.79,26.7316,26.7733,11400.0
2011-01-26 11:50:00,32.1,32.1,32.06,32.09,15200.0,26.79,26.79,26.7567,26.7817,15200.0
2011-01-26 11:55:00,32.09,32.09,32.05,32.05,9800.0,26.7817,26.7817,26.7483,26.7483,9800.0
2011-01-26 12:00:00,32.04,32.05,32.0,32.03,20700.0,26.74,26.7483,26.7066,26.7316,20700.0
2011-01-26 12:05:00,32.03,32.03,32.0,32.0,25000.0,26.7316,26.7316,26.7066,26.7066,25000.0
2011-01-26 12:10:00,32.01,32.01,31.99,32.0,21800.0,26.7149,26.7149,26.6982,26.7066,21800.0
2011-01-26 12:15:00,32.01,32.01,31.96,31.98,19900.0,26.7149,26.7149,26.6732,26.6899,19900.0
2011-01-26 12:20:00,31.97,32.0,31.94,32.0,69200.0,26.6815,26.7066,26.6565,26.7066,69200.0
2011-01-26 12:25:00,31.99,32.01,31.96,32.0,82000.0,26.6982,26.7149,26.6732,26.7066,82000.0
2011-01-26 12:30:00,32.0,32.01,31.99,31.99,26100.0,26.7066,26.7149,26.6982,26.6982,26100.0
2011-01-26 12:35:00,31.99,31.99,31.97,31.99,13700.0,26.6982,26.6982,26.6815,26.6982,13700.0
2011-01-26 12:40:00,31.99,31.99,31.91,31.92,64100.0,26.6982,26.6982,26.6315,26.6398,64100.0
2011-01-26 12:45:00,31.92,31.95,31.91,31.94,12500.0,26.6398,26.6649,26.6315,26.6565,12500.0
2011-01-26 12:50:00,31.94,31.95,31.93,31.95,21600.0,26.6565,26.6649,26.6482,26.6649,21600.0
2011-01-26 12:55:00,31.95,31.95,31.94,31.95,35300.0,26.6649,26.6649,26.6565,26.6649,35300.0
2011-01-26 13:00:00,31.95,31.95,31.92,31.93,21700.0,26.6649,26.6649,26.6398,26.6482,21700.0
2011-01-26 13:05:00,31.94,31.95,31.93,31.94,10600.0,26.6565,26.6649,26.6482,26.6565,10600.0
2011-01-26 13:10:00,31.95,31.95,31.94,31.94,9400.0,26.6649,26.6649,26.6565,26.6565,9400.0
2011-01-26 13:15:00,31.95,31.95,31.93,31.93,17000.0,26.6649,26.6649,26.6482,26.6482,17000.0
2011-01-26 13:20:00,31.94,31.95,31.86,31.87,16600.0,26.6565,26.6649,26.5897,26.5981,16600.0
2011-01-26 13:25:00,31.89,31.91,31.84,31.87,16300.0,26.6148,26.6315,26.5731,26.5981,16300.0
2011-01-26 13:30:00,31.88,31.93,31.87,31.92,14000.0,26.6064,26.6482,26.5981,26.6398,14000.0
2011-01-26 13:35:00,31.93,31.95,31.89,31.93,14000.0,26.6482,26.6649,26.6148,26.6482,14000.0
2011-01-26 13:40:00,31.94,31.95,31.92,31.93,16000.0,26.6565,26.6649,26.6398,26.6482,16000.0
2011-01-26 13:45:00,31.94,31.98,31.9,31.95,93400.0,26.6565,26.6899,26.6231,26.6649,93400.0
2011-01-26 13:50:00,31.96,31.98,31.95,31.97,11600.0,26.6732,26.6899,26.6649,26.6815,11600.0
2011-01-26 13:55:00,31.99,32.01,31.97,32.0,10200.0,26.6982,26.7149,26.6815,26.7066,10200.0
2011-01-26 14:00:00,32.01,32.01,31.95,32.0,13700.0,26.7149,26.7149,26.6649,26.7066,13700.0
2011-01-26 14:05:00,31.99,32.0,31.96,31.96,23800.0,26.6982,26.7066,26.6732,26.6732,23800.0
2011-01-26 14:10:00,31.98,31.99,31.93,31.94,19100.0,26.6899,26.6982,26.6482,26.6565,19100.0
2011-01-26 14:15:00,31.95,31.96,31.87,31.9,44400.0,26.6649,26.6732,26.5981,26.6231,44400.0
2011-01-26 14:20:00,31.89,31.91,31.84,31.9,21000.0,26.6148,26.6315,26.5731,26.6231,21000.0
2011-01-26 14:25:00,31.91,31.92,31.83,31.87,22400.0,26.6315,26.6398,26.5647,26.5981,22400.0
2011-01-26 14:30:00,31.89,31.9,31.82,31.9,34300.0,26.6148,26.6231,26.5564,26.6231,34300.0
2011-01-26 14:35:00,31.89,31.94,31.89,31.9,26400.0,26.6148,26.6565,26.6148,26.6231,26400.0
2011-01-26 14:40:00,31.91,31.92,31.85,31.9,62100.0,26.6315,26.6398,26.5814,26.6231,62100.0
2011-01-26 14:45:00,31.9,31.9,31.86,31.88,55100.0,26.6231,26.6231,26.5897,26.6064,55100.0
2011-01-26 14:50:00,31.88,31.9,31.85,31.85,30600.0,26.6064,26.6231,26.5814,26.5814,30600.0
2011-01-26 14:55:00,31.85,31.9,31.84,31.9,41000.0,26.5814,26.6231,26.5731,26.6231,41000.0
2011-01-26 15:00:00,31.9,31.9,31.86,31.9,41700.0,26.6231,26.6231,26.5897,26.6231,41700.0
2011-01-26 15:05:00,31.9,31.92,31.9,31.92,26100.0,26.6231,26.6398,26.6231,26.6398,26100.0
2011-01-26 15:10:00,31.92,31.96,31.91,31.95,40300.0,26.6398,26.6732,26.6315,26.6649,40300.0
2011-01-26 15:15:00,31.95,31.98,31.95,31.96,103800.0,26.6649,26.6899,26.6649,26.6732,103800.0
2011-01-26 15:20:00,31.97,32.01,31.96,32.0,21200.0,26.6815,26.7149,26.6732,26.7066,21200.0
2011-01-26 15:25:00,32.01,32.08,32.0,32.06,18200.0,26.7149,26.7733,26.7066,26.7567,18200.0
2011-01-26 15:30:00,32.07,32.08,31.98,32.04,40800.0,26.765,26.7733,26.6899,26.74,40800.0
2011-01-26 15:35:00,32.03,32.09,32.03,32.03,25700.0,26.7316,26.7817,26.7316,26.7316,25700.0
2011-01-26 15:40:00,32.04,32.05,32.03,32.05,17100.0,26.74,26.7483,26.7316,26.7483,17100.0
2011-01-26 15:45:00,32.04,32.1,32.0,32.1,44400.0,26.74,26.79,26.7066,26.79,44400.0
2011-01-26 15:50:00,32.1,32.11,32.04,32.06,54100.0,26.79,26.7984,26.74,26.7567,54100.0
2011-01-26 15:55:00,32.05,32.06,32.0,32.05,73600.0,26.7483,26.7567,26.7066,26.7483,73600.0
2011-01-27 09:30:00,31.99,32.12,31.96,32.08,14800.0,26.6982,26.8067,26.6732,26.7733,14800.0
2011-01-27 09:35:00,32.09,32.16,31.98,32.01,46800.0,26.7817,26.8401,26.6899,26.7149,46800.0
2011-01-27 09:40:00,32.02,32.26,32.01,32.13,28600.0,26.7233,26.9236,26.7149,26.8151,28600.0
2011-01-27 09:45:00,32.13,32.36,32.07,32.31,85400.0,26.8151,27.007,26.765,26.9653,85400.0
2011-01-27 09:50:00,32.31,32.43,32.27,32.4,26700.0,26.9653,27.0655,26.9319,27.0404,26700.0
2011-01-27 09:55:00,32.41,32.49,32.4,32.48,27000.0,27.0488,27.1155,27.0404,27.1072,27000.0
2011-01-27 10:00:00,32.5,32.58,32.43,32.52,30000.0,27.1239,27.1906,27.0655,27.1406,30000.0
2011-01-27 10:05:00,32.52,32.52,32.33,32.37,12600.0,27.1406,27.1406,26.982,27.0154,12600.0
2011-01-27 10:10:00,32.37,32.4,32.32,32.4,10200.0,27.0154,27.0404,26.9736,27.0404,10200.0
2011-01-27 10:15:00,32.4,32.44,32.28,32.44,81500.0,27.0404,27.0738,26.9403,27.0738,81500.0
2011-01-27 10:20:00,32.44,32.44,32.37,32.41,14800.0,27.0738,27.0738,27.0154,27.0488,14800.0
2011-01-27 10:25:00,32.41,32.45,32.41,32.44,6600.0,27.0488,27.0821,27.0488,27.0738,6600.0
2011-01-27 10:30:00,32.44,32.51,32.44,32.48,31400.0,27.0738,27.1322,27.0738,27.1072,31400.0
2011-01-27 10:35:00,32.48,32.55,32.48,32.54,21400.0,27.1072,27.1656,27.1072,27.1573,21400.0
2011-01-27 10:40:00,32.53,32.62,32.51,32.62,28300.0,27.1489,27.224,27.1322,27.224,28300.0
2011-01-27 10:45:00,32.61,32.64,32.54,32.54,11200.0,27.2157,27.2407,27.1573,27.1573,11200.0
2011-01-27 10:50:00,32.55,32.56,32.54,32.54,7000.0,27.1656,27.1739,27.1573,27.1573,7000.0
2011-01-27 10:55:00,32.54,32.61,32.54,32.59,10000.0,27.1573,27.2157,27.1573,27.199,10000.0
2011-01-27 11:00:00,32.59,32.61,32.57,32.58,9600.0,27.199,27.2157,27.1823,27.1906,9600.0
2011-01-27 11:05:00,32.58,32.6,32.52,32.54,7300.0,27.1906,27.2073,27.1406,27.1573,7300.0
2011-01-27 11:10:00,32.54,32.56,32.48,32.5,12500.0,27.1573,27.1739,27.1072,27.1239,12500.0
2011-01-27 11:15:00,32.5,32.53,32.49,32.51,24400.0,27.1239,27.1489,27.1155,27.1322,24400.0
2011-01-27 11:20:00,32.53,32.58,32.53,32.54,12400.0,27.1489,27.1906,27.1489,27.1573,12400.0
2011-01-27 11:25:00,32.53,32.57,32.47,32.55,8000.0,27.1489,27.1823,27.0988,27.1656,8000.0
2011-01-27 11:30:00,32.55,32.58,32.55,32.56,6700.0,27.1656,27.1906,27.1656,27.1739,6700.0
2011-01-27 11:35:00,32.56,32.62,32.53,32.59,9700.0,27.1739,27.224,27.1489,27.199,9700.0
2011-01-27 11:40:00,32.6,32.64,32.59,32.63,7400.0,27.2073,27.2407,27.199,27.2324,7400.0
2011-01-27 11:45:00,32.62,32.68,32.62,32.66,10000.0,27.224,27.2741,27.224,27.2574,10000.0
2011-01-27 11:50:00,32.67,32.68,32.63,32.65,7600.0,27.2658,27.2741,27.2324,27.2491,7600.0
2011-01-27 11:55:00,32.64,32.7,32.63,32.64,17200.0,27.2407,27.2908,27.2324,27.2407,17200.0
2011-01-27 12:00:00,32.66,32.73,32.65,32.72,24100.0,27.2574,27.3158,27.2491,27.3075,24100.0
2011-01-27 12:05:00,32.71,32.76,32.69,32.72,20900.0,27.2991,27.3409,27.2824,27.3075,20900.0
2011-01-27 12:10:00,32.72,32.79,32.72,32.77,12300.0,27.3075,27.3659,27.3075,27.3492,12300.0
2011-01-27 12:15:00,32.77,32.79,32.76,32.79,11000.0,27.3492,27.3659,27.3409,27.3659,11000.0
2011-01-27 12:20:00,32.81,32.87,32.79,32.85,21500.0,27.3826,27.4327,27.3659,27.416,21500.0
2011-01-27 12:25:00,32.85,32.96,32.84,32.94,41500.0,27.416,27.5078,27.4076,27.4911,41500.0
2011-01-27 12:30:00,32.95,33.02,32.94,33.0,28000.0,27.4994,27.5579,27.4911,27.5412,28000.0
2011-01-27 12:35:00,33.01,33.04,32.98,33.01,32800.0,27.5495,27.5745,27.5245,27.5495,32800.0
2011-01-27 12:40:00,33.01,33.02,32.97,33.01,33300.0,27.5495,27.5579,27.5161,27.5495,33300.0
2011-01-27 12:45:00,33.02,33.02,32.98,33.01,27500.0,27.5579,27.5579,27.5245,27.5495,27500.0
2011-01-27 12:50:00,33.01,33.03,33.0,33.02,20100.0,27.5495,27.5662,27.5412,27.5579,20100.0
2011-01-27 12:55:00,33.02,33.03,33.0,33.0,17700.0,27.5579,27.5662,27.5412,27.5412,17700.0
2011-01-27 13:00:00,33.0,33.02,33.0,33.0,18400.0,27.5412,27.5579,27.5412,27.5412,18400.0
2011-01-27 13:05:00,33.0,33.13,33.0,33.07,27100.0,27.5412,27.6497,27.5412,27.5996,27100.0
2011-01-27 13:10:00,33.08,33.12,33.08,33.09,10200.0,27.6079,27.6413,27.6079,27.6163,10200.0
2011-01-27 13:15:00,33.1,33.12,33.05,33.08,21000.0,27.6246,27.6413,27.5829,27.6079,21000.0
2011-01-27 13:20:00,33.09,33.11,33.0,33.06,25500.0,27.6163,27.633,27.5412,27.5912,25500.0
2011-01-27 13:25:00,33.06,33.09,33.04,33.07,13700.0,27.5912,27.6163,27.5745,27.5996,13700.0
2011-01-27 13:30:00,33.06,33.08,33.04,33.06,14400.0,27.5912,27.6079,27.5745,27.5912,14400.0
2011-01-27 13:35:00,33.06,33.06,33.0,33.05,12300.0,27.5912,27.5912,27.5412,27.5829,12300.0
2011-01-27 13:40:00,33.05,33.05,33.0,33.03,17700.0,27.5829,27.5829,27.5412,27.5662,17700.0
2011-01-27 13:45:00,33.03,33.08,33.03,33.07,12500.0,27.5662,27.6079,27.5662,27.5996,12500.0
2011-01-27 13:50:00,33.08,33.13,33.08,33.11,37600.0,27.6079,27.6497,27.6079,27.633,37600.0
2011-01-27 13:55:00,33.12,33.16,33.11,33.16,78800.0,27.6413,27.6747,27.633,27.6747,78800.0
2011-01-27 14:00:00,33.18,33.19,33.13,33.14,23300.0,27.6914,27.6997,27.6497,27.658,23300.0
2011-01-27 14:05:00,33.14,33.16,33.13,33.14,11300.0,27.658,27.6747,27.6497,27.658,11300.0
2011-01-27 14:10:00,33.14,33.2,33.14,33.19,14900.0,27.658,27.7081,27.658,27.6997,14900.0
2011-01-27 14:15:00,33.19,33.22,33.17,33.19,17400.0,27.6997,27.7248,27.683,27.6997,17400.0
2011-01-27 14:20:00,33.19,33.24,33.18,33.23,55600.0,27.6997,27.7415,27.6914,27.7331,55600.0
2011-01-27 14:25:00,33.24,33.24,33.19,33.22,23300.0,27.7415,27.7415,27.6997,27.7248,23300.0
2011-01-27 14:30:00,33.22,33.23,33.2,33.22,23600.0,27.7248,27.7331,27.7081,27.7248,23600.0
2011-01-27 14:35:00,33.21,33.24,33.19,33.22,109000.0,27.7164,27.7415,27.6997,27.7248,109000.0
2011-01-27 14:40:00,33.23,33.25,33.18,33.18,62100.0,27.7331,27.7498,27.6914,27.6914,62100.0
2011-01-27 14:45:00,33.18,33.24,33.17,33.21,114600.0,27.6914,27.7415,27.683,27.7164,114600.0
2011-01-27 14:50:00,33.21,33.32,33.2,33.32,23400.0,27.7164,27.8082,27.7081,27.8082,23400.0
2011-01-27 14:55:00,33.32,33.37,33.29,33.37,28700.0,27.8082,27.85,27.7832,27.85,28700.0
2011-01-27 15:00:00,33.37,33.38,33.2,33.2,41100.0,27.85,27.8583,27.7081,27.7081,41100.0
2011-01-27 15:05:00,33.2,33.2,33.14,33.14,20200.0,27.7081,27.7081,27.658,27.658,20200.0
2011-01-27 15:10:00,33.15,33.15,33.12,33.14,18200.0,27.6664,27.6664,27.6413,27.658,18200.0
2011-01-27 15:15:00,33.13,33.19,33.1,33.11,48800.0,27.6497,27.6997,27.6246,27.633,48800.0
2011-01-27 15:20:00,33.1,33.12,33.05,33.05,30500.0,27.6246,27.6413,27.5829,27.5829,30500.0
2011-01-27 15:25:00,33.05,33.17,33.04,33.1,39200.0,27.5829,27.683,27.5745,27.6246,39200.0
2011-01-27 15:30:00,33.11,33.11,33.06,33.06,29400.0,27.633,27.633,27.5912,27.5912,29400.0
2011-01-27 15:35:00,33.05,33.12,33.04,33.11,29400.0,27.5829,27.6413,27.5745,27.633,29400.0
2011-01-27 15:40:00,33.1,33.12,33.06,33.1,36100.0,27.6246,27.6413,27.5912,27.6246,36100.0
2011-01-27 15:45:00,33.11,33.11,33.01,33.05,47200.0,27.633,27.633,27.5495,27.5829,47200.0
2011-01-27 15:50:00,33.05,33.14,33.05,33.07,42600.0,27.5829,27.658,27.5829,27.5996,42600.0
2011-01-27 15:55:00,33.08,33.08,33.01,33.06,77500.0,27.6079,27.6079,27.5495,27.5912,77500.0
2011-01-28 09:30:00,31.19,31.48,30.88,31.25,216600.0,26.0306,26.2726,25.7719,26.0806,216600.0
2011-01-28 09:35:00,31.23,31.99,31.23,31.94,261500.0,26.064,26.6982,26.064,26.6565,261500.0
2011-01-28 09:40:00,31.92,32.09,31.64,31.94,172500.0,26.6398,26.7817,26.4061,26.6565,172500.0
2011-01-28 09:45:00,31.94,32.14,31.85,32.1,180500.0,26.6565,26.8234,26.5814,26.79,180500.0
2011-01-28 09:50:00,32.06,32.15,31.88,31.88,69700.0,26.7567,26.8318,26.6064,26.6064,69700.0
2011-01-28 09:55:00,31.92,32.11,31.81,31.89,123900.0,26.6398,26.7984,26.548,26.6148,123900.0
2011-01-28 10:00:00,31.92,31.92,31.75,31.75,156400.0,26.6398,26.6398,26.4979,26.4979,156400.0
2011-01-28 10:05:00,31.75,31.81,31.6,31.61,143300.0,26.4979,26.548,26.3728,26.3811,143300.0
2011-01-28 10:10:00,31.6,31.61,31.44,31.53,59300.0,26.3728,26.3811,26.2392,26.3143,59300.0
2011-01-28 10:15:00,31.53,31.65,31.48,31.56,70100.0,26.3143,26.4145,26.2726,26.3394,70100.0
2011-01-28 10:20:00,31.57,31.58,31.5,31.51,66800.0,26.3477,26.3561,26.2893,26.2976,66800.0
2011-01-28 10:25:00,31.52,31.59,31.37,31.38,69000.0,26.306,26.3644,26.1808,26.1891,69000.0
2011-01-28 10:30:00,31.39,31.46,31.31,31.42,62000.0,26.1975,26.2559,26.1307,26.2225,62000.0
2011-01-28 10:35:00,31.4,31.4,31.28,31.28,28000.0,26.2058,26.2058,26.1057,26.1057,28000.0
2011-01-28 10:40:00,31.28,31.3,31.27,31.29,86900.0,26.1057,26.1224,26.0973,26.114,86900.0
2011-01-28 10:45:00,31.29,31.29,31.13,31.15,55200.0,26.114,26.114,25.9805,25.9972,55200.0
2011-01-28 10:50:00,31.15,31.16,30.96,31.0,80200.0,25.9972,26.0055,25.8386,25.872,80200.0
2011-01-28 10:55:00,31.0,31.2,30.97,31.16,60500.0,25.872,26.0389,25.847,26.0055,60500.0
2011-01-28 11:00:00,31.15,31.15,30.93,30.94,112200.0,25.9972,25.9972,25.8136,25.8219,112200.0
2011-01-28 11:05:00,30.94,31.04,30.94,30.98,44400.0,25.8219,25.9054,25.8219,25.8553,44400.0
2011-01-28 11:10:00,30.98,31.14,30.98,31.09,60500.0,25.8553,25.9888,25.8553,25.9471,60500.0
2011-01-28 11:15:00,31.09,31.1,30.91,30.95,98900.0,25.9471,25.9555,25.7969,25.8303,98900.0
2011-01-28 11:20:00,30.94,31.08,30.94,31.02,27500.0,25.8219,25.9388,25.8219,25.8887,27500.0
2011-01-28 11:25:00,31.01,31.04,30.99,31.02,18300.0,25.8803,25.9054,25.8637,25.8887,18300.0
2011-01-28 11:30:00,31.01,31.01,30.95,30.97,32500.0,25.8803,25.8803,25.8303,25.847,32500.0
2011-01-28 11:35:00,30.95,31.02,30.95,31.01,82000.0,25.8303,25.8887,25.8303,25.8803,82000.0
2011-01-28 11:40:00,31.01,31.01,30.82,30.91,60300.0,25.8803,25.8803,25.7218,25.7969,60300.0
2011-01-28 11:45:00,30.9,30.95,30.89,30.9,47200.0,25.7885,25.8303,25.7802,25.7885,47200.0
2011-01-28 11:50:00,30.91,30.98,30.88,30.95,28700.0,25.7969,25.8553,25.7719,25.8303,28700.0
2011-01-28 11:55:00,30.95,31.0,30.95,30.98,23400.0,25.8303,25.872,25.8303,25.8553,23400.0
2011-01-28 12:00:00,31.0,31.02,30.94,30.95,28800.0,25.872,25.8887,25.8219,25.8303,28800.0
2011-01-28 12:05:00,30.94,30.96,30.9,30.92,12400.0,25.8219,25.8386,25.7885,25.8052,12400.0
2011-01-28 12:10:00,30.92,30.94,30.89,30.9,20600.0,25.8052,25.8219,25.7802,25.7885,20600.0
2011-01-28 12:15:00,30.89,30.92,30.85,30.91,20400.0,25.7802,25.8052,25.7468,25.7969,20400.0
2011-01-28 12:20:00,30.91,30.94,30.88,30.89,22700.0,25.7969,25.8219,25.7719,25.7802,22700.0
2011-01-28 12:25:00,30.89,30.89,30.82,30.83,13900.0,25.7802,25.7802,25.7218,25.7301,13900.0
2011-01-28 12:30:00,30.84,30.9,30.84,30.88,18100.0,25.7385,25.7885,25.7385,25.7719,18100.0
2011-01-28 12:35:00,30.89,30.94,30.87,30.91,13900.0,25.7802,25.8219,25.7635,25.7969,13900.0
2011-01-28 12:40:00,30.91,31.01,30.88,30.98,25200.0,25.7969,25.8803,25.7719,25.8553,25200.0
2011-01-28 12:45:00,30.98,31.0,30.89,30.9,23200.0,25.8553,25.872,25.7802,25.7885,23200.0
2011-01-28 12:50:00,30.89,30.9,30.77,30.82,65000.0,25.7802,25.7885,25.68,25.7218,65000.0
2011-01-28 12:55:00,30.81,30.84,30.79,30.83,30800.0,25.7134,25.7385,25.6967,25.7301,30800.0
2011-01-28 13:00:00,30.84,30.9,30.84,30.88,29600.0,25.7385,25.7885,25.7385,25.7719,29600.0
2011-01-28 13:05:00,30.89,30.89,30.78,30.8,27100.0,25.7802,25.7802,25.6884,25.7051,27100.0
2011-01-28 13:10:00,30.8,30.8,30.77,30.79,45200.0,25.7051,25.7051,25.68,25.6967,45200.0
2011-01-28 13:15:00,30.79,30.85,30.78,30.83,82700.0,25.6967,25.7468,25.6884,25.7301,82700.0
2011-01-28 13:20:00,30.82,30.89,30.81,30.89,21600.0,25.7218,25.7802,25.7134,25.7802,21600.0
2011-01-28 13:25:00,30.88,31.0,30.87,30.98,31900.0,25.7719,25.872,25.7635,25.8553,31900.0
2011-01-28 13:30:00,30.98,31.0,30.95,30.98,15900.0,25.8553,25.872,25.8303,25.8553,15900.0
2011-01-28 13:35:00,30.98,30.99,30.93,30.96,15100.0,25.8553,25.8637,25.8136,25.8386,15100.0
2011-01-28 13:40:00,30.96,30.99,30.92,30.93,17300.0,25.8386,25.8637,25.8052,25.8136,17300.0
2011-01-28 13:45:00,30.93,31.06,30.93,31.03,58500.0,25.8136,25.9221,25.8136,25.897,58500.0
2011-01-28 13:50:00,31.02,31.05,31.0,31.01,13300.0,25.8887,25.9137,25.872,25.8803,13300.0
2011-01-28 13:55:00,31.0,31.06,31.0,31.02,28000.0,25.872,25.9221,25.872,25.8887,28000.0
2011-01-28 14:00:00,31.02,31.02,30.97,31.0,19500.0,25.8887,25.8887,25.847,25.872,19500.0
2011-01-28 14:05:00,31.0,31.01,30.96,30.97,21600.0,25.872,25.8803,25.8386,25.847,21600.0
2011-01-28 14:10:00,30.96,30.97,30.95,30.96,13400.0,25.8386,25.847,25.8303,25.8386,13400.0
2011-01-28 14:15:00,30.96,31.01,30.92,30.98,36100.0,25.8386,25.8803,25.8052,25.8553,36100.0
2011-01-28 14:20:00,30.98,31.15,30.98,31.05,43800.0,25.8553,25.9972,25.8553,25.9137,43800.0
2011-01-28 14:25:00,31.05,31.13,31.05,31.11,16400.0,25.9137,25.9805,25.9137,25.9638,16400.0
2011-01-28 14:30:00,31.11,31.12,31.05,31.08,19900.0,25.9638,25.9722,25.9137,25.9388,19900.0
2011-01-28 14:35:00,31.09,31.11,31.05,31.06,21900.0,25.9471,25.9638,25.9137,25.9221,21900.0
2011-01-28 14:40:00,31.05,31.06,31.04,31.05,26600.0,25.9137,25.9221,25.9054,25.9137,26600.0
2011-01-28 14:45:00,31.05,31.08,31.05,31.05,27400.0,25.9137,25.9388,25.9137,25.9137,27400.0
2011-01-28 14:50:00,31.05,31.06,31.04,31.06,32600.0,25.9137,25.9221,25.9054,25.9221,32600.0
2011-01-28 14:55:00,31.05,31.06,31.04,31.05,45900.0,25.9137,25.9221,25.9054,25.9137,45900.0
2011-01-28 15:00:00,31.05,31.09,31.03,31.04,53900.0,25.9137,25.9471,25.897,25.9054,53900.0
2011-01-28 15:05:00,31.03,31.06,30.99,31.06,54500.0,25.897,25.9221,25.8637,25.9221,54500.0
2011-01-28 15:10:00,31.05,31.06,31.05,31.05,30100.0,25.9137,25.9221,25.9137,25.9137,30100.0
2011-01-28 15:15:00,31.05,31.06,30.98,31.01,76900.0,25.9137,25.9221,25.8553,25.8803,76900.0
2011-01-28 15:20:00,31.0,31.07,31.0,31.04,47400.0,25.872,25.9304,25.872,25.9054,47400.0
2011-01-28 15:25:00,31.04,31.04,30.96,31.01,38100.0,25.9054,25.9054,25.8386,25.8803,38100.0
2011-01-28 15:30:00,31.0,31.02,31.0,31.02,63000.0,25.872,25.8887,25.872,25.8887,63000.0
2011-01-28 15:35:00,31.01,31.03,30.99,31.02,68800.0,25.8803,25.897,25.8637,25.8887,68800.0
2011-01-28 15:40:00,31.02,31.03,31.0,31.03,59600.0,25.8887,25.897,25.872,25.897,59600.0
2011-01-28 15:45:00,31.03,31.12,31.02,31.05,65100.0,25.897,25.9722,25.8887,25.9137,65100.0
2011-01-28 15:50:00,31.06,31.11,31.05,31.07,51400.0,25.9221,25.9638,25.9137,25.9304,51400.0
2011-01-28 15:55:00,31.07,31.09,31.05,31.06,138800.0,25.9304,25.9471,25.9137,25.9221,138800.0
2011-01-31 09:30:00,31.61,31.9,31.6,31.69,69600.0,26.3811,26.6231,26.3728,26.4479,69600.0
2011-01-31 09:35:00,31.71,31.83,31.64,31.65,43500.0,26.4646,26.5647,26.4061,26.4145,43500.0
2011-01-31 09:40:00,31.65,31.7,31.58,31.66,33300.0,26.4145,26.4562,26.3561,26.4228,33300.0
2011-01-31 09:45:00,31.66,31.67,31.51,31.53,77900.0,26.4228,26.4312,26.2976,26.3143,77900.0
2011-01-31 09:50:00,31.51,31.56,31.5,31.52,130600.0,26.2976,26.3394,26.2893,26.306,130600.0
2011-01-31 09:55:00,31.52,31.52,31.45,31.48,42700.0,26.306,26.306,26.2476,26.2726,42700.0
2011-01-31 10:00:00,31.48,31.48,31.35,31.37,56700.0,26.2726,26.2726,26.1641,26.1808,56700.0
2011-01-31 10:05:00,31.36,31.36,31.31,31.32,52200.0,26.1725,26.1725,26.1307,26.1391,52200.0
2011-01-31 10:10:00,31.31,31.35,31.3,31.34,43000.0,26.1307,26.1641,26.1224,26.1558,43000.0
2011-01-31 10:15:00,31.34,31.35,31.31,31.33,40300.0,26.1558,26.1641,26.1307,26.1474,40300.0
2011-01-31 10:20:00,31.33,31.34,31.21,31.21,97600.0,26.1474,26.1558,26.0473,26.0473,97600.0
2011-01-31 10:25:00,31.24,31.26,31.21,31.23,43300.0,26.0723,26.089,26.0473,26.064,43300.0
2011-01-31 10:30:00,31.23,31.23,31.17,31.18,81100.0,26.064,26.064,26.0139,26.0222,81100.0
2011-01-31 10:35:00,31.17,31.3,31.17,31.29,64100.0,26.0139,26.1224,26.0139,26.114,64100.0
2011-01-31 10:40:00,31.29,31.35,31.28,31.3,37000.0,26.114,26.1641,26.1057,26.1224,37000.0
2011-01-31 10:45:00,31.3,31.31,31.28,31.3,23700.0,26.1224,26.1307,26.1057,26.1224,23700.0
2011-01-31 10:50:00,31.31,31.33,31.3,31.31,9200.0,26.1307,26.1474,26.1224,26.1307,9200.0
2011-01-31 10:55:00,31.3,31.34,31.3,31.3,19700.0,26.1224,26.1558,26.1224,26.1224,19700.0
2011-01-31 11:00:00,31.3,31.33,31.29,31.3,29400.0,26.1224,26.1474,26.114,26.1224,29400.0
2011-01-31 11:05:00,31.3,31.32,31.29,31.3,32000.0,26.1224,26.1391,26.114,26.1224,32000.0
2011-01-31 11:10:00,31.3,31.31,31.28,31.29,28100.0,26.1224,26.1307,26.1057,26.114,28100.0
2011-01-31 11:15:00,31.28,31.3,31.26,31.27,19500.0,26.1057,26.1224,26.089,26.0973,19500.0
2011-01-31 11:20:00,31.27,31.3,31.25,31.3,16800.0,26.0973,26.1224,26.0806,26.1224,16800.0
2011-01-31 11:25:00,31.3,31.35,31.29,31.32,26600.0,26.1224,26.1641,26.114,26.1391,26600.0
2011-01-31 11:30:00,31.31,31.43,31.3,31.43,19800.0,26.1307,26.2309,26.1224,26.2309,19800.0
2011-01-31 11:35:00,31.44,31.44,31.36,31.38,24400.0,26.2392,26.2392,26.1725,26.1891,24400.0
2011-01-31 11:40:00,31.38,31.41,31.37,31.37,15100.0,26.1891,26.2142,26.1808,26.1808,15100.0
2011-01-31 11:45:00,31.37,31.38,31.34,31.34,9600.0,26.1808,26.1891,26.1558,26.1558,9600.0
2011-01-31 11:50:00,31.35,31.35,31.32,31.33,14200.0,26.1641,26.1641,26.1391,26.1474,14200.0
2011-01-31 11:55:00,31.32,31.37,31.32,31.37,18100.0,26.1391,26.1808,26.1391,26.1808,18100.0
2011-01-31 12:00:00,31.37,31.38,31.33,31.35,32700.0,26.1808,26.1891,26.1474,26.1641,32700.0
2011-01-31 12:05:00,31.34,31.39,31.33,31.35,23400.0,26.1558,26.1975,26.1474,26.1641,23400.0
2011-01-31 12:10:00,31.36,31.47,31.33,31.44,25300.0,26.1725,26.2643,26.1474,26.2392,25300.0
2011-01-31 12:15:00,31.44,31.53,31.44,31.52,22500.0,26.2392,26.3143,26.2392,26.306,22500.0
2011-01-31 12:20:00,31.51,31.52,31.39,31.39,14300.0,26.2976,26.306,26.1975,26.1975,14300.0
2011-01-31 12:25:00,31.39,31.5,31.37,31.5,12300.0,26.1975,26.2893,26.1808,26.2893,12300.0
2011-01-31 12:30:00,31.49,31.51,31.41,31.42,22300.0,26.2809,26.2976,26.2142,26.2225,22300.0
2011-01-31 12:35:00,31.43,31.46,31.37,31.39,13600.0,26.2309,26.2559,26.1808,26.1975,13600.0
2011-01-31 12:40:00,31.4,31.43,31.37,31.43,17100.0,26.2058,26.2309,26.1808,26.2309,17100.0
2011-01-31 12:45:00,31.42,31.49,31.42,31.48,8500.0,26.2225,26.2809,26.2225,26.2726,8500.0
2011-01-31 12:50:00,31.48,31.49,31.42,31.42,15100.0,26.2726,26.2809,26.2225,26.2225,15100.0
2011-01-31 12:55:00,31.43,31.43,31.39,31.39,11900.0,26.2309,26.2309,26.1975,26.1975,11900.0
2011-01-31 13:00:00,31.4,31.42,31.39,31.4,21700.0,26.2058,26.2225,26.1975,26.2058,21700.0
2011-01-31 13:05:00,31.39,31.41,31.38,31.4,14200.0,26.1975,26.2142,26.1891,26.2058,14200.0
2011-01-31 13:10:00,31.41,31.43,31.4,31.42,14200.0,26.2142,26.2309,26.2058,26.2225,14200.0
2011-01-31 13:15:00,31.44,31.46,31.44,31.45,15100.0,26.2392,26.2559,26.2392,26.2476,15100.0
2011-01-31 13:20:00,31.45,31.46,31.43,31.43,13500.0,26.2476,26.2559,26.2309,26.2309,13500.0
2011-01-31 13:25:00,31.43,31.45,31.42,31.42,15000.0,26.2309,26.2476,26.2225,26.2225,15000.0
2011-01-31 13:30:00,31.42,31.51,31.42,31.51,43100.0,26.2225,26.2976,26.2225,26.2976,43100.0
2011-01-31 13:35:00,31.5,31.52,31.5,31.51,19800.0,26.2893,26.306,26.2893,26.2976,19800.0
2011-01-31 13:40:00,31.51,31.52,31.47,31.48,23400.0,26.2976,26.306,26.2643,26.2726,23400.0
2011-01-31 13:45:00,31.47,31.48,31.46,31.48,10500.0,26.2643,26.2726,26.2559,26.2726,10500.0
2011-01-31 13:50:00,31.48,31.51,31.44,31.44,25300.0,26.2726,26.2976,26.2392,26.2392,25300.0
2011-01-31 13:55:00,31.45,31.45,31.42,31.43,10800.0,26.2476,26.2476,26.2225,26.2309,10800.0
2011-01-31 14:00:00,31.42,31.45,31.38,31.38,19100.0,26.2225,26.2476,26.1891,26.1891,19100.0
2011-01-31 14:05:00,31.38,31.41,31.37,31.4,12400.0,26.1891,26.2142,26.1808,26.2058,12400.0
2011-01-31 14:10:00,31.4,31.4,31.35,31.39,18000.0,26.2058,26.2058,26.1641,26.1975,18000.0
2011-01-31 14:15:00,31.39,31.4,31.36,31.36,16000.0,26.1975,26.2058,26.1725,26.1725,16000.0
2011-01-31 14:20:00,31.37,31.37,31.34,31.36,14500.0,26.1808,26.1808,26.1558,26.1725,14500.0
2011-01-31 14:25:00,31.37,31.37,31.3,31.3,18900.0,26.1808,26.1808,26.1224,26.1224,18900.0
2011-01-31 14:30:00,31.3,31.31,31.29,31.29,20600.0,26.1224,26.1307,26.114,26.114,20600.0
2011-01-31 14:35:00,31.29,31.33,31.27,31.32,26900.0,26.114,26.1474,26.0973,26.1391,26900.0
2011-01-31 14:40:00,31.33,31.35,31.31,31.34,27300.0,26.1474,26.1641,26.1307,26.1558,27300.0
2011-01-31 14:45:00,31.34,31.35,31.31,31.33,26200.0,26.1558,26.1641,26.1307,26.1474,26200.0
2011-01-31 14:50:00,31.33,31.37,31.31,31.36,28900.0,26.1474,26.1808,26.1307,26.1725,28900.0
2011-01-31 14:55:00,31.36,31.38,31.36,31.37,20700.0,26.1725,26.1891,26.1725,26.1808,20700.0
2011-01-31 15:00:00,31.37,31.38,31.36,31.38,26900.0,26.1808,26.1891,26.1725,26.1891,26900.0
2011-01-31 15:05:00,31.38,31.38,31.36,31.37,25600.0,26.1891,26.1891,26.1725,26.1808,25600.0
2011-01-31 15:10:00,31.38,31.4,31.35,31.38,33600.0,26.1891,26.2058,26.1641,26.1891,33600.0
2011-01-31 15:15:00,31.39,31.42,31.38,31.4,42000.0,26.1975,26.2225,26.1891,26.2058,42000.0
2011-01-31 15:20:00,31.4,31.41,31.39,31.4,40000.0,26.2058,26.2142,26.1975,26.2058,40000.0
2011-01-31 15:25:00,31.4,31.41,31.34,31.36,68200.0,26.2058,26.2142,26.1558,26.1725,68200.0
2011-01-31 15:30:00,31.36,31.4,31.36,31.4,43200.0,26.1725,26.2058,26.1725,26.2058,43200.0
2011-01-31 15:35:00,31.39,31.4,31.32,31.34,50200.0,26.1975,26.2058,26.1391,26.1558,50200.0
2011-01-31 15:40:00,31.34,31.4,31.33,31.4,56600.0,26.1558,26.2058,26.1474,26.2058,56600.0
2011-01-31 15:45:00,31.41,31.49,31.4,31.46,96800.0,26.2142,26.2809,26.2058,26.2559,96800.0
2011-01-31 15:50:00,31.46,31.5,31.44,31.49,72700.0,26.2559,26.2893,26.2392,26.2809,72700.0
2011-01-31 15:55:00,31.5,31.5,31.46,31.46,128600.0,26.2893,26.2893,26.2559,26.2559,128600.0
2011-02-01 09:30:00,30.61,30.8,30.26,30.67,352700.0,25.5465,25.7051,25.2544,25.5966,352700.0
2011-02-01 09:35:00,30.7,31.0,30.69,30.95,127800.0,25.6216,25.872,25.6133,25.8303,127800.0
2011-02-01 09:40:00,30.94,31.18,30.88,31.13,158700.0,25.8219,26.0222,25.7719,25.9805,158700.0
2011-02-01 09:45:00,31.13,31.24,31.04,31.05,38800.0,25.9805,26.0723,25.9054,25.9137,38800.0
2011-02-01 09:50:00,31.04,31.1,30.94,30.97,260700.0,25.9054,25.9555,25.8219,25.847,260700.0
2011-02-01 09:55:00,30.97,31.06,30.93,30.95,39400.0,25.847,25.9221,25.8136,25.8303,39400.0
2011-02-01 10:00:00,30.95,30.95,30.83,30.87,92600.0,25.8303,25.8303,25.7301,25.7635,92600.0
2011-02-01 10:05:00,30.88,30.93,30.84,30.89,64000.0,25.7719,25.8136,25.7385,25.7802,64000.0
2011-02-01 10:10:00,30.89,30.91,30.69,30.71,83800.0,25.7802,25.7969,25.6133,25.63,83800.0
2011-02-01 10:15:00,30.71,30.77,30.7,30.73,46400.0,25.63,25.68,25.6216,25.6467,46400.0
2011-02-01 10:20:00,30.73,30.75,30.62,30.62,143500.0,25.6467,25.6634,25.5549,25.5549,143500.0
2011-02-01 10:25:00,30.62,30.72,30.51,30.53,103600.0,25.5549,25.6383,25.4631,25.4797,103600.0
2011-02-01 10:30:00,30.52,30.6,30.47,30.47,35900.0,25.4714,25.5382,25.4297,25.4297,35900.0
2011-02-01 10:35:00,30.48,30.53,30.45,30.46,29500.0,25.438,25.4797,25.413,25.4213,29500.0
2011-02-01 10:40:00,30.47,30.55,30.47,30.51,80200.0,25.4297,25.4964,25.4297,25.4631,80200.0
2011-02-01 10:45:00,30.52,30.53,30.5,30.52,56300.0,25.4714,25.4797,25.4547,25.4714,56300.0
2011-02-01 10:50:00,30.52,30.54,30.52,30.52,21000.0,25.4714,25.4881,25.4714,25.4714,21000.0
2011-02-01 10:55:00,30.53,30.54,30.46,30.5,74300.0,25.4797,25.4881,25.4213,25.4547,74300.0
2011-02-01 11:00:00,30.5,30.53,30.49,30.5,45700.0,25.4547,25.4797,25.4464,25.4547,45700.0
2011-02-01 11:05:00,30.5,30.5,30.44,30.46,70600.0,25.4547,25.4547,25.4046,25.4213,70600.0
2011-02-01 11:10:00,30.46,30.48,30.42,30.45,41200.0,25.4213,25.438,25.3879,25.413,41200.0
2011-02-01 11:15:00,30.46,30.48,30.45,30.47,15700.0,25.4213,25.438,25.413,25.4297,15700.0
2011-02-01 11:20:00,30.46,30.47,30.43,30.46,46700.0,25.4213,25.4297,25.3963,25.4213,46700.0
2011-02-01 11:25:00,30.46,30.5,30.45,30.49,78700.0,25.4213,25.4547,25.413,25.4464,78700.0
2011-02-01 11:30:00,30.49,30.55,30.48,30.5,81900.0,25.4464,25.4964,25.438,25.4547,81900.0
2011-02-01 11:35:00,30.5,30.56,30.5,30.51,51500.0,25.4547,25.5048,25.4547,25.4631,51500.0
2011-02-01 11:40:00,30.51,30.53,30.51,30.52,25600.0,25.4631,25.4797,25.4631,25.4714,25600.0
2011-02-01 11:45:00,30.52,30.55,30.51,30.51,44600.0,25.4714,25.4964,25.4631,25.4631,44600.0
2011-02-01 11:50:00,30.51,30.52,30.47,30.49,47500.0,25.4631,25.4714,25.4297,25.4464,47500.0
2011-02-01 11:55:00,30.5,30.5,30.48,30.5,40700.0,25.4547,25.4547,25.438,25.4547,40700.0
2011-02-01 12:00:00,30.5,30.52,30.39,30.4,45800.0,25.4547,25.4714,25.3629,25.3713,45800.0
2011-02-01 12:05:00,30.4,30.41,30.33,30.34,21700.0,25.3713,25.3796,25.3128,25.3212,21700.0
2011-02-01 12:10:00,30.34,30.37,30.33,30.34,26500.0,25.3212,25.3462,25.3128,25.3212,26500.0
2011-02-01 12:15:00,30.33,30.37,30.33,30.33,27000.0,25.3128,25.3462,25.3128,25.3128,27000.0
2011-02-01 12:20:00,30.34,30.35,30.26,30.27,31100.0,25.3212,25.3295,25.2544,25.2628,31100.0
2011-02-01 12:25:00,30.26,30.4,30.26,30.4,52700.0,25.2544,25.3713,25.2544,25.3713,52700.0
2011-02-01 12:30:00,30.39,30.42,30.35,30.36,58100.0,25.3629,25.3879,25.3295,25.3379,58100.0
2011-02-01 12:35:00,30.35,30.37,30.32,30.32,58800.0,25.3295,25.3462,25.3045,25.3045,58800.0
2011-02-01 12:40:00,30.31,30.33,30.31,30.33,44600.0,25.2961,25.3128,25.2961,25.3128,44600.0
2011-02-01 12:45:00,30.33,30.4,30.32,30.37,61500.0,25.3128,25.3713,25.3045,25.3462,61500.0
2011-02-01 12:50:00,30.37,30.5,30.35,30.48,56500.0,25.3462,25.4547,25.3295,25.438,56500.0
2011-02-01 12:55:00,30.49,30.5,30.49,30.5,153000.0,25.4464,25.4547,25.4464,25.4547,153000.0
2011-02-01 13:00:00,30.49,30.53,30.49,30.5,162000.0,25.4464,25.4797,25.4464,25.4547,162000.0
2011-02-01 13:05:00,30.51,30.51,30.44,30.44,24500.0,25.4631,25.4631,25.4046,25.4046,24500.0
2011-02-01 13:10:00,30.44,30.46,30.41,30.44,23600.0,25.4046,25.4213,25.3796,25.4046,23600.0
2011-02-01 13:15:00,30.44,30.45,30.35,30.35,25500.0,25.4046,25.413,25.3295,25.3295,25500.0
2011-02-01 13:20:00,30.35,30.39,30.35,30.39,22300.0,25.3295,25.3629,25.3295,25.3629,22300.0
2011-02-01 13:25:00,30.39,30.44,30.38,30.42,30900.0,25.3629,25.4046,25.3546,25.3879,30900.0
2011-02-01 13:30:00,30.41,30.45,30.41,30.44,26900.0,25.3796,25.413,25.3796,25.4046,26900.0
2011-02-01 13:35:00,30.44,30.48,30.43,30.48,37300.0,25.4046,25.438,25.3963,25.438,37300.0
2011-02-01 13:40:00,30.48,30.48,30.45,30.45,16600.0,25.438,25.438,25.413,25.413,16600.0
2011-02-01 13:45:00,30.46,30.51,30.45,30.5,51100.0,25.4213,25.4631,25.413,25.4547,51100.0
2011-02-01 13:50:00,30.5,30.5,30.45,30.45,24400.0,25.4547,25.4547,25.413,25.413,24400.0
2011-02-01 13:55:00,30.46,30.46,30.39,30.42,43300.0,25.4213,25.4213,25.3629,25.3879,43300.0
2011-02-01 14:00:00,30.43,30.45,30.42,30.45,24900.0,25.3963,25.413,25.3879,25.413,24900.0
2011-02-01 14:05:00,30.44,30.46,30.44,30.45,27900.0,25.4046,25.4213,25.4046,25.413,27900.0
2011-02-01 14:10:00,30.44,30.45,30.44,30.45,22800.0,25.4046,25.413,25.4046,25.413,22800.0
2011-02-01 14:15:00,30.45,30.46,30.43,30.46,50000.0,25.413,25.4213,25.3963,25.4213,50000.0
2011-02-01 14:20:00,30.45,30.46,30.43,30.44,25700.0,25.413,25.4213,25.3963,25.4046,25700.0
2011-02-01 14:25:00,30.44,30.46,30.41,30.45,54600.0,25.4046,25.4213,25.3796,25.413,54600.0
2011-02-01 14:30:00,30.46,30.47,30.45,30.46,49000.0,25.4213,25.4297,25.413,25.4213,49000.0
2011-02-01 14:35:00,30.46,30.47,30.45,30.46,36000.0,25.4213,25.4297,25.413,25.4213,36000.0
2011-02-01 14:40:00,30.46,30.5,30.45,30.5,66000.0,25.4213,25.4547,25.413,25.4547,66000.0
2011-02-01 14:45:00,30.5,30.57,30.49,30.52,45600.0,25.4547,25.5131,25.4464,25.4714,45600.0
2011-02-01 14:50:00,30.52,30.53,30.5,30.52,38400.0,25.4714,25.4797,25.4547,25.4714,38400.0
2011-02-01 14:55:00,30.52,30.52,30.47,30.48,40300.0,25.4714,25.4714,25.4297,25.438,40300.0
2011-02-01 15:00:00,30.48,30.48,30.45,30.46,27600.0,25.438,25.438,25.413,25.4213,27600.0
2011-02-01 15:05:00,30.46,30.48,30.43,30.44,42000.0,25.4213,25.438,25.3963,25.4046,42000.0
2011-02-01 15:10:00,30.44,30.44,30.36,30.37,44400.0,25.4046,25.4046,25.3379,25.3462,44400.0
2011-02-01 15:15:00,30.37,30.45,30.35,30.43,88100.0,25.3462,25.413,25.3295,25.3963,88100.0
2011-02-01 15:20:00,30.44,30.55,30.41,30.54,105400.0,25.4046,25.4964,25.3796,25.4881,105400.0
2011-02-01 15:25:00,30.54,30.68,30.53,30.68,85400.0,25.4881,25.6049,25.4797,25.6049,85400.0
2011-02-01 15:30:00,30.68,30.68,30.59,30.66,77600.0,25.6049,25.6049,25.5298,25.5882,77600.0
2011-02-01 15:35:00,30.66,30.69,30.66,30.69,79500.0,25.5882,25.6133,25.5882,25.6133,79500.0
2011-02-01 15:40:00,30.69,30.75,30.68,30.74,98400.0,25.6133,25.6634,25.6049,25.655,98400.0
2011-02-01 15:45:00,30.75,30.78,30.7,30.73,100900.0,25.6634,25.6884,25.6216,25.6467,100900.0
2011-02-01 15:50:00,30.73,30.79,30.71,30.76,187300.0,25.6467,25.6967,25.63,25.6717,187300.0
2011-02-01 15:55:00,30.75,30.78,30.74,30.74,216600.0,25.6634,25.6884,25.655,25.655,216600.0
2011-02-02 09:30:00,30.8,30.96,30.76,30.88,31500.0,25.7051,25.8386,25.6717,25.7719,31500.0
2011-02-02 09:35:00,30.91,31.0,30.85,30.91,24200.0,25.7969,25.872,25.7468,25.7969,24200.0
2011-02-02 09:40:00,30.88,31.12,30.81,31.08,44700.0,25.7719,25.9722,25.7134,25.9388,44700.0
2011-02-02 09:45:00,31.08,31.19,31.06,31.15,15300.0,25.9388,26.0306,25.9221,25.9972,15300.0
2011-02-02 09:50:00,31.13,31.19,31.05,31.15,26100.0,25.9805,26.0306,25.9137,25.9972,26100.0
2011-02-02 09:55:00,31.15,31.29,31.15,31.26,51100.0,25.9972,26.114,25.9972,26.089,51100.0
2011-02-02 10:00:00,31.26,31.27,31.12,31.15,47000.0,26.089,26.0973,25.9722,25.9972,47000.0
2011-02-02 10:05:00,31.15,31.16,31.08,31.15,43700.0,25.9972,26.0055,25.9388,25.9972,43700.0
2011-02-02 10:10:00,31.16,31.19,31.13,31.16,11700.0,26.0055,26.0306,25.9805,26.0055,11700.0
2011-02-02 10:15:00,31.15,31.18,31.13,31.13,15700.0,25.9972,26.0222,25.9805,25.9805,15700.0
2011-02-02 10:20:00,31.14,31.21,31.13,31.15,11600.0,25.9888,26.0473,25.9805,25.9972,11600.0
2011-02-02 10:25:00,31.15,31.21,31.14,31.18,17700.0,25.9972,26.0473,25.9888,26.0222,17700.0
2011-02-02 10:30:00,31.18,31.22,31.15,31.2,33400.0,26.0222,26.0556,25.9972,26.0389,33400.0
2011-02-02 10:35:00,31.2,31.2,31.14,31.18,29000.0,26.0389,26.0389,25.9888,26.0222,29000.0
2011-02-02 10:40:00,31.17,31.22,31.16,31.22,14600.0,26.0139,26.0556,26.0055,26.0556,14600.0
2011-02-02 10:45:00,31.23,31.26,31.22,31.26,16400.0,26.064,26.089,26.0556,26.089,16400.0
2011-02-02 10:50:00,31.26,31.37,31.25,31.35,29000.0,26.089,26.1808,26.0806,26.1641,29000.0
2011-02-02 10:55:00,31.36,31.39,31.34,31.35,20700.0,26.1725,26.1975,26.1558,26.1641,20700.0
2011-02-02 11:00:00,31.35,31.36,31.33,31.33,21300.0,26.1641,26.1725,26.1474,26.1474,21300.0
2011-02-02 11:05:00,31.34,31.34,31.26,31.28,10100.0,26.1558,26.1558,26.089,26.1057,10100.0
2011-02-02 11:10:00,31.28,31.3,31.27,31.29,95000.0,26.1057,26.1224,26.0973,26.114,95000.0
2011-02-02 11:15:00,31.29,31.3,31.24,31.25,30000.0,26.114,26.1224,26.0723,26.0806,30000.0
2011-02-02 11:20:00,31.25,31.26,31.21,31.25,17300.0,26.0806,26.089,26.0473,26.0806,17300.0
2011-02-02 11:25:00,31.26,31.32,31.25,31.29,12600.0,26.089,26.1391,26.0806,26.114,12600.0
2011-02-02 11:30:00,31.29,31.37,31.29,31.34,67500.0,26.114,26.1808,26.114,26.1558,67500.0
2011-02-02 11:35:00,31.34,31.35,31.31,31.35,41800.0,26.1558,26.1641,26.1307,26.1641,41800.0
2011-02-02 11:40:00,31.36,31.37,31.34,31.34,10300.0,26.1725,26.1808,26.1558,26.1558,10300.0
2011-02-02 11:45:00,31.34,31.36,31.34,31.35,14200.0,26.1558,26.1725,26.1558,26.1641,14200.0
2011-02-02 11:50:00,31.35,31.39,31.34,31.38,14700.0,26.1641,26.1975,26.1558,26.1891,14700.0
2011-02-02 11:55:00,31.37,31.37,31.35,31.35,15900.0,26.1808,26.1808,26.1641,26.1641,15900.0
2011-02-02 12:00:00,31.35,31.36,31.35,31.36,7600.0,26.1641,26.1725,26.1641,26.1725,7600.0
2011-02-02 12:05:00,31.36,31.44,31.36,31.43,38200.0,26.1725,26.2392,26.1725,26.2309,38200.0
2011-02-02 12:10:00,31.44,31.51,31.43,31.51,16200.0,26.2392,26.2976,26.2309,26.2976,16200.0
2011-02-02 12:15:00,31.5,31.52,31.46,31.48,13000.0,26.2893,26.306,26.2559,26.2726,13000.0
2011-02-02 12:20:00,31.48,31.53,31.48,31.51,15900.0,26.2726,26.3143,26.2726,26.2976,15900.0
2011-02-02 12:25:00,31.52,31.52,31.49,31.5,8900.0,26.306,26.306,26.2809,26.2893,8900.0
2011-02-02 12:30:00,31.5,31.51,31.49,31.5,10900.0,26.2893,26.2976,26.2809,26.2893,10900.0
2011-02-02 12:35:00,31.5,31.52,31.49,31.49,11500.0,26.2893,26.306,26.2809,26.2809,11500.0
2011-02-02 12:40:00,31.5,31.5,31.47,31.5,13200.0,26.2893,26.2893,26.2643,26.2893,13200.0
2011-02-02 12:45:00,31.51,31.51,31.48,31.5,9200.0,26.2976,26.2976,26.2726,26.2893,9200.0
2011-02-02 12:50:00,31.5,31.5,31.44,31.45,28700.0,26.2893,26.2893,26.2392,26.2476,28700.0
2011-02-02 12:55:00,31.45,31.53,31.45,31.53,63300.0,26.2476,26.3143,26.2476,26.3143,63300.0
2011-02-02 13:00:00,31.52,31.56,31.5,31.55,16800.0,26.306,26.3394,26.2893,26.331,16800.0
2011-02-02 13:05:00,31.53,31.54,31.52,31.52,56300.0,26.3143,26.3227,26.306,26.306,56300.0
2011-02-02 13:10:00,31.53,31.55,31.53,31.55,10500.0,26.3143,26.331,26.3143,26.331,10500.0
2011-02-02 13:15:00,31.56,31.58,31.54,31.55,10400.0,26.3394,26.3561,26.3227,26.331,10400.0
2011-02-02 13:20:00,31.56,31.59,31.54,31.59,11900.0,26.3394,26.3644,26.3227,26.3644,11900.0
2011-02-02 13:25:00,31.59,31.6,31.57,31.6,8100.0,26.3644,26.3728,26.3477,26.3728,8100.0
2011-02-02 13:30:00,31.6,31.62,31.58,31.59,11900.0,26.3728,26.3894,26.3561,26.3644,11900.0
2011-02-02 13:35:00,31.59,31.59,31.55,31.56,8200.0,26.3644,26.3644,26.331,26.3394,8200.0
2011-02-02 13:40:00,31.56,31.56,31.53,31.54,6600.0,26.3394,26.3394,26.3143,26.3227,6600.0
2011-02-02 13:45:00,31.54,31.57,31.53,31.54,11400.0,26.3227,26.3477,26.3143,26.3227,11400.0
2011-02-02 13:50:00,31.55,31.55,31.53,31.54,6100.0,26.331,26.331,26.3143,26.3227,6100.0
2011-02-02 13:55:00,31.54,31.54,31.51,31.52,12100.0,26.3227,26.3227,26.2976,26.306,12100.0
2011-02-02 14:00:00,31.52,31.55,31.5,31.54,120700.0,26.306,26.331,26.2893,26.3227,120700.0
2011-02-02 14:05:00,31.54,31.54,31.51,31.53,7600.0,26.3227,26.3227,26.2976,26.3143,7600.0
2011-02-02 14:10:00,31.53,31.57,31.52,31.56,21700.0,26.3143,26.3477,26.306,26.3394,21700.0
2011-02-02 14:15:00,31.55,31.55,31.51,31.51,13500.0,26.331,26.331,26.2976,26.2976,13500.0
2011-02-02 14:20:00,31.51,31.52,31.48,31.48,8000.0,26.2976,26.306,26.2726,26.2726,8000.0
2011-02-02 14:25:00,31.48,31.48,31.46,31.46,6200.0,26.2726,26.2726,26.2559,26.2559,6200.0
2011-02-02 14:30:00,31.46,31.47,31.44,31.45,7100.0,26.2559,26.2643,26.2392,26.2476,7100.0
2011-02-02 14:35:00,31.44,31.45,31.43,31.44,12200.0,26.2392,26.2476,26.2309,26.2392,12200.0
2011-02-02 14:40:00,31.44,31.45,31.43,31.43,6900.0,26.2392,26.2476,26.2309,26.2309,6900.0
2011-02-02 14:45:00,31.44,31.44,31.43,31.43,12200.0,26.2392,26.2392,26.2309,26.2309,12200.0
2011-02-02 14:50:00,31.43,31.45,31.42,31.43,24200.0,26.2309,26.2476,26.2225,26.2309,24200.0
2011-02-02 14:55:00,31.44,31.44,31.38,31.39,37600.0,26.2392,26.2392,26.1891,26.1975,37600.0
2011-02-02 15:00:00,31.4,31.41,31.37,31.4,17900.0,26.2058,26.2142,26.1808,26.2058,17900.0
2011-02-02 15:05:00,31.39,31.43,31.38,31.42,26100.0,26.1975,26.2309,26.1891,26.2225,26100.0
2011-02-02 15:10:00,31.43,31.43,31.39,31.42,22900.0,26.2309,26.2309,26.1975,26.2225,22900.0
2011-02-02 15:15:00,31.42,31.46,31.4,31.45,20900.0,26.2225,26.2559,26.2058,26.2476,20900.0
2011-02-02 15:20:00,31.45,31.48,31.45,31.48,21200.0,26.2476,26.2726,26.2476,26.2726,21200.0
2011-02-02 15:25:00,31.48,31.49,31.47,31.48,28600.0,26.2726,26.2809,26.2643,26.2726,28600.0
2011-02-02 15:30:00,31.47,31.51,31.47,31.5,88800.0,26.2643,26.2976,26.2643,26.2893,88800.0
2011-02-02 15:35:00,31.5,31.51,31.49,31.5,28700.0,26.2893,26.2976,26.2809,26.2893,28700.0
2011-02-02 15:40:00,31.49,31.5,31.46,31.48,46600.0,26.2809,26.2893,26.2559,26.2726,46600.0
2011-02-02 15:45:00,31.49,31.57,31.48,31.54,70900.0,26.2809,26.3477,26.2726,26.3227,70900.0
2011-02-02 15:50:00,31.54,31.55,31.5,31.52,69800.0,26.3227,26.331,26.2893,26.306,69800.0
2011-02-02 15:55:00,31.52,31.55,31.49,31.55,66200.0,26.306,26.331,26.2809,26.331,66200.0
2011-02-03 09:30:00,31.56,31.9,31.56,31.9,136300.0,26.3394,26.6231,26.3394,26.6231,136300.0
2011-02-03 09:35:00,31.9,31.95,31.74,31.76,27000.0,26.6231,26.6649,26.4896,26.5063,27000.0
2011-02-03 09:40:00,31.76,31.77,31.69,31.71,40000.0,26.5063,26.5146,26.4479,26.4646,40000.0
2011-02-03 09:45:00,31.73,31.76,31.6,31.61,28400.0,26.4812,26.5063,26.3728,26.3811,28400.0
2011-02-03 09:50:00,31.63,31.68,31.63,31.68,17100.0,26.3978,26.4395,26.3978,26.4395,17100.0
2011-02-03 09:55:00,31.65,31.75,31.62,31.74,19900.0,26.4145,26.4979,26.3894,26.4896,19900.0
2011-02-03 10:00:00,31.72,31.73,31.63,31.7,17300.0,26.4729,26.4812,26.3978,26.4562,17300.0
2011-02-03 10:05:00,31.7,31.71,31.59,31.62,41700.0,26.4562,26.4646,26.3644,26.3894,41700.0
2011-02-03 10:10:00,31.62,31.66,31.5,31.51,23400.0,26.3894,26.4228,26.2893,26.2976,23400.0
2011-02-03 10:15:00,31.51,31.69,31.51,31.69,19000.0,26.2976,26.4479,26.2976,26.4479,19000.0
2011-02-03 10:20:00,31.69,31.74,31.63,31.67,14900.0,26.4479,26.4896,26.3978,26.4312,14900.0
2011-02-03 10:25:00,31.65,31.75,31.64,31.74,15100.0,26.4145,26.4979,26.4061,26.4896,15100.0
2011-02-03 10:30:00,31.74,31.74,31.7,31.71,15200.0,26.4896,26.4896,26.4562,26.4646,15200.0
2011-02-03 10:35:00,31.72,31.78,31.72,31.77,6500.0,26.4729,26.523,26.4729,26.5146,6500.0
2011-02-03 10:40:00,31.76,31.8,31.75,31.79,11700.0,26.5063,26.5397,26.4979,26.5313,11700.0
2011-02-03 10:45:00,31.8,31.85,31.8,31.81,7900.0,26.5397,26.5814,26.5397,26.548,7900.0
2011-02-03 10:50:00,31.81,31.83,31.77,31.82,29800.0,26.548,26.5647,26.5146,26.5564,29800.0
2011-02-03 10:55:00,31.82,31.84,31.81,31.81,13200.0,26.5564,26.5731,26.548,26.548,13200.0
2011-02-03 11:00:00,31.81,31.83,31.72,31.72,15300.0,26.548,26.5647,26.4729,26.4729,15300.0
2011-02-03 11:05:00,31.73,31.75,31.71,31.74,7500.0,26.4812,26.4979,26.4646,26.4896,7500.0
2011-02-03 11:10:00,31.73,31.78,31.71,31.73,13500.0,26.4812,26.523,26.4646,26.4812,13500.0
2011-02-03 11:15:00,31.73,31.8,31.73,31.78,12300.0,26.4812,26.5397,26.4812,26.523,12300.0
2011-02-03 11:20:00,31.79,31.86,31.78,31.84,6200.0,26.5313,26.5897,26.523,26.5731,6200.0
2011-02-03 11:25:00,31.83,31.84,31.8,31.83,5900.0,26.5647,26.5731,26.5397,26.5647,5900.0
2011-02-03 11:30:00,31.85,31.89,31.84,31.89,8000.0,26.5814,26.6148,26.5731,26.6148,8000.0
2011-02-03 11:35:00,31.89,31.96,31.88,31.94,13900.0,26.6148,26.6732,26.6064,26.6565,13900.0
2011-02-03 11:40:00,31.95,31.99,31.93,31.98,12100.0,26.6649,26.6982,26.6482,26.6899,12100.0
2011-02-03 11:45:00,31.99,31.99,31.96,31.97,24500.0,26.6982,26.6982,26.6732,26.6815,24500.0
2011-02-03 11:50:00,31.96,31.98,31.94,31.94,15200.0,26.6732,26.6899,26.6565,26.6565,15200.0
2011-02-03 11:55:00,31.96,32.0,31.96,31.98,23100.0,26.6732,26.7066,26.6732,26.6899,23100.0
2011-02-03 12:00:00,31.97,31.99,31.91,31.95,25300.0,26.6815,26.6982,26.6315,26.6649,25300.0
2011-02-03 12:05:00,31.95,31.95,31.88,31.89,15400.0,26.6649,26.6649,26.6064,26.6148,15400.0
2011-02-03 12:10:00,31.89,31.92,31.87,31.88,15200.0,26.6148,26.6398,26.5981,26.6064,15200.0
2011-02-03 12:15:00,31.88,31.93,31.87,31.9,10200.0,26.6064,26.6482,26.5981,26.6231,10200.0
2011-02-03 12:20:00,31.9,31.9,31.85,31.86,6100.0,26.6231,26.6231,26.5814,26.5897,6100.0
2011-02-03 12:25:00,31.85,31.91,31.85,31.91,10700.0,26.5814,26.6315,26.5814,26.6315,10700.0
2011-02-03 12:30:00,31.89,31.91,31.89,31.89,2600.0,26.6148,26.6315,26.6148,26.6148,2600.0
2011-02-03 12:35:00,31.9,31.92,31.9,31.92,10100.0,26.6231,26.6398,26.6231,26.6398,10100.0
2011-02-03 12:40:00,31.91,31.95,31.91,31.95,3700.0,26.6315,26.6649,26.6315,26.6649,3700.0
2011-02-03 12:45:00,31.94,31.94,31.91,31.91,14700.0,26.6565,26.6565,26.6315,26.6315,14700.0
2011-02-03 12:50:00,31.91,31.92,31.88,31.91,8600.0,26.6315,26.6398,26.6064,26.6315,8600.0
2011-02-03 12:55:00,31.91,31.94,31.9,31.94,4400.0,26.6315,26.6565,26.6231,26.6565,4400.0
2011-02-03 13:00:00,31.92,31.94,31.9,31.92,9400.0,26.6398,26.6565,26.6231,26.6398,9400.0
2011-02-03 13:05:00,31.92,31.94,31.92,31.94,4500.0,26.6398,26.6565,26.6398,26.6565,4500.0
2011-02-03 13:10:00,31.94,31.95,31.93,31.95,4700.0,26.6565,26.6649,26.6482,26.6649,4700.0
2011-02-03 13:15:00,31.93,31.95,31.93,31.93,9200.0,26.6482,26.6649,26.6482,26.6482,9200.0
2011-02-03 13:20:00,31.95,31.99,31.93,31.98,16700.0,26.6649,26.6982,26.6482,26.6899,16700.0
2011-02-03 13:25:00,31.98,31.99,31.94,31.98,6000.0,26.6899,26.6982,26.6565,26.6899,6000.0
2011-02-03 13:30:00,31.97,31.99,31.96,31.99,5900.0,26.6815,26.6982,26.6732,26.6982,5900.0
2011-02-03 13:35:00,31.99,31.99,31.95,31.95,12500.0,26.6982,26.6982,26.6649,26.6649,12500.0
2011-02-03 13:40:00,31.94,31.95,31.9,31.91,6100.0,26.6565,26.6649,26.6231,26.6315,6100.0
2011-02-03 13:45:00,31.92,31.93,31.91,31.92,3200.0,26.6398,26.6482,26.6315,26.6398,3200.0
2011-02-03 13:50:00,31.91,31.94,31.9,31.9,5600.0,26.6315,26.6565,26.6231,26.6231,5600.0
2011-02-03 13:55:00,31.91,31.92,31.9,31.9,4200.0,26.6315,26.6398,26.6231,26.6231,4200.0
2011-02-03 14:00:00,31.9,31.91,31.9,31.9,3700.0,26.6231,26.6315,26.6231,26.6231,3700.0
2011-02-03 14:05:00,31.9,31.91,31.87,31.89,14400.0,26.6231,26.6315,26.5981,26.6148,14400.0
2011-02-03 14:10:00,31.88,31.89,31.85,31.85,8100.0,26.6064,26.6148,26.5814,26.5814,8100.0
2011-02-03 14:15:00,31.85,31.91,31.85,31.9,8700.0,26.5814,26.6315,26.5814,26.6231,8700.0
2011-02-03 14:20:00,31.89,31.89,31.88,31.89,8300.0,26.6148,26.6148,26.6064,26.6148,8300.0
2011-02-03 14:25:00,31.88,31.91,31.88,31.89,16700.0,26.6064,26.6315,26.6064,26.6148,16700.0
2011-02-03 14:30:00,31.91,31.94,31.89,31.93,14600.0,26.6315,26.6565,26.6148,26.6482,14600.0
2011-02-03 14:35:00,31.94,31.97,31.94,31.97,14800.0,26.6565,26.6815,26.6565,26.6815,14800.0
2011-02-03 14:40:00,31.97,31.99,31.97,31.97,6300.0,26.6815,26.6982,26.6815,26.6815,6300.0
2011-02-03 14:45:00,31.98,31.98,31.97,31.98,4000.0,26.6899,26.6899,26.6815,26.6899,4000.0
2011-02-03 14:50:00,31.98,32.03,31.97,32.01,35200.0,26.6899,26.7316,26.6815,26.7149,35200.0
2011-02-03 14:55:00,32.0,32.02,31.98,31.98,13000.0,26.7066,26.7233,26.6899,26.6899,13000.0
2011-02-03 15:00:00,31.99,32.01,31.99,32.01,9300.0,26.6982,26.7149,26.6982,26.7149,9300.0
2011-02-03 15:05:00,32.0,32.01,31.99,32.0,10000.0,26.7066,26.7149,26.6982,26.7066,10000.0
2011-02-03 15:10:00,31.99,32.0,31.98,31.98,12000.0,26.6982,26.7066,26.6899,26.6899,12000.0
2011-02-03 15:15:00,31.98,32.0,31.98,32.0,20100.0,26.6899,26.7066,26.6899,26.7066,20100.0
2011-02-03 15:20:00,31.99,32.0,31.97,31.98,12500.0,26.6982,26.7066,26.6815,26.6899,12500.0
2011-02-03 15:25:00,31.97,31.98,31.94,31.94,16600.0,26.6815,26.6899,26.6565,26.6565,16600.0
2011-02-03 15:30:00,31.94,31.95,31.9,31.91,40100.0,26.6565,26.6649,26.6231,26.6315,40100.0
2011-02-03 15:35:00,31.91,31.96,31.9,31.94,43900.0,26.6315,26.6732,26.6231,26.6565,43900.0
2011-02-03 15:40:00,31.94,31.99,31.94,31.99,29600.0,26.6565,26.6982,26.6565,26.6982,29600.0
2011-02-03 15:45:00,31.99,32.02,31.98,32.01,53200.0,26.6982,26.7233,26.6899,26.7149,53200.0
2011-02-03 15:50:00,32.02,32.05,32.0,32.05,72300.0,26.7233,26.7483,26.7066,26.7483,72300.0
2011-02-03 15:55:00,32.05,32.06,32.02,32.03,108500.0,26.7483,26.7567,26.7233,26.7316,108500.0
2011-02-04 09:30:00,32.21,32.39,32.19,32.39,67400.0,26.8818,27.0321,26.8652,27.0321,67400.0
2011-02-04 09:35:00,32.35,32.35,32.24,32.34,36000.0,26.9987,26.9987,26.9069,26.9903,36000.0
2011-02-04 09:40:00,32.32,32.38,32.1,32.1,62600.0,26.9736,27.0237,26.79,26.79,62600.0
2011-02-04 09:45:00,32.12,32.12,31.94,32.02,19700.0,26.8067,26.8067,26.6565,26.7233,19700.0
2011-02-04 09:50:00,32.02,32.16,31.94,32.16,22000.0,26.7233,26.8401,26.6565,26.8401,22000.0
2011-02-04 09:55:00,32.16,32.2,32.09,32.1,46600.0,26.8401,26.8735,26.7817,26.79,46600.0
2011-02-04 10:00:00,32.1,32.16,32.09,32.11,41900.0,26.79,26.8401,26.7817,26.7984,41900.0
2011-02-04 10:05:00,32.1,32.14,32.1,32.12,10100.0,26.79,26.8234,26.79,26.8067,10100.0
2011-02-04 10:10:00,32.13,32.17,32.1,32.17,26700.0,26.8151,26.8485,26.79,26.8485,26700.0
2011-02-04 10:15:00,32.17,32.26,32.17,32.24,11700.0,26.8485,26.9236,26.8485,26.9069,11700.0
2011-02-04 10:20:00,32.25,32.25,32.19,32.2,15000.0,26.9152,26.9152,26.8652,26.8735,15000.0
2011-02-04 10:25:00,32.21,32.21,32.19,32.2,10500.0,26.8818,26.8818,26.8652,26.8735,10500.0
2011-02-04 10:30:00,32.21,32.22,32.18,32.19,10300.0,26.8818,26.8902,26.8568,26.8652,10300.0
2011-02-04 10:35:00,32.19,32.27,32.19,32.22,15800.0,26.8652,26.9319,26.8652,26.8902,15800.0
2011-02-04 10:40:00,32.22,32.23,32.19,32.21,9800.0,26.8902,26.8985,26.8652,26.8818,9800.0
2011-02-04 10:45:00,32.21,32.22,32.19,32.2,8300.0,26.8818,26.8902,26.8652,26.8735,8300.0
2011-02-04 10:50:00,32.2,32.21,32.14,32.14,11400.0,26.8735,26.8818,26.8234,26.8234,11400.0
2011-02-04 10:55:00,32.14,32.2,32.12,32.2,13100.0,26.8234,26.8735,26.8067,26.8735,13100.0
2011-02-04 11:00:00,32.2,32.22,32.16,32.16,9800.0,26.8735,26.8902,26.8401,26.8401,9800.0
2011-02-04 11:05:00,32.17,32.22,32.16,32.21,7200.0,26.8485,26.8902,26.8401,26.8818,7200.0
2011-02-04 11:10:00,32.21,32.25,32.2,32.23,5500.0,26.8818,26.9152,26.8735,26.8985,5500.0
2011-02-04 11:15:00,32.23,32.25,32.22,32.24,4500.0,26.8985,26.9152,26.8902,26.9069,4500.0
2011-02-04 11:20:00,32.24,32.26,32.19,32.21,6800.0,26.9069,26.9236,26.8652,26.8818,6800.0
2011-02-04 11:25:00,32.22,32.23,32.16,32.18,9900.0,26.8902,26.8985,26.8401,26.8568,9900.0
2011-02-04 11:30:00,32.19,32.22,32.17,32.21,4700.0,26.8652,26.8902,26.8485,26.8818,4700.0
2011-02-04 11:35:00,32.21,32.22,32.2,32.21,3200.0,26.8818,26.8902,26.8735,26.8818,3200.0
2011-02-04 11:40:00,32.21,32.22,32.17,32.18,5900.0,26.8818,26.8902,26.8485,26.8568,5900.0
2011-02-04 11:45:00,32.19,32.19,32.17,32.18,2600.0,26.8652,26.8652,26.8485,26.8568,2600.0
2011-02-04 11:50:00,32.19,32.2,32.17,32.17,4700.0,26.8652,26.8735,26.8485,26.8485,4700.0
2011-02-04 11:55:00,32.17,32.17,32.13,32.14,10100.0,26.8485,26.8485,26.8151,26.8234,10100.0
2011-02-04 12:00:00,32.14,32.16,32.14,32.14,13600.0,26.8234,26.8401,26.8234,26.8234,13600.0
2011-02-04 12:05:00,32.14,32.15,32.13,32.14,9300.0,26.8234,26.8318,26.8151,26.8234,9300.0
2011-02-04 12:10:00,32.13,32.16,32.13,32.14,18700.0,26.8151,26.8401,26.8151,26.8234,18700.0
2011-02-04 12:15:00,32.14,32.17,32.14,32.15,12700.0,26.8234,26.8485,26.8234,26.8318,12700.0
2011-02-04 12:20:00,32.15,32.16,32.14,32.14,3700.0,26.8318,26.8401,26.8234,26.8234,3700.0
2011-02-04 12:25:00,32.15,32.16,32.12,32.13,4400.0,26.8318,26.8401,26.8067,26.8151,4400.0
2011-02-04 12:30:00,32.13,32.15,32.13,32.15,2300.0,26.8151,26.8318,26.8151,26.8318,2300.0
2011-02-04 12:35:00,32.15,32.15,32.11,32.12,9400.0,26.8318,26.8318,26.7984,26.8067,9400.0
2011-02-04 12:40:00,32.13,32.14,32.11,32.14,9600.0,26.8151,26.8234,26.7984,26.8234,9600.0
2011-02-04 12:45:00,32.14,32.15,32.13,32.13,2500.0,26.8234,26.8318,26.8151,26.8151,2500.0
2011-02-04 12:50:00,32.14,32.15,32.13,32.14,3900.0,26.8234,26.8318,26.8151,26.8234,3900.0
2011-02-04 12:55:00,32.13,32.15,32.11,32.12,12400.0,26.8151,26.8318,26.7984,26.8067,12400.0
2011-02-04 13:00:00,32.11,32.12,32.02,32.02,33800.0,26.7984,26.8067,26.7233,26.7233,33800.0
2011-02-04 13:05:00,32.02,32.02,31.98,32.02,23200.0,26.7233,26.7233,26.6899,26.7233,23200.0
2011-02-04 13:10:00,32.03,32.1,32.01,32.1,7400.0,26.7316,26.79,26.7149,26.79,7400.0
2011-02-04 13:15:00,32.1,32.13,32.09,32.13,7400.0,26.79,26.8151,26.7817,26.8151,7400.0
2011-02-04 13:20:00,32.13,32.16,32.09,32.1,9300.0,26.8151,26.8401,26.7817,26.79,9300.0
2011-02-04 13:25:00,32.09,32.12,32.09,32.12,10600.0,26.7817,26.8067,26.7817,26.8067,10600.0
2011-02-04 13:30:00,32.12,32.12,32.09,32.1,6800.0,26.8067,26.8067,26.7817,26.79,6800.0
2011-02-04 13:35:00,32.1,32.1,32.06,32.06,3700.0,26.79,26.79,26.7567,26.7567,3700.0
2011-02-04 13:40:00,32.07,32.07,32.05,32.06,2900.0,26.765,26.765,26.7483,26.7567,2900.0
2011-02-04 13:45:00,32.06,32.09,32.06,32.09,1500.0,26.7567,26.7817,26.7567,26.7817,1500.0
2011-02-04 13:50:00,32.08,32.1,32.08,32.1,3200.0,26.7733,26.79,26.7733,26.79,3200.0
2011-02-04 13:55:00,32.1,32.15,32.1,32.12,5200.0,26.79,26.8318,26.79,26.8067,5200.0
2011-02-04 14:00:00,32.13,32.17,32.12,32.12,8000.0,26.8151,26.8485,26.8067,26.8067,8000.0
2011-02-04 14:05:00,32.12,32.13,32.08,32.08,4000.0,26.8067,26.8151,26.7733,26.7733,4000.0
2011-02-04 14:10:00,32.08,32.1,32.07,32.09,4300.0,26.7733,26.79,26.765,26.7817,4300.0
2011-02-04 14:15:00,32.09,32.11,32.08,32.1,5100.0,26.7817,26.7984,26.7733,26.79,5100.0
2011-02-04 14:20:00,32.11,32.11,32.09,32.09,8100.0,26.7984,26.7984,26.7817,26.7817,8100.0
2011-02-04 14:25:00,32.1,32.11,32.08,32.11,8700.0,26.79,26.7984,26.7733,26.7984,8700.0
2011-02-04 14:30:00,32.11,32.13,32.11,32.12,6600.0,26.7984,26.8151,26.7984,26.8067,6600.0
2011-02-04 14:35:00,32.13,32.15,32.12,32.13,13900.0,26.8151,26.8318,26.8067,26.8151,13900.0
2011-02-04 14:40:00,32.14,32.14,32.07,32.08,7300.0,26.8234,26.8234,26.765,26.7733,7300.0
2011-02-04 14:45:00,32.08,32.09,32.07,32.07,5600.0,26.7733,26.7817,26.765,26.765,5600.0
2011-02-04 14:50:00,32.08,32.11,32.08,32.11,5000.0,26.7733,26.7984,26.7733,26.7984,5000.0
2011-02-04 14:55:00,32.12,32.12,32.11,32.11,4600.0,26.8067,26.8067,26.7984,26.7984,4600.0
2011-02-04 15:00:00,32.11,32.11,32.09,32.09,22600.0,26.7984,26.7984,26.7817,26.7817,22600.0
2011-02-04 15:05:00,32.09,32.11,32.08,32.11,12400.0,26.7817,26.7984,26.7733,26.7984,12400.0
2011-02-04 15:10:00,32.12,32.13,32.11,32.12,7500.0,26.8067,26.8151,26.7984,26.8067,7500.0
2011-02-04 15:15:00,32.12,32.12,32.1,32.11,4700.0,26.8067,26.8067,26.79,26.7984,4700.0
2011-02-04 15:20:00,32.11,32.14,32.11,32.11,10200.0,26.7984,26.8234,26.7984,26.7984,10200.0
2011-02-04 15:25:00,32.12,32.13,32.09,32.12,15700.0,26.8067,26.8151,26.7817,26.8067,15700.0
2011-02-04 15:30:00,32.11,32.13,32.11,32.11,21200.0,26.7984,26.8151,26.7984,26.7984,21200.0
2011-02-04 15:35:00,32.12,32.12,32.09,32.09,13100.0,26.8067,26.8067,26.7817,26.7817,13100.0
2011-02-04 15:40:00,32.09,32.11,32.06,32.08,40300.0,26.7817,26.7984,26.7567,26.7733,40300.0
2011-02-04 15:45:00,32.08,32.15,32.08,32.13,39800.0,26.7733,26.8318,26.7733,26.8151,39800.0
2011-02-04 15:50:00,32.13,32.18,32.13,32.15,53700.0,26.8151,26.8568,26.8151,26.8318,53700.0
2011-02-04 15:55:00,32.15,32.2,32.15,32.19,53500.0,26.8318,26.8735,26.8318,26.8652,53500.0
2011-02-07 09:30:00,32.21,32.23,32.15,32.22,13500.0,26.8818,26.8985,26.8318,26.8902,13500.0
2011-02-07 09:35:00,32.19,32.29,32.19,32.28,8900.0,26.8652,26.9486,26.8652,26.9403,8900.0
2011-02-07 09:40:00,32.28,32.3,32.27,32.29,6300.0,26.9403,26.957,26.9319,26.9486,6300.0
2011-02-07 09:45:00,32.29,32.35,32.29,32.35,18500.0,26.9486,26.9987,26.9486,26.9987,18500.0
2011-02-07 09:50:00,32.35,32.35,32.25,32.31,13000.0,26.9987,26.9987,26.9152,26.9653,13000.0
2011-02-07 09:55:00,32.33,32.37,32.26,32.32,38200.0,26.982,27.0154,26.9236,26.9736,38200.0
2011-02-07 10:00:00,32.32,32.37,32.29,32.36,34100.0,26.9736,27.0154,26.9486,27.007,34100.0
2011-02-07 10:05:00,32.36,32.36,32.28,32.28,13900.0,27.007,27.007,26.9403,26.9403,13900.0
2011-02-07 10:10:00,32.3,32.31,32.26,32.27,9700.0,26.957,26.9653,26.9236,26.9319,9700.0
2011-02-07 10:15:00,32.28,32.33,32.24,32.29,9700.0,26.9403,26.982,26.9069,26.9486,9700.0
2011-02-07 10:20:00,32.29,32.36,32.28,32.36,13700.0,26.9486,27.007,26.9403,27.007,13700.0
2011-02-07 10:25:00,32.36,32.39,32.29,32.29,10600.0,27.007,27.0321,26.9486,26.9486,10600.0
2011-02-07 10:30:00,32.29,32.33,32.27,32.33,9000.0,26.9486,26.982,26.9319,26.982,9000.0
2011-02-07 10:35:00,32.34,32.43,32.31,32.42,21800.0,26.9903,27.0655,26.9653,27.0571,21800.0
2011-02-07 10:40:00,32.42,32.48,32.41,32.46,5500.0,27.0571,27.1072,27.0488,27.0905,5500.0
2011-02-07 10:45:00,32.46,32.53,32.46,32.53,21600.0,27.0905,27.1489,27.0905,27.1489,21600.0
2011-02-07 10:50:00,32.54,32.54,32.52,32.54,6000.0,27.1573,27.1573,27.1406,27.1573,6000.0
2011-02-07 10:55:00,32.54,32.59,32.51,32.59,12800.0,27.1573,27.199,27.1322,27.199,12800.0
2011-02-07 11:00:00,32.59,32.6,32.55,32.57,5800.0,27.199,27.2073,27.1656,27.1823,5800.0
2011-02-07 11:05:00,32.58,32.6,32.55,32.58,6000.0,27.1906,27.2073,27.1656,27.1906,6000.0
2011-02-07 11:10:00,32.59,32.6,32.57,32.57,4100.0,27.199,27.2073,27.1823,27.1823,4100.0
2011-02-07 11:15:00,32.57,32.63,32.56,32.63,3700.0,27.1823,27.2324,27.1739,27.2324,3700.0
2011-02-07 11:20:00,32.62,32.65,32.6,32.62,10500.0,27.224,27.2491,27.2073,27.224,10500.0
2011-02-07 11:25:00,32.63,32.65,32.62,32.65,6300.0,27.2324,27.2491,27.224,27.2491,6300.0
2011-02-07 11:30:00,32.64,32.66,32.62,32.63,11800.0,27.2407,27.2574,27.224,27.2324,11800.0
2011-02-07 11:35:00,32.62,32.66,32.62,32.65,5900.0,27.224,27.2574,27.224,27.2491,5900.0
2011-02-07 11:40:00,32.65,32.69,32.59,32.59,11600.0,27.2491,27.2824,27.199,27.199,11600.0
2011-02-07 11:45:00,32.6,32.62,32.59,32.62,4200.0,27.2073,27.224,27.199,27.224,4200.0
2011-02-07 11:50:00,32.62,32.63,32.59,32.6,5900.0,27.224,27.2324,27.199,27.2073,5900.0
2011-02-07 11:55:00,32.6,32.61,32.59,32.61,4200.0,27.2073,27.2157,27.199,27.2157,4200.0
2011-02-07 12:00:00,32.61,32.62,32.6,32.61,1900.0,27.2157,27.224,27.2073,27.2157,1900.0
2011-02-07 12:05:00,32.62,32.63,32.6,32.61,8800.0,27.224,27.2324,27.2073,27.2157,8800.0
2011-02-07 12:10:00,32.6,32.61,32.57,32.58,8100.0,27.2073,27.2157,27.1823,27.1906,8100.0
2011-02-07 12:15:00,32.58,32.64,32.58,32.6,21000.0,27.1906,27.2407,27.1906,27.2073,21000.0
2011-02-07 12:20:00,32.6,32.6,32.58,32.6,7100.0,27.2073,27.2073,27.1906,27.2073,7100.0
2011-02-07 12:25:00,32.6,32.61,32.57,32.57,11100.0,27.2073,27.2157,27.1823,27.1823,11100.0
2011-02-07 12:30:00,32.57,32.59,32.57,32.58,9400.0,27.1823,27.199,27.1823,27.1906,9400.0
2011-02-07 12:35:00,32.59,32.59,32.58,32.59,3200.0,27.199,27.199,27.1906,27.199,3200.0
2011-02-07 12:40:00,32.59,32.6,32.58,32.59,4700.0,27.199,27.2073,27.1906,27.199,4700.0
2011-02-07 12:45:00,32.58,32.59,32.56,32.58,5600.0,27.1906,27.199,27.1739,27.1906,5600.0
2011-02-07 12:50:00,32.58,32.59,32.54,32.54,10900.0,27.1906,27.199,27.1573,27.1573,10900.0
2011-02-07 12:55:00,32.53,32.53,32.47,32.47,6600.0,27.1489,27.1489,27.0988,27.0988,6600.0
2011-02-07 13:00:00,32.47,32.49,32.46,32.49,4100.0,27.0988,27.1155,27.0905,27.1155,4100.0
2011-02-07 13:05:00,32.49,32.49,32.47,32.48,2000.0,27.1155,27.1155,27.0988,27.1072,2000.0
2011-02-07 13:10:00,32.49,32.5,32.48,32.5,3300.0,27.1155,27.1239,27.1072,27.1239,3300.0
2011-02-07 13:15:00,32.5,32.5,32.48,32.49,3400.0,27.1239,27.1239,27.1072,27.1155,3400.0
2011-02-07 13:20:00,32.48,32.49,32.47,32.49,6800.0,27.1072,27.1155,27.0988,27.1155,6800.0
2011-02-07 13:25:00,32.49,32.51,32.48,32.49,17200.0,27.1155,27.1322,27.1072,27.1155,17200.0
2011-02-07 13:30:00,32.48,32.49,32.48,32.49,900.0,27.1072,27.1155,27.1072,27.1155,900.0
2011-02-07 13:35:00,32.5,32.53,32.48,32.51,55800.0,27.1239,27.1489,27.1072,27.1322,55800.0
2011-02-07 13:40:00,32.51,32.51,32.48,32.49,5000.0,27.1322,27.1322,27.1072,27.1155,5000.0
2011-02-07 13:45:00,32.49,32.5,32.49,32.5,4900.0,27.1155,27.1239,27.1155,27.1239,4900.0
2011-02-07 13:50:00,32.5,32.51,32.49,32.5,8000.0,27.1239,27.1322,27.1155,27.1239,8000.0
2011-02-07 13:55:00,32.51,32.51,32.48,32.48,3000.0,27.1322,27.1322,27.1072,27.1072,3000.0
2011-02-07 14:00:00,32.48,32.5,32.48,32.49,6000.0,27.1072,27.1239,27.1072,27.1155,6000.0
2011-02-07 14:05:00,32.49,32.5,32.48,32.48,4800.0,27.1155,27.1239,27.1072,27.1072,4800.0
2011-02-07 14:10:00,32.48,32.49,32.47,32.47,4200.0,27.1072,27.1155,27.0988,27.0988,4200.0
2011-02-07 14:15:00,32.48,32.49,32.48,32.48,6800.0,27.1072,27.1155,27.1072,27.1072,6800.0
2011-02-07 14:20:00,32.48,32.49,32.46,32.46,3100.0,27.1072,27.1155,27.0905,27.0905,3100.0
2011-02-07 14:25:00,32.46,32.48,32.46,32.46,4500.0,27.0905,27.1072,27.0905,27.0905,4500.0
2011-02-07 14:30:00,32.46,32.47,32.44,32.46,8000.0,27.0905,27.0988,27.0738,27.0905,8000.0
2011-02-07 14:35:00,32.46,32.46,32.45,32.46,4100.0,27.0905,27.0905,27.0821,27.0905,4100.0
2011-02-07 14:40:00,32.46,32.46,32.45,32.45,4400.0,27.0905,27.0905,27.0821,27.0821,4400.0
2011-02-07 14:45:00,32.46,32.46,32.4,32.41,13300.0,27.0905,27.0905,27.0404,27.0488,13300.0
2011-02-07 14:50:00,32.4,32.42,32.39,32.39,8400.0,27.0404,27.0571,27.0321,27.0321,8400.0
2011-02-07 14:55:00,32.39,32.4,32.36,32.4,4700.0,27.0321,27.0404,27.007,27.0404,4700.0
2011-02-07 15:00:00,32.4,32.44,32.4,32.44,6500.0,27.0404,27.0738,27.0404,27.0738,6500.0
2011-02-07 15:05:00,32.44,32.44,32.38,32.4,19100.0,27.0738,27.0738,27.0237,27.0404,19100.0
2011-02-07 15:10:00,32.42,32.42,32.38,32.38,6000.0,27.0571,27.0571,27.0237,27.0237,6000.0
2011-02-07 15:15:00,32.39,32.41,32.39,32.39,6200.0,27.0321,27.0488,27.0321,27.0321,6200.0
2011-02-07 15:20:00,32.4,32.4,32.32,32.32,25100.0,27.0404,27.0404,26.9736,26.9736,25100.0
2011-02-07 15:25:00,32.32,32.34,32.31,32.34,17500.0,26.9736,26.9903,26.9653,26.9903,17500.0
2011-02-07 15:30:00,32.34,32.39,32.33,32.38,7800.0,26.9903,27.0321,26.982,27.0237,7800.0
2011-02-07 15:35:00,32.36,32.39,32.36,32.38,7800.0,27.007,27.0321,27.007,27.0237,7800.0
2011-02-07 15:40:00,32.38,32.41,32.37,32.39,8400.0,27.0237,27.0488,27.0154,27.0321,8400.0
2011-02-07 15:45:00,32.39,32.42,32.38,32.39,25300.0,27.0321,27.0571,27.0237,27.0321,25300.0
2011-02-07 15:50:00,32.38,32.43,32.38,32.4,26300.0,27.0237,27.0655,27.0237,27.0404,26300.0
2011-02-07 15:55:00,32.4,32.41,32.38,32.38,21800.0,27.0404,27.0488,27.0237,27.0237,21800.0
2011-02-08 09:30:00,32.5,32.5,32.35,32.42,23000.0,27.1239,27.1239,26.9987,27.0571,23000.0
2011-02-08 09:35:00,32.39,32.46,32.39,32.46,16700.0,27.0321,27.0905,27.0321,27.0905,16700.0
2011-02-08 09:40:00,32.46,32.49,32.36,32.42,2900.0,27.0905,27.1155,27.007,27.0571,2900.0
2011-02-08 09:45:00,32.42,32.46,32.42,32.44,6300.0,27.0571,27.0905,27.0571,27.0738,6300.0
2011-02-08 09:50:00,32.44,32.48,32.43,32.45,8100.0,27.0738,27.1072,27.0655,27.0821,8100.0
2011-02-08 09:55:00,32.45,32.47,32.42,32.44,5600.0,27.0821,27.0988,27.0571,27.0738,5600.0
2011-02-08 10:00:00,32.43,32.47,32.42,32.44,13500.0,27.0655,27.0988,27.0571,27.0738,13500.0
2011-02-08 10:05:00,32.44,32.45,32.42,32.44,16400.0,27.0738,27.0821,27.0571,27.0738,16400.0
2011-02-08 10:10:00,32.44,32.45,32.41,32.41,7700.0,27.0738,27.0821,27.0488,27.0488,7700.0
2011-02-08 10:15:00,32.41,32.44,32.41,32.44,7100.0,27.0488,27.0738,27.0488,27.0738,7100.0
2011-02-08 10:20:00,32.44,32.47,32.44,32.46,3400.0,27.0738,27.0988,27.0738,27.0905,3400.0
2011-02-08 10:25:00,32.47,32.5,32.47,32.5,3200.0,27.0988,27.1239,27.0988,27.1239,3200.0
2011-02-08 10:30:00,32.48,32.5,32.48,32.5,3700.0,27.1072,27.1239,27.1072,27.1239,3700.0
2011-02-08 10:35:00,32.48,32.5,32.48,32.48,7900.0,27.1072,27.1239,27.1072,27.1072,7900.0
2011-02-08 10:40:00,32.48,32.5,32.47,32.5,6700.0,27.1072,27.1239,27.0988,27.1239,6700.0
2011-02-08 10:45:00,32.5,32.58,32.5,32.57,76000.0,27.1239,27.1906,27.1239,27.1823,76000.0
2011-02-08 10:50:00,32.58,32.58,32.51,32.52,13700.0,27.1906,27.1906,27.1322,27.1406,13700.0
2011-02-08 10:55:00,32.53,32.61,32.52,32.6,8800.0,27.1489,27.2157,27.1406,27.2073,8800.0
2011-02-08 11:00:00,32.6,32.61,32.58,32.6,17800.0,27.2073,27.2157,27.1906,27.2073,17800.0
2011-02-08 11:05:00,32.58,32.61,32.56,32.61,15600.0,27.1906,27.2157,27.1739,27.2157,15600.0
2011-02-08 11:10:00,32.6,32.62,32.58,32.6,10300.0,27.2073,27.224,27.1906,27.2073,10300.0
2011-02-08 11:15:00,32.61,32.61,32.53,32.56,7100.0,27.2157,27.2157,27.1489,27.1739,7100.0
2011-02-08 11:20:00,32.53,32.59,32.52,32.57,16500.0,27.1489,27.199,27.1406,27.1823,16500.0
2011-02-08 11:25:00,32.56,32.57,32.55,32.56,2000.0,27.1739,27.1823,27.1656,27.1739,2000.0
2011-02-08 11:30:00,32.56,32.62,32.55,32.61,11900.0,27.1739,27.224,27.1656,27.2157,11900.0
2011-02-08 11:35:00,32.6,32.61,32.6,32.6,4600.0,27.2073,27.2157,27.2073,27.2073,4600.0
2011-02-08 11:40:00,32.61,32.66,32.61,32.65,7200.0,27.2157,27.2574,27.2157,27.2491,7200.0
2011-02-08 11:45:00,32.65,32.66,32.63,32.66,3800.0,27.2491,27.2574,27.2324,27.2574,3800.0
2011-02-08 11:50:00,32.66,32.71,32.65,32.65,35800.0,27.2574,27.2991,27.2491,27.2491,35800.0
2011-02-08 11:55:00,32.66,32.66,32.64,32.64,1600.0,27.2574,27.2574,27.2407,27.2407,1600.0
2011-02-08 12:00:00,32.63,32.64,32.62,32.62,8400.0,27.2324,27.2407,27.224,27.224,8400.0
2011-02-08 12:05:00,32.62,32.62,32.59,32.59,2900.0,27.224,27.224,27.199,27.199,2900.0
2011-02-08 12:10:00,32.59,32.59,32.58,32.58,2100.0,27.199,27.199,27.1906,27.1906,2100.0
2011-02-08 12:15:00,32.57,32.58,32.55,32.55,2900.0,27.1823,27.1906,27.1656,27.1656,2900.0
2011-02-08 12:20:00,32.55,32.55,32.52,32.52,4600.0,27.1656,27.1656,27.1406,27.1406,4600.0
2011-02-08 12:25:00,32.52,32.52,32.51,32.51,2500.0,27.1406,27.1406,27.1322,27.1322,2500.0
2011-02-08 12:30:00,32.52,32.58,32.52,32.56,7000.0,27.1406,27.1906,27.1406,27.1739,7000.0
2011-02-08 12:35:00,32.56,32.56,32.54,32.54,4000.0,27.1739,27.1739,27.1573,27.1573,4000.0
2011-02-08 12:40:00,32.55,32.55,32.51,32.51,2300.0,27.1656,27.1656,27.1322,27.1322,2300.0
2011-02-08 12:45:00,32.51,32.53,32.51,32.53,4000.0,27.1322,27.1489,27.1322,27.1489,4000.0
2011-02-08 12:50:00,32.53,32.53,32.52,32.52,3600.0,27.1489,27.1489,27.1406,27.1406,3600.0
2011-02-08 12:55:00,32.52,32.52,32.52,32.52,2300.0,27.1406,27.1406,27.1406,27.1406,2300.0
2011-02-08 13:00:00,32.52,32.53,32.52,32.52,5500.0,27.1406,27.1489,27.1406,27.1406,5500.0
2011-02-08 13:05:00,32.52,32.56,32.52,32.54,8700.0,27.1406,27.1739,27.1406,27.1573,8700.0
2011-02-08 13:10:00,32.55,32.55,32.54,32.54,2300.0,27.1656,27.1656,27.1573,27.1573,2300.0
2011-02-08 13:15:00,32.54,32.54,32.54,32.54,2300.0,27.1573,27.1573,27.1573,27.1573,2300.0
2011-02-08 13:20:00,32.54,32.55,32.54,32.55,900.0,27.1573,27.1656,27.1573,27.1656,900.0
2011-02-08 13:25:00,32.54,32.58,32.54,32.55,9700.0,27.1573,27.1906,27.1573,27.1656,9700.0
2011-02-08 13:30:00,32.55,32.55,32.55,32.55,3400.0,27.1656,27.1656,27.1656,27.1656,3400.0
2011-02-08 13:35:00,32.55,32.57,32.55,32.56,7000.0,27.1656,27.1823,27.1656,27.1739,7000.0
2011-02-08 13:40:00,32.57,32.57,32.55,32.56,10100.0,27.1823,27.1823,27.1656,27.1739,10100.0
2011-02-08 13:45:00,32.57,32.57,32.55,32.56,3800.0,27.1823,27.1823,27.1656,27.1739,3800.0
2011-02-08 13:50:00,32.56,32.58,32.56,32.57,5600.0,27.1739,27.1906,27.1739,27.1823,5600.0
2011-02-08 13:55:00,32.57,32.58,32.57,32.57,3000.0,27.1823,27.1906,27.1823,27.1823,3000.0
2011-02-08 14:00:00,32.57,32.58,32.57,32.57,2300.0,27.1823,27.1906,27.1823,27.1823,2300.0
2011-02-08 14:05:00,32.57,32.61,32.57,32.58,7000.0,27.1823,27.2157,27.1823,27.1906,7000.0
2011-02-08 14:10:00,32.58,32.6,32.58,32.6,4300.0,27.1906,27.2073,27.1906,27.2073,4300.0
2011-02-08 14:15:00,32.6,32.6,32.58,32.58,6600.0,27.2073,27.2073,27.1906,27.1906,6600.0
2011-02-08 14:20:00,32.58,32.59,32.57,32.59,7700.0,27.1906,27.199,27.1823,27.199,7700.0
2011-02-08 14:25:00,32.59,32.63,32.58,32.63,10100.0,27.199,27.2324,27.1906,27.2324,10100.0
2011-02-08 14:30:00,32.62,32.63,32.59,32.59,12600.0,27.224,27.2324,27.199,27.199,12600.0
2011-02-08 14:35:00,32.6,32.62,32.59,32.62,10600.0,27.2073,27.224,27.199,27.224,10600.0
2011-02-08 14:40:00,32.64,32.66,32.62,32.66,8800.0,27.2407,27.2574,27.224,27.2574,8800.0
2011-02-08 14:45:00,32.66,32.66,32.61,32.62,12200.0,27.2574,27.2574,27.2157,27.224,12200.0
2011-02-08 14:50:00,32.62,32.62,32.6,32.6,7800.0,27.224,27.224,27.2073,27.2073,7800.0
2011-02-08 14:55:00,32.61,32.63,32.59,32.59,13400.0,27.2157,27.2324,27.199,27.199,13400.0
2011-02-08 15:00:00,32.59,32.6,32.54,32.55,20600.0,27.199,27.2073,27.1573,27.1656,20600.0
2011-02-08 15:05:00,32.54,32.54,32.5,32.52,25400.0,27.1573,27.1573,27.1239,27.1406,25400.0
2011-02-08 15:10:00,32.52,32.53,32.49,32.5,16700.0,27.1406,27.1489,27.1155,27.1239,16700.0
2011-02-08 15:15:00,32.5,32.5,32.49,32.5,10300.0,27.1239,27.1239,27.1155,27.1239,10300.0
2011-02-08 15:20:00,32.5,32.53,32.49,32.49,21100.0,27.1239,27.1489,27.1155,27.1155,21100.0
2011-02-08 15:25:00,32.5,32.53,32.48,32.48,13400.0,27.1239,27.1489,27.1072,27.1072,13400.0
2011-02-08 15:30:00,32.49,32.52,32.49,32.5,23900.0,27.1155,27.1406,27.1155,27.1239,23900.0
2011-02-08 15:35:00,32.5,32.53,32.49,32.53,18400.0,27.1239,27.1489,27.1155,27.1489,18400.0
2011-02-08 15:40:00,32.54,32.56,32.53,32.55,29000.0,27.1573,27.1739,27.1489,27.1656,29000.0
2011-02-08 15:45:00,32.56,32.63,32.55,32.62,34800.0,27.1739,27.2324,27.1656,27.224,34800.0
2011-02-08 15:50:00,32.61,32.63,32.58,32.62,31200.0,27.2157,27.2324,27.1906,27.224,31200.0
2011-02-08 15:55:00,32.62,32.64,32.59,32.64,60300.0,27.224,27.2407,27.199,27.2407,60300.0
2011-02-09 09:30:00,32.49,32.49,32.32,32.36,10100.0,27.1155,27.1155,26.9736,27.007,10100.0
2011-02-09 09:35:00,32.34,32.38,32.33,32.37,3700.0,26.9903,27.0237,26.982,27.0154,3700.0
2011-02-09 09:40:00,32.36,32.37,32.33,32.33,9300.0,27.007,27.0154,26.982,26.982,9300.0
2011-02-09 09:45:00,32.33,32.37,32.33,32.33,10500.0,26.982,27.0154,26.982,26.982,10500.0
2011-02-09 09:50:00,32.34,32.38,32.33,32.35,11000.0,26.9903,27.0237,26.982,26.9987,11000.0
2011-02-09 09:55:00,32.34,32.38,32.33,32.33,16100.0,26.9903,27.0237,26.982,26.982,16100.0
2011-02-09 10:00:00,32.34,32.37,32.33,32.34,7100.0,26.9903,27.0154,26.982,26.9903,7100.0
2011-02-09 10:05:00,32.36,32.4,32.35,32.39,6200.0,27.007,27.0404,26.9987,27.0321,6200.0
2011-02-09 10:10:00,32.38,32.42,32.37,32.41,8400.0,27.0237,27.0571,27.0154,27.0488,8400.0
2011-02-09 10:15:00,32.4,32.44,32.4,32.41,7600.0,27.0404,27.0738,27.0404,27.0488,7600.0
2011-02-09 10:20:00,32.41,32.46,32.41,32.45,8600.0,27.0488,27.0905,27.0488,27.0821,8600.0
2011-02-09 10:25:00,32.45,32.5,32.45,32.5,12400.0,27.0821,27.1239,27.0821,27.1239,12400.0
2011-02-09 10:30:00,32.49,32.49,32.45,32.45,7400.0,27.1155,27.1155,27.0821,27.0821,7400.0
2011-02-09 10:35:00,32.44,32.45,32.43,32.43,7600.0,27.0738,27.0821,27.0655,27.0655,7600.0
2011-02-09 10:40:00,32.43,32.45,32.42,32.42,4800.0,27.0655,27.0821,27.0571,27.0571,4800.0
2011-02-09 10:45:00,32.42,32.45,32.42,32.44,4600.0,27.0571,27.0821,27.0571,27.0738,4600.0
2011-02-09 10:50:00,32.44,32.45,32.39,32.39,6200.0,27.0738,27.0821,27.0321,27.0321,6200.0
2011-02-09 10:55:00,32.38,32.38,32.33,32.33,5400.0,27.0237,27.0237,26.982,26.982,5400.0
2011-02-09 11:00:00,32.33,32.33,32.28,32.29,21600.0,26.982,26.982,26.9403,26.9486,21600.0
2011-02-09 11:05:00,32.3,32.3,32.23,32.25,7300.0,26.957,26.957,26.8985,26.9152,7300.0
2011-02-09 11:10:00,32.25,32.28,32.23,32.25,7500.0,26.9152,26.9403,26.8985,26.9152,7500.0
2011-02-09 11:15:00,32.25,32.26,32.22,32.26,9100.0,26.9152,26.9236,26.8902,26.9236,9100.0
2011-02-09 11:20:00,32.24,32.26,32.24,32.25,12000.0,26.9069,26.9236,26.9069,26.9152,12000.0
2011-02-09 11:25:00,32.25,32.25,32.23,32.23,19400.0,26.9152,26.9152,26.8985,26.8985,19400.0
2011-02-09 11:30:00,32.23,32.23,32.19,32.19,5400.0,26.8985,26.8985,26.8652,26.8652,5400.0
2011-02-09 11:35:00,32.2,32.26,32.19,32.25,8700.0,26.8735,26.9236,26.8652,26.9152,8700.0
2011-02-09 11:40:00,32.25,32.27,32.25,32.26,3600.0,26.9152,26.9319,26.9152,26.9236,3600.0
2011-02-09 11:45:00,32.27,32.27,32.25,32.27,6700.0,26.9319,26.9319,26.9152,26.9319,6700.0
2011-02-09 11:50:00,32.28,32.31,32.28,32.3,6800.0,26.9403,26.9653,26.9403,26.957,6800.0
2011-02-09 11:55:00,32.28,32.33,32.25,32.25,10000.0,26.9403,26.982,26.9152,26.9152,10000.0
2011-02-09 12:00:00,32.25,32.27,32.22,32.22,8200.0,26.9152,26.9319,26.8902,26.8902,8200.0
2011-02-09 12:05:00,32.22,32.25,32.21,32.24,6900.0,26.8902,26.9152,26.8818,26.9069,6900.0
2011-02-09 12:10:00,32.25,32.28,32.25,32.27,6500.0,26.9152,26.9403,26.9152,26.9319,6500.0
2011-02-09 12:15:00,32.27,32.28,32.27,32.27,4600.0,26.9319,26.9403,26.9319,26.9319,4600.0
2011-02-09 12:20:00,32.28,32.29,32.27,32.28,7800.0,26.9403,26.9486,26.9319,26.9403,7800.0
2011-02-09 12:25:00,32.29,32.33,32.29,32.3,5300.0,26.9486,26.982,26.9486,26.957,5300.0
2011-02-09 12:30:00,32.31,32.32,32.29,32.3,5000.0,26.9653,26.9736,26.9486,26.957,5000.0
2011-02-09 12:35:00,32.3,32.32,32.29,32.32,5700.0,26.957,26.9736,26.9486,26.9736,5700.0
2011-02-09 12:40:00,32.31,32.31,32.28,32.29,6400.0,26.9653,26.9653,26.9403,26.9486,6400.0
2011-02-09 12:45:00,32.3,32.32,32.29,32.29,6400.0,26.957,26.9736,26.9486,26.9486,6400.0
2011-02-09 12:50:00,32.3,32.3,32.29,32.29,5100.0,26.957,26.957,26.9486,26.9486,5100.0
2011-02-09 12:55:00,32.3,32.31,32.27,32.28,7500.0,26.957,26.9653,26.9319,26.9403,7500.0
2011-02-09 13:00:00,32.29,32.33,32.28,32.33,5400.0,26.9486,26.982,26.9403,26.982,5400.0
2011-02-09 13:05:00,32.31,32.32,32.28,32.3,4800.0,26.9653,26.9736,26.9403,26.957,4800.0
2011-02-09 13:10:00,32.3,32.3,32.28,32.3,7200.0,26.957,26.957,26.9403,26.957,7200.0
2011-02-09 13:15:00,32.29,32.31,32.28,32.3,11300.0,26.9486,26.9653,26.9403,26.957,11300.0
2011-02-09 13:20:00,32.29,32.3,32.29,32.29,4800.0,26.9486,26.957,26.9486,26.9486,4800.0
2011-02-09 13:25:00,32.29,32.3,32.29,32.29,8200.0,26.9486,26.957,26.9486,26.9486,8200.0
2011-02-09 13:30:00,32.3,32.32,32.3,32.31,8500.0,26.957,26.9736,26.957,26.9653,8500.0
2011-02-09 13:35:00,32.31,32.31,32.3,32.3,5000.0,26.9653,26.9653,26.957,26.957,5000.0
2011-02-09 13:40:00,32.31,32.31,32.26,32.26,11000.0,26.9653,26.9653,26.9236,26.9236,11000.0
2011-02-09 13:45:00,32.26,32.26,32.22,32.24,7800.0,26.9236,26.9236,26.8902,26.9069,7800.0
2011-02-09 13:50:00,32.24,32.24,32.23,32.23,5400.0,26.9069,26.9069,26.8985,26.8985,5400.0
2011-02-09 13:55:00,32.24,32.25,32.23,32.25,6100.0,26.9069,26.9152,26.8985,26.9152,6100.0
2011-02-09 14:00:00,32.24,32.27,32.24,32.27,11500.0,26.9069,26.9319,26.9069,26.9319,11500.0
2011-02-09 14:05:00,32.27,32.28,32.25,32.27,6000.0,26.9319,26.9403,26.9152,26.9319,6000.0
2011-02-09 14:10:00,32.27,32.27,32.25,32.26,6900.0,26.9319,26.9319,26.9152,26.9236,6900.0
2011-02-09 14:15:00,32.25,32.28,32.25,32.27,15500.0,26.9152,26.9403,26.9152,26.9319,15500.0
2011-02-09 14:20:00,32.26,32.27,32.25,32.26,10300.0,26.9236,26.9319,26.9152,26.9236,10300.0
2011-02-09 14:25:00,32.26,32.27,32.25,32.27,10500.0,26.9236,26.9319,26.9152,26.9319,10500.0
2011-02-09 14:30:00,32.26,32.27,32.26,32.26,9800.0,26.9236,26.9319,26.9236,26.9236,9800.0
2011-02-09 14:35:00,32.26,32.26,32.25,32.25,9100.0,26.9236,26.9236,26.9152,26.9152,9100.0
2011-02-09 14:40:00,32.25,32.29,32.24,32.28,13100.0,26.9152,26.9486,26.9069,26.9403,13100.0
2011-02-09 14:45:00,32.28,32.29,32.24,32.25,9100.0,26.9403,26.9486,26.9069,26.9152,9100.0
2011-02-09 14:50:00,32.25,32.28,32.25,32.26,12600.0,26.9152,26.9403,26.9152,26.9236,12600.0
2011-02-09 14:55:00,32.26,32.27,32.26,32.26,7300.0,26.9236,26.9319,26.9236,26.9236,7300.0
2011-02-09 15:00:00,32.26,32.27,32.26,32.26,8200.0,26.9236,26.9319,26.9236,26.9236,8200.0
2011-02-09 15:05:00,32.26,32.27,32.25,32.25,10000.0,26.9236,26.9319,26.9152,26.9152,10000.0
2011-02-09 15:10:00,32.25,32.28,32.25,32.28,10500.0,26.9152,26.9403,26.9152,26.9403,10500.0
2011-02-09 15:15:00,32.27,32.28,32.25,32.25,20200.0,26.9319,26.9403,26.9152,26.9152,20200.0
2011-02-09 15:20:00,32.25,32.27,32.23,32.23,33700.0,26.9152,26.9319,26.8985,26.8985,33700.0
2011-02-09 15:25:00,32.23,32.24,32.22,32.22,10800.0,26.8985,26.9069,26.8902,26.8902,10800.0
2011-02-09 15:30:00,32.22,32.23,32.22,32.23,12900.0,26.8902,26.8985,26.8902,26.8985,12900.0
2011-02-09 15:35:00,32.22,32.24,32.22,32.22,14800.0,26.8902,26.9069,26.8902,26.8902,14800.0
2011-02-09 15:40:00,32.22,32.24,32.22,32.24,15800.0,26.8902,26.9069,26.8902,26.9069,15800.0
2011-02-09 15:45:00,32.23,32.27,32.23,32.24,50400.0,26.8985,26.9319,26.8985,26.9069,50400.0
2011-02-09 15:50:00,32.23,32.28,32.23,32.28,20300.0,26.8985,26.9403,26.8985,26.9403,20300.0
2011-02-09 15:55:00,32.27,32.28,32.26,32.28,57500.0,26.9319,26.9403,26.9236,26.9403,57500.0
2011-02-10 09:30:00,32.11,32.22,32.11,32.21,6500.0,26.7984,26.8902,26.7984,26.8818,6500.0
2011-02-10 09:35:00,32.21,32.35,32.2,32.35,3100.0,26.8818,26.9987,26.8735,26.9987,3100.0
2011-02-10 09:40:00,32.33,32.36,32.21,32.21,56300.0,26.982,27.007,26.8818,26.8818,56300.0
2011-02-10 09:45:00,32.23,32.29,32.23,32.29,4200.0,26.8985,26.9486,26.8985,26.9486,4200.0
2011-02-10 09:50:00,32.3,32.35,32.26,32.26,6900.0,26.957,26.9987,26.9236,26.9236,6900.0
2011-02-10 09:55:00,32.28,32.35,32.26,32.34,3300.0,26.9403,26.9987,26.9236,26.9903,3300.0
2011-02-10 10:00:00,32.33,32.36,32.26,32.34,6300.0,26.982,27.007,26.9236,26.9903,6300.0
2011-02-10 10:05:00,32.36,32.37,32.32,32.32,6900.0,27.007,27.0154,26.9736,26.9736,6900.0
2011-02-10 10:10:00,32.33,32.36,32.32,32.36,7100.0,26.982,27.007,26.9736,27.007,7100.0
2011-02-10 10:15:00,32.36,32.41,32.3,32.31,8200.0,27.007,27.0488,26.957,26.9653,8200.0
2011-02-10 10:20:00,32.32,32.32,32.28,32.28,4000.0,26.9736,26.9736,26.9403,26.9403,4000.0
2011-02-10 10:25:00,32.28,32.29,32.21,32.25,9900.0,26.9403,26.9486,26.8818,26.9152,9900.0
2011-02-10 10:30:00,32.26,32.28,32.24,32.25,6000.0,26.9236,26.9403,26.9069,26.9152,6000.0
2011-02-10 10:35:00,32.25,32.3,32.22,32.29,6300.0,26.9152,26.957,26.8902,26.9486,6300.0
2011-02-10 10:40:00,32.28,32.28,32.24,32.24,2300.0,26.9403,26.9403,26.9069,26.9069,2300.0
2011-02-10 10:45:00,32.25,32.28,32.25,32.28,4700.0,26.9152,26.9403,26.9152,26.9403,4700.0
2011-02-10 10:50:00,32.27,32.29,32.26,32.26,2700.0,26.9319,26.9486,26.9236,26.9236,2700.0
2011-02-10 10:55:00,32.27,32.32,32.27,32.32,3300.0,26.9319,26.9736,26.9319,26.9736,3300.0
2011-02-10 11:00:00,32.3,32.31,32.25,32.25,3200.0,26.957,26.9653,26.9152,26.9152,3200.0
2011-02-10 11:05:00,32.25,32.26,32.22,32.24,2100.0,26.9152,26.9236,26.8902,26.9069,2100.0
2011-02-10 11:10:00,32.24,32.27,32.22,32.23,2500.0,26.9069,26.9319,26.8902,26.8985,2500.0
2011-02-10 11:15:00,32.24,32.25,32.21,32.22,4400.0,26.9069,26.9152,26.8818,26.8902,4400.0
2011-02-10 11:20:00,32.22,32.25,32.22,32.24,3300.0,26.8902,26.9152,26.8902,26.9069,3300.0
2011-02-10 11:25:00,32.24,32.26,32.23,32.25,6300.0,26.9069,26.9236,26.8985,26.9152,6300.0
2011-02-10 11:30:00,32.26,32.28,32.24,32.24,9700.0,26.9236,26.9403,26.9069,26.9069,9700.0
2011-02-10 11:35:00,32.24,32.27,32.24,32.24,6600.0,26.9069,26.9319,26.9069,26.9069,6600.0
2011-02-10 11:40:00,32.23,32.23,32.19,32.19,3700.0,26.8985,26.8985,26.8652,26.8652,3700.0
2011-02-10 11:45:00,32.2,32.25,32.2,32.21,5200.0,26.8735,26.9152,26.8735,26.8818,5200.0
2011-02-10 11:50:00,32.2,32.23,32.2,32.21,4800.0,26.8735,26.8985,26.8735,26.8818,4800.0
2011-02-10 11:55:00,32.21,32.22,32.19,32.22,2900.0,26.8818,26.8902,26.8652,26.8902,2900.0
2011-02-10 12:00:00,32.21,32.23,32.19,32.23,4700.0,26.8818,26.8985,26.8652,26.8985,4700.0
2011-02-10 12:05:00,32.22,32.22,32.19,32.19,5500.0,26.8902,26.8902,26.8652,26.8652,5500.0
2011-02-10 12:10:00,32.19,32.22,32.19,32.21,4000.0,26.8652,26.8902,26.8652,26.8818,4000.0
2011-02-10 12:15:00,32.2,32.21,32.18,32.18,3400.0,26.8735,26.8818,26.8568,26.8568,3400.0
2011-02-10 12:20:00,32.18,32.25,32.17,32.25,9100.0,26.8568,26.9152,26.8485,26.9152,9100.0
2011-02-10 12:25:00,32.25,32.27,32.22,32.22,55900.0,26.9152,26.9319,26.8902,26.8902,55900.0
2011-02-10 12:30:00,32.23,32.23,32.23,32.23,1600.0,26.8985,26.8985,26.8985,26.8985,1600.0
2011-02-10 12:35:00,32.23,32.25,32.22,32.25,8600.0,26.8985,26.9152,26.8902,26.9152,8600.0
2011-02-10 12:40:00,32.25,32.27,32.25,32.27,9600.0,26.9152,26.9319,26.9152,26.9319,9600.0
2011-02-10 12:45:00,32.26,32.29,32.26,32.27,2900.0,26.9236,26.9486,26.9236,26.9319,2900.0
2011-02-10 12:50:00,32.27,32.28,32.25,32.25,2500.0,26.9319,26.9403,26.9152,26.9152,2500.0
2011-02-10 12:55:00,32.26,32.27,32.23,32.24,3900.0,26.9236,26.9319,26.8985,26.9069,3900.0
2011-02-10 13:00:00,32.23,32.23,32.23,32.23,7100.0,26.8985,26.8985,26.8985,26.8985,7100.0
2011-02-10 13:05:00,32.23,32.23,32.21,32.21,5000.0,26.8985,26.8985,26.8818,26.8818,5000.0
2011-02-10 13:10:00,32.2,32.2,32.2,32.2,1500.0,26.8735,26.8735,26.8735,26.8735,1500.0
2011-02-10 13:15:00,32.21,32.25,32.2,32.25,5000.0,26.8818,26.9152,26.8735,26.9152,5000.0
2011-02-10 13:20:00,32.24,32.24,32.21,32.22,1600.0,26.9069,26.9069,26.8818,26.8902,1600.0
2011-02-10 13:25:00,32.21,32.22,32.21,32.21,6600.0,26.8818,26.8902,26.8818,26.8818,6600.0
2011-02-10 13:30:00,32.21,32.22,32.21,32.21,5600.0,26.8818,26.8902,26.8818,26.8818,5600.0
2011-02-10 13:35:00,32.21,32.22,32.21,32.22,2500.0,26.8818,26.8902,26.8818,26.8902,2500.0
2011-02-10 13:40:00,32.22,32.24,32.21,32.24,3400.0,26.8902,26.9069,26.8818,26.9069,3400.0
2011-02-10 13:45:00,32.25,32.26,32.23,32.23,3300.0,26.9152,26.9236,26.8985,26.8985,3300.0
2011-02-10 13:50:00,32.22,32.26,32.22,32.25,3000.0,26.8902,26.9236,26.8902,26.9152,3000.0
2011-02-10 13:55:00,32.26,32.26,32.23,32.24,5400.0,26.9236,26.9236,26.8985,26.9069,5400.0
2011-02-10 14:00:00,32.24,32.27,32.24,32.26,4200.0,26.9069,26.9319,26.9069,26.9236,4200.0
2011-02-10 14:05:00,32.26,32.29,32.25,32.29,10800.0,26.9236,26.9486,26.9152,26.9486,10800.0
2011-02-10 14:10:00,32.28,32.29,32.26,32.27,3000.0,26.9403,26.9486,26.9236,26.9319,3000.0
2011-02-10 14:15:00,32.27,32.29,32.27,32.28,3300.0,26.9319,26.9486,26.9319,26.9403,3300.0
2011-02-10 14:20:00,32.26,32.28,32.26,32.27,3400.0,26.9236,26.9403,26.9236,26.9319,3400.0
2011-02-10 14:25:00,32.28,32.32,32.28,32.31,6300.0,26.9403,26.9736,26.9403,26.9653,6300.0
2011-02-10 14:30:00,32.31,32.32,32.3,32.31,3600.0,26.9653,26.9736,26.957,26.9653,3600.0
2011-02-10 14:35:00,32.31,32.32,32.27,32.27,4400.0,26.9653,26.9736,26.9319,26.9319,4400.0
2011-02-10 14:40:00,32.27,32.28,32.26,32.27,4400.0,26.9319,26.9403,26.9236,26.9319,4400.0
2011-02-10 14:45:00,32.27,32.27,32.25,32.25,6200.0,26.9319,26.9319,26.9152,26.9152,6200.0
2011-02-10 14:50:00,32.25,32.26,32.25,32.25,3400.0,26.9152,26.9236,26.9152,26.9152,3400.0
2011-02-10 14:55:00,32.25,32.27,32.25,32.25,7100.0,26.9152,26.9319,26.9152,26.9152,7100.0
2011-02-10 15:00:00,32.25,32.27,32.25,32.27,7600.0,26.9152,26.9319,26.9152,26.9319,7600.0
2011-02-10 15:05:00,32.26,32.27,32.25,32.25,5800.0,26.9236,26.9319,26.9152,26.9152,5800.0
2011-02-10 15:10:00,32.26,32.29,32.25,32.29,26700.0,26.9236,26.9486,26.9152,26.9486,26700.0
2011-02-10 15:15:00,32.28,32.29,32.25,32.26,23300.0,26.9403,26.9486,26.9152,26.9236,23300.0
2011-02-10 15:20:00,32.25,32.26,32.25,32.26,5600.0,26.9152,26.9236,26.9152,26.9236,5600.0
2011-02-10 15:25:00,32.25,32.28,32.25,32.26,24900.0,26.9152,26.9403,26.9152,26.9236,24900.0
2011-02-10 15:30:00,32.26,32.27,32.25,32.26,13100.0,26.9236,26.9319,26.9152,26.9236,13100.0
2011-02-10 15:35:00,32.27,32.3,32.26,32.29,17200.0,26.9319,26.957,26.9236,26.9486,17200.0
2011-02-10 15:40:00,32.29,32.33,32.28,32.3,130300.0,26.9486,26.982,26.9403,26.957,130300.0
2011-02-10 15:45:00,32.3,32.33,32.28,32.31,48200.0,26.957,26.982,26.9403,26.9653,48200.0
2011-02-10 15:50:00,32.31,32.31,32.25,32.26,52100.0,26.9653,26.9653,26.9152,26.9236,52100.0
2011-02-10 15:55:00,32.25,32.3,32.24,32.29,149700.0,26.9152,26.957,26.9069,26.9486,149700.0
2011-02-11 09:30:00,32.16,32.19,31.97,32.08,11200.0,26.8401,26.8652,26.6815,26.7733,11200.0
2011-02-11 09:35:00,32.11,32.15,32.07,32.14,3400.0,26.7984,26.8318,26.765,26.8234,3400.0
2011-02-11 09:40:00,32.13,32.18,32.1,32.1,3900.0,26.8151,26.8568,26.79,26.79,3900.0
2011-02-11 09:45:00,32.13,32.14,32.1,32.14,3900.0,26.8151,26.8234,26.79,26.8234,3900.0
2011-02-11 09:50:00,32.15,32.23,32.14,32.2,6400.0,26.8318,26.8985,26.8234,26.8735,6400.0
2011-02-11 09:55:00,32.19,32.2,32.16,32.18,2600.0,26.8652,26.8735,26.8401,26.8568,2600.0
2011-02-11 10:00:00,32.2,32.2,32.18,32.2,4300.0,26.8735,26.8735,26.8568,26.8735,4300.0
2011-02-11 10:05:00,32.2,32.23,32.18,32.22,4200.0,26.8735,26.8985,26.8568,26.8902,4200.0
2011-02-11 10:10:00,32.22,32.26,32.21,32.22,14400.0,26.8902,26.9236,26.8818,26.8902,14400.0
2011-02-11 10:15:00,32.22,32.28,32.22,32.25,9800.0,26.8902,26.9403,26.8902,26.9152,9800.0
2011-02-11 10:20:00,32.26,32.3,32.26,32.3,13600.0,26.9236,26.957,26.9236,26.957,13600.0
2011-02-11 10:25:00,32.29,32.36,32.27,32.36,12600.0,26.9486,27.007,26.9319,27.007,12600.0
2011-02-11 10:30:00,32.36,32.36,32.32,32.35,3400.0,27.007,27.007,26.9736,26.9987,3400.0
2011-02-11 10:35:00,32.35,32.36,32.34,32.36,4700.0,26.9987,27.007,26.9903,27.007,4700.0
2011-02-11 10:40:00,32.36,32.36,32.33,32.36,2700.0,27.007,27.007,26.982,27.007,2700.0
2011-02-11 10:45:00,32.36,32.37,32.35,32.36,7300.0,27.007,27.0154,26.9987,27.007,7300.0
2011-02-11 10:50:00,32.35,32.37,32.35,32.36,110100.0,26.9987,27.0154,26.9987,27.007,110100.0
2011-02-11 10:55:00,32.37,32.37,32.36,32.37,3500.0,27.0154,27.0154,27.007,27.0154,3500.0
2011-02-11 11:00:00,32.37,32.39,32.36,32.39,21100.0,27.0154,27.0321,27.007,27.0321,21100.0
2011-02-11 11:05:00,32.39,32.42,32.39,32.42,5100.0,27.0321,27.0571,27.0321,27.0571,5100.0
2011-02-11 11:10:00,32.42,32.43,32.39,32.42,3000.0,27.0571,27.0655,27.0321,27.0571,3000.0
2011-02-11 11:15:00,32.41,32.42,32.37,32.39,2800.0,27.0488,27.0571,27.0154,27.0321,2800.0
2011-02-11 11:20:00,32.39,32.45,32.38,32.45,20700.0,27.0321,27.0821,27.0237,27.0821,20700.0
2011-02-11 11:25:00,32.45,32.45,32.41,32.42,4400.0,27.0821,27.0821,27.0488,27.0571,4400.0
2011-02-11 11:30:00,32.42,32.44,32.41,32.41,1800.0,27.0571,27.0738,27.0488,27.0488,1800.0
2011-02-11 11:35:00,32.41,32.41,32.38,32.39,7500.0,27.0488,27.0488,27.0237,27.0321,7500.0
2011-02-11 11:40:00,32.4,32.41,32.39,32.41,3400.0,27.0404,27.0488,27.0321,27.0488,3400.0
2011-02-11 11:45:00,32.41,32.41,32.4,32.41,9400.0,27.0488,27.0488,27.0404,27.0488,9400.0
2011-02-11 11:50:00,32.41,32.41,32.4,32.41,5700.0,27.0488,27.0488,27.0404,27.0488,5700.0
2011-02-11 11:55:00,32.4,32.41,32.39,32.41,1600.0,27.0404,27.0488,27.0321,27.0488,1600.0
2011-02-11 12:00:00,32.41,32.41,32.37,32.39,1900.0,27.0488,27.0488,27.0154,27.0321,1900.0
2011-02-11 12:05:00,32.38,32.39,32.38,32.38,3400.0,27.0237,27.0321,27.0237,27.0237,3400.0
2011-02-11 12:10:00,32.38,32.38,32.29,32.3,7700.0,27.0237,27.0237,26.9486,26.957,7700.0
2011-02-11 12:15:00,32.31,32.31,32.28,32.29,5800.0,26.9653,26.9653,26.9403,26.9486,5800.0
2011-02-11 12:20:00,32.3,32.31,32.3,32.3,5500.0,26.957,26.9653,26.957,26.957,5500.0
2011-02-11 12:25:00,32.29,32.31,32.28,32.3,6600.0,26.9486,26.9653,26.9403,26.957,6600.0
2011-02-11 12:30:00,32.29,32.3,32.28,32.29,7700.0,26.9486,26.957,26.9403,26.9486,7700.0
2011-02-11 12:35:00,32.29,32.31,32.28,32.3,9400.0,26.9486,26.9653,26.9403,26.957,9400.0
2011-02-11 12:40:00,32.3,32.32,32.29,32.31,9000.0,26.957,26.9736,26.9486,26.9653,9000.0
2011-02-11 12:45:00,32.31,32.31,32.29,32.31,4200.0,26.9653,26.9653,26.9486,26.9653,4200.0
2011-02-11 12:50:00,32.3,32.31,32.3,32.3,5000.0,26.957,26.9653,26.957,26.957,5000.0
2011-02-11 12:55:00,32.3,32.31,32.3,32.31,37700.0,26.957,26.9653,26.957,26.9653,37700.0
2011-02-11 13:00:00,32.31,32.31,32.29,32.3,6300.0,26.9653,26.9653,26.9486,26.957,6300.0
2011-02-11 13:05:00,32.3,32.31,32.29,32.3,11300.0,26.957,26.9653,26.9486,26.957,11300.0
2011-02-11 13:10:00,32.3,32.31,32.29,32.3,12300.0,26.957,26.9653,26.9486,26.957,12300.0
2011-02-11 13:15:00,32.29,32.3,32.29,32.29,5200.0,26.9486,26.957,26.9486,26.9486,5200.0
2011-02-11 13:20:00,32.29,32.3,32.28,32.29,7400.0,26.9486,26.957,26.9403,26.9486,7400.0
2011-02-11 13:25:00,32.29,32.3,32.29,32.29,6800.0,26.9486,26.957,26.9486,26.9486,6800.0
2011-02-11 13:30:00,32.29,32.3,32.28,32.3,8900.0,26.9486,26.957,26.9403,26.957,8900.0
2011-02-11 13:35:00,32.3,32.3,32.29,32.29,8700.0,26.957,26.957,26.9486,26.9486,8700.0
2011-02-11 13:40:00,32.29,32.3,32.29,32.29,13000.0,26.9486,26.957,26.9486,26.9486,13000.0
2011-02-11 13:45:00,32.29,32.3,32.29,32.29,9900.0,26.9486,26.957,26.9486,26.9486,9900.0
2011-02-11 13:50:00,32.29,32.3,32.29,32.29,4900.0,26.9486,26.957,26.9486,26.9486,4900.0
2011-02-11 13:55:00,32.29,32.3,32.25,32.26,11400.0,26.9486,26.957,26.9152,26.9236,11400.0
2011-02-11 14:00:00,32.26,32.27,32.25,32.26,13400.0,26.9236,26.9319,26.9152,26.9236,13400.0
2011-02-11 14:05:00,32.25,32.33,32.25,32.33,33000.0,26.9152,26.982,26.9152,26.982,33000.0
2011-02-11 14:10:00,32.32,32.33,32.32,32.33,5300.0,26.9736,26.982,26.9736,26.982,5300.0
2011-02-11 14:15:00,32.33,32.35,32.32,32.35,12000.0,26.982,26.9987,26.9736,26.9987,12000.0
2011-02-11 14:20:00,32.35,32.36,32.34,32.34,7400.0,26.9987,27.007,26.9903,26.9903,7400.0
2011-02-11 14:25:00,32.35,32.36,32.34,32.35,6500.0,26.9987,27.007,26.9903,26.9987,6500.0
2011-02-11 14:30:00,32.34,32.35,32.32,32.33,16400.0,26.9903,26.9987,26.9736,26.982,16400.0
2011-02-11 14:35:00,32.33,32.35,32.31,32.35,12200.0,26.982,26.9987,26.9653,26.9987,12200.0
2011-02-11 14:40:00,32.35,32.37,32.34,32.34,7200.0,26.9987,27.0154,26.9903,26.9903,7200.0
2011-02-11 14:45:00,32.33,32.35,32.33,32.35,7200.0,26.982,26.9987,26.982,26.9987,7200.0
2011-02-11 14:50:00,32.35,32.35,32.33,32.33,32800.0,26.9987,26.9987,26.982,26.982,32800.0
2011-02-11 14:55:00,32.33,32.34,32.31,32.32,9200.0,26.982,26.9903,26.9653,26.9736,9200.0
2011-02-11 15:00:00,32.32,32.35,32.32,32.35,15300.0,26.9736,26.9987,26.9736,26.9987,15300.0
2011-02-11 15:05:00,32.35,32.39,32.35,32.39,47600.0,26.9987,27.0321,26.9987,27.0321,47600.0
2011-02-11 15:10:00,32.39,32.41,32.35,32.41,33700.0,27.0321,27.0488,26.9987,27.0488,33700.0
2011-02-11 15:15:00,32.41,32.42,32.39,32.4,9200.0,27.0488,27.0571,27.0321,27.0404,9200.0
2011-02-11 15:20:00,32.41,32.42,32.39,32.42,8100.0,27.0488,27.0571,27.0321,27.0571,8100.0
2011-02-11 15:25:00,32.42,32.43,32.42,32.43,5600.0,27.0571,27.0655,27.0571,27.0655,5600.0
2011-02-11 15:30:00,32.43,32.44,32.42,32.44,9900.0,27.0655,27.0738,27.0571,27.0738,9900.0
2011-02-11 15:35:00,32.43,32.44,32.41,32.41,11900.0,27.0655,27.0738,27.0488,27.0488,11900.0
2011-02-11 15:40:00,32.42,32.43,32.41,32.41,9400.0,27.0571,27.0655,27.0488,27.0488,9400.0
2011-02-11 15:45:00,32.41,32.44,32.4,32.43,25100.0,27.0488,27.0738,27.0404,27.0655,25100.0
2011-02-11 15:50:00,32.43,32.43,32.41,32.41,11300.0,27.0655,27.0655,27.0488,27.0488,11300.0
2011-02-11 15:55:00,32.41,32.46,32.39,32.46,75300.0,27.0488,27.0905,27.0321,27.0905,75300.0
2011-02-14 09:30:00,32.24,32.3,31.83,31.91,32600.0,26.9069,26.957,26.5647,26.6315,32600.0
2011-02-14 09:35:00,31.91,32.05,31.87,31.95,17500.0,26.6315,26.7483,26.5981,26.6649,17500.0
2011-02-14 09:40:00,31.98,32.0,31.84,31.85,16600.0,26.6899,26.7066,26.5731,26.5814,16600.0
2011-02-14 09:45:00,31.88,31.95,31.84,31.94,18400.0,26.6064,26.6649,26.5731,26.6565,18400.0
2011-02-14 09:50:00,31.95,31.99,31.94,31.99,14100.0,26.6649,26.6982,26.6565,26.6982,14100.0
2011-02-14 09:55:00,31.98,32.0,31.92,31.95,121900.0,26.6899,26.7066,26.6398,26.6649,121900.0
2011-02-14 10:00:00,31.95,31.99,31.87,31.97,22900.0,26.6649,26.6982,26.5981,26.6815,22900.0
2011-02-14 10:05:00,31.96,32.03,31.96,32.0,13700.0,26.6732,26.7316,26.6732,26.7066,13700.0
2011-02-14 10:10:00,32.0,32.01,31.97,31.98,11500.0,26.7066,26.7149,26.6815,26.6899,11500.0
2011-02-14 10:15:00,31.99,32.0,31.96,32.0,12800.0,26.6982,26.7066,26.6732,26.7066,12800.0
2011-02-14 10:20:00,32.0,32.0,31.96,31.99,11700.0,26.7066,26.7066,26.6732,26.6982,11700.0
2011-02-14 10:25:00,31.99,32.0,31.95,31.96,8800.0,26.6982,26.7066,26.6649,26.6732,8800.0
2011-02-14 10:30:00,31.97,32.0,31.97,32.0,2300.0,26.6815,26.7066,26.6815,26.7066,2300.0
2011-02-14 10:35:00,32.0,32.02,31.99,32.0,3900.0,26.7066,26.7233,26.6982,26.7066,3900.0
2011-02-14 10:40:00,32.0,32.07,31.98,32.05,3300.0,26.7066,26.765,26.6899,26.7483,3300.0
2011-02-14 10:45:00,32.03,32.06,32.0,32.02,3800.0,26.7316,26.7567,26.7066,26.7233,3800.0
2011-02-14 10:50:00,32.01,32.03,32.0,32.03,3100.0,26.7149,26.7316,26.7066,26.7316,3100.0
2011-02-14 10:55:00,32.02,32.03,32.01,32.03,4700.0,26.7233,26.7316,26.7149,26.7316,4700.0
2011-02-14 11:00:00,32.02,32.03,31.97,32.03,10900.0,26.7233,26.7316,26.6815,26.7316,10900.0
2011-02-14 11:05:00,32.03,32.03,32.0,32.02,6500.0,26.7316,26.7316,26.7066,26.7233,6500.0
2011-02-14 11:10:00,32.02,32.03,32.0,32.03,3800.0,26.7233,26.7316,26.7066,26.7316,3800.0
2011-02-14 11:15:00,32.02,32.03,31.96,32.0,13100.0,26.7233,26.7316,26.6732,26.7066,13100.0
2011-02-14 11:20:00,32.01,32.02,31.94,32.02,23800.0,26.7149,26.7233,26.6565,26.7233,23800.0
2011-02-14 11:25:00,32.02,32.05,32.02,32.04,5000.0,26.7233,26.7483,26.7233,26.74,5000.0
2011-02-14 11:30:00,32.05,32.06,32.0,32.01,5500.0,26.7483,26.7567,26.7066,26.7149,5500.0
2011-02-14 11:35:00,32.02,32.04,32.0,32.0,2500.0,26.7233,26.74,26.7066,26.7066,2500.0
2011-02-14 11:40:00,32.01,32.04,32.01,32.01,5600.0,26.7149,26.74,26.7149,26.7149,5600.0
2011-02-14 11:45:00,32.01,32.03,32.01,32.02,2500.0,26.7149,26.7316,26.7149,26.7233,2500.0
2011-02-14 11:50:00,32.03,32.04,32.03,32.03,3100.0,26.7316,26.74,26.7316,26.7316,3100.0
2011-02-14 11:55:00,32.04,32.04,32.03,32.04,5900.0,26.74,26.74,26.7316,26.74,5900.0
2011-02-14 12:00:00,32.03,32.04,32.0,32.01,5300.0,26.7316,26.74,26.7066,26.7149,5300.0
2011-02-14 12:05:00,32.02,32.05,32.01,32.05,2800.0,26.7233,26.7483,26.7149,26.7483,2800.0
2011-02-14 12:10:00,32.06,32.06,32.02,32.03,2900.0,26.7567,26.7567,26.7233,26.7316,2900.0
2011-02-14 12:15:00,32.04,32.05,32.04,32.05,300.0,26.74,26.7483,26.74,26.7483,300.0
2011-02-14 12:20:00,32.05,32.08,32.04,32.08,2500.0,26.7483,26.7733,26.74,26.7733,2500.0
2011-02-14 12:25:00,32.08,32.09,32.07,32.08,1300.0,26.7733,26.7817,26.765,26.7733,1300.0
2011-02-14 12:30:00,32.09,32.1,32.08,32.09,900.0,26.7817,26.79,26.7733,26.7817,900.0
2011-02-14 12:35:00,32.1,32.1,32.09,32.09,1300.0,26.79,26.79,26.7817,26.7817,1300.0
2011-02-14 12:40:00,32.09,32.14,32.09,32.09,12700.0,26.7817,26.8234,26.7817,26.7817,12700.0
2011-02-14 12:45:00,32.1,32.1,32.09,32.09,6900.0,26.79,26.79,26.7817,26.7817,6900.0
2011-02-14 12:50:00,32.09,32.1,32.09,32.1,700.0,26.7817,26.79,26.7817,26.79,700.0
2011-02-14 12:55:00,32.1,32.1,32.09,32.09,6800.0,26.79,26.79,26.7817,26.7817,6800.0
2011-02-14 13:00:00,32.09,32.1,32.07,32.07,20800.0,26.7817,26.79,26.765,26.765,20800.0
2011-02-14 13:05:00,32.07,32.08,32.01,32.03,11600.0,26.765,26.7733,26.7149,26.7316,11600.0
2011-02-14 13:10:00,32.03,32.04,32.02,32.02,7500.0,26.7316,26.74,26.7233,26.7233,7500.0
2011-02-14 13:15:00,32.03,32.03,32.02,32.02,3000.0,26.7316,26.7316,26.7233,26.7233,3000.0
2011-02-14 13:20:00,32.03,32.04,32.02,32.04,12100.0,26.7316,26.74,26.7233,26.74,12100.0
2011-02-14 13:25:00,32.04,32.06,32.03,32.03,6600.0,26.74,26.7567,26.7316,26.7316,6600.0
2011-02-14 13:30:00,32.04,32.05,32.03,32.04,4800.0,26.74,26.7483,26.7316,26.74,4800.0
2011-02-14 13:35:00,32.05,32.07,32.05,32.07,3000.0,26.7483,26.765,26.7483,26.765,3000.0
2011-02-14 13:40:00,32.06,32.07,32.03,32.03,3500.0,26.7567,26.765,26.7316,26.7316,3500.0
2011-02-14 13:45:00,32.04,32.05,32.03,32.05,4200.0,26.74,26.7483,26.7316,26.7483,4200.0
2011-02-14 13:50:00,32.04,32.07,32.04,32.07,1300.0,26.74,26.765,26.74,26.765,1300.0
2011-02-14 13:55:00,32.07,32.09,32.06,32.09,2200.0,26.765,26.7817,26.7567,26.7817,2200.0
2011-02-14 14:00:00,32.1,32.12,32.1,32.12,1800.0,26.79,26.8067,26.79,26.8067,1800.0
2011-02-14 14:05:00,32.12,32.13,32.11,32.12,3900.0,26.8067,26.8151,26.7984,26.8067,3900.0
2011-02-14 14:10:00,32.12,32.14,32.12,32.13,3200.0,26.8067,26.8234,26.8067,26.8151,3200.0
2011-02-14 14:15:00,32.14,32.16,32.14,32.15,8200.0,26.8234,26.8401,26.8234,26.8318,8200.0
2011-02-14 14:20:00,32.15,32.16,32.14,32.16,900.0,26.8318,26.8401,26.8234,26.8401,900.0
2011-02-14 14:25:00,32.17,32.18,32.16,32.17,900.0,26.8485,26.8568,26.8401,26.8485,900.0
2011-02-14 14:30:00,32.17,32.17,32.14,32.14,10300.0,26.8485,26.8485,26.8234,26.8234,10300.0
2011-02-14 14:35:00,32.14,32.15,32.14,32.15,21100.0,26.8234,26.8318,26.8234,26.8318,21100.0
2011-02-14 14:40:00,32.14,32.15,32.11,32.13,26800.0,26.8234,26.8318,26.7984,26.8151,26800.0
2011-02-14 14:45:00,32.12,32.13,32.12,32.13,4000.0,26.8067,26.8151,26.8067,26.8151,4000.0
2011-02-14 14:50:00,32.13,32.13,32.12,32.13,1300.0,26.8151,26.8151,26.8067,26.8151,1300.0
2011-02-14 14:55:00,32.12,32.12,32.09,32.09,12200.0,26.8067,26.8067,26.7817,26.7817,12200.0
2011-02-14 15:00:00,32.1,32.11,32.1,32.11,10300.0,26.79,26.7984,26.79,26.7984,10300.0
2011-02-14 15:05:00,32.11,32.11,32.08,32.09,5800.0,26.7984,26.7984,26.7733,26.7817,5800.0
2011-02-14 15:10:00,32.09,32.1,32.08,32.08,12900.0,26.7817,26.79,26.7733,26.7733,12900.0
2011-02-14 15:15:00,32.09,32.1,32.08,32.08,17300.0,26.7817,26.79,26.7733,26.7733,17300.0
2011-02-14 15:20:00,32.08,32.09,32.05,32.05,36000.0,26.7733,26.7817,26.7483,26.7483,36000.0
2011-02-14 15:25:00,32.05,32.1,32.05,32.1,8900.0,26.7483,26.79,26.7483,26.79,8900.0
2011-02-14 15:30:00,32.1,32.13,32.09,32.11,15200.0,26.79,26.8151,26.7817,26.7984,15200.0
2011-02-14 15:35:00,32.12,32.15,32.11,32.15,10800.0,26.8067,26.8318,26.7984,26.8318,10800.0
2011-02-14 15:40:00,32.15,32.2,32.14,32.15,26700.0,26.8318,26.8735,26.8234,26.8318,26700.0
2011-02-14 15:45:00,32.15,32.2,32.13,32.2,29500.0,26.8318,26.8735,26.8151,26.8735,29500.0
2011-02-14 15:50:00,32.2,32.22,32.2,32.22,16300.0,26.8735,26.8902,26.8735,26.8902,16300.0
2011-02-14 15:55:00,32.21,32.22,32.09,32.11,121800.0,26.8818,26.8902,26.7817,26.7984,121800.0
2011-02-15 09:30:00,32.16,32.47,32.15,32.32,34800.0,26.8401,27.0988,26.8318,26.9736,34800.0
2011-02-15 09:35:00,32.32,32.43,32.3,32.4,7800.0,26.9736,27.0655,26.957,27.0404,7800.0
2011-02-15 09:40:00,32.38,32.45,32.38,32.43,12200.0,27.0237,27.0821,27.0237,27.0655,12200.0
2011-02-15 09:45:00,32.43,32.48,32.41,32.45,17300.0,27.0655,27.1072,27.0488,27.0821,17300.0
2011-02-15 09:50:00,32.47,32.47,32.43,32.44,14900.0,27.0988,27.0988,27.0655,27.0738,14900.0
2011-02-15 09:55:00,32.43,32.46,32.38,32.41,14800.0,27.0655,27.0905,27.0237,27.0488,14800.0
2011-02-15 10:00:00,32.42,32.44,32.4,32.41,20100.0,27.0571,27.0738,27.0404,27.0488,20100.0
2011-02-15 10:05:00,32.42,32.46,32.4,32.45,11600.0,27.0571,27.0905,27.0404,27.0821,11600.0
2011-02-15 10:10:00,32.46,32.5,32.45,32.46,9400.0,27.0905,27.1239,27.0821,27.0905,9400.0
2011-02-15 10:15:00,32.45,32.46,32.45,32.46,7500.0,27.0821,27.0905,27.0821,27.0905,7500.0
2011-02-15 10:20:00,32.45,32.46,32.44,32.45,10800.0,27.0821,27.0905,27.0738,27.0821,10800.0
2011-02-15 10:25:00,32.45,32.46,32.45,32.45,10200.0,27.0821,27.0905,27.0821,27.0821,10200.0
2011-02-15 10:30:00,32.45,32.47,32.45,32.45,8700.0,27.0821,27.0988,27.0821,27.0821,8700.0
2011-02-15 10:35:00,32.45,32.46,32.44,32.45,7400.0,27.0821,27.0905,27.0738,27.0821,7400.0
2011-02-15 10:40:00,32.45,32.46,32.45,32.45,7500.0,27.0821,27.0905,27.0821,27.0821,7500.0
2011-02-15 10:45:00,32.46,32.46,32.42,32.42,19900.0,27.0905,27.0905,27.0571,27.0571,19900.0
2011-02-15 10:50:00,32.44,32.45,32.41,32.45,7300.0,27.0738,27.0821,27.0488,27.0821,7300.0
2011-02-15 10:55:00,32.46,32.46,32.44,32.45,14000.0,27.0905,27.0905,27.0738,27.0821,14000.0
2011-02-15 11:00:00,32.44,32.46,32.44,32.44,5000.0,27.0738,27.0905,27.0738,27.0738,5000.0
2011-02-15 11:05:00,32.45,32.46,32.44,32.45,10100.0,27.0821,27.0905,27.0738,27.0821,10100.0
2011-02-15 11:10:00,32.45,32.45,32.43,32.44,5400.0,27.0821,27.0821,27.0655,27.0738,5400.0
2011-02-15 11:15:00,32.45,32.46,32.45,32.45,5500.0,27.0821,27.0905,27.0821,27.0821,5500.0
2011-02-15 11:20:00,32.45,32.46,32.45,32.45,5800.0,27.0821,27.0905,27.0821,27.0821,5800.0
2011-02-15 11:25:00,32.45,32.45,32.45,32.45,3200.0,27.0821,27.0821,27.0821,27.0821,3200.0
2011-02-15 11:30:00,32.45,32.45,32.43,32.45,7500.0,27.0821,27.0821,27.0655,27.0821,7500.0
2011-02-15 11:35:00,32.44,32.45,32.43,32.44,3000.0,27.0738,27.0821,27.0655,27.0738,3000.0
2011-02-15 11:40:00,32.45,32.45,32.44,32.45,8700.0,27.0821,27.0821,27.0738,27.0821,8700.0
2011-02-15 11:45:00,32.45,32.45,32.44,32.45,36400.0,27.0821,27.0821,27.0738,27.0821,36400.0
2011-02-15 11:50:00,32.45,32.5,32.45,32.5,14900.0,27.0821,27.1239,27.0821,27.1239,14900.0
2011-02-15 11:55:00,32.5,32.5,32.49,32.5,3000.0,27.1239,27.1239,27.1155,27.1239,3000.0
2011-02-15 12:00:00,32.49,32.5,32.48,32.5,5800.0,27.1155,27.1239,27.1072,27.1239,5800.0
2011-02-15 12:05:00,32.5,32.5,32.49,32.49,2200.0,27.1239,27.1239,27.1155,27.1155,2200.0
2011-02-15 12:10:00,32.49,32.5,32.47,32.49,3400.0,27.1155,27.1239,27.0988,27.1155,3400.0
2011-02-15 12:15:00,32.5,32.5,32.49,32.49,2100.0,27.1239,27.1239,27.1155,27.1155,2100.0
2011-02-15 12:20:00,32.49,32.5,32.49,32.49,2100.0,27.1155,27.1239,27.1155,27.1155,2100.0
2011-02-15 12:25:00,32.5,32.5,32.49,32.5,4000.0,27.1239,27.1239,27.1155,27.1239,4000.0
2011-02-15 12:30:00,32.5,32.58,32.5,32.58,4400.0,27.1239,27.1906,27.1239,27.1906,4400.0
2011-02-15 12:35:00,32.57,32.6,32.48,32.48,17400.0,27.1823,27.2073,27.1072,27.1072,17400.0
2011-02-15 12:40:00,32.49,32.5,32.49,32.5,1700.0,27.1155,27.1239,27.1155,27.1239,1700.0
2011-02-15 12:45:00,32.5,32.51,32.48,32.48,3500.0,27.1239,27.1322,27.1072,27.1072,3500.0
2011-02-15 12:50:00,32.47,32.5,32.45,32.47,3100.0,27.0988,27.1239,27.0821,27.0988,3100.0
2011-02-15 12:55:00,32.47,32.5,32.47,32.5,800.0,27.0988,27.1239,27.0988,27.1239,800.0
2011-02-15 13:00:00,32.49,32.49,32.47,32.47,1700.0,27.1155,27.1155,27.0988,27.0988,1700.0
2011-02-15 13:05:00,32.47,32.48,32.47,32.48,2000.0,27.0988,27.1072,27.0988,27.1072,2000.0
2011-02-15 13:10:00,32.48,32.5,32.47,32.48,3100.0,27.1072,27.1239,27.0988,27.1072,3100.0
2011-02-15 13:15:00,32.47,32.48,32.47,32.47,4900.0,27.0988,27.1072,27.0988,27.0988,4900.0
2011-02-15 13:20:00,32.47,32.48,32.47,32.48,1400.0,27.0988,27.1072,27.0988,27.1072,1400.0
2011-02-15 13:25:00,32.48,32.5,32.48,32.5,1400.0,27.1072,27.1239,27.1072,27.1239,1400.0
2011-02-15 13:30:00,32.5,32.5,32.49,32.5,6900.0,27.1239,27.1239,27.1155,27.1239,6900.0
2011-02-15 13:35:00,32.49,32.5,32.49,32.5,500.0,27.1155,27.1239,27.1155,27.1239,500.0
2011-02-15 13:40:00,32.5,32.5,32.5,32.5,300.0,27.1239,27.1239,27.1239,27.1239,300.0
2011-02-15 13:45:00,32.5,32.52,32.49,32.5,21700.0,27.1239,27.1406,27.1155,27.1239,21700.0
2011-02-15 13:50:00,32.5,32.51,32.5,32.5,4700.0,27.1239,27.1322,27.1239,27.1239,4700.0
2011-02-15 13:55:00,32.5,32.5,32.5,32.5,2400.0,27.1239,27.1239,27.1239,27.1239,2400.0
2011-02-15 14:00:00,32.5,32.51,32.49,32.49,5600.0,27.1239,27.1322,27.1155,27.1155,5600.0
2011-02-15 14:05:00,32.5,32.51,32.5,32.5,5400.0,27.1239,27.1322,27.1239,27.1239,5400.0
2011-02-15 14:10:00,32.49,32.5,32.49,32.5,124100.0,27.1155,27.1239,27.1155,27.1239,124100.0
2011-02-15 14:15:00,32.49,32.5,32.49,32.5,1500.0,27.1155,27.1239,27.1155,27.1239,1500.0
2011-02-15 14:20:00,32.49,32.5,32.46,32.46,105800.0,27.1155,27.1239,27.0905,27.0905,105800.0
2011-02-15 14:25:00,32.44,32.47,32.44,32.47,2600.0,27.0738,27.0988,27.0738,27.0988,2600.0
2011-02-15 14:30:00,32.47,32.48,32.46,32.48,3900.0,27.0988,27.1072,27.0905,27.1072,3900.0
2011-02-15 14:35:00,32.48,32.49,32.48,32.48,6500.0,27.1072,27.1155,27.1072,27.1072,6500.0
2011-02-15 14:40:00,32.48,32.48,32.47,32.48,3300.0,27.1072,27.1072,27.0988,27.1072,3300.0
2011-02-15 14:45:00,32.47,32.48,32.45,32.47,5000.0,27.0988,27.1072,27.0821,27.0988,5000.0
2011-02-15 14:50:00,32.47,32.47,32.46,32.47,4500.0,27.0988,27.0988,27.0905,27.0988,4500.0
2011-02-15 14:55:00,32.47,32.48,32.47,32.47,2700.0,27.0988,27.1072,27.0988,27.0988,2700.0
2011-02-15 15:00:00,32.47,32.49,32.46,32.46,8700.0,27.0988,27.1155,27.0905,27.0905,8700.0
2011-02-15 15:05:00,32.46,32.47,32.46,32.47,5100.0,27.0905,27.0988,27.0905,27.0988,5100.0
2011-02-15 15:10:00,32.47,32.47,32.46,32.47,1900.0,27.0988,27.0988,27.0905,27.0988,1900.0
2011-02-15 15:15:00,32.47,32.47,32.44,32.44,10000.0,27.0988,27.0988,27.0738,27.0738,10000.0
2011-02-15 15:20:00,32.45,32.45,32.43,32.44,11500.0,27.0821,27.0821,27.0655,27.0738,11500.0
2011-02-15 15:25:00,32.45,32.45,32.43,32.43,2700.0,27.0821,27.0821,27.0655,27.0655,2700.0
2011-02-15 15:30:00,32.44,32.44,32.37,32.38,16200.0,27.0738,27.0738,27.0154,27.0237,16200.0
2011-02-15 15:35:00,32.38,32.39,32.34,32.35,14800.0,27.0237,27.0321,26.9903,26.9987,14800.0
2011-02-15 15:40:00,32.34,32.35,32.28,32.34,20600.0,26.9903,26.9987,26.9403,26.9903,20600.0
2011-02-15 15:45:00,32.34,32.35,32.23,32.33,39200.0,26.9903,26.9987,26.8985,26.982,39200.0
2011-02-15 15:50:00,32.33,32.36,32.33,32.35,9800.0,26.982,27.007,26.982,26.9987,9800.0
2011-02-15 15:55:00,32.34,32.37,32.31,32.36,36000.0,26.9903,27.0154,26.9653,27.007,36000.0
2011-02-16 09:30:00,32.5,32.5,32.45,32.46,47600.0,27.1239,27.1239,27.0821,27.0905,47600.0
2011-02-16 09:35:00,32.49,32.64,32.49,32.62,17600.0,27.1155,27.2407,27.1155,27.224,17600.0
2011-02-16 09:40:00,32.61,32.65,32.59,32.65,1800.0,27.2157,27.2491,27.199,27.2491,1800.0
2011-02-16 09:45:00,32.65,32.7,32.62,32.64,7100.0,27.2491,27.2908,27.224,27.2407,7100.0
2011-02-16 09:50:00,32.63,32.67,32.58,32.65,7000.0,27.2324,27.2658,27.1906,27.2491,7000.0
2011-02-16 09:55:00,32.67,32.78,32.65,32.75,10300.0,27.2658,27.3576,27.2491,27.3325,10300.0
2011-02-16 10:00:00,32.74,32.78,32.72,32.78,4700.0,27.3242,27.3576,27.3075,27.3576,4700.0
2011-02-16 10:05:00,32.75,32.78,32.75,32.76,6700.0,27.3325,27.3576,27.3325,27.3409,6700.0
2011-02-16 10:10:00,32.76,32.79,32.74,32.75,12200.0,27.3409,27.3659,27.3242,27.3325,12200.0
2011-02-16 10:15:00,32.76,32.83,32.75,32.8,11000.0,27.3409,27.3993,27.3325,27.3742,11000.0
2011-02-16 10:20:00,32.8,32.81,32.74,32.74,2700.0,27.3742,27.3826,27.3242,27.3242,2700.0
2011-02-16 10:25:00,32.76,32.8,32.74,32.8,5100.0,27.3409,27.3742,27.3242,27.3742,5100.0
2011-02-16 10:30:00,32.78,32.85,32.78,32.84,4000.0,27.3576,27.416,27.3576,27.4076,4000.0
2011-02-16 10:35:00,32.83,32.87,32.83,32.85,2000.0,27.3993,27.4327,27.3993,27.416,2000.0
2011-02-16 10:40:00,32.83,32.84,32.78,32.8,15500.0,27.3993,27.4076,27.3576,27.3742,15500.0
2011-02-16 10:45:00,32.81,32.83,32.8,32.8,3800.0,27.3826,27.3993,27.3742,27.3742,3800.0
2011-02-16 10:50:00,32.82,32.84,32.81,32.83,10900.0,27.3909,27.4076,27.3826,27.3993,10900.0
2011-02-16 10:55:00,32.83,32.87,32.83,32.85,3400.0,27.3993,27.4327,27.3993,27.416,3400.0
2011-02-16 11:00:00,32.85,32.86,32.82,32.82,2100.0,27.416,27.4243,27.3909,27.3909,2100.0
2011-02-16 11:05:00,32.82,32.84,32.79,32.84,4900.0,27.3909,27.4076,27.3659,27.4076,4900.0
2011-02-16 11:10:00,32.83,32.85,32.82,32.83,1700.0,27.3993,27.416,27.3909,27.3993,1700.0
2011-02-16 11:15:00,32.83,32.84,32.79,32.81,10700.0,27.3993,27.4076,27.3659,27.3826,10700.0
2011-02-16 11:20:00,32.81,32.82,32.76,32.81,15300.0,27.3826,27.3909,27.3409,27.3826,15300.0
2011-02-16 11:25:00,32.8,32.81,32.74,32.76,4800.0,27.3742,27.3826,27.3242,27.3409,4800.0
2011-02-16 11:30:00,32.74,32.75,32.7,32.7,7900.0,27.3242,27.3325,27.2908,27.2908,7900.0
2011-02-16 11:35:00,32.7,32.75,32.7,32.74,6300.0,27.2908,27.3325,27.2908,27.3242,6300.0
2011-02-16 11:40:00,32.74,32.75,32.72,32.75,8100.0,27.3242,27.3325,27.3075,27.3325,8100.0
2011-02-16 11:45:00,32.73,32.74,32.72,32.72,2100.0,27.3158,27.3242,27.3075,27.3075,2100.0
2011-02-16 11:50:00,32.71,32.76,32.71,32.75,8400.0,27.2991,27.3409,27.2991,27.3325,8400.0
2011-02-16 11:55:00,32.74,32.79,32.74,32.79,4500.0,27.3242,27.3659,27.3242,27.3659,4500.0
2011-02-16 12:00:00,32.79,32.82,32.73,32.74,17900.0,27.3659,27.3909,27.3158,27.3242,17900.0
2011-02-16 12:05:00,32.74,32.79,32.72,32.73,18000.0,27.3242,27.3659,27.3075,27.3158,18000.0
2011-02-16 12:10:00,32.73,32.79,32.72,32.77,12800.0,27.3158,27.3659,27.3075,27.3492,12800.0
2011-02-16 12:15:00,32.77,32.81,32.77,32.78,6400.0,27.3492,27.3826,27.3492,27.3576,6400.0
2011-02-16 12:20:00,32.77,32.81,32.77,32.8,4100.0,27.3492,27.3826,27.3492,27.3742,4100.0
2011-02-16 12:25:00,32.8,32.81,32.77,32.78,2100.0,27.3742,27.3826,27.3492,27.3576,2100.0
2011-02-16 12:30:00,32.78,32.8,32.77,32.8,2900.0,27.3576,27.3742,27.3492,27.3742,2900.0
2011-02-16 12:35:00,32.8,32.85,32.78,32.85,28500.0,27.3742,27.416,27.3576,27.416,28500.0
2011-02-16 12:40:00,32.84,32.84,32.8,32.8,1600.0,27.4076,27.4076,27.3742,27.3742,1600.0
2011-02-16 12:45:00,32.8,32.82,32.79,32.82,3700.0,27.3742,27.3909,27.3659,27.3909,3700.0
2011-02-16 12:50:00,32.81,32.82,32.79,32.81,3300.0,27.3826,27.3909,27.3659,27.3826,3300.0
2011-02-16 12:55:00,32.81,32.81,32.78,32.79,19300.0,27.3826,27.3826,27.3576,27.3659,19300.0
2011-02-16 13:00:00,32.78,32.79,32.76,32.78,3200.0,27.3576,27.3659,27.3409,27.3576,3200.0
2011-02-16 13:05:00,32.78,32.81,32.77,32.77,12600.0,27.3576,27.3826,27.3492,27.3492,12600.0
2011-02-16 13:10:00,32.77,32.78,32.76,32.77,3900.0,27.3492,27.3576,27.3409,27.3492,3900.0
2011-02-16 13:15:00,32.77,32.8,32.77,32.79,5600.0,27.3492,27.3742,27.3492,27.3659,5600.0
2011-02-16 13:20:00,32.79,32.8,32.78,32.79,7200.0,27.3659,27.3742,27.3576,27.3659,7200.0
2011-02-16 13:25:00,32.79,32.81,32.79,32.8,8700.0,27.3659,27.3826,27.3659,27.3742,8700.0
2011-02-16 13:30:00,32.79,32.8,32.78,32.8,6500.0,27.3659,27.3742,27.3576,27.3742,6500.0
2011-02-16 13:35:00,32.79,32.8,32.77,32.8,5700.0,27.3659,27.3742,27.3492,27.3742,5700.0
2011-02-16 13:40:00,32.8,32.8,32.76,32.76,10400.0,27.3742,27.3742,27.3409,27.3409,10400.0
2011-02-16 13:45:00,32.76,32.78,32.75,32.75,6700.0,27.3409,27.3576,27.3325,27.3325,6700.0
2011-02-16 13:50:00,32.75,32.75,32.74,32.74,2300.0,27.3325,27.3325,27.3242,27.3242,2300.0
2011-02-16 13:55:00,32.73,32.75,32.69,32.71,7000.0,27.3158,27.3325,27.2824,27.2991,7000.0
2011-02-16 14:00:00,32.72,32.72,32.67,32.71,5000.0,27.3075,27.3075,27.2658,27.2991,5000.0
2011-02-16 14:05:00,32.7,32.72,32.68,32.69,1400.0,27.2908,27.3075,27.2741,27.2824,1400.0
2011-02-16 14:10:00,32.68,32.69,32.67,32.67,3100.0,27.2741,27.2824,27.2658,27.2658,3100.0
2011-02-16 14:15:00,32.67,32.69,32.66,32.67,4500.0,27.2658,27.2824,27.2574,27.2658,4500.0
2011-02-16 14:20:00,32.67,32.68,32.67,32.67,1400.0,27.2658,27.2741,27.2658,27.2658,1400.0
2011-02-16 14:25:00,32.67,32.68,32.66,32.68,7400.0,27.2658,27.2741,27.2574,27.2741,7400.0
2011-02-16 14:30:00,32.67,32.72,32.67,32.71,7300.0,27.2658,27.3075,27.2658,27.2991,7300.0
2011-02-16 14:35:00,32.73,32.75,32.72,32.73,17200.0,27.3158,27.3325,27.3075,27.3158,17200.0
2011-02-16 14:40:00,32.74,32.74,32.73,32.73,2200.0,27.3242,27.3242,27.3158,27.3158,2200.0
2011-02-16 14:45:00,32.73,32.74,32.71,32.71,9100.0,27.3158,27.3242,27.2991,27.2991,9100.0
2011-02-16 14:50:00,32.71,32.75,32.7,32.74,12700.0,27.2991,27.3325,27.2908,27.3242,12700.0
2011-02-16 14:55:00,32.75,32.76,32.73,32.73,11700.0,27.3325,27.3409,27.3158,27.3158,11700.0
2011-02-16 15:00:00,32.74,32.77,32.74,32.77,7000.0,27.3242,27.3492,27.3242,27.3492,7000.0
2011-02-16 15:05:00,32.76,32.79,32.75,32.79,10500.0,27.3409,27.3659,27.3325,27.3659,10500.0
2011-02-16 15:10:00,32.79,32.8,32.78,32.8,6200.0,27.3659,27.3742,27.3576,27.3742,6200.0
2011-02-16 15:15:00,32.8,32.82,32.77,32.79,12400.0,27.3742,27.3909,27.3492,27.3659,12400.0
2011-02-16 15:20:00,32.79,32.8,32.73,32.78,44800.0,27.3659,27.3742,27.3158,27.3576,44800.0
2011-02-16 15:25:00,32.79,32.82,32.74,32.76,15200.0,27.3659,27.3909,27.3242,27.3409,15200.0
2011-02-16 15:30:00,32.76,32.8,32.74,32.76,26200.0,27.3409,27.3742,27.3242,27.3409,26200.0
2011-02-16 15:35:00,32.76,32.77,32.74,32.75,17400.0,27.3409,27.3492,27.3242,27.3325,17400.0
2011-02-16 15:40:00,32.76,32.76,32.72,32.74,27900.0,27.3409,27.3409,27.3075,27.3242,27900.0
2011-02-16 15:45:00,32.74,32.78,32.71,32.77,37000.0,27.3242,27.3576,27.2991,27.3492,37000.0
2011-02-16 15:50:00,32.76,32.78,32.74,32.76,39300.0,27.3409,27.3576,27.3242,27.3409,39300.0
2011-02-16 15:55:00,32.76,32.77,32.73,32.75,84700.0,27.3409,27.3492,27.3158,27.3325,84700.0
2011-02-17 09:30:00,32.65,32.66,32.51,32.59,5300.0,27.2491,27.2574,27.1322,27.199,5300.0
2011-02-17 09:35:00,32.64,32.74,32.62,32.68,1700.0,27.2407,27.3242,27.224,27.2741,1700.0
2011-02-17 09:40:00,32.66,32.71,32.63,32.7,2900.0,27.2574,27.2991,27.2324,27.2908,2900.0
2011-02-17 09:45:00,32.7,32.7,32.62,32.69,2700.0,27.2908,27.2908,27.224,27.2824,2700.0
2011-02-17 09:50:00,32.69,32.71,32.62,32.69,2200.0,27.2824,27.2991,27.224,27.2824,2200.0
2011-02-17 09:55:00,32.68,32.69,32.58,32.61,4900.0,27.2741,27.2824,27.1906,27.2157,4900.0
2011-02-17 10:00:00,32.63,32.63,32.53,32.57,4700.0,27.2324,27.2324,27.1489,27.1823,4700.0
2011-02-17 10:05:00,32.57,32.57,32.49,32.5,4800.0,27.1823,27.1823,27.1155,27.1239,4800.0
2011-02-17 10:10:00,32.52,32.53,32.49,32.49,5800.0,27.1406,27.1489,27.1155,27.1155,5800.0
2011-02-17 10:15:00,32.51,32.53,32.49,32.51,3500.0,27.1322,27.1489,27.1155,27.1322,3500.0
2011-02-17 10:20:00,32.51,32.57,32.51,32.54,5100.0,27.1322,27.1823,27.1322,27.1573,5100.0
2011-02-17 10:25:00,32.57,32.57,32.51,32.54,4900.0,27.1823,27.1823,27.1322,27.1573,4900.0
2011-02-17 10:30:00,32.53,32.62,32.52,32.58,7000.0,27.1489,27.224,27.1406,27.1906,7000.0
2011-02-17 10:35:00,32.56,32.64,32.56,32.64,3900.0,27.1739,27.2407,27.1739,27.2407,3900.0
2011-02-17 10:40:00,32.64,32.68,32.64,32.68,2200.0,27.2407,27.2741,27.2407,27.2741,2200.0
2011-02-17 10:45:00,32.68,32.7,32.65,32.68,1500.0,27.2741,27.2908,27.2491,27.2741,1500.0
2011-02-17 10:50:00,32.65,32.69,32.59,32.63,18100.0,27.2491,27.2824,27.199,27.2324,18100.0
2011-02-17 10:55:00,32.65,32.67,32.64,32.67,2300.0,27.2491,27.2658,27.2407,27.2658,2300.0
2011-02-17 11:00:00,32.68,32.76,32.67,32.76,2800.0,27.2741,27.3409,27.2658,27.3409,2800.0
2011-02-17 11:05:00,32.77,32.81,32.73,32.8,2400.0,27.3492,27.3826,27.3158,27.3742,2400.0
2011-02-17 11:10:00,32.79,32.83,32.79,32.81,1800.0,27.3659,27.3993,27.3659,27.3826,1800.0
2011-02-17 11:15:00,32.83,32.88,32.83,32.83,2400.0,27.3993,27.441,27.3993,27.3993,2400.0
2011-02-17 11:20:00,32.81,32.85,32.79,32.81,19100.0,27.3826,27.416,27.3659,27.3826,19100.0
2011-02-17 11:25:00,32.8,32.86,32.79,32.86,23100.0,27.3742,27.4243,27.3659,27.4243,23100.0
2011-02-17 11:30:00,32.82,32.87,32.79,32.85,14400.0,27.3909,27.4327,27.3659,27.416,14400.0
2011-02-17 11:35:00,32.84,32.85,32.83,32.84,2000.0,27.4076,27.416,27.3993,27.4076,2000.0
2011-02-17 11:40:00,32.84,32.87,32.82,32.85,2100.0,27.4076,27.4327,27.3909,27.416,2100.0
2011-02-17 11:45:00,32.84,32.85,32.82,32.82,1500.0,27.4076,27.416,27.3909,27.3909,1500.0
2011-02-17 11:50:00,32.82,32.84,32.82,32.83,7200.0,27.3909,27.4076,27.3909,27.3993,7200.0
2011-02-17 11:55:00,32.84,32.84,32.82,32.82,3100.0,27.4076,27.4076,27.3909,27.3909,3100.0
2011-02-17 12:00:00,32.8,32.82,32.8,32.8,7100.0,27.3742,27.3909,27.3742,27.3742,7100.0
2011-02-17 12:05:00,32.84,32.86,32.83,32.86,400.0,27.4076,27.4243,27.3993,27.4243,400.0
2011-02-17 12:10:00,32.83,32.84,32.79,32.8,5600.0,27.3993,27.4076,27.3659,27.3742,5600.0
2011-02-17 12:15:00,32.81,32.83,32.79,32.79,7200.0,27.3826,27.3993,27.3659,27.3659,7200.0
2011-02-17 12:20:00,32.8,32.8,32.79,32.79,1600.0,27.3742,27.3742,27.3659,27.3659,1600.0
2011-02-17 12:25:00,32.8,32.82,32.8,32.82,19400.0,27.3742,27.3909,27.3742,27.3909,19400.0
2011-02-17 12:30:00,32.82,32.83,32.81,32.83,4900.0,27.3909,27.3993,27.3826,27.3993,4900.0
2011-02-17 12:35:00,32.83,32.83,32.82,32.83,1500.0,27.3993,27.3993,27.3909,27.3993,1500.0
2011-02-17 12:40:00,32.83,32.83,32.79,32.79,4200.0,27.3993,27.3993,27.3659,27.3659,4200.0
2011-02-17 12:45:00,32.81,32.81,32.8,32.8,4200.0,27.3826,27.3826,27.3742,27.3742,4200.0
2011-02-17 12:50:00,32.81,32.81,32.8,32.81,4300.0,27.3826,27.3826,27.3742,27.3826,4300.0
2011-02-17 12:55:00,32.81,32.84,32.8,32.82,5900.0,27.3826,27.4076,27.3742,27.3909,5900.0
2011-02-17 13:00:00,32.81,32.82,32.79,32.79,1900.0,27.3826,27.3909,27.3659,27.3659,1900.0
2011-02-17 13:05:00,32.79,32.8,32.79,32.8,1400.0,27.3659,27.3742,27.3659,27.3742,1400.0
2011-02-17 13:10:00,32.8,32.8,32.8,32.8,10800.0,27.3742,27.3742,27.3742,27.3742,10800.0
2011-02-17 13:15:00,32.8,32.81,32.8,32.8,6600.0,27.3742,27.3826,27.3742,27.3742,6600.0
2011-02-17 13:20:00,32.8,32.81,32.79,32.81,7700.0,27.3742,27.3826,27.3659,27.3826,7700.0
2011-02-17 13:25:00,32.8,32.84,32.8,32.82,9500.0,27.3742,27.4076,27.3742,27.3909,9500.0
2011-02-17 13:30:00,32.81,32.81,32.79,32.79,500.0,27.3826,27.3826,27.3659,27.3659,500.0
2011-02-17 13:35:00,32.79,32.79,32.78,32.79,1000.0,27.3659,27.3659,27.3576,27.3659,1000.0
2011-02-17 13:40:00,32.78,32.79,32.78,32.79,1500.0,27.3576,27.3659,27.3576,27.3659,1500.0
2011-02-17 13:45:00,32.79,32.8,32.78,32.78,500.0,27.3659,27.3742,27.3576,27.3576,500.0
2011-02-17 13:50:00,32.79,32.79,32.76,32.76,4000.0,27.3659,27.3659,27.3409,27.3409,4000.0
2011-02-17 13:55:00,32.76,32.77,32.75,32.76,9300.0,27.3409,27.3492,27.3325,27.3409,9300.0
2011-02-17 14:00:00,32.78,32.8,32.78,32.78,6900.0,27.3576,27.3742,27.3576,27.3576,6900.0
2011-02-17 14:05:00,32.79,32.8,32.79,32.79,15200.0,27.3659,27.3742,27.3659,27.3659,15200.0
2011-02-17 14:10:00,32.8,32.81,32.78,32.81,16600.0,27.3742,27.3826,27.3576,27.3826,16600.0
2011-02-17 14:15:00,32.8,32.82,32.8,32.82,2400.0,27.3742,27.3909,27.3742,27.3909,2400.0
2011-02-17 14:20:00,32.82,32.82,32.77,32.8,20800.0,27.3909,27.3909,27.3492,27.3742,20800.0
2011-02-17 14:25:00,32.8,32.81,32.8,32.8,3100.0,27.3742,27.3826,27.3742,27.3742,3100.0
2011-02-17 14:30:00,32.8,32.81,32.8,32.8,4400.0,27.3742,27.3826,27.3742,27.3742,4400.0
2011-02-17 14:35:00,32.8,32.83,32.79,32.82,15500.0,27.3742,27.3993,27.3659,27.3909,15500.0
2011-02-17 14:40:00,32.81,32.82,32.8,32.8,7000.0,27.3826,27.3909,27.3742,27.3742,7000.0
2011-02-17 14:45:00,32.79,32.8,32.79,32.8,4700.0,27.3659,27.3742,27.3659,27.3742,4700.0
2011-02-17 14:50:00,32.8,32.8,32.79,32.8,2100.0,27.3742,27.3742,27.3659,27.3742,2100.0
2011-02-17 14:55:00,32.8,32.83,32.8,32.83,1900.0,27.3742,27.3993,27.3742,27.3993,1900.0
2011-02-17 15:00:00,32.83,32.83,32.79,32.79,9300.0,27.3993,27.3993,27.3659,27.3659,9300.0
2011-02-17 15:05:00,32.8,32.81,32.79,32.8,2300.0,27.3742,27.3826,27.3659,27.3742,2300.0
2011-02-17 15:10:00,32.81,32.84,32.79,32.81,45900.0,27.3826,27.4076,27.3659,27.3826,45900.0
2011-02-17 15:15:00,32.81,32.83,32.81,32.81,21100.0,27.3826,27.3993,27.3826,27.3826,21100.0
2011-02-17 15:20:00,32.81,32.82,32.8,32.8,13300.0,27.3826,27.3909,27.3742,27.3742,13300.0
2011-02-17 15:25:00,32.81,32.81,32.79,32.8,26900.0,27.3826,27.3826,27.3659,27.3742,26900.0
2011-02-17 15:30:00,32.81,32.81,32.79,32.79,15800.0,27.3826,27.3826,27.3659,27.3659,15800.0
2011-02-17 15:35:00,32.8,32.8,32.79,32.8,13000.0,27.3742,27.3742,27.3659,27.3742,13000.0
2011-02-17 15:40:00,32.8,32.8,32.78,32.8,35700.0,27.3742,27.3742,27.3576,27.3742,35700.0
2011-02-17 15:45:00,32.8,32.8,32.78,32.78,32800.0,27.3742,27.3742,27.3576,27.3576,32800.0
2011-02-17 15:50:00,32.79,32.79,32.75,32.78,55000.0,27.3659,27.3659,27.3325,27.3576,55000.0
2011-02-17 15:55:00,32.78,32.8,32.73,32.73,32000.0,27.3576,27.3742,27.3158,27.3158,32000.0
2011-02-18 09:30:00,32.65,32.81,32.65,32.73,9700.0,27.2491,27.3826,27.2491,27.3158,9700.0
2011-02-18 09:35:00,32.72,32.78,32.72,32.78,300.0,27.3075,27.3576,27.3075,27.3576,300.0
2011-02-18 09:40:00,32.78,32.78,32.73,32.78,1800.0,27.3576,27.3576,27.3158,27.3576,1800.0
2011-02-18 09:45:00,32.75,32.78,32.72,32.78,12800.0,27.3325,27.3576,27.3075,27.3576,12800.0
2011-02-18 09:50:00,32.81,32.83,32.79,32.8,2400.0,27.3826,27.3993,27.3659,27.3742,2400.0
2011-02-18 09:55:00,32.8,32.82,32.79,32.8,4300.0,27.3742,27.3909,27.3659,27.3742,4300.0
2011-02-18 10:00:00,32.8,32.83,32.8,32.83,3200.0,27.3742,27.3993,27.3742,27.3993,3200.0
2011-02-18 10:05:00,32.84,32.84,32.81,32.83,3400.0,27.4076,27.4076,27.3826,27.3993,3400.0
2011-02-18 10:10:00,32.83,32.86,32.83,32.84,2600.0,27.3993,27.4243,27.3993,27.4076,2600.0
2011-02-18 10:15:00,32.85,32.89,32.85,32.89,8900.0,27.416,27.4494,27.416,27.4494,8900.0
2011-02-18 10:20:00,32.9,32.9,32.84,32.85,7400.0,27.4577,27.4577,27.4076,27.416,7400.0
2011-02-18 10:25:00,32.87,32.89,32.87,32.89,1200.0,27.4327,27.4494,27.4327,27.4494,1200.0
2011-02-18 10:30:00,32.88,32.89,32.88,32.89,200.0,27.441,27.4494,27.441,27.4494,200.0
2011-02-18 10:35:00,32.88,32.88,32.79,32.81,5500.0,27.441,27.441,27.3659,27.3826,5500.0
2011-02-18 10:40:00,32.82,32.86,32.82,32.85,2500.0,27.3909,27.4243,27.3909,27.416,2500.0
2011-02-18 10:45:00,32.86,32.87,32.86,32.86,900.0,27.4243,27.4327,27.4243,27.4243,900.0
2011-02-18 10:50:00,32.86,32.87,32.8,32.82,8700.0,27.4243,27.4327,27.3742,27.3909,8700.0
2011-02-18 10:55:00,32.82,32.84,32.81,32.82,7400.0,27.3909,27.4076,27.3826,27.3909,7400.0
2011-02-18 11:00:00,32.83,32.84,32.82,32.83,1000.0,27.3993,27.4076,27.3909,27.3993,1000.0
2011-02-18 11:05:00,32.82,32.84,32.82,32.84,1900.0,27.3909,27.4076,27.3909,27.4076,1900.0
2011-02-18 11:10:00,32.84,32.87,32.81,32.87,10400.0,27.4076,27.4327,27.3826,27.4327,10400.0
2011-02-18 11:15:00,32.87,32.88,32.85,32.86,3300.0,27.4327,27.441,27.416,27.4243,3300.0
2011-02-18 11:20:00,32.86,32.86,32.84,32.84,2300.0,27.4243,27.4243,27.4076,27.4076,2300.0
2011-02-18 11:25:00,32.82,32.85,32.81,32.81,2200.0,27.3909,27.416,27.3826,27.3826,2200.0
2011-02-18 11:30:00,32.83,32.86,32.82,32.85,1600.0,27.3993,27.4243,27.3909,27.416,1600.0
2011-02-18 11:35:00,32.84,32.87,32.83,32.86,3400.0,27.4076,27.4327,27.3993,27.4243,3400.0
2011-02-18 11:40:00,32.83,32.84,32.74,32.79,28700.0,27.3993,27.4076,27.3242,27.3659,28700.0
2011-02-18 11:45:00,32.8,32.84,32.8,32.84,1800.0,27.3742,27.4076,27.3742,27.4076,1800.0
2011-02-18 11:50:00,32.83,32.83,32.81,32.81,700.0,27.3993,27.3993,27.3826,27.3826,700.0
2011-02-18 11:55:00,32.82,32.82,32.8,32.8,500.0,27.3909,27.3909,27.3742,27.3742,500.0
2011-02-18 12:00:00,32.8,32.84,32.8,32.84,4500.0,27.3742,27.4076,27.3742,27.4076,4500.0
2011-02-18 12:05:00,32.83,32.85,32.83,32.85,900.0,27.3993,27.416,27.3993,27.416,900.0
2011-02-18 12:10:00,32.84,32.86,32.84,32.86,1200.0,27.4076,27.4243,27.4076,27.4243,1200.0
2011-02-18 12:15:00,32.86,32.86,32.83,32.83,1200.0,27.4243,27.4243,27.3993,27.3993,1200.0
2011-02-18 12:20:00,32.83,32.86,32.82,32.86,1600.0,27.3993,27.4243,27.3909,27.4243,1600.0
2011-02-18 12:25:00,32.86,32.87,32.84,32.84,1400.0,27.4243,27.4327,27.4076,27.4076,1400.0
2011-02-18 12:30:00,32.84,32.88,32.84,32.84,2200.0,27.4076,27.441,27.4076,27.4076,2200.0
2011-02-18 12:35:00,32.86,32.87,32.86,32.86,500.0,27.4243,27.4327,27.4243,27.4243,500.0
2011-02-18 12:40:00,32.86,32.87,32.82,32.85,2300.0,27.4243,27.4327,27.3909,27.416,2300.0
2011-02-18 12:45:00,32.85,32.86,32.84,32.84,1700.0,27.416,27.4243,27.4076,27.4076,1700.0
2011-02-18 12:50:00,32.86,32.88,32.84,32.84,4100.0,27.4243,27.441,27.4076,27.4076,4100.0
2011-02-18 12:55:00,32.85,32.85,32.83,32.83,500.0,27.416,27.416,27.3993,27.3993,500.0
2011-02-18 13:00:00,32.84,32.87,32.82,32.85,3100.0,27.4076,27.4327,27.3909,27.416,3100.0
2011-02-18 13:05:00,32.85,32.86,32.85,32.86,2300.0,27.416,27.4243,27.416,27.4243,2300.0
2011-02-18 13:10:00,32.86,32.87,32.85,32.86,2900.0,27.4243,27.4327,27.416,27.4243,2900.0
2011-02-18 13:15:00,32.88,32.89,32.87,32.88,3500.0,27.441,27.4494,27.4327,27.441,3500.0
2011-02-18 13:20:00,32.89,32.9,32.89,32.9,5000.0,27.4494,27.4577,27.4494,27.4577,5000.0
2011-02-18 13:25:00,32.9,32.93,32.89,32.93,1800.0,27.4577,27.4827,27.4494,27.4827,1800.0
2011-02-18 13:30:00,32.93,32.93,32.92,32.92,2000.0,27.4827,27.4827,27.4744,27.4744,2000.0
2011-02-18 13:35:00,32.91,32.91,32.85,32.86,7500.0,27.4661,27.4661,27.416,27.4243,7500.0
2011-02-18 13:40:00,32.86,32.86,32.83,32.86,3600.0,27.4243,27.4243,27.3993,27.4243,3600.0
2011-02-18 13:45:00,32.85,32.85,32.85,32.85,600.0,27.416,27.416,27.416,27.416,600.0
2011-02-18 13:50:00,32.84,32.87,32.84,32.86,13900.0,27.4076,27.4327,27.4076,27.4243,13900.0
2011-02-18 13:55:00,32.86,32.88,32.83,32.88,4000.0,27.4243,27.441,27.3993,27.441,4000.0
2011-02-18 14:00:00,32.89,32.89,32.87,32.88,1900.0,27.4494,27.4494,27.4327,27.441,1900.0
2011-02-18 14:05:00,32.87,32.89,32.87,32.89,600.0,27.4327,27.4494,27.4327,27.4494,600.0
2011-02-18 14:10:00,32.88,32.9,32.88,32.89,1700.0,27.441,27.4577,27.441,27.4494,1700.0
2011-02-18 14:15:00,32.89,32.89,32.86,32.86,1800.0,27.4494,27.4494,27.4243,27.4243,1800.0
2011-02-18 14:20:00,32.87,32.89,32.83,32.83,3900.0,27.4327,27.4494,27.3993,27.3993,3900.0
2011-02-18 14:25:00,32.83,32.83,32.78,32.8,4100.0,27.3993,27.3993,27.3576,27.3742,4100.0
2011-02-18 14:30:00,32.81,32.81,32.78,32.78,4000.0,27.3826,27.3826,27.3576,27.3576,4000.0
2011-02-18 14:35:00,32.77,32.77,32.75,32.75,7000.0,27.3492,27.3492,27.3325,27.3325,7000.0
2011-02-18 14:40:00,32.75,32.76,32.7,32.7,9500.0,27.3325,27.3409,27.2908,27.2908,9500.0
2011-02-18 14:45:00,32.71,32.75,32.71,32.72,12000.0,27.2991,27.3325,27.2991,27.3075,12000.0
2011-02-18 14:50:00,32.72,32.73,32.67,32.69,20100.0,27.3075,27.3158,27.2658,27.2824,20100.0
2011-02-18 14:55:00,32.69,32.72,32.63,32.64,22000.0,27.2824,27.3075,27.2324,27.2407,22000.0
2011-02-18 15:00:00,32.64,32.67,32.64,32.66,8900.0,27.2407,27.2658,27.2407,27.2574,8900.0
2011-02-18 15:05:00,32.68,32.73,32.68,32.73,5200.0,27.2741,27.3158,27.2741,27.3158,5200.0
2011-02-18 15:10:00,32.72,32.75,32.72,32.75,3000.0,27.3075,27.3325,27.3075,27.3325,3000.0
2011-02-18 15:15:00,32.75,32.75,32.73,32.74,3400.0,27.3325,27.3325,27.3158,27.3242,3400.0
2011-02-18 15:20:00,32.73,32.8,32.73,32.77,9900.0,27.3158,27.3742,27.3158,27.3492,9900.0
2011-02-18 15:25:00,32.77,32.78,32.76,32.78,3300.0,27.3492,27.3576,27.3409,27.3576,3300.0
2011-02-18 15:30:00,32.76,32.78,32.73,32.75,4700.0,27.3409,27.3576,27.3158,27.3325,4700.0
2011-02-18 15:35:00,32.74,32.75,32.73,32.74,3500.0,27.3242,27.3325,27.3158,27.3242,3500.0
2011-02-18 15:40:00,32.75,32.78,32.75,32.78,4200.0,27.3325,27.3576,27.3325,27.3576,4200.0
2011-02-18 15:45:00,32.77,32.82,32.77,32.77,14800.0,27.3492,27.3909,27.3492,27.3492,14800.0
2011-02-18 15:50:00,32.77,32.82,32.77,32.79,15400.0,27.3492,27.3909,27.3492,27.3659,15400.0
2011-02-18 15:55:00,32.8,32.83,32.79,32.81,47700.0,27.3742,27.3993,27.3659,27.3826,47700.0
2011-02-22 09:30:00,32.46,32.46,32.16,32.16,17300.0,27.0905,27.0905,26.8401,26.8401,17300.0
2011-02-22 09:35:00,32.18,32.23,32.14,32.19,2600.0,26.8568,26.8985,26.8234,26.8652,2600.0
2011-02-22 09:40:00,32.21,32.22,32.07,32.07,4600.0,26.8818,26.8902,26.765,26.765,4600.0
2011-02-22 09:45:00,32.12,32.2,32.1,32.19,3100.0,26.8067,26.8735,26.79,26.8652,3100.0
2011-02-22 09:50:00,32.24,32.29,32.17,32.26,3700.0,26.9069,26.9486,26.8485,26.9236,3700.0
2011-02-22 09:55:00,32.26,32.32,32.23,32.26,12500.0,26.9236,26.9736,26.8985,26.9236,12500.0
2011-02-22 10:00:00,32.26,32.29,32.2,32.2,3700.0,26.9236,26.9486,26.8735,26.8735,3700.0
2011-02-22 10:05:00,32.2,32.32,32.2,32.32,6500.0,26.8735,26.9736,26.8735,26.9736,6500.0
2011-02-22 10:10:00,32.33,32.36,32.29,32.3,2100.0,26.982,27.007,26.9486,26.957,2100.0
2011-02-22 10:15:00,32.34,32.35,32.31,32.31,2200.0,26.9903,26.9987,26.9653,26.9653,2200.0
2011-02-22 10:20:00,32.3,32.33,32.26,32.29,81200.0,26.957,26.982,26.9236,26.9486,81200.0
2011-02-22 10:25:00,32.3,32.33,32.28,32.29,6100.0,26.957,26.982,26.9403,26.9486,6100.0
2011-02-22 10:30:00,32.3,32.31,32.28,32.3,4000.0,26.957,26.9653,26.9403,26.957,4000.0
2011-02-22 10:35:00,32.29,32.36,32.29,32.33,5200.0,26.9486,27.007,26.9486,26.982,5200.0
2011-02-22 10:40:00,32.33,32.36,32.28,32.3,13100.0,26.982,27.007,26.9403,26.957,13100.0
2011-02-22 10:45:00,32.32,32.37,32.31,32.31,2200.0,26.9736,27.0154,26.9653,26.9653,2200.0
2011-02-22 10:50:00,32.31,32.38,32.29,32.3,2700.0,26.9653,27.0237,26.9486,26.957,2700.0
2011-02-22 10:55:00,32.3,32.36,32.3,32.32,3000.0,26.957,27.007,26.957,26.9736,3000.0
2011-02-22 11:00:00,32.33,32.35,32.33,32.33,2800.0,26.982,26.9987,26.982,26.982,2800.0
2011-02-22 11:05:00,32.34,32.36,32.3,32.31,3800.0,26.9903,27.007,26.957,26.9653,3800.0
2011-02-22 11:10:00,32.34,32.34,32.3,32.32,2900.0,26.9903,26.9903,26.957,26.9736,2900.0
2011-02-22 11:15:00,32.31,32.32,32.23,32.23,4500.0,26.9653,26.9736,26.8985,26.8985,4500.0
2011-02-22 11:20:00,32.21,32.27,32.21,32.26,2500.0,26.8818,26.9319,26.8818,26.9236,2500.0
2011-02-22 11:25:00,32.25,32.28,32.25,32.28,2400.0,26.9152,26.9403,26.9152,26.9403,2400.0
2011-02-22 11:30:00,32.27,32.28,32.23,32.23,6600.0,26.9319,26.9403,26.8985,26.8985,6600.0
2011-02-22 11:35:00,32.23,32.24,32.2,32.21,3500.0,26.8985,26.9069,26.8735,26.8818,3500.0
2011-02-22 11:40:00,32.23,32.24,32.2,32.21,3300.0,26.8985,26.9069,26.8735,26.8818,3300.0
2011-02-22 11:45:00,32.19,32.2,32.17,32.19,1700.0,26.8652,26.8735,26.8485,26.8652,1700.0
2011-02-22 11:50:00,32.19,32.2,32.16,32.17,1500.0,26.8652,26.8735,26.8401,26.8485,1500.0
2011-02-22 11:55:00,32.19,32.21,32.19,32.19,2000.0,26.8652,26.8818,26.8652,26.8652,2000.0
2011-02-22 12:00:00,32.2,32.2,32.15,32.17,2500.0,26.8735,26.8735,26.8318,26.8485,2500.0
2011-02-22 12:05:00,32.2,32.2,32.14,32.16,4700.0,26.8735,26.8735,26.8234,26.8401,4700.0
2011-02-22 12:10:00,32.16,32.16,32.1,32.1,5100.0,26.8401,26.8401,26.79,26.79,5100.0
2011-02-22 12:15:00,32.1,32.14,32.1,32.14,1800.0,26.79,26.8234,26.79,26.8234,1800.0
2011-02-22 12:20:00,32.13,32.15,32.1,32.1,2200.0,26.8151,26.8318,26.79,26.79,2200.0
2011-02-22 12:25:00,32.11,32.12,32.09,32.1,2500.0,26.7984,26.8067,26.7817,26.79,2500.0
2011-02-22 12:30:00,32.1,32.1,32.08,32.09,1900.0,26.79,26.79,26.7733,26.7817,1900.0
2011-02-22 12:35:00,32.1,32.1,32.07,32.08,2300.0,26.79,26.79,26.765,26.7733,2300.0
2011-02-22 12:40:00,32.07,32.07,32.02,32.03,12100.0,26.765,26.765,26.7233,26.7316,12100.0
2011-02-22 12:45:00,32.03,32.04,32.0,32.02,71100.0,26.7316,26.74,26.7066,26.7233,71100.0
2011-02-22 12:50:00,32.02,32.03,32.01,32.03,3200.0,26.7233,26.7316,26.7149,26.7316,3200.0
2011-02-22 12:55:00,32.03,32.03,32.01,32.02,10700.0,26.7316,26.7316,26.7149,26.7233,10700.0
2011-02-22 13:00:00,32.02,32.02,32.01,32.02,8400.0,26.7233,26.7233,26.7149,26.7233,8400.0
2011-02-22 13:05:00,32.03,32.05,32.03,32.05,1600.0,26.7316,26.7483,26.7316,26.7483,1600.0
2011-02-22 13:10:00,32.04,32.04,32.0,32.01,6600.0,26.74,26.74,26.7066,26.7149,6600.0
2011-02-22 13:15:00,32.01,32.02,32.0,32.0,1300.0,26.7149,26.7233,26.7066,26.7066,1300.0
2011-02-22 13:20:00,32.0,32.0,31.95,31.97,6600.0,26.7066,26.7066,26.6649,26.6815,6600.0
2011-02-22 13:25:00,31.97,32.02,31.97,32.01,7000.0,26.6815,26.7233,26.6815,26.7149,7000.0
2011-02-22 13:30:00,32.01,32.01,32.0,32.0,3300.0,26.7149,26.7149,26.7066,26.7066,3300.0
2011-02-22 13:35:00,32.01,32.06,32.01,32.05,4900.0,26.7149,26.7567,26.7149,26.7483,4900.0
2011-02-22 13:40:00,32.03,32.03,32.0,32.01,4800.0,26.7316,26.7316,26.7066,26.7149,4800.0
2011-02-22 13:45:00,32.0,32.0,31.96,31.97,5900.0,26.7066,26.7066,26.6732,26.6815,5900.0
2011-02-22 13:50:00,31.98,32.02,31.98,32.02,4500.0,26.6899,26.7233,26.6899,26.7233,4500.0
2011-02-22 13:55:00,32.0,32.0,31.98,32.0,3800.0,26.7066,26.7066,26.6899,26.7066,3800.0
2011-02-22 14:00:00,32.0,32.01,32.0,32.01,1800.0,26.7066,26.7149,26.7066,26.7149,1800.0
2011-02-22 14:05:00,32.0,32.01,31.98,32.01,10000.0,26.7066,26.7149,26.6899,26.7149,10000.0
2011-02-22 14:10:00,32.01,32.01,32.0,32.01,6000.0,26.7149,26.7149,26.7066,26.7149,6000.0
2011-02-22 14:15:00,32.0,32.01,31.97,31.99,4400.0,26.7066,26.7149,26.6815,26.6982,4400.0
2011-02-22 14:20:00,31.99,32.0,31.96,31.98,3800.0,26.6982,26.7066,26.6732,26.6899,3800.0
2011-02-22 14:25:00,31.99,32.02,31.98,32.01,3500.0,26.6982,26.7233,26.6899,26.7149,3500.0
2011-02-22 14:30:00,32.01,32.04,32.01,32.03,2200.0,26.7149,26.74,26.7149,26.7316,2200.0
2011-02-22 14:35:00,32.04,32.04,32.02,32.02,1800.0,26.74,26.74,26.7233,26.7233,1800.0
2011-02-22 14:40:00,32.02,32.03,31.99,32.0,5000.0,26.7233,26.7316,26.6982,26.7066,5000.0
2011-02-22 14:45:00,32.0,32.02,31.99,32.02,11500.0,26.7066,26.7233,26.6982,26.7233,11500.0
2011-02-22 14:50:00,32.01,32.01,32.0,32.01,3500.0,26.7149,26.7149,26.7066,26.7149,3500.0
2011-02-22 14:55:00,32.0,32.02,31.97,31.97,8300.0,26.7066,26.7233,26.6815,26.6815,8300.0
2011-02-22 15:00:00,31.97,32.02,31.97,32.0,6200.0,26.6815,26.7233,26.6815,26.7066,6200.0
2011-02-22 15:05:00,32.0,32.0,31.97,32.0,13600.0,26.7066,26.7066,26.6815,26.7066,13600.0
2011-02-22 15:10:00,32.01,32.01,31.98,32.0,6100.0,26.7149,26.7149,26.6899,26.7066,6100.0
2011-02-22 15:15:00,32.01,32.01,31.99,31.99,9000.0,26.7149,26.7149,26.6982,26.6982,9000.0
2011-02-22 15:20:00,31.99,32.0,31.98,32.0,9000.0,26.6982,26.7066,26.6899,26.7066,9000.0
2011-02-22 15:25:00,32.0,32.0,31.98,31.99,17100.0,26.7066,26.7066,26.6899,26.6982,17100.0
2011-02-22 15:30:00,32.0,32.0,31.98,31.98,15700.0,26.7066,26.7066,26.6899,26.6899,15700.0
2011-02-22 15:35:00,31.97,31.99,31.93,31.94,20700.0,26.6815,26.6982,26.6482,26.6565,20700.0
2011-02-22 15:40:00,31.94,31.94,31.9,31.9,14200.0,26.6565,26.6565,26.6231,26.6231,14200.0
2011-02-22 15:45:00,31.91,31.97,31.91,31.96,39900.0,26.6315,26.6815,26.6315,26.6732,39900.0
2011-02-22 15:50:00,31.96,31.98,31.94,31.96,33700.0,26.6732,26.6899,26.6565,26.6732,33700.0
2011-02-22 15:55:00,31.95,32.0,31.92,31.99,91300.0,26.6649,26.7066,26.6398,26.6982,91300.0
2011-02-23 09:30:00,31.97,32.01,31.92,31.99,8800.0,26.6815,26.7149,26.6398,26.6982,8800.0
2011-02-23 09:35:00,31.95,32.04,31.85,31.92,13800.0,26.6649,26.74,26.5814,26.6398,13800.0
2011-02-23 09:40:00,31.89,31.97,31.89,31.96,2300.0,26.6148,26.6815,26.6148,26.6732,2300.0
2011-02-23 09:45:00,31.96,31.96,31.8,31.81,3900.0,26.6732,26.6732,26.5397,26.548,3900.0
2011-02-23 09:50:00,31.82,31.82,31.74,31.75,1300.0,26.5564,26.5564,26.4896,26.4979,1300.0
2011-02-23 09:55:00,31.74,31.79,31.73,31.75,2200.0,26.4896,26.5313,26.4812,26.4979,2200.0
2011-02-23 10:00:00,31.77,31.82,31.74,31.78,9500.0,26.5146,26.5564,26.4896,26.523,9500.0
2011-02-23 10:05:00,31.76,31.8,31.76,31.77,4100.0,26.5063,26.5397,26.5063,26.5146,4100.0
2011-02-23 10:10:00,31.77,31.77,31.71,31.73,6200.0,26.5146,26.5146,26.4646,26.4812,6200.0
2011-02-23 10:15:00,31.73,31.73,31.72,31.72,2200.0,26.4812,26.4812,26.4729,26.4729,2200.0
2011-02-23 10:20:00,31.69,31.8,31.69,31.78,5200.0,26.4479,26.5397,26.4479,26.523,5200.0
2011-02-23 10:25:00,31.78,31.81,31.76,31.81,2600.0,26.523,26.548,26.5063,26.548,2600.0
2011-02-23 10:30:00,31.8,31.82,31.77,31.81,4400.0,26.5397,26.5564,26.5146,26.548,4400.0
2011-02-23 10:35:00,31.77,31.77,31.69,31.71,7500.0,26.5146,26.5146,26.4479,26.4646,7500.0
2011-02-23 10:40:00,31.71,31.72,31.65,31.65,3700.0,26.4646,26.4729,26.4145,26.4145,3700.0
2011-02-23 10:45:00,31.66,31.71,31.66,31.71,3500.0,26.4228,26.4646,26.4228,26.4646,3500.0
2011-02-23 10:50:00,31.71,31.81,31.7,31.8,6500.0,26.4646,26.548,26.4562,26.5397,6500.0
2011-02-23 10:55:00,31.8,31.84,31.79,31.83,3900.0,26.5397,26.5731,26.5313,26.5647,3900.0
2011-02-23 11:00:00,31.81,31.81,31.72,31.73,3200.0,26.548,26.548,26.4729,26.4812,3200.0
2011-02-23 11:05:00,31.72,31.73,31.69,31.72,2000.0,26.4729,26.4812,26.4479,26.4729,2000.0
2011-02-23 11:10:00,31.73,31.75,31.66,31.67,2600.0,26.4812,26.4979,26.4228,26.4312,2600.0
2011-02-23 11:15:00,31.67,31.69,31.64,31.65,3400.0,26.4312,26.4479,26.4061,26.4145,3400.0
2011-02-23 11:20:00,31.64,31.66,31.64,31.66,2800.0,26.4061,26.4228,26.4061,26.4228,2800.0
2011-02-23 11:25:00,31.66,31.69,31.58,31.6,8000.0,26.4228,26.4479,26.3561,26.3728,8000.0
2011-02-23 11:30:00,31.6,31.6,31.55,31.57,3600.0,26.3728,26.3728,26.331,26.3477,3600.0
2011-02-23 11:35:00,31.58,31.59,31.54,31.54,2400.0,26.3561,26.3644,26.3227,26.3227,2400.0
2011-02-23 11:40:00,31.54,31.61,31.54,31.6,9300.0,26.3227,26.3811,26.3227,26.3728,9300.0
2011-02-23 11:45:00,31.6,31.62,31.6,31.6,9000.0,26.3728,26.3894,26.3728,26.3728,9000.0
2011-02-23 11:50:00,31.6,31.62,31.6,31.61,3200.0,26.3728,26.3894,26.3728,26.3811,3200.0
2011-02-23 11:55:00,31.62,31.63,31.58,31.6,4600.0,26.3894,26.3978,26.3561,26.3728,4600.0
2011-02-23 12:00:00,31.59,31.62,31.58,31.6,13400.0,26.3644,26.3894,26.3561,26.3728,13400.0
2011-02-23 12:05:00,31.6,31.61,31.55,31.55,17900.0,26.3728,26.3811,26.331,26.331,17900.0
2011-02-23 12:10:00,31.55,31.61,31.55,31.59,8100.0,26.331,26.3811,26.331,26.3644,8100.0
2011-02-23 12:15:00,31.59,31.6,31.51,31.54,10900.0,26.3644,26.3728,26.2976,26.3227,10900.0
2011-02-23 12:20:00,31.54,31.59,31.53,31.56,4800.0,26.3227,26.3644,26.3143,26.3394,4800.0
2011-02-23 12:25:00,31.54,31.6,31.53,31.58,3500.0,26.3227,26.3728,26.3143,26.3561,3500.0
2011-02-23 12:30:00,31.57,31.59,31.55,31.55,4000.0,26.3477,26.3644,26.331,26.331,4000.0
2011-02-23 12:35:00,31.55,31.58,31.54,31.54,6500.0,26.331,26.3561,26.3227,26.3227,6500.0
2011-02-23 12:40:00,31.54,31.55,31.49,31.51,4600.0,26.3227,26.331,26.2809,26.2976,4600.0
2011-02-23 12:45:00,31.51,31.51,31.44,31.44,3200.0,26.2976,26.2976,26.2392,26.2392,3200.0
2011-02-23 12:50:00,31.41,31.43,31.4,31.43,12600.0,26.2142,26.2309,26.2058,26.2309,12600.0
2011-02-23 12:55:00,31.42,31.53,31.42,31.53,7000.0,26.2225,26.3143,26.2225,26.3143,7000.0
2011-02-23 13:00:00,31.52,31.53,31.44,31.45,4800.0,26.306,26.3143,26.2392,26.2476,4800.0
2011-02-23 13:05:00,31.45,31.47,31.42,31.42,3600.0,26.2476,26.2643,26.2225,26.2225,3600.0
2011-02-23 13:10:00,31.42,31.43,31.42,31.43,2400.0,26.2225,26.2309,26.2225,26.2309,2400.0
2011-02-23 13:15:00,31.42,31.43,31.4,31.4,18100.0,26.2225,26.2309,26.2058,26.2058,18100.0
2011-02-23 13:20:00,31.4,31.45,31.4,31.44,15200.0,26.2058,26.2476,26.2058,26.2392,15200.0
2011-02-23 13:25:00,31.45,31.45,31.37,31.39,13900.0,26.2476,26.2476,26.1808,26.1975,13900.0
2011-02-23 13:30:00,31.39,31.39,31.33,31.36,10100.0,26.1975,26.1975,26.1474,26.1725,10100.0
2011-02-23 13:35:00,31.37,31.4,31.37,31.4,4900.0,26.1808,26.2058,26.1808,26.2058,4900.0
2011-02-23 13:40:00,31.41,31.41,31.34,31.36,6700.0,26.2142,26.2142,26.1558,26.1725,6700.0
2011-02-23 13:45:00,31.36,31.36,31.31,31.35,16200.0,26.1725,26.1725,26.1307,26.1641,16200.0
2011-02-23 13:50:00,31.34,31.41,31.34,31.41,8500.0,26.1558,26.2142,26.1558,26.2142,8500.0
2011-02-23 13:55:00,31.41,31.41,31.37,31.39,6300.0,26.2142,26.2142,26.1808,26.1975,6300.0
2011-02-23 14:00:00,31.39,31.41,31.38,31.39,8700.0,26.1975,26.2142,26.1891,26.1975,8700.0
2011-02-23 14:05:00,31.4,31.41,31.39,31.39,7900.0,26.2058,26.2142,26.1975,26.1975,7900.0
2011-02-23 14:10:00,31.39,31.4,31.35,31.36,26200.0,26.1975,26.2058,26.1641,26.1725,26200.0
2011-02-23 14:15:00,31.36,31.43,31.35,31.42,46100.0,26.1725,26.2309,26.1641,26.2225,46100.0
2011-02-23 14:20:00,31.43,31.56,31.42,31.56,33300.0,26.2309,26.3394,26.2225,26.3394,33300.0
2011-02-23 14:25:00,31.56,31.59,31.56,31.57,11600.0,26.3394,26.3644,26.3394,26.3477,11600.0
2011-02-23 14:30:00,31.58,31.58,31.5,31.51,11200.0,26.3561,26.3561,26.2893,26.2976,11200.0
2011-02-23 14:35:00,31.52,31.53,31.47,31.48,7700.0,26.306,26.3143,26.2643,26.2726,7700.0
2011-02-23 14:40:00,31.46,31.46,31.41,31.41,5100.0,26.2559,26.2559,26.2142,26.2142,5100.0
2011-02-23 14:45:00,31.41,31.42,31.39,31.41,13400.0,26.2142,26.2225,26.1975,26.2142,13400.0
2011-02-23 14:50:00,31.41,31.49,31.41,31.48,12300.0,26.2142,26.2809,26.2142,26.2726,12300.0
2011-02-23 14:55:00,31.48,31.53,31.44,31.53,19400.0,26.2726,26.3143,26.2392,26.3143,19400.0
2011-02-23 15:00:00,31.53,31.53,31.49,31.49,11500.0,26.3143,26.3143,26.2809,26.2809,11500.0
2011-02-23 15:05:00,31.49,31.5,31.47,31.48,12200.0,26.2809,26.2893,26.2643,26.2726,12200.0
2011-02-23 15:10:00,31.48,31.53,31.47,31.5,11400.0,26.2726,26.3143,26.2643,26.2893,11400.0
2011-02-23 15:15:00,31.5,31.54,31.5,31.51,18300.0,26.2893,26.3227,26.2893,26.2976,18300.0
2011-02-23 15:20:00,31.52,31.55,31.52,31.53,8600.0,26.306,26.331,26.306,26.3143,8600.0
2011-02-23 15:25:00,31.53,31.55,31.51,31.51,6900.0,26.3143,26.331,26.2976,26.2976,6900.0
2011-02-23 15:30:00,31.51,31.55,31.51,31.52,17100.0,26.2976,26.331,26.2976,26.306,17100.0
2011-02-23 15:35:00,31.51,31.52,31.5,31.52,19100.0,26.2976,26.306,26.2893,26.306,19100.0
2011-02-23 15:40:00,31.51,31.53,31.5,31.5,20700.0,26.2976,26.3143,26.2893,26.2893,20700.0
2011-02-23 15:45:00,31.5,31.53,31.49,31.52,49100.0,26.2893,26.3143,26.2809,26.306,49100.0
2011-02-23 15:50:00,31.52,31.52,31.5,31.5,20900.0,26.306,26.306,26.2893,26.2893,20900.0
2011-02-23 15:55:00,31.5,31.51,31.48,31.5,46900.0,26.2893,26.2976,26.2726,26.2893,46900.0
2011-02-24 09:30:00,31.4,31.47,31.27,31.29,14700.0,26.2058,26.2643,26.0973,26.114,14700.0
2011-02-24 09:35:00,31.3,31.45,31.3,31.45,4000.0,26.1224,26.2476,26.1224,26.2476,4000.0
2011-02-24 09:40:00,31.46,31.48,31.39,31.44,5500.0,26.2559,26.2726,26.1975,26.2392,5500.0
2011-02-24 09:45:00,31.46,31.46,31.42,31.44,800.0,26.2559,26.2559,26.2225,26.2392,800.0
2011-02-24 09:50:00,31.44,31.5,31.39,31.5,6000.0,26.2392,26.2893,26.1975,26.2893,6000.0
2011-02-24 09:55:00,31.46,31.51,31.44,31.5,5400.0,26.2559,26.2976,26.2392,26.2893,5400.0
2011-02-24 10:00:00,31.49,31.49,31.41,31.41,3600.0,26.2809,26.2809,26.2142,26.2142,3600.0
2011-02-24 10:05:00,31.42,31.5,31.42,31.5,5700.0,26.2225,26.2893,26.2225,26.2893,5700.0
2011-02-24 10:10:00,31.49,31.49,31.38,31.4,13100.0,26.2809,26.2809,26.1891,26.2058,13100.0
2011-02-24 10:15:00,31.4,31.53,31.4,31.53,3800.0,26.2058,26.3143,26.2058,26.3143,3800.0
2011-02-24 10:20:00,31.52,31.57,31.5,31.52,6800.0,26.306,26.3477,26.2893,26.306,6800.0
2011-02-24 10:25:00,31.51,31.56,31.5,31.51,4200.0,26.2976,26.3394,26.2893,26.2976,4200.0
2011-02-24 10:30:00,31.51,31.51,31.44,31.45,5500.0,26.2976,26.2976,26.2392,26.2476,5500.0
2011-02-24 10:35:00,31.45,31.45,31.33,31.35,4800.0,26.2476,26.2476,26.1474,26.1641,4800.0
2011-02-24 10:40:00,31.36,31.4,31.35,31.36,3300.0,26.1725,26.2058,26.1641,26.1725,3300.0
2011-02-24 10:45:00,31.36,31.37,31.34,31.35,3800.0,26.1725,26.1808,26.1558,26.1641,3800.0
2011-02-24 10:50:00,31.37,31.4,31.35,31.4,5500.0,26.1808,26.2058,26.1641,26.2058,5500.0
2011-02-24 10:55:00,31.39,31.4,31.27,31.28,8200.0,26.1975,26.2058,26.0973,26.1057,8200.0
2011-02-24 11:00:00,31.28,31.29,31.24,31.25,10200.0,26.1057,26.114,26.0723,26.0806,10200.0
2011-02-24 11:05:00,31.24,31.3,31.24,31.3,4000.0,26.0723,26.1224,26.0723,26.1224,4000.0
2011-02-24 11:10:00,31.32,31.32,31.25,31.25,4200.0,26.1391,26.1391,26.0806,26.0806,4200.0
2011-02-24 11:15:00,31.25,31.26,31.2,31.22,6300.0,26.0806,26.089,26.0389,26.0556,6300.0
2011-02-24 11:20:00,31.21,31.23,31.18,31.2,10300.0,26.0473,26.064,26.0222,26.0389,10300.0
2011-02-24 11:25:00,31.21,31.23,31.19,31.22,12000.0,26.0473,26.064,26.0306,26.0556,12000.0
2011-02-24 11:30:00,31.22,31.22,31.17,31.18,8700.0,26.0556,26.0556,26.0139,26.0222,8700.0
2011-02-24 11:35:00,31.18,31.18,31.14,31.16,6100.0,26.0222,26.0222,25.9888,26.0055,6100.0
2011-02-24 11:40:00,31.18,31.21,31.18,31.19,8600.0,26.0222,26.0473,26.0222,26.0306,8600.0
2011-02-24 11:45:00,31.18,31.2,31.16,31.18,4300.0,26.0222,26.0389,26.0055,26.0222,4300.0
2011-02-24 11:50:00,31.18,31.21,31.16,31.2,4700.0,26.0222,26.0473,26.0055,26.0389,4700.0
2011-02-24 11:55:00,31.19,31.2,31.16,31.19,25900.0,26.0306,26.0389,26.0055,26.0306,25900.0
2011-02-24 12:00:00,31.2,31.21,31.06,31.13,11200.0,26.0389,26.0473,25.9221,25.9805,11200.0
2011-02-24 12:05:00,31.13,31.15,31.04,31.05,9200.0,25.9805,25.9972,25.9054,25.9137,9200.0
2011-02-24 12:10:00,31.04,31.11,31.03,31.11,4600.0,25.9054,25.9638,25.897,25.9638,4600.0
2011-02-24 12:15:00,31.1,31.13,31.08,31.12,13500.0,25.9555,25.9805,25.9388,25.9722,13500.0
2011-02-24 12:20:00,31.12,31.13,31.1,31.1,4500.0,25.9722,25.9805,25.9555,25.9555,4500.0
2011-02-24 12:25:00,31.1,31.12,31.08,31.09,10500.0,25.9555,25.9722,25.9388,25.9471,10500.0
2011-02-24 12:30:00,31.09,31.11,31.09,31.09,7400.0,25.9471,25.9638,25.9471,25.9471,7400.0
2011-02-24 12:35:00,31.09,31.1,31.05,31.07,9400.0,25.9471,25.9555,25.9137,25.9304,9400.0
2011-02-24 12:40:00,31.06,31.07,31.04,31.05,5000.0,25.9221,25.9304,25.9054,25.9137,5000.0
2011-02-24 12:45:00,31.05,31.05,30.99,30.99,14300.0,25.9137,25.9137,25.8637,25.8637,14300.0
2011-02-24 12:50:00,31.0,31.0,30.97,30.99,10500.0,25.872,25.872,25.847,25.8637,10500.0
2011-02-24 12:55:00,30.99,31.09,30.99,31.08,10600.0,25.8637,25.9471,25.8637,25.9388,10600.0
2011-02-24 13:00:00,31.08,31.16,31.07,31.16,6900.0,25.9388,26.0055,25.9304,26.0055,6900.0
2011-02-24 13:05:00,31.15,31.17,31.12,31.13,8500.0,25.9972,26.0139,25.9722,25.9805,8500.0
2011-02-24 13:10:00,31.11,31.21,31.11,31.18,5400.0,25.9638,26.0473,25.9638,26.0222,5400.0
2011-02-24 13:15:00,31.18,31.2,31.15,31.16,6600.0,26.0222,26.0389,25.9972,26.0055,6600.0
2011-02-24 13:20:00,31.16,31.16,31.08,31.09,3600.0,26.0055,26.0055,25.9388,25.9471,3600.0
2011-02-24 13:25:00,31.08,31.1,31.05,31.1,3500.0,25.9388,25.9555,25.9137,25.9555,3500.0
2011-02-24 13:30:00,31.1,31.15,31.1,31.1,5300.0,25.9555,25.9972,25.9555,25.9555,5300.0
2011-02-24 13:35:00,31.11,31.13,31.1,31.1,2500.0,25.9638,25.9805,25.9555,25.9555,2500.0
2011-02-24 13:40:00,31.1,31.12,31.07,31.07,10900.0,25.9555,25.9722,25.9304,25.9304,10900.0
2011-02-24 13:45:00,31.08,31.08,31.02,31.04,19500.0,25.9388,25.9388,25.8887,25.9054,19500.0
2011-02-24 13:50:00,31.03,31.04,30.96,30.96,26800.0,25.897,25.9054,25.8386,25.8386,26800.0
2011-02-24 13:55:00,30.96,30.97,30.91,30.96,13600.0,25.8386,25.847,25.7969,25.8386,13600.0
2011-02-24 14:00:00,30.96,31.06,30.96,31.06,9600.0,25.8386,25.9221,25.8386,25.9221,9600.0
2011-02-24 14:05:00,31.08,31.09,31.07,31.08,4600.0,25.9388,25.9471,25.9304,25.9388,4600.0
2011-02-24 14:10:00,31.08,31.16,31.06,31.15,37100.0,25.9388,26.0055,25.9221,25.9972,37100.0
2011-02-24 14:15:00,31.13,31.17,31.12,31.13,9500.0,25.9805,26.0139,25.9722,25.9805,9500.0
2011-02-24 14:20:00,31.13,31.13,31.08,31.09,6700.0,25.9805,25.9805,25.9388,25.9471,6700.0
2011-02-24 14:25:00,31.09,31.14,31.09,31.09,15000.0,25.9471,25.9888,25.9471,25.9471,15000.0
2011-02-24 14:30:00,31.09,31.11,31.06,31.11,22600.0,25.9471,25.9638,25.9221,25.9638,22600.0
2011-02-24 14:35:00,31.11,31.11,31.08,31.1,15700.0,25.9638,25.9638,25.9388,25.9555,15700.0
2011-02-24 14:40:00,31.1,31.16,31.09,31.13,11400.0,25.9555,26.0055,25.9471,25.9805,11400.0
2011-02-24 14:45:00,31.14,31.19,31.1,31.19,13700.0,25.9888,26.0306,25.9555,26.0306,13700.0
2011-02-24 14:50:00,31.19,31.19,31.13,31.15,16500.0,26.0306,26.0306,25.9805,25.9972,16500.0
2011-02-24 14:55:00,31.14,31.2,31.14,31.19,8900.0,25.9888,26.0389,25.9888,26.0306,8900.0
2011-02-24 15:00:00,31.19,31.2,31.18,31.19,7300.0,26.0306,26.0389,26.0222,26.0306,7300.0
2011-02-24 15:05:00,31.19,31.22,31.18,31.21,15600.0,26.0306,26.0556,26.0222,26.0473,15600.0
2011-02-24 15:10:00,31.21,31.21,31.17,31.2,29900.0,26.0473,26.0473,26.0139,26.0389,29900.0
2011-02-24 15:15:00,31.2,31.22,31.19,31.2,19000.0,26.0389,26.0556,26.0306,26.0389,19000.0
2011-02-24 15:20:00,31.21,31.23,31.2,31.22,20900.0,26.0473,26.064,26.0389,26.0556,20900.0
2011-02-24 15:25:00,31.22,31.22,31.19,31.19,23100.0,26.0556,26.0556,26.0306,26.0306,23100.0
2011-02-24 15:30:00,31.19,31.24,31.19,31.22,27700.0,26.0306,26.0723,26.0306,26.0556,27700.0
2011-02-24 15:35:00,31.23,31.23,31.2,31.2,19600.0,26.064,26.064,26.0389,26.0389,19600.0
2011-02-24 15:40:00,31.2,31.22,31.17,31.19,44700.0,26.0389,26.0556,26.0139,26.0306,44700.0
2011-02-24 15:45:00,31.18,31.19,31.13,31.15,73400.0,26.0222,26.0306,25.9805,25.9972,73400.0
2011-02-24 15:50:00,31.15,31.15,31.09,31.11,62900.0,25.9972,25.9972,25.9471,25.9638,62900.0
2011-02-24 15:55:00,31.11,31.12,31.07,31.12,137300.0,25.9638,25.9722,25.9304,25.9722,137300.0
2011-02-25 09:30:00,31.1,31.33,30.96,31.1,27300.0,25.9555,26.1474,25.8386,25.9555,27300.0
2011-02-25 09:35:00,31.1,31.23,31.1,31.16,9400.0,25.9555,26.064,25.9555,26.0055,9400.0
2011-02-25 09:40:00,31.13,31.14,30.99,31.04,5300.0,25.9805,25.9888,25.8637,25.9054,5300.0
2011-02-25 09:45:00,31.05,31.08,31.01,31.08,6200.0,25.9137,25.9388,25.8803,25.9388,6200.0
2011-02-25 09:50:00,31.07,31.09,31.01,31.04,6900.0,25.9304,25.9471,25.8803,25.9054,6900.0
2011-02-25 09:55:00,31.03,31.08,31.01,31.02,13600.0,25.897,25.9388,25.8803,25.8887,13600.0
2011-02-25 10:00:00,31.01,31.1,31.0,31.08,9200.0,25.8803,25.9555,25.872,25.9388,9200.0
2011-02-25 10:05:00,31.09,31.2,31.08,31.19,14200.0,25.9471,26.0389,25.9388,26.0306,14200.0
2011-02-25 10:10:00,31.19,31.19,31.16,31.17,3700.0,26.0306,26.0306,26.0055,26.0139,3700.0
2011-02-25 10:15:00,31.18,31.18,31.14,31.17,7900.0,26.0222,26.0222,25.9888,26.0139,7900.0
2011-02-25 10:20:00,31.16,31.19,31.14,31.19,7200.0,26.0055,26.0306,25.9888,26.0306,7200.0
2011-02-25 10:25:00,31.19,31.19,31.17,31.18,4700.0,26.0306,26.0306,26.0139,26.0222,4700.0
2011-02-25 10:30:00,31.17,31.18,31.13,31.13,14700.0,26.0139,26.0222,25.9805,25.9805,14700.0
2011-02-25 10:35:00,31.13,31.16,31.13,31.16,12500.0,25.9805,26.0055,25.9805,26.0055,12500.0
2011-02-25 10:40:00,31.16,31.16,31.13,31.14,13600.0,26.0055,26.0055,25.9805,25.9888,13600.0
2011-02-25 10:45:00,31.14,31.17,31.1,31.13,34200.0,25.9888,26.0139,25.9555,25.9805,34200.0
2011-02-25 10:50:00,31.13,31.16,31.11,31.13,12300.0,25.9805,26.0055,25.9638,25.9805,12300.0
2011-02-25 10:55:00,31.11,31.2,31.11,31.2,34800.0,25.9638,26.0389,25.9638,26.0389,34800.0
2011-02-25 11:00:00,31.17,31.26,31.17,31.26,6300.0,26.0139,26.089,26.0139,26.089,6300.0
2011-02-25 11:05:00,31.26,31.28,31.24,31.28,10400.0,26.089,26.1057,26.0723,26.1057,10400.0
2011-02-25 11:10:00,31.28,31.32,31.27,31.31,5100.0,26.1057,26.1391,26.0973,26.1307,5100.0
2011-02-25 11:15:00,31.33,31.37,31.31,31.34,3900.0,26.1474,26.1808,26.1307,26.1558,3900.0
2011-02-25 11:20:00,31.34,31.35,31.33,31.33,3500.0,26.1558,26.1641,26.1474,26.1474,3500.0
2011-02-25 11:25:00,31.33,31.35,31.3,31.32,8900.0,26.1474,26.1641,26.1224,26.1391,8900.0
2011-02-25 11:30:00,31.33,31.33,31.28,31.31,9400.0,26.1474,26.1474,26.1057,26.1307,9400.0
2011-02-25 11:35:00,31.33,31.35,31.33,31.35,2700.0,26.1474,26.1641,26.1474,26.1641,2700.0
2011-02-25 11:40:00,31.35,31.36,31.29,31.31,7100.0,26.1641,26.1725,26.114,26.1307,7100.0
2011-02-25 11:45:00,31.3,31.32,31.29,31.3,9100.0,26.1224,26.1391,26.114,26.1224,9100.0
2011-02-25 11:50:00,31.3,31.31,31.25,31.29,16400.0,26.1224,26.1307,26.0806,26.114,16400.0
2011-02-25 11:55:00,31.32,31.33,31.26,31.27,11300.0,26.1391,26.1474,26.089,26.0973,11300.0
2011-02-25 12:00:00,31.28,31.33,31.26,31.33,4400.0,26.1057,26.1474,26.089,26.1474,4400.0
2011-02-25 12:05:00,31.32,31.33,31.32,31.33,2200.0,26.1391,26.1474,26.1391,26.1474,2200.0
2011-02-25 12:10:00,31.32,31.35,31.32,31.34,4200.0,26.1391,26.1641,26.1391,26.1558,4200.0
2011-02-25 12:15:00,31.35,31.39,31.34,31.36,3900.0,26.1641,26.1975,26.1558,26.1725,3900.0
2011-02-25 12:20:00,31.38,31.38,31.36,31.38,2200.0,26.1891,26.1891,26.1725,26.1891,2200.0
2011-02-25 12:25:00,31.39,31.41,31.36,31.36,10700.0,26.1975,26.2142,26.1725,26.1725,10700.0
2011-02-25 12:30:00,31.38,31.39,31.37,31.39,3000.0,26.1891,26.1975,26.1808,26.1975,3000.0
2011-02-25 12:35:00,31.39,31.4,31.38,31.39,4400.0,26.1975,26.2058,26.1891,26.1975,4400.0
2011-02-25 12:40:00,31.39,31.39,31.36,31.37,4200.0,26.1975,26.1975,26.1725,26.1808,4200.0
2011-02-25 12:45:00,31.37,31.39,31.36,31.38,5900.0,26.1808,26.1975,26.1725,26.1891,5900.0
2011-02-25 12:50:00,31.38,31.4,31.37,31.38,4900.0,26.1891,26.2058,26.1808,26.1891,4900.0
2011-02-25 12:55:00,31.39,31.4,31.38,31.4,4300.0,26.1975,26.2058,26.1891,26.2058,4300.0
2011-02-25 13:00:00,31.4,31.4,31.38,31.38,4200.0,26.2058,26.2058,26.1891,26.1891,4200.0
2011-02-25 13:05:00,31.39,31.39,31.38,31.39,4800.0,26.1975,26.1975,26.1891,26.1975,4800.0
2011-02-25 13:10:00,31.39,31.42,31.38,31.42,10100.0,26.1975,26.2225,26.1891,26.2225,10100.0
2011-02-25 13:15:00,31.43,31.44,31.42,31.43,6100.0,26.2309,26.2392,26.2225,26.2309,6100.0
2011-02-25 13:20:00,31.42,31.42,31.38,31.4,6600.0,26.2225,26.2225,26.1891,26.2058,6600.0
2011-02-25 13:25:00,31.39,31.4,31.38,31.39,2500.0,26.1975,26.2058,26.1891,26.1975,2500.0
2011-02-25 13:30:00,31.39,31.39,31.38,31.38,4200.0,26.1975,26.1975,26.1891,26.1891,4200.0
2011-02-25 13:35:00,31.38,31.4,31.38,31.4,3400.0,26.1891,26.2058,26.1891,26.2058,3400.0
2011-02-25 13:40:00,31.4,31.44,31.4,31.43,5300.0,26.2058,26.2392,26.2058,26.2309,5300.0
2011-02-25 13:45:00,31.43,31.43,31.41,31.41,5200.0,26.2309,26.2309,26.2142,26.2142,5200.0
2011-02-25 13:50:00,31.41,31.44,31.41,31.43,5600.0,26.2142,26.2392,26.2142,26.2309,5600.0
2011-02-25 13:55:00,31.43,31.44,31.4,31.41,6800.0,26.2309,26.2392,26.2058,26.2142,6800.0
2011-02-25 14:00:00,31.42,31.42,31.39,31.42,4600.0,26.2225,26.2225,26.1975,26.2225,4600.0
2011-02-25 14:05:00,31.4,31.43,31.4,31.43,8000.0,26.2058,26.2309,26.2058,26.2309,8000.0
2011-02-25 14:10:00,31.43,31.44,31.42,31.44,4400.0,26.2309,26.2392,26.2225,26.2392,4400.0
2011-02-25 14:15:00,31.44,31.45,31.42,31.42,11100.0,26.2392,26.2476,26.2225,26.2225,11100.0
2011-02-25 14:20:00,31.43,31.43,31.33,31.35,15800.0,26.2309,26.2309,26.1474,26.1641,15800.0
2011-02-25 14:25:00,31.34,31.35,31.27,31.27,19300.0,26.1558,26.1641,26.0973,26.0973,19300.0
2011-02-25 14:30:00,31.27,31.33,31.27,31.33,10200.0,26.0973,26.1474,26.0973,26.1474,10200.0
2011-02-25 14:35:00,31.32,31.32,31.26,31.27,20100.0,26.1391,26.1391,26.089,26.0973,20100.0
2011-02-25 14:40:00,31.27,31.32,31.27,31.31,13600.0,26.0973,26.1391,26.0973,26.1307,13600.0
2011-02-25 14:45:00,31.32,31.34,31.29,31.3,52300.0,26.1391,26.1558,26.114,26.1224,52300.0
2011-02-25 14:50:00,31.3,31.32,31.29,31.32,8600.0,26.1224,26.1391,26.114,26.1391,8600.0
2011-02-25 14:55:00,31.33,31.36,31.33,31.34,8300.0,26.1474,26.1725,26.1474,26.1558,8300.0
2011-02-25 15:00:00,31.34,31.34,31.29,31.3,16300.0,26.1558,26.1558,26.114,26.1224,16300.0
2011-02-25 15:05:00,31.3,31.35,31.3,31.34,12600.0,26.1224,26.1641,26.1224,26.1558,12600.0
2011-02-25 15:10:00,31.35,31.39,31.34,31.38,8700.0,26.1641,26.1975,26.1558,26.1891,8700.0
2011-02-25 15:15:00,31.39,31.39,31.35,31.38,14900.0,26.1975,26.1975,26.1641,26.1891,14900.0
2011-02-25 15:20:00,31.38,31.39,31.36,31.39,7400.0,26.1891,26.1975,26.1725,26.1975,7400.0
2011-02-25 15:25:00,31.39,31.39,31.38,31.38,16000.0,26.1975,26.1975,26.1891,26.1891,16000.0
2011-02-25 15:30:00,31.39,31.39,31.36,31.36,15700.0,26.1975,26.1975,26.1725,26.1725,15700.0
2011-02-25 15:35:00,31.37,31.37,31.35,31.37,24000.0,26.1808,26.1808,26.1641,26.1808,24000.0
2011-02-25 15:40:00,31.37,31.37,31.35,31.36,15100.0,26.1808,26.1808,26.1641,26.1725,15100.0
2011-02-25 15:45:00,31.37,31.41,31.37,31.41,25800.0,26.1808,26.2142,26.1808,26.2142,25800.0
2011-02-25 15:50:00,31.41,31.41,31.4,31.41,17600.0,26.2142,26.2142,26.2058,26.2142,17600.0
2011-02-25 15:55:00,31.4,31.46,31.4,31.44,39400.0,26.2058,26.2559,26.2058,26.2392,39400.0
2011-02-28 09:30:00,31.48,31.62,31.47,31.61,16300.0,26.2726,26.3894,26.2643,26.3811,16300.0
2011-02-28 09:35:00,31.62,31.74,31.6,31.74,2200.0,26.3894,26.4896,26.3728,26.4896,2200.0
2011-02-28 09:40:00,31.68,31.74,31.62,31.74,4200.0,26.4395,26.4896,26.3894,26.4896,4200.0
2011-02-28 09:45:00,31.71,31.71,31.59,31.62,3100.0,26.4646,26.4646,26.3644,26.3894,3100.0
2011-02-28 09:50:00,31.58,31.59,31.56,31.59,2900.0,26.3561,26.3644,26.3394,26.3644,2900.0
2011-02-28 09:55:00,31.6,31.61,31.59,31.59,3000.0,26.3728,26.3811,26.3644,26.3644,3000.0
2011-02-28 10:00:00,31.59,31.62,31.59,31.61,2700.0,26.3644,26.3894,26.3644,26.3811,2700.0
2011-02-28 10:05:00,31.59,31.59,31.56,31.57,2200.0,26.3644,26.3644,26.3394,26.3477,2200.0
2011-02-28 10:10:00,31.56,31.63,31.55,31.62,12600.0,26.3394,26.3978,26.331,26.3894,12600.0
2011-02-28 10:15:00,31.62,31.65,31.61,31.65,6500.0,26.3894,26.4145,26.3811,26.4145,6500.0
2011-02-28 10:20:00,31.64,31.68,31.64,31.66,1900.0,26.4061,26.4395,26.4061,26.4228,1900.0
2011-02-28 10:25:00,31.68,31.68,31.67,31.67,200.0,26.4395,26.4395,26.4312,26.4312,200.0
2011-02-28 10:30:00,31.66,31.73,31.66,31.71,3300.0,26.4228,26.4812,26.4228,26.4646,3300.0
2011-02-28 10:35:00,31.71,31.72,31.67,31.67,3100.0,26.4646,26.4729,26.4312,26.4312,3100.0
2011-02-28 10:40:00,31.68,31.72,31.66,31.67,4000.0,26.4395,26.4729,26.4228,26.4312,4000.0
2011-02-28 10:45:00,31.67,31.68,31.64,31.67,4800.0,26.4312,26.4395,26.4061,26.4312,4800.0
2011-02-28 10:50:00,31.66,31.67,31.63,31.64,1800.0,26.4228,26.4312,26.3978,26.4061,1800.0
2011-02-28 10:55:00,31.64,31.67,31.64,31.67,1500.0,26.4061,26.4312,26.4061,26.4312,1500.0
2011-02-28 11:00:00,31.68,31.69,31.63,31.66,5000.0,26.4395,26.4479,26.3978,26.4228,5000.0
2011-02-28 11:05:00,31.65,31.68,31.64,31.66,2300.0,26.4145,26.4395,26.4061,26.4228,2300.0
2011-02-28 11:10:00,31.65,31.66,31.64,31.65,2000.0,26.4145,26.4228,26.4061,26.4145,2000.0
2011-02-28 11:15:00,31.65,31.65,31.63,31.63,1900.0,26.4145,26.4145,26.3978,26.3978,1900.0
2011-02-28 11:20:00,31.63,31.64,31.58,31.61,12200.0,26.3978,26.4061,26.3561,26.3811,12200.0
2011-02-28 11:25:00,31.61,31.62,31.57,31.58,13400.0,26.3811,26.3894,26.3477,26.3561,13400.0
2011-02-28 11:30:00,31.59,31.62,31.57,31.6,10700.0,26.3644,26.3894,26.3477,26.3728,10700.0
2011-02-28 11:35:00,31.6,31.61,31.59,31.6,4900.0,26.3728,26.3811,26.3644,26.3728,4900.0
2011-02-28 11:40:00,31.6,31.61,31.57,31.59,5200.0,26.3728,26.3811,26.3477,26.3644,5200.0
2011-02-28 11:45:00,31.59,31.6,31.57,31.59,3500.0,26.3644,26.3728,26.3477,26.3644,3500.0
2011-02-28 11:50:00,31.6,31.6,31.57,31.58,1700.0,26.3728,26.3728,26.3477,26.3561,1700.0
2011-02-28 11:55:00,31.58,31.6,31.57,31.6,3000.0,26.3561,26.3728,26.3477,26.3728,3000.0
2011-02-28 12:00:00,31.6,31.61,31.58,31.61,4000.0,26.3728,26.3811,26.3561,26.3811,4000.0
2011-02-28 12:05:00,31.6,31.64,31.6,31.64,4700.0,26.3728,26.4061,26.3728,26.4061,4700.0
2011-02-28 12:10:00,31.64,31.64,31.61,31.61,700.0,26.4061,26.4061,26.3811,26.3811,700.0
2011-02-28 12:15:00,31.61,31.62,31.61,31.62,2400.0,26.3811,26.3894,26.3811,26.3894,2400.0
2011-02-28 12:20:00,31.62,31.62,31.62,31.62,100.0,26.3894,26.3894,26.3894,26.3894,100.0
2011-02-28 12:25:00,31.61,31.61,31.57,31.57,3400.0,26.3811,26.3811,26.3477,26.3477,3400.0
2011-02-28 12:30:00,31.59,31.61,31.59,31.61,2300.0,26.3644,26.3811,26.3644,26.3811,2300.0
2011-02-28 12:35:00,31.61,31.61,31.61,31.61,300.0,26.3811,26.3811,26.3811,26.3811,300.0
2011-02-28 12:40:00,31.6,31.61,31.59,31.61,11300.0,26.3728,26.3811,26.3644,26.3811,11300.0
2011-02-28 12:45:00,31.61,31.61,31.58,31.59,2300.0,26.3811,26.3811,26.3561,26.3644,2300.0
2011-02-28 12:50:00,31.59,31.6,31.57,31.6,9100.0,26.3644,26.3728,26.3477,26.3728,9100.0
2011-02-28 12:55:00,31.6,31.63,31.58,31.63,15400.0,26.3728,26.3978,26.3561,26.3978,15400.0
2011-02-28 13:00:00,31.63,31.63,31.62,31.63,5700.0,26.3978,26.3978,26.3894,26.3978,5700.0
2011-02-28 13:05:00,31.63,31.65,31.59,31.62,5800.0,26.3978,26.4145,26.3644,26.3894,5800.0
2011-02-28 13:10:00,31.61,31.63,31.6,31.6,1300.0,26.3811,26.3978,26.3728,26.3728,1300.0
2011-02-28 13:15:00,31.59,31.6,31.59,31.59,2500.0,26.3644,26.3728,26.3644,26.3644,2500.0
2011-02-28 13:20:00,31.6,31.6,31.58,31.6,3300.0,26.3728,26.3728,26.3561,26.3728,3300.0
2011-02-28 13:25:00,31.59,31.6,31.59,31.6,9800.0,26.3644,26.3728,26.3644,26.3728,9800.0
2011-02-28 13:30:00,31.6,31.6,31.59,31.59,2600.0,26.3728,26.3728,26.3644,26.3644,2600.0
2011-02-28 13:35:00,31.6,31.6,31.59,31.59,4900.0,26.3728,26.3728,26.3644,26.3644,4900.0
2011-02-28 13:40:00,31.6,31.61,31.57,31.58,3100.0,26.3728,26.3811,26.3477,26.3561,3100.0
2011-02-28 13:45:00,31.58,31.6,31.56,31.6,11500.0,26.3561,26.3728,26.3394,26.3728,11500.0
2011-02-28 13:50:00,31.6,31.61,31.57,31.57,4000.0,26.3728,26.3811,26.3477,26.3477,4000.0
2011-02-28 13:55:00,31.58,31.58,31.56,31.56,4300.0,26.3561,26.3561,26.3394,26.3394,4300.0
2011-02-28 14:00:00,31.57,31.58,31.56,31.58,7400.0,26.3477,26.3561,26.3394,26.3561,7400.0
2011-02-28 14:05:00,31.58,31.61,31.58,31.6,3500.0,26.3561,26.3811,26.3561,26.3728,3500.0
2011-02-28 14:10:00,31.6,31.62,31.59,31.62,4000.0,26.3728,26.3894,26.3644,26.3894,4000.0
2011-02-28 14:15:00,31.61,31.62,31.6,31.6,3600.0,26.3811,26.3894,26.3728,26.3728,3600.0
2011-02-28 14:20:00,31.61,31.63,31.6,31.63,6100.0,26.3811,26.3978,26.3728,26.3978,6100.0
2011-02-28 14:25:00,31.62,31.65,31.62,31.64,4900.0,26.3894,26.4145,26.3894,26.4061,4900.0
2011-02-28 14:30:00,31.64,31.65,31.59,31.6,11300.0,26.4061,26.4145,26.3644,26.3728,11300.0
2011-02-28 14:35:00,31.6,31.62,31.6,31.6,9300.0,26.3728,26.3894,26.3728,26.3728,9300.0
2011-02-28 14:40:00,31.61,31.61,31.57,31.57,5400.0,26.3811,26.3811,26.3477,26.3477,5400.0
2011-02-28 14:45:00,31.57,31.58,31.56,31.57,12700.0,26.3477,26.3561,26.3394,26.3477,12700.0
2011-02-28 14:50:00,31.57,31.59,31.56,31.58,12600.0,26.3477,26.3644,26.3394,26.3561,12600.0
2011-02-28 14:55:00,31.59,31.6,31.58,31.59,9500.0,26.3644,26.3728,26.3561,26.3644,9500.0
2011-02-28 15:00:00,31.59,31.59,31.57,31.59,17900.0,26.3644,26.3644,26.3477,26.3644,17900.0
2011-02-28 15:05:00,31.58,31.59,31.57,31.58,13800.0,26.3561,26.3644,26.3477,26.3561,13800.0
2011-02-28 15:10:00,31.58,31.61,31.57,31.58,11000.0,26.3561,26.3811,26.3477,26.3561,11000.0
2011-02-28 15:15:00,31.59,31.59,31.57,31.58,12200.0,26.3644,26.3644,26.3477,26.3561,12200.0
2011-02-28 15:20:00,31.58,31.61,31.57,31.59,14000.0,26.3561,26.3811,26.3477,26.3644,14000.0
2011-02-28 15:25:00,31.58,31.59,31.57,31.58,10900.0,26.3561,26.3644,26.3477,26.3561,10900.0
2011-02-28 15:30:00,31.57,31.58,31.55,31.57,12200.0,26.3477,26.3561,26.331,26.3477,12200.0
2011-02-28 15:35:00,31.55,31.56,31.53,31.53,12200.0,26.331,26.3394,26.3143,26.3143,12200.0
2011-02-28 15:40:00,31.53,31.56,31.52,31.56,20000.0,26.3143,26.3394,26.306,26.3394,20000.0
2011-02-28 15:45:00,31.55,31.59,31.55,31.59,12100.0,26.331,26.3644,26.331,26.3644,12100.0
2011-02-28 15:50:00,31.59,31.63,31.58,31.61,17100.0,26.3644,26.3978,26.3561,26.3811,17100.0
2011-02-28 15:55:00,31.61,31.62,31.59,31.6,103200.0,26.3811,26.3894,26.3644,26.3728,103200.0
2011-03-01 09:30:00,31.7,31.89,31.7,31.8,11800.0,26.4562,26.6148,26.4562,26.5397,11800.0
2011-03-01 09:35:00,31.8,31.85,31.77,31.79,8300.0,26.5397,26.5814,26.5146,26.5313,8300.0
2011-03-01 09:40:00,31.77,31.78,31.72,31.72,3200.0,26.5146,26.523,26.4729,26.4729,3200.0
2011-03-01 09:45:00,31.69,31.72,31.61,31.62,3600.0,26.4479,26.4729,26.3811,26.3894,3600.0
2011-03-01 09:50:00,31.61,31.67,31.59,31.61,9500.0,26.3811,26.4312,26.3644,26.3811,9500.0
2011-03-01 09:55:00,31.65,31.69,31.61,31.65,3800.0,26.4145,26.4479,26.3811,26.4145,3800.0
2011-03-01 10:00:00,31.65,31.72,31.63,31.72,8800.0,26.4145,26.4729,26.3978,26.4729,8800.0
2011-03-01 10:05:00,31.69,31.69,31.62,31.64,3700.0,26.4479,26.4479,26.3894,26.4061,3700.0
2011-03-01 10:10:00,31.64,31.69,31.61,31.69,2500.0,26.4061,26.4479,26.3811,26.4479,2500.0
2011-03-01 10:15:00,31.69,31.7,31.64,31.65,4400.0,26.4479,26.4562,26.4061,26.4145,4400.0
2011-03-01 10:20:00,31.64,31.74,31.64,31.71,7000.0,26.4061,26.4896,26.4061,26.4646,7000.0
2011-03-01 10:25:00,31.7,31.71,31.65,31.66,4800.0,26.4562,26.4646,26.4145,26.4228,4800.0
2011-03-01 10:30:00,31.66,31.7,31.65,31.67,6400.0,26.4228,26.4562,26.4145,26.4312,6400.0
2011-03-01 10:35:00,31.68,31.7,31.68,31.7,3800.0,26.4395,26.4562,26.4395,26.4562,3800.0
2011-03-01 10:40:00,31.71,31.75,31.71,31.74,3800.0,26.4646,26.4979,26.4646,26.4896,3800.0
2011-03-01 10:45:00,31.73,31.8,31.73,31.76,4200.0,26.4812,26.5397,26.4812,26.5063,4200.0
2011-03-01 10:50:00,31.76,31.78,31.76,31.77,4200.0,26.5063,26.523,26.5063,26.5146,4200.0
2011-03-01 10:55:00,31.77,31.85,31.76,31.85,4100.0,26.5146,26.5814,26.5063,26.5814,4100.0
2011-03-01 11:00:00,31.86,31.87,31.85,31.85,2300.0,26.5897,26.5981,26.5814,26.5814,2300.0
2011-03-01 11:05:00,31.86,31.87,31.85,31.87,2300.0,26.5897,26.5981,26.5814,26.5981,2300.0
2011-03-01 11:10:00,31.87,31.89,31.79,31.79,7500.0,26.5981,26.6148,26.5313,26.5313,7500.0
2011-03-01 11:15:00,31.8,31.84,31.8,31.84,5100.0,26.5397,26.5731,26.5397,26.5731,5100.0
2011-03-01 11:20:00,31.83,31.84,31.82,31.83,2200.0,26.5647,26.5731,26.5564,26.5647,2200.0
2011-03-01 11:25:00,31.84,31.84,31.73,31.74,6200.0,26.5731,26.5731,26.4812,26.4896,6200.0
2011-03-01 11:30:00,31.74,31.74,31.67,31.7,5200.0,26.4896,26.4896,26.4312,26.4562,5200.0
2011-03-01 11:35:00,31.69,31.7,31.65,31.68,5000.0,26.4479,26.4562,26.4145,26.4395,5000.0
2011-03-01 11:40:00,31.67,31.72,31.67,31.72,2200.0,26.4312,26.4729,26.4312,26.4729,2200.0
2011-03-01 11:45:00,31.73,31.74,31.65,31.65,4700.0,26.4812,26.4896,26.4145,26.4145,4700.0
2011-03-01 11:50:00,31.65,31.65,31.58,31.58,9000.0,26.4145,26.4145,26.3561,26.3561,9000.0
2011-03-01 11:55:00,31.58,31.59,31.54,31.56,5100.0,26.3561,26.3644,26.3227,26.3394,5100.0
2011-03-01 12:00:00,31.55,31.56,31.52,31.53,7600.0,26.331,26.3394,26.306,26.3143,7600.0
2011-03-01 12:05:00,31.53,31.55,31.51,31.51,3200.0,26.3143,26.331,26.2976,26.2976,3200.0
2011-03-01 12:10:00,31.51,31.52,31.5,31.5,6100.0,26.2976,26.306,26.2893,26.2893,6100.0
2011-03-01 12:15:00,31.5,31.51,31.48,31.5,3700.0,26.2893,26.2976,26.2726,26.2893,3700.0
2011-03-01 12:20:00,31.49,31.51,31.48,31.51,3400.0,26.2809,26.2976,26.2726,26.2976,3400.0
2011-03-01 12:25:00,31.5,31.51,31.46,31.46,5200.0,26.2893,26.2976,26.2559,26.2559,5200.0
2011-03-01 12:30:00,31.46,31.5,31.44,31.5,5300.0,26.2559,26.2893,26.2392,26.2893,5300.0
2011-03-01 12:35:00,31.49,31.51,31.48,31.49,5000.0,26.2809,26.2976,26.2726,26.2809,5000.0
2011-03-01 12:40:00,31.49,31.51,31.48,31.51,4000.0,26.2809,26.2976,26.2726,26.2976,4000.0
2011-03-01 12:45:00,31.51,31.53,31.51,31.52,3600.0,26.2976,26.3143,26.2976,26.306,3600.0
2011-03-01 12:50:00,31.52,31.53,31.51,31.51,3000.0,26.306,26.3143,26.2976,26.2976,3000.0
2011-03-01 12:55:00,31.51,31.52,31.47,31.47,5000.0,26.2976,26.306,26.2643,26.2643,5000.0
2011-03-01 13:00:00,31.47,31.47,31.42,31.43,3900.0,26.2643,26.2643,26.2225,26.2309,3900.0
2011-03-01 13:05:00,31.43,31.44,31.43,31.44,2100.0,26.2309,26.2392,26.2309,26.2392,2100.0
2011-03-01 13:10:00,31.43,31.48,31.42,31.48,6400.0,26.2309,26.2726,26.2225,26.2726,6400.0
2011-03-01 13:15:00,31.46,31.47,31.44,31.45,6400.0,26.2559,26.2643,26.2392,26.2476,6400.0
2011-03-01 13:20:00,31.44,31.44,31.42,31.42,5200.0,26.2392,26.2392,26.2225,26.2225,5200.0
2011-03-01 13:25:00,31.42,31.42,31.34,31.38,8500.0,26.2225,26.2225,26.1558,26.1891,8500.0
2011-03-01 13:30:00,31.38,31.4,31.38,31.39,6800.0,26.1891,26.2058,26.1891,26.1975,6800.0
2011-03-01 13:35:00,31.4,31.42,31.39,31.4,7300.0,26.2058,26.2225,26.1975,26.2058,7300.0
2011-03-01 13:40:00,31.42,31.43,31.38,31.42,20000.0,26.2225,26.2309,26.1891,26.2225,20000.0
2011-03-01 13:45:00,31.41,31.42,31.35,31.35,6800.0,26.2142,26.2225,26.1641,26.1641,6800.0
2011-03-01 13:50:00,31.35,31.35,31.32,31.33,6500.0,26.1641,26.1641,26.1391,26.1474,6500.0
2011-03-01 13:55:00,31.33,31.37,31.32,31.37,8200.0,26.1474,26.1808,26.1391,26.1808,8200.0
2011-03-01 14:00:00,31.37,31.37,31.31,31.32,17800.0,26.1808,26.1808,26.1307,26.1391,17800.0
2011-03-01 14:05:00,31.33,31.36,31.33,31.35,11000.0,26.1474,26.1725,26.1474,26.1641,11000.0
2011-03-01 14:10:00,31.34,31.36,31.32,31.34,8900.0,26.1558,26.1725,26.1391,26.1558,8900.0
2011-03-01 14:15:00,31.34,31.36,31.33,31.35,10500.0,26.1558,26.1725,26.1474,26.1641,10500.0
2011-03-01 14:20:00,31.35,31.35,31.3,31.3,11100.0,26.1641,26.1641,26.1224,26.1224,11100.0
2011-03-01 14:25:00,31.3,31.32,31.26,31.28,10700.0,26.1224,26.1391,26.089,26.1057,10700.0
2011-03-01 14:30:00,31.27,31.27,31.26,31.26,14100.0,26.0973,26.0973,26.089,26.089,14100.0
2011-03-01 14:35:00,31.26,31.27,31.26,31.26,7600.0,26.089,26.0973,26.089,26.089,7600.0
2011-03-01 14:40:00,31.26,31.29,31.26,31.29,7600.0,26.089,26.114,26.089,26.114,7600.0
2011-03-01 14:45:00,31.29,31.3,31.26,31.27,11100.0,26.114,26.1224,26.089,26.0973,11100.0
2011-03-01 14:50:00,31.27,31.27,31.26,31.26,7000.0,26.0973,26.0973,26.089,26.089,7000.0
2011-03-01 14:55:00,31.26,31.28,31.26,31.26,15700.0,26.089,26.1057,26.089,26.089,15700.0
2011-03-01 15:00:00,31.27,31.31,31.26,31.26,23100.0,26.0973,26.1307,26.089,26.089,23100.0
2011-03-01 15:05:00,31.27,31.28,31.25,31.25,18100.0,26.0973,26.1057,26.0806,26.0806,18100.0
2011-03-01 15:10:00,31.25,31.28,31.25,31.28,10300.0,26.0806,26.1057,26.0806,26.1057,10300.0
2011-03-01 15:15:00,31.28,31.34,31.27,31.34,16200.0,26.1057,26.1558,26.0973,26.1558,16200.0
2011-03-01 15:20:00,31.34,31.35,31.34,31.35,4900.0,26.1558,26.1641,26.1558,26.1641,4900.0
2011-03-01 15:25:00,31.34,31.36,31.28,31.31,21600.0,26.1558,26.1725,26.1057,26.1307,21600.0
2011-03-01 15:30:00,31.31,31.37,31.31,31.37,17100.0,26.1307,26.1808,26.1307,26.1808,17100.0
2011-03-01 15:35:00,31.38,31.39,31.34,31.38,24600.0,26.1891,26.1975,26.1558,26.1891,24600.0
2011-03-01 15:40:00,31.38,31.43,31.37,31.4,26700.0,26.1891,26.2309,26.1808,26.2058,26700.0
2011-03-01 15:45:00,31.41,31.41,31.34,31.36,25700.0,26.2142,26.2142,26.1558,26.1725,25700.0
2011-03-01 15:50:00,31.36,31.46,31.35,31.45,89000.0,26.1725,26.2559,26.1641,26.2476,89000.0
2011-03-01 15:55:00,31.45,31.47,31.44,31.47,85600.0,26.2476,26.2643,26.2392,26.2643,85600.0
2011-03-02 09:30:00,31.35,31.43,31.22,31.26,22700.0,26.1641,26.2309,26.0556,26.089,22700.0
2011-03-02 09:35:00,31.26,31.31,31.23,31.23,4300.0,26.089,26.1307,26.064,26.064,4300.0
2011-03-02 09:40:00,31.28,31.49,31.28,31.49,7200.0,26.1057,26.2809,26.1057,26.2809,7200.0
2011-03-02 09:45:00,31.47,31.48,31.42,31.43,6500.0,26.2643,26.2726,26.2225,26.2309,6500.0
2011-03-02 09:50:00,31.43,31.49,31.41,31.49,3000.0,26.2309,26.2809,26.2142,26.2809,3000.0
2011-03-02 09:55:00,31.47,31.47,31.42,31.46,1900.0,26.2643,26.2643,26.2225,26.2559,1900.0
2011-03-02 10:00:00,31.45,31.5,31.45,31.47,2300.0,26.2476,26.2893,26.2476,26.2643,2300.0
2011-03-02 10:05:00,31.47,31.58,31.47,31.51,10500.0,26.2643,26.3561,26.2643,26.2976,10500.0
2011-03-02 10:10:00,31.51,31.54,31.51,31.53,3200.0,26.2976,26.3227,26.2976,26.3143,3200.0
2011-03-02 10:15:00,31.52,31.61,31.52,31.61,5100.0,26.306,26.3811,26.306,26.3811,5100.0
2011-03-02 10:20:00,31.6,31.6,31.56,31.56,2200.0,26.3728,26.3728,26.3394,26.3394,2200.0
2011-03-02 10:25:00,31.55,31.58,31.55,31.57,6600.0,26.331,26.3561,26.331,26.3477,6600.0
2011-03-02 10:30:00,31.58,31.59,31.56,31.59,27600.0,26.3561,26.3644,26.3394,26.3644,27600.0
2011-03-02 10:35:00,31.58,31.59,31.54,31.58,5600.0,26.3561,26.3644,26.3227,26.3561,5600.0
2011-03-02 10:40:00,31.61,31.63,31.58,31.63,3800.0,26.3811,26.3978,26.3561,26.3978,3800.0
2011-03-02 10:45:00,31.63,31.66,31.62,31.63,2400.0,26.3978,26.4228,26.3894,26.3978,2400.0
2011-03-02 10:50:00,31.63,31.67,31.63,31.66,7400.0,26.3978,26.4312,26.3978,26.4228,7400.0
2011-03-02 10:55:00,31.66,31.73,31.66,31.7,9200.0,26.4228,26.4812,26.4228,26.4562,9200.0
2011-03-02 11:00:00,31.7,31.79,31.7,31.77,12400.0,26.4562,26.5313,26.4562,26.5146,12400.0
2011-03-02 11:05:00,31.77,31.78,31.75,31.75,4600.0,26.5146,26.523,26.4979,26.4979,4600.0
2011-03-02 11:10:00,31.76,31.81,31.75,31.79,5000.0,26.5063,26.548,26.4979,26.5313,5000.0
2011-03-02 11:15:00,31.78,31.79,31.75,31.78,5800.0,26.523,26.5313,26.4979,26.523,5800.0
2011-03-02 11:20:00,31.78,31.8,31.78,31.79,3300.0,26.523,26.5397,26.523,26.5313,3300.0
2011-03-02 11:25:00,31.78,31.79,31.75,31.76,16600.0,26.523,26.5313,26.4979,26.5063,16600.0
2011-03-02 11:30:00,31.76,31.78,31.76,31.77,6400.0,26.5063,26.523,26.5063,26.5146,6400.0
2011-03-02 11:35:00,31.77,31.78,31.76,31.77,4300.0,26.5146,26.523,26.5063,26.5146,4300.0
2011-03-02 11:40:00,31.77,31.79,31.75,31.76,6500.0,26.5146,26.5313,26.4979,26.5063,6500.0
2011-03-02 11:45:00,31.76,31.76,31.75,31.76,5300.0,26.5063,26.5063,26.4979,26.5063,5300.0
2011-03-02 11:50:00,31.76,31.77,31.75,31.75,26000.0,26.5063,26.5146,26.4979,26.4979,26000.0
2011-03-02 11:55:00,31.75,31.77,31.69,31.75,115100.0,26.4979,26.5146,26.4479,26.4979,115100.0
2011-03-02 12:00:00,31.7,31.81,31.69,31.81,14600.0,26.4562,26.548,26.4479,26.548,14600.0
2011-03-02 12:05:00,31.8,31.8,31.76,31.76,3100.0,26.5397,26.5397,26.5063,26.5063,3100.0
2011-03-02 12:10:00,31.76,31.81,31.75,31.75,4600.0,26.5063,26.548,26.4979,26.4979,4600.0
2011-03-02 12:15:00,31.75,31.78,31.75,31.77,2500.0,26.4979,26.523,26.4979,26.5146,2500.0
2011-03-02 12:20:00,31.78,31.83,31.78,31.8,4800.0,26.523,26.5647,26.523,26.5397,4800.0
2011-03-02 12:25:00,31.81,31.83,31.8,31.8,2400.0,26.548,26.5647,26.5397,26.5397,2400.0
2011-03-02 12:30:00,31.81,31.85,31.81,31.85,3300.0,26.548,26.5814,26.548,26.5814,3300.0
2011-03-02 12:35:00,31.83,31.86,31.83,31.86,5900.0,26.5647,26.5897,26.5647,26.5897,5900.0
2011-03-02 12:40:00,31.86,31.86,31.83,31.83,2700.0,26.5897,26.5897,26.5647,26.5647,2700.0
2011-03-02 12:45:00,31.84,31.85,31.8,31.85,5700.0,26.5731,26.5814,26.5397,26.5814,5700.0
2011-03-02 12:50:00,31.85,31.87,31.85,31.85,2500.0,26.5814,26.5981,26.5814,26.5814,2500.0
2011-03-02 12:55:00,31.84,31.84,31.81,31.84,2200.0,26.5731,26.5731,26.548,26.5731,2200.0
2011-03-02 13:00:00,31.82,31.86,31.81,31.83,4200.0,26.5564,26.5897,26.548,26.5647,4200.0
2011-03-02 13:05:00,31.84,31.85,31.77,31.77,2500.0,26.5731,26.5814,26.5146,26.5146,2500.0
2011-03-02 13:10:00,31.77,31.8,31.75,31.8,5600.0,26.5146,26.5397,26.4979,26.5397,5600.0
2011-03-02 13:15:00,31.79,31.8,31.76,31.8,3700.0,26.5313,26.5397,26.5063,26.5397,3700.0
2011-03-02 13:20:00,31.79,31.8,31.77,31.78,1500.0,26.5313,26.5397,26.5146,26.523,1500.0
2011-03-02 13:25:00,31.78,31.79,31.78,31.79,1400.0,26.523,26.5313,26.523,26.5313,1400.0
2011-03-02 13:30:00,31.79,31.8,31.78,31.78,2100.0,26.5313,26.5397,26.523,26.523,2100.0
2011-03-02 13:35:00,31.77,31.79,31.77,31.78,4900.0,26.5146,26.5313,26.5146,26.523,4900.0
2011-03-02 13:40:00,31.77,31.77,31.74,31.76,16800.0,26.5146,26.5146,26.4896,26.5063,16800.0
2011-03-02 13:45:00,31.77,31.78,31.75,31.78,8900.0,26.5146,26.523,26.4979,26.523,8900.0
2011-03-02 13:50:00,31.79,31.79,31.78,31.78,4700.0,26.5313,26.5313,26.523,26.523,4700.0
2011-03-02 13:55:00,31.78,31.78,31.75,31.77,4400.0,26.523,26.523,26.4979,26.5146,4400.0
2011-03-02 14:00:00,31.77,31.78,31.75,31.77,14500.0,26.5146,26.523,26.4979,26.5146,14500.0
2011-03-02 14:05:00,31.77,31.81,31.76,31.77,7700.0,26.5146,26.548,26.5063,26.5146,7700.0
2011-03-02 14:10:00,31.77,31.81,31.77,31.79,3000.0,26.5146,26.548,26.5146,26.5313,3000.0
2011-03-02 14:15:00,31.78,31.8,31.75,31.78,14800.0,26.523,26.5397,26.4979,26.523,14800.0
2011-03-02 14:20:00,31.78,31.79,31.76,31.77,9600.0,26.523,26.5313,26.5063,26.5146,9600.0
2011-03-02 14:25:00,31.77,31.78,31.75,31.75,9300.0,26.5146,26.523,26.4979,26.4979,9300.0
2011-03-02 14:30:00,31.76,31.78,31.75,31.78,17600.0,26.5063,26.523,26.4979,26.523,17600.0
2011-03-02 14:35:00,31.78,31.82,31.75,31.76,78100.0,26.523,26.5564,26.4979,26.5063,78100.0
2011-03-02 14:40:00,31.77,31.8,31.75,31.75,15400.0,26.5146,26.5397,26.4979,26.4979,15400.0
2011-03-02 14:45:00,31.75,31.78,31.74,31.76,16500.0,26.4979,26.523,26.4896,26.5063,16500.0
2011-03-02 14:50:00,31.76,31.77,31.71,31.72,15200.0,26.5063,26.5146,26.4646,26.4729,15200.0
2011-03-02 14:55:00,31.72,31.75,31.71,31.71,14700.0,26.4729,26.4979,26.4646,26.4646,14700.0
2011-03-02 15:00:00,31.72,31.73,31.71,31.72,11800.0,26.4729,26.4812,26.4646,26.4729,11800.0
2011-03-02 15:05:00,31.72,31.73,31.7,31.72,13000.0,26.4729,26.4812,26.4562,26.4729,13000.0
2011-03-02 15:10:00,31.72,31.73,31.71,31.72,14000.0,26.4729,26.4812,26.4646,26.4729,14000.0
2011-03-02 15:15:00,31.72,31.74,31.72,31.73,19300.0,26.4729,26.4896,26.4729,26.4812,19300.0
2011-03-02 15:20:00,31.74,31.74,31.72,31.72,10000.0,26.4896,26.4896,26.4729,26.4729,10000.0
2011-03-02 15:25:00,31.72,31.74,31.72,31.73,15600.0,26.4729,26.4896,26.4729,26.4812,15600.0
2011-03-02 15:30:00,31.73,31.73,31.71,31.73,12200.0,26.4812,26.4812,26.4646,26.4812,12200.0
2011-03-02 15:35:00,31.73,31.73,31.69,31.7,24400.0,26.4812,26.4812,26.4479,26.4562,24400.0
2011-03-02 15:40:00,31.7,31.72,31.69,31.72,33600.0,26.4562,26.4729,26.4479,26.4729,33600.0
2011-03-02 15:45:00,31.72,31.74,31.69,31.7,28500.0,26.4729,26.4896,26.4479,26.4562,28500.0
2011-03-02 15:50:00,31.7,31.7,31.64,31.64,30900.0,26.4562,26.4562,26.4061,26.4061,30900.0
2011-03-02 15:55:00,31.64,31.67,31.61,31.65,34400.0,26.4061,26.4312,26.3811,26.4145,34400.0
2011-03-03 09:30:00,31.9,32.08,31.86,32.08,12000.0,26.6231,26.7733,26.5897,26.7733,12000.0
2011-03-03 09:35:00,32.05,32.06,31.98,31.99,2300.0,26.7483,26.7567,26.6899,26.6982,2300.0
2011-03-03 09:40:00,32.05,32.11,32.05,32.09,5400.0,26.7483,26.7984,26.7483,26.7817,5400.0
2011-03-03 09:45:00,32.1,32.21,32.1,32.17,7200.0,26.79,26.8818,26.79,26.8485,7200.0
2011-03-03 09:50:00,32.19,32.25,32.17,32.19,5400.0,26.8652,26.9152,26.8485,26.8652,5400.0
2011-03-03 09:55:00,32.18,32.2,32.16,32.18,5300.0,26.8568,26.8735,26.8401,26.8568,5300.0
2011-03-03 10:00:00,32.19,32.29,32.18,32.23,9100.0,26.8652,26.9486,26.8568,26.8985,9100.0
2011-03-03 10:05:00,32.22,32.26,32.18,32.24,5000.0,26.8902,26.9236,26.8568,26.9069,5000.0
2011-03-03 10:10:00,32.25,32.27,32.18,32.21,12200.0,26.9152,26.9319,26.8568,26.8818,12200.0
2011-03-03 10:15:00,32.22,32.22,32.19,32.22,5000.0,26.8902,26.8902,26.8652,26.8902,5000.0
2011-03-03 10:20:00,32.2,32.21,32.14,32.19,13600.0,26.8735,26.8818,26.8234,26.8652,13600.0
2011-03-03 10:25:00,32.19,32.22,32.15,32.19,15200.0,26.8652,26.8902,26.8318,26.8652,15200.0
2011-03-03 10:30:00,32.21,32.22,32.13,32.2,11900.0,26.8818,26.8902,26.8151,26.8735,11900.0
2011-03-03 10:35:00,32.2,32.21,32.14,32.18,13300.0,26.8735,26.8818,26.8234,26.8568,13300.0
2011-03-03 10:40:00,32.18,32.26,32.17,32.25,5100.0,26.8568,26.9236,26.8485,26.9152,5100.0
2011-03-03 10:45:00,32.27,32.42,32.27,32.36,6900.0,26.9319,27.0571,26.9319,27.007,6900.0
2011-03-03 10:50:00,32.39,32.41,32.36,32.39,6600.0,27.0321,27.0488,27.007,27.0321,6600.0
2011-03-03 10:55:00,32.38,32.4,32.34,32.34,8200.0,27.0237,27.0404,26.9903,26.9903,8200.0
2011-03-03 11:00:00,32.34,32.34,32.3,32.31,7300.0,26.9903,26.9903,26.957,26.9653,7300.0
2011-03-03 11:05:00,32.32,32.37,32.31,32.37,2200.0,26.9736,27.0154,26.9653,27.0154,2200.0
2011-03-03 11:10:00,32.38,32.39,32.36,32.38,3000.0,27.0237,27.0321,27.007,27.0237,3000.0
2011-03-03 11:15:00,32.39,32.43,32.39,32.43,6900.0,27.0321,27.0655,27.0321,27.0655,6900.0
2011-03-03 11:20:00,32.43,32.44,32.42,32.44,3600.0,27.0655,27.0738,27.0571,27.0738,3600.0
2011-03-03 11:25:00,32.44,32.47,32.41,32.43,11900.0,27.0738,27.0988,27.0488,27.0655,11900.0
2011-03-03 11:30:00,32.43,32.45,32.41,32.44,3800.0,27.0655,27.0821,27.0488,27.0738,3800.0
2011-03-03 11:35:00,32.42,32.44,32.41,32.44,2000.0,27.0571,27.0738,27.0488,27.0738,2000.0
2011-03-03 11:40:00,32.44,32.47,32.43,32.47,6500.0,27.0738,27.0988,27.0655,27.0988,6500.0
2011-03-03 11:45:00,32.46,32.48,32.45,32.46,5800.0,27.0905,27.1072,27.0821,27.0905,5800.0
2011-03-03 11:50:00,32.47,32.49,32.47,32.49,4800.0,27.0988,27.1155,27.0988,27.1155,4800.0
2011-03-03 11:55:00,32.49,32.5,32.43,32.47,9900.0,27.1155,27.1239,27.0655,27.0988,9900.0
2011-03-03 12:00:00,32.47,32.47,32.45,32.47,5600.0,27.0988,27.0988,27.0821,27.0988,5600.0
2011-03-03 12:05:00,32.48,32.5,32.46,32.5,8800.0,27.1072,27.1239,27.0905,27.1239,8800.0
2011-03-03 12:10:00,32.5,32.5,32.49,32.5,18200.0,27.1239,27.1239,27.1155,27.1239,18200.0
2011-03-03 12:15:00,32.5,32.5,32.49,32.5,4700.0,27.1239,27.1239,27.1155,27.1239,4700.0
2011-03-03 12:20:00,32.49,32.5,32.49,32.5,29800.0,27.1155,27.1239,27.1155,27.1239,29800.0
2011-03-03 12:25:00,32.5,32.5,32.48,32.49,12400.0,27.1239,27.1239,27.1072,27.1155,12400.0
2011-03-03 12:30:00,32.49,32.49,32.47,32.49,4600.0,27.1155,27.1155,27.0988,27.1155,4600.0
2011-03-03 12:35:00,32.49,32.5,32.49,32.5,3900.0,27.1155,27.1239,27.1155,27.1239,3900.0
2011-03-03 12:40:00,32.5,32.5,32.49,32.5,4200.0,27.1239,27.1239,27.1155,27.1239,4200.0
2011-03-03 12:45:00,32.5,32.5,32.49,32.5,16200.0,27.1239,27.1239,27.1155,27.1239,16200.0
2011-03-03 12:50:00,32.49,32.5,32.49,32.5,3400.0,27.1155,27.1239,27.1155,27.1239,3400.0
2011-03-03 12:55:00,32.5,32.5,32.49,32.5,3800.0,27.1239,27.1239,27.1155,27.1239,3800.0
2011-03-03 13:00:00,32.5,32.5,32.49,32.5,6000.0,27.1239,27.1239,27.1155,27.1239,6000.0
2011-03-03 13:05:00,32.5,32.5,32.5,32.5,3200.0,27.1239,27.1239,27.1239,27.1239,3200.0
2011-03-03 13:10:00,32.5,32.5,32.5,32.5,7000.0,27.1239,27.1239,27.1239,27.1239,7000.0
2011-03-03 13:15:00,32.5,32.59,32.5,32.59,50000.0,27.1239,27.199,27.1239,27.199,50000.0
2011-03-03 13:20:00,32.59,32.6,32.56,32.59,22000.0,27.199,27.2073,27.1739,27.199,22000.0
2011-03-03 13:25:00,32.58,32.62,32.51,32.53,18900.0,27.1906,27.224,27.1322,27.1489,18900.0
2011-03-03 13:30:00,32.51,32.6,32.51,32.59,6500.0,27.1322,27.2073,27.1322,27.199,6500.0
2011-03-03 13:35:00,32.58,32.59,32.55,32.55,7100.0,27.1906,27.199,27.1656,27.1656,7100.0
2011-03-03 13:40:00,32.56,32.56,32.54,32.54,1700.0,27.1739,27.1739,27.1573,27.1573,1700.0
2011-03-03 13:45:00,32.55,32.59,32.55,32.59,8600.0,27.1656,27.199,27.1656,27.199,8600.0
2011-03-03 13:50:00,32.59,32.6,32.57,32.58,7800.0,27.199,27.2073,27.1823,27.1906,7800.0
2011-03-03 13:55:00,32.58,32.58,32.55,32.56,3500.0,27.1906,27.1906,27.1656,27.1739,3500.0
2011-03-03 14:00:00,32.54,32.59,32.54,32.58,9700.0,27.1573,27.199,27.1573,27.1906,9700.0
2011-03-03 14:05:00,32.58,32.58,32.55,32.56,8500.0,27.1906,27.1906,27.1656,27.1739,8500.0
2011-03-03 14:10:00,32.55,32.59,32.55,32.58,10800.0,27.1656,27.199,27.1656,27.1906,10800.0
2011-03-03 14:15:00,32.58,32.58,32.56,32.56,4700.0,27.1906,27.1906,27.1739,27.1739,4700.0
2011-03-03 14:20:00,32.55,32.55,32.51,32.51,5800.0,27.1656,27.1656,27.1322,27.1322,5800.0
2011-03-03 14:25:00,32.51,32.51,32.46,32.48,23700.0,27.1322,27.1322,27.0905,27.1072,23700.0
2011-03-03 14:30:00,32.48,32.52,32.48,32.5,5700.0,27.1072,27.1406,27.1072,27.1239,5700.0
2011-03-03 14:35:00,32.5,32.54,32.5,32.52,7800.0,27.1239,27.1573,27.1239,27.1406,7800.0
2011-03-03 14:40:00,32.53,32.56,32.53,32.55,5900.0,27.1489,27.1739,27.1489,27.1656,5900.0
2011-03-03 14:45:00,32.55,32.55,32.53,32.53,6800.0,27.1656,27.1656,27.1489,27.1489,6800.0
2011-03-03 14:50:00,32.52,32.55,32.52,32.54,6000.0,27.1406,27.1656,27.1406,27.1573,6000.0
2011-03-03 14:55:00,32.54,32.55,32.52,32.54,10000.0,27.1573,27.1656,27.1406,27.1573,10000.0
2011-03-03 15:00:00,32.55,32.57,32.53,32.53,9900.0,27.1656,27.1823,27.1489,27.1489,9900.0
2011-03-03 15:05:00,32.53,32.53,32.52,32.52,5400.0,27.1489,27.1489,27.1406,27.1406,5400.0
2011-03-03 15:10:00,32.53,32.54,32.52,32.52,11000.0,27.1489,27.1573,27.1406,27.1406,11000.0
2011-03-03 15:15:00,32.52,32.52,32.5,32.51,10300.0,27.1406,27.1406,27.1239,27.1322,10300.0
2011-03-03 15:20:00,32.51,32.53,32.51,32.52,9200.0,27.1322,27.1489,27.1322,27.1406,9200.0
2011-03-03 15:25:00,32.53,32.54,32.52,32.53,4600.0,27.1489,27.1573,27.1406,27.1489,4600.0
2011-03-03 15:30:00,32.54,32.55,32.52,32.53,12600.0,27.1573,27.1656,27.1406,27.1489,12600.0
2011-03-03 15:35:00,32.52,32.53,32.49,32.51,12700.0,27.1406,27.1489,27.1155,27.1322,12700.0
2011-03-03 15:40:00,32.52,32.53,32.51,32.52,12000.0,27.1406,27.1489,27.1322,27.1406,12000.0
2011-03-03 15:45:00,32.51,32.52,32.49,32.5,10200.0,27.1322,27.1406,27.1155,27.1239,10200.0
2011-03-03 15:50:00,32.49,32.55,32.49,32.51,21400.0,27.1155,27.1656,27.1155,27.1322,21400.0
2011-03-03 15:55:00,32.51,32.53,32.51,32.52,26500.0,27.1322,27.1489,27.1322,27.1406,26500.0
2011-03-04 09:30:00,32.31,32.37,32.17,32.17,27600.0,26.9653,27.0154,26.8485,26.8485,27600.0
2011-03-04 09:35:00,32.23,32.26,32.18,32.25,6800.0,26.8985,26.9236,26.8568,26.9152,6800.0
2011-03-04 09:40:00,32.2,32.27,32.16,32.16,7200.0,26.8735,26.9319,26.8401,26.8401,7200.0
2011-03-04 09:45:00,32.2,32.28,32.14,32.25,6100.0,26.8735,26.9403,26.8234,26.9152,6100.0
2011-03-04 09:50:00,32.27,32.27,32.14,32.16,5700.0,26.9319,26.9319,26.8234,26.8401,5700.0
2011-03-04 09:55:00,32.19,32.25,32.16,32.19,10400.0,26.8652,26.9152,26.8401,26.8652,10400.0
2011-03-04 10:00:00,32.17,32.21,32.13,32.14,6100.0,26.8485,26.8818,26.8151,26.8234,6100.0
2011-03-04 10:05:00,32.13,32.14,32.07,32.11,14200.0,26.8151,26.8234,26.765,26.7984,14200.0
2011-03-04 10:10:00,32.12,32.12,32.05,32.05,5000.0,26.8067,26.8067,26.7483,26.7483,5000.0
2011-03-04 10:15:00,32.07,32.11,32.05,32.1,6900.0,26.765,26.7984,26.7483,26.79,6900.0
2011-03-04 10:20:00,32.06,32.1,32.05,32.1,12500.0,26.7567,26.79,26.7483,26.79,12500.0
2011-03-04 10:25:00,32.08,32.1,32.04,32.09,8100.0,26.7733,26.79,26.74,26.7817,8100.0
2011-03-04 10:30:00,32.08,32.11,32.05,32.09,4600.0,26.7733,26.7984,26.7483,26.7817,4600.0
2011-03-04 10:35:00,32.09,32.1,32.06,32.08,3100.0,26.7817,26.79,26.7567,26.7733,3100.0
2011-03-04 10:40:00,32.09,32.11,32.07,32.07,4000.0,26.7817,26.7984,26.765,26.765,4000.0
2011-03-04 10:45:00,32.07,32.07,32.02,32.04,4100.0,26.765,26.765,26.7233,26.74,4100.0
2011-03-04 10:50:00,32.05,32.1,32.04,32.07,2700.0,26.7483,26.79,26.74,26.765,2700.0
2011-03-04 10:55:00,32.09,32.1,32.05,32.09,2400.0,26.7817,26.79,26.7483,26.7817,2400.0
2011-03-04 11:00:00,32.1,32.13,32.09,32.13,5500.0,26.79,26.8151,26.7817,26.8151,5500.0
2011-03-04 11:05:00,32.12,32.13,32.08,32.11,6000.0,26.8067,26.8151,26.7733,26.7984,6000.0
2011-03-04 11:10:00,32.1,32.1,32.06,32.07,2600.0,26.79,26.79,26.7567,26.765,2600.0
2011-03-04 11:15:00,32.07,32.09,32.03,32.03,3600.0,26.765,26.7817,26.7316,26.7316,3600.0
2011-03-04 11:20:00,32.03,32.07,32.01,32.06,2500.0,26.7316,26.765,26.7149,26.7567,2500.0
2011-03-04 11:25:00,32.08,32.08,32.01,32.01,2900.0,26.7733,26.7733,26.7149,26.7149,2900.0
2011-03-04 11:30:00,32.01,32.11,32.0,32.09,10800.0,26.7149,26.7984,26.7066,26.7817,10800.0
2011-03-04 11:35:00,32.09,32.1,32.07,32.1,4100.0,26.7817,26.79,26.765,26.79,4100.0
2011-03-04 11:40:00,32.11,32.12,32.06,32.06,3300.0,26.7984,26.8067,26.7567,26.7567,3300.0
2011-03-04 11:45:00,32.07,32.07,32.02,32.07,5100.0,26.765,26.765,26.7233,26.765,5100.0
2011-03-04 11:50:00,32.07,32.07,32.02,32.04,2300.0,26.765,26.765,26.7233,26.74,2300.0
2011-03-04 11:55:00,32.04,32.05,32.0,32.0,4000.0,26.74,26.7483,26.7066,26.7066,4000.0
2011-03-04 12:00:00,32.0,32.01,32.0,32.01,14700.0,26.7066,26.7149,26.7066,26.7149,14700.0
2011-03-04 12:05:00,32.02,32.05,32.0,32.04,11700.0,26.7233,26.7483,26.7066,26.74,11700.0
2011-03-04 12:10:00,32.05,32.05,32.01,32.01,12700.0,26.7483,26.7483,26.7149,26.7149,12700.0
2011-03-04 12:15:00,32.0,32.03,32.0,32.0,9400.0,26.7066,26.7316,26.7066,26.7066,9400.0
2011-03-04 12:20:00,32.0,32.01,31.98,31.99,20300.0,26.7066,26.7149,26.6899,26.6982,20300.0
2011-03-04 12:25:00,31.99,31.99,31.93,31.96,16100.0,26.6982,26.6982,26.6482,26.6732,16100.0
2011-03-04 12:30:00,31.98,31.98,31.92,31.95,2200.0,26.6899,26.6899,26.6398,26.6649,2200.0
2011-03-04 12:35:00,31.94,31.96,31.92,31.92,5300.0,26.6565,26.6732,26.6398,26.6398,5300.0
2011-03-04 12:40:00,31.91,31.92,31.87,31.87,14100.0,26.6315,26.6398,26.5981,26.5981,14100.0
2011-03-04 12:45:00,31.89,31.89,31.87,31.88,8300.0,26.6148,26.6148,26.5981,26.6064,8300.0
2011-03-04 12:50:00,31.88,31.91,31.88,31.88,21400.0,26.6064,26.6315,26.6064,26.6064,21400.0
2011-03-04 12:55:00,31.88,31.9,31.87,31.9,3700.0,26.6064,26.6231,26.5981,26.6231,3700.0
2011-03-04 13:00:00,31.9,31.95,31.9,31.94,22700.0,26.6231,26.6649,26.6231,26.6565,22700.0
2011-03-04 13:05:00,31.95,31.99,31.95,31.98,9100.0,26.6649,26.6982,26.6649,26.6899,9100.0
2011-03-04 13:10:00,31.98,31.98,31.92,31.92,11000.0,26.6899,26.6899,26.6398,26.6398,11000.0
2011-03-04 13:15:00,31.92,31.92,31.86,31.88,2900.0,26.6398,26.6398,26.5897,26.6064,2900.0
2011-03-04 13:20:00,31.87,31.92,31.86,31.91,2700.0,26.5981,26.6398,26.5897,26.6315,2700.0
2011-03-04 13:25:00,31.91,31.91,31.86,31.86,3200.0,26.6315,26.6315,26.5897,26.5897,3200.0
2011-03-04 13:30:00,31.86,31.9,31.86,31.88,1900.0,26.5897,26.6231,26.5897,26.6064,1900.0
2011-03-04 13:35:00,31.88,31.9,31.88,31.88,2600.0,26.6064,26.6231,26.6064,26.6064,2600.0
2011-03-04 13:40:00,31.88,31.88,31.83,31.84,3500.0,26.6064,26.6064,26.5647,26.5731,3500.0
2011-03-04 13:45:00,31.84,31.84,31.81,31.83,4900.0,26.5731,26.5731,26.548,26.5647,4900.0
2011-03-04 13:50:00,31.84,31.85,31.79,31.79,6200.0,26.5731,26.5814,26.5313,26.5313,6200.0
2011-03-04 13:55:00,31.79,31.85,31.79,31.84,5500.0,26.5313,26.5814,26.5313,26.5731,5500.0
2011-03-04 14:00:00,31.84,31.85,31.83,31.84,17500.0,26.5731,26.5814,26.5647,26.5731,17500.0
2011-03-04 14:05:00,31.84,31.85,31.82,31.82,10900.0,26.5731,26.5814,26.5564,26.5564,10900.0
2011-03-04 14:10:00,31.81,31.84,31.81,31.84,5800.0,26.548,26.5731,26.548,26.5731,5800.0
2011-03-04 14:15:00,31.84,31.84,31.79,31.8,9900.0,26.5731,26.5731,26.5313,26.5397,9900.0
2011-03-04 14:20:00,31.79,31.84,31.78,31.83,6300.0,26.5313,26.5731,26.523,26.5647,6300.0
2011-03-04 14:25:00,31.82,31.83,31.78,31.79,4800.0,26.5564,26.5647,26.523,26.5313,4800.0
2011-03-04 14:30:00,31.79,31.79,31.78,31.79,2100.0,26.5313,26.5313,26.523,26.5313,2100.0
2011-03-04 14:35:00,31.78,31.78,31.76,31.77,12100.0,26.523,26.523,26.5063,26.5146,12100.0
2011-03-04 14:40:00,31.77,31.79,31.77,31.77,8800.0,26.5146,26.5313,26.5146,26.5146,8800.0
2011-03-04 14:45:00,31.77,31.79,31.77,31.78,12400.0,26.5146,26.5313,26.5146,26.523,12400.0
2011-03-04 14:50:00,31.79,31.79,31.77,31.78,5300.0,26.5313,26.5313,26.5146,26.523,5300.0
2011-03-04 14:55:00,31.78,31.79,31.77,31.79,7600.0,26.523,26.5313,26.5146,26.5313,7600.0
2011-03-04 15:00:00,31.79,31.82,31.78,31.79,19300.0,26.5313,26.5564,26.523,26.5313,19300.0
2011-03-04 15:05:00,31.79,31.8,31.77,31.8,17500.0,26.5313,26.5397,26.5146,26.5397,17500.0
2011-03-04 15:10:00,31.81,31.83,31.8,31.81,10000.0,26.548,26.5647,26.5397,26.548,10000.0
2011-03-04 15:15:00,31.81,31.85,31.81,31.85,9300.0,26.548,26.5814,26.548,26.5814,9300.0
2011-03-04 15:20:00,31.85,31.86,31.83,31.84,25200.0,26.5814,26.5897,26.5647,26.5731,25200.0
2011-03-04 15:25:00,31.84,31.85,31.79,31.79,19500.0,26.5731,26.5814,26.5313,26.5313,19500.0
2011-03-04 15:30:00,31.8,31.81,31.75,31.76,22600.0,26.5397,26.548,26.4979,26.5063,22600.0
2011-03-04 15:35:00,31.77,31.8,31.77,31.8,14100.0,26.5146,26.5397,26.5146,26.5397,14100.0
2011-03-04 15:40:00,31.81,31.82,31.79,31.8,12500.0,26.548,26.5564,26.5313,26.5397,12500.0
2011-03-04 15:45:00,31.81,31.92,31.81,31.9,34300.0,26.548,26.6398,26.548,26.6231,34300.0
2011-03-04 15:50:00,31.9,31.98,31.9,31.96,24800.0,26.6231,26.6899,26.6231,26.6732,24800.0
2011-03-04 15:55:00,31.97,31.98,31.91,31.95,31800.0,26.6815,26.6899,26.6315,26.6649,31800.0
2011-03-07 09:30:00,32.02,32.11,31.8,31.8,15000.0,26.7233,26.7984,26.5397,26.5397,15000.0
2011-03-07 09:35:00,31.8,31.84,31.7,31.8,2800.0,26.5397,26.5731,26.4562,26.5397,2800.0
2011-03-07 09:40:00,31.83,31.85,31.8,31.8,6900.0,26.5647,26.5814,26.5397,26.5397,6900.0
2011-03-07 09:45:00,31.8,31.86,31.8,31.86,7800.0,26.5397,26.5897,26.5397,26.5897,7800.0
2011-03-07 09:50:00,31.89,31.89,31.85,31.85,4900.0,26.6148,26.6148,26.5814,26.5814,4900.0
2011-03-07 09:55:00,31.82,31.9,31.82,31.9,19500.0,26.5564,26.6231,26.5564,26.6231,19500.0
2011-03-07 10:00:00,31.9,31.99,31.88,31.95,10100.0,26.6231,26.6982,26.6064,26.6649,10100.0
2011-03-07 10:05:00,31.94,32.01,31.94,32.0,15900.0,26.6565,26.7149,26.6565,26.7066,15900.0
2011-03-07 10:10:00,32.0,32.03,31.98,32.03,7400.0,26.7066,26.7316,26.6899,26.7316,7400.0
2011-03-07 10:15:00,32.04,32.05,32.02,32.03,4600.0,26.74,26.7483,26.7233,26.7316,4600.0
2011-03-07 10:20:00,32.01,32.08,32.01,32.08,2600.0,26.7149,26.7733,26.7149,26.7733,2600.0
2011-03-07 10:25:00,32.07,32.08,32.05,32.07,3300.0,26.765,26.7733,26.7483,26.765,3300.0
2011-03-07 10:30:00,32.07,32.07,32.01,32.03,7600.0,26.765,26.765,26.7149,26.7316,7600.0
2011-03-07 10:35:00,32.01,32.05,32.0,32.01,15000.0,26.7149,26.7483,26.7066,26.7149,15000.0
2011-03-07 10:40:00,32.0,32.03,31.97,31.99,26700.0,26.7066,26.7316,26.6815,26.6982,26700.0
2011-03-07 10:45:00,31.98,32.02,31.98,32.01,11000.0,26.6899,26.7233,26.6899,26.7149,11000.0
2011-03-07 10:50:00,32.01,32.03,31.97,31.99,13200.0,26.7149,26.7316,26.6815,26.6982,13200.0
2011-03-07 10:55:00,31.99,32.02,31.98,31.99,2000.0,26.6982,26.7233,26.6899,26.6982,2000.0
2011-03-07 11:00:00,31.99,31.99,31.95,31.95,24700.0,26.6982,26.6982,26.6649,26.6649,24700.0
2011-03-07 11:05:00,31.96,32.0,31.92,32.0,25800.0,26.6732,26.7066,26.6398,26.7066,25800.0
2011-03-07 11:10:00,32.0,32.0,31.95,31.96,8300.0,26.7066,26.7066,26.6649,26.6732,8300.0
2011-03-07 11:15:00,31.97,32.0,31.95,31.98,8900.0,26.6815,26.7066,26.6649,26.6899,8900.0
2011-03-07 11:20:00,31.98,31.98,31.95,31.96,12200.0,26.6899,26.6899,26.6649,26.6732,12200.0
2011-03-07 11:25:00,31.96,31.96,31.91,31.92,11400.0,26.6732,26.6732,26.6315,26.6398,11400.0
2011-03-07 11:30:00,31.91,31.92,31.9,31.9,2900.0,26.6315,26.6398,26.6231,26.6231,2900.0
2011-03-07 11:35:00,31.9,31.93,31.9,31.92,6500.0,26.6231,26.6482,26.6231,26.6398,6500.0
2011-03-07 11:40:00,31.93,31.93,31.9,31.9,6500.0,26.6482,26.6482,26.6231,26.6231,6500.0
2011-03-07 11:45:00,31.9,31.9,31.87,31.87,10600.0,26.6231,26.6231,26.5981,26.5981,10600.0
2011-03-07 11:50:00,31.88,31.88,31.87,31.88,6500.0,26.6064,26.6064,26.5981,26.6064,6500.0
2011-03-07 11:55:00,31.87,31.91,31.87,31.89,7600.0,26.5981,26.6315,26.5981,26.6148,7600.0
2011-03-07 12:00:00,31.89,31.92,31.89,31.89,7000.0,26.6148,26.6398,26.6148,26.6148,7000.0
2011-03-07 12:05:00,31.89,31.93,31.89,31.92,4600.0,26.6148,26.6482,26.6148,26.6398,4600.0
2011-03-07 12:10:00,31.91,31.98,31.9,31.98,2800.0,26.6315,26.6899,26.6231,26.6899,2800.0
2011-03-07 12:15:00,31.98,31.98,31.96,31.96,5300.0,26.6899,26.6899,26.6732,26.6732,5300.0
2011-03-07 12:20:00,31.94,31.96,31.94,31.94,5600.0,26.6565,26.6732,26.6565,26.6565,5600.0
2011-03-07 12:25:00,31.94,31.99,31.92,31.95,8200.0,26.6565,26.6982,26.6398,26.6649,8200.0
2011-03-07 12:30:00,31.94,31.98,31.94,31.98,1300.0,26.6565,26.6899,26.6565,26.6899,1300.0
2011-03-07 12:35:00,31.98,32.01,31.97,32.01,4900.0,26.6899,26.7149,26.6815,26.7149,4900.0
2011-03-07 12:40:00,32.01,32.03,32.0,32.01,7300.0,26.7149,26.7316,26.7066,26.7149,7300.0
2011-03-07 12:45:00,32.01,32.04,32.0,32.01,10900.0,26.7149,26.74,26.7066,26.7149,10900.0
2011-03-07 12:50:00,32.01,32.02,32.0,32.0,9400.0,26.7149,26.7233,26.7066,26.7066,9400.0
2011-03-07 12:55:00,32.0,32.03,31.97,31.97,13500.0,26.7066,26.7316,26.6815,26.6815,13500.0
2011-03-07 13:00:00,31.98,31.98,31.87,31.87,6400.0,26.6899,26.6899,26.5981,26.5981,6400.0
2011-03-07 13:05:00,31.88,31.89,31.86,31.88,7600.0,26.6064,26.6148,26.5897,26.6064,7600.0
2011-03-07 13:10:00,31.9,31.96,31.87,31.94,9100.0,26.6231,26.6732,26.5981,26.6565,9100.0
2011-03-07 13:15:00,31.95,31.99,31.92,31.93,8000.0,26.6649,26.6982,26.6398,26.6482,8000.0
2011-03-07 13:20:00,31.93,31.97,31.83,31.88,19700.0,26.6482,26.6815,26.5647,26.6064,19700.0
2011-03-07 13:25:00,31.88,31.91,31.88,31.9,8900.0,26.6064,26.6315,26.6064,26.6231,8900.0
2011-03-07 13:30:00,31.9,31.95,31.89,31.95,8600.0,26.6231,26.6649,26.6148,26.6649,8600.0
2011-03-07 13:35:00,31.95,31.98,31.93,31.93,2400.0,26.6649,26.6899,26.6482,26.6482,2400.0
2011-03-07 13:40:00,31.94,31.95,31.91,31.91,4300.0,26.6565,26.6649,26.6315,26.6315,4300.0
2011-03-07 13:45:00,31.91,31.96,31.9,31.95,5900.0,26.6315,26.6732,26.6231,26.6649,5900.0
2011-03-07 13:50:00,31.94,31.96,31.86,31.91,11500.0,26.6565,26.6732,26.5897,26.6315,11500.0
2011-03-07 13:55:00,31.91,31.95,31.89,31.9,9100.0,26.6315,26.6649,26.6148,26.6231,9100.0
2011-03-07 14:00:00,31.9,31.93,31.9,31.93,12200.0,26.6231,26.6482,26.6231,26.6482,12200.0
2011-03-07 14:05:00,31.94,31.97,31.94,31.96,4600.0,26.6565,26.6815,26.6565,26.6732,4600.0
2011-03-07 14:10:00,31.96,31.98,31.93,31.93,12000.0,26.6732,26.6899,26.6482,26.6482,12000.0
2011-03-07 14:15:00,31.93,31.95,31.93,31.95,23600.0,26.6482,26.6649,26.6482,26.6649,23600.0
2011-03-07 14:20:00,31.95,31.96,31.94,31.94,12200.0,26.6649,26.6732,26.6565,26.6565,12200.0
2011-03-07 14:25:00,31.94,31.94,31.91,31.91,10900.0,26.6565,26.6565,26.6315,26.6315,10900.0
2011-03-07 14:30:00,31.91,31.92,31.9,31.91,10500.0,26.6315,26.6398,26.6231,26.6315,10500.0
2011-03-07 14:35:00,31.9,31.92,31.9,31.91,19000.0,26.6231,26.6398,26.6231,26.6315,19000.0
2011-03-07 14:40:00,31.9,31.9,31.86,31.86,3400.0,26.6231,26.6231,26.5897,26.5897,3400.0
2011-03-07 14:45:00,31.86,31.89,31.86,31.86,8300.0,26.5897,26.6148,26.5897,26.5897,8300.0
2011-03-07 14:50:00,31.86,31.89,31.84,31.87,5000.0,26.5897,26.6148,26.5731,26.5981,5000.0
2011-03-07 14:55:00,31.88,31.89,31.87,31.88,4400.0,26.6064,26.6148,26.5981,26.6064,4400.0
2011-03-07 15:00:00,31.88,31.88,31.81,31.86,11300.0,26.6064,26.6064,26.548,26.5897,11300.0
2011-03-07 15:05:00,31.86,31.86,31.79,31.81,18600.0,26.5897,26.5897,26.5313,26.548,18600.0
2011-03-07 15:10:00,31.81,31.85,31.8,31.83,8900.0,26.548,26.5814,26.5397,26.5647,8900.0
2011-03-07 15:15:00,31.83,31.83,31.8,31.81,7600.0,26.5647,26.5647,26.5397,26.548,7600.0
2011-03-07 15:20:00,31.81,31.81,31.76,31.8,10100.0,26.548,26.548,26.5063,26.5397,10100.0
2011-03-07 15:25:00,31.8,31.84,31.8,31.82,5800.0,26.5397,26.5731,26.5397,26.5564,5800.0
2011-03-07 15:30:00,31.81,31.82,31.78,31.81,11500.0,26.548,26.5564,26.523,26.548,11500.0
2011-03-07 15:35:00,31.81,31.86,31.79,31.81,29800.0,26.548,26.5897,26.5313,26.548,29800.0
2011-03-07 15:40:00,31.81,31.82,31.76,31.79,12000.0,26.548,26.5564,26.5063,26.5313,12000.0
2011-03-07 15:45:00,31.79,31.86,31.74,31.82,41900.0,26.5313,26.5897,26.4896,26.5564,41900.0
2011-03-07 15:50:00,31.83,31.87,31.82,31.84,38700.0,26.5647,26.5981,26.5564,26.5731,38700.0
2011-03-07 15:55:00,31.84,31.85,31.79,31.81,94500.0,26.5731,26.5814,26.5313,26.548,94500.0
2011-03-08 09:30:00,31.86,31.86,31.61,31.62,14200.0,26.5897,26.5897,26.3811,26.3894,14200.0
2011-03-08 09:35:00,31.57,31.65,31.56,31.62,12300.0,26.3477,26.4145,26.3394,26.3894,12300.0
2011-03-08 09:40:00,31.58,31.65,31.58,31.59,21200.0,26.3561,26.4145,26.3561,26.3644,21200.0
2011-03-08 09:45:00,31.58,31.63,31.56,31.6,9600.0,26.3561,26.3978,26.3394,26.3728,9600.0
2011-03-08 09:50:00,31.59,31.63,31.53,31.57,11400.0,26.3644,26.3978,26.3143,26.3477,11400.0
2011-03-08 09:55:00,31.57,31.67,31.57,31.67,10700.0,26.3477,26.4312,26.3477,26.4312,10700.0
2011-03-08 10:00:00,31.69,31.73,31.68,31.71,6400.0,26.4479,26.4812,26.4395,26.4646,6400.0
2011-03-08 10:05:00,31.7,31.77,31.68,31.76,24700.0,26.4562,26.5146,26.4395,26.5063,24700.0
2011-03-08 10:10:00,31.75,31.82,31.75,31.78,8500.0,26.4979,26.5564,26.4979,26.523,8500.0
2011-03-08 10:15:00,31.78,31.87,31.77,31.85,7200.0,26.523,26.5981,26.5146,26.5814,7200.0
2011-03-08 10:20:00,31.85,31.93,31.85,31.91,9100.0,26.5814,26.6482,26.5814,26.6315,9100.0
2011-03-08 10:25:00,31.92,31.95,31.87,31.95,5700.0,26.6398,26.6649,26.5981,26.6649,5700.0
2011-03-08 10:30:00,31.96,31.96,31.89,31.95,4500.0,26.6732,26.6732,26.6148,26.6649,4500.0
2011-03-08 10:35:00,31.96,32.0,31.96,31.99,9400.0,26.6732,26.7066,26.6732,26.6982,9400.0
2011-03-08 10:40:00,31.99,32.03,31.99,32.02,9600.0,26.6982,26.7316,26.6982,26.7233,9600.0
2011-03-08 10:45:00,32.02,32.06,32.02,32.02,2500.0,26.7233,26.7567,26.7233,26.7233,2500.0
2011-03-08 10:50:00,32.03,32.1,32.02,32.05,3900.0,26.7316,26.79,26.7233,26.7483,3900.0
2011-03-08 10:55:00,32.07,32.1,32.0,32.01,10000.0,26.765,26.79,26.7066,26.7149,10000.0
2011-03-08 11:00:00,32.01,32.03,32.0,32.01,5900.0,26.7149,26.7316,26.7066,26.7149,5900.0
2011-03-08 11:05:00,32.01,32.03,32.0,32.02,8000.0,26.7149,26.7316,26.7066,26.7233,8000.0
2011-03-08 11:10:00,32.02,32.02,31.96,32.02,6200.0,26.7233,26.7233,26.6732,26.7233,6200.0
2011-03-08 11:15:00,32.02,32.06,31.98,32.04,8500.0,26.7233,26.7567,26.6899,26.74,8500.0
2011-03-08 11:20:00,32.03,32.07,32.01,32.07,6500.0,26.7316,26.765,26.7149,26.765,6500.0
2011-03-08 11:25:00,32.07,32.1,32.03,32.1,2500.0,26.765,26.79,26.7316,26.79,2500.0
2011-03-08 11:30:00,32.09,32.14,32.04,32.04,3900.0,26.7817,26.8234,26.74,26.74,3900.0
2011-03-08 11:35:00,32.02,32.07,32.01,32.05,3300.0,26.7233,26.765,26.7149,26.7483,3300.0
2011-03-08 11:40:00,32.06,32.11,32.05,32.11,2200.0,26.7567,26.7984,26.7483,26.7984,2200.0
2011-03-08 11:45:00,32.11,32.13,32.07,32.07,13900.0,26.7984,26.8151,26.765,26.765,13900.0
2011-03-08 11:50:00,32.09,32.14,32.08,32.11,7800.0,26.7817,26.8234,26.7733,26.7984,7800.0
2011-03-08 11:55:00,32.15,32.16,32.1,32.12,3800.0,26.8318,26.8401,26.79,26.8067,3800.0
2011-03-08 12:00:00,32.11,32.12,32.07,32.08,5000.0,26.7984,26.8067,26.765,26.7733,5000.0
2011-03-08 12:05:00,32.07,32.14,32.07,32.14,4300.0,26.765,26.8234,26.765,26.8234,4300.0
2011-03-08 12:10:00,32.14,32.18,32.13,32.15,3500.0,26.8234,26.8568,26.8151,26.8318,3500.0
2011-03-08 12:15:00,32.15,32.18,32.14,32.17,2900.0,26.8318,26.8568,26.8234,26.8485,2900.0
2011-03-08 12:20:00,32.17,32.18,32.15,32.17,4400.0,26.8485,26.8568,26.8318,26.8485,4400.0
2011-03-08 12:25:00,32.16,32.18,32.16,32.18,1900.0,26.8401,26.8568,26.8401,26.8568,1900.0
2011-03-08 12:30:00,32.17,32.18,32.15,32.17,2300.0,26.8485,26.8568,26.8318,26.8485,2300.0
2011-03-08 12:35:00,32.16,32.18,32.15,32.17,2100.0,26.8401,26.8568,26.8318,26.8485,2100.0
2011-03-08 12:40:00,32.16,32.18,32.11,32.13,5100.0,26.8401,26.8568,26.7984,26.8151,5100.0
2011-03-08 12:45:00,32.12,32.14,32.08,32.08,3800.0,26.8067,26.8234,26.7733,26.7733,3800.0
2011-03-08 12:50:00,32.06,32.09,32.06,32.09,2400.0,26.7567,26.7817,26.7567,26.7817,2400.0
2011-03-08 12:55:00,32.08,32.08,32.04,32.05,3000.0,26.7733,26.7733,26.74,26.7483,3000.0
2011-03-08 13:00:00,32.05,32.08,32.05,32.05,5900.0,26.7483,26.7733,26.7483,26.7483,5900.0
2011-03-08 13:05:00,32.06,32.06,32.04,32.05,1200.0,26.7567,26.7567,26.74,26.7483,1200.0
2011-03-08 13:10:00,32.04,32.04,32.0,32.03,4500.0,26.74,26.74,26.7066,26.7316,4500.0
2011-03-08 13:15:00,32.02,32.02,32.0,32.01,2300.0,26.7233,26.7233,26.7066,26.7149,2300.0
2011-03-08 13:20:00,32.0,32.05,32.0,32.05,5900.0,26.7066,26.7483,26.7066,26.7483,5900.0
2011-03-08 13:25:00,32.06,32.1,32.05,32.09,3900.0,26.7567,26.79,26.7483,26.7817,3900.0
2011-03-08 13:30:00,32.09,32.1,32.06,32.08,3300.0,26.7817,26.79,26.7567,26.7733,3300.0
2011-03-08 13:35:00,32.08,32.08,32.05,32.06,3800.0,26.7733,26.7733,26.7483,26.7567,3800.0
2011-03-08 13:40:00,32.04,32.05,32.02,32.02,2500.0,26.74,26.7483,26.7233,26.7233,2500.0
2011-03-08 13:45:00,32.03,32.06,32.02,32.06,2300.0,26.7316,26.7567,26.7233,26.7567,2300.0
2011-03-08 13:50:00,32.05,32.09,32.02,32.09,4900.0,26.7483,26.7817,26.7233,26.7817,4900.0
2011-03-08 13:55:00,32.08,32.09,32.06,32.07,3000.0,26.7733,26.7817,26.7567,26.765,3000.0
2011-03-08 14:00:00,32.07,32.08,32.01,32.03,4900.0,26.765,26.7733,26.7149,26.7316,4900.0
2011-03-08 14:05:00,32.02,32.02,31.99,32.0,3100.0,26.7233,26.7233,26.6982,26.7066,3100.0
2011-03-08 14:10:00,32.0,32.02,31.99,32.01,11500.0,26.7066,26.7233,26.6982,26.7149,11500.0
2011-03-08 14:15:00,32.01,32.04,31.99,32.04,5200.0,26.7149,26.74,26.6982,26.74,5200.0
2011-03-08 14:20:00,32.05,32.05,32.0,32.03,15500.0,26.7483,26.7483,26.7066,26.7316,15500.0
2011-03-08 14:25:00,32.0,32.02,32.0,32.0,2800.0,26.7066,26.7233,26.7066,26.7066,2800.0
2011-03-08 14:30:00,32.0,32.03,31.99,32.03,14200.0,26.7066,26.7316,26.6982,26.7316,14200.0
2011-03-08 14:35:00,32.03,32.11,32.02,32.11,13500.0,26.7316,26.7984,26.7233,26.7984,13500.0
2011-03-08 14:40:00,32.11,32.14,32.08,32.13,11600.0,26.7984,26.8234,26.7733,26.8151,11600.0
2011-03-08 14:45:00,32.13,32.13,32.11,32.12,4400.0,26.8151,26.8151,26.7984,26.8067,4400.0
2011-03-08 14:50:00,32.11,32.11,32.08,32.09,3800.0,26.7984,26.7984,26.7733,26.7817,3800.0
2011-03-08 14:55:00,32.09,32.1,32.06,32.09,12900.0,26.7817,26.79,26.7567,26.7817,12900.0
2011-03-08 15:00:00,32.09,32.11,32.09,32.11,13400.0,26.7817,26.7984,26.7817,26.7984,13400.0
2011-03-08 15:05:00,32.11,32.16,32.11,32.16,7700.0,26.7984,26.8401,26.7984,26.8401,7700.0
2011-03-08 15:10:00,32.17,32.18,32.15,32.18,9900.0,26.8485,26.8568,26.8318,26.8568,9900.0
2011-03-08 15:15:00,32.19,32.21,32.15,32.16,14700.0,26.8652,26.8818,26.8318,26.8401,14700.0
2011-03-08 15:20:00,32.15,32.17,32.15,32.17,11900.0,26.8318,26.8485,26.8318,26.8485,11900.0
2011-03-08 15:25:00,32.17,32.17,32.13,32.15,20200.0,26.8485,26.8485,26.8151,26.8318,20200.0
2011-03-08 15:30:00,32.16,32.19,32.14,32.19,13900.0,26.8401,26.8652,26.8234,26.8652,13900.0
2011-03-08 15:35:00,32.19,32.21,32.18,32.21,15700.0,26.8652,26.8818,26.8568,26.8818,15700.0
2011-03-08 15:40:00,32.22,32.23,32.19,32.21,17300.0,26.8902,26.8985,26.8652,26.8818,17300.0
2011-03-08 15:45:00,32.2,32.2,32.16,32.18,20600.0,26.8735,26.8735,26.8401,26.8568,20600.0
2011-03-08 15:50:00,32.18,32.18,32.15,32.16,37300.0,26.8568,26.8568,26.8318,26.8401,37300.0
2011-03-08 15:55:00,32.16,32.18,32.13,32.15,63900.0,26.8401,26.8568,26.8151,26.8318,63900.0
2011-03-09 09:30:00,31.66,31.84,31.59,31.61,76100.0,26.4228,26.5731,26.3644,26.3811,76100.0
2011-03-09 09:35:00,31.61,31.66,31.56,31.59,27900.0,26.3811,26.4228,26.3394,26.3644,27900.0
2011-03-09 09:40:00,31.59,31.59,31.51,31.52,21800.0,26.3644,26.3644,26.2976,26.306,21800.0
2011-03-09 09:45:00,31.51,31.59,31.46,31.58,22900.0,26.2976,26.3644,26.2559,26.3561,22900.0
2011-03-09 09:50:00,31.58,31.65,31.52,31.61,27500.0,26.3561,26.4145,26.306,26.3811,27500.0
2011-03-09 09:55:00,31.63,31.63,31.59,31.61,15500.0,26.3978,26.3978,26.3644,26.3811,15500.0
2011-03-09 10:00:00,31.6,31.61,31.57,31.58,13800.0,26.3728,26.3811,26.3477,26.3561,13800.0
2011-03-09 10:05:00,31.63,31.65,31.61,31.61,5800.0,26.3978,26.4145,26.3811,26.3811,5800.0
2011-03-09 10:10:00,31.61,31.62,31.57,31.57,7700.0,26.3811,26.3894,26.3477,26.3477,7700.0
2011-03-09 10:15:00,31.57,31.61,31.57,31.57,8900.0,26.3477,26.3811,26.3477,26.3477,8900.0
2011-03-09 10:20:00,31.57,31.61,31.57,31.6,10600.0,26.3477,26.3811,26.3477,26.3728,10600.0
2011-03-09 10:25:00,31.61,31.67,31.61,31.66,16400.0,26.3811,26.4312,26.3811,26.4228,16400.0
2011-03-09 10:30:00,31.67,31.67,31.61,31.64,27000.0,26.4312,26.4312,26.3811,26.4061,27000.0
2011-03-09 10:35:00,31.64,31.65,31.55,31.55,34700.0,26.4061,26.4145,26.331,26.331,34700.0
2011-03-09 10:40:00,31.55,31.57,31.52,31.52,11300.0,26.331,26.3477,26.306,26.306,11300.0
2011-03-09 10:45:00,31.52,31.56,31.49,31.56,10300.0,26.306,26.3394,26.2809,26.3394,10300.0
2011-03-09 10:50:00,31.56,31.56,31.41,31.42,18800.0,26.3394,26.3394,26.2142,26.2225,18800.0
2011-03-09 10:55:00,31.41,31.47,31.35,31.37,13700.0,26.2142,26.2643,26.1641,26.1808,13700.0
2011-03-09 11:00:00,31.36,31.38,31.28,31.35,13200.0,26.1725,26.1891,26.1057,26.1641,13200.0
2011-03-09 11:05:00,31.35,31.4,31.35,31.37,5000.0,26.1641,26.2058,26.1641,26.1808,5000.0
2011-03-09 11:10:00,31.38,31.39,31.29,31.3,16700.0,26.1891,26.1975,26.114,26.1224,16700.0
2011-03-09 11:15:00,31.3,31.43,31.3,31.38,9700.0,26.1224,26.2309,26.1224,26.1891,9700.0
2011-03-09 11:20:00,31.38,31.44,31.37,31.4,4900.0,26.1891,26.2392,26.1808,26.2058,4900.0
2011-03-09 11:25:00,31.4,31.46,31.34,31.36,11000.0,26.2058,26.2559,26.1558,26.1725,11000.0
2011-03-09 11:30:00,31.35,31.41,31.33,31.41,4600.0,26.1641,26.2142,26.1474,26.2142,4600.0
2011-03-09 11:35:00,31.43,31.48,31.41,31.48,3500.0,26.2309,26.2726,26.2142,26.2726,3500.0
2011-03-09 11:40:00,31.46,31.51,31.45,31.51,3100.0,26.2559,26.2976,26.2476,26.2976,3100.0
2011-03-09 11:45:00,31.52,31.52,31.49,31.51,3500.0,26.306,26.306,26.2809,26.2976,3500.0
2011-03-09 11:50:00,31.51,31.56,31.51,31.54,3800.0,26.2976,26.3394,26.2976,26.3227,3800.0
2011-03-09 11:55:00,31.52,31.57,31.5,31.5,6500.0,26.306,26.3477,26.2893,26.2893,6500.0
2011-03-09 12:00:00,31.52,31.55,31.5,31.53,6900.0,26.306,26.331,26.2893,26.3143,6900.0
2011-03-09 12:05:00,31.53,31.54,31.45,31.47,6700.0,26.3143,26.3227,26.2476,26.2643,6700.0
2011-03-09 12:10:00,31.49,31.5,31.47,31.49,1800.0,26.2809,26.2893,26.2643,26.2809,1800.0
2011-03-09 12:15:00,31.5,31.51,31.48,31.51,1700.0,26.2893,26.2976,26.2726,26.2976,1700.0
2011-03-09 12:20:00,31.5,31.52,31.46,31.46,2700.0,26.2893,26.306,26.2559,26.2559,2700.0
2011-03-09 12:25:00,31.46,31.46,31.41,31.42,4900.0,26.2559,26.2559,26.2142,26.2225,4900.0
2011-03-09 12:30:00,31.41,31.45,31.41,31.44,2400.0,26.2142,26.2476,26.2142,26.2392,2400.0
2011-03-09 12:35:00,31.45,31.45,31.42,31.45,2900.0,26.2476,26.2476,26.2225,26.2476,2900.0
2011-03-09 12:40:00,31.44,31.44,31.38,31.4,4600.0,26.2392,26.2392,26.1891,26.2058,4600.0
2011-03-09 12:45:00,31.4,31.46,31.39,31.46,3500.0,26.2058,26.2559,26.1975,26.2559,3500.0
2011-03-09 12:50:00,31.46,31.48,31.43,31.45,4100.0,26.2559,26.2726,26.2309,26.2476,4100.0
2011-03-09 12:55:00,31.45,31.45,31.42,31.43,3600.0,26.2476,26.2476,26.2225,26.2309,3600.0
2011-03-09 13:00:00,31.44,31.46,31.41,31.45,5500.0,26.2392,26.2559,26.2142,26.2476,5500.0
2011-03-09 13:05:00,31.45,31.45,31.41,31.44,5400.0,26.2476,26.2476,26.2142,26.2392,5400.0
2011-03-09 13:10:00,31.45,31.47,31.45,31.45,1800.0,26.2476,26.2643,26.2476,26.2476,1800.0
2011-03-09 13:15:00,31.47,31.51,31.46,31.5,4400.0,26.2643,26.2976,26.2559,26.2893,4400.0
2011-03-09 13:20:00,31.51,31.52,31.5,31.5,6000.0,26.2976,26.306,26.2893,26.2893,6000.0
2011-03-09 13:25:00,31.5,31.54,31.5,31.51,4200.0,26.2893,26.3227,26.2893,26.2976,4200.0
2011-03-09 13:30:00,31.51,31.51,31.49,31.5,3200.0,26.2976,26.2976,26.2809,26.2893,3200.0
2011-03-09 13:35:00,31.49,31.51,31.44,31.46,5600.0,26.2809,26.2976,26.2392,26.2559,5600.0
2011-03-09 13:40:00,31.45,31.46,31.43,31.44,2700.0,26.2476,26.2559,26.2309,26.2392,2700.0
2011-03-09 13:45:00,31.45,31.46,31.43,31.46,2200.0,26.2476,26.2559,26.2309,26.2559,2200.0
2011-03-09 13:50:00,31.45,31.46,31.42,31.43,4900.0,26.2476,26.2559,26.2225,26.2309,4900.0
2011-03-09 13:55:00,31.42,31.45,31.41,31.43,4400.0,26.2225,26.2476,26.2142,26.2309,4400.0
2011-03-09 14:00:00,31.43,31.47,31.42,31.44,7800.0,26.2309,26.2643,26.2225,26.2392,7800.0
2011-03-09 14:05:00,31.44,31.44,31.39,31.44,8100.0,26.2392,26.2392,26.1975,26.2392,8100.0
2011-03-09 14:10:00,31.43,31.43,31.38,31.41,5900.0,26.2309,26.2309,26.1891,26.2142,5900.0
2011-03-09 14:15:00,31.44,31.44,31.4,31.4,7100.0,26.2392,26.2392,26.2058,26.2058,7100.0
2011-03-09 14:20:00,31.39,31.4,31.36,31.4,11000.0,26.1975,26.2058,26.1725,26.2058,11000.0
2011-03-09 14:25:00,31.39,31.41,31.39,31.41,2100.0,26.1975,26.2142,26.1975,26.2142,2100.0
2011-03-09 14:30:00,31.41,31.41,31.36,31.36,6500.0,26.2142,26.2142,26.1725,26.1725,6500.0
2011-03-09 14:35:00,31.36,31.37,31.35,31.36,8400.0,26.1725,26.1808,26.1641,26.1725,8400.0
2011-03-09 14:40:00,31.36,31.41,31.36,31.41,7900.0,26.1725,26.2142,26.1725,26.2142,7900.0
2011-03-09 14:45:00,31.41,31.42,31.39,31.41,12600.0,26.2142,26.2225,26.1975,26.2142,12600.0
2011-03-09 14:50:00,31.41,31.44,31.41,31.43,8100.0,26.2142,26.2392,26.2142,26.2309,8100.0
2011-03-09 14:55:00,31.42,31.42,31.41,31.42,8300.0,26.2225,26.2225,26.2142,26.2225,8300.0
2011-03-09 15:00:00,31.41,31.45,31.39,31.45,12400.0,26.2142,26.2476,26.1975,26.2476,12400.0
2011-03-09 15:05:00,31.45,31.46,31.4,31.42,13500.0,26.2476,26.2559,26.2058,26.2225,13500.0
2011-03-09 15:10:00,31.42,31.44,31.42,31.44,11500.0,26.2225,26.2392,26.2225,26.2392,11500.0
2011-03-09 15:15:00,31.43,31.45,31.41,31.42,27200.0,26.2309,26.2476,26.2142,26.2225,27200.0
2011-03-09 15:20:00,31.41,31.42,31.39,31.4,41700.0,26.2142,26.2225,26.1975,26.2058,41700.0
2011-03-09 15:25:00,31.39,31.41,31.38,31.41,16400.0,26.1975,26.2142,26.1891,26.2142,16400.0
2011-03-09 15:30:00,31.41,31.43,31.41,31.41,40900.0,26.2142,26.2309,26.2142,26.2142,40900.0
2011-03-09 15:35:00,31.41,31.42,31.38,31.39,32400.0,26.2142,26.2225,26.1891,26.1975,32400.0
2011-03-09 15:40:00,31.39,31.43,31.39,31.42,47200.0,26.1975,26.2309,26.1975,26.2225,47200.0
2011-03-09 15:45:00,31.43,31.46,31.42,31.46,40800.0,26.2309,26.2559,26.2225,26.2559,40800.0
2011-03-09 15:50:00,31.45,31.46,31.45,31.46,28900.0,26.2476,26.2559,26.2476,26.2559,28900.0
2011-03-09 15:55:00,31.45,31.48,31.43,31.46,59500.0,26.2476,26.2726,26.2309,26.2559,59500.0
2011-03-10 09:30:00,31.07,31.18,30.85,31.04,18000.0,25.9304,26.0222,25.7468,25.9054,18000.0
2011-03-10 09:35:00,31.03,31.04,30.96,30.98,7600.0,25.897,25.9054,25.8386,25.8553,7600.0
2011-03-10 09:40:00,30.98,30.99,30.9,30.92,4600.0,25.8553,25.8637,25.7885,25.8052,4600.0
2011-03-10 09:45:00,30.9,30.96,30.88,30.96,5200.0,25.7885,25.8386,25.7719,25.8386,5200.0
2011-03-10 09:50:00,30.93,30.98,30.93,30.96,12900.0,25.8136,25.8553,25.8136,25.8386,12900.0
2011-03-10 09:55:00,30.96,30.96,30.9,30.92,4800.0,25.8386,25.8386,25.7885,25.8052,4800.0
2011-03-10 10:00:00,30.92,30.92,30.85,30.86,8600.0,25.8052,25.8052,25.7468,25.7552,8600.0
2011-03-10 10:05:00,30.85,30.87,30.8,30.86,7500.0,25.7468,25.7635,25.7051,25.7552,7500.0
2011-03-10 10:10:00,30.85,30.91,30.83,30.88,7800.0,25.7468,25.7969,25.7301,25.7719,7800.0
2011-03-10 10:15:00,30.87,30.89,30.86,30.87,4800.0,25.7635,25.7802,25.7552,25.7635,4800.0
2011-03-10 10:20:00,30.86,30.92,30.86,30.92,11500.0,25.7552,25.8052,25.7552,25.8052,11500.0
2011-03-10 10:25:00,30.92,30.92,30.84,30.86,17000.0,25.8052,25.8052,25.7385,25.7552,17000.0
2011-03-10 10:30:00,30.88,30.88,30.83,30.87,5700.0,25.7719,25.7719,25.7301,25.7635,5700.0
2011-03-10 10:35:00,30.86,30.87,30.84,30.87,3300.0,25.7552,25.7635,25.7385,25.7635,3300.0
2011-03-10 10:40:00,30.87,30.93,30.85,30.89,6500.0,25.7635,25.8136,25.7468,25.7802,6500.0
2011-03-10 10:45:00,30.89,30.92,30.88,30.89,9100.0,25.7802,25.8052,25.7719,25.7802,9100.0
2011-03-10 10:50:00,30.88,30.93,30.87,30.9,3300.0,25.7719,25.8136,25.7635,25.7885,3300.0
2011-03-10 10:55:00,30.91,30.93,30.87,30.87,11600.0,25.7969,25.8136,25.7635,25.7635,11600.0
2011-03-10 11:00:00,30.87,30.91,30.87,30.91,3400.0,25.7635,25.7969,25.7635,25.7969,3400.0
2011-03-10 11:05:00,30.9,30.92,30.88,30.9,2400.0,25.7885,25.8052,25.7719,25.7885,2400.0
2011-03-10 11:10:00,30.89,30.93,30.87,30.93,2900.0,25.7802,25.8136,25.7635,25.8136,2900.0
2011-03-10 11:15:00,30.91,30.95,30.9,30.95,1500.0,25.7969,25.8303,25.7885,25.8303,1500.0
2011-03-10 11:20:00,30.95,30.96,30.93,30.94,2800.0,25.8303,25.8386,25.8136,25.8219,2800.0
2011-03-10 11:25:00,30.95,30.97,30.92,30.92,3100.0,25.8303,25.847,25.8052,25.8052,3100.0
2011-03-10 11:30:00,30.91,30.95,30.9,30.95,1200.0,25.7969,25.8303,25.7885,25.8303,1200.0
2011-03-10 11:35:00,30.96,31.0,30.94,30.99,5200.0,25.8386,25.872,25.8219,25.8637,5200.0
2011-03-10 11:40:00,30.98,30.99,30.96,30.98,1600.0,25.8553,25.8637,25.8386,25.8553,1600.0
2011-03-10 11:45:00,30.98,30.99,30.96,30.96,1800.0,25.8553,25.8637,25.8386,25.8386,1800.0
2011-03-10 11:50:00,30.99,30.99,30.96,30.99,1500.0,25.8637,25.8637,25.8386,25.8637,1500.0
2011-03-10 11:55:00,30.97,31.02,30.97,30.99,3300.0,25.847,25.8887,25.847,25.8637,3300.0
2011-03-10 12:00:00,30.98,31.0,30.98,30.99,2400.0,25.8553,25.872,25.8553,25.8637,2400.0
2011-03-10 12:05:00,30.99,31.03,30.99,30.99,5000.0,25.8637,25.897,25.8637,25.8637,5000.0
2011-03-10 12:10:00,31.01,31.02,30.97,30.98,4300.0,25.8803,25.8887,25.847,25.8553,4300.0
2011-03-10 12:15:00,30.99,30.99,30.95,30.95,2200.0,25.8637,25.8637,25.8303,25.8303,2200.0
2011-03-10 12:20:00,30.94,30.97,30.94,30.97,3400.0,25.8219,25.847,25.8219,25.847,3400.0
2011-03-10 12:25:00,30.97,30.97,30.92,30.93,6900.0,25.847,25.847,25.8052,25.8136,6900.0
2011-03-10 12:30:00,30.95,30.97,30.93,30.95,2300.0,25.8303,25.847,25.8136,25.8303,2300.0
2011-03-10 12:35:00,30.95,30.98,30.95,30.98,1800.0,25.8303,25.8553,25.8303,25.8553,1800.0
2011-03-10 12:40:00,30.98,30.98,30.96,30.97,1300.0,25.8553,25.8553,25.8386,25.847,1300.0
2011-03-10 12:45:00,30.99,30.99,30.97,30.97,1200.0,25.8637,25.8637,25.847,25.847,1200.0
2011-03-10 12:50:00,30.96,30.98,30.95,30.98,12300.0,25.8386,25.8553,25.8303,25.8553,12300.0
2011-03-10 12:55:00,30.98,30.98,30.95,30.98,3300.0,25.8553,25.8553,25.8303,25.8553,3300.0
2011-03-10 13:00:00,31.0,31.0,30.94,30.94,5800.0,25.872,25.872,25.8219,25.8219,5800.0
2011-03-10 13:05:00,30.95,30.98,30.95,30.98,700.0,25.8303,25.8553,25.8303,25.8553,700.0
2011-03-10 13:10:00,30.98,31.02,30.95,30.99,16800.0,25.8553,25.8887,25.8303,25.8637,16800.0
2011-03-10 13:15:00,31.0,31.02,30.98,30.99,4900.0,25.872,25.8887,25.8553,25.8637,4900.0
2011-03-10 13:20:00,30.97,30.97,30.94,30.94,4000.0,25.847,25.847,25.8219,25.8219,4000.0
2011-03-10 13:25:00,30.95,30.95,30.88,30.9,5000.0,25.8303,25.8303,25.7719,25.7885,5000.0
2011-03-10 13:30:00,30.9,30.92,30.85,30.85,32500.0,25.7885,25.8052,25.7468,25.7468,32500.0
2011-03-10 13:35:00,30.82,30.88,30.81,30.81,8700.0,25.7218,25.7719,25.7134,25.7134,8700.0
2011-03-10 13:40:00,30.83,30.88,30.82,30.86,6400.0,25.7301,25.7719,25.7218,25.7552,6400.0
2011-03-10 13:45:00,30.86,30.89,30.85,30.88,13900.0,25.7552,25.7802,25.7468,25.7719,13900.0
2011-03-10 13:50:00,30.88,30.89,30.83,30.84,7500.0,25.7719,25.7802,25.7301,25.7385,7500.0
2011-03-10 13:55:00,30.84,30.91,30.84,30.9,8400.0,25.7385,25.7969,25.7385,25.7885,8400.0
2011-03-10 14:00:00,30.9,30.91,30.88,30.9,7300.0,25.7885,25.7969,25.7719,25.7885,7300.0
2011-03-10 14:05:00,30.9,30.92,30.89,30.92,8800.0,25.7885,25.8052,25.7802,25.8052,8800.0
2011-03-10 14:10:00,30.93,30.93,30.91,30.91,2300.0,25.8136,25.8136,25.7969,25.7969,2300.0
2011-03-10 14:15:00,30.91,30.94,30.91,30.94,5600.0,25.7969,25.8219,25.7969,25.8219,5600.0
2011-03-10 14:20:00,30.94,30.95,30.93,30.93,1800.0,25.8219,25.8303,25.8136,25.8136,1800.0
2011-03-10 14:25:00,30.94,30.96,30.92,30.92,7100.0,25.8219,25.8386,25.8052,25.8052,7100.0
2011-03-10 14:30:00,30.92,30.97,30.91,30.97,16000.0,25.8052,25.847,25.7969,25.847,16000.0
2011-03-10 14:35:00,30.97,31.03,30.97,30.97,21000.0,25.847,25.897,25.847,25.847,21000.0
2011-03-10 14:40:00,30.98,30.99,30.92,30.92,13000.0,25.8553,25.8637,25.8052,25.8052,13000.0
2011-03-10 14:45:00,30.92,30.97,30.92,30.97,5600.0,25.8052,25.847,25.8052,25.847,5600.0
2011-03-10 14:50:00,30.97,30.98,30.93,30.95,16700.0,25.847,25.8553,25.8136,25.8303,16700.0
2011-03-10 14:55:00,30.94,30.97,30.92,30.93,10700.0,25.8219,25.847,25.8052,25.8136,10700.0
2011-03-10 15:00:00,30.92,30.93,30.88,30.93,12600.0,25.8052,25.8136,25.7719,25.8136,12600.0
2011-03-10 15:05:00,30.93,30.98,30.93,30.98,10700.0,25.8136,25.8553,25.8136,25.8553,10700.0
2011-03-10 15:10:00,30.98,30.99,30.97,30.98,11000.0,25.8553,25.8637,25.847,25.8553,11000.0
2011-03-10 15:15:00,30.98,30.98,30.94,30.94,7200.0,25.8553,25.8553,25.8219,25.8219,7200.0
2011-03-10 15:20:00,30.95,30.99,30.95,30.99,4600.0,25.8303,25.8637,25.8303,25.8637,4600.0
2011-03-10 15:25:00,30.99,30.99,30.95,30.95,4600.0,25.8637,25.8637,25.8303,25.8303,4600.0
2011-03-10 15:30:00,30.95,30.97,30.94,30.94,19700.0,25.8303,25.847,25.8219,25.8219,19700.0
2011-03-10 15:35:00,30.93,30.97,30.93,30.96,13600.0,25.8136,25.847,25.8136,25.8386,13600.0
2011-03-10 15:40:00,30.97,31.03,30.97,31.03,17200.0,25.847,25.897,25.847,25.897,17200.0
2011-03-10 15:45:00,31.02,31.03,31.0,31.02,35900.0,25.8887,25.897,25.872,25.8887,35900.0
2011-03-10 15:50:00,31.0,31.03,31.0,31.01,19900.0,25.872,25.897,25.872,25.8803,19900.0
2011-03-10 15:55:00,31.01,31.02,30.96,30.98,37000.0,25.8803,25.8887,25.8386,25.8553,37000.0
2011-03-11 09:30:00,30.88,30.98,30.86,30.94,3200.0,25.7719,25.8553,25.7552,25.8219,3200.0
2011-03-11 09:35:00,30.97,30.97,30.91,30.93,3400.0,25.847,25.847,25.7969,25.8136,3400.0
2011-03-11 09:40:00,30.91,30.98,30.9,30.96,4400.0,25.7969,25.8553,25.7885,25.8386,4400.0
2011-03-11 09:45:00,30.95,30.96,30.92,30.93,6000.0,25.8303,25.8386,25.8052,25.8136,6000.0
2011-03-11 09:50:00,30.92,30.94,30.87,30.87,3500.0,25.8052,25.8219,25.7635,25.7635,3500.0
2011-03-11 09:55:00,30.89,30.92,30.86,30.88,2500.0,25.7802,25.8052,25.7552,25.7719,2500.0
2011-03-11 10:00:00,30.91,30.91,30.8,30.8,9900.0,25.7969,25.7969,25.7051,25.7051,9900.0
2011-03-11 10:05:00,30.79,30.81,30.77,30.77,4700.0,25.6967,25.7134,25.68,25.68,4700.0
2011-03-11 10:10:00,30.78,30.8,30.77,30.79,1600.0,25.6884,25.7051,25.68,25.6967,1600.0
2011-03-11 10:15:00,30.8,30.85,30.8,30.84,4000.0,25.7051,25.7468,25.7051,25.7385,4000.0
2011-03-11 10:20:00,30.84,30.86,30.83,30.84,7200.0,25.7385,25.7552,25.7301,25.7385,7200.0
2011-03-11 10:25:00,30.84,30.85,30.8,30.81,4000.0,25.7385,25.7468,25.7051,25.7134,4000.0
2011-03-11 10:30:00,30.82,30.84,30.78,30.78,4200.0,25.7218,25.7385,25.6884,25.6884,4200.0
2011-03-11 10:35:00,30.79,30.81,30.79,30.8,2700.0,25.6967,25.7134,25.6967,25.7051,2700.0
2011-03-11 10:40:00,30.81,30.82,30.75,30.76,8000.0,25.7134,25.7218,25.6634,25.6717,8000.0
2011-03-11 10:45:00,30.76,30.78,30.74,30.77,4300.0,25.6717,25.6884,25.655,25.68,4300.0
2011-03-11 10:50:00,30.78,30.78,30.75,30.76,1600.0,25.6884,25.6884,25.6634,25.6717,1600.0
2011-03-11 10:55:00,30.76,30.76,30.76,30.76,300.0,25.6717,25.6717,25.6717,25.6717,300.0
2011-03-11 11:00:00,30.74,30.77,30.74,30.75,2900.0,25.655,25.68,25.655,25.6634,2900.0
2011-03-11 11:05:00,30.74,30.75,30.73,30.73,1000.0,25.655,25.6634,25.6467,25.6467,1000.0
2011-03-11 11:10:00,30.72,30.76,30.72,30.73,900.0,25.6383,25.6717,25.6383,25.6467,900.0
2011-03-11 11:15:00,30.73,30.73,30.72,30.73,1600.0,25.6467,25.6467,25.6383,25.6467,1600.0
2011-03-11 11:20:00,30.73,30.76,30.71,30.76,5400.0,25.6467,25.6717,25.63,25.6717,5400.0
2011-03-11 11:25:00,30.76,30.76,30.74,30.74,1400.0,25.6717,25.6717,25.655,25.655,1400.0
2011-03-11 11:30:00,30.76,30.76,30.74,30.75,1400.0,25.6717,25.6717,25.655,25.6634,1400.0
2011-03-11 11:35:00,30.74,30.78,30.73,30.76,2800.0,25.655,25.6884,25.6467,25.6717,2800.0
2011-03-11 11:40:00,30.77,30.79,30.75,30.79,2500.0,25.68,25.6967,25.6634,25.6967,2500.0
2011-03-11 11:45:00,30.8,30.83,30.78,30.82,4800.0,25.7051,25.7301,25.6884,25.7218,4800.0
2011-03-11 11:50:00,30.83,30.85,30.81,30.83,2900.0,25.7301,25.7468,25.7134,25.7301,2900.0
2011-03-11 11:55:00,30.85,30.88,30.84,30.84,14200.0,25.7468,25.7719,25.7385,25.7385,14200.0
2011-03-11 12:00:00,30.86,30.9,30.85,30.85,3500.0,25.7552,25.7885,25.7468,25.7468,3500.0
2011-03-11 12:05:00,30.86,30.89,30.85,30.89,2600.0,25.7552,25.7802,25.7468,25.7802,2600.0
2011-03-11 12:10:00,30.88,30.95,30.87,30.93,44800.0,25.7719,25.8303,25.7635,25.8136,44800.0
2011-03-11 12:15:00,30.94,31.01,30.94,31.01,6000.0,25.8219,25.8803,25.8219,25.8803,6000.0
2011-03-11 12:20:00,31.01,31.02,30.98,31.0,1800.0,25.8803,25.8887,25.8553,25.872,1800.0
2011-03-11 12:25:00,31.02,31.03,30.97,31.03,3500.0,25.8887,25.897,25.847,25.897,3500.0
2011-03-11 12:30:00,31.03,31.04,30.98,31.0,2000.0,25.897,25.9054,25.8553,25.872,2000.0
2011-03-11 12:35:00,31.0,31.04,31.0,31.02,2400.0,25.872,25.9054,25.872,25.8887,2400.0
2011-03-11 12:40:00,31.02,31.04,30.99,31.03,5300.0,25.8887,25.9054,25.8637,25.897,5300.0
2011-03-11 12:45:00,31.02,31.04,31.0,31.04,3800.0,25.8887,25.9054,25.872,25.9054,3800.0
2011-03-11 12:50:00,31.04,31.05,31.04,31.05,4500.0,25.9054,25.9137,25.9054,25.9137,4500.0
2011-03-11 12:55:00,31.04,31.06,31.04,31.05,1900.0,25.9054,25.9221,25.9054,25.9137,1900.0
2011-03-11 13:00:00,31.04,31.08,31.04,31.07,4100.0,25.9054,25.9388,25.9054,25.9304,4100.0
2011-03-11 13:05:00,31.07,31.08,31.06,31.07,3900.0,25.9304,25.9388,25.9221,25.9304,3900.0
2011-03-11 13:10:00,31.06,31.08,31.03,31.03,5700.0,25.9221,25.9388,25.897,25.897,5700.0
2011-03-11 13:15:00,31.04,31.04,31.01,31.04,5400.0,25.9054,25.9054,25.8803,25.9054,5400.0
2011-03-11 13:20:00,31.04,31.07,31.0,31.07,8400.0,25.9054,25.9304,25.872,25.9304,8400.0
2011-03-11 13:25:00,31.04,31.08,31.04,31.08,1600.0,25.9054,25.9388,25.9054,25.9388,1600.0
2011-03-11 13:30:00,31.06,31.09,31.05,31.05,3600.0,25.9221,25.9471,25.9137,25.9137,3600.0
2011-03-11 13:35:00,31.08,31.08,31.06,31.06,5300.0,25.9388,25.9388,25.9221,25.9221,5300.0
2011-03-11 13:40:00,31.06,31.07,31.05,31.06,3900.0,25.9221,25.9304,25.9137,25.9221,3900.0
2011-03-11 13:45:00,31.08,31.09,31.07,31.09,4700.0,25.9388,25.9471,25.9304,25.9471,4700.0
2011-03-11 13:50:00,31.1,31.1,31.08,31.09,3900.0,25.9555,25.9555,25.9388,25.9471,3900.0
2011-03-11 13:55:00,31.1,31.1,31.05,31.07,5600.0,25.9555,25.9555,25.9137,25.9304,5600.0
2011-03-11 14:00:00,31.08,31.08,31.05,31.06,4000.0,25.9388,25.9388,25.9137,25.9221,4000.0
2011-03-11 14:05:00,31.07,31.08,31.06,31.07,3100.0,25.9304,25.9388,25.9221,25.9304,3100.0
2011-03-11 14:10:00,31.07,31.09,31.07,31.09,5800.0,25.9304,25.9471,25.9304,25.9471,5800.0
2011-03-11 14:15:00,31.09,31.15,31.08,31.14,9000.0,25.9471,25.9972,25.9388,25.9888,9000.0
2011-03-11 14:20:00,31.15,31.16,31.14,31.14,4400.0,25.9972,26.0055,25.9888,25.9888,4400.0
2011-03-11 14:25:00,31.15,31.17,31.14,31.17,4600.0,25.9972,26.0139,25.9888,26.0139,4600.0
2011-03-11 14:30:00,31.16,31.17,31.16,31.16,5900.0,26.0055,26.0139,26.0055,26.0055,5900.0
2011-03-11 14:35:00,31.16,31.19,31.15,31.19,9900.0,26.0055,26.0306,25.9972,26.0306,9900.0
2011-03-11 14:40:00,31.18,31.2,31.17,31.19,9600.0,26.0222,26.0389,26.0139,26.0306,9600.0
2011-03-11 14:45:00,31.18,31.21,31.17,31.21,14900.0,26.0222,26.0473,26.0139,26.0473,14900.0
2011-03-11 14:50:00,31.21,31.23,31.17,31.17,8000.0,26.0473,26.064,26.0139,26.0139,8000.0
2011-03-11 14:55:00,31.17,31.19,31.17,31.18,4800.0,26.0139,26.0306,26.0139,26.0222,4800.0
2011-03-11 15:00:00,31.18,31.2,31.17,31.19,17000.0,26.0222,26.0389,26.0139,26.0306,17000.0
2011-03-11 15:05:00,31.19,31.2,31.17,31.18,12700.0,26.0306,26.0389,26.0139,26.0222,12700.0
2011-03-11 15:10:00,31.18,31.18,31.17,31.18,4800.0,26.0222,26.0222,26.0139,26.0222,4800.0
2011-03-11 15:15:00,31.17,31.2,31.17,31.2,8400.0,26.0139,26.0389,26.0139,26.0389,8400.0
2011-03-11 15:20:00,31.19,31.2,31.19,31.19,4300.0,26.0306,26.0389,26.0306,26.0306,4300.0
2011-03-11 15:25:00,31.19,31.22,31.19,31.21,10400.0,26.0306,26.0556,26.0306,26.0473,10400.0
2011-03-11 15:30:00,31.22,31.24,31.17,31.18,26000.0,26.0556,26.0723,26.0139,26.0222,26000.0
2011-03-11 15:35:00,31.18,31.2,31.15,31.16,15400.0,26.0222,26.0389,25.9972,26.0055,15400.0
2011-03-11 15:40:00,31.17,31.17,31.16,31.17,8200.0,26.0139,26.0139,26.0055,26.0139,8200.0
2011-03-11 15:45:00,31.16,31.18,31.16,31.18,28000.0,26.0055,26.0222,26.0055,26.0222,28000.0
2011-03-11 15:50:00,31.18,31.21,31.18,31.21,17200.0,26.0222,26.0473,26.0222,26.0473,17200.0
2011-03-11 15:55:00,31.2,31.21,31.13,31.13,27900.0,26.0389,26.0473,25.9805,25.9805,27900.0
2011-03-14 09:30:00,30.91,31.1,30.86,30.94,6400.0,25.7969,25.9555,25.7552,25.8219,6400.0
2011-03-14 09:35:00,30.96,31.01,30.94,30.99,1900.0,25.8386,25.8803,25.8219,25.8637,1900.0
2011-03-14 09:40:00,31.03,31.04,30.93,31.0,13000.0,25.897,25.9054,25.8136,25.872,13000.0
2011-03-14 09:45:00,31.0,31.06,30.96,31.03,23400.0,25.872,25.9221,25.8386,25.897,23400.0
2011-03-14 09:50:00,31.02,31.04,30.99,31.01,3500.0,25.8887,25.9054,25.8637,25.8803,3500.0
2011-03-14 09:55:00,31.0,31.07,30.98,31.07,2400.0,25.872,25.9304,25.8553,25.9304,2400.0
2011-03-14 10:00:00,31.01,31.06,31.01,31.03,3500.0,25.8803,25.9221,25.8803,25.897,3500.0
2011-03-14 10:05:00,31.03,31.05,31.01,31.02,2700.0,25.897,25.9137,25.8803,25.8887,2700.0
2011-03-14 10:10:00,31.02,31.03,30.98,31.02,3900.0,25.8887,25.897,25.8553,25.8887,3900.0
2011-03-14 10:15:00,31.03,31.03,30.99,31.01,3500.0,25.897,25.897,25.8637,25.8803,3500.0
2011-03-14 10:20:00,31.0,31.03,30.99,31.01,5000.0,25.872,25.897,25.8637,25.8803,5000.0
2011-03-14 10:25:00,31.01,31.03,31.0,31.02,3800.0,25.8803,25.897,25.872,25.8887,3800.0
2011-03-14 10:30:00,31.01,31.02,30.99,31.0,12200.0,25.8803,25.8887,25.8637,25.872,12200.0
2011-03-14 10:35:00,31.0,31.04,31.0,31.02,3800.0,25.872,25.9054,25.872,25.8887,3800.0
2011-03-14 10:40:00,31.03,31.04,31.0,31.02,3500.0,25.897,25.9054,25.872,25.8887,3500.0
2011-03-14 10:45:00,31.03,31.04,31.0,31.04,26900.0,25.897,25.9054,25.872,25.9054,26900.0
2011-03-14 10:50:00,31.06,31.06,30.99,31.0,45700.0,25.9221,25.9221,25.8637,25.872,45700.0
2011-03-14 10:55:00,31.0,31.01,30.99,31.0,16200.0,25.872,25.8803,25.8637,25.872,16200.0
2011-03-14 11:00:00,31.0,31.04,30.99,31.01,37000.0,25.872,25.9054,25.8637,25.8803,37000.0
2011-03-14 11:05:00,31.01,31.03,30.93,30.95,13500.0,25.8803,25.897,25.8136,25.8303,13500.0
2011-03-14 11:10:00,30.94,30.95,30.82,30.83,8800.0,25.8219,25.8303,25.7218,25.7301,8800.0
2011-03-14 11:15:00,30.83,30.83,30.72,30.73,5800.0,25.7301,25.7301,25.6383,25.6467,5800.0
2011-03-14 11:20:00,30.74,30.77,30.71,30.73,3100.0,25.655,25.68,25.63,25.6467,3100.0
2011-03-14 11:25:00,30.73,30.74,30.69,30.69,3200.0,25.6467,25.655,25.6133,25.6133,3200.0
2011-03-14 11:30:00,30.68,30.72,30.66,30.7,3900.0,25.6049,25.6383,25.5882,25.6216,3900.0
2011-03-14 11:35:00,30.71,30.72,30.68,30.71,1800.0,25.63,25.6383,25.6049,25.63,1800.0
2011-03-14 11:40:00,30.7,30.75,30.7,30.75,2200.0,25.6216,25.6634,25.6216,25.6634,2200.0
2011-03-14 11:45:00,30.77,30.8,30.75,30.8,5900.0,25.68,25.7051,25.6634,25.7051,5900.0
2011-03-14 11:50:00,30.79,30.79,30.68,30.7,5400.0,25.6967,25.6967,25.6049,25.6216,5400.0
2011-03-14 11:55:00,30.72,30.72,30.68,30.68,2000.0,25.6383,25.6383,25.6049,25.6049,2000.0
2011-03-14 12:00:00,30.69,30.74,30.69,30.7,1600.0,25.6133,25.655,25.6133,25.6216,1600.0
2011-03-14 12:05:00,30.73,30.73,30.68,30.7,2800.0,25.6467,25.6467,25.6049,25.6216,2800.0
2011-03-14 12:10:00,30.69,30.7,30.66,30.66,1600.0,25.6133,25.6216,25.5882,25.5882,1600.0
2011-03-14 12:15:00,30.68,30.68,30.63,30.66,2500.0,25.6049,25.6049,25.5632,25.5882,2500.0
2011-03-14 12:20:00,30.69,30.69,30.66,30.67,1800.0,25.6133,25.6133,25.5882,25.5966,1800.0
2011-03-14 12:25:00,30.67,30.69,30.64,30.66,2000.0,25.5966,25.6133,25.5716,25.5882,2000.0
2011-03-14 12:30:00,30.65,30.66,30.63,30.64,3400.0,25.5799,25.5882,25.5632,25.5716,3400.0
2011-03-14 12:35:00,30.63,30.64,30.57,30.6,4600.0,25.5632,25.5716,25.5131,25.5382,4600.0
2011-03-14 12:40:00,30.58,30.62,30.58,30.62,3200.0,25.5215,25.5549,25.5215,25.5549,3200.0
2011-03-14 12:45:00,30.6,30.62,30.59,30.59,3700.0,25.5382,25.5549,25.5298,25.5298,3700.0
2011-03-14 12:50:00,30.6,30.6,30.58,30.6,1800.0,25.5382,25.5382,25.5215,25.5382,1800.0
2011-03-14 12:55:00,30.6,30.63,30.59,30.62,3000.0,25.5382,25.5632,25.5298,25.5549,3000.0
2011-03-14 13:00:00,30.63,30.65,30.62,30.62,6000.0,25.5632,25.5799,25.5549,25.5549,6000.0
2011-03-14 13:05:00,30.63,30.64,30.62,30.62,4200.0,25.5632,25.5716,25.5549,25.5549,4200.0
2011-03-14 13:10:00,30.62,30.65,30.62,30.65,5500.0,25.5549,25.5799,25.5549,25.5799,5500.0
2011-03-14 13:15:00,30.64,30.66,30.61,30.62,5300.0,25.5716,25.5882,25.5465,25.5549,5300.0
2011-03-14 13:20:00,30.61,30.62,30.56,30.56,2900.0,25.5465,25.5549,25.5048,25.5048,2900.0
2011-03-14 13:25:00,30.55,30.63,30.55,30.62,11500.0,25.4964,25.5632,25.4964,25.5549,11500.0
2011-03-14 13:30:00,30.61,30.62,30.61,30.61,7200.0,25.5465,25.5549,25.5465,25.5465,7200.0
2011-03-14 13:35:00,30.61,30.62,30.58,30.58,21800.0,25.5465,25.5549,25.5215,25.5215,21800.0
2011-03-14 13:40:00,30.57,30.58,30.56,30.57,1500.0,25.5131,25.5215,25.5048,25.5131,1500.0
2011-03-14 13:45:00,30.57,30.59,30.56,30.57,1800.0,25.5131,25.5298,25.5048,25.5131,1800.0
2011-03-14 13:50:00,30.56,30.61,30.56,30.6,3200.0,25.5048,25.5465,25.5048,25.5382,3200.0
2011-03-14 13:55:00,30.6,30.6,30.55,30.55,1900.0,25.5382,25.5382,25.4964,25.4964,1900.0
2011-03-14 14:00:00,30.54,30.55,30.53,30.54,3200.0,25.4881,25.4964,25.4797,25.4881,3200.0
2011-03-14 14:05:00,30.54,30.62,30.53,30.61,3900.0,25.4881,25.5549,25.4797,25.5465,3900.0
2011-03-14 14:10:00,30.61,30.61,30.57,30.59,3000.0,25.5465,25.5465,25.5131,25.5298,3000.0
2011-03-14 14:15:00,30.58,30.59,30.56,30.57,1700.0,25.5215,25.5298,25.5048,25.5131,1700.0
2011-03-14 14:20:00,30.58,30.66,30.57,30.65,5000.0,25.5215,25.5882,25.5131,25.5799,5000.0
2011-03-14 14:25:00,30.64,30.65,30.6,30.65,4700.0,25.5716,25.5799,25.5382,25.5799,4700.0
2011-03-14 14:30:00,30.66,30.66,30.62,30.62,6200.0,25.5882,25.5882,25.5549,25.5549,6200.0
2011-03-14 14:35:00,30.62,30.63,30.61,30.61,4200.0,25.5549,25.5632,25.5465,25.5465,4200.0
2011-03-14 14:40:00,30.62,30.63,30.59,30.59,5600.0,25.5549,25.5632,25.5298,25.5298,5600.0
2011-03-14 14:45:00,30.59,30.62,30.58,30.61,4100.0,25.5298,25.5549,25.5215,25.5465,4100.0
2011-03-14 14:50:00,30.61,30.61,30.53,30.54,21700.0,25.5465,25.5465,25.4797,25.4881,21700.0
2011-03-14 14:55:00,30.55,30.59,30.53,30.56,9100.0,25.4964,25.5298,25.4797,25.5048,9100.0
2011-03-14 15:00:00,30.54,30.58,30.54,30.55,7300.0,25.4881,25.5215,25.4881,25.4964,7300.0
2011-03-14 15:05:00,30.56,30.61,30.56,30.57,9300.0,25.5048,25.5465,25.5048,25.5131,9300.0
2011-03-14 15:10:00,30.58,30.66,30.58,30.66,7700.0,25.5215,25.5882,25.5215,25.5882,7700.0
2011-03-14 15:15:00,30.65,30.66,30.63,30.64,4100.0,25.5799,25.5882,25.5632,25.5716,4100.0
2011-03-14 15:20:00,30.63,30.65,30.61,30.61,5800.0,25.5632,25.5799,25.5465,25.5465,5800.0
2011-03-14 15:25:00,30.6,30.62,30.6,30.62,4900.0,25.5382,25.5549,25.5382,25.5549,4900.0
2011-03-14 15:30:00,30.62,30.66,30.61,30.64,7200.0,25.5549,25.5882,25.5465,25.5716,7200.0
2011-03-14 15:35:00,30.64,30.64,30.6,30.64,6800.0,25.5716,25.5716,25.5382,25.5716,6800.0
2011-03-14 15:40:00,30.65,30.7,30.64,30.69,4800.0,25.5799,25.6216,25.5716,25.6133,4800.0
2011-03-14 15:45:00,30.68,30.69,30.64,30.64,8400.0,25.6049,25.6133,25.5716,25.5716,8400.0
2011-03-14 15:50:00,30.64,30.69,30.62,30.68,28400.0,25.5716,25.6133,25.5549,25.6049,28400.0
2011-03-14 15:55:00,30.68,30.7,30.63,30.65,66800.0,25.6049,25.6216,25.5632,25.5799,66800.0
2011-03-15 09:30:00,29.71,29.94,29.68,29.7,15600.0,24.7954,24.9873,24.7704,24.787,15600.0
2011-03-15 09:35:00,29.71,29.81,29.62,29.76,105800.0,24.7954,24.8789,24.7203,24.8371,105800.0
2011-03-15 09:40:00,29.76,29.8,29.75,29.76,23200.0,24.8371,24.8705,24.8288,24.8371,23200.0
2011-03-15 09:45:00,29.78,29.87,29.77,29.83,29000.0,24.8538,24.9289,24.8455,24.8955,29000.0
2011-03-15 09:50:00,29.88,29.93,29.86,29.89,13200.0,24.9373,24.979,24.9206,24.9456,13200.0
2011-03-15 09:55:00,29.89,29.9,29.8,29.8,13600.0,24.9456,24.954,24.8705,24.8705,13600.0
2011-03-15 10:00:00,29.81,29.92,29.8,29.92,8600.0,24.8789,24.9707,24.8705,24.9707,8600.0
2011-03-15 10:05:00,29.92,30.0,29.9,29.94,15800.0,24.9707,25.0374,24.954,24.9873,15800.0
2011-03-15 10:10:00,29.95,30.05,29.93,30.03,9000.0,24.9957,25.0792,24.979,25.0625,9000.0
2011-03-15 10:15:00,30.05,30.07,30.0,30.01,5900.0,25.0792,25.0958,25.0374,25.0458,5900.0
2011-03-15 10:20:00,30.02,30.02,29.94,29.97,6800.0,25.0541,25.0541,24.9873,25.0124,6800.0
2011-03-15 10:25:00,29.99,30.03,29.97,30.03,3300.0,25.0291,25.0625,25.0124,25.0625,3300.0
2011-03-15 10:30:00,30.04,30.05,29.99,29.99,3300.0,25.0708,25.0792,25.0291,25.0291,3300.0
2011-03-15 10:35:00,29.99,29.99,29.94,29.94,5500.0,25.0291,25.0291,24.9873,24.9873,5500.0
2011-03-15 10:40:00,29.94,29.98,29.93,29.97,3700.0,24.9873,25.0207,24.979,25.0124,3700.0
2011-03-15 10:45:00,29.97,30.01,29.97,30.0,9300.0,25.0124,25.0458,25.0124,25.0374,9300.0
2011-03-15 10:50:00,30.01,30.02,29.99,30.01,4400.0,25.0458,25.0541,25.0291,25.0458,4400.0
2011-03-15 10:55:00,30.01,30.02,29.99,30.02,3900.0,25.0458,25.0541,25.0291,25.0541,3900.0
2011-03-15 11:00:00,30.02,30.02,30.0,30.0,2500.0,25.0541,25.0541,25.0374,25.0374,2500.0
2011-03-15 11:05:00,30.0,30.04,30.0,30.03,5000.0,25.0374,25.0708,25.0374,25.0625,5000.0
2011-03-15 11:10:00,30.02,30.07,30.02,30.07,4900.0,25.0541,25.0958,25.0541,25.0958,4900.0
2011-03-15 11:15:00,30.07,30.11,30.06,30.08,6200.0,25.0958,25.1292,25.0875,25.1042,6200.0
2011-03-15 11:20:00,30.08,30.08,30.01,30.01,4500.0,25.1042,25.1042,25.0458,25.0458,4500.0
2011-03-15 11:25:00,30.01,30.05,30.0,30.04,4700.0,25.0458,25.0792,25.0374,25.0708,4700.0
2011-03-15 11:30:00,30.04,30.04,30.0,30.03,3300.0,25.0708,25.0708,25.0374,25.0625,3300.0
2011-03-15 11:35:00,30.02,30.05,30.02,30.02,4000.0,25.0541,25.0792,25.0541,25.0541,4000.0
2011-03-15 11:40:00,30.02,30.03,30.0,30.02,3400.0,25.0541,25.0625,25.0374,25.0541,3400.0
2011-03-15 11:45:00,30.03,30.03,30.0,30.01,4700.0,25.0625,25.0625,25.0374,25.0458,4700.0
2011-03-15 11:50:00,30.0,30.03,30.0,30.02,4500.0,25.0374,25.0625,25.0374,25.0541,4500.0
2011-03-15 11:55:00,30.01,30.02,30.0,30.0,4700.0,25.0458,25.0541,25.0374,25.0374,4700.0
2011-03-15 12:00:00,30.0,30.06,30.0,30.04,4900.0,25.0374,25.0875,25.0374,25.0708,4900.0
2011-03-15 12:05:00,30.03,30.07,30.02,30.05,3400.0,25.0625,25.0958,25.0541,25.0792,3400.0
2011-03-15 12:10:00,30.05,30.06,30.04,30.05,3300.0,25.0792,25.0875,25.0708,25.0792,3300.0
2011-03-15 12:15:00,30.05,30.05,30.02,30.02,1600.0,25.0792,25.0792,25.0541,25.0541,1600.0
2011-03-15 12:20:00,30.02,30.03,30.01,30.01,2500.0,25.0541,25.0625,25.0458,25.0458,2500.0
2011-03-15 12:25:00,30.02,30.07,30.02,30.07,4100.0,25.0541,25.0958,25.0541,25.0958,4100.0
2011-03-15 12:30:00,30.06,30.06,30.03,30.04,2300.0,25.0875,25.0875,25.0625,25.0708,2300.0
2011-03-15 12:35:00,30.03,30.06,30.03,30.04,3600.0,25.0625,25.0875,25.0625,25.0708,3600.0
2011-03-15 12:40:00,30.05,30.05,30.0,30.0,3500.0,25.0792,25.0792,25.0374,25.0374,3500.0
2011-03-15 12:45:00,30.01,30.02,30.0,30.02,10500.0,25.0458,25.0541,25.0374,25.0541,10500.0
2011-03-15 12:50:00,30.02,30.03,30.0,30.01,6500.0,25.0541,25.0625,25.0374,25.0458,6500.0
2011-03-15 12:55:00,30.01,30.02,30.0,30.0,4500.0,25.0458,25.0541,25.0374,25.0374,4500.0
2011-03-15 13:00:00,30.0,30.01,29.97,29.97,15400.0,25.0374,25.0458,25.0124,25.0124,15400.0
2011-03-15 13:05:00,29.97,30.0,29.96,30.0,3600.0,25.0124,25.0374,25.004,25.0374,3600.0
2011-03-15 13:10:00,30.01,30.02,29.99,30.02,12200.0,25.0458,25.0541,25.0291,25.0541,12200.0
2011-03-15 13:15:00,30.01,30.02,29.99,29.99,7800.0,25.0458,25.0541,25.0291,25.0291,7800.0
2011-03-15 13:20:00,30.0,30.02,29.99,30.0,7100.0,25.0374,25.0541,25.0291,25.0374,7100.0
2011-03-15 13:25:00,29.99,30.0,29.98,29.98,5800.0,25.0291,25.0374,25.0207,25.0207,5800.0
2011-03-15 13:30:00,29.99,30.0,29.98,29.99,3300.0,25.0291,25.0374,25.0207,25.0291,3300.0
2011-03-15 13:35:00,30.0,30.01,29.99,30.01,2400.0,25.0374,25.0458,25.0291,25.0458,2400.0
2011-03-15 13:40:00,29.99,30.01,29.99,30.0,2400.0,25.0291,25.0458,25.0291,25.0374,2400.0
2011-03-15 13:45:00,30.01,30.03,30.0,30.01,7800.0,25.0458,25.0625,25.0374,25.0458,7800.0
2011-03-15 13:50:00,30.02,30.04,30.01,30.01,4500.0,25.0541,25.0708,25.0458,25.0458,4500.0
2011-03-15 13:55:00,30.01,30.04,30.01,30.02,3200.0,25.0458,25.0708,25.0458,25.0541,3200.0
2011-03-15 14:00:00,30.03,30.04,30.03,30.04,2800.0,25.0625,25.0708,25.0625,25.0708,2800.0
2011-03-15 14:05:00,30.04,30.06,30.04,30.05,2400.0,25.0708,25.0875,25.0708,25.0792,2400.0
2011-03-15 14:10:00,30.06,30.08,30.06,30.07,2000.0,25.0875,25.1042,25.0875,25.0958,2000.0
2011-03-15 14:15:00,30.08,30.13,30.04,30.05,8100.0,25.1042,25.1459,25.0708,25.0792,8100.0
2011-03-15 14:20:00,30.05,30.15,30.05,30.15,3900.0,25.0792,25.1626,25.0792,25.1626,3900.0
2011-03-15 14:25:00,30.13,30.17,30.13,30.16,5000.0,25.1459,25.1793,25.1459,25.171,5000.0
2011-03-15 14:30:00,30.14,30.17,30.11,30.13,15000.0,25.1543,25.1793,25.1292,25.1459,15000.0
2011-03-15 14:35:00,30.13,30.15,30.12,30.12,3400.0,25.1459,25.1626,25.1376,25.1376,3400.0
2011-03-15 14:40:00,30.13,30.15,30.1,30.13,14900.0,25.1459,25.1626,25.1209,25.1459,14900.0
2011-03-15 14:45:00,30.14,30.19,30.14,30.15,8700.0,25.1543,25.196,25.1543,25.1626,8700.0
2011-03-15 14:50:00,30.14,30.2,30.14,30.17,12500.0,25.1543,25.2043,25.1543,25.1793,12500.0
2011-03-15 14:55:00,30.16,30.19,30.13,30.13,21400.0,25.171,25.196,25.1459,25.1459,21400.0
2011-03-15 15:00:00,30.14,30.16,30.11,30.16,15600.0,25.1543,25.171,25.1292,25.171,15600.0
2011-03-15 15:05:00,30.17,30.2,30.17,30.19,6200.0,25.1793,25.2043,25.1793,25.196,6200.0
2011-03-15 15:10:00,30.18,30.2,30.17,30.18,3600.0,25.1876,25.2043,25.1793,25.1876,3600.0
2011-03-15 15:15:00,30.17,30.2,30.15,30.18,21000.0,25.1793,25.2043,25.1626,25.1876,21000.0
2011-03-15 15:20:00,30.17,30.21,30.17,30.2,21000.0,25.1793,25.2127,25.1793,25.2043,21000.0
2011-03-15 15:25:00,30.2,30.2,30.16,30.19,11900.0,25.2043,25.2043,25.171,25.196,11900.0
2011-03-15 15:30:00,30.19,30.2,30.15,30.17,11900.0,25.196,25.2043,25.1626,25.1793,11900.0
2011-03-15 15:35:00,30.16,30.2,30.15,30.2,13400.0,25.171,25.2043,25.1626,25.2043,13400.0
2011-03-15 15:40:00,30.2,30.23,30.19,30.23,15000.0,25.2043,25.2294,25.196,25.2294,15000.0
2011-03-15 15:45:00,30.22,30.22,30.13,30.13,22700.0,25.221,25.221,25.1459,25.1459,22700.0
2011-03-15 15:50:00,30.14,30.17,30.12,30.17,26800.0,25.1543,25.1793,25.1376,25.1793,26800.0
2011-03-15 15:55:00,30.15,30.17,30.06,30.1,40500.0,25.1626,25.1793,25.0875,25.1209,40500.0
2011-03-16 09:30:00,29.98,30.04,29.88,30.04,6300.0,25.0207,25.0708,24.9373,25.0708,6300.0
2011-03-16 09:35:00,30.05,30.1,30.04,30.05,4400.0,25.0792,25.1209,25.0708,25.0792,4400.0
2011-03-16 09:40:00,30.06,30.09,30.0,30.0,17900.0,25.0875,25.1125,25.0374,25.0374,17900.0
2011-03-16 09:45:00,30.02,30.03,29.97,29.99,14300.0,25.0541,25.0625,25.0124,25.0291,14300.0
2011-03-16 09:50:00,29.99,30.03,29.99,30.01,5600.0,25.0291,25.0625,25.0291,25.0458,5600.0
2011-03-16 09:55:00,30.0,30.01,29.98,29.99,13500.0,25.0374,25.0458,25.0207,25.0291,13500.0
2011-03-16 10:00:00,29.99,30.03,29.98,30.0,3100.0,25.0291,25.0625,25.0207,25.0374,3100.0
2011-03-16 10:05:00,30.0,30.04,30.0,30.0,3600.0,25.0374,25.0708,25.0374,25.0374,3600.0
2011-03-16 10:10:00,30.01,30.04,29.99,29.99,8700.0,25.0458,25.0708,25.0291,25.0291,8700.0
2011-03-16 10:15:00,30.0,30.0,29.96,29.99,1800.0,25.0374,25.0374,25.004,25.0291,1800.0
2011-03-16 10:20:00,29.98,30.0,29.96,30.0,5300.0,25.0207,25.0374,25.004,25.0374,5300.0
2011-03-16 10:25:00,30.01,30.07,30.01,30.03,2400.0,25.0458,25.0958,25.0458,25.0625,2400.0
2011-03-16 10:30:00,30.03,30.04,30.01,30.03,1500.0,25.0625,25.0708,25.0458,25.0625,1500.0
2011-03-16 10:35:00,30.02,30.03,30.0,30.02,1300.0,25.0541,25.0625,25.0374,25.0541,1300.0
2011-03-16 10:40:00,30.03,30.04,30.03,30.04,1100.0,25.0625,25.0708,25.0625,25.0708,1100.0
2011-03-16 10:45:00,30.03,30.05,30.01,30.05,4000.0,25.0625,25.0792,25.0458,25.0792,4000.0
2011-03-16 10:50:00,30.05,30.05,30.0,30.01,2700.0,25.0792,25.0792,25.0374,25.0458,2700.0
2011-03-16 10:55:00,30.02,30.02,29.95,29.95,18000.0,25.0541,25.0541,24.9957,24.9957,18000.0
2011-03-16 11:00:00,29.94,29.94,29.79,29.88,22200.0,24.9873,24.9873,24.8622,24.9373,22200.0
2011-03-16 11:05:00,29.86,29.96,29.8,29.94,20400.0,24.9206,25.004,24.8705,24.9873,20400.0
2011-03-16 11:10:00,29.93,30.01,29.89,29.98,15900.0,24.979,25.0458,24.9456,25.0207,15900.0
2011-03-16 11:15:00,29.99,29.99,29.9,29.91,13100.0,25.0291,25.0291,24.954,24.9623,13100.0
2011-03-16 11:20:00,29.92,29.95,29.91,29.91,1300.0,24.9707,24.9957,24.9623,24.9623,1300.0
2011-03-16 11:25:00,29.92,29.94,29.87,29.91,2000.0,24.9707,24.9873,24.9289,24.9623,2000.0
2011-03-16 11:30:00,29.92,29.98,29.92,29.96,3500.0,24.9707,25.0207,24.9707,25.004,3500.0
2011-03-16 11:35:00,29.97,30.01,29.96,30.01,6000.0,25.0124,25.0458,25.004,25.0458,6000.0
2011-03-16 11:40:00,30.0,30.03,29.99,29.99,5500.0,25.0374,25.0625,25.0291,25.0291,5500.0
2011-03-16 11:45:00,29.98,29.98,29.92,29.95,18200.0,25.0207,25.0207,24.9707,24.9957,18200.0
2011-03-16 11:50:00,29.95,29.97,29.94,29.95,4500.0,24.9957,25.0124,24.9873,24.9957,4500.0
2011-03-16 11:55:00,29.96,30.01,29.96,29.99,14600.0,25.004,25.0458,25.004,25.0291,14600.0
2011-03-16 12:00:00,29.99,29.99,29.91,29.93,12900.0,25.0291,25.0291,24.9623,24.979,12900.0
2011-03-16 12:05:00,29.92,29.97,29.92,29.97,3300.0,24.9707,25.0124,24.9707,25.0124,3300.0
2011-03-16 12:10:00,29.98,29.99,29.96,29.96,8200.0,25.0207,25.0291,25.004,25.004,8200.0
2011-03-16 12:15:00,29.96,30.0,29.93,29.97,8200.0,25.004,25.0374,24.979,25.0124,8200.0
2011-03-16 12:20:00,29.97,30.03,29.96,30.03,5200.0,25.0124,25.0625,25.004,25.0625,5200.0
2011-03-16 12:25:00,30.05,30.06,30.04,30.06,1800.0,25.0792,25.0875,25.0708,25.0875,1800.0
2011-03-16 12:30:00,30.07,30.1,30.05,30.08,19500.0,25.0958,25.1209,25.0792,25.1042,19500.0
2011-03-16 12:35:00,30.08,30.08,30.02,30.05,4400.0,25.1042,25.1042,25.0541,25.0792,4400.0
2011-03-16 12:40:00,30.07,30.08,30.06,30.08,3000.0,25.0958,25.1042,25.0875,25.1042,3000.0
2011-03-16 12:45:00,30.08,30.14,30.08,30.11,4100.0,25.1042,25.1543,25.1042,25.1292,4100.0
2011-03-16 12:50:00,30.13,30.14,30.08,30.1,4300.0,25.1459,25.1543,25.1042,25.1209,4300.0
2011-03-16 12:55:00,30.1,30.15,30.09,30.14,4600.0,25.1209,25.1626,25.1125,25.1543,4600.0
2011-03-16 13:00:00,30.14,30.19,30.14,30.17,21400.0,25.1543,25.196,25.1543,25.1793,21400.0
2011-03-16 13:05:00,30.17,30.19,30.15,30.16,8300.0,25.1793,25.196,25.1626,25.171,8300.0
2011-03-16 13:10:00,30.15,30.16,30.13,30.15,6200.0,25.1626,25.171,25.1459,25.1626,6200.0
2011-03-16 13:15:00,30.16,30.19,30.16,30.18,8900.0,25.171,25.196,25.171,25.1876,8900.0
2011-03-16 13:20:00,30.17,30.18,30.14,30.14,10100.0,25.1793,25.1876,25.1543,25.1543,10100.0
2011-03-16 13:25:00,30.15,30.19,30.13,30.19,5900.0,25.1626,25.196,25.1459,25.196,5900.0
2011-03-16 13:30:00,30.18,30.19,30.14,30.16,6600.0,25.1876,25.196,25.1543,25.171,6600.0
2011-03-16 13:35:00,30.15,30.17,30.14,30.14,6100.0,25.1626,25.1793,25.1543,25.1543,6100.0
2011-03-16 13:40:00,30.15,30.19,30.12,30.14,9700.0,25.1626,25.196,25.1376,25.1543,9700.0
2011-03-16 13:45:00,30.14,30.17,30.12,30.16,6600.0,25.1543,25.1793,25.1376,25.171,6600.0
2011-03-16 13:50:00,30.15,30.18,30.15,30.16,4100.0,25.1626,25.1876,25.1626,25.171,4100.0
2011-03-16 13:55:00,30.15,30.18,30.15,30.17,4600.0,25.1626,25.1876,25.1626,25.1793,4600.0
2011-03-16 14:00:00,30.16,30.17,30.14,30.17,18800.0,25.171,25.1793,25.1543,25.1793,18800.0
2011-03-16 14:05:00,30.17,30.17,30.07,30.12,14300.0,25.1793,25.1793,25.0958,25.1376,14300.0
2011-03-16 14:10:00,30.11,30.12,30.04,30.05,17000.0,25.1292,25.1376,25.0708,25.0792,17000.0
2011-03-16 14:15:00,30.05,30.05,29.99,29.99,45600.0,25.0792,25.0792,25.0291,25.0291,45600.0
2011-03-16 14:20:00,29.99,30.03,29.98,30.01,29100.0,25.0291,25.0625,25.0207,25.0458,29100.0
2011-03-16 14:25:00,30.0,30.04,30.0,30.02,62000.0,25.0374,25.0708,25.0374,25.0541,62000.0
2011-03-16 14:30:00,30.02,30.05,30.0,30.01,19900.0,25.0541,25.0792,25.0374,25.0458,19900.0
2011-03-16 14:35:00,30.02,30.05,29.98,30.01,50100.0,25.0541,25.0792,25.0207,25.0458,50100.0
2011-03-16 14:40:00,30.01,30.16,30.01,30.1,32900.0,25.0458,25.171,25.0458,25.1209,32900.0
2011-03-16 14:45:00,30.12,30.13,30.08,30.12,11300.0,25.1376,25.1459,25.1042,25.1376,11300.0
2011-03-16 14:50:00,30.12,30.13,30.1,30.1,8100.0,25.1376,25.1459,25.1209,25.1209,8100.0
2011-03-16 14:55:00,30.1,30.15,30.1,30.14,22300.0,25.1209,25.1626,25.1209,25.1543,22300.0
2011-03-16 15:00:00,30.14,30.14,30.08,30.09,27200.0,25.1543,25.1543,25.1042,25.1125,27200.0
2011-03-16 15:05:00,30.1,30.11,30.06,30.1,16600.0,25.1209,25.1292,25.0875,25.1209,16600.0
2011-03-16 15:10:00,30.11,30.12,30.05,30.05,24600.0,25.1292,25.1376,25.0792,25.0792,24600.0
2011-03-16 15:15:00,30.06,30.11,30.05,30.09,7900.0,25.0875,25.1292,25.0792,25.1125,7900.0
2011-03-16 15:20:00,30.09,30.12,30.06,30.09,17300.0,25.1125,25.1376,25.0875,25.1125,17300.0
2011-03-16 15:25:00,30.08,30.12,30.02,30.05,15900.0,25.1042,25.1376,25.0541,25.0792,15900.0
2011-03-16 15:30:00,30.05,30.07,30.0,30.02,22700.0,25.0792,25.0958,25.0374,25.0541,22700.0
2011-03-16 15:35:00,30.03,30.11,30.03,30.06,10900.0,25.0625,25.1292,25.0625,25.0875,10900.0
2011-03-16 15:40:00,30.05,30.09,30.04,30.08,12200.0,25.0792,25.1125,25.0708,25.1042,12200.0
2011-03-16 15:45:00,30.08,30.08,30.0,30.04,27300.0,25.1042,25.1042,25.0374,25.0708,27300.0
2011-03-16 15:50:00,30.04,30.04,29.96,29.97,29300.0,25.0708,25.0708,25.004,25.0124,29300.0
2011-03-16 15:55:00,29.97,29.97,29.88,29.9,65600.0,25.0124,25.0124,24.9373,24.954,65600.0
2011-03-17 09:30:00,30.24,30.3,30.12,30.17,14200.0,25.2377,25.2878,25.1376,25.1793,14200.0
2011-03-17 09:35:00,30.13,30.31,30.13,30.29,21300.0,25.1459,25.2961,25.1459,25.2795,21300.0
2011-03-17 09:40:00,30.29,30.33,30.25,30.31,18500.0,25.2795,25.3128,25.2461,25.2961,18500.0
2011-03-17 09:45:00,30.31,30.31,30.18,30.18,9600.0,25.2961,25.2961,25.1876,25.1876,9600.0
2011-03-17 09:50:00,30.18,30.21,30.14,30.17,3600.0,25.1876,25.2127,25.1543,25.1793,3600.0
2011-03-17 09:55:00,30.19,30.22,30.15,30.19,4600.0,25.196,25.221,25.1626,25.196,4600.0
2011-03-17 10:00:00,30.18,30.22,30.15,30.18,6900.0,25.1876,25.221,25.1626,25.1876,6900.0
2011-03-17 10:05:00,30.18,30.2,30.15,30.15,3300.0,25.1876,25.2043,25.1626,25.1626,3300.0
2011-03-17 10:10:00,30.18,30.18,30.12,30.14,4100.0,25.1876,25.1876,25.1376,25.1543,4100.0
2011-03-17 10:15:00,30.15,30.22,30.14,30.2,12900.0,25.1626,25.221,25.1543,25.2043,12900.0
2011-03-17 10:20:00,30.21,30.23,30.16,30.2,13900.0,25.2127,25.2294,25.171,25.2043,13900.0
2011-03-17 10:25:00,30.22,30.24,30.13,30.15,10500.0,25.221,25.2377,25.1459,25.1626,10500.0
2011-03-17 10:30:00,30.15,30.24,30.14,30.21,15600.0,25.1626,25.2377,25.1543,25.2127,15600.0
2011-03-17 10:35:00,30.2,30.24,30.19,30.22,5700.0,25.2043,25.2377,25.196,25.221,5700.0
2011-03-17 10:40:00,30.21,30.22,30.18,30.18,11000.0,25.2127,25.221,25.1876,25.1876,11000.0
2011-03-17 10:45:00,30.22,30.22,30.18,30.2,2500.0,25.221,25.221,25.1876,25.2043,2500.0
2011-03-17 10:50:00,30.21,30.22,30.16,30.17,14000.0,25.2127,25.221,25.171,25.1793,14000.0
2011-03-17 10:55:00,30.17,30.17,30.13,30.15,8500.0,25.1793,25.1793,25.1459,25.1626,8500.0
2011-03-17 11:00:00,30.15,30.15,30.13,30.15,2200.0,25.1626,25.1626,25.1459,25.1626,2200.0
2011-03-17 11:05:00,30.15,30.16,30.12,30.13,2400.0,25.1626,25.171,25.1376,25.1459,2400.0
2011-03-17 11:10:00,30.12,30.16,30.12,30.14,22500.0,25.1376,25.171,25.1376,25.1543,22500.0
2011-03-17 11:15:00,30.15,30.15,30.08,30.11,6000.0,25.1626,25.1626,25.1042,25.1292,6000.0
2011-03-17 11:20:00,30.12,30.13,30.08,30.08,3600.0,25.1376,25.1459,25.1042,25.1042,3600.0
2011-03-17 11:25:00,30.08,30.12,30.08,30.11,4600.0,25.1042,25.1376,25.1042,25.1292,4600.0
2011-03-17 11:30:00,30.11,30.15,30.09,30.15,5300.0,25.1292,25.1626,25.1125,25.1626,5300.0
2011-03-17 11:35:00,30.15,30.16,30.14,30.15,4500.0,25.1626,25.171,25.1543,25.1626,4500.0
2011-03-17 11:40:00,30.14,30.26,30.1,30.26,54800.0,25.1543,25.2544,25.1209,25.2544,54800.0
2011-03-17 11:45:00,30.25,30.33,30.24,30.31,20800.0,25.2461,25.3128,25.2377,25.2961,20800.0
2011-03-17 11:50:00,30.32,30.32,30.28,30.32,5500.0,25.3045,25.3045,25.2711,25.3045,5500.0
2011-03-17 11:55:00,30.3,30.32,30.27,30.28,10900.0,25.2878,25.3045,25.2628,25.2711,10900.0
2011-03-17 12:00:00,30.27,30.31,30.25,30.25,5100.0,25.2628,25.2961,25.2461,25.2461,5100.0
2011-03-17 12:05:00,30.27,30.3,30.27,30.28,3100.0,25.2628,25.2878,25.2628,25.2711,3100.0
2011-03-17 12:10:00,30.28,30.28,30.25,30.26,4800.0,25.2711,25.2711,25.2461,25.2544,4800.0
2011-03-17 12:15:00,30.26,30.29,30.26,30.27,4100.0,25.2544,25.2795,25.2544,25.2628,4100.0
2011-03-17 12:20:00,30.26,30.29,30.25,30.28,2900.0,25.2544,25.2795,25.2461,25.2711,2900.0
2011-03-17 12:25:00,30.26,30.27,30.22,30.23,4100.0,25.2544,25.2628,25.221,25.2294,4100.0
2011-03-17 12:30:00,30.26,30.27,30.24,30.25,2400.0,25.2544,25.2628,25.2377,25.2461,2400.0
2011-03-17 12:35:00,30.25,30.27,30.24,30.25,1700.0,25.2461,25.2628,25.2377,25.2461,1700.0
2011-03-17 12:40:00,30.26,30.27,30.22,30.23,1600.0,25.2544,25.2628,25.221,25.2294,1600.0
2011-03-17 12:45:00,30.23,30.24,30.2,30.21,4300.0,25.2294,25.2377,25.2043,25.2127,4300.0
2011-03-17 12:50:00,30.21,30.21,30.19,30.21,2500.0,25.2127,25.2127,25.196,25.2127,2500.0
2011-03-17 12:55:00,30.21,30.21,30.19,30.19,8000.0,25.2127,25.2127,25.196,25.196,8000.0
2011-03-17 13:00:00,30.2,30.2,30.17,30.2,2900.0,25.2043,25.2043,25.1793,25.2043,2900.0
2011-03-17 13:05:00,30.19,30.24,30.19,30.22,10700.0,25.196,25.2377,25.196,25.221,10700.0
2011-03-17 13:10:00,30.22,30.24,30.2,30.2,2200.0,25.221,25.2377,25.2043,25.2043,2200.0
2011-03-17 13:15:00,30.22,30.27,30.2,30.26,17600.0,25.221,25.2628,25.2043,25.2544,17600.0
2011-03-17 13:20:00,30.24,30.25,30.2,30.24,10900.0,25.2377,25.2461,25.2043,25.2377,10900.0
2011-03-17 13:25:00,30.23,30.26,30.21,30.24,35200.0,25.2294,25.2544,25.2127,25.2377,35200.0
2011-03-17 13:30:00,30.24,30.3,30.23,30.3,42700.0,25.2377,25.2878,25.2294,25.2878,42700.0
2011-03-17 13:35:00,30.32,30.36,30.32,30.34,11300.0,25.3045,25.3379,25.3045,25.3212,11300.0
2011-03-17 13:40:00,30.34,30.35,30.33,30.34,10800.0,25.3212,25.3295,25.3128,25.3212,10800.0
2011-03-17 13:45:00,30.34,30.35,30.33,30.35,3700.0,25.3212,25.3295,25.3128,25.3295,3700.0
2011-03-17 13:50:00,30.34,30.35,30.32,30.33,12400.0,25.3212,25.3295,25.3045,25.3128,12400.0
2011-03-17 13:55:00,30.33,30.36,30.32,30.33,25300.0,25.3128,25.3379,25.3045,25.3128,25300.0
2011-03-17 14:00:00,30.33,30.35,30.32,30.35,4400.0,25.3128,25.3295,25.3045,25.3295,4400.0
2011-03-17 14:05:00,30.35,30.36,30.34,30.35,3000.0,25.3295,25.3379,25.3212,25.3295,3000.0
2011-03-17 14:10:00,30.35,30.35,30.31,30.32,6100.0,25.3295,25.3295,25.2961,25.3045,6100.0
2011-03-17 14:15:00,30.31,30.35,30.31,30.33,8200.0,25.2961,25.3295,25.2961,25.3128,8200.0
2011-03-17 14:20:00,30.34,30.35,30.31,30.35,5100.0,25.3212,25.3295,25.2961,25.3295,5100.0
2011-03-17 14:25:00,30.35,30.38,30.35,30.35,4700.0,25.3295,25.3546,25.3295,25.3295,4700.0
2011-03-17 14:30:00,30.35,30.37,30.34,30.37,12100.0,25.3295,25.3462,25.3212,25.3462,12100.0
2011-03-17 14:35:00,30.38,30.38,30.35,30.35,4900.0,25.3546,25.3546,25.3295,25.3295,4900.0
2011-03-17 14:40:00,30.36,30.37,30.35,30.37,5700.0,25.3379,25.3462,25.3295,25.3462,5700.0
2011-03-17 14:45:00,30.36,30.37,30.35,30.35,13200.0,25.3379,25.3462,25.3295,25.3295,13200.0
2011-03-17 14:50:00,30.34,30.36,30.34,30.36,10300.0,25.3212,25.3379,25.3212,25.3379,10300.0
2011-03-17 14:55:00,30.35,30.37,30.3,30.31,7500.0,25.3295,25.3462,25.2878,25.2961,7500.0
2011-03-17 15:00:00,30.31,30.33,30.3,30.31,6500.0,25.2961,25.3128,25.2878,25.2961,6500.0
2011-03-17 15:05:00,30.31,30.32,30.28,30.28,15000.0,25.2961,25.3045,25.2711,25.2711,15000.0
2011-03-17 15:10:00,30.27,30.28,30.25,30.25,5800.0,25.2628,25.2711,25.2461,25.2461,5800.0
2011-03-17 15:15:00,30.25,30.26,30.23,30.24,5100.0,25.2461,25.2544,25.2294,25.2377,5100.0
2011-03-17 15:20:00,30.24,30.25,30.22,30.22,8700.0,25.2377,25.2461,25.221,25.221,8700.0
2011-03-17 15:25:00,30.22,30.23,30.19,30.2,25200.0,25.221,25.2294,25.196,25.2043,25200.0
2011-03-17 15:30:00,30.2,30.21,30.18,30.18,15600.0,25.2043,25.2127,25.1876,25.1876,15600.0
2011-03-17 15:35:00,30.18,30.21,30.17,30.2,22300.0,25.1876,25.2127,25.1793,25.2043,22300.0
2011-03-17 15:40:00,30.2,30.23,30.2,30.22,30700.0,25.2043,25.2294,25.2043,25.221,30700.0
2011-03-17 15:45:00,30.22,30.3,30.21,30.28,46200.0,25.221,25.2878,25.2127,25.2711,46200.0
2011-03-17 15:50:00,30.28,30.29,30.25,30.27,28600.0,25.2711,25.2795,25.2461,25.2628,28600.0
2011-03-17 15:55:00,30.26,30.27,30.16,30.19,109600.0,25.2544,25.2628,25.171,25.196,109600.0
2011-03-18 09:30:00,30.31,30.31,30.22,30.22,118700.0,25.2961,25.2961,25.221,25.221,118700.0
2011-03-18 09:35:00,30.24,30.29,30.22,30.27,9800.0,25.2377,25.2795,25.221,25.2628,9800.0
2011-03-18 09:40:00,30.27,30.42,30.24,30.36,22500.0,25.2628,25.3879,25.2377,25.3379,22500.0
2011-03-18 09:45:00,30.36,30.4,30.25,30.3,18200.0,25.3379,25.3713,25.2461,25.2878,18200.0
2011-03-18 09:50:00,30.3,30.33,30.29,30.32,8700.0,25.2878,25.3128,25.2795,25.3045,8700.0
2011-03-18 09:55:00,30.32,30.34,30.28,30.31,14900.0,25.3045,25.3212,25.2711,25.2961,14900.0
2011-03-18 10:00:00,30.31,30.31,30.23,30.24,18300.0,25.2961,25.2961,25.2294,25.2377,18300.0
2011-03-18 10:05:00,30.25,30.27,30.2,30.23,19500.0,25.2461,25.2628,25.2043,25.2294,19500.0
2011-03-18 10:10:00,30.22,30.24,30.19,30.19,11400.0,25.221,25.2377,25.196,25.196,11400.0
2011-03-18 10:15:00,30.2,30.22,30.17,30.19,15500.0,25.2043,25.221,25.1793,25.196,15500.0
2011-03-18 10:20:00,30.19,30.22,30.17,30.21,82100.0,25.196,25.221,25.1793,25.2127,82100.0
2011-03-18 10:25:00,30.22,30.23,30.2,30.2,5100.0,25.221,25.2294,25.2043,25.2043,5100.0
2011-03-18 10:30:00,30.2,30.25,30.19,30.23,11200.0,25.2043,25.2461,25.196,25.2294,11200.0
2011-03-18 10:35:00,30.23,30.24,30.21,30.22,7900.0,25.2294,25.2377,25.2127,25.221,7900.0
2011-03-18 10:40:00,30.22,30.23,30.2,30.2,5400.0,25.221,25.2294,25.2043,25.2043,5400.0
2011-03-18 10:45:00,30.2,30.25,30.2,30.23,3300.0,25.2043,25.2461,25.2043,25.2294,3300.0
2011-03-18 10:50:00,30.26,30.28,30.24,30.28,5200.0,25.2544,25.2711,25.2377,25.2711,5200.0
2011-03-18 10:55:00,30.25,30.26,30.22,30.26,4900.0,25.2461,25.2544,25.221,25.2544,4900.0
2011-03-18 11:00:00,30.27,30.28,30.23,30.26,4200.0,25.2628,25.2711,25.2294,25.2544,4200.0
2011-03-18 11:05:00,30.26,30.26,30.18,30.19,5400.0,25.2544,25.2544,25.1876,25.196,5400.0
2011-03-18 11:10:00,30.17,30.18,30.13,30.13,6300.0,25.1793,25.1876,25.1459,25.1459,6300.0
2011-03-18 11:15:00,30.13,30.17,30.11,30.11,4200.0,25.1459,25.1793,25.1292,25.1292,4200.0
2011-03-18 11:20:00,30.11,30.14,30.1,30.12,3000.0,25.1292,25.1543,25.1209,25.1376,3000.0
2011-03-18 11:25:00,30.13,30.13,30.08,30.08,2700.0,25.1459,25.1459,25.1042,25.1042,2700.0
2011-03-18 11:30:00,30.07,30.11,30.06,30.1,4400.0,25.0958,25.1292,25.0875,25.1209,4400.0
2011-03-18 11:35:00,30.09,30.12,30.07,30.11,4600.0,25.1125,25.1376,25.0958,25.1292,4600.0
2011-03-18 11:40:00,30.12,30.12,30.05,30.07,4400.0,25.1376,25.1376,25.0792,25.0958,4400.0
2011-03-18 11:45:00,30.07,30.08,30.0,30.03,4400.0,25.0958,25.1042,25.0374,25.0625,4400.0
2011-03-18 11:50:00,30.04,30.05,30.01,30.01,2100.0,25.0708,25.0792,25.0458,25.0458,2100.0
2011-03-18 11:55:00,30.02,30.06,30.01,30.06,2900.0,25.0541,25.0875,25.0458,25.0875,2900.0
2011-03-18 12:00:00,30.03,30.08,30.03,30.08,2900.0,25.0625,25.1042,25.0625,25.1042,2900.0
2011-03-18 12:05:00,30.07,30.12,30.07,30.1,5200.0,25.0958,25.1376,25.0958,25.1209,5200.0
2011-03-18 12:10:00,30.09,30.09,30.05,30.08,3000.0,25.1125,25.1125,25.0792,25.1042,3000.0
2011-03-18 12:15:00,30.08,30.09,30.06,30.07,3100.0,25.1042,25.1125,25.0875,25.0958,3100.0
2011-03-18 12:20:00,30.06,30.11,30.06,30.11,1800.0,25.0875,25.1292,25.0875,25.1292,1800.0
2011-03-18 12:25:00,30.12,30.12,30.09,30.09,3500.0,25.1376,25.1376,25.1125,25.1125,3500.0
2011-03-18 12:30:00,30.09,30.1,30.08,30.09,1700.0,25.1125,25.1209,25.1042,25.1125,1700.0
2011-03-18 12:35:00,30.1,30.11,30.05,30.08,5400.0,25.1209,25.1292,25.0792,25.1042,5400.0
2011-03-18 12:40:00,30.08,30.1,30.08,30.08,1700.0,25.1042,25.1209,25.1042,25.1042,1700.0
2011-03-18 12:45:00,30.08,30.1,30.06,30.07,2500.0,25.1042,25.1209,25.0875,25.0958,2500.0
2011-03-18 12:50:00,30.09,30.09,30.07,30.07,2300.0,25.1125,25.1125,25.0958,25.0958,2300.0
2011-03-18 12:55:00,30.06,30.11,30.06,30.08,2900.0,25.0875,25.1292,25.0875,25.1042,2900.0
2011-03-18 13:00:00,30.08,30.12,30.08,30.12,3700.0,25.1042,25.1376,25.1042,25.1376,3700.0
2011-03-18 13:05:00,30.12,30.13,30.1,30.12,2000.0,25.1376,25.1459,25.1209,25.1376,2000.0
2011-03-18 13:10:00,30.12,30.18,30.12,30.16,20200.0,25.1376,25.1876,25.1376,25.171,20200.0
2011-03-18 13:15:00,30.16,30.2,30.16,30.2,2100.0,25.171,25.2043,25.171,25.2043,2100.0
2011-03-18 13:20:00,30.2,30.2,30.17,30.18,4200.0,25.2043,25.2043,25.1793,25.1876,4200.0
2011-03-18 13:25:00,30.18,30.2,30.15,30.19,8700.0,25.1876,25.2043,25.1626,25.196,8700.0
2011-03-18 13:30:00,30.19,30.19,30.18,30.18,900.0,25.196,25.196,25.1876,25.1876,900.0
2011-03-18 13:35:00,30.2,30.23,30.19,30.21,2000.0,25.2043,25.2294,25.196,25.2127,2000.0
2011-03-18 13:40:00,30.2,30.22,30.2,30.2,400.0,25.2043,25.221,25.2043,25.2043,400.0
2011-03-18 13:45:00,30.21,30.22,30.2,30.2,1500.0,25.2127,25.221,25.2043,25.2043,1500.0
2011-03-18 13:50:00,30.22,30.22,30.21,30.21,2000.0,25.221,25.221,25.2127,25.2127,2000.0
2011-03-18 13:55:00,30.21,30.24,30.21,30.22,4300.0,25.2127,25.2377,25.2127,25.221,4300.0
2011-03-18 14:00:00,30.22,30.22,30.2,30.21,3100.0,25.221,25.221,25.2043,25.2127,3100.0
2011-03-18 14:05:00,30.21,30.22,30.2,30.22,1300.0,25.2127,25.221,25.2043,25.221,1300.0
2011-03-18 14:10:00,30.21,30.21,30.16,30.16,6800.0,25.2127,25.2127,25.171,25.171,6800.0
2011-03-18 14:15:00,30.16,30.16,30.12,30.12,14100.0,25.171,25.171,25.1376,25.1376,14100.0
2011-03-18 14:20:00,30.13,30.14,30.1,30.12,14100.0,25.1459,25.1543,25.1209,25.1376,14100.0
2011-03-18 14:25:00,30.11,30.11,30.07,30.08,7200.0,25.1292,25.1292,25.0958,25.1042,7200.0
2011-03-18 14:30:00,30.08,30.09,30.05,30.05,9000.0,25.1042,25.1125,25.0792,25.0792,9000.0
2011-03-18 14:35:00,30.05,30.09,30.05,30.08,3800.0,25.0792,25.1125,25.0792,25.1042,3800.0
2011-03-18 14:40:00,30.08,30.61,30.08,30.1,89600.0,25.1042,25.5465,25.1042,25.1209,89600.0
2011-03-18 14:45:00,30.1,30.1,30.05,30.07,24700.0,25.1209,25.1209,25.0792,25.0958,24700.0
2011-03-18 14:50:00,30.06,30.07,30.05,30.06,4300.0,25.0875,25.0958,25.0792,25.0875,4300.0
2011-03-18 14:55:00,30.05,30.06,30.0,30.02,10200.0,25.0792,25.0875,25.0374,25.0541,10200.0
2011-03-18 15:00:00,30.02,30.04,30.02,30.02,5500.0,25.0541,25.0708,25.0541,25.0541,5500.0
2011-03-18 15:05:00,30.02,30.03,30.0,30.01,7300.0,25.0541,25.0625,25.0374,25.0458,7300.0
2011-03-18 15:10:00,30.0,30.02,30.0,30.02,11500.0,25.0374,25.0541,25.0374,25.0541,11500.0
2011-03-18 15:15:00,30.01,30.03,30.0,30.03,8900.0,25.0458,25.0625,25.0374,25.0625,8900.0
2011-03-18 15:20:00,30.03,30.03,30.0,30.01,9000.0,25.0625,25.0625,25.0374,25.0458,9000.0
2011-03-18 15:25:00,30.01,30.02,30.0,30.0,6800.0,25.0458,25.0541,25.0374,25.0374,6800.0
2011-03-18 15:30:00,30.0,30.04,30.0,30.03,14000.0,25.0374,25.0708,25.0374,25.0625,14000.0
2011-03-18 15:35:00,30.04,30.04,30.01,30.01,14000.0,25.0708,25.0708,25.0458,25.0458,14000.0
2011-03-18 15:40:00,30.01,30.03,30.01,30.03,11900.0,25.0458,25.0625,25.0458,25.0625,11900.0
2011-03-18 15:45:00,30.03,30.06,30.0,30.04,24600.0,25.0625,25.0875,25.0374,25.0708,24600.0
2011-03-18 15:50:00,30.04,30.06,30.04,30.06,18100.0,25.0708,25.0875,25.0708,25.0875,18100.0
2011-03-18 15:55:00,30.06,30.12,30.05,30.07,57900.0,25.0875,25.1376,25.0792,25.0958,57900.0
2011-03-21 09:30:00,30.41,30.57,30.28,30.55,25700.0,25.3796,25.5131,25.2711,25.4964,25700.0
2011-03-21 09:35:00,30.55,30.66,30.51,30.64,42000.0,25.4964,25.5882,25.4631,25.5716,42000.0
2011-03-21 09:40:00,30.62,30.65,30.58,30.61,16200.0,25.5549,25.5799,25.5215,25.5465,16200.0
2011-03-21 09:45:00,30.63,30.79,30.63,30.78,14900.0,25.5632,25.6967,25.5632,25.6884,14900.0
2011-03-21 09:50:00,30.79,30.83,30.61,30.65,22000.0,25.6967,25.7301,25.5465,25.5799,22000.0
2011-03-21 09:55:00,30.64,30.75,30.62,30.71,16700.0,25.5716,25.6634,25.5549,25.63,16700.0
2011-03-21 10:00:00,30.7,30.73,30.62,30.67,74300.0,25.6216,25.6467,25.5549,25.5966,74300.0
2011-03-21 10:05:00,30.68,30.72,30.64,30.64,7800.0,25.6049,25.6383,25.5716,25.5716,7800.0
2011-03-21 10:10:00,30.65,30.66,30.59,30.64,13800.0,25.5799,25.5882,25.5298,25.5716,13800.0
2011-03-21 10:15:00,30.61,30.61,30.58,30.58,4700.0,25.5465,25.5465,25.5215,25.5215,4700.0
2011-03-21 10:20:00,30.59,30.62,30.58,30.6,8000.0,25.5298,25.5549,25.5215,25.5382,8000.0
2011-03-21 10:25:00,30.61,30.63,30.58,30.59,10400.0,25.5465,25.5632,25.5215,25.5298,10400.0
2011-03-21 10:30:00,30.6,30.61,30.58,30.6,5300.0,25.5382,25.5465,25.5215,25.5382,5300.0
2011-03-21 10:35:00,30.6,30.6,30.58,30.6,4200.0,25.5382,25.5382,25.5215,25.5382,4200.0
2011-03-21 10:40:00,30.58,30.6,30.58,30.6,5600.0,25.5215,25.5382,25.5215,25.5382,5600.0
2011-03-21 10:45:00,30.6,30.6,30.57,30.57,7900.0,25.5382,25.5382,25.5131,25.5131,7900.0
2011-03-21 10:50:00,30.59,30.61,30.58,30.59,10800.0,25.5298,25.5465,25.5215,25.5298,10800.0
2011-03-21 10:55:00,30.59,30.61,30.58,30.6,9600.0,25.5298,25.5465,25.5215,25.5382,9600.0
2011-03-21 11:00:00,30.6,30.74,30.6,30.73,13700.0,25.5382,25.655,25.5382,25.6467,13700.0
2011-03-21 11:05:00,30.72,30.72,30.67,30.7,5700.0,25.6383,25.6383,25.5966,25.6216,5700.0
2011-03-21 11:10:00,30.71,30.72,30.7,30.71,5700.0,25.63,25.6383,25.6216,25.63,5700.0
2011-03-21 11:15:00,30.71,30.77,30.7,30.75,7400.0,25.63,25.68,25.6216,25.6634,7400.0
2011-03-21 11:20:00,30.75,30.76,30.73,30.76,5300.0,25.6634,25.6717,25.6467,25.6717,5300.0
2011-03-21 11:25:00,30.77,30.81,30.76,30.81,5800.0,25.68,25.7134,25.6717,25.7134,5800.0
2011-03-21 11:30:00,30.8,30.85,30.8,30.82,8000.0,25.7051,25.7468,25.7051,25.7218,8000.0
2011-03-21 11:35:00,30.81,30.85,30.81,30.85,6600.0,25.7134,25.7468,25.7134,25.7468,6600.0
2011-03-21 11:40:00,30.84,30.87,30.84,30.86,5300.0,25.7385,25.7635,25.7385,25.7552,5300.0
2011-03-21 11:45:00,30.85,30.86,30.83,30.86,5900.0,25.7468,25.7552,25.7301,25.7552,5900.0
2011-03-21 11:50:00,30.85,30.86,30.83,30.83,5900.0,25.7468,25.7552,25.7301,25.7301,5900.0
2011-03-21 11:55:00,30.83,30.85,30.82,30.82,3100.0,25.7301,25.7468,25.7218,25.7218,3100.0
2011-03-21 12:00:00,30.82,30.82,30.8,30.81,4700.0,25.7218,25.7218,25.7051,25.7134,4700.0
2011-03-21 12:05:00,30.81,30.81,30.75,30.76,9600.0,25.7134,25.7134,25.6634,25.6717,9600.0
2011-03-21 12:10:00,30.75,30.8,30.75,30.75,9300.0,25.6634,25.7051,25.6634,25.6634,9300.0
2011-03-21 12:15:00,30.76,30.77,30.75,30.75,4200.0,25.6717,25.68,25.6634,25.6634,4200.0
2011-03-21 12:20:00,30.75,30.78,30.73,30.78,3300.0,25.6634,25.6884,25.6467,25.6884,3300.0
2011-03-21 12:25:00,30.77,30.77,30.75,30.77,3500.0,25.68,25.68,25.6634,25.68,3500.0
2011-03-21 12:30:00,30.77,30.77,30.74,30.75,6100.0,25.68,25.68,25.655,25.6634,6100.0
2011-03-21 12:35:00,30.75,30.75,30.73,30.73,1900.0,25.6634,25.6634,25.6467,25.6467,1900.0
2011-03-21 12:40:00,30.72,30.73,30.7,30.7,3400.0,25.6383,25.6467,25.6216,25.6216,3400.0
2011-03-21 12:45:00,30.7,30.7,30.69,30.69,3300.0,25.6216,25.6216,25.6133,25.6133,3300.0
2011-03-21 12:50:00,30.7,30.7,30.67,30.69,2500.0,25.6216,25.6216,25.5966,25.6133,2500.0
2011-03-21 12:55:00,30.69,30.7,30.68,30.7,1600.0,25.6133,25.6216,25.6049,25.6216,1600.0
2011-03-21 13:00:00,30.7,30.7,30.68,30.7,3300.0,25.6216,25.6216,25.6049,25.6216,3300.0
2011-03-21 13:05:00,30.7,30.71,30.64,30.64,15200.0,25.6216,25.63,25.5716,25.5716,15200.0
2011-03-21 13:10:00,30.65,30.66,30.65,30.66,1500.0,25.5799,25.5882,25.5799,25.5882,1500.0
2011-03-21 13:15:00,30.64,30.64,30.63,30.63,3100.0,25.5716,25.5716,25.5632,25.5632,3100.0
2011-03-21 13:20:00,30.63,30.64,30.62,30.62,3200.0,25.5632,25.5716,25.5549,25.5549,3200.0
2011-03-21 13:25:00,30.63,30.63,30.57,30.57,3300.0,25.5632,25.5632,25.5131,25.5131,3300.0
2011-03-21 13:30:00,30.59,30.59,30.57,30.57,1500.0,25.5298,25.5298,25.5131,25.5131,1500.0
2011-03-21 13:35:00,30.58,30.59,30.58,30.59,1600.0,25.5215,25.5298,25.5215,25.5298,1600.0
2011-03-21 13:40:00,30.59,30.59,30.57,30.58,1700.0,25.5298,25.5298,25.5131,25.5215,1700.0
2011-03-21 13:45:00,30.58,30.63,30.58,30.61,2000.0,25.5215,25.5632,25.5215,25.5465,2000.0
2011-03-21 13:50:00,30.59,30.6,30.58,30.6,1400.0,25.5298,25.5382,25.5215,25.5382,1400.0
2011-03-21 13:55:00,30.59,30.63,30.59,30.63,2800.0,25.5298,25.5632,25.5298,25.5632,2800.0
2011-03-21 14:00:00,30.63,30.64,30.6,30.64,2500.0,25.5632,25.5716,25.5382,25.5716,2500.0
2011-03-21 14:05:00,30.63,30.64,30.62,30.62,3600.0,25.5632,25.5716,25.5549,25.5549,3600.0
2011-03-21 14:10:00,30.63,30.64,30.62,30.63,2500.0,25.5632,25.5716,25.5549,25.5632,2500.0
2011-03-21 14:15:00,30.64,30.64,30.62,30.64,5500.0,25.5716,25.5716,25.5549,25.5716,5500.0
2011-03-21 14:20:00,30.63,30.63,30.6,30.6,5900.0,25.5632,25.5632,25.5382,25.5382,5900.0
2011-03-21 14:25:00,30.6,30.61,30.58,30.6,6300.0,25.5382,25.5465,25.5215,25.5382,6300.0
2011-03-21 14:30:00,30.6,30.61,30.6,30.6,3700.0,25.5382,25.5465,25.5382,25.5382,3700.0
2011-03-21 14:35:00,30.61,30.61,30.6,30.6,11100.0,25.5465,25.5465,25.5382,25.5382,11100.0
2011-03-21 14:40:00,30.61,30.61,30.58,30.58,2100.0,25.5465,25.5465,25.5215,25.5215,2100.0
2011-03-21 14:45:00,30.59,30.59,30.58,30.59,1000.0,25.5298,25.5298,25.5215,25.5298,1000.0
2011-03-21 14:50:00,30.59,30.59,30.57,30.58,6000.0,25.5298,25.5298,25.5131,25.5215,6000.0
2011-03-21 14:55:00,30.58,30.6,30.58,30.58,4300.0,25.5215,25.5382,25.5215,25.5215,4300.0
2011-03-21 15:00:00,30.58,30.6,30.56,30.56,6500.0,25.5215,25.5382,25.5048,25.5048,6500.0
2011-03-21 15:05:00,30.56,30.59,30.56,30.57,7700.0,25.5048,25.5298,25.5048,25.5131,7700.0
2011-03-21 15:10:00,30.58,30.58,30.56,30.56,8600.0,25.5215,25.5215,25.5048,25.5048,8600.0
2011-03-21 15:15:00,30.56,30.56,30.5,30.5,17700.0,25.5048,25.5048,25.4547,25.4547,17700.0
2011-03-21 15:20:00,30.5,30.5,30.49,30.49,8500.0,25.4547,25.4547,25.4464,25.4464,8500.0
2011-03-21 15:25:00,30.49,30.49,30.45,30.47,26200.0,25.4464,25.4464,25.413,25.4297,26200.0
2011-03-21 15:30:00,30.47,30.48,30.46,30.47,9600.0,25.4297,25.438,25.4213,25.4297,9600.0
2011-03-21 15:35:00,30.47,30.5,30.46,30.5,9400.0,25.4297,25.4547,25.4213,25.4547,9400.0
2011-03-21 15:40:00,30.5,30.51,30.47,30.49,9400.0,25.4547,25.4631,25.4297,25.4464,9400.0
2011-03-21 15:45:00,30.5,30.53,30.49,30.5,11900.0,25.4547,25.4797,25.4464,25.4547,11900.0
2011-03-21 15:50:00,30.51,30.51,30.46,30.48,33300.0,25.4631,25.4631,25.4213,25.438,33300.0
2011-03-21 15:55:00,30.48,30.52,30.46,30.52,27600.0,25.438,25.4714,25.4213,25.4714,27600.0
2011-03-22 09:30:00,30.46,30.57,30.46,30.56,22700.0,25.4213,25.5131,25.4213,25.5048,22700.0
2011-03-22 09:35:00,30.55,30.56,30.49,30.51,11800.0,25.4964,25.5048,25.4464,25.4631,11800.0
2011-03-22 09:40:00,30.52,30.52,30.47,30.47,11400.0,25.4714,25.4714,25.4297,25.4297,11400.0
2011-03-22 09:45:00,30.48,30.49,30.45,30.46,9300.0,25.438,25.4464,25.413,25.4213,9300.0
2011-03-22 09:50:00,30.45,30.52,30.45,30.48,4700.0,25.413,25.4714,25.413,25.438,4700.0
2011-03-22 09:55:00,30.48,30.5,30.43,30.44,3300.0,25.438,25.4547,25.3963,25.4046,3300.0
2011-03-22 10:00:00,30.43,30.44,30.4,30.44,6200.0,25.3963,25.4046,25.3713,25.4046,6200.0
2011-03-22 10:05:00,30.43,30.49,30.41,30.47,5900.0,25.3963,25.4464,25.3796,25.4297,5900.0
2011-03-22 10:10:00,30.46,30.47,30.43,30.46,4400.0,25.4213,25.4297,25.3963,25.4213,4400.0
2011-03-22 10:15:00,30.48,30.48,30.45,30.48,3200.0,25.438,25.438,25.413,25.438,3200.0
2011-03-22 10:20:00,30.48,30.51,30.48,30.5,2800.0,25.438,25.4631,25.438,25.4547,2800.0
2011-03-22 10:25:00,30.48,30.58,30.47,30.58,8000.0,25.438,25.5215,25.4297,25.5215,8000.0
2011-03-22 10:30:00,30.57,30.58,30.55,30.56,8900.0,25.5131,25.5215,25.4964,25.5048,8900.0
2011-03-22 10:35:00,30.56,30.6,30.56,30.56,4600.0,25.5048,25.5382,25.5048,25.5048,4600.0
2011-03-22 10:40:00,30.56,30.59,30.5,30.5,5200.0,25.5048,25.5298,25.4547,25.4547,5200.0
2011-03-22 10:45:00,30.5,30.52,30.49,30.51,36700.0,25.4547,25.4714,25.4464,25.4631,36700.0
2011-03-22 10:50:00,30.5,30.52,30.5,30.5,3500.0,25.4547,25.4714,25.4547,25.4547,3500.0
2011-03-22 10:55:00,30.5,30.5,30.46,30.47,4600.0,25.4547,25.4547,25.4213,25.4297,4600.0
2011-03-22 11:00:00,30.47,30.48,30.46,30.46,4300.0,25.4297,25.438,25.4213,25.4213,4300.0
2011-03-22 11:05:00,30.46,30.51,30.43,30.51,22100.0,25.4213,25.4631,25.3963,25.4631,22100.0
2011-03-22 11:10:00,30.51,30.52,30.5,30.5,1800.0,25.4631,25.4714,25.4547,25.4547,1800.0
2011-03-22 11:15:00,30.5,30.52,30.48,30.49,6600.0,25.4547,25.4714,25.438,25.4464,6600.0
2011-03-22 11:20:00,30.49,30.51,30.49,30.5,4600.0,25.4464,25.4631,25.4464,25.4547,4600.0
2011-03-22 11:25:00,30.5,30.51,30.49,30.5,6600.0,25.4547,25.4631,25.4464,25.4547,6600.0
2011-03-22 11:30:00,30.5,30.5,30.46,30.47,6600.0,25.4547,25.4547,25.4213,25.4297,6600.0
2011-03-22 11:35:00,30.48,30.5,30.46,30.49,3300.0,25.438,25.4547,25.4213,25.4464,3300.0
2011-03-22 11:40:00,30.49,30.51,30.48,30.5,9200.0,25.4464,25.4631,25.438,25.4547,9200.0
2011-03-22 11:45:00,30.5,30.52,30.5,30.51,2600.0,25.4547,25.4714,25.4547,25.4631,2600.0
2011-03-22 11:50:00,30.52,30.55,30.52,30.54,2600.0,25.4714,25.4964,25.4714,25.4881,2600.0
2011-03-22 11:55:00,30.54,30.54,30.51,30.51,6600.0,25.4881,25.4881,25.4631,25.4631,6600.0
2011-03-22 12:00:00,30.52,30.54,30.52,30.54,2700.0,25.4714,25.4881,25.4714,25.4881,2700.0
2011-03-22 12:05:00,30.53,30.56,30.53,30.56,1100.0,25.4797,25.5048,25.4797,25.5048,1100.0
2011-03-22 12:10:00,30.56,30.6,30.56,30.59,2200.0,25.5048,25.5382,25.5048,25.5298,2200.0
2011-03-22 12:15:00,30.57,30.61,30.57,30.6,1200.0,25.5131,25.5465,25.5131,25.5382,1200.0
2011-03-22 12:20:00,30.59,30.63,30.59,30.62,1800.0,25.5298,25.5632,25.5298,25.5549,1800.0
2011-03-22 12:25:00,30.63,30.64,30.62,30.64,3900.0,25.5632,25.5716,25.5549,25.5716,3900.0
2011-03-22 12:30:00,30.62,30.64,30.62,30.62,3200.0,25.5549,25.5716,25.5549,25.5549,3200.0
2011-03-22 12:35:00,30.62,30.63,30.61,30.63,1900.0,25.5549,25.5632,25.5465,25.5632,1900.0
2011-03-22 12:40:00,30.62,30.63,30.61,30.62,12700.0,25.5549,25.5632,25.5465,25.5549,12700.0
2011-03-22 12:45:00,30.62,30.63,30.62,30.62,2300.0,25.5549,25.5632,25.5549,25.5549,2300.0
2011-03-22 12:50:00,30.62,30.63,30.62,30.63,1200.0,25.5549,25.5632,25.5549,25.5632,1200.0
2011-03-22 12:55:00,30.63,30.63,30.61,30.63,8700.0,25.5632,25.5632,25.5465,25.5632,8700.0
2011-03-22 13:00:00,30.63,30.63,30.6,30.61,5400.0,25.5632,25.5632,25.5382,25.5465,5400.0
2011-03-22 13:05:00,30.62,30.62,30.58,30.58,7200.0,25.5549,25.5549,25.5215,25.5215,7200.0
2011-03-22 13:10:00,30.58,30.6,30.57,30.58,2200.0,25.5215,25.5382,25.5131,25.5215,2200.0
2011-03-22 13:15:00,30.58,30.59,30.57,30.57,1100.0,25.5215,25.5298,25.5131,25.5131,1100.0
2011-03-22 13:20:00,30.57,30.57,30.55,30.55,1400.0,25.5131,25.5131,25.4964,25.4964,1400.0
2011-03-22 13:25:00,30.55,30.55,30.54,30.54,1600.0,25.4964,25.4964,25.4881,25.4881,1600.0
2011-03-22 13:30:00,30.54,30.54,30.51,30.53,5600.0,25.4881,25.4881,25.4631,25.4797,5600.0
2011-03-22 13:35:00,30.54,30.55,30.53,30.53,1400.0,25.4881,25.4964,25.4797,25.4797,1400.0
2011-03-22 13:40:00,30.53,30.53,30.52,30.52,1000.0,25.4797,25.4797,25.4714,25.4714,1000.0
2011-03-22 13:45:00,30.51,30.53,30.51,30.53,1700.0,25.4631,25.4797,25.4631,25.4797,1700.0
2011-03-22 13:50:00,30.53,30.54,30.52,30.54,2300.0,25.4797,25.4881,25.4714,25.4881,2300.0
2011-03-22 13:55:00,30.52,30.55,30.52,30.53,1500.0,25.4714,25.4964,25.4714,25.4797,1500.0
2011-03-22 14:00:00,30.52,30.56,30.52,30.53,1300.0,25.4714,25.5048,25.4714,25.4797,1300.0
2011-03-22 14:05:00,30.53,30.54,30.51,30.51,1400.0,25.4797,25.4881,25.4631,25.4631,1400.0
2011-03-22 14:10:00,30.51,30.53,30.5,30.52,1700.0,25.4631,25.4797,25.4547,25.4714,1700.0
2011-03-22 14:15:00,30.51,30.52,30.5,30.52,1600.0,25.4631,25.4714,25.4547,25.4714,1600.0
2011-03-22 14:20:00,30.5,30.52,30.5,30.5,1700.0,25.4547,25.4714,25.4547,25.4547,1700.0
2011-03-22 14:25:00,30.5,30.51,30.49,30.49,6700.0,25.4547,25.4631,25.4464,25.4464,6700.0
2011-03-22 14:30:00,30.5,30.51,30.48,30.48,2600.0,25.4547,25.4631,25.438,25.438,2600.0
2011-03-22 14:35:00,30.48,30.49,30.47,30.48,2800.0,25.438,25.4464,25.4297,25.438,2800.0
2011-03-22 14:40:00,30.48,30.48,30.43,30.44,11700.0,25.438,25.438,25.3963,25.4046,11700.0
2011-03-22 14:45:00,30.44,30.45,30.44,30.44,5300.0,25.4046,25.413,25.4046,25.4046,5300.0
2011-03-22 14:50:00,30.43,30.43,30.4,30.41,4200.0,25.3963,25.3963,25.3713,25.3796,4200.0
2011-03-22 14:55:00,30.42,30.44,30.41,30.43,6400.0,25.3879,25.4046,25.3796,25.3963,6400.0
2011-03-22 15:00:00,30.43,30.43,30.39,30.41,6200.0,25.3963,25.3963,25.3629,25.3796,6200.0
2011-03-22 15:05:00,30.4,30.41,30.39,30.4,4100.0,25.3713,25.3796,25.3629,25.3713,4100.0
2011-03-22 15:10:00,30.4,30.44,30.4,30.42,10700.0,25.3713,25.4046,25.3713,25.3879,10700.0
2011-03-22 15:15:00,30.42,30.44,30.42,30.43,4600.0,25.3879,25.4046,25.3879,25.3963,4600.0
2011-03-22 15:20:00,30.44,30.48,30.44,30.48,11300.0,25.4046,25.438,25.4046,25.438,11300.0
2011-03-22 15:25:00,30.47,30.51,30.46,30.5,11300.0,25.4297,25.4631,25.4213,25.4547,11300.0
2011-03-22 15:30:00,30.5,30.5,30.47,30.48,6300.0,25.4547,25.4547,25.4297,25.438,6300.0
2011-03-22 15:35:00,30.49,30.49,30.43,30.44,25400.0,25.4464,25.4464,25.3963,25.4046,25400.0
2011-03-22 15:40:00,30.44,30.44,30.42,30.44,7900.0,25.4046,25.4046,25.3879,25.4046,7900.0
2011-03-22 15:45:00,30.45,30.46,30.45,30.45,6100.0,25.413,25.4213,25.413,25.413,6100.0
2011-03-22 15:50:00,30.46,30.46,30.43,30.44,15000.0,25.4213,25.4213,25.3963,25.4046,15000.0
2011-03-22 15:55:00,30.44,30.47,30.43,30.46,21000.0,25.4046,25.4297,25.3963,25.4213,21000.0
2011-03-23 09:30:00,30.33,30.33,30.08,30.12,20000.0,25.3128,25.3128,25.1042,25.1376,20000.0
2011-03-23 09:35:00,30.09,30.1,30.0,30.0,8400.0,25.1125,25.1209,25.0374,25.0374,8400.0
2011-03-23 09:40:00,30.0,30.02,29.99,30.0,17200.0,25.0374,25.0541,25.0291,25.0374,17200.0
2011-03-23 09:45:00,30.0,30.0,29.95,29.95,10300.0,25.0374,25.0374,24.9957,24.9957,10300.0
2011-03-23 09:50:00,29.97,29.98,29.95,29.95,8700.0,25.0124,25.0207,24.9957,24.9957,8700.0
2011-03-23 09:55:00,29.96,30.0,29.96,29.97,6100.0,25.004,25.0374,25.004,25.0124,6100.0
2011-03-23 10:00:00,29.95,29.96,29.9,29.93,23800.0,24.9957,25.004,24.954,24.979,23800.0
2011-03-23 10:05:00,29.93,29.93,29.9,29.9,2700.0,24.979,24.979,24.954,24.954,2700.0
2011-03-23 10:10:00,29.9,29.9,29.85,29.85,27500.0,24.954,24.954,24.9122,24.9122,27500.0
2011-03-23 10:15:00,29.87,29.87,29.84,29.85,39400.0,24.9289,24.9289,24.9039,24.9122,39400.0
2011-03-23 10:20:00,29.85,29.9,29.84,29.84,5400.0,24.9122,24.954,24.9039,24.9039,5400.0
2011-03-23 10:25:00,29.85,29.85,29.8,29.84,11200.0,24.9122,24.9122,24.8705,24.9039,11200.0
2011-03-23 10:30:00,29.83,29.83,29.8,29.82,3100.0,24.8955,24.8955,24.8705,24.8872,3100.0
2011-03-23 10:35:00,29.8,29.81,29.78,29.8,55100.0,24.8705,24.8789,24.8538,24.8705,55100.0
2011-03-23 10:40:00,29.8,29.8,29.75,29.75,158400.0,24.8705,24.8705,24.8288,24.8288,158400.0
2011-03-23 10:45:00,29.73,29.75,29.7,29.72,10500.0,24.8121,24.8288,24.787,24.8037,10500.0
2011-03-23 10:50:00,29.72,29.72,29.62,29.62,18400.0,24.8037,24.8037,24.7203,24.7203,18400.0
2011-03-23 10:55:00,29.62,29.63,29.54,29.54,26100.0,24.7203,24.7286,24.6535,24.6535,26100.0
2011-03-23 11:00:00,29.56,29.69,29.54,29.69,19300.0,24.6702,24.7787,24.6535,24.7787,19300.0
2011-03-23 11:05:00,29.69,29.7,29.63,29.63,19600.0,24.7787,24.787,24.7286,24.7286,19600.0
2011-03-23 11:10:00,29.63,29.7,29.63,29.7,10600.0,24.7286,24.787,24.7286,24.787,10600.0
2011-03-23 11:15:00,29.7,29.71,29.69,29.71,3500.0,24.787,24.7954,24.7787,24.7954,3500.0
2011-03-23 11:20:00,29.69,29.7,29.69,29.7,1900.0,24.7787,24.787,24.7787,24.787,1900.0
2011-03-23 11:25:00,29.7,29.71,29.69,29.71,5400.0,24.787,24.7954,24.7787,24.7954,5400.0
2011-03-23 11:30:00,29.72,29.76,29.72,29.74,7900.0,24.8037,24.8371,24.8037,24.8204,7900.0
2011-03-23 11:35:00,29.73,29.74,29.68,29.72,6400.0,24.8121,24.8204,24.7704,24.8037,6400.0
2011-03-23 11:40:00,29.73,29.74,29.72,29.73,2800.0,24.8121,24.8204,24.8037,24.8121,2800.0
2011-03-23 11:45:00,29.73,29.75,29.73,29.75,1300.0,24.8121,24.8288,24.8121,24.8288,1300.0
2011-03-23 11:50:00,29.74,29.76,29.73,29.76,4100.0,24.8204,24.8371,24.8121,24.8371,4100.0
2011-03-23 11:55:00,29.76,29.76,29.74,29.75,1200.0,24.8371,24.8371,24.8204,24.8288,1200.0
2011-03-23 12:00:00,29.75,29.76,29.74,29.74,4200.0,24.8288,24.8371,24.8204,24.8204,4200.0
2011-03-23 12:05:00,29.75,29.76,29.73,29.73,3000.0,24.8288,24.8371,24.8121,24.8121,3000.0
2011-03-23 12:10:00,29.73,29.74,29.72,29.72,3200.0,24.8121,24.8204,24.8037,24.8037,3200.0
2011-03-23 12:15:00,29.73,29.73,29.68,29.69,6100.0,24.8121,24.8121,24.7704,24.7787,6100.0
2011-03-23 12:20:00,29.7,29.72,29.69,29.7,8300.0,24.787,24.8037,24.7787,24.787,8300.0
2011-03-23 12:25:00,29.71,29.81,29.71,29.81,5600.0,24.7954,24.8789,24.7954,24.8789,5600.0
2011-03-23 12:30:00,29.8,29.82,29.8,29.82,5000.0,24.8705,24.8872,24.8705,24.8872,5000.0
2011-03-23 12:35:00,29.82,29.82,29.77,29.78,12800.0,24.8872,24.8872,24.8455,24.8538,12800.0
2011-03-23 12:40:00,29.78,29.79,29.73,29.76,9000.0,24.8538,24.8622,24.8121,24.8371,9000.0
2011-03-23 12:45:00,29.78,29.78,29.74,29.75,5000.0,24.8538,24.8538,24.8204,24.8288,5000.0
2011-03-23 12:50:00,29.76,29.77,29.74,29.74,2300.0,24.8371,24.8455,24.8204,24.8204,2300.0
2011-03-23 12:55:00,29.73,29.75,29.73,29.75,3000.0,24.8121,24.8288,24.8121,24.8288,3000.0
2011-03-23 13:00:00,29.74,29.75,29.74,29.74,4400.0,24.8204,24.8288,24.8204,24.8204,4400.0
2011-03-23 13:05:00,29.74,29.74,29.72,29.74,3000.0,24.8204,24.8204,24.8037,24.8204,3000.0
2011-03-23 13:10:00,29.73,29.73,29.7,29.7,6700.0,24.8121,24.8121,24.787,24.787,6700.0
2011-03-23 13:15:00,29.7,29.72,29.7,29.71,2100.0,24.787,24.8037,24.787,24.7954,2100.0
2011-03-23 13:20:00,29.72,29.73,29.7,29.71,10300.0,24.8037,24.8121,24.787,24.7954,10300.0
2011-03-23 13:25:00,29.71,29.72,29.71,29.72,4400.0,24.7954,24.8037,24.7954,24.8037,4400.0
2011-03-23 13:30:00,29.73,29.77,29.73,29.76,49500.0,24.8121,24.8455,24.8121,24.8371,49500.0
2011-03-23 13:35:00,29.77,29.78,29.77,29.78,2200.0,24.8455,24.8538,24.8455,24.8538,2200.0
2011-03-23 13:40:00,29.77,29.78,29.77,29.78,2500.0,24.8455,24.8538,24.8455,24.8538,2500.0
2011-03-23 13:45:00,29.79,29.8,29.77,29.77,3500.0,24.8622,24.8705,24.8455,24.8455,3500.0
2011-03-23 13:50:00,29.78,29.8,29.77,29.79,7200.0,24.8538,24.8705,24.8455,24.8622,7200.0
2011-03-23 13:55:00,29.8,29.81,29.79,29.79,3100.0,24.8705,24.8789,24.8622,24.8622,3100.0
2011-03-23 14:00:00,29.79,29.79,29.76,29.76,10200.0,24.8622,24.8622,24.8371,24.8371,10200.0
2011-03-23 14:05:00,29.77,29.78,29.76,29.78,3700.0,24.8455,24.8538,24.8371,24.8538,3700.0
2011-03-23 14:10:00,29.78,29.8,29.77,29.8,7100.0,24.8538,24.8705,24.8455,24.8705,7100.0
2011-03-23 14:15:00,29.79,29.81,29.79,29.81,9000.0,24.8622,24.8789,24.8622,24.8789,9000.0
2011-03-23 14:20:00,29.81,29.81,29.79,29.79,5200.0,24.8789,24.8789,24.8622,24.8622,5200.0
2011-03-23 14:25:00,29.8,29.83,29.8,29.83,6300.0,24.8705,24.8955,24.8705,24.8955,6300.0
2011-03-23 14:30:00,29.83,29.84,29.82,29.84,13400.0,24.8955,24.9039,24.8872,24.9039,13400.0
2011-03-23 14:35:00,29.83,29.84,29.83,29.84,1500.0,24.8955,24.9039,24.8955,24.9039,1500.0
2011-03-23 14:40:00,29.84,29.85,29.84,29.85,30400.0,24.9039,24.9122,24.9039,24.9122,30400.0
2011-03-23 14:45:00,29.85,29.85,29.84,29.85,7200.0,24.9122,24.9122,24.9039,24.9122,7200.0
2011-03-23 14:50:00,29.85,29.87,29.84,29.87,18500.0,24.9122,24.9289,24.9039,24.9289,18500.0
2011-03-23 14:55:00,29.86,29.87,29.82,29.82,9000.0,24.9206,24.9289,24.8872,24.8872,9000.0
2011-03-23 15:00:00,29.83,29.83,29.81,29.81,34200.0,24.8955,24.8955,24.8789,24.8789,34200.0
2011-03-23 15:05:00,29.82,29.82,29.79,29.8,43100.0,24.8872,24.8872,24.8622,24.8705,43100.0
2011-03-23 15:10:00,29.8,29.84,29.8,29.83,17300.0,24.8705,24.9039,24.8705,24.8955,17300.0
2011-03-23 15:15:00,29.84,29.86,29.83,29.83,14100.0,24.9039,24.9206,24.8955,24.8955,14100.0
2011-03-23 15:20:00,29.82,29.83,29.81,29.83,11000.0,24.8872,24.8955,24.8789,24.8955,11000.0
2011-03-23 15:25:00,29.82,29.83,29.79,29.79,7400.0,24.8872,24.8955,24.8622,24.8622,7400.0
2011-03-23 15:30:00,29.79,29.8,29.78,29.78,12300.0,24.8622,24.8705,24.8538,24.8538,12300.0
2011-03-23 15:35:00,29.78,29.8,29.77,29.8,26200.0,24.8538,24.8705,24.8455,24.8705,26200.0
2011-03-23 15:40:00,29.79,29.8,29.79,29.79,7700.0,24.8622,24.8705,24.8622,24.8622,7700.0
2011-03-23 15:45:00,29.8,29.81,29.79,29.8,29400.0,24.8705,24.8789,24.8622,24.8705,29400.0
2011-03-23 15:50:00,29.8,29.81,29.73,29.74,120700.0,24.8705,24.8789,24.8121,24.8204,120700.0
2011-03-23 15:55:00,29.73,29.76,29.7,29.71,103700.0,24.8121,24.8371,24.787,24.7954,103700.0
2011-03-24 09:30:00,29.76,29.78,29.62,29.64,18100.0,24.8371,24.8538,24.7203,24.737,18100.0
2011-03-24 09:35:00,29.66,29.66,29.43,29.46,54200.0,24.7537,24.7537,24.5617,24.5867,54200.0
2011-03-24 09:40:00,29.48,29.51,29.46,29.5,10600.0,24.6034,24.6285,24.5867,24.6201,10600.0
2011-03-24 09:45:00,29.5,29.54,29.47,29.49,25800.0,24.6201,24.6535,24.5951,24.6118,25800.0
2011-03-24 09:50:00,29.5,29.51,29.48,29.5,17800.0,24.6201,24.6285,24.6034,24.6201,17800.0
2011-03-24 09:55:00,29.49,29.5,29.33,29.4,84800.0,24.6118,24.6201,24.4783,24.5367,84800.0
2011-03-24 10:00:00,29.41,29.42,29.34,29.38,37500.0,24.545,24.5534,24.4866,24.52,37500.0
2011-03-24 10:05:00,29.4,29.41,29.33,29.33,22500.0,24.5367,24.545,24.4783,24.4783,22500.0
2011-03-24 10:10:00,29.32,29.35,29.24,29.32,67800.0,24.4699,24.4949,24.4031,24.4699,67800.0
2011-03-24 10:15:00,29.33,29.4,29.28,29.33,40200.0,24.4783,24.5367,24.4365,24.4783,40200.0
2011-03-24 10:20:00,29.34,29.35,29.3,29.33,20000.0,24.4866,24.4949,24.4532,24.4783,20000.0
2011-03-24 10:25:00,29.34,29.46,29.33,29.46,37300.0,24.4866,24.5867,24.4783,24.5867,37300.0
2011-03-24 10:30:00,29.45,29.51,29.45,29.51,31200.0,24.5784,24.6285,24.5784,24.6285,31200.0
2011-03-24 10:35:00,29.51,29.53,29.49,29.53,66700.0,24.6285,24.6452,24.6118,24.6452,66700.0
2011-03-24 10:40:00,29.53,29.53,29.46,29.49,8600.0,24.6452,24.6452,24.5867,24.6118,8600.0
2011-03-24 10:45:00,29.49,29.52,29.47,29.51,14700.0,24.6118,24.6368,24.5951,24.6285,14700.0
2011-03-24 10:50:00,29.51,29.53,29.49,29.51,8200.0,24.6285,24.6452,24.6118,24.6285,8200.0
2011-03-24 10:55:00,29.51,29.52,29.5,29.51,26900.0,24.6285,24.6368,24.6201,24.6285,26900.0
2011-03-24 11:00:00,29.51,29.56,29.51,29.56,37700.0,24.6285,24.6702,24.6285,24.6702,37700.0
2011-03-24 11:05:00,29.55,29.58,29.54,29.55,9100.0,24.6619,24.6869,24.6535,24.6619,9100.0
2011-03-24 11:10:00,29.55,29.55,29.48,29.49,13200.0,24.6619,24.6619,24.6034,24.6118,13200.0
2011-03-24 11:15:00,29.48,29.48,29.43,29.43,10500.0,24.6034,24.6034,24.5617,24.5617,10500.0
2011-03-24 11:20:00,29.43,29.47,29.38,29.47,21000.0,24.5617,24.5951,24.52,24.5951,21000.0
2011-03-24 11:25:00,29.47,29.51,29.47,29.5,4200.0,24.5951,24.6285,24.5951,24.6201,4200.0
2011-03-24 11:30:00,29.52,29.53,29.52,29.52,8300.0,24.6368,24.6452,24.6368,24.6368,8300.0
2011-03-24 11:35:00,29.53,29.54,29.53,29.54,9700.0,24.6452,24.6535,24.6452,24.6535,9700.0
2011-03-24 11:40:00,29.54,29.54,29.52,29.52,3000.0,24.6535,24.6535,24.6368,24.6368,3000.0
2011-03-24 11:45:00,29.53,29.53,29.52,29.53,5800.0,24.6452,24.6452,24.6368,24.6452,5800.0
2011-03-24 11:50:00,29.53,29.53,29.5,29.51,13500.0,24.6452,24.6452,24.6201,24.6285,13500.0
2011-03-24 11:55:00,29.51,29.53,29.5,29.53,3500.0,24.6285,24.6452,24.6201,24.6452,3500.0
2011-03-24 12:00:00,29.53,29.55,29.53,29.54,14900.0,24.6452,24.6619,24.6452,24.6535,14900.0
2011-03-24 12:05:00,29.55,29.55,29.54,29.55,4600.0,24.6619,24.6619,24.6535,24.6619,4600.0
2011-03-24 12:10:00,29.55,29.58,29.54,29.58,4900.0,24.6619,24.6869,24.6535,24.6869,4900.0
2011-03-24 12:15:00,29.58,29.61,29.57,29.59,43000.0,24.6869,24.7119,24.6786,24.6952,43000.0
2011-03-24 12:20:00,29.59,29.6,29.57,29.59,8300.0,24.6952,24.7036,24.6786,24.6952,8300.0
2011-03-24 12:25:00,29.59,29.6,29.57,29.6,13100.0,24.6952,24.7036,24.6786,24.7036,13100.0
2011-03-24 12:30:00,29.59,29.6,29.52,29.55,17300.0,24.6952,24.7036,24.6368,24.6619,17300.0
2011-03-24 12:35:00,29.55,29.58,29.55,29.56,10700.0,24.6619,24.6869,24.6619,24.6702,10700.0
2011-03-24 12:40:00,29.56,29.56,29.53,29.53,8700.0,24.6702,24.6702,24.6452,24.6452,8700.0
2011-03-24 12:45:00,29.54,29.54,29.49,29.5,7900.0,24.6535,24.6535,24.6118,24.6201,7900.0
2011-03-24 12:50:00,29.5,29.5,29.48,29.5,7900.0,24.6201,24.6201,24.6034,24.6201,7900.0
2011-03-24 12:55:00,29.49,29.51,29.48,29.5,5800.0,24.6118,24.6285,24.6034,24.6201,5800.0
2011-03-24 13:00:00,29.5,29.51,29.5,29.5,6600.0,24.6201,24.6285,24.6201,24.6201,6600.0
2011-03-24 13:05:00,29.5,29.51,29.49,29.49,3700.0,24.6201,24.6285,24.6118,24.6118,3700.0
2011-03-24 13:10:00,29.5,29.51,29.49,29.51,7500.0,24.6201,24.6285,24.6118,24.6285,7500.0
2011-03-24 13:15:00,29.49,29.52,29.49,29.51,10100.0,24.6118,24.6368,24.6118,24.6285,10100.0
2011-03-24 13:20:00,29.51,29.52,29.5,29.51,3300.0,24.6285,24.6368,24.6201,24.6285,3300.0
2011-03-24 13:25:00,29.51,29.53,29.51,29.53,4600.0,24.6285,24.6452,24.6285,24.6452,4600.0
2011-03-24 13:30:00,29.53,29.54,29.52,29.54,5100.0,24.6452,24.6535,24.6368,24.6535,5100.0
2011-03-24 13:35:00,29.54,29.54,29.53,29.54,3600.0,24.6535,24.6535,24.6452,24.6535,3600.0
2011-03-24 13:40:00,29.54,29.55,29.54,29.55,5800.0,24.6535,24.6619,24.6535,24.6619,5800.0
2011-03-24 13:45:00,29.55,29.55,29.53,29.55,6200.0,24.6619,24.6619,24.6452,24.6619,6200.0
2011-03-24 13:50:00,29.55,29.57,29.55,29.56,5400.0,24.6619,24.6786,24.6619,24.6702,5400.0
2011-03-24 13:55:00,29.57,29.6,29.57,29.59,9000.0,24.6786,24.7036,24.6786,24.6952,9000.0
2011-03-24 14:00:00,29.59,29.61,29.59,29.61,5700.0,24.6952,24.7119,24.6952,24.7119,5700.0
2011-03-24 14:05:00,29.6,29.62,29.59,29.61,3900.0,24.7036,24.7203,24.6952,24.7119,3900.0
2011-03-24 14:10:00,29.61,29.63,29.6,29.63,4700.0,24.7119,24.7286,24.7036,24.7286,4700.0
2011-03-24 14:15:00,29.63,29.64,29.62,29.63,5300.0,24.7286,24.737,24.7203,24.7286,5300.0
2011-03-24 14:20:00,29.64,29.66,29.58,29.59,18100.0,24.737,24.7537,24.6869,24.6952,18100.0
2011-03-24 14:25:00,29.6,29.62,29.59,29.59,8200.0,24.7036,24.7203,24.6952,24.6952,8200.0
2011-03-24 14:30:00,29.6,29.6,29.57,29.58,17700.0,24.7036,24.7036,24.6786,24.6869,17700.0
2011-03-24 14:35:00,29.58,29.59,29.55,29.55,14300.0,24.6869,24.6952,24.6619,24.6619,14300.0
2011-03-24 14:40:00,29.56,29.58,29.55,29.55,11900.0,24.6702,24.6869,24.6619,24.6619,11900.0
2011-03-24 14:45:00,29.57,29.59,29.56,29.57,11200.0,24.6786,24.6952,24.6702,24.6786,11200.0
2011-03-24 14:50:00,29.56,29.59,29.56,29.57,14900.0,24.6702,24.6952,24.6702,24.6786,14900.0
2011-03-24 14:55:00,29.57,29.58,29.55,29.55,17200.0,24.6786,24.6869,24.6619,24.6619,17200.0
2011-03-24 15:00:00,29.56,29.6,29.55,29.6,14600.0,24.6702,24.7036,24.6619,24.7036,14600.0
2011-03-24 15:05:00,29.61,29.66,29.61,29.66,12200.0,24.7119,24.7537,24.7119,24.7537,12200.0
2011-03-24 15:10:00,29.66,29.68,29.66,29.67,9600.0,24.7537,24.7704,24.7537,24.762,9600.0
2011-03-24 15:15:00,29.68,29.72,29.67,29.67,68000.0,24.7704,24.8037,24.762,24.762,68000.0
2011-03-24 15:20:00,29.68,29.73,29.68,29.73,25600.0,24.7704,24.8121,24.7704,24.8121,25600.0
2011-03-24 15:25:00,29.73,29.79,29.72,29.78,32200.0,24.8121,24.8622,24.8037,24.8538,32200.0
2011-03-24 15:30:00,29.78,29.81,29.78,29.8,19700.0,24.8538,24.8789,24.8538,24.8705,19700.0
2011-03-24 15:35:00,29.81,29.83,29.77,29.78,28100.0,24.8789,24.8955,24.8455,24.8538,28100.0
2011-03-24 15:40:00,29.78,29.78,29.68,29.68,53300.0,24.8538,24.8538,24.7704,24.7704,53300.0
2011-03-24 15:45:00,29.68,29.71,29.67,29.68,38700.0,24.7704,24.7954,24.762,24.7704,38700.0
2011-03-24 15:50:00,29.68,29.69,29.65,29.69,26800.0,24.7704,24.7787,24.7453,24.7787,26800.0
2011-03-24 15:55:00,29.69,29.7,29.65,29.68,66700.0,24.7787,24.787,24.7453,24.7704,66700.0
2011-03-25 09:30:00,29.69,29.77,29.65,29.73,43100.0,24.7787,24.8455,24.7453,24.8121,43100.0
2011-03-25 09:35:00,29.74,29.78,29.67,29.68,7600.0,24.8204,24.8538,24.762,24.7704,7600.0
2011-03-25 09:40:00,29.7,29.77,29.68,29.74,10200.0,24.787,24.8455,24.7704,24.8204,10200.0
2011-03-25 09:45:00,29.74,29.81,29.74,29.8,9200.0,24.8204,24.8789,24.8204,24.8705,9200.0
2011-03-25 09:50:00,29.8,29.83,29.73,29.75,9400.0,24.8705,24.8955,24.8121,24.8288,9400.0
2011-03-25 09:55:00,29.75,29.8,29.73,29.8,6200.0,24.8288,24.8705,24.8121,24.8705,6200.0
2011-03-25 10:00:00,29.78,29.84,29.75,29.77,26200.0,24.8538,24.9039,24.8288,24.8455,26200.0
2011-03-25 10:05:00,29.76,29.82,29.75,29.81,5700.0,24.8371,24.8872,24.8288,24.8789,5700.0
2011-03-25 10:10:00,29.82,29.83,29.78,29.82,5800.0,24.8872,24.8955,24.8538,24.8872,5800.0
2011-03-25 10:15:00,29.82,29.91,29.82,29.9,8400.0,24.8872,24.9623,24.8872,24.954,8400.0
2011-03-25 10:20:00,29.91,29.97,29.9,29.97,7000.0,24.9623,25.0124,24.954,25.0124,7000.0
2011-03-25 10:25:00,29.98,30.05,29.97,30.05,9800.0,25.0207,25.0792,25.0124,25.0792,9800.0
2011-03-25 10:30:00,30.05,30.13,30.03,30.12,16700.0,25.0792,25.1459,25.0625,25.1376,16700.0
2011-03-25 10:35:00,30.13,30.16,30.01,30.01,11600.0,25.1459,25.171,25.0458,25.0458,11600.0
2011-03-25 10:40:00,30.01,30.07,30.01,30.05,20100.0,25.0458,25.0958,25.0458,25.0792,20100.0
2011-03-25 10:45:00,30.06,30.08,30.05,30.08,9000.0,25.0875,25.1042,25.0792,25.1042,9000.0
2011-03-25 10:50:00,30.08,30.24,30.08,30.24,18000.0,25.1042,25.2377,25.1042,25.2377,18000.0
2011-03-25 10:55:00,30.24,30.25,30.18,30.22,17600.0,25.2377,25.2461,25.1876,25.221,17600.0
2011-03-25 11:00:00,30.22,30.27,30.22,30.23,13000.0,25.221,25.2628,25.221,25.2294,13000.0
2011-03-25 11:05:00,30.24,30.24,30.2,30.21,12100.0,25.2377,25.2377,25.2043,25.2127,12100.0
2011-03-25 11:10:00,30.21,30.21,30.17,30.19,4800.0,25.2127,25.2127,25.1793,25.196,4800.0
2011-03-25 11:15:00,30.18,30.2,30.17,30.18,3600.0,25.1876,25.2043,25.1793,25.1876,3600.0
2011-03-25 11:20:00,30.19,30.2,30.19,30.19,7600.0,25.196,25.2043,25.196,25.196,7600.0
2011-03-25 11:25:00,30.19,30.21,30.19,30.2,10800.0,25.196,25.2127,25.196,25.2043,10800.0
2011-03-25 11:30:00,30.2,30.2,30.16,30.17,6900.0,25.2043,25.2043,25.171,25.1793,6900.0
2011-03-25 11:35:00,30.17,30.19,30.14,30.15,3900.0,25.1793,25.196,25.1543,25.1626,3900.0
2011-03-25 11:40:00,30.15,30.16,30.14,30.14,6500.0,25.1626,25.171,25.1543,25.1543,6500.0
2011-03-25 11:45:00,30.15,30.16,30.14,30.15,5500.0,25.1626,25.171,25.1543,25.1626,5500.0
2011-03-25 11:50:00,30.16,30.16,30.14,30.16,9400.0,25.171,25.171,25.1543,25.171,9400.0
2011-03-25 11:55:00,30.15,30.17,30.13,30.17,3800.0,25.1626,25.1793,25.1459,25.1793,3800.0
2011-03-25 12:00:00,30.17,30.2,30.14,30.18,5000.0,25.1793,25.2043,25.1543,25.1876,5000.0
2011-03-25 12:05:00,30.17,30.18,30.16,30.18,3100.0,25.1793,25.1876,25.171,25.1876,3100.0
2011-03-25 12:10:00,30.19,30.2,30.19,30.2,5200.0,25.196,25.2043,25.196,25.2043,5200.0
2011-03-25 12:15:00,30.2,30.21,30.19,30.19,6300.0,25.2043,25.2127,25.196,25.196,6300.0
2011-03-25 12:20:00,30.18,30.2,30.18,30.19,3500.0,25.1876,25.2043,25.1876,25.196,3500.0
2011-03-25 12:25:00,30.18,30.2,30.18,30.2,2700.0,25.1876,25.2043,25.1876,25.2043,2700.0
2011-03-25 12:30:00,30.19,30.2,30.19,30.2,2800.0,25.196,25.2043,25.196,25.2043,2800.0
2011-03-25 12:35:00,30.2,30.2,30.19,30.2,2900.0,25.2043,25.2043,25.196,25.2043,2900.0
2011-03-25 12:40:00,30.19,30.2,30.17,30.17,2000.0,25.196,25.2043,25.1793,25.1793,2000.0
2011-03-25 12:45:00,30.18,30.21,30.18,30.2,6500.0,25.1876,25.2127,25.1876,25.2043,6500.0
2011-03-25 12:50:00,30.19,30.21,30.19,30.2,6600.0,25.196,25.2127,25.196,25.2043,6600.0
2011-03-25 12:55:00,30.21,30.21,30.19,30.19,6400.0,25.2127,25.2127,25.196,25.196,6400.0
2011-03-25 13:00:00,30.19,30.22,30.19,30.22,8500.0,25.196,25.221,25.196,25.221,8500.0
2011-03-25 13:05:00,30.21,30.25,30.21,30.25,5100.0,25.2127,25.2461,25.2127,25.2461,5100.0
2011-03-25 13:10:00,30.25,30.27,30.24,30.26,5100.0,25.2461,25.2628,25.2377,25.2544,5100.0
2011-03-25 13:15:00,30.26,30.28,30.25,30.26,4900.0,25.2544,25.2711,25.2461,25.2544,4900.0
2011-03-25 13:20:00,30.27,30.27,30.23,30.23,5400.0,25.2628,25.2628,25.2294,25.2294,5400.0
2011-03-25 13:25:00,30.23,30.26,30.23,30.25,8000.0,25.2294,25.2544,25.2294,25.2461,8000.0
2011-03-25 13:30:00,30.25,30.27,30.23,30.24,5100.0,25.2461,25.2628,25.2294,25.2377,5100.0
2011-03-25 13:35:00,30.24,30.25,30.23,30.23,2500.0,25.2377,25.2461,25.2294,25.2294,2500.0
2011-03-25 13:40:00,30.23,30.25,30.23,30.25,4700.0,25.2294,25.2461,25.2294,25.2461,4700.0
2011-03-25 13:45:00,30.25,30.25,30.23,30.23,2500.0,25.2461,25.2461,25.2294,25.2294,2500.0
2011-03-25 13:50:00,30.25,30.25,30.23,30.25,2300.0,25.2461,25.2461,25.2294,25.2461,2300.0
2011-03-25 13:55:00,30.23,30.24,30.19,30.19,3300.0,25.2294,25.2377,25.196,25.196,3300.0
2011-03-25 14:00:00,30.2,30.24,30.2,30.23,3100.0,25.2043,25.2377,25.2043,25.2294,3100.0
2011-03-25 14:05:00,30.24,30.25,30.24,30.25,3300.0,25.2377,25.2461,25.2377,25.2461,3300.0
2011-03-25 14:10:00,30.25,30.25,30.24,30.25,1900.0,25.2461,25.2461,25.2377,25.2461,1900.0
2011-03-25 14:15:00,30.25,30.25,30.23,30.23,5100.0,25.2461,25.2461,25.2294,25.2294,5100.0
2011-03-25 14:20:00,30.23,30.24,30.22,30.23,2800.0,25.2294,25.2377,25.221,25.2294,2800.0
2011-03-25 14:25:00,30.23,30.24,30.21,30.24,6200.0,25.2294,25.2377,25.2127,25.2377,6200.0
2011-03-25 14:30:00,30.23,30.24,30.2,30.2,4300.0,25.2294,25.2377,25.2043,25.2043,4300.0
2011-03-25 14:35:00,30.21,30.21,30.2,30.21,1300.0,25.2127,25.2127,25.2043,25.2127,1300.0
2011-03-25 14:40:00,30.21,30.21,30.2,30.2,1000.0,25.2127,25.2127,25.2043,25.2043,1000.0
2011-03-25 14:45:00,30.21,30.24,30.2,30.24,2700.0,25.2127,25.2377,25.2043,25.2377,2700.0
2011-03-25 14:50:00,30.23,30.24,30.23,30.24,1500.0,25.2294,25.2377,25.2294,25.2377,1500.0
2011-03-25 14:55:00,30.23,30.24,30.23,30.24,1500.0,25.2294,25.2377,25.2294,25.2377,1500.0
2011-03-25 15:00:00,30.24,30.24,30.17,30.2,16900.0,25.2377,25.2377,25.1793,25.2043,16900.0
2011-03-25 15:05:00,30.19,30.19,30.16,30.19,11600.0,25.196,25.196,25.171,25.196,11600.0
2011-03-25 15:10:00,30.18,30.2,30.18,30.2,6600.0,25.1876,25.2043,25.1876,25.2043,6600.0
2011-03-25 15:15:00,30.19,30.2,30.17,30.17,2400.0,25.196,25.2043,25.1793,25.1793,2400.0
2011-03-25 15:20:00,30.18,30.18,30.16,30.17,2800.0,25.1876,25.1876,25.171,25.1793,2800.0
2011-03-25 15:25:00,30.16,30.16,30.12,30.13,5300.0,25.171,25.171,25.1376,25.1459,5300.0
2011-03-25 15:30:00,30.13,30.14,30.12,30.12,5600.0,25.1459,25.1543,25.1376,25.1376,5600.0
2011-03-25 15:35:00,30.12,30.14,30.12,30.12,5900.0,25.1376,25.1543,25.1376,25.1376,5900.0
2011-03-25 15:40:00,30.13,30.14,30.11,30.11,6700.0,25.1459,25.1543,25.1292,25.1292,6700.0
2011-03-25 15:45:00,30.11,30.11,30.03,30.05,30900.0,25.1292,25.1292,25.0625,25.0792,30900.0
2011-03-25 15:50:00,30.05,30.06,30.03,30.03,15100.0,25.0792,25.0875,25.0625,25.0625,15100.0
2011-03-25 15:55:00,30.03,30.07,30.03,30.05,24500.0,25.0625,25.0958,25.0625,25.0792,24500.0
2011-03-28 09:30:00,30.15,30.16,30.02,30.02,5800.0,25.1626,25.171,25.0541,25.0541,5800.0
2011-03-28 09:35:00,30.03,30.1,30.01,30.1,3700.0,25.0625,25.1209,25.0458,25.1209,3700.0
2011-03-28 09:40:00,30.1,30.1,30.02,30.07,5600.0,25.1209,25.1209,25.0541,25.0958,5600.0
2011-03-28 09:45:00,30.08,30.14,30.07,30.13,33300.0,25.1042,25.1543,25.0958,25.1459,33300.0
2011-03-28 09:50:00,30.13,30.14,30.08,30.14,15600.0,25.1459,25.1543,25.1042,25.1543,15600.0
2011-03-28 09:55:00,30.13,30.23,30.12,30.15,12500.0,25.1459,25.2294,25.1376,25.1626,12500.0
2011-03-28 10:00:00,30.16,30.16,30.12,30.14,5500.0,25.171,25.171,25.1376,25.1543,5500.0
2011-03-28 10:05:00,30.14,30.17,30.14,30.17,6400.0,25.1543,25.1793,25.1543,25.1793,6400.0
2011-03-28 10:10:00,30.16,30.17,30.14,30.17,10900.0,25.171,25.1793,25.1543,25.1793,10900.0
2011-03-28 10:15:00,30.18,30.23,30.18,30.23,17600.0,25.1876,25.2294,25.1876,25.2294,17600.0
2011-03-28 10:20:00,30.23,30.25,30.22,30.24,18600.0,25.2294,25.2461,25.221,25.2377,18600.0
2011-03-28 10:25:00,30.23,30.26,30.23,30.25,7900.0,25.2294,25.2544,25.2294,25.2461,7900.0
2011-03-28 10:30:00,30.25,30.26,30.18,30.25,21100.0,25.2461,25.2544,25.1876,25.2461,21100.0
2011-03-28 10:35:00,30.25,30.25,30.21,30.23,10100.0,25.2461,25.2461,25.2127,25.2294,10100.0
2011-03-28 10:40:00,30.23,30.24,30.23,30.24,3100.0,25.2294,25.2377,25.2294,25.2377,3100.0
2011-03-28 10:45:00,30.24,30.24,30.21,30.21,5600.0,25.2377,25.2377,25.2127,25.2127,5600.0
2011-03-28 10:50:00,30.2,30.2,30.14,30.16,7500.0,25.2043,25.2043,25.1543,25.171,7500.0
2011-03-28 10:55:00,30.17,30.17,30.16,30.17,5500.0,25.1793,25.1793,25.171,25.1793,5500.0
2011-03-28 11:00:00,30.17,30.17,30.14,30.16,12000.0,25.1793,25.1793,25.1543,25.171,12000.0
2011-03-28 11:05:00,30.16,30.17,30.16,30.17,2400.0,25.171,25.1793,25.171,25.1793,2400.0
2011-03-28 11:10:00,30.17,30.17,30.14,30.14,6800.0,25.1793,25.1793,25.1543,25.1543,6800.0
2011-03-28 11:15:00,30.13,30.15,30.13,30.13,4900.0,25.1459,25.1626,25.1459,25.1459,4900.0
2011-03-28 11:20:00,30.12,30.13,30.11,30.13,5900.0,25.1376,25.1459,25.1292,25.1459,5900.0
2011-03-28 11:25:00,30.12,30.13,30.12,30.13,5000.0,25.1376,25.1459,25.1376,25.1459,5000.0
2011-03-28 11:30:00,30.13,30.13,30.11,30.12,4600.0,25.1459,25.1459,25.1292,25.1376,4600.0
2011-03-28 11:35:00,30.11,30.12,30.1,30.11,6700.0,25.1292,25.1376,25.1209,25.1292,6700.0
2011-03-28 11:40:00,30.12,30.12,30.11,30.11,5000.0,25.1376,25.1376,25.1292,25.1292,5000.0
2011-03-28 11:45:00,30.11,30.12,30.11,30.11,1700.0,25.1292,25.1376,25.1292,25.1292,1700.0
2011-03-28 11:50:00,30.12,30.13,30.1,30.12,8400.0,25.1376,25.1459,25.1209,25.1376,8400.0
2011-03-28 11:55:00,30.12,30.13,30.11,30.12,5800.0,25.1376,25.1459,25.1292,25.1376,5800.0
2011-03-28 12:00:00,30.11,30.12,30.11,30.11,1100.0,25.1292,25.1376,25.1292,25.1292,1100.0
2011-03-28 12:05:00,30.11,30.12,30.09,30.1,10300.0,25.1292,25.1376,25.1125,25.1209,10300.0
2011-03-28 12:10:00,30.1,30.11,30.09,30.09,4600.0,25.1209,25.1292,25.1125,25.1125,4600.0
2011-03-28 12:15:00,30.09,30.09,30.07,30.08,4700.0,25.1125,25.1125,25.0958,25.1042,4700.0
2011-03-28 12:20:00,30.06,30.07,30.06,30.07,3600.0,25.0875,25.0958,25.0875,25.0958,3600.0
2011-03-28 12:25:00,30.06,30.08,30.06,30.07,4000.0,25.0875,25.1042,25.0875,25.0958,4000.0
2011-03-28 12:30:00,30.07,30.08,30.05,30.05,2300.0,25.0958,25.1042,25.0792,25.0792,2300.0
2011-03-28 12:35:00,30.06,30.1,30.05,30.08,8000.0,25.0875,25.1209,25.0792,25.1042,8000.0
2011-03-28 12:40:00,30.08,30.09,30.07,30.08,2500.0,25.1042,25.1125,25.0958,25.1042,2500.0
2011-03-28 12:45:00,30.07,30.09,30.05,30.05,4300.0,25.0958,25.1125,25.0792,25.0792,4300.0
2011-03-28 12:50:00,30.06,30.08,30.05,30.06,4700.0,25.0875,25.1042,25.0792,25.0875,4700.0
2011-03-28 12:55:00,30.07,30.07,30.03,30.04,5100.0,25.0958,25.0958,25.0625,25.0708,5100.0
2011-03-28 13:00:00,30.03,30.05,30.03,30.04,2500.0,25.0625,25.0792,25.0625,25.0708,2500.0
2011-03-28 13:05:00,30.04,30.05,30.02,30.03,4700.0,25.0708,25.0792,25.0541,25.0625,4700.0
2011-03-28 13:10:00,30.02,30.04,30.02,30.04,5800.0,25.0541,25.0708,25.0541,25.0708,5800.0
2011-03-28 13:15:00,30.03,30.04,30.02,30.03,7600.0,25.0625,25.0708,25.0541,25.0625,7600.0
2011-03-28 13:20:00,30.03,30.05,30.03,30.05,6800.0,25.0625,25.0792,25.0625,25.0792,6800.0
2011-03-28 13:25:00,30.05,30.05,30.02,30.03,5900.0,25.0792,25.0792,25.0541,25.0625,5900.0
2011-03-28 13:30:00,30.02,30.05,30.02,30.03,9300.0,25.0541,25.0792,25.0541,25.0625,9300.0
2011-03-28 13:35:00,30.04,30.05,30.03,30.04,7100.0,25.0708,25.0792,25.0625,25.0708,7100.0
2011-03-28 13:40:00,30.04,30.05,30.02,30.05,11200.0,25.0708,25.0792,25.0541,25.0792,11200.0
2011-03-28 13:45:00,30.05,30.05,30.04,30.05,8500.0,25.0792,25.0792,25.0708,25.0792,8500.0
2011-03-28 13:50:00,30.05,30.06,30.02,30.05,11300.0,25.0792,25.0875,25.0541,25.0792,11300.0
2011-03-28 13:55:00,30.03,30.06,30.03,30.04,6600.0,25.0625,25.0875,25.0625,25.0708,6600.0
2011-03-28 14:00:00,30.04,30.06,30.04,30.05,8600.0,25.0708,25.0875,25.0708,25.0792,8600.0
2011-03-28 14:05:00,30.05,30.06,30.04,30.04,9600.0,25.0792,25.0875,25.0708,25.0708,9600.0
2011-03-28 14:10:00,30.04,30.06,30.04,30.05,7100.0,25.0708,25.0875,25.0708,25.0792,7100.0
2011-03-28 14:15:00,30.04,30.06,30.04,30.05,20100.0,25.0708,25.0875,25.0708,25.0792,20100.0
2011-03-28 14:20:00,30.05,30.05,30.04,30.05,9600.0,25.0792,25.0792,25.0708,25.0792,9600.0
2011-03-28 14:25:00,30.04,30.05,30.04,30.05,7400.0,25.0708,25.0792,25.0708,25.0792,7400.0
2011-03-28 14:30:00,30.05,30.06,30.04,30.05,8000.0,25.0792,25.0875,25.0708,25.0792,8000.0
2011-03-28 14:35:00,30.05,30.06,30.05,30.05,6000.0,25.0792,25.0875,25.0792,25.0792,6000.0
2011-03-28 14:40:00,30.05,30.07,30.04,30.06,6700.0,25.0792,25.0958,25.0708,25.0875,6700.0
2011-03-28 14:45:00,30.05,30.05,30.03,30.04,10200.0,25.0792,25.0792,25.0625,25.0708,10200.0
2011-03-28 14:50:00,30.05,30.05,30.03,30.04,8300.0,25.0792,25.0792,25.0625,25.0708,8300.0
2011-03-28 14:55:00,30.03,30.05,30.03,30.04,5800.0,25.0625,25.0792,25.0625,25.0708,5800.0
2011-03-28 15:00:00,30.04,30.05,30.04,30.05,6900.0,25.0708,25.0792,25.0708,25.0792,6900.0
2011-03-28 15:05:00,30.05,30.05,30.03,30.04,6000.0,25.0792,25.0792,25.0625,25.0708,6000.0
2011-03-28 15:10:00,30.03,30.05,30.03,30.05,7300.0,25.0625,25.0792,25.0625,25.0792,7300.0
2011-03-28 15:15:00,30.05,30.05,30.04,30.05,7200.0,25.0792,25.0792,25.0708,25.0792,7200.0
2011-03-28 15:20:00,30.05,30.06,30.04,30.05,9300.0,25.0792,25.0875,25.0708,25.0792,9300.0
2011-03-28 15:25:00,30.04,30.06,30.03,30.04,40100.0,25.0708,25.0875,25.0625,25.0708,40100.0
2011-03-28 15:30:00,30.05,30.09,30.05,30.09,12600.0,25.0792,25.1125,25.0792,25.1125,12600.0
2011-03-28 15:35:00,30.09,30.11,30.09,30.11,9000.0,25.1125,25.1292,25.1125,25.1292,9000.0
2011-03-28 15:40:00,30.11,30.12,30.1,30.11,27400.0,25.1292,25.1376,25.1209,25.1292,27400.0
2011-03-28 15:45:00,30.11,30.12,30.09,30.12,45600.0,25.1292,25.1376,25.1125,25.1376,45600.0
2011-03-28 15:50:00,30.12,30.13,30.1,30.1,24300.0,25.1376,25.1459,25.1209,25.1209,24300.0
2011-03-28 15:55:00,30.11,30.11,30.04,30.05,100900.0,25.1292,25.1292,25.0708,25.0792,100900.0
2011-03-29 09:30:00,29.97,30.08,29.97,30.01,6600.0,25.0124,25.1042,25.0124,25.0458,6600.0
2011-03-29 09:35:00,30.01,30.02,29.94,29.96,3800.0,25.0458,25.0541,24.9873,25.004,3800.0
2011-03-29 09:40:00,29.95,29.95,29.91,29.94,2000.0,24.9957,24.9957,24.9623,24.9873,2000.0
2011-03-29 09:45:00,29.94,30.02,29.92,30.02,11200.0,24.9873,25.0541,24.9707,25.0541,11200.0
2011-03-29 09:50:00,30.02,30.04,29.99,30.01,10500.0,25.0541,25.0708,25.0291,25.0458,10500.0
2011-03-29 09:55:00,30.01,30.01,29.99,30.01,4400.0,25.0458,25.0458,25.0291,25.0458,4400.0
2011-03-29 10:00:00,29.99,30.01,29.95,30.0,9500.0,25.0291,25.0458,24.9957,25.0374,9500.0
2011-03-29 10:05:00,30.01,30.01,29.97,29.97,7300.0,25.0458,25.0458,25.0124,25.0124,7300.0
2011-03-29 10:10:00,30.0,30.03,29.98,29.99,2900.0,25.0374,25.0625,25.0207,25.0291,2900.0
2011-03-29 10:15:00,29.99,30.03,29.98,30.03,5100.0,25.0291,25.0625,25.0207,25.0625,5100.0
2011-03-29 10:20:00,30.02,30.03,30.0,30.0,2000.0,25.0541,25.0625,25.0374,25.0374,2000.0
2011-03-29 10:25:00,30.01,30.03,30.0,30.03,3000.0,25.0458,25.0625,25.0374,25.0625,3000.0
2011-03-29 10:30:00,30.01,30.03,30.01,30.02,2000.0,25.0458,25.0625,25.0458,25.0541,2000.0
2011-03-29 10:35:00,30.02,30.03,30.01,30.02,32600.0,25.0541,25.0625,25.0458,25.0541,32600.0
2011-03-29 10:40:00,30.03,30.03,30.02,30.03,2200.0,25.0625,25.0625,25.0541,25.0625,2200.0
2011-03-29 10:45:00,30.04,30.1,30.04,30.1,9900.0,25.0708,25.1209,25.0708,25.1209,9900.0
2011-03-29 10:50:00,30.11,30.14,30.11,30.13,12400.0,25.1292,25.1543,25.1292,25.1459,12400.0
2011-03-29 10:55:00,30.13,30.18,30.13,30.15,4600.0,25.1459,25.1876,25.1459,25.1626,4600.0
2011-03-29 11:00:00,30.16,30.19,30.16,30.19,6800.0,25.171,25.196,25.171,25.196,6800.0
2011-03-29 11:05:00,30.2,30.27,30.19,30.27,18100.0,25.2043,25.2628,25.196,25.2628,18100.0
2011-03-29 11:10:00,30.27,30.27,30.22,30.27,34400.0,25.2628,25.2628,25.221,25.2628,34400.0
2011-03-29 11:15:00,30.26,30.28,30.26,30.28,4600.0,25.2544,25.2711,25.2544,25.2711,4600.0
2011-03-29 11:20:00,30.26,30.27,30.25,30.26,3000.0,25.2544,25.2628,25.2461,25.2544,3000.0
2011-03-29 11:25:00,30.26,30.27,30.25,30.27,2300.0,25.2544,25.2628,25.2461,25.2628,2300.0
2011-03-29 11:30:00,30.27,30.28,30.27,30.28,2000.0,25.2628,25.2711,25.2628,25.2711,2000.0
2011-03-29 11:35:00,30.26,30.26,30.24,30.25,9800.0,25.2544,25.2544,25.2377,25.2461,9800.0
2011-03-29 11:40:00,30.25,30.25,30.25,30.25,700.0,25.2461,25.2461,25.2461,25.2461,700.0
2011-03-29 11:45:00,30.25,30.26,30.25,30.26,1200.0,25.2461,25.2544,25.2461,25.2544,1200.0
2011-03-29 11:50:00,30.25,30.26,30.25,30.26,2600.0,25.2461,25.2544,25.2461,25.2544,2600.0
2011-03-29 11:55:00,30.25,30.26,30.24,30.25,5300.0,25.2461,25.2544,25.2377,25.2461,5300.0
2011-03-29 12:00:00,30.25,30.27,30.24,30.27,7500.0,25.2461,25.2628,25.2377,25.2628,7500.0
2011-03-29 12:05:00,30.27,30.29,30.27,30.28,3800.0,25.2628,25.2795,25.2628,25.2711,3800.0
2011-03-29 12:10:00,30.28,30.28,30.26,30.26,1400.0,25.2711,25.2711,25.2544,25.2544,1400.0
2011-03-29 12:15:00,30.26,30.3,30.25,30.3,40200.0,25.2544,25.2878,25.2461,25.2878,40200.0
2011-03-29 12:20:00,30.3,30.3,30.3,30.3,900.0,25.2878,25.2878,25.2878,25.2878,900.0
2011-03-29 12:25:00,30.3,30.31,30.27,30.27,2300.0,25.2878,25.2961,25.2628,25.2628,2300.0
2011-03-29 12:30:00,30.28,30.3,30.28,30.28,3200.0,25.2711,25.2878,25.2711,25.2711,3200.0
2011-03-29 12:35:00,30.29,30.29,30.28,30.29,4100.0,25.2795,25.2795,25.2711,25.2795,4100.0
2011-03-29 12:40:00,30.29,30.29,30.29,30.29,1000.0,25.2795,25.2795,25.2795,25.2795,1000.0
2011-03-29 12:45:00,30.29,30.29,30.27,30.28,2400.0,25.2795,25.2795,25.2628,25.2711,2400.0
2011-03-29 12:50:00,30.26,30.28,30.26,30.28,600.0,25.2544,25.2711,25.2544,25.2711,600.0
2011-03-29 12:55:00,30.27,30.27,30.25,30.26,1500.0,25.2628,25.2628,25.2461,25.2544,1500.0
2011-03-29 13:00:00,30.27,30.27,30.26,30.26,700.0,25.2628,25.2628,25.2544,25.2544,700.0
2011-03-29 13:05:00,30.25,30.28,30.24,30.28,37800.0,25.2461,25.2711,25.2377,25.2711,37800.0
2011-03-29 13:10:00,30.28,30.28,30.28,30.28,2400.0,25.2711,25.2711,25.2711,25.2711,2400.0
2011-03-29 13:15:00,30.27,30.28,30.27,30.28,1100.0,25.2628,25.2711,25.2628,25.2711,1100.0
2011-03-29 13:20:00,30.28,30.29,30.27,30.27,700.0,25.2711,25.2795,25.2628,25.2628,700.0
2011-03-29 13:25:00,30.27,30.27,30.25,30.26,800.0,25.2628,25.2628,25.2461,25.2544,800.0
2011-03-29 13:30:00,30.27,30.28,30.26,30.28,1200.0,25.2628,25.2711,25.2544,25.2711,1200.0
2011-03-29 13:35:00,30.27,30.28,30.27,30.28,1500.0,25.2628,25.2711,25.2628,25.2711,1500.0
2011-03-29 13:40:00,30.28,30.29,30.28,30.28,2100.0,25.2711,25.2795,25.2711,25.2711,2100.0
2011-03-29 13:45:00,30.28,30.28,30.26,30.28,3500.0,25.2711,25.2711,25.2544,25.2711,3500.0
2011-03-29 13:50:00,30.28,30.28,30.28,30.28,200.0,25.2711,25.2711,25.2711,25.2711,200.0
2011-03-29 13:55:00,30.29,30.29,30.28,30.28,900.0,25.2795,25.2795,25.2711,25.2711,900.0
2011-03-29 14:00:00,30.29,30.3,30.28,30.3,3500.0,25.2795,25.2878,25.2711,25.2878,3500.0
2011-03-29 14:05:00,30.3,30.3,30.29,30.3,2400.0,25.2878,25.2878,25.2795,25.2878,2400.0
2011-03-29 14:10:00,30.3,30.3,30.3,30.3,100.0,25.2878,25.2878,25.2878,25.2878,100.0
2011-03-29 14:15:00,30.3,30.31,30.3,30.3,600.0,25.2878,25.2961,25.2878,25.2878,600.0
2011-03-29 14:20:00,30.3,30.3,30.26,30.26,5600.0,25.2878,25.2878,25.2544,25.2544,5600.0
2011-03-29 14:25:00,30.26,30.26,30.24,30.26,33900.0,25.2544,25.2544,25.2377,25.2544,33900.0
2011-03-29 14:30:00,30.27,30.27,30.25,30.25,1000.0,25.2628,25.2628,25.2461,25.2461,1000.0
2011-03-29 14:35:00,30.26,30.27,30.24,30.25,5000.0,25.2544,25.2628,25.2377,25.2461,5000.0
2011-03-29 14:40:00,30.25,30.26,30.24,30.24,2100.0,25.2461,25.2544,25.2377,25.2377,2100.0
2011-03-29 14:45:00,30.26,30.26,30.24,30.25,3000.0,25.2544,25.2544,25.2377,25.2461,3000.0
2011-03-29 14:50:00,30.25,30.27,30.22,30.26,21400.0,25.2461,25.2628,25.221,25.2544,21400.0
2011-03-29 14:55:00,30.27,30.28,30.24,30.28,46600.0,25.2628,25.2711,25.2377,25.2711,46600.0
2011-03-29 15:00:00,30.28,30.28,30.22,30.22,23000.0,25.2711,25.2711,25.221,25.221,23000.0
2011-03-29 15:05:00,30.23,30.24,30.19,30.21,29200.0,25.2294,25.2377,25.196,25.2127,29200.0
2011-03-29 15:10:00,30.21,30.21,30.19,30.19,11300.0,25.2127,25.2127,25.196,25.196,11300.0
2011-03-29 15:15:00,30.19,30.2,30.13,30.14,28000.0,25.196,25.2043,25.1459,25.1543,28000.0
2011-03-29 15:20:00,30.15,30.15,30.11,30.12,18400.0,25.1626,25.1626,25.1292,25.1376,18400.0
2011-03-29 15:25:00,30.12,30.12,30.1,30.1,19800.0,25.1376,25.1376,25.1209,25.1209,19800.0
2011-03-29 15:30:00,30.11,30.13,30.06,30.07,45400.0,25.1292,25.1459,25.0875,25.0958,45400.0
2011-03-29 15:35:00,30.07,30.09,30.07,30.08,15900.0,25.0958,25.1125,25.0958,25.1042,15900.0
2011-03-29 15:40:00,30.08,30.11,30.06,30.08,28300.0,25.1042,25.1292,25.0875,25.1042,28300.0
2011-03-29 15:45:00,30.08,30.1,30.07,30.08,31200.0,25.1042,25.1209,25.0958,25.1042,31200.0
2011-03-29 15:50:00,30.08,30.09,30.06,30.07,27500.0,25.1042,25.1125,25.0875,25.0958,27500.0
2011-03-29 15:55:00,30.07,30.09,30.06,30.07,54100.0,25.0958,25.1125,25.0875,25.0958,54100.0
2011-03-30 09:30:00,30.12,30.21,30.03,30.08,28400.0,25.1376,25.2127,25.0625,25.1042,28400.0
2011-03-30 09:35:00,30.08,30.09,30.03,30.09,10100.0,25.1042,25.1125,25.0625,25.1125,10100.0
2011-03-30 09:40:00,30.09,30.11,30.03,30.05,12400.0,25.1125,25.1292,25.0625,25.0792,12400.0
2011-03-30 09:45:00,30.05,30.07,30.05,30.07,5400.0,25.0792,25.0958,25.0792,25.0958,5400.0
2011-03-30 09:50:00,30.06,30.1,30.06,30.1,8700.0,25.0875,25.1209,25.0875,25.1209,8700.0
2011-03-30 09:55:00,30.08,30.1,29.98,30.01,37800.0,25.1042,25.1209,25.0207,25.0458,37800.0
2011-03-30 10:00:00,30.02,30.06,30.01,30.03,13000.0,25.0541,25.0875,25.0458,25.0625,13000.0
2011-03-30 10:05:00,30.04,30.04,29.94,29.96,10100.0,25.0708,25.0708,24.9873,25.004,10100.0
2011-03-30 10:10:00,29.96,29.98,29.95,29.96,6400.0,25.004,25.0207,24.9957,25.004,6400.0
2011-03-30 10:15:00,29.97,29.98,29.96,29.97,5000.0,25.0124,25.0207,25.004,25.0124,5000.0
2011-03-30 10:20:00,29.97,29.97,29.91,29.92,12800.0,25.0124,25.0124,24.9623,24.9707,12800.0
2011-03-30 10:25:00,29.92,29.98,29.92,29.95,4400.0,24.9707,25.0207,24.9707,24.9957,4400.0
2011-03-30 10:30:00,29.96,29.97,29.95,29.96,9800.0,25.004,25.0124,24.9957,25.004,9800.0
2011-03-30 10:35:00,29.97,29.97,29.96,29.96,10200.0,25.0124,25.0124,25.004,25.004,10200.0
2011-03-30 10:40:00,29.97,29.97,29.94,29.97,10200.0,25.0124,25.0124,24.9873,25.0124,10200.0
2011-03-30 10:45:00,29.97,29.97,29.93,29.94,9100.0,25.0124,25.0124,24.979,24.9873,9100.0
2011-03-30 10:50:00,29.94,29.96,29.92,29.96,9500.0,24.9873,25.004,24.9707,25.004,9500.0
2011-03-30 10:55:00,29.94,29.96,29.93,29.94,4900.0,24.9873,25.004,24.979,24.9873,4900.0
2011-03-30 11:00:00,29.94,29.95,29.92,29.92,8900.0,24.9873,24.9957,24.9707,24.9707,8900.0
2011-03-30 11:05:00,29.93,29.96,29.93,29.95,5300.0,24.979,25.004,24.979,24.9957,5300.0
2011-03-30 11:10:00,29.95,29.96,29.93,29.93,8500.0,24.9957,25.004,24.979,24.979,8500.0
2011-03-30 11:15:00,29.94,29.96,29.94,29.95,3800.0,24.9873,25.004,24.9873,24.9957,3800.0
2011-03-30 11:20:00,29.96,29.96,29.93,29.94,6500.0,25.004,25.004,24.979,24.9873,6500.0
2011-03-30 11:25:00,29.94,29.96,29.94,29.94,4900.0,24.9873,25.004,24.9873,24.9873,4900.0
2011-03-30 11:30:00,29.93,29.95,29.93,29.94,4000.0,24.979,24.9957,24.979,24.9873,4000.0
2011-03-30 11:35:00,29.94,29.94,29.92,29.92,3600.0,24.9873,24.9873,24.9707,24.9707,3600.0
2011-03-30 11:40:00,29.93,29.97,29.93,29.96,8800.0,24.979,25.0124,24.979,25.004,8800.0
2011-03-30 11:45:00,29.97,29.98,29.93,29.97,7000.0,25.0124,25.0207,24.979,25.0124,7000.0
2011-03-30 11:50:00,29.98,29.99,29.97,29.99,5000.0,25.0207,25.0291,25.0124,25.0291,5000.0
2011-03-30 11:55:00,29.99,30.0,29.98,29.99,12300.0,25.0291,25.0374,25.0207,25.0291,12300.0
2011-03-30 12:00:00,30.0,30.01,29.99,30.0,7400.0,25.0374,25.0458,25.0291,25.0374,7400.0
2011-03-30 12:05:00,30.01,30.01,29.98,29.99,9100.0,25.0458,25.0458,25.0207,25.0291,9100.0
2011-03-30 12:10:00,29.99,30.0,29.98,29.99,3400.0,25.0291,25.0374,25.0207,25.0291,3400.0
2011-03-30 12:15:00,29.99,30.01,29.98,30.0,16500.0,25.0291,25.0458,25.0207,25.0374,16500.0
2011-03-30 12:20:00,29.99,29.99,29.95,29.96,16000.0,25.0291,25.0291,24.9957,25.004,16000.0
2011-03-30 12:25:00,29.97,30.0,29.96,29.97,12600.0,25.0124,25.0374,25.004,25.0124,12600.0
2011-03-30 12:30:00,29.97,29.99,29.97,29.98,8600.0,25.0124,25.0291,25.0124,25.0207,8600.0
2011-03-30 12:35:00,29.99,29.99,29.96,29.96,2800.0,25.0291,25.0291,25.004,25.004,2800.0
2011-03-30 12:40:00,29.97,29.98,29.96,29.97,5800.0,25.0124,25.0207,25.004,25.0124,5800.0
2011-03-30 12:45:00,29.97,29.98,29.95,29.96,12100.0,25.0124,25.0207,24.9957,25.004,12100.0
2011-03-30 12:50:00,29.97,29.98,29.96,29.97,3300.0,25.0124,25.0207,25.004,25.0124,3300.0
2011-03-30 12:55:00,29.98,30.0,29.98,30.0,5000.0,25.0207,25.0374,25.0207,25.0374,5000.0
2011-03-30 13:00:00,29.99,30.05,29.99,30.05,11200.0,25.0291,25.0792,25.0291,25.0792,11200.0
2011-03-30 13:05:00,30.05,30.07,30.01,30.01,17300.0,25.0792,25.0958,25.0458,25.0458,17300.0
2011-03-30 13:10:00,30.02,30.02,30.0,30.01,6700.0,25.0541,25.0541,25.0374,25.0458,6700.0
2011-03-30 13:15:00,30.02,30.02,29.99,30.01,6000.0,25.0541,25.0541,25.0291,25.0458,6000.0
2011-03-30 13:20:00,30.02,30.02,30.01,30.02,7200.0,25.0541,25.0541,25.0458,25.0541,7200.0
2011-03-30 13:25:00,30.02,30.02,29.99,30.0,9800.0,25.0541,25.0541,25.0291,25.0374,9800.0
2011-03-30 13:30:00,30.01,30.01,29.98,29.99,3400.0,25.0458,25.0458,25.0207,25.0291,3400.0
2011-03-30 13:35:00,30.0,30.0,29.98,29.99,4300.0,25.0374,25.0374,25.0207,25.0291,4300.0
2011-03-30 13:40:00,29.98,30.0,29.98,29.99,4200.0,25.0207,25.0374,25.0207,25.0291,4200.0
2011-03-30 13:45:00,30.0,30.0,29.99,30.0,1000.0,25.0374,25.0374,25.0291,25.0374,1000.0
2011-03-30 13:50:00,29.99,30.0,29.97,29.98,5600.0,25.0291,25.0374,25.0124,25.0207,5600.0
2011-03-30 13:55:00,29.99,29.99,29.98,29.99,3800.0,25.0291,25.0291,25.0207,25.0291,3800.0
2011-03-30 14:00:00,29.99,30.0,29.98,29.99,6000.0,25.0291,25.0374,25.0207,25.0291,6000.0
2011-03-30 14:05:00,29.98,30.0,29.98,30.0,9200.0,25.0207,25.0374,25.0207,25.0374,9200.0
2011-03-30 14:10:00,30.0,30.0,29.99,30.0,3500.0,25.0374,25.0374,25.0291,25.0374,3500.0
2011-03-30 14:15:00,29.99,30.01,29.99,30.0,7200.0,25.0291,25.0458,25.0291,25.0374,7200.0
2011-03-30 14:20:00,30.0,30.01,29.98,30.0,12600.0,25.0374,25.0458,25.0207,25.0374,12600.0
2011-03-30 14:25:00,30.01,30.01,29.98,29.99,6100.0,25.0458,25.0458,25.0207,25.0291,6100.0
2011-03-30 14:30:00,29.99,30.0,29.98,29.99,5700.0,25.0291,25.0374,25.0207,25.0291,5700.0
2011-03-30 14:35:00,29.99,30.0,29.99,30.0,3000.0,25.0291,25.0374,25.0291,25.0374,3000.0
2011-03-30 14:40:00,30.0,30.01,29.98,29.98,15900.0,25.0374,25.0458,25.0207,25.0207,15900.0
2011-03-30 14:45:00,29.99,29.99,29.98,29.99,7200.0,25.0291,25.0291,25.0207,25.0291,7200.0
2011-03-30 14:50:00,29.99,30.01,29.99,30.01,10300.0,25.0291,25.0458,25.0291,25.0458,10300.0
2011-03-30 14:55:00,30.01,30.02,29.99,30.01,16300.0,25.0458,25.0541,25.0291,25.0458,16300.0
2011-03-30 15:00:00,30.02,30.02,29.97,29.99,16300.0,25.0541,25.0541,25.0124,25.0291,16300.0
2011-03-30 15:05:00,29.99,30.0,29.99,30.0,4300.0,25.0291,25.0374,25.0291,25.0374,4300.0
2011-03-30 15:10:00,30.0,30.01,29.99,30.0,9800.0,25.0374,25.0458,25.0291,25.0374,9800.0
2011-03-30 15:15:00,30.01,30.01,29.98,29.98,20800.0,25.0458,25.0458,25.0207,25.0207,20800.0
2011-03-30 15:20:00,29.99,29.99,29.97,29.99,11400.0,25.0291,25.0291,25.0124,25.0291,11400.0
2011-03-30 15:25:00,29.99,29.99,29.98,29.98,16600.0,25.0291,25.0291,25.0207,25.0207,16600.0
2011-03-30 15:30:00,29.98,29.98,29.97,29.98,14500.0,25.0207,25.0207,25.0124,25.0207,14500.0
2011-03-30 15:35:00,29.98,29.99,29.97,29.98,26700.0,25.0207,25.0291,25.0124,25.0207,26700.0
2011-03-30 15:40:00,29.98,29.99,29.96,29.98,16600.0,25.0207,25.0291,25.004,25.0207,16600.0
2011-03-30 15:45:00,29.98,29.99,29.95,29.96,17900.0,25.0207,25.0291,24.9957,25.004,17900.0
2011-03-30 15:50:00,29.96,29.96,29.93,29.94,36400.0,25.004,25.004,24.979,24.9873,36400.0
2011-03-30 15:55:00,29.94,29.96,29.91,29.93,77700.0,24.9873,25.004,24.9623,24.979,77700.0
2011-03-31 09:30:00,29.92,29.95,29.88,29.88,4300.0,24.9707,24.9957,24.9373,24.9373,4300.0
2011-03-31 09:35:00,29.92,29.99,29.85,29.87,13100.0,24.9707,25.0291,24.9122,24.9289,13100.0
2011-03-31 09:40:00,29.92,29.99,29.91,29.97,7700.0,24.9707,25.0291,24.9623,25.0124,7700.0
2011-03-31 09:45:00,29.95,29.96,29.91,29.95,6500.0,24.9957,25.004,24.9623,24.9957,6500.0
2011-03-31 09:50:00,29.95,29.95,29.93,29.95,3900.0,24.9957,24.9957,24.979,24.9957,3900.0
2011-03-31 09:55:00,29.95,29.97,29.9,29.93,7700.0,24.9957,25.0124,24.954,24.979,7700.0
2011-03-31 10:00:00,29.94,29.96,29.87,29.88,16800.0,24.9873,25.004,24.9289,24.9373,16800.0
2011-03-31 10:05:00,29.89,29.91,29.87,29.91,5900.0,24.9456,24.9623,24.9289,24.9623,5900.0
2011-03-31 10:10:00,29.91,29.96,29.91,29.93,13800.0,24.9623,25.004,24.9623,24.979,13800.0
2011-03-31 10:15:00,29.92,29.92,29.84,29.84,8500.0,24.9707,24.9707,24.9039,24.9039,8500.0
2011-03-31 10:20:00,29.83,29.89,29.82,29.83,14200.0,24.8955,24.9456,24.8872,24.8955,14200.0
2011-03-31 10:25:00,29.84,29.86,29.82,29.82,8000.0,24.9039,24.9206,24.8872,24.8872,8000.0
2011-03-31 10:30:00,29.82,29.83,29.8,29.81,13100.0,24.8872,24.8955,24.8705,24.8789,13100.0
2011-03-31 10:35:00,29.82,29.85,29.82,29.84,8200.0,24.8872,24.9122,24.8872,24.9039,8200.0
2011-03-31 10:40:00,29.85,29.87,29.85,29.87,6500.0,24.9122,24.9289,24.9122,24.9289,6500.0
2011-03-31 10:45:00,29.88,29.88,29.85,29.88,10400.0,24.9373,24.9373,24.9122,24.9373,10400.0
2011-03-31 10:50:00,29.89,29.89,29.88,29.89,800.0,24.9456,24.9456,24.9373,24.9456,800.0
2011-03-31 10:55:00,29.89,29.9,29.86,29.89,7200.0,24.9456,24.954,24.9206,24.9456,7200.0
2011-03-31 11:00:00,29.89,29.89,29.86,29.87,5900.0,24.9456,24.9456,24.9206,24.9289,5900.0
2011-03-31 11:05:00,29.87,29.87,29.84,29.85,4300.0,24.9289,24.9289,24.9039,24.9122,4300.0
2011-03-31 11:10:00,29.85,29.87,29.85,29.87,6600.0,24.9122,24.9289,24.9122,24.9289,6600.0
2011-03-31 11:15:00,29.87,29.9,29.87,29.9,3500.0,24.9289,24.954,24.9289,24.954,3500.0
2011-03-31 11:20:00,29.9,29.9,29.88,29.89,7800.0,24.954,24.954,24.9373,24.9456,7800.0
2011-03-31 11:25:00,29.88,29.89,29.88,29.88,3000.0,24.9373,24.9456,24.9373,24.9373,3000.0
2011-03-31 11:30:00,29.88,29.92,29.88,29.88,10300.0,24.9373,24.9707,24.9373,24.9373,10300.0
2011-03-31 11:35:00,29.87,29.92,29.87,29.9,11300.0,24.9289,24.9707,24.9289,24.954,11300.0
2011-03-31 11:40:00,29.91,29.91,29.89,29.89,8400.0,24.9623,24.9623,24.9456,24.9456,8400.0
2011-03-31 11:45:00,29.9,29.91,29.89,29.89,13000.0,24.954,24.9623,24.9456,24.9456,13000.0
2011-03-31 11:50:00,29.9,29.91,29.89,29.91,8700.0,24.954,24.9623,24.9456,24.9623,8700.0
2011-03-31 11:55:00,29.9,29.91,29.87,29.89,10500.0,24.954,24.9623,24.9289,24.9456,10500.0
2011-03-31 12:00:00,29.89,29.91,29.89,29.9,10300.0,24.9456,24.9623,24.9456,24.954,10300.0
2011-03-31 12:05:00,29.9,29.91,29.89,29.9,8800.0,24.954,24.9623,24.9456,24.954,8800.0
2011-03-31 12:10:00,29.9,29.91,29.9,29.9,16100.0,24.954,24.9623,24.954,24.954,16100.0
2011-03-31 12:15:00,29.9,29.91,29.89,29.9,10100.0,24.954,24.9623,24.9456,24.954,10100.0
2011-03-31 12:20:00,29.9,29.91,29.89,29.9,8700.0,24.954,24.9623,24.9456,24.954,8700.0
2011-03-31 12:25:00,29.9,29.93,29.9,29.91,18500.0,24.954,24.979,24.954,24.9623,18500.0
2011-03-31 12:30:00,29.91,29.91,29.89,29.89,6000.0,24.9623,24.9623,24.9456,24.9456,6000.0
2011-03-31 12:35:00,29.89,29.91,29.89,29.91,10400.0,24.9456,24.9623,24.9456,24.9623,10400.0
2011-03-31 12:40:00,29.91,29.91,29.91,29.91,11000.0,24.9623,24.9623,24.9623,24.9623,11000.0
2011-03-31 12:45:00,29.91,29.92,29.9,29.9,10600.0,24.9623,24.9707,24.954,24.954,10600.0
2011-03-31 12:50:00,29.92,29.94,29.92,29.94,1900.0,24.9707,24.9873,24.9707,24.9873,1900.0
2011-03-31 12:55:00,29.97,29.97,29.94,29.96,15000.0,25.0124,25.0124,24.9873,25.004,15000.0
2011-03-31 13:00:00,29.96,30.0,29.96,30.0,4400.0,25.004,25.0374,25.004,25.0374,4400.0
2011-03-31 13:05:00,30.0,30.02,29.98,29.98,8900.0,25.0374,25.0541,25.0207,25.0207,8900.0
2011-03-31 13:10:00,29.98,30.04,29.98,30.01,18100.0,25.0207,25.0708,25.0207,25.0458,18100.0
2011-03-31 13:15:00,30.02,30.04,30.02,30.04,5300.0,25.0541,25.0708,25.0541,25.0708,5300.0
2011-03-31 13:20:00,30.04,30.05,30.03,30.05,4500.0,25.0708,25.0792,25.0625,25.0792,4500.0
2011-03-31 13:25:00,30.05,30.07,30.04,30.06,2600.0,25.0792,25.0958,25.0708,25.0875,2600.0
2011-03-31 13:30:00,30.06,30.07,30.05,30.06,3300.0,25.0875,25.0958,25.0792,25.0875,3300.0
2011-03-31 13:35:00,30.07,30.08,30.06,30.08,5300.0,25.0958,25.1042,25.0875,25.1042,5300.0
2011-03-31 13:40:00,30.08,30.09,30.06,30.06,6600.0,25.1042,25.1125,25.0875,25.0875,6600.0
2011-03-31 13:45:00,30.05,30.07,30.04,30.05,4100.0,25.0792,25.0958,25.0708,25.0792,4100.0
2011-03-31 13:50:00,30.05,30.06,30.04,30.05,5000.0,25.0792,25.0875,25.0708,25.0792,5000.0
2011-03-31 13:55:00,30.05,30.05,30.04,30.05,2300.0,25.0792,25.0792,25.0708,25.0792,2300.0
2011-03-31 14:00:00,30.05,30.06,30.04,30.05,7300.0,25.0792,25.0875,25.0708,25.0792,7300.0
2011-03-31 14:05:00,30.05,30.07,30.04,30.07,7600.0,25.0792,25.0958,25.0708,25.0958,7600.0
2011-03-31 14:10:00,30.06,30.09,30.05,30.07,12300.0,25.0875,25.1125,25.0792,25.0958,12300.0
2011-03-31 14:15:00,30.07,30.08,30.06,30.07,10200.0,25.0958,25.1042,25.0875,25.0958,10200.0
2011-03-31 14:20:00,30.07,30.08,30.07,30.07,3700.0,25.0958,25.1042,25.0958,25.0958,3700.0
2011-03-31 14:25:00,30.06,30.06,30.05,30.06,3000.0,25.0875,25.0875,25.0792,25.0875,3000.0
2011-03-31 14:30:00,30.06,30.08,30.04,30.05,10300.0,25.0875,25.1042,25.0708,25.0792,10300.0
2011-03-31 14:35:00,30.05,30.06,30.04,30.05,3700.0,25.0792,25.0875,25.0708,25.0792,3700.0
2011-03-31 14:40:00,30.06,30.06,30.03,30.04,8100.0,25.0875,25.0875,25.0625,25.0708,8100.0
2011-03-31 14:45:00,30.05,30.06,30.05,30.05,5400.0,25.0792,25.0875,25.0792,25.0792,5400.0
2011-03-31 14:50:00,30.05,30.06,30.04,30.04,3400.0,25.0792,25.0875,25.0708,25.0708,3400.0
2011-03-31 14:55:00,30.05,30.07,30.05,30.07,3900.0,25.0792,25.0958,25.0792,25.0958,3900.0
2011-03-31 15:00:00,30.05,30.06,30.04,30.06,19100.0,25.0792,25.0875,25.0708,25.0875,19100.0
2011-03-31 15:05:00,30.05,30.06,30.04,30.04,8900.0,25.0792,25.0875,25.0708,25.0708,8900.0
2011-03-31 15:10:00,30.04,30.06,30.04,30.06,4300.0,25.0708,25.0875,25.0708,25.0875,4300.0
2011-03-31 15:15:00,30.07,30.07,30.05,30.05,8700.0,25.0958,25.0958,25.0792,25.0792,8700.0
2011-03-31 15:20:00,30.05,30.07,30.04,30.04,13800.0,25.0792,25.0958,25.0708,25.0708,13800.0
2011-03-31 15:25:00,30.04,30.04,30.0,30.02,20600.0,25.0708,25.0708,25.0374,25.0541,20600.0
2011-03-31 15:30:00,30.02,30.02,29.99,30.0,10400.0,25.0541,25.0541,25.0291,25.0374,10400.0
2011-03-31 15:35:00,29.99,30.01,29.99,30.0,8500.0,25.0291,25.0458,25.0291,25.0374,8500.0
2011-03-31 15:40:00,30.0,30.01,29.99,30.0,17900.0,25.0374,25.0458,25.0291,25.0374,17900.0
2011-03-31 15:45:00,30.0,30.0,29.96,29.98,18400.0,25.0374,25.0374,25.004,25.0207,18400.0
2011-03-31 15:50:00,29.98,29.99,29.96,29.97,16000.0,25.0207,25.0291,25.004,25.0124,16000.0
2011-03-31 15:55:00,29.97,30.02,29.96,30.0,69100.0,25.0124,25.0541,25.004,25.0374,69100.0
2011-04-01 09:30:00,30.22,30.22,30.01,30.13,3300.0,25.221,25.221,25.0458,25.1459,3300.0
2011-04-01 09:35:00,30.14,30.14,30.06,30.1,11100.0,25.1543,25.1543,25.0875,25.1209,11100.0
2011-04-01 09:40:00,30.12,30.12,29.99,30.08,15100.0,25.1376,25.1376,25.0291,25.1042,15100.0
2011-04-01 09:45:00,30.09,30.1,30.04,30.05,2200.0,25.1125,25.1209,25.0708,25.0792,2200.0
2011-04-01 09:50:00,30.02,30.06,30.02,30.05,2100.0,25.0541,25.0875,25.0541,25.0792,2100.0
2011-04-01 09:55:00,30.02,30.1,30.02,30.08,2900.0,25.0541,25.1209,25.0541,25.1042,2900.0
2011-04-01 10:00:00,30.07,30.11,30.03,30.11,10300.0,25.0958,25.1292,25.0625,25.1292,10300.0
2011-04-01 10:05:00,30.11,30.11,30.06,30.08,13700.0,25.1292,25.1292,25.0875,25.1042,13700.0
2011-04-01 10:10:00,30.09,30.12,30.05,30.07,7400.0,25.1125,25.1376,25.0792,25.0958,7400.0
2011-04-01 10:15:00,30.08,30.1,30.05,30.08,9500.0,25.1042,25.1209,25.0792,25.1042,9500.0
2011-04-01 10:20:00,30.07,30.12,30.05,30.1,11700.0,25.0958,25.1376,25.0792,25.1209,11700.0
2011-04-01 10:25:00,30.1,30.11,30.05,30.05,7700.0,25.1209,25.1292,25.0792,25.0792,7700.0
2011-04-01 10:30:00,30.07,30.08,30.04,30.05,11100.0,25.0958,25.1042,25.0708,25.0792,11100.0
2011-04-01 10:35:00,30.06,30.09,30.05,30.09,10000.0,25.0875,25.1125,25.0792,25.1125,10000.0
2011-04-01 10:40:00,30.09,30.11,30.09,30.09,6200.0,25.1125,25.1292,25.1125,25.1125,6200.0
2011-04-01 10:45:00,30.09,30.1,30.04,30.07,19700.0,25.1125,25.1209,25.0708,25.0958,19700.0
2011-04-01 10:50:00,30.07,30.08,30.01,30.05,24600.0,25.0958,25.1042,25.0458,25.0792,24600.0
2011-04-01 10:55:00,30.05,30.05,30.05,30.05,4900.0,25.0792,25.0792,25.0792,25.0792,4900.0
2011-04-01 11:00:00,30.05,30.06,30.04,30.05,7900.0,25.0792,25.0875,25.0708,25.0792,7900.0
2011-04-01 11:05:00,30.05,30.05,30.03,30.05,8000.0,25.0792,25.0792,25.0625,25.0792,8000.0
2011-04-01 11:10:00,30.04,30.05,30.03,30.05,13500.0,25.0708,25.0792,25.0625,25.0792,13500.0
2011-04-01 11:15:00,30.04,30.05,30.02,30.02,10400.0,25.0708,25.0792,25.0541,25.0541,10400.0
2011-04-01 11:20:00,30.03,30.04,30.02,30.04,5500.0,25.0625,25.0708,25.0541,25.0708,5500.0
2011-04-01 11:25:00,30.04,30.05,30.03,30.03,5400.0,25.0708,25.0792,25.0625,25.0625,5400.0
2011-04-01 11:30:00,30.04,30.05,30.02,30.05,12400.0,25.0708,25.0792,25.0541,25.0792,12400.0
2011-04-01 11:35:00,30.05,30.05,30.03,30.04,11400.0,25.0792,25.0792,25.0625,25.0708,11400.0
2011-04-01 11:40:00,30.05,30.05,30.03,30.04,4200.0,25.0792,25.0792,25.0625,25.0708,4200.0
2011-04-01 11:45:00,30.05,30.05,30.02,30.02,10400.0,25.0792,25.0792,25.0541,25.0541,10400.0
2011-04-01 11:50:00,30.03,30.04,30.0,30.01,8400.0,25.0625,25.0708,25.0374,25.0458,8400.0
2011-04-01 11:55:00,30.0,30.02,29.99,30.02,9700.0,25.0374,25.0541,25.0291,25.0541,9700.0
2011-04-01 12:00:00,30.01,30.04,30.01,30.03,9600.0,25.0458,25.0708,25.0458,25.0625,9600.0
2011-04-01 12:05:00,30.03,30.05,30.03,30.05,2400.0,25.0625,25.0792,25.0625,25.0792,2400.0
2011-04-01 12:10:00,30.05,30.05,30.02,30.04,8000.0,25.0792,25.0792,25.0541,25.0708,8000.0
2011-04-01 12:15:00,30.04,30.05,30.03,30.03,4000.0,25.0708,25.0792,25.0625,25.0625,4000.0
2011-04-01 12:20:00,30.02,30.05,30.02,30.04,8700.0,25.0541,25.0792,25.0541,25.0708,8700.0
2011-04-01 12:25:00,30.04,30.05,30.04,30.05,5000.0,25.0708,25.0792,25.0708,25.0792,5000.0
2011-04-01 12:30:00,30.05,30.05,30.03,30.05,14600.0,25.0792,25.0792,25.0625,25.0792,14600.0
2011-04-01 12:35:00,30.05,30.05,30.04,30.05,6300.0,25.0792,25.0792,25.0708,25.0792,6300.0
2011-04-01 12:40:00,30.05,30.05,30.03,30.05,7300.0,25.0792,25.0792,25.0625,25.0792,7300.0
2011-04-01 12:45:00,30.05,30.05,30.04,30.04,9400.0,25.0792,25.0792,25.0708,25.0708,9400.0
2011-04-01 12:50:00,30.04,30.05,30.01,30.02,9600.0,25.0708,25.0792,25.0458,25.0541,9600.0
2011-04-01 12:55:00,30.02,30.03,29.99,30.01,7400.0,25.0541,25.0625,25.0291,25.0458,7400.0
2011-04-01 13:00:00,30.01,30.03,30.0,30.03,7000.0,25.0458,25.0625,25.0374,25.0625,7000.0
2011-04-01 13:05:00,30.01,30.03,30.0,30.01,6400.0,25.0458,25.0625,25.0374,25.0458,6400.0
2011-04-01 13:10:00,30.01,30.01,30.0,30.0,9000.0,25.0458,25.0458,25.0374,25.0374,9000.0
2011-04-01 13:15:00,30.0,30.02,29.99,30.01,8100.0,25.0374,25.0541,25.0291,25.0458,8100.0
2011-04-01 13:20:00,30.02,30.03,30.01,30.02,9100.0,25.0541,25.0625,25.0458,25.0541,9100.0
2011-04-01 13:25:00,30.01,30.02,30.0,30.0,6500.0,25.0458,25.0541,25.0374,25.0374,6500.0
2011-04-01 13:30:00,30.01,30.02,29.99,30.0,12900.0,25.0458,25.0541,25.0291,25.0374,12900.0
2011-04-01 13:35:00,30.0,30.0,29.98,29.99,5500.0,25.0374,25.0374,25.0207,25.0291,5500.0
2011-04-01 13:40:00,30.0,30.0,29.96,29.97,15900.0,25.0374,25.0374,25.004,25.0124,15900.0
2011-04-01 13:45:00,29.97,30.01,29.97,30.01,8800.0,25.0124,25.0458,25.0124,25.0458,8800.0
2011-04-01 13:50:00,30.01,30.01,30.0,30.0,7600.0,25.0458,25.0458,25.0374,25.0374,7600.0
2011-04-01 13:55:00,29.99,30.01,29.99,29.99,11000.0,25.0291,25.0458,25.0291,25.0291,11000.0
2011-04-01 14:00:00,29.99,30.0,29.97,29.98,12800.0,25.0291,25.0374,25.0124,25.0207,12800.0
2011-04-01 14:05:00,29.99,30.01,29.99,30.01,4000.0,25.0291,25.0458,25.0291,25.0458,4000.0
2011-04-01 14:10:00,30.01,30.01,29.99,30.0,7000.0,25.0458,25.0458,25.0291,25.0374,7000.0
2011-04-01 14:15:00,30.0,30.0,29.97,29.97,7500.0,25.0374,25.0374,25.0124,25.0124,7500.0
2011-04-01 14:20:00,29.97,29.98,29.95,29.95,7500.0,25.0124,25.0207,24.9957,24.9957,7500.0
2011-04-01 14:25:00,29.96,29.97,29.95,29.95,12800.0,25.004,25.0124,24.9957,24.9957,12800.0
2011-04-01 14:30:00,29.95,29.95,29.93,29.94,6000.0,24.9957,24.9957,24.979,24.9873,6000.0
2011-04-01 14:35:00,29.94,29.96,29.93,29.95,11100.0,24.9873,25.004,24.979,24.9957,11100.0
2011-04-01 14:40:00,29.95,29.96,29.87,29.87,29100.0,24.9957,25.004,24.9289,24.9289,29100.0
2011-04-01 14:45:00,29.87,29.88,29.82,29.82,26200.0,24.9289,24.9373,24.8872,24.8872,26200.0
2011-04-01 14:50:00,29.83,29.84,29.8,29.83,29200.0,24.8955,24.9039,24.8705,24.8955,29200.0
2011-04-01 14:55:00,29.83,29.83,29.8,29.83,12800.0,24.8955,24.8955,24.8705,24.8955,12800.0
2011-04-01 15:00:00,29.83,29.85,29.8,29.83,19000.0,24.8955,24.9122,24.8705,24.8955,19000.0
2011-04-01 15:05:00,29.83,29.84,29.79,29.8,42000.0,24.8955,24.9039,24.8622,24.8705,42000.0
2011-04-01 15:10:00,29.8,29.81,29.77,29.77,17000.0,24.8705,24.8789,24.8455,24.8455,17000.0
2011-04-01 15:15:00,29.77,29.82,29.76,29.77,17000.0,24.8455,24.8872,24.8371,24.8455,17000.0
2011-04-01 15:20:00,29.77,29.78,29.73,29.75,23600.0,24.8455,24.8538,24.8121,24.8288,23600.0
2011-04-01 15:25:00,29.75,29.81,29.74,29.78,20400.0,24.8288,24.8789,24.8204,24.8538,20400.0
2011-04-01 15:30:00,29.78,29.79,29.76,29.76,20900.0,24.8538,24.8622,24.8371,24.8371,20900.0
2011-04-01 15:35:00,29.76,29.77,29.73,29.75,21000.0,24.8371,24.8455,24.8121,24.8288,21000.0
2011-04-01 15:40:00,29.74,29.76,29.74,29.76,20100.0,24.8204,24.8371,24.8204,24.8371,20100.0
2011-04-01 15:45:00,29.76,29.81,29.74,29.79,48300.0,24.8371,24.8789,24.8204,24.8622,48300.0
2011-04-01 15:50:00,29.78,29.8,29.78,29.8,14700.0,24.8538,24.8705,24.8538,24.8705,14700.0
2011-04-01 15:55:00,29.8,29.84,29.76,29.84,91000.0,24.8705,24.9039,24.8371,24.9039,91000.0
2011-04-04 09:30:00,29.9,29.99,29.9,29.94,9800.0,24.954,25.0291,24.954,24.9873,9800.0
2011-04-04 09:35:00,29.94,29.96,29.94,29.94,2600.0,24.9873,25.004,24.9873,24.9873,2600.0
2011-04-04 09:40:00,29.95,29.96,29.85,29.85,7900.0,24.9957,25.004,24.9122,24.9122,7900.0
2011-04-04 09:45:00,29.86,29.87,29.83,29.83,3700.0,24.9206,24.9289,24.8955,24.8955,3700.0
2011-04-04 09:50:00,29.84,29.84,29.78,29.78,7200.0,24.9039,24.9039,24.8538,24.8538,7200.0
2011-04-04 09:55:00,29.77,29.78,29.68,29.75,11600.0,24.8455,24.8538,24.7704,24.8288,11600.0
2011-04-04 10:00:00,29.75,29.76,29.68,29.69,4500.0,24.8288,24.8371,24.7704,24.7787,4500.0
2011-04-04 10:05:00,29.69,29.7,29.59,29.6,35200.0,24.7787,24.787,24.6952,24.7036,35200.0
2011-04-04 10:10:00,29.6,29.6,29.56,29.58,17700.0,24.7036,24.7036,24.6702,24.6869,17700.0
2011-04-04 10:15:00,29.59,29.63,29.59,29.63,11500.0,24.6952,24.7286,24.6952,24.7286,11500.0
2011-04-04 10:20:00,29.64,29.7,29.64,29.7,8100.0,24.737,24.787,24.737,24.787,8100.0
2011-04-04 10:25:00,29.7,29.7,29.68,29.7,11000.0,24.787,24.787,24.7704,24.787,11000.0
2011-04-04 10:30:00,29.7,29.73,29.7,29.73,12400.0,24.787,24.8121,24.787,24.8121,12400.0
2011-04-04 10:35:00,29.73,29.74,29.72,29.74,7900.0,24.8121,24.8204,24.8037,24.8204,7900.0
2011-04-04 10:40:00,29.74,29.75,29.73,29.75,9700.0,24.8204,24.8288,24.8121,24.8288,9700.0
2011-04-04 10:45:00,29.75,29.75,29.74,29.75,4000.0,24.8288,24.8288,24.8204,24.8288,4000.0
2011-04-04 10:50:00,29.75,29.78,29.75,29.78,12700.0,24.8288,24.8538,24.8288,24.8538,12700.0
2011-04-04 10:55:00,29.78,29.79,29.76,29.79,8600.0,24.8538,24.8622,24.8371,24.8622,8600.0
2011-04-04 11:00:00,29.79,29.8,29.78,29.8,5100.0,24.8622,24.8705,24.8538,24.8705,5100.0
2011-04-04 11:05:00,29.8,29.8,29.79,29.8,8100.0,24.8705,24.8705,24.8622,24.8705,8100.0
2011-04-04 11:10:00,29.79,29.8,29.77,29.77,11600.0,24.8622,24.8705,24.8455,24.8455,11600.0
2011-04-04 11:15:00,29.78,29.78,29.76,29.78,5600.0,24.8538,24.8538,24.8371,24.8538,5600.0
2011-04-04 11:20:00,29.78,29.78,29.77,29.77,3800.0,24.8538,24.8538,24.8455,24.8455,3800.0
2011-04-04 11:25:00,29.77,29.77,29.76,29.77,7100.0,24.8455,24.8455,24.8371,24.8455,7100.0
2011-04-04 11:30:00,29.77,29.77,29.74,29.75,5100.0,24.8455,24.8455,24.8204,24.8288,5100.0
2011-04-04 11:35:00,29.75,29.75,29.72,29.73,5900.0,24.8288,24.8288,24.8037,24.8121,5900.0
2011-04-04 11:40:00,29.73,29.74,29.72,29.74,11600.0,24.8121,24.8204,24.8037,24.8204,11600.0
2011-04-04 11:45:00,29.74,29.76,29.74,29.76,10200.0,24.8204,24.8371,24.8204,24.8371,10200.0
2011-04-04 11:50:00,29.76,29.77,29.72,29.73,10800.0,24.8371,24.8455,24.8037,24.8121,10800.0
2011-04-04 11:55:00,29.73,29.74,29.72,29.74,7700.0,24.8121,24.8204,24.8037,24.8204,7700.0
2011-04-04 12:00:00,29.73,29.74,29.73,29.74,4100.0,24.8121,24.8204,24.8121,24.8204,4100.0
2011-04-04 12:05:00,29.74,29.74,29.72,29.74,6500.0,24.8204,24.8204,24.8037,24.8204,6500.0
2011-04-04 12:10:00,29.74,29.74,29.72,29.74,5600.0,24.8204,24.8204,24.8037,24.8204,5600.0
2011-04-04 12:15:00,29.74,29.74,29.72,29.73,5000.0,24.8204,24.8204,24.8037,24.8121,5000.0
2011-04-04 12:20:00,29.73,29.73,29.72,29.73,5200.0,24.8121,24.8121,24.8037,24.8121,5200.0
2011-04-04 12:25:00,29.73,29.73,29.72,29.73,3800.0,24.8121,24.8121,24.8037,24.8121,3800.0
2011-04-04 12:30:00,29.73,29.73,29.72,29.73,15200.0,24.8121,24.8121,24.8037,24.8121,15200.0
2011-04-04 12:35:00,29.73,29.74,29.72,29.74,7200.0,24.8121,24.8204,24.8037,24.8204,7200.0
2011-04-04 12:40:00,29.74,29.74,29.73,29.74,3200.0,24.8204,24.8204,24.8121,24.8204,3200.0
2011-04-04 12:45:00,29.73,29.73,29.72,29.73,5400.0,24.8121,24.8121,24.8037,24.8121,5400.0
2011-04-04 12:50:00,29.73,29.73,29.72,29.73,4300.0,24.8121,24.8121,24.8037,24.8121,4300.0
2011-04-04 12:55:00,29.73,29.74,29.72,29.72,10700.0,24.8121,24.8204,24.8037,24.8037,10700.0
2011-04-04 13:00:00,29.72,29.73,29.69,29.69,6400.0,24.8037,24.8121,24.7787,24.7787,6400.0
2011-04-04 13:05:00,29.7,29.7,29.69,29.7,38600.0,24.787,24.787,24.7787,24.787,38600.0
2011-04-04 13:10:00,29.69,29.7,29.68,29.7,5300.0,24.7787,24.787,24.7704,24.787,5300.0
2011-04-04 13:15:00,29.7,29.71,29.7,29.71,6200.0,24.787,24.7954,24.787,24.7954,6200.0
2011-04-04 13:20:00,29.71,29.71,29.7,29.71,3200.0,24.7954,24.7954,24.787,24.7954,3200.0
2011-04-04 13:25:00,29.71,29.71,29.7,29.7,4200.0,24.7954,24.7954,24.787,24.787,4200.0
2011-04-04 13:30:00,29.7,29.7,29.66,29.66,9000.0,24.787,24.787,24.7537,24.7537,9000.0
2011-04-04 13:35:00,29.67,29.68,29.67,29.68,4300.0,24.762,24.7704,24.762,24.7704,4300.0
2011-04-04 13:40:00,29.67,29.68,29.66,29.67,7500.0,24.762,24.7704,24.7537,24.762,7500.0
2011-04-04 13:45:00,29.66,29.67,29.61,29.61,19800.0,24.7537,24.762,24.7119,24.7119,19800.0
2011-04-04 13:50:00,29.62,29.62,29.52,29.55,33300.0,24.7203,24.7203,24.6368,24.6619,33300.0
2011-04-04 13:55:00,29.55,29.55,29.46,29.52,30900.0,24.6619,24.6619,24.5867,24.6368,30900.0
2011-04-04 14:00:00,29.52,29.57,29.52,29.57,8900.0,24.6368,24.6786,24.6368,24.6786,8900.0
2011-04-04 14:05:00,29.57,29.66,29.57,29.63,14900.0,24.6786,24.7537,24.6786,24.7286,14900.0
2011-04-04 14:10:00,29.64,29.66,29.64,29.65,6900.0,24.737,24.7537,24.737,24.7453,6900.0
2011-04-04 14:15:00,29.65,29.65,29.63,29.64,10000.0,24.7453,24.7453,24.7286,24.737,10000.0
2011-04-04 14:20:00,29.65,29.65,29.63,29.64,9800.0,24.7453,24.7453,24.7286,24.737,9800.0
2011-04-04 14:25:00,29.65,29.68,29.65,29.67,8600.0,24.7453,24.7704,24.7453,24.762,8600.0
2011-04-04 14:30:00,29.67,29.68,29.64,29.64,14500.0,24.762,24.7704,24.737,24.737,14500.0
2011-04-04 14:35:00,29.64,29.64,29.61,29.62,7300.0,24.737,24.737,24.7119,24.7203,7300.0
2011-04-04 14:40:00,29.63,29.63,29.63,29.63,5100.0,24.7286,24.7286,24.7286,24.7286,5100.0
2011-04-04 14:45:00,29.63,29.66,29.63,29.65,4900.0,24.7286,24.7537,24.7286,24.7453,4900.0
2011-04-04 14:50:00,29.65,29.65,29.57,29.62,41100.0,24.7453,24.7453,24.6786,24.7203,41100.0
2011-04-04 14:55:00,29.62,29.62,29.61,29.61,3300.0,24.7203,24.7203,24.7119,24.7119,3300.0
2011-04-04 15:00:00,29.61,29.61,29.59,29.59,7700.0,24.7119,24.7119,24.6952,24.6952,7700.0
2011-04-04 15:05:00,29.59,29.6,29.52,29.53,38900.0,24.6952,24.7036,24.6368,24.6452,38900.0
2011-04-04 15:10:00,29.53,29.53,29.51,29.51,18800.0,24.6452,24.6452,24.6285,24.6285,18800.0
2011-04-04 15:15:00,29.51,29.54,29.47,29.52,64400.0,24.6285,24.6535,24.5951,24.6368,64400.0
2011-04-04 15:20:00,29.52,29.56,29.5,29.56,11600.0,24.6368,24.6702,24.6201,24.6702,11600.0
2011-04-04 15:25:00,29.55,29.6,29.55,29.6,14800.0,24.6619,24.7036,24.6619,24.7036,14800.0
2011-04-04 15:30:00,29.59,29.6,29.59,29.59,8100.0,24.6952,24.7036,24.6952,24.6952,8100.0
2011-04-04 15:35:00,29.6,29.61,29.59,29.6,15500.0,24.7036,24.7119,24.6952,24.7036,15500.0
2011-04-04 15:40:00,29.61,29.62,29.58,29.61,20200.0,24.7119,24.7203,24.6869,24.7119,20200.0
2011-04-04 15:45:00,29.61,29.63,29.61,29.62,24400.0,24.7119,24.7286,24.7119,24.7203,24400.0
2011-04-04 15:50:00,29.62,29.62,29.54,29.6,114600.0,24.7203,24.7203,24.6535,24.7036,114600.0
2011-04-04 15:55:00,29.6,29.62,29.55,29.6,68600.0,24.7036,24.7203,24.6619,24.7036,68600.0
2011-04-05 09:30:00,29.52,29.63,29.45,29.63,8100.0,24.6368,24.7286,24.5784,24.7286,8100.0
2011-04-05 09:35:00,29.62,29.7,29.61,29.66,3900.0,24.7203,24.787,24.7119,24.7537,3900.0
2011-04-05 09:40:00,29.66,29.7,29.59,29.7,7900.0,24.7537,24.787,24.6952,24.787,7900.0
2011-04-05 09:45:00,29.7,29.75,29.69,29.69,6000.0,24.787,24.8288,24.7787,24.7787,6000.0
2011-04-05 09:50:00,29.65,29.68,29.63,29.67,5700.0,24.7453,24.7704,24.7286,24.762,5700.0
2011-04-05 09:55:00,29.67,29.77,29.67,29.76,6600.0,24.762,24.8455,24.762,24.8371,6600.0
2011-04-05 10:00:00,29.75,29.76,29.69,29.72,9700.0,24.8288,24.8371,24.7787,24.8037,9700.0
2011-04-05 10:05:00,29.7,29.8,29.7,29.79,8600.0,24.787,24.8705,24.787,24.8622,8600.0
2011-04-05 10:10:00,29.79,29.8,29.73,29.76,34800.0,24.8622,24.8705,24.8121,24.8371,34800.0
2011-04-05 10:15:00,29.76,29.77,29.75,29.76,12400.0,24.8371,24.8455,24.8288,24.8371,12400.0
2011-04-05 10:20:00,29.77,29.81,29.76,29.8,15000.0,24.8455,24.8789,24.8371,24.8705,15000.0
2011-04-05 10:25:00,29.79,29.86,29.79,29.84,23800.0,24.8622,24.9206,24.8622,24.9039,23800.0
2011-04-05 10:30:00,29.84,29.85,29.79,29.8,17200.0,24.9039,24.9122,24.8622,24.8705,17200.0
2011-04-05 10:35:00,29.8,29.83,29.79,29.8,17000.0,24.8705,24.8955,24.8622,24.8705,17000.0
2011-04-05 10:40:00,29.8,29.81,29.78,29.81,4800.0,24.8705,24.8789,24.8538,24.8789,4800.0
2011-04-05 10:45:00,29.82,29.83,29.79,29.8,9800.0,24.8872,24.8955,24.8622,24.8705,9800.0
2011-04-05 10:50:00,29.8,29.8,29.77,29.77,5500.0,24.8705,24.8705,24.8455,24.8455,5500.0
2011-04-05 10:55:00,29.76,29.8,29.74,29.78,5500.0,24.8371,24.8705,24.8204,24.8538,5500.0
2011-04-05 11:00:00,29.78,29.8,29.77,29.77,3400.0,24.8538,24.8705,24.8455,24.8455,3400.0
2011-04-05 11:05:00,29.79,29.8,29.78,29.78,1600.0,24.8622,24.8705,24.8538,24.8538,1600.0
2011-04-05 11:10:00,29.78,29.8,29.78,29.8,4800.0,24.8538,24.8705,24.8538,24.8705,4800.0
2011-04-05 11:15:00,29.79,29.8,29.79,29.79,2700.0,24.8622,24.8705,24.8622,24.8622,2700.0
2011-04-05 11:20:00,29.79,29.8,29.78,29.8,8200.0,24.8622,24.8705,24.8538,24.8705,8200.0
2011-04-05 11:25:00,29.81,29.82,29.8,29.8,6600.0,24.8789,24.8872,24.8705,24.8705,6600.0
2011-04-05 11:30:00,29.81,29.81,29.79,29.8,7700.0,24.8789,24.8789,24.8622,24.8705,7700.0
2011-04-05 11:35:00,29.81,29.81,29.8,29.8,8900.0,24.8789,24.8789,24.8705,24.8705,8900.0
2011-04-05 11:40:00,29.81,29.81,29.79,29.79,5800.0,24.8789,24.8789,24.8622,24.8622,5800.0
2011-04-05 11:45:00,29.79,29.79,29.78,29.78,1500.0,24.8622,24.8622,24.8538,24.8538,1500.0
2011-04-05 11:50:00,29.79,29.79,29.78,29.79,3300.0,24.8622,24.8622,24.8538,24.8622,3300.0
2011-04-05 11:55:00,29.79,29.81,29.79,29.8,5600.0,24.8622,24.8789,24.8622,24.8705,5600.0
2011-04-05 12:00:00,29.81,29.81,29.79,29.81,5100.0,24.8789,24.8789,24.8622,24.8789,5100.0
2011-04-05 12:05:00,29.81,29.81,29.8,29.8,101000.0,24.8789,24.8789,24.8705,24.8705,101000.0
2011-04-05 12:10:00,29.79,29.79,29.78,29.78,3000.0,24.8622,24.8622,24.8538,24.8538,3000.0
2011-04-05 12:15:00,29.78,29.8,29.78,29.8,3800.0,24.8538,24.8705,24.8538,24.8705,3800.0
2011-04-05 12:20:00,29.79,29.8,29.79,29.79,2000.0,24.8622,24.8705,24.8622,24.8622,2000.0
2011-04-05 12:25:00,29.8,29.8,29.79,29.8,1800.0,24.8705,24.8705,24.8622,24.8705,1800.0
2011-04-05 12:30:00,29.79,29.8,29.79,29.79,1500.0,24.8622,24.8705,24.8622,24.8622,1500.0
2011-04-05 12:35:00,29.8,29.83,29.8,29.83,10500.0,24.8705,24.8955,24.8705,24.8955,10500.0
2011-04-05 12:40:00,29.83,29.85,29.82,29.85,3600.0,24.8955,24.9122,24.8872,24.9122,3600.0
2011-04-05 12:45:00,29.86,29.88,29.86,29.88,5700.0,24.9206,24.9373,24.9206,24.9373,5700.0
2011-04-05 12:50:00,29.88,29.9,29.88,29.9,5200.0,24.9373,24.954,24.9373,24.954,5200.0
2011-04-05 12:55:00,29.9,29.92,29.9,29.92,4700.0,24.954,24.9707,24.954,24.9707,4700.0
2011-04-05 13:00:00,29.92,29.95,29.92,29.95,4100.0,24.9707,24.9957,24.9707,24.9957,4100.0
2011-04-05 13:05:00,29.94,29.95,29.88,29.88,10800.0,24.9873,24.9957,24.9373,24.9373,10800.0
2011-04-05 13:10:00,29.89,29.94,29.88,29.93,56700.0,24.9456,24.9873,24.9373,24.979,56700.0
2011-04-05 13:15:00,29.94,29.94,29.91,29.93,48800.0,24.9873,24.9873,24.9623,24.979,48800.0
2011-04-05 13:20:00,29.94,29.95,29.93,29.95,3100.0,24.9873,24.9957,24.979,24.9957,3100.0
2011-04-05 13:25:00,29.96,29.97,29.92,29.92,4000.0,25.004,25.0124,24.9707,24.9707,4000.0
2011-04-05 13:30:00,29.92,29.92,29.91,29.92,1400.0,24.9707,24.9707,24.9623,24.9707,1400.0
2011-04-05 13:35:00,29.92,29.92,29.91,29.92,500.0,24.9707,24.9707,24.9623,24.9707,500.0
2011-04-05 13:40:00,29.92,29.93,29.9,29.9,7000.0,24.9707,24.979,24.954,24.954,7000.0
2011-04-05 13:45:00,29.89,29.92,29.89,29.92,2000.0,24.9456,24.9707,24.9456,24.9707,2000.0
2011-04-05 13:50:00,29.91,29.92,29.91,29.92,1200.0,24.9623,24.9707,24.9623,24.9707,1200.0
2011-04-05 13:55:00,29.92,29.94,29.91,29.94,6100.0,24.9707,24.9873,24.9623,24.9873,6100.0
2011-04-05 14:00:00,29.93,29.97,29.93,29.93,10400.0,24.979,25.0124,24.979,24.979,10400.0
2011-04-05 14:05:00,29.93,30.0,29.93,30.0,32400.0,24.979,25.0374,24.979,25.0374,32400.0
2011-04-05 14:10:00,29.99,29.99,29.98,29.98,2500.0,25.0291,25.0291,25.0207,25.0207,2500.0
2011-04-05 14:15:00,29.98,29.99,29.96,29.98,8200.0,25.0207,25.0291,25.004,25.0207,8200.0
2011-04-05 14:20:00,29.99,30.02,29.99,30.0,30500.0,25.0291,25.0541,25.0291,25.0374,30500.0
2011-04-05 14:25:00,30.01,30.01,30.0,30.01,1700.0,25.0458,25.0458,25.0374,25.0458,1700.0
2011-04-05 14:30:00,30.01,30.02,30.0,30.01,9400.0,25.0458,25.0541,25.0374,25.0458,9400.0
2011-04-05 14:35:00,30.01,30.05,30.0,30.05,36800.0,25.0458,25.0792,25.0374,25.0792,36800.0
2011-04-05 14:40:00,30.05,30.07,30.03,30.04,61600.0,25.0792,25.0958,25.0625,25.0708,61600.0
2011-04-05 14:45:00,30.05,30.05,30.04,30.04,1600.0,25.0792,25.0792,25.0708,25.0708,1600.0
2011-04-05 14:50:00,30.05,30.05,30.04,30.04,2800.0,25.0792,25.0792,25.0708,25.0708,2800.0
2011-04-05 14:55:00,30.04,30.05,30.01,30.05,11800.0,25.0708,25.0792,25.0458,25.0792,11800.0
2011-04-05 15:00:00,30.04,30.05,30.0,30.01,14600.0,25.0708,25.0792,25.0374,25.0458,14600.0
2011-04-05 15:05:00,30.01,30.02,30.0,30.0,24200.0,25.0458,25.0541,25.0374,25.0374,24200.0
2011-04-05 15:10:00,30.01,30.01,30.0,30.0,6400.0,25.0458,25.0458,25.0374,25.0374,6400.0
2011-04-05 15:15:00,30.0,30.02,30.0,30.01,17300.0,25.0374,25.0541,25.0374,25.0458,17300.0
2011-04-05 15:20:00,30.0,30.02,30.0,30.0,95400.0,25.0374,25.0541,25.0374,25.0374,95400.0
2011-04-05 15:25:00,30.0,30.01,29.97,29.98,17500.0,25.0374,25.0458,25.0124,25.0207,17500.0
2011-04-05 15:30:00,29.98,29.98,29.97,29.97,18400.0,25.0207,25.0207,25.0124,25.0124,18400.0
2011-04-05 15:35:00,29.98,30.01,29.97,30.01,18800.0,25.0207,25.0458,25.0124,25.0458,18800.0
2011-04-05 15:40:00,30.0,30.02,30.0,30.02,23600.0,25.0374,25.0541,25.0374,25.0541,23600.0
2011-04-05 15:45:00,30.02,30.05,30.01,30.01,46900.0,25.0541,25.0792,25.0458,25.0458,46900.0
2011-04-05 15:50:00,30.01,30.05,30.01,30.04,61200.0,25.0458,25.0792,25.0458,25.0708,61200.0
2011-04-05 15:55:00,30.04,30.05,30.02,30.03,81500.0,25.0708,25.0792,25.0541,25.0625,81500.0
2011-04-06 09:30:00,30.55,31.11,30.54,30.93,92900.0,25.4964,25.9638,25.4881,25.8136,92900.0
2011-04-06 09:35:00,30.94,31.0,30.92,30.98,18500.0,25.8219,25.872,25.8052,25.8553,18500.0
2011-04-06 09:40:00,30.99,31.04,30.95,30.97,20300.0,25.8637,25.9054,25.8303,25.847,20300.0
2011-04-06 09:45:00,30.97,31.02,30.95,31.02,19800.0,25.847,25.8887,25.8303,25.8887,19800.0
2011-04-06 09:50:00,31.02,31.2,31.0,31.0,40300.0,25.8887,26.0389,25.872,25.872,40300.0
2011-04-06 09:55:00,31.0,31.07,30.95,31.05,16100.0,25.872,25.9304,25.8303,25.9137,16100.0
2011-04-06 10:00:00,31.06,31.14,31.03,31.12,23900.0,25.9221,25.9888,25.897,25.9722,23900.0
2011-04-06 10:05:00,31.12,31.13,31.02,31.03,14600.0,25.9722,25.9805,25.8887,25.897,14600.0
2011-04-06 10:10:00,31.04,31.07,31.02,31.02,12700.0,25.9054,25.9304,25.8887,25.8887,12700.0
2011-04-06 10:15:00,31.03,31.09,31.03,31.07,16100.0,25.897,25.9471,25.897,25.9304,16100.0
2011-04-06 10:20:00,31.08,31.14,31.07,31.12,11400.0,25.9388,25.9888,25.9304,25.9722,11400.0
2011-04-06 10:25:00,31.13,31.16,31.13,31.15,15700.0,25.9805,26.0055,25.9805,25.9972,15700.0
2011-04-06 10:30:00,31.15,31.22,31.13,31.21,20200.0,25.9972,26.0556,25.9805,26.0473,20200.0
2011-04-06 10:35:00,31.22,31.22,31.17,31.21,16900.0,26.0556,26.0556,26.0139,26.0473,16900.0
2011-04-06 10:40:00,31.21,31.28,31.19,31.27,20000.0,26.0473,26.1057,26.0306,26.0973,20000.0
2011-04-06 10:45:00,31.27,31.31,31.25,31.27,16200.0,26.0973,26.1307,26.0806,26.0973,16200.0
2011-04-06 10:50:00,31.26,31.34,31.26,31.33,25700.0,26.089,26.1558,26.089,26.1474,25700.0
2011-04-06 10:55:00,31.34,31.35,31.32,31.32,21700.0,26.1558,26.1641,26.1391,26.1391,21700.0
2011-04-06 11:00:00,31.32,31.33,31.27,31.31,17500.0,26.1391,26.1474,26.0973,26.1307,17500.0
2011-04-06 11:05:00,31.31,31.32,31.27,31.29,15400.0,26.1307,26.1391,26.0973,26.114,15400.0
2011-04-06 11:10:00,31.29,31.3,31.24,31.24,22900.0,26.114,26.1224,26.0723,26.0723,22900.0
2011-04-06 11:15:00,31.24,31.26,31.24,31.25,14300.0,26.0723,26.089,26.0723,26.0806,14300.0
2011-04-06 11:20:00,31.26,31.27,31.24,31.26,15000.0,26.089,26.0973,26.0723,26.089,15000.0
2011-04-06 11:25:00,31.26,31.27,31.25,31.27,13300.0,26.089,26.0973,26.0806,26.0973,13300.0
2011-04-06 11:30:00,31.26,31.29,31.26,31.29,26100.0,26.089,26.114,26.089,26.114,26100.0
2011-04-06 11:35:00,31.27,31.28,31.24,31.25,13200.0,26.0973,26.1057,26.0723,26.0806,13200.0
2011-04-06 11:40:00,31.25,31.28,31.25,31.27,10300.0,26.0806,26.1057,26.0806,26.0973,10300.0
2011-04-06 11:45:00,31.27,31.34,31.26,31.33,15000.0,26.0973,26.1558,26.089,26.1474,15000.0
2011-04-06 11:50:00,31.33,31.45,31.32,31.45,22800.0,26.1474,26.2476,26.1391,26.2476,22800.0
2011-04-06 11:55:00,31.45,31.45,31.31,31.33,14800.0,26.2476,26.2476,26.1307,26.1474,14800.0
2011-04-06 12:00:00,31.32,31.32,31.29,31.3,8500.0,26.1391,26.1391,26.114,26.1224,8500.0
2011-04-06 12:05:00,31.29,31.4,31.29,31.3,29200.0,26.114,26.2058,26.114,26.1224,29200.0
2011-04-06 12:10:00,31.29,31.31,31.29,31.31,10600.0,26.114,26.1307,26.114,26.1307,10600.0
2011-04-06 12:15:00,31.32,31.34,31.29,31.31,15900.0,26.1391,26.1558,26.114,26.1307,15900.0
2011-04-06 12:20:00,31.3,31.33,31.3,31.32,7000.0,26.1224,26.1474,26.1224,26.1391,7000.0
2011-04-06 12:25:00,31.33,31.34,31.27,31.3,5400.0,26.1474,26.1558,26.0973,26.1224,5400.0
2011-04-06 12:30:00,31.3,31.3,31.28,31.3,5600.0,26.1224,26.1224,26.1057,26.1224,5600.0
2011-04-06 12:35:00,31.3,31.3,31.29,31.3,5800.0,26.1224,26.1224,26.114,26.1224,5800.0
2011-04-06 12:40:00,31.29,31.3,31.29,31.3,9200.0,26.114,26.1224,26.114,26.1224,9200.0
2011-04-06 12:45:00,31.3,31.32,31.29,31.32,5700.0,26.1224,26.1391,26.114,26.1391,5700.0
2011-04-06 12:50:00,31.32,31.34,31.3,31.3,6400.0,26.1391,26.1558,26.1224,26.1224,6400.0
2011-04-06 12:55:00,31.3,31.3,31.28,31.3,6400.0,26.1224,26.1224,26.1057,26.1224,6400.0
2011-04-06 13:00:00,31.29,31.3,31.28,31.29,6000.0,26.114,26.1224,26.1057,26.114,6000.0
2011-04-06 13:05:00,31.29,31.3,31.28,31.29,35700.0,26.114,26.1224,26.1057,26.114,35700.0
2011-04-06 13:10:00,31.29,31.31,31.29,31.3,7200.0,26.114,26.1307,26.114,26.1224,7200.0
2011-04-06 13:15:00,31.3,31.31,31.3,31.31,3200.0,26.1224,26.1307,26.1224,26.1307,3200.0
2011-04-06 13:20:00,31.29,31.31,31.29,31.31,7700.0,26.114,26.1307,26.114,26.1307,7700.0
2011-04-06 13:25:00,31.31,31.32,31.3,31.3,7400.0,26.1307,26.1391,26.1224,26.1224,7400.0
2011-04-06 13:30:00,31.31,31.34,31.28,31.3,31100.0,26.1307,26.1558,26.1057,26.1224,31100.0
2011-04-06 13:35:00,31.3,31.31,31.29,31.3,14700.0,26.1224,26.1307,26.114,26.1224,14700.0
2011-04-06 13:40:00,31.3,31.3,31.28,31.29,6500.0,26.1224,26.1224,26.1057,26.114,6500.0
2011-04-06 13:45:00,31.28,31.29,31.27,31.27,9600.0,26.1057,26.114,26.0973,26.0973,9600.0
2011-04-06 13:50:00,31.27,31.27,31.23,31.24,10900.0,26.0973,26.0973,26.064,26.0723,10900.0
2011-04-06 13:55:00,31.23,31.24,31.23,31.23,3800.0,26.064,26.0723,26.064,26.064,3800.0
2011-04-06 14:00:00,31.24,31.24,31.19,31.19,10700.0,26.0723,26.0723,26.0306,26.0306,10700.0
2011-04-06 14:05:00,31.19,31.22,31.18,31.22,12100.0,26.0306,26.0556,26.0222,26.0556,12100.0
2011-04-06 14:10:00,31.22,31.24,31.21,31.23,6300.0,26.0556,26.0723,26.0473,26.064,6300.0
2011-04-06 14:15:00,31.24,31.24,31.22,31.22,7100.0,26.0723,26.0723,26.0556,26.0556,7100.0
2011-04-06 14:20:00,31.23,31.23,31.19,31.19,6200.0,26.064,26.064,26.0306,26.0306,6200.0
2011-04-06 14:25:00,31.19,31.2,31.19,31.19,6100.0,26.0306,26.0389,26.0306,26.0306,6100.0
2011-04-06 14:30:00,31.2,31.21,31.2,31.21,6300.0,26.0389,26.0473,26.0389,26.0473,6300.0
2011-04-06 14:35:00,31.2,31.21,31.19,31.19,8900.0,26.0389,26.0473,26.0306,26.0306,8900.0
2011-04-06 14:40:00,31.2,31.2,31.18,31.18,11100.0,26.0389,26.0389,26.0222,26.0222,11100.0
2011-04-06 14:45:00,31.19,31.23,31.19,31.21,10700.0,26.0306,26.064,26.0306,26.0473,10700.0
2011-04-06 14:50:00,31.21,31.21,31.19,31.19,8400.0,26.0473,26.0473,26.0306,26.0306,8400.0
2011-04-06 14:55:00,31.2,31.21,31.17,31.21,13200.0,26.0389,26.0473,26.0139,26.0473,13200.0
2011-04-06 15:00:00,31.2,31.21,31.17,31.19,14800.0,26.0389,26.0473,26.0139,26.0306,14800.0
2011-04-06 15:05:00,31.19,31.19,31.15,31.15,11700.0,26.0306,26.0306,25.9972,25.9972,11700.0
2011-04-06 15:10:00,31.15,31.18,31.13,31.15,24600.0,25.9972,26.0222,25.9805,25.9972,24600.0
2011-04-06 15:15:00,31.15,31.23,31.15,31.23,113600.0,25.9972,26.064,25.9972,26.064,113600.0
2011-04-06 15:20:00,31.22,31.25,31.21,31.24,19000.0,26.0556,26.0806,26.0473,26.0723,19000.0
2011-04-06 15:25:00,31.23,31.24,31.22,31.23,14800.0,26.064,26.0723,26.0556,26.064,14800.0
2011-04-06 15:30:00,31.23,31.23,31.22,31.23,71600.0,26.064,26.064,26.0556,26.064,71600.0
2011-04-06 15:35:00,31.22,31.23,31.22,31.23,28900.0,26.0556,26.064,26.0556,26.064,28900.0
2011-04-06 15:40:00,31.23,31.23,31.2,31.22,27200.0,26.064,26.064,26.0389,26.0556,27200.0
2011-04-06 15:45:00,31.22,31.23,31.19,31.19,33000.0,26.0556,26.064,26.0306,26.0306,33000.0
2011-04-06 15:50:00,31.19,31.2,31.18,31.2,28400.0,26.0306,26.0389,26.0222,26.0389,28400.0
2011-04-06 15:55:00,31.19,31.2,31.16,31.17,47800.0,26.0306,26.0389,26.0055,26.0139,47800.0
2011-04-07 09:30:00,31.13,31.27,31.11,31.22,9400.0,25.9805,26.0973,25.9638,26.0556,9400.0
2011-04-07 09:35:00,31.19,31.19,31.14,31.16,8900.0,26.0306,26.0306,25.9888,26.0055,8900.0
2011-04-07 09:40:00,31.16,31.21,31.15,31.19,7200.0,26.0055,26.0473,25.9972,26.0306,7200.0
2011-04-07 09:45:00,31.2,31.26,31.19,31.2,6300.0,26.0389,26.089,26.0306,26.0389,6300.0
2011-04-07 09:50:00,31.19,31.25,31.18,31.22,9000.0,26.0306,26.0806,26.0222,26.0556,9000.0
2011-04-07 09:55:00,31.23,31.24,31.21,31.23,8700.0,26.064,26.0723,26.0473,26.064,8700.0
2011-04-07 10:00:00,31.22,31.29,31.22,31.22,7300.0,26.0556,26.114,26.0556,26.0556,7300.0
2011-04-07 10:05:00,31.22,31.22,31.17,31.18,8800.0,26.0556,26.0556,26.0139,26.0222,8800.0
2011-04-07 10:10:00,31.18,31.22,31.16,31.17,6500.0,26.0222,26.0556,26.0055,26.0139,6500.0
2011-04-07 10:15:00,31.17,31.18,31.11,31.11,4800.0,26.0139,26.0222,25.9638,25.9638,4800.0
2011-04-07 10:20:00,31.11,31.13,31.09,31.11,8700.0,25.9638,25.9805,25.9471,25.9638,8700.0
2011-04-07 10:25:00,31.12,31.19,31.12,31.17,6200.0,25.9722,26.0306,25.9722,26.0139,6200.0
2011-04-07 10:30:00,31.16,31.18,31.16,31.17,6600.0,26.0055,26.0222,26.0055,26.0139,6600.0
2011-04-07 10:35:00,31.16,31.19,31.13,31.13,14600.0,26.0055,26.0306,25.9805,25.9805,14600.0
2011-04-07 10:40:00,31.14,31.14,31.06,31.06,18200.0,25.9888,25.9888,25.9221,25.9221,18200.0
2011-04-07 10:45:00,31.06,31.09,31.01,31.04,105100.0,25.9221,25.9471,25.8803,25.9054,105100.0
2011-04-07 10:50:00,31.04,31.06,31.04,31.04,5300.0,25.9054,25.9221,25.9054,25.9054,5300.0
2011-04-07 10:55:00,31.04,31.06,31.02,31.06,10100.0,25.9054,25.9221,25.8887,25.9221,10100.0
2011-04-07 11:00:00,31.05,31.1,31.05,31.05,9400.0,25.9137,25.9555,25.9137,25.9137,9400.0
2011-04-07 11:05:00,31.06,31.14,31.06,31.07,10000.0,25.9221,25.9888,25.9221,25.9304,10000.0
2011-04-07 11:10:00,31.07,31.08,31.06,31.08,3600.0,25.9304,25.9388,25.9221,25.9388,3600.0
2011-04-07 11:15:00,31.07,31.09,31.04,31.04,5500.0,25.9304,25.9471,25.9054,25.9054,5500.0
2011-04-07 11:20:00,31.04,31.04,31.01,31.01,2600.0,25.9054,25.9054,25.8803,25.8803,2600.0
2011-04-07 11:25:00,31.01,31.04,31.01,31.01,5300.0,25.8803,25.9054,25.8803,25.8803,5300.0
2011-04-07 11:30:00,31.02,31.02,30.95,30.97,9200.0,25.8887,25.8887,25.8303,25.847,9200.0
2011-04-07 11:35:00,30.96,30.98,30.95,30.98,9000.0,25.8386,25.8553,25.8303,25.8553,9000.0
2011-04-07 11:40:00,30.97,31.0,30.93,31.0,7200.0,25.847,25.872,25.8136,25.872,7200.0
2011-04-07 11:45:00,30.99,31.01,30.96,31.0,6500.0,25.8637,25.8803,25.8386,25.872,6500.0
2011-04-07 11:50:00,31.0,31.01,30.98,30.98,3600.0,25.872,25.8803,25.8553,25.8553,3600.0
2011-04-07 11:55:00,30.98,31.05,30.98,31.04,4500.0,25.8553,25.9137,25.8553,25.9054,4500.0
2011-04-07 12:00:00,31.04,31.05,31.01,31.03,2000.0,25.9054,25.9137,25.8803,25.897,2000.0
2011-04-07 12:05:00,31.02,31.03,31.0,31.03,4800.0,25.8887,25.897,25.872,25.897,4800.0
2011-04-07 12:10:00,31.03,31.04,31.01,31.04,3600.0,25.897,25.9054,25.8803,25.9054,3600.0
2011-04-07 12:15:00,31.01,31.05,31.01,31.03,2500.0,25.8803,25.9137,25.8803,25.897,2500.0
2011-04-07 12:20:00,31.03,31.06,31.03,31.05,2500.0,25.897,25.9221,25.897,25.9137,2500.0
2011-04-07 12:25:00,31.04,31.05,31.03,31.04,1900.0,25.9054,25.9137,25.897,25.9054,1900.0
2011-04-07 12:30:00,31.03,31.06,31.03,31.06,1800.0,25.897,25.9221,25.897,25.9221,1800.0
2011-04-07 12:35:00,31.06,31.1,31.06,31.1,5700.0,25.9221,25.9555,25.9221,25.9555,5700.0
2011-04-07 12:40:00,31.09,31.11,31.06,31.06,5100.0,25.9471,25.9638,25.9221,25.9221,5100.0
2011-04-07 12:45:00,31.06,31.06,31.06,31.06,2600.0,25.9221,25.9221,25.9221,25.9221,2600.0
2011-04-07 12:50:00,31.05,31.07,31.05,31.07,1900.0,25.9137,25.9304,25.9137,25.9304,1900.0
2011-04-07 12:55:00,31.07,31.07,31.06,31.07,2200.0,25.9304,25.9304,25.9221,25.9304,2200.0
2011-04-07 13:00:00,31.06,31.06,31.03,31.05,6100.0,25.9221,25.9221,25.897,25.9137,6100.0
2011-04-07 13:05:00,31.05,31.08,31.05,31.07,1700.0,25.9137,25.9388,25.9137,25.9304,1700.0
2011-04-07 13:10:00,31.07,31.07,31.03,31.03,4400.0,25.9304,25.9304,25.897,25.897,4400.0
2011-04-07 13:15:00,31.03,31.03,31.01,31.01,1600.0,25.897,25.897,25.8803,25.8803,1600.0
2011-04-07 13:20:00,31.0,31.02,30.99,31.02,2200.0,25.872,25.8887,25.8637,25.8887,2200.0
2011-04-07 13:25:00,31.02,31.02,30.98,30.98,1600.0,25.8887,25.8887,25.8553,25.8553,1600.0
2011-04-07 13:30:00,30.98,30.99,30.97,30.98,2200.0,25.8553,25.8637,25.847,25.8553,2200.0
2011-04-07 13:35:00,30.99,31.02,30.99,31.0,4900.0,25.8637,25.8887,25.8637,25.872,4900.0
2011-04-07 13:40:00,30.99,31.01,30.98,30.98,3100.0,25.8637,25.8803,25.8553,25.8553,3100.0
2011-04-07 13:45:00,30.98,30.99,30.96,30.97,1800.0,25.8553,25.8637,25.8386,25.847,1800.0
2011-04-07 13:50:00,30.97,30.98,30.97,30.98,600.0,25.847,25.8553,25.847,25.8553,600.0
2011-04-07 13:55:00,30.98,30.98,30.96,30.96,1800.0,25.8553,25.8553,25.8386,25.8386,1800.0
2011-04-07 14:00:00,30.96,30.98,30.96,30.98,2700.0,25.8386,25.8553,25.8386,25.8553,2700.0
2011-04-07 14:05:00,30.97,30.98,30.97,30.98,1800.0,25.847,25.8553,25.847,25.8553,1800.0
2011-04-07 14:10:00,30.97,31.01,30.97,31.0,7100.0,25.847,25.8803,25.847,25.872,7100.0
2011-04-07 14:15:00,30.99,31.01,30.99,31.0,12400.0,25.8637,25.8803,25.8637,25.872,12400.0
2011-04-07 14:20:00,31.01,31.01,30.98,31.01,5500.0,25.8803,25.8803,25.8553,25.8803,5500.0
2011-04-07 14:25:00,31.01,31.01,30.99,31.0,4700.0,25.8803,25.8803,25.8637,25.872,4700.0
2011-04-07 14:30:00,30.99,31.01,30.99,31.0,6600.0,25.8637,25.8803,25.8637,25.872,6600.0
2011-04-07 14:35:00,31.0,31.04,31.0,31.03,9800.0,25.872,25.9054,25.872,25.897,9800.0
2011-04-07 14:40:00,31.02,31.03,31.0,31.0,12500.0,25.8887,25.897,25.872,25.872,12500.0
2011-04-07 14:45:00,31.0,31.01,31.0,31.0,5700.0,25.872,25.8803,25.872,25.872,5700.0
2011-04-07 14:50:00,31.0,31.01,31.0,31.01,4900.0,25.872,25.8803,25.872,25.8803,4900.0
2011-04-07 14:55:00,31.0,31.01,30.99,31.01,9400.0,25.872,25.8803,25.8637,25.8803,9400.0
2011-04-07 15:00:00,31.0,31.01,30.99,31.0,10000.0,25.872,25.8803,25.8637,25.872,10000.0
2011-04-07 15:05:00,31.0,31.01,31.0,31.0,36800.0,25.872,25.8803,25.872,25.872,36800.0
2011-04-07 15:10:00,31.01,31.01,31.0,31.01,5100.0,25.8803,25.8803,25.872,25.8803,5100.0
2011-04-07 15:15:00,31.0,31.03,31.0,31.02,19100.0,25.872,25.897,25.872,25.8887,19100.0
2011-04-07 15:20:00,31.02,31.02,31.01,31.02,50100.0,25.8887,25.8887,25.8803,25.8887,50100.0
2011-04-07 15:25:00,31.02,31.03,30.99,31.03,23300.0,25.8887,25.897,25.8637,25.897,23300.0
2011-04-07 15:30:00,31.03,31.04,31.01,31.02,8300.0,25.897,25.9054,25.8803,25.8887,8300.0
2011-04-07 15:35:00,31.01,31.02,31.0,31.02,33100.0,25.8803,25.8887,25.872,25.8887,33100.0
2011-04-07 15:40:00,31.02,31.03,31.01,31.03,5500.0,25.8887,25.897,25.8803,25.897,5500.0
2011-04-07 15:45:00,31.02,31.05,31.0,31.04,41500.0,25.8887,25.9137,25.872,25.9054,41500.0
2011-04-07 15:50:00,31.04,31.05,30.99,31.0,54300.0,25.9054,25.9137,25.8637,25.872,54300.0
2011-04-07 15:55:00,31.0,31.01,30.98,31.01,79800.0,25.872,25.8803,25.8553,25.8803,79800.0
2011-04-08 09:30:00,31.21,31.39,31.21,31.35,27700.0,26.0473,26.1975,26.0473,26.1641,27700.0
2011-04-08 09:35:00,31.34,31.44,31.32,31.32,21700.0,26.1558,26.2392,26.1391,26.1391,21700.0
2011-04-08 09:40:00,31.32,31.41,31.32,31.39,61900.0,26.1391,26.2142,26.1391,26.1975,61900.0
2011-04-08 09:45:00,31.39,31.43,31.38,31.43,13000.0,26.1975,26.2309,26.1891,26.2309,13000.0
2011-04-08 09:50:00,31.43,31.43,31.39,31.43,16800.0,26.2309,26.2309,26.1975,26.2309,16800.0
2011-04-08 09:55:00,31.41,31.43,31.33,31.36,10600.0,26.2142,26.2309,26.1474,26.1725,10600.0
2011-04-08 10:00:00,31.32,31.34,31.27,31.29,41400.0,26.1391,26.1558,26.0973,26.114,41400.0
2011-04-08 10:05:00,31.3,31.31,31.27,31.27,15700.0,26.1224,26.1307,26.0973,26.0973,15700.0
2011-04-08 10:10:00,31.26,31.28,31.26,31.27,18000.0,26.089,26.1057,26.089,26.0973,18000.0
2011-04-08 10:15:00,31.27,31.28,31.26,31.28,27600.0,26.0973,26.1057,26.089,26.1057,27600.0
2011-04-08 10:20:00,31.27,31.29,31.27,31.28,21400.0,26.0973,26.114,26.0973,26.1057,21400.0
2011-04-08 10:25:00,31.28,31.31,31.28,31.29,15300.0,26.1057,26.1307,26.1057,26.114,15300.0
2011-04-08 10:30:00,31.3,31.3,31.23,31.24,11000.0,26.1224,26.1224,26.064,26.0723,11000.0
2011-04-08 10:35:00,31.25,31.29,31.25,31.27,6200.0,26.0806,26.114,26.0806,26.0973,6200.0
2011-04-08 10:40:00,31.27,31.3,31.27,31.3,8100.0,26.0973,26.1224,26.0973,26.1224,8100.0
2011-04-08 10:45:00,31.3,31.3,31.29,31.3,6300.0,26.1224,26.1224,26.114,26.1224,6300.0
2011-04-08 10:50:00,31.3,31.31,31.27,31.3,14000.0,26.1224,26.1307,26.0973,26.1224,14000.0
2011-04-08 10:55:00,31.31,31.32,31.29,31.3,13800.0,26.1307,26.1391,26.114,26.1224,13800.0
2011-04-08 11:00:00,31.3,31.3,31.29,31.3,11800.0,26.1224,26.1224,26.114,26.1224,11800.0
2011-04-08 11:05:00,31.3,31.31,31.29,31.31,12300.0,26.1224,26.1307,26.114,26.1307,12300.0
2011-04-08 11:10:00,31.31,31.32,31.29,31.3,6100.0,26.1307,26.1391,26.114,26.1224,6100.0
2011-04-08 11:15:00,31.29,31.31,31.29,31.3,5600.0,26.114,26.1307,26.114,26.1224,5600.0
2011-04-08 11:20:00,31.3,31.3,31.27,31.28,4100.0,26.1224,26.1224,26.0973,26.1057,4100.0
2011-04-08 11:25:00,31.29,31.31,31.28,31.28,5200.0,26.114,26.1307,26.1057,26.1057,5200.0
2011-04-08 11:30:00,31.27,31.29,31.26,31.28,2100.0,26.0973,26.114,26.089,26.1057,2100.0
2011-04-08 11:35:00,31.28,31.3,31.28,31.3,5300.0,26.1057,26.1224,26.1057,26.1224,5300.0
2011-04-08 11:40:00,31.3,31.3,31.27,31.27,10800.0,26.1224,26.1224,26.0973,26.0973,10800.0
2011-04-08 11:45:00,31.28,31.28,31.24,31.24,9200.0,26.1057,26.1057,26.0723,26.0723,9200.0
2011-04-08 11:50:00,31.25,31.26,31.24,31.26,2700.0,26.0806,26.089,26.0723,26.089,2700.0
2011-04-08 11:55:00,31.25,31.26,31.24,31.24,1700.0,26.0806,26.089,26.0723,26.0723,1700.0
2011-04-08 12:00:00,31.24,31.25,31.23,31.23,3900.0,26.0723,26.0806,26.064,26.064,3900.0
2011-04-08 12:05:00,31.23,31.25,31.23,31.24,1400.0,26.064,26.0806,26.064,26.0723,1400.0
2011-04-08 12:10:00,31.24,31.26,31.23,31.25,2000.0,26.0723,26.089,26.064,26.0806,2000.0
2011-04-08 12:15:00,31.24,31.25,31.23,31.23,3200.0,26.0723,26.0806,26.064,26.064,3200.0
2011-04-08 12:20:00,31.23,31.25,31.23,31.23,4300.0,26.064,26.0806,26.064,26.064,4300.0
2011-04-08 12:25:00,31.22,31.25,31.22,31.24,2300.0,26.0556,26.0806,26.0556,26.0723,2300.0
2011-04-08 12:30:00,31.24,31.26,31.24,31.26,3300.0,26.0723,26.089,26.0723,26.089,3300.0
2011-04-08 12:35:00,31.25,31.26,31.25,31.26,1000.0,26.0806,26.089,26.0806,26.089,1000.0
2011-04-08 12:40:00,31.26,31.27,31.25,31.25,3700.0,26.089,26.0973,26.0806,26.0806,3700.0
2011-04-08 12:45:00,31.24,31.25,31.24,31.25,600.0,26.0723,26.0806,26.0723,26.0806,600.0
2011-04-08 12:50:00,31.25,31.25,31.23,31.24,4800.0,26.0806,26.0806,26.064,26.0723,4800.0
2011-04-08 12:55:00,31.24,31.25,31.23,31.25,4900.0,26.0723,26.0806,26.064,26.0806,4900.0
2011-04-08 13:00:00,31.25,31.26,31.24,31.25,7500.0,26.0806,26.089,26.0723,26.0806,7500.0
2011-04-08 13:05:00,31.26,31.3,31.26,31.3,6600.0,26.089,26.1224,26.089,26.1224,6600.0
2011-04-08 13:10:00,31.29,31.31,31.29,31.3,7400.0,26.114,26.1307,26.114,26.1224,7400.0
2011-04-08 13:15:00,31.31,31.31,31.29,31.3,12200.0,26.1307,26.1307,26.114,26.1224,12200.0
2011-04-08 13:20:00,31.3,31.31,31.29,31.3,17400.0,26.1224,26.1307,26.114,26.1224,17400.0
2011-04-08 13:25:00,31.3,31.31,31.29,31.3,6700.0,26.1224,26.1307,26.114,26.1224,6700.0
2011-04-08 13:30:00,31.3,31.31,31.26,31.28,3600.0,26.1224,26.1307,26.089,26.1057,3600.0
2011-04-08 13:35:00,31.28,31.3,31.28,31.3,3600.0,26.1057,26.1224,26.1057,26.1224,3600.0
2011-04-08 13:40:00,31.3,31.3,31.27,31.27,1800.0,26.1224,26.1224,26.0973,26.0973,1800.0
2011-04-08 13:45:00,31.28,31.3,31.27,31.29,11300.0,26.1057,26.1224,26.0973,26.114,11300.0
2011-04-08 13:50:00,31.29,31.31,31.28,31.31,2600.0,26.114,26.1307,26.1057,26.1307,2600.0
2011-04-08 13:55:00,31.3,31.31,31.29,31.3,11200.0,26.1224,26.1307,26.114,26.1224,11200.0
2011-04-08 14:00:00,31.29,31.3,31.29,31.3,3900.0,26.114,26.1224,26.114,26.1224,3900.0
2011-04-08 14:05:00,31.29,31.3,31.29,31.29,1700.0,26.114,26.1224,26.114,26.114,1700.0
2011-04-08 14:10:00,31.29,31.3,31.29,31.3,3500.0,26.114,26.1224,26.114,26.1224,3500.0
2011-04-08 14:15:00,31.29,31.3,31.29,31.3,6200.0,26.114,26.1224,26.114,26.1224,6200.0
2011-04-08 14:20:00,31.29,31.3,31.29,31.3,10100.0,26.114,26.1224,26.114,26.1224,10100.0
2011-04-08 14:25:00,31.3,31.3,31.29,31.3,3500.0,26.1224,26.1224,26.114,26.1224,3500.0
2011-04-08 14:30:00,31.29,31.3,31.25,31.27,9300.0,26.114,26.1224,26.0806,26.0973,9300.0
2011-04-08 14:35:00,31.27,31.27,31.23,31.24,4000.0,26.0973,26.0973,26.064,26.0723,4000.0
2011-04-08 14:40:00,31.23,31.24,31.21,31.21,8800.0,26.064,26.0723,26.0473,26.0473,8800.0
2011-04-08 14:45:00,31.22,31.24,31.21,31.22,17500.0,26.0556,26.0723,26.0473,26.0556,17500.0
2011-04-08 14:50:00,31.21,31.22,31.21,31.21,11900.0,26.0473,26.0556,26.0473,26.0473,11900.0
2011-04-08 14:55:00,31.22,31.23,31.2,31.2,33800.0,26.0556,26.064,26.0389,26.0389,33800.0
2011-04-08 15:00:00,31.18,31.21,31.17,31.18,16100.0,26.0222,26.0473,26.0139,26.0222,16100.0
2011-04-08 15:05:00,31.18,31.21,31.18,31.21,9000.0,26.0222,26.0473,26.0222,26.0473,9000.0
2011-04-08 15:10:00,31.21,31.21,31.2,31.21,10100.0,26.0473,26.0473,26.0389,26.0473,10100.0
2011-04-08 15:15:00,31.21,31.21,31.2,31.2,7600.0,26.0473,26.0473,26.0389,26.0389,7600.0
2011-04-08 15:20:00,31.21,31.21,31.19,31.2,18300.0,26.0473,26.0473,26.0306,26.0389,18300.0
2011-04-08 15:25:00,31.2,31.21,31.19,31.21,12600.0,26.0389,26.0473,26.0306,26.0473,12600.0
2011-04-08 15:30:00,31.21,31.24,31.2,31.24,22200.0,26.0473,26.0723,26.0389,26.0723,22200.0
2011-04-08 15:35:00,31.23,31.25,31.22,31.24,19800.0,26.064,26.0806,26.0556,26.0723,19800.0
2011-04-08 15:40:00,31.24,31.27,31.24,31.27,16600.0,26.0723,26.0973,26.0723,26.0973,16600.0
2011-04-08 15:45:00,31.27,31.29,31.27,31.27,12800.0,26.0973,26.114,26.0973,26.0973,12800.0
2011-04-08 15:50:00,31.28,31.29,31.26,31.27,23200.0,26.1057,26.114,26.089,26.0973,23200.0
2011-04-08 15:55:00,31.27,31.28,31.26,31.27,34800.0,26.0973,26.1057,26.089,26.0973,34800.0
2011-04-11 09:30:00,31.35,31.37,31.21,31.36,6600.0,26.1641,26.1808,26.0473,26.1725,6600.0
2011-04-11 09:35:00,31.36,31.52,31.36,31.45,9900.0,26.1725,26.306,26.1725,26.2476,9900.0
2011-04-11 09:40:00,31.46,31.49,31.39,31.39,12900.0,26.2559,26.2809,26.1975,26.1975,12900.0
2011-04-11 09:45:00,31.39,31.47,31.39,31.46,5000.0,26.1975,26.2643,26.1975,26.2559,5000.0
2011-04-11 09:50:00,31.45,31.47,31.44,31.47,10800.0,26.2476,26.2643,26.2392,26.2643,10800.0
2011-04-11 09:55:00,31.47,31.49,31.44,31.44,6600.0,26.2643,26.2809,26.2392,26.2392,6600.0
2011-04-11 10:00:00,31.44,31.46,31.4,31.41,11400.0,26.2392,26.2559,26.2058,26.2142,11400.0
2011-04-11 10:05:00,31.39,31.4,31.34,31.35,8400.0,26.1975,26.2058,26.1558,26.1641,8400.0
2011-04-11 10:10:00,31.36,31.37,31.32,31.37,2800.0,26.1725,26.1808,26.1391,26.1808,2800.0
2011-04-11 10:15:00,31.36,31.37,31.32,31.33,12500.0,26.1725,26.1808,26.1391,26.1474,12500.0
2011-04-11 10:20:00,31.35,31.4,31.35,31.39,2100.0,26.1641,26.2058,26.1641,26.1975,2100.0
2011-04-11 10:25:00,31.37,31.38,31.36,31.37,2100.0,26.1808,26.1891,26.1725,26.1808,2100.0
2011-04-11 10:30:00,31.36,31.39,31.36,31.39,1900.0,26.1725,26.1975,26.1725,26.1975,1900.0
2011-04-11 10:35:00,31.4,31.45,31.39,31.44,4500.0,26.2058,26.2476,26.1975,26.2392,4500.0
2011-04-11 10:40:00,31.43,31.46,31.41,31.46,2400.0,26.2309,26.2559,26.2142,26.2559,2400.0
2011-04-11 10:45:00,31.46,31.47,31.45,31.46,1100.0,26.2559,26.2643,26.2476,26.2559,1100.0
2011-04-11 10:50:00,31.44,31.45,31.41,31.43,2300.0,26.2392,26.2476,26.2142,26.2309,2300.0
2011-04-11 10:55:00,31.42,31.42,31.38,31.38,800.0,26.2225,26.2225,26.1891,26.1891,800.0
2011-04-11 11:00:00,31.38,31.4,31.38,31.38,2600.0,26.1891,26.2058,26.1891,26.1891,2600.0
2011-04-11 11:05:00,31.38,31.38,31.37,31.37,800.0,26.1891,26.1891,26.1808,26.1808,800.0
2011-04-11 11:10:00,31.37,31.37,31.34,31.34,3100.0,26.1808,26.1808,26.1558,26.1558,3100.0
2011-04-11 11:15:00,31.34,31.36,31.33,31.35,1400.0,26.1558,26.1725,26.1474,26.1641,1400.0
2011-04-11 11:20:00,31.35,31.35,31.33,31.33,2100.0,26.1641,26.1641,26.1474,26.1474,2100.0
2011-04-11 11:25:00,31.33,31.35,31.32,31.32,1300.0,26.1474,26.1641,26.1391,26.1391,1300.0
2011-04-11 11:30:00,31.31,31.31,31.28,31.29,2800.0,26.1307,26.1307,26.1057,26.114,2800.0
2011-04-11 11:35:00,31.3,31.31,31.29,31.3,1700.0,26.1224,26.1307,26.114,26.1224,1700.0
2011-04-11 11:40:00,31.3,31.32,31.3,31.32,1000.0,26.1224,26.1391,26.1224,26.1391,1000.0
2011-04-11 11:45:00,31.32,31.33,31.31,31.32,1500.0,26.1391,26.1474,26.1307,26.1391,1500.0
2011-04-11 11:50:00,31.32,31.34,31.3,31.34,3700.0,26.1391,26.1558,26.1224,26.1558,3700.0
2011-04-11 11:55:00,31.35,31.35,31.31,31.31,5200.0,26.1641,26.1641,26.1307,26.1307,5200.0
2011-04-11 12:00:00,31.31,31.32,31.31,31.32,1100.0,26.1307,26.1391,26.1307,26.1391,1100.0
2011-04-11 12:05:00,31.32,31.32,31.31,31.32,1000.0,26.1391,26.1391,26.1307,26.1391,1000.0
2011-04-11 12:10:00,31.31,31.32,31.31,31.31,2300.0,26.1307,26.1391,26.1307,26.1307,2300.0
2011-04-11 12:15:00,31.3,31.31,31.29,31.3,4800.0,26.1224,26.1307,26.114,26.1224,4800.0
2011-04-11 12:20:00,31.3,31.31,31.3,31.31,800.0,26.1224,26.1307,26.1224,26.1307,800.0
2011-04-11 12:25:00,31.31,31.36,31.31,31.36,2500.0,26.1307,26.1725,26.1307,26.1725,2500.0
2011-04-11 12:30:00,31.36,31.36,31.35,31.36,1100.0,26.1725,26.1725,26.1641,26.1725,1100.0
2011-04-11 12:35:00,31.36,31.39,31.36,31.39,10600.0,26.1725,26.1975,26.1725,26.1975,10600.0
2011-04-11 12:40:00,31.38,31.4,31.38,31.4,9600.0,26.1891,26.2058,26.1891,26.2058,9600.0
2011-04-11 12:45:00,31.39,31.39,31.38,31.38,1900.0,26.1975,26.1975,26.1891,26.1891,1900.0
2011-04-11 12:50:00,31.38,31.39,31.37,31.38,3000.0,26.1891,26.1975,26.1808,26.1891,3000.0
2011-04-11 12:55:00,31.37,31.38,31.37,31.37,5800.0,26.1808,26.1891,26.1808,26.1808,5800.0
2011-04-11 13:00:00,31.36,31.37,31.32,31.34,5800.0,26.1725,26.1808,26.1391,26.1558,5800.0
2011-04-11 13:05:00,31.34,31.36,31.34,31.36,800.0,26.1558,26.1725,26.1558,26.1725,800.0
2011-04-11 13:10:00,31.36,31.36,31.34,31.34,3600.0,26.1725,26.1725,26.1558,26.1558,3600.0
2011-04-11 13:15:00,31.34,31.34,31.32,31.33,2300.0,26.1558,26.1558,26.1391,26.1474,2300.0
2011-04-11 13:20:00,31.33,31.36,31.33,31.36,2900.0,26.1474,26.1725,26.1474,26.1725,2900.0
2011-04-11 13:25:00,31.36,31.36,31.35,31.36,2300.0,26.1725,26.1725,26.1641,26.1725,2300.0
2011-04-11 13:30:00,31.36,31.38,31.35,31.38,8200.0,26.1725,26.1891,26.1641,26.1891,8200.0
2011-04-11 13:35:00,31.38,31.39,31.38,31.39,2000.0,26.1891,26.1975,26.1891,26.1975,2000.0
2011-04-11 13:40:00,31.38,31.42,31.38,31.39,13100.0,26.1891,26.2225,26.1891,26.1975,13100.0
2011-04-11 13:45:00,31.38,31.4,31.37,31.39,4600.0,26.1891,26.2058,26.1808,26.1975,4600.0
2011-04-11 13:50:00,31.4,31.41,31.38,31.41,20200.0,26.2058,26.2142,26.1891,26.2142,20200.0
2011-04-11 13:55:00,31.42,31.43,31.4,31.43,4500.0,26.2225,26.2309,26.2058,26.2309,4500.0
2011-04-11 14:00:00,31.42,31.43,31.42,31.42,6400.0,26.2225,26.2309,26.2225,26.2225,6400.0
2011-04-11 14:05:00,31.42,31.48,31.4,31.46,27600.0,26.2225,26.2726,26.2058,26.2559,27600.0
2011-04-11 14:10:00,31.46,31.46,31.43,31.43,4800.0,26.2559,26.2559,26.2309,26.2309,4800.0
2011-04-11 14:15:00,31.43,31.44,31.42,31.43,3500.0,26.2309,26.2392,26.2225,26.2309,3500.0
2011-04-11 14:20:00,31.42,31.44,31.41,31.43,5600.0,26.2225,26.2392,26.2142,26.2309,5600.0
2011-04-11 14:25:00,31.42,31.44,31.42,31.44,45900.0,26.2225,26.2392,26.2225,26.2392,45900.0
2011-04-11 14:30:00,31.44,31.51,31.42,31.46,33400.0,26.2392,26.2976,26.2225,26.2559,33400.0
2011-04-11 14:35:00,31.46,31.48,31.43,31.48,6200.0,26.2559,26.2726,26.2309,26.2726,6200.0
2011-04-11 14:40:00,31.46,31.47,31.45,31.46,2500.0,26.2559,26.2643,26.2476,26.2559,2500.0
2011-04-11 14:45:00,31.45,31.48,31.45,31.47,8300.0,26.2476,26.2726,26.2476,26.2643,8300.0
2011-04-11 14:50:00,31.48,31.48,31.43,31.43,5100.0,26.2726,26.2726,26.2309,26.2309,5100.0
2011-04-11 14:55:00,31.43,31.45,31.39,31.45,15100.0,26.2309,26.2476,26.1975,26.2476,15100.0
2011-04-11 15:00:00,31.44,31.47,31.4,31.47,38400.0,26.2392,26.2643,26.2058,26.2643,38400.0
2011-04-11 15:05:00,31.46,31.47,31.44,31.44,6800.0,26.2559,26.2643,26.2392,26.2392,6800.0
2011-04-11 15:10:00,31.44,31.45,31.42,31.43,8700.0,26.2392,26.2476,26.2225,26.2309,8700.0
2011-04-11 15:15:00,31.43,31.46,31.43,31.46,17800.0,26.2309,26.2559,26.2309,26.2559,17800.0
2011-04-11 15:20:00,31.46,31.47,31.45,31.45,6900.0,26.2559,26.2643,26.2476,26.2476,6900.0
2011-04-11 15:25:00,31.45,31.46,31.43,31.43,7000.0,26.2476,26.2559,26.2309,26.2309,7000.0
2011-04-11 15:30:00,31.43,31.48,31.42,31.46,37900.0,26.2309,26.2726,26.2225,26.2559,37900.0
2011-04-11 15:35:00,31.46,31.47,31.44,31.45,13300.0,26.2559,26.2643,26.2392,26.2476,13300.0
2011-04-11 15:40:00,31.44,31.45,31.42,31.42,15200.0,26.2392,26.2476,26.2225,26.2225,15200.0
2011-04-11 15:45:00,31.43,31.45,31.41,31.42,15200.0,26.2309,26.2476,26.2142,26.2225,15200.0
2011-04-11 15:50:00,31.41,31.42,31.39,31.39,17300.0,26.2142,26.2225,26.1975,26.1975,17300.0
2011-04-11 15:55:00,31.4,31.42,31.39,31.4,33400.0,26.2058,26.2225,26.1975,26.2058,33400.0
2011-04-12 09:30:00,31.31,31.34,31.21,31.22,15600.0,26.1307,26.1558,26.0473,26.0556,15600.0
2011-04-12 09:35:00,31.24,31.32,31.2,31.32,24500.0,26.0723,26.1391,26.0389,26.1391,24500.0
2011-04-12 09:40:00,31.33,31.35,31.3,31.35,6500.0,26.1474,26.1641,26.1224,26.1641,6500.0
2011-04-12 09:45:00,31.37,31.58,31.35,31.56,16800.0,26.1808,26.3561,26.1641,26.3394,16800.0
2011-04-12 09:50:00,31.57,31.66,31.55,31.62,14700.0,26.3477,26.4228,26.331,26.3894,14700.0
2011-04-12 09:55:00,31.61,31.65,31.6,31.62,13200.0,26.3811,26.4145,26.3728,26.3894,13200.0
2011-04-12 10:00:00,31.61,31.65,31.59,31.59,7700.0,26.3811,26.4145,26.3644,26.3644,7700.0
2011-04-12 10:05:00,31.58,31.58,31.51,31.52,9200.0,26.3561,26.3561,26.2976,26.306,9200.0
2011-04-12 10:10:00,31.5,31.54,31.47,31.52,5900.0,26.2893,26.3227,26.2643,26.306,5900.0
2011-04-12 10:15:00,31.5,31.53,31.5,31.52,4600.0,26.2893,26.3143,26.2893,26.306,4600.0
2011-04-12 10:20:00,31.51,31.58,31.51,31.57,12400.0,26.2976,26.3561,26.2976,26.3477,12400.0
2011-04-12 10:25:00,31.57,31.65,31.57,31.64,13000.0,26.3477,26.4145,26.3477,26.4061,13000.0
2011-04-12 10:30:00,31.63,31.68,31.63,31.65,13300.0,26.3978,26.4395,26.3978,26.4145,13300.0
2011-04-12 10:35:00,31.66,31.66,31.59,31.62,8700.0,26.4228,26.4228,26.3644,26.3894,8700.0
2011-04-12 10:40:00,31.62,31.67,31.62,31.65,20800.0,26.3894,26.4312,26.3894,26.4145,20800.0
2011-04-12 10:45:00,31.67,31.69,31.65,31.67,10500.0,26.4312,26.4479,26.4145,26.4312,10500.0
2011-04-12 10:50:00,31.69,31.69,31.65,31.67,135800.0,26.4479,26.4479,26.4145,26.4312,135800.0
2011-04-12 10:55:00,31.67,31.67,31.65,31.65,10000.0,26.4312,26.4312,26.4145,26.4145,10000.0
2011-04-12 11:00:00,31.65,31.67,31.62,31.62,19400.0,26.4145,26.4312,26.3894,26.3894,19400.0
2011-04-12 11:05:00,31.62,31.66,31.62,31.63,25800.0,26.3894,26.4228,26.3894,26.3978,25800.0
2011-04-12 11:10:00,31.62,31.65,31.6,31.6,5700.0,26.3894,26.4145,26.3728,26.3728,5700.0
2011-04-12 11:15:00,31.58,31.59,31.53,31.54,6400.0,26.3561,26.3644,26.3143,26.3227,6400.0
2011-04-12 11:20:00,31.53,31.55,31.52,31.55,7700.0,26.3143,26.331,26.306,26.331,7700.0
2011-04-12 11:25:00,31.55,31.58,31.54,31.57,7400.0,26.331,26.3561,26.3227,26.3477,7400.0
2011-04-12 11:30:00,31.58,31.59,31.53,31.54,10200.0,26.3561,26.3644,26.3143,26.3227,10200.0
2011-04-12 11:35:00,31.54,31.58,31.54,31.57,3800.0,26.3227,26.3561,26.3227,26.3477,3800.0
2011-04-12 11:40:00,31.56,31.57,31.53,31.56,6400.0,26.3394,26.3477,26.3143,26.3394,6400.0
2011-04-12 11:45:00,31.56,31.58,31.55,31.57,6200.0,26.3394,26.3561,26.331,26.3477,6200.0
2011-04-12 11:50:00,31.58,31.58,31.57,31.58,3900.0,26.3561,26.3561,26.3477,26.3561,3900.0
2011-04-12 11:55:00,31.57,31.6,31.57,31.59,11900.0,26.3477,26.3728,26.3477,26.3644,11900.0
2011-04-12 12:00:00,31.59,31.59,31.55,31.56,12100.0,26.3644,26.3644,26.331,26.3394,12100.0
2011-04-12 12:05:00,31.56,31.56,31.52,31.52,4500.0,26.3394,26.3394,26.306,26.306,4500.0
2011-04-12 12:10:00,31.51,31.54,31.51,31.54,8000.0,26.2976,26.3227,26.2976,26.3227,8000.0
2011-04-12 12:15:00,31.54,31.57,31.54,31.57,6900.0,26.3227,26.3477,26.3227,26.3477,6900.0
2011-04-12 12:20:00,31.57,31.61,31.57,31.61,12900.0,26.3477,26.3811,26.3477,26.3811,12900.0
2011-04-12 12:25:00,31.62,31.62,31.58,31.6,6000.0,26.3894,26.3894,26.3561,26.3728,6000.0
2011-04-12 12:30:00,31.59,31.61,31.58,31.59,11300.0,26.3644,26.3811,26.3561,26.3644,11300.0
2011-04-12 12:35:00,31.59,31.64,31.59,31.63,8500.0,26.3644,26.4061,26.3644,26.3978,8500.0
2011-04-12 12:40:00,31.62,31.64,31.6,31.64,9700.0,26.3894,26.4061,26.3728,26.4061,9700.0
2011-04-12 12:45:00,31.64,31.66,31.63,31.64,8200.0,26.4061,26.4228,26.3978,26.4061,8200.0
2011-04-12 12:50:00,31.64,31.66,31.63,31.63,5000.0,26.4061,26.4228,26.3978,26.3978,5000.0
2011-04-12 12:55:00,31.63,31.64,31.63,31.64,2800.0,26.3978,26.4061,26.3978,26.4061,2800.0
2011-04-12 13:00:00,31.64,31.64,31.6,31.62,12300.0,26.4061,26.4061,26.3728,26.3894,12300.0
2011-04-12 13:05:00,31.62,31.62,31.57,31.58,7200.0,26.3894,26.3894,26.3477,26.3561,7200.0
2011-04-12 13:10:00,31.58,31.6,31.57,31.57,6500.0,26.3561,26.3728,26.3477,26.3477,6500.0
2011-04-12 13:15:00,31.58,31.58,31.56,31.56,5500.0,26.3561,26.3561,26.3394,26.3394,5500.0
2011-04-12 13:20:00,31.55,31.58,31.55,31.58,11000.0,26.331,26.3561,26.331,26.3561,11000.0
2011-04-12 13:25:00,31.58,31.59,31.58,31.58,4700.0,26.3561,26.3644,26.3561,26.3561,4700.0
2011-04-12 13:30:00,31.58,31.59,31.55,31.58,7000.0,26.3561,26.3644,26.331,26.3561,7000.0
2011-04-12 13:35:00,31.58,31.61,31.57,31.6,11900.0,26.3561,26.3811,26.3477,26.3728,11900.0
2011-04-12 13:40:00,31.61,31.62,31.59,31.61,19500.0,26.3811,26.3894,26.3644,26.3811,19500.0
2011-04-12 13:45:00,31.6,31.67,31.6,31.67,6800.0,26.3728,26.4312,26.3728,26.4312,6800.0
2011-04-12 13:50:00,31.67,31.67,31.66,31.67,3800.0,26.4312,26.4312,26.4228,26.4312,3800.0
2011-04-12 13:55:00,31.66,31.66,31.65,31.65,7800.0,26.4228,26.4228,26.4145,26.4145,7800.0
2011-04-12 14:00:00,31.65,31.66,31.64,31.65,8200.0,26.4145,26.4228,26.4061,26.4145,8200.0
2011-04-12 14:05:00,31.65,31.68,31.64,31.68,9000.0,26.4145,26.4395,26.4061,26.4395,9000.0
2011-04-12 14:10:00,31.67,31.68,31.66,31.67,4300.0,26.4312,26.4395,26.4228,26.4312,4300.0
2011-04-12 14:15:00,31.67,31.71,31.67,31.69,9200.0,26.4312,26.4646,26.4312,26.4479,9200.0
2011-04-12 14:20:00,31.7,31.72,31.69,31.71,9200.0,26.4562,26.4729,26.4479,26.4646,9200.0
2011-04-12 14:25:00,31.72,31.72,31.69,31.7,15100.0,26.4729,26.4729,26.4479,26.4562,15100.0
2011-04-12 14:30:00,31.69,31.72,31.69,31.72,5400.0,26.4479,26.4729,26.4479,26.4729,5400.0
2011-04-12 14:35:00,31.72,31.72,31.71,31.72,9700.0,26.4729,26.4729,26.4646,26.4729,9700.0
2011-04-12 14:40:00,31.72,31.73,31.72,31.73,8900.0,26.4729,26.4812,26.4729,26.4812,8900.0
2011-04-12 14:45:00,31.73,31.75,31.72,31.74,25000.0,26.4812,26.4979,26.4729,26.4896,25000.0
2011-04-12 14:50:00,31.73,31.74,31.73,31.74,16800.0,26.4812,26.4896,26.4812,26.4896,16800.0
2011-04-12 14:55:00,31.73,31.74,31.73,31.73,17100.0,26.4812,26.4896,26.4812,26.4812,17100.0
2011-04-12 15:00:00,31.73,31.73,31.71,31.71,12100.0,26.4812,26.4812,26.4646,26.4646,12100.0
2011-04-12 15:05:00,31.71,31.74,31.71,31.73,19700.0,26.4646,26.4896,26.4646,26.4812,19700.0
2011-04-12 15:10:00,31.72,31.73,31.71,31.71,12900.0,26.4729,26.4812,26.4646,26.4646,12900.0
2011-04-12 15:15:00,31.72,31.72,31.71,31.71,26100.0,26.4729,26.4729,26.4646,26.4646,26100.0
2011-04-12 15:20:00,31.71,31.71,31.68,31.69,22400.0,26.4646,26.4646,26.4395,26.4479,22400.0
2011-04-12 15:25:00,31.69,31.7,31.68,31.69,19900.0,26.4479,26.4562,26.4395,26.4479,19900.0
2011-04-12 15:30:00,31.68,31.69,31.65,31.65,24400.0,26.4395,26.4479,26.4145,26.4145,24400.0
2011-04-12 15:35:00,31.65,31.67,31.65,31.67,23200.0,26.4145,26.4312,26.4145,26.4312,23200.0
2011-04-12 15:40:00,31.66,31.69,31.66,31.69,31400.0,26.4228,26.4479,26.4228,26.4479,31400.0
2011-04-12 15:45:00,31.69,31.74,31.68,31.72,45700.0,26.4479,26.4896,26.4395,26.4729,45700.0
2011-04-12 15:50:00,31.72,31.73,31.71,31.72,29600.0,26.4729,26.4812,26.4646,26.4729,29600.0
2011-04-12 15:55:00,31.73,31.74,31.71,31.73,64300.0,26.4812,26.4896,26.4646,26.4812,64300.0
2011-04-13 09:30:00,32.06,32.13,31.98,31.98,36500.0,26.7567,26.8151,26.6899,26.6899,36500.0
2011-04-13 09:35:00,32.03,32.13,31.96,32.12,15700.0,26.7316,26.8151,26.6732,26.8067,15700.0
2011-04-13 09:40:00,32.14,32.2,32.1,32.2,9800.0,26.8234,26.8735,26.79,26.8735,9800.0
2011-04-13 09:45:00,32.19,32.26,32.16,32.19,11100.0,26.8652,26.9236,26.8401,26.8652,11100.0
2011-04-13 09:50:00,32.19,32.19,32.05,32.07,15100.0,26.8652,26.8652,26.7483,26.765,15100.0
2011-04-13 09:55:00,32.09,32.09,32.01,32.05,13100.0,26.7817,26.7817,26.7149,26.7483,13100.0
2011-04-13 10:00:00,32.06,32.12,32.03,32.09,12900.0,26.7567,26.8067,26.7316,26.7817,12900.0
2011-04-13 10:05:00,32.1,32.12,32.04,32.04,13700.0,26.79,26.8067,26.74,26.74,13700.0
2011-04-13 10:10:00,32.04,32.07,32.01,32.06,20000.0,26.74,26.765,26.7149,26.7567,20000.0
2011-04-13 10:15:00,32.07,32.07,32.03,32.04,14300.0,26.765,26.765,26.7316,26.74,14300.0
2011-04-13 10:20:00,32.04,32.09,32.04,32.09,9500.0,26.74,26.7817,26.74,26.7817,9500.0
2011-04-13 10:25:00,32.09,32.13,32.08,32.11,11500.0,26.7817,26.8151,26.7733,26.7984,11500.0
2011-04-13 10:30:00,32.12,32.15,32.09,32.09,12500.0,26.8067,26.8318,26.7817,26.7817,12500.0
2011-04-13 10:35:00,32.09,32.14,32.07,32.13,15000.0,26.7817,26.8234,26.765,26.8151,15000.0
2011-04-13 10:40:00,32.13,32.22,32.13,32.15,56000.0,26.8151,26.8902,26.8151,26.8318,56000.0
2011-04-13 10:45:00,32.15,32.2,32.15,32.2,11500.0,26.8318,26.8735,26.8318,26.8735,11500.0
2011-04-13 10:50:00,32.21,32.23,32.2,32.23,12400.0,26.8818,26.8985,26.8735,26.8985,12400.0
2011-04-13 10:55:00,32.23,32.23,32.18,32.18,11100.0,26.8985,26.8985,26.8568,26.8568,11100.0
2011-04-13 11:00:00,32.18,32.23,32.17,32.21,15900.0,26.8568,26.8985,26.8485,26.8818,15900.0
2011-04-13 11:05:00,32.2,32.2,32.15,32.16,13400.0,26.8735,26.8735,26.8318,26.8401,13400.0
2011-04-13 11:10:00,32.17,32.17,32.13,32.16,10300.0,26.8485,26.8485,26.8151,26.8401,10300.0
2011-04-13 11:15:00,32.16,32.2,32.13,32.19,26200.0,26.8401,26.8735,26.8151,26.8652,26200.0
2011-04-13 11:20:00,32.19,32.21,32.16,32.19,12000.0,26.8652,26.8818,26.8401,26.8652,12000.0
2011-04-13 11:25:00,32.19,32.19,32.16,32.18,10300.0,26.8652,26.8652,26.8401,26.8568,10300.0
2011-04-13 11:30:00,32.17,32.18,32.17,32.17,5100.0,26.8485,26.8568,26.8485,26.8485,5100.0
2011-04-13 11:35:00,32.17,32.2,32.17,32.18,707300.0,26.8485,26.8735,26.8485,26.8568,707300.0
2011-04-13 11:40:00,32.18,32.2,32.18,32.18,15100.0,26.8568,26.8735,26.8568,26.8568,15100.0
2011-04-13 11:45:00,32.18,32.2,32.14,32.19,20800.0,26.8568,26.8735,26.8234,26.8652,20800.0
2011-04-13 11:50:00,32.19,32.21,32.19,32.21,7800.0,26.8652,26.8818,26.8652,26.8818,7800.0
2011-04-13 11:55:00,32.21,32.23,32.16,32.16,7500.0,26.8818,26.8985,26.8401,26.8401,7500.0
2011-04-13 12:00:00,32.16,32.18,32.15,32.16,15200.0,26.8401,26.8568,26.8318,26.8401,15200.0
2011-04-13 12:05:00,32.16,32.2,32.15,32.19,12400.0,26.8401,26.8735,26.8318,26.8652,12400.0
2011-04-13 12:10:00,32.19,32.23,32.17,32.17,8600.0,26.8652,26.8985,26.8485,26.8485,8600.0
2011-04-13 12:15:00,32.17,32.18,32.15,32.18,8200.0,26.8485,26.8568,26.8318,26.8568,8200.0
2011-04-13 12:20:00,32.17,32.18,32.13,32.14,6200.0,26.8485,26.8568,26.8151,26.8234,6200.0
2011-04-13 12:25:00,32.13,32.18,32.11,32.17,7400.0,26.8151,26.8568,26.7984,26.8485,7400.0
2011-04-13 12:30:00,32.18,32.18,32.13,32.14,7100.0,26.8568,26.8568,26.8151,26.8234,7100.0
2011-04-13 12:35:00,32.13,32.17,32.12,32.17,17800.0,26.8151,26.8485,26.8067,26.8485,17800.0
2011-04-13 12:40:00,32.17,32.17,32.15,32.15,6900.0,26.8485,26.8485,26.8318,26.8318,6900.0
2011-04-13 12:45:00,32.15,32.18,32.13,32.17,12100.0,26.8318,26.8568,26.8151,26.8485,12100.0
2011-04-13 12:50:00,32.17,32.19,32.16,32.17,6100.0,26.8485,26.8652,26.8401,26.8485,6100.0
2011-04-13 12:55:00,32.17,32.18,32.16,32.18,11800.0,26.8485,26.8568,26.8401,26.8568,11800.0
2011-04-13 13:00:00,32.18,32.19,32.17,32.19,7700.0,26.8568,26.8652,26.8485,26.8652,7700.0
2011-04-13 13:05:00,32.19,32.19,32.15,32.17,8500.0,26.8652,26.8652,26.8318,26.8485,8500.0
2011-04-13 13:10:00,32.17,32.2,32.16,32.16,42300.0,26.8485,26.8735,26.8401,26.8401,42300.0
2011-04-13 13:15:00,32.16,32.2,32.16,32.18,12900.0,26.8401,26.8735,26.8401,26.8568,12900.0
2011-04-13 13:20:00,32.18,32.2,32.18,32.2,8300.0,26.8568,26.8735,26.8568,26.8735,8300.0
2011-04-13 13:25:00,32.2,32.22,32.18,32.22,8300.0,26.8735,26.8902,26.8568,26.8902,8300.0
2011-04-13 13:30:00,32.21,32.21,32.18,32.19,7300.0,26.8818,26.8818,26.8568,26.8652,7300.0
2011-04-13 13:35:00,32.18,32.18,32.16,32.17,11600.0,26.8568,26.8568,26.8401,26.8485,11600.0
2011-04-13 13:40:00,32.16,32.18,32.16,32.18,5300.0,26.8401,26.8568,26.8401,26.8568,5300.0
2011-04-13 13:45:00,32.17,32.19,32.17,32.19,7900.0,26.8485,26.8652,26.8485,26.8652,7900.0
2011-04-13 13:50:00,32.19,32.2,32.17,32.17,18800.0,26.8652,26.8735,26.8485,26.8485,18800.0
2011-04-13 13:55:00,32.17,32.18,32.16,32.17,11200.0,26.8485,26.8568,26.8401,26.8485,11200.0
2011-04-13 14:00:00,32.17,32.2,32.16,32.17,15700.0,26.8485,26.8735,26.8401,26.8485,15700.0
2011-04-13 14:05:00,32.17,32.18,32.16,32.17,7500.0,26.8485,26.8568,26.8401,26.8485,7500.0
2011-04-13 14:10:00,32.18,32.18,32.14,32.14,8000.0,26.8568,26.8568,26.8234,26.8234,8000.0
2011-04-13 14:15:00,32.14,32.15,32.12,32.14,10500.0,26.8234,26.8318,26.8067,26.8234,10500.0
2011-04-13 14:20:00,32.13,32.14,32.11,32.12,9700.0,26.8151,26.8234,26.7984,26.8067,9700.0
2011-04-13 14:25:00,32.12,32.14,32.1,32.13,10200.0,26.8067,26.8234,26.79,26.8151,10200.0
2011-04-13 14:30:00,32.13,32.15,32.1,32.1,11900.0,26.8151,26.8318,26.79,26.79,11900.0
2011-04-13 14:35:00,32.11,32.13,32.11,32.12,14400.0,26.7984,26.8151,26.7984,26.8067,14400.0
2011-04-13 14:40:00,32.13,32.19,32.13,32.19,15700.0,26.8151,26.8652,26.8151,26.8652,15700.0
2011-04-13 14:45:00,32.19,32.2,32.14,32.15,28700.0,26.8652,26.8735,26.8234,26.8318,28700.0
2011-04-13 14:50:00,32.15,32.18,32.14,32.17,12200.0,26.8318,26.8568,26.8234,26.8485,12200.0
2011-04-13 14:55:00,32.17,32.18,32.14,32.18,11900.0,26.8485,26.8568,26.8234,26.8568,11900.0
2011-04-13 15:00:00,32.18,32.21,32.16,32.19,15400.0,26.8568,26.8818,26.8401,26.8652,15400.0
2011-04-13 15:05:00,32.18,32.19,32.16,32.18,25400.0,26.8568,26.8652,26.8401,26.8568,25400.0
2011-04-13 15:10:00,32.18,32.19,32.15,32.15,20200.0,26.8568,26.8652,26.8318,26.8318,20200.0
2011-04-13 15:15:00,32.15,32.19,32.15,32.18,29900.0,26.8318,26.8652,26.8318,26.8568,29900.0
2011-04-13 15:20:00,32.17,32.18,32.15,32.15,28600.0,26.8485,26.8568,26.8318,26.8318,28600.0
2011-04-13 15:25:00,32.15,32.16,32.15,32.15,21400.0,26.8318,26.8401,26.8318,26.8318,21400.0
2011-04-13 15:30:00,32.15,32.16,32.15,32.15,24900.0,26.8318,26.8401,26.8318,26.8318,24900.0
2011-04-13 15:35:00,32.15,32.15,32.12,32.13,22100.0,26.8318,26.8318,26.8067,26.8151,22100.0
2011-04-13 15:40:00,32.12,32.13,32.11,32.12,30200.0,26.8067,26.8151,26.7984,26.8067,30200.0
2011-04-13 15:45:00,32.13,32.16,32.12,32.16,33400.0,26.8151,26.8401,26.8067,26.8401,33400.0
2011-04-13 15:50:00,32.16,32.2,32.15,32.19,44100.0,26.8401,26.8735,26.8318,26.8652,44100.0
2011-04-13 15:55:00,32.2,32.24,32.18,32.21,158100.0,26.8735,26.9069,26.8568,26.8818,158100.0
2011-04-14 09:30:00,32.2,32.29,31.99,32.03,29300.0,26.8735,26.9486,26.6982,26.7316,29300.0
2011-04-14 09:35:00,32.04,32.1,32.0,32.1,5300.0,26.74,26.79,26.7066,26.79,5300.0
2011-04-14 09:40:00,32.09,32.1,31.98,31.99,33700.0,26.7817,26.79,26.6899,26.6982,33700.0
2011-04-14 09:45:00,31.99,32.01,31.99,31.99,25600.0,26.6982,26.7149,26.6982,26.6982,25600.0
2011-04-14 09:50:00,31.99,32.02,31.99,32.0,14100.0,26.6982,26.7233,26.6982,26.7066,14100.0
2011-04-14 09:55:00,32.0,32.04,31.99,32.04,9200.0,26.7066,26.74,26.6982,26.74,9200.0
2011-04-14 10:00:00,32.04,32.08,32.02,32.07,15300.0,26.74,26.7733,26.7233,26.765,15300.0
2011-04-14 10:05:00,32.07,32.08,32.01,32.05,41300.0,26.765,26.7733,26.7149,26.7483,41300.0
2011-04-14 10:10:00,32.05,32.08,32.03,32.05,19100.0,26.7483,26.7733,26.7316,26.7483,19100.0
2011-04-14 10:15:00,32.04,32.05,32.0,32.04,25200.0,26.74,26.7483,26.7066,26.74,25200.0
2011-04-14 10:20:00,32.05,32.14,32.05,32.13,55400.0,26.7483,26.8234,26.7483,26.8151,55400.0
2011-04-14 10:25:00,32.13,32.19,32.12,32.15,18000.0,26.8151,26.8652,26.8067,26.8318,18000.0
2011-04-14 10:30:00,32.14,32.21,32.14,32.2,14900.0,26.8234,26.8818,26.8234,26.8735,14900.0
2011-04-14 10:35:00,32.22,32.27,32.22,32.25,21400.0,26.8902,26.9319,26.8902,26.9152,21400.0
2011-04-14 10:40:00,32.25,32.3,32.24,32.3,32600.0,26.9152,26.957,26.9069,26.957,32600.0
2011-04-14 10:45:00,32.3,32.4,32.3,32.38,39900.0,26.957,27.0404,26.957,27.0237,39900.0
2011-04-14 10:50:00,32.38,32.39,32.32,32.35,31700.0,27.0237,27.0321,26.9736,26.9987,31700.0
2011-04-14 10:55:00,32.34,32.36,32.32,32.33,9700.0,26.9903,27.007,26.9736,26.982,9700.0
2011-04-14 11:00:00,32.32,32.33,32.3,32.32,17700.0,26.9736,26.982,26.957,26.9736,17700.0
2011-04-14 11:05:00,32.32,32.37,32.3,32.36,47000.0,26.9736,27.0154,26.957,27.007,47000.0
2011-04-14 11:10:00,32.35,32.37,32.33,32.33,11800.0,26.9987,27.0154,26.982,26.982,11800.0
2011-04-14 11:15:00,32.32,32.32,32.27,32.29,9200.0,26.9736,26.9736,26.9319,26.9486,9200.0
2011-04-14 11:20:00,32.29,32.29,32.26,32.29,5700.0,26.9486,26.9486,26.9236,26.9486,5700.0
2011-04-14 11:25:00,32.29,32.31,32.28,32.31,4600.0,26.9486,26.9653,26.9403,26.9653,4600.0
2011-04-14 11:30:00,32.31,32.34,32.31,32.34,4400.0,26.9653,26.9903,26.9653,26.9903,4400.0
2011-04-14 11:35:00,32.33,32.34,32.33,32.34,3200.0,26.982,26.9903,26.982,26.9903,3200.0
2011-04-14 11:40:00,32.34,32.34,32.24,32.24,12500.0,26.9903,26.9903,26.9069,26.9069,12500.0
2011-04-14 11:45:00,32.24,32.25,32.2,32.2,13400.0,26.9069,26.9152,26.8735,26.8735,13400.0
2011-04-14 11:50:00,32.2,32.25,32.2,32.25,31200.0,26.8735,26.9152,26.8735,26.9152,31200.0
2011-04-14 11:55:00,32.27,32.27,32.22,32.24,23600.0,26.9319,26.9319,26.8902,26.9069,23600.0
2011-04-14 12:00:00,32.23,32.25,32.19,32.2,62800.0,26.8985,26.9152,26.8652,26.8735,62800.0
2011-04-14 12:05:00,32.2,32.21,32.18,32.18,22400.0,26.8735,26.8818,26.8568,26.8568,22400.0
2011-04-14 12:10:00,32.19,32.2,32.17,32.2,65400.0,26.8652,26.8735,26.8485,26.8735,65400.0
2011-04-14 12:15:00,32.2,32.2,32.19,32.2,14100.0,26.8735,26.8735,26.8652,26.8735,14100.0
2011-04-14 12:20:00,32.2,32.2,32.19,32.2,5900.0,26.8735,26.8735,26.8652,26.8735,5900.0
2011-04-14 12:25:00,32.19,32.2,32.19,32.2,3400.0,26.8652,26.8735,26.8652,26.8735,3400.0
2011-04-14 12:30:00,32.19,32.22,32.18,32.19,64000.0,26.8652,26.8902,26.8568,26.8652,64000.0
2011-04-14 12:35:00,32.18,32.19,32.15,32.15,9900.0,26.8568,26.8652,26.8318,26.8318,9900.0
2011-04-14 12:40:00,32.16,32.16,32.13,32.14,6800.0,26.8401,26.8401,26.8151,26.8234,6800.0
2011-04-14 12:45:00,32.15,32.15,32.13,32.13,5900.0,26.8318,26.8318,26.8151,26.8151,5900.0
2011-04-14 12:50:00,32.12,32.18,32.12,32.18,7600.0,26.8067,26.8568,26.8067,26.8568,7600.0
2011-04-14 12:55:00,32.18,32.19,32.15,32.16,18200.0,26.8568,26.8652,26.8318,26.8401,18200.0
2011-04-14 13:00:00,32.17,32.2,32.17,32.19,4300.0,26.8485,26.8735,26.8485,26.8652,4300.0
2011-04-14 13:05:00,32.18,32.21,32.17,32.2,59900.0,26.8568,26.8818,26.8485,26.8735,59900.0
2011-04-14 13:10:00,32.2,32.23,32.2,32.23,31600.0,26.8735,26.8985,26.8735,26.8985,31600.0
2011-04-14 13:15:00,32.22,32.23,32.19,32.2,5700.0,26.8902,26.8985,26.8652,26.8735,5700.0
2011-04-14 13:20:00,32.2,32.22,32.19,32.22,4900.0,26.8735,26.8902,26.8652,26.8902,4900.0
2011-04-14 13:25:00,32.22,32.25,32.22,32.23,5500.0,26.8902,26.9152,26.8902,26.8985,5500.0
2011-04-14 13:30:00,32.23,32.24,32.23,32.24,3800.0,26.8985,26.9069,26.8985,26.9069,3800.0
2011-04-14 13:35:00,32.23,32.26,32.23,32.26,4400.0,26.8985,26.9236,26.8985,26.9236,4400.0
2011-04-14 13:40:00,32.25,32.26,32.22,32.23,8200.0,26.9152,26.9236,26.8902,26.8985,8200.0
2011-04-14 13:45:00,32.24,32.24,32.23,32.24,2300.0,26.9069,26.9069,26.8985,26.9069,2300.0
2011-04-14 13:50:00,32.24,32.24,32.21,32.22,7200.0,26.9069,26.9069,26.8818,26.8902,7200.0
2011-04-14 13:55:00,32.23,32.27,32.22,32.26,9000.0,26.8985,26.9319,26.8902,26.9236,9000.0
2011-04-14 14:00:00,32.26,32.28,32.25,32.25,6800.0,26.9236,26.9403,26.9152,26.9152,6800.0
2011-04-14 14:05:00,32.26,32.28,32.26,32.28,3100.0,26.9236,26.9403,26.9236,26.9403,3100.0
2011-04-14 14:10:00,32.27,32.29,32.27,32.28,6400.0,26.9319,26.9486,26.9319,26.9403,6400.0
2011-04-14 14:15:00,32.29,32.29,32.27,32.27,3600.0,26.9486,26.9486,26.9319,26.9319,3600.0
2011-04-14 14:20:00,32.27,32.29,32.25,32.25,7800.0,26.9319,26.9486,26.9152,26.9152,7800.0
2011-04-14 14:25:00,32.26,32.28,32.25,32.26,8600.0,26.9236,26.9403,26.9152,26.9236,8600.0
2011-04-14 14:30:00,32.26,32.27,32.25,32.26,5900.0,26.9236,26.9319,26.9152,26.9236,5900.0
2011-04-14 14:35:00,32.25,32.27,32.25,32.26,6500.0,26.9152,26.9319,26.9152,26.9236,6500.0
2011-04-14 14:40:00,32.26,32.26,32.23,32.23,8800.0,26.9236,26.9236,26.8985,26.8985,8800.0
2011-04-14 14:45:00,32.24,32.24,32.2,32.23,10900.0,26.9069,26.9069,26.8735,26.8985,10900.0
2011-04-14 14:50:00,32.23,32.29,32.21,32.29,19100.0,26.8985,26.9486,26.8818,26.9486,19100.0
2011-04-14 14:55:00,32.28,32.29,32.26,32.26,14500.0,26.9403,26.9486,26.9236,26.9236,14500.0
2011-04-14 15:00:00,32.26,32.28,32.25,32.28,12000.0,26.9236,26.9403,26.9152,26.9403,12000.0
2011-04-14 15:05:00,32.27,32.3,32.27,32.29,11100.0,26.9319,26.957,26.9319,26.9486,11100.0
2011-04-14 15:10:00,32.29,32.33,32.29,32.33,42700.0,26.9486,26.982,26.9486,26.982,42700.0
2011-04-14 15:15:00,32.33,32.34,32.3,32.32,32500.0,26.982,26.9903,26.957,26.9736,32500.0
2011-04-14 15:20:00,32.31,32.34,32.31,32.33,14700.0,26.9653,26.9903,26.9653,26.982,14700.0
2011-04-14 15:25:00,32.32,32.33,32.32,32.33,4900.0,26.9736,26.982,26.9736,26.982,4900.0
2011-04-14 15:30:00,32.33,32.33,32.3,32.31,17400.0,26.982,26.982,26.957,26.9653,17400.0
2011-04-14 15:35:00,32.31,32.36,32.31,32.35,12100.0,26.9653,27.007,26.9653,26.9987,12100.0
2011-04-14 15:40:00,32.36,32.36,32.31,32.31,11000.0,27.007,27.007,26.9653,26.9653,11000.0
2011-04-14 15:45:00,32.31,32.32,32.3,32.3,16300.0,26.9653,26.9736,26.957,26.957,16300.0
2011-04-14 15:50:00,32.3,32.33,32.3,32.32,26200.0,26.957,26.982,26.957,26.9736,26200.0
2011-04-14 15:55:00,32.33,32.36,32.3,32.3,30900.0,26.982,27.007,26.957,26.957,30900.0
2011-04-15 09:30:00,32.32,32.37,32.3,32.34,6200.0,26.9736,27.0154,26.957,26.9903,6200.0
2011-04-15 09:35:00,32.35,32.39,32.34,32.34,3500.0,26.9987,27.0321,26.9903,26.9903,3500.0
2011-04-15 09:40:00,32.33,32.38,32.32,32.34,7800.0,26.982,27.0237,26.9736,26.9903,7800.0
2011-04-15 09:45:00,32.35,32.44,32.35,32.44,13400.0,26.9987,27.0738,26.9987,27.0738,13400.0
2011-04-15 09:50:00,32.41,32.45,32.41,32.45,7400.0,27.0488,27.0821,27.0488,27.0821,7400.0
2011-04-15 09:55:00,32.45,32.47,32.43,32.44,26500.0,27.0821,27.0988,27.0655,27.0738,26500.0
2011-04-15 10:00:00,32.44,32.47,32.44,32.47,13500.0,27.0738,27.0988,27.0738,27.0988,13500.0
2011-04-15 10:05:00,32.48,32.48,32.45,32.47,14500.0,27.1072,27.1072,27.0821,27.0988,14500.0
2011-04-15 10:10:00,32.47,32.49,32.45,32.48,4000.0,27.0988,27.1155,27.0821,27.1072,4000.0
2011-04-15 10:15:00,32.47,32.49,32.46,32.48,5000.0,27.0988,27.1155,27.0905,27.1072,5000.0
2011-04-15 10:20:00,32.48,32.48,32.45,32.47,5600.0,27.1072,27.1072,27.0821,27.0988,5600.0
2011-04-15 10:25:00,32.46,32.47,32.45,32.47,7900.0,27.0905,27.0988,27.0821,27.0988,7900.0
2011-04-15 10:30:00,32.47,32.47,32.41,32.46,22100.0,27.0988,27.0988,27.0488,27.0905,22100.0
2011-04-15 10:35:00,32.46,32.46,32.39,32.4,10800.0,27.0905,27.0905,27.0321,27.0404,10800.0
2011-04-15 10:40:00,32.4,32.42,32.4,32.42,5400.0,27.0404,27.0571,27.0404,27.0571,5400.0
2011-04-15 10:45:00,32.41,32.43,32.4,32.41,8100.0,27.0488,27.0655,27.0404,27.0488,8100.0
2011-04-15 10:50:00,32.41,32.44,32.4,32.42,7900.0,27.0488,27.0738,27.0404,27.0571,7900.0
2011-04-15 10:55:00,32.44,32.47,32.43,32.45,5100.0,27.0738,27.0988,27.0655,27.0821,5100.0
2011-04-15 11:00:00,32.45,32.48,32.45,32.48,4500.0,27.0821,27.1072,27.0821,27.1072,4500.0
2011-04-15 11:05:00,32.47,32.48,32.46,32.47,1500.0,27.0988,27.1072,27.0905,27.0988,1500.0
2011-04-15 11:10:00,32.47,32.48,32.45,32.46,4900.0,27.0988,27.1072,27.0821,27.0905,4900.0
2011-04-15 11:15:00,32.46,32.48,32.46,32.47,1900.0,27.0905,27.1072,27.0905,27.0988,1900.0
2011-04-15 11:20:00,32.46,32.54,32.46,32.54,132600.0,27.0905,27.1573,27.0905,27.1573,132600.0
2011-04-15 11:25:00,32.54,32.57,32.53,32.56,5600.0,27.1573,27.1823,27.1489,27.1739,5600.0
2011-04-15 11:30:00,32.57,32.58,32.56,32.57,2300.0,27.1823,27.1906,27.1739,27.1823,2300.0
2011-04-15 11:35:00,32.59,32.59,32.53,32.53,8400.0,27.199,27.199,27.1489,27.1489,8400.0
2011-04-15 11:40:00,32.53,32.57,32.53,32.57,3100.0,27.1489,27.1823,27.1489,27.1823,3100.0
2011-04-15 11:45:00,32.58,32.59,32.58,32.58,500.0,27.1906,27.199,27.1906,27.1906,500.0
2011-04-15 11:50:00,32.57,32.58,32.57,32.58,2100.0,27.1823,27.1906,27.1823,27.1906,2100.0
2011-04-15 11:55:00,32.58,32.62,32.58,32.6,11900.0,27.1906,27.224,27.1906,27.2073,11900.0
2011-04-15 12:00:00,32.6,32.62,32.6,32.62,1300.0,27.2073,27.224,27.2073,27.224,1300.0
2011-04-15 12:05:00,32.62,32.63,32.61,32.63,2400.0,27.224,27.2324,27.2157,27.2324,2400.0
2011-04-15 12:10:00,32.63,32.64,32.63,32.64,1600.0,27.2324,27.2407,27.2324,27.2407,1600.0
2011-04-15 12:15:00,32.64,32.67,32.63,32.66,12600.0,27.2407,27.2658,27.2324,27.2574,12600.0
2011-04-15 12:20:00,32.66,32.68,32.66,32.67,8000.0,27.2574,27.2741,27.2574,27.2658,8000.0
2011-04-15 12:25:00,32.67,32.69,32.67,32.69,1500.0,27.2658,27.2824,27.2658,27.2824,1500.0
2011-04-15 12:30:00,32.67,32.68,32.66,32.67,1200.0,27.2658,27.2741,27.2574,27.2658,1200.0
2011-04-15 12:35:00,32.67,32.69,32.67,32.68,2300.0,27.2658,27.2824,27.2658,27.2741,2300.0
2011-04-15 12:40:00,32.69,32.69,32.67,32.68,3300.0,27.2824,27.2824,27.2658,27.2741,3300.0
2011-04-15 12:45:00,32.67,32.68,32.67,32.68,1100.0,27.2658,27.2741,27.2658,27.2741,1100.0
2011-04-15 12:50:00,32.67,32.67,32.65,32.67,4700.0,27.2658,27.2658,27.2491,27.2658,4700.0
2011-04-15 12:55:00,32.67,32.69,32.67,32.69,1900.0,27.2658,27.2824,27.2658,27.2824,1900.0
2011-04-15 13:00:00,32.68,32.69,32.68,32.68,1900.0,27.2741,27.2824,27.2741,27.2741,1900.0
2011-04-15 13:05:00,32.67,32.67,32.66,32.67,2900.0,27.2658,27.2658,27.2574,27.2658,2900.0
2011-04-15 13:10:00,32.66,32.67,32.66,32.67,1500.0,27.2574,27.2658,27.2574,27.2658,1500.0
2011-04-15 13:15:00,32.68,32.68,32.65,32.66,1600.0,27.2741,27.2741,27.2491,27.2574,1600.0
2011-04-15 13:20:00,32.65,32.66,32.63,32.63,4100.0,27.2491,27.2574,27.2324,27.2324,4100.0
2011-04-15 13:25:00,32.63,32.65,32.63,32.64,5100.0,27.2324,27.2491,27.2324,27.2407,5100.0
2011-04-15 13:30:00,32.64,32.65,32.63,32.64,1500.0,27.2407,27.2491,27.2324,27.2407,1500.0
2011-04-15 13:35:00,32.63,32.64,32.63,32.63,700.0,27.2324,27.2407,27.2324,27.2324,700.0
2011-04-15 13:40:00,32.62,32.62,32.59,32.6,4000.0,27.224,27.224,27.199,27.2073,4000.0
2011-04-15 13:45:00,32.6,32.61,32.6,32.6,1500.0,27.2073,27.2157,27.2073,27.2073,1500.0
2011-04-15 13:50:00,32.61,32.61,32.6,32.6,2200.0,27.2157,27.2157,27.2073,27.2073,2200.0
2011-04-15 13:55:00,32.61,32.61,32.6,32.6,1300.0,27.2157,27.2157,27.2073,27.2073,1300.0
2011-04-15 14:00:00,32.59,32.6,32.58,32.59,1400.0,27.199,27.2073,27.1906,27.199,1400.0
2011-04-15 14:05:00,32.58,32.59,32.57,32.59,4500.0,27.1906,27.199,27.1823,27.199,4500.0
2011-04-15 14:10:00,32.58,32.59,32.57,32.58,2000.0,27.1906,27.199,27.1823,27.1906,2000.0
2011-04-15 14:15:00,32.58,32.58,32.57,32.58,3000.0,27.1906,27.1906,27.1823,27.1906,3000.0
2011-04-15 14:20:00,32.58,32.59,32.57,32.59,5100.0,27.1906,27.199,27.1823,27.199,5100.0
2011-04-15 14:25:00,32.6,32.61,32.58,32.58,2600.0,27.2073,27.2157,27.1906,27.1906,2600.0
2011-04-15 14:30:00,32.58,32.6,32.58,32.59,3600.0,27.1906,27.2073,27.1906,27.199,3600.0
2011-04-15 14:35:00,32.59,32.6,32.58,32.59,5100.0,27.199,27.2073,27.1906,27.199,5100.0
2011-04-15 14:40:00,32.59,32.6,32.58,32.59,5400.0,27.199,27.2073,27.1906,27.199,5400.0
2011-04-15 14:45:00,32.58,32.59,32.58,32.59,10300.0,27.1906,27.199,27.1906,27.199,10300.0
2011-04-15 14:50:00,32.58,32.59,32.57,32.58,8100.0,27.1906,27.199,27.1823,27.1906,8100.0
2011-04-15 14:55:00,32.57,32.58,32.54,32.55,11100.0,27.1823,27.1906,27.1573,27.1656,11100.0
2011-04-15 15:00:00,32.56,32.57,32.55,32.56,5800.0,27.1739,27.1823,27.1656,27.1739,5800.0
2011-04-15 15:05:00,32.56,32.56,32.54,32.54,5500.0,27.1739,27.1739,27.1573,27.1573,5500.0
2011-04-15 15:10:00,32.54,32.54,32.52,32.53,16100.0,27.1573,27.1573,27.1406,27.1489,16100.0
2011-04-15 15:15:00,32.54,32.54,32.52,32.52,7700.0,27.1573,27.1573,27.1406,27.1406,7700.0
2011-04-15 15:20:00,32.52,32.53,32.51,32.53,31700.0,27.1406,27.1489,27.1322,27.1489,31700.0
2011-04-15 15:25:00,32.53,32.54,32.52,32.53,13500.0,27.1489,27.1573,27.1406,27.1489,13500.0
2011-04-15 15:30:00,32.53,32.54,32.52,32.54,12600.0,27.1489,27.1573,27.1406,27.1573,12600.0
2011-04-15 15:35:00,32.53,32.54,32.51,32.52,23000.0,27.1489,27.1573,27.1322,27.1406,23000.0
2011-04-15 15:40:00,32.52,32.53,32.51,32.53,26700.0,27.1406,27.1489,27.1322,27.1489,26700.0
2011-04-15 15:45:00,32.52,32.55,32.52,32.53,22100.0,27.1406,27.1656,27.1406,27.1489,22100.0
2011-04-15 15:50:00,32.53,32.58,32.53,32.57,26600.0,27.1489,27.1906,27.1489,27.1823,26600.0
2011-04-15 15:55:00,32.58,32.61,32.56,32.61,74500.0,27.1906,27.2157,27.1739,27.2157,74500.0
2011-04-18 09:30:00,32.51,32.66,32.5,32.54,72100.0,27.1322,27.2574,27.1239,27.1573,72100.0
2011-04-18 09:35:00,32.53,32.6,32.46,32.57,34500.0,27.1489,27.2073,27.0905,27.1823,34500.0
2011-04-18 09:40:00,32.55,32.66,32.53,32.65,33000.0,27.1656,27.2574,27.1489,27.2491,33000.0
2011-04-18 09:45:00,32.63,32.65,32.57,32.61,12800.0,27.2324,27.2491,27.1823,27.2157,12800.0
2011-04-18 09:50:00,32.6,32.64,32.47,32.53,46200.0,27.2073,27.2407,27.0988,27.1489,46200.0
2011-04-18 09:55:00,32.55,32.62,32.47,32.55,22300.0,27.1656,27.224,27.0988,27.1656,22300.0
2011-04-18 10:00:00,32.55,32.61,32.53,32.6,22100.0,27.1656,27.2157,27.1489,27.2073,22100.0
2011-04-18 10:05:00,32.6,32.65,32.56,32.61,21900.0,27.2073,27.2491,27.1739,27.2157,21900.0
2011-04-18 10:10:00,32.62,32.63,32.61,32.62,14000.0,27.224,27.2324,27.2157,27.224,14000.0
2011-04-18 10:15:00,32.62,32.69,32.61,32.68,32500.0,27.224,27.2824,27.2157,27.2741,32500.0
2011-04-18 10:20:00,32.68,32.74,32.66,32.68,44100.0,27.2741,27.3242,27.2574,27.2741,44100.0
2011-04-18 10:25:00,32.7,32.72,32.64,32.66,23500.0,27.2908,27.3075,27.2407,27.2574,23500.0
2011-04-18 10:30:00,32.66,32.7,32.62,32.64,21800.0,27.2574,27.2908,27.224,27.2407,21800.0
2011-04-18 10:35:00,32.64,32.66,32.59,32.62,30400.0,27.2407,27.2574,27.199,27.224,30400.0
2011-04-18 10:40:00,32.61,32.63,32.56,32.59,15900.0,27.2157,27.2324,27.1739,27.199,15900.0
2011-04-18 10:45:00,32.58,32.59,32.55,32.57,17800.0,27.1906,27.199,27.1656,27.1823,17800.0
2011-04-18 10:50:00,32.57,32.61,32.56,32.59,26500.0,27.1823,27.2157,27.1739,27.199,26500.0
2011-04-18 10:55:00,32.6,32.61,32.56,32.59,15400.0,27.2073,27.2157,27.1739,27.199,15400.0
2011-04-18 11:00:00,32.58,32.6,32.55,32.55,13300.0,27.1906,27.2073,27.1656,27.1656,13300.0
2011-04-18 11:05:00,32.55,32.55,32.53,32.53,6400.0,27.1656,27.1656,27.1489,27.1489,6400.0
2011-04-18 11:10:00,32.53,32.54,32.51,32.51,12500.0,27.1489,27.1573,27.1322,27.1322,12500.0
2011-04-18 11:15:00,32.51,32.55,32.51,32.53,14500.0,27.1322,27.1656,27.1322,27.1489,14500.0
2011-04-18 11:20:00,32.53,32.54,32.51,32.51,11400.0,27.1489,27.1573,27.1322,27.1322,11400.0
2011-04-18 11:25:00,32.51,32.6,32.5,32.57,25700.0,27.1322,27.2073,27.1239,27.1823,25700.0
2011-04-18 11:30:00,32.57,32.58,32.54,32.55,16100.0,27.1823,27.1906,27.1573,27.1656,16100.0
2011-04-18 11:35:00,32.54,32.56,32.53,32.53,11200.0,27.1573,27.1739,27.1489,27.1489,11200.0
2011-04-18 11:40:00,32.53,32.57,32.53,32.57,8600.0,27.1489,27.1823,27.1489,27.1823,8600.0
2011-04-18 11:45:00,32.59,32.59,32.53,32.56,6400.0,27.199,27.199,27.1489,27.1739,6400.0
2011-04-18 11:50:00,32.56,32.56,32.54,32.56,8400.0,27.1739,27.1739,27.1573,27.1739,8400.0
2011-04-18 11:55:00,32.55,32.56,32.54,32.55,6800.0,27.1656,27.1739,27.1573,27.1656,6800.0
2011-04-18 12:00:00,32.55,32.56,32.54,32.55,14300.0,27.1656,27.1739,27.1573,27.1656,14300.0
2011-04-18 12:05:00,32.55,32.55,32.51,32.53,35400.0,27.1656,27.1656,27.1322,27.1489,35400.0
2011-04-18 12:10:00,32.52,32.53,32.51,32.52,55200.0,27.1406,27.1489,27.1322,27.1406,55200.0
2011-04-18 12:15:00,32.51,32.52,32.51,32.52,2100.0,27.1322,27.1406,27.1322,27.1406,2100.0
2011-04-18 12:20:00,32.51,32.52,32.49,32.5,7500.0,27.1322,27.1406,27.1155,27.1239,7500.0
2011-04-18 12:25:00,32.49,32.5,32.48,32.48,7700.0,27.1155,27.1239,27.1072,27.1072,7700.0
2011-04-18 12:30:00,32.48,32.51,32.47,32.48,14000.0,27.1072,27.1322,27.0988,27.1072,14000.0
2011-04-18 12:35:00,32.47,32.5,32.46,32.48,9000.0,27.0988,27.1239,27.0905,27.1072,9000.0
2011-04-18 12:40:00,32.48,32.48,32.46,32.46,4000.0,27.1072,27.1072,27.0905,27.0905,4000.0
2011-04-18 12:45:00,32.47,32.48,32.44,32.45,14600.0,27.0988,27.1072,27.0738,27.0821,14600.0
2011-04-18 12:50:00,32.44,32.45,32.44,32.44,13600.0,27.0738,27.0821,27.0738,27.0738,13600.0
2011-04-18 12:55:00,32.44,32.45,32.42,32.42,5500.0,27.0738,27.0821,27.0571,27.0571,5500.0
2011-04-18 13:00:00,32.43,32.43,32.41,32.42,6800.0,27.0655,27.0655,27.0488,27.0571,6800.0
2011-04-18 13:05:00,32.42,32.43,32.4,32.41,8200.0,27.0571,27.0655,27.0404,27.0488,8200.0
2011-04-18 13:10:00,32.41,32.42,32.41,32.41,9800.0,27.0488,27.0571,27.0488,27.0488,9800.0
2011-04-18 13:15:00,32.41,32.43,32.4,32.41,6100.0,27.0488,27.0655,27.0404,27.0488,6100.0
2011-04-18 13:20:00,32.42,32.44,32.41,32.43,5700.0,27.0571,27.0738,27.0488,27.0655,5700.0
2011-04-18 13:25:00,32.42,32.43,32.41,32.42,11000.0,27.0571,27.0655,27.0488,27.0571,11000.0
2011-04-18 13:30:00,32.42,32.42,32.41,32.42,6000.0,27.0571,27.0571,27.0488,27.0571,6000.0
2011-04-18 13:35:00,32.42,32.42,32.4,32.4,16000.0,27.0571,27.0571,27.0404,27.0404,16000.0
2011-04-18 13:40:00,32.4,32.42,32.4,32.4,13300.0,27.0404,27.0571,27.0404,27.0404,13300.0
2011-04-18 13:45:00,32.4,32.44,32.4,32.44,35800.0,27.0404,27.0738,27.0404,27.0738,35800.0
2011-04-18 13:50:00,32.43,32.43,32.42,32.42,1700.0,27.0655,27.0655,27.0571,27.0571,1700.0
2011-04-18 13:55:00,32.42,32.47,32.42,32.46,22700.0,27.0571,27.0988,27.0571,27.0905,22700.0
2011-04-18 14:00:00,32.46,32.48,32.46,32.46,9800.0,27.0905,27.1072,27.0905,27.0905,9800.0
2011-04-18 14:05:00,32.46,32.51,32.46,32.5,5700.0,27.0905,27.1322,27.0905,27.1239,5700.0
2011-04-18 14:10:00,32.51,32.57,32.49,32.56,15700.0,27.1322,27.1823,27.1155,27.1739,15700.0
2011-04-18 14:15:00,32.56,32.57,32.52,32.52,49100.0,27.1739,27.1823,27.1406,27.1406,49100.0
2011-04-18 14:20:00,32.52,32.52,32.5,32.51,14300.0,27.1406,27.1406,27.1239,27.1322,14300.0
2011-04-18 14:25:00,32.51,32.51,32.47,32.49,14200.0,27.1322,27.1322,27.0988,27.1155,14200.0
2011-04-18 14:30:00,32.49,32.52,32.48,32.48,18300.0,27.1155,27.1406,27.1072,27.1072,18300.0
2011-04-18 14:35:00,32.48,32.54,32.47,32.54,76000.0,27.1072,27.1573,27.0988,27.1573,76000.0
2011-04-18 14:40:00,32.55,32.55,32.49,32.55,20300.0,27.1656,27.1656,27.1155,27.1656,20300.0
2011-04-18 14:45:00,32.55,32.57,32.52,32.55,6900.0,27.1656,27.1823,27.1406,27.1656,6900.0
2011-04-18 14:50:00,32.55,32.59,32.54,32.56,8800.0,27.1656,27.199,27.1573,27.1739,8800.0
2011-04-18 14:55:00,32.56,32.57,32.53,32.54,12900.0,27.1739,27.1823,27.1489,27.1573,12900.0
2011-04-18 15:00:00,32.52,32.53,32.48,32.48,8300.0,27.1406,27.1489,27.1072,27.1072,8300.0
2011-04-18 15:05:00,32.49,32.52,32.49,32.52,11900.0,27.1155,27.1406,27.1155,27.1406,11900.0
2011-04-18 15:10:00,32.52,32.54,32.51,32.52,8600.0,27.1406,27.1573,27.1322,27.1406,8600.0
2011-04-18 15:15:00,32.52,32.56,32.52,32.56,20200.0,27.1406,27.1739,27.1406,27.1739,20200.0
2011-04-18 15:20:00,32.55,32.57,32.54,32.55,22600.0,27.1656,27.1823,27.1573,27.1656,22600.0
2011-04-18 15:25:00,32.55,32.56,32.55,32.55,19700.0,27.1656,27.1739,27.1656,27.1656,19700.0
2011-04-18 15:30:00,32.56,32.6,32.54,32.59,38300.0,27.1739,27.2073,27.1573,27.199,38300.0
2011-04-18 15:35:00,32.6,32.61,32.56,32.56,30000.0,27.2073,27.2157,27.1739,27.1739,30000.0
2011-04-18 15:40:00,32.56,32.59,32.54,32.57,26000.0,27.1739,27.199,27.1573,27.1823,26000.0
2011-04-18 15:45:00,32.57,32.62,32.56,32.62,27400.0,27.1823,27.224,27.1739,27.224,27400.0
2011-04-18 15:50:00,32.62,32.64,32.6,32.61,25400.0,27.224,27.2407,27.2073,27.2157,25400.0
2011-04-18 15:55:00,32.62,32.66,32.62,32.64,42600.0,27.224,27.2574,27.224,27.2407,42600.0
2011-04-19 09:30:00,32.63,32.7,32.56,32.61,9800.0,27.2324,27.2908,27.1739,27.2157,9800.0
2011-04-19 09:35:00,32.61,32.65,32.55,32.65,8600.0,27.2157,27.2491,27.1656,27.2491,8600.0
2011-04-19 09:40:00,32.65,32.65,32.61,32.64,7000.0,27.2491,27.2491,27.2157,27.2407,7000.0
2011-04-19 09:45:00,32.66,32.67,32.57,32.58,4800.0,27.2574,27.2658,27.1823,27.1906,4800.0
2011-04-19 09:50:00,32.58,32.62,32.55,32.61,8000.0,27.1906,27.224,27.1656,27.2157,8000.0
2011-04-19 09:55:00,32.62,32.64,32.6,32.61,9600.0,27.224,27.2407,27.2073,27.2157,9600.0
2011-04-19 10:00:00,32.6,32.68,32.59,32.68,5500.0,27.2073,27.2741,27.199,27.2741,5500.0
2011-04-19 10:05:00,32.66,32.66,32.59,32.62,10000.0,27.2574,27.2574,27.199,27.224,10000.0
2011-04-19 10:10:00,32.6,32.61,32.57,32.59,13900.0,27.2073,27.2157,27.1823,27.199,13900.0
2011-04-19 10:15:00,32.59,32.62,32.57,32.61,8600.0,27.199,27.224,27.1823,27.2157,8600.0
2011-04-19 10:20:00,32.6,32.63,32.6,32.62,4200.0,27.2073,27.2324,27.2073,27.224,4200.0
2011-04-19 10:25:00,32.63,32.66,32.62,32.62,3300.0,27.2324,27.2574,27.224,27.224,3300.0
2011-04-19 10:30:00,32.62,32.63,32.6,32.61,11800.0,27.224,27.2324,27.2073,27.2157,11800.0
2011-04-19 10:35:00,32.61,32.61,32.57,32.58,22400.0,27.2157,27.2157,27.1823,27.1906,22400.0
2011-04-19 10:40:00,32.58,32.63,32.58,32.63,4400.0,27.1906,27.2324,27.1906,27.2324,4400.0
2011-04-19 10:45:00,32.63,32.64,32.59,32.61,4300.0,27.2324,27.2407,27.199,27.2157,4300.0
2011-04-19 10:50:00,32.61,32.61,32.59,32.61,6100.0,27.2157,27.2157,27.199,27.2157,6100.0
2011-04-19 10:55:00,32.61,32.61,32.58,32.58,9300.0,27.2157,27.2157,27.1906,27.1906,9300.0
2011-04-19 11:00:00,32.59,32.6,32.58,32.6,13200.0,27.199,27.2073,27.1906,27.2073,13200.0
2011-04-19 11:05:00,32.61,32.61,32.56,32.56,15600.0,27.2157,27.2157,27.1739,27.1739,15600.0
2011-04-19 11:10:00,32.57,32.58,32.54,32.55,35700.0,27.1823,27.1906,27.1573,27.1656,35700.0
2011-04-19 11:15:00,32.56,32.59,32.55,32.59,13100.0,27.1739,27.199,27.1656,27.199,13100.0
2011-04-19 11:20:00,32.59,32.6,32.58,32.6,5400.0,27.199,27.2073,27.1906,27.2073,5400.0
2011-04-19 11:25:00,32.59,32.6,32.55,32.57,9100.0,27.199,27.2073,27.1656,27.1823,9100.0
2011-04-19 11:30:00,32.57,32.57,32.54,32.56,5200.0,27.1823,27.1823,27.1573,27.1739,5200.0
2011-04-19 11:35:00,32.56,32.63,32.56,32.63,11800.0,27.1739,27.2324,27.1739,27.2324,11800.0
2011-04-19 11:40:00,32.63,32.66,32.61,32.61,17300.0,27.2324,27.2574,27.2157,27.2157,17300.0
2011-04-19 11:45:00,32.61,32.62,32.59,32.62,6300.0,27.2157,27.224,27.199,27.224,6300.0
2011-04-19 11:50:00,32.61,32.62,32.59,32.61,7900.0,27.2157,27.224,27.199,27.2157,7900.0
2011-04-19 11:55:00,32.61,32.64,32.61,32.62,3600.0,27.2157,27.2407,27.2157,27.224,3600.0
2011-04-19 12:00:00,32.62,32.62,32.6,32.61,8000.0,27.224,27.224,27.2073,27.2157,8000.0
2011-04-19 12:05:00,32.61,32.62,32.59,32.62,4800.0,27.2157,27.224,27.199,27.224,4800.0
2011-04-19 12:10:00,32.61,32.63,32.61,32.63,7000.0,27.2157,27.2324,27.2157,27.2324,7000.0
2011-04-19 12:15:00,32.64,32.64,32.63,32.63,600.0,27.2407,27.2407,27.2324,27.2324,600.0
2011-04-19 12:20:00,32.62,32.63,32.62,32.63,800.0,27.224,27.2324,27.224,27.2324,800.0
2011-04-19 12:25:00,32.62,32.63,32.6,32.62,9700.0,27.224,27.2324,27.2073,27.224,9700.0
2011-04-19 12:30:00,32.61,32.62,32.61,32.61,2700.0,27.2157,27.224,27.2157,27.2157,2700.0
2011-04-19 12:35:00,32.61,32.64,32.61,32.63,3400.0,27.2157,27.2407,27.2157,27.2324,3400.0
2011-04-19 12:40:00,32.62,32.63,32.62,32.63,800.0,27.224,27.2324,27.224,27.2324,800.0
2011-04-19 12:45:00,32.63,32.63,32.6,32.63,10500.0,27.2324,27.2324,27.2073,27.2324,10500.0
2011-04-19 12:50:00,32.62,32.64,32.62,32.62,3900.0,27.224,27.2407,27.224,27.224,3900.0
2011-04-19 12:55:00,32.62,32.62,32.61,32.61,1600.0,27.224,27.224,27.2157,27.2157,1600.0
2011-04-19 13:00:00,32.61,32.62,32.61,32.61,12100.0,27.2157,27.224,27.2157,27.2157,12100.0
2011-04-19 13:05:00,32.62,32.62,32.6,32.62,4400.0,27.224,27.224,27.2073,27.224,4400.0
2011-04-19 13:10:00,32.62,32.63,32.61,32.63,6400.0,27.224,27.2324,27.2157,27.2324,6400.0
2011-04-19 13:15:00,32.62,32.63,32.62,32.63,400.0,27.224,27.2324,27.224,27.2324,400.0
2011-04-19 13:20:00,32.62,32.64,32.61,32.64,4800.0,27.224,27.2407,27.2157,27.2407,4800.0
2011-04-19 13:25:00,32.63,32.63,32.63,32.63,300.0,27.2324,27.2324,27.2324,27.2324,300.0
2011-04-19 13:30:00,32.63,32.63,32.61,32.63,4000.0,27.2324,27.2324,27.2157,27.2324,4000.0
2011-04-19 13:35:00,32.62,32.63,32.61,32.63,4400.0,27.224,27.2324,27.2157,27.2324,4400.0
2011-04-19 13:40:00,32.63,32.66,32.63,32.65,3100.0,27.2324,27.2574,27.2324,27.2491,3100.0
2011-04-19 13:45:00,32.65,32.65,32.65,32.65,1800.0,27.2491,27.2491,27.2491,27.2491,1800.0
2011-04-19 13:50:00,32.65,32.66,32.64,32.66,3400.0,27.2491,27.2574,27.2407,27.2574,3400.0
2011-04-19 13:55:00,32.66,32.66,32.65,32.65,1000.0,27.2574,27.2574,27.2491,27.2491,1000.0
2011-04-19 14:00:00,32.64,32.66,32.64,32.66,11100.0,27.2407,27.2574,27.2407,27.2574,11100.0
2011-04-19 14:05:00,32.66,32.67,32.66,32.66,1500.0,27.2574,27.2658,27.2574,27.2574,1500.0
2011-04-19 14:10:00,32.66,32.67,32.66,32.66,800.0,27.2574,27.2658,27.2574,27.2574,800.0
2011-04-19 14:15:00,32.66,32.71,32.66,32.71,9500.0,27.2574,27.2991,27.2574,27.2991,9500.0
2011-04-19 14:20:00,32.7,32.71,32.7,32.7,4400.0,27.2908,27.2991,27.2908,27.2908,4400.0
2011-04-19 14:25:00,32.7,32.71,32.69,32.7,4500.0,27.2908,27.2991,27.2824,27.2908,4500.0
2011-04-19 14:30:00,32.7,32.71,32.68,32.71,10000.0,27.2908,27.2991,27.2741,27.2991,10000.0
2011-04-19 14:35:00,32.71,32.71,32.7,32.7,2100.0,27.2991,27.2991,27.2908,27.2908,2100.0
2011-04-19 14:40:00,32.7,32.72,32.69,32.72,12000.0,27.2908,27.3075,27.2824,27.3075,12000.0
2011-04-19 14:45:00,32.72,32.73,32.7,32.7,6800.0,27.3075,27.3158,27.2908,27.2908,6800.0
2011-04-19 14:50:00,32.7,32.72,32.7,32.72,9600.0,27.2908,27.3075,27.2908,27.3075,9600.0
2011-04-19 14:55:00,32.73,32.76,32.73,32.74,9600.0,27.3158,27.3409,27.3158,27.3242,9600.0
2011-04-19 15:00:00,32.74,32.74,32.71,32.72,5400.0,27.3242,27.3242,27.2991,27.3075,5400.0
2011-04-19 15:05:00,32.72,32.74,32.7,32.74,11000.0,27.3075,27.3242,27.2908,27.3242,11000.0
2011-04-19 15:10:00,32.73,32.74,32.73,32.73,1700.0,27.3158,27.3242,27.3158,27.3158,1700.0
2011-04-19 15:15:00,32.73,32.74,32.72,32.72,5700.0,27.3158,27.3242,27.3075,27.3075,5700.0
2011-04-19 15:20:00,32.72,32.74,32.7,32.74,15000.0,27.3075,27.3242,27.2908,27.3242,15000.0
2011-04-19 15:25:00,32.73,32.75,32.73,32.74,10700.0,27.3158,27.3325,27.3158,27.3242,10700.0
2011-04-19 15:30:00,32.75,32.78,32.74,32.77,19600.0,27.3325,27.3576,27.3242,27.3492,19600.0
2011-04-19 15:35:00,32.76,32.78,32.76,32.78,11800.0,27.3409,27.3576,27.3409,27.3576,11800.0
2011-04-19 15:40:00,32.77,32.78,32.74,32.74,24800.0,27.3492,27.3576,27.3242,27.3242,24800.0
2011-04-19 15:45:00,32.74,32.76,32.73,32.74,30700.0,27.3242,27.3409,27.3158,27.3242,30700.0
2011-04-19 15:50:00,32.74,32.75,32.74,32.74,15100.0,27.3242,27.3325,27.3242,27.3242,15100.0
2011-04-19 15:55:00,32.75,32.81,32.74,32.8,86700.0,27.3325,27.3826,27.3242,27.3742,86700.0
2011-04-20 09:30:00,33.0,33.08,32.98,33.07,25000.0,27.5412,27.6079,27.5245,27.5996,25000.0
2011-04-20 09:35:00,33.08,33.16,33.08,33.16,4200.0,27.6079,27.6747,27.6079,27.6747,4200.0
2011-04-20 09:40:00,33.16,33.19,33.16,33.17,1400.0,27.6747,27.6997,27.6747,27.683,1400.0
2011-04-20 09:45:00,33.17,33.21,33.17,33.2,1800.0,27.683,27.7164,27.683,27.7081,1800.0
2011-04-20 09:50:00,33.18,33.2,33.16,33.19,2600.0,27.6914,27.7081,27.6747,27.6997,2600.0
2011-04-20 09:55:00,33.21,33.24,33.11,33.14,5600.0,27.7164,27.7415,27.633,27.658,5600.0
2011-04-20 10:00:00,33.14,33.15,33.11,33.11,7100.0,27.658,27.6664,27.633,27.633,7100.0
2011-04-20 10:05:00,33.13,33.14,33.12,33.13,3900.0,27.6497,27.658,27.6413,27.6497,3900.0
2011-04-20 10:10:00,33.12,33.15,33.11,33.14,5400.0,27.6413,27.6664,27.633,27.658,5400.0
2011-04-20 10:15:00,33.14,33.19,33.14,33.17,17400.0,27.658,27.6997,27.658,27.683,17400.0
2011-04-20 10:20:00,33.17,33.17,33.13,33.15,2300.0,27.683,27.683,27.6497,27.6664,2300.0
2011-04-20 10:25:00,33.16,33.19,33.16,33.19,3200.0,27.6747,27.6997,27.6747,27.6997,3200.0
2011-04-20 10:30:00,33.19,33.21,33.18,33.2,3100.0,27.6997,27.7164,27.6914,27.7081,3100.0
2011-04-20 10:35:00,33.2,33.22,33.2,33.22,3200.0,27.7081,27.7248,27.7081,27.7248,3200.0
2011-04-20 10:40:00,33.21,33.21,33.18,33.18,2100.0,27.7164,27.7164,27.6914,27.6914,2100.0
2011-04-20 10:45:00,33.17,33.17,33.14,33.15,20700.0,27.683,27.683,27.658,27.6664,20700.0
2011-04-20 10:50:00,33.14,33.2,33.14,33.18,4900.0,27.658,27.7081,27.658,27.6914,4900.0
2011-04-20 10:55:00,33.17,33.17,33.15,33.15,2100.0,27.683,27.683,27.6664,27.6664,2100.0
2011-04-20 11:00:00,33.15,33.16,33.14,33.15,9500.0,27.6664,27.6747,27.658,27.6664,9500.0
2011-04-20 11:05:00,33.15,33.17,33.15,33.15,3700.0,27.6664,27.683,27.6664,27.6664,3700.0
2011-04-20 11:10:00,33.15,33.16,33.15,33.16,2200.0,27.6664,27.6747,27.6664,27.6747,2200.0
2011-04-20 11:15:00,33.16,33.18,33.15,33.16,5500.0,27.6747,27.6914,27.6664,27.6747,5500.0
2011-04-20 11:20:00,33.16,33.18,33.15,33.16,3800.0,27.6747,27.6914,27.6664,27.6747,3800.0
2011-04-20 11:25:00,33.15,33.17,33.15,33.16,9500.0,27.6664,27.683,27.6664,27.6747,9500.0
2011-04-20 11:30:00,33.15,33.16,33.1,33.11,29700.0,27.6664,27.6747,27.6246,27.633,29700.0
2011-04-20 11:35:00,33.1,33.11,33.08,33.08,14800.0,27.6246,27.633,27.6079,27.6079,14800.0
2011-04-20 11:40:00,33.08,33.11,33.08,33.1,4600.0,27.6079,27.633,27.6079,27.6246,4600.0
2011-04-20 11:45:00,33.09,33.11,33.09,33.1,11600.0,27.6163,27.633,27.6163,27.6246,11600.0
2011-04-20 11:50:00,33.1,33.11,33.09,33.1,7900.0,27.6246,27.633,27.6163,27.6246,7900.0
2011-04-20 11:55:00,33.1,33.1,33.09,33.09,2300.0,27.6246,27.6246,27.6163,27.6163,2300.0
2011-04-20 12:00:00,33.1,33.1,33.09,33.1,2600.0,27.6246,27.6246,27.6163,27.6246,2600.0
2011-04-20 12:05:00,33.1,33.11,33.09,33.09,10700.0,27.6246,27.633,27.6163,27.6163,10700.0
2011-04-20 12:10:00,33.09,33.1,33.09,33.1,1700.0,27.6163,27.6246,27.6163,27.6246,1700.0
2011-04-20 12:15:00,33.1,33.1,33.09,33.09,3900.0,27.6246,27.6246,27.6163,27.6163,3900.0
2011-04-20 12:20:00,33.1,33.1,33.09,33.1,2200.0,27.6246,27.6246,27.6163,27.6246,2200.0
2011-04-20 12:25:00,33.1,33.1,33.09,33.1,2400.0,27.6246,27.6246,27.6163,27.6246,2400.0
2011-04-20 12:30:00,33.09,33.1,33.06,33.06,8600.0,27.6163,27.6246,27.5912,27.5912,8600.0
2011-04-20 12:35:00,33.06,33.06,33.03,33.05,4400.0,27.5912,27.5912,27.5662,27.5829,4400.0
2011-04-20 12:40:00,33.05,33.08,33.05,33.08,5200.0,27.5829,27.6079,27.5829,27.6079,5200.0
2011-04-20 12:45:00,33.07,33.09,33.06,33.08,7200.0,27.5996,27.6163,27.5912,27.6079,7200.0
2011-04-20 12:50:00,33.08,33.08,33.07,33.08,1500.0,27.6079,27.6079,27.5996,27.6079,1500.0
2011-04-20 12:55:00,33.07,33.08,33.07,33.07,3600.0,27.5996,27.6079,27.5996,27.5996,3600.0
2011-04-20 13:00:00,33.06,33.07,33.06,33.07,4100.0,27.5912,27.5996,27.5912,27.5996,4100.0
2011-04-20 13:05:00,33.07,33.08,33.07,33.07,16200.0,27.5996,27.6079,27.5996,27.5996,16200.0
2011-04-20 13:10:00,33.08,33.1,33.08,33.08,11400.0,27.6079,27.6246,27.6079,27.6079,11400.0
2011-04-20 13:15:00,33.08,33.1,33.08,33.09,19600.0,27.6079,27.6246,27.6079,27.6163,19600.0
2011-04-20 13:20:00,33.09,33.1,33.08,33.1,2500.0,27.6163,27.6246,27.6079,27.6246,2500.0
2011-04-20 13:25:00,33.09,33.1,33.09,33.09,2800.0,27.6163,27.6246,27.6163,27.6163,2800.0
2011-04-20 13:30:00,33.1,33.1,33.08,33.09,1500.0,27.6246,27.6246,27.6079,27.6163,1500.0
2011-04-20 13:35:00,33.09,33.09,33.08,33.08,1600.0,27.6163,27.6163,27.6079,27.6079,1600.0
2011-04-20 13:40:00,33.08,33.09,33.07,33.07,2300.0,27.6079,27.6163,27.5996,27.5996,2300.0
2011-04-20 13:45:00,33.07,33.08,33.05,33.05,2500.0,27.5996,27.6079,27.5829,27.5829,2500.0
2011-04-20 13:50:00,33.06,33.08,33.05,33.07,7900.0,27.5912,27.6079,27.5829,27.5996,7900.0
2011-04-20 13:55:00,33.07,33.09,33.07,33.09,6100.0,27.5996,27.6163,27.5996,27.6163,6100.0
2011-04-20 14:00:00,33.09,33.09,33.08,33.08,3500.0,27.6163,27.6163,27.6079,27.6079,3500.0
2011-04-20 14:05:00,33.09,33.09,33.04,33.04,3300.0,27.6163,27.6163,27.5745,27.5745,3300.0
2011-04-20 14:10:00,33.04,33.06,33.03,33.06,8000.0,27.5745,27.5912,27.5662,27.5912,8000.0
2011-04-20 14:15:00,33.05,33.1,33.05,33.08,5200.0,27.5829,27.6246,27.5829,27.6079,5200.0
2011-04-20 14:20:00,33.08,33.09,33.08,33.09,3300.0,27.6079,27.6163,27.6079,27.6163,3300.0
2011-04-20 14:25:00,33.09,33.11,33.08,33.1,7900.0,27.6163,27.633,27.6079,27.6246,7900.0
2011-04-20 14:30:00,33.11,33.11,33.09,33.1,8200.0,27.633,27.633,27.6163,27.6246,8200.0
2011-04-20 14:35:00,33.1,33.11,33.1,33.1,4200.0,27.6246,27.633,27.6246,27.6246,4200.0
2011-04-20 14:40:00,33.1,33.11,33.08,33.08,9000.0,27.6246,27.633,27.6079,27.6079,9000.0
2011-04-20 14:45:00,33.09,33.09,33.08,33.09,2900.0,27.6163,27.6163,27.6079,27.6163,2900.0
2011-04-20 14:50:00,33.09,33.1,33.06,33.1,35100.0,27.6163,27.6246,27.5912,27.6246,35100.0
2011-04-20 14:55:00,33.1,33.11,33.09,33.11,6500.0,27.6246,27.633,27.6163,27.633,6500.0
2011-04-20 15:00:00,33.11,33.12,33.06,33.08,18300.0,27.633,27.6413,27.5912,27.6079,18300.0
2011-04-20 15:05:00,33.07,33.08,33.06,33.06,17100.0,27.5996,27.6079,27.5912,27.5912,17100.0
2011-04-20 15:10:00,33.07,33.07,33.06,33.07,8900.0,27.5996,27.5996,27.5912,27.5996,8900.0
2011-04-20 15:15:00,33.06,33.11,33.06,33.11,14700.0,27.5912,27.633,27.5912,27.633,14700.0
2011-04-20 15:20:00,33.1,33.13,33.1,33.13,7400.0,27.6246,27.6497,27.6246,27.6497,7400.0
2011-04-20 15:25:00,33.12,33.14,33.11,33.12,9900.0,27.6413,27.658,27.633,27.6413,9900.0
2011-04-20 15:30:00,33.12,33.13,33.12,33.13,4200.0,27.6413,27.6497,27.6413,27.6497,4200.0
2011-04-20 15:35:00,33.12,33.14,33.12,33.14,9000.0,27.6413,27.658,27.6413,27.658,9000.0
2011-04-20 15:40:00,33.13,33.15,33.13,33.15,12800.0,27.6497,27.6664,27.6497,27.6664,12800.0
2011-04-20 15:45:00,33.15,33.15,33.14,33.15,12500.0,27.6664,27.6664,27.658,27.6664,12500.0
2011-04-20 15:50:00,33.15,33.2,33.15,33.19,30100.0,27.6664,27.7081,27.6664,27.6997,30100.0
2011-04-20 15:55:00,33.18,33.2,33.18,33.19,29700.0,27.6914,27.7081,27.6914,27.6997,29700.0
2011-04-21 09:30:00,33.25,33.27,33.24,33.26,23000.0,27.7498,27.7665,27.7415,27.7582,23000.0
2011-04-21 09:35:00,33.28,33.33,33.22,33.33,1400.0,27.7748,27.8166,27.7248,27.8166,1400.0
2011-04-21 09:40:00,33.33,33.37,33.32,33.34,3800.0,27.8166,27.85,27.8082,27.8249,3800.0
2011-04-21 09:45:00,33.34,33.37,33.34,33.35,3100.0,27.8249,27.85,27.8249,27.8333,3100.0
2011-04-21 09:50:00,33.38,33.41,33.38,33.39,2800.0,27.8583,27.8833,27.8583,27.8667,2800.0
2011-04-21 09:55:00,33.38,33.41,33.38,33.41,1100.0,27.8583,27.8833,27.8583,27.8833,1100.0
2011-04-21 10:00:00,33.39,33.44,33.38,33.44,9900.0,27.8667,27.9084,27.8583,27.9084,9900.0
2011-04-21 10:05:00,33.44,33.45,33.43,33.44,2500.0,27.9084,27.9167,27.9,27.9084,2500.0
2011-04-21 10:10:00,33.45,33.5,33.44,33.49,6600.0,27.9167,27.9585,27.9084,27.9501,6600.0
2011-04-21 10:15:00,33.49,33.5,33.48,33.49,3500.0,27.9501,27.9585,27.9418,27.9501,3500.0
2011-04-21 10:20:00,33.49,33.54,33.49,33.53,3600.0,27.9501,27.9918,27.9501,27.9835,3600.0
2011-04-21 10:25:00,33.53,33.55,33.53,33.55,3900.0,27.9835,28.0002,27.9835,28.0002,3900.0
2011-04-21 10:30:00,33.55,33.64,33.55,33.6,18400.0,28.0002,28.0753,28.0002,28.0419,18400.0
2011-04-21 10:35:00,33.59,33.59,33.58,33.58,3200.0,28.0336,28.0336,28.0252,28.0252,3200.0
2011-04-21 10:40:00,33.58,33.6,33.56,33.59,4600.0,28.0252,28.0419,28.0085,28.0336,4600.0
2011-04-21 10:45:00,33.58,33.59,33.56,33.58,2900.0,28.0252,28.0336,28.0085,28.0252,2900.0
2011-04-21 10:50:00,33.58,33.59,33.54,33.55,5500.0,28.0252,28.0336,27.9918,28.0002,5500.0
2011-04-21 10:55:00,33.56,33.58,33.54,33.57,7300.0,28.0085,28.0252,27.9918,28.0169,7300.0
2011-04-21 11:00:00,33.57,33.57,33.53,33.54,2600.0,28.0169,28.0169,27.9835,27.9918,2600.0
2011-04-21 11:05:00,33.53,33.54,33.48,33.52,6300.0,27.9835,27.9918,27.9418,27.9751,6300.0
2011-04-21 11:10:00,33.51,33.51,33.48,33.48,2200.0,27.9668,27.9668,27.9418,27.9418,2200.0
2011-04-21 11:15:00,33.49,33.49,33.48,33.49,3600.0,27.9501,27.9501,27.9418,27.9501,3600.0
2011-04-21 11:20:00,33.49,33.49,33.45,33.45,7300.0,27.9501,27.9501,27.9167,27.9167,7300.0
2011-04-21 11:25:00,33.45,33.46,33.42,33.43,8200.0,27.9167,27.9251,27.8917,27.9,8200.0
2011-04-21 11:30:00,33.44,33.48,33.44,33.48,6000.0,27.9084,27.9418,27.9084,27.9418,6000.0
2011-04-21 11:35:00,33.48,33.55,33.48,33.55,5600.0,27.9418,28.0002,27.9418,28.0002,5600.0
2011-04-21 11:40:00,33.55,33.57,33.55,33.57,2000.0,28.0002,28.0169,28.0002,28.0169,2000.0
2011-04-21 11:45:00,33.57,33.57,33.54,33.55,4600.0,28.0169,28.0169,27.9918,28.0002,4600.0
2011-04-21 11:50:00,33.54,33.56,33.54,33.55,2400.0,27.9918,28.0085,27.9918,28.0002,2400.0
2011-04-21 11:55:00,33.55,33.55,33.52,33.53,4100.0,28.0002,28.0002,27.9751,27.9835,4100.0
2011-04-21 12:00:00,33.53,33.54,33.52,33.53,2600.0,27.9835,27.9918,27.9751,27.9835,2600.0
2011-04-21 12:05:00,33.53,33.54,33.52,33.54,4600.0,27.9835,27.9918,27.9751,27.9918,4600.0
2011-04-21 12:10:00,33.55,33.57,33.55,33.56,1900.0,28.0002,28.0169,28.0002,28.0085,1900.0
2011-04-21 12:15:00,33.57,33.58,33.56,33.58,3600.0,28.0169,28.0252,28.0085,28.0252,3600.0
2011-04-21 12:20:00,33.57,33.59,33.57,33.58,4400.0,28.0169,28.0336,28.0169,28.0252,4400.0
2011-04-21 12:25:00,33.58,33.6,33.57,33.6,5900.0,28.0252,28.0419,28.0169,28.0419,5900.0
2011-04-21 12:30:00,33.59,33.59,33.57,33.58,5800.0,28.0336,28.0336,28.0169,28.0252,5800.0
2011-04-21 12:35:00,33.58,33.6,33.58,33.6,5900.0,28.0252,28.0419,28.0252,28.0419,5900.0
2011-04-21 12:40:00,33.61,33.63,33.61,33.61,4400.0,28.0503,28.067,28.0503,28.0503,4400.0
2011-04-21 12:45:00,33.61,33.61,33.59,33.59,3200.0,28.0503,28.0503,28.0336,28.0336,3200.0
2011-04-21 12:50:00,33.6,33.6,33.59,33.59,2800.0,28.0419,28.0419,28.0336,28.0336,2800.0
2011-04-21 12:55:00,33.59,33.6,33.56,33.57,5200.0,28.0336,28.0419,28.0085,28.0169,5200.0
2011-04-21 13:00:00,33.56,33.57,33.55,33.55,1900.0,28.0085,28.0169,28.0002,28.0002,1900.0
2011-04-21 13:05:00,33.55,33.56,33.55,33.55,5500.0,28.0002,28.0085,28.0002,28.0002,5500.0
2011-04-21 13:10:00,33.55,33.55,33.54,33.55,2000.0,28.0002,28.0002,27.9918,28.0002,2000.0
2011-04-21 13:15:00,33.54,33.54,33.52,33.53,3100.0,27.9918,27.9918,27.9751,27.9835,3100.0
2011-04-21 13:20:00,33.53,33.54,33.52,33.54,1800.0,27.9835,27.9918,27.9751,27.9918,1800.0
2011-04-21 13:25:00,33.53,33.54,33.52,33.52,2700.0,27.9835,27.9918,27.9751,27.9751,2700.0
2011-04-21 13:30:00,33.53,33.54,33.52,33.52,1900.0,27.9835,27.9918,27.9751,27.9751,1900.0
2011-04-21 13:35:00,33.53,33.53,33.52,33.52,2000.0,27.9835,27.9835,27.9751,27.9751,2000.0
2011-04-21 13:40:00,33.53,33.53,33.5,33.5,6800.0,27.9835,27.9835,27.9585,27.9585,6800.0
2011-04-21 13:45:00,33.51,33.51,33.5,33.51,1300.0,27.9668,27.9668,27.9585,27.9668,1300.0
2011-04-21 13:50:00,33.5,33.55,33.5,33.54,4600.0,27.9585,28.0002,27.9585,27.9918,4600.0
2011-04-21 13:55:00,33.54,33.55,33.53,33.53,6000.0,27.9918,28.0002,27.9835,27.9835,6000.0
2011-04-21 14:00:00,33.53,33.53,33.49,33.49,7100.0,27.9835,27.9835,27.9501,27.9501,7100.0
2011-04-21 14:05:00,33.49,33.5,33.45,33.46,5300.0,27.9501,27.9585,27.9167,27.9251,5300.0
2011-04-21 14:10:00,33.47,33.49,33.46,33.47,5000.0,27.9334,27.9501,27.9251,27.9334,5000.0
2011-04-21 14:15:00,33.46,33.48,33.46,33.46,2600.0,27.9251,27.9418,27.9251,27.9251,2600.0
2011-04-21 14:20:00,33.46,33.47,33.46,33.47,2100.0,27.9251,27.9334,27.9251,27.9334,2100.0
2011-04-21 14:25:00,33.46,33.49,33.46,33.48,4600.0,27.9251,27.9501,27.9251,27.9418,4600.0
2011-04-21 14:30:00,33.48,33.49,33.48,33.48,4700.0,27.9418,27.9501,27.9418,27.9418,4700.0
2011-04-21 14:35:00,33.48,33.51,33.48,33.51,4500.0,27.9418,27.9668,27.9418,27.9668,4500.0
2011-04-21 14:40:00,33.51,33.54,33.51,33.54,5000.0,27.9668,27.9918,27.9668,27.9918,5000.0
2011-04-21 14:45:00,33.54,33.55,33.52,33.52,6700.0,27.9918,28.0002,27.9751,27.9751,6700.0
2011-04-21 14:50:00,33.52,33.53,33.52,33.53,3100.0,27.9751,27.9835,27.9751,27.9835,3100.0
2011-04-21 14:55:00,33.52,33.53,33.5,33.51,4400.0,27.9751,27.9835,27.9585,27.9668,4400.0
2011-04-21 15:00:00,33.5,33.51,33.48,33.48,5000.0,27.9585,27.9668,27.9418,27.9418,5000.0
2011-04-21 15:05:00,33.48,33.49,33.48,33.49,4500.0,27.9418,27.9501,27.9418,27.9501,4500.0
2011-04-21 15:10:00,33.48,33.49,33.48,33.49,4900.0,27.9418,27.9501,27.9418,27.9501,4900.0
2011-04-21 15:15:00,33.48,33.49,33.47,33.48,8700.0,27.9418,27.9501,27.9334,27.9418,8700.0
2011-04-21 15:20:00,33.47,33.48,33.47,33.48,4800.0,27.9334,27.9418,27.9334,27.9418,4800.0
2011-04-21 15:25:00,33.48,33.48,33.47,33.47,8100.0,27.9418,27.9418,27.9334,27.9334,8100.0
2011-04-21 15:30:00,33.47,33.47,33.45,33.45,17100.0,27.9334,27.9334,27.9167,27.9167,17100.0
2011-04-21 15:35:00,33.45,33.47,33.44,33.47,24600.0,27.9167,27.9334,27.9084,27.9334,24600.0
2011-04-21 15:40:00,33.46,33.47,33.43,33.44,8400.0,27.9251,27.9334,27.9,27.9084,8400.0
2011-04-21 15:45:00,33.43,33.45,33.43,33.45,20200.0,27.9,27.9167,27.9,27.9167,20200.0
2011-04-21 15:50:00,33.45,33.49,33.44,33.48,15200.0,27.9167,27.9501,27.9084,27.9418,15200.0
2011-04-21 15:55:00,33.48,33.48,33.46,33.47,36400.0,27.9418,27.9418,27.9251,27.9334,36400.0
2011-04-25 09:30:00,33.38,33.38,33.33,33.33,4900.0,27.8583,27.8583,27.8166,27.8166,4900.0
2011-04-25 09:35:00,33.34,33.39,33.34,33.37,1500.0,27.8249,27.8667,27.8249,27.85,1500.0
2011-04-25 09:40:00,33.34,33.34,33.33,33.34,400.0,27.8249,27.8249,27.8166,27.8249,400.0
2011-04-25 09:45:00,33.33,33.44,33.33,33.41,2300.0,27.8166,27.9084,27.8166,27.8833,2300.0
2011-04-25 09:50:00,33.43,33.44,33.38,33.38,4600.0,27.9,27.9084,27.8583,27.8583,4600.0
2011-04-25 09:55:00,33.37,33.37,33.33,33.34,2600.0,27.85,27.85,27.8166,27.8249,2600.0
2011-04-25 10:00:00,33.35,33.35,33.33,33.33,2900.0,27.8333,27.8333,27.8166,27.8166,2900.0
2011-04-25 10:05:00,33.33,33.34,33.33,33.33,3600.0,27.8166,27.8249,27.8166,27.8166,3600.0
2011-04-25 10:10:00,33.33,33.33,33.33,33.33,2600.0,27.8166,27.8166,27.8166,27.8166,2600.0
2011-04-25 10:15:00,33.34,33.37,33.33,33.34,3300.0,27.8249,27.85,27.8166,27.8249,3300.0
2011-04-25 10:20:00,33.33,33.35,33.33,33.33,3900.0,27.8166,27.8333,27.8166,27.8166,3900.0
2011-04-25 10:25:00,33.33,33.34,33.33,33.33,6200.0,27.8166,27.8249,27.8166,27.8166,6200.0
2011-04-25 10:30:00,33.33,33.33,33.33,33.33,500.0,27.8166,27.8166,27.8166,27.8166,500.0
2011-04-25 10:35:00,33.33,33.34,33.33,33.33,3700.0,27.8166,27.8249,27.8166,27.8166,3700.0
2011-04-25 10:40:00,33.33,33.33,33.33,33.33,400.0,27.8166,27.8166,27.8166,27.8166,400.0
2011-04-25 10:45:00,33.33,33.33,33.22,33.24,7200.0,27.8166,27.8166,27.7248,27.7415,7200.0
2011-04-25 10:50:00,33.23,33.23,33.19,33.19,2400.0,27.7331,27.7331,27.6997,27.6997,2400.0
2011-04-25 10:55:00,33.19,33.19,33.1,33.1,5800.0,27.6997,27.6997,27.6246,27.6246,5800.0
2011-04-25 11:00:00,33.1,33.1,33.05,33.05,3600.0,27.6246,27.6246,27.5829,27.5829,3600.0
2011-04-25 11:05:00,33.05,33.05,33.01,33.01,2400.0,27.5829,27.5829,27.5495,27.5495,2400.0
2011-04-25 11:10:00,33.0,33.08,33.0,33.03,6900.0,27.5412,27.6079,27.5412,27.5662,6900.0
2011-04-25 11:15:00,33.03,33.03,33.01,33.02,2100.0,27.5662,27.5662,27.5495,27.5579,2100.0
2011-04-25 11:20:00,33.02,33.06,33.01,33.04,2700.0,27.5579,27.5912,27.5495,27.5745,2700.0
2011-04-25 11:25:00,33.03,33.04,33.02,33.02,1100.0,27.5662,27.5745,27.5579,27.5579,1100.0
2011-04-25 11:30:00,33.02,33.03,33.01,33.03,1700.0,27.5579,27.5662,27.5495,27.5662,1700.0
2011-04-25 11:35:00,33.01,33.01,32.97,32.98,9300.0,27.5495,27.5495,27.5161,27.5245,9300.0
2011-04-25 11:40:00,32.98,32.99,32.98,32.98,9200.0,27.5245,27.5328,27.5245,27.5245,9200.0
2011-04-25 11:45:00,32.98,32.99,32.98,32.99,1500.0,27.5245,27.5328,27.5245,27.5328,1500.0
2011-04-25 11:50:00,32.99,33.06,32.99,33.06,5800.0,27.5328,27.5912,27.5328,27.5912,5800.0
2011-04-25 11:55:00,33.06,33.1,33.06,33.09,4800.0,27.5912,27.6246,27.5912,27.6163,4800.0
2011-04-25 12:00:00,33.09,33.12,33.08,33.12,14000.0,27.6163,27.6413,27.6079,27.6413,14000.0
2011-04-25 12:05:00,33.13,33.13,33.1,33.11,1600.0,27.6497,27.6497,27.6246,27.633,1600.0
2011-04-25 12:10:00,33.1,33.1,33.1,33.1,700.0,27.6246,27.6246,27.6246,27.6246,700.0
2011-04-25 12:15:00,33.1,33.11,33.06,33.08,6700.0,27.6246,27.633,27.5912,27.6079,6700.0
2011-04-25 12:20:00,33.08,33.1,33.07,33.1,1000.0,27.6079,27.6246,27.5996,27.6246,1000.0
2011-04-25 12:25:00,33.1,33.1,33.09,33.1,1100.0,27.6246,27.6246,27.6163,27.6246,1100.0
2011-04-25 12:30:00,33.1,33.1,33.09,33.09,700.0,27.6246,27.6246,27.6163,27.6163,700.0
2011-04-25 12:35:00,33.09,33.1,33.08,33.09,4000.0,27.6163,27.6246,27.6079,27.6163,4000.0
2011-04-25 12:40:00,33.09,33.09,33.06,33.06,1700.0,27.6163,27.6163,27.5912,27.5912,1700.0
2011-04-25 12:45:00,33.07,33.07,33.06,33.07,1000.0,27.5996,27.5996,27.5912,27.5996,1000.0
2011-04-25 12:50:00,33.07,33.09,33.07,33.09,1100.0,27.5996,27.6163,27.5996,27.6163,1100.0
2011-04-25 12:55:00,33.1,33.1,33.08,33.08,2600.0,27.6246,27.6246,27.6079,27.6079,2600.0
2011-04-25 13:00:00,33.08,33.09,33.08,33.09,1200.0,27.6079,27.6163,27.6079,27.6163,1200.0
2011-04-25 13:05:00,33.08,33.09,33.06,33.06,7100.0,27.6079,27.6163,27.5912,27.5912,7100.0
2011-04-25 13:10:00,33.06,33.08,33.06,33.07,5000.0,27.5912,27.6079,27.5912,27.5996,5000.0
2011-04-25 13:15:00,33.08,33.08,33.07,33.08,2000.0,27.6079,27.6079,27.5996,27.6079,2000.0
2011-04-25 13:20:00,33.08,33.08,33.07,33.08,1000.0,27.6079,27.6079,27.5996,27.6079,1000.0
2011-04-25 13:25:00,33.08,33.09,33.07,33.08,3200.0,27.6079,27.6163,27.5996,27.6079,3200.0
2011-04-25 13:30:00,33.08,33.1,33.08,33.1,4100.0,27.6079,27.6246,27.6079,27.6246,4100.0
2011-04-25 13:35:00,33.11,33.11,33.1,33.11,1300.0,27.633,27.633,27.6246,27.633,1300.0
2011-04-25 13:40:00,33.1,33.14,33.1,33.14,2000.0,27.6246,27.658,27.6246,27.658,2000.0
2011-04-25 13:45:00,33.14,33.15,33.14,33.15,1100.0,27.658,27.6664,27.658,27.6664,1100.0
2011-04-25 13:50:00,33.15,33.15,33.12,33.12,1400.0,27.6664,27.6664,27.6413,27.6413,1400.0
2011-04-25 13:55:00,33.13,33.14,33.12,33.14,1900.0,27.6497,27.658,27.6413,27.658,1900.0
2011-04-25 14:00:00,33.15,33.17,33.14,33.16,7100.0,27.6664,27.683,27.658,27.6747,7100.0
2011-04-25 14:05:00,33.17,33.17,33.16,33.16,1300.0,27.683,27.683,27.6747,27.6747,1300.0
2011-04-25 14:10:00,33.17,33.18,33.16,33.16,4500.0,27.683,27.6914,27.6747,27.6747,4500.0
2011-04-25 14:15:00,33.16,33.16,33.15,33.15,2000.0,27.6747,27.6747,27.6664,27.6664,2000.0
2011-04-25 14:20:00,33.16,33.16,33.15,33.15,1900.0,27.6747,27.6747,27.6664,27.6664,1900.0
2011-04-25 14:25:00,33.15,33.18,33.15,33.17,6800.0,27.6664,27.6914,27.6664,27.683,6800.0
2011-04-25 14:30:00,33.17,33.18,33.17,33.17,3700.0,27.683,27.6914,27.683,27.683,3700.0
2011-04-25 14:35:00,33.17,33.18,33.17,33.17,2800.0,27.683,27.6914,27.683,27.683,2800.0
2011-04-25 14:40:00,33.17,33.18,33.16,33.16,3600.0,27.683,27.6914,27.6747,27.6747,3600.0
2011-04-25 14:45:00,33.15,33.16,33.15,33.15,1600.0,27.6664,27.6747,27.6664,27.6664,1600.0
2011-04-25 14:50:00,33.16,33.16,33.13,33.13,3200.0,27.6747,27.6747,27.6497,27.6497,3200.0
2011-04-25 14:55:00,33.12,33.13,33.12,33.12,3200.0,27.6413,27.6497,27.6413,27.6413,3200.0
2011-04-25 15:00:00,33.13,33.13,33.11,33.12,4200.0,27.6497,27.6497,27.633,27.6413,4200.0
2011-04-25 15:05:00,33.11,33.11,33.1,33.1,3400.0,27.633,27.633,27.6246,27.6246,3400.0
2011-04-25 15:10:00,33.1,33.13,33.1,33.13,8000.0,27.6246,27.6497,27.6246,27.6497,8000.0
2011-04-25 15:15:00,33.13,33.18,33.13,33.17,13400.0,27.6497,27.6914,27.6497,27.683,13400.0
2011-04-25 15:20:00,33.17,33.19,33.17,33.19,7600.0,27.683,27.6997,27.683,27.6997,7600.0
2011-04-25 15:25:00,33.19,33.21,33.19,33.21,5200.0,27.6997,27.7164,27.6997,27.7164,5200.0
2011-04-25 15:30:00,33.21,33.23,33.21,33.23,8200.0,27.7164,27.7331,27.7164,27.7331,8200.0
2011-04-25 15:35:00,33.23,33.23,33.19,33.19,13800.0,27.7331,27.7331,27.6997,27.6997,13800.0
2011-04-25 15:40:00,33.19,33.21,33.19,33.19,5400.0,27.6997,27.7164,27.6997,27.6997,5400.0
2011-04-25 15:45:00,33.19,33.19,33.15,33.16,24400.0,27.6997,27.6997,27.6664,27.6747,24400.0
2011-04-25 15:50:00,33.16,33.17,33.14,33.15,10500.0,27.6747,27.683,27.658,27.6664,10500.0
2011-04-25 15:55:00,33.15,33.17,33.14,33.16,33900.0,27.6664,27.683,27.658,27.6747,33900.0
2011-04-26 09:30:00,33.29,33.41,33.29,33.38,2900.0,27.7832,27.8833,27.7832,27.8583,2900.0
2011-04-26 09:35:00,33.33,33.34,33.2,33.21,9400.0,27.8166,27.8249,27.7081,27.7164,9400.0
2011-04-26 09:40:00,33.25,33.25,33.25,33.25,200.0,27.7498,27.7498,27.7498,27.7498,200.0
2011-04-26 09:45:00,33.29,33.36,33.29,33.36,1600.0,27.7832,27.8416,27.7832,27.8416,1600.0
2011-04-26 09:50:00,33.36,33.39,33.33,33.39,3900.0,27.8416,27.8667,27.8166,27.8667,3900.0
2011-04-26 09:55:00,33.38,33.39,33.29,33.31,2300.0,27.8583,27.8667,27.7832,27.7999,2300.0
2011-04-26 10:00:00,33.3,33.34,33.29,33.33,5900.0,27.7915,27.8249,27.7832,27.8166,5900.0
2011-04-26 10:05:00,33.29,33.3,33.27,33.27,3000.0,27.7832,27.7915,27.7665,27.7665,3000.0
2011-04-26 10:10:00,33.26,33.31,33.26,33.3,2600.0,27.7582,27.7999,27.7582,27.7915,2600.0
2011-04-26 10:15:00,33.3,33.31,33.26,33.29,2800.0,27.7915,27.7999,27.7582,27.7832,2800.0
2011-04-26 10:20:00,33.29,33.32,33.29,33.31,5100.0,27.7832,27.8082,27.7832,27.7999,5100.0
2011-04-26 10:25:00,33.31,33.39,33.3,33.39,12400.0,27.7999,27.8667,27.7915,27.8667,12400.0
2011-04-26 10:30:00,33.39,33.39,33.36,33.38,900.0,27.8667,27.8667,27.8416,27.8583,900.0
2011-04-26 10:35:00,33.38,33.42,33.37,33.42,6700.0,27.8583,27.8917,27.85,27.8917,6700.0
2011-04-26 10:40:00,33.43,33.49,33.43,33.48,6300.0,27.9,27.9501,27.9,27.9418,6300.0
2011-04-26 10:45:00,33.48,33.48,33.47,33.47,2200.0,27.9418,27.9418,27.9334,27.9334,2200.0
2011-04-26 10:50:00,33.48,33.49,33.48,33.49,2300.0,27.9418,27.9501,27.9418,27.9501,2300.0
2011-04-26 10:55:00,33.49,33.55,33.49,33.55,8900.0,27.9501,28.0002,27.9501,28.0002,8900.0
2011-04-26 11:00:00,33.54,33.56,33.54,33.56,2400.0,27.9918,28.0085,27.9918,28.0085,2400.0
2011-04-26 11:05:00,33.56,33.61,33.56,33.6,3500.0,28.0085,28.0503,28.0085,28.0419,3500.0
2011-04-26 11:10:00,33.61,33.69,33.61,33.69,8900.0,28.0503,28.117,28.0503,28.117,8900.0
2011-04-26 11:15:00,33.69,33.7,33.68,33.69,6900.0,28.117,28.1254,28.1087,28.117,6900.0
2011-04-26 11:20:00,33.7,33.7,33.63,33.63,8900.0,28.1254,28.1254,28.067,28.067,8900.0
2011-04-26 11:25:00,33.64,33.65,33.63,33.65,4700.0,28.0753,28.0836,28.067,28.0836,4700.0
2011-04-26 11:30:00,33.65,33.68,33.65,33.68,5000.0,28.0836,28.1087,28.0836,28.1087,5000.0
2011-04-26 11:35:00,33.67,33.68,33.63,33.63,8000.0,28.1003,28.1087,28.067,28.067,8000.0
2011-04-26 11:40:00,33.63,33.64,33.63,33.63,1900.0,28.067,28.0753,28.067,28.067,1900.0
2011-04-26 11:45:00,33.63,33.63,33.63,33.63,500.0,28.067,28.067,28.067,28.067,500.0
2011-04-26 11:50:00,33.64,33.67,33.63,33.67,6800.0,28.0753,28.1003,28.067,28.1003,6800.0
2011-04-26 11:55:00,33.66,33.69,33.65,33.67,6300.0,28.092,28.117,28.0836,28.1003,6300.0
2011-04-26 12:00:00,33.66,33.69,33.66,33.67,3700.0,28.092,28.117,28.092,28.1003,3700.0
2011-04-26 12:05:00,33.67,33.69,33.67,33.68,4100.0,28.1003,28.117,28.1003,28.1087,4100.0
2011-04-26 12:10:00,33.69,33.73,33.68,33.73,6000.0,28.117,28.1504,28.1087,28.1504,6000.0
2011-04-26 12:15:00,33.73,33.73,33.71,33.71,2100.0,28.1504,28.1504,28.1337,28.1337,2100.0
2011-04-26 12:20:00,33.72,33.73,33.69,33.7,4900.0,28.1421,28.1504,28.117,28.1254,4900.0
2011-04-26 12:25:00,33.7,33.7,33.67,33.68,1800.0,28.1254,28.1254,28.1003,28.1087,1800.0
2011-04-26 12:30:00,33.66,33.66,33.64,33.64,500.0,28.092,28.092,28.0753,28.0753,500.0
2011-04-26 12:35:00,33.66,33.66,33.64,33.65,900.0,28.092,28.092,28.0753,28.0836,900.0
2011-04-26 12:40:00,33.64,33.64,33.62,33.63,2500.0,28.0753,28.0753,28.0586,28.067,2500.0
2011-04-26 12:45:00,33.63,33.64,33.61,33.62,15200.0,28.067,28.0753,28.0503,28.0586,15200.0
2011-04-26 12:50:00,33.63,33.63,33.62,33.63,1900.0,28.067,28.067,28.0586,28.067,1900.0
2011-04-26 12:55:00,33.62,33.63,33.62,33.63,3200.0,28.0586,28.067,28.0586,28.067,3200.0
2011-04-26 13:00:00,33.63,33.63,33.61,33.61,1000.0,28.067,28.067,28.0503,28.0503,1000.0
2011-04-26 13:05:00,33.62,33.62,33.61,33.61,2200.0,28.0586,28.0586,28.0503,28.0503,2200.0
2011-04-26 13:10:00,33.6,33.61,33.59,33.59,800.0,28.0419,28.0503,28.0336,28.0336,800.0
2011-04-26 13:15:00,33.59,33.59,33.57,33.58,3700.0,28.0336,28.0336,28.0169,28.0252,3700.0
2011-04-26 13:20:00,33.57,33.58,33.57,33.57,1200.0,28.0169,28.0252,28.0169,28.0169,1200.0
2011-04-26 13:25:00,33.56,33.56,33.55,33.55,1300.0,28.0085,28.0085,28.0002,28.0002,1300.0
2011-04-26 13:30:00,33.55,33.56,33.55,33.55,10500.0,28.0002,28.0085,28.0002,28.0002,10500.0
2011-04-26 13:35:00,33.55,33.56,33.54,33.54,6200.0,28.0002,28.0085,27.9918,27.9918,6200.0
2011-04-26 13:40:00,33.54,33.54,33.51,33.52,1900.0,27.9918,27.9918,27.9668,27.9751,1900.0
2011-04-26 13:45:00,33.52,33.52,33.49,33.5,6100.0,27.9751,27.9751,27.9501,27.9585,6100.0
2011-04-26 13:50:00,33.5,33.5,33.49,33.49,1000.0,27.9585,27.9585,27.9501,27.9501,1000.0
2011-04-26 13:55:00,33.49,33.5,33.48,33.49,4000.0,27.9501,27.9585,27.9418,27.9501,4000.0
2011-04-26 14:00:00,33.49,33.49,33.46,33.46,4900.0,27.9501,27.9501,27.9251,27.9251,4900.0
2011-04-26 14:05:00,33.46,33.46,33.42,33.45,18100.0,27.9251,27.9251,27.8917,27.9167,18100.0
2011-04-26 14:10:00,33.46,33.46,33.45,33.45,2200.0,27.9251,27.9251,27.9167,27.9167,2200.0
2011-04-26 14:15:00,33.46,33.51,33.45,33.48,9800.0,27.9251,27.9668,27.9167,27.9418,9800.0
2011-04-26 14:20:00,33.5,33.51,33.49,33.5,2900.0,27.9585,27.9668,27.9501,27.9585,2900.0
2011-04-26 14:25:00,33.49,33.5,33.45,33.45,6400.0,27.9501,27.9585,27.9167,27.9167,6400.0
2011-04-26 14:30:00,33.47,33.51,33.47,33.51,6400.0,27.9334,27.9668,27.9334,27.9668,6400.0
2011-04-26 14:35:00,33.53,33.53,33.52,33.52,500.0,27.9835,27.9835,27.9751,27.9751,500.0
2011-04-26 14:40:00,33.52,33.54,33.51,33.51,7100.0,27.9751,27.9918,27.9668,27.9668,7100.0
2011-04-26 14:45:00,33.51,33.51,33.49,33.5,2700.0,27.9668,27.9668,27.9501,27.9585,2700.0
2011-04-26 14:50:00,33.49,33.49,33.47,33.48,3300.0,27.9501,27.9501,27.9334,27.9418,3300.0
2011-04-26 14:55:00,33.48,33.5,33.47,33.49,7200.0,27.9418,27.9585,27.9334,27.9501,7200.0
2011-04-26 15:00:00,33.5,33.5,33.49,33.49,11200.0,27.9585,27.9585,27.9501,27.9501,11200.0
2011-04-26 15:05:00,33.49,33.5,33.49,33.5,4100.0,27.9501,27.9585,27.9501,27.9585,4100.0
2011-04-26 15:10:00,33.5,33.51,33.49,33.5,5600.0,27.9585,27.9668,27.9501,27.9585,5600.0
2011-04-26 15:15:00,33.5,33.5,33.48,33.49,6000.0,27.9585,27.9585,27.9418,27.9501,6000.0
2011-04-26 15:20:00,33.49,33.5,33.48,33.5,9900.0,27.9501,27.9585,27.9418,27.9585,9900.0
2011-04-26 15:25:00,33.51,33.51,33.5,33.5,5400.0,27.9668,27.9668,27.9585,27.9585,5400.0
2011-04-26 15:30:00,33.51,33.52,33.48,33.51,19700.0,27.9668,27.9751,27.9418,27.9668,19700.0
2011-04-26 15:35:00,33.51,33.55,33.51,33.54,23400.0,27.9668,28.0002,27.9668,27.9918,23400.0
2011-04-26 15:40:00,33.54,33.55,33.53,33.53,6900.0,27.9918,28.0002,27.9835,27.9835,6900.0
2011-04-26 15:45:00,33.53,33.54,33.49,33.5,10300.0,27.9835,27.9918,27.9501,27.9585,10300.0
2011-04-26 15:50:00,33.49,33.5,33.48,33.48,12300.0,27.9501,27.9585,27.9418,27.9418,12300.0
2011-04-26 15:55:00,33.48,33.52,33.47,33.5,36200.0,27.9418,27.9751,27.9334,27.9585,36200.0
2011-04-27 09:30:00,33.53,33.58,33.43,33.51,7300.0,27.9835,28.0252,27.9,27.9668,7300.0
2011-04-27 09:35:00,33.52,33.53,33.45,33.45,3300.0,27.9751,27.9835,27.9167,27.9167,3300.0
2011-04-27 09:40:00,33.46,33.46,33.46,33.46,100.0,27.9251,27.9251,27.9251,27.9251,100.0
2011-04-27 09:45:00,33.48,33.52,33.48,33.52,1300.0,27.9418,27.9751,27.9418,27.9751,1300.0
2011-04-27 09:50:00,33.53,33.64,33.53,33.64,3500.0,27.9835,28.0753,27.9835,28.0753,3500.0
2011-04-27 09:55:00,33.64,33.65,33.58,33.59,2000.0,28.0753,28.0836,28.0252,28.0336,2000.0
2011-04-27 10:00:00,33.64,33.64,33.61,33.61,2600.0,28.0753,28.0753,28.0503,28.0503,2600.0
2011-04-27 10:05:00,33.6,33.67,33.59,33.65,2200.0,28.0419,28.1003,28.0336,28.0836,2200.0
2011-04-27 10:10:00,33.64,33.65,33.63,33.63,2500.0,28.0753,28.0836,28.067,28.067,2500.0
2011-04-27 10:15:00,33.63,33.66,33.61,33.66,600.0,28.067,28.092,28.0503,28.092,600.0
2011-04-27 10:20:00,33.64,33.65,33.62,33.64,2300.0,28.0753,28.0836,28.0586,28.0753,2300.0
2011-04-27 10:25:00,33.65,33.65,33.64,33.65,1700.0,28.0836,28.0836,28.0753,28.0836,1700.0
2011-04-27 10:30:00,33.65,33.67,33.62,33.67,10400.0,28.0836,28.1003,28.0586,28.1003,10400.0
2011-04-27 10:35:00,33.68,33.71,33.68,33.71,1500.0,28.1087,28.1337,28.1087,28.1337,1500.0
2011-04-27 10:40:00,33.71,33.74,33.71,33.74,2300.0,28.1337,28.1588,28.1337,28.1588,2300.0
2011-04-27 10:45:00,33.74,33.74,33.7,33.72,5400.0,28.1588,28.1588,28.1254,28.1421,5400.0
2011-04-27 10:50:00,33.71,33.72,33.71,33.72,1500.0,28.1337,28.1421,28.1337,28.1421,1500.0
2011-04-27 10:55:00,33.7,33.75,33.68,33.73,7500.0,28.1254,28.1671,28.1087,28.1504,7500.0
2011-04-27 11:00:00,33.74,33.77,33.74,33.74,3700.0,28.1588,28.1838,28.1588,28.1588,3700.0
2011-04-27 11:05:00,33.74,33.75,33.73,33.75,3500.0,28.1588,28.1671,28.1504,28.1671,3500.0
2011-04-27 11:10:00,33.74,33.77,33.73,33.77,2900.0,28.1588,28.1838,28.1504,28.1838,2900.0
2011-04-27 11:15:00,33.77,33.78,33.76,33.77,2300.0,28.1838,28.1921,28.1754,28.1838,2300.0
2011-04-27 11:20:00,33.76,33.76,33.73,33.75,6300.0,28.1754,28.1754,28.1504,28.1671,6300.0
2011-04-27 11:25:00,33.75,33.77,33.74,33.75,38000.0,28.1671,28.1838,28.1588,28.1671,38000.0
2011-04-27 11:30:00,33.74,33.75,33.69,33.69,6000.0,28.1588,28.1671,28.117,28.117,6000.0
2011-04-27 11:35:00,33.67,33.67,33.59,33.59,9100.0,28.1003,28.1003,28.0336,28.0336,9100.0
2011-04-27 11:40:00,33.6,33.61,33.59,33.6,2600.0,28.0419,28.0503,28.0336,28.0419,2600.0
2011-04-27 11:45:00,33.59,33.6,33.58,33.58,1800.0,28.0336,28.0419,28.0252,28.0252,1800.0
2011-04-27 11:50:00,33.6,33.66,33.6,33.65,7600.0,28.0419,28.092,28.0419,28.0836,7600.0
2011-04-27 11:55:00,33.65,33.68,33.65,33.68,9200.0,28.0836,28.1087,28.0836,28.1087,9200.0
2011-04-27 12:00:00,33.68,33.71,33.67,33.7,8800.0,28.1087,28.1337,28.1003,28.1254,8800.0
2011-04-27 12:05:00,33.71,33.74,33.71,33.71,2500.0,28.1337,28.1588,28.1337,28.1337,2500.0
2011-04-27 12:10:00,33.71,33.74,33.71,33.74,5800.0,28.1337,28.1588,28.1337,28.1588,5800.0
2011-04-27 12:15:00,33.73,33.74,33.73,33.74,400.0,28.1504,28.1588,28.1504,28.1588,400.0
2011-04-27 12:20:00,33.74,33.75,33.73,33.74,6400.0,28.1588,28.1671,28.1504,28.1588,6400.0
2011-04-27 12:25:00,33.75,33.75,33.72,33.74,7100.0,28.1671,28.1671,28.1421,28.1588,7100.0
2011-04-27 12:30:00,33.74,33.75,33.67,33.67,17300.0,28.1588,28.1671,28.1003,28.1003,17300.0
2011-04-27 12:35:00,33.67,33.69,33.66,33.69,8900.0,28.1003,28.117,28.092,28.117,8900.0
2011-04-27 12:40:00,33.71,33.72,33.7,33.7,2000.0,28.1337,28.1421,28.1254,28.1254,2000.0
2011-04-27 12:45:00,33.7,33.7,33.67,33.68,3400.0,28.1254,28.1254,28.1003,28.1087,3400.0
2011-04-27 12:50:00,33.67,33.68,33.67,33.67,4200.0,28.1003,28.1087,28.1003,28.1003,4200.0
2011-04-27 12:55:00,33.67,33.72,33.67,33.72,3300.0,28.1003,28.1421,28.1003,28.1421,3300.0
2011-04-27 13:00:00,33.71,33.71,33.7,33.7,1700.0,28.1337,28.1337,28.1254,28.1254,1700.0
2011-04-27 13:05:00,33.7,33.7,33.68,33.69,1900.0,28.1254,28.1254,28.1087,28.117,1900.0
2011-04-27 13:10:00,33.68,33.68,33.66,33.66,3600.0,28.1087,28.1087,28.092,28.092,3600.0
2011-04-27 13:15:00,33.67,33.68,33.67,33.68,4600.0,28.1003,28.1087,28.1003,28.1087,4600.0
2011-04-27 13:20:00,33.67,33.68,33.66,33.67,5500.0,28.1003,28.1087,28.092,28.1003,5500.0
2011-04-27 13:25:00,33.66,33.66,33.66,33.66,100.0,28.092,28.092,28.092,28.092,100.0
2011-04-27 13:30:00,33.67,33.67,33.67,33.67,200.0,28.1003,28.1003,28.1003,28.1003,200.0
2011-04-27 13:35:00,33.68,33.68,33.68,33.68,2400.0,28.1087,28.1087,28.1087,28.1087,2400.0
2011-04-27 13:40:00,33.68,33.68,33.68,33.68,1000.0,28.1087,28.1087,28.1087,28.1087,1000.0
2011-04-27 13:45:00,33.67,33.68,33.67,33.67,3500.0,28.1003,28.1087,28.1003,28.1003,3500.0
2011-04-27 13:50:00,33.67,33.69,33.67,33.68,5800.0,28.1003,28.117,28.1003,28.1087,5800.0
2011-04-27 13:55:00,33.68,33.69,33.68,33.68,2300.0,28.1087,28.117,28.1087,28.1087,2300.0
2011-04-27 14:00:00,33.68,33.68,33.66,33.68,9000.0,28.1087,28.1087,28.092,28.1087,9000.0
2011-04-27 14:05:00,33.68,33.68,33.66,33.68,5200.0,28.1087,28.1087,28.092,28.1087,5200.0
2011-04-27 14:10:00,33.68,33.68,33.67,33.68,2200.0,28.1087,28.1087,28.1003,28.1087,2200.0
2011-04-27 14:15:00,33.68,33.68,33.66,33.67,5900.0,28.1087,28.1087,28.092,28.1003,5900.0
2011-04-27 14:20:00,33.67,33.68,33.67,33.68,4000.0,28.1003,28.1087,28.1003,28.1087,4000.0
2011-04-27 14:25:00,33.68,33.68,33.67,33.68,2600.0,28.1087,28.1087,28.1003,28.1087,2600.0
2011-04-27 14:30:00,33.68,33.69,33.67,33.68,4900.0,28.1087,28.117,28.1003,28.1087,4900.0
2011-04-27 14:35:00,33.68,33.73,33.68,33.73,8000.0,28.1087,28.1504,28.1087,28.1504,8000.0
2011-04-27 14:40:00,33.72,33.73,33.72,33.73,3000.0,28.1421,28.1504,28.1421,28.1504,3000.0
2011-04-27 14:45:00,33.73,33.73,33.72,33.73,2000.0,28.1504,28.1504,28.1421,28.1504,2000.0
2011-04-27 14:50:00,33.73,33.74,33.72,33.73,14900.0,28.1504,28.1588,28.1421,28.1504,14900.0
2011-04-27 14:55:00,33.74,33.74,33.72,33.72,9200.0,28.1588,28.1588,28.1421,28.1421,9200.0
2011-04-27 15:00:00,33.73,33.74,33.72,33.73,8700.0,28.1504,28.1588,28.1421,28.1504,8700.0
2011-04-27 15:05:00,33.73,33.74,33.73,33.73,14800.0,28.1504,28.1588,28.1504,28.1504,14800.0
2011-04-27 15:10:00,33.73,33.74,33.73,33.73,4800.0,28.1504,28.1588,28.1504,28.1504,4800.0
2011-04-27 15:15:00,33.73,33.75,33.73,33.74,16200.0,28.1504,28.1671,28.1504,28.1588,16200.0
2011-04-27 15:20:00,33.75,33.75,33.74,33.74,7600.0,28.1671,28.1671,28.1588,28.1588,7600.0
2011-04-27 15:25:00,33.74,33.76,33.74,33.75,15000.0,28.1588,28.1754,28.1588,28.1671,15000.0
2011-04-27 15:30:00,33.75,33.8,33.74,33.79,15400.0,28.1671,28.2088,28.1588,28.2005,15400.0
2011-04-27 15:35:00,33.8,33.85,33.79,33.85,16300.0,28.2088,28.2506,28.2005,28.2506,16300.0
2011-04-27 15:40:00,33.85,33.9,33.85,33.88,14800.0,28.2506,28.2923,28.2506,28.2756,14800.0
2011-04-27 15:45:00,33.89,33.91,33.89,33.91,24400.0,28.2839,28.3006,28.2839,28.3006,24400.0
2011-04-27 15:50:00,33.9,33.91,33.84,33.86,38500.0,28.2923,28.3006,28.2422,28.2589,38500.0
2011-04-27 15:55:00,33.86,33.91,33.83,33.89,80400.0,28.2589,28.3006,28.2339,28.2839,80400.0
2011-04-28 09:30:00,33.59,33.69,33.59,33.66,34600.0,28.0336,28.117,28.0336,28.092,34600.0
2011-04-28 09:35:00,33.64,33.76,33.61,33.72,25600.0,28.0753,28.1754,28.0503,28.1421,25600.0
2011-04-28 09:40:00,33.72,33.78,33.69,33.7,7400.0,28.1421,28.1921,28.117,28.1254,7400.0
2011-04-28 09:45:00,33.69,33.7,33.59,33.6,12800.0,28.117,28.1254,28.0336,28.0419,12800.0
2011-04-28 09:50:00,33.62,33.66,33.59,33.62,13100.0,28.0586,28.092,28.0336,28.0586,13100.0
2011-04-28 09:55:00,33.63,33.72,33.61,33.72,12200.0,28.067,28.1421,28.0503,28.1421,12200.0
2011-04-28 10:00:00,33.72,33.81,33.7,33.81,9500.0,28.1421,28.2172,28.1254,28.2172,9500.0
2011-04-28 10:05:00,33.81,33.81,33.75,33.77,10100.0,28.2172,28.2172,28.1671,28.1838,10100.0
2011-04-28 10:10:00,33.79,33.79,33.73,33.73,10500.0,28.2005,28.2005,28.1504,28.1504,10500.0
2011-04-28 10:15:00,33.73,33.76,33.73,33.75,7200.0,28.1504,28.1754,28.1504,28.1671,7200.0
2011-04-28 10:20:00,33.75,33.8,33.74,33.78,10200.0,28.1671,28.2088,28.1588,28.1921,10200.0
2011-04-28 10:25:00,33.78,33.79,33.69,33.71,12600.0,28.1921,28.2005,28.117,28.1337,12600.0
2011-04-28 10:30:00,33.7,33.72,33.61,33.61,32600.0,28.1254,28.1421,28.0503,28.0503,32600.0
2011-04-28 10:35:00,33.62,33.66,33.61,33.62,9600.0,28.0586,28.092,28.0503,28.0586,9600.0
2011-04-28 10:40:00,33.62,33.71,33.62,33.7,28600.0,28.0586,28.1337,28.0586,28.1254,28600.0
2011-04-28 10:45:00,33.7,33.72,33.68,33.69,18800.0,28.1254,28.1421,28.1087,28.117,18800.0
2011-04-28 10:50:00,33.71,33.78,33.7,33.78,8100.0,28.1337,28.1921,28.1254,28.1921,8100.0
2011-04-28 10:55:00,33.79,33.81,33.76,33.77,16400.0,28.2005,28.2172,28.1754,28.1838,16400.0
2011-04-28 11:00:00,33.77,33.81,33.76,33.8,12800.0,28.1838,28.2172,28.1754,28.2088,12800.0
2011-04-28 11:05:00,33.8,33.82,33.79,33.81,9400.0,28.2088,28.2255,28.2005,28.2172,9400.0
2011-04-28 11:10:00,33.8,33.82,33.78,33.79,21000.0,28.2088,28.2255,28.1921,28.2005,21000.0
2011-04-28 11:15:00,33.79,33.8,33.78,33.78,6000.0,28.2005,28.2088,28.1921,28.1921,6000.0
2011-04-28 11:20:00,33.79,33.8,33.78,33.78,6900.0,28.2005,28.2088,28.1921,28.1921,6900.0
2011-04-28 11:25:00,33.77,33.77,33.74,33.74,5300.0,28.1838,28.1838,28.1588,28.1588,5300.0
2011-04-28 11:30:00,33.74,33.81,33.74,33.81,6800.0,28.1588,28.2172,28.1588,28.2172,6800.0
2011-04-28 11:35:00,33.82,33.86,33.81,33.84,12400.0,28.2255,28.2589,28.2172,28.2422,12400.0
2011-04-28 11:40:00,33.84,33.85,33.83,33.84,4100.0,28.2422,28.2506,28.2339,28.2422,4100.0
2011-04-28 11:45:00,33.85,33.88,33.85,33.88,4500.0,28.2506,28.2756,28.2506,28.2756,4500.0
2011-04-28 11:50:00,33.88,33.88,33.86,33.88,6100.0,28.2756,28.2756,28.2589,28.2756,6100.0
2011-04-28 11:55:00,33.88,33.89,33.87,33.89,3300.0,28.2756,28.2839,28.2672,28.2839,3300.0
2011-04-28 12:00:00,33.88,33.89,33.87,33.87,4600.0,28.2756,28.2839,28.2672,28.2672,4600.0
2011-04-28 12:05:00,33.87,33.88,33.85,33.86,5000.0,28.2672,28.2756,28.2506,28.2589,5000.0
2011-04-28 12:10:00,33.87,33.87,33.86,33.86,3300.0,28.2672,28.2672,28.2589,28.2589,3300.0
2011-04-28 12:15:00,33.86,33.88,33.85,33.88,4900.0,28.2589,28.2756,28.2506,28.2756,4900.0
2011-04-28 12:20:00,33.87,33.87,33.85,33.86,3300.0,28.2672,28.2672,28.2506,28.2589,3300.0
2011-04-28 12:25:00,33.86,33.87,33.85,33.87,3700.0,28.2589,28.2672,28.2506,28.2672,3700.0
2011-04-28 12:30:00,33.86,33.86,33.85,33.86,3700.0,28.2589,28.2589,28.2506,28.2589,3700.0
2011-04-28 12:35:00,33.86,33.86,33.85,33.85,3300.0,28.2589,28.2589,28.2506,28.2506,3300.0
2011-04-28 12:40:00,33.86,33.86,33.81,33.81,6200.0,28.2589,28.2589,28.2172,28.2172,6200.0
2011-04-28 12:45:00,33.82,33.82,33.78,33.79,3700.0,28.2255,28.2255,28.1921,28.2005,3700.0
2011-04-28 12:50:00,33.79,33.79,33.75,33.75,4400.0,28.2005,28.2005,28.1671,28.1671,4400.0
2011-04-28 12:55:00,33.75,33.75,33.72,33.73,16100.0,28.1671,28.1671,28.1421,28.1504,16100.0
2011-04-28 13:00:00,33.74,33.74,33.69,33.69,10600.0,28.1588,28.1588,28.117,28.117,10600.0
2011-04-28 13:05:00,33.7,33.7,33.64,33.65,10100.0,28.1254,28.1254,28.0753,28.0836,10100.0
2011-04-28 13:10:00,33.65,33.65,33.61,33.64,10400.0,28.0836,28.0836,28.0503,28.0753,10400.0
2011-04-28 13:15:00,33.64,33.64,33.62,33.63,4500.0,28.0753,28.0753,28.0586,28.067,4500.0
2011-04-28 13:20:00,33.63,33.69,33.63,33.68,5400.0,28.067,28.117,28.067,28.1087,5400.0
2011-04-28 13:25:00,33.68,33.68,33.64,33.67,11000.0,28.1087,28.1087,28.0753,28.1003,11000.0
2011-04-28 13:30:00,33.67,33.67,33.65,33.65,7100.0,28.1003,28.1003,28.0836,28.0836,7100.0
2011-04-28 13:35:00,33.65,33.67,33.64,33.65,7700.0,28.0836,28.1003,28.0753,28.0836,7700.0
2011-04-28 13:40:00,33.65,33.66,33.64,33.66,12200.0,28.0836,28.092,28.0753,28.092,12200.0
2011-04-28 13:45:00,33.66,33.66,33.64,33.65,6600.0,28.092,28.092,28.0753,28.0836,6600.0
2011-04-28 13:50:00,33.64,33.64,33.6,33.62,11400.0,28.0753,28.0753,28.0419,28.0586,11400.0
2011-04-28 13:55:00,33.62,33.62,33.58,33.59,13200.0,28.0586,28.0586,28.0252,28.0336,13200.0
2011-04-28 14:00:00,33.59,33.64,33.58,33.63,51100.0,28.0336,28.0753,28.0252,28.067,51100.0
2011-04-28 14:05:00,33.64,33.64,33.57,33.6,18200.0,28.0753,28.0753,28.0169,28.0419,18200.0
2011-04-28 14:10:00,33.6,33.61,33.54,33.54,11400.0,28.0419,28.0503,27.9918,27.9918,11400.0
2011-04-28 14:15:00,33.54,33.6,33.54,33.58,32300.0,27.9918,28.0419,27.9918,28.0252,32300.0
2011-04-28 14:20:00,33.57,33.6,33.57,33.59,12000.0,28.0169,28.0419,28.0169,28.0336,12000.0
2011-04-28 14:25:00,33.59,33.61,33.59,33.61,16600.0,28.0336,28.0503,28.0336,28.0503,16600.0
2011-04-28 14:30:00,33.61,33.64,33.61,33.63,20300.0,28.0503,28.0753,28.0503,28.067,20300.0
2011-04-28 14:35:00,33.64,33.64,33.61,33.61,19700.0,28.0753,28.0753,28.0503,28.0503,19700.0
2011-04-28 14:40:00,33.6,33.63,33.58,33.61,24800.0,28.0419,28.067,28.0252,28.0503,24800.0
2011-04-28 14:45:00,33.61,33.62,33.59,33.59,16300.0,28.0503,28.0586,28.0336,28.0336,16300.0
2011-04-28 14:50:00,33.6,33.61,33.59,33.61,10800.0,28.0419,28.0503,28.0336,28.0503,10800.0
2011-04-28 14:55:00,33.6,33.6,33.56,33.59,17500.0,28.0419,28.0419,28.0085,28.0336,17500.0
2011-04-28 15:00:00,33.6,33.6,33.54,33.56,19200.0,28.0419,28.0419,27.9918,28.0085,19200.0
2011-04-28 15:05:00,33.56,33.6,33.56,33.6,10900.0,28.0085,28.0419,28.0085,28.0419,10900.0
2011-04-28 15:10:00,33.6,33.6,33.59,33.6,14100.0,28.0419,28.0419,28.0336,28.0419,14100.0
2011-04-28 15:15:00,33.6,33.64,33.59,33.63,34800.0,28.0419,28.0753,28.0336,28.067,34800.0
2011-04-28 15:20:00,33.63,33.63,33.57,33.61,53700.0,28.067,28.067,28.0169,28.0503,53700.0
2011-04-28 15:25:00,33.62,33.62,33.6,33.6,16000.0,28.0586,28.0586,28.0419,28.0419,16000.0
2011-04-28 15:30:00,33.6,33.62,33.6,33.61,43100.0,28.0419,28.0586,28.0419,28.0503,43100.0
2011-04-28 15:35:00,33.61,33.62,33.6,33.62,22100.0,28.0503,28.0586,28.0419,28.0586,22100.0
2011-04-28 15:40:00,33.61,33.62,33.6,33.6,24000.0,28.0503,28.0586,28.0419,28.0419,24000.0
2011-04-28 15:45:00,33.61,33.65,33.58,33.65,33000.0,28.0503,28.0836,28.0252,28.0836,33000.0
2011-04-28 15:50:00,33.65,33.66,33.57,33.58,38600.0,28.0836,28.092,28.0169,28.0252,38600.0
2011-04-28 15:55:00,33.58,33.64,33.52,33.58,72200.0,28.0252,28.0753,27.9751,28.0252,72200.0
2011-04-29 09:30:00,32.26,32.39,31.81,31.81,134700.0,26.9236,27.0321,26.548,26.548,134700.0
2011-04-29 09:35:00,31.81,31.81,31.15,31.65,316400.0,26.548,26.548,25.9972,26.4145,316400.0
2011-04-29 09:40:00,31.58,32.02,31.51,31.89,120400.0,26.3561,26.7233,26.2976,26.6148,120400.0
2011-04-29 09:45:00,31.9,32.28,31.84,32.2,104800.0,26.6231,26.9403,26.5731,26.8735,104800.0
2011-04-29 09:50:00,32.2,32.26,32.0,32.07,56900.0,26.8735,26.9236,26.7066,26.765,56900.0
2011-04-29 09:55:00,32.09,32.22,32.0,32.02,50900.0,26.7817,26.8902,26.7066,26.7233,50900.0
2011-04-29 10:00:00,32.0,32.05,31.94,31.94,52600.0,26.7066,26.7483,26.6565,26.6565,52600.0
2011-04-29 10:05:00,31.94,32.03,31.94,31.96,107800.0,26.6565,26.7316,26.6565,26.6732,107800.0
2011-04-29 10:10:00,31.95,31.96,31.76,31.76,53100.0,26.6649,26.6732,26.5063,26.5063,53100.0
2011-04-29 10:15:00,31.78,31.94,31.75,31.93,28700.0,26.523,26.6565,26.4979,26.6482,28700.0
2011-04-29 10:20:00,31.9,31.99,31.87,31.89,29900.0,26.6231,26.6982,26.5981,26.6148,29900.0
2011-04-29 10:25:00,31.89,31.91,31.83,31.84,36100.0,26.6148,26.6315,26.5647,26.5731,36100.0
2011-04-29 10:30:00,31.84,31.85,31.76,31.8,18100.0,26.5731,26.5814,26.5063,26.5397,18100.0
2011-04-29 10:35:00,31.79,31.86,31.77,31.82,36800.0,26.5313,26.5897,26.5146,26.5564,36800.0
2011-04-29 10:40:00,31.82,31.94,31.77,31.8,53200.0,26.5564,26.6565,26.5146,26.5397,53200.0
2011-04-29 10:45:00,31.82,31.85,31.77,31.83,70600.0,26.5564,26.5814,26.5146,26.5647,70600.0
2011-04-29 10:50:00,31.83,31.86,31.62,31.67,90900.0,26.5647,26.5897,26.3894,26.4312,90900.0
2011-04-29 10:55:00,31.66,31.77,31.6,31.65,56700.0,26.4228,26.5146,26.3728,26.4145,56700.0
2011-04-29 11:00:00,31.65,31.85,31.65,31.79,30800.0,26.4145,26.5814,26.4145,26.5313,30800.0
2011-04-29 11:05:00,31.79,31.95,31.76,31.77,25500.0,26.5313,26.6649,26.5063,26.5146,25500.0
2011-04-29 11:10:00,31.76,31.87,31.75,31.85,8300.0,26.5063,26.5981,26.4979,26.5814,8300.0
2011-04-29 11:15:00,31.84,31.84,31.75,31.75,9400.0,26.5731,26.5731,26.4979,26.4979,9400.0
2011-04-29 11:20:00,31.76,31.86,31.76,31.86,14800.0,26.5063,26.5897,26.5063,26.5897,14800.0
2011-04-29 11:25:00,31.85,31.91,31.85,31.85,13400.0,26.5814,26.6315,26.5814,26.5814,13400.0
2011-04-29 11:30:00,31.84,31.86,31.81,31.86,13800.0,26.5731,26.5897,26.548,26.5897,13800.0
2011-04-29 11:35:00,31.85,31.86,31.81,31.86,7700.0,26.5814,26.5897,26.548,26.5897,7700.0
2011-04-29 11:40:00,31.86,31.9,31.85,31.87,17800.0,26.5897,26.6231,26.5814,26.5981,17800.0
2011-04-29 11:45:00,31.87,31.89,31.83,31.85,43800.0,26.5981,26.6148,26.5647,26.5814,43800.0
2011-04-29 11:50:00,31.85,31.93,31.85,31.9,36000.0,26.5814,26.6482,26.5814,26.6231,36000.0
2011-04-29 11:55:00,31.91,31.95,31.89,31.89,21600.0,26.6315,26.6649,26.6148,26.6148,21600.0
2011-04-29 12:00:00,31.89,31.9,31.84,31.85,17600.0,26.6148,26.6231,26.5731,26.5814,17600.0
2011-04-29 12:05:00,31.84,31.9,31.84,31.87,12500.0,26.5731,26.6231,26.5731,26.5981,12500.0
2011-04-29 12:10:00,31.88,31.88,31.85,31.88,22100.0,26.6064,26.6064,26.5814,26.6064,22100.0
2011-04-29 12:15:00,31.88,31.93,31.87,31.87,42500.0,26.6064,26.6482,26.5981,26.5981,42500.0
2011-04-29 12:20:00,31.87,31.91,31.87,31.91,11600.0,26.5981,26.6315,26.5981,26.6315,11600.0
2011-04-29 12:25:00,31.91,31.93,31.85,31.91,21300.0,26.6315,26.6482,26.5814,26.6315,21300.0
2011-04-29 12:30:00,31.91,31.97,31.91,31.97,5500.0,26.6315,26.6815,26.6315,26.6815,5500.0
2011-04-29 12:35:00,31.97,32.0,31.96,31.99,9100.0,26.6815,26.7066,26.6732,26.6982,9100.0
2011-04-29 12:40:00,31.99,32.0,31.91,31.91,21600.0,26.6982,26.7066,26.6315,26.6315,21600.0
2011-04-29 12:45:00,31.92,31.96,31.92,31.96,9300.0,26.6398,26.6732,26.6398,26.6732,9300.0
2011-04-29 12:50:00,31.96,31.97,31.94,31.97,11800.0,26.6732,26.6815,26.6565,26.6815,11800.0
2011-04-29 12:55:00,31.97,31.99,31.96,31.97,11800.0,26.6815,26.6982,26.6732,26.6815,11800.0
2011-04-29 13:00:00,31.97,32.03,31.97,32.0,10400.0,26.6815,26.7316,26.6815,26.7066,10400.0
2011-04-29 13:05:00,31.99,32.05,31.98,32.04,8500.0,26.6982,26.7483,26.6899,26.74,8500.0
2011-04-29 13:10:00,32.04,32.05,31.99,32.0,7200.0,26.74,26.7483,26.6982,26.7066,7200.0
2011-04-29 13:15:00,32.0,32.01,32.0,32.0,8600.0,26.7066,26.7149,26.7066,26.7066,8600.0
2011-04-29 13:20:00,32.0,32.05,32.0,32.04,15700.0,26.7066,26.7483,26.7066,26.74,15700.0
2011-04-29 13:25:00,32.05,32.05,32.01,32.02,4200.0,26.7483,26.7483,26.7149,26.7233,4200.0
2011-04-29 13:30:00,32.01,32.02,32.0,32.0,6700.0,26.7149,26.7233,26.7066,26.7066,6700.0
2011-04-29 13:35:00,32.01,32.02,32.0,32.02,8900.0,26.7149,26.7233,26.7066,26.7233,8900.0
2011-04-29 13:40:00,32.02,32.04,31.97,31.98,39100.0,26.7233,26.74,26.6815,26.6899,39100.0
2011-04-29 13:45:00,31.97,32.0,31.92,31.93,134500.0,26.6815,26.7066,26.6398,26.6482,134500.0
2011-04-29 13:50:00,31.93,31.94,31.82,31.87,22300.0,26.6482,26.6565,26.5564,26.5981,22300.0
2011-04-29 13:55:00,31.86,31.88,31.81,31.82,18000.0,26.5897,26.6064,26.548,26.5564,18000.0
2011-04-29 14:00:00,31.82,31.86,31.79,31.83,21100.0,26.5564,26.5897,26.5313,26.5647,21100.0
2011-04-29 14:05:00,31.82,31.84,31.77,31.81,26000.0,26.5564,26.5731,26.5146,26.548,26000.0
2011-04-29 14:10:00,31.81,31.82,31.75,31.76,14500.0,26.548,26.5564,26.4979,26.5063,14500.0
2011-04-29 14:15:00,31.75,31.8,31.73,31.8,25300.0,26.4979,26.5397,26.4812,26.5397,25300.0
2011-04-29 14:20:00,31.79,31.84,31.79,31.79,18900.0,26.5313,26.5731,26.5313,26.5313,18900.0
2011-04-29 14:25:00,31.79,31.8,31.73,31.79,14700.0,26.5313,26.5397,26.4812,26.5313,14700.0
2011-04-29 14:30:00,31.79,31.84,31.79,31.82,23700.0,26.5313,26.5731,26.5313,26.5564,23700.0
2011-04-29 14:35:00,31.82,31.82,31.75,31.81,19900.0,26.5564,26.5564,26.4979,26.548,19900.0
2011-04-29 14:40:00,31.81,31.81,31.76,31.76,15900.0,26.548,26.548,26.5063,26.5063,15900.0
2011-04-29 14:45:00,31.76,31.77,31.76,31.76,16800.0,26.5063,26.5146,26.5063,26.5063,16800.0
2011-04-29 14:50:00,31.76,31.8,31.71,31.8,15500.0,26.5063,26.5397,26.4646,26.5397,15500.0
2011-04-29 14:55:00,31.8,31.8,31.75,31.77,30000.0,26.5397,26.5397,26.4979,26.5146,30000.0
2011-04-29 15:00:00,31.78,31.8,31.77,31.8,32700.0,26.523,26.5397,26.5146,26.5397,32700.0
2011-04-29 15:05:00,31.8,31.87,31.79,31.85,28100.0,26.5397,26.5981,26.5313,26.5814,28100.0
2011-04-29 15:10:00,31.84,31.85,31.81,31.85,24300.0,26.5731,26.5814,26.548,26.5814,24300.0
2011-04-29 15:15:00,31.85,31.87,31.84,31.86,18000.0,26.5814,26.5981,26.5731,26.5897,18000.0
2011-04-29 15:20:00,31.86,31.91,31.85,31.9,36000.0,26.5897,26.6315,26.5814,26.6231,36000.0
2011-04-29 15:25:00,31.89,31.9,31.85,31.9,54600.0,26.6148,26.6231,26.5814,26.6231,54600.0
2011-04-29 15:30:00,31.9,31.91,31.84,31.89,51600.0,26.6231,26.6315,26.5731,26.6148,51600.0
2011-04-29 15:35:00,31.89,31.92,31.88,31.92,28100.0,26.6148,26.6398,26.6064,26.6398,28100.0
2011-04-29 15:40:00,31.92,31.95,31.91,31.95,38100.0,26.6398,26.6649,26.6315,26.6649,38100.0
2011-04-29 15:45:00,31.95,32.0,31.94,31.97,72000.0,26.6649,26.7066,26.6565,26.6815,72000.0
2011-04-29 15:50:00,31.97,31.98,31.91,31.94,74800.0,26.6815,26.6899,26.6315,26.6565,74800.0
2011-04-29 15:55:00,31.94,31.95,31.87,31.88,133900.0,26.6565,26.6649,26.5981,26.6064,133900.0
2011-05-02 09:30:00,31.85,31.97,31.77,31.96,48500.0,26.5814,26.6815,26.5146,26.6732,48500.0
2011-05-02 09:35:00,31.96,32.07,31.96,32.0,10300.0,26.6732,26.765,26.6732,26.7066,10300.0
2011-05-02 09:40:00,32.06,32.06,31.96,31.99,6400.0,26.7567,26.7567,26.6732,26.6982,6400.0
2011-05-02 09:45:00,31.99,32.11,31.99,32.02,18800.0,26.6982,26.7984,26.6982,26.7233,18800.0
2011-05-02 09:50:00,32.01,32.05,32.0,32.04,30700.0,26.7149,26.7483,26.7066,26.74,30700.0
2011-05-02 09:55:00,32.04,32.04,32.0,32.01,20400.0,26.74,26.74,26.7066,26.7149,20400.0
2011-05-02 10:00:00,32.02,32.06,32.01,32.03,15400.0,26.7233,26.7567,26.7149,26.7316,15400.0
2011-05-02 10:05:00,32.04,32.04,31.99,32.01,15500.0,26.74,26.74,26.6982,26.7149,15500.0
2011-05-02 10:10:00,32.0,32.05,31.99,32.05,15200.0,26.7066,26.7483,26.6982,26.7483,15200.0
2011-05-02 10:15:00,32.05,32.07,32.01,32.02,8900.0,26.7483,26.765,26.7149,26.7233,8900.0
2011-05-02 10:20:00,32.02,32.04,32.01,32.04,10900.0,26.7233,26.74,26.7149,26.74,10900.0
2011-05-02 10:25:00,32.04,32.07,32.02,32.04,11300.0,26.74,26.765,26.7233,26.74,11300.0
2011-05-02 10:30:00,32.04,32.06,32.03,32.03,11800.0,26.74,26.7567,26.7316,26.7316,11800.0
2011-05-02 10:35:00,32.04,32.04,32.02,32.02,5900.0,26.74,26.74,26.7233,26.7233,5900.0
2011-05-02 10:40:00,32.03,32.03,32.02,32.03,5700.0,26.7316,26.7316,26.7233,26.7316,5700.0
2011-05-02 10:45:00,32.03,32.06,32.02,32.04,10800.0,26.7316,26.7567,26.7233,26.74,10800.0
2011-05-02 10:50:00,32.04,32.05,32.02,32.02,6400.0,26.74,26.7483,26.7233,26.7233,6400.0
2011-05-02 10:55:00,32.03,32.03,32.01,32.02,3800.0,26.7316,26.7316,26.7149,26.7233,3800.0
2011-05-02 11:00:00,32.02,32.06,32.02,32.02,9700.0,26.7233,26.7567,26.7233,26.7233,9700.0
2011-05-02 11:05:00,32.02,32.02,32.0,32.0,4900.0,26.7233,26.7233,26.7066,26.7066,4900.0
2011-05-02 11:10:00,32.01,32.01,32.0,32.0,18900.0,26.7149,26.7149,26.7066,26.7066,18900.0
2011-05-02 11:15:00,32.0,32.02,31.98,32.02,39100.0,26.7066,26.7233,26.6899,26.7233,39100.0
2011-05-02 11:20:00,32.02,32.02,31.96,31.96,7800.0,26.7233,26.7233,26.6732,26.6732,7800.0
2011-05-02 11:25:00,31.96,32.01,31.95,32.01,7000.0,26.6732,26.7149,26.6649,26.7149,7000.0
2011-05-02 11:30:00,32.0,32.01,31.96,31.96,8000.0,26.7066,26.7149,26.6732,26.6732,8000.0
2011-05-02 11:35:00,31.97,31.97,31.92,31.97,10500.0,26.6815,26.6815,26.6398,26.6815,10500.0
2011-05-02 11:40:00,31.97,31.99,31.95,31.96,4100.0,26.6815,26.6982,26.6649,26.6732,4100.0
2011-05-02 11:45:00,31.96,31.99,31.95,31.95,5900.0,26.6732,26.6982,26.6649,26.6649,5900.0
2011-05-02 11:50:00,31.94,31.97,31.94,31.96,4400.0,26.6565,26.6815,26.6565,26.6732,4400.0
2011-05-02 11:55:00,31.95,31.96,31.93,31.94,6300.0,26.6649,26.6732,26.6482,26.6565,6300.0
2011-05-02 12:00:00,31.94,32.02,31.94,32.0,8600.0,26.6565,26.7233,26.6565,26.7066,8600.0
2011-05-02 12:05:00,32.0,32.01,31.98,31.99,5400.0,26.7066,26.7149,26.6899,26.6982,5400.0
2011-05-02 12:10:00,32.0,32.05,31.99,32.03,8900.0,26.7066,26.7483,26.6982,26.7316,8900.0
2011-05-02 12:15:00,32.04,32.04,32.01,32.02,4800.0,26.74,26.74,26.7149,26.7233,4800.0
2011-05-02 12:20:00,32.02,32.03,31.98,31.98,6200.0,26.7233,26.7316,26.6899,26.6899,6200.0
2011-05-02 12:25:00,31.98,31.99,31.97,31.98,10000.0,26.6899,26.6982,26.6815,26.6899,10000.0
2011-05-02 12:30:00,31.98,32.03,31.97,32.02,11000.0,26.6899,26.7316,26.6815,26.7233,11000.0
2011-05-02 12:35:00,32.02,32.04,32.02,32.03,6100.0,26.7233,26.74,26.7233,26.7316,6100.0
2011-05-02 12:40:00,32.04,32.04,32.01,32.03,9600.0,26.74,26.74,26.7149,26.7316,9600.0
2011-05-02 12:45:00,32.03,32.03,32.01,32.01,6100.0,26.7316,26.7316,26.7149,26.7149,6100.0
2011-05-02 12:50:00,32.01,32.02,32.0,32.0,3100.0,26.7149,26.7233,26.7066,26.7066,3100.0
2011-05-02 12:55:00,32.01,32.01,31.96,31.96,8700.0,26.7149,26.7149,26.6732,26.6732,8700.0
2011-05-02 13:00:00,31.96,31.98,31.94,31.98,13200.0,26.6732,26.6899,26.6565,26.6899,13200.0
2011-05-02 13:05:00,31.97,32.04,31.97,32.03,12700.0,26.6815,26.74,26.6815,26.7316,12700.0
2011-05-02 13:10:00,32.03,32.04,32.03,32.04,1600.0,26.7316,26.74,26.7316,26.74,1600.0
2011-05-02 13:15:00,32.04,32.06,32.04,32.06,4700.0,26.74,26.7567,26.74,26.7567,4700.0
2011-05-02 13:20:00,32.06,32.07,32.05,32.06,14700.0,26.7567,26.765,26.7483,26.7567,14700.0
2011-05-02 13:25:00,32.05,32.06,32.04,32.04,6900.0,26.7483,26.7567,26.74,26.74,6900.0
2011-05-02 13:30:00,32.05,32.05,31.99,32.0,20900.0,26.7483,26.7483,26.6982,26.7066,20900.0
2011-05-02 13:35:00,32.01,32.07,32.0,32.06,19300.0,26.7149,26.765,26.7066,26.7567,19300.0
2011-05-02 13:40:00,32.07,32.07,32.06,32.07,3100.0,26.765,26.765,26.7567,26.765,3100.0
2011-05-02 13:45:00,32.07,32.07,32.06,32.07,4700.0,26.765,26.765,26.7567,26.765,4700.0
2011-05-02 13:50:00,32.06,32.07,32.05,32.06,7700.0,26.7567,26.765,26.7483,26.7567,7700.0
2011-05-02 13:55:00,32.06,32.06,32.05,32.05,5200.0,26.7567,26.7567,26.7483,26.7483,5200.0
2011-05-02 14:00:00,32.05,32.06,32.04,32.05,6600.0,26.7483,26.7567,26.74,26.7483,6600.0
2011-05-02 14:05:00,32.05,32.05,32.03,32.03,5100.0,26.7483,26.7483,26.7316,26.7316,5100.0
2011-05-02 14:10:00,32.04,32.04,31.99,31.99,15400.0,26.74,26.74,26.6982,26.6982,15400.0
2011-05-02 14:15:00,32.0,32.03,31.99,32.03,10700.0,26.7066,26.7316,26.6982,26.7316,10700.0
2011-05-02 14:20:00,32.03,32.04,32.02,32.02,5900.0,26.7316,26.74,26.7233,26.7233,5900.0
2011-05-02 14:25:00,32.02,32.03,32.02,32.02,5400.0,26.7233,26.7316,26.7233,26.7233,5400.0
2011-05-02 14:30:00,32.03,32.03,32.0,32.0,11000.0,26.7316,26.7316,26.7066,26.7066,11000.0
2011-05-02 14:35:00,32.01,32.01,32.0,32.0,5200.0,26.7149,26.7149,26.7066,26.7066,5200.0
2011-05-02 14:40:00,32.0,32.02,32.0,32.01,10200.0,26.7066,26.7233,26.7066,26.7149,10200.0
2011-05-02 14:45:00,32.01,32.02,32.01,32.01,4800.0,26.7149,26.7233,26.7149,26.7149,4800.0
2011-05-02 14:50:00,32.02,32.02,32.01,32.01,8800.0,26.7233,26.7233,26.7149,26.7149,8800.0
2011-05-02 14:55:00,32.02,32.06,32.01,32.05,28500.0,26.7233,26.7567,26.7149,26.7483,28500.0
2011-05-02 15:00:00,32.05,32.06,32.04,32.06,11200.0,26.7483,26.7567,26.74,26.7567,11200.0
2011-05-02 15:05:00,32.05,32.11,32.05,32.11,13700.0,26.7483,26.7984,26.7483,26.7984,13700.0
2011-05-02 15:10:00,32.1,32.11,32.06,32.06,14600.0,26.79,26.7984,26.7567,26.7567,14600.0
2011-05-02 15:15:00,32.07,32.07,32.0,32.0,14000.0,26.765,26.765,26.7066,26.7066,14000.0
2011-05-02 15:20:00,32.0,32.01,32.0,32.0,11700.0,26.7066,26.7149,26.7066,26.7066,11700.0
2011-05-02 15:25:00,32.0,32.0,31.98,31.98,25400.0,26.7066,26.7066,26.6899,26.6899,25400.0
2011-05-02 15:30:00,31.98,31.99,31.97,31.98,25200.0,26.6899,26.6982,26.6815,26.6899,25200.0
2011-05-02 15:35:00,31.99,32.01,31.98,32.01,43000.0,26.6982,26.7149,26.6899,26.7149,43000.0
2011-05-02 15:40:00,32.01,32.01,31.96,31.96,30900.0,26.7149,26.7149,26.6732,26.6732,30900.0
2011-05-02 15:45:00,31.97,31.98,31.94,31.95,35300.0,26.6815,26.6899,26.6565,26.6649,35300.0
2011-05-02 15:50:00,31.95,31.95,31.94,31.95,33300.0,26.6649,26.6649,26.6565,26.6649,33300.0
2011-05-02 15:55:00,31.95,32.01,31.94,31.97,164300.0,26.6649,26.7149,26.6565,26.6815,164300.0
2011-05-03 09:30:00,31.89,31.99,31.87,31.98,9800.0,26.6148,26.6982,26.5981,26.6899,9800.0
2011-05-03 09:35:00,32.0,32.0,31.89,31.89,4600.0,26.7066,26.7066,26.6148,26.6148,4600.0
2011-05-03 09:40:00,31.92,31.92,31.82,31.82,4200.0,26.6398,26.6398,26.5564,26.5564,4200.0
2011-05-03 09:45:00,31.84,31.85,31.82,31.85,12700.0,26.5731,26.5814,26.5564,26.5814,12700.0
2011-05-03 09:50:00,31.85,31.93,31.83,31.93,6800.0,26.5814,26.6482,26.5647,26.6482,6800.0
2011-05-03 09:55:00,31.92,31.98,31.92,31.95,6200.0,26.6398,26.6899,26.6398,26.6649,6200.0
2011-05-03 10:00:00,31.95,31.98,31.9,31.91,15000.0,26.6649,26.6899,26.6231,26.6315,15000.0
2011-05-03 10:05:00,31.92,31.95,31.9,31.91,12500.0,26.6398,26.6649,26.6231,26.6315,12500.0
2011-05-03 10:10:00,31.92,31.93,31.87,31.87,10200.0,26.6398,26.6482,26.5981,26.5981,10200.0
2011-05-03 10:15:00,31.88,32.0,31.88,31.9,19600.0,26.6064,26.7066,26.6064,26.6231,19600.0
2011-05-03 10:20:00,31.9,31.94,31.84,31.9,30700.0,26.6231,26.6565,26.5731,26.6231,30700.0
2011-05-03 10:25:00,31.88,31.93,31.88,31.91,2600.0,26.6064,26.6482,26.6064,26.6315,2600.0
2011-05-03 10:30:00,31.87,31.91,31.87,31.88,2000.0,26.5981,26.6315,26.5981,26.6064,2000.0
2011-05-03 10:35:00,31.88,31.91,31.88,31.89,4500.0,26.6064,26.6315,26.6064,26.6148,4500.0
2011-05-03 10:40:00,31.88,31.9,31.85,31.89,3300.0,26.6064,26.6231,26.5814,26.6148,3300.0
2011-05-03 10:45:00,31.9,31.91,31.88,31.91,3800.0,26.6231,26.6315,26.6064,26.6315,3800.0
2011-05-03 10:50:00,31.91,31.91,31.89,31.89,1500.0,26.6315,26.6315,26.6148,26.6148,1500.0
2011-05-03 10:55:00,31.9,31.9,31.88,31.89,2000.0,26.6231,26.6231,26.6064,26.6148,2000.0
2011-05-03 11:00:00,31.89,31.9,31.88,31.89,2800.0,26.6148,26.6231,26.6064,26.6148,2800.0
2011-05-03 11:05:00,31.89,31.9,31.86,31.87,16100.0,26.6148,26.6231,26.5897,26.5981,16100.0
2011-05-03 11:10:00,31.88,31.94,31.87,31.93,3200.0,26.6064,26.6565,26.5981,26.6482,3200.0
2011-05-03 11:15:00,31.94,31.95,31.93,31.94,1100.0,26.6565,26.6649,26.6482,26.6565,1100.0
2011-05-03 11:20:00,31.94,31.98,31.94,31.98,3200.0,26.6565,26.6899,26.6565,26.6899,3200.0
2011-05-03 11:25:00,31.98,31.99,31.95,31.96,4300.0,26.6899,26.6982,26.6649,26.6732,4300.0
2011-05-03 11:30:00,31.96,31.98,31.96,31.98,800.0,26.6732,26.6899,26.6732,26.6899,800.0
2011-05-03 11:35:00,31.98,31.98,31.95,31.95,2500.0,26.6899,26.6899,26.6649,26.6649,2500.0
2011-05-03 11:40:00,31.94,31.98,31.94,31.98,5100.0,26.6565,26.6899,26.6565,26.6899,5100.0
2011-05-03 11:45:00,31.99,31.99,31.97,31.99,1300.0,26.6982,26.6982,26.6815,26.6982,1300.0
2011-05-03 11:50:00,31.99,31.99,31.98,31.98,1300.0,26.6982,26.6982,26.6899,26.6899,1300.0
2011-05-03 11:55:00,31.98,31.99,31.98,31.98,1000.0,26.6899,26.6982,26.6899,26.6899,1000.0
2011-05-03 12:00:00,31.99,31.99,31.98,31.98,1600.0,26.6982,26.6982,26.6899,26.6899,1600.0
2011-05-03 12:05:00,31.98,31.99,31.98,31.98,1400.0,26.6899,26.6982,26.6899,26.6899,1400.0
2011-05-03 12:10:00,31.99,31.99,31.98,31.99,1200.0,26.6982,26.6982,26.6899,26.6982,1200.0
2011-05-03 12:15:00,31.98,31.99,31.98,31.99,800.0,26.6899,26.6982,26.6899,26.6982,800.0
2011-05-03 12:20:00,31.99,31.99,31.98,31.98,600.0,26.6982,26.6982,26.6899,26.6899,600.0
2011-05-03 12:25:00,31.99,32.0,31.97,31.99,15500.0,26.6982,26.7066,26.6815,26.6982,15500.0
2011-05-03 12:30:00,31.99,31.99,31.98,31.98,1200.0,26.6982,26.6982,26.6899,26.6899,1200.0
2011-05-03 12:35:00,31.98,31.98,31.94,31.94,4100.0,26.6899,26.6899,26.6565,26.6565,4100.0
2011-05-03 12:40:00,31.94,31.96,31.94,31.96,2300.0,26.6565,26.6732,26.6565,26.6732,2300.0
2011-05-03 12:45:00,31.97,31.97,31.95,31.95,1700.0,26.6815,26.6815,26.6649,26.6649,1700.0
2011-05-03 12:50:00,31.96,31.96,31.9,31.91,12800.0,26.6732,26.6732,26.6231,26.6315,12800.0
2011-05-03 12:55:00,31.91,31.91,31.89,31.9,14300.0,26.6315,26.6315,26.6148,26.6231,14300.0
2011-05-03 13:00:00,31.91,31.92,31.91,31.92,2600.0,26.6315,26.6398,26.6315,26.6398,2600.0
2011-05-03 13:05:00,31.92,31.94,31.91,31.94,2700.0,26.6398,26.6565,26.6315,26.6565,2700.0
2011-05-03 13:10:00,31.95,31.95,31.94,31.94,1100.0,26.6649,26.6649,26.6565,26.6565,1100.0
2011-05-03 13:15:00,31.95,31.95,31.94,31.95,1700.0,26.6649,26.6649,26.6565,26.6649,1700.0
2011-05-03 13:20:00,31.95,31.95,31.91,31.92,4100.0,26.6649,26.6649,26.6315,26.6398,4100.0
2011-05-03 13:25:00,31.91,31.91,31.89,31.9,27200.0,26.6315,26.6315,26.6148,26.6231,27200.0
2011-05-03 13:30:00,31.91,31.92,31.89,31.91,6000.0,26.6315,26.6398,26.6148,26.6315,6000.0
2011-05-03 13:35:00,31.92,31.93,31.92,31.93,42300.0,26.6398,26.6482,26.6398,26.6482,42300.0
2011-05-03 13:40:00,31.94,31.98,31.94,31.97,11700.0,26.6565,26.6899,26.6565,26.6815,11700.0
2011-05-03 13:45:00,31.96,31.98,31.95,31.98,6500.0,26.6732,26.6899,26.6649,26.6899,6500.0
2011-05-03 13:50:00,31.96,31.97,31.96,31.96,3700.0,26.6732,26.6815,26.6732,26.6732,3700.0
2011-05-03 13:55:00,31.96,31.98,31.94,31.95,29400.0,26.6732,26.6899,26.6565,26.6649,29400.0
2011-05-03 14:00:00,31.96,31.96,31.95,31.96,5500.0,26.6732,26.6732,26.6649,26.6732,5500.0
2011-05-03 14:05:00,31.96,31.96,31.93,31.95,3600.0,26.6732,26.6732,26.6482,26.6649,3600.0
2011-05-03 14:10:00,31.96,31.96,31.91,31.91,5500.0,26.6732,26.6732,26.6315,26.6315,5500.0
2011-05-03 14:15:00,31.92,31.94,31.91,31.94,5400.0,26.6398,26.6565,26.6315,26.6565,5400.0
2011-05-03 14:20:00,31.93,31.94,31.89,31.89,4600.0,26.6482,26.6565,26.6148,26.6148,4600.0
2011-05-03 14:25:00,31.89,31.93,31.89,31.91,7100.0,26.6148,26.6482,26.6148,26.6315,7100.0
2011-05-03 14:30:00,31.91,31.92,31.9,31.91,10000.0,26.6315,26.6398,26.6231,26.6315,10000.0
2011-05-03 14:35:00,31.91,31.92,31.91,31.91,23600.0,26.6315,26.6398,26.6315,26.6315,23600.0
2011-05-03 14:40:00,31.92,31.93,31.9,31.92,35300.0,26.6398,26.6482,26.6231,26.6398,35300.0
2011-05-03 14:45:00,31.92,31.93,31.89,31.91,20400.0,26.6398,26.6482,26.6148,26.6315,20400.0
2011-05-03 14:50:00,31.91,31.92,31.89,31.9,16100.0,26.6315,26.6398,26.6148,26.6231,16100.0
2011-05-03 14:55:00,31.91,31.92,31.9,31.9,52100.0,26.6315,26.6398,26.6231,26.6231,52100.0
2011-05-03 15:00:00,31.91,31.94,31.91,31.94,13900.0,26.6315,26.6565,26.6315,26.6565,13900.0
2011-05-03 15:05:00,31.94,31.98,31.94,31.96,22700.0,26.6565,26.6899,26.6565,26.6732,22700.0
2011-05-03 15:10:00,31.96,31.96,31.94,31.94,7600.0,26.6732,26.6732,26.6565,26.6565,7600.0
2011-05-03 15:15:00,31.94,31.95,31.93,31.93,5400.0,26.6565,26.6649,26.6482,26.6482,5400.0
2011-05-03 15:20:00,31.92,31.93,31.88,31.89,29200.0,26.6398,26.6482,26.6064,26.6148,29200.0
2011-05-03 15:25:00,31.9,31.9,31.87,31.87,10300.0,26.6231,26.6231,26.5981,26.5981,10300.0
2011-05-03 15:30:00,31.87,31.93,31.86,31.93,29200.0,26.5981,26.6482,26.5897,26.6482,29200.0
2011-05-03 15:35:00,31.93,31.94,31.92,31.94,12500.0,26.6482,26.6565,26.6398,26.6565,12500.0
2011-05-03 15:40:00,31.94,31.94,31.93,31.94,11400.0,26.6565,26.6565,26.6482,26.6565,11400.0
2011-05-03 15:45:00,31.94,31.94,31.9,31.9,27400.0,26.6565,26.6565,26.6231,26.6231,27400.0
2011-05-03 15:50:00,31.91,31.96,31.9,31.96,26500.0,26.6315,26.6732,26.6231,26.6732,26500.0
2011-05-03 15:55:00,31.96,31.97,31.94,31.95,24200.0,26.6732,26.6815,26.6565,26.6649,24200.0
2011-05-04 09:30:00,31.91,31.94,31.89,31.9,10000.0,26.6315,26.6565,26.6148,26.6231,10000.0
2011-05-04 09:35:00,31.92,31.92,31.86,31.88,2400.0,26.6398,26.6398,26.5897,26.6064,2400.0
2011-05-04 09:40:00,31.89,31.91,31.83,31.85,15700.0,26.6148,26.6315,26.5647,26.5814,15700.0
2011-05-04 09:45:00,31.88,31.95,31.87,31.95,7800.0,26.6064,26.6649,26.5981,26.6649,7800.0
2011-05-04 09:50:00,31.94,31.96,31.92,31.96,7200.0,26.6565,26.6732,26.6398,26.6732,7200.0
2011-05-04 09:55:00,31.96,31.97,31.84,31.88,10400.0,26.6732,26.6815,26.5731,26.6064,10400.0
2011-05-04 10:00:00,31.89,31.89,31.85,31.88,8800.0,26.6148,26.6148,26.5814,26.6064,8800.0
2011-05-04 10:05:00,31.87,31.88,31.76,31.78,13300.0,26.5981,26.6064,26.5063,26.523,13300.0
2011-05-04 10:10:00,31.78,31.85,31.77,31.85,7700.0,26.523,26.5814,26.5146,26.5814,7700.0
2011-05-04 10:15:00,31.84,31.91,31.83,31.9,4300.0,26.5731,26.6315,26.5647,26.6231,4300.0
2011-05-04 10:20:00,31.9,31.96,31.9,31.96,4900.0,26.6231,26.6732,26.6231,26.6732,4900.0
2011-05-04 10:25:00,31.96,31.98,31.95,31.98,5800.0,26.6732,26.6899,26.6649,26.6899,5800.0
2011-05-04 10:30:00,31.98,32.0,31.96,32.0,7900.0,26.6899,26.7066,26.6732,26.7066,7900.0
2011-05-04 10:35:00,31.99,31.99,31.95,31.99,5800.0,26.6982,26.6982,26.6649,26.6982,5800.0
2011-05-04 10:40:00,31.99,31.99,31.92,31.94,8400.0,26.6982,26.6982,26.6398,26.6565,8400.0
2011-05-04 10:45:00,31.97,31.99,31.94,31.95,10000.0,26.6815,26.6982,26.6565,26.6649,10000.0
2011-05-04 10:50:00,31.95,31.97,31.9,31.95,9000.0,26.6649,26.6815,26.6231,26.6649,9000.0
2011-05-04 10:55:00,31.94,31.97,31.94,31.95,3500.0,26.6565,26.6815,26.6565,26.6649,3500.0
2011-05-04 11:00:00,31.96,31.98,31.96,31.98,7900.0,26.6732,26.6899,26.6732,26.6899,7900.0
2011-05-04 11:05:00,31.98,31.98,31.96,31.97,5400.0,26.6899,26.6899,26.6732,26.6815,5400.0
2011-05-04 11:10:00,31.97,31.98,31.93,31.93,8400.0,26.6815,26.6899,26.6482,26.6482,8400.0
2011-05-04 11:15:00,31.94,31.94,31.8,31.81,14200.0,26.6565,26.6565,26.5397,26.548,14200.0
2011-05-04 11:20:00,31.82,31.85,31.79,31.82,8200.0,26.5564,26.5814,26.5313,26.5564,8200.0
2011-05-04 11:25:00,31.82,31.87,31.8,31.86,3700.0,26.5564,26.5981,26.5397,26.5897,3700.0
2011-05-04 11:30:00,31.85,31.92,31.85,31.9,4900.0,26.5814,26.6398,26.5814,26.6231,4900.0
2011-05-04 11:35:00,31.9,31.91,31.85,31.88,5600.0,26.6231,26.6315,26.5814,26.6064,5600.0
2011-05-04 11:40:00,31.88,31.89,31.79,31.84,16000.0,26.6064,26.6148,26.5313,26.5731,16000.0
2011-05-04 11:45:00,31.83,31.84,31.81,31.82,3100.0,26.5647,26.5731,26.548,26.5564,3100.0
2011-05-04 11:50:00,31.82,31.86,31.81,31.84,4200.0,26.5564,26.5897,26.548,26.5731,4200.0
2011-05-04 11:55:00,31.85,31.88,31.82,31.82,7900.0,26.5814,26.6064,26.5564,26.5564,7900.0
2011-05-04 12:00:00,31.84,31.87,31.82,31.82,6000.0,26.5731,26.5981,26.5564,26.5564,6000.0
2011-05-04 12:05:00,31.82,31.84,31.81,31.83,3900.0,26.5564,26.5731,26.548,26.5647,3900.0
2011-05-04 12:10:00,31.83,31.85,31.81,31.84,3700.0,26.5647,26.5814,26.548,26.5731,3700.0
2011-05-04 12:15:00,31.84,31.84,31.81,31.83,3700.0,26.5731,26.5731,26.548,26.5647,3700.0
2011-05-04 12:20:00,31.83,31.83,31.81,31.81,3800.0,26.5647,26.5647,26.548,26.548,3800.0
2011-05-04 12:25:00,31.81,31.84,31.8,31.83,5700.0,26.548,26.5731,26.5397,26.5647,5700.0
2011-05-04 12:30:00,31.83,31.86,31.82,31.85,6800.0,26.5647,26.5897,26.5564,26.5814,6800.0
2011-05-04 12:35:00,31.85,31.86,31.84,31.86,1800.0,26.5814,26.5897,26.5731,26.5897,1800.0
2011-05-04 12:40:00,31.86,31.86,31.85,31.85,4100.0,26.5897,26.5897,26.5814,26.5814,4100.0
2011-05-04 12:45:00,31.84,31.89,31.84,31.88,10000.0,26.5731,26.6148,26.5731,26.6064,10000.0
2011-05-04 12:50:00,31.88,31.89,31.85,31.88,6900.0,26.6064,26.6148,26.5814,26.6064,6900.0
2011-05-04 12:55:00,31.88,31.9,31.88,31.88,6000.0,26.6064,26.6231,26.6064,26.6064,6000.0
2011-05-04 13:00:00,31.89,31.9,31.88,31.88,8100.0,26.6148,26.6231,26.6064,26.6064,8100.0
2011-05-04 13:05:00,31.89,31.9,31.89,31.89,4000.0,26.6148,26.6231,26.6148,26.6148,4000.0
2011-05-04 13:10:00,31.89,31.89,31.86,31.87,3500.0,26.6148,26.6148,26.5897,26.5981,3500.0
2011-05-04 13:15:00,31.86,31.87,31.83,31.87,5900.0,26.5897,26.5981,26.5647,26.5981,5900.0
2011-05-04 13:20:00,31.86,31.86,31.84,31.84,4800.0,26.5897,26.5897,26.5731,26.5731,4800.0
2011-05-04 13:25:00,31.83,31.86,31.83,31.86,5100.0,26.5647,26.5897,26.5647,26.5897,5100.0
2011-05-04 13:30:00,31.86,31.86,31.83,31.84,18200.0,26.5897,26.5897,26.5647,26.5731,18200.0
2011-05-04 13:35:00,31.85,31.89,31.85,31.88,10200.0,26.5814,26.6148,26.5814,26.6064,10200.0
2011-05-04 13:40:00,31.88,31.9,31.87,31.89,5300.0,26.6064,26.6231,26.5981,26.6148,5300.0
2011-05-04 13:45:00,31.9,31.9,31.89,31.9,3000.0,26.6231,26.6231,26.6148,26.6231,3000.0
2011-05-04 13:50:00,31.89,31.92,31.89,31.92,2600.0,26.6148,26.6398,26.6148,26.6398,2600.0
2011-05-04 13:55:00,31.92,31.93,31.91,31.92,10200.0,26.6398,26.6482,26.6315,26.6398,10200.0
2011-05-04 14:00:00,31.91,31.91,31.83,31.86,19500.0,26.6315,26.6315,26.5647,26.5897,19500.0
2011-05-04 14:05:00,31.86,31.88,31.86,31.86,7900.0,26.5897,26.6064,26.5897,26.5897,7900.0
2011-05-04 14:10:00,31.86,31.93,31.86,31.93,7900.0,26.5897,26.6482,26.5897,26.6482,7900.0
2011-05-04 14:15:00,31.93,31.99,31.93,31.98,9900.0,26.6482,26.6982,26.6482,26.6899,9900.0
2011-05-04 14:20:00,31.99,32.05,31.99,32.05,24500.0,26.6982,26.7483,26.6982,26.7483,24500.0
2011-05-04 14:25:00,32.04,32.05,31.98,31.98,10900.0,26.74,26.7483,26.6899,26.6899,10900.0
2011-05-04 14:30:00,31.99,32.02,31.99,32.02,4600.0,26.6982,26.7233,26.6982,26.7233,4600.0
2011-05-04 14:35:00,32.01,32.02,32.01,32.02,3500.0,26.7149,26.7233,26.7149,26.7233,3500.0
2011-05-04 14:40:00,32.01,32.02,31.97,31.98,21500.0,26.7149,26.7233,26.6815,26.6899,21500.0
2011-05-04 14:45:00,31.97,31.97,31.89,31.95,25500.0,26.6815,26.6815,26.6148,26.6649,25500.0
2011-05-04 14:50:00,31.95,31.95,31.94,31.94,1100.0,26.6649,26.6649,26.6565,26.6565,1100.0
2011-05-04 14:55:00,31.94,31.95,31.89,31.89,10900.0,26.6565,26.6649,26.6148,26.6148,10900.0
2011-05-04 15:00:00,31.9,31.93,31.88,31.88,6700.0,26.6231,26.6482,26.6064,26.6064,6700.0
2011-05-04 15:05:00,31.88,31.88,31.83,31.83,9300.0,26.6064,26.6064,26.5647,26.5647,9300.0
2011-05-04 15:10:00,31.83,31.83,31.78,31.78,12300.0,26.5647,26.5647,26.523,26.523,12300.0
2011-05-04 15:15:00,31.79,31.79,31.75,31.75,13800.0,26.5313,26.5313,26.4979,26.4979,13800.0
2011-05-04 15:20:00,31.75,31.76,31.71,31.73,17200.0,26.4979,26.5063,26.4646,26.4812,17200.0
2011-05-04 15:25:00,31.73,31.74,31.72,31.72,13400.0,26.4812,26.4896,26.4729,26.4729,13400.0
2011-05-04 15:30:00,31.73,31.74,31.71,31.73,24100.0,26.4812,26.4896,26.4646,26.4812,24100.0
2011-05-04 15:35:00,31.72,31.77,31.72,31.77,26500.0,26.4729,26.5146,26.4729,26.5146,26500.0
2011-05-04 15:40:00,31.77,31.79,31.76,31.78,17100.0,26.5146,26.5313,26.5063,26.523,17100.0
2011-05-04 15:45:00,31.79,31.8,31.73,31.74,30900.0,26.5313,26.5397,26.4812,26.4896,30900.0
2011-05-04 15:50:00,31.75,31.77,31.72,31.73,32200.0,26.4979,26.5146,26.4729,26.4812,32200.0
2011-05-04 15:55:00,31.73,31.76,31.71,31.72,43200.0,26.4812,26.5063,26.4646,26.4729,43200.0
2011-05-05 09:30:00,31.48,31.67,31.41,31.49,13800.0,26.2726,26.4312,26.2142,26.2809,13800.0
2011-05-05 09:35:00,31.53,31.58,31.51,31.55,7100.0,26.3143,26.3561,26.2976,26.331,7100.0
2011-05-05 09:40:00,31.56,31.59,31.52,31.59,4300.0,26.3394,26.3644,26.306,26.3644,4300.0
2011-05-05 09:45:00,31.58,31.59,31.54,31.59,5300.0,26.3561,26.3644,26.3227,26.3644,5300.0
2011-05-05 09:50:00,31.59,31.67,31.59,31.61,10300.0,26.3644,26.4312,26.3644,26.3811,10300.0
2011-05-05 09:55:00,31.6,31.66,31.55,31.64,6100.0,26.3728,26.4228,26.331,26.4061,6100.0
2011-05-05 10:00:00,31.65,31.7,31.63,31.69,11500.0,26.4145,26.4562,26.3978,26.4479,11500.0
2011-05-05 10:05:00,31.67,31.72,31.64,31.65,10900.0,26.4312,26.4729,26.4061,26.4145,10900.0
2011-05-05 10:10:00,31.66,31.69,31.64,31.66,13600.0,26.4228,26.4479,26.4061,26.4228,13600.0
2011-05-05 10:15:00,31.65,31.69,31.64,31.65,6700.0,26.4145,26.4479,26.4061,26.4145,6700.0
2011-05-05 10:20:00,31.66,31.72,31.65,31.66,12100.0,26.4228,26.4729,26.4145,26.4228,12100.0
2011-05-05 10:25:00,31.66,31.74,31.66,31.7,12300.0,26.4228,26.4896,26.4228,26.4562,12300.0
2011-05-05 10:30:00,31.71,31.75,31.7,31.75,8900.0,26.4646,26.4979,26.4562,26.4979,8900.0
2011-05-05 10:35:00,31.75,31.78,31.74,31.76,6700.0,26.4979,26.523,26.4896,26.5063,6700.0
2011-05-05 10:40:00,31.78,31.78,31.75,31.75,8200.0,26.523,26.523,26.4979,26.4979,8200.0
2011-05-05 10:45:00,31.76,31.81,31.75,31.75,5200.0,26.5063,26.548,26.4979,26.4979,5200.0
2011-05-05 10:50:00,31.76,31.78,31.74,31.76,8300.0,26.5063,26.523,26.4896,26.5063,8300.0
2011-05-05 10:55:00,31.75,31.79,31.75,31.76,6300.0,26.4979,26.5313,26.4979,26.5063,6300.0
2011-05-05 11:00:00,31.75,31.78,31.75,31.77,7400.0,26.4979,26.523,26.4979,26.5146,7400.0
2011-05-05 11:05:00,31.75,31.76,31.65,31.67,9900.0,26.4979,26.5063,26.4145,26.4312,9900.0
2011-05-05 11:10:00,31.68,31.68,31.63,31.67,4600.0,26.4395,26.4395,26.3978,26.4312,4600.0
2011-05-05 11:15:00,31.67,31.72,31.64,31.7,6300.0,26.4312,26.4729,26.4061,26.4562,6300.0
2011-05-05 11:20:00,31.7,31.76,31.69,31.76,14000.0,26.4562,26.5063,26.4479,26.5063,14000.0
2011-05-05 11:25:00,31.76,31.79,31.76,31.77,7000.0,26.5063,26.5313,26.5063,26.5146,7000.0
2011-05-05 11:30:00,31.78,31.84,31.77,31.83,6900.0,26.523,26.5731,26.5146,26.5647,6900.0
2011-05-05 11:35:00,31.85,31.87,31.83,31.85,6000.0,26.5814,26.5981,26.5647,26.5814,6000.0
2011-05-05 11:40:00,31.85,31.88,31.82,31.83,3200.0,26.5814,26.6064,26.5564,26.5647,3200.0
2011-05-05 11:45:00,31.84,31.85,31.83,31.84,3600.0,26.5731,26.5814,26.5647,26.5731,3600.0
2011-05-05 11:50:00,31.84,31.87,31.83,31.83,5700.0,26.5731,26.5981,26.5647,26.5647,5700.0
2011-05-05 11:55:00,31.83,31.91,31.83,31.89,3400.0,26.5647,26.6315,26.5647,26.6148,3400.0
2011-05-05 12:00:00,31.91,31.94,31.9,31.93,7800.0,26.6315,26.6565,26.6231,26.6482,7800.0
2011-05-05 12:05:00,31.93,31.96,31.93,31.94,10100.0,26.6482,26.6732,26.6482,26.6565,10100.0
2011-05-05 12:10:00,31.94,31.95,31.93,31.93,2300.0,26.6565,26.6649,26.6482,26.6482,2300.0
2011-05-05 12:15:00,31.94,31.94,31.93,31.94,6500.0,26.6565,26.6565,26.6482,26.6565,6500.0
2011-05-05 12:20:00,31.94,31.95,31.94,31.95,4300.0,26.6565,26.6649,26.6565,26.6649,4300.0
2011-05-05 12:25:00,31.96,31.97,31.94,31.95,3200.0,26.6732,26.6815,26.6565,26.6649,3200.0
2011-05-05 12:30:00,31.94,31.94,31.91,31.92,4800.0,26.6565,26.6565,26.6315,26.6398,4800.0
2011-05-05 12:35:00,31.93,31.95,31.92,31.93,2900.0,26.6482,26.6649,26.6398,26.6482,2900.0
2011-05-05 12:40:00,31.93,31.93,31.91,31.91,3400.0,26.6482,26.6482,26.6315,26.6315,3400.0
2011-05-05 12:45:00,31.92,31.92,31.88,31.9,14100.0,26.6398,26.6398,26.6064,26.6231,14100.0
2011-05-05 12:50:00,31.89,31.89,31.85,31.85,2800.0,26.6148,26.6148,26.5814,26.5814,2800.0
2011-05-05 12:55:00,31.86,31.86,31.83,31.86,3700.0,26.5897,26.5897,26.5647,26.5897,3700.0
2011-05-05 13:00:00,31.85,31.87,31.84,31.87,2900.0,26.5814,26.5981,26.5731,26.5981,2900.0
2011-05-05 13:05:00,31.87,31.87,31.85,31.85,3100.0,26.5981,26.5981,26.5814,26.5814,3100.0
2011-05-05 13:10:00,31.84,31.87,31.83,31.85,3700.0,26.5731,26.5981,26.5647,26.5814,3700.0
2011-05-05 13:15:00,31.86,31.88,31.86,31.86,4000.0,26.5897,26.6064,26.5897,26.5897,4000.0
2011-05-05 13:20:00,31.86,31.86,31.83,31.84,2400.0,26.5897,26.5897,26.5647,26.5731,2400.0
2011-05-05 13:25:00,31.84,31.89,31.84,31.88,3200.0,26.5731,26.6148,26.5731,26.6064,3200.0
2011-05-05 13:30:00,31.88,31.88,31.83,31.83,1900.0,26.6064,26.6064,26.5647,26.5647,1900.0
2011-05-05 13:35:00,31.83,31.88,31.82,31.85,4100.0,26.5647,26.6064,26.5564,26.5814,4100.0
2011-05-05 13:40:00,31.85,31.87,31.82,31.87,6300.0,26.5814,26.5981,26.5564,26.5981,6300.0
2011-05-05 13:45:00,31.88,31.91,31.87,31.9,2300.0,26.6064,26.6315,26.5981,26.6231,2300.0
2011-05-05 13:50:00,31.89,31.89,31.88,31.88,1800.0,26.6148,26.6148,26.6064,26.6064,1800.0
2011-05-05 13:55:00,31.88,31.93,31.88,31.92,3200.0,26.6064,26.6482,26.6064,26.6398,3200.0
2011-05-05 14:00:00,31.92,31.94,31.89,31.89,5900.0,26.6398,26.6565,26.6148,26.6148,5900.0
2011-05-05 14:05:00,31.9,31.9,31.9,31.9,700.0,26.6231,26.6231,26.6231,26.6231,700.0
2011-05-05 14:10:00,31.89,31.91,31.87,31.9,11700.0,26.6148,26.6315,26.5981,26.6231,11700.0
2011-05-05 14:15:00,31.9,31.92,31.85,31.85,5300.0,26.6231,26.6398,26.5814,26.5814,5300.0
2011-05-05 14:20:00,31.85,31.91,31.85,31.89,8200.0,26.5814,26.6315,26.5814,26.6148,8200.0
2011-05-05 14:25:00,31.89,31.92,31.88,31.92,6800.0,26.6148,26.6398,26.6064,26.6398,6800.0
2011-05-05 14:30:00,31.92,31.95,31.91,31.95,5700.0,26.6398,26.6649,26.6315,26.6649,5700.0
2011-05-05 14:35:00,31.95,31.99,31.95,31.98,10600.0,26.6649,26.6982,26.6649,26.6899,10600.0
2011-05-05 14:40:00,31.98,31.98,31.87,31.88,15400.0,26.6899,26.6899,26.5981,26.6064,15400.0
2011-05-05 14:45:00,31.88,31.92,31.82,31.83,16400.0,26.6064,26.6398,26.5564,26.5647,16400.0
2011-05-05 14:50:00,31.84,31.86,31.79,31.79,14000.0,26.5731,26.5897,26.5313,26.5313,14000.0
2011-05-05 14:55:00,31.79,31.81,31.79,31.8,14700.0,26.5313,26.548,26.5313,26.5397,14700.0
2011-05-05 15:00:00,31.79,31.82,31.78,31.8,18700.0,26.5313,26.5564,26.523,26.5397,18700.0
2011-05-05 15:05:00,31.79,31.85,31.77,31.82,10900.0,26.5313,26.5814,26.5146,26.5564,10900.0
2011-05-05 15:10:00,31.82,31.82,31.74,31.78,20400.0,26.5564,26.5564,26.4896,26.523,20400.0
2011-05-05 15:15:00,31.8,31.82,31.77,31.78,19800.0,26.5397,26.5564,26.5146,26.523,19800.0
2011-05-05 15:20:00,31.8,31.8,31.69,31.69,21000.0,26.5397,26.5397,26.4479,26.4479,21000.0
2011-05-05 15:25:00,31.71,31.75,31.68,31.69,29300.0,26.4646,26.4979,26.4395,26.4479,29300.0
2011-05-05 15:30:00,31.7,31.79,31.68,31.76,40300.0,26.4562,26.5313,26.4395,26.5063,40300.0
2011-05-05 15:35:00,31.76,31.81,31.75,31.78,20700.0,26.5063,26.548,26.4979,26.523,20700.0
2011-05-05 15:40:00,31.77,31.84,31.76,31.83,22800.0,26.5146,26.5731,26.5063,26.5647,22800.0
2011-05-05 15:45:00,31.83,31.85,31.75,31.76,23500.0,26.5647,26.5814,26.4979,26.5063,23500.0
2011-05-05 15:50:00,31.76,31.78,31.7,31.73,37400.0,26.5063,26.523,26.4562,26.4812,37400.0
2011-05-05 15:55:00,31.73,31.77,31.7,31.72,93700.0,26.4812,26.5146,26.4562,26.4729,93700.0
2011-05-06 09:30:00,32.26,32.5,32.26,32.49,101500.0,26.9236,27.1239,26.9236,27.1155,101500.0
2011-05-06 09:35:00,32.49,32.5,32.31,32.37,28100.0,27.1155,27.1239,26.9653,27.0154,28100.0
2011-05-06 09:40:00,32.34,32.4,32.26,32.27,20200.0,26.9903,27.0404,26.9236,26.9319,20200.0
2011-05-06 09:45:00,32.28,32.29,32.25,32.25,19000.0,26.9403,26.9486,26.9152,26.9152,19000.0
2011-05-06 09:50:00,32.26,32.27,32.2,32.26,10900.0,26.9236,26.9319,26.8735,26.9236,10900.0
2011-05-06 09:55:00,32.26,32.29,32.23,32.25,9100.0,26.9236,26.9486,26.8985,26.9152,9100.0
2011-05-06 10:00:00,32.26,32.27,32.22,32.26,4500.0,26.9236,26.9319,26.8902,26.9236,4500.0
2011-05-06 10:05:00,32.26,32.26,32.16,32.17,13100.0,26.9236,26.9236,26.8401,26.8485,13100.0
2011-05-06 10:10:00,32.18,32.22,32.16,32.2,9800.0,26.8568,26.8902,26.8401,26.8735,9800.0
2011-05-06 10:15:00,32.22,32.22,32.16,32.21,11300.0,26.8902,26.8902,26.8401,26.8818,11300.0
2011-05-06 10:20:00,32.23,32.3,32.21,32.3,19800.0,26.8985,26.957,26.8818,26.957,19800.0
2011-05-06 10:25:00,32.29,32.31,32.26,32.26,10900.0,26.9486,26.9653,26.9236,26.9236,10900.0
2011-05-06 10:30:00,32.26,32.35,32.25,32.35,9600.0,26.9236,26.9987,26.9152,26.9987,9600.0
2011-05-06 10:35:00,32.35,32.39,32.34,32.39,10000.0,26.9987,27.0321,26.9903,27.0321,10000.0
2011-05-06 10:40:00,32.4,32.44,32.38,32.41,15500.0,27.0404,27.0738,27.0237,27.0488,15500.0
2011-05-06 10:45:00,32.41,32.45,32.4,32.41,8000.0,27.0488,27.0821,27.0404,27.0488,8000.0
2011-05-06 10:50:00,32.42,32.48,32.42,32.48,12700.0,27.0571,27.1072,27.0571,27.1072,12700.0
2011-05-06 10:55:00,32.49,32.5,32.46,32.47,31400.0,27.1155,27.1239,27.0905,27.0988,31400.0
2011-05-06 11:00:00,32.46,32.48,32.43,32.45,45800.0,27.0905,27.1072,27.0655,27.0821,45800.0
2011-05-06 11:05:00,32.44,32.46,32.42,32.42,16200.0,27.0738,27.0905,27.0571,27.0571,16200.0
2011-05-06 11:10:00,32.42,32.44,32.37,32.43,21300.0,27.0571,27.0738,27.0154,27.0655,21300.0
2011-05-06 11:15:00,32.43,32.45,32.42,32.44,16500.0,27.0655,27.0821,27.0571,27.0738,16500.0
2011-05-06 11:20:00,32.45,32.48,32.41,32.41,11000.0,27.0821,27.1072,27.0488,27.0488,11000.0
2011-05-06 11:25:00,32.41,32.44,32.41,32.43,6200.0,27.0488,27.0738,27.0488,27.0655,6200.0
2011-05-06 11:30:00,32.44,32.47,32.41,32.41,8000.0,27.0738,27.0988,27.0488,27.0488,8000.0
2011-05-06 11:35:00,32.41,32.43,32.4,32.41,7800.0,27.0488,27.0655,27.0404,27.0488,7800.0
2011-05-06 11:40:00,32.41,32.45,32.41,32.44,4400.0,27.0488,27.0821,27.0488,27.0738,4400.0
2011-05-06 11:45:00,32.45,32.45,32.42,32.43,9500.0,27.0821,27.0821,27.0571,27.0655,9500.0
2011-05-06 11:50:00,32.43,32.44,32.4,32.42,7300.0,27.0655,27.0738,27.0404,27.0571,7300.0
2011-05-06 11:55:00,32.42,32.42,32.36,32.41,9600.0,27.0571,27.0571,27.007,27.0488,9600.0
2011-05-06 12:00:00,32.42,32.43,32.38,32.41,9100.0,27.0571,27.0655,27.0237,27.0488,9100.0
2011-05-06 12:05:00,32.4,32.42,32.33,32.33,8600.0,27.0404,27.0571,26.982,26.982,8600.0
2011-05-06 12:10:00,32.32,32.41,32.32,32.34,23100.0,26.9736,27.0488,26.9736,26.9903,23100.0
2011-05-06 12:15:00,32.34,32.36,32.29,32.31,7500.0,26.9903,27.007,26.9486,26.9653,7500.0
2011-05-06 12:20:00,32.34,32.4,32.34,32.4,4000.0,26.9903,27.0404,26.9903,27.0404,4000.0
2011-05-06 12:25:00,32.4,32.43,32.33,32.33,13300.0,27.0404,27.0655,26.982,26.982,13300.0
2011-05-06 12:30:00,32.33,32.39,32.32,32.35,13000.0,26.982,27.0321,26.9736,26.9987,13000.0
2011-05-06 12:35:00,32.34,32.36,32.29,32.33,3100.0,26.9903,27.007,26.9486,26.982,3100.0
2011-05-06 12:40:00,32.31,32.31,32.19,32.23,9600.0,26.9653,26.9653,26.8652,26.8985,9600.0
2011-05-06 12:45:00,32.22,32.27,32.22,32.26,2100.0,26.8902,26.9319,26.8902,26.9236,2100.0
2011-05-06 12:50:00,32.24,32.25,32.19,32.25,6500.0,26.9069,26.9152,26.8652,26.9152,6500.0
2011-05-06 12:55:00,32.25,32.27,32.22,32.25,4500.0,26.9152,26.9319,26.8902,26.9152,4500.0
2011-05-06 13:00:00,32.27,32.32,32.27,32.32,9400.0,26.9319,26.9736,26.9319,26.9736,9400.0
2011-05-06 13:05:00,32.31,32.33,32.28,32.32,6800.0,26.9653,26.982,26.9403,26.9736,6800.0
2011-05-06 13:10:00,32.34,32.34,32.24,32.27,19100.0,26.9903,26.9903,26.9069,26.9319,19100.0
2011-05-06 13:15:00,32.28,32.28,32.16,32.17,9400.0,26.9403,26.9403,26.8401,26.8485,9400.0
2011-05-06 13:20:00,32.17,32.22,32.17,32.19,7900.0,26.8485,26.8902,26.8485,26.8652,7900.0
2011-05-06 13:25:00,32.19,32.22,32.13,32.22,5400.0,26.8652,26.8902,26.8151,26.8902,5400.0
2011-05-06 13:30:00,32.21,32.26,32.19,32.26,4300.0,26.8818,26.9236,26.8652,26.9236,4300.0
2011-05-06 13:35:00,32.26,32.28,32.23,32.26,8200.0,26.9236,26.9403,26.8985,26.9236,8200.0
2011-05-06 13:40:00,32.26,32.3,32.2,32.22,6800.0,26.9236,26.957,26.8735,26.8902,6800.0
2011-05-06 13:45:00,32.2,32.24,32.17,32.23,6500.0,26.8735,26.9069,26.8485,26.8985,6500.0
2011-05-06 13:50:00,32.23,32.26,32.22,32.25,8300.0,26.8985,26.9236,26.8902,26.9152,8300.0
2011-05-06 13:55:00,32.24,32.28,32.24,32.25,8500.0,26.9069,26.9403,26.9069,26.9152,8500.0
2011-05-06 14:00:00,32.25,32.27,32.22,32.26,16400.0,26.9152,26.9319,26.8902,26.9236,16400.0
2011-05-06 14:05:00,32.26,32.28,32.26,32.27,3300.0,26.9236,26.9403,26.9236,26.9319,3300.0
2011-05-06 14:10:00,32.27,32.32,32.26,32.29,6400.0,26.9319,26.9736,26.9236,26.9486,6400.0
2011-05-06 14:15:00,32.28,32.29,32.25,32.28,4000.0,26.9403,26.9486,26.9152,26.9403,4000.0
2011-05-06 14:20:00,32.28,32.28,32.19,32.21,5800.0,26.9403,26.9403,26.8652,26.8818,5800.0
2011-05-06 14:25:00,32.19,32.19,32.11,32.15,5400.0,26.8652,26.8652,26.7984,26.8318,5400.0
2011-05-06 14:30:00,32.14,32.16,32.09,32.09,12900.0,26.8234,26.8401,26.7817,26.7817,12900.0
2011-05-06 14:35:00,32.09,32.14,32.08,32.12,11300.0,26.7817,26.8234,26.7733,26.8067,11300.0
2011-05-06 14:40:00,32.12,32.16,32.1,32.13,6700.0,26.8067,26.8401,26.79,26.8151,6700.0
2011-05-06 14:45:00,32.13,32.17,32.08,32.15,16400.0,26.8151,26.8485,26.7733,26.8318,16400.0
2011-05-06 14:50:00,32.15,32.22,32.14,32.15,15300.0,26.8318,26.8902,26.8234,26.8318,15300.0
2011-05-06 14:55:00,32.12,32.2,32.12,32.16,6200.0,26.8067,26.8735,26.8067,26.8401,6200.0
2011-05-06 15:00:00,32.15,32.22,32.15,32.18,7900.0,26.8318,26.8902,26.8318,26.8568,7900.0
2011-05-06 15:05:00,32.19,32.22,32.18,32.22,3100.0,26.8652,26.8902,26.8568,26.8902,3100.0
2011-05-06 15:10:00,32.23,32.27,32.19,32.2,8000.0,26.8985,26.9319,26.8652,26.8735,8000.0
2011-05-06 15:15:00,32.19,32.24,32.18,32.24,5200.0,26.8652,26.9069,26.8568,26.9069,5200.0
2011-05-06 15:20:00,32.24,32.27,32.2,32.26,13700.0,26.9069,26.9319,26.8735,26.9236,13700.0
2011-05-06 15:25:00,32.26,32.28,32.25,32.25,13200.0,26.9236,26.9403,26.9152,26.9152,13200.0
2011-05-06 15:30:00,32.24,32.26,32.2,32.22,12500.0,26.9069,26.9236,26.8735,26.8902,12500.0
2011-05-06 15:35:00,32.23,32.27,32.21,32.27,18700.0,26.8985,26.9319,26.8818,26.9319,18700.0
2011-05-06 15:40:00,32.27,32.34,32.27,32.33,23100.0,26.9319,26.9903,26.9319,26.982,23100.0
2011-05-06 15:45:00,32.33,32.37,32.32,32.34,29500.0,26.982,27.0154,26.9736,26.9903,29500.0
2011-05-06 15:50:00,32.34,32.37,32.33,32.37,46100.0,26.9903,27.0154,26.982,27.0154,46100.0
2011-05-06 15:55:00,32.37,32.37,32.31,32.31,76900.0,27.0154,27.0154,26.9653,26.9653,76900.0
2011-05-09 09:30:00,32.21,32.24,32.17,32.21,23600.0,26.8818,26.9069,26.8485,26.8818,23600.0
2011-05-09 09:35:00,32.2,32.2,32.14,32.15,10800.0,26.8735,26.8735,26.8234,26.8318,10800.0
2011-05-09 09:40:00,32.17,32.22,32.13,32.18,29900.0,26.8485,26.8902,26.8151,26.8568,29900.0
2011-05-09 09:45:00,32.19,32.26,32.18,32.18,12600.0,26.8652,26.9236,26.8568,26.8568,12600.0
2011-05-09 09:50:00,32.18,32.34,32.18,32.3,29500.0,26.8568,26.9903,26.8568,26.957,29500.0
2011-05-09 09:55:00,32.28,32.39,32.23,32.38,60400.0,26.9403,27.0321,26.8985,27.0237,60400.0
2011-05-09 10:00:00,32.37,32.39,32.25,32.26,20700.0,27.0154,27.0321,26.9152,26.9236,20700.0
2011-05-09 10:05:00,32.24,32.32,32.24,32.31,16500.0,26.9069,26.9736,26.9069,26.9653,16500.0
2011-05-09 10:10:00,32.32,32.32,32.23,32.23,20200.0,26.9736,26.9736,26.8985,26.8985,20200.0
2011-05-09 10:15:00,32.24,32.27,32.16,32.16,8100.0,26.9069,26.9319,26.8401,26.8401,8100.0
2011-05-09 10:20:00,32.14,32.17,32.12,32.17,11000.0,26.8234,26.8485,26.8067,26.8485,11000.0
2011-05-09 10:25:00,32.18,32.21,32.15,32.21,11200.0,26.8568,26.8818,26.8318,26.8818,11200.0
2011-05-09 10:30:00,32.19,32.2,32.15,32.2,7100.0,26.8652,26.8735,26.8318,26.8735,7100.0
2011-05-09 10:35:00,32.2,32.2,32.12,32.12,9400.0,26.8735,26.8735,26.8067,26.8067,9400.0
2011-05-09 10:40:00,32.11,32.21,32.11,32.2,5800.0,26.7984,26.8818,26.7984,26.8735,5800.0
2011-05-09 10:45:00,32.22,32.22,32.17,32.2,9100.0,26.8902,26.8902,26.8485,26.8735,9100.0
2011-05-09 10:50:00,32.19,32.24,32.18,32.24,5500.0,26.8652,26.9069,26.8568,26.9069,5500.0
2011-05-09 10:55:00,32.27,32.3,32.26,32.26,4000.0,26.9319,26.957,26.9236,26.9236,4000.0
2011-05-09 11:00:00,32.26,32.28,32.23,32.25,5500.0,26.9236,26.9403,26.8985,26.9152,5500.0
2011-05-09 11:05:00,32.24,32.27,32.22,32.25,5300.0,26.9069,26.9319,26.8902,26.9152,5300.0
2011-05-09 11:10:00,32.25,32.26,32.2,32.22,6300.0,26.9152,26.9236,26.8735,26.8902,6300.0
2011-05-09 11:15:00,32.21,32.23,32.16,32.18,22100.0,26.8818,26.8985,26.8401,26.8568,22100.0
2011-05-09 11:20:00,32.16,32.21,32.15,32.17,8100.0,26.8401,26.8818,26.8318,26.8485,8100.0
2011-05-09 11:25:00,32.16,32.21,32.16,32.2,7800.0,26.8401,26.8818,26.8401,26.8735,7800.0
2011-05-09 11:30:00,32.2,32.21,32.18,32.19,4500.0,26.8735,26.8818,26.8568,26.8652,4500.0
2011-05-09 11:35:00,32.2,32.2,32.17,32.17,4000.0,26.8735,26.8735,26.8485,26.8485,4000.0
2011-05-09 11:40:00,32.17,32.18,32.12,32.13,5700.0,26.8485,26.8568,26.8067,26.8151,5700.0
2011-05-09 11:45:00,32.13,32.2,32.13,32.2,3500.0,26.8151,26.8735,26.8151,26.8735,3500.0
2011-05-09 11:50:00,32.19,32.25,32.18,32.25,4900.0,26.8652,26.9152,26.8568,26.9152,4900.0
2011-05-09 11:55:00,32.25,32.27,32.24,32.24,3200.0,26.9152,26.9319,26.9069,26.9069,3200.0
2011-05-09 12:00:00,32.24,32.29,32.24,32.27,8400.0,26.9069,26.9486,26.9069,26.9319,8400.0
2011-05-09 12:05:00,32.27,32.31,32.27,32.28,15000.0,26.9319,26.9653,26.9319,26.9403,15000.0
2011-05-09 12:10:00,32.29,32.3,32.26,32.29,5800.0,26.9486,26.957,26.9236,26.9486,5800.0
2011-05-09 12:15:00,32.28,32.32,32.27,32.28,18600.0,26.9403,26.9736,26.9319,26.9403,18600.0
2011-05-09 12:20:00,32.27,32.29,32.27,32.28,2700.0,26.9319,26.9486,26.9319,26.9403,2700.0
2011-05-09 12:25:00,32.27,32.33,32.26,32.32,6400.0,26.9319,26.982,26.9236,26.9736,6400.0
2011-05-09 12:30:00,32.31,32.32,32.28,32.29,14800.0,26.9653,26.9736,26.9403,26.9486,14800.0
2011-05-09 12:35:00,32.29,32.32,32.28,32.29,5200.0,26.9486,26.9736,26.9403,26.9486,5200.0
2011-05-09 12:40:00,32.28,32.3,32.27,32.27,3200.0,26.9403,26.957,26.9319,26.9319,3200.0
2011-05-09 12:45:00,32.27,32.29,32.26,32.28,4400.0,26.9319,26.9486,26.9236,26.9403,4400.0
2011-05-09 12:50:00,32.28,32.29,32.25,32.26,7400.0,26.9403,26.9486,26.9152,26.9236,7400.0
2011-05-09 12:55:00,32.26,32.28,32.25,32.27,2700.0,26.9236,26.9403,26.9152,26.9319,2700.0
2011-05-09 13:00:00,32.27,32.28,32.26,32.26,1900.0,26.9319,26.9403,26.9236,26.9236,1900.0
2011-05-09 13:05:00,32.26,32.27,32.23,32.26,14900.0,26.9236,26.9319,26.8985,26.9236,14900.0
2011-05-09 13:10:00,32.26,32.29,32.25,32.28,3700.0,26.9236,26.9486,26.9152,26.9403,3700.0
2011-05-09 13:15:00,32.28,32.3,32.28,32.28,5100.0,26.9403,26.957,26.9403,26.9403,5100.0
2011-05-09 13:20:00,32.28,32.29,32.26,32.26,2500.0,26.9403,26.9486,26.9236,26.9236,2500.0
2011-05-09 13:25:00,32.26,32.29,32.26,32.28,3100.0,26.9236,26.9486,26.9236,26.9403,3100.0
2011-05-09 13:30:00,32.27,32.29,32.27,32.27,3300.0,26.9319,26.9486,26.9319,26.9319,3300.0
2011-05-09 13:35:00,32.27,32.28,32.26,32.28,2800.0,26.9319,26.9403,26.9236,26.9403,2800.0
2011-05-09 13:40:00,32.28,32.3,32.28,32.3,3100.0,26.9403,26.957,26.9403,26.957,3100.0
2011-05-09 13:45:00,32.29,32.31,32.28,32.3,4200.0,26.9486,26.9653,26.9403,26.957,4200.0
2011-05-09 13:50:00,32.29,32.3,32.28,32.29,8400.0,26.9486,26.957,26.9403,26.9486,8400.0
2011-05-09 13:55:00,32.29,32.3,32.28,32.29,2800.0,26.9486,26.957,26.9403,26.9486,2800.0
2011-05-09 14:00:00,32.29,32.31,32.29,32.29,9600.0,26.9486,26.9653,26.9486,26.9486,9600.0
2011-05-09 14:05:00,32.29,32.3,32.25,32.27,13200.0,26.9486,26.957,26.9152,26.9319,13200.0
2011-05-09 14:10:00,32.28,32.28,32.24,32.24,11900.0,26.9403,26.9403,26.9069,26.9069,11900.0
2011-05-09 14:15:00,32.24,32.25,32.22,32.23,7100.0,26.9069,26.9152,26.8902,26.8985,7100.0
2011-05-09 14:20:00,32.23,32.26,32.22,32.25,23000.0,26.8985,26.9236,26.8902,26.9152,23000.0
2011-05-09 14:25:00,32.24,32.26,32.22,32.24,12100.0,26.9069,26.9236,26.8902,26.9069,12100.0
2011-05-09 14:30:00,32.23,32.27,32.23,32.25,4300.0,26.8985,26.9319,26.8985,26.9152,4300.0
2011-05-09 14:35:00,32.25,32.28,32.24,32.26,11100.0,26.9152,26.9403,26.9069,26.9236,11100.0
2011-05-09 14:40:00,32.26,32.27,32.23,32.23,8500.0,26.9236,26.9319,26.8985,26.8985,8500.0
2011-05-09 14:45:00,32.23,32.23,32.2,32.21,6000.0,26.8985,26.8985,26.8735,26.8818,6000.0
2011-05-09 14:50:00,32.2,32.2,32.16,32.19,18800.0,26.8735,26.8735,26.8401,26.8652,18800.0
2011-05-09 14:55:00,32.19,32.2,32.18,32.18,4100.0,26.8652,26.8735,26.8568,26.8568,4100.0
2011-05-09 15:00:00,32.18,32.24,32.17,32.24,27400.0,26.8568,26.9069,26.8485,26.9069,27400.0
2011-05-09 15:05:00,32.24,32.25,32.17,32.18,18100.0,26.9069,26.9152,26.8485,26.8568,18100.0
2011-05-09 15:10:00,32.18,32.21,32.18,32.19,25200.0,26.8568,26.8818,26.8568,26.8652,25200.0
2011-05-09 15:15:00,32.2,32.24,32.19,32.24,9400.0,26.8735,26.9069,26.8652,26.9069,9400.0
2011-05-09 15:20:00,32.24,32.26,32.23,32.25,17400.0,26.9069,26.9236,26.8985,26.9152,17400.0
2011-05-09 15:25:00,32.24,32.25,32.24,32.24,4900.0,26.9069,26.9152,26.9069,26.9069,4900.0
2011-05-09 15:30:00,32.25,32.27,32.23,32.23,12700.0,26.9152,26.9319,26.8985,26.8985,12700.0
2011-05-09 15:35:00,32.24,32.26,32.23,32.26,11900.0,26.9069,26.9236,26.8985,26.9236,11900.0
2011-05-09 15:40:00,32.26,32.27,32.24,32.27,27000.0,26.9236,26.9319,26.9069,26.9319,27000.0
2011-05-09 15:45:00,32.26,32.29,32.25,32.27,25500.0,26.9236,26.9486,26.9152,26.9319,25500.0
2011-05-09 15:50:00,32.27,32.27,32.25,32.25,33900.0,26.9319,26.9319,26.9152,26.9152,33900.0
2011-05-09 15:55:00,32.25,32.26,32.23,32.24,49600.0,26.9152,26.9236,26.8985,26.9069,49600.0
2011-05-10 09:30:00,32.23,32.38,32.23,32.37,5200.0,26.8985,27.0237,26.8985,27.0154,5200.0
2011-05-10 09:35:00,32.43,32.46,32.4,32.41,2200.0,27.0655,27.0905,27.0404,27.0488,2200.0
2011-05-10 09:40:00,32.4,32.46,32.35,32.4,4000.0,27.0404,27.0905,26.9987,27.0404,4000.0
2011-05-10 09:45:00,32.43,32.46,32.39,32.45,10300.0,27.0655,27.0905,27.0321,27.0821,10300.0
2011-05-10 09:50:00,32.45,32.48,32.41,32.42,7900.0,27.0821,27.1072,27.0488,27.0571,7900.0
2011-05-10 09:55:00,32.41,32.44,32.34,32.39,17200.0,27.0488,27.0738,26.9903,27.0321,17200.0
2011-05-10 10:00:00,32.38,32.38,32.24,32.25,7500.0,27.0237,27.0237,26.9069,26.9152,7500.0
2011-05-10 10:05:00,32.24,32.26,32.17,32.21,4400.0,26.9069,26.9236,26.8485,26.8818,4400.0
2011-05-10 10:10:00,32.22,32.28,32.21,32.21,4200.0,26.8902,26.9403,26.8818,26.8818,4200.0
2011-05-10 10:15:00,32.21,32.23,32.2,32.2,2400.0,26.8818,26.8985,26.8735,26.8735,2400.0
2011-05-10 10:20:00,32.21,32.25,32.2,32.24,4400.0,26.8818,26.9152,26.8735,26.9069,4400.0
2011-05-10 10:25:00,32.23,32.24,32.2,32.23,2100.0,26.8985,26.9069,26.8735,26.8985,2100.0
2011-05-10 10:30:00,32.22,32.26,32.22,32.25,4200.0,26.8902,26.9236,26.8902,26.9152,4200.0
2011-05-10 10:35:00,32.25,32.28,32.25,32.28,4500.0,26.9152,26.9403,26.9152,26.9403,4500.0
2011-05-10 10:40:00,32.3,32.3,32.22,32.24,9200.0,26.957,26.957,26.8902,26.9069,9200.0
2011-05-10 10:45:00,32.24,32.29,32.24,32.29,5700.0,26.9069,26.9486,26.9069,26.9486,5700.0
2011-05-10 10:50:00,32.29,32.29,32.23,32.24,6500.0,26.9486,26.9486,26.8985,26.9069,6500.0
2011-05-10 10:55:00,32.23,32.23,32.17,32.17,4800.0,26.8985,26.8985,26.8485,26.8485,4800.0
2011-05-10 11:00:00,32.18,32.21,32.15,32.2,5500.0,26.8568,26.8818,26.8318,26.8735,5500.0
2011-05-10 11:05:00,32.2,32.26,32.2,32.26,2800.0,26.8735,26.9236,26.8735,26.9236,2800.0
2011-05-10 11:10:00,32.27,32.27,32.25,32.27,2600.0,26.9319,26.9319,26.9152,26.9319,2600.0
2011-05-10 11:15:00,32.27,32.29,32.26,32.27,2600.0,26.9319,26.9486,26.9236,26.9319,2600.0
2011-05-10 11:20:00,32.26,32.29,32.26,32.27,2300.0,26.9236,26.9486,26.9236,26.9319,2300.0
2011-05-10 11:25:00,32.27,32.28,32.26,32.27,2000.0,26.9319,26.9403,26.9236,26.9319,2000.0
2011-05-10 11:30:00,32.28,32.28,32.24,32.25,1900.0,26.9403,26.9403,26.9069,26.9152,1900.0
2011-05-10 11:35:00,32.24,32.26,32.24,32.25,2900.0,26.9069,26.9236,26.9069,26.9152,2900.0
2011-05-10 11:40:00,32.24,32.3,32.24,32.3,1400.0,26.9069,26.957,26.9069,26.957,1400.0
2011-05-10 11:45:00,32.29,32.3,32.28,32.3,1000.0,26.9486,26.957,26.9403,26.957,1000.0
2011-05-10 11:50:00,32.3,32.3,32.27,32.29,2400.0,26.957,26.957,26.9319,26.9486,2400.0
2011-05-10 11:55:00,32.3,32.3,32.26,32.26,3500.0,26.957,26.957,26.9236,26.9236,3500.0
2011-05-10 12:00:00,32.24,32.28,32.24,32.27,1700.0,26.9069,26.9403,26.9069,26.9319,1700.0
2011-05-10 12:05:00,32.27,32.29,32.25,32.25,42200.0,26.9319,26.9486,26.9152,26.9152,42200.0
2011-05-10 12:10:00,32.25,32.26,32.24,32.24,2000.0,26.9152,26.9236,26.9069,26.9069,2000.0
2011-05-10 12:15:00,32.25,32.27,32.24,32.24,7900.0,26.9152,26.9319,26.9069,26.9069,7900.0
2011-05-10 12:20:00,32.25,32.27,32.25,32.27,4000.0,26.9152,26.9319,26.9152,26.9319,4000.0
2011-05-10 12:25:00,32.26,32.27,32.23,32.26,2600.0,26.9236,26.9319,26.8985,26.9236,2600.0
2011-05-10 12:30:00,32.26,32.27,32.23,32.25,2800.0,26.9236,26.9319,26.8985,26.9152,2800.0
2011-05-10 12:35:00,32.25,32.26,32.22,32.25,4800.0,26.9152,26.9236,26.8902,26.9152,4800.0
2011-05-10 12:40:00,32.26,32.27,32.25,32.26,2800.0,26.9236,26.9319,26.9152,26.9236,2800.0
2011-05-10 12:45:00,32.25,32.27,32.24,32.25,3500.0,26.9152,26.9319,26.9069,26.9152,3500.0
2011-05-10 12:50:00,32.24,32.26,32.22,32.22,3500.0,26.9069,26.9236,26.8902,26.8902,3500.0
2011-05-10 12:55:00,32.22,32.26,32.22,32.26,1800.0,26.8902,26.9236,26.8902,26.9236,1800.0
2011-05-10 13:00:00,32.23,32.26,32.23,32.26,2100.0,26.8985,26.9236,26.8985,26.9236,2100.0
2011-05-10 13:05:00,32.26,32.29,32.26,32.28,2000.0,26.9236,26.9486,26.9236,26.9403,2000.0
2011-05-10 13:10:00,32.28,32.3,32.28,32.3,1900.0,26.9403,26.957,26.9403,26.957,1900.0
2011-05-10 13:15:00,32.29,32.3,32.29,32.3,2100.0,26.9486,26.957,26.9486,26.957,2100.0
2011-05-10 13:20:00,32.31,32.31,32.3,32.3,1600.0,26.9653,26.9653,26.957,26.957,1600.0
2011-05-10 13:25:00,32.31,32.33,32.3,32.33,4500.0,26.9653,26.982,26.957,26.982,4500.0
2011-05-10 13:30:00,32.33,32.33,32.31,32.32,1600.0,26.982,26.982,26.9653,26.9736,1600.0
2011-05-10 13:35:00,32.33,32.38,32.33,32.37,3100.0,26.982,27.0237,26.982,27.0154,3100.0
2011-05-10 13:40:00,32.38,32.39,32.36,32.38,1000.0,27.0237,27.0321,27.007,27.0237,1000.0
2011-05-10 13:45:00,32.38,32.39,32.38,32.38,700.0,27.0237,27.0321,27.0237,27.0237,700.0
2011-05-10 13:50:00,32.38,32.39,32.34,32.36,5500.0,27.0237,27.0321,26.9903,27.007,5500.0
2011-05-10 13:55:00,32.34,32.37,32.34,32.37,2000.0,26.9903,27.0154,26.9903,27.0154,2000.0
2011-05-10 14:00:00,32.36,32.37,32.36,32.37,2900.0,27.007,27.0154,27.007,27.0154,2900.0
2011-05-10 14:05:00,32.36,32.37,32.35,32.37,2800.0,27.007,27.0154,26.9987,27.0154,2800.0
2011-05-10 14:10:00,32.37,32.38,32.37,32.37,2800.0,27.0154,27.0237,27.0154,27.0154,2800.0
2011-05-10 14:15:00,32.38,32.38,32.35,32.36,3900.0,27.0237,27.0237,26.9987,27.007,3900.0
2011-05-10 14:20:00,32.35,32.35,32.34,32.34,900.0,26.9987,26.9987,26.9903,26.9903,900.0
2011-05-10 14:25:00,32.34,32.39,32.34,32.37,3800.0,26.9903,27.0321,26.9903,27.0154,3800.0
2011-05-10 14:30:00,32.39,32.42,32.37,32.42,4900.0,27.0321,27.0571,27.0154,27.0571,4900.0
2011-05-10 14:35:00,32.42,32.48,32.42,32.47,5600.0,27.0571,27.1072,27.0571,27.0988,5600.0
2011-05-10 14:40:00,32.48,32.49,32.46,32.49,4100.0,27.1072,27.1155,27.0905,27.1155,4100.0
2011-05-10 14:45:00,32.48,32.5,32.48,32.5,9700.0,27.1072,27.1239,27.1072,27.1239,9700.0
2011-05-10 14:50:00,32.5,32.5,32.5,32.5,1800.0,27.1239,27.1239,27.1239,27.1239,1800.0
2011-05-10 14:55:00,32.49,32.49,32.48,32.49,6300.0,27.1155,27.1155,27.1072,27.1155,6300.0
2011-05-10 15:00:00,32.48,32.49,32.47,32.47,5700.0,27.1072,27.1155,27.0988,27.0988,5700.0
2011-05-10 15:05:00,32.47,32.5,32.47,32.5,4100.0,27.0988,27.1239,27.0988,27.1239,4100.0
2011-05-10 15:10:00,32.49,32.5,32.49,32.49,8200.0,27.1155,27.1239,27.1155,27.1155,8200.0
2011-05-10 15:15:00,32.48,32.5,32.48,32.5,9700.0,27.1072,27.1239,27.1072,27.1239,9700.0
2011-05-10 15:20:00,32.49,32.5,32.49,32.49,2300.0,27.1155,27.1239,27.1155,27.1155,2300.0
2011-05-10 15:25:00,32.5,32.5,32.49,32.5,5400.0,27.1239,27.1239,27.1155,27.1239,5400.0
2011-05-10 15:30:00,32.5,32.5,32.48,32.5,12700.0,27.1239,27.1239,27.1072,27.1239,12700.0
2011-05-10 15:35:00,32.5,32.5,32.45,32.48,12800.0,27.1239,27.1239,27.0821,27.1072,12800.0
2011-05-10 15:40:00,32.47,32.5,32.47,32.5,15900.0,27.0988,27.1239,27.0988,27.1239,15900.0
2011-05-10 15:45:00,32.5,32.5,32.49,32.49,8500.0,27.1239,27.1239,27.1155,27.1155,8500.0
2011-05-10 15:50:00,32.49,32.5,32.49,32.49,9400.0,27.1155,27.1239,27.1155,27.1155,9400.0
2011-05-10 15:55:00,32.5,32.5,32.48,32.49,34300.0,27.1239,27.1239,27.1072,27.1155,34300.0
2011-05-11 09:30:00,32.41,32.48,32.41,32.44,12200.0,27.0488,27.1072,27.0488,27.0738,12200.0
2011-05-11 09:35:00,32.46,32.48,32.43,32.44,4200.0,27.0905,27.1072,27.0655,27.0738,4200.0
2011-05-11 09:40:00,32.43,32.46,32.43,32.43,2100.0,27.0655,27.0905,27.0655,27.0655,2100.0
2011-05-11 09:45:00,32.43,32.47,32.43,32.46,3500.0,27.0655,27.0988,27.0655,27.0905,3500.0
2011-05-11 09:50:00,32.46,32.49,32.43,32.46,4000.0,27.0905,27.1155,27.0655,27.0905,4000.0
2011-05-11 09:55:00,32.44,32.45,32.42,32.45,3200.0,27.0738,27.0821,27.0571,27.0821,3200.0
2011-05-11 10:00:00,32.46,32.49,32.44,32.47,16400.0,27.0905,27.1155,27.0738,27.0988,16400.0
2011-05-11 10:05:00,32.46,32.5,32.45,32.48,10500.0,27.0905,27.1239,27.0821,27.1072,10500.0
2011-05-11 10:10:00,32.48,32.49,32.45,32.48,11100.0,27.1072,27.1155,27.0821,27.1072,11100.0
2011-05-11 10:15:00,32.48,32.5,32.47,32.49,7200.0,27.1072,27.1239,27.0988,27.1155,7200.0
2011-05-11 10:20:00,32.48,32.49,32.47,32.48,1200.0,27.1072,27.1155,27.0988,27.1072,1200.0
2011-05-11 10:25:00,32.46,32.49,32.44,32.49,1600.0,27.0905,27.1155,27.0738,27.1155,1600.0
2011-05-11 10:30:00,32.45,32.46,32.43,32.46,2400.0,27.0821,27.0905,27.0655,27.0905,2400.0
2011-05-11 10:35:00,32.47,32.47,32.43,32.43,2100.0,27.0988,27.0988,27.0655,27.0655,2100.0
2011-05-11 10:40:00,32.43,32.44,32.42,32.42,4100.0,27.0655,27.0738,27.0571,27.0571,4100.0
2011-05-11 10:45:00,32.42,32.43,32.41,32.42,2100.0,27.0571,27.0655,27.0488,27.0571,2100.0
2011-05-11 10:50:00,32.42,32.44,32.41,32.43,3900.0,27.0571,27.0738,27.0488,27.0655,3900.0
2011-05-11 10:55:00,32.43,32.43,32.43,32.43,500.0,27.0655,27.0655,27.0655,27.0655,500.0
2011-05-11 11:00:00,32.44,32.46,32.44,32.46,2000.0,27.0738,27.0905,27.0738,27.0905,2000.0
2011-05-11 11:05:00,32.46,32.47,32.46,32.46,600.0,27.0905,27.0988,27.0905,27.0905,600.0
2011-05-11 11:10:00,32.45,32.45,32.42,32.43,3400.0,27.0821,27.0821,27.0571,27.0655,3400.0
2011-05-11 11:15:00,32.44,32.46,32.43,32.45,2100.0,27.0738,27.0905,27.0655,27.0821,2100.0
2011-05-11 11:20:00,32.45,32.45,32.44,32.44,1000.0,27.0821,27.0821,27.0738,27.0738,1000.0
2011-05-11 11:25:00,32.44,32.45,32.42,32.43,1600.0,27.0738,27.0821,27.0571,27.0655,1600.0
2011-05-11 11:30:00,32.42,32.45,32.42,32.44,3000.0,27.0571,27.0821,27.0571,27.0738,3000.0
2011-05-11 11:35:00,32.44,32.44,32.42,32.42,1600.0,27.0738,27.0738,27.0571,27.0571,1600.0
2011-05-11 11:40:00,32.41,32.42,32.41,32.41,1800.0,27.0488,27.0571,27.0488,27.0488,1800.0
2011-05-11 11:45:00,32.41,32.42,32.41,32.41,3700.0,27.0488,27.0571,27.0488,27.0488,3700.0
2011-05-11 11:50:00,32.42,32.42,32.41,32.42,2500.0,27.0571,27.0571,27.0488,27.0571,2500.0
2011-05-11 11:55:00,32.42,32.42,32.36,32.37,15900.0,27.0571,27.0571,27.007,27.0154,15900.0
2011-05-11 12:00:00,32.37,32.37,32.32,32.34,8800.0,27.0154,27.0154,26.9736,26.9903,8800.0
2011-05-11 12:05:00,32.34,32.34,32.29,32.29,5100.0,26.9903,26.9903,26.9486,26.9486,5100.0
2011-05-11 12:10:00,32.29,32.3,32.22,32.22,6000.0,26.9486,26.957,26.8902,26.8902,6000.0
2011-05-11 12:15:00,32.22,32.22,32.12,32.14,11600.0,26.8902,26.8902,26.8067,26.8234,11600.0
2011-05-11 12:20:00,32.13,32.13,32.1,32.11,5300.0,26.8151,26.8151,26.79,26.7984,5300.0
2011-05-11 12:25:00,32.09,32.12,32.09,32.11,2600.0,26.7817,26.8067,26.7817,26.7984,2600.0
2011-05-11 12:30:00,32.1,32.1,32.08,32.08,4100.0,26.79,26.79,26.7733,26.7733,4100.0
2011-05-11 12:35:00,32.08,32.14,32.07,32.11,4700.0,26.7733,26.8234,26.765,26.7984,4700.0
2011-05-11 12:40:00,32.11,32.11,32.08,32.1,5000.0,26.7984,26.7984,26.7733,26.79,5000.0
2011-05-11 12:45:00,32.1,32.1,32.07,32.08,3300.0,26.79,26.79,26.765,26.7733,3300.0
2011-05-11 12:50:00,32.08,32.11,32.07,32.11,2200.0,26.7733,26.7984,26.765,26.7984,2200.0
2011-05-11 12:55:00,32.11,32.14,32.11,32.14,2300.0,26.7984,26.8234,26.7984,26.8234,2300.0
2011-05-11 13:00:00,32.15,32.16,32.14,32.16,1600.0,26.8318,26.8401,26.8234,26.8401,1600.0
2011-05-11 13:05:00,32.16,32.16,32.11,32.11,2100.0,26.8401,26.8401,26.7984,26.7984,2100.0
2011-05-11 13:10:00,32.11,32.12,32.09,32.11,5400.0,26.7984,26.8067,26.7817,26.7984,5400.0
2011-05-11 13:15:00,32.1,32.12,32.1,32.12,4700.0,26.79,26.8067,26.79,26.8067,4700.0
2011-05-11 13:20:00,32.11,32.14,32.11,32.13,4300.0,26.7984,26.8234,26.7984,26.8151,4300.0
2011-05-11 13:25:00,32.13,32.13,32.12,32.12,2300.0,26.8151,26.8151,26.8067,26.8067,2300.0
2011-05-11 13:30:00,32.12,32.12,32.1,32.1,2900.0,26.8067,26.8067,26.79,26.79,2900.0
2011-05-11 13:35:00,32.11,32.13,32.07,32.13,7500.0,26.7984,26.8151,26.765,26.8151,7500.0
2011-05-11 13:40:00,32.12,32.13,32.11,32.13,4900.0,26.8067,26.8151,26.7984,26.8151,4900.0
2011-05-11 13:45:00,32.12,32.12,32.1,32.11,3400.0,26.8067,26.8067,26.79,26.7984,3400.0
2011-05-11 13:50:00,32.11,32.11,32.09,32.09,800.0,26.7984,26.7984,26.7817,26.7817,800.0
2011-05-11 13:55:00,32.1,32.12,32.08,32.08,1300.0,26.79,26.8067,26.7733,26.7733,1300.0
2011-05-11 14:00:00,32.08,32.09,32.08,32.08,3300.0,26.7733,26.7817,26.7733,26.7733,3300.0
2011-05-11 14:05:00,32.08,32.08,32.04,32.07,4700.0,26.7733,26.7733,26.74,26.765,4700.0
2011-05-11 14:10:00,32.07,32.1,32.07,32.09,9500.0,26.765,26.79,26.765,26.7817,9500.0
2011-05-11 14:15:00,32.09,32.1,32.08,32.09,2900.0,26.7817,26.79,26.7733,26.7817,2900.0
2011-05-11 14:20:00,32.09,32.12,32.08,32.12,6600.0,26.7817,26.8067,26.7733,26.8067,6600.0
2011-05-11 14:25:00,32.12,32.16,32.11,32.16,7700.0,26.8067,26.8401,26.7984,26.8401,7700.0
2011-05-11 14:30:00,32.15,32.19,32.15,32.19,6800.0,26.8318,26.8652,26.8318,26.8652,6800.0
2011-05-11 14:35:00,32.19,32.25,32.19,32.24,14400.0,26.8652,26.9152,26.8652,26.9069,14400.0
2011-05-11 14:40:00,32.24,32.26,32.24,32.25,5500.0,26.9069,26.9236,26.9069,26.9152,5500.0
2011-05-11 14:45:00,32.25,32.25,32.21,32.21,4800.0,26.9152,26.9152,26.8818,26.8818,4800.0
2011-05-11 14:50:00,32.22,32.22,32.16,32.17,1900.0,26.8902,26.8902,26.8401,26.8485,1900.0
2011-05-11 14:55:00,32.18,32.18,32.12,32.13,7300.0,26.8568,26.8568,26.8067,26.8151,7300.0
2011-05-11 15:00:00,32.12,32.13,32.11,32.11,5600.0,26.8067,26.8151,26.7984,26.7984,5600.0
2011-05-11 15:05:00,32.11,32.15,32.11,32.15,6900.0,26.7984,26.8318,26.7984,26.8318,6900.0
2011-05-11 15:10:00,32.14,32.16,32.14,32.15,3200.0,26.8234,26.8401,26.8234,26.8318,3200.0
2011-05-11 15:15:00,32.16,32.18,32.15,32.17,7400.0,26.8401,26.8568,26.8318,26.8485,7400.0
2011-05-11 15:20:00,32.16,32.18,32.14,32.18,15700.0,26.8401,26.8568,26.8234,26.8568,15700.0
2011-05-11 15:25:00,32.19,32.2,32.15,32.16,12400.0,26.8652,26.8735,26.8318,26.8401,12400.0
2011-05-11 15:30:00,32.16,32.17,32.13,32.15,19800.0,26.8401,26.8485,26.8151,26.8318,19800.0
2011-05-11 15:35:00,32.15,32.17,32.14,32.16,11600.0,26.8318,26.8485,26.8234,26.8401,11600.0
2011-05-11 15:40:00,32.17,32.2,32.16,32.19,18200.0,26.8485,26.8735,26.8401,26.8652,18200.0
2011-05-11 15:45:00,32.19,32.25,32.18,32.22,23300.0,26.8652,26.9152,26.8568,26.8902,23300.0
2011-05-11 15:50:00,32.22,32.25,32.2,32.23,15500.0,26.8902,26.9152,26.8735,26.8985,15500.0
2011-05-11 15:55:00,32.23,32.25,32.21,32.22,28600.0,26.8985,26.9152,26.8818,26.8902,28600.0
2011-05-12 09:30:00,32.16,32.16,32.1,32.1,10100.0,26.8401,26.8401,26.79,26.79,10100.0
2011-05-12 09:35:00,32.1,32.13,32.02,32.04,5400.0,26.79,26.8151,26.7233,26.74,5400.0
2011-05-12 09:40:00,32.03,32.06,32.0,32.0,8300.0,26.7316,26.7567,26.7066,26.7066,8300.0
2011-05-12 09:45:00,32.0,32.04,32.0,32.03,4900.0,26.7066,26.74,26.7066,26.7316,4900.0
2011-05-12 09:50:00,32.03,32.04,32.0,32.0,8800.0,26.7316,26.74,26.7066,26.7066,8800.0
2011-05-12 09:55:00,31.99,32.01,31.94,31.98,11300.0,26.6982,26.7149,26.6565,26.6899,11300.0
2011-05-12 10:00:00,32.0,32.02,31.93,31.95,11500.0,26.7066,26.7233,26.6482,26.6649,11500.0
2011-05-12 10:05:00,31.95,31.99,31.93,31.99,4300.0,26.6649,26.6982,26.6482,26.6982,4300.0
2011-05-12 10:10:00,32.02,32.08,32.0,32.08,4800.0,26.7233,26.7733,26.7066,26.7733,4800.0
2011-05-12 10:15:00,32.08,32.1,32.03,32.05,4900.0,26.7733,26.79,26.7316,26.7483,4900.0
2011-05-12 10:20:00,32.05,32.07,32.02,32.02,3500.0,26.7483,26.765,26.7233,26.7233,3500.0
2011-05-12 10:25:00,32.03,32.06,32.02,32.04,5900.0,26.7316,26.7567,26.7233,26.74,5900.0
2011-05-12 10:30:00,32.03,32.05,32.0,32.01,6000.0,26.7316,26.7483,26.7066,26.7149,6000.0
2011-05-12 10:35:00,32.01,32.02,31.96,31.96,2500.0,26.7149,26.7233,26.6732,26.6732,2500.0
2011-05-12 10:40:00,31.96,31.97,31.93,31.93,4000.0,26.6732,26.6815,26.6482,26.6482,4000.0
2011-05-12 10:45:00,31.92,31.94,31.92,31.93,2700.0,26.6398,26.6565,26.6398,26.6482,2700.0
2011-05-12 10:50:00,31.93,31.93,31.86,31.87,6000.0,26.6482,26.6482,26.5897,26.5981,6000.0
2011-05-12 10:55:00,31.87,31.88,31.84,31.84,3900.0,26.5981,26.6064,26.5731,26.5731,3900.0
2011-05-12 11:00:00,31.84,31.94,31.84,31.93,11800.0,26.5731,26.6565,26.5731,26.6482,11800.0
2011-05-12 11:05:00,31.94,31.94,31.88,31.89,5900.0,26.6565,26.6565,26.6064,26.6148,5900.0
2011-05-12 11:10:00,31.88,31.93,31.88,31.93,5300.0,26.6064,26.6482,26.6064,26.6482,5300.0
2011-05-12 11:15:00,31.94,31.94,31.91,31.93,8600.0,26.6565,26.6565,26.6315,26.6482,8600.0
2011-05-12 11:20:00,31.93,31.98,31.91,31.98,4300.0,26.6482,26.6899,26.6315,26.6899,4300.0
2011-05-12 11:25:00,31.98,32.03,31.98,32.02,5700.0,26.6899,26.7316,26.6899,26.7233,5700.0
2011-05-12 11:30:00,32.03,32.09,32.02,32.07,9000.0,26.7316,26.7817,26.7233,26.765,9000.0
2011-05-12 11:35:00,32.06,32.08,32.06,32.08,2700.0,26.7567,26.7733,26.7567,26.7733,2700.0
2011-05-12 11:40:00,32.08,32.15,32.08,32.13,8100.0,26.7733,26.8318,26.7733,26.8151,8100.0
2011-05-12 11:45:00,32.12,32.17,32.1,32.17,5200.0,26.8067,26.8485,26.79,26.8485,5200.0
2011-05-12 11:50:00,32.17,32.21,32.16,32.2,4500.0,26.8485,26.8818,26.8401,26.8735,4500.0
2011-05-12 11:55:00,32.21,32.22,32.2,32.22,5000.0,26.8818,26.8902,26.8735,26.8902,5000.0
2011-05-12 12:00:00,32.22,32.23,32.21,32.21,5500.0,26.8902,26.8985,26.8818,26.8818,5500.0
2011-05-12 12:05:00,32.22,32.22,32.15,32.17,8000.0,26.8902,26.8902,26.8318,26.8485,8000.0
2011-05-12 12:10:00,32.17,32.18,32.17,32.18,1900.0,26.8485,26.8568,26.8485,26.8568,1900.0
2011-05-12 12:15:00,32.19,32.2,32.18,32.19,4100.0,26.8652,26.8735,26.8568,26.8652,4100.0
2011-05-12 12:20:00,32.21,32.25,32.21,32.24,3200.0,26.8818,26.9152,26.8818,26.9069,3200.0
2011-05-12 12:25:00,32.25,32.27,32.25,32.27,5700.0,26.9152,26.9319,26.9152,26.9319,5700.0
2011-05-12 12:30:00,32.26,32.29,32.23,32.23,5800.0,26.9236,26.9486,26.8985,26.8985,5800.0
2011-05-12 12:35:00,32.23,32.23,32.21,32.21,3700.0,26.8985,26.8985,26.8818,26.8818,3700.0
2011-05-12 12:40:00,32.2,32.21,32.16,32.19,6500.0,26.8735,26.8818,26.8401,26.8652,6500.0
2011-05-12 12:45:00,32.19,32.2,32.18,32.2,2800.0,26.8652,26.8735,26.8568,26.8735,2800.0
2011-05-12 12:50:00,32.2,32.2,32.17,32.18,3600.0,26.8735,26.8735,26.8485,26.8568,3600.0
2011-05-12 12:55:00,32.18,32.22,32.18,32.2,5500.0,26.8568,26.8902,26.8568,26.8735,5500.0
2011-05-12 13:00:00,32.2,32.32,32.2,32.3,6800.0,26.8735,26.9736,26.8735,26.957,6800.0
2011-05-12 13:05:00,32.3,32.32,32.3,32.32,2800.0,26.957,26.9736,26.957,26.9736,2800.0
2011-05-12 13:10:00,32.31,32.34,32.31,32.34,2600.0,26.9653,26.9903,26.9653,26.9903,2600.0
2011-05-12 13:15:00,32.35,32.38,32.32,32.33,5200.0,26.9987,27.0237,26.9736,26.982,5200.0
2011-05-12 13:20:00,32.34,32.38,32.34,32.38,1800.0,26.9903,27.0237,26.9903,27.0237,1800.0
2011-05-12 13:25:00,32.38,32.38,32.35,32.37,5300.0,27.0237,27.0237,26.9987,27.0154,5300.0
2011-05-12 13:30:00,32.36,32.39,32.35,32.38,1900.0,27.007,27.0321,26.9987,27.0237,1900.0
2011-05-12 13:35:00,32.39,32.42,32.38,32.4,3800.0,27.0321,27.0571,27.0237,27.0404,3800.0
2011-05-12 13:40:00,32.4,32.42,32.39,32.42,2200.0,27.0404,27.0571,27.0321,27.0571,2200.0
2011-05-12 13:45:00,32.42,32.43,32.41,32.42,2200.0,27.0571,27.0655,27.0488,27.0571,2200.0
2011-05-12 13:50:00,32.42,32.43,32.42,32.43,2700.0,27.0571,27.0655,27.0571,27.0655,2700.0
2011-05-12 13:55:00,32.43,32.44,32.42,32.44,2100.0,27.0655,27.0738,27.0571,27.0738,2100.0
2011-05-12 14:00:00,32.43,32.44,32.42,32.44,2300.0,27.0655,27.0738,27.0571,27.0738,2300.0
2011-05-12 14:05:00,32.43,32.47,32.43,32.47,6600.0,27.0655,27.0988,27.0655,27.0988,6600.0
2011-05-12 14:10:00,32.47,32.48,32.42,32.44,9700.0,27.0988,27.1072,27.0571,27.0738,9700.0
2011-05-12 14:15:00,32.44,32.47,32.44,32.45,5300.0,27.0738,27.0988,27.0738,27.0821,5300.0
2011-05-12 14:20:00,32.46,32.46,32.43,32.43,6000.0,27.0905,27.0905,27.0655,27.0655,6000.0
2011-05-12 14:25:00,32.43,32.44,32.41,32.44,7000.0,27.0655,27.0738,27.0488,27.0738,7000.0
2011-05-12 14:30:00,32.43,32.44,32.39,32.43,5900.0,27.0655,27.0738,27.0321,27.0655,5900.0
2011-05-12 14:35:00,32.43,32.43,32.4,32.4,13000.0,27.0655,27.0655,27.0404,27.0404,13000.0
2011-05-12 14:40:00,32.39,32.39,32.38,32.39,1600.0,27.0321,27.0321,27.0237,27.0321,1600.0
2011-05-12 14:45:00,32.39,32.42,32.39,32.4,4900.0,27.0321,27.0571,27.0321,27.0404,4900.0
2011-05-12 14:50:00,32.4,32.41,32.39,32.39,5000.0,27.0404,27.0488,27.0321,27.0321,5000.0
2011-05-12 14:55:00,32.38,32.4,32.38,32.39,7800.0,27.0237,27.0404,27.0237,27.0321,7800.0
2011-05-12 15:00:00,32.38,32.42,32.37,32.4,13500.0,27.0237,27.0571,27.0154,27.0404,13500.0
2011-05-12 15:05:00,32.39,32.43,32.39,32.43,4600.0,27.0321,27.0655,27.0321,27.0655,4600.0
2011-05-12 15:10:00,32.43,32.45,32.39,32.39,7800.0,27.0655,27.0821,27.0321,27.0321,7800.0
2011-05-12 15:15:00,32.39,32.46,32.39,32.43,11400.0,27.0321,27.0905,27.0321,27.0655,11400.0
2011-05-12 15:20:00,32.43,32.45,32.4,32.42,9000.0,27.0655,27.0821,27.0404,27.0571,9000.0
2011-05-12 15:25:00,32.41,32.44,32.41,32.44,4200.0,27.0488,27.0738,27.0488,27.0738,4200.0
2011-05-12 15:30:00,32.43,32.44,32.42,32.44,7100.0,27.0655,27.0738,27.0571,27.0738,7100.0
2011-05-12 15:35:00,32.43,32.45,32.42,32.45,7100.0,27.0655,27.0821,27.0571,27.0821,7100.0
2011-05-12 15:40:00,32.45,32.46,32.41,32.41,17200.0,27.0821,27.0905,27.0488,27.0488,17200.0
2011-05-12 15:45:00,32.42,32.44,32.4,32.4,31900.0,27.0571,27.0738,27.0404,27.0404,31900.0
2011-05-12 15:50:00,32.4,32.43,32.4,32.4,19400.0,27.0404,27.0655,27.0404,27.0404,19400.0
2011-05-12 15:55:00,32.41,32.44,32.4,32.44,69000.0,27.0488,27.0738,27.0404,27.0738,69000.0
2011-05-13 09:30:00,32.27,32.3,31.98,32.02,35600.0,26.9319,26.957,26.6899,26.7233,35600.0
2011-05-13 09:35:00,31.99,32.09,31.97,32.02,19400.0,26.6982,26.7817,26.6815,26.7233,19400.0
2011-05-13 09:40:00,32.01,32.05,31.94,31.98,203100.0,26.7149,26.7483,26.6565,26.6899,203100.0
2011-05-13 09:45:00,31.99,32.02,31.77,31.78,41300.0,26.6982,26.7233,26.5146,26.523,41300.0
2011-05-13 09:50:00,31.78,31.84,31.67,31.84,28000.0,26.523,26.5731,26.4312,26.5731,28000.0
2011-05-13 09:55:00,31.84,31.85,31.8,31.8,18300.0,26.5731,26.5814,26.5397,26.5397,18300.0
2011-05-13 10:00:00,31.8,31.92,31.8,31.81,26900.0,26.5397,26.6398,26.5397,26.548,26900.0
2011-05-13 10:05:00,31.8,31.88,31.78,31.82,18100.0,26.5397,26.6064,26.523,26.5564,18100.0
2011-05-13 10:10:00,31.83,31.88,31.81,31.87,14500.0,26.5647,26.6064,26.548,26.5981,14500.0
2011-05-13 10:15:00,31.87,31.9,31.85,31.86,12400.0,26.5981,26.6231,26.5814,26.5897,12400.0
2011-05-13 10:20:00,31.89,31.89,31.79,31.82,15300.0,26.6148,26.6148,26.5313,26.5564,15300.0
2011-05-13 10:25:00,31.82,31.86,31.81,31.83,8600.0,26.5564,26.5897,26.548,26.5647,8600.0
2011-05-13 10:30:00,31.83,31.87,31.83,31.87,13100.0,26.5647,26.5981,26.5647,26.5981,13100.0
2011-05-13 10:35:00,31.85,31.87,31.82,31.84,11600.0,26.5814,26.5981,26.5564,26.5731,11600.0
2011-05-13 10:40:00,31.86,31.87,31.84,31.84,5800.0,26.5897,26.5981,26.5731,26.5731,5800.0
2011-05-13 10:45:00,31.84,31.85,31.83,31.84,11600.0,26.5731,26.5814,26.5647,26.5731,11600.0
2011-05-13 10:50:00,31.84,31.85,31.82,31.82,8700.0,26.5731,26.5814,26.5564,26.5564,8700.0
2011-05-13 10:55:00,31.83,31.83,31.8,31.8,21000.0,26.5647,26.5647,26.5397,26.5397,21000.0
2011-05-13 11:00:00,31.8,31.8,31.7,31.72,25300.0,26.5397,26.5397,26.4562,26.4729,25300.0
2011-05-13 11:05:00,31.71,31.76,31.71,31.76,19700.0,26.4646,26.5063,26.4646,26.5063,19700.0
2011-05-13 11:10:00,31.76,31.76,31.73,31.74,19700.0,26.5063,26.5063,26.4812,26.4896,19700.0
2011-05-13 11:15:00,31.74,31.74,31.7,31.7,27400.0,26.4896,26.4896,26.4562,26.4562,27400.0
2011-05-13 11:20:00,31.7,31.7,31.61,31.61,24300.0,26.4562,26.4562,26.3811,26.3811,24300.0
2011-05-13 11:25:00,31.62,31.63,31.61,31.62,18200.0,26.3894,26.3978,26.3811,26.3894,18200.0
2011-05-13 11:30:00,31.62,31.62,31.56,31.6,36600.0,26.3894,26.3894,26.3394,26.3728,36600.0
2011-05-13 11:35:00,31.6,31.68,31.6,31.64,7600.0,26.3728,26.4395,26.3728,26.4061,7600.0
2011-05-13 11:40:00,31.64,31.69,31.62,31.69,12300.0,26.4061,26.4479,26.3894,26.4479,12300.0
2011-05-13 11:45:00,31.69,31.74,31.67,31.7,13800.0,26.4479,26.4896,26.4312,26.4562,13800.0
2011-05-13 11:50:00,31.69,31.73,31.69,31.71,5700.0,26.4479,26.4812,26.4479,26.4646,5700.0
2011-05-13 11:55:00,31.72,31.73,31.65,31.65,17500.0,26.4729,26.4812,26.4145,26.4145,17500.0
2011-05-13 12:00:00,31.66,31.71,31.63,31.69,21500.0,26.4228,26.4646,26.3978,26.4479,21500.0
2011-05-13 12:05:00,31.7,31.7,31.61,31.62,10400.0,26.4562,26.4562,26.3811,26.3894,10400.0
2011-05-13 12:10:00,31.6,31.65,31.51,31.51,15100.0,26.3728,26.4145,26.2976,26.2976,15100.0
2011-05-13 12:15:00,31.52,31.58,31.51,31.56,10300.0,26.306,26.3561,26.2976,26.3394,10300.0
2011-05-13 12:20:00,31.55,31.6,31.55,31.6,13400.0,26.331,26.3728,26.331,26.3728,13400.0
2011-05-13 12:25:00,31.6,31.62,31.6,31.62,5700.0,26.3728,26.3894,26.3728,26.3894,5700.0
2011-05-13 12:30:00,31.62,31.66,31.62,31.65,5500.0,26.3894,26.4228,26.3894,26.4145,5500.0
2011-05-13 12:35:00,31.66,31.71,31.66,31.68,6900.0,26.4228,26.4646,26.4228,26.4395,6900.0
2011-05-13 12:40:00,31.68,31.7,31.68,31.68,4700.0,26.4395,26.4562,26.4395,26.4395,4700.0
2011-05-13 12:45:00,31.7,31.71,31.68,31.68,7600.0,26.4562,26.4646,26.4395,26.4395,7600.0
2011-05-13 12:50:00,31.68,31.68,31.61,31.62,20900.0,26.4395,26.4395,26.3811,26.3894,20900.0
2011-05-13 12:55:00,31.61,31.65,31.6,31.64,7300.0,26.3811,26.4145,26.3728,26.4061,7300.0
2011-05-13 13:00:00,31.64,31.65,31.6,31.6,15600.0,26.4061,26.4145,26.3728,26.3728,15600.0
2011-05-13 13:05:00,31.6,31.6,31.58,31.59,8600.0,26.3728,26.3728,26.3561,26.3644,8600.0
2011-05-13 13:10:00,31.58,31.6,31.56,31.58,9300.0,26.3561,26.3728,26.3394,26.3561,9300.0
2011-05-13 13:15:00,31.58,31.59,31.56,31.56,11900.0,26.3561,26.3644,26.3394,26.3394,11900.0
2011-05-13 13:20:00,31.56,31.58,31.54,31.54,13600.0,26.3394,26.3561,26.3227,26.3227,13600.0
2011-05-13 13:25:00,31.54,31.55,31.52,31.52,12100.0,26.3227,26.331,26.306,26.306,12100.0
2011-05-13 13:30:00,31.52,31.53,31.52,31.52,8900.0,26.306,26.3143,26.306,26.306,8900.0
2011-05-13 13:35:00,31.53,31.53,31.44,31.45,26400.0,26.3143,26.3143,26.2392,26.2476,26400.0
2011-05-13 13:40:00,31.44,31.44,31.31,31.31,45200.0,26.2392,26.2392,26.1307,26.1307,45200.0
2011-05-13 13:45:00,31.32,31.33,31.27,31.27,39500.0,26.1391,26.1474,26.0973,26.0973,39500.0
2011-05-13 13:50:00,31.28,31.35,31.27,31.29,30800.0,26.1057,26.1641,26.0973,26.114,30800.0
2011-05-13 13:55:00,31.29,31.3,31.25,31.26,13600.0,26.114,26.1224,26.0806,26.089,13600.0
2011-05-13 14:00:00,31.27,31.29,31.25,31.28,15600.0,26.0973,26.114,26.0806,26.1057,15600.0
2011-05-13 14:05:00,31.28,31.31,31.2,31.22,31000.0,26.1057,26.1307,26.0389,26.0556,31000.0
2011-05-13 14:10:00,31.22,31.25,31.15,31.24,32800.0,26.0556,26.0806,25.9972,26.0723,32800.0
2011-05-13 14:15:00,31.24,31.32,31.2,31.28,29200.0,26.0723,26.1391,26.0389,26.1057,29200.0
2011-05-13 14:20:00,31.27,31.38,31.27,31.36,17100.0,26.0973,26.1891,26.0973,26.1725,17100.0
2011-05-13 14:25:00,31.37,31.42,31.37,31.4,23800.0,26.1808,26.2225,26.1808,26.2058,23800.0
2011-05-13 14:30:00,31.39,31.45,31.39,31.4,22200.0,26.1975,26.2476,26.1975,26.2058,22200.0
2011-05-13 14:35:00,31.41,31.46,31.38,31.46,19400.0,26.2142,26.2559,26.1891,26.2559,19400.0
2011-05-13 14:40:00,31.47,31.5,31.46,31.49,9800.0,26.2643,26.2893,26.2559,26.2809,9800.0
2011-05-13 14:45:00,31.5,31.5,31.4,31.46,23800.0,26.2893,26.2893,26.2058,26.2559,23800.0
2011-05-13 14:50:00,31.46,31.52,31.46,31.49,10700.0,26.2559,26.306,26.2559,26.2809,10700.0
2011-05-13 14:55:00,31.5,31.5,31.46,31.46,12300.0,26.2893,26.2893,26.2559,26.2559,12300.0
2011-05-13 15:00:00,31.46,31.52,31.46,31.52,14500.0,26.2559,26.306,26.2559,26.306,14500.0
2011-05-13 15:05:00,31.52,31.58,31.51,31.54,17900.0,26.306,26.3561,26.2976,26.3227,17900.0
2011-05-13 15:10:00,31.54,31.55,31.47,31.5,23200.0,26.3227,26.331,26.2643,26.2893,23200.0
2011-05-13 15:15:00,31.49,31.54,31.47,31.5,21600.0,26.2809,26.3227,26.2643,26.2893,21600.0
2011-05-13 15:20:00,31.51,31.61,31.5,31.6,26300.0,26.2976,26.3811,26.2893,26.3728,26300.0
2011-05-13 15:25:00,31.61,31.62,31.54,31.58,30700.0,26.3811,26.3894,26.3227,26.3561,30700.0
2011-05-13 15:30:00,31.58,31.59,31.54,31.56,21800.0,26.3561,26.3644,26.3227,26.3394,21800.0
2011-05-13 15:35:00,31.55,31.6,31.53,31.53,35300.0,26.331,26.3728,26.3143,26.3143,35300.0
2011-05-13 15:40:00,31.53,31.54,31.47,31.47,34100.0,26.3143,26.3227,26.2643,26.2643,34100.0
2011-05-13 15:45:00,31.47,31.55,31.47,31.55,36100.0,26.2643,26.331,26.2643,26.331,36100.0
2011-05-13 15:50:00,31.54,31.56,31.47,31.56,51300.0,26.3227,26.3394,26.2643,26.3394,51300.0
2011-05-13 15:55:00,31.56,31.57,31.49,31.51,96700.0,26.3394,26.3477,26.2809,26.2976,96700.0
2011-05-16 09:30:00,31.35,31.41,31.29,31.3,14100.0,26.1641,26.2142,26.114,26.1224,14100.0
2011-05-16 09:35:00,31.3,31.37,31.24,31.3,12200.0,26.1224,26.1808,26.0723,26.1224,12200.0
2011-05-16 09:40:00,31.3,31.5,31.29,31.49,8700.0,26.1224,26.2893,26.114,26.2809,8700.0
2011-05-16 09:45:00,31.5,31.55,31.47,31.48,13400.0,26.2893,26.331,26.2643,26.2726,13400.0
2011-05-16 09:50:00,31.47,31.48,31.41,31.43,15600.0,26.2643,26.2726,26.2142,26.2309,15600.0
2011-05-16 09:55:00,31.43,31.43,31.3,31.39,15400.0,26.2309,26.2309,26.1224,26.1975,15400.0
2011-05-16 10:00:00,31.39,31.42,31.36,31.36,18300.0,26.1975,26.2225,26.1725,26.1725,18300.0
2011-05-16 10:05:00,31.35,31.38,31.32,31.32,20800.0,26.1641,26.1891,26.1391,26.1391,20800.0
2011-05-16 10:10:00,31.3,31.35,31.3,31.33,5300.0,26.1224,26.1641,26.1224,26.1474,5300.0
2011-05-16 10:15:00,31.34,31.38,31.32,31.37,14600.0,26.1558,26.1891,26.1391,26.1808,14600.0
2011-05-16 10:20:00,31.37,31.39,31.34,31.35,14100.0,26.1808,26.1975,26.1558,26.1641,14100.0
2011-05-16 10:25:00,31.35,31.38,31.35,31.36,7300.0,26.1641,26.1891,26.1641,26.1725,7300.0
2011-05-16 10:30:00,31.37,31.4,31.36,31.38,20200.0,26.1808,26.2058,26.1725,26.1891,20200.0
2011-05-16 10:35:00,31.38,31.4,31.37,31.39,14700.0,26.1891,26.2058,26.1808,26.1975,14700.0
2011-05-16 10:40:00,31.39,31.41,31.38,31.39,31200.0,26.1975,26.2142,26.1891,26.1975,31200.0
2011-05-16 10:45:00,31.38,31.41,31.38,31.38,12800.0,26.1891,26.2142,26.1891,26.1891,12800.0
2011-05-16 10:50:00,31.38,31.39,31.38,31.39,3700.0,26.1891,26.1975,26.1891,26.1975,3700.0
2011-05-16 10:55:00,31.39,31.41,31.38,31.38,12100.0,26.1975,26.2142,26.1891,26.1891,12100.0
2011-05-16 11:00:00,31.39,31.4,31.37,31.39,9300.0,26.1975,26.2058,26.1808,26.1975,9300.0
2011-05-16 11:05:00,31.39,31.4,31.39,31.39,6600.0,26.1975,26.2058,26.1975,26.1975,6600.0
2011-05-16 11:10:00,31.39,31.41,31.38,31.41,10200.0,26.1975,26.2142,26.1891,26.2142,10200.0
2011-05-16 11:15:00,31.4,31.41,31.33,31.34,15300.0,26.2058,26.2142,26.1474,26.1558,15300.0
2011-05-16 11:20:00,31.34,31.39,31.34,31.39,7000.0,26.1558,26.1975,26.1558,26.1975,7000.0
2011-05-16 11:25:00,31.39,31.4,31.38,31.39,9800.0,26.1975,26.2058,26.1891,26.1975,9800.0
2011-05-16 11:30:00,31.39,31.4,31.38,31.39,7900.0,26.1975,26.2058,26.1891,26.1975,7900.0
2011-05-16 11:35:00,31.39,31.41,31.39,31.39,20600.0,26.1975,26.2142,26.1975,26.1975,20600.0
2011-05-16 11:40:00,31.39,31.39,31.33,31.33,21500.0,26.1975,26.1975,26.1474,26.1474,21500.0
2011-05-16 11:45:00,31.34,31.34,31.29,31.3,9700.0,26.1558,26.1558,26.114,26.1224,9700.0
2011-05-16 11:50:00,31.31,31.31,31.28,31.3,5400.0,26.1307,26.1307,26.1057,26.1224,5400.0
2011-05-16 11:55:00,31.29,31.3,31.27,31.28,5200.0,26.114,26.1224,26.0973,26.1057,5200.0
2011-05-16 12:00:00,31.28,31.34,31.27,31.3,24800.0,26.1057,26.1558,26.0973,26.1224,24800.0
2011-05-16 12:05:00,31.3,31.31,31.27,31.28,5500.0,26.1224,26.1307,26.0973,26.1057,5500.0
2011-05-16 12:10:00,31.27,31.3,31.25,31.3,14900.0,26.0973,26.1224,26.0806,26.1224,14900.0
2011-05-16 12:15:00,31.3,31.31,31.3,31.31,9600.0,26.1224,26.1307,26.1224,26.1307,9600.0
2011-05-16 12:20:00,31.3,31.31,31.29,31.3,9400.0,26.1224,26.1307,26.114,26.1224,9400.0
2011-05-16 12:25:00,31.3,31.31,31.29,31.3,6200.0,26.1224,26.1307,26.114,26.1224,6200.0
2011-05-16 12:30:00,31.29,31.32,31.29,31.31,11100.0,26.114,26.1391,26.114,26.1307,11100.0
2011-05-16 12:35:00,31.3,31.31,31.29,31.3,6200.0,26.1224,26.1307,26.114,26.1224,6200.0
2011-05-16 12:40:00,31.3,31.3,31.23,31.23,15100.0,26.1224,26.1224,26.064,26.064,15100.0
2011-05-16 12:45:00,31.21,31.23,31.2,31.21,6200.0,26.0473,26.064,26.0389,26.0473,6200.0
2011-05-16 12:50:00,31.21,31.22,31.2,31.22,4400.0,26.0473,26.0556,26.0389,26.0556,4400.0
2011-05-16 12:55:00,31.22,31.24,31.21,31.24,4500.0,26.0556,26.0723,26.0473,26.0723,4500.0
2011-05-16 13:00:00,31.24,31.27,31.24,31.27,8200.0,26.0723,26.0973,26.0723,26.0973,8200.0
2011-05-16 13:05:00,31.28,31.28,31.23,31.26,11500.0,26.1057,26.1057,26.064,26.089,11500.0
2011-05-16 13:10:00,31.26,31.26,31.25,31.26,9600.0,26.089,26.089,26.0806,26.089,9600.0
2011-05-16 13:15:00,31.26,31.31,31.25,31.31,9700.0,26.089,26.1307,26.0806,26.1307,9700.0
2011-05-16 13:20:00,31.32,31.32,31.28,31.29,11600.0,26.1391,26.1391,26.1057,26.114,11600.0
2011-05-16 13:25:00,31.3,31.31,31.28,31.29,14600.0,26.1224,26.1307,26.1057,26.114,14600.0
2011-05-16 13:30:00,31.29,31.32,31.29,31.32,13700.0,26.114,26.1391,26.114,26.1391,13700.0
2011-05-16 13:35:00,31.32,31.35,31.32,31.35,14700.0,26.1391,26.1641,26.1391,26.1641,14700.0
2011-05-16 13:40:00,31.34,31.4,31.34,31.4,8900.0,26.1558,26.2058,26.1558,26.2058,8900.0
2011-05-16 13:45:00,31.4,31.41,31.39,31.4,10500.0,26.2058,26.2142,26.1975,26.2058,10500.0
2011-05-16 13:50:00,31.4,31.41,31.38,31.4,13200.0,26.2058,26.2142,26.1891,26.2058,13200.0
2011-05-16 13:55:00,31.4,31.42,31.4,31.42,10200.0,26.2058,26.2225,26.2058,26.2225,10200.0
2011-05-16 14:00:00,31.43,31.47,31.42,31.44,13700.0,26.2309,26.2643,26.2225,26.2392,13700.0
2011-05-16 14:05:00,31.44,31.47,31.44,31.47,12700.0,26.2392,26.2643,26.2392,26.2643,12700.0
2011-05-16 14:10:00,31.47,31.49,31.47,31.49,8800.0,26.2643,26.2809,26.2643,26.2809,8800.0
2011-05-16 14:15:00,31.49,31.5,31.47,31.5,11700.0,26.2809,26.2893,26.2643,26.2893,11700.0
2011-05-16 14:20:00,31.5,31.52,31.5,31.51,6900.0,26.2893,26.306,26.2893,26.2976,6900.0
2011-05-16 14:25:00,31.51,31.51,31.44,31.44,18700.0,26.2976,26.2976,26.2392,26.2392,18700.0
2011-05-16 14:30:00,31.45,31.46,31.43,31.43,18700.0,26.2476,26.2559,26.2309,26.2309,18700.0
2011-05-16 14:35:00,31.43,31.44,31.42,31.42,14400.0,26.2309,26.2392,26.2225,26.2225,14400.0
2011-05-16 14:40:00,31.42,31.42,31.34,31.38,26400.0,26.2225,26.2225,26.1558,26.1891,26400.0
2011-05-16 14:45:00,31.38,31.39,31.36,31.39,15800.0,26.1891,26.1975,26.1725,26.1975,15800.0
2011-05-16 14:50:00,31.39,31.4,31.38,31.39,11600.0,26.1975,26.2058,26.1891,26.1975,11600.0
2011-05-16 14:55:00,31.38,31.4,31.37,31.37,16400.0,26.1891,26.2058,26.1808,26.1808,16400.0
2011-05-16 15:00:00,31.37,31.42,31.37,31.4,21300.0,26.1808,26.2225,26.1808,26.2058,21300.0
2011-05-16 15:05:00,31.4,31.41,31.38,31.4,17100.0,26.2058,26.2142,26.1891,26.2058,17100.0
2011-05-16 15:10:00,31.4,31.43,31.39,31.41,24200.0,26.2058,26.2309,26.1975,26.2142,24200.0
2011-05-16 15:15:00,31.41,31.46,31.4,31.45,11200.0,26.2142,26.2559,26.2058,26.2476,11200.0
2011-05-16 15:20:00,31.46,31.46,31.41,31.45,31200.0,26.2559,26.2559,26.2142,26.2476,31200.0
2011-05-16 15:25:00,31.46,31.5,31.46,31.49,19600.0,26.2559,26.2893,26.2559,26.2809,19600.0
2011-05-16 15:30:00,31.49,31.53,31.49,31.53,17000.0,26.2809,26.3143,26.2809,26.3143,17000.0
2011-05-16 15:35:00,31.53,31.54,31.49,31.5,30400.0,26.3143,26.3227,26.2809,26.2893,30400.0
2011-05-16 15:40:00,31.49,31.5,31.47,31.49,13000.0,26.2809,26.2893,26.2643,26.2809,13000.0
2011-05-16 15:45:00,31.48,31.5,31.41,31.43,18900.0,26.2726,26.2893,26.2142,26.2309,18900.0
2011-05-16 15:50:00,31.42,31.45,31.4,31.43,24100.0,26.2225,26.2476,26.2058,26.2309,24100.0
2011-05-16 15:55:00,31.44,31.46,31.4,31.43,36300.0,26.2392,26.2559,26.2058,26.2309,36300.0
2011-05-17 09:30:00,31.41,31.46,31.3,31.38,9500.0,26.2142,26.2559,26.1224,26.1891,9500.0
2011-05-17 09:35:00,31.35,31.38,31.26,31.3,5100.0,26.1641,26.1891,26.089,26.1224,5100.0
2011-05-17 09:40:00,31.3,31.39,31.29,31.36,6400.0,26.1224,26.1975,26.114,26.1725,6400.0
2011-05-17 09:45:00,31.36,31.38,31.33,31.38,35500.0,26.1725,26.1891,26.1474,26.1891,35500.0
2011-05-17 09:50:00,31.37,31.37,31.32,31.32,24300.0,26.1808,26.1808,26.1391,26.1391,24300.0
2011-05-17 09:55:00,31.36,31.38,31.34,31.36,2500.0,26.1725,26.1891,26.1558,26.1725,2500.0
2011-05-17 10:00:00,31.38,31.39,31.35,31.36,8600.0,26.1891,26.1975,26.1641,26.1725,8600.0
2011-05-17 10:05:00,31.36,31.38,31.35,31.36,9900.0,26.1725,26.1891,26.1641,26.1725,9900.0
2011-05-17 10:10:00,31.36,31.36,31.34,31.35,9500.0,26.1725,26.1725,26.1558,26.1641,9500.0
2011-05-17 10:15:00,31.35,31.39,31.33,31.39,8300.0,26.1641,26.1975,26.1474,26.1975,8300.0
2011-05-17 10:20:00,31.38,31.43,31.38,31.42,4200.0,26.1891,26.2309,26.1891,26.2225,4200.0
2011-05-17 10:25:00,31.42,31.46,31.42,31.45,8500.0,26.2225,26.2559,26.2225,26.2476,8500.0
2011-05-17 10:30:00,31.44,31.46,31.43,31.44,7100.0,26.2392,26.2559,26.2309,26.2392,7100.0
2011-05-17 10:35:00,31.44,31.45,31.41,31.43,3700.0,26.2392,26.2476,26.2142,26.2309,3700.0
2011-05-17 10:40:00,31.42,31.44,31.41,31.43,3300.0,26.2225,26.2392,26.2142,26.2309,3300.0
2011-05-17 10:45:00,31.42,31.43,31.37,31.37,4600.0,26.2225,26.2309,26.1808,26.1808,4600.0
2011-05-17 10:50:00,31.37,31.38,31.35,31.38,4400.0,26.1808,26.1891,26.1641,26.1891,4400.0
2011-05-17 10:55:00,31.39,31.41,31.37,31.38,12200.0,26.1975,26.2142,26.1808,26.1891,12200.0
2011-05-17 11:00:00,31.37,31.38,31.3,31.3,8600.0,26.1808,26.1891,26.1224,26.1224,8600.0
2011-05-17 11:05:00,31.3,31.3,31.17,31.22,7700.0,26.1224,26.1224,26.0139,26.0556,7700.0
2011-05-17 11:10:00,31.22,31.26,31.22,31.26,1800.0,26.0556,26.089,26.0556,26.089,1800.0
2011-05-17 11:15:00,31.24,31.26,31.24,31.26,1700.0,26.0723,26.089,26.0723,26.089,1700.0
2011-05-17 11:20:00,31.25,31.29,31.25,31.28,2800.0,26.0806,26.114,26.0806,26.1057,2800.0
2011-05-17 11:25:00,31.28,31.28,31.2,31.21,2200.0,26.1057,26.1057,26.0389,26.0473,2200.0
2011-05-17 11:30:00,31.23,31.23,31.12,31.14,6200.0,26.064,26.064,25.9722,25.9888,6200.0
2011-05-17 11:35:00,31.15,31.16,31.12,31.14,2600.0,25.9972,26.0055,25.9722,25.9888,2600.0
2011-05-17 11:40:00,31.13,31.13,31.13,31.13,400.0,25.9805,25.9805,25.9805,25.9805,400.0
2011-05-17 11:45:00,31.13,31.2,31.13,31.2,2100.0,25.9805,26.0389,25.9805,26.0389,2100.0
2011-05-17 11:50:00,31.19,31.2,31.16,31.17,3700.0,26.0306,26.0389,26.0055,26.0139,3700.0
2011-05-17 11:55:00,31.17,31.19,31.16,31.18,8500.0,26.0139,26.0306,26.0055,26.0222,8500.0
2011-05-17 12:00:00,31.18,31.19,31.17,31.19,5200.0,26.0222,26.0306,26.0139,26.0306,5200.0
2011-05-17 12:05:00,31.19,31.2,31.19,31.19,4800.0,26.0306,26.0389,26.0306,26.0306,4800.0
2011-05-17 12:10:00,31.19,31.21,31.19,31.21,4100.0,26.0306,26.0473,26.0306,26.0473,4100.0
2011-05-17 12:15:00,31.21,31.21,31.2,31.21,3200.0,26.0473,26.0473,26.0389,26.0473,3200.0
2011-05-17 12:20:00,31.2,31.21,31.2,31.2,4300.0,26.0389,26.0473,26.0389,26.0389,4300.0
2011-05-17 12:25:00,31.2,31.21,31.2,31.21,3200.0,26.0389,26.0473,26.0389,26.0473,3200.0
2011-05-17 12:30:00,31.2,31.23,31.2,31.21,4100.0,26.0389,26.064,26.0389,26.0473,4100.0
2011-05-17 12:35:00,31.21,31.21,31.2,31.21,2200.0,26.0473,26.0473,26.0389,26.0473,2200.0
2011-05-17 12:40:00,31.21,31.28,31.21,31.28,3700.0,26.0473,26.1057,26.0473,26.1057,3700.0
2011-05-17 12:45:00,31.27,31.28,31.22,31.22,2700.0,26.0973,26.1057,26.0556,26.0556,2700.0
2011-05-17 12:50:00,31.24,31.24,31.21,31.21,2200.0,26.0723,26.0723,26.0473,26.0473,2200.0
2011-05-17 12:55:00,31.2,31.21,31.16,31.16,3700.0,26.0389,26.0473,26.0055,26.0055,3700.0
2011-05-17 13:00:00,31.16,31.17,31.16,31.17,700.0,26.0055,26.0139,26.0055,26.0139,700.0
2011-05-17 13:05:00,31.16,31.17,31.15,31.16,5600.0,26.0055,26.0139,25.9972,26.0055,5600.0
2011-05-17 13:10:00,31.16,31.21,31.15,31.2,2700.0,26.0055,26.0473,25.9972,26.0389,2700.0
2011-05-17 13:15:00,31.21,31.25,31.2,31.23,4500.0,26.0473,26.0806,26.0389,26.064,4500.0
2011-05-17 13:20:00,31.25,31.25,31.22,31.24,4600.0,26.0806,26.0806,26.0556,26.0723,4600.0
2011-05-17 13:25:00,31.24,31.29,31.24,31.29,2900.0,26.0723,26.114,26.0723,26.114,2900.0
2011-05-17 13:30:00,31.29,31.3,31.28,31.28,3000.0,26.114,26.1224,26.1057,26.1057,3000.0
2011-05-17 13:35:00,31.28,31.29,31.28,31.29,1100.0,26.1057,26.114,26.1057,26.114,1100.0
2011-05-17 13:40:00,31.3,31.3,31.28,31.3,1100.0,26.1224,26.1224,26.1057,26.1224,1100.0
2011-05-17 13:45:00,31.31,31.31,31.29,31.29,16500.0,26.1307,26.1307,26.114,26.114,16500.0
2011-05-17 13:50:00,31.29,31.3,31.29,31.29,1500.0,26.114,26.1224,26.114,26.114,1500.0
2011-05-17 13:55:00,31.3,31.31,31.29,31.3,11600.0,26.1224,26.1307,26.114,26.1224,11600.0
2011-05-17 14:00:00,31.3,31.35,31.3,31.33,4000.0,26.1224,26.1641,26.1224,26.1474,4000.0
2011-05-17 14:05:00,31.35,31.36,31.34,31.34,6700.0,26.1641,26.1725,26.1558,26.1558,6700.0
2011-05-17 14:10:00,31.34,31.35,31.33,31.35,4900.0,26.1558,26.1641,26.1474,26.1641,4900.0
2011-05-17 14:15:00,31.36,31.38,31.34,31.34,4500.0,26.1725,26.1891,26.1558,26.1558,4500.0
2011-05-17 14:20:00,31.33,31.34,31.32,31.32,16400.0,26.1474,26.1558,26.1391,26.1391,16400.0
2011-05-17 14:25:00,31.32,31.34,31.32,31.33,6400.0,26.1391,26.1558,26.1391,26.1474,6400.0
2011-05-17 14:30:00,31.33,31.34,31.3,31.31,17500.0,26.1474,26.1558,26.1224,26.1307,17500.0
2011-05-17 14:35:00,31.3,31.31,31.3,31.3,2900.0,26.1224,26.1307,26.1224,26.1224,2900.0
2011-05-17 14:40:00,31.3,31.31,31.3,31.3,4000.0,26.1224,26.1307,26.1224,26.1224,4000.0
2011-05-17 14:45:00,31.3,31.39,31.3,31.34,19800.0,26.1224,26.1975,26.1224,26.1558,19800.0
2011-05-17 14:50:00,31.32,31.36,31.32,31.35,3400.0,26.1391,26.1725,26.1391,26.1641,3400.0
2011-05-17 14:55:00,31.35,31.39,31.34,31.38,4700.0,26.1641,26.1975,26.1558,26.1891,4700.0
2011-05-17 15:00:00,31.37,31.38,31.36,31.37,4100.0,26.1808,26.1891,26.1725,26.1808,4100.0
2011-05-17 15:05:00,31.37,31.37,31.31,31.35,6600.0,26.1808,26.1808,26.1307,26.1641,6600.0
2011-05-17 15:10:00,31.35,31.36,31.34,31.34,3600.0,26.1641,26.1725,26.1558,26.1558,3600.0
2011-05-17 15:15:00,31.33,31.35,31.31,31.34,8600.0,26.1474,26.1641,26.1307,26.1558,8600.0
2011-05-17 15:20:00,31.35,31.36,31.33,31.34,4800.0,26.1641,26.1725,26.1474,26.1558,4800.0
2011-05-17 15:25:00,31.34,31.38,31.31,31.37,7600.0,26.1558,26.1891,26.1307,26.1808,7600.0
2011-05-17 15:30:00,31.36,31.39,31.36,31.39,13400.0,26.1725,26.1975,26.1725,26.1975,13400.0
2011-05-17 15:35:00,31.39,31.44,31.39,31.43,8700.0,26.1975,26.2392,26.1975,26.2309,8700.0
2011-05-17 15:40:00,31.43,31.44,31.4,31.4,22800.0,26.2309,26.2392,26.2058,26.2058,22800.0
2011-05-17 15:45:00,31.4,31.43,31.4,31.43,9900.0,26.2058,26.2309,26.2058,26.2309,9900.0
2011-05-17 15:50:00,31.43,31.43,31.4,31.42,21000.0,26.2309,26.2309,26.2058,26.2225,21000.0
2011-05-17 15:55:00,31.42,31.46,31.41,31.45,47800.0,26.2225,26.2559,26.2142,26.2476,47800.0
2011-05-18 09:30:00,31.68,31.86,31.57,31.83,43500.0,26.4395,26.5897,26.3477,26.5647,43500.0
2011-05-18 09:35:00,31.8,31.82,31.76,31.8,17900.0,26.5397,26.5564,26.5063,26.5397,17900.0
2011-05-18 09:40:00,31.79,31.81,31.78,31.81,3200.0,26.5313,26.548,26.523,26.548,3200.0
2011-05-18 09:45:00,31.8,31.81,31.7,31.78,31300.0,26.5397,26.548,26.4562,26.523,31300.0
2011-05-18 09:50:00,31.76,31.8,31.75,31.78,10500.0,26.5063,26.5397,26.4979,26.523,10500.0
2011-05-18 09:55:00,31.78,31.8,31.72,31.72,6500.0,26.523,26.5397,26.4729,26.4729,6500.0
2011-05-18 10:00:00,31.71,31.75,31.7,31.75,11300.0,26.4646,26.4979,26.4562,26.4979,11300.0
2011-05-18 10:05:00,31.75,31.78,31.75,31.78,5300.0,26.4979,26.523,26.4979,26.523,5300.0
2011-05-18 10:10:00,31.79,31.82,31.79,31.8,15200.0,26.5313,26.5564,26.5313,26.5397,15200.0
2011-05-18 10:15:00,31.8,31.81,31.8,31.8,12300.0,26.5397,26.548,26.5397,26.5397,12300.0
2011-05-18 10:20:00,31.81,31.81,31.79,31.81,8900.0,26.548,26.548,26.5313,26.548,8900.0
2011-05-18 10:25:00,31.81,31.81,31.79,31.8,14100.0,26.548,26.548,26.5313,26.5397,14100.0
2011-05-18 10:30:00,31.79,31.8,31.78,31.79,10100.0,26.5313,26.5397,26.523,26.5313,10100.0
2011-05-18 10:35:00,31.79,31.83,31.79,31.82,11500.0,26.5313,26.5647,26.5313,26.5564,11500.0
2011-05-18 10:40:00,31.81,31.83,31.79,31.79,24300.0,26.548,26.5647,26.5313,26.5313,24300.0
2011-05-18 10:45:00,31.79,31.85,31.79,31.81,16900.0,26.5313,26.5814,26.5313,26.548,16900.0
2011-05-18 10:50:00,31.81,31.82,31.77,31.78,5500.0,26.548,26.5564,26.5146,26.523,5500.0
2011-05-18 10:55:00,31.77,31.78,31.7,31.71,8000.0,26.5146,26.523,26.4562,26.4646,8000.0
2011-05-18 11:00:00,31.71,31.72,31.7,31.71,3200.0,26.4646,26.4729,26.4562,26.4646,3200.0
2011-05-18 11:05:00,31.71,31.72,31.66,31.68,6200.0,26.4646,26.4729,26.4228,26.4395,6200.0
2011-05-18 11:10:00,31.67,31.67,31.62,31.63,9100.0,26.4312,26.4312,26.3894,26.3978,9100.0
2011-05-18 11:15:00,31.64,31.66,31.63,31.64,4500.0,26.4061,26.4228,26.3978,26.4061,4500.0
2011-05-18 11:20:00,31.64,31.64,31.6,31.6,4300.0,26.4061,26.4061,26.3728,26.3728,4300.0
2011-05-18 11:25:00,31.59,31.6,31.54,31.55,18600.0,26.3644,26.3728,26.3227,26.331,18600.0
2011-05-18 11:30:00,31.55,31.55,31.54,31.55,6500.0,26.331,26.331,26.3227,26.331,6500.0
2011-05-18 11:35:00,31.54,31.58,31.54,31.56,4100.0,26.3227,26.3561,26.3227,26.3394,4100.0
2011-05-18 11:40:00,31.56,31.58,31.55,31.58,4900.0,26.3394,26.3561,26.331,26.3561,4900.0
2011-05-18 11:45:00,31.57,31.58,31.56,31.58,5300.0,26.3477,26.3561,26.3394,26.3561,5300.0
2011-05-18 11:50:00,31.58,31.59,31.57,31.58,5500.0,26.3561,26.3644,26.3477,26.3561,5500.0
2011-05-18 11:55:00,31.58,31.58,31.53,31.53,3500.0,26.3561,26.3561,26.3143,26.3143,3500.0
2011-05-18 12:00:00,31.53,31.53,31.5,31.5,6300.0,26.3143,26.3143,26.2893,26.2893,6300.0
2011-05-18 12:05:00,31.49,31.5,31.44,31.45,10000.0,26.2809,26.2893,26.2392,26.2476,10000.0
2011-05-18 12:10:00,31.46,31.53,31.46,31.53,5300.0,26.2559,26.3143,26.2559,26.3143,5300.0
2011-05-18 12:15:00,31.52,31.52,31.49,31.5,4000.0,26.306,26.306,26.2809,26.2893,4000.0
2011-05-18 12:20:00,31.49,31.5,31.48,31.48,3100.0,26.2809,26.2893,26.2726,26.2726,3100.0
2011-05-18 12:25:00,31.49,31.49,31.47,31.49,6900.0,26.2809,26.2809,26.2643,26.2809,6900.0
2011-05-18 12:30:00,31.49,31.56,31.49,31.55,3800.0,26.2809,26.3394,26.2809,26.331,3800.0
2011-05-18 12:35:00,31.55,31.56,31.54,31.55,4000.0,26.331,26.3394,26.3227,26.331,4000.0
2011-05-18 12:40:00,31.55,31.55,31.54,31.54,4400.0,26.331,26.331,26.3227,26.3227,4400.0
2011-05-18 12:45:00,31.53,31.54,31.5,31.5,3100.0,26.3143,26.3227,26.2893,26.2893,3100.0
2011-05-18 12:50:00,31.5,31.51,31.46,31.49,12800.0,26.2893,26.2976,26.2559,26.2809,12800.0
2011-05-18 12:55:00,31.49,31.51,31.48,31.5,11800.0,26.2809,26.2976,26.2726,26.2893,11800.0
2011-05-18 13:00:00,31.48,31.51,31.46,31.51,12700.0,26.2726,26.2976,26.2559,26.2976,12700.0
2011-05-18 13:05:00,31.53,31.54,31.52,31.53,2600.0,26.3143,26.3227,26.306,26.3143,2600.0
2011-05-18 13:10:00,31.52,31.55,31.52,31.54,4400.0,26.306,26.331,26.306,26.3227,4400.0
2011-05-18 13:15:00,31.54,31.54,31.5,31.5,5500.0,26.3227,26.3227,26.2893,26.2893,5500.0
2011-05-18 13:20:00,31.5,31.52,31.48,31.51,10800.0,26.2893,26.306,26.2726,26.2976,10800.0
2011-05-18 13:25:00,31.5,31.51,31.47,31.47,4300.0,26.2893,26.2976,26.2643,26.2643,4300.0
2011-05-18 13:30:00,31.47,31.47,31.44,31.45,8200.0,26.2643,26.2643,26.2392,26.2476,8200.0
2011-05-18 13:35:00,31.45,31.45,31.43,31.43,3500.0,26.2476,26.2476,26.2309,26.2309,3500.0
2011-05-18 13:40:00,31.44,31.48,31.44,31.48,6500.0,26.2392,26.2726,26.2392,26.2726,6500.0
2011-05-18 13:45:00,31.48,31.48,31.46,31.46,2300.0,26.2726,26.2726,26.2559,26.2559,2300.0
2011-05-18 13:50:00,31.46,31.48,31.45,31.48,11400.0,26.2559,26.2726,26.2476,26.2726,11400.0
2011-05-18 13:55:00,31.47,31.5,31.4,31.45,101200.0,26.2643,26.2893,26.2058,26.2476,101200.0
2011-05-18 14:00:00,31.45,31.46,31.44,31.45,7300.0,26.2476,26.2559,26.2392,26.2476,7300.0
2011-05-18 14:05:00,31.45,31.46,31.42,31.43,21700.0,26.2476,26.2559,26.2225,26.2309,21700.0
2011-05-18 14:10:00,31.42,31.46,31.42,31.45,15900.0,26.2225,26.2559,26.2225,26.2476,15900.0
2011-05-18 14:15:00,31.45,31.46,31.43,31.44,12200.0,26.2476,26.2559,26.2309,26.2392,12200.0
2011-05-18 14:20:00,31.44,31.45,31.41,31.42,12200.0,26.2392,26.2476,26.2142,26.2225,12200.0
2011-05-18 14:25:00,31.43,31.44,31.38,31.4,17400.0,26.2309,26.2392,26.1891,26.2058,17400.0
2011-05-18 14:30:00,31.4,31.42,31.39,31.4,17200.0,26.2058,26.2225,26.1975,26.2058,17200.0
2011-05-18 14:35:00,31.4,31.4,31.36,31.4,11400.0,26.2058,26.2058,26.1725,26.2058,11400.0
2011-05-18 14:40:00,31.4,31.44,31.4,31.43,8300.0,26.2058,26.2392,26.2058,26.2309,8300.0
2011-05-18 14:45:00,31.42,31.45,31.39,31.4,92800.0,26.2225,26.2476,26.1975,26.2058,92800.0
2011-05-18 14:50:00,31.4,31.4,31.36,31.38,33700.0,26.2058,26.2058,26.1725,26.1891,33700.0
2011-05-18 14:55:00,31.39,31.44,31.39,31.41,12300.0,26.1975,26.2392,26.1975,26.2142,12300.0
2011-05-18 15:00:00,31.42,31.43,31.4,31.41,12600.0,26.2225,26.2309,26.2058,26.2142,12600.0
2011-05-18 15:05:00,31.43,31.44,31.4,31.4,9300.0,26.2309,26.2392,26.2058,26.2058,9300.0
2011-05-18 15:10:00,31.41,31.45,31.41,31.44,10600.0,26.2142,26.2476,26.2142,26.2392,10600.0
2011-05-18 15:15:00,31.44,31.45,31.43,31.44,52700.0,26.2392,26.2476,26.2309,26.2392,52700.0
2011-05-18 15:20:00,31.45,31.45,31.43,31.44,87900.0,26.2476,26.2476,26.2309,26.2392,87900.0
2011-05-18 15:25:00,31.43,31.45,31.43,31.44,18400.0,26.2309,26.2476,26.2309,26.2392,18400.0
2011-05-18 15:30:00,31.44,31.5,31.43,31.5,37100.0,26.2392,26.2893,26.2309,26.2893,37100.0
2011-05-18 15:35:00,31.49,31.51,31.49,31.5,36300.0,26.2809,26.2976,26.2809,26.2893,36300.0
2011-05-18 15:40:00,31.5,31.51,31.5,31.5,14100.0,26.2893,26.2976,26.2893,26.2893,14100.0
2011-05-18 15:45:00,31.5,31.57,31.5,31.57,34700.0,26.2893,26.3477,26.2893,26.3477,34700.0
2011-05-18 15:50:00,31.57,31.57,31.5,31.52,23200.0,26.3477,26.3477,26.2893,26.306,23200.0
2011-05-18 15:55:00,31.5,31.52,31.49,31.5,53700.0,26.2893,26.306,26.2809,26.2893,53700.0
2011-05-19 09:30:00,31.73,31.9,31.73,31.84,41400.0,26.4812,26.6231,26.4812,26.5731,41400.0
2011-05-19 09:35:00,31.84,31.84,31.6,31.8,140100.0,26.5731,26.5731,26.3728,26.5397,140100.0
2011-05-19 09:40:00,31.8,31.81,31.73,31.73,37100.0,26.5397,26.548,26.4812,26.4812,37100.0
2011-05-19 09:45:00,31.74,31.81,31.74,31.77,18600.0,26.4896,26.548,26.4896,26.5146,18600.0
2011-05-19 09:50:00,31.77,31.81,31.75,31.76,217000.0,26.5146,26.548,26.4979,26.5063,217000.0
2011-05-19 09:55:00,31.76,31.81,31.74,31.81,649800.0,26.5063,26.548,26.4896,26.548,649800.0
2011-05-19 10:00:00,31.8,31.81,31.72,31.76,23700.0,26.5397,26.548,26.4729,26.5063,23700.0
2011-05-19 10:05:00,31.76,31.76,31.71,31.73,11100.0,26.5063,26.5063,26.4646,26.4812,11100.0
2011-05-19 10:10:00,31.73,31.75,31.71,31.74,13900.0,26.4812,26.4979,26.4646,26.4896,13900.0
2011-05-19 10:15:00,31.74,31.76,31.65,31.71,18000.0,26.4896,26.5063,26.4145,26.4646,18000.0
2011-05-19 10:20:00,31.7,31.71,31.65,31.65,10000.0,26.4562,26.4646,26.4145,26.4145,10000.0
2011-05-19 10:25:00,31.65,31.67,31.64,31.65,12700.0,26.4145,26.4312,26.4061,26.4145,12700.0
2011-05-19 10:30:00,31.65,31.66,31.62,31.63,25200.0,26.4145,26.4228,26.3894,26.3978,25200.0
2011-05-19 10:35:00,31.64,31.7,31.64,31.7,17000.0,26.4061,26.4562,26.4061,26.4562,17000.0
2011-05-19 10:40:00,31.7,31.71,31.67,31.71,20200.0,26.4562,26.4646,26.4312,26.4646,20200.0
2011-05-19 10:45:00,31.71,31.73,31.7,31.73,22000.0,26.4646,26.4812,26.4562,26.4812,22000.0
2011-05-19 10:50:00,31.73,31.73,31.7,31.7,13800.0,26.4812,26.4812,26.4562,26.4562,13800.0
2011-05-19 10:55:00,31.7,31.71,31.63,31.66,22300.0,26.4562,26.4646,26.3978,26.4228,22300.0
2011-05-19 11:00:00,31.65,31.67,31.64,31.65,17100.0,26.4145,26.4312,26.4061,26.4145,17100.0
2011-05-19 11:05:00,31.65,31.69,31.65,31.68,10700.0,26.4145,26.4479,26.4145,26.4395,10700.0
2011-05-19 11:10:00,31.66,31.69,31.64,31.68,7700.0,26.4228,26.4479,26.4061,26.4395,7700.0
2011-05-19 11:15:00,31.68,31.73,31.68,31.71,10300.0,26.4395,26.4812,26.4395,26.4646,10300.0
2011-05-19 11:20:00,31.72,31.76,31.71,31.76,16100.0,26.4729,26.5063,26.4646,26.5063,16100.0
2011-05-19 11:25:00,31.76,31.78,31.75,31.77,15800.0,26.5063,26.523,26.4979,26.5146,15800.0
2011-05-19 11:30:00,31.77,31.78,31.69,31.69,8600.0,26.5146,26.523,26.4479,26.4479,8600.0
2011-05-19 11:35:00,31.69,31.73,31.69,31.7,7900.0,26.4479,26.4812,26.4479,26.4562,7900.0
2011-05-19 11:40:00,31.69,31.7,31.69,31.69,4500.0,26.4479,26.4562,26.4479,26.4479,4500.0
2011-05-19 11:45:00,31.69,31.7,31.69,31.69,5400.0,26.4479,26.4562,26.4479,26.4479,5400.0
2011-05-19 11:50:00,31.69,31.7,31.69,31.69,4800.0,26.4479,26.4562,26.4479,26.4479,4800.0
2011-05-19 11:55:00,31.7,31.77,31.69,31.76,9800.0,26.4562,26.5146,26.4479,26.5063,9800.0
2011-05-19 12:00:00,31.76,31.78,31.73,31.74,6300.0,26.5063,26.523,26.4812,26.4896,6300.0
2011-05-19 12:05:00,31.74,31.78,31.73,31.78,11100.0,26.4896,26.523,26.4812,26.523,11100.0
2011-05-19 12:10:00,31.77,31.77,31.74,31.76,12200.0,26.5146,26.5146,26.4896,26.5063,12200.0
2011-05-19 12:15:00,31.76,31.81,31.75,31.8,12200.0,26.5063,26.548,26.4979,26.5397,12200.0
2011-05-19 12:20:00,31.8,31.82,31.75,31.75,20800.0,26.5397,26.5564,26.4979,26.4979,20800.0
2011-05-19 12:25:00,31.75,31.82,31.74,31.79,30500.0,26.4979,26.5564,26.4896,26.5313,30500.0
2011-05-19 12:30:00,31.78,31.84,31.78,31.84,20000.0,26.523,26.5731,26.523,26.5731,20000.0
2011-05-19 12:35:00,31.85,31.89,31.84,31.89,14900.0,26.5814,26.6148,26.5731,26.6148,14900.0
2011-05-19 12:40:00,31.88,31.89,31.88,31.89,7400.0,26.6064,26.6148,26.6064,26.6148,7400.0
2011-05-19 12:45:00,31.87,31.93,31.86,31.93,29400.0,26.5981,26.6482,26.5897,26.6482,29400.0
2011-05-19 12:50:00,31.93,31.93,31.88,31.88,20100.0,26.6482,26.6482,26.6064,26.6064,20100.0
2011-05-19 12:55:00,31.89,31.9,31.86,31.89,12000.0,26.6148,26.6231,26.5897,26.6148,12000.0
2011-05-19 13:00:00,31.89,31.9,31.86,31.86,10100.0,26.6148,26.6231,26.5897,26.5897,10100.0
2011-05-19 13:05:00,31.86,31.89,31.85,31.89,11200.0,26.5897,26.6148,26.5814,26.6148,11200.0
2011-05-19 13:10:00,31.89,31.9,31.88,31.88,4400.0,26.6148,26.6231,26.6064,26.6064,4400.0
2011-05-19 13:15:00,31.88,31.92,31.87,31.91,10900.0,26.6064,26.6398,26.5981,26.6315,10900.0
2011-05-19 13:20:00,31.91,31.92,31.89,31.9,58300.0,26.6315,26.6398,26.6148,26.6231,58300.0
2011-05-19 13:25:00,31.9,31.94,31.88,31.93,10900.0,26.6231,26.6565,26.6064,26.6482,10900.0
2011-05-19 13:30:00,31.93,31.95,31.93,31.94,11600.0,26.6482,26.6649,26.6482,26.6565,11600.0
2011-05-19 13:35:00,31.95,31.95,31.9,31.9,10300.0,26.6649,26.6649,26.6231,26.6231,10300.0
2011-05-19 13:40:00,31.9,31.9,31.84,31.84,16700.0,26.6231,26.6231,26.5731,26.5731,16700.0
2011-05-19 13:45:00,31.84,31.86,31.83,31.85,14900.0,26.5731,26.5897,26.5647,26.5814,14900.0
2011-05-19 13:50:00,31.85,31.85,31.82,31.82,5000.0,26.5814,26.5814,26.5564,26.5564,5000.0
2011-05-19 13:55:00,31.82,31.83,31.81,31.81,10000.0,26.5564,26.5647,26.548,26.548,10000.0
2011-05-19 14:00:00,31.81,31.82,31.8,31.8,7500.0,26.548,26.5564,26.5397,26.5397,7500.0
2011-05-19 14:05:00,31.8,31.8,31.76,31.76,6000.0,26.5397,26.5397,26.5063,26.5063,6000.0
2011-05-19 14:10:00,31.76,31.77,31.75,31.76,10000.0,26.5063,26.5146,26.4979,26.5063,10000.0
2011-05-19 14:15:00,31.76,31.77,31.75,31.76,8000.0,26.5063,26.5146,26.4979,26.5063,8000.0
2011-05-19 14:20:00,31.75,31.78,31.75,31.75,11400.0,26.4979,26.523,26.4979,26.4979,11400.0
2011-05-19 14:25:00,31.75,31.78,31.75,31.77,6900.0,26.4979,26.523,26.4979,26.5146,6900.0
2011-05-19 14:30:00,31.76,31.8,31.75,31.8,9500.0,26.5063,26.5397,26.4979,26.5397,9500.0
2011-05-19 14:35:00,31.8,31.81,31.78,31.79,12300.0,26.5397,26.548,26.523,26.5313,12300.0
2011-05-19 14:40:00,31.79,31.79,31.75,31.76,6000.0,26.5313,26.5313,26.4979,26.5063,6000.0
2011-05-19 14:45:00,31.76,31.8,31.76,31.77,18700.0,26.5063,26.5397,26.5063,26.5146,18700.0
2011-05-19 14:50:00,31.77,31.78,31.75,31.75,16900.0,26.5146,26.523,26.4979,26.4979,16900.0
2011-05-19 14:55:00,31.75,31.81,31.75,31.81,13000.0,26.4979,26.548,26.4979,26.548,13000.0
2011-05-19 15:00:00,31.81,31.86,31.81,31.86,16900.0,26.548,26.5897,26.548,26.5897,16900.0
2011-05-19 15:05:00,31.86,31.87,31.83,31.84,10400.0,26.5897,26.5981,26.5647,26.5731,10400.0
2011-05-19 15:10:00,31.85,31.85,31.83,31.83,5600.0,26.5814,26.5814,26.5647,26.5647,5600.0
2011-05-19 15:15:00,31.83,31.87,31.83,31.86,15300.0,26.5647,26.5981,26.5647,26.5897,15300.0
2011-05-19 15:20:00,31.87,31.87,31.82,31.82,13900.0,26.5981,26.5981,26.5564,26.5564,13900.0
2011-05-19 15:25:00,31.82,31.83,31.81,31.82,9200.0,26.5564,26.5647,26.548,26.5564,9200.0
2011-05-19 15:30:00,31.82,31.83,31.79,31.79,11500.0,26.5564,26.5647,26.5313,26.5313,11500.0
2011-05-19 15:35:00,31.79,31.81,31.78,31.8,48400.0,26.5313,26.548,26.523,26.5397,48400.0
2011-05-19 15:40:00,31.8,31.8,31.76,31.76,17700.0,26.5397,26.5397,26.5063,26.5063,17700.0
2011-05-19 15:45:00,31.77,31.78,31.72,31.74,53200.0,26.5146,26.523,26.4729,26.4896,53200.0
2011-05-19 15:50:00,31.74,31.78,31.73,31.77,38400.0,26.4896,26.523,26.4812,26.5146,38400.0
2011-05-19 15:55:00,31.78,31.79,31.74,31.76,60500.0,26.523,26.5313,26.4896,26.5063,60500.0
2011-05-20 09:30:00,31.67,31.68,31.56,31.65,13100.0,26.4312,26.4395,26.3394,26.4145,13100.0
2011-05-20 09:35:00,31.65,31.65,31.58,31.6,8200.0,26.4145,26.4145,26.3561,26.3728,8200.0
2011-05-20 09:40:00,31.6,31.72,31.6,31.72,3900.0,26.3728,26.4729,26.3728,26.4729,3900.0
2011-05-20 09:45:00,31.71,31.71,31.64,31.65,6100.0,26.4646,26.4646,26.4061,26.4145,6100.0
2011-05-20 09:50:00,31.66,31.66,31.61,31.61,1900.0,26.4228,26.4228,26.3811,26.3811,1900.0
2011-05-20 09:55:00,31.62,31.63,31.58,31.59,7700.0,26.3894,26.3978,26.3561,26.3644,7700.0
2011-05-20 10:00:00,31.58,31.58,31.45,31.49,19200.0,26.3561,26.3561,26.2476,26.2809,19200.0
2011-05-20 10:05:00,31.49,31.53,31.49,31.51,15500.0,26.2809,26.3143,26.2809,26.2976,15500.0
2011-05-20 10:10:00,31.51,31.51,31.47,31.47,6800.0,26.2976,26.2976,26.2643,26.2643,6800.0
2011-05-20 10:15:00,31.47,31.48,31.46,31.47,1200.0,26.2643,26.2726,26.2559,26.2643,1200.0
2011-05-20 10:20:00,31.48,31.51,31.48,31.51,1200.0,26.2726,26.2976,26.2726,26.2976,1200.0
2011-05-20 10:25:00,31.51,31.57,31.51,31.57,6000.0,26.2976,26.3477,26.2976,26.3477,6000.0
2011-05-20 10:30:00,31.56,31.58,31.54,31.58,9900.0,26.3394,26.3561,26.3227,26.3561,9900.0
2011-05-20 10:35:00,31.58,31.58,31.55,31.58,7800.0,26.3561,26.3561,26.331,26.3561,7800.0
2011-05-20 10:40:00,31.58,31.59,31.51,31.52,12900.0,26.3561,26.3644,26.2976,26.306,12900.0
2011-05-20 10:45:00,31.51,31.52,31.49,31.5,24900.0,26.2976,26.306,26.2809,26.2893,24900.0
2011-05-20 10:50:00,31.5,31.5,31.47,31.47,3200.0,26.2893,26.2893,26.2643,26.2643,3200.0
2011-05-20 10:55:00,31.47,31.48,31.45,31.45,9800.0,26.2643,26.2726,26.2476,26.2476,9800.0
2011-05-20 11:00:00,31.44,31.48,31.4,31.45,29000.0,26.2392,26.2726,26.2058,26.2476,29000.0
2011-05-20 11:05:00,31.45,31.46,31.45,31.46,1100.0,26.2476,26.2559,26.2476,26.2559,1100.0
2011-05-20 11:10:00,31.46,31.46,31.45,31.45,700.0,26.2559,26.2559,26.2476,26.2476,700.0
2011-05-20 11:15:00,31.45,31.46,31.45,31.45,2200.0,26.2476,26.2559,26.2476,26.2476,2200.0
2011-05-20 11:20:00,31.45,31.45,31.39,31.4,11400.0,26.2476,26.2476,26.1975,26.2058,11400.0
2011-05-20 11:25:00,31.39,31.4,31.39,31.39,2500.0,26.1975,26.2058,26.1975,26.1975,2500.0
2011-05-20 11:30:00,31.4,31.42,31.4,31.42,5500.0,26.2058,26.2225,26.2058,26.2225,5500.0
2011-05-20 11:35:00,31.41,31.44,31.41,31.42,2800.0,26.2142,26.2392,26.2142,26.2225,2800.0
2011-05-20 11:40:00,31.42,31.42,31.4,31.4,5700.0,26.2225,26.2225,26.2058,26.2058,5700.0
2011-05-20 11:45:00,31.41,31.41,31.4,31.4,1100.0,26.2142,26.2142,26.2058,26.2058,1100.0
2011-05-20 11:50:00,31.39,31.39,31.35,31.39,52800.0,26.1975,26.1975,26.1641,26.1975,52800.0
2011-05-20 11:55:00,31.38,31.38,31.37,31.37,43000.0,26.1891,26.1891,26.1808,26.1808,43000.0
2011-05-20 12:00:00,31.38,31.39,31.37,31.37,3300.0,26.1891,26.1975,26.1808,26.1808,3300.0
2011-05-20 12:05:00,31.37,31.37,31.35,31.35,3100.0,26.1808,26.1808,26.1641,26.1641,3100.0
2011-05-20 12:10:00,31.35,31.35,31.32,31.33,5200.0,26.1641,26.1641,26.1391,26.1474,5200.0
2011-05-20 12:15:00,31.34,31.34,31.32,31.32,7000.0,26.1558,26.1558,26.1391,26.1391,7000.0
2011-05-20 12:20:00,31.32,31.35,31.32,31.35,16300.0,26.1391,26.1641,26.1391,26.1641,16300.0
2011-05-20 12:25:00,31.35,31.41,31.35,31.41,13800.0,26.1641,26.2142,26.1641,26.2142,13800.0
2011-05-20 12:30:00,31.4,31.42,31.4,31.42,7300.0,26.2058,26.2225,26.2058,26.2225,7300.0
2011-05-20 12:35:00,31.41,31.42,31.4,31.4,6000.0,26.2142,26.2225,26.2058,26.2058,6000.0
2011-05-20 12:40:00,31.4,31.41,31.4,31.4,4400.0,26.2058,26.2142,26.2058,26.2058,4400.0
2011-05-20 12:45:00,31.4,31.4,31.38,31.38,9100.0,26.2058,26.2058,26.1891,26.1891,9100.0
2011-05-20 12:50:00,31.38,31.38,31.35,31.35,4000.0,26.1891,26.1891,26.1641,26.1641,4000.0
2011-05-20 12:55:00,31.34,31.36,31.34,31.36,4500.0,26.1558,26.1725,26.1558,26.1725,4500.0
2011-05-20 13:00:00,31.35,31.35,31.34,31.34,2800.0,26.1641,26.1641,26.1558,26.1558,2800.0
2011-05-20 13:05:00,31.34,31.36,31.34,31.35,9300.0,26.1558,26.1725,26.1558,26.1641,9300.0
2011-05-20 13:10:00,31.35,31.36,31.34,31.35,9200.0,26.1641,26.1725,26.1558,26.1641,9200.0
2011-05-20 13:15:00,31.35,31.36,31.34,31.34,17900.0,26.1641,26.1725,26.1558,26.1558,17900.0
2011-05-20 13:20:00,31.35,31.36,31.33,31.34,13500.0,26.1641,26.1725,26.1474,26.1558,13500.0
2011-05-20 13:25:00,31.34,31.34,31.33,31.34,8100.0,26.1558,26.1558,26.1474,26.1558,8100.0
2011-05-20 13:30:00,31.34,31.36,31.33,31.34,11500.0,26.1558,26.1725,26.1474,26.1558,11500.0
2011-05-20 13:35:00,31.35,31.35,31.32,31.34,7700.0,26.1641,26.1641,26.1391,26.1558,7700.0
2011-05-20 13:40:00,31.35,31.35,31.3,31.35,11300.0,26.1641,26.1641,26.1224,26.1641,11300.0
2011-05-20 13:45:00,31.35,31.35,31.33,31.33,1900.0,26.1641,26.1641,26.1474,26.1474,1900.0
2011-05-20 13:50:00,31.33,31.34,31.31,31.31,3600.0,26.1474,26.1558,26.1307,26.1307,3600.0
2011-05-20 13:55:00,31.31,31.32,31.29,31.32,4400.0,26.1307,26.1391,26.114,26.1391,4400.0
2011-05-20 14:00:00,31.32,31.35,31.31,31.35,4600.0,26.1391,26.1641,26.1307,26.1641,4600.0
2011-05-20 14:05:00,31.34,31.35,31.3,31.3,6100.0,26.1558,26.1641,26.1224,26.1224,6100.0
2011-05-20 14:10:00,31.31,31.33,31.31,31.33,8900.0,26.1307,26.1474,26.1307,26.1474,8900.0
2011-05-20 14:15:00,31.33,31.34,31.33,31.34,3700.0,26.1474,26.1558,26.1474,26.1558,3700.0
2011-05-20 14:20:00,31.33,31.35,31.3,31.34,5200.0,26.1474,26.1641,26.1224,26.1558,5200.0
2011-05-20 14:25:00,31.34,31.36,31.34,31.34,16500.0,26.1558,26.1725,26.1558,26.1558,16500.0
2011-05-20 14:30:00,31.35,31.36,31.35,31.35,9400.0,26.1641,26.1725,26.1641,26.1641,9400.0
2011-05-20 14:35:00,31.35,31.36,31.34,31.35,4200.0,26.1641,26.1725,26.1558,26.1641,4200.0
2011-05-20 14:40:00,31.34,31.35,31.34,31.35,5400.0,26.1558,26.1641,26.1558,26.1641,5400.0
2011-05-20 14:45:00,31.35,31.35,31.33,31.34,7000.0,26.1641,26.1641,26.1474,26.1558,7000.0
2011-05-20 14:50:00,31.34,31.36,31.34,31.35,4900.0,26.1558,26.1725,26.1558,26.1641,4900.0
2011-05-20 14:55:00,31.36,31.36,31.33,31.33,6400.0,26.1725,26.1725,26.1474,26.1474,6400.0
2011-05-20 15:00:00,31.34,31.36,31.33,31.34,6300.0,26.1558,26.1725,26.1474,26.1558,6300.0
2011-05-20 15:05:00,31.34,31.35,31.33,31.34,2200.0,26.1558,26.1641,26.1474,26.1558,2200.0
2011-05-20 15:10:00,31.35,31.37,31.35,31.37,7100.0,26.1641,26.1808,26.1641,26.1808,7100.0
2011-05-20 15:15:00,31.37,31.37,31.35,31.36,17800.0,26.1808,26.1808,26.1641,26.1725,17800.0
2011-05-20 15:20:00,31.36,31.36,31.33,31.36,7800.0,26.1725,26.1725,26.1474,26.1725,7800.0
2011-05-20 15:25:00,31.35,31.38,31.34,31.37,21300.0,26.1641,26.1891,26.1558,26.1808,21300.0
2011-05-20 15:30:00,31.37,31.38,31.34,31.35,21600.0,26.1808,26.1891,26.1558,26.1641,21600.0
2011-05-20 15:35:00,31.36,31.36,31.34,31.36,14800.0,26.1725,26.1725,26.1558,26.1725,14800.0
2011-05-20 15:40:00,31.36,31.37,31.34,31.35,23200.0,26.1725,26.1808,26.1558,26.1641,23200.0
2011-05-20 15:45:00,31.34,31.35,31.31,31.32,20200.0,26.1558,26.1641,26.1307,26.1391,20200.0
2011-05-20 15:50:00,31.31,31.32,31.27,31.28,39100.0,26.1307,26.1391,26.0973,26.1057,39100.0
2011-05-20 15:55:00,31.28,31.35,31.27,31.32,72600.0,26.1057,26.1641,26.0973,26.1391,72600.0
2011-05-23 09:30:00,30.94,30.94,30.61,30.68,20800.0,25.8219,25.8219,25.5465,25.6049,20800.0
2011-05-23 09:35:00,30.73,30.82,30.7,30.82,2700.0,25.6467,25.7218,25.6216,25.7218,2700.0
2011-05-23 09:40:00,30.82,30.87,30.78,30.78,4800.0,25.7218,25.7635,25.6884,25.6884,4800.0
2011-05-23 09:45:00,30.76,30.82,30.76,30.8,3300.0,25.6717,25.7218,25.6717,25.7051,3300.0
2011-05-23 09:50:00,30.8,30.81,30.73,30.81,3900.0,25.7051,25.7134,25.6467,25.7134,3900.0
2011-05-23 09:55:00,30.81,30.81,30.77,30.8,11200.0,25.7134,25.7134,25.68,25.7051,11200.0
2011-05-23 10:00:00,30.8,30.82,30.79,30.81,10100.0,25.7051,25.7218,25.6967,25.7134,10100.0
2011-05-23 10:05:00,30.8,30.82,30.8,30.81,1700.0,25.7051,25.7218,25.7051,25.7134,1700.0
2011-05-23 10:10:00,30.8,30.8,30.77,30.77,11200.0,25.7051,25.7051,25.68,25.68,11200.0
2011-05-23 10:15:00,30.78,30.79,30.77,30.78,2600.0,25.6884,25.6967,25.68,25.6884,2600.0
2011-05-23 10:20:00,30.79,30.81,30.79,30.8,5400.0,25.6967,25.7134,25.6967,25.7051,5400.0
2011-05-23 10:25:00,30.79,30.79,30.75,30.77,5200.0,25.6967,25.6967,25.6634,25.68,5200.0
2011-05-23 10:30:00,30.77,30.81,30.77,30.8,2800.0,25.68,25.7134,25.68,25.7051,2800.0
2011-05-23 10:35:00,30.79,30.8,30.79,30.8,1200.0,25.6967,25.7051,25.6967,25.7051,1200.0
2011-05-23 10:40:00,30.79,30.79,30.77,30.77,9400.0,25.6967,25.6967,25.68,25.68,9400.0
2011-05-23 10:45:00,30.77,30.78,30.75,30.75,5600.0,25.68,25.6884,25.6634,25.6634,5600.0
2011-05-23 10:50:00,30.75,30.77,30.75,30.76,5500.0,25.6634,25.68,25.6634,25.6717,5500.0
2011-05-23 10:55:00,30.75,30.79,30.74,30.74,14500.0,25.6634,25.6967,25.655,25.655,14500.0
2011-05-23 11:00:00,30.74,30.74,30.72,30.72,6900.0,25.655,25.655,25.6383,25.6383,6900.0
2011-05-23 11:05:00,30.72,30.72,30.7,30.71,12600.0,25.6383,25.6383,25.6216,25.63,12600.0
2011-05-23 11:10:00,30.71,30.72,30.7,30.71,3900.0,25.63,25.6383,25.6216,25.63,3900.0
2011-05-23 11:15:00,30.7,30.71,30.68,30.7,12200.0,25.6216,25.63,25.6049,25.6216,12200.0
2011-05-23 11:20:00,30.69,30.69,30.68,30.69,2000.0,25.6133,25.6133,25.6049,25.6133,2000.0
2011-05-23 11:25:00,30.7,30.72,30.69,30.71,5000.0,25.6216,25.6383,25.6133,25.63,5000.0
2011-05-23 11:30:00,30.71,30.72,30.7,30.7,8600.0,25.63,25.6383,25.6216,25.6216,8600.0
2011-05-23 11:35:00,30.69,30.69,30.64,30.66,13500.0,25.6133,25.6133,25.5716,25.5882,13500.0
2011-05-23 11:40:00,30.66,30.66,30.64,30.65,4100.0,25.5882,25.5882,25.5716,25.5799,4100.0
2011-05-23 11:45:00,30.66,30.67,30.64,30.67,5100.0,25.5882,25.5966,25.5716,25.5966,5100.0
2011-05-23 11:50:00,30.67,30.69,30.67,30.69,2200.0,25.5966,25.6133,25.5966,25.6133,2200.0
2011-05-23 11:55:00,30.69,30.69,30.66,30.67,6800.0,25.6133,25.6133,25.5882,25.5966,6800.0
2011-05-23 12:00:00,30.67,30.68,30.66,30.66,2400.0,25.5966,25.6049,25.5882,25.5882,2400.0
2011-05-23 12:05:00,30.65,30.67,30.64,30.66,3600.0,25.5799,25.5966,25.5716,25.5882,3600.0
2011-05-23 12:10:00,30.66,30.66,30.58,30.62,8700.0,25.5882,25.5882,25.5215,25.5549,8700.0
2011-05-23 12:15:00,30.61,30.61,30.58,30.61,2200.0,25.5465,25.5465,25.5215,25.5465,2200.0
2011-05-23 12:20:00,30.61,30.61,30.59,30.59,5200.0,25.5465,25.5465,25.5298,25.5298,5200.0
2011-05-23 12:25:00,30.59,30.61,30.59,30.6,4900.0,25.5298,25.5465,25.5298,25.5382,4900.0
2011-05-23 12:30:00,30.6,30.6,30.59,30.6,2200.0,25.5382,25.5382,25.5298,25.5382,2200.0
2011-05-23 12:35:00,30.6,30.6,30.59,30.59,2600.0,25.5382,25.5382,25.5298,25.5298,2600.0
2011-05-23 12:40:00,30.6,30.61,30.6,30.6,2800.0,25.5382,25.5465,25.5382,25.5382,2800.0
2011-05-23 12:45:00,30.6,30.61,30.58,30.58,4400.0,25.5382,25.5465,25.5215,25.5215,4400.0
2011-05-23 12:50:00,30.59,30.6,30.58,30.6,600.0,25.5298,25.5382,25.5215,25.5382,600.0
2011-05-23 12:55:00,30.59,30.6,30.59,30.6,1700.0,25.5298,25.5382,25.5298,25.5382,1700.0
2011-05-23 13:00:00,30.6,30.6,30.59,30.59,1700.0,25.5382,25.5382,25.5298,25.5298,1700.0
2011-05-23 13:05:00,30.59,30.59,30.54,30.56,11300.0,25.5298,25.5298,25.4881,25.5048,11300.0
2011-05-23 13:10:00,30.56,30.6,30.56,30.58,11800.0,25.5048,25.5382,25.5048,25.5215,11800.0
2011-05-23 13:15:00,30.59,30.59,30.56,30.56,2400.0,25.5298,25.5298,25.5048,25.5048,2400.0
2011-05-23 13:20:00,30.57,30.57,30.55,30.55,1500.0,25.5131,25.5131,25.4964,25.4964,1500.0
2011-05-23 13:25:00,30.55,30.56,30.52,30.52,4500.0,25.4964,25.5048,25.4714,25.4714,4500.0
2011-05-23 13:30:00,30.53,30.54,30.53,30.54,2100.0,25.4797,25.4881,25.4797,25.4881,2100.0
2011-05-23 13:35:00,30.54,30.58,30.54,30.58,4000.0,25.4881,25.5215,25.4881,25.5215,4000.0
2011-05-23 13:40:00,30.58,30.58,30.57,30.58,900.0,25.5215,25.5215,25.5131,25.5215,900.0
2011-05-23 13:45:00,30.58,30.58,30.58,30.58,600.0,25.5215,25.5215,25.5215,25.5215,600.0
2011-05-23 13:50:00,30.59,30.59,30.58,30.59,2900.0,25.5298,25.5298,25.5215,25.5298,2900.0
2011-05-23 13:55:00,30.57,30.62,30.57,30.62,1900.0,25.5131,25.5549,25.5131,25.5549,1900.0
2011-05-23 14:00:00,30.62,30.64,30.6,30.61,8400.0,25.5549,25.5716,25.5382,25.5465,8400.0
2011-05-23 14:05:00,30.61,30.63,30.61,30.63,2600.0,25.5465,25.5632,25.5465,25.5632,2600.0
2011-05-23 14:10:00,30.64,30.71,30.64,30.65,22800.0,25.5716,25.63,25.5716,25.5799,22800.0
2011-05-23 14:15:00,30.65,30.66,30.61,30.61,5200.0,25.5799,25.5882,25.5465,25.5465,5200.0
2011-05-23 14:20:00,30.61,30.61,30.6,30.6,1600.0,25.5465,25.5465,25.5382,25.5382,1600.0
2011-05-23 14:25:00,30.6,30.64,30.6,30.61,7300.0,25.5382,25.5716,25.5382,25.5465,7300.0
2011-05-23 14:30:00,30.61,30.62,30.6,30.61,3600.0,25.5465,25.5549,25.5382,25.5465,3600.0
2011-05-23 14:35:00,30.61,30.68,30.61,30.67,8600.0,25.5465,25.6049,25.5465,25.5966,8600.0
2011-05-23 14:40:00,30.66,30.66,30.64,30.66,5600.0,25.5882,25.5882,25.5716,25.5882,5600.0
2011-05-23 14:45:00,30.66,30.67,30.66,30.67,7000.0,25.5882,25.5966,25.5882,25.5966,7000.0
2011-05-23 14:50:00,30.68,30.71,30.68,30.7,5400.0,25.6049,25.63,25.6049,25.6216,5400.0
2011-05-23 14:55:00,30.7,30.7,30.66,30.67,9300.0,25.6216,25.6216,25.5882,25.5966,9300.0
2011-05-23 15:00:00,30.67,30.69,30.67,30.69,7800.0,25.5966,25.6133,25.5966,25.6133,7800.0
2011-05-23 15:05:00,30.69,30.69,30.66,30.66,6200.0,25.6133,25.6133,25.5882,25.5882,6200.0
2011-05-23 15:10:00,30.66,30.67,30.66,30.66,14800.0,25.5882,25.5966,25.5882,25.5882,14800.0
2011-05-23 15:15:00,30.67,30.67,30.66,30.66,5200.0,25.5966,25.5966,25.5882,25.5882,5200.0
2011-05-23 15:20:00,30.66,30.67,30.66,30.66,15200.0,25.5882,25.5966,25.5882,25.5882,15200.0
2011-05-23 15:25:00,30.66,30.66,30.64,30.65,12600.0,25.5882,25.5882,25.5716,25.5799,12600.0
2011-05-23 15:30:00,30.66,30.67,30.64,30.66,22100.0,25.5882,25.5966,25.5716,25.5882,22100.0
2011-05-23 15:35:00,30.65,30.68,30.63,30.68,36000.0,25.5799,25.6049,25.5632,25.6049,36000.0
2011-05-23 15:40:00,30.68,30.72,30.67,30.67,18000.0,25.6049,25.6383,25.5966,25.5966,18000.0
2011-05-23 15:45:00,30.68,30.74,30.68,30.71,29500.0,25.6049,25.655,25.6049,25.63,29500.0
2011-05-23 15:50:00,30.71,30.73,30.71,30.72,31400.0,25.63,25.6467,25.63,25.6383,31400.0
2011-05-23 15:55:00,30.72,30.74,30.71,30.73,57200.0,25.6383,25.655,25.63,25.6467,57200.0
2011-05-24 09:30:00,30.85,30.9,30.82,30.84,18200.0,25.7468,25.7885,25.7218,25.7385,18200.0
2011-05-24 09:35:00,30.82,30.84,30.78,30.8,23600.0,25.7218,25.7385,25.6884,25.7051,23600.0
2011-05-24 09:40:00,30.79,30.81,30.72,30.73,19900.0,25.6967,25.7134,25.6383,25.6467,19900.0
2011-05-24 09:45:00,30.72,30.8,30.72,30.79,11800.0,25.6383,25.7051,25.6383,25.6967,11800.0
2011-05-24 09:50:00,30.79,30.82,30.79,30.82,34100.0,25.6967,25.7218,25.6967,25.7218,34100.0
2011-05-24 09:55:00,30.82,31.3,30.82,31.25,162600.0,25.7218,26.1224,25.7218,26.0806,162600.0
2011-05-24 10:00:00,31.2,31.24,31.06,31.14,96700.0,26.0389,26.0723,25.9221,25.9888,96700.0
2011-05-24 10:05:00,31.15,31.19,31.1,31.18,50500.0,25.9972,26.0306,25.9555,26.0222,50500.0
2011-05-24 10:10:00,31.17,31.27,31.16,31.24,41300.0,26.0139,26.0973,26.0055,26.0723,41300.0
2011-05-24 10:15:00,31.25,31.39,31.24,31.39,21600.0,26.0806,26.1975,26.0723,26.1975,21600.0
2011-05-24 10:20:00,31.37,31.43,31.27,31.27,24400.0,26.1808,26.2309,26.0973,26.0973,24400.0
2011-05-24 10:25:00,31.28,31.3,31.19,31.2,13100.0,26.1057,26.1224,26.0306,26.0389,13100.0
2011-05-24 10:30:00,31.19,31.21,31.16,31.19,18300.0,26.0306,26.0473,26.0055,26.0306,18300.0
2011-05-24 10:35:00,31.2,31.24,31.2,31.21,13600.0,26.0389,26.0723,26.0389,26.0473,13600.0
2011-05-24 10:40:00,31.22,31.25,31.21,31.24,8300.0,26.0556,26.0806,26.0473,26.0723,8300.0
2011-05-24 10:45:00,31.25,31.27,31.22,31.22,7900.0,26.0806,26.0973,26.0556,26.0556,7900.0
2011-05-24 10:50:00,31.23,31.26,31.16,31.18,10900.0,26.064,26.089,26.0055,26.0222,10900.0
2011-05-24 10:55:00,31.17,31.18,31.16,31.17,12500.0,26.0139,26.0222,26.0055,26.0139,12500.0
2011-05-24 11:00:00,31.17,31.29,31.17,31.29,9200.0,26.0139,26.114,26.0139,26.114,9200.0
2011-05-24 11:05:00,31.29,31.3,31.23,31.3,11500.0,26.114,26.1224,26.064,26.1224,11500.0
2011-05-24 11:10:00,31.29,31.36,31.29,31.36,8600.0,26.114,26.1725,26.114,26.1725,8600.0
2011-05-24 11:15:00,31.34,31.35,31.27,31.27,9900.0,26.1558,26.1641,26.0973,26.0973,9900.0
2011-05-24 11:20:00,31.28,31.28,31.19,31.21,23100.0,26.1057,26.1057,26.0306,26.0473,23100.0
2011-05-24 11:25:00,31.2,31.22,31.15,31.19,11000.0,26.0389,26.0556,25.9972,26.0306,11000.0
2011-05-24 11:30:00,31.17,31.19,31.15,31.19,5500.0,26.0139,26.0306,25.9972,26.0306,5500.0
2011-05-24 11:35:00,31.19,31.19,31.16,31.16,13500.0,26.0306,26.0306,26.0055,26.0055,13500.0
2011-05-24 11:40:00,31.16,31.17,31.13,31.16,16900.0,26.0055,26.0139,25.9805,26.0055,16900.0
2011-05-24 11:45:00,31.16,31.17,31.14,31.15,9200.0,26.0055,26.0139,25.9888,25.9972,9200.0
2011-05-24 11:50:00,31.15,31.16,31.13,31.15,10600.0,25.9972,26.0055,25.9805,25.9972,10600.0
2011-05-24 11:55:00,31.14,31.14,31.09,31.09,9400.0,25.9888,25.9888,25.9471,25.9471,9400.0
2011-05-24 12:00:00,31.1,31.11,31.04,31.04,17200.0,25.9555,25.9638,25.9054,25.9054,17200.0
2011-05-24 12:05:00,31.04,31.05,31.0,31.01,9800.0,25.9054,25.9137,25.872,25.8803,9800.0
2011-05-24 12:10:00,31.02,31.08,31.02,31.08,3600.0,25.8887,25.9388,25.8887,25.9388,3600.0
2011-05-24 12:15:00,31.08,31.09,31.02,31.02,10800.0,25.9388,25.9471,25.8887,25.8887,10800.0
2011-05-24 12:20:00,31.02,31.04,30.98,31.02,15100.0,25.8887,25.9054,25.8553,25.8887,15100.0
2011-05-24 12:25:00,31.02,31.03,30.98,30.98,10600.0,25.8887,25.897,25.8553,25.8553,10600.0
2011-05-24 12:30:00,30.98,31.0,30.94,30.95,7900.0,25.8553,25.872,25.8219,25.8303,7900.0
2011-05-24 12:35:00,30.98,31.0,30.97,30.97,3800.0,25.8553,25.872,25.847,25.847,3800.0
2011-05-24 12:40:00,30.97,30.99,30.97,30.97,6200.0,25.847,25.8637,25.847,25.847,6200.0
2011-05-24 12:45:00,30.97,30.98,30.93,30.95,5100.0,25.847,25.8553,25.8136,25.8303,5100.0
2011-05-24 12:50:00,30.96,31.0,30.96,31.0,3400.0,25.8386,25.872,25.8386,25.872,3400.0
2011-05-24 12:55:00,31.0,31.04,31.0,31.02,27200.0,25.872,25.9054,25.872,25.8887,27200.0
2011-05-24 13:00:00,31.01,31.02,30.99,31.0,5400.0,25.8803,25.8887,25.8637,25.872,5400.0
2011-05-24 13:05:00,31.0,31.03,31.0,31.0,14600.0,25.872,25.897,25.872,25.872,14600.0
2011-05-24 13:10:00,31.01,31.06,31.01,31.06,4600.0,25.8803,25.9221,25.8803,25.9221,4600.0
2011-05-24 13:15:00,31.06,31.1,31.05,31.06,15800.0,25.9221,25.9555,25.9137,25.9221,15800.0
2011-05-24 13:20:00,31.06,31.1,31.06,31.1,4900.0,25.9221,25.9555,25.9221,25.9555,4900.0
2011-05-24 13:25:00,31.1,31.16,31.09,31.15,7300.0,25.9555,26.0055,25.9471,25.9972,7300.0
2011-05-24 13:30:00,31.16,31.16,31.08,31.09,4100.0,26.0055,26.0055,25.9388,25.9471,4100.0
2011-05-24 13:35:00,31.1,31.1,31.07,31.1,9000.0,25.9555,25.9555,25.9304,25.9555,9000.0
2011-05-24 13:40:00,31.09,31.15,31.09,31.15,2400.0,25.9471,25.9972,25.9471,25.9972,2400.0
2011-05-24 13:45:00,31.16,31.17,31.14,31.17,5800.0,26.0055,26.0139,25.9888,26.0139,5800.0
2011-05-24 13:50:00,31.16,31.16,31.13,31.15,13200.0,26.0055,26.0055,25.9805,25.9972,13200.0
2011-05-24 13:55:00,31.15,31.17,31.14,31.16,9500.0,25.9972,26.0139,25.9888,26.0055,9500.0
2011-05-24 14:00:00,31.16,31.17,31.15,31.16,24400.0,26.0055,26.0139,25.9972,26.0055,24400.0
2011-05-24 14:05:00,31.16,31.16,31.12,31.13,5100.0,26.0055,26.0055,25.9722,25.9805,5100.0
2011-05-24 14:10:00,31.13,31.14,31.11,31.11,9100.0,25.9805,25.9888,25.9638,25.9638,9100.0
2011-05-24 14:15:00,31.1,31.12,31.09,31.12,47000.0,25.9555,25.9722,25.9471,25.9722,47000.0
2011-05-24 14:20:00,31.12,31.13,31.1,31.13,12100.0,25.9722,25.9805,25.9555,25.9805,12100.0
2011-05-24 14:25:00,31.13,31.15,31.12,31.15,16800.0,25.9805,25.9972,25.9722,25.9972,16800.0
2011-05-24 14:30:00,31.16,31.21,31.15,31.16,36800.0,26.0055,26.0473,25.9972,26.0055,36800.0
2011-05-24 14:35:00,31.17,31.2,31.17,31.17,15300.0,26.0139,26.0389,26.0139,26.0139,15300.0
2011-05-24 14:40:00,31.17,31.19,31.15,31.17,30800.0,26.0139,26.0306,25.9972,26.0139,30800.0
2011-05-24 14:45:00,31.18,31.21,31.16,31.16,19600.0,26.0222,26.0473,26.0055,26.0055,19600.0
2011-05-24 14:50:00,31.16,31.18,31.15,31.16,7200.0,26.0055,26.0222,25.9972,26.0055,7200.0
2011-05-24 14:55:00,31.17,31.18,31.15,31.15,17200.0,26.0139,26.0222,25.9972,25.9972,17200.0
2011-05-24 15:00:00,31.16,31.26,31.15,31.26,30900.0,26.0055,26.089,25.9972,26.089,30900.0
2011-05-24 15:05:00,31.26,31.26,31.21,31.24,9800.0,26.089,26.089,26.0473,26.0723,9800.0
2011-05-24 15:10:00,31.24,31.27,31.22,31.25,10400.0,26.0723,26.0973,26.0556,26.0806,10400.0
2011-05-24 15:15:00,31.25,31.27,31.25,31.26,11300.0,26.0806,26.0973,26.0806,26.089,11300.0
2011-05-24 15:20:00,31.26,31.3,31.25,31.29,27400.0,26.089,26.1224,26.0806,26.114,27400.0
2011-05-24 15:25:00,31.29,31.31,31.25,31.26,13000.0,26.114,26.1307,26.0806,26.089,13000.0
2011-05-24 15:30:00,31.25,31.28,31.25,31.28,18600.0,26.0806,26.1057,26.0806,26.1057,18600.0
2011-05-24 15:35:00,31.28,31.28,31.25,31.25,35900.0,26.1057,26.1057,26.0806,26.0806,35900.0
2011-05-24 15:40:00,31.26,31.26,31.22,31.22,26000.0,26.089,26.089,26.0556,26.0556,26000.0
2011-05-24 15:45:00,31.23,31.23,31.19,31.2,31200.0,26.064,26.064,26.0306,26.0389,31200.0
2011-05-24 15:50:00,31.2,31.2,31.16,31.19,38200.0,26.0389,26.0389,26.0055,26.0306,38200.0
2011-05-24 15:55:00,31.19,31.2,31.15,31.17,62000.0,26.0306,26.0389,25.9972,26.0139,62000.0
2011-05-25 09:30:00,31.14,31.38,31.14,31.19,15700.0,25.9888,26.1891,25.9888,26.0306,15700.0
2011-05-25 09:35:00,31.17,31.19,31.1,31.11,7400.0,26.0139,26.0306,25.9555,25.9638,7400.0
2011-05-25 09:40:00,31.14,31.16,31.09,31.09,6700.0,25.9888,26.0055,25.9471,25.9471,6700.0
2011-05-25 09:45:00,31.1,31.23,31.1,31.15,12800.0,25.9555,26.064,25.9555,25.9972,12800.0
2011-05-25 09:50:00,31.13,31.15,31.1,31.13,5600.0,25.9805,25.9972,25.9555,25.9805,5600.0
2011-05-25 09:55:00,31.14,31.15,31.07,31.07,11600.0,25.9888,25.9972,25.9304,25.9304,11600.0
2011-05-25 10:00:00,31.1,31.15,31.05,31.05,6500.0,25.9555,25.9972,25.9137,25.9137,6500.0
2011-05-25 10:05:00,31.05,31.05,30.97,31.0,8900.0,25.9137,25.9137,25.847,25.872,8900.0
2011-05-25 10:10:00,30.99,31.0,30.98,31.0,6900.0,25.8637,25.872,25.8553,25.872,6900.0
2011-05-25 10:15:00,31.0,31.01,30.97,31.01,6500.0,25.872,25.8803,25.847,25.8803,6500.0
2011-05-25 10:20:00,31.01,31.03,31.0,31.02,16000.0,25.8803,25.897,25.872,25.8887,16000.0
2011-05-25 10:25:00,31.02,31.1,31.01,31.1,12700.0,25.8887,25.9555,25.8803,25.9555,12700.0
2011-05-25 10:30:00,31.09,31.11,31.09,31.1,15900.0,25.9471,25.9638,25.9471,25.9555,15900.0
2011-05-25 10:35:00,31.09,31.13,31.09,31.1,19300.0,25.9471,25.9805,25.9471,25.9555,19300.0
2011-05-25 10:40:00,31.1,31.17,31.1,31.15,16100.0,25.9555,26.0139,25.9555,25.9972,16100.0
2011-05-25 10:45:00,31.15,31.16,31.15,31.15,13700.0,25.9972,26.0055,25.9972,25.9972,13700.0
2011-05-25 10:50:00,31.15,31.17,31.15,31.17,17900.0,25.9972,26.0139,25.9972,26.0139,17900.0
2011-05-25 10:55:00,31.16,31.17,31.15,31.16,22600.0,26.0055,26.0139,25.9972,26.0055,22600.0
2011-05-25 11:00:00,31.15,31.17,31.14,31.17,10600.0,25.9972,26.0139,25.9888,26.0139,10600.0
2011-05-25 11:05:00,31.17,31.21,31.17,31.2,3300.0,26.0139,26.0473,26.0139,26.0389,3300.0
2011-05-25 11:10:00,31.2,31.23,31.2,31.23,7600.0,26.0389,26.064,26.0389,26.064,7600.0
2011-05-25 11:15:00,31.22,31.23,31.17,31.19,11900.0,26.0556,26.064,26.0139,26.0306,11900.0
2011-05-25 11:20:00,31.19,31.27,31.19,31.27,13600.0,26.0306,26.0973,26.0306,26.0973,13600.0
2011-05-25 11:25:00,31.27,31.3,31.27,31.29,14300.0,26.0973,26.1224,26.0973,26.114,14300.0
2011-05-25 11:30:00,31.28,31.29,31.26,31.28,8100.0,26.1057,26.114,26.089,26.1057,8100.0
2011-05-25 11:35:00,31.28,31.33,31.28,31.33,6200.0,26.1057,26.1474,26.1057,26.1474,6200.0
2011-05-25 11:40:00,31.31,31.33,31.3,31.32,7500.0,26.1307,26.1474,26.1224,26.1391,7500.0
2011-05-25 11:45:00,31.33,31.35,31.33,31.33,3400.0,26.1474,26.1641,26.1474,26.1474,3400.0
2011-05-25 11:50:00,31.33,31.36,31.29,31.35,16000.0,26.1474,26.1725,26.114,26.1641,16000.0
2011-05-25 11:55:00,31.35,31.36,31.34,31.35,2800.0,26.1641,26.1725,26.1558,26.1641,2800.0
2011-05-25 12:00:00,31.35,31.36,31.34,31.35,3400.0,26.1641,26.1725,26.1558,26.1641,3400.0
2011-05-25 12:05:00,31.35,31.36,31.29,31.36,41400.0,26.1641,26.1725,26.114,26.1725,41400.0
2011-05-25 12:10:00,31.34,31.38,31.34,31.38,7100.0,26.1558,26.1891,26.1558,26.1891,7100.0
2011-05-25 12:15:00,31.38,31.4,31.38,31.4,10100.0,26.1891,26.2058,26.1891,26.2058,10100.0
2011-05-25 12:20:00,31.39,31.4,31.39,31.39,6600.0,26.1975,26.2058,26.1975,26.1975,6600.0
2011-05-25 12:25:00,31.39,31.4,31.38,31.38,4900.0,26.1975,26.2058,26.1891,26.1891,4900.0
2011-05-25 12:30:00,31.38,31.4,31.38,31.39,5400.0,26.1891,26.2058,26.1891,26.1975,5400.0
2011-05-25 12:35:00,31.39,31.4,31.39,31.39,1700.0,26.1975,26.2058,26.1975,26.1975,1700.0
2011-05-25 12:40:00,31.39,31.4,31.39,31.39,1200.0,26.1975,26.2058,26.1975,26.1975,1200.0
2011-05-25 12:45:00,31.39,31.4,31.38,31.39,8700.0,26.1975,26.2058,26.1891,26.1975,8700.0
2011-05-25 12:50:00,31.39,31.39,31.32,31.32,6600.0,26.1975,26.1975,26.1391,26.1391,6600.0
2011-05-25 12:55:00,31.32,31.33,31.3,31.32,8900.0,26.1391,26.1474,26.1224,26.1391,8900.0
2011-05-25 13:00:00,31.32,31.32,31.3,31.3,2900.0,26.1391,26.1391,26.1224,26.1224,2900.0
2011-05-25 13:05:00,31.3,31.34,31.3,31.34,6900.0,26.1224,26.1558,26.1224,26.1558,6900.0
2011-05-25 13:10:00,31.33,31.34,31.33,31.34,7200.0,26.1474,26.1558,26.1474,26.1558,7200.0
2011-05-25 13:15:00,31.33,31.34,31.33,31.34,4500.0,26.1474,26.1558,26.1474,26.1558,4500.0
2011-05-25 13:20:00,31.34,31.34,31.33,31.33,4000.0,26.1558,26.1558,26.1474,26.1474,4000.0
2011-05-25 13:25:00,31.33,31.34,31.33,31.34,2400.0,26.1474,26.1558,26.1474,26.1558,2400.0
2011-05-25 13:30:00,31.33,31.34,31.32,31.33,6200.0,26.1474,26.1558,26.1391,26.1474,6200.0
2011-05-25 13:35:00,31.33,31.33,31.33,31.33,2600.0,26.1474,26.1474,26.1474,26.1474,2600.0
2011-05-25 13:40:00,31.33,31.34,31.31,31.32,10600.0,26.1474,26.1558,26.1307,26.1391,10600.0
2011-05-25 13:45:00,31.31,31.31,31.3,31.3,1200.0,26.1307,26.1307,26.1224,26.1224,1200.0
2011-05-25 13:50:00,31.3,31.31,31.29,31.3,5700.0,26.1224,26.1307,26.114,26.1224,5700.0
2011-05-25 13:55:00,31.31,31.31,31.3,31.31,8000.0,26.1307,26.1307,26.1224,26.1307,8000.0
2011-05-25 14:00:00,31.31,31.32,31.29,31.29,5200.0,26.1307,26.1391,26.114,26.114,5200.0
2011-05-25 14:05:00,31.29,31.3,31.28,31.3,4700.0,26.114,26.1224,26.1057,26.1224,4700.0
2011-05-25 14:10:00,31.3,31.31,31.29,31.3,7500.0,26.1224,26.1307,26.114,26.1224,7500.0
2011-05-25 14:15:00,31.3,31.32,31.3,31.32,5700.0,26.1224,26.1391,26.1224,26.1391,5700.0
2011-05-25 14:20:00,31.31,31.32,31.3,31.3,2200.0,26.1307,26.1391,26.1224,26.1224,2200.0
2011-05-25 14:25:00,31.3,31.31,31.3,31.3,13600.0,26.1224,26.1307,26.1224,26.1224,13600.0
2011-05-25 14:30:00,31.3,31.3,31.3,31.3,3600.0,26.1224,26.1224,26.1224,26.1224,3600.0
2011-05-25 14:35:00,31.31,31.31,31.3,31.3,3700.0,26.1307,26.1307,26.1224,26.1224,3700.0
2011-05-25 14:40:00,31.3,31.31,31.3,31.3,3100.0,26.1224,26.1307,26.1224,26.1224,3100.0
2011-05-25 14:45:00,31.3,31.31,31.3,31.3,1500.0,26.1224,26.1307,26.1224,26.1224,1500.0
2011-05-25 14:50:00,31.3,31.3,31.3,31.3,700.0,26.1224,26.1224,26.1224,26.1224,700.0
2011-05-25 14:55:00,31.31,31.31,31.3,31.3,2100.0,26.1307,26.1307,26.1224,26.1224,2100.0
2011-05-25 15:00:00,31.3,31.34,31.3,31.33,22300.0,26.1224,26.1558,26.1224,26.1474,22300.0
2011-05-25 15:05:00,31.33,31.42,31.33,31.41,25400.0,26.1474,26.2225,26.1474,26.2142,25400.0
2011-05-25 15:10:00,31.41,31.44,31.41,31.43,9500.0,26.2142,26.2392,26.2142,26.2309,9500.0
2011-05-25 15:15:00,31.43,31.43,31.4,31.4,11000.0,26.2309,26.2309,26.2058,26.2058,11000.0
2011-05-25 15:20:00,31.4,31.41,31.4,31.41,10600.0,26.2058,26.2142,26.2058,26.2142,10600.0
2011-05-25 15:25:00,31.41,31.41,31.4,31.4,7500.0,26.2142,26.2142,26.2058,26.2058,7500.0
2011-05-25 15:30:00,31.4,31.41,31.37,31.37,8500.0,26.2058,26.2142,26.1808,26.1808,8500.0
2011-05-25 15:35:00,31.37,31.41,31.37,31.4,34000.0,26.1808,26.2142,26.1808,26.2058,34000.0
2011-05-25 15:40:00,31.4,31.4,31.35,31.35,15100.0,26.2058,26.2058,26.1641,26.1641,15100.0
2011-05-25 15:45:00,31.36,31.36,31.31,31.32,21600.0,26.1725,26.1725,26.1307,26.1391,21600.0
2011-05-25 15:50:00,31.31,31.33,31.31,31.32,15800.0,26.1307,26.1474,26.1307,26.1391,15800.0
2011-05-25 15:55:00,31.31,31.35,31.29,31.35,62200.0,26.1307,26.1641,26.114,26.1641,62200.0
2011-05-26 09:30:00,31.63,31.87,31.58,31.81,62300.0,26.3978,26.5981,26.3561,26.548,62300.0
2011-05-26 09:35:00,31.85,31.97,31.85,31.96,23300.0,26.5814,26.6815,26.5814,26.6732,23300.0
2011-05-26 09:40:00,31.92,31.96,31.86,31.91,8700.0,26.6398,26.6732,26.5897,26.6315,8700.0
2011-05-26 09:45:00,31.93,31.93,31.79,31.84,26000.0,26.6482,26.6482,26.5313,26.5731,26000.0
2011-05-26 09:50:00,31.83,31.87,31.76,31.78,26000.0,26.5647,26.5981,26.5063,26.523,26000.0
2011-05-26 09:55:00,31.77,31.83,31.76,31.81,16100.0,26.5146,26.5647,26.5063,26.548,16100.0
2011-05-26 10:00:00,31.81,31.82,31.76,31.8,19200.0,26.548,26.5564,26.5063,26.5397,19200.0
2011-05-26 10:05:00,31.81,31.82,31.79,31.81,32300.0,26.548,26.5564,26.5313,26.548,32300.0
2011-05-26 10:10:00,31.82,31.84,31.74,31.75,30400.0,26.5564,26.5731,26.4896,26.4979,30400.0
2011-05-26 10:15:00,31.76,31.8,31.75,31.79,12900.0,26.5063,26.5397,26.4979,26.5313,12900.0
2011-05-26 10:20:00,31.8,31.82,31.77,31.82,25000.0,26.5397,26.5564,26.5146,26.5564,25000.0
2011-05-26 10:25:00,31.82,31.82,31.75,31.75,26300.0,26.5564,26.5564,26.4979,26.4979,26300.0
2011-05-26 10:30:00,31.75,31.76,31.72,31.76,23900.0,26.4979,26.5063,26.4729,26.5063,23900.0
2011-05-26 10:35:00,31.77,31.8,31.76,31.79,30600.0,26.5146,26.5397,26.5063,26.5313,30600.0
2011-05-26 10:40:00,31.79,31.82,31.79,31.81,34800.0,26.5313,26.5564,26.5313,26.548,34800.0
2011-05-26 10:45:00,31.81,31.81,31.78,31.78,18900.0,26.548,26.548,26.523,26.523,18900.0
2011-05-26 10:50:00,31.78,31.79,31.76,31.76,23100.0,26.523,26.5313,26.5063,26.5063,23100.0
2011-05-26 10:55:00,31.77,31.8,31.75,31.8,8700.0,26.5146,26.5397,26.4979,26.5397,8700.0
2011-05-26 11:00:00,31.79,31.8,31.75,31.77,23800.0,26.5313,26.5397,26.4979,26.5146,23800.0
2011-05-26 11:05:00,31.77,31.81,31.77,31.8,17400.0,26.5146,26.548,26.5146,26.5397,17400.0
2011-05-26 11:10:00,31.79,31.8,31.76,31.76,10800.0,26.5313,26.5397,26.5063,26.5063,10800.0
2011-05-26 11:15:00,31.76,31.79,31.74,31.79,12500.0,26.5063,26.5313,26.4896,26.5313,12500.0
2011-05-26 11:20:00,31.8,31.82,31.8,31.82,3800.0,26.5397,26.5564,26.5397,26.5564,3800.0
2011-05-26 11:25:00,31.82,31.85,31.82,31.85,8100.0,26.5564,26.5814,26.5564,26.5814,8100.0
2011-05-26 11:30:00,31.84,31.86,31.83,31.83,13700.0,26.5731,26.5897,26.5647,26.5647,13700.0
2011-05-26 11:35:00,31.84,31.84,31.76,31.77,13000.0,26.5731,26.5731,26.5063,26.5146,13000.0
2011-05-26 11:40:00,31.76,31.76,31.73,31.75,7900.0,26.5063,26.5063,26.4812,26.4979,7900.0
2011-05-26 11:45:00,31.75,31.78,31.75,31.75,10400.0,26.4979,26.523,26.4979,26.4979,10400.0
2011-05-26 11:50:00,31.76,31.82,31.76,31.8,14200.0,26.5063,26.5564,26.5063,26.5397,14200.0
2011-05-26 11:55:00,31.8,31.8,31.77,31.77,13000.0,26.5397,26.5397,26.5146,26.5146,13000.0
2011-05-26 12:00:00,31.78,31.78,31.73,31.74,8300.0,26.523,26.523,26.4812,26.4896,8300.0
2011-05-26 12:05:00,31.74,31.74,31.73,31.74,4300.0,26.4896,26.4896,26.4812,26.4896,4300.0
2011-05-26 12:10:00,31.74,31.78,31.74,31.77,8600.0,26.4896,26.523,26.4896,26.5146,8600.0
2011-05-26 12:15:00,31.78,31.78,31.74,31.74,8300.0,26.523,26.523,26.4896,26.4896,8300.0
2011-05-26 12:20:00,31.74,31.75,31.74,31.74,6200.0,26.4896,26.4979,26.4896,26.4896,6200.0
2011-05-26 12:25:00,31.75,31.75,31.74,31.74,5800.0,26.4979,26.4979,26.4896,26.4896,5800.0
2011-05-26 12:30:00,31.75,31.75,31.74,31.74,3800.0,26.4979,26.4979,26.4896,26.4896,3800.0
2011-05-26 12:35:00,31.75,31.78,31.74,31.77,16400.0,26.4979,26.523,26.4896,26.5146,16400.0
2011-05-26 12:40:00,31.77,31.79,31.77,31.77,7700.0,26.5146,26.5313,26.5146,26.5146,7700.0
2011-05-26 12:45:00,31.78,31.81,31.78,31.8,9100.0,26.523,26.548,26.523,26.5397,9100.0
2011-05-26 12:50:00,31.79,31.84,31.79,31.83,6200.0,26.5313,26.5731,26.5313,26.5647,6200.0
2011-05-26 12:55:00,31.83,31.85,31.83,31.85,8200.0,26.5647,26.5814,26.5647,26.5814,8200.0
2011-05-26 13:00:00,31.85,31.87,31.84,31.87,13600.0,26.5814,26.5981,26.5731,26.5981,13600.0
2011-05-26 13:05:00,31.87,31.89,31.87,31.88,5300.0,26.5981,26.6148,26.5981,26.6064,5300.0
2011-05-26 13:10:00,31.87,31.9,31.87,31.89,7100.0,26.5981,26.6231,26.5981,26.6148,7100.0
2011-05-26 13:15:00,31.89,31.95,31.89,31.94,10700.0,26.6148,26.6649,26.6148,26.6565,10700.0
2011-05-26 13:20:00,31.94,31.95,31.92,31.92,5600.0,26.6565,26.6649,26.6398,26.6398,5600.0
2011-05-26 13:25:00,31.93,31.94,31.92,31.93,3100.0,26.6482,26.6565,26.6398,26.6482,3100.0
2011-05-26 13:30:00,31.93,31.93,31.92,31.93,3700.0,26.6482,26.6482,26.6398,26.6482,3700.0
2011-05-26 13:35:00,31.93,31.93,31.88,31.92,3800.0,26.6482,26.6482,26.6064,26.6398,3800.0
2011-05-26 13:40:00,31.91,31.91,31.91,31.91,900.0,26.6315,26.6315,26.6315,26.6315,900.0
2011-05-26 13:45:00,31.91,31.91,31.88,31.89,2400.0,26.6315,26.6315,26.6064,26.6148,2400.0
2011-05-26 13:50:00,31.89,31.91,31.88,31.88,12100.0,26.6148,26.6315,26.6064,26.6064,12100.0
2011-05-26 13:55:00,31.89,31.89,31.88,31.88,4600.0,26.6148,26.6148,26.6064,26.6064,4600.0
2011-05-26 14:00:00,31.88,31.89,31.88,31.88,3400.0,26.6064,26.6148,26.6064,26.6064,3400.0
2011-05-26 14:05:00,31.89,31.9,31.88,31.88,7400.0,26.6148,26.6231,26.6064,26.6064,7400.0
2011-05-26 14:10:00,31.89,31.9,31.88,31.88,7400.0,26.6148,26.6231,26.6064,26.6064,7400.0
2011-05-26 14:15:00,31.88,31.9,31.88,31.89,4700.0,26.6064,26.6231,26.6064,26.6148,4700.0
2011-05-26 14:20:00,31.9,31.94,31.9,31.94,7600.0,26.6231,26.6565,26.6231,26.6565,7600.0
2011-05-26 14:25:00,31.93,31.96,31.93,31.94,25200.0,26.6482,26.6732,26.6482,26.6565,25200.0
2011-05-26 14:30:00,31.93,31.96,31.92,31.95,10800.0,26.6482,26.6732,26.6398,26.6649,10800.0
2011-05-26 14:35:00,31.95,31.97,31.95,31.96,7800.0,26.6649,26.6815,26.6649,26.6732,7800.0
2011-05-26 14:40:00,31.96,31.98,31.96,31.98,4300.0,26.6732,26.6899,26.6732,26.6899,4300.0
2011-05-26 14:45:00,31.97,32.0,31.97,31.99,39900.0,26.6815,26.7066,26.6815,26.6982,39900.0
2011-05-26 14:50:00,31.99,31.99,31.96,31.96,6300.0,26.6982,26.6982,26.6732,26.6732,6300.0
2011-05-26 14:55:00,31.96,31.97,31.94,31.96,23500.0,26.6732,26.6815,26.6565,26.6732,23500.0
2011-05-26 15:00:00,31.95,31.96,31.94,31.94,11600.0,26.6649,26.6732,26.6565,26.6565,11600.0
2011-05-26 15:05:00,31.94,31.95,31.9,31.9,9800.0,26.6565,26.6649,26.6231,26.6231,9800.0
2011-05-26 15:10:00,31.91,31.95,31.9,31.94,13700.0,26.6315,26.6649,26.6231,26.6565,13700.0
2011-05-26 15:15:00,31.95,31.98,31.94,31.97,8000.0,26.6649,26.6899,26.6565,26.6815,8000.0
2011-05-26 15:20:00,31.97,32.0,31.96,31.98,22900.0,26.6815,26.7066,26.6732,26.6899,22900.0
2011-05-26 15:25:00,31.97,32.02,31.97,32.02,22800.0,26.6815,26.7233,26.6815,26.7233,22800.0
2011-05-26 15:30:00,32.01,32.03,32.0,32.0,24900.0,26.7149,26.7316,26.7066,26.7066,24900.0
2011-05-26 15:35:00,32.01,32.07,32.0,32.07,20100.0,26.7149,26.765,26.7066,26.765,20100.0
2011-05-26 15:40:00,32.06,32.07,32.0,32.0,22300.0,26.7567,26.765,26.7066,26.7066,22300.0
2011-05-26 15:45:00,32.0,32.01,31.98,32.01,35600.0,26.7066,26.7149,26.6899,26.7149,35600.0
2011-05-26 15:50:00,32.0,32.06,32.0,32.02,52400.0,26.7066,26.7567,26.7066,26.7233,52400.0
2011-05-26 15:55:00,32.01,32.05,32.0,32.05,74000.0,26.7149,26.7483,26.7066,26.7483,74000.0
2011-05-27 09:30:00,32.3,32.49,32.28,32.4,72000.0,26.957,27.1155,26.9403,27.0404,72000.0
2011-05-27 09:35:00,32.41,32.51,32.37,32.48,11300.0,27.0488,27.1322,27.0154,27.1072,11300.0
2011-05-27 09:40:00,32.49,32.53,32.47,32.51,10600.0,27.1155,27.1489,27.0988,27.1322,10600.0
2011-05-27 09:45:00,32.51,32.54,32.4,32.4,32700.0,27.1322,27.1573,27.0404,27.0404,32700.0
2011-05-27 09:50:00,32.4,32.49,32.4,32.46,14700.0,27.0404,27.1155,27.0404,27.0905,14700.0
2011-05-27 09:55:00,32.46,32.54,32.45,32.49,21600.0,27.0905,27.1573,27.0821,27.1155,21600.0
2011-05-27 10:00:00,32.48,32.51,32.42,32.43,37300.0,27.1072,27.1322,27.0571,27.0655,37300.0
2011-05-27 10:05:00,32.44,32.51,32.43,32.5,30100.0,27.0738,27.1322,27.0655,27.1239,30100.0
2011-05-27 10:10:00,32.5,32.5,32.39,32.4,28400.0,27.1239,27.1239,27.0321,27.0404,28400.0
2011-05-27 10:15:00,32.4,32.5,32.4,32.42,34300.0,27.0404,27.1239,27.0404,27.0571,34300.0
2011-05-27 10:20:00,32.41,32.42,32.39,32.4,8000.0,27.0488,27.0571,27.0321,27.0404,8000.0
2011-05-27 10:25:00,32.4,32.4,32.35,32.36,13100.0,27.0404,27.0404,26.9987,27.007,13100.0
2011-05-27 10:30:00,32.37,32.39,32.36,32.36,6900.0,27.0154,27.0321,27.007,27.007,6900.0
2011-05-27 10:35:00,32.36,32.37,32.33,32.33,8600.0,27.007,27.0154,26.982,26.982,8600.0
2011-05-27 10:40:00,32.33,32.34,32.29,32.3,15600.0,26.982,26.9903,26.9486,26.957,15600.0
2011-05-27 10:45:00,32.3,32.31,32.28,32.29,6400.0,26.957,26.9653,26.9403,26.9486,6400.0
2011-05-27 10:50:00,32.3,32.31,32.28,32.31,5600.0,26.957,26.9653,26.9403,26.9653,5600.0
2011-05-27 10:55:00,32.3,32.33,32.3,32.33,8100.0,26.957,26.982,26.957,26.982,8100.0
2011-05-27 11:00:00,32.32,32.37,32.32,32.34,9200.0,26.9736,27.0154,26.9736,26.9903,9200.0
2011-05-27 11:05:00,32.33,32.33,32.3,32.31,4400.0,26.982,26.982,26.957,26.9653,4400.0
2011-05-27 11:10:00,32.3,32.3,32.29,32.29,4100.0,26.957,26.957,26.9486,26.9486,4100.0
2011-05-27 11:15:00,32.28,32.34,32.28,32.34,13500.0,26.9403,26.9903,26.9403,26.9903,13500.0
2011-05-27 11:20:00,32.34,32.36,32.33,32.34,7000.0,26.9903,27.007,26.982,26.9903,7000.0
2011-05-27 11:25:00,32.34,32.35,32.31,32.31,4300.0,26.9903,26.9987,26.9653,26.9653,4300.0
2011-05-27 11:30:00,32.31,32.32,32.3,32.3,4700.0,26.9653,26.9736,26.957,26.957,4700.0
2011-05-27 11:35:00,32.3,32.32,32.3,32.31,8000.0,26.957,26.9736,26.957,26.9653,8000.0
2011-05-27 11:40:00,32.32,32.33,32.28,32.31,12500.0,26.9736,26.982,26.9403,26.9653,12500.0
2011-05-27 11:45:00,32.31,32.36,32.3,32.34,10700.0,26.9653,27.007,26.957,26.9903,10700.0
2011-05-27 11:50:00,32.34,32.34,32.32,32.32,3400.0,26.9903,26.9903,26.9736,26.9736,3400.0
2011-05-27 11:55:00,32.32,32.34,32.29,32.29,16300.0,26.9736,26.9903,26.9486,26.9486,16300.0
2011-05-27 12:00:00,32.29,32.33,32.29,32.29,12300.0,26.9486,26.982,26.9486,26.9486,12300.0
2011-05-27 12:05:00,32.28,32.29,32.24,32.24,3500.0,26.9403,26.9486,26.9069,26.9069,3500.0
2011-05-27 12:10:00,32.24,32.25,32.2,32.21,7500.0,26.9069,26.9152,26.8735,26.8818,7500.0
2011-05-27 12:15:00,32.21,32.24,32.21,32.23,5000.0,26.8818,26.9069,26.8818,26.8985,5000.0
2011-05-27 12:20:00,32.24,32.25,32.23,32.23,4200.0,26.9069,26.9152,26.8985,26.8985,4200.0
2011-05-27 12:25:00,32.23,32.24,32.22,32.23,5500.0,26.8985,26.9069,26.8902,26.8985,5500.0
2011-05-27 12:30:00,32.22,32.23,32.2,32.2,3600.0,26.8902,26.8985,26.8735,26.8735,3600.0
2011-05-27 12:35:00,32.2,32.21,32.2,32.2,6600.0,26.8735,26.8818,26.8735,26.8735,6600.0
2011-05-27 12:40:00,32.2,32.2,32.18,32.19,5800.0,26.8735,26.8735,26.8568,26.8652,5800.0
2011-05-27 12:45:00,32.18,32.2,32.18,32.2,5700.0,26.8568,26.8735,26.8568,26.8735,5700.0
2011-05-27 12:50:00,32.19,32.2,32.18,32.19,5900.0,26.8652,26.8735,26.8568,26.8652,5900.0
2011-05-27 12:55:00,32.18,32.19,32.18,32.18,3800.0,26.8568,26.8652,26.8568,26.8568,3800.0
2011-05-27 13:00:00,32.18,32.19,32.18,32.19,5300.0,26.8568,26.8652,26.8568,26.8652,5300.0
2011-05-27 13:05:00,32.18,32.19,32.18,32.18,2200.0,26.8568,26.8652,26.8568,26.8568,2200.0
2011-05-27 13:10:00,32.19,32.23,32.18,32.21,13600.0,26.8652,26.8985,26.8568,26.8818,13600.0
2011-05-27 13:15:00,32.21,32.23,32.21,32.21,6100.0,26.8818,26.8985,26.8818,26.8818,6100.0
2011-05-27 13:20:00,32.2,32.21,32.2,32.21,2400.0,26.8735,26.8818,26.8735,26.8818,2400.0
2011-05-27 13:25:00,32.21,32.21,32.18,32.18,5100.0,26.8818,26.8818,26.8568,26.8568,5100.0
2011-05-27 13:30:00,32.18,32.19,32.18,32.18,6100.0,26.8568,26.8652,26.8568,26.8568,6100.0
2011-05-27 13:35:00,32.18,32.19,32.18,32.18,1100.0,26.8568,26.8652,26.8568,26.8568,1100.0
2011-05-27 13:40:00,32.18,32.19,32.18,32.18,3800.0,26.8568,26.8652,26.8568,26.8568,3800.0
2011-05-27 13:45:00,32.18,32.2,32.18,32.2,8000.0,26.8568,26.8735,26.8568,26.8735,8000.0
2011-05-27 13:50:00,32.2,32.2,32.19,32.2,5600.0,26.8735,26.8735,26.8652,26.8735,5600.0
2011-05-27 13:55:00,32.19,32.2,32.18,32.18,4100.0,26.8652,26.8735,26.8568,26.8568,4100.0
2011-05-27 14:00:00,32.18,32.2,32.18,32.18,5300.0,26.8568,26.8735,26.8568,26.8568,5300.0
2011-05-27 14:05:00,32.19,32.19,32.18,32.18,3000.0,26.8652,26.8652,26.8568,26.8568,3000.0
2011-05-27 14:10:00,32.18,32.19,32.18,32.19,3300.0,26.8568,26.8652,26.8568,26.8652,3300.0
2011-05-27 14:15:00,32.18,32.19,32.18,32.18,6600.0,26.8568,26.8652,26.8568,26.8568,6600.0
2011-05-27 14:20:00,32.18,32.2,32.18,32.19,7400.0,26.8568,26.8735,26.8568,26.8652,7400.0
2011-05-27 14:25:00,32.19,32.21,32.19,32.2,4400.0,26.8652,26.8818,26.8652,26.8735,4400.0
2011-05-27 14:30:00,32.2,32.2,32.19,32.19,4600.0,26.8735,26.8735,26.8652,26.8652,4600.0
2011-05-27 14:35:00,32.19,32.2,32.18,32.19,5100.0,26.8652,26.8735,26.8568,26.8652,5100.0
2011-05-27 14:40:00,32.19,32.2,32.18,32.2,7800.0,26.8652,26.8735,26.8568,26.8735,7800.0
2011-05-27 14:45:00,32.19,32.19,32.15,32.16,13100.0,26.8652,26.8652,26.8318,26.8401,13100.0
2011-05-27 14:50:00,32.16,32.18,32.16,32.17,5700.0,26.8401,26.8568,26.8401,26.8485,5700.0
2011-05-27 14:55:00,32.18,32.18,32.15,32.16,7200.0,26.8568,26.8568,26.8318,26.8401,7200.0
2011-05-27 15:00:00,32.15,32.15,32.13,32.13,8900.0,26.8318,26.8318,26.8151,26.8151,8900.0
2011-05-27 15:05:00,32.14,32.14,32.13,32.14,13500.0,26.8234,26.8234,26.8151,26.8234,13500.0
2011-05-27 15:10:00,32.14,32.14,32.09,32.09,23200.0,26.8234,26.8234,26.7817,26.7817,23200.0
2011-05-27 15:15:00,32.1,32.1,32.08,32.09,15700.0,26.79,26.79,26.7733,26.7817,15700.0
2011-05-27 15:20:00,32.09,32.12,32.08,32.11,15500.0,26.7817,26.8067,26.7733,26.7984,15500.0
2011-05-27 15:25:00,32.1,32.12,32.08,32.09,15900.0,26.79,26.8067,26.7733,26.7817,15900.0
2011-05-27 15:30:00,32.08,32.1,32.07,32.09,5800.0,26.7733,26.79,26.765,26.7817,5800.0
2011-05-27 15:35:00,32.09,32.1,32.06,32.07,14900.0,26.7817,26.79,26.7567,26.765,14900.0
2011-05-27 15:40:00,32.06,32.09,32.06,32.06,15300.0,26.7567,26.7817,26.7567,26.7567,15300.0
2011-05-27 15:45:00,32.07,32.07,32.04,32.07,48400.0,26.765,26.765,26.74,26.765,48400.0
2011-05-27 15:50:00,32.07,32.07,32.05,32.05,33500.0,26.765,26.765,26.7483,26.7483,33500.0
2011-05-27 15:55:00,32.06,32.07,32.04,32.05,74900.0,26.7567,26.765,26.74,26.7483,74900.0
2011-05-31 09:30:00,32.1,32.35,32.1,32.12,53500.0,26.79,26.9987,26.79,26.8067,53500.0
2011-05-31 09:35:00,32.12,32.16,32.03,32.03,10600.0,26.8067,26.8401,26.7316,26.7316,10600.0
2011-05-31 09:40:00,32.02,32.06,32.0,32.01,11200.0,26.7233,26.7567,26.7066,26.7149,11200.0
2011-05-31 09:45:00,32.01,32.02,31.97,31.98,7600.0,26.7149,26.7233,26.6815,26.6899,7600.0
2011-05-31 09:50:00,31.97,32.01,31.97,32.0,5200.0,26.6815,26.7149,26.6815,26.7066,5200.0
2011-05-31 09:55:00,32.0,32.02,31.99,32.01,3700.0,26.7066,26.7233,26.6982,26.7149,3700.0
2011-05-31 10:00:00,31.99,32.04,31.94,31.96,6100.0,26.6982,26.74,26.6565,26.6732,6100.0
2011-05-31 10:05:00,31.96,31.96,31.9,31.96,15500.0,26.6732,26.6732,26.6231,26.6732,15500.0
2011-05-31 10:10:00,31.98,31.98,31.95,31.95,6100.0,26.6899,26.6899,26.6649,26.6649,6100.0
2011-05-31 10:15:00,31.94,31.98,31.94,31.97,8100.0,26.6565,26.6899,26.6565,26.6815,8100.0
2011-05-31 10:20:00,31.98,31.98,31.93,31.95,7000.0,26.6899,26.6899,26.6482,26.6649,7000.0
2011-05-31 10:25:00,31.96,31.99,31.95,31.98,1700.0,26.6732,26.6982,26.6649,26.6899,1700.0
2011-05-31 10:30:00,31.98,31.98,31.92,31.92,5200.0,26.6899,26.6899,26.6398,26.6398,5200.0
2011-05-31 10:35:00,31.92,31.92,31.91,31.91,4100.0,26.6398,26.6398,26.6315,26.6315,4100.0
2011-05-31 10:40:00,31.92,31.95,31.91,31.95,6200.0,26.6398,26.6649,26.6315,26.6649,6200.0
2011-05-31 10:45:00,31.94,31.98,31.94,31.95,4700.0,26.6565,26.6899,26.6565,26.6649,4700.0
2011-05-31 10:50:00,31.94,31.94,31.91,31.91,5700.0,26.6565,26.6565,26.6315,26.6315,5700.0
2011-05-31 10:55:00,31.92,31.92,31.91,31.91,3100.0,26.6398,26.6398,26.6315,26.6315,3100.0
2011-05-31 11:00:00,31.91,31.93,31.91,31.93,11300.0,26.6315,26.6482,26.6315,26.6482,11300.0
2011-05-31 11:05:00,31.93,31.95,31.91,31.91,5600.0,26.6482,26.6649,26.6315,26.6315,5600.0
2011-05-31 11:10:00,31.91,31.93,31.91,31.91,6500.0,26.6315,26.6482,26.6315,26.6315,6500.0
2011-05-31 11:15:00,31.91,31.94,31.91,31.94,3800.0,26.6315,26.6565,26.6315,26.6565,3800.0
2011-05-31 11:20:00,31.94,31.98,31.93,31.98,5100.0,26.6565,26.6899,26.6482,26.6899,5100.0
2011-05-31 11:25:00,31.99,31.99,31.97,31.98,3400.0,26.6982,26.6982,26.6815,26.6899,3400.0
2011-05-31 11:30:00,31.98,32.01,31.98,32.0,6000.0,26.6899,26.7149,26.6899,26.7066,6000.0
2011-05-31 11:35:00,32.0,32.01,32.0,32.01,5300.0,26.7066,26.7149,26.7066,26.7149,5300.0
2011-05-31 11:40:00,32.01,32.02,32.0,32.0,5800.0,26.7149,26.7233,26.7066,26.7066,5800.0
2011-05-31 11:45:00,32.0,32.01,32.0,32.01,4300.0,26.7066,26.7149,26.7066,26.7149,4300.0
2011-05-31 11:50:00,32.0,32.0,31.99,31.99,9800.0,26.7066,26.7066,26.6982,26.6982,9800.0
2011-05-31 11:55:00,31.99,32.0,31.94,31.95,12600.0,26.6982,26.7066,26.6565,26.6649,12600.0
2011-05-31 12:00:00,31.95,31.95,31.91,31.95,4400.0,26.6649,26.6649,26.6315,26.6649,4400.0
2011-05-31 12:05:00,31.95,31.98,31.94,31.97,2200.0,26.6649,26.6899,26.6565,26.6815,2200.0
2011-05-31 12:10:00,31.98,31.98,31.96,31.96,1800.0,26.6899,26.6899,26.6732,26.6732,1800.0
2011-05-31 12:15:00,31.96,31.96,31.92,31.94,6600.0,26.6732,26.6732,26.6398,26.6565,6600.0
2011-05-31 12:20:00,31.95,31.95,31.93,31.94,900.0,26.6649,26.6649,26.6482,26.6565,900.0
2011-05-31 12:25:00,31.93,31.95,31.92,31.92,2800.0,26.6482,26.6649,26.6398,26.6398,2800.0
2011-05-31 12:30:00,31.93,31.94,31.9,31.93,13600.0,26.6482,26.6565,26.6231,26.6482,13600.0
2011-05-31 12:35:00,31.92,31.94,31.91,31.93,6200.0,26.6398,26.6565,26.6315,26.6482,6200.0
2011-05-31 12:40:00,31.94,31.95,31.92,31.94,4300.0,26.6565,26.6649,26.6398,26.6565,4300.0
2011-05-31 12:45:00,31.93,31.95,31.93,31.93,1500.0,26.6482,26.6649,26.6482,26.6482,1500.0
2011-05-31 12:50:00,31.92,31.98,31.91,31.95,10100.0,26.6398,26.6899,26.6315,26.6649,10100.0
2011-05-31 12:55:00,31.95,31.95,31.92,31.92,5200.0,26.6649,26.6649,26.6398,26.6398,5200.0
2011-05-31 13:00:00,31.94,31.98,31.94,31.97,4000.0,26.6565,26.6899,26.6565,26.6815,4000.0
2011-05-31 13:05:00,31.97,31.97,31.94,31.95,4700.0,26.6815,26.6815,26.6565,26.6649,4700.0
2011-05-31 13:10:00,31.94,31.96,31.94,31.95,4000.0,26.6565,26.6732,26.6565,26.6649,4000.0
2011-05-31 13:15:00,31.95,31.98,31.94,31.98,2200.0,26.6649,26.6899,26.6565,26.6899,2200.0
2011-05-31 13:20:00,31.98,31.98,31.96,31.97,2600.0,26.6899,26.6899,26.6732,26.6815,2600.0
2011-05-31 13:25:00,31.98,32.0,31.98,31.98,1800.0,26.6899,26.7066,26.6899,26.6899,1800.0
2011-05-31 13:30:00,31.98,32.0,31.98,31.99,1300.0,26.6899,26.7066,26.6899,26.6982,1300.0
2011-05-31 13:35:00,31.99,32.01,31.98,31.99,5900.0,26.6982,26.7149,26.6899,26.6982,5900.0
2011-05-31 13:40:00,31.98,32.02,31.98,32.02,2300.0,26.6899,26.7233,26.6899,26.7233,2300.0
2011-05-31 13:45:00,32.02,32.03,32.0,32.0,4800.0,26.7233,26.7316,26.7066,26.7066,4800.0
2011-05-31 13:50:00,32.0,32.04,32.0,32.03,6000.0,26.7066,26.74,26.7066,26.7316,6000.0
2011-05-31 13:55:00,32.02,32.06,32.02,32.04,3700.0,26.7233,26.7567,26.7233,26.74,3700.0
2011-05-31 14:00:00,32.04,32.04,32.03,32.03,5900.0,26.74,26.74,26.7316,26.7316,5900.0
2011-05-31 14:05:00,32.04,32.08,32.04,32.08,5000.0,26.74,26.7733,26.74,26.7733,5000.0
2011-05-31 14:10:00,32.07,32.07,32.03,32.03,3200.0,26.765,26.765,26.7316,26.7316,3200.0
2011-05-31 14:15:00,32.02,32.03,32.0,32.03,10900.0,26.7233,26.7316,26.7066,26.7316,10900.0
2011-05-31 14:20:00,32.03,32.03,31.99,32.02,10800.0,26.7316,26.7316,26.6982,26.7233,10800.0
2011-05-31 14:25:00,32.01,32.02,32.0,32.0,2800.0,26.7149,26.7233,26.7066,26.7066,2800.0
2011-05-31 14:30:00,32.0,32.03,32.0,32.03,8800.0,26.7066,26.7316,26.7066,26.7316,8800.0
2011-05-31 14:35:00,32.04,32.04,32.03,32.03,4300.0,26.74,26.74,26.7316,26.7316,4300.0
2011-05-31 14:40:00,32.03,32.05,32.01,32.01,7900.0,26.7316,26.7483,26.7149,26.7149,7900.0
2011-05-31 14:45:00,32.01,32.03,32.0,32.01,12100.0,26.7149,26.7316,26.7066,26.7149,12100.0
2011-05-31 14:50:00,32.0,32.05,31.99,32.05,4900.0,26.7066,26.7483,26.6982,26.7483,4900.0
2011-05-31 14:55:00,32.05,32.06,32.04,32.04,3900.0,26.7483,26.7567,26.74,26.74,3900.0
2011-05-31 15:00:00,32.04,32.05,32.03,32.04,5700.0,26.74,26.7483,26.7316,26.74,5700.0
2011-05-31 15:05:00,32.04,32.04,32.02,32.04,4000.0,26.74,26.74,26.7233,26.74,4000.0
2011-05-31 15:10:00,32.04,32.05,32.04,32.05,4000.0,26.74,26.7483,26.74,26.7483,4000.0
2011-05-31 15:15:00,32.05,32.09,32.04,32.09,9200.0,26.7483,26.7817,26.74,26.7817,9200.0
2011-05-31 15:20:00,32.08,32.08,32.02,32.04,22600.0,26.7733,26.7733,26.7233,26.74,22600.0
2011-05-31 15:25:00,32.03,32.06,32.01,32.06,13400.0,26.7316,26.7567,26.7149,26.7567,13400.0
2011-05-31 15:30:00,32.06,32.07,32.04,32.05,11300.0,26.7567,26.765,26.74,26.7483,11300.0
2011-05-31 15:35:00,32.05,32.06,32.05,32.05,8900.0,26.7483,26.7567,26.7483,26.7483,8900.0
2011-05-31 15:40:00,32.05,32.09,32.05,32.09,8100.0,26.7483,26.7817,26.7483,26.7817,8100.0
2011-05-31 15:45:00,32.1,32.14,32.09,32.12,31300.0,26.79,26.8234,26.7817,26.8067,31300.0
2011-05-31 15:50:00,32.12,32.17,32.12,32.16,23900.0,26.8067,26.8485,26.8067,26.8401,23900.0
2011-05-31 15:55:00,32.17,32.2,32.17,32.19,35000.0,26.8485,26.8735,26.8485,26.8652,35000.0
2011-06-01 09:30:00,32.18,32.3,32.16,32.22,19300.0,26.8568,26.957,26.8401,26.8902,19300.0
2011-06-01 09:35:00,32.21,32.25,32.18,32.21,9900.0,26.8818,26.9152,26.8568,26.8818,9900.0
2011-06-01 09:40:00,32.2,32.22,32.13,32.13,15700.0,26.8735,26.8902,26.8151,26.8151,15700.0
2011-06-01 09:45:00,32.15,32.16,32.06,32.07,6000.0,26.8318,26.8401,26.7567,26.765,6000.0
2011-06-01 09:50:00,32.06,32.07,32.01,32.05,8600.0,26.7567,26.765,26.7149,26.7483,8600.0
2011-06-01 09:55:00,32.03,32.05,32.03,32.04,6800.0,26.7316,26.7483,26.7316,26.74,6800.0
2011-06-01 10:00:00,32.03,32.04,31.98,32.01,19900.0,26.7316,26.74,26.6899,26.7149,19900.0
2011-06-01 10:05:00,32.02,32.04,32.0,32.0,6300.0,26.7233,26.74,26.7066,26.7066,6300.0
2011-06-01 10:10:00,32.0,32.01,31.93,31.93,12400.0,26.7066,26.7149,26.6482,26.6482,12400.0
2011-06-01 10:15:00,31.93,31.99,31.93,31.99,14500.0,26.6482,26.6982,26.6482,26.6982,14500.0
2011-06-01 10:20:00,32.0,32.04,31.98,32.04,7800.0,26.7066,26.74,26.6899,26.74,7800.0
2011-06-01 10:25:00,32.02,32.05,32.02,32.04,6600.0,26.7233,26.7483,26.7233,26.74,6600.0
2011-06-01 10:30:00,32.04,32.05,31.98,31.98,20200.0,26.74,26.7483,26.6899,26.6899,20200.0
2011-06-01 10:35:00,31.98,32.01,31.93,31.93,14500.0,26.6899,26.7149,26.6482,26.6482,14500.0
2011-06-01 10:40:00,31.93,31.93,31.89,31.89,16600.0,26.6482,26.6482,26.6148,26.6148,16600.0
2011-06-01 10:45:00,31.89,31.9,31.84,31.86,14500.0,26.6148,26.6231,26.5731,26.5897,14500.0
2011-06-01 10:50:00,31.84,31.85,31.81,31.84,15900.0,26.5731,26.5814,26.548,26.5731,15900.0
2011-06-01 10:55:00,31.84,31.86,31.81,31.86,5600.0,26.5731,26.5897,26.548,26.5897,5600.0
2011-06-01 11:00:00,31.85,31.86,31.83,31.84,9100.0,26.5814,26.5897,26.5647,26.5731,9100.0
2011-06-01 11:05:00,31.85,31.87,31.82,31.85,11800.0,26.5814,26.5981,26.5564,26.5814,11800.0
2011-06-01 11:10:00,31.85,31.85,31.81,31.81,6600.0,26.5814,26.5814,26.548,26.548,6600.0
2011-06-01 11:15:00,31.81,31.82,31.81,31.81,3600.0,26.548,26.5564,26.548,26.548,3600.0
2011-06-01 11:20:00,31.82,31.84,31.81,31.83,6300.0,26.5564,26.5731,26.548,26.5647,6300.0
2011-06-01 11:25:00,31.83,31.86,31.82,31.86,6800.0,26.5647,26.5897,26.5564,26.5897,6800.0
2011-06-01 11:30:00,31.86,31.87,31.84,31.84,8400.0,26.5897,26.5981,26.5731,26.5731,8400.0
2011-06-01 11:35:00,31.85,31.85,31.81,31.82,4800.0,26.5814,26.5814,26.548,26.5564,4800.0
2011-06-01 11:40:00,31.82,31.82,31.81,31.81,9500.0,26.5564,26.5564,26.548,26.548,9500.0
2011-06-01 11:45:00,31.81,31.82,31.81,31.81,5700.0,26.548,26.5564,26.548,26.548,5700.0
2011-06-01 11:50:00,31.81,31.82,31.81,31.81,4600.0,26.548,26.5564,26.548,26.548,4600.0
2011-06-01 11:55:00,31.81,31.82,31.81,31.81,4400.0,26.548,26.5564,26.548,26.548,4400.0
2011-06-01 12:00:00,31.81,31.83,31.81,31.82,5000.0,26.548,26.5647,26.548,26.5564,5000.0
2011-06-01 12:05:00,31.82,31.82,31.78,31.78,16100.0,26.5564,26.5564,26.523,26.523,16100.0
2011-06-01 12:10:00,31.77,31.77,31.71,31.72,4800.0,26.5146,26.5146,26.4646,26.4729,4800.0
2011-06-01 12:15:00,31.72,31.73,31.72,31.72,6800.0,26.4729,26.4812,26.4729,26.4729,6800.0
2011-06-01 12:20:00,31.72,31.73,31.71,31.73,5900.0,26.4729,26.4812,26.4646,26.4812,5900.0
2011-06-01 12:25:00,31.73,31.73,31.71,31.72,4500.0,26.4812,26.4812,26.4646,26.4729,4500.0
2011-06-01 12:30:00,31.72,31.76,31.72,31.76,3200.0,26.4729,26.5063,26.4729,26.5063,3200.0
2011-06-01 12:35:00,31.76,31.78,31.75,31.78,3600.0,26.5063,26.523,26.4979,26.523,3600.0
2011-06-01 12:40:00,31.8,31.8,31.71,31.74,5200.0,26.5397,26.5397,26.4646,26.4896,5200.0
2011-06-01 12:45:00,31.74,31.76,31.73,31.76,3200.0,26.4896,26.5063,26.4812,26.5063,3200.0
2011-06-01 12:50:00,31.74,31.76,31.73,31.76,4000.0,26.4896,26.5063,26.4812,26.5063,4000.0
2011-06-01 12:55:00,31.76,31.76,31.74,31.75,5900.0,26.5063,26.5063,26.4896,26.4979,5900.0
2011-06-01 13:00:00,31.76,31.78,31.76,31.76,5300.0,26.5063,26.523,26.5063,26.5063,5300.0
2011-06-01 13:05:00,31.77,31.77,31.73,31.73,16700.0,26.5146,26.5146,26.4812,26.4812,16700.0
2011-06-01 13:10:00,31.72,31.72,31.66,31.66,6500.0,26.4729,26.4729,26.4228,26.4228,6500.0
2011-06-01 13:15:00,31.66,31.7,31.65,31.68,13600.0,26.4228,26.4562,26.4145,26.4395,13600.0
2011-06-01 13:20:00,31.68,31.69,31.64,31.65,6000.0,26.4395,26.4479,26.4061,26.4145,6000.0
2011-06-01 13:25:00,31.65,31.65,31.59,31.63,8100.0,26.4145,26.4145,26.3644,26.3978,8100.0
2011-06-01 13:30:00,31.62,31.64,31.59,31.61,6000.0,26.3894,26.4061,26.3644,26.3811,6000.0
2011-06-01 13:35:00,31.6,31.62,31.58,31.61,5200.0,26.3728,26.3894,26.3561,26.3811,5200.0
2011-06-01 13:40:00,31.61,31.61,31.58,31.61,4700.0,26.3811,26.3811,26.3561,26.3811,4700.0
2011-06-01 13:45:00,31.61,31.61,31.59,31.59,3800.0,26.3811,26.3811,26.3644,26.3644,3800.0
2011-06-01 13:50:00,31.59,31.6,31.57,31.58,2500.0,26.3644,26.3728,26.3477,26.3561,2500.0
2011-06-01 13:55:00,31.58,31.6,31.58,31.59,2900.0,26.3561,26.3728,26.3561,26.3644,2900.0
2011-06-01 14:00:00,31.59,31.59,31.57,31.59,6500.0,26.3644,26.3644,26.3477,26.3644,6500.0
2011-06-01 14:05:00,31.6,31.61,31.57,31.58,8100.0,26.3728,26.3811,26.3477,26.3561,8100.0
2011-06-01 14:10:00,31.58,31.61,31.56,31.58,9100.0,26.3561,26.3811,26.3394,26.3561,9100.0
2011-06-01 14:15:00,31.58,31.64,31.58,31.63,9500.0,26.3561,26.4061,26.3561,26.3978,9500.0
2011-06-01 14:20:00,31.65,31.66,31.61,31.61,4600.0,26.4145,26.4228,26.3811,26.3811,4600.0
2011-06-01 14:25:00,31.62,31.62,31.56,31.56,3400.0,26.3894,26.3894,26.3394,26.3394,3400.0
2011-06-01 14:30:00,31.57,31.57,31.52,31.56,11500.0,26.3477,26.3477,26.306,26.3394,11500.0
2011-06-01 14:35:00,31.56,31.61,31.56,31.61,6600.0,26.3394,26.3811,26.3394,26.3811,6600.0
2011-06-01 14:40:00,31.61,31.61,31.55,31.56,6100.0,26.3811,26.3811,26.331,26.3394,6100.0
2011-06-01 14:45:00,31.56,31.61,31.54,31.58,21500.0,26.3394,26.3811,26.3227,26.3561,21500.0
2011-06-01 14:50:00,31.57,31.6,31.57,31.6,5700.0,26.3477,26.3728,26.3477,26.3728,5700.0
2011-06-01 14:55:00,31.61,31.61,31.58,31.59,10700.0,26.3811,26.3811,26.3561,26.3644,10700.0
2011-06-01 15:00:00,31.59,31.61,31.58,31.61,8100.0,26.3644,26.3811,26.3561,26.3811,8100.0
2011-06-01 15:05:00,31.61,31.66,31.59,31.62,11000.0,26.3811,26.4228,26.3644,26.3894,11000.0
2011-06-01 15:10:00,31.63,31.64,31.61,31.62,5800.0,26.3978,26.4061,26.3811,26.3894,5800.0
2011-06-01 15:15:00,31.62,31.63,31.61,31.63,9800.0,26.3894,26.3978,26.3811,26.3978,9800.0
2011-06-01 15:20:00,31.63,31.63,31.56,31.56,12800.0,26.3978,26.3978,26.3394,26.3394,12800.0
2011-06-01 15:25:00,31.56,31.61,31.56,31.6,10300.0,26.3394,26.3811,26.3394,26.3728,10300.0
2011-06-01 15:30:00,31.6,31.61,31.53,31.55,15600.0,26.3728,26.3811,26.3143,26.331,15600.0
2011-06-01 15:35:00,31.55,31.55,31.53,31.54,10000.0,26.331,26.331,26.3143,26.3227,10000.0
2011-06-01 15:40:00,31.54,31.55,31.46,31.46,13700.0,26.3227,26.331,26.2559,26.2559,13700.0
2011-06-01 15:45:00,31.46,31.51,31.46,31.5,40200.0,26.2559,26.2976,26.2559,26.2893,40200.0
2011-06-01 15:50:00,31.5,31.53,31.46,31.52,25300.0,26.2893,26.3143,26.2559,26.306,25300.0
2011-06-01 15:55:00,31.52,31.52,31.47,31.51,53100.0,26.306,26.306,26.2643,26.2976,53100.0
2011-06-02 09:30:00,31.52,31.55,31.35,31.39,4900.0,26.306,26.331,26.1641,26.1975,4900.0
2011-06-02 09:35:00,31.4,31.41,31.35,31.39,5300.0,26.2058,26.2142,26.1641,26.1975,5300.0
2011-06-02 09:40:00,31.37,31.44,31.36,31.36,1900.0,26.1808,26.2392,26.1725,26.1725,1900.0
2011-06-02 09:45:00,31.35,31.37,31.3,31.31,2600.0,26.1641,26.1808,26.1224,26.1307,2600.0
2011-06-02 09:50:00,31.31,31.39,31.31,31.36,10000.0,26.1307,26.1975,26.1307,26.1725,10000.0
2011-06-02 09:55:00,31.36,31.37,31.35,31.36,2800.0,26.1725,26.1808,26.1641,26.1725,2800.0
2011-06-02 10:00:00,31.37,31.4,31.36,31.4,5500.0,26.1808,26.2058,26.1725,26.2058,5500.0
2011-06-02 10:05:00,31.43,31.43,31.41,31.42,2300.0,26.2309,26.2309,26.2142,26.2225,2300.0
2011-06-02 10:10:00,31.43,31.51,31.43,31.47,9500.0,26.2309,26.2976,26.2309,26.2643,9500.0
2011-06-02 10:15:00,31.47,31.47,31.42,31.45,7000.0,26.2643,26.2643,26.2225,26.2476,7000.0
2011-06-02 10:20:00,31.44,31.44,31.41,31.41,4200.0,26.2392,26.2392,26.2142,26.2142,4200.0
2011-06-02 10:25:00,31.41,31.44,31.4,31.42,6600.0,26.2142,26.2392,26.2058,26.2225,6600.0
2011-06-02 10:30:00,31.42,31.44,31.42,31.43,4200.0,26.2225,26.2392,26.2225,26.2309,4200.0
2011-06-02 10:35:00,31.42,31.43,31.42,31.43,2400.0,26.2225,26.2309,26.2225,26.2309,2400.0
2011-06-02 10:40:00,31.43,31.48,31.43,31.43,7300.0,26.2309,26.2726,26.2309,26.2309,7300.0
2011-06-02 10:45:00,31.43,31.47,31.43,31.44,3700.0,26.2309,26.2643,26.2309,26.2392,3700.0
2011-06-02 10:50:00,31.44,31.45,31.42,31.45,4600.0,26.2392,26.2476,26.2225,26.2476,4600.0
2011-06-02 10:55:00,31.45,31.46,31.44,31.46,3600.0,26.2476,26.2559,26.2392,26.2559,3600.0
2011-06-02 11:00:00,31.45,31.47,31.44,31.45,9100.0,26.2476,26.2643,26.2392,26.2476,9100.0
2011-06-02 11:05:00,31.45,31.45,31.39,31.4,16800.0,26.2476,26.2476,26.1975,26.2058,16800.0
2011-06-02 11:10:00,31.39,31.4,31.35,31.36,11400.0,26.1975,26.2058,26.1641,26.1725,11400.0
2011-06-02 11:15:00,31.35,31.35,31.31,31.33,7400.0,26.1641,26.1641,26.1307,26.1474,7400.0
2011-06-02 11:20:00,31.33,31.36,31.32,31.36,13100.0,26.1474,26.1725,26.1391,26.1725,13100.0
2011-06-02 11:25:00,31.35,31.35,31.3,31.3,4100.0,26.1641,26.1641,26.1224,26.1224,4100.0
2011-06-02 11:30:00,31.3,31.3,31.26,31.27,7600.0,26.1224,26.1224,26.089,26.0973,7600.0
2011-06-02 11:35:00,31.27,31.27,31.21,31.21,4900.0,26.0973,26.0973,26.0473,26.0473,4900.0
2011-06-02 11:40:00,31.22,31.26,31.22,31.25,8700.0,26.0556,26.089,26.0556,26.0806,8700.0
2011-06-02 11:45:00,31.24,31.24,31.2,31.2,16300.0,26.0723,26.0723,26.0389,26.0389,16300.0
2011-06-02 11:50:00,31.2,31.23,31.2,31.22,2800.0,26.0389,26.064,26.0389,26.0556,2800.0
2011-06-02 11:55:00,31.23,31.25,31.23,31.24,2600.0,26.064,26.0806,26.064,26.0723,2600.0
2011-06-02 12:00:00,31.23,31.23,31.21,31.21,1000.0,26.064,26.064,26.0473,26.0473,1000.0
2011-06-02 12:05:00,31.18,31.19,31.15,31.15,3500.0,26.0222,26.0306,25.9972,25.9972,3500.0
2011-06-02 12:10:00,31.13,31.13,31.11,31.12,4100.0,25.9805,25.9805,25.9638,25.9722,4100.0
2011-06-02 12:15:00,31.13,31.17,31.13,31.17,1200.0,25.9805,26.0139,25.9805,26.0139,1200.0
2011-06-02 12:20:00,31.17,31.17,31.16,31.16,2700.0,26.0139,26.0139,26.0055,26.0055,2700.0
2011-06-02 12:25:00,31.16,31.16,31.14,31.15,4100.0,26.0055,26.0055,25.9888,25.9972,4100.0
2011-06-02 12:30:00,31.15,31.15,31.15,31.15,300.0,25.9972,25.9972,25.9972,25.9972,300.0
2011-06-02 12:35:00,31.14,31.14,31.13,31.14,4900.0,25.9888,25.9888,25.9805,25.9888,4900.0
2011-06-02 12:40:00,31.14,31.21,31.14,31.21,2600.0,25.9888,26.0473,25.9888,26.0473,2600.0
2011-06-02 12:45:00,31.2,31.21,31.18,31.21,3900.0,26.0389,26.0473,26.0222,26.0473,3900.0
2011-06-02 12:50:00,31.22,31.25,31.22,31.25,4800.0,26.0556,26.0806,26.0556,26.0806,4800.0
2011-06-02 12:55:00,31.25,31.25,31.24,31.24,1400.0,26.0806,26.0806,26.0723,26.0723,1400.0
2011-06-02 13:00:00,31.25,31.27,31.25,31.27,2600.0,26.0806,26.0973,26.0806,26.0973,2600.0
2011-06-02 13:05:00,31.26,31.29,31.26,31.27,4600.0,26.089,26.114,26.089,26.0973,4600.0
2011-06-02 13:10:00,31.26,31.27,31.22,31.23,1400.0,26.089,26.0973,26.0556,26.064,1400.0
2011-06-02 13:15:00,31.23,31.26,31.22,31.26,5200.0,26.064,26.089,26.0556,26.089,5200.0
2011-06-02 13:20:00,31.26,31.29,31.26,31.28,5800.0,26.089,26.114,26.089,26.1057,5800.0
2011-06-02 13:25:00,31.28,31.3,31.28,31.3,5200.0,26.1057,26.1224,26.1057,26.1224,5200.0
2011-06-02 13:30:00,31.3,31.3,31.24,31.25,10600.0,26.1224,26.1224,26.0723,26.0806,10600.0
2011-06-02 13:35:00,31.25,31.27,31.25,31.27,5100.0,26.0806,26.0973,26.0806,26.0973,5100.0
2011-06-02 13:40:00,31.28,31.31,31.28,31.3,2800.0,26.1057,26.1307,26.1057,26.1224,2800.0
2011-06-02 13:45:00,31.31,31.31,31.29,31.29,1100.0,26.1307,26.1307,26.114,26.114,1100.0
2011-06-02 13:50:00,31.28,31.28,31.27,31.27,3300.0,26.1057,26.1057,26.0973,26.0973,3300.0
2011-06-02 13:55:00,31.28,31.31,31.28,31.31,4100.0,26.1057,26.1307,26.1057,26.1307,4100.0
2011-06-02 14:00:00,31.31,31.31,31.3,31.3,300.0,26.1307,26.1307,26.1224,26.1224,300.0
2011-06-02 14:05:00,31.31,31.31,31.27,31.27,2600.0,26.1307,26.1307,26.0973,26.0973,2600.0
2011-06-02 14:10:00,31.27,31.3,31.27,31.3,4700.0,26.0973,26.1224,26.0973,26.1224,4700.0
2011-06-02 14:15:00,31.3,31.32,31.25,31.25,11300.0,26.1224,26.1391,26.0806,26.0806,11300.0
2011-06-02 14:20:00,31.25,31.26,31.22,31.24,15600.0,26.0806,26.089,26.0556,26.0723,15600.0
2011-06-02 14:25:00,31.24,31.26,31.24,31.25,2700.0,26.0723,26.089,26.0723,26.0806,2700.0
2011-06-02 14:30:00,31.24,31.27,31.24,31.27,4700.0,26.0723,26.0973,26.0723,26.0973,4700.0
2011-06-02 14:35:00,31.28,31.31,31.28,31.31,4800.0,26.1057,26.1307,26.1057,26.1307,4800.0
2011-06-02 14:40:00,31.32,31.32,31.31,31.32,5300.0,26.1391,26.1391,26.1307,26.1391,5300.0
2011-06-02 14:45:00,31.33,31.35,31.32,31.35,11900.0,26.1474,26.1641,26.1391,26.1641,11900.0
2011-06-02 14:50:00,31.35,31.36,31.34,31.35,7400.0,26.1641,26.1725,26.1558,26.1641,7400.0
2011-06-02 14:55:00,31.35,31.36,31.33,31.36,16000.0,26.1641,26.1725,26.1474,26.1725,16000.0
2011-06-02 15:00:00,31.36,31.36,31.33,31.35,8500.0,26.1725,26.1725,26.1474,26.1641,8500.0
2011-06-02 15:05:00,31.36,31.36,31.33,31.35,10800.0,26.1725,26.1725,26.1474,26.1641,10800.0
2011-06-02 15:10:00,31.35,31.36,31.34,31.35,11700.0,26.1641,26.1725,26.1558,26.1641,11700.0
2011-06-02 15:15:00,31.35,31.36,31.35,31.35,7800.0,26.1641,26.1725,26.1641,26.1641,7800.0
2011-06-02 15:20:00,31.35,31.37,31.35,31.37,6100.0,26.1641,26.1808,26.1641,26.1808,6100.0
2011-06-02 15:25:00,31.36,31.39,31.36,31.38,14500.0,26.1725,26.1975,26.1725,26.1891,14500.0
2011-06-02 15:30:00,31.38,31.39,31.37,31.37,14700.0,26.1891,26.1975,26.1808,26.1808,14700.0
2011-06-02 15:35:00,31.37,31.41,31.37,31.4,21400.0,26.1808,26.2142,26.1808,26.2058,21400.0
2011-06-02 15:40:00,31.4,31.41,31.38,31.39,12300.0,26.2058,26.2142,26.1891,26.1975,12300.0
2011-06-02 15:45:00,31.39,31.42,31.39,31.41,21200.0,26.1975,26.2225,26.1975,26.2142,21200.0
2011-06-02 15:50:00,31.41,31.41,31.38,31.39,40800.0,26.2142,26.2142,26.1891,26.1975,40800.0
2011-06-02 15:55:00,31.38,31.43,31.38,31.43,50700.0,26.1891,26.2309,26.1891,26.2309,50700.0
2011-06-03 09:30:00,31.55,31.77,31.47,31.72,66800.0,26.331,26.5146,26.2643,26.4729,66800.0
2011-06-03 09:35:00,31.7,31.84,31.67,31.81,19100.0,26.4562,26.5731,26.4312,26.548,19100.0
2011-06-03 09:40:00,31.81,31.82,31.76,31.79,12000.0,26.548,26.5564,26.5063,26.5313,12000.0
2011-06-03 09:45:00,31.78,31.78,31.66,31.71,20100.0,26.523,26.523,26.4228,26.4646,20100.0
2011-06-03 09:50:00,31.69,31.73,31.58,31.6,26600.0,26.4479,26.4812,26.3561,26.3728,26600.0
2011-06-03 09:55:00,31.6,31.63,31.59,31.63,18700.0,26.3728,26.3978,26.3644,26.3978,18700.0
2011-06-03 10:00:00,31.64,31.7,31.63,31.65,18400.0,26.4061,26.4562,26.3978,26.4145,18400.0
2011-06-03 10:05:00,31.65,31.68,31.65,31.66,15700.0,26.4145,26.4395,26.4145,26.4228,15700.0
2011-06-03 10:10:00,31.66,31.67,31.59,31.6,9800.0,26.4228,26.4312,26.3644,26.3728,9800.0
2011-06-03 10:15:00,31.59,31.62,31.57,31.59,17200.0,26.3644,26.3894,26.3477,26.3644,17200.0
2011-06-03 10:20:00,31.59,31.59,31.57,31.58,7200.0,26.3644,26.3644,26.3477,26.3561,7200.0
2011-06-03 10:25:00,31.58,31.66,31.58,31.65,19300.0,26.3561,26.4228,26.3561,26.4145,19300.0
2011-06-03 10:30:00,31.65,31.71,31.64,31.68,13200.0,26.4145,26.4646,26.4061,26.4395,13200.0
2011-06-03 10:35:00,31.69,31.7,31.63,31.66,13700.0,26.4479,26.4562,26.3978,26.4228,13700.0
2011-06-03 10:40:00,31.67,31.71,31.67,31.69,12700.0,26.4312,26.4646,26.4312,26.4479,12700.0
2011-06-03 10:45:00,31.69,31.75,31.69,31.71,7600.0,26.4479,26.4979,26.4479,26.4646,7600.0
2011-06-03 10:50:00,31.7,31.71,31.63,31.64,6200.0,26.4562,26.4646,26.3978,26.4061,6200.0
2011-06-03 10:55:00,31.65,31.68,31.62,31.65,14400.0,26.4145,26.4395,26.3894,26.4145,14400.0
2011-06-03 11:00:00,31.64,31.67,31.62,31.67,15900.0,26.4061,26.4312,26.3894,26.4312,15900.0
2011-06-03 11:05:00,31.66,31.68,31.64,31.67,15700.0,26.4228,26.4395,26.4061,26.4312,15700.0
2011-06-03 11:10:00,31.69,31.75,31.68,31.75,18900.0,26.4479,26.4979,26.4395,26.4979,18900.0
2011-06-03 11:15:00,31.76,31.77,31.67,31.67,22300.0,26.5063,26.5146,26.4312,26.4312,22300.0
2011-06-03 11:20:00,31.68,31.8,31.68,31.79,16000.0,26.4395,26.5397,26.4395,26.5313,16000.0
2011-06-03 11:25:00,31.79,31.84,31.76,31.82,28500.0,26.5313,26.5731,26.5063,26.5564,28500.0
2011-06-03 11:30:00,31.82,31.83,31.79,31.8,9700.0,26.5564,26.5647,26.5313,26.5397,9700.0
2011-06-03 11:35:00,31.78,31.79,31.73,31.73,7500.0,26.523,26.5313,26.4812,26.4812,7500.0
2011-06-03 11:40:00,31.72,31.74,31.7,31.71,13000.0,26.4729,26.4896,26.4562,26.4646,13000.0
2011-06-03 11:45:00,31.72,31.76,31.72,31.76,7700.0,26.4729,26.5063,26.4729,26.5063,7700.0
2011-06-03 11:50:00,31.76,31.8,31.76,31.78,4700.0,26.5063,26.5397,26.5063,26.523,4700.0
2011-06-03 11:55:00,31.77,31.77,31.75,31.76,7200.0,26.5146,26.5146,26.4979,26.5063,7200.0
2011-06-03 12:00:00,31.76,31.77,31.68,31.68,9000.0,26.5063,26.5146,26.4395,26.4395,9000.0
2011-06-03 12:05:00,31.68,31.71,31.66,31.66,9400.0,26.4395,26.4646,26.4228,26.4228,9400.0
2011-06-03 12:10:00,31.67,31.7,31.66,31.7,10200.0,26.4312,26.4562,26.4228,26.4562,10200.0
2011-06-03 12:15:00,31.68,31.68,31.66,31.68,5200.0,26.4395,26.4395,26.4228,26.4395,5200.0
2011-06-03 12:20:00,31.68,31.74,31.68,31.73,14600.0,26.4395,26.4896,26.4395,26.4812,14600.0
2011-06-03 12:25:00,31.73,31.76,31.73,31.74,4600.0,26.4812,26.5063,26.4812,26.4896,4600.0
2011-06-03 12:30:00,31.74,31.76,31.73,31.74,8600.0,26.4896,26.5063,26.4812,26.4896,8600.0
2011-06-03 12:35:00,31.74,31.75,31.72,31.74,5400.0,26.4896,26.4979,26.4729,26.4896,5400.0
2011-06-03 12:40:00,31.75,31.75,31.73,31.73,4400.0,26.4979,26.4979,26.4812,26.4812,4400.0
2011-06-03 12:45:00,31.74,31.79,31.74,31.77,10800.0,26.4896,26.5313,26.4896,26.5146,10800.0
2011-06-03 12:50:00,31.77,31.78,31.73,31.74,4700.0,26.5146,26.523,26.4812,26.4896,4700.0
2011-06-03 12:55:00,31.73,31.74,31.72,31.73,6200.0,26.4812,26.4896,26.4729,26.4812,6200.0
2011-06-03 13:00:00,31.72,31.72,31.72,31.72,4000.0,26.4729,26.4729,26.4729,26.4729,4000.0
2011-06-03 13:05:00,31.72,31.73,31.72,31.73,6800.0,26.4729,26.4812,26.4729,26.4812,6800.0
2011-06-03 13:10:00,31.72,31.73,31.7,31.72,7000.0,26.4729,26.4812,26.4562,26.4729,7000.0
2011-06-03 13:15:00,31.72,31.73,31.72,31.73,3100.0,26.4729,26.4812,26.4729,26.4812,3100.0
2011-06-03 13:20:00,31.72,31.74,31.71,31.73,4300.0,26.4729,26.4896,26.4646,26.4812,4300.0
2011-06-03 13:25:00,31.73,31.74,31.71,31.71,5000.0,26.4812,26.4896,26.4646,26.4646,5000.0
2011-06-03 13:30:00,31.7,31.71,31.68,31.69,5100.0,26.4562,26.4646,26.4395,26.4479,5100.0
2011-06-03 13:35:00,31.69,31.71,31.69,31.71,6700.0,26.4479,26.4646,26.4479,26.4646,6700.0
2011-06-03 13:40:00,31.7,31.71,31.7,31.7,6200.0,26.4562,26.4646,26.4562,26.4562,6200.0
2011-06-03 13:45:00,31.69,31.72,31.69,31.71,5500.0,26.4479,26.4729,26.4479,26.4646,5500.0
2011-06-03 13:50:00,31.71,31.73,31.7,31.72,8400.0,26.4646,26.4812,26.4562,26.4729,8400.0
2011-06-03 13:55:00,31.73,31.74,31.72,31.72,12800.0,26.4812,26.4896,26.4729,26.4729,12800.0
2011-06-03 14:00:00,31.72,31.73,31.71,31.73,11600.0,26.4729,26.4812,26.4646,26.4812,11600.0
2011-06-03 14:05:00,31.73,31.75,31.73,31.74,10500.0,26.4812,26.4979,26.4812,26.4896,10500.0
2011-06-03 14:10:00,31.73,31.76,31.73,31.75,8600.0,26.4812,26.5063,26.4812,26.4979,8600.0
2011-06-03 14:15:00,31.75,31.77,31.75,31.76,11400.0,26.4979,26.5146,26.4979,26.5063,11400.0
2011-06-03 14:20:00,31.76,31.8,31.76,31.79,14800.0,26.5063,26.5397,26.5063,26.5313,14800.0
2011-06-03 14:25:00,31.78,31.8,31.77,31.77,5800.0,26.523,26.5397,26.5146,26.5146,5800.0
2011-06-03 14:30:00,31.76,31.77,31.72,31.73,7900.0,26.5063,26.5146,26.4729,26.4812,7900.0
2011-06-03 14:35:00,31.72,31.76,31.71,31.76,17200.0,26.4729,26.5063,26.4646,26.5063,17200.0
2011-06-03 14:40:00,31.75,31.78,31.74,31.78,10300.0,26.4979,26.523,26.4896,26.523,10300.0
2011-06-03 14:45:00,31.79,31.8,31.75,31.75,13400.0,26.5313,26.5397,26.4979,26.4979,13400.0
2011-06-03 14:50:00,31.74,31.75,31.71,31.72,14100.0,26.4896,26.4979,26.4646,26.4729,14100.0
2011-06-03 14:55:00,31.72,31.73,31.71,31.72,11200.0,26.4729,26.4812,26.4646,26.4729,11200.0
2011-06-03 15:00:00,31.71,31.71,31.67,31.69,18900.0,26.4646,26.4646,26.4312,26.4479,18900.0
2011-06-03 15:05:00,31.68,31.69,31.65,31.68,9800.0,26.4395,26.4479,26.4145,26.4395,9800.0
2011-06-03 15:10:00,31.69,31.7,31.67,31.69,27100.0,26.4479,26.4562,26.4312,26.4479,27100.0
2011-06-03 15:15:00,31.69,31.7,31.67,31.67,13300.0,26.4479,26.4562,26.4312,26.4312,13300.0
2011-06-03 15:20:00,31.67,31.69,31.64,31.68,16700.0,26.4312,26.4479,26.4061,26.4395,16700.0
2011-06-03 15:25:00,31.69,31.7,31.67,31.69,18900.0,26.4479,26.4562,26.4312,26.4479,18900.0
2011-06-03 15:30:00,31.68,31.75,31.68,31.73,31300.0,26.4395,26.4979,26.4395,26.4812,31300.0
2011-06-03 15:35:00,31.72,31.76,31.72,31.76,25900.0,26.4729,26.5063,26.4729,26.5063,25900.0
2011-06-03 15:40:00,31.77,31.83,31.76,31.79,48400.0,26.5146,26.5647,26.5063,26.5313,48400.0
2011-06-03 15:45:00,31.78,31.82,31.77,31.81,42100.0,26.523,26.5564,26.5146,26.548,42100.0
2011-06-03 15:50:00,31.82,31.83,31.76,31.76,61700.0,26.5564,26.5647,26.5063,26.5063,61700.0
2011-06-03 15:55:00,31.75,31.8,31.75,31.75,83300.0,26.4979,26.5397,26.4979,26.4979,83300.0
2011-06-06 09:30:00,31.64,31.75,31.46,31.48,17200.0,26.4061,26.4979,26.2559,26.2726,17200.0
2011-06-06 09:35:00,31.45,31.49,31.45,31.45,10500.0,26.2476,26.2809,26.2476,26.2476,10500.0
2011-06-06 09:40:00,31.45,31.45,31.41,31.42,3600.0,26.2476,26.2476,26.2142,26.2225,3600.0
2011-06-06 09:45:00,31.4,31.41,31.39,31.4,8400.0,26.2058,26.2142,26.1975,26.2058,8400.0
2011-06-06 09:50:00,31.41,31.44,31.36,31.36,7300.0,26.2142,26.2392,26.1725,26.1725,7300.0
2011-06-06 09:55:00,31.35,31.36,31.34,31.34,3500.0,26.1641,26.1725,26.1558,26.1558,3500.0
2011-06-06 10:00:00,31.34,31.35,31.32,31.32,9100.0,26.1558,26.1641,26.1391,26.1391,9100.0
2011-06-06 10:05:00,31.32,31.41,31.3,31.36,46300.0,26.1391,26.2142,26.1224,26.1725,46300.0
2011-06-06 10:10:00,31.36,31.38,31.34,31.35,5000.0,26.1725,26.1891,26.1558,26.1641,5000.0
2011-06-06 10:15:00,31.34,31.34,31.29,31.3,10500.0,26.1558,26.1558,26.114,26.1224,10500.0
2011-06-06 10:20:00,31.3,31.31,31.25,31.28,12800.0,26.1224,26.1307,26.0806,26.1057,12800.0
2011-06-06 10:25:00,31.27,31.27,31.19,31.19,5300.0,26.0973,26.0973,26.0306,26.0306,5300.0
2011-06-06 10:30:00,31.18,31.22,31.17,31.2,6700.0,26.0222,26.0556,26.0139,26.0389,6700.0
2011-06-06 10:35:00,31.2,31.22,31.2,31.2,4700.0,26.0389,26.0556,26.0389,26.0389,4700.0
2011-06-06 10:40:00,31.2,31.21,31.18,31.19,4100.0,26.0389,26.0473,26.0222,26.0306,4100.0
2011-06-06 10:45:00,31.18,31.18,31.13,31.14,3600.0,26.0222,26.0222,25.9805,25.9888,3600.0
2011-06-06 10:50:00,31.15,31.27,31.15,31.27,4600.0,25.9972,26.0973,25.9972,26.0973,4600.0
2011-06-06 10:55:00,31.26,31.29,31.24,31.28,5700.0,26.089,26.114,26.0723,26.1057,5700.0
2011-06-06 11:00:00,31.26,31.32,31.26,31.32,6000.0,26.089,26.1391,26.089,26.1391,6000.0
2011-06-06 11:05:00,31.32,31.36,31.31,31.36,2400.0,26.1391,26.1725,26.1307,26.1725,2400.0
2011-06-06 11:10:00,31.35,31.44,31.35,31.44,5700.0,26.1641,26.2392,26.1641,26.2392,5700.0
2011-06-06 11:15:00,31.43,31.44,31.42,31.44,2000.0,26.2309,26.2392,26.2225,26.2392,2000.0
2011-06-06 11:20:00,31.44,31.45,31.43,31.43,4000.0,26.2392,26.2476,26.2309,26.2309,4000.0
2011-06-06 11:25:00,31.44,31.44,31.39,31.39,3800.0,26.2392,26.2392,26.1975,26.1975,3800.0
2011-06-06 11:30:00,31.38,31.38,31.36,31.37,2600.0,26.1891,26.1891,26.1725,26.1808,2600.0
2011-06-06 11:35:00,31.37,31.39,31.36,31.36,2300.0,26.1808,26.1975,26.1725,26.1725,2300.0
2011-06-06 11:40:00,31.36,31.37,31.34,31.34,2600.0,26.1725,26.1808,26.1558,26.1558,2600.0
2011-06-06 11:45:00,31.34,31.34,31.31,31.32,1300.0,26.1558,26.1558,26.1307,26.1391,1300.0
2011-06-06 11:50:00,31.32,31.32,31.31,31.32,2500.0,26.1391,26.1391,26.1307,26.1391,2500.0
2011-06-06 11:55:00,31.32,31.35,31.32,31.35,2300.0,26.1391,26.1641,26.1391,26.1641,2300.0
2011-06-06 12:00:00,31.34,31.35,31.32,31.35,3000.0,26.1558,26.1641,26.1391,26.1641,3000.0
2011-06-06 12:05:00,31.34,31.37,31.33,31.37,7000.0,26.1558,26.1808,26.1474,26.1808,7000.0
2011-06-06 12:10:00,31.37,31.4,31.36,31.4,3900.0,26.1808,26.2058,26.1725,26.2058,3900.0
2011-06-06 12:15:00,31.4,31.4,31.38,31.39,4000.0,26.2058,26.2058,26.1891,26.1975,4000.0
2011-06-06 12:20:00,31.38,31.39,31.38,31.38,1800.0,26.1891,26.1975,26.1891,26.1891,1800.0
2011-06-06 12:25:00,31.39,31.39,31.37,31.39,4100.0,26.1975,26.1975,26.1808,26.1975,4100.0
2011-06-06 12:30:00,31.38,31.42,31.38,31.42,3300.0,26.1891,26.2225,26.1891,26.2225,3300.0
2011-06-06 12:35:00,31.42,31.42,31.4,31.4,3300.0,26.2225,26.2225,26.2058,26.2058,3300.0
2011-06-06 12:40:00,31.41,31.41,31.39,31.39,2500.0,26.2142,26.2142,26.1975,26.1975,2500.0
2011-06-06 12:45:00,31.39,31.39,31.37,31.38,5700.0,26.1975,26.1975,26.1808,26.1891,5700.0
2011-06-06 12:50:00,31.38,31.39,31.38,31.39,800.0,26.1891,26.1975,26.1891,26.1975,800.0
2011-06-06 12:55:00,31.39,31.4,31.37,31.38,5500.0,26.1975,26.2058,26.1808,26.1891,5500.0
2011-06-06 13:00:00,31.38,31.38,31.32,31.32,3100.0,26.1891,26.1891,26.1391,26.1391,3100.0
2011-06-06 13:05:00,31.33,31.33,31.32,31.32,4300.0,26.1474,26.1474,26.1391,26.1391,4300.0
2011-06-06 13:10:00,31.32,31.34,31.32,31.33,3200.0,26.1391,26.1558,26.1391,26.1474,3200.0
2011-06-06 13:15:00,31.33,31.33,31.33,31.33,1300.0,26.1474,26.1474,26.1474,26.1474,1300.0
2011-06-06 13:20:00,31.32,31.32,31.31,31.31,4000.0,26.1391,26.1391,26.1307,26.1307,4000.0
2011-06-06 13:25:00,31.31,31.31,31.28,31.28,3000.0,26.1307,26.1307,26.1057,26.1057,3000.0
2011-06-06 13:30:00,31.28,31.29,31.28,31.28,8000.0,26.1057,26.114,26.1057,26.1057,8000.0
2011-06-06 13:35:00,31.28,31.3,31.28,31.29,1800.0,26.1057,26.1224,26.1057,26.114,1800.0
2011-06-06 13:40:00,31.29,31.31,31.29,31.29,2000.0,26.114,26.1307,26.114,26.114,2000.0
2011-06-06 13:45:00,31.29,31.32,31.29,31.31,4100.0,26.114,26.1391,26.114,26.1307,4100.0
2011-06-06 13:50:00,31.32,31.32,31.29,31.3,1700.0,26.1391,26.1391,26.114,26.1224,1700.0
2011-06-06 13:55:00,31.29,31.3,31.29,31.29,5500.0,26.114,26.1224,26.114,26.114,5500.0
2011-06-06 14:00:00,31.29,31.3,31.29,31.29,900.0,26.114,26.1224,26.114,26.114,900.0
2011-06-06 14:05:00,31.29,31.29,31.26,31.29,4800.0,26.114,26.114,26.089,26.114,4800.0
2011-06-06 14:10:00,31.29,31.31,31.29,31.3,7800.0,26.114,26.1307,26.114,26.1224,7800.0
2011-06-06 14:15:00,31.3,31.31,31.29,31.29,3900.0,26.1224,26.1307,26.114,26.114,3900.0
2011-06-06 14:20:00,31.29,31.31,31.29,31.29,6100.0,26.114,26.1307,26.114,26.114,6100.0
2011-06-06 14:25:00,31.3,31.3,31.29,31.29,2600.0,26.1224,26.1224,26.114,26.114,2600.0
2011-06-06 14:30:00,31.29,31.3,31.28,31.29,4200.0,26.114,26.1224,26.1057,26.114,4200.0
2011-06-06 14:35:00,31.3,31.31,31.29,31.29,6800.0,26.1224,26.1307,26.114,26.114,6800.0
2011-06-06 14:40:00,31.29,31.3,31.29,31.3,4900.0,26.114,26.1224,26.114,26.1224,4900.0
2011-06-06 14:45:00,31.31,31.31,31.29,31.29,2500.0,26.1307,26.1307,26.114,26.114,2500.0
2011-06-06 14:50:00,31.3,31.31,31.27,31.28,18700.0,26.1224,26.1307,26.0973,26.1057,18700.0
2011-06-06 14:55:00,31.27,31.29,31.27,31.28,14100.0,26.0973,26.114,26.0973,26.1057,14100.0
2011-06-06 15:00:00,31.27,31.29,31.27,31.28,8400.0,26.0973,26.114,26.0973,26.1057,8400.0
2011-06-06 15:05:00,31.28,31.28,31.2,31.2,9500.0,26.1057,26.1057,26.0389,26.0389,9500.0
2011-06-06 15:10:00,31.2,31.21,31.14,31.17,13000.0,26.0389,26.0473,25.9888,26.0139,13000.0
2011-06-06 15:15:00,31.17,31.17,31.14,31.14,9400.0,26.0139,26.0139,25.9888,25.9888,9400.0
2011-06-06 15:20:00,31.13,31.14,31.11,31.13,8000.0,25.9805,25.9888,25.9638,25.9805,8000.0
2011-06-06 15:25:00,31.12,31.14,31.11,31.13,7600.0,25.9722,25.9888,25.9638,25.9805,7600.0
2011-06-06 15:30:00,31.13,31.21,31.12,31.21,11800.0,25.9805,26.0473,25.9722,26.0473,11800.0
2011-06-06 15:35:00,31.21,31.21,31.14,31.14,7200.0,26.0473,26.0473,25.9888,25.9888,7200.0
2011-06-06 15:40:00,31.14,31.2,31.14,31.16,14700.0,25.9888,26.0389,25.9888,26.0055,14700.0
2011-06-06 15:45:00,31.16,31.2,31.15,31.16,28900.0,26.0055,26.0389,25.9972,26.0055,28900.0
2011-06-06 15:50:00,31.16,31.16,31.11,31.13,32500.0,26.0055,26.0055,25.9638,25.9805,32500.0
2011-06-06 15:55:00,31.13,31.14,31.08,31.08,67000.0,25.9805,25.9888,25.9388,25.9388,67000.0
2011-06-07 09:30:00,31.07,31.14,30.87,30.88,14000.0,25.9304,25.9888,25.7635,25.7719,14000.0
2011-06-07 09:35:00,30.88,30.93,30.82,30.91,12800.0,25.7719,25.8136,25.7218,25.7969,12800.0
2011-06-07 09:40:00,30.91,31.05,30.9,31.03,10000.0,25.7969,25.9137,25.7885,25.897,10000.0
2011-06-07 09:45:00,31.0,31.07,31.0,31.07,11900.0,25.872,25.9304,25.872,25.9304,11900.0
2011-06-07 09:50:00,31.06,31.12,31.06,31.09,10200.0,25.9221,25.9722,25.9221,25.9471,10200.0
2011-06-07 09:55:00,31.09,31.12,31.08,31.11,2600.0,25.9471,25.9722,25.9388,25.9638,2600.0
2011-06-07 10:00:00,31.11,31.13,31.1,31.1,3600.0,25.9638,25.9805,25.9555,25.9555,3600.0
2011-06-07 10:05:00,31.11,31.15,31.11,31.15,5800.0,25.9638,25.9972,25.9638,25.9972,5800.0
2011-06-07 10:10:00,31.14,31.18,31.14,31.15,8700.0,25.9888,26.0222,25.9888,25.9972,8700.0
2011-06-07 10:15:00,31.18,31.21,31.18,31.2,4700.0,26.0222,26.0473,26.0222,26.0389,4700.0
2011-06-07 10:20:00,31.2,31.21,31.15,31.16,4300.0,26.0389,26.0473,25.9972,26.0055,4300.0
2011-06-07 10:25:00,31.16,31.16,31.11,31.11,10800.0,26.0055,26.0055,25.9638,25.9638,10800.0
2011-06-07 10:30:00,31.11,31.11,31.07,31.11,11000.0,25.9638,25.9638,25.9304,25.9638,11000.0
2011-06-07 10:35:00,31.11,31.17,31.1,31.17,7500.0,25.9638,26.0139,25.9555,26.0139,7500.0
2011-06-07 10:40:00,31.17,31.21,31.17,31.21,9800.0,26.0139,26.0473,26.0139,26.0473,9800.0
2011-06-07 10:45:00,31.21,31.21,31.2,31.21,1800.0,26.0473,26.0473,26.0389,26.0473,1800.0
2011-06-07 10:50:00,31.21,31.22,31.2,31.21,5900.0,26.0473,26.0556,26.0389,26.0473,5900.0
2011-06-07 10:55:00,31.2,31.21,31.2,31.21,2800.0,26.0389,26.0473,26.0389,26.0473,2800.0
2011-06-07 11:00:00,31.21,31.22,31.2,31.2,7600.0,26.0473,26.0556,26.0389,26.0389,7600.0
2011-06-07 11:05:00,31.2,31.2,31.16,31.16,4000.0,26.0389,26.0389,26.0055,26.0055,4000.0
2011-06-07 11:10:00,31.15,31.15,31.11,31.12,2400.0,25.9972,25.9972,25.9638,25.9722,2400.0
2011-06-07 11:15:00,31.12,31.12,31.1,31.11,2300.0,25.9722,25.9722,25.9555,25.9638,2300.0
2011-06-07 11:20:00,31.11,31.12,31.11,31.11,4800.0,25.9638,25.9722,25.9638,25.9638,4800.0
2011-06-07 11:25:00,31.11,31.12,31.11,31.12,6400.0,25.9638,25.9722,25.9638,25.9722,6400.0
2011-06-07 11:30:00,31.12,31.14,31.11,31.11,9200.0,25.9722,25.9888,25.9638,25.9638,9200.0
2011-06-07 11:35:00,31.12,31.12,31.11,31.11,8200.0,25.9722,25.9722,25.9638,25.9638,8200.0
2011-06-07 11:40:00,31.11,31.12,31.11,31.11,7400.0,25.9638,25.9722,25.9638,25.9638,7400.0
2011-06-07 11:45:00,31.12,31.13,31.11,31.11,2500.0,25.9722,25.9805,25.9638,25.9638,2500.0
2011-06-07 11:50:00,31.11,31.15,31.11,31.15,3100.0,25.9638,25.9972,25.9638,25.9972,3100.0
2011-06-07 11:55:00,31.16,31.2,31.16,31.2,7900.0,26.0055,26.0389,26.0055,26.0389,7900.0
2011-06-07 12:00:00,31.2,31.23,31.2,31.22,2000.0,26.0389,26.064,26.0389,26.0556,2000.0
2011-06-07 12:05:00,31.21,31.23,31.2,31.23,6200.0,26.0473,26.064,26.0389,26.064,6200.0
2011-06-07 12:10:00,31.23,31.23,31.21,31.22,2100.0,26.064,26.064,26.0473,26.0556,2100.0
2011-06-07 12:15:00,31.22,31.22,31.21,31.21,3700.0,26.0556,26.0556,26.0473,26.0473,3700.0
2011-06-07 12:20:00,31.21,31.21,31.18,31.21,4500.0,26.0473,26.0473,26.0222,26.0473,4500.0
2011-06-07 12:25:00,31.22,31.22,31.2,31.2,1800.0,26.0556,26.0556,26.0389,26.0389,1800.0
2011-06-07 12:30:00,31.2,31.22,31.2,31.21,2900.0,26.0389,26.0556,26.0389,26.0473,2900.0
2011-06-07 12:35:00,31.22,31.23,31.2,31.23,5000.0,26.0556,26.064,26.0389,26.064,5000.0
2011-06-07 12:40:00,31.23,31.24,31.21,31.22,5800.0,26.064,26.0723,26.0473,26.0556,5800.0
2011-06-07 12:45:00,31.22,31.23,31.21,31.22,5300.0,26.0556,26.064,26.0473,26.0556,5300.0
2011-06-07 12:50:00,31.21,31.23,31.21,31.22,2000.0,26.0473,26.064,26.0473,26.0556,2000.0
2011-06-07 12:55:00,31.22,31.22,31.19,31.2,4900.0,26.0556,26.0556,26.0306,26.0389,4900.0
2011-06-07 13:00:00,31.2,31.2,31.18,31.18,3800.0,26.0389,26.0389,26.0222,26.0222,3800.0
2011-06-07 13:05:00,31.18,31.2,31.18,31.2,6200.0,26.0222,26.0389,26.0222,26.0389,6200.0
2011-06-07 13:10:00,31.21,31.21,31.19,31.19,6100.0,26.0473,26.0473,26.0306,26.0306,6100.0
2011-06-07 13:15:00,31.19,31.19,31.18,31.18,3200.0,26.0306,26.0306,26.0222,26.0222,3200.0
2011-06-07 13:20:00,31.18,31.19,31.17,31.18,3200.0,26.0222,26.0306,26.0139,26.0222,3200.0
2011-06-07 13:25:00,31.17,31.18,31.17,31.17,2700.0,26.0139,26.0222,26.0139,26.0139,2700.0
2011-06-07 13:30:00,31.17,31.19,31.16,31.18,12800.0,26.0139,26.0306,26.0055,26.0222,12800.0
2011-06-07 13:35:00,31.18,31.19,31.18,31.19,5200.0,26.0222,26.0306,26.0222,26.0306,5200.0
2011-06-07 13:40:00,31.19,31.19,31.18,31.18,6600.0,26.0306,26.0306,26.0222,26.0222,6600.0
2011-06-07 13:45:00,31.18,31.19,31.17,31.18,11700.0,26.0222,26.0306,26.0139,26.0222,11700.0
2011-06-07 13:50:00,31.18,31.21,31.18,31.21,5000.0,26.0222,26.0473,26.0222,26.0473,5000.0
2011-06-07 13:55:00,31.21,31.23,31.21,31.23,6300.0,26.0473,26.064,26.0473,26.064,6300.0
2011-06-07 14:00:00,31.23,31.25,31.23,31.25,7300.0,26.064,26.0806,26.064,26.0806,7300.0
2011-06-07 14:05:00,31.24,31.27,31.24,31.26,5600.0,26.0723,26.0973,26.0723,26.089,5600.0
2011-06-07 14:10:00,31.26,31.28,31.24,31.24,7000.0,26.089,26.1057,26.0723,26.0723,7000.0
2011-06-07 14:15:00,31.24,31.26,31.24,31.25,6400.0,26.0723,26.089,26.0723,26.0806,6400.0
2011-06-07 14:20:00,31.25,31.26,31.23,31.23,5900.0,26.0806,26.089,26.064,26.064,5900.0
2011-06-07 14:25:00,31.24,31.24,31.22,31.23,4300.0,26.0723,26.0723,26.0556,26.064,4300.0
2011-06-07 14:30:00,31.24,31.24,31.23,31.23,10400.0,26.0723,26.0723,26.064,26.064,10400.0
2011-06-07 14:35:00,31.23,31.24,31.23,31.23,1800.0,26.064,26.0723,26.064,26.064,1800.0
2011-06-07 14:40:00,31.23,31.24,31.21,31.22,5500.0,26.064,26.0723,26.0473,26.0556,5500.0
2011-06-07 14:45:00,31.22,31.24,31.22,31.23,4400.0,26.0556,26.0723,26.0556,26.064,4400.0
2011-06-07 14:50:00,31.23,31.23,31.22,31.22,6100.0,26.064,26.064,26.0556,26.0556,6100.0
2011-06-07 14:55:00,31.22,31.23,31.21,31.23,10900.0,26.0556,26.064,26.0473,26.064,10900.0
2011-06-07 15:00:00,31.22,31.26,31.21,31.24,12800.0,26.0556,26.089,26.0473,26.0723,12800.0
2011-06-07 15:05:00,31.24,31.26,31.23,31.23,7200.0,26.0723,26.089,26.064,26.064,7200.0
2011-06-07 15:10:00,31.23,31.26,31.23,31.26,8800.0,26.064,26.089,26.064,26.089,8800.0
2011-06-07 15:15:00,31.26,31.26,31.24,31.25,6800.0,26.089,26.089,26.0723,26.0806,6800.0
2011-06-07 15:20:00,31.25,31.26,31.24,31.26,27000.0,26.0806,26.089,26.0723,26.089,27000.0
2011-06-07 15:25:00,31.27,31.27,31.25,31.25,6600.0,26.0973,26.0973,26.0806,26.0806,6600.0
2011-06-07 15:30:00,31.25,31.26,31.25,31.25,15900.0,26.0806,26.089,26.0806,26.0806,15900.0
2011-06-07 15:35:00,31.25,31.25,31.22,31.22,13000.0,26.0806,26.0806,26.0556,26.0556,13000.0
2011-06-07 15:40:00,31.22,31.22,31.14,31.17,15600.0,26.0556,26.0556,25.9888,26.0139,15600.0
2011-06-07 15:45:00,31.18,31.2,31.15,31.16,27800.0,26.0222,26.0389,25.9972,26.0055,27800.0
2011-06-07 15:50:00,31.15,31.17,31.11,31.17,26100.0,25.9972,26.0139,25.9638,26.0139,26100.0
2011-06-07 15:55:00,31.17,31.17,31.11,31.12,32800.0,26.0139,26.0139,25.9638,25.9722,32800.0
2011-06-08 09:30:00,31.0,31.0,30.89,30.91,4900.0,25.872,25.872,25.7802,25.7969,4900.0
2011-06-08 09:35:00,30.91,30.95,30.91,30.94,4800.0,25.7969,25.8303,25.7969,25.8219,4800.0
2011-06-08 09:40:00,30.94,30.95,30.9,30.9,3500.0,25.8219,25.8303,25.7885,25.7885,3500.0
2011-06-08 09:45:00,30.9,30.9,30.85,30.86,4200.0,25.7885,25.7885,25.7468,25.7552,4200.0
2011-06-08 09:50:00,30.86,30.87,30.81,30.85,10700.0,25.7552,25.7635,25.7134,25.7468,10700.0
2011-06-08 09:55:00,30.84,30.84,30.73,30.73,35200.0,25.7385,25.7385,25.6467,25.6467,35200.0
2011-06-08 10:00:00,30.75,30.86,30.75,30.85,4300.0,25.6634,25.7552,25.6634,25.7468,4300.0
2011-06-08 10:05:00,30.83,30.85,30.83,30.85,4700.0,25.7301,25.7468,25.7301,25.7468,4700.0
2011-06-08 10:10:00,30.86,30.92,30.86,30.88,17600.0,25.7552,25.8052,25.7552,25.7719,17600.0
2011-06-08 10:15:00,30.88,30.89,30.87,30.87,9400.0,25.7719,25.7802,25.7635,25.7635,9400.0
2011-06-08 10:20:00,30.87,30.88,30.87,30.87,5700.0,25.7635,25.7719,25.7635,25.7635,5700.0
2011-06-08 10:25:00,30.87,30.87,30.8,30.83,16900.0,25.7635,25.7635,25.7051,25.7301,16900.0
2011-06-08 10:30:00,30.83,30.84,30.81,30.83,10800.0,25.7301,25.7385,25.7134,25.7301,10800.0
2011-06-08 10:35:00,30.83,30.84,30.83,30.84,3300.0,25.7301,25.7385,25.7301,25.7385,3300.0
2011-06-08 10:40:00,30.83,30.86,30.83,30.84,8200.0,25.7301,25.7552,25.7301,25.7385,8200.0
2011-06-08 10:45:00,30.85,30.87,30.84,30.86,9400.0,25.7468,25.7635,25.7385,25.7552,9400.0
2011-06-08 10:50:00,30.87,30.93,30.87,30.93,5700.0,25.7635,25.8136,25.7635,25.8136,5700.0
2011-06-08 10:55:00,30.93,30.93,30.86,30.88,10800.0,25.8136,25.8136,25.7552,25.7719,10800.0
2011-06-08 11:00:00,30.88,30.91,30.87,30.91,5900.0,25.7719,25.7969,25.7635,25.7969,5900.0
2011-06-08 11:05:00,30.91,30.91,30.86,30.86,6600.0,25.7969,25.7969,25.7552,25.7552,6600.0
2011-06-08 11:10:00,30.86,30.87,30.8,30.81,9800.0,25.7552,25.7635,25.7051,25.7134,9800.0
2011-06-08 11:15:00,30.81,30.81,30.78,30.8,6500.0,25.7134,25.7134,25.6884,25.7051,6500.0
2011-06-08 11:20:00,30.79,30.8,30.77,30.77,6800.0,25.6967,25.7051,25.68,25.68,6800.0
2011-06-08 11:25:00,30.78,30.78,30.74,30.76,7700.0,25.6884,25.6884,25.655,25.6717,7700.0
2011-06-08 11:30:00,30.77,30.77,30.73,30.75,7900.0,25.68,25.68,25.6467,25.6634,7900.0
2011-06-08 11:35:00,30.76,30.81,30.76,30.81,6900.0,25.6717,25.7134,25.6717,25.7134,6900.0
2011-06-08 11:40:00,30.8,30.8,30.76,30.77,7800.0,25.7051,25.7051,25.6717,25.68,7800.0
2011-06-08 11:45:00,30.77,30.8,30.77,30.8,28300.0,25.68,25.7051,25.68,25.7051,28300.0
2011-06-08 11:50:00,30.82,30.83,30.8,30.82,5100.0,25.7218,25.7301,25.7051,25.7218,5100.0
2011-06-08 11:55:00,30.83,30.87,30.83,30.87,3900.0,25.7301,25.7635,25.7301,25.7635,3900.0
2011-06-08 12:00:00,30.87,30.93,30.87,30.92,13700.0,25.7635,25.8136,25.7635,25.8052,13700.0
2011-06-08 12:05:00,30.92,30.94,30.92,30.93,4400.0,25.8052,25.8219,25.8052,25.8136,4400.0
2011-06-08 12:10:00,30.93,30.95,30.91,30.95,11500.0,25.8136,25.8303,25.7969,25.8303,11500.0
2011-06-08 12:15:00,30.94,30.96,30.94,30.96,4300.0,25.8219,25.8386,25.8219,25.8386,4300.0
2011-06-08 12:20:00,30.95,30.96,30.92,30.92,12400.0,25.8303,25.8386,25.8052,25.8052,12400.0
2011-06-08 12:25:00,30.93,30.94,30.9,30.92,4900.0,25.8136,25.8219,25.7885,25.8052,4900.0
2011-06-08 12:30:00,30.93,30.93,30.92,30.93,1200.0,25.8136,25.8136,25.8052,25.8136,1200.0
2011-06-08 12:35:00,30.93,30.97,30.9,30.96,7300.0,25.8136,25.847,25.7885,25.8386,7300.0
2011-06-08 12:40:00,30.95,30.96,30.94,30.95,3100.0,25.8303,25.8386,25.8219,25.8303,3100.0
2011-06-08 12:45:00,30.95,30.95,30.95,30.95,1500.0,25.8303,25.8303,25.8303,25.8303,1500.0
2011-06-08 12:50:00,30.95,30.96,30.95,30.96,4400.0,25.8303,25.8386,25.8303,25.8386,4400.0
2011-06-08 12:55:00,30.95,30.97,30.95,30.97,3800.0,25.8303,25.847,25.8303,25.847,3800.0
2011-06-08 13:00:00,30.98,30.99,30.97,30.99,2300.0,25.8553,25.8637,25.847,25.8637,2300.0
2011-06-08 13:05:00,30.99,31.0,30.98,30.99,6000.0,25.8637,25.872,25.8553,25.8637,6000.0
2011-06-08 13:10:00,30.98,30.98,30.93,30.93,3600.0,25.8553,25.8553,25.8136,25.8136,3600.0
2011-06-08 13:15:00,30.93,30.93,30.9,30.92,5000.0,25.8136,25.8136,25.7885,25.8052,5000.0
2011-06-08 13:20:00,30.93,30.93,30.9,30.9,3200.0,25.8136,25.8136,25.7885,25.7885,3200.0
2011-06-08 13:25:00,30.89,30.89,30.88,30.89,2700.0,25.7802,25.7802,25.7719,25.7802,2700.0
2011-06-08 13:30:00,30.89,30.89,30.87,30.87,4500.0,25.7802,25.7802,25.7635,25.7635,4500.0
2011-06-08 13:35:00,30.88,30.89,30.85,30.85,7500.0,25.7719,25.7802,25.7468,25.7468,7500.0
2011-06-08 13:40:00,30.85,30.88,30.85,30.88,9000.0,25.7468,25.7719,25.7468,25.7719,9000.0
2011-06-08 13:45:00,30.88,30.9,30.88,30.89,6800.0,25.7719,25.7885,25.7719,25.7802,6800.0
2011-06-08 13:50:00,30.89,30.94,30.89,30.93,6400.0,25.7802,25.8219,25.7802,25.8136,6400.0
2011-06-08 13:55:00,30.93,30.94,30.91,30.93,11600.0,25.8136,25.8219,25.7969,25.8136,11600.0
2011-06-08 14:00:00,30.93,30.96,30.91,30.92,12100.0,25.8136,25.8386,25.7969,25.8052,12100.0
2011-06-08 14:05:00,30.93,30.95,30.9,30.92,6900.0,25.8136,25.8303,25.7885,25.8052,6900.0
2011-06-08 14:10:00,30.92,30.92,30.87,30.9,6400.0,25.8052,25.8052,25.7635,25.7885,6400.0
2011-06-08 14:15:00,30.9,30.95,30.9,30.92,8400.0,25.7885,25.8303,25.7885,25.8052,8400.0
2011-06-08 14:20:00,30.91,30.91,30.88,30.89,11200.0,25.7969,25.7969,25.7719,25.7802,11200.0
2011-06-08 14:25:00,30.89,30.94,30.89,30.93,10700.0,25.7802,25.8219,25.7802,25.8136,10700.0
2011-06-08 14:30:00,30.94,30.97,30.94,30.97,5700.0,25.8219,25.847,25.8219,25.847,5700.0
2011-06-08 14:35:00,30.98,31.02,30.98,30.98,7500.0,25.8553,25.8887,25.8553,25.8553,7500.0
2011-06-08 14:40:00,30.98,30.99,30.97,30.97,3400.0,25.8553,25.8637,25.847,25.847,3400.0
2011-06-08 14:45:00,30.97,31.01,30.96,30.99,8000.0,25.847,25.8803,25.8386,25.8637,8000.0
2011-06-08 14:50:00,30.98,31.01,30.98,31.01,5100.0,25.8553,25.8803,25.8553,25.8803,5100.0
2011-06-08 14:55:00,31.01,31.04,31.01,31.02,10100.0,25.8803,25.9054,25.8803,25.8887,10100.0
2011-06-08 15:00:00,31.02,31.04,31.01,31.04,10100.0,25.8887,25.9054,25.8803,25.9054,10100.0
2011-06-08 15:05:00,31.04,31.04,31.01,31.04,12900.0,25.9054,25.9054,25.8803,25.9054,12900.0
2011-06-08 15:10:00,31.04,31.05,31.03,31.03,12800.0,25.9054,25.9137,25.897,25.897,12800.0
2011-06-08 15:15:00,31.03,31.04,31.01,31.01,6400.0,25.897,25.9054,25.8803,25.8803,6400.0
2011-06-08 15:20:00,31.02,31.04,31.01,31.02,19400.0,25.8887,25.9054,25.8803,25.8887,19400.0
2011-06-08 15:25:00,31.03,31.05,31.01,31.05,13600.0,25.897,25.9137,25.8803,25.9137,13600.0
2011-06-08 15:30:00,31.04,31.06,31.02,31.03,18900.0,25.9054,25.9221,25.8887,25.897,18900.0
2011-06-08 15:35:00,31.03,31.06,31.03,31.04,13900.0,25.897,25.9221,25.897,25.9054,13900.0
2011-06-08 15:40:00,31.03,31.05,31.03,31.03,19900.0,25.897,25.9137,25.897,25.897,19900.0
2011-06-08 15:45:00,31.03,31.06,31.0,31.0,42600.0,25.897,25.9221,25.872,25.872,42600.0
2011-06-08 15:50:00,31.01,31.04,31.0,31.03,37400.0,25.8803,25.9054,25.872,25.897,37400.0
2011-06-08 15:55:00,31.04,31.07,31.0,31.01,66900.0,25.9054,25.9304,25.872,25.8803,66900.0
2011-06-09 09:30:00,31.09,31.09,30.87,30.89,6200.0,25.9471,25.9471,25.7635,25.7802,6200.0
2011-06-09 09:35:00,30.89,30.9,30.85,30.89,3300.0,25.7802,25.7885,25.7468,25.7802,3300.0
2011-06-09 09:40:00,30.87,30.89,30.85,30.87,5600.0,25.7635,25.7802,25.7468,25.7635,5600.0
2011-06-09 09:45:00,30.87,30.91,30.87,30.9,3000.0,25.7635,25.7969,25.7635,25.7885,3000.0
2011-06-09 09:50:00,30.89,30.94,30.89,30.94,4100.0,25.7802,25.8219,25.7802,25.8219,4100.0
2011-06-09 09:55:00,30.94,30.96,30.92,30.93,7600.0,25.8219,25.8386,25.8052,25.8136,7600.0
2011-06-09 10:00:00,30.97,31.0,30.94,30.95,11100.0,25.847,25.872,25.8219,25.8303,11100.0
2011-06-09 10:05:00,30.95,30.97,30.93,30.93,4400.0,25.8303,25.847,25.8136,25.8136,4400.0
2011-06-09 10:10:00,30.94,30.96,30.94,30.95,7000.0,25.8219,25.8386,25.8219,25.8303,7000.0
2011-06-09 10:15:00,30.96,30.96,30.95,30.95,3800.0,25.8386,25.8386,25.8303,25.8303,3800.0
2011-06-09 10:20:00,30.95,30.96,30.95,30.95,8000.0,25.8303,25.8386,25.8303,25.8303,8000.0
2011-06-09 10:25:00,30.95,30.96,30.95,30.95,8800.0,25.8303,25.8386,25.8303,25.8303,8800.0
2011-06-09 10:30:00,30.95,30.96,30.93,30.93,17900.0,25.8303,25.8386,25.8136,25.8136,17900.0
2011-06-09 10:35:00,30.93,30.94,30.9,30.9,13800.0,25.8136,25.8219,25.7885,25.7885,13800.0
2011-06-09 10:40:00,30.91,30.91,30.9,30.9,12600.0,25.7969,25.7969,25.7885,25.7885,12600.0
2011-06-09 10:45:00,30.9,30.91,30.9,30.91,6400.0,25.7885,25.7969,25.7885,25.7969,6400.0
2011-06-09 10:50:00,30.92,30.93,30.9,30.91,17600.0,25.8052,25.8136,25.7885,25.7969,17600.0
2011-06-09 10:55:00,30.92,30.99,30.92,30.99,4100.0,25.8052,25.8637,25.8052,25.8637,4100.0
2011-06-09 11:00:00,30.98,30.98,30.95,30.95,5500.0,25.8553,25.8553,25.8303,25.8303,5500.0
2011-06-09 11:05:00,30.94,30.97,30.94,30.94,9700.0,25.8219,25.847,25.8219,25.8219,9700.0
2011-06-09 11:10:00,30.94,30.95,30.94,30.94,4200.0,25.8219,25.8303,25.8219,25.8219,4200.0
2011-06-09 11:15:00,30.94,30.96,30.94,30.95,8700.0,25.8219,25.8386,25.8219,25.8303,8700.0
2011-06-09 11:20:00,30.95,30.95,30.94,30.94,7400.0,25.8303,25.8303,25.8219,25.8219,7400.0
2011-06-09 11:25:00,30.94,30.95,30.93,30.94,3000.0,25.8219,25.8303,25.8136,25.8219,3000.0
2011-06-09 11:30:00,30.93,30.94,30.93,30.94,2100.0,25.8136,25.8219,25.8136,25.8219,2100.0
2011-06-09 11:35:00,30.93,30.94,30.92,30.92,4400.0,25.8136,25.8219,25.8052,25.8052,4400.0
2011-06-09 11:40:00,30.92,30.93,30.92,30.93,3300.0,25.8052,25.8136,25.8052,25.8136,3300.0
2011-06-09 11:45:00,30.92,30.95,30.92,30.95,2500.0,25.8052,25.8303,25.8052,25.8303,2500.0
2011-06-09 11:50:00,30.95,30.97,30.94,30.97,1800.0,25.8303,25.847,25.8219,25.847,1800.0
2011-06-09 11:55:00,30.96,30.96,30.96,30.96,2000.0,25.8386,25.8386,25.8386,25.8386,2000.0
2011-06-09 12:00:00,30.97,30.98,30.95,30.95,4200.0,25.847,25.8553,25.8303,25.8303,4200.0
2011-06-09 12:05:00,30.96,30.96,30.95,30.95,4400.0,25.8386,25.8386,25.8303,25.8303,4400.0
2011-06-09 12:10:00,30.95,30.97,30.94,30.95,37800.0,25.8303,25.847,25.8219,25.8303,37800.0
2011-06-09 12:15:00,30.95,30.96,30.95,30.95,2500.0,25.8303,25.8386,25.8303,25.8303,2500.0
2011-06-09 12:20:00,30.95,30.96,30.94,30.94,26700.0,25.8303,25.8386,25.8219,25.8219,26700.0
2011-06-09 12:25:00,30.95,30.95,30.95,30.95,3300.0,25.8303,25.8303,25.8303,25.8303,3300.0
2011-06-09 12:30:00,30.95,30.96,30.93,30.94,3400.0,25.8303,25.8386,25.8136,25.8219,3400.0
2011-06-09 12:35:00,30.94,30.95,30.93,30.95,2400.0,25.8219,25.8303,25.8136,25.8303,2400.0
2011-06-09 12:40:00,30.94,30.95,30.94,30.95,4900.0,25.8219,25.8303,25.8219,25.8303,4900.0
2011-06-09 12:45:00,30.94,30.95,30.92,30.92,5300.0,25.8219,25.8303,25.8052,25.8052,5300.0
2011-06-09 12:50:00,30.92,30.93,30.92,30.92,2100.0,25.8052,25.8136,25.8052,25.8052,2100.0
2011-06-09 12:55:00,30.93,30.93,30.91,30.92,2600.0,25.8136,25.8136,25.7969,25.8052,2600.0
2011-06-09 13:00:00,30.92,30.93,30.92,30.93,1700.0,25.8052,25.8136,25.8052,25.8136,1700.0
2011-06-09 13:05:00,30.93,30.93,30.91,30.91,5900.0,25.8136,25.8136,25.7969,25.7969,5900.0
2011-06-09 13:10:00,30.92,30.92,30.91,30.92,2600.0,25.8052,25.8052,25.7969,25.8052,2600.0
2011-06-09 13:15:00,30.92,30.94,30.92,30.94,2500.0,25.8052,25.8219,25.8052,25.8219,2500.0
2011-06-09 13:20:00,30.94,30.96,30.93,30.93,9900.0,25.8219,25.8386,25.8136,25.8136,9900.0
2011-06-09 13:25:00,30.94,30.94,30.92,30.93,5900.0,25.8219,25.8219,25.8052,25.8136,5900.0
2011-06-09 13:30:00,30.93,30.93,30.91,30.92,3900.0,25.8136,25.8136,25.7969,25.8052,3900.0
2011-06-09 13:35:00,30.92,30.92,30.9,30.91,4800.0,25.8052,25.8052,25.7885,25.7969,4800.0
2011-06-09 13:40:00,30.91,30.91,30.9,30.91,12000.0,25.7969,25.7969,25.7885,25.7969,12000.0
2011-06-09 13:45:00,30.91,30.92,30.9,30.91,6600.0,25.7969,25.8052,25.7885,25.7969,6600.0
2011-06-09 13:50:00,30.91,30.92,30.91,30.92,11200.0,25.7969,25.8052,25.7969,25.8052,11200.0
2011-06-09 13:55:00,30.92,30.92,30.9,30.9,6800.0,25.8052,25.8052,25.7885,25.7885,6800.0
2011-06-09 14:00:00,30.91,30.92,30.9,30.91,7700.0,25.7969,25.8052,25.7885,25.7969,7700.0
2011-06-09 14:05:00,30.91,30.92,30.91,30.92,6800.0,25.7969,25.8052,25.7969,25.8052,6800.0
2011-06-09 14:10:00,30.92,30.92,30.9,30.91,14200.0,25.8052,25.8052,25.7885,25.7969,14200.0
2011-06-09 14:15:00,30.91,30.92,30.91,30.92,9100.0,25.7969,25.8052,25.7969,25.8052,9100.0
2011-06-09 14:20:00,30.92,30.92,30.91,30.92,6300.0,25.8052,25.8052,25.7969,25.8052,6300.0
2011-06-09 14:25:00,30.92,30.92,30.87,30.87,21300.0,25.8052,25.8052,25.7635,25.7635,21300.0
2011-06-09 14:30:00,30.87,30.9,30.86,30.9,11700.0,25.7635,25.7885,25.7552,25.7885,11700.0
2011-06-09 14:35:00,30.9,30.92,30.9,30.92,6600.0,25.7885,25.8052,25.7885,25.8052,6600.0
2011-06-09 14:40:00,30.92,30.97,30.92,30.97,6400.0,25.8052,25.847,25.8052,25.847,6400.0
2011-06-09 14:45:00,30.97,30.99,30.97,30.99,2000.0,25.847,25.8637,25.847,25.8637,2000.0
2011-06-09 14:50:00,30.99,30.99,30.97,30.98,7400.0,25.8637,25.8637,25.847,25.8553,7400.0
2011-06-09 14:55:00,30.99,30.99,30.97,30.98,6800.0,25.8637,25.8637,25.847,25.8553,6800.0
2011-06-09 15:00:00,30.98,31.0,30.98,30.99,9300.0,25.8553,25.872,25.8553,25.8637,9300.0
2011-06-09 15:05:00,30.99,31.0,30.99,31.0,2000.0,25.8637,25.872,25.8637,25.872,2000.0
2011-06-09 15:10:00,30.99,31.01,30.99,31.01,2700.0,25.8637,25.8803,25.8637,25.8803,2700.0
2011-06-09 15:15:00,31.01,31.01,31.0,31.01,2300.0,25.8803,25.8803,25.872,25.8803,2300.0
2011-06-09 15:20:00,31.01,31.03,31.0,31.02,5900.0,25.8803,25.897,25.872,25.8887,5900.0
2011-06-09 15:25:00,31.02,31.02,31.02,31.02,2700.0,25.8887,25.8887,25.8887,25.8887,2700.0
2011-06-09 15:30:00,31.02,31.05,31.02,31.02,11800.0,25.8887,25.9137,25.8887,25.8887,11800.0
2011-06-09 15:35:00,31.02,31.02,30.98,30.99,21400.0,25.8887,25.8887,25.8553,25.8637,21400.0
2011-06-09 15:40:00,30.98,31.04,30.98,31.04,18600.0,25.8553,25.9054,25.8553,25.9054,18600.0
2011-06-09 15:45:00,31.03,31.04,30.99,31.0,26500.0,25.897,25.9054,25.8637,25.872,26500.0
2011-06-09 15:50:00,31.0,31.0,30.96,30.97,25200.0,25.872,25.872,25.8386,25.847,25200.0
2011-06-09 15:55:00,30.97,30.98,30.95,30.96,65600.0,25.847,25.8553,25.8303,25.8386,65600.0
2011-06-10 09:30:00,30.78,30.99,30.77,30.77,5600.0,25.6884,25.8637,25.68,25.68,5600.0
2011-06-10 09:35:00,30.75,30.79,30.75,30.77,4100.0,25.6634,25.6967,25.6634,25.68,4100.0
2011-06-10 09:40:00,30.78,30.78,30.75,30.75,3300.0,25.6884,25.6884,25.6634,25.6634,3300.0
2011-06-10 09:45:00,30.76,30.77,30.71,30.77,2700.0,25.6717,25.68,25.63,25.68,2700.0
2011-06-10 09:50:00,30.77,30.8,30.77,30.79,9700.0,25.68,25.7051,25.68,25.6967,9700.0
2011-06-10 09:55:00,30.79,30.8,30.75,30.75,1600.0,25.6967,25.7051,25.6634,25.6634,1600.0
2011-06-10 10:00:00,30.77,30.77,30.74,30.75,10300.0,25.68,25.68,25.655,25.6634,10300.0
2011-06-10 10:05:00,30.73,30.74,30.65,30.65,10400.0,25.6467,25.655,25.5799,25.5799,10400.0
2011-06-10 10:10:00,30.66,30.7,30.65,30.69,6100.0,25.5882,25.6216,25.5799,25.6133,6100.0
2011-06-10 10:15:00,30.67,30.69,30.67,30.69,1300.0,25.5966,25.6133,25.5966,25.6133,1300.0
2011-06-10 10:20:00,30.68,30.69,30.64,30.64,8900.0,25.6049,25.6133,25.5716,25.5716,8900.0
2011-06-10 10:25:00,30.63,30.65,30.59,30.65,3600.0,25.5632,25.5799,25.5298,25.5799,3600.0
2011-06-10 10:30:00,30.64,30.64,30.6,30.63,5100.0,25.5716,25.5716,25.5382,25.5632,5100.0
2011-06-10 10:35:00,30.62,30.62,30.6,30.6,5700.0,25.5549,25.5549,25.5382,25.5382,5700.0
2011-06-10 10:40:00,30.59,30.59,30.53,30.56,6100.0,25.5298,25.5298,25.4797,25.5048,6100.0
2011-06-10 10:45:00,30.56,30.56,30.53,30.53,3600.0,25.5048,25.5048,25.4797,25.4797,3600.0
2011-06-10 10:50:00,30.52,30.56,30.5,30.53,9700.0,25.4714,25.5048,25.4547,25.4797,9700.0
2011-06-10 10:55:00,30.53,30.55,30.5,30.52,5400.0,25.4797,25.4964,25.4547,25.4714,5400.0
2011-06-10 11:00:00,30.53,30.53,30.5,30.51,8700.0,25.4797,25.4797,25.4547,25.4631,8700.0
2011-06-10 11:05:00,30.51,30.51,30.47,30.48,19400.0,25.4631,25.4631,25.4297,25.438,19400.0
2011-06-10 11:10:00,30.47,30.48,30.44,30.44,8200.0,25.4297,25.438,25.4046,25.4046,8200.0
2011-06-10 11:15:00,30.43,30.47,30.43,30.47,2700.0,25.3963,25.4297,25.3963,25.4297,2700.0
2011-06-10 11:20:00,30.47,30.49,30.47,30.48,1100.0,25.4297,25.4464,25.4297,25.438,1100.0
2011-06-10 11:25:00,30.48,30.49,30.48,30.49,4800.0,25.438,25.4464,25.438,25.4464,4800.0
2011-06-10 11:30:00,30.5,30.51,30.5,30.5,4200.0,25.4547,25.4631,25.4547,25.4547,4200.0
2011-06-10 11:35:00,30.51,30.53,30.49,30.5,15900.0,25.4631,25.4797,25.4464,25.4547,15900.0
2011-06-10 11:40:00,30.5,30.53,30.49,30.49,7700.0,25.4547,25.4797,25.4464,25.4464,7700.0
2011-06-10 11:45:00,30.5,30.52,30.5,30.51,2900.0,25.4547,25.4714,25.4547,25.4631,2900.0
2011-06-10 11:50:00,30.51,30.52,30.5,30.52,7000.0,25.4631,25.4714,25.4547,25.4714,7000.0
2011-06-10 11:55:00,30.53,30.55,30.53,30.55,1900.0,25.4797,25.4964,25.4797,25.4964,1900.0
2011-06-10 12:00:00,30.55,30.56,30.52,30.52,2700.0,25.4964,25.5048,25.4714,25.4714,2700.0
2011-06-10 12:05:00,30.53,30.53,30.49,30.5,3800.0,25.4797,25.4797,25.4464,25.4547,3800.0
2011-06-10 12:10:00,30.5,30.5,30.49,30.5,6900.0,25.4547,25.4547,25.4464,25.4547,6900.0
2011-06-10 12:15:00,30.49,30.51,30.49,30.5,2800.0,25.4464,25.4631,25.4464,25.4547,2800.0
2011-06-10 12:20:00,30.51,30.54,30.51,30.53,4700.0,25.4631,25.4881,25.4631,25.4797,4700.0
2011-06-10 12:25:00,30.52,30.53,30.5,30.5,3700.0,25.4714,25.4797,25.4547,25.4547,3700.0
2011-06-10 12:30:00,30.5,30.53,30.5,30.53,4800.0,25.4547,25.4797,25.4547,25.4797,4800.0
2011-06-10 12:35:00,30.52,30.54,30.51,30.54,3500.0,25.4714,25.4881,25.4631,25.4881,3500.0
2011-06-10 12:40:00,30.55,30.57,30.54,30.57,3300.0,25.4964,25.5131,25.4881,25.5131,3300.0
2011-06-10 12:45:00,30.57,30.57,30.56,30.57,9300.0,25.5131,25.5131,25.5048,25.5131,9300.0
2011-06-10 12:50:00,30.56,30.56,30.54,30.55,9400.0,25.5048,25.5048,25.4881,25.4964,9400.0
2011-06-10 12:55:00,30.56,30.57,30.56,30.57,2300.0,25.5048,25.5131,25.5048,25.5131,2300.0
2011-06-10 13:00:00,30.57,30.59,30.57,30.59,4800.0,25.5131,25.5298,25.5131,25.5298,4800.0
2011-06-10 13:05:00,30.59,30.59,30.58,30.58,1700.0,25.5298,25.5298,25.5215,25.5215,1700.0
2011-06-10 13:10:00,30.58,30.58,30.55,30.57,11700.0,25.5215,25.5215,25.4964,25.5131,11700.0
2011-06-10 13:15:00,30.57,30.59,30.57,30.58,3600.0,25.5131,25.5298,25.5131,25.5215,3600.0
2011-06-10 13:20:00,30.57,30.58,30.57,30.58,3300.0,25.5131,25.5215,25.5131,25.5215,3300.0
2011-06-10 13:25:00,30.57,30.59,30.57,30.58,3800.0,25.5131,25.5298,25.5131,25.5215,3800.0
2011-06-10 13:30:00,30.58,30.59,30.57,30.57,4600.0,25.5215,25.5298,25.5131,25.5131,4600.0
2011-06-10 13:35:00,30.57,30.57,30.51,30.51,2500.0,25.5131,25.5131,25.4631,25.4631,2500.0
2011-06-10 13:40:00,30.51,30.56,30.5,30.54,14700.0,25.4631,25.5048,25.4547,25.4881,14700.0
2011-06-10 13:45:00,30.54,30.55,30.5,30.52,11500.0,25.4881,25.4964,25.4547,25.4714,11500.0
2011-06-10 13:50:00,30.52,30.53,30.52,30.53,1400.0,25.4714,25.4797,25.4714,25.4797,1400.0
2011-06-10 13:55:00,30.54,30.55,30.54,30.54,5500.0,25.4881,25.4964,25.4881,25.4881,5500.0
2011-06-10 14:00:00,30.55,30.65,30.55,30.65,6700.0,25.4964,25.5799,25.4964,25.5799,6700.0
2011-06-10 14:05:00,30.65,30.75,30.65,30.72,13500.0,25.5799,25.6634,25.5799,25.6383,13500.0
2011-06-10 14:10:00,30.71,30.72,30.67,30.69,7300.0,25.63,25.6383,25.5966,25.6133,7300.0
2011-06-10 14:15:00,30.69,30.73,30.69,30.73,2100.0,25.6133,25.6467,25.6133,25.6467,2100.0
2011-06-10 14:20:00,30.73,30.76,30.68,30.7,14000.0,25.6467,25.6717,25.6049,25.6216,14000.0
2011-06-10 14:25:00,30.71,30.74,30.71,30.73,5700.0,25.63,25.655,25.63,25.6467,5700.0
2011-06-10 14:30:00,30.73,30.76,30.73,30.73,12800.0,25.6467,25.6717,25.6467,25.6467,12800.0
2011-06-10 14:35:00,30.73,30.75,30.73,30.74,9800.0,25.6467,25.6634,25.6467,25.655,9800.0
2011-06-10 14:40:00,30.74,30.76,30.73,30.74,6400.0,25.655,25.6717,25.6467,25.655,6400.0
2011-06-10 14:45:00,30.73,30.74,30.73,30.74,8200.0,25.6467,25.655,25.6467,25.655,8200.0
2011-06-10 14:50:00,30.73,30.75,30.73,30.74,7500.0,25.6467,25.6634,25.6467,25.655,7500.0
2011-06-10 14:55:00,30.74,30.8,30.74,30.8,8900.0,25.655,25.7051,25.655,25.7051,8900.0
2011-06-10 15:00:00,30.8,30.83,30.78,30.8,16800.0,25.7051,25.7301,25.6884,25.7051,16800.0
2011-06-10 15:05:00,30.79,30.79,30.73,30.78,16000.0,25.6967,25.6967,25.6467,25.6884,16000.0
2011-06-10 15:10:00,30.78,30.81,30.78,30.8,5100.0,25.6884,25.7134,25.6884,25.7051,5100.0
2011-06-10 15:15:00,30.8,30.81,30.79,30.79,5400.0,25.7051,25.7134,25.6967,25.6967,5400.0
2011-06-10 15:20:00,30.8,30.8,30.78,30.78,4700.0,25.7051,25.7051,25.6884,25.6884,4700.0
2011-06-10 15:25:00,30.78,30.79,30.75,30.75,7400.0,25.6884,25.6967,25.6634,25.6634,7400.0
2011-06-10 15:30:00,30.75,30.77,30.73,30.73,3800.0,25.6634,25.68,25.6467,25.6467,3800.0
2011-06-10 15:35:00,30.73,30.74,30.68,30.69,10800.0,25.6467,25.655,25.6049,25.6133,10800.0
2011-06-10 15:40:00,30.68,30.69,30.63,30.63,5200.0,25.6049,25.6133,25.5632,25.5632,5200.0
2011-06-10 15:45:00,30.63,30.63,30.58,30.61,17400.0,25.5632,25.5632,25.5215,25.5465,17400.0
2011-06-10 15:50:00,30.6,30.61,30.56,30.58,13900.0,25.5382,25.5465,25.5048,25.5215,13900.0
2011-06-10 15:55:00,30.58,30.61,30.56,30.56,27500.0,25.5215,25.5465,25.5048,25.5048,27500.0
2011-06-13 09:30:00,30.6,30.63,30.6,30.6,11300.0,25.5382,25.5632,25.5382,25.5382,11300.0
2011-06-13 09:35:00,30.61,30.63,30.6,30.6,3300.0,25.5465,25.5632,25.5382,25.5382,3300.0
2011-06-13 09:40:00,30.6,30.67,30.6,30.65,3100.0,25.5382,25.5966,25.5382,25.5799,3100.0
2011-06-13 09:45:00,30.64,30.68,30.64,30.66,2500.0,25.5716,25.6049,25.5716,25.5882,2500.0
2011-06-13 09:50:00,30.65,30.65,30.62,30.62,4100.0,25.5799,25.5799,25.5549,25.5549,4100.0
2011-06-13 09:55:00,30.62,30.67,30.62,30.66,1600.0,25.5549,25.5966,25.5549,25.5882,1600.0
2011-06-13 10:00:00,30.65,30.66,30.62,30.62,2600.0,25.5799,25.5882,25.5549,25.5549,2600.0
2011-06-13 10:05:00,30.63,30.65,30.61,30.64,2500.0,25.5632,25.5799,25.5465,25.5716,2500.0
2011-06-13 10:10:00,30.61,30.62,30.6,30.62,6000.0,25.5465,25.5549,25.5382,25.5549,6000.0
2011-06-13 10:15:00,30.61,30.63,30.6,30.62,2900.0,25.5465,25.5632,25.5382,25.5549,2900.0
2011-06-13 10:20:00,30.63,30.66,30.61,30.65,3000.0,25.5632,25.5882,25.5465,25.5799,3000.0
2011-06-13 10:25:00,30.64,30.69,30.64,30.67,3400.0,25.5716,25.6133,25.5716,25.5966,3400.0
2011-06-13 10:30:00,30.67,30.67,30.63,30.63,1600.0,25.5966,25.5966,25.5632,25.5632,1600.0
2011-06-13 10:35:00,30.63,30.63,30.57,30.59,10000.0,25.5632,25.5632,25.5131,25.5298,10000.0
2011-06-13 10:40:00,30.57,30.59,30.55,30.56,4000.0,25.5131,25.5298,25.4964,25.5048,4000.0
2011-06-13 10:45:00,30.57,30.59,30.56,30.57,3100.0,25.5131,25.5298,25.5048,25.5131,3100.0
2011-06-13 10:50:00,30.58,30.58,30.55,30.55,900.0,25.5215,25.5215,25.4964,25.4964,900.0
2011-06-13 10:55:00,30.55,30.55,30.53,30.54,3800.0,25.4964,25.4964,25.4797,25.4881,3800.0
2011-06-13 11:00:00,30.54,30.54,30.48,30.49,3700.0,25.4881,25.4881,25.438,25.4464,3700.0
2011-06-13 11:05:00,30.5,30.5,30.43,30.47,5400.0,25.4547,25.4547,25.3963,25.4297,5400.0
2011-06-13 11:10:00,30.47,30.49,30.47,30.49,2000.0,25.4297,25.4464,25.4297,25.4464,2000.0
2011-06-13 11:15:00,30.49,30.49,30.48,30.49,1000.0,25.4464,25.4464,25.438,25.4464,1000.0
2011-06-13 11:20:00,30.49,30.49,30.48,30.49,1600.0,25.4464,25.4464,25.438,25.4464,1600.0
2011-06-13 11:25:00,30.49,30.5,30.47,30.47,5400.0,25.4464,25.4547,25.4297,25.4297,5400.0
2011-06-13 11:30:00,30.48,30.49,30.48,30.49,4800.0,25.438,25.4464,25.438,25.4464,4800.0
2011-06-13 11:35:00,30.48,30.49,30.48,30.48,4200.0,25.438,25.4464,25.438,25.438,4200.0
2011-06-13 11:40:00,30.48,30.49,30.48,30.48,4800.0,25.438,25.4464,25.438,25.438,4800.0
2011-06-13 11:45:00,30.49,30.49,30.39,30.4,12800.0,25.4464,25.4464,25.3629,25.3713,12800.0
2011-06-13 11:50:00,30.41,30.41,30.39,30.41,4600.0,25.3796,25.3796,25.3629,25.3796,4600.0
2011-06-13 11:55:00,30.4,30.41,30.39,30.4,2100.0,25.3713,25.3796,25.3629,25.3713,2100.0
2011-06-13 12:00:00,30.4,30.43,30.4,30.43,1000.0,25.3713,25.3963,25.3713,25.3963,1000.0
2011-06-13 12:05:00,30.42,30.45,30.42,30.45,4800.0,25.3879,25.413,25.3879,25.413,4800.0
2011-06-13 12:10:00,30.43,30.44,30.43,30.44,1200.0,25.3963,25.4046,25.3963,25.4046,1200.0
2011-06-13 12:15:00,30.45,30.46,30.44,30.45,7400.0,25.413,25.4213,25.4046,25.413,7400.0
2011-06-13 12:20:00,30.45,30.46,30.44,30.44,5200.0,25.413,25.4213,25.4046,25.4046,5200.0
2011-06-13 12:25:00,30.44,30.46,30.43,30.44,2400.0,25.4046,25.4213,25.3963,25.4046,2400.0
2011-06-13 12:30:00,30.45,30.49,30.44,30.49,2000.0,25.413,25.4464,25.4046,25.4464,2000.0
2011-06-13 12:35:00,30.49,30.49,30.47,30.48,1500.0,25.4464,25.4464,25.4297,25.438,1500.0
2011-06-13 12:40:00,30.48,30.5,30.48,30.48,2100.0,25.438,25.4547,25.438,25.438,2100.0
2011-06-13 12:45:00,30.48,30.49,30.48,30.48,2600.0,25.438,25.4464,25.438,25.438,2600.0
2011-06-13 12:50:00,30.48,30.5,30.47,30.47,1900.0,25.438,25.4547,25.4297,25.4297,1900.0
2011-06-13 12:55:00,30.46,30.49,30.45,30.45,3800.0,25.4213,25.4464,25.413,25.413,3800.0
2011-06-13 13:00:00,30.46,30.46,30.39,30.39,3500.0,25.4213,25.4213,25.3629,25.3629,3500.0
2011-06-13 13:05:00,30.38,30.4,30.34,30.39,18600.0,25.3546,25.3713,25.3212,25.3629,18600.0
2011-06-13 13:10:00,30.4,30.43,30.39,30.42,1700.0,25.3713,25.3963,25.3629,25.3879,1700.0
2011-06-13 13:15:00,30.42,30.47,30.42,30.47,3600.0,25.3879,25.4297,25.3879,25.4297,3600.0
2011-06-13 13:20:00,30.46,30.46,30.42,30.45,2600.0,25.4213,25.4213,25.3879,25.413,2600.0
2011-06-13 13:25:00,30.45,30.46,30.43,30.44,4300.0,25.413,25.4213,25.3963,25.4046,4300.0
2011-06-13 13:30:00,30.45,30.48,30.45,30.46,3900.0,25.413,25.438,25.413,25.4213,3900.0
2011-06-13 13:35:00,30.46,30.48,30.45,30.48,1200.0,25.4213,25.438,25.413,25.438,1200.0
2011-06-13 13:40:00,30.49,30.5,30.48,30.49,1900.0,25.4464,25.4547,25.438,25.4464,1900.0
2011-06-13 13:45:00,30.49,30.51,30.49,30.49,2100.0,25.4464,25.4631,25.4464,25.4464,2100.0
2011-06-13 13:50:00,30.49,30.53,30.48,30.53,6000.0,25.4464,25.4797,25.438,25.4797,6000.0
2011-06-13 13:55:00,30.52,30.55,30.52,30.55,2700.0,25.4714,25.4964,25.4714,25.4964,2700.0
2011-06-13 14:00:00,30.56,30.57,30.54,30.56,5000.0,25.5048,25.5131,25.4881,25.5048,5000.0
2011-06-13 14:05:00,30.58,30.65,30.58,30.62,8900.0,25.5215,25.5799,25.5215,25.5549,8900.0
2011-06-13 14:10:00,30.61,30.67,30.6,30.6,13800.0,25.5465,25.5966,25.5382,25.5382,13800.0
2011-06-13 14:15:00,30.6,30.62,30.58,30.58,3800.0,25.5382,25.5549,25.5215,25.5215,3800.0
2011-06-13 14:20:00,30.59,30.6,30.59,30.59,3100.0,25.5298,25.5382,25.5298,25.5298,3100.0
2011-06-13 14:25:00,30.59,30.59,30.59,30.59,200.0,25.5298,25.5298,25.5298,25.5298,200.0
2011-06-13 14:30:00,30.59,30.6,30.58,30.59,8100.0,25.5298,25.5382,25.5215,25.5298,8100.0
2011-06-13 14:35:00,30.6,30.6,30.56,30.56,15100.0,25.5382,25.5382,25.5048,25.5048,15100.0
2011-06-13 14:40:00,30.55,30.58,30.53,30.58,3900.0,25.4964,25.5215,25.4797,25.5215,3900.0
2011-06-13 14:45:00,30.59,30.63,30.59,30.63,3700.0,25.5298,25.5632,25.5298,25.5632,3700.0
2011-06-13 14:50:00,30.63,30.63,30.6,30.6,3800.0,25.5632,25.5632,25.5382,25.5382,3800.0
2011-06-13 14:55:00,30.59,30.59,30.54,30.54,1700.0,25.5298,25.5298,25.4881,25.4881,1700.0
2011-06-13 15:00:00,30.54,30.56,30.53,30.56,3700.0,25.4881,25.5048,25.4797,25.5048,3700.0
2011-06-13 15:05:00,30.57,30.58,30.54,30.56,6900.0,25.5131,25.5215,25.4881,25.5048,6900.0
2011-06-13 15:10:00,30.55,30.59,30.54,30.57,10900.0,25.4964,25.5298,25.4881,25.5131,10900.0
2011-06-13 15:15:00,30.57,30.6,30.54,30.59,16700.0,25.5131,25.5382,25.4881,25.5298,16700.0
2011-06-13 15:20:00,30.58,30.63,30.58,30.6,10900.0,25.5215,25.5632,25.5215,25.5382,10900.0
2011-06-13 15:25:00,30.6,30.66,30.6,30.65,8800.0,25.5382,25.5882,25.5382,25.5799,8800.0
2011-06-13 15:30:00,30.64,30.64,30.6,30.6,14500.0,25.5716,25.5716,25.5382,25.5382,14500.0
2011-06-13 15:35:00,30.61,30.63,30.6,30.61,15200.0,25.5465,25.5632,25.5382,25.5465,15200.0
2011-06-13 15:40:00,30.61,30.65,30.61,30.65,27200.0,25.5465,25.5799,25.5465,25.5799,27200.0
2011-06-13 15:45:00,30.65,30.68,30.63,30.66,23000.0,25.5799,25.6049,25.5632,25.5882,23000.0
2011-06-13 15:50:00,30.66,30.68,30.65,30.68,25600.0,25.5882,25.6049,25.5799,25.6049,25600.0
2011-06-13 15:55:00,30.67,30.68,30.58,30.6,49800.0,25.5966,25.6049,25.5215,25.5382,49800.0
2011-06-14 09:30:00,30.8,30.88,30.79,30.88,12100.0,25.7051,25.7719,25.6967,25.7719,12100.0
2011-06-14 09:35:00,30.87,30.94,30.86,30.93,5300.0,25.7635,25.8219,25.7552,25.8136,5300.0
2011-06-14 09:40:00,30.94,31.0,30.94,30.99,4500.0,25.8219,25.872,25.8219,25.8637,4500.0
2011-06-14 09:45:00,30.98,31.02,30.96,30.99,7000.0,25.8553,25.8887,25.8386,25.8637,7000.0
2011-06-14 09:50:00,31.0,31.01,30.91,30.99,10900.0,25.872,25.8803,25.7969,25.8637,10900.0
2011-06-14 09:55:00,30.98,31.03,30.91,30.97,24200.0,25.8553,25.897,25.7969,25.847,24200.0
2011-06-14 10:00:00,30.98,31.03,30.97,31.03,7200.0,25.8553,25.897,25.847,25.897,7200.0
2011-06-14 10:05:00,31.03,31.08,31.03,31.05,5100.0,25.897,25.9388,25.897,25.9137,5100.0
2011-06-14 10:10:00,31.05,31.08,31.04,31.07,4500.0,25.9137,25.9388,25.9054,25.9304,4500.0
2011-06-14 10:15:00,31.08,31.11,31.06,31.1,7600.0,25.9388,25.9638,25.9221,25.9555,7600.0
2011-06-14 10:20:00,31.11,31.13,31.1,31.13,9000.0,25.9638,25.9805,25.9555,25.9805,9000.0
2011-06-14 10:25:00,31.14,31.18,31.13,31.14,8000.0,25.9888,26.0222,25.9805,25.9888,8000.0
2011-06-14 10:30:00,31.15,31.19,31.14,31.19,5900.0,25.9972,26.0306,25.9888,26.0306,5900.0
2011-06-14 10:35:00,31.18,31.19,31.13,31.17,8900.0,26.0222,26.0306,25.9805,26.0139,8900.0
2011-06-14 10:40:00,31.16,31.21,31.15,31.21,8100.0,26.0055,26.0473,25.9972,26.0473,8100.0
2011-06-14 10:45:00,31.2,31.22,31.19,31.21,6400.0,26.0389,26.0556,26.0306,26.0473,6400.0
2011-06-14 10:50:00,31.19,31.21,31.19,31.2,6300.0,26.0306,26.0473,26.0306,26.0389,6300.0
2011-06-14 10:55:00,31.21,31.23,31.2,31.21,4400.0,26.0473,26.064,26.0389,26.0473,4400.0
2011-06-14 11:00:00,31.2,31.23,31.18,31.22,9100.0,26.0389,26.064,26.0222,26.0556,9100.0
2011-06-14 11:05:00,31.22,31.22,31.16,31.19,4900.0,26.0556,26.0556,26.0055,26.0306,4900.0
2011-06-14 11:10:00,31.19,31.24,31.19,31.21,4300.0,26.0306,26.0723,26.0306,26.0473,4300.0
2011-06-14 11:15:00,31.21,31.22,31.2,31.21,4200.0,26.0473,26.0556,26.0389,26.0473,4200.0
2011-06-14 11:20:00,31.2,31.23,31.2,31.22,5900.0,26.0389,26.064,26.0389,26.0556,5900.0
2011-06-14 11:25:00,31.21,31.21,31.19,31.2,3500.0,26.0473,26.0473,26.0306,26.0389,3500.0
2011-06-14 11:30:00,31.2,31.21,31.16,31.17,3100.0,26.0389,26.0473,26.0055,26.0139,3100.0
2011-06-14 11:35:00,31.15,31.16,31.13,31.13,2300.0,25.9972,26.0055,25.9805,25.9805,2300.0
2011-06-14 11:40:00,31.14,31.15,31.13,31.15,2700.0,25.9888,25.9972,25.9805,25.9972,2700.0
2011-06-14 11:45:00,31.15,31.16,31.12,31.16,4700.0,25.9972,26.0055,25.9722,26.0055,4700.0
2011-06-14 11:50:00,31.15,31.15,31.13,31.13,2400.0,25.9972,25.9972,25.9805,25.9805,2400.0
2011-06-14 11:55:00,31.14,31.17,31.13,31.17,4200.0,25.9888,26.0139,25.9805,26.0139,4200.0
2011-06-14 12:00:00,31.18,31.18,31.16,31.17,1600.0,26.0222,26.0222,26.0055,26.0139,1600.0
2011-06-14 12:05:00,31.17,31.19,31.17,31.19,4300.0,26.0139,26.0306,26.0139,26.0306,4300.0
2011-06-14 12:10:00,31.19,31.2,31.18,31.18,2500.0,26.0306,26.0389,26.0222,26.0222,2500.0
2011-06-14 12:15:00,31.17,31.17,31.15,31.17,3200.0,26.0139,26.0139,25.9972,26.0139,3200.0
2011-06-14 12:20:00,31.18,31.18,31.16,31.16,2000.0,26.0222,26.0222,26.0055,26.0055,2000.0
2011-06-14 12:25:00,31.17,31.17,31.16,31.17,2000.0,26.0139,26.0139,26.0055,26.0139,2000.0
2011-06-14 12:30:00,31.16,31.17,31.15,31.15,1100.0,26.0055,26.0139,25.9972,25.9972,1100.0
2011-06-14 12:35:00,31.16,31.16,31.16,31.16,600.0,26.0055,26.0055,26.0055,26.0055,600.0
2011-06-14 12:40:00,31.15,31.17,31.15,31.17,2400.0,25.9972,26.0139,25.9972,26.0139,2400.0
2011-06-14 12:45:00,31.16,31.17,31.16,31.16,1200.0,26.0055,26.0139,26.0055,26.0055,1200.0
2011-06-14 12:50:00,31.16,31.16,31.15,31.16,900.0,26.0055,26.0055,25.9972,26.0055,900.0
2011-06-14 12:55:00,31.16,31.19,31.15,31.18,3800.0,26.0055,26.0306,25.9972,26.0222,3800.0
2011-06-14 13:00:00,31.19,31.19,31.16,31.18,3200.0,26.0306,26.0306,26.0055,26.0222,3200.0
2011-06-14 13:05:00,31.16,31.19,31.16,31.18,1200.0,26.0055,26.0306,26.0055,26.0222,1200.0
2011-06-14 13:10:00,31.19,31.2,31.17,31.19,3200.0,26.0306,26.0389,26.0139,26.0306,3200.0
2011-06-14 13:15:00,31.18,31.2,31.18,31.2,1900.0,26.0222,26.0389,26.0222,26.0389,1900.0
2011-06-14 13:20:00,31.2,31.22,31.19,31.21,2000.0,26.0389,26.0556,26.0306,26.0473,2000.0
2011-06-14 13:25:00,31.21,31.24,31.21,31.24,5200.0,26.0473,26.0723,26.0473,26.0723,5200.0
2011-06-14 13:30:00,31.24,31.25,31.23,31.25,4500.0,26.0723,26.0806,26.064,26.0806,4500.0
2011-06-14 13:35:00,31.25,31.29,31.25,31.29,11700.0,26.0806,26.114,26.0806,26.114,11700.0
2011-06-14 13:40:00,31.28,31.29,31.26,31.29,6000.0,26.1057,26.114,26.089,26.114,6000.0
2011-06-14 13:45:00,31.29,31.31,31.28,31.29,3900.0,26.114,26.1307,26.1057,26.114,3900.0
2011-06-14 13:50:00,31.28,31.3,31.27,31.29,5500.0,26.1057,26.1224,26.0973,26.114,5500.0
2011-06-14 13:55:00,31.3,31.31,31.28,31.29,2400.0,26.1224,26.1307,26.1057,26.114,2400.0
2011-06-14 14:00:00,31.28,31.3,31.28,31.29,3300.0,26.1057,26.1224,26.1057,26.114,3300.0
2011-06-14 14:05:00,31.3,31.3,31.29,31.29,3000.0,26.1224,26.1224,26.114,26.114,3000.0
2011-06-14 14:10:00,31.29,31.3,31.27,31.28,9400.0,26.114,26.1224,26.0973,26.1057,9400.0
2011-06-14 14:15:00,31.28,31.29,31.27,31.28,7400.0,26.1057,26.114,26.0973,26.1057,7400.0
2011-06-14 14:20:00,31.26,31.29,31.26,31.29,6700.0,26.089,26.114,26.089,26.114,6700.0
2011-06-14 14:25:00,31.28,31.31,31.28,31.29,5800.0,26.1057,26.1307,26.1057,26.114,5800.0
2011-06-14 14:30:00,31.29,31.3,31.26,31.29,6300.0,26.114,26.1224,26.089,26.114,6300.0
2011-06-14 14:35:00,31.28,31.29,31.24,31.25,6100.0,26.1057,26.114,26.0723,26.0806,6100.0
2011-06-14 14:40:00,31.25,31.27,31.24,31.25,8100.0,26.0806,26.0973,26.0723,26.0806,8100.0
2011-06-14 14:45:00,31.24,31.3,31.24,31.29,6100.0,26.0723,26.1224,26.0723,26.114,6100.0
2011-06-14 14:50:00,31.29,31.32,31.29,31.32,5800.0,26.114,26.1391,26.114,26.1391,5800.0
2011-06-14 14:55:00,31.31,31.34,31.31,31.34,6200.0,26.1307,26.1558,26.1307,26.1558,6200.0
2011-06-14 15:00:00,31.34,31.36,31.34,31.36,11600.0,26.1558,26.1725,26.1558,26.1725,11600.0
2011-06-14 15:05:00,31.35,31.36,31.33,31.33,7200.0,26.1641,26.1725,26.1474,26.1474,7200.0
2011-06-14 15:10:00,31.33,31.34,31.33,31.34,4400.0,26.1474,26.1558,26.1474,26.1558,4400.0
2011-06-14 15:15:00,31.33,31.35,31.33,31.34,8900.0,26.1474,26.1641,26.1474,26.1558,8900.0
2011-06-14 15:20:00,31.34,31.34,31.33,31.34,5800.0,26.1558,26.1558,26.1474,26.1558,5800.0
2011-06-14 15:25:00,31.33,31.34,31.3,31.3,12700.0,26.1474,26.1558,26.1224,26.1224,12700.0
2011-06-14 15:30:00,31.31,31.32,31.31,31.32,13500.0,26.1307,26.1391,26.1307,26.1391,13500.0
2011-06-14 15:35:00,31.31,31.32,31.27,31.27,23900.0,26.1307,26.1391,26.0973,26.0973,23900.0
2011-06-14 15:40:00,31.28,31.28,31.25,31.25,12900.0,26.1057,26.1057,26.0806,26.0806,12900.0
2011-06-14 15:45:00,31.25,31.26,31.19,31.23,34700.0,26.0806,26.089,26.0306,26.064,34700.0
2011-06-14 15:50:00,31.24,31.25,31.19,31.19,31700.0,26.0723,26.0806,26.0306,26.0306,31700.0
2011-06-14 15:55:00,31.2,31.21,31.19,31.21,39000.0,26.0389,26.0473,26.0306,26.0473,39000.0
2011-06-15 09:30:00,30.96,31.08,30.94,31.08,6500.0,25.8386,25.9388,25.8219,25.9388,6500.0
2011-06-15 09:35:00,31.1,31.17,31.09,31.11,10000.0,25.9555,26.0139,25.9471,25.9638,10000.0
2011-06-15 09:40:00,31.11,31.21,31.08,31.21,8200.0,25.9638,26.0473,25.9388,26.0473,8200.0
2011-06-15 09:45:00,31.23,31.3,31.23,31.29,8300.0,26.064,26.1224,26.064,26.114,8300.0
2011-06-15 09:50:00,31.29,31.29,31.26,31.28,4500.0,26.114,26.114,26.089,26.1057,4500.0
2011-06-15 09:55:00,31.26,31.26,31.19,31.21,3500.0,26.089,26.089,26.0306,26.0473,3500.0
2011-06-15 10:00:00,31.24,31.24,31.21,31.21,1800.0,26.0723,26.0723,26.0473,26.0473,1800.0
2011-06-15 10:05:00,31.22,31.22,31.19,31.21,5900.0,26.0556,26.0556,26.0306,26.0473,5900.0
2011-06-15 10:10:00,31.22,31.24,31.22,31.22,4800.0,26.0556,26.0723,26.0556,26.0556,4800.0
2011-06-15 10:15:00,31.22,31.22,31.19,31.2,3100.0,26.0556,26.0556,26.0306,26.0389,3100.0
2011-06-15 10:20:00,31.19,31.19,31.15,31.15,3200.0,26.0306,26.0306,25.9972,25.9972,3200.0
2011-06-15 10:25:00,31.16,31.17,31.14,31.16,7400.0,26.0055,26.0139,25.9888,26.0055,7400.0
2011-06-15 10:30:00,31.17,31.17,31.09,31.1,9100.0,26.0139,26.0139,25.9471,25.9555,9100.0
2011-06-15 10:35:00,31.1,31.1,31.05,31.05,8700.0,25.9555,25.9555,25.9137,25.9137,8700.0
2011-06-15 10:40:00,31.05,31.05,31.01,31.02,4400.0,25.9137,25.9137,25.8803,25.8887,4400.0
2011-06-15 10:45:00,31.02,31.08,31.02,31.08,8800.0,25.8887,25.9388,25.8887,25.9388,8800.0
2011-06-15 10:50:00,31.08,31.08,31.07,31.07,2800.0,25.9388,25.9388,25.9304,25.9304,2800.0
2011-06-15 10:55:00,31.07,31.07,31.02,31.02,5300.0,25.9304,25.9304,25.8887,25.8887,5300.0
2011-06-15 11:00:00,31.02,31.05,31.02,31.04,9400.0,25.8887,25.9137,25.8887,25.9054,9400.0
2011-06-15 11:05:00,31.03,31.03,31.02,31.02,2100.0,25.897,25.897,25.8887,25.8887,2100.0
2011-06-15 11:10:00,31.02,31.02,30.99,31.01,5900.0,25.8887,25.8887,25.8637,25.8803,5900.0
2011-06-15 11:15:00,31.01,31.02,31.01,31.02,1500.0,25.8803,25.8887,25.8803,25.8887,1500.0
2011-06-15 11:20:00,31.02,31.04,31.02,31.04,3700.0,25.8887,25.9054,25.8887,25.9054,3700.0
2011-06-15 11:25:00,31.04,31.05,31.01,31.01,2300.0,25.9054,25.9137,25.8803,25.8803,2300.0
2011-06-15 11:30:00,31.01,31.03,30.99,31.02,9700.0,25.8803,25.897,25.8637,25.8887,9700.0
2011-06-15 11:35:00,31.01,31.02,30.94,30.94,4200.0,25.8803,25.8887,25.8219,25.8219,4200.0
2011-06-15 11:40:00,30.94,30.94,30.9,30.91,4200.0,25.8219,25.8219,25.7885,25.7969,4200.0
2011-06-15 11:45:00,30.92,30.93,30.91,30.91,6200.0,25.8052,25.8136,25.7969,25.7969,6200.0
2011-06-15 11:50:00,30.91,30.94,30.88,30.94,13100.0,25.7969,25.8219,25.7719,25.8219,13100.0
2011-06-15 11:55:00,30.93,30.93,30.89,30.91,2500.0,25.8136,25.8136,25.7802,25.7969,2500.0
2011-06-15 12:00:00,30.92,30.93,30.9,30.93,1800.0,25.8052,25.8136,25.7885,25.8136,1800.0
2011-06-15 12:05:00,30.92,30.93,30.86,30.86,1900.0,25.8052,25.8136,25.7552,25.7552,1900.0
2011-06-15 12:10:00,30.86,30.86,30.81,30.81,14100.0,25.7552,25.7552,25.7134,25.7134,14100.0
2011-06-15 12:15:00,30.8,30.8,30.74,30.74,9800.0,25.7051,25.7051,25.655,25.655,9800.0
2011-06-15 12:20:00,30.76,30.76,30.69,30.69,7500.0,25.6717,25.6717,25.6133,25.6133,7500.0
2011-06-15 12:25:00,30.69,30.69,30.65,30.67,8600.0,25.6133,25.6133,25.5799,25.5966,8600.0
2011-06-15 12:30:00,30.67,30.69,30.67,30.68,5400.0,25.5966,25.6133,25.5966,25.6049,5400.0
2011-06-15 12:35:00,30.68,30.7,30.68,30.69,11700.0,25.6049,25.6216,25.6049,25.6133,11700.0
2011-06-15 12:40:00,30.69,30.71,30.68,30.69,3700.0,25.6133,25.63,25.6049,25.6133,3700.0
2011-06-15 12:45:00,30.68,30.69,30.68,30.68,3400.0,25.6049,25.6133,25.6049,25.6049,3400.0
2011-06-15 12:50:00,30.67,30.68,30.67,30.67,2500.0,25.5966,25.6049,25.5966,25.5966,2500.0
2011-06-15 12:55:00,30.67,30.68,30.63,30.64,10600.0,25.5966,25.6049,25.5632,25.5716,10600.0
2011-06-15 13:00:00,30.65,30.69,30.65,30.68,5200.0,25.5799,25.6133,25.5799,25.6049,5200.0
2011-06-15 13:05:00,30.67,30.68,30.65,30.66,4600.0,25.5966,25.6049,25.5799,25.5882,4600.0
2011-06-15 13:10:00,30.66,30.66,30.65,30.66,8400.0,25.5882,25.5882,25.5799,25.5882,8400.0
2011-06-15 13:15:00,30.66,30.67,30.65,30.66,8000.0,25.5882,25.5966,25.5799,25.5882,8000.0
2011-06-15 13:20:00,30.66,30.67,30.65,30.66,6800.0,25.5882,25.5966,25.5799,25.5882,6800.0
2011-06-15 13:25:00,30.66,30.68,30.65,30.67,1800.0,25.5882,25.6049,25.5799,25.5966,1800.0
2011-06-15 13:30:00,30.66,30.68,30.64,30.68,6200.0,25.5882,25.6049,25.5716,25.6049,6200.0
2011-06-15 13:35:00,30.66,30.66,30.64,30.66,3600.0,25.5882,25.5882,25.5716,25.5882,3600.0
2011-06-15 13:40:00,30.67,30.69,30.67,30.67,7500.0,25.5966,25.6133,25.5966,25.5966,7500.0
2011-06-15 13:45:00,30.67,30.67,30.66,30.67,6800.0,25.5966,25.5966,25.5882,25.5966,6800.0
2011-06-15 13:50:00,30.67,30.67,30.66,30.66,5800.0,25.5966,25.5966,25.5882,25.5882,5800.0
2011-06-15 13:55:00,30.66,30.69,30.66,30.69,8600.0,25.5882,25.6133,25.5882,25.6133,8600.0
2011-06-15 14:00:00,30.69,30.7,30.65,30.65,8600.0,25.6133,25.6216,25.5799,25.5799,8600.0
2011-06-15 14:05:00,30.65,30.68,30.65,30.65,4800.0,25.5799,25.6049,25.5799,25.5799,4800.0
2011-06-15 14:10:00,30.65,30.66,30.6,30.6,7600.0,25.5799,25.5882,25.5382,25.5382,7600.0
2011-06-15 14:15:00,30.6,30.61,30.58,30.59,6100.0,25.5382,25.5465,25.5215,25.5298,6100.0
2011-06-15 14:20:00,30.58,30.6,30.57,30.57,5800.0,25.5215,25.5382,25.5131,25.5131,5800.0
2011-06-15 14:25:00,30.57,30.57,30.52,30.52,5800.0,25.5131,25.5131,25.4714,25.4714,5800.0
2011-06-15 14:30:00,30.51,30.58,30.51,30.57,8000.0,25.4631,25.5215,25.4631,25.5131,8000.0
2011-06-15 14:35:00,30.57,30.6,30.57,30.59,6100.0,25.5131,25.5382,25.5131,25.5298,6100.0
2011-06-15 14:40:00,30.6,30.6,30.57,30.57,12100.0,25.5382,25.5382,25.5131,25.5131,12100.0
2011-06-15 14:45:00,30.56,30.6,30.5,30.55,18700.0,25.5048,25.5382,25.4547,25.4964,18700.0
2011-06-15 14:50:00,30.54,30.57,30.51,30.54,15900.0,25.4881,25.5131,25.4631,25.4881,15900.0
2011-06-15 14:55:00,30.54,30.55,30.51,30.53,10400.0,25.4881,25.4964,25.4631,25.4797,10400.0
2011-06-15 15:00:00,30.53,30.59,30.51,30.56,22600.0,25.4797,25.5298,25.4631,25.5048,22600.0
2011-06-15 15:05:00,30.56,30.56,30.54,30.55,21400.0,25.5048,25.5048,25.4881,25.4964,21400.0
2011-06-15 15:10:00,30.55,30.55,30.53,30.54,21600.0,25.4964,25.4964,25.4797,25.4881,21600.0
2011-06-15 15:15:00,30.54,30.54,30.53,30.53,15900.0,25.4881,25.4881,25.4797,25.4797,15900.0
2011-06-15 15:20:00,30.53,30.56,30.51,30.52,39400.0,25.4797,25.5048,25.4631,25.4714,39400.0
2011-06-15 15:25:00,30.52,30.54,30.51,30.52,29400.0,25.4714,25.4881,25.4631,25.4714,29400.0
2011-06-15 15:30:00,30.52,30.53,30.51,30.51,19400.0,25.4714,25.4797,25.4631,25.4631,19400.0
2011-06-15 15:35:00,30.51,30.51,30.47,30.47,19100.0,25.4631,25.4631,25.4297,25.4297,19100.0
2011-06-15 15:40:00,30.48,30.48,30.46,30.46,15700.0,25.438,25.438,25.4213,25.4213,15700.0
2011-06-15 15:45:00,30.46,30.49,30.46,30.47,38700.0,25.4213,25.4464,25.4213,25.4297,38700.0
2011-06-15 15:50:00,30.47,30.5,30.45,30.49,27400.0,25.4297,25.4547,25.413,25.4464,27400.0
2011-06-15 15:55:00,30.49,30.5,30.44,30.45,31300.0,25.4464,25.4547,25.4046,25.413,31300.0
2011-06-16 09:30:00,30.38,30.44,30.32,30.38,8900.0,25.3546,25.4046,25.3045,25.3546,8900.0
2011-06-16 09:35:00,30.38,30.53,30.38,30.47,9000.0,25.3546,25.4797,25.3546,25.4297,9000.0
2011-06-16 09:40:00,30.45,30.51,30.45,30.49,3900.0,25.413,25.4631,25.413,25.4464,3900.0
2011-06-16 09:45:00,30.49,30.52,30.48,30.52,3900.0,25.4464,25.4714,25.438,25.4714,3900.0
2011-06-16 09:50:00,30.51,30.58,30.51,30.56,8000.0,25.4631,25.5215,25.4631,25.5048,8000.0
2011-06-16 09:55:00,30.56,30.56,30.54,30.54,8100.0,25.5048,25.5048,25.4881,25.4881,8100.0
2011-06-16 10:00:00,30.54,30.54,30.37,30.39,31900.0,25.4881,25.4881,25.3462,25.3629,31900.0
2011-06-16 10:05:00,30.37,30.4,30.35,30.35,14400.0,25.3462,25.3713,25.3295,25.3295,14400.0
2011-06-16 10:10:00,30.34,30.4,30.34,30.4,10100.0,25.3212,25.3713,25.3212,25.3713,10100.0
2011-06-16 10:15:00,30.41,30.45,30.41,30.44,3200.0,25.3796,25.413,25.3796,25.4046,3200.0
2011-06-16 10:20:00,30.43,30.46,30.43,30.45,6500.0,25.3963,25.4213,25.3963,25.413,6500.0
2011-06-16 10:25:00,30.45,30.47,30.45,30.46,11300.0,25.413,25.4297,25.413,25.4213,11300.0
2011-06-16 10:30:00,30.45,30.51,30.45,30.51,5900.0,25.413,25.4631,25.413,25.4631,5900.0
2011-06-16 10:35:00,30.49,30.55,30.49,30.55,3900.0,25.4464,25.4964,25.4464,25.4964,3900.0
2011-06-16 10:40:00,30.55,30.63,30.55,30.62,7900.0,25.4964,25.5632,25.4964,25.5549,7900.0
2011-06-16 10:45:00,30.62,30.63,30.61,30.62,6400.0,25.5549,25.5632,25.5465,25.5549,6400.0
2011-06-16 10:50:00,30.63,30.64,30.62,30.62,7300.0,25.5632,25.5716,25.5549,25.5549,7300.0
2011-06-16 10:55:00,30.61,30.62,30.61,30.61,1300.0,25.5465,25.5549,25.5465,25.5465,1300.0
2011-06-16 11:00:00,30.61,30.62,30.6,30.6,7400.0,25.5465,25.5549,25.5382,25.5382,7400.0
2011-06-16 11:05:00,30.6,30.6,30.55,30.6,11600.0,25.5382,25.5382,25.4964,25.5382,11600.0
2011-06-16 11:10:00,30.59,30.59,30.56,30.57,6000.0,25.5298,25.5298,25.5048,25.5131,6000.0
2011-06-16 11:15:00,30.57,30.65,30.56,30.65,13500.0,25.5131,25.5799,25.5048,25.5799,13500.0
2011-06-16 11:20:00,30.65,30.67,30.63,30.66,12200.0,25.5799,25.5966,25.5632,25.5882,12200.0
2011-06-16 11:25:00,30.65,30.71,30.65,30.69,7200.0,25.5799,25.63,25.5799,25.6133,7200.0
2011-06-16 11:30:00,30.69,30.71,30.68,30.7,8700.0,25.6133,25.63,25.6049,25.6216,8700.0
2011-06-16 11:35:00,30.7,30.71,30.68,30.68,7100.0,25.6216,25.63,25.6049,25.6049,7100.0
2011-06-16 11:40:00,30.67,30.69,30.65,30.69,12300.0,25.5966,25.6133,25.5799,25.6133,12300.0
2011-06-16 11:45:00,30.69,30.74,30.69,30.71,9800.0,25.6133,25.655,25.6133,25.63,9800.0
2011-06-16 11:50:00,30.7,30.71,30.69,30.7,6800.0,25.6216,25.63,25.6133,25.6216,6800.0
2011-06-16 11:55:00,30.7,30.71,30.68,30.69,7200.0,25.6216,25.63,25.6049,25.6133,7200.0
2011-06-16 12:00:00,30.69,30.69,30.68,30.68,2600.0,25.6133,25.6133,25.6049,25.6049,2600.0
2011-06-16 12:05:00,30.68,30.69,30.67,30.68,5700.0,25.6049,25.6133,25.5966,25.6049,5700.0
2011-06-16 12:10:00,30.68,30.68,30.67,30.67,4900.0,25.6049,25.6049,25.5966,25.5966,4900.0
2011-06-16 12:15:00,30.67,30.67,30.67,30.67,5100.0,25.5966,25.5966,25.5966,25.5966,5100.0
2011-06-16 12:20:00,30.68,30.69,30.67,30.67,6000.0,25.6049,25.6133,25.5966,25.5966,6000.0
2011-06-16 12:25:00,30.67,30.67,30.64,30.67,17200.0,25.5966,25.5966,25.5716,25.5966,17200.0
2011-06-16 12:30:00,30.68,30.69,30.67,30.67,3700.0,25.6049,25.6133,25.5966,25.5966,3700.0
2011-06-16 12:35:00,30.67,30.69,30.67,30.67,4500.0,25.5966,25.6133,25.5966,25.5966,4500.0
2011-06-16 12:40:00,30.67,30.68,30.66,30.68,5400.0,25.5966,25.6049,25.5882,25.6049,5400.0
2011-06-16 12:45:00,30.67,30.68,30.66,30.66,4900.0,25.5966,25.6049,25.5882,25.5882,4900.0
2011-06-16 12:50:00,30.67,30.68,30.66,30.67,2900.0,25.5966,25.6049,25.5882,25.5966,2900.0
2011-06-16 12:55:00,30.67,30.68,30.65,30.65,7600.0,25.5966,25.6049,25.5799,25.5799,7600.0
2011-06-16 13:00:00,30.65,30.66,30.62,30.62,3600.0,25.5799,25.5882,25.5549,25.5549,3600.0
2011-06-16 13:05:00,30.62,30.63,30.61,30.62,4000.0,25.5549,25.5632,25.5465,25.5549,4000.0
2011-06-16 13:10:00,30.62,30.63,30.62,30.62,3500.0,25.5549,25.5632,25.5549,25.5549,3500.0
2011-06-16 13:15:00,30.62,30.65,30.6,30.64,5700.0,25.5549,25.5799,25.5382,25.5716,5700.0
2011-06-16 13:20:00,30.63,30.64,30.61,30.62,3900.0,25.5632,25.5716,25.5465,25.5549,3900.0
2011-06-16 13:25:00,30.62,30.62,30.57,30.57,16700.0,25.5549,25.5549,25.5131,25.5131,16700.0
2011-06-16 13:30:00,30.57,30.57,30.55,30.56,2300.0,25.5131,25.5131,25.4964,25.5048,2300.0
2011-06-16 13:35:00,30.57,30.57,30.54,30.54,2900.0,25.5131,25.5131,25.4881,25.4881,2900.0
2011-06-16 13:40:00,30.52,30.54,30.49,30.49,2400.0,25.4714,25.4881,25.4464,25.4464,2400.0
2011-06-16 13:45:00,30.49,30.49,30.45,30.46,7400.0,25.4464,25.4464,25.413,25.4213,7400.0
2011-06-16 13:50:00,30.47,30.48,30.45,30.46,1800.0,25.4297,25.438,25.413,25.4213,1800.0
2011-06-16 13:55:00,30.46,30.49,30.45,30.45,4300.0,25.4213,25.4464,25.413,25.413,4300.0
2011-06-16 14:00:00,30.45,30.46,30.44,30.46,2100.0,25.413,25.4213,25.4046,25.4213,2100.0
2011-06-16 14:05:00,30.46,30.47,30.44,30.47,4400.0,25.4213,25.4297,25.4046,25.4297,4400.0
2011-06-16 14:10:00,30.47,30.49,30.45,30.45,5200.0,25.4297,25.4464,25.413,25.413,5200.0
2011-06-16 14:15:00,30.46,30.46,30.44,30.46,2500.0,25.4213,25.4213,25.4046,25.4213,2500.0
2011-06-16 14:20:00,30.46,30.47,30.45,30.45,4300.0,25.4213,25.4297,25.413,25.413,4300.0
2011-06-16 14:25:00,30.45,30.49,30.44,30.48,6200.0,25.413,25.4464,25.4046,25.438,6200.0
2011-06-16 14:30:00,30.46,30.48,30.46,30.47,7200.0,25.4213,25.438,25.4213,25.4297,7200.0
2011-06-16 14:35:00,30.47,30.48,30.46,30.48,14900.0,25.4297,25.438,25.4213,25.438,14900.0
2011-06-16 14:40:00,30.48,30.53,30.48,30.52,13200.0,25.438,25.4797,25.438,25.4714,13200.0
2011-06-16 14:45:00,30.51,30.53,30.5,30.5,19300.0,25.4631,25.4797,25.4547,25.4547,19300.0
2011-06-16 14:50:00,30.5,30.51,30.44,30.46,26500.0,25.4547,25.4631,25.4046,25.4213,26500.0
2011-06-16 14:55:00,30.46,30.5,30.46,30.48,5500.0,25.4213,25.4547,25.4213,25.438,5500.0
2011-06-16 15:00:00,30.49,30.54,30.47,30.54,10500.0,25.4464,25.4881,25.4297,25.4881,10500.0
2011-06-16 15:05:00,30.54,30.61,30.54,30.61,7900.0,25.4881,25.5465,25.4881,25.5465,7900.0
2011-06-16 15:10:00,30.61,30.62,30.57,30.58,11600.0,25.5465,25.5549,25.5131,25.5215,11600.0
2011-06-16 15:15:00,30.57,30.58,30.53,30.55,11500.0,25.5131,25.5215,25.4797,25.4964,11500.0
2011-06-16 15:20:00,30.55,30.58,30.54,30.58,20400.0,25.4964,25.5215,25.4881,25.5215,20400.0
2011-06-16 15:25:00,30.59,30.63,30.57,30.57,10900.0,25.5298,25.5632,25.5131,25.5131,10900.0
2011-06-16 15:30:00,30.58,30.65,30.58,30.65,20100.0,25.5215,25.5799,25.5215,25.5799,20100.0
2011-06-16 15:35:00,30.65,30.69,30.64,30.67,14300.0,25.5799,25.6133,25.5716,25.5966,14300.0
2011-06-16 15:40:00,30.67,30.68,30.64,30.64,19200.0,25.5966,25.6049,25.5716,25.5716,19200.0
2011-06-16 15:45:00,30.65,30.65,30.63,30.65,16700.0,25.5799,25.5799,25.5632,25.5799,16700.0
2011-06-16 15:50:00,30.64,30.7,30.64,30.7,30700.0,25.5716,25.6216,25.5716,25.6216,30700.0
2011-06-16 15:55:00,30.7,30.71,30.67,30.7,33500.0,25.6216,25.63,25.5966,25.6216,33500.0
2011-06-17 09:30:00,30.96,31.07,30.9,30.92,183500.0,25.8386,25.9304,25.7885,25.8052,183500.0
2011-06-17 09:35:00,30.92,31.05,30.91,31.04,5900.0,25.8052,25.9137,25.7969,25.9054,5900.0
2011-06-17 09:40:00,31.05,31.12,31.02,31.12,7800.0,25.9137,25.9722,25.8887,25.9722,7800.0
2011-06-17 09:45:00,31.13,31.24,31.12,31.21,10200.0,25.9805,26.0723,25.9722,26.0473,10200.0
2011-06-17 09:50:00,31.21,31.25,31.18,31.18,12800.0,26.0473,26.0806,26.0222,26.0222,12800.0
2011-06-17 09:55:00,31.17,31.23,31.17,31.18,9800.0,26.0139,26.064,26.0139,26.0222,9800.0
2011-06-17 10:00:00,31.18,31.2,31.14,31.14,11800.0,26.0222,26.0389,25.9888,25.9888,11800.0
2011-06-17 10:05:00,31.15,31.15,31.1,31.15,8400.0,25.9972,25.9972,25.9555,25.9972,8400.0
2011-06-17 10:10:00,31.14,31.15,31.13,31.14,9600.0,25.9888,25.9972,25.9805,25.9888,9600.0
2011-06-17 10:15:00,31.14,31.18,31.12,31.16,9500.0,25.9888,26.0222,25.9722,26.0055,9500.0
2011-06-17 10:20:00,31.16,31.18,31.09,31.11,9800.0,26.0055,26.0222,25.9471,25.9638,9800.0
2011-06-17 10:25:00,31.11,31.12,31.04,31.08,8300.0,25.9638,25.9722,25.9054,25.9388,8300.0
2011-06-17 10:30:00,31.09,31.12,31.08,31.11,6900.0,25.9471,25.9722,25.9388,25.9638,6900.0
2011-06-17 10:35:00,31.11,31.21,31.11,31.21,5300.0,25.9638,26.0473,25.9638,26.0473,5300.0
2011-06-17 10:40:00,31.2,31.3,31.2,31.3,4700.0,26.0389,26.1224,26.0389,26.1224,4700.0
2011-06-17 10:45:00,31.3,31.35,31.29,31.35,5600.0,26.1224,26.1641,26.114,26.1641,5600.0
2011-06-17 10:50:00,31.35,31.35,31.32,31.35,5400.0,26.1641,26.1641,26.1391,26.1641,5400.0
2011-06-17 10:55:00,31.33,31.36,31.33,31.33,5400.0,26.1474,26.1725,26.1474,26.1474,5400.0
2011-06-17 11:00:00,31.33,31.33,31.25,31.26,17000.0,26.1474,26.1474,26.0806,26.089,17000.0
2011-06-17 11:05:00,31.25,31.28,31.24,31.28,7000.0,26.0806,26.1057,26.0723,26.1057,7000.0
2011-06-17 11:10:00,31.29,31.31,31.28,31.31,7000.0,26.114,26.1307,26.1057,26.1307,7000.0
2011-06-17 11:15:00,31.31,31.31,31.29,31.3,9800.0,26.1307,26.1307,26.114,26.1224,9800.0
2011-06-17 11:20:00,31.3,31.3,31.27,31.27,8800.0,26.1224,26.1224,26.0973,26.0973,8800.0
2011-06-17 11:25:00,31.28,31.29,31.27,31.28,9900.0,26.1057,26.114,26.0973,26.1057,9900.0
2011-06-17 11:30:00,31.27,31.3,31.24,31.29,8100.0,26.0973,26.1224,26.0723,26.114,8100.0
2011-06-17 11:35:00,31.29,31.3,31.27,31.29,10100.0,26.114,26.1224,26.0973,26.114,10100.0
2011-06-17 11:40:00,31.29,31.29,31.24,31.25,5400.0,26.114,26.114,26.0723,26.0806,5400.0
2011-06-17 11:45:00,31.25,31.25,31.23,31.24,5200.0,26.0806,26.0806,26.064,26.0723,5200.0
2011-06-17 11:50:00,31.24,31.25,31.22,31.22,8300.0,26.0723,26.0806,26.0556,26.0556,8300.0
2011-06-17 11:55:00,31.23,31.24,31.22,31.23,3500.0,26.064,26.0723,26.0556,26.064,3500.0
2011-06-17 12:00:00,31.24,31.24,31.18,31.18,6200.0,26.0723,26.0723,26.0222,26.0222,6200.0
2011-06-17 12:05:00,31.17,31.19,31.17,31.19,5400.0,26.0139,26.0306,26.0139,26.0306,5400.0
2011-06-17 12:10:00,31.19,31.21,31.14,31.15,22900.0,26.0306,26.0473,25.9888,25.9972,22900.0
2011-06-17 12:15:00,31.14,31.15,31.13,31.14,4000.0,25.9888,25.9972,25.9805,25.9888,4000.0
2011-06-17 12:20:00,31.13,31.14,31.11,31.11,8100.0,25.9805,25.9888,25.9638,25.9638,8100.0
2011-06-17 12:25:00,31.11,31.15,31.11,31.14,7000.0,25.9638,25.9972,25.9638,25.9888,7000.0
2011-06-17 12:30:00,31.15,31.18,31.14,31.17,11400.0,25.9972,26.0222,25.9888,26.0139,11400.0
2011-06-17 12:35:00,31.16,31.21,31.15,31.21,30200.0,26.0055,26.0473,25.9972,26.0473,30200.0
2011-06-17 12:40:00,31.21,31.23,31.21,31.22,20500.0,26.0473,26.064,26.0473,26.0556,20500.0
2011-06-17 12:45:00,31.21,31.25,31.21,31.25,6900.0,26.0473,26.0806,26.0473,26.0806,6900.0
2011-06-17 12:50:00,31.25,31.26,31.19,31.19,8800.0,26.0806,26.089,26.0306,26.0306,8800.0
2011-06-17 12:55:00,31.19,31.21,31.19,31.2,8800.0,26.0306,26.0473,26.0306,26.0389,8800.0
2011-06-17 13:00:00,31.19,31.19,31.17,31.17,2800.0,26.0306,26.0306,26.0139,26.0139,2800.0
2011-06-17 13:05:00,31.17,31.19,31.17,31.18,8500.0,26.0139,26.0306,26.0139,26.0222,8500.0
2011-06-17 13:10:00,31.19,31.2,31.18,31.18,6300.0,26.0306,26.0389,26.0222,26.0222,6300.0
2011-06-17 13:15:00,31.17,31.18,31.17,31.18,2800.0,26.0139,26.0222,26.0139,26.0222,2800.0
2011-06-17 13:20:00,31.17,31.18,31.13,31.14,78700.0,26.0139,26.0222,25.9805,25.9888,78700.0
2011-06-17 13:25:00,31.14,31.15,31.13,31.13,3300.0,25.9888,25.9972,25.9805,25.9805,3300.0
2011-06-17 13:30:00,31.13,31.14,31.13,31.13,1300.0,25.9805,25.9888,25.9805,25.9805,1300.0
2011-06-17 13:35:00,31.14,31.15,31.14,31.15,4700.0,25.9888,25.9972,25.9888,25.9972,4700.0
2011-06-17 13:40:00,31.14,31.15,31.14,31.14,4200.0,25.9888,25.9972,25.9888,25.9888,4200.0
2011-06-17 13:45:00,31.13,31.14,31.12,31.14,6900.0,25.9805,25.9888,25.9722,25.9888,6900.0
2011-06-17 13:50:00,31.13,31.13,31.09,31.09,2100.0,25.9805,25.9805,25.9471,25.9471,2100.0
2011-06-17 13:55:00,31.09,31.1,31.09,31.1,3000.0,25.9471,25.9555,25.9471,25.9555,3000.0
2011-06-17 14:00:00,31.11,31.14,31.11,31.13,9600.0,25.9638,25.9888,25.9638,25.9805,9600.0
2011-06-17 14:05:00,31.14,31.15,31.13,31.14,3600.0,25.9888,25.9972,25.9805,25.9888,3600.0
2011-06-17 14:10:00,31.13,31.14,31.13,31.13,1500.0,25.9805,25.9888,25.9805,25.9805,1500.0
2011-06-17 14:15:00,31.14,31.15,31.11,31.12,21100.0,25.9888,25.9972,25.9638,25.9722,21100.0
2011-06-17 14:20:00,31.13,31.13,31.12,31.13,1700.0,25.9805,25.9805,25.9722,25.9805,1700.0
2011-06-17 14:25:00,31.13,31.16,31.13,31.15,14100.0,25.9805,26.0055,25.9805,25.9972,14100.0
2011-06-17 14:30:00,31.15,31.15,31.14,31.15,10800.0,25.9972,25.9972,25.9888,25.9972,10800.0
2011-06-17 14:35:00,31.14,31.15,31.11,31.11,9000.0,25.9888,25.9972,25.9638,25.9638,9000.0
2011-06-17 14:40:00,31.11,31.12,31.11,31.11,5200.0,25.9638,25.9722,25.9638,25.9638,5200.0
2011-06-17 14:45:00,31.1,31.11,31.09,31.09,10800.0,25.9555,25.9638,25.9471,25.9471,10800.0
2011-06-17 14:50:00,31.1,31.12,31.08,31.08,13300.0,25.9555,25.9722,25.9388,25.9388,13300.0
2011-06-17 14:55:00,31.09,31.11,31.08,31.11,6100.0,25.9471,25.9638,25.9388,25.9638,6100.0
2011-06-17 15:00:00,31.11,31.14,31.11,31.14,6800.0,25.9638,25.9888,25.9638,25.9888,6800.0
2011-06-17 15:05:00,31.14,31.15,31.13,31.13,3900.0,25.9888,25.9972,25.9805,25.9805,3900.0
2011-06-17 15:10:00,31.13,31.13,31.07,31.1,6700.0,25.9805,25.9805,25.9304,25.9555,6700.0
2011-06-17 15:15:00,31.09,31.09,31.01,31.01,12900.0,25.9471,25.9471,25.8803,25.8803,12900.0
2011-06-17 15:20:00,31.02,31.02,31.01,31.01,4900.0,25.8887,25.8887,25.8803,25.8803,4900.0
2011-06-17 15:25:00,31.02,31.03,31.01,31.02,8400.0,25.8887,25.897,25.8803,25.8887,8400.0
2011-06-17 15:30:00,31.03,31.06,31.03,31.05,9900.0,25.897,25.9221,25.897,25.9137,9900.0
2011-06-17 15:35:00,31.06,31.08,31.05,31.08,8600.0,25.9221,25.9388,25.9137,25.9388,8600.0
2011-06-17 15:40:00,31.08,31.1,31.07,31.09,7400.0,25.9388,25.9555,25.9304,25.9471,7400.0
2011-06-17 15:45:00,31.09,31.09,31.07,31.07,24800.0,25.9471,25.9471,25.9304,25.9304,24800.0
2011-06-17 15:50:00,31.08,31.1,31.04,31.1,22400.0,25.9388,25.9555,25.9054,25.9555,22400.0
2011-06-17 15:55:00,31.09,31.09,31.02,31.04,55600.0,25.9471,25.9471,25.8887,25.9054,55600.0
2011-06-20 09:30:00,31.04,31.23,31.04,31.22,10000.0,25.9054,26.064,25.9054,26.0556,10000.0
2011-06-20 09:35:00,31.22,31.25,31.13,31.23,5300.0,26.0556,26.0806,25.9805,26.064,5300.0
2011-06-20 09:40:00,31.25,31.36,31.25,31.35,9100.0,26.0806,26.1725,26.0806,26.1641,9100.0
2011-06-20 09:45:00,31.34,31.41,31.32,31.4,8300.0,26.1558,26.2142,26.1391,26.2058,8300.0
2011-06-20 09:50:00,31.39,31.46,31.37,31.46,7100.0,26.1975,26.2559,26.1808,26.2559,7100.0
2011-06-20 09:55:00,31.45,31.49,31.41,31.44,6000.0,26.2476,26.2809,26.2142,26.2392,6000.0
2011-06-20 10:00:00,31.45,31.49,31.44,31.46,7300.0,26.2476,26.2809,26.2392,26.2559,7300.0
2011-06-20 10:05:00,31.47,31.5,31.4,31.4,3400.0,26.2643,26.2893,26.2058,26.2058,3400.0
2011-06-20 10:10:00,31.41,31.42,31.37,31.41,5100.0,26.2142,26.2225,26.1808,26.2142,5100.0
2011-06-20 10:15:00,31.4,31.42,31.38,31.42,6200.0,26.2058,26.2225,26.1891,26.2225,6200.0
2011-06-20 10:20:00,31.42,31.44,31.4,31.4,5200.0,26.2225,26.2392,26.2058,26.2058,5200.0
2011-06-20 10:25:00,31.41,31.46,31.39,31.44,6300.0,26.2142,26.2559,26.1975,26.2392,6300.0
2011-06-20 10:30:00,31.44,31.44,31.43,31.43,5800.0,26.2392,26.2392,26.2309,26.2309,5800.0
2011-06-20 10:35:00,31.44,31.44,31.43,31.44,7100.0,26.2392,26.2392,26.2309,26.2392,7100.0
2011-06-20 10:40:00,31.44,31.46,31.42,31.42,15100.0,26.2392,26.2559,26.2225,26.2225,15100.0
2011-06-20 10:45:00,31.43,31.43,31.39,31.41,8300.0,26.2309,26.2309,26.1975,26.2142,8300.0
2011-06-20 10:50:00,31.41,31.41,31.4,31.4,4200.0,26.2142,26.2142,26.2058,26.2058,4200.0
2011-06-20 10:55:00,31.4,31.42,31.39,31.4,15700.0,26.2058,26.2225,26.1975,26.2058,15700.0
2011-06-20 11:00:00,31.4,31.41,31.4,31.4,3700.0,26.2058,26.2142,26.2058,26.2058,3700.0
2011-06-20 11:05:00,31.41,31.42,31.4,31.41,13000.0,26.2142,26.2225,26.2058,26.2142,13000.0
2011-06-20 11:10:00,31.42,31.42,31.4,31.42,4800.0,26.2225,26.2225,26.2058,26.2225,4800.0
2011-06-20 11:15:00,31.41,31.41,31.38,31.4,5000.0,26.2142,26.2142,26.1891,26.2058,5000.0
2011-06-20 11:20:00,31.41,31.42,31.4,31.42,8800.0,26.2142,26.2225,26.2058,26.2225,8800.0
2011-06-20 11:25:00,31.42,31.42,31.41,31.41,6600.0,26.2225,26.2225,26.2142,26.2142,6600.0
2011-06-20 11:30:00,31.41,31.43,31.41,31.41,10200.0,26.2142,26.2309,26.2142,26.2142,10200.0
2011-06-20 11:35:00,31.41,31.42,31.41,31.42,5500.0,26.2142,26.2225,26.2142,26.2225,5500.0
2011-06-20 11:40:00,31.42,31.42,31.4,31.41,9600.0,26.2225,26.2225,26.2058,26.2142,9600.0
2011-06-20 11:45:00,31.41,31.44,31.41,31.43,8400.0,26.2142,26.2392,26.2142,26.2309,8400.0
2011-06-20 11:50:00,31.43,31.43,31.4,31.4,54400.0,26.2309,26.2309,26.2058,26.2058,54400.0
2011-06-20 11:55:00,31.4,31.41,31.39,31.4,7300.0,26.2058,26.2142,26.1975,26.2058,7300.0
2011-06-20 12:00:00,31.4,31.41,31.39,31.41,4300.0,26.2058,26.2142,26.1975,26.2142,4300.0
2011-06-20 12:05:00,31.4,31.41,31.38,31.38,5600.0,26.2058,26.2142,26.1891,26.1891,5600.0
2011-06-20 12:10:00,31.39,31.4,31.38,31.4,1000.0,26.1975,26.2058,26.1891,26.2058,1000.0
2011-06-20 12:15:00,31.4,31.4,31.39,31.39,4200.0,26.2058,26.2058,26.1975,26.1975,4200.0
2011-06-20 12:20:00,31.39,31.41,31.38,31.41,6400.0,26.1975,26.2142,26.1891,26.2142,6400.0
2011-06-20 12:25:00,31.41,31.42,31.4,31.42,3800.0,26.2142,26.2225,26.2058,26.2225,3800.0
2011-06-20 12:30:00,31.41,31.41,31.4,31.4,4400.0,26.2142,26.2142,26.2058,26.2058,4400.0
2011-06-20 12:35:00,31.41,31.41,31.41,31.41,800.0,26.2142,26.2142,26.2142,26.2142,800.0
2011-06-20 12:40:00,31.41,31.41,31.36,31.39,14100.0,26.2142,26.2142,26.1725,26.1975,14100.0
2011-06-20 12:45:00,31.4,31.4,31.39,31.4,2800.0,26.2058,26.2058,26.1975,26.2058,2800.0
2011-06-20 12:50:00,31.4,31.42,31.38,31.38,7600.0,26.2058,26.2225,26.1891,26.1891,7600.0
2011-06-20 12:55:00,31.37,31.38,31.34,31.37,9300.0,26.1808,26.1891,26.1558,26.1808,9300.0
2011-06-20 13:00:00,31.37,31.39,31.37,31.38,1800.0,26.1808,26.1975,26.1808,26.1891,1800.0
2011-06-20 13:05:00,31.38,31.39,31.36,31.39,4900.0,26.1891,26.1975,26.1725,26.1975,4900.0
2011-06-20 13:10:00,31.4,31.4,31.39,31.4,1700.0,26.2058,26.2058,26.1975,26.2058,1700.0
2011-06-20 13:15:00,31.4,31.41,31.4,31.4,2100.0,26.2058,26.2142,26.2058,26.2058,2100.0
2011-06-20 13:20:00,31.4,31.41,31.4,31.41,3900.0,26.2058,26.2142,26.2058,26.2142,3900.0
2011-06-20 13:25:00,31.4,31.41,31.38,31.4,3100.0,26.2058,26.2142,26.1891,26.2058,3100.0
2011-06-20 13:30:00,31.4,31.4,31.39,31.4,400.0,26.2058,26.2058,26.1975,26.2058,400.0
2011-06-20 13:35:00,31.4,31.4,31.4,31.4,300.0,26.2058,26.2058,26.2058,26.2058,300.0
2011-06-20 13:40:00,31.4,31.4,31.37,31.37,4800.0,26.2058,26.2058,26.1808,26.1808,4800.0
2011-06-20 13:45:00,31.37,31.37,31.36,31.36,1300.0,26.1808,26.1808,26.1725,26.1725,1300.0
2011-06-20 13:50:00,31.35,31.37,31.35,31.37,500.0,26.1641,26.1808,26.1641,26.1808,500.0
2011-06-20 13:55:00,31.36,31.37,31.36,31.36,1000.0,26.1725,26.1808,26.1725,26.1725,1000.0
2011-06-20 14:00:00,31.36,31.38,31.35,31.36,2200.0,26.1725,26.1891,26.1641,26.1725,2200.0
2011-06-20 14:05:00,31.37,31.37,31.35,31.36,1800.0,26.1808,26.1808,26.1641,26.1725,1800.0
2011-06-20 14:10:00,31.35,31.35,31.33,31.33,2300.0,26.1641,26.1641,26.1474,26.1474,2300.0
2011-06-20 14:15:00,31.34,31.35,31.33,31.35,2600.0,26.1558,26.1641,26.1474,26.1641,2600.0
2011-06-20 14:20:00,31.35,31.36,31.31,31.31,2300.0,26.1641,26.1725,26.1307,26.1307,2300.0
2011-06-20 14:25:00,31.31,31.33,31.31,31.33,1800.0,26.1307,26.1474,26.1307,26.1474,1800.0
2011-06-20 14:30:00,31.33,31.36,31.33,31.35,2600.0,26.1474,26.1725,26.1474,26.1641,2600.0
2011-06-20 14:35:00,31.35,31.38,31.35,31.38,1900.0,26.1641,26.1891,26.1641,26.1891,1900.0
2011-06-20 14:40:00,31.37,31.38,31.36,31.36,1400.0,26.1808,26.1891,26.1725,26.1725,1400.0
2011-06-20 14:45:00,31.37,31.39,31.33,31.36,7600.0,26.1808,26.1975,26.1474,26.1725,7600.0
2011-06-20 14:50:00,31.35,31.37,31.34,31.34,2100.0,26.1641,26.1808,26.1558,26.1558,2100.0
2011-06-20 14:55:00,31.34,31.35,31.33,31.33,2600.0,26.1558,26.1641,26.1474,26.1474,2600.0
2011-06-20 15:00:00,31.34,31.34,31.31,31.33,4000.0,26.1558,26.1558,26.1307,26.1474,4000.0
2011-06-20 15:05:00,31.33,31.33,31.29,31.31,3300.0,26.1474,26.1474,26.114,26.1307,3300.0
2011-06-20 15:10:00,31.3,31.31,31.25,31.27,10600.0,26.1224,26.1307,26.0806,26.0973,10600.0
2011-06-20 15:15:00,31.26,31.27,31.2,31.21,33800.0,26.089,26.0973,26.0389,26.0473,33800.0
2011-06-20 15:20:00,31.21,31.22,31.19,31.2,18800.0,26.0473,26.0556,26.0306,26.0389,18800.0
2011-06-20 15:25:00,31.21,31.21,31.2,31.2,7800.0,26.0473,26.0473,26.0389,26.0389,7800.0
2011-06-20 15:30:00,31.21,31.22,31.2,31.21,18200.0,26.0473,26.0556,26.0389,26.0473,18200.0
2011-06-20 15:35:00,31.22,31.27,31.21,31.27,17500.0,26.0556,26.0973,26.0473,26.0973,17500.0
2011-06-20 15:40:00,31.26,31.26,31.25,31.26,8000.0,26.089,26.089,26.0806,26.089,8000.0
2011-06-20 15:45:00,31.26,31.3,31.23,31.27,28200.0,26.089,26.1224,26.064,26.0973,28200.0
2011-06-20 15:50:00,31.26,31.28,31.24,31.25,19300.0,26.089,26.1057,26.0723,26.0806,19300.0
2011-06-20 15:55:00,31.25,31.28,31.24,31.26,37500.0,26.0806,26.1057,26.0723,26.089,37500.0
2011-06-21 09:30:00,31.62,31.72,31.57,31.6,40700.0,26.3894,26.4729,26.3477,26.3728,40700.0
2011-06-21 09:35:00,31.61,31.63,31.55,31.59,10900.0,26.3811,26.3978,26.331,26.3644,10900.0
2011-06-21 09:40:00,31.59,31.64,31.55,31.58,18000.0,26.3644,26.4061,26.331,26.3561,18000.0
2011-06-21 09:45:00,31.6,31.6,31.54,31.59,7400.0,26.3728,26.3728,26.3227,26.3644,7400.0
2011-06-21 09:50:00,31.6,31.61,31.58,31.59,10300.0,26.3728,26.3811,26.3561,26.3644,10300.0
2011-06-21 09:55:00,31.59,31.61,31.56,31.59,8600.0,26.3644,26.3811,26.3394,26.3644,8600.0
2011-06-21 10:00:00,31.61,31.68,31.6,31.66,15200.0,26.3811,26.4395,26.3728,26.4228,15200.0
2011-06-21 10:05:00,31.66,31.68,31.61,31.61,12500.0,26.4228,26.4395,26.3811,26.3811,12500.0
2011-06-21 10:10:00,31.62,31.62,31.61,31.62,4800.0,26.3894,26.3894,26.3811,26.3894,4800.0
2011-06-21 10:15:00,31.62,31.63,31.61,31.61,7300.0,26.3894,26.3978,26.3811,26.3811,7300.0
2011-06-21 10:20:00,31.62,31.62,31.58,31.59,27000.0,26.3894,26.3894,26.3561,26.3644,27000.0
2011-06-21 10:25:00,31.59,31.63,31.59,31.62,10800.0,26.3644,26.3978,26.3644,26.3894,10800.0
2011-06-21 10:30:00,31.62,31.65,31.61,31.65,4500.0,26.3894,26.4145,26.3811,26.4145,4500.0
2011-06-21 10:35:00,31.64,31.72,31.64,31.72,7100.0,26.4061,26.4729,26.4061,26.4729,7100.0
2011-06-21 10:40:00,31.75,31.78,31.74,31.74,10300.0,26.4979,26.523,26.4896,26.4896,10300.0
2011-06-21 10:45:00,31.75,31.76,31.74,31.76,6200.0,26.4979,26.5063,26.4896,26.5063,6200.0
2011-06-21 10:50:00,31.76,31.78,31.75,31.78,3300.0,26.5063,26.523,26.4979,26.523,3300.0
2011-06-21 10:55:00,31.77,31.78,31.74,31.75,15300.0,26.5146,26.523,26.4896,26.4979,15300.0
2011-06-21 11:00:00,31.75,31.75,31.74,31.75,5100.0,26.4979,26.4979,26.4896,26.4979,5100.0
2011-06-21 11:05:00,31.75,31.75,31.72,31.73,4800.0,26.4979,26.4979,26.4729,26.4812,4800.0
2011-06-21 11:10:00,31.73,31.79,31.72,31.79,3200.0,26.4812,26.5313,26.4729,26.5313,3200.0
2011-06-21 11:15:00,31.79,31.8,31.78,31.79,7300.0,26.5313,26.5397,26.523,26.5313,7300.0
2011-06-21 11:20:00,31.8,31.8,31.78,31.79,7600.0,26.5397,26.5397,26.523,26.5313,7600.0
2011-06-21 11:25:00,31.8,31.81,31.79,31.8,4500.0,26.5397,26.548,26.5313,26.5397,4500.0
2011-06-21 11:30:00,31.81,31.86,31.81,31.86,4000.0,26.548,26.5897,26.548,26.5897,4000.0
2011-06-21 11:35:00,31.86,31.89,31.86,31.89,4900.0,26.5897,26.6148,26.5897,26.6148,4900.0
2011-06-21 11:40:00,31.89,31.89,31.88,31.89,3800.0,26.6148,26.6148,26.6064,26.6148,3800.0
2011-06-21 11:45:00,31.9,31.92,31.89,31.9,3600.0,26.6231,26.6398,26.6148,26.6231,3600.0
2011-06-21 11:50:00,31.91,31.91,31.89,31.9,3600.0,26.6315,26.6315,26.6148,26.6231,3600.0
2011-06-21 11:55:00,31.91,31.91,31.9,31.91,3400.0,26.6315,26.6315,26.6231,26.6315,3400.0
2011-06-21 12:00:00,31.9,31.91,31.9,31.91,3800.0,26.6231,26.6315,26.6231,26.6315,3800.0
2011-06-21 12:05:00,31.9,31.92,31.9,31.92,3400.0,26.6231,26.6398,26.6231,26.6398,3400.0
2011-06-21 12:10:00,31.92,31.93,31.92,31.93,2400.0,26.6398,26.6482,26.6398,26.6482,2400.0
2011-06-21 12:15:00,31.92,31.93,31.88,31.9,5900.0,26.6398,26.6482,26.6064,26.6231,5900.0
2011-06-21 12:20:00,31.9,31.91,31.89,31.91,8100.0,26.6231,26.6315,26.6148,26.6315,8100.0
2011-06-21 12:25:00,31.91,31.91,31.88,31.88,4100.0,26.6315,26.6315,26.6064,26.6064,4100.0
2011-06-21 12:30:00,31.89,31.9,31.88,31.88,8400.0,26.6148,26.6231,26.6064,26.6064,8400.0
2011-06-21 12:35:00,31.88,31.88,31.82,31.84,3800.0,26.6064,26.6064,26.5564,26.5731,3800.0
2011-06-21 12:40:00,31.85,31.85,31.84,31.84,2000.0,26.5814,26.5814,26.5731,26.5731,2000.0
2011-06-21 12:45:00,31.84,31.86,31.84,31.84,9200.0,26.5731,26.5897,26.5731,26.5731,9200.0
2011-06-21 12:50:00,31.85,31.86,31.84,31.86,4300.0,26.5814,26.5897,26.5731,26.5897,4300.0
2011-06-21 12:55:00,31.86,31.87,31.84,31.87,3400.0,26.5897,26.5981,26.5731,26.5981,3400.0
2011-06-21 13:00:00,31.86,31.87,31.86,31.87,2600.0,26.5897,26.5981,26.5897,26.5981,2600.0
2011-06-21 13:05:00,31.87,31.87,31.85,31.86,3300.0,26.5981,26.5981,26.5814,26.5897,3300.0
2011-06-21 13:10:00,31.86,31.86,31.85,31.86,8500.0,26.5897,26.5897,26.5814,26.5897,8500.0
2011-06-21 13:15:00,31.86,31.86,31.85,31.86,2600.0,26.5897,26.5897,26.5814,26.5897,2600.0
2011-06-21 13:20:00,31.85,31.86,31.81,31.83,10000.0,26.5814,26.5897,26.548,26.5647,10000.0
2011-06-21 13:25:00,31.82,31.83,31.82,31.83,3700.0,26.5564,26.5647,26.5564,26.5647,3700.0
2011-06-21 13:30:00,31.83,31.84,31.82,31.82,9900.0,26.5647,26.5731,26.5564,26.5564,9900.0
2011-06-21 13:35:00,31.82,31.82,31.78,31.78,8000.0,26.5564,26.5564,26.523,26.523,8000.0
2011-06-21 13:40:00,31.77,31.81,31.77,31.8,3800.0,26.5146,26.548,26.5146,26.5397,3800.0
2011-06-21 13:45:00,31.81,31.81,31.79,31.8,2900.0,26.548,26.548,26.5313,26.5397,2900.0
2011-06-21 13:50:00,31.79,31.82,31.79,31.8,8900.0,26.5313,26.5564,26.5313,26.5397,8900.0
2011-06-21 13:55:00,31.79,31.8,31.79,31.8,2200.0,26.5313,26.5397,26.5313,26.5397,2200.0
2011-06-21 14:00:00,31.8,31.81,31.78,31.79,5900.0,26.5397,26.548,26.523,26.5313,5900.0
2011-06-21 14:05:00,31.78,31.8,31.78,31.79,4300.0,26.523,26.5397,26.523,26.5313,4300.0
2011-06-21 14:10:00,31.8,31.83,31.79,31.82,2300.0,26.5397,26.5647,26.5313,26.5564,2300.0
2011-06-21 14:15:00,31.83,31.84,31.83,31.83,5500.0,26.5647,26.5731,26.5647,26.5647,5500.0
2011-06-21 14:20:00,31.84,31.85,31.83,31.83,4100.0,26.5731,26.5814,26.5647,26.5647,4100.0
2011-06-21 14:25:00,31.83,31.84,31.83,31.83,2300.0,26.5647,26.5731,26.5647,26.5647,2300.0
2011-06-21 14:30:00,31.83,31.84,31.83,31.84,2400.0,26.5647,26.5731,26.5647,26.5731,2400.0
2011-06-21 14:35:00,31.84,31.85,31.83,31.83,8400.0,26.5731,26.5814,26.5647,26.5647,8400.0
2011-06-21 14:40:00,31.84,31.85,31.83,31.85,4600.0,26.5731,26.5814,26.5647,26.5814,4600.0
2011-06-21 14:45:00,31.85,31.85,31.84,31.85,10900.0,26.5814,26.5814,26.5731,26.5814,10900.0
2011-06-21 14:50:00,31.85,31.86,31.85,31.86,4000.0,26.5814,26.5897,26.5814,26.5897,4000.0
2011-06-21 14:55:00,31.86,31.91,31.86,31.91,9900.0,26.5897,26.6315,26.5897,26.6315,9900.0
2011-06-21 15:00:00,31.91,31.91,31.89,31.9,5300.0,26.6315,26.6315,26.6148,26.6231,5300.0
2011-06-21 15:05:00,31.9,31.94,31.9,31.94,9100.0,26.6231,26.6565,26.6231,26.6565,9100.0
2011-06-21 15:10:00,31.93,31.94,31.87,31.87,33300.0,26.6482,26.6565,26.5981,26.5981,33300.0
2011-06-21 15:15:00,31.88,31.9,31.87,31.9,10000.0,26.6064,26.6231,26.5981,26.6231,10000.0
2011-06-21 15:20:00,31.9,31.9,31.88,31.88,8500.0,26.6231,26.6231,26.6064,26.6064,8500.0
2011-06-21 15:25:00,31.89,31.89,31.85,31.85,5800.0,26.6148,26.6148,26.5814,26.5814,5800.0
2011-06-21 15:30:00,31.85,31.85,31.78,31.79,10600.0,26.5814,26.5814,26.523,26.5313,10600.0
2011-06-21 15:35:00,31.79,31.84,31.79,31.84,8900.0,26.5313,26.5731,26.5313,26.5731,8900.0
2011-06-21 15:40:00,31.84,31.84,31.8,31.83,11300.0,26.5731,26.5731,26.5397,26.5647,11300.0
2011-06-21 15:45:00,31.83,31.9,31.83,31.89,29400.0,26.5647,26.6231,26.5647,26.6148,29400.0
2011-06-21 15:50:00,31.9,31.91,31.88,31.88,14200.0,26.6231,26.6315,26.6064,26.6064,14200.0
2011-06-21 15:55:00,31.88,31.88,31.83,31.87,29200.0,26.6064,26.6064,26.5647,26.5981,29200.0
2011-06-22 09:30:00,31.63,31.63,31.39,31.41,26400.0,26.3978,26.3978,26.1975,26.2142,26400.0
2011-06-22 09:35:00,31.42,31.47,31.39,31.39,9200.0,26.2225,26.2643,26.1975,26.1975,9200.0
2011-06-22 09:40:00,31.39,31.52,31.38,31.51,7600.0,26.1975,26.306,26.1891,26.2976,7600.0
2011-06-22 09:45:00,31.52,31.52,31.43,31.5,5100.0,26.306,26.306,26.2309,26.2893,5100.0
2011-06-22 09:50:00,31.5,31.5,31.38,31.41,10100.0,26.2893,26.2893,26.1891,26.2142,10100.0
2011-06-22 09:55:00,31.42,31.5,31.37,31.37,3200.0,26.2225,26.2893,26.1808,26.1808,3200.0
2011-06-22 10:00:00,31.38,31.44,31.37,31.44,13200.0,26.1891,26.2392,26.1808,26.2392,13200.0
2011-06-22 10:05:00,31.43,31.45,31.39,31.39,6200.0,26.2309,26.2476,26.1975,26.1975,6200.0
2011-06-22 10:10:00,31.39,31.4,31.36,31.37,6100.0,26.1975,26.2058,26.1725,26.1808,6100.0
2011-06-22 10:15:00,31.37,31.37,31.3,31.32,8400.0,26.1808,26.1808,26.1224,26.1391,8400.0
2011-06-22 10:20:00,31.31,31.33,31.29,31.3,5400.0,26.1307,26.1474,26.114,26.1224,5400.0
2011-06-22 10:25:00,31.3,31.34,31.3,31.33,8900.0,26.1224,26.1558,26.1224,26.1474,8900.0
2011-06-22 10:30:00,31.33,31.33,31.29,31.31,7200.0,26.1474,26.1474,26.114,26.1307,7200.0
2011-06-22 10:35:00,31.31,31.33,31.29,31.33,12500.0,26.1307,26.1474,26.114,26.1474,12500.0
2011-06-22 10:40:00,31.33,31.36,31.33,31.33,5800.0,26.1474,26.1725,26.1474,26.1474,5800.0
2011-06-22 10:45:00,31.32,31.34,31.31,31.32,5700.0,26.1391,26.1558,26.1307,26.1391,5700.0
2011-06-22 10:50:00,31.33,31.34,31.28,31.34,11400.0,26.1474,26.1558,26.1057,26.1558,11400.0
2011-06-22 10:55:00,31.34,31.41,31.34,31.41,5700.0,26.1558,26.2142,26.1558,26.2142,5700.0
2011-06-22 11:00:00,31.41,31.41,31.36,31.36,3600.0,26.2142,26.2142,26.1725,26.1725,3600.0
2011-06-22 11:05:00,31.36,31.36,31.32,31.33,9800.0,26.1725,26.1725,26.1391,26.1474,9800.0
2011-06-22 11:10:00,31.34,31.34,31.32,31.32,3300.0,26.1558,26.1558,26.1391,26.1391,3300.0
2011-06-22 11:15:00,31.32,31.36,31.31,31.35,9000.0,26.1391,26.1725,26.1307,26.1641,9000.0
2011-06-22 11:20:00,31.36,31.39,31.35,31.37,5300.0,26.1725,26.1975,26.1641,26.1808,5300.0
2011-06-22 11:25:00,31.37,31.37,31.33,31.34,4700.0,26.1808,26.1808,26.1474,26.1558,4700.0
2011-06-22 11:30:00,31.34,31.36,31.33,31.33,6300.0,26.1558,26.1725,26.1474,26.1474,6300.0
2011-06-22 11:35:00,31.34,31.34,31.31,31.32,4900.0,26.1558,26.1558,26.1307,26.1391,4900.0
2011-06-22 11:40:00,31.33,31.33,31.31,31.31,3900.0,26.1474,26.1474,26.1307,26.1307,3900.0
2011-06-22 11:45:00,31.32,31.32,31.29,31.3,10200.0,26.1391,26.1391,26.114,26.1224,10200.0
2011-06-22 11:50:00,31.3,31.31,31.29,31.31,8900.0,26.1224,26.1307,26.114,26.1307,8900.0
2011-06-22 11:55:00,31.31,31.36,31.31,31.35,4800.0,26.1307,26.1725,26.1307,26.1641,4800.0
2011-06-22 12:00:00,31.35,31.35,31.31,31.32,9800.0,26.1641,26.1641,26.1307,26.1391,9800.0
2011-06-22 12:05:00,31.32,31.34,31.31,31.34,4900.0,26.1391,26.1558,26.1307,26.1558,4900.0
2011-06-22 12:10:00,31.35,31.36,31.33,31.36,8400.0,26.1641,26.1725,26.1474,26.1725,8400.0
2011-06-22 12:15:00,31.35,31.39,31.35,31.37,4600.0,26.1641,26.1975,26.1641,26.1808,4600.0
2011-06-22 12:20:00,31.38,31.38,31.35,31.35,4800.0,26.1891,26.1891,26.1641,26.1641,4800.0
2011-06-22 12:25:00,31.35,31.36,31.33,31.36,6100.0,26.1641,26.1725,26.1474,26.1725,6100.0
2011-06-22 12:30:00,31.36,31.37,31.32,31.35,7300.0,26.1725,26.1808,26.1391,26.1641,7300.0
2011-06-22 12:35:00,31.35,31.35,31.33,31.33,4700.0,26.1641,26.1641,26.1474,26.1474,4700.0
2011-06-22 12:40:00,31.33,31.34,31.32,31.34,5000.0,26.1474,26.1558,26.1391,26.1558,5000.0
2011-06-22 12:45:00,31.34,31.37,31.34,31.35,4500.0,26.1558,26.1808,26.1558,26.1641,4500.0
2011-06-22 12:50:00,31.35,31.36,31.35,31.35,2700.0,26.1641,26.1725,26.1641,26.1641,2700.0
2011-06-22 12:55:00,31.35,31.35,31.33,31.33,3000.0,26.1641,26.1641,26.1474,26.1474,3000.0
2011-06-22 13:00:00,31.34,31.34,31.33,31.34,3600.0,26.1558,26.1558,26.1474,26.1558,3600.0
2011-06-22 13:05:00,31.34,31.34,31.3,31.3,1600.0,26.1558,26.1558,26.1224,26.1224,1600.0
2011-06-22 13:10:00,31.31,31.31,31.3,31.3,4400.0,26.1307,26.1307,26.1224,26.1224,4400.0
2011-06-22 13:15:00,31.31,31.31,31.3,31.3,3800.0,26.1307,26.1307,26.1224,26.1224,3800.0
2011-06-22 13:20:00,31.3,31.31,31.29,31.29,3100.0,26.1224,26.1307,26.114,26.114,3100.0
2011-06-22 13:25:00,31.3,31.36,31.27,31.35,14100.0,26.1224,26.1725,26.0973,26.1641,14100.0
2011-06-22 13:30:00,31.35,31.35,31.1,31.18,162900.0,26.1641,26.1641,25.9555,26.0222,162900.0
2011-06-22 13:35:00,31.18,31.26,31.13,31.26,34900.0,26.0222,26.089,25.9805,26.089,34900.0
2011-06-22 13:40:00,31.26,31.27,31.15,31.17,20800.0,26.089,26.0973,25.9972,26.0139,20800.0
2011-06-22 13:45:00,31.16,31.17,31.11,31.12,57900.0,26.0055,26.0139,25.9638,25.9722,57900.0
2011-06-22 13:50:00,31.12,31.12,31.03,31.04,25400.0,25.9722,25.9722,25.897,25.9054,25400.0
2011-06-22 13:55:00,31.05,31.05,30.93,30.93,32200.0,25.9137,25.9137,25.8136,25.8136,32200.0
2011-06-22 14:00:00,30.94,30.96,30.87,30.87,63700.0,25.8219,25.8386,25.7635,25.7635,63700.0
2011-06-22 14:05:00,30.86,30.92,30.83,30.89,40600.0,25.7552,25.8052,25.7301,25.7802,40600.0
2011-06-22 14:10:00,30.88,30.92,30.84,30.85,46600.0,25.7719,25.8052,25.7385,25.7468,46600.0
2011-06-22 14:15:00,30.84,30.92,30.84,30.91,24300.0,25.7385,25.8052,25.7385,25.7969,24300.0
2011-06-22 14:20:00,30.91,30.92,30.86,30.88,37600.0,25.7969,25.8052,25.7552,25.7719,37600.0
2011-06-22 14:25:00,30.9,30.96,30.8,30.8,22700.0,25.7885,25.8386,25.7051,25.7051,22700.0
2011-06-22 14:30:00,30.8,30.8,30.73,30.8,18700.0,25.7051,25.7051,25.6467,25.7051,18700.0
2011-06-22 14:35:00,30.8,30.8,30.72,30.72,6300.0,25.7051,25.7051,25.6383,25.6383,6300.0
2011-06-22 14:40:00,30.72,30.8,30.72,30.75,17600.0,25.6383,25.7051,25.6383,25.6634,17600.0
2011-06-22 14:45:00,30.75,30.76,30.7,30.75,8200.0,25.6634,25.6717,25.6216,25.6634,8200.0
2011-06-22 14:50:00,30.75,30.76,30.7,30.73,20300.0,25.6634,25.6717,25.6216,25.6467,20300.0
2011-06-22 14:55:00,30.72,30.73,30.66,30.71,32800.0,25.6383,25.6467,25.5882,25.63,32800.0
2011-06-22 15:00:00,30.71,30.77,30.71,30.74,12700.0,25.63,25.68,25.63,25.655,12700.0
2011-06-22 15:05:00,30.73,30.77,30.71,30.77,19000.0,25.6467,25.68,25.63,25.68,19000.0
2011-06-22 15:10:00,30.76,30.77,30.73,30.73,10900.0,25.6717,25.68,25.6467,25.6467,10900.0
2011-06-22 15:15:00,30.73,30.76,30.72,30.76,15400.0,25.6467,25.6717,25.6383,25.6717,15400.0
2011-06-22 15:20:00,30.77,30.78,30.75,30.76,18100.0,25.68,25.6884,25.6634,25.6717,18100.0
2011-06-22 15:25:00,30.76,30.77,30.75,30.76,27500.0,25.6717,25.68,25.6634,25.6717,27500.0
2011-06-22 15:30:00,30.77,30.77,30.75,30.76,32900.0,25.68,25.68,25.6634,25.6717,32900.0
2011-06-22 15:35:00,30.77,30.8,30.76,30.76,21000.0,25.68,25.7051,25.6717,25.6717,21000.0
2011-06-22 15:40:00,30.76,30.76,30.69,30.71,39700.0,25.6717,25.6717,25.6133,25.63,39700.0
2011-06-22 15:45:00,30.7,30.75,30.69,30.73,80100.0,25.6216,25.6634,25.6133,25.6467,80100.0
2011-06-22 15:50:00,30.73,30.74,30.68,30.68,33000.0,25.6467,25.655,25.6049,25.6049,33000.0
2011-06-22 15:55:00,30.68,30.75,30.67,30.71,68200.0,25.6049,25.6634,25.5966,25.63,68200.0
2011-06-23 09:30:00,30.33,30.36,29.94,29.98,28500.0,25.3128,25.3379,24.9873,25.0207,28500.0
2011-06-23 09:35:00,29.98,30.01,29.81,29.86,22600.0,25.0207,25.0458,24.8789,24.9206,22600.0
2011-06-23 09:40:00,29.86,29.89,29.66,29.69,21000.0,24.9206,24.9456,24.7537,24.7787,21000.0
2011-06-23 09:45:00,29.69,29.89,29.69,29.83,33900.0,24.7787,24.9456,24.7787,24.8955,33900.0
2011-06-23 09:50:00,29.83,29.92,29.83,29.9,16400.0,24.8955,24.9707,24.8955,24.954,16400.0
2011-06-23 09:55:00,29.9,30.0,29.9,30.0,6300.0,24.954,25.0374,24.954,25.0374,6300.0
2011-06-23 10:00:00,30.0,30.05,29.98,30.0,33900.0,25.0374,25.0792,25.0207,25.0374,33900.0
2011-06-23 10:05:00,30.02,30.04,29.98,30.02,9200.0,25.0541,25.0708,25.0207,25.0541,9200.0
2011-06-23 10:10:00,30.03,30.11,30.02,30.03,5100.0,25.0625,25.1292,25.0541,25.0625,5100.0
2011-06-23 10:15:00,30.05,30.07,29.99,30.02,16900.0,25.0792,25.0958,25.0291,25.0541,16900.0
2011-06-23 10:20:00,30.03,30.03,29.98,30.01,15200.0,25.0625,25.0625,25.0207,25.0458,15200.0
2011-06-23 10:25:00,29.99,30.07,29.97,30.07,12200.0,25.0291,25.0958,25.0124,25.0958,12200.0
2011-06-23 10:30:00,30.08,30.11,29.99,30.01,14600.0,25.1042,25.1292,25.0291,25.0458,14600.0
2011-06-23 10:35:00,30.0,30.04,29.99,30.03,6800.0,25.0374,25.0708,25.0291,25.0625,6800.0
2011-06-23 10:40:00,30.04,30.04,29.99,30.02,9700.0,25.0708,25.0708,25.0291,25.0541,9700.0
2011-06-23 10:45:00,30.02,30.03,29.98,30.0,20000.0,25.0541,25.0625,25.0207,25.0374,20000.0
2011-06-23 10:50:00,30.0,30.02,29.99,30.0,7900.0,25.0374,25.0541,25.0291,25.0374,7900.0
2011-06-23 10:55:00,30.01,30.07,30.01,30.07,3900.0,25.0458,25.0958,25.0458,25.0958,3900.0
2011-06-23 11:00:00,30.06,30.08,30.04,30.04,5600.0,25.0875,25.1042,25.0708,25.0708,5600.0
2011-06-23 11:05:00,30.02,30.03,29.99,30.02,7900.0,25.0541,25.0625,25.0291,25.0541,7900.0
2011-06-23 11:10:00,30.03,30.03,29.99,30.0,9900.0,25.0625,25.0625,25.0291,25.0374,9900.0
2011-06-23 11:15:00,30.0,30.01,29.99,30.0,18700.0,25.0374,25.0458,25.0291,25.0374,18700.0
2011-06-23 11:20:00,30.0,30.03,30.0,30.0,6900.0,25.0374,25.0625,25.0374,25.0374,6900.0
2011-06-23 11:25:00,30.0,30.07,29.99,30.07,14100.0,25.0374,25.0958,25.0291,25.0958,14100.0
2011-06-23 11:30:00,30.08,30.09,30.08,30.08,2900.0,25.1042,25.1125,25.1042,25.1042,2900.0
2011-06-23 11:35:00,30.09,30.11,30.08,30.09,6400.0,25.1125,25.1292,25.1042,25.1125,6400.0
2011-06-23 11:40:00,30.09,30.09,30.04,30.04,6000.0,25.1125,25.1125,25.0708,25.0708,6000.0
2011-06-23 11:45:00,30.04,30.05,30.0,30.0,8000.0,25.0708,25.0792,25.0374,25.0374,8000.0
2011-06-23 11:50:00,30.0,30.02,30.0,30.0,4600.0,25.0374,25.0541,25.0374,25.0374,4600.0
2011-06-23 11:55:00,30.0,30.01,30.0,30.01,8400.0,25.0374,25.0458,25.0374,25.0458,8400.0
2011-06-23 12:00:00,30.02,30.08,30.01,30.08,5200.0,25.0541,25.1042,25.0458,25.1042,5200.0
2011-06-23 12:05:00,30.07,30.08,30.02,30.04,7700.0,25.0958,25.1042,25.0541,25.0708,7700.0
2011-06-23 12:10:00,30.04,30.06,30.04,30.05,4700.0,25.0708,25.0875,25.0708,25.0792,4700.0
2011-06-23 12:15:00,30.05,30.05,30.01,30.01,5700.0,25.0792,25.0792,25.0458,25.0458,5700.0
2011-06-23 12:20:00,30.01,30.01,30.0,30.0,3200.0,25.0458,25.0458,25.0374,25.0374,3200.0
2011-06-23 12:25:00,30.01,30.02,30.0,30.02,24200.0,25.0458,25.0541,25.0374,25.0541,24200.0
2011-06-23 12:30:00,30.03,30.04,30.02,30.03,4500.0,25.0625,25.0708,25.0541,25.0625,4500.0
2011-06-23 12:35:00,30.02,30.06,30.02,30.06,4100.0,25.0541,25.0875,25.0541,25.0875,4100.0
2011-06-23 12:40:00,30.06,30.12,30.06,30.12,5700.0,25.0875,25.1376,25.0875,25.1376,5700.0
2011-06-23 12:45:00,30.12,30.16,30.1,30.11,10100.0,25.1376,25.171,25.1209,25.1292,10100.0
2011-06-23 12:50:00,30.09,30.17,30.09,30.16,6700.0,25.1125,25.1793,25.1125,25.171,6700.0
2011-06-23 12:55:00,30.17,30.17,30.15,30.16,5800.0,25.1793,25.1793,25.1626,25.171,5800.0
2011-06-23 13:00:00,30.17,30.22,30.17,30.22,7500.0,25.1793,25.221,25.1793,25.221,7500.0
2011-06-23 13:05:00,30.22,30.23,30.19,30.21,5800.0,25.221,25.2294,25.196,25.2127,5800.0
2011-06-23 13:10:00,30.21,30.22,30.19,30.2,5400.0,25.2127,25.221,25.196,25.2043,5400.0
2011-06-23 13:15:00,30.19,30.21,30.19,30.19,4800.0,25.196,25.2127,25.196,25.196,4800.0
2011-06-23 13:20:00,30.2,30.21,30.19,30.2,1900.0,25.2043,25.2127,25.196,25.2043,1900.0
2011-06-23 13:25:00,30.2,30.22,30.2,30.21,8000.0,25.2043,25.221,25.2043,25.2127,8000.0
2011-06-23 13:30:00,30.21,30.27,30.21,30.27,3200.0,25.2127,25.2628,25.2127,25.2628,3200.0
2011-06-23 13:35:00,30.27,30.28,30.27,30.27,3400.0,25.2628,25.2711,25.2628,25.2628,3400.0
2011-06-23 13:40:00,30.27,30.27,30.24,30.24,5500.0,25.2628,25.2628,25.2377,25.2377,5500.0
2011-06-23 13:45:00,30.24,30.26,30.24,30.26,3900.0,25.2377,25.2544,25.2377,25.2544,3900.0
2011-06-23 13:50:00,30.27,30.28,30.26,30.27,7300.0,25.2628,25.2711,25.2544,25.2628,7300.0
2011-06-23 13:55:00,30.27,30.3,30.27,30.3,3700.0,25.2628,25.2878,25.2628,25.2878,3700.0
2011-06-23 14:00:00,30.31,30.31,30.26,30.27,8900.0,25.2961,25.2961,25.2544,25.2628,8900.0
2011-06-23 14:05:00,30.27,30.29,30.27,30.28,10100.0,25.2628,25.2795,25.2628,25.2711,10100.0
2011-06-23 14:10:00,30.28,30.3,30.27,30.27,7000.0,25.2711,25.2878,25.2628,25.2628,7000.0
2011-06-23 14:15:00,30.27,30.27,30.25,30.26,8300.0,25.2628,25.2628,25.2461,25.2544,8300.0
2011-06-23 14:20:00,30.25,30.27,30.24,30.27,6600.0,25.2461,25.2628,25.2377,25.2628,6600.0
2011-06-23 14:25:00,30.27,30.28,30.25,30.25,4500.0,25.2628,25.2711,25.2461,25.2461,4500.0
2011-06-23 14:30:00,30.25,30.27,30.23,30.23,8300.0,25.2461,25.2628,25.2294,25.2294,8300.0
2011-06-23 14:35:00,30.24,30.24,30.14,30.15,10400.0,25.2377,25.2377,25.1543,25.1626,10400.0
2011-06-23 14:40:00,30.15,30.16,30.13,30.14,6400.0,25.1626,25.171,25.1459,25.1543,6400.0
2011-06-23 14:45:00,30.13,30.13,30.04,30.1,11700.0,25.1459,25.1459,25.0708,25.1209,11700.0
2011-06-23 14:50:00,30.09,30.12,30.07,30.1,5600.0,25.1125,25.1376,25.0958,25.1209,5600.0
2011-06-23 14:55:00,30.1,30.35,30.1,30.35,15600.0,25.1209,25.3295,25.1209,25.3295,15600.0
2011-06-23 15:00:00,30.36,30.39,30.26,30.27,11500.0,25.3379,25.3629,25.2544,25.2628,11500.0
2011-06-23 15:05:00,30.27,30.4,30.25,30.37,31500.0,25.2628,25.3713,25.2461,25.3462,31500.0
2011-06-23 15:10:00,30.4,30.4,30.34,30.37,14500.0,25.3713,25.3713,25.3212,25.3462,14500.0
2011-06-23 15:15:00,30.39,30.4,30.36,30.37,16200.0,25.3629,25.3713,25.3379,25.3462,16200.0
2011-06-23 15:20:00,30.37,30.4,30.34,30.37,7900.0,25.3462,25.3713,25.3212,25.3462,7900.0
2011-06-23 15:25:00,30.36,30.38,30.32,30.33,5000.0,25.3379,25.3546,25.3045,25.3128,5000.0
2011-06-23 15:30:00,30.32,30.32,30.23,30.25,12500.0,25.3045,25.3045,25.2294,25.2461,12500.0
2011-06-23 15:35:00,30.25,30.29,30.22,30.26,10800.0,25.2461,25.2795,25.221,25.2544,10800.0
2011-06-23 15:40:00,30.26,30.34,30.26,30.31,15300.0,25.2544,25.3212,25.2544,25.2961,15300.0
2011-06-23 15:45:00,30.3,30.34,30.22,30.31,34400.0,25.2878,25.3212,25.221,25.2961,34400.0
2011-06-23 15:50:00,30.31,30.39,30.31,30.37,29000.0,25.2961,25.3629,25.2961,25.3462,29000.0
2011-06-23 15:55:00,30.37,30.4,30.32,30.35,83500.0,25.3462,25.3713,25.3045,25.3295,83500.0
2011-06-24 09:30:00,30.35,30.35,30.17,30.26,12000.0,25.3295,25.3295,25.1793,25.2544,12000.0
2011-06-24 09:35:00,30.21,30.22,30.15,30.18,2900.0,25.2127,25.221,25.1626,25.1876,2900.0
2011-06-24 09:40:00,30.2,30.24,30.2,30.21,4500.0,25.2043,25.2377,25.2043,25.2127,4500.0
2011-06-24 09:45:00,30.17,30.17,30.03,30.04,7300.0,25.1793,25.1793,25.0625,25.0708,7300.0
2011-06-24 09:50:00,30.03,30.05,29.98,30.04,11400.0,25.0625,25.0792,25.0207,25.0708,11400.0
2011-06-24 09:55:00,30.03,30.03,29.98,30.0,10000.0,25.0625,25.0625,25.0207,25.0374,10000.0
2011-06-24 10:00:00,30.01,30.08,29.96,30.07,50100.0,25.0458,25.1042,25.004,25.0958,50100.0
2011-06-24 10:05:00,30.06,30.06,29.99,30.0,7400.0,25.0875,25.0875,25.0291,25.0374,7400.0
2011-06-24 10:10:00,30.0,30.02,29.96,30.0,59000.0,25.0374,25.0541,25.004,25.0374,59000.0
2011-06-24 10:15:00,30.0,30.01,29.98,30.0,7800.0,25.0374,25.0458,25.0207,25.0374,7800.0
2011-06-24 10:20:00,30.0,30.01,30.0,30.0,4000.0,25.0374,25.0458,25.0374,25.0374,4000.0
2011-06-24 10:25:00,30.0,30.02,29.98,30.01,27500.0,25.0374,25.0541,25.0207,25.0458,27500.0
2011-06-24 10:30:00,30.0,30.05,30.0,30.05,6200.0,25.0374,25.0792,25.0374,25.0792,6200.0
2011-06-24 10:35:00,30.07,30.12,30.07,30.12,14100.0,25.0958,25.1376,25.0958,25.1376,14100.0
2011-06-24 10:40:00,30.11,30.14,30.1,30.1,7700.0,25.1292,25.1543,25.1209,25.1209,7700.0
2011-06-24 10:45:00,30.1,30.11,30.0,30.01,13100.0,25.1209,25.1292,25.0374,25.0458,13100.0
2011-06-24 10:50:00,30.02,30.02,29.97,30.02,14400.0,25.0541,25.0541,25.0124,25.0541,14400.0
2011-06-24 10:55:00,30.04,30.06,30.02,30.06,3900.0,25.0708,25.0875,25.0541,25.0875,3900.0
2011-06-24 11:00:00,30.07,30.11,30.07,30.11,7500.0,25.0958,25.1292,25.0958,25.1292,7500.0
2011-06-24 11:05:00,30.12,30.12,30.07,30.07,10800.0,25.1376,25.1376,25.0958,25.0958,10800.0
2011-06-24 11:10:00,30.07,30.07,30.02,30.04,4100.0,25.0958,25.0958,25.0541,25.0708,4100.0
2011-06-24 11:15:00,30.05,30.08,30.04,30.08,3200.0,25.0792,25.1042,25.0708,25.1042,3200.0
2011-06-24 11:20:00,30.09,30.12,30.07,30.11,4500.0,25.1125,25.1376,25.0958,25.1292,4500.0
2011-06-24 11:25:00,30.11,30.13,30.09,30.13,7000.0,25.1292,25.1459,25.1125,25.1459,7000.0
2011-06-24 11:30:00,30.14,30.14,30.1,30.1,3400.0,25.1543,25.1543,25.1209,25.1209,3400.0
2011-06-24 11:35:00,30.1,30.1,30.09,30.09,2000.0,25.1209,25.1209,25.1125,25.1125,2000.0
2011-06-24 11:40:00,30.1,30.1,30.09,30.1,1200.0,25.1209,25.1209,25.1125,25.1209,1200.0
2011-06-24 11:45:00,30.1,30.1,30.05,30.05,6700.0,25.1209,25.1209,25.0792,25.0792,6700.0
2011-06-24 11:50:00,30.04,30.04,30.0,30.0,11700.0,25.0708,25.0708,25.0374,25.0374,11700.0
2011-06-24 11:55:00,30.01,30.01,30.0,30.0,5900.0,25.0458,25.0458,25.0374,25.0374,5900.0
2011-06-24 12:00:00,30.0,30.03,30.0,30.03,4500.0,25.0374,25.0625,25.0374,25.0625,4500.0
2011-06-24 12:05:00,30.03,30.04,30.0,30.01,4700.0,25.0625,25.0708,25.0374,25.0458,4700.0
2011-06-24 12:10:00,30.0,30.02,29.99,30.01,12000.0,25.0374,25.0541,25.0291,25.0458,12000.0
2011-06-24 12:15:00,30.02,30.03,30.02,30.03,2800.0,25.0541,25.0625,25.0541,25.0625,2800.0
2011-06-24 12:20:00,30.03,30.03,30.01,30.01,3200.0,25.0625,25.0625,25.0458,25.0458,3200.0
2011-06-24 12:25:00,30.0,30.01,30.0,30.0,2700.0,25.0374,25.0458,25.0374,25.0374,2700.0
2011-06-24 12:30:00,30.0,30.02,29.99,30.02,5700.0,25.0374,25.0541,25.0291,25.0541,5700.0
2011-06-24 12:35:00,30.03,30.03,30.01,30.01,5900.0,25.0625,25.0625,25.0458,25.0458,5900.0
2011-06-24 12:40:00,30.01,30.01,29.99,30.0,8300.0,25.0458,25.0458,25.0291,25.0374,8300.0
2011-06-24 12:45:00,30.01,30.01,29.99,30.0,7800.0,25.0458,25.0458,25.0291,25.0374,7800.0
2011-06-24 12:50:00,30.01,30.02,29.97,29.99,11100.0,25.0458,25.0541,25.0124,25.0291,11100.0
2011-06-24 12:55:00,29.99,30.0,29.99,30.0,6200.0,25.0291,25.0374,25.0291,25.0374,6200.0
2011-06-24 13:00:00,30.0,30.0,29.99,30.0,18800.0,25.0374,25.0374,25.0291,25.0374,18800.0
2011-06-24 13:05:00,30.0,30.02,29.99,30.02,10800.0,25.0374,25.0541,25.0291,25.0541,10800.0
2011-06-24 13:10:00,30.02,30.04,30.01,30.03,2700.0,25.0541,25.0708,25.0458,25.0625,2700.0
2011-06-24 13:15:00,30.04,30.05,30.02,30.05,5900.0,25.0708,25.0792,25.0541,25.0792,5900.0
2011-06-24 13:20:00,30.05,30.05,30.04,30.04,1100.0,25.0792,25.0792,25.0708,25.0708,1100.0
2011-06-24 13:25:00,30.05,30.08,30.05,30.07,4600.0,25.0792,25.1042,25.0792,25.0958,4600.0
2011-06-24 13:30:00,30.08,30.08,30.07,30.07,2200.0,25.1042,25.1042,25.0958,25.0958,2200.0
2011-06-24 13:35:00,30.07,30.13,30.06,30.12,2500.0,25.0958,25.1459,25.0875,25.1376,2500.0
2011-06-24 13:40:00,30.11,30.12,30.1,30.11,3400.0,25.1292,25.1376,25.1209,25.1292,3400.0
2011-06-24 13:45:00,30.11,30.13,30.11,30.13,2200.0,25.1292,25.1459,25.1292,25.1459,2200.0
2011-06-24 13:50:00,30.13,30.13,30.11,30.11,1900.0,25.1459,25.1459,25.1292,25.1292,1900.0
2011-06-24 13:55:00,30.11,30.11,30.07,30.08,1400.0,25.1292,25.1292,25.0958,25.1042,1400.0
2011-06-24 14:00:00,30.08,30.08,30.04,30.04,2900.0,25.1042,25.1042,25.0708,25.0708,2900.0
2011-06-24 14:05:00,30.05,30.05,30.03,30.03,4000.0,25.0792,25.0792,25.0625,25.0625,4000.0
2011-06-24 14:10:00,30.01,30.02,30.0,30.0,5400.0,25.0458,25.0541,25.0374,25.0374,5400.0
2011-06-24 14:15:00,30.01,30.02,30.0,30.02,1800.0,25.0458,25.0541,25.0374,25.0541,1800.0
2011-06-24 14:20:00,30.01,30.04,30.0,30.04,4800.0,25.0458,25.0708,25.0374,25.0708,4800.0
2011-06-24 14:25:00,30.04,30.04,30.02,30.02,3700.0,25.0708,25.0708,25.0541,25.0541,3700.0
2011-06-24 14:30:00,30.03,30.03,30.0,30.0,16400.0,25.0625,25.0625,25.0374,25.0374,16400.0
2011-06-24 14:35:00,30.0,30.01,30.0,30.01,10200.0,25.0374,25.0458,25.0374,25.0458,10200.0
2011-06-24 14:40:00,30.02,30.04,30.01,30.04,3400.0,25.0541,25.0708,25.0458,25.0708,3400.0
2011-06-24 14:45:00,30.06,30.08,30.04,30.04,8600.0,25.0875,25.1042,25.0708,25.0708,8600.0
2011-06-24 14:50:00,30.04,30.04,30.0,30.0,42200.0,25.0708,25.0708,25.0374,25.0374,42200.0
2011-06-24 14:55:00,30.0,30.01,29.99,30.0,13600.0,25.0374,25.0458,25.0291,25.0374,13600.0
2011-06-24 15:00:00,30.01,30.01,30.0,30.0,3700.0,25.0458,25.0458,25.0374,25.0374,3700.0
2011-06-24 15:05:00,30.0,30.01,29.99,30.0,43400.0,25.0374,25.0458,25.0291,25.0374,43400.0
2011-06-24 15:10:00,29.99,30.01,29.99,30.0,21900.0,25.0291,25.0458,25.0291,25.0374,21900.0
2011-06-24 15:15:00,30.01,30.03,30.01,30.02,3600.0,25.0458,25.0625,25.0458,25.0541,3600.0
2011-06-24 15:20:00,30.02,30.03,30.01,30.02,8800.0,25.0541,25.0625,25.0458,25.0541,8800.0
2011-06-24 15:25:00,30.02,30.05,30.02,30.04,6300.0,25.0541,25.0792,25.0541,25.0708,6300.0
2011-06-24 15:30:00,30.04,30.07,30.04,30.07,3200.0,25.0708,25.0958,25.0708,25.0958,3200.0
2011-06-24 15:35:00,30.08,30.08,30.04,30.04,6800.0,25.1042,25.1042,25.0708,25.0708,6800.0
2011-06-24 15:40:00,30.04,30.06,30.03,30.04,5700.0,25.0708,25.0875,25.0625,25.0708,5700.0
2011-06-24 15:45:00,30.04,30.06,30.02,30.05,18600.0,25.0708,25.0875,25.0541,25.0792,18600.0
2011-06-24 15:50:00,30.04,30.04,30.01,30.02,10400.0,25.0708,25.0708,25.0458,25.0541,10400.0
2011-06-24 15:55:00,30.02,30.05,30.01,30.02,21900.0,25.0541,25.0792,25.0458,25.0541,21900.0
2011-06-27 09:30:00,29.94,30.17,29.9,29.91,24100.0,24.9873,25.1793,24.954,24.9623,24100.0
2011-06-27 09:35:00,29.91,29.91,29.88,29.91,19400.0,24.9623,24.9623,24.9373,24.9623,19400.0
2011-06-27 09:40:00,29.91,30.01,29.88,29.98,32600.0,24.9623,25.0458,24.9373,25.0207,32600.0
2011-06-27 09:45:00,29.99,30.02,29.93,30.01,105600.0,25.0291,25.0541,24.979,25.0458,105600.0
2011-06-27 09:50:00,30.0,30.05,29.99,30.04,6300.0,25.0374,25.0792,25.0291,25.0708,6300.0
2011-06-27 09:55:00,30.04,30.06,29.99,30.02,6800.0,25.0708,25.0875,25.0291,25.0541,6800.0
2011-06-27 10:00:00,30.01,30.04,29.99,30.03,9900.0,25.0458,25.0708,25.0291,25.0625,9900.0
2011-06-27 10:05:00,30.03,30.04,30.0,30.02,9500.0,25.0625,25.0708,25.0374,25.0541,9500.0
2011-06-27 10:10:00,30.02,30.04,30.01,30.04,6600.0,25.0541,25.0708,25.0458,25.0708,6600.0
2011-06-27 10:15:00,30.05,30.07,30.0,30.03,16700.0,25.0792,25.0958,25.0374,25.0625,16700.0
2011-06-27 10:20:00,30.02,30.08,30.0,30.07,8500.0,25.0541,25.1042,25.0374,25.0958,8500.0
2011-06-27 10:25:00,30.07,30.11,30.05,30.07,6200.0,25.0958,25.1292,25.0792,25.0958,6200.0
2011-06-27 10:30:00,30.08,30.11,30.07,30.08,3800.0,25.1042,25.1292,25.0958,25.1042,3800.0
2011-06-27 10:35:00,30.06,30.07,30.02,30.04,7100.0,25.0875,25.0958,25.0541,25.0708,7100.0
2011-06-27 10:40:00,30.02,30.06,30.01,30.06,7200.0,25.0541,25.0875,25.0458,25.0875,7200.0
2011-06-27 10:45:00,30.06,30.1,30.05,30.09,6800.0,25.0875,25.1209,25.0792,25.1125,6800.0
2011-06-27 10:50:00,30.1,30.14,30.1,30.1,5800.0,25.1209,25.1543,25.1209,25.1209,5800.0
2011-06-27 10:55:00,30.12,30.12,30.03,30.04,9000.0,25.1376,25.1376,25.0625,25.0708,9000.0
2011-06-27 11:00:00,30.04,30.05,30.01,30.02,7700.0,25.0708,25.0792,25.0458,25.0541,7700.0
2011-06-27 11:05:00,30.02,30.02,30.0,30.0,8400.0,25.0541,25.0541,25.0374,25.0374,8400.0
2011-06-27 11:10:00,30.0,30.02,30.0,30.0,13700.0,25.0374,25.0541,25.0374,25.0374,13700.0
2011-06-27 11:15:00,30.02,30.02,29.96,29.96,140000.0,25.0541,25.0541,25.004,25.004,140000.0
2011-06-27 11:20:00,29.96,29.96,29.92,29.95,7300.0,25.004,25.004,24.9707,24.9957,7300.0
2011-06-27 11:25:00,29.95,29.98,29.95,29.97,7400.0,24.9957,25.0207,24.9957,25.0124,7400.0
2011-06-27 11:30:00,29.97,29.97,29.95,29.97,6400.0,25.0124,25.0124,24.9957,25.0124,6400.0
2011-06-27 11:35:00,29.96,29.98,29.96,29.98,5300.0,25.004,25.0207,25.004,25.0207,5300.0
2011-06-27 11:40:00,29.97,29.97,29.95,29.96,4100.0,25.0124,25.0124,24.9957,25.004,4100.0
2011-06-27 11:45:00,29.97,29.98,29.96,29.98,6600.0,25.0124,25.0207,25.004,25.0207,6600.0
2011-06-27 11:50:00,29.99,30.0,29.99,29.99,5900.0,25.0291,25.0374,25.0291,25.0291,5900.0
2011-06-27 11:55:00,29.99,30.01,29.99,30.0,3600.0,25.0291,25.0458,25.0291,25.0374,3600.0
2011-06-27 12:00:00,30.01,30.02,30.0,30.0,4000.0,25.0458,25.0541,25.0374,25.0374,4000.0
2011-06-27 12:05:00,30.01,30.01,30.0,30.01,3400.0,25.0458,25.0458,25.0374,25.0458,3400.0
2011-06-27 12:10:00,30.0,30.01,30.0,30.0,3400.0,25.0374,25.0458,25.0374,25.0374,3400.0
2011-06-27 12:15:00,30.01,30.01,30.0,30.0,10600.0,25.0458,25.0458,25.0374,25.0374,10600.0
2011-06-27 12:20:00,30.01,30.01,30.0,30.0,1900.0,25.0458,25.0458,25.0374,25.0374,1900.0
2011-06-27 12:25:00,30.01,30.01,30.0,30.01,2000.0,25.0458,25.0458,25.0374,25.0458,2000.0
2011-06-27 12:30:00,30.0,30.01,30.0,30.0,38500.0,25.0374,25.0458,25.0374,25.0374,38500.0
2011-06-27 12:35:00,30.01,30.01,30.0,30.0,2200.0,25.0458,25.0458,25.0374,25.0374,2200.0
2011-06-27 12:40:00,30.0,30.02,30.0,30.02,3200.0,25.0374,25.0541,25.0374,25.0541,3200.0
2011-06-27 12:45:00,30.02,30.03,30.01,30.02,3000.0,25.0541,25.0625,25.0458,25.0541,3000.0
2011-06-27 12:50:00,30.02,30.02,30.01,30.02,2400.0,25.0541,25.0541,25.0458,25.0541,2400.0
2011-06-27 12:55:00,30.01,30.02,30.01,30.01,3400.0,25.0458,25.0541,25.0458,25.0458,3400.0
2011-06-27 13:00:00,30.01,30.02,30.0,30.02,4500.0,25.0458,25.0541,25.0374,25.0541,4500.0
2011-06-27 13:05:00,30.02,30.02,30.01,30.01,2900.0,25.0541,25.0541,25.0458,25.0458,2900.0
2011-06-27 13:10:00,30.01,30.03,30.01,30.02,2700.0,25.0458,25.0625,25.0458,25.0541,2700.0
2011-06-27 13:15:00,30.01,30.02,30.01,30.02,1400.0,25.0458,25.0541,25.0458,25.0541,1400.0
2011-06-27 13:20:00,30.02,30.02,29.99,30.0,7900.0,25.0541,25.0541,25.0291,25.0374,7900.0
2011-06-27 13:25:00,30.0,30.01,29.99,30.0,11300.0,25.0374,25.0458,25.0291,25.0374,11300.0
2011-06-27 13:30:00,30.01,30.01,29.99,30.01,7100.0,25.0458,25.0458,25.0291,25.0458,7100.0
2011-06-27 13:35:00,30.01,30.01,30.0,30.01,5400.0,25.0458,25.0458,25.0374,25.0458,5400.0
2011-06-27 13:40:00,30.01,30.02,29.99,30.01,8200.0,25.0458,25.0541,25.0291,25.0458,8200.0
2011-06-27 13:45:00,30.02,30.02,29.99,30.0,3600.0,25.0541,25.0541,25.0291,25.0374,3600.0
2011-06-27 13:50:00,30.01,30.03,30.01,30.02,2400.0,25.0458,25.0625,25.0458,25.0541,2400.0
2011-06-27 13:55:00,30.03,30.03,30.0,30.01,3500.0,25.0625,25.0625,25.0374,25.0458,3500.0
2011-06-27 14:00:00,30.02,30.08,30.01,30.05,11400.0,25.0541,25.1042,25.0458,25.0792,11400.0
2011-06-27 14:05:00,30.05,30.06,30.04,30.06,5800.0,25.0792,25.0875,25.0708,25.0875,5800.0
2011-06-27 14:10:00,30.06,30.09,30.05,30.09,2900.0,25.0875,25.1125,25.0792,25.1125,2900.0
2011-06-27 14:15:00,30.09,30.09,30.07,30.07,3200.0,25.1125,25.1125,25.0958,25.0958,3200.0
2011-06-27 14:20:00,30.09,30.09,30.07,30.09,2400.0,25.1125,25.1125,25.0958,25.1125,2400.0
2011-06-27 14:25:00,30.09,30.1,30.07,30.09,10400.0,25.1125,25.1209,25.0958,25.1125,10400.0
2011-06-27 14:30:00,30.1,30.12,30.09,30.1,3700.0,25.1209,25.1376,25.1125,25.1209,3700.0
2011-06-27 14:35:00,30.11,30.12,30.09,30.09,4000.0,25.1292,25.1376,25.1125,25.1125,4000.0
2011-06-27 14:40:00,30.1,30.11,30.1,30.1,3400.0,25.1209,25.1292,25.1209,25.1209,3400.0
2011-06-27 14:45:00,30.1,30.1,30.07,30.07,5400.0,25.1209,25.1209,25.0958,25.0958,5400.0
2011-06-27 14:50:00,30.06,30.06,30.04,30.05,4800.0,25.0875,25.0875,25.0708,25.0792,4800.0
2011-06-27 14:55:00,30.05,30.06,30.03,30.04,4400.0,25.0792,25.0875,25.0625,25.0708,4400.0
2011-06-27 15:00:00,30.05,30.05,30.0,30.02,15600.0,25.0792,25.0792,25.0374,25.0541,15600.0
2011-06-27 15:05:00,30.01,30.01,30.0,30.0,45200.0,25.0458,25.0458,25.0374,25.0374,45200.0
2011-06-27 15:10:00,30.01,30.03,30.0,30.03,8500.0,25.0458,25.0625,25.0374,25.0625,8500.0
2011-06-27 15:15:00,30.03,30.04,30.01,30.01,11200.0,25.0625,25.0708,25.0458,25.0458,11200.0
2011-06-27 15:20:00,30.02,30.02,30.0,30.01,48800.0,25.0541,25.0541,25.0374,25.0458,48800.0
2011-06-27 15:25:00,30.04,30.04,30.0,30.0,11200.0,25.0708,25.0708,25.0374,25.0374,11200.0
2011-06-27 15:30:00,30.01,30.01,30.0,30.01,7100.0,25.0458,25.0458,25.0374,25.0458,7100.0
2011-06-27 15:35:00,30.01,30.03,30.0,30.01,23200.0,25.0458,25.0625,25.0374,25.0458,23200.0
2011-06-27 15:40:00,30.02,30.04,30.01,30.04,16900.0,25.0541,25.0708,25.0458,25.0708,16900.0
2011-06-27 15:45:00,30.04,30.04,30.01,30.02,21000.0,25.0708,25.0708,25.0458,25.0541,21000.0
2011-06-27 15:50:00,30.02,30.02,30.01,30.01,23900.0,25.0541,25.0541,25.0458,25.0458,23900.0
2011-06-27 15:55:00,30.01,30.01,29.95,29.96,72700.0,25.0458,25.0458,24.9957,25.004,72700.0
2011-06-28 09:30:00,30.0,30.05,29.96,29.99,11800.0,25.0374,25.0792,25.004,25.0291,11800.0
2011-06-28 09:35:00,29.99,30.05,29.98,30.05,14300.0,25.0291,25.0792,25.0207,25.0792,14300.0
2011-06-28 09:40:00,30.05,30.09,30.04,30.05,4900.0,25.0792,25.1125,25.0708,25.0792,4900.0
2011-06-28 09:45:00,30.06,30.11,30.05,30.08,13200.0,25.0875,25.1292,25.0792,25.1042,13200.0
2011-06-28 09:50:00,30.08,30.08,30.01,30.01,10600.0,25.1042,25.1042,25.0458,25.0458,10600.0
2011-06-28 09:55:00,30.01,30.08,29.98,30.05,22300.0,25.0458,25.1042,25.0207,25.0792,22300.0
2011-06-28 10:00:00,30.05,30.11,30.05,30.1,7700.0,25.0792,25.1292,25.0792,25.1209,7700.0
2011-06-28 10:05:00,30.09,30.09,30.04,30.06,10800.0,25.1125,25.1125,25.0708,25.0875,10800.0
2011-06-28 10:10:00,30.09,30.14,30.09,30.14,9900.0,25.1125,25.1543,25.1125,25.1543,9900.0
2011-06-28 10:15:00,30.15,30.23,30.14,30.19,10200.0,25.1626,25.2294,25.1543,25.196,10200.0
2011-06-28 10:20:00,30.19,30.2,30.15,30.16,6300.0,25.196,25.2043,25.1626,25.171,6300.0
2011-06-28 10:25:00,30.15,30.19,30.12,30.17,12100.0,25.1626,25.196,25.1376,25.1793,12100.0
2011-06-28 10:30:00,30.17,30.22,30.17,30.2,9200.0,25.1793,25.221,25.1793,25.2043,9200.0
2011-06-28 10:35:00,30.21,30.23,30.2,30.2,5900.0,25.2127,25.2294,25.2043,25.2043,5900.0
2011-06-28 10:40:00,30.2,30.23,30.2,30.22,6900.0,25.2043,25.2294,25.2043,25.221,6900.0
2011-06-28 10:45:00,30.21,30.22,30.17,30.17,3200.0,25.2127,25.221,25.1793,25.1793,3200.0
2011-06-28 10:50:00,30.17,30.17,30.13,30.14,5800.0,25.1793,25.1793,25.1459,25.1543,5800.0
2011-06-28 10:55:00,30.15,30.15,30.11,30.14,12000.0,25.1626,25.1626,25.1292,25.1543,12000.0
2011-06-28 11:00:00,30.13,30.14,30.1,30.11,4300.0,25.1459,25.1543,25.1209,25.1292,4300.0
2011-06-28 11:05:00,30.1,30.13,30.1,30.13,4400.0,25.1209,25.1459,25.1209,25.1459,4400.0
2011-06-28 11:10:00,30.12,30.12,30.1,30.11,5500.0,25.1376,25.1376,25.1209,25.1292,5500.0
2011-06-28 11:15:00,30.12,30.12,30.11,30.11,1300.0,25.1376,25.1376,25.1292,25.1292,1300.0
2011-06-28 11:20:00,30.1,30.1,30.08,30.09,5200.0,25.1209,25.1209,25.1042,25.1125,5200.0
2011-06-28 11:25:00,30.08,30.08,30.07,30.08,5100.0,25.1042,25.1042,25.0958,25.1042,5100.0
2011-06-28 11:30:00,30.07,30.09,30.07,30.08,3600.0,25.0958,25.1125,25.0958,25.1042,3600.0
2011-06-28 11:35:00,30.07,30.07,30.05,30.05,3300.0,25.0958,25.0958,25.0792,25.0792,3300.0
2011-06-28 11:40:00,30.07,30.08,30.06,30.06,1600.0,25.0958,25.1042,25.0875,25.0875,1600.0
2011-06-28 11:45:00,30.07,30.13,30.07,30.1,3100.0,25.0958,25.1459,25.0958,25.1209,3100.0
2011-06-28 11:50:00,30.1,30.12,30.1,30.12,3300.0,25.1209,25.1376,25.1209,25.1376,3300.0
2011-06-28 11:55:00,30.11,30.12,30.09,30.12,5100.0,25.1292,25.1376,25.1125,25.1376,5100.0
2011-06-28 12:00:00,30.12,30.16,30.12,30.16,4400.0,25.1376,25.171,25.1376,25.171,4400.0
2011-06-28 12:05:00,30.16,30.19,30.16,30.19,6100.0,25.171,25.196,25.171,25.196,6100.0
2011-06-28 12:10:00,30.19,30.27,30.17,30.27,19200.0,25.196,25.2628,25.1793,25.2628,19200.0
2011-06-28 12:15:00,30.27,30.29,30.26,30.27,5200.0,25.2628,25.2795,25.2544,25.2628,5200.0
2011-06-28 12:20:00,30.28,30.28,30.24,30.24,4400.0,25.2711,25.2711,25.2377,25.2377,4400.0
2011-06-28 12:25:00,30.23,30.23,30.2,30.23,3600.0,25.2294,25.2294,25.2043,25.2294,3600.0
2011-06-28 12:30:00,30.23,30.24,30.23,30.24,2400.0,25.2294,25.2377,25.2294,25.2377,2400.0
2011-06-28 12:35:00,30.23,30.23,30.21,30.21,2200.0,25.2294,25.2294,25.2127,25.2127,2200.0
2011-06-28 12:40:00,30.24,30.24,30.22,30.22,3100.0,25.2377,25.2377,25.221,25.221,3100.0
2011-06-28 12:45:00,30.22,30.23,30.2,30.21,3700.0,25.221,25.2294,25.2043,25.2127,3700.0
2011-06-28 12:50:00,30.23,30.23,30.2,30.2,2300.0,25.2294,25.2294,25.2043,25.2043,2300.0
2011-06-28 12:55:00,30.21,30.21,30.21,30.21,3000.0,25.2127,25.2127,25.2127,25.2127,3000.0
2011-06-28 13:00:00,30.22,30.24,30.21,30.24,2300.0,25.221,25.2377,25.2127,25.2377,2300.0
2011-06-28 13:05:00,30.26,30.27,30.25,30.27,6600.0,25.2544,25.2628,25.2461,25.2628,6600.0
2011-06-28 13:10:00,30.28,30.28,30.25,30.27,2700.0,25.2711,25.2711,25.2461,25.2628,2700.0
2011-06-28 13:15:00,30.27,30.28,30.27,30.27,2900.0,25.2628,25.2711,25.2628,25.2628,2900.0
2011-06-28 13:20:00,30.27,30.27,30.25,30.26,2600.0,25.2628,25.2628,25.2461,25.2544,2600.0
2011-06-28 13:25:00,30.25,30.26,30.25,30.25,2400.0,25.2461,25.2544,25.2461,25.2461,2400.0
2011-06-28 13:30:00,30.26,30.28,30.25,30.27,5500.0,25.2544,25.2711,25.2461,25.2628,5500.0
2011-06-28 13:35:00,30.27,30.29,30.27,30.29,2800.0,25.2628,25.2795,25.2628,25.2795,2800.0
2011-06-28 13:40:00,30.28,30.28,30.27,30.28,3100.0,25.2711,25.2711,25.2628,25.2711,3100.0
2011-06-28 13:45:00,30.29,30.31,30.29,30.31,3800.0,25.2795,25.2961,25.2795,25.2961,3800.0
2011-06-28 13:50:00,30.3,30.3,30.28,30.3,5500.0,25.2878,25.2878,25.2711,25.2878,5500.0
2011-06-28 13:55:00,30.3,30.32,30.3,30.31,4100.0,25.2878,25.3045,25.2878,25.2961,4100.0
2011-06-28 14:00:00,30.31,30.33,30.3,30.33,5700.0,25.2961,25.3128,25.2878,25.3128,5700.0
2011-06-28 14:05:00,30.33,30.33,30.28,30.29,6300.0,25.3128,25.3128,25.2711,25.2795,6300.0
2011-06-28 14:10:00,30.29,30.3,30.28,30.28,3900.0,25.2795,25.2878,25.2711,25.2711,3900.0
2011-06-28 14:15:00,30.29,30.31,30.28,30.31,4600.0,25.2795,25.2961,25.2711,25.2961,4600.0
2011-06-28 14:20:00,30.31,30.32,30.3,30.31,6200.0,25.2961,25.3045,25.2878,25.2961,6200.0
2011-06-28 14:25:00,30.31,30.33,30.3,30.33,8700.0,25.2961,25.3128,25.2878,25.3128,8700.0
2011-06-28 14:30:00,30.33,30.34,30.3,30.33,8900.0,25.3128,25.3212,25.2878,25.3128,8900.0
2011-06-28 14:35:00,30.34,30.35,30.32,30.33,6800.0,25.3212,25.3295,25.3045,25.3128,6800.0
2011-06-28 14:40:00,30.34,30.34,30.28,30.28,6700.0,25.3212,25.3212,25.2711,25.2711,6700.0
2011-06-28 14:45:00,30.27,30.28,30.26,30.27,6700.0,25.2628,25.2711,25.2544,25.2628,6700.0
2011-06-28 14:50:00,30.27,30.27,30.16,30.18,26000.0,25.2628,25.2628,25.171,25.1876,26000.0
2011-06-28 14:55:00,30.19,30.21,30.17,30.21,32700.0,25.196,25.2127,25.1793,25.2127,32700.0
2011-06-28 15:00:00,30.2,30.21,30.19,30.2,8400.0,25.2043,25.2127,25.196,25.2043,8400.0
2011-06-28 15:05:00,30.2,30.21,30.17,30.17,9200.0,25.2043,25.2127,25.1793,25.1793,9200.0
2011-06-28 15:10:00,30.17,30.18,30.15,30.15,8800.0,25.1793,25.1876,25.1626,25.1626,8800.0
2011-06-28 15:15:00,30.15,30.17,30.14,30.15,8500.0,25.1626,25.1793,25.1543,25.1626,8500.0
2011-06-28 15:20:00,30.16,30.16,30.12,30.13,11000.0,25.171,25.171,25.1376,25.1459,11000.0
2011-06-28 15:25:00,30.13,30.17,30.13,30.17,6900.0,25.1459,25.1793,25.1459,25.1793,6900.0
2011-06-28 15:30:00,30.16,30.17,30.13,30.15,11700.0,25.171,25.1793,25.1459,25.1626,11700.0
2011-06-28 15:35:00,30.15,30.19,30.14,30.19,14300.0,25.1626,25.196,25.1543,25.196,14300.0
2011-06-28 15:40:00,30.2,30.2,30.18,30.19,9000.0,25.2043,25.2043,25.1876,25.196,9000.0
2011-06-28 15:45:00,30.19,30.19,30.13,30.13,22900.0,25.196,25.196,25.1459,25.1459,22900.0
2011-06-28 15:50:00,30.14,30.17,30.12,30.13,32600.0,25.1543,25.1793,25.1376,25.1459,32600.0
2011-06-28 15:55:00,30.14,30.18,30.13,30.18,46200.0,25.1543,25.1876,25.1459,25.1876,46200.0
2011-06-29 09:30:00,30.28,30.35,30.17,30.27,8200.0,25.2711,25.3295,25.1793,25.2628,8200.0
2011-06-29 09:35:00,30.26,30.29,30.24,30.29,3000.0,25.2544,25.2795,25.2377,25.2795,3000.0
2011-06-29 09:40:00,30.26,30.32,30.22,30.28,11000.0,25.2544,25.3045,25.221,25.2711,11000.0
2011-06-29 09:45:00,30.29,30.36,30.27,30.32,4100.0,25.2795,25.3379,25.2628,25.3045,4100.0
2011-06-29 09:50:00,30.31,30.39,30.31,30.36,21800.0,25.2961,25.3629,25.2961,25.3379,21800.0
2011-06-29 09:55:00,30.36,30.37,30.35,30.35,5200.0,25.3379,25.3462,25.3295,25.3295,5200.0
2011-06-29 10:00:00,30.35,30.39,30.3,30.36,15300.0,25.3295,25.3629,25.2878,25.3379,15300.0
2011-06-29 10:05:00,30.35,30.38,30.35,30.37,2500.0,25.3295,25.3546,25.3295,25.3462,2500.0
2011-06-29 10:10:00,30.37,30.42,30.37,30.38,3900.0,25.3462,25.3879,25.3462,25.3546,3900.0
2011-06-29 10:15:00,30.38,30.45,30.38,30.45,1400.0,25.3546,25.413,25.3546,25.413,1400.0
2011-06-29 10:20:00,30.45,30.49,30.45,30.48,5300.0,25.413,25.4464,25.413,25.438,5300.0
2011-06-29 10:25:00,30.48,30.51,30.47,30.51,6300.0,25.438,25.4631,25.4297,25.4631,6300.0
2011-06-29 10:30:00,30.5,30.53,30.5,30.51,6700.0,25.4547,25.4797,25.4547,25.4631,6700.0
2011-06-29 10:35:00,30.51,30.53,30.5,30.52,9000.0,25.4631,25.4797,25.4547,25.4714,9000.0
2011-06-29 10:40:00,30.53,30.61,30.53,30.58,13700.0,25.4797,25.5465,25.4797,25.5215,13700.0
2011-06-29 10:45:00,30.59,30.59,30.53,30.54,6100.0,25.5298,25.5298,25.4797,25.4881,6100.0
2011-06-29 10:50:00,30.54,30.57,30.52,30.56,4700.0,25.4881,25.5131,25.4714,25.5048,4700.0
2011-06-29 10:55:00,30.57,30.61,30.56,30.58,24100.0,25.5131,25.5465,25.5048,25.5215,24100.0
2011-06-29 11:00:00,30.56,30.56,30.53,30.56,3100.0,25.5048,25.5048,25.4797,25.5048,3100.0
2011-06-29 11:05:00,30.55,30.6,30.55,30.6,8900.0,25.4964,25.5382,25.4964,25.5382,8900.0
2011-06-29 11:10:00,30.6,30.68,30.59,30.67,16000.0,25.5382,25.6049,25.5298,25.5966,16000.0
2011-06-29 11:15:00,30.67,30.7,30.65,30.67,23500.0,25.5966,25.6216,25.5799,25.5966,23500.0
2011-06-29 11:20:00,30.66,30.67,30.58,30.59,6100.0,25.5882,25.5966,25.5215,25.5298,6100.0
2011-06-29 11:25:00,30.6,30.61,30.57,30.58,14900.0,25.5382,25.5465,25.5131,25.5215,14900.0
2011-06-29 11:30:00,30.59,30.6,30.58,30.59,6100.0,25.5298,25.5382,25.5215,25.5298,6100.0
2011-06-29 11:35:00,30.59,30.6,30.58,30.59,2800.0,25.5298,25.5382,25.5215,25.5298,2800.0
2011-06-29 11:40:00,30.58,30.58,30.53,30.55,4500.0,25.5215,25.5215,25.4797,25.4964,4500.0
2011-06-29 11:45:00,30.54,30.6,30.54,30.59,3600.0,25.4881,25.5382,25.4881,25.5298,3600.0
2011-06-29 11:50:00,30.59,30.61,30.59,30.6,14800.0,25.5298,25.5465,25.5298,25.5382,14800.0
2011-06-29 11:55:00,30.6,30.61,30.56,30.6,7600.0,25.5382,25.5465,25.5048,25.5382,7600.0
2011-06-29 12:00:00,30.6,30.62,30.59,30.62,20900.0,25.5382,25.5549,25.5298,25.5549,20900.0
2011-06-29 12:05:00,30.61,30.62,30.59,30.6,6100.0,25.5465,25.5549,25.5298,25.5382,6100.0
2011-06-29 12:10:00,30.6,30.61,30.6,30.61,5700.0,25.5382,25.5465,25.5382,25.5465,5700.0
2011-06-29 12:15:00,30.62,30.62,30.58,30.6,4000.0,25.5549,25.5549,25.5215,25.5382,4000.0
2011-06-29 12:20:00,30.6,30.62,30.59,30.62,5700.0,25.5382,25.5549,25.5298,25.5549,5700.0
2011-06-29 12:25:00,30.61,30.62,30.59,30.6,21400.0,25.5465,25.5549,25.5298,25.5382,21400.0
2011-06-29 12:30:00,30.59,30.6,30.59,30.59,3600.0,25.5298,25.5382,25.5298,25.5298,3600.0
2011-06-29 12:35:00,30.59,30.6,30.59,30.6,3600.0,25.5298,25.5382,25.5298,25.5382,3600.0
2011-06-29 12:40:00,30.61,30.62,30.6,30.62,2600.0,25.5465,25.5549,25.5382,25.5549,2600.0
2011-06-29 12:45:00,30.62,30.63,30.61,30.63,4100.0,25.5549,25.5632,25.5465,25.5632,4100.0
2011-06-29 12:50:00,30.63,30.65,30.63,30.64,5900.0,25.5632,25.5799,25.5632,25.5716,5900.0
2011-06-29 12:55:00,30.64,30.66,30.64,30.66,3800.0,25.5716,25.5882,25.5716,25.5882,3800.0
2011-06-29 13:00:00,30.66,30.67,30.65,30.66,4800.0,25.5882,25.5966,25.5799,25.5882,4800.0
2011-06-29 13:05:00,30.66,30.67,30.66,30.67,1200.0,25.5882,25.5966,25.5882,25.5966,1200.0
2011-06-29 13:10:00,30.67,30.68,30.66,30.67,2000.0,25.5966,25.6049,25.5882,25.5966,2000.0
2011-06-29 13:15:00,30.68,30.68,30.65,30.67,2600.0,25.6049,25.6049,25.5799,25.5966,2600.0
2011-06-29 13:20:00,30.67,30.69,30.66,30.68,2400.0,25.5966,25.6133,25.5882,25.6049,2400.0
2011-06-29 13:25:00,30.67,30.69,30.66,30.68,4700.0,25.5966,25.6133,25.5882,25.6049,4700.0
2011-06-29 13:30:00,30.68,30.7,30.68,30.69,2800.0,25.6049,25.6216,25.6049,25.6133,2800.0
2011-06-29 13:35:00,30.69,30.7,30.67,30.69,3600.0,25.6133,25.6216,25.5966,25.6133,3600.0
2011-06-29 13:40:00,30.68,30.7,30.68,30.69,4300.0,25.6049,25.6216,25.6049,25.6133,4300.0
2011-06-29 13:45:00,30.68,30.7,30.68,30.7,25500.0,25.6049,25.6216,25.6049,25.6216,25500.0
2011-06-29 13:50:00,30.69,30.7,30.68,30.68,3600.0,25.6133,25.6216,25.6049,25.6049,3600.0
2011-06-29 13:55:00,30.68,30.69,30.68,30.68,13100.0,25.6049,25.6133,25.6049,25.6049,13100.0
2011-06-29 14:00:00,30.68,30.69,30.68,30.68,1800.0,25.6049,25.6133,25.6049,25.6049,1800.0
2011-06-29 14:05:00,30.68,30.69,30.66,30.66,16700.0,25.6049,25.6133,25.5882,25.5882,16700.0
2011-06-29 14:10:00,30.66,30.66,30.65,30.65,6300.0,25.5882,25.5882,25.5799,25.5799,6300.0
2011-06-29 14:15:00,30.65,30.68,30.64,30.68,3700.0,25.5799,25.6049,25.5716,25.6049,3700.0
2011-06-29 14:20:00,30.69,30.7,30.65,30.65,6200.0,25.6133,25.6216,25.5799,25.5799,6200.0
2011-06-29 14:25:00,30.65,30.69,30.64,30.69,5100.0,25.5799,25.6133,25.5716,25.6133,5100.0
2011-06-29 14:30:00,30.68,30.69,30.67,30.67,2400.0,25.6049,25.6133,25.5966,25.5966,2400.0
2011-06-29 14:35:00,30.68,30.69,30.67,30.68,3700.0,25.6049,25.6133,25.5966,25.6049,3700.0
2011-06-29 14:40:00,30.68,30.7,30.67,30.69,4400.0,25.6049,25.6216,25.5966,25.6133,4400.0
2011-06-29 14:45:00,30.69,30.72,30.69,30.7,5900.0,25.6133,25.6383,25.6133,25.6216,5900.0
2011-06-29 14:50:00,30.7,30.73,30.7,30.72,3600.0,25.6216,25.6467,25.6216,25.6383,3600.0
2011-06-29 14:55:00,30.72,30.72,30.7,30.7,22500.0,25.6383,25.6383,25.6216,25.6216,22500.0
2011-06-29 15:00:00,30.7,30.71,30.7,30.71,13300.0,25.6216,25.63,25.6216,25.63,13300.0
2011-06-29 15:05:00,30.7,30.71,30.7,30.71,4100.0,25.6216,25.63,25.6216,25.63,4100.0
2011-06-29 15:10:00,30.71,30.74,30.7,30.71,10300.0,25.63,25.655,25.6216,25.63,10300.0
2011-06-29 15:15:00,30.7,30.73,30.7,30.73,4200.0,25.6216,25.6467,25.6216,25.6467,4200.0
2011-06-29 15:20:00,30.72,30.74,30.72,30.73,3900.0,25.6383,25.655,25.6383,25.6467,3900.0
2011-06-29 15:25:00,30.73,30.75,30.71,30.72,6000.0,25.6467,25.6634,25.63,25.6383,6000.0
2011-06-29 15:30:00,30.72,30.74,30.71,30.73,4400.0,25.6383,25.655,25.63,25.6467,4400.0
2011-06-29 15:35:00,30.74,30.75,30.73,30.74,11000.0,25.655,25.6634,25.6467,25.655,11000.0
2011-06-29 15:40:00,30.73,30.74,30.73,30.73,14700.0,25.6467,25.655,25.6467,25.6467,14700.0
2011-06-29 15:45:00,30.72,30.74,30.67,30.68,36100.0,25.6383,25.655,25.5966,25.6049,36100.0
2011-06-29 15:50:00,30.68,30.7,30.66,30.67,37000.0,25.6049,25.6216,25.5882,25.5966,37000.0
2011-06-29 15:55:00,30.66,30.67,30.6,30.65,56000.0,25.5882,25.5966,25.5382,25.5799,56000.0
2011-06-30 09:30:00,31.11,31.36,31.07,31.2,72500.0,25.9638,26.1725,25.9304,26.0389,72500.0
2011-06-30 09:35:00,31.2,31.3,31.12,31.16,29000.0,26.0389,26.1224,25.9722,26.0055,29000.0
2011-06-30 09:40:00,31.16,31.17,31.05,31.07,38900.0,26.0055,26.0139,25.9137,25.9304,38900.0
2011-06-30 09:45:00,31.07,31.14,31.05,31.1,42400.0,25.9304,25.9888,25.9137,25.9555,42400.0
2011-06-30 09:50:00,31.07,31.09,30.95,31.03,22300.0,25.9304,25.9471,25.8303,25.897,22300.0
2011-06-30 09:55:00,31.03,31.09,30.99,31.03,31300.0,25.897,25.9471,25.8637,25.897,31300.0
2011-06-30 10:00:00,31.03,31.03,30.95,30.96,31100.0,25.897,25.897,25.8303,25.8386,31100.0
2011-06-30 10:05:00,30.96,30.99,30.95,30.97,18100.0,25.8386,25.8637,25.8303,25.847,18100.0
2011-06-30 10:10:00,30.98,30.99,30.95,30.96,10600.0,25.8553,25.8637,25.8303,25.8386,10600.0
2011-06-30 10:15:00,30.95,30.97,30.9,30.9,17400.0,25.8303,25.847,25.7885,25.7885,17400.0
2011-06-30 10:20:00,30.9,31.0,30.88,31.0,30200.0,25.7885,25.872,25.7719,25.872,30200.0
2011-06-30 10:25:00,30.99,31.02,30.93,30.95,16100.0,25.8637,25.8887,25.8136,25.8303,16100.0
2011-06-30 10:30:00,30.95,30.98,30.93,30.98,7600.0,25.8303,25.8553,25.8136,25.8553,7600.0
2011-06-30 10:35:00,30.98,31.0,30.98,30.99,3700.0,25.8553,25.872,25.8553,25.8637,3700.0
2011-06-30 10:40:00,30.99,31.0,30.92,30.93,6500.0,25.8637,25.872,25.8052,25.8136,6500.0
2011-06-30 10:45:00,30.93,30.94,30.86,30.87,10000.0,25.8136,25.8219,25.7552,25.7635,10000.0
2011-06-30 10:50:00,30.86,30.95,30.86,30.95,7700.0,25.7552,25.8303,25.7552,25.8303,7700.0
2011-06-30 10:55:00,30.95,30.99,30.95,30.99,6100.0,25.8303,25.8637,25.8303,25.8637,6100.0
2011-06-30 11:00:00,30.98,30.98,30.93,30.96,20600.0,25.8553,25.8553,25.8136,25.8386,20600.0
2011-06-30 11:05:00,30.96,30.98,30.94,30.96,12300.0,25.8386,25.8553,25.8219,25.8386,12300.0
2011-06-30 11:10:00,30.95,30.95,30.9,30.91,16000.0,25.8303,25.8303,25.7885,25.7969,16000.0
2011-06-30 11:15:00,30.92,30.99,30.92,30.98,14400.0,25.8052,25.8637,25.8052,25.8553,14400.0
2011-06-30 11:20:00,30.98,31.0,30.96,30.96,20600.0,25.8553,25.872,25.8386,25.8386,20600.0
2011-06-30 11:25:00,30.97,30.99,30.94,30.94,13900.0,25.847,25.8637,25.8219,25.8219,13900.0
2011-06-30 11:30:00,30.94,30.98,30.94,30.98,11500.0,25.8219,25.8553,25.8219,25.8553,11500.0
2011-06-30 11:35:00,30.98,31.02,30.93,30.93,16600.0,25.8553,25.8887,25.8136,25.8136,16600.0
2011-06-30 11:40:00,30.96,30.99,30.96,30.99,5000.0,25.8386,25.8637,25.8386,25.8637,5000.0
2011-06-30 11:45:00,31.0,31.02,31.0,31.02,5100.0,25.872,25.8887,25.872,25.8887,5100.0
2011-06-30 11:50:00,31.02,31.03,31.01,31.02,5600.0,25.8887,25.897,25.8803,25.8887,5600.0
2011-06-30 11:55:00,31.04,31.05,31.02,31.05,10500.0,25.9054,25.9137,25.8887,25.9137,10500.0
2011-06-30 12:00:00,31.05,31.05,31.04,31.04,2300.0,25.9137,25.9137,25.9054,25.9054,2300.0
2011-06-30 12:05:00,31.05,31.06,31.0,31.0,18100.0,25.9137,25.9221,25.872,25.872,18100.0
2011-06-30 12:10:00,31.0,31.0,31.0,31.0,1600.0,25.872,25.872,25.872,25.872,1600.0
2011-06-30 12:15:00,31.0,31.01,30.99,30.99,9300.0,25.872,25.8803,25.8637,25.8637,9300.0
2011-06-30 12:20:00,31.0,31.01,31.0,31.0,9500.0,25.872,25.8803,25.872,25.872,9500.0
2011-06-30 12:25:00,31.0,31.0,31.0,31.0,4800.0,25.872,25.872,25.872,25.872,4800.0
2011-06-30 12:30:00,31.0,31.02,31.0,31.01,6400.0,25.872,25.8887,25.872,25.8803,6400.0
2011-06-30 12:35:00,31.01,31.02,31.0,31.0,5100.0,25.8803,25.8887,25.872,25.872,5100.0
2011-06-30 12:40:00,31.01,31.02,31.0,31.01,7800.0,25.8803,25.8887,25.872,25.8803,7800.0
2011-06-30 12:45:00,31.01,31.03,31.0,31.03,3900.0,25.8803,25.897,25.872,25.897,3900.0
2011-06-30 12:50:00,31.04,31.07,31.04,31.05,7600.0,25.9054,25.9304,25.9054,25.9137,7600.0
2011-06-30 12:55:00,31.05,31.06,31.05,31.05,3000.0,25.9137,25.9221,25.9137,25.9137,3000.0
2011-06-30 13:00:00,31.06,31.06,31.04,31.04,6700.0,25.9221,25.9221,25.9054,25.9054,6700.0
2011-06-30 13:05:00,31.05,31.05,31.03,31.03,2500.0,25.9137,25.9137,25.897,25.897,2500.0
2011-06-30 13:10:00,31.05,31.05,31.03,31.04,9700.0,25.9137,25.9137,25.897,25.9054,9700.0
2011-06-30 13:15:00,31.04,31.04,31.01,31.02,5500.0,25.9054,25.9054,25.8803,25.8887,5500.0
2011-06-30 13:20:00,31.01,31.01,30.98,31.0,8400.0,25.8803,25.8803,25.8553,25.872,8400.0
2011-06-30 13:25:00,31.0,31.0,30.97,30.98,9300.0,25.872,25.872,25.847,25.8553,9300.0
2011-06-30 13:30:00,30.99,31.0,30.98,31.0,4300.0,25.8637,25.872,25.8553,25.872,4300.0
2011-06-30 13:35:00,31.0,31.0,30.99,31.0,2800.0,25.872,25.872,25.8637,25.872,2800.0
2011-06-30 13:40:00,31.0,31.0,30.99,31.0,3000.0,25.872,25.872,25.8637,25.872,3000.0
2011-06-30 13:45:00,31.0,31.0,30.99,30.99,2200.0,25.872,25.872,25.8637,25.8637,2200.0
2011-06-30 13:50:00,31.0,31.0,30.99,31.0,3700.0,25.872,25.872,25.8637,25.872,3700.0
2011-06-30 13:55:00,31.0,31.0,30.99,31.0,12500.0,25.872,25.872,25.8637,25.872,12500.0
2011-06-30 14:00:00,31.0,31.0,30.99,31.0,5900.0,25.872,25.872,25.8637,25.872,5900.0
2011-06-30 14:05:00,31.0,31.0,30.99,31.0,3500.0,25.872,25.872,25.8637,25.872,3500.0
2011-06-30 14:10:00,31.0,31.0,30.99,31.0,2000.0,25.872,25.872,25.8637,25.872,2000.0
2011-06-30 14:15:00,31.0,31.0,30.99,30.99,3100.0,25.872,25.872,25.8637,25.8637,3100.0
2011-06-30 14:20:00,30.99,31.0,30.99,31.0,5800.0,25.8637,25.872,25.8637,25.872,5800.0
2011-06-30 14:25:00,31.0,31.0,30.99,31.0,2900.0,25.872,25.872,25.8637,25.872,2900.0
2011-06-30 14:30:00,31.0,31.0,30.99,31.0,5200.0,25.872,25.872,25.8637,25.872,5200.0
2011-06-30 14:35:00,30.99,31.0,30.99,31.0,4700.0,25.8637,25.872,25.8637,25.872,4700.0
2011-06-30 14:40:00,31.0,31.0,30.99,31.0,4800.0,25.872,25.872,25.8637,25.872,4800.0
2011-06-30 14:45:00,30.99,31.0,30.97,30.97,11700.0,25.8637,25.872,25.847,25.847,11700.0
2011-06-30 14:50:00,30.97,30.99,30.97,30.97,19700.0,25.847,25.8637,25.847,25.847,19700.0
2011-06-30 14:55:00,30.96,30.98,30.94,30.95,11200.0,25.8386,25.8553,25.8219,25.8303,11200.0
2011-06-30 15:00:00,30.95,30.96,30.94,30.94,16400.0,25.8303,25.8386,25.8219,25.8219,16400.0
2011-06-30 15:05:00,30.94,30.96,30.92,30.96,20200.0,25.8219,25.8386,25.8052,25.8386,20200.0
2011-06-30 15:10:00,30.95,30.96,30.89,30.9,30300.0,25.8303,25.8386,25.7802,25.7885,30300.0
2011-06-30 15:15:00,30.9,30.91,30.89,30.91,13100.0,25.7885,25.7969,25.7802,25.7969,13100.0
2011-06-30 15:20:00,30.9,30.99,30.9,30.98,17300.0,25.7885,25.8637,25.7885,25.8553,17300.0
2011-06-30 15:25:00,30.98,31.0,30.98,30.99,13900.0,25.8553,25.872,25.8553,25.8637,13900.0
2011-06-30 15:30:00,30.99,31.0,30.98,30.99,15800.0,25.8637,25.872,25.8553,25.8637,15800.0
2011-06-30 15:35:00,30.99,31.0,30.99,30.99,16100.0,25.8637,25.872,25.8637,25.8637,16100.0
2011-06-30 15:40:00,31.0,31.0,30.99,31.0,16600.0,25.872,25.872,25.8637,25.872,16600.0
2011-06-30 15:45:00,30.99,31.0,30.94,30.98,40800.0,25.8637,25.872,25.8219,25.8553,40800.0
2011-06-30 15:50:00,30.98,31.0,30.95,30.98,30000.0,25.8553,25.872,25.8303,25.8553,30000.0
2011-06-30 15:55:00,30.98,31.0,30.94,30.96,120300.0,25.8553,25.872,25.8219,25.8386,120300.0
2011-07-01 09:30:00,30.77,30.81,30.7,30.73,31700.0,25.68,25.7134,25.6216,25.6467,31700.0
2011-07-01 09:35:00,30.73,30.76,30.7,30.73,10000.0,25.6467,25.6717,25.6216,25.6467,10000.0
2011-07-01 09:40:00,30.73,30.78,30.72,30.77,7300.0,25.6467,25.6884,25.6383,25.68,7300.0
2011-07-01 09:45:00,30.78,30.8,30.74,30.75,18100.0,25.6884,25.7051,25.655,25.6634,18100.0
2011-07-01 09:50:00,30.76,30.78,30.72,30.76,18100.0,25.6717,25.6884,25.6383,25.6717,18100.0
2011-07-01 09:55:00,30.75,30.76,30.74,30.75,6900.0,25.6634,25.6717,25.655,25.6634,6900.0
2011-07-01 10:00:00,30.77,30.93,30.76,30.87,50400.0,25.68,25.8136,25.6717,25.7635,50400.0
2011-07-01 10:05:00,30.87,30.99,30.83,30.99,30900.0,25.7635,25.8637,25.7301,25.8637,30900.0
2011-07-01 10:10:00,31.0,31.03,30.96,30.97,21500.0,25.872,25.897,25.8386,25.847,21500.0
2011-07-01 10:15:00,30.99,31.01,30.93,30.93,14900.0,25.8637,25.8803,25.8136,25.8136,14900.0
2011-07-01 10:20:00,30.93,30.95,30.93,30.94,4700.0,25.8136,25.8303,25.8136,25.8219,4700.0
2011-07-01 10:25:00,30.94,30.96,30.88,30.92,19500.0,25.8219,25.8386,25.7719,25.8052,19500.0
2011-07-01 10:30:00,30.91,30.95,30.89,30.95,12600.0,25.7969,25.8303,25.7802,25.8303,12600.0
2011-07-01 10:35:00,30.95,30.98,30.95,30.96,11600.0,25.8303,25.8553,25.8303,25.8386,11600.0
2011-07-01 10:40:00,30.96,30.96,30.91,30.95,7500.0,25.8386,25.8386,25.7969,25.8303,7500.0
2011-07-01 10:45:00,30.94,30.95,30.88,30.88,3700.0,25.8219,25.8303,25.7719,25.7719,3700.0
2011-07-01 10:50:00,30.89,30.92,30.89,30.92,4600.0,25.7802,25.8052,25.7802,25.8052,4600.0
2011-07-01 10:55:00,30.9,30.95,30.87,30.88,12900.0,25.7885,25.8303,25.7635,25.7719,12900.0
2011-07-01 11:00:00,30.89,30.9,30.84,30.85,13400.0,25.7802,25.7885,25.7385,25.7468,13400.0
2011-07-01 11:05:00,30.88,30.88,30.75,30.75,51200.0,25.7719,25.7719,25.6634,25.6634,51200.0
2011-07-01 11:10:00,30.76,30.79,30.74,30.78,9100.0,25.6717,25.6967,25.655,25.6884,9100.0
2011-07-01 11:15:00,30.79,30.8,30.78,30.78,29100.0,25.6967,25.7051,25.6884,25.6884,29100.0
2011-07-01 11:20:00,30.79,30.82,30.79,30.81,16200.0,25.6967,25.7218,25.6967,25.7134,16200.0
2011-07-01 11:25:00,30.82,30.82,30.8,30.82,13900.0,25.7218,25.7218,25.7051,25.7218,13900.0
2011-07-01 11:30:00,30.82,30.83,30.81,30.83,4700.0,25.7218,25.7301,25.7134,25.7301,4700.0
2011-07-01 11:35:00,30.83,30.84,30.8,30.82,7700.0,25.7301,25.7385,25.7051,25.7218,7700.0
2011-07-01 11:40:00,30.83,30.83,30.8,30.83,3500.0,25.7301,25.7301,25.7051,25.7301,3500.0
2011-07-01 11:45:00,30.83,30.83,30.8,30.83,7100.0,25.7301,25.7301,25.7051,25.7301,7100.0
2011-07-01 11:50:00,30.83,30.86,30.83,30.86,7800.0,25.7301,25.7552,25.7301,25.7552,7800.0
2011-07-01 11:55:00,30.86,30.87,30.83,30.84,7400.0,25.7552,25.7635,25.7301,25.7385,7400.0
2011-07-01 12:00:00,30.83,30.84,30.81,30.83,5900.0,25.7301,25.7385,25.7134,25.7301,5900.0
2011-07-01 12:05:00,30.83,30.83,30.8,30.83,6900.0,25.7301,25.7301,25.7051,25.7301,6900.0
2011-07-01 12:10:00,30.83,30.86,30.82,30.85,7500.0,25.7301,25.7552,25.7218,25.7468,7500.0
2011-07-01 12:15:00,30.86,30.86,30.82,30.83,6400.0,25.7552,25.7552,25.7218,25.7301,6400.0
2011-07-01 12:20:00,30.83,30.83,30.8,30.81,6600.0,25.7301,25.7301,25.7051,25.7134,6600.0
2011-07-01 12:25:00,30.81,30.86,30.8,30.84,10100.0,25.7134,25.7552,25.7051,25.7385,10100.0
2011-07-01 12:30:00,30.85,30.87,30.85,30.85,4500.0,25.7468,25.7635,25.7468,25.7468,4500.0
2011-07-01 12:35:00,30.86,30.88,30.86,30.88,4300.0,25.7552,25.7719,25.7552,25.7719,4300.0
2011-07-01 12:40:00,30.89,30.89,30.88,30.88,800.0,25.7802,25.7802,25.7719,25.7719,800.0
2011-07-01 12:45:00,30.89,30.89,30.86,30.86,8600.0,25.7802,25.7802,25.7552,25.7552,8600.0
2011-07-01 12:50:00,30.87,30.87,30.82,30.82,8800.0,25.7635,25.7635,25.7218,25.7218,8800.0
2011-07-01 12:55:00,30.83,30.83,30.8,30.83,16500.0,25.7301,25.7301,25.7051,25.7301,16500.0
2011-07-01 13:00:00,30.83,30.83,30.82,30.82,14000.0,25.7301,25.7301,25.7218,25.7218,14000.0
2011-07-01 13:05:00,30.83,30.83,30.8,30.81,23300.0,25.7301,25.7301,25.7051,25.7134,23300.0
2011-07-01 13:10:00,30.82,30.82,30.8,30.8,6200.0,25.7218,25.7218,25.7051,25.7051,6200.0
2011-07-01 13:15:00,30.81,30.82,30.8,30.82,8000.0,25.7134,25.7218,25.7051,25.7218,8000.0
2011-07-01 13:20:00,30.81,30.82,30.8,30.82,3700.0,25.7134,25.7218,25.7051,25.7218,3700.0
2011-07-01 13:25:00,30.82,30.83,30.81,30.82,4100.0,25.7218,25.7301,25.7134,25.7218,4100.0
2011-07-01 13:30:00,30.82,30.84,30.82,30.84,5900.0,25.7218,25.7385,25.7218,25.7385,5900.0
2011-07-01 13:35:00,30.84,30.86,30.83,30.84,9500.0,25.7385,25.7552,25.7301,25.7385,9500.0
2011-07-01 13:40:00,30.86,30.86,30.8,30.8,18000.0,25.7552,25.7552,25.7051,25.7051,18000.0
2011-07-01 13:45:00,30.81,30.83,30.8,30.82,5600.0,25.7134,25.7301,25.7051,25.7218,5600.0
2011-07-01 13:50:00,30.82,30.83,30.82,30.83,1600.0,25.7218,25.7301,25.7218,25.7301,1600.0
2011-07-01 13:55:00,30.83,30.86,30.83,30.85,5500.0,25.7301,25.7552,25.7301,25.7468,5500.0
2011-07-01 14:00:00,30.85,30.88,30.85,30.88,3200.0,25.7468,25.7719,25.7468,25.7719,3200.0
2011-07-01 14:05:00,30.88,30.88,30.87,30.87,4000.0,25.7719,25.7719,25.7635,25.7635,4000.0
2011-07-01 14:10:00,30.88,30.88,30.88,30.88,2200.0,25.7719,25.7719,25.7719,25.7719,2200.0
2011-07-01 14:15:00,30.88,30.88,30.87,30.88,2500.0,25.7719,25.7719,25.7635,25.7719,2500.0
2011-07-01 14:20:00,30.88,30.89,30.87,30.88,6400.0,25.7719,25.7802,25.7635,25.7719,6400.0
2011-07-01 14:25:00,30.89,30.93,30.88,30.93,3400.0,25.7802,25.8136,25.7719,25.8136,3400.0
2011-07-01 14:30:00,30.93,30.93,30.88,30.88,19500.0,25.8136,25.8136,25.7719,25.7719,19500.0
2011-07-01 14:35:00,30.88,30.92,30.88,30.91,9200.0,25.7719,25.8052,25.7719,25.7969,9200.0
2011-07-01 14:40:00,30.91,30.93,30.9,30.93,10800.0,25.7969,25.8136,25.7885,25.8136,10800.0
2011-07-01 14:45:00,30.92,30.93,30.9,30.9,13200.0,25.8052,25.8136,25.7885,25.7885,13200.0
2011-07-01 14:50:00,30.9,30.91,30.9,30.91,7800.0,25.7885,25.7969,25.7885,25.7969,7800.0
2011-07-01 14:55:00,30.91,30.92,30.9,30.92,10500.0,25.7969,25.8052,25.7885,25.8052,10500.0
2011-07-01 15:00:00,30.92,30.93,30.89,30.91,20200.0,25.8052,25.8136,25.7802,25.7969,20200.0
2011-07-01 15:05:00,30.91,30.93,30.89,30.89,18700.0,25.7969,25.8136,25.7802,25.7802,18700.0
2011-07-01 15:10:00,30.89,30.9,30.89,30.9,10300.0,25.7802,25.7885,25.7802,25.7885,10300.0
2011-07-01 15:15:00,30.91,30.92,30.9,30.92,18900.0,25.7969,25.8052,25.7885,25.8052,18900.0
2011-07-01 15:20:00,30.92,30.92,30.9,30.91,14900.0,25.8052,25.8052,25.7885,25.7969,14900.0
2011-07-01 15:25:00,30.91,30.92,30.91,30.92,20600.0,25.7969,25.8052,25.7969,25.8052,20600.0
2011-07-01 15:30:00,30.92,30.94,30.91,30.92,56300.0,25.8052,25.8219,25.7969,25.8052,56300.0
2011-07-01 15:35:00,30.92,30.96,30.92,30.96,5800.0,25.8052,25.8386,25.8052,25.8386,5800.0
2011-07-01 15:40:00,30.96,30.99,30.96,30.99,16400.0,25.8386,25.8637,25.8386,25.8637,16400.0
2011-07-01 15:45:00,30.99,31.02,30.99,31.01,32100.0,25.8637,25.8887,25.8637,25.8803,32100.0
2011-07-01 15:50:00,31.01,31.01,31.0,31.01,16900.0,25.8803,25.8803,25.872,25.8803,16900.0
2011-07-01 15:55:00,31.01,31.01,30.97,31.0,75300.0,25.8803,25.8803,25.847,25.872,75300.0
2011-07-05 09:30:00,31.02,31.02,30.9,30.9,9500.0,25.8887,25.8887,25.7885,25.7885,9500.0
2011-07-05 09:35:00,30.92,30.93,30.83,30.88,14600.0,25.8052,25.8136,25.7301,25.7719,14600.0
2011-07-05 09:40:00,30.87,30.92,30.85,30.91,10000.0,25.7635,25.8052,25.7468,25.7969,10000.0
2011-07-05 09:45:00,30.91,30.92,30.9,30.9,2300.0,25.7969,25.8052,25.7885,25.7885,2300.0
2011-07-05 09:50:00,30.9,30.9,30.87,30.88,2800.0,25.7885,25.7885,25.7635,25.7719,2800.0
2011-07-05 09:55:00,30.89,30.92,30.89,30.9,3400.0,25.7802,25.8052,25.7802,25.7885,3400.0
2011-07-05 10:00:00,30.9,30.94,30.9,30.93,3100.0,25.7885,25.8219,25.7885,25.8136,3100.0
2011-07-05 10:05:00,30.94,30.95,30.91,30.91,1800.0,25.8219,25.8303,25.7969,25.7969,1800.0
2011-07-05 10:10:00,30.92,30.94,30.9,30.9,3900.0,25.8052,25.8219,25.7885,25.7885,3900.0
2011-07-05 10:15:00,30.93,30.93,30.84,30.86,3600.0,25.8136,25.8136,25.7385,25.7552,3600.0
2011-07-05 10:20:00,30.85,30.86,30.82,30.82,7700.0,25.7468,25.7552,25.7218,25.7218,7700.0
2011-07-05 10:25:00,30.83,30.86,30.83,30.86,6900.0,25.7301,25.7552,25.7301,25.7552,6900.0
2011-07-05 10:30:00,30.86,30.9,30.86,30.9,12000.0,25.7552,25.7885,25.7552,25.7885,12000.0
2011-07-05 10:35:00,30.91,30.93,30.89,30.92,14700.0,25.7969,25.8136,25.7802,25.8052,14700.0
2011-07-05 10:40:00,30.91,30.92,30.9,30.91,2900.0,25.7969,25.8052,25.7885,25.7969,2900.0
2011-07-05 10:45:00,30.91,30.91,30.89,30.89,3600.0,25.7969,25.7969,25.7802,25.7802,3600.0
2011-07-05 10:50:00,30.9,30.91,30.9,30.9,2100.0,25.7885,25.7969,25.7885,25.7885,2100.0
2011-07-05 10:55:00,30.88,30.89,30.86,30.89,8200.0,25.7719,25.7802,25.7552,25.7802,8200.0
2011-07-05 11:00:00,30.89,30.89,30.87,30.88,4300.0,25.7802,25.7802,25.7635,25.7719,4300.0
2011-07-05 11:05:00,30.87,30.88,30.86,30.87,3700.0,25.7635,25.7719,25.7552,25.7635,3700.0
2011-07-05 11:10:00,30.86,30.87,30.86,30.87,2000.0,25.7552,25.7635,25.7552,25.7635,2000.0
2011-07-05 11:15:00,30.88,30.9,30.86,30.9,3500.0,25.7719,25.7885,25.7552,25.7885,3500.0
2011-07-05 11:20:00,30.91,30.91,30.9,30.91,2400.0,25.7969,25.7969,25.7885,25.7969,2400.0
2011-07-05 11:25:00,30.9,30.91,30.9,30.9,3000.0,25.7885,25.7969,25.7885,25.7885,3000.0
2011-07-05 11:30:00,30.9,30.9,30.87,30.87,8300.0,25.7885,25.7885,25.7635,25.7635,8300.0
2011-07-05 11:35:00,30.86,30.87,30.86,30.87,1800.0,25.7552,25.7635,25.7552,25.7635,1800.0
2011-07-05 11:40:00,30.87,30.91,30.86,30.91,6500.0,25.7635,25.7969,25.7552,25.7969,6500.0
2011-07-05 11:45:00,30.91,30.94,30.89,30.9,5600.0,25.7969,25.8219,25.7802,25.7885,5600.0
2011-07-05 11:50:00,30.9,30.92,30.88,30.88,9000.0,25.7885,25.8052,25.7719,25.7719,9000.0
2011-07-05 11:55:00,30.87,30.87,30.86,30.86,1900.0,25.7635,25.7635,25.7552,25.7552,1900.0
2011-07-05 12:00:00,30.87,30.89,30.86,30.86,3900.0,25.7635,25.7802,25.7552,25.7552,3900.0
2011-07-05 12:05:00,30.86,30.87,30.86,30.86,11500.0,25.7552,25.7635,25.7552,25.7552,11500.0
2011-07-05 12:10:00,30.86,30.87,30.82,30.83,8700.0,25.7552,25.7635,25.7218,25.7301,8700.0
2011-07-05 12:15:00,30.83,30.86,30.83,30.86,2300.0,25.7301,25.7552,25.7301,25.7552,2300.0
2011-07-05 12:20:00,30.86,30.88,30.86,30.88,2800.0,25.7552,25.7719,25.7552,25.7719,2800.0
2011-07-05 12:25:00,30.88,30.9,30.88,30.9,2300.0,25.7719,25.7885,25.7719,25.7885,2300.0
2011-07-05 12:30:00,30.9,30.91,30.89,30.9,10600.0,25.7885,25.7969,25.7802,25.7885,10600.0
2011-07-05 12:35:00,30.9,30.91,30.9,30.9,2000.0,25.7885,25.7969,25.7885,25.7885,2000.0
2011-07-05 12:40:00,30.91,30.93,30.9,30.92,22400.0,25.7969,25.8136,25.7885,25.8052,22400.0
2011-07-05 12:45:00,30.92,30.92,30.9,30.91,4500.0,25.8052,25.8052,25.7885,25.7969,4500.0
2011-07-05 12:50:00,30.9,30.91,30.9,30.91,400.0,25.7885,25.7969,25.7885,25.7969,400.0
2011-07-05 12:55:00,30.9,30.91,30.9,30.9,1600.0,25.7885,25.7969,25.7885,25.7885,1600.0
2011-07-05 13:00:00,30.91,30.91,30.9,30.91,2000.0,25.7969,25.7969,25.7885,25.7969,2000.0
2011-07-05 13:05:00,30.92,30.94,30.91,30.93,5500.0,25.8052,25.8219,25.7969,25.8136,5500.0
2011-07-05 13:10:00,30.92,30.92,30.9,30.9,800.0,25.8052,25.8052,25.7885,25.7885,800.0
2011-07-05 13:15:00,30.91,30.91,30.9,30.91,2100.0,25.7969,25.7969,25.7885,25.7969,2100.0
2011-07-05 13:20:00,30.91,30.91,30.9,30.91,4000.0,25.7969,25.7969,25.7885,25.7969,4000.0
2011-07-05 13:25:00,30.9,30.91,30.9,30.91,1400.0,25.7885,25.7969,25.7885,25.7969,1400.0
2011-07-05 13:30:00,30.9,30.91,30.9,30.91,2100.0,25.7885,25.7969,25.7885,25.7969,2100.0
2011-07-05 13:35:00,30.92,30.93,30.92,30.93,5800.0,25.8052,25.8136,25.8052,25.8136,5800.0
2011-07-05 13:40:00,30.92,30.94,30.92,30.94,1200.0,25.8052,25.8219,25.8052,25.8219,1200.0
2011-07-05 13:45:00,30.94,30.94,30.93,30.94,1800.0,25.8219,25.8219,25.8136,25.8219,1800.0
2011-07-05 13:50:00,30.95,30.95,30.94,30.95,1200.0,25.8303,25.8303,25.8219,25.8303,1200.0
2011-07-05 13:55:00,30.95,30.95,30.94,30.95,3200.0,25.8303,25.8303,25.8219,25.8303,3200.0
2011-07-05 14:00:00,30.96,30.96,30.9,30.92,22200.0,25.8386,25.8386,25.7885,25.8052,22200.0
2011-07-05 14:05:00,30.92,30.94,30.9,30.92,10400.0,25.8052,25.8219,25.7885,25.8052,10400.0
2011-07-05 14:10:00,30.92,30.97,30.92,30.96,1900.0,25.8052,25.847,25.8052,25.8386,1900.0
2011-07-05 14:15:00,30.96,30.96,30.94,30.95,2900.0,25.8386,25.8386,25.8219,25.8303,2900.0
2011-07-05 14:20:00,30.94,30.94,30.91,30.92,6700.0,25.8219,25.8219,25.7969,25.8052,6700.0
2011-07-05 14:25:00,30.91,30.92,30.9,30.91,3600.0,25.7969,25.8052,25.7885,25.7969,3600.0
2011-07-05 14:30:00,30.9,30.94,30.9,30.94,2900.0,25.7885,25.8219,25.7885,25.8219,2900.0
2011-07-05 14:35:00,30.93,30.98,30.92,30.98,8400.0,25.8136,25.8553,25.8052,25.8553,8400.0
2011-07-05 14:40:00,30.98,30.98,30.95,30.96,2400.0,25.8553,25.8553,25.8303,25.8386,2400.0
2011-07-05 14:45:00,30.97,31.01,30.96,31.01,6800.0,25.847,25.8803,25.8386,25.8803,6800.0
2011-07-05 14:50:00,31.0,31.01,31.0,31.0,2900.0,25.872,25.8803,25.872,25.872,2900.0
2011-07-05 14:55:00,31.0,31.04,31.0,31.02,13000.0,25.872,25.9054,25.872,25.8887,13000.0
2011-07-05 15:00:00,31.02,31.04,30.99,31.0,25700.0,25.8887,25.9054,25.8637,25.872,25700.0
2011-07-05 15:05:00,31.0,31.01,30.98,31.01,31800.0,25.872,25.8803,25.8553,25.8803,31800.0
2011-07-05 15:10:00,31.01,31.01,31.0,31.01,3500.0,25.8803,25.8803,25.872,25.8803,3500.0
2011-07-05 15:15:00,31.0,31.01,31.0,31.0,3100.0,25.872,25.8803,25.872,25.872,3100.0
2011-07-05 15:20:00,31.01,31.01,31.0,31.01,6400.0,25.8803,25.8803,25.872,25.8803,6400.0
2011-07-05 15:25:00,31.01,31.01,31.0,31.01,5600.0,25.8803,25.8803,25.872,25.8803,5600.0
2011-07-05 15:30:00,31.01,31.01,31.0,31.0,7400.0,25.8803,25.8803,25.872,25.872,7400.0
2011-07-05 15:35:00,31.01,31.01,30.99,31.0,21700.0,25.8803,25.8803,25.8637,25.872,21700.0
2011-07-05 15:40:00,31.0,31.01,30.99,31.0,14900.0,25.872,25.8803,25.8637,25.872,14900.0
2011-07-05 15:45:00,31.0,31.01,30.98,31.0,42900.0,25.872,25.8803,25.8553,25.872,42900.0
2011-07-05 15:50:00,31.01,31.01,31.0,31.01,9600.0,25.8803,25.8803,25.872,25.8803,9600.0
2011-07-05 15:55:00,31.01,31.03,31.0,31.02,46200.0,25.8803,25.897,25.872,25.8887,46200.0
2011-07-06 09:30:00,30.95,30.95,30.8,30.81,18700.0,25.8303,25.8303,25.7051,25.7134,18700.0
2011-07-06 09:35:00,30.82,30.88,30.79,30.8,9000.0,25.7218,25.7719,25.6967,25.7051,9000.0
2011-07-06 09:40:00,30.8,30.8,30.73,30.75,8500.0,25.7051,25.7051,25.6467,25.6634,8500.0
2011-07-06 09:45:00,30.76,30.84,30.73,30.79,27000.0,25.6717,25.7385,25.6467,25.6967,27000.0
2011-07-06 09:50:00,30.79,30.81,30.73,30.75,17500.0,25.6967,25.7134,25.6467,25.6634,17500.0
2011-07-06 09:55:00,30.74,30.78,30.71,30.74,11200.0,25.655,25.6884,25.63,25.655,11200.0
2011-07-06 10:00:00,30.74,30.77,30.69,30.73,25000.0,25.655,25.68,25.6133,25.6467,25000.0
2011-07-06 10:05:00,30.73,30.8,30.71,30.8,16300.0,25.6467,25.7051,25.63,25.7051,16300.0
2011-07-06 10:10:00,30.82,30.87,30.8,30.86,8900.0,25.7218,25.7635,25.7051,25.7552,8900.0
2011-07-06 10:15:00,30.86,30.86,30.78,30.78,10200.0,25.7552,25.7552,25.6884,25.6884,10200.0
2011-07-06 10:20:00,30.79,30.82,30.75,30.82,11200.0,25.6967,25.7218,25.6634,25.7218,11200.0
2011-07-06 10:25:00,30.82,30.88,30.8,30.86,9500.0,25.7218,25.7719,25.7051,25.7552,9500.0
2011-07-06 10:30:00,30.84,30.85,30.82,30.83,3800.0,25.7385,25.7468,25.7218,25.7301,3800.0
2011-07-06 10:35:00,30.84,30.84,30.79,30.8,7900.0,25.7385,25.7385,25.6967,25.7051,7900.0
2011-07-06 10:40:00,30.8,30.8,30.79,30.8,4300.0,25.7051,25.7051,25.6967,25.7051,4300.0
2011-07-06 10:45:00,30.79,30.83,30.78,30.83,10300.0,25.6967,25.7301,25.6884,25.7301,10300.0
2011-07-06 10:50:00,30.82,30.87,30.82,30.86,2600.0,25.7218,25.7635,25.7218,25.7552,2600.0
2011-07-06 10:55:00,30.86,30.88,30.83,30.83,4000.0,25.7552,25.7719,25.7301,25.7301,4000.0
2011-07-06 11:00:00,30.85,30.89,30.84,30.89,4800.0,25.7468,25.7802,25.7385,25.7802,4800.0
2011-07-06 11:05:00,30.9,30.9,30.83,30.85,7000.0,25.7885,25.7885,25.7301,25.7468,7000.0
2011-07-06 11:10:00,30.86,30.89,30.86,30.87,4000.0,25.7552,25.7802,25.7552,25.7635,4000.0
2011-07-06 11:15:00,30.88,30.91,30.87,30.9,5300.0,25.7719,25.7969,25.7635,25.7885,5300.0
2011-07-06 11:20:00,30.91,30.91,30.88,30.91,2600.0,25.7969,25.7969,25.7719,25.7969,2600.0
2011-07-06 11:25:00,30.9,30.91,30.9,30.91,1200.0,25.7885,25.7969,25.7885,25.7969,1200.0
2011-07-06 11:30:00,30.91,30.91,30.9,30.9,1900.0,25.7969,25.7969,25.7885,25.7885,1900.0
2011-07-06 11:35:00,30.91,30.96,30.9,30.93,3800.0,25.7969,25.8386,25.7885,25.8136,3800.0
2011-07-06 11:40:00,30.94,30.96,30.93,30.95,2500.0,25.8219,25.8386,25.8136,25.8303,2500.0
2011-07-06 11:45:00,30.95,30.95,30.9,30.9,5800.0,25.8303,25.8303,25.7885,25.7885,5800.0
2011-07-06 11:50:00,30.9,30.91,30.87,30.88,6800.0,25.7885,25.7969,25.7635,25.7719,6800.0
2011-07-06 11:55:00,30.87,30.89,30.86,30.87,11600.0,25.7635,25.7802,25.7552,25.7635,11600.0
2011-07-06 12:00:00,30.88,30.88,30.87,30.87,2400.0,25.7719,25.7719,25.7635,25.7635,2400.0
2011-07-06 12:05:00,30.87,30.88,30.87,30.87,2300.0,25.7635,25.7719,25.7635,25.7635,2300.0
2011-07-06 12:10:00,30.87,30.89,30.85,30.85,11500.0,25.7635,25.7802,25.7468,25.7468,11500.0
2011-07-06 12:15:00,30.86,30.9,30.85,30.88,7200.0,25.7552,25.7885,25.7468,25.7719,7200.0
2011-07-06 12:20:00,30.89,30.91,30.89,30.91,1500.0,25.7802,25.7969,25.7802,25.7969,1500.0
2011-07-06 12:25:00,30.91,30.92,30.91,30.92,2200.0,25.7969,25.8052,25.7969,25.8052,2200.0
2011-07-06 12:30:00,30.92,30.93,30.92,30.93,2800.0,25.8052,25.8136,25.8052,25.8136,2800.0
2011-07-06 12:35:00,30.93,30.96,30.92,30.94,6400.0,25.8136,25.8386,25.8052,25.8219,6400.0
2011-07-06 12:40:00,30.94,30.95,30.94,30.94,1200.0,25.8219,25.8303,25.8219,25.8219,1200.0
2011-07-06 12:45:00,30.95,30.95,30.91,30.93,5000.0,25.8303,25.8303,25.7969,25.8136,5000.0
2011-07-06 12:50:00,30.94,30.94,30.93,30.94,2000.0,25.8219,25.8219,25.8136,25.8219,2000.0
2011-07-06 12:55:00,30.94,31.05,30.94,31.05,18600.0,25.8219,25.9137,25.8219,25.9137,18600.0
2011-07-06 13:00:00,31.04,31.11,31.03,31.1,17800.0,25.9054,25.9638,25.897,25.9555,17800.0
2011-07-06 13:05:00,31.11,31.12,31.08,31.08,6200.0,25.9638,25.9722,25.9388,25.9388,6200.0
2011-07-06 13:10:00,31.08,31.08,31.05,31.06,6300.0,25.9388,25.9388,25.9137,25.9221,6300.0
2011-07-06 13:15:00,31.07,31.09,31.06,31.08,6500.0,25.9304,25.9471,25.9221,25.9388,6500.0
2011-07-06 13:20:00,31.07,31.09,31.05,31.09,10300.0,25.9304,25.9471,25.9137,25.9471,10300.0
2011-07-06 13:25:00,31.07,31.08,31.02,31.02,9000.0,25.9304,25.9388,25.8887,25.8887,9000.0
2011-07-06 13:30:00,31.03,31.03,31.0,31.01,2000.0,25.897,25.897,25.872,25.8803,2000.0
2011-07-06 13:35:00,31.0,31.0,30.98,31.0,2700.0,25.872,25.872,25.8553,25.872,2700.0
2011-07-06 13:40:00,30.99,31.01,30.99,31.0,3100.0,25.8637,25.8803,25.8637,25.872,3100.0
2011-07-06 13:45:00,31.01,31.03,31.0,31.0,3200.0,25.8803,25.897,25.872,25.872,3200.0
2011-07-06 13:50:00,31.01,31.01,30.99,30.99,2300.0,25.8803,25.8803,25.8637,25.8637,2300.0
2011-07-06 13:55:00,31.0,31.06,31.0,31.05,5400.0,25.872,25.9221,25.872,25.9137,5400.0
2011-07-06 14:00:00,31.05,31.05,31.05,31.05,400.0,25.9137,25.9137,25.9137,25.9137,400.0
2011-07-06 14:05:00,31.05,31.05,31.02,31.02,4400.0,25.9137,25.9137,25.8887,25.8887,4400.0
2011-07-06 14:10:00,31.03,31.05,31.03,31.04,4700.0,25.897,25.9137,25.897,25.9054,4700.0
2011-07-06 14:15:00,31.04,31.09,31.04,31.07,3400.0,25.9054,25.9471,25.9054,25.9304,3400.0
2011-07-06 14:20:00,31.08,31.09,31.05,31.08,4200.0,25.9388,25.9471,25.9137,25.9388,4200.0
2011-07-06 14:25:00,31.08,31.08,31.01,31.03,24700.0,25.9388,25.9388,25.8803,25.897,24700.0
2011-07-06 14:30:00,31.02,31.03,31.0,31.0,4500.0,25.8887,25.897,25.872,25.872,4500.0
2011-07-06 14:35:00,31.01,31.05,31.01,31.05,5400.0,25.8803,25.9137,25.8803,25.9137,5400.0
2011-07-06 14:40:00,31.05,31.05,31.02,31.05,5000.0,25.9137,25.9137,25.8887,25.9137,5000.0
2011-07-06 14:45:00,31.05,31.06,31.05,31.06,3100.0,25.9137,25.9221,25.9137,25.9221,3100.0
2011-07-06 14:50:00,31.05,31.05,31.03,31.03,7600.0,25.9137,25.9137,25.897,25.897,7600.0
2011-07-06 14:55:00,31.02,31.03,30.99,31.01,13200.0,25.8887,25.897,25.8637,25.8803,13200.0
2011-07-06 15:00:00,31.0,31.01,30.98,30.98,8900.0,25.872,25.8803,25.8553,25.8553,8900.0
2011-07-06 15:05:00,30.99,31.02,30.98,31.01,22900.0,25.8637,25.8887,25.8553,25.8803,22900.0
2011-07-06 15:10:00,31.0,31.0,30.98,31.0,12100.0,25.872,25.872,25.8553,25.872,12100.0
2011-07-06 15:15:00,30.99,31.01,30.99,31.0,7500.0,25.8637,25.8803,25.8637,25.872,7500.0
2011-07-06 15:20:00,30.99,31.01,30.98,30.99,6600.0,25.8637,25.8803,25.8553,25.8637,6600.0
2011-07-06 15:25:00,30.98,30.99,30.96,30.96,10800.0,25.8553,25.8637,25.8386,25.8386,10800.0
2011-07-06 15:30:00,30.97,30.98,30.93,30.93,14400.0,25.847,25.8553,25.8136,25.8136,14400.0
2011-07-06 15:35:00,30.95,30.96,30.93,30.95,16500.0,25.8303,25.8386,25.8136,25.8303,16500.0
2011-07-06 15:40:00,30.95,30.96,30.94,30.95,9700.0,25.8303,25.8386,25.8219,25.8303,9700.0
2011-07-06 15:45:00,30.95,31.0,30.93,30.94,32800.0,25.8303,25.872,25.8136,25.8219,32800.0
2011-07-06 15:50:00,30.95,30.98,30.93,30.95,17600.0,25.8303,25.8553,25.8136,25.8303,17600.0
2011-07-06 15:55:00,30.94,30.99,30.93,30.99,33400.0,25.8219,25.8637,25.8136,25.8637,33400.0
2011-07-07 09:30:00,31.01,31.01,30.96,30.99,42200.0,25.8803,25.8803,25.8386,25.8637,42200.0
2011-07-07 09:35:00,30.96,30.97,30.88,30.89,7800.0,25.8386,25.847,25.7719,25.7802,7800.0
2011-07-07 09:40:00,30.89,30.89,30.75,30.76,8100.0,25.7802,25.7802,25.6634,25.6717,8100.0
2011-07-07 09:45:00,30.74,30.85,30.74,30.82,12100.0,25.655,25.7468,25.655,25.7218,12100.0
2011-07-07 09:50:00,30.84,30.88,30.83,30.85,4300.0,25.7385,25.7719,25.7301,25.7468,4300.0
2011-07-07 09:55:00,30.85,30.86,30.84,30.85,5300.0,25.7468,25.7552,25.7385,25.7468,5300.0
2011-07-07 10:00:00,30.85,30.91,30.84,30.91,8100.0,25.7468,25.7969,25.7385,25.7969,8100.0
2011-07-07 10:05:00,30.91,30.93,30.88,30.89,3700.0,25.7969,25.8136,25.7719,25.7802,3700.0
2011-07-07 10:10:00,30.9,30.92,30.88,30.9,5400.0,25.7885,25.8052,25.7719,25.7885,5400.0
2011-07-07 10:15:00,30.91,30.94,30.91,30.91,3100.0,25.7969,25.8219,25.7969,25.7969,3100.0
2011-07-07 10:20:00,30.9,30.9,30.88,30.9,8500.0,25.7885,25.7885,25.7719,25.7885,8500.0
2011-07-07 10:25:00,30.91,30.93,30.89,30.92,4400.0,25.7969,25.8136,25.7802,25.8052,4400.0
2011-07-07 10:30:00,30.92,30.96,30.91,30.96,4400.0,25.8052,25.8386,25.7969,25.8386,4400.0
2011-07-07 10:35:00,30.97,31.0,30.96,30.97,5600.0,25.847,25.872,25.8386,25.847,5600.0
2011-07-07 10:40:00,30.97,30.99,30.95,30.99,8700.0,25.847,25.8637,25.8303,25.8637,8700.0
2011-07-07 10:45:00,30.99,31.01,30.94,30.94,9800.0,25.8637,25.8803,25.8219,25.8219,9800.0
2011-07-07 10:50:00,30.97,30.97,30.96,30.96,800.0,25.847,25.847,25.8386,25.8386,800.0
2011-07-07 10:55:00,30.96,30.97,30.96,30.96,2600.0,25.8386,25.847,25.8386,25.8386,2600.0
2011-07-07 11:00:00,30.96,30.96,30.92,30.93,5700.0,25.8386,25.8386,25.8052,25.8136,5700.0
2011-07-07 11:05:00,30.93,30.93,30.89,30.89,7000.0,25.8136,25.8136,25.7802,25.7802,7000.0
2011-07-07 11:10:00,30.89,30.89,30.85,30.86,3200.0,25.7802,25.7802,25.7468,25.7552,3200.0
2011-07-07 11:15:00,30.87,30.88,30.85,30.86,1700.0,25.7635,25.7719,25.7468,25.7552,1700.0
2011-07-07 11:20:00,30.86,30.87,30.85,30.86,2600.0,25.7552,25.7635,25.7468,25.7552,2600.0
2011-07-07 11:25:00,30.86,30.87,30.85,30.85,2900.0,25.7552,25.7635,25.7468,25.7468,2900.0
2011-07-07 11:30:00,30.85,30.85,30.83,30.83,6100.0,25.7468,25.7468,25.7301,25.7301,6100.0
2011-07-07 11:35:00,30.82,30.83,30.81,30.83,5900.0,25.7218,25.7301,25.7134,25.7301,5900.0
2011-07-07 11:40:00,30.84,30.85,30.84,30.85,1700.0,25.7385,25.7468,25.7385,25.7468,1700.0
2011-07-07 11:45:00,30.85,30.85,30.83,30.83,3400.0,25.7468,25.7468,25.7301,25.7301,3400.0
2011-07-07 11:50:00,30.83,30.84,30.8,30.83,25900.0,25.7301,25.7385,25.7051,25.7301,25900.0
2011-07-07 11:55:00,30.83,30.84,30.83,30.84,3600.0,25.7301,25.7385,25.7301,25.7385,3600.0
2011-07-07 12:00:00,30.85,30.85,30.82,30.83,15600.0,25.7468,25.7468,25.7218,25.7301,15600.0
2011-07-07 12:05:00,30.83,30.85,30.81,30.85,31000.0,25.7301,25.7468,25.7134,25.7468,31000.0
2011-07-07 12:10:00,30.85,30.86,30.85,30.86,2200.0,25.7468,25.7552,25.7468,25.7552,2200.0
2011-07-07 12:15:00,30.85,30.86,30.85,30.85,3700.0,25.7468,25.7552,25.7468,25.7468,3700.0
2011-07-07 12:20:00,30.85,30.85,30.84,30.85,2400.0,25.7468,25.7468,25.7385,25.7468,2400.0
2011-07-07 12:25:00,30.84,30.85,30.84,30.85,1300.0,25.7385,25.7468,25.7385,25.7468,1300.0
2011-07-07 12:30:00,30.84,30.88,30.83,30.85,13400.0,25.7385,25.7719,25.7301,25.7468,13400.0
2011-07-07 12:35:00,30.86,30.87,30.85,30.87,800.0,25.7552,25.7635,25.7468,25.7635,800.0
2011-07-07 12:40:00,30.86,30.89,30.86,30.89,2900.0,25.7552,25.7802,25.7552,25.7802,2900.0
2011-07-07 12:45:00,30.9,30.9,30.88,30.88,1800.0,25.7885,25.7885,25.7719,25.7719,1800.0
2011-07-07 12:50:00,30.88,30.88,30.86,30.87,2100.0,25.7719,25.7719,25.7552,25.7635,2100.0
2011-07-07 12:55:00,30.85,30.86,30.85,30.85,1400.0,25.7468,25.7552,25.7468,25.7468,1400.0
2011-07-07 13:00:00,30.86,30.86,30.85,30.85,900.0,25.7552,25.7552,25.7468,25.7468,900.0
2011-07-07 13:05:00,30.85,30.9,30.85,30.9,26500.0,25.7468,25.7885,25.7468,25.7885,26500.0
2011-07-07 13:10:00,30.91,30.92,30.91,30.92,1600.0,25.7969,25.8052,25.7969,25.8052,1600.0
2011-07-07 13:15:00,30.93,30.93,30.92,30.93,1200.0,25.8136,25.8136,25.8052,25.8136,1200.0
2011-07-07 13:20:00,30.92,30.95,30.92,30.95,3700.0,25.8052,25.8303,25.8052,25.8303,3700.0
2011-07-07 13:25:00,30.95,30.95,30.94,30.94,1900.0,25.8303,25.8303,25.8219,25.8219,1900.0
2011-07-07 13:30:00,30.94,30.94,30.92,30.93,3900.0,25.8219,25.8219,25.8052,25.8136,3900.0
2011-07-07 13:35:00,30.93,30.94,30.92,30.92,4600.0,25.8136,25.8219,25.8052,25.8052,4600.0
2011-07-07 13:40:00,30.92,30.92,30.9,30.92,3900.0,25.8052,25.8052,25.7885,25.8052,3900.0
2011-07-07 13:45:00,30.92,30.92,30.89,30.9,2400.0,25.8052,25.8052,25.7802,25.7885,2400.0
2011-07-07 13:50:00,30.9,30.91,30.9,30.91,700.0,25.7885,25.7969,25.7885,25.7969,700.0
2011-07-07 13:55:00,30.9,30.92,30.89,30.92,8300.0,25.7885,25.8052,25.7802,25.8052,8300.0
2011-07-07 14:00:00,30.93,30.93,30.91,30.91,4600.0,25.8136,25.8136,25.7969,25.7969,4600.0
2011-07-07 14:05:00,30.92,30.93,30.91,30.92,6700.0,25.8052,25.8136,25.7969,25.8052,6700.0
2011-07-07 14:10:00,30.91,30.91,30.9,30.91,2100.0,25.7969,25.7969,25.7885,25.7969,2100.0
2011-07-07 14:15:00,30.91,30.91,30.9,30.9,8400.0,25.7969,25.7969,25.7885,25.7885,8400.0
2011-07-07 14:20:00,30.9,30.92,30.9,30.91,6200.0,25.7885,25.8052,25.7885,25.7969,6200.0
2011-07-07 14:25:00,30.91,30.93,30.89,30.89,9400.0,25.7969,25.8136,25.7802,25.7802,9400.0
2011-07-07 14:30:00,30.89,30.9,30.87,30.88,11500.0,25.7802,25.7885,25.7635,25.7719,11500.0
2011-07-07 14:35:00,30.87,30.89,30.87,30.87,3800.0,25.7635,25.7802,25.7635,25.7635,3800.0
2011-07-07 14:40:00,30.88,30.91,30.88,30.91,9400.0,25.7719,25.7969,25.7719,25.7969,9400.0
2011-07-07 14:45:00,30.9,30.92,30.9,30.92,3700.0,25.7885,25.8052,25.7885,25.8052,3700.0
2011-07-07 14:50:00,30.92,30.93,30.91,30.92,5800.0,25.8052,25.8136,25.7969,25.8052,5800.0
2011-07-07 14:55:00,30.93,30.94,30.91,30.93,5700.0,25.8136,25.8219,25.7969,25.8136,5700.0
2011-07-07 15:00:00,30.94,30.96,30.92,30.96,13100.0,25.8219,25.8386,25.8052,25.8386,13100.0
2011-07-07 15:05:00,30.96,30.97,30.95,30.97,3500.0,25.8386,25.847,25.8303,25.847,3500.0
2011-07-07 15:10:00,30.97,30.98,30.96,30.98,3500.0,25.847,25.8553,25.8386,25.8553,3500.0
2011-07-07 15:15:00,30.97,30.99,30.97,30.98,8600.0,25.847,25.8637,25.847,25.8553,8600.0
2011-07-07 15:20:00,30.98,31.0,30.98,30.98,6800.0,25.8553,25.872,25.8553,25.8553,6800.0
2011-07-07 15:25:00,30.98,30.99,30.95,30.99,14300.0,25.8553,25.8637,25.8303,25.8637,14300.0
2011-07-07 15:30:00,30.99,31.01,30.98,30.99,16400.0,25.8637,25.8803,25.8553,25.8637,16400.0
2011-07-07 15:35:00,30.99,31.01,30.98,31.0,14800.0,25.8637,25.8803,25.8553,25.872,14800.0
2011-07-07 15:40:00,31.0,31.0,30.97,30.98,10200.0,25.872,25.872,25.847,25.8553,10200.0
2011-07-07 15:45:00,30.97,30.98,30.93,30.95,24800.0,25.847,25.8553,25.8136,25.8303,24800.0
2011-07-07 15:50:00,30.94,30.99,30.94,30.99,15500.0,25.8219,25.8637,25.8219,25.8637,15500.0
2011-07-07 15:55:00,30.98,30.99,30.96,30.99,28800.0,25.8553,25.8637,25.8386,25.8637,28800.0
2011-07-08 09:30:00,30.66,30.71,30.47,30.71,15700.0,25.5882,25.63,25.4297,25.63,15700.0
2011-07-08 09:35:00,30.7,30.74,30.53,30.62,8400.0,25.6216,25.655,25.4797,25.5549,8400.0
2011-07-08 09:40:00,30.59,30.6,30.56,30.56,3300.0,25.5298,25.5382,25.5048,25.5048,3300.0
2011-07-08 09:45:00,30.57,30.57,30.53,30.54,7000.0,25.5131,25.5131,25.4797,25.4881,7000.0
2011-07-08 09:50:00,30.52,30.58,30.5,30.57,6400.0,25.4714,25.5215,25.4547,25.5131,6400.0
2011-07-08 09:55:00,30.57,30.62,30.57,30.59,4200.0,25.5131,25.5549,25.5131,25.5298,4200.0
2011-07-08 10:00:00,30.58,30.6,30.55,30.57,5500.0,25.5215,25.5382,25.4964,25.5131,5500.0
2011-07-08 10:05:00,30.56,30.62,30.54,30.59,6300.0,25.5048,25.5549,25.4881,25.5298,6300.0
2011-07-08 10:10:00,30.58,30.61,30.56,30.61,8900.0,25.5215,25.5465,25.5048,25.5465,8900.0
2011-07-08 10:15:00,30.62,30.65,30.6,30.61,4500.0,25.5549,25.5799,25.5382,25.5465,4500.0
2011-07-08 10:20:00,30.6,30.63,30.59,30.6,7000.0,25.5382,25.5632,25.5298,25.5382,7000.0
2011-07-08 10:25:00,30.59,30.64,30.57,30.61,12400.0,25.5298,25.5716,25.5131,25.5465,12400.0
2011-07-08 10:30:00,30.6,30.6,30.55,30.56,9600.0,25.5382,25.5382,25.4964,25.5048,9600.0
2011-07-08 10:35:00,30.56,30.65,30.55,30.62,9800.0,25.5048,25.5799,25.4964,25.5549,9800.0
2011-07-08 10:40:00,30.62,30.64,30.6,30.6,3000.0,25.5549,25.5716,25.5382,25.5382,3000.0
2011-07-08 10:45:00,30.6,30.6,30.55,30.55,3600.0,25.5382,25.5382,25.4964,25.4964,3600.0
2011-07-08 10:50:00,30.55,30.57,30.54,30.56,2900.0,25.4964,25.5131,25.4881,25.5048,2900.0
2011-07-08 10:55:00,30.56,30.58,30.55,30.58,4900.0,25.5048,25.5215,25.4964,25.5215,4900.0
2011-07-08 11:00:00,30.57,30.58,30.53,30.55,3600.0,25.5131,25.5215,25.4797,25.4964,3600.0
2011-07-08 11:05:00,30.56,30.59,30.55,30.59,3300.0,25.5048,25.5298,25.4964,25.5298,3300.0
2011-07-08 11:10:00,30.58,30.59,30.54,30.55,4700.0,25.5215,25.5298,25.4881,25.4964,4700.0
2011-07-08 11:15:00,30.55,30.61,30.54,30.61,6800.0,25.4964,25.5465,25.4881,25.5465,6800.0
2011-07-08 11:20:00,30.6,30.61,30.58,30.59,2900.0,25.5382,25.5465,25.5215,25.5298,2900.0
2011-07-08 11:25:00,30.6,30.6,30.57,30.58,4300.0,25.5382,25.5382,25.5131,25.5215,4300.0
2011-07-08 11:30:00,30.58,30.58,30.55,30.56,3600.0,25.5215,25.5215,25.4964,25.5048,3600.0
2011-07-08 11:35:00,30.56,30.63,30.56,30.63,3000.0,25.5048,25.5632,25.5048,25.5632,3000.0
2011-07-08 11:40:00,30.62,30.64,30.59,30.59,4700.0,25.5549,25.5716,25.5298,25.5298,4700.0
2011-07-08 11:45:00,30.6,30.61,30.59,30.6,8100.0,25.5382,25.5465,25.5298,25.5382,8100.0
2011-07-08 11:50:00,30.6,30.61,30.6,30.6,3200.0,25.5382,25.5465,25.5382,25.5382,3200.0
2011-07-08 11:55:00,30.61,30.63,30.6,30.6,5600.0,25.5465,25.5632,25.5382,25.5382,5600.0
2011-07-08 12:00:00,30.61,30.61,30.59,30.6,700.0,25.5465,25.5465,25.5298,25.5382,700.0
2011-07-08 12:05:00,30.6,30.62,30.58,30.58,6500.0,25.5382,25.5549,25.5215,25.5215,6500.0
2011-07-08 12:10:00,30.58,30.58,30.54,30.57,3900.0,25.5215,25.5215,25.4881,25.5131,3900.0
2011-07-08 12:15:00,30.56,30.57,30.56,30.57,1300.0,25.5048,25.5131,25.5048,25.5131,1300.0
2011-07-08 12:20:00,30.57,30.58,30.57,30.58,1400.0,25.5131,25.5215,25.5131,25.5215,1400.0
2011-07-08 12:25:00,30.58,30.58,30.57,30.58,2500.0,25.5215,25.5215,25.5131,25.5215,2500.0
2011-07-08 12:30:00,30.58,30.59,30.57,30.58,2300.0,25.5215,25.5298,25.5131,25.5215,2300.0
2011-07-08 12:35:00,30.59,30.6,30.59,30.6,1000.0,25.5298,25.5382,25.5298,25.5382,1000.0
2011-07-08 12:40:00,30.59,30.6,30.58,30.58,1500.0,25.5298,25.5382,25.5215,25.5215,1500.0
2011-07-08 12:45:00,30.57,30.58,30.55,30.56,4600.0,25.5131,25.5215,25.4964,25.5048,4600.0
2011-07-08 12:50:00,30.56,30.57,30.55,30.57,900.0,25.5048,25.5131,25.4964,25.5131,900.0
2011-07-08 12:55:00,30.57,30.57,30.56,30.57,4100.0,25.5131,25.5131,25.5048,25.5131,4100.0
2011-07-08 13:00:00,30.56,30.57,30.55,30.57,4600.0,25.5048,25.5131,25.4964,25.5131,4600.0
2011-07-08 13:05:00,30.57,30.58,30.57,30.57,2100.0,25.5131,25.5215,25.5131,25.5131,2100.0
2011-07-08 13:10:00,30.57,30.57,30.57,30.57,1600.0,25.5131,25.5131,25.5131,25.5131,1600.0
2011-07-08 13:15:00,30.57,30.57,30.54,30.55,10300.0,25.5131,25.5131,25.4881,25.4964,10300.0
2011-07-08 13:20:00,30.54,30.55,30.54,30.54,1400.0,25.4881,25.4964,25.4881,25.4881,1400.0
2011-07-08 13:25:00,30.54,30.58,30.54,30.57,5100.0,25.4881,25.5215,25.4881,25.5131,5100.0
2011-07-08 13:30:00,30.58,30.61,30.58,30.61,4200.0,25.5215,25.5465,25.5215,25.5465,4200.0
2011-07-08 13:35:00,30.62,30.63,30.62,30.63,600.0,25.5549,25.5632,25.5549,25.5632,600.0
2011-07-08 13:40:00,30.63,30.63,30.61,30.61,4400.0,25.5632,25.5632,25.5465,25.5465,4400.0
2011-07-08 13:45:00,30.61,30.61,30.58,30.58,2400.0,25.5465,25.5465,25.5215,25.5215,2400.0
2011-07-08 13:50:00,30.58,30.61,30.58,30.61,1600.0,25.5215,25.5465,25.5215,25.5465,1600.0
2011-07-08 13:55:00,30.61,30.62,30.6,30.62,1500.0,25.5465,25.5549,25.5382,25.5549,1500.0
2011-07-08 14:00:00,30.61,30.62,30.61,30.62,2100.0,25.5465,25.5549,25.5465,25.5549,2100.0
2011-07-08 14:05:00,30.6,30.63,30.6,30.63,2700.0,25.5382,25.5632,25.5382,25.5632,2700.0
2011-07-08 14:10:00,30.64,30.64,30.57,30.58,9100.0,25.5716,25.5716,25.5131,25.5215,9100.0
2011-07-08 14:15:00,30.58,30.59,30.56,30.57,2500.0,25.5215,25.5298,25.5048,25.5131,2500.0
2011-07-08 14:20:00,30.58,30.58,30.56,30.58,3900.0,25.5215,25.5215,25.5048,25.5215,3900.0
2011-07-08 14:25:00,30.58,30.61,30.58,30.61,3500.0,25.5215,25.5465,25.5215,25.5465,3500.0
2011-07-08 14:30:00,30.61,30.64,30.61,30.64,4300.0,25.5465,25.5716,25.5465,25.5716,4300.0
2011-07-08 14:35:00,30.64,30.64,30.6,30.6,4700.0,25.5716,25.5716,25.5382,25.5382,4700.0
2011-07-08 14:40:00,30.61,30.61,30.6,30.61,1500.0,25.5465,25.5465,25.5382,25.5465,1500.0
2011-07-08 14:45:00,30.61,30.62,30.6,30.62,1900.0,25.5465,25.5549,25.5382,25.5549,1900.0
2011-07-08 14:50:00,30.62,30.62,30.61,30.62,1300.0,25.5549,25.5549,25.5465,25.5549,1300.0
2011-07-08 14:55:00,30.62,30.63,30.62,30.63,4500.0,25.5549,25.5632,25.5549,25.5632,4500.0
2011-07-08 15:00:00,30.63,30.65,30.62,30.63,8600.0,25.5632,25.5799,25.5549,25.5632,8600.0
2011-07-08 15:05:00,30.62,30.64,30.62,30.64,2500.0,25.5549,25.5716,25.5549,25.5716,2500.0
2011-07-08 15:10:00,30.63,30.64,30.62,30.63,4900.0,25.5632,25.5716,25.5549,25.5632,4900.0
2011-07-08 15:15:00,30.64,30.64,30.61,30.62,4400.0,25.5716,25.5716,25.5465,25.5549,4400.0
2011-07-08 15:20:00,30.61,30.62,30.61,30.62,2100.0,25.5465,25.5549,25.5465,25.5549,2100.0
2011-07-08 15:25:00,30.62,30.64,30.62,30.63,4600.0,25.5549,25.5716,25.5549,25.5632,4600.0
2011-07-08 15:30:00,30.63,30.65,30.62,30.64,7300.0,25.5632,25.5799,25.5549,25.5716,7300.0
2011-07-08 15:35:00,30.64,30.66,30.64,30.65,11000.0,25.5716,25.5882,25.5716,25.5799,11000.0
2011-07-08 15:40:00,30.65,30.65,30.63,30.65,7200.0,25.5799,25.5799,25.5632,25.5799,7200.0
2011-07-08 15:45:00,30.64,30.65,30.61,30.64,10800.0,25.5716,25.5799,25.5465,25.5716,10800.0
2011-07-08 15:50:00,30.65,30.67,30.6,30.66,40800.0,25.5799,25.5966,25.5382,25.5882,40800.0
2011-07-08 15:55:00,30.66,30.67,30.62,30.66,23600.0,25.5882,25.5966,25.5549,25.5882,23600.0
2011-07-11 09:30:00,30.32,30.44,30.28,30.38,9300.0,25.3045,25.4046,25.2711,25.3546,9300.0
2011-07-11 09:35:00,30.37,30.39,30.34,30.36,1800.0,25.3462,25.3629,25.3212,25.3379,1800.0
2011-07-11 09:40:00,30.38,30.39,30.29,30.36,3600.0,25.3546,25.3629,25.2795,25.3379,3600.0
2011-07-11 09:45:00,30.35,30.35,30.25,30.28,2500.0,25.3295,25.3295,25.2461,25.2711,2500.0
2011-07-11 09:50:00,30.28,30.41,30.25,30.39,6400.0,25.2711,25.3796,25.2461,25.3629,6400.0
2011-07-11 09:55:00,30.4,30.41,30.31,30.34,32100.0,25.3713,25.3796,25.2961,25.3212,32100.0
2011-07-11 10:00:00,30.34,30.36,30.28,30.35,3800.0,25.3212,25.3379,25.2711,25.3295,3800.0
2011-07-11 10:05:00,30.35,30.37,30.31,30.31,6800.0,25.3295,25.3462,25.2961,25.2961,6800.0
2011-07-11 10:10:00,30.31,30.31,30.27,30.28,2200.0,25.2961,25.2961,25.2628,25.2711,2200.0
2011-07-11 10:15:00,30.29,30.3,30.27,30.28,3200.0,25.2795,25.2878,25.2628,25.2711,3200.0
2011-07-11 10:20:00,30.28,30.29,30.22,30.24,3400.0,25.2711,25.2795,25.221,25.2377,3400.0
2011-07-11 10:25:00,30.25,30.25,30.18,30.2,5100.0,25.2461,25.2461,25.1876,25.2043,5100.0
2011-07-11 10:30:00,30.2,30.2,30.18,30.19,2300.0,25.2043,25.2043,25.1876,25.196,2300.0
2011-07-11 10:35:00,30.2,30.2,30.16,30.16,4200.0,25.2043,25.2043,25.171,25.171,4200.0
2011-07-11 10:40:00,30.16,30.19,30.16,30.18,4400.0,25.171,25.196,25.171,25.1876,4400.0
2011-07-11 10:45:00,30.19,30.23,30.19,30.23,4600.0,25.196,25.2294,25.196,25.2294,4600.0
2011-07-11 10:50:00,30.25,30.27,30.24,30.25,7900.0,25.2461,25.2628,25.2377,25.2461,7900.0
2011-07-11 10:55:00,30.25,30.25,30.2,30.21,5700.0,25.2461,25.2461,25.2043,25.2127,5700.0
2011-07-11 11:00:00,30.19,30.2,30.18,30.18,4400.0,25.196,25.2043,25.1876,25.1876,4400.0
2011-07-11 11:05:00,30.18,30.2,30.17,30.19,6700.0,25.1876,25.2043,25.1793,25.196,6700.0
2011-07-11 11:10:00,30.2,30.2,30.18,30.2,5600.0,25.2043,25.2043,25.1876,25.2043,5600.0
2011-07-11 11:15:00,30.2,30.2,30.17,30.18,3800.0,25.2043,25.2043,25.1793,25.1876,3800.0
2011-07-11 11:20:00,30.19,30.21,30.18,30.21,6000.0,25.196,25.2127,25.1876,25.2127,6000.0
2011-07-11 11:25:00,30.21,30.25,30.21,30.24,4400.0,25.2127,25.2461,25.2127,25.2377,4400.0
2011-07-11 11:30:00,30.25,30.28,30.24,30.26,5300.0,25.2461,25.2711,25.2377,25.2544,5300.0
2011-07-11 11:35:00,30.26,30.26,30.24,30.25,5300.0,25.2544,25.2544,25.2377,25.2461,5300.0
2011-07-11 11:40:00,30.23,30.26,30.23,30.24,5400.0,25.2294,25.2544,25.2294,25.2377,5400.0
2011-07-11 11:45:00,30.24,30.26,30.22,30.25,7200.0,25.2377,25.2544,25.221,25.2461,7200.0
2011-07-11 11:50:00,30.26,30.28,30.26,30.27,2900.0,25.2544,25.2711,25.2544,25.2628,2900.0
2011-07-11 11:55:00,30.27,30.27,30.2,30.21,6300.0,25.2628,25.2628,25.2043,25.2127,6300.0
2011-07-11 12:00:00,30.21,30.22,30.2,30.22,1700.0,25.2127,25.221,25.2043,25.221,1700.0
2011-07-11 12:05:00,30.22,30.23,30.22,30.22,1900.0,25.221,25.2294,25.221,25.221,1900.0
2011-07-11 12:10:00,30.21,30.21,30.19,30.2,900.0,25.2127,25.2127,25.196,25.2043,900.0
2011-07-11 12:15:00,30.19,30.24,30.19,30.24,3400.0,25.196,25.2377,25.196,25.2377,3400.0
2011-07-11 12:20:00,30.23,30.24,30.22,30.22,2500.0,25.2294,25.2377,25.221,25.221,2500.0
2011-07-11 12:25:00,30.2,30.21,30.2,30.21,1900.0,25.2043,25.2127,25.2043,25.2127,1900.0
2011-07-11 12:30:00,30.2,30.21,30.2,30.2,3100.0,25.2043,25.2127,25.2043,25.2043,3100.0
2011-07-11 12:35:00,30.2,30.2,30.2,30.2,0.0,25.2043,25.2043,25.2043,25.2043,0.0
2011-07-11 12:40:00,30.2,30.2,30.19,30.2,800.0,25.2043,25.2043,25.196,25.2043,800.0
2011-07-11 12:45:00,30.2,30.2,30.18,30.19,7800.0,25.2043,25.2043,25.1876,25.196,7800.0
2011-07-11 12:50:00,30.2,30.2,30.19,30.19,2700.0,25.2043,25.2043,25.196,25.196,2700.0
2011-07-11 12:55:00,30.2,30.21,30.2,30.21,1600.0,25.2043,25.2127,25.2043,25.2127,1600.0
2011-07-11 13:00:00,30.21,30.22,30.21,30.22,1500.0,25.2127,25.221,25.2127,25.221,1500.0
2011-07-11 13:05:00,30.22,30.23,30.22,30.22,2000.0,25.221,25.2294,25.221,25.221,2000.0
2011-07-11 13:10:00,30.23,30.23,30.23,30.23,1700.0,25.2294,25.2294,25.2294,25.2294,1700.0
2011-07-11 13:15:00,30.22,30.22,30.2,30.21,6900.0,25.221,25.221,25.2043,25.2127,6900.0
2011-07-11 13:20:00,30.19,30.2,30.18,30.19,3900.0,25.196,25.2043,25.1876,25.196,3900.0
2011-07-11 13:25:00,30.2,30.2,30.19,30.19,3000.0,25.2043,25.2043,25.196,25.196,3000.0
2011-07-11 13:30:00,30.19,30.2,30.18,30.18,2300.0,25.196,25.2043,25.1876,25.1876,2300.0
2011-07-11 13:35:00,30.19,30.2,30.19,30.2,1400.0,25.196,25.2043,25.196,25.2043,1400.0
2011-07-11 13:40:00,30.19,30.2,30.18,30.19,3000.0,25.196,25.2043,25.1876,25.196,3000.0
2011-07-11 13:45:00,30.18,30.2,30.18,30.2,2100.0,25.1876,25.2043,25.1876,25.2043,2100.0
2011-07-11 13:50:00,30.2,30.2,30.16,30.18,5800.0,25.2043,25.2043,25.171,25.1876,5800.0
2011-07-11 13:55:00,30.19,30.2,30.19,30.2,900.0,25.196,25.2043,25.196,25.2043,900.0
2011-07-11 14:00:00,30.19,30.2,30.19,30.2,1700.0,25.196,25.2043,25.196,25.2043,1700.0
2011-07-11 14:05:00,30.21,30.21,30.19,30.21,3500.0,25.2127,25.2127,25.196,25.2127,3500.0
2011-07-11 14:10:00,30.21,30.22,30.2,30.2,2800.0,25.2127,25.221,25.2043,25.2043,2800.0
2011-07-11 14:15:00,30.21,30.21,30.18,30.18,5000.0,25.2127,25.2127,25.1876,25.1876,5000.0
2011-07-11 14:20:00,30.18,30.2,30.18,30.19,3800.0,25.1876,25.2043,25.1876,25.196,3800.0
2011-07-11 14:25:00,30.19,30.2,30.19,30.2,1600.0,25.196,25.2043,25.196,25.2043,1600.0
2011-07-11 14:30:00,30.19,30.2,30.16,30.17,5500.0,25.196,25.2043,25.171,25.1793,5500.0
2011-07-11 14:35:00,30.18,30.19,30.17,30.19,3600.0,25.1876,25.196,25.1793,25.196,3600.0
2011-07-11 14:40:00,30.2,30.2,30.17,30.18,6400.0,25.2043,25.2043,25.1793,25.1876,6400.0
2011-07-11 14:45:00,30.19,30.2,30.17,30.19,12900.0,25.196,25.2043,25.1793,25.196,12900.0
2011-07-11 14:50:00,30.2,30.2,30.19,30.2,15600.0,25.2043,25.2043,25.196,25.2043,15600.0
2011-07-11 14:55:00,30.19,30.21,30.19,30.21,8000.0,25.196,25.2127,25.196,25.2127,8000.0
2011-07-11 15:00:00,30.21,30.22,30.2,30.22,5600.0,25.2127,25.221,25.2043,25.221,5600.0
2011-07-11 15:05:00,30.21,30.22,30.19,30.19,4800.0,25.2127,25.221,25.196,25.196,4800.0
2011-07-11 15:10:00,30.19,30.22,30.19,30.2,7400.0,25.196,25.221,25.196,25.2043,7400.0
2011-07-11 15:15:00,30.21,30.21,30.2,30.2,3500.0,25.2127,25.2127,25.2043,25.2043,3500.0
2011-07-11 15:20:00,30.19,30.21,30.19,30.2,5200.0,25.196,25.2127,25.196,25.2043,5200.0
2011-07-11 15:25:00,30.2,30.22,30.19,30.22,10200.0,25.2043,25.221,25.196,25.221,10200.0
2011-07-11 15:30:00,30.22,30.24,30.19,30.2,17800.0,25.221,25.2377,25.196,25.2043,17800.0
2011-07-11 15:35:00,30.2,30.21,30.16,30.18,15600.0,25.2043,25.2127,25.171,25.1876,15600.0
2011-07-11 15:40:00,30.17,30.2,30.17,30.18,11300.0,25.1793,25.2043,25.1793,25.1876,11300.0
2011-07-11 15:45:00,30.19,30.21,30.17,30.17,20500.0,25.196,25.2127,25.1793,25.1793,20500.0
2011-07-11 15:50:00,30.18,30.18,30.13,30.14,20900.0,25.1876,25.1876,25.1459,25.1543,20900.0
2011-07-11 15:55:00,30.14,30.21,30.14,30.19,39600.0,25.1543,25.2127,25.1543,25.196,39600.0
2011-07-12 09:30:00,30.2,30.34,30.13,30.23,18400.0,25.2043,25.3212,25.1459,25.2294,18400.0
2011-07-12 09:35:00,30.22,30.38,30.2,30.38,17700.0,25.221,25.3546,25.2043,25.3546,17700.0
2011-07-12 09:40:00,30.37,30.51,30.36,30.5,12000.0,25.3462,25.4631,25.3379,25.4547,12000.0
2011-07-12 09:45:00,30.5,30.51,30.42,30.43,15400.0,25.4547,25.4631,25.3879,25.3963,15400.0
2011-07-12 09:50:00,30.44,30.45,30.33,30.33,9900.0,25.4046,25.413,25.3128,25.3128,9900.0
2011-07-12 09:55:00,30.35,30.41,30.34,30.41,11100.0,25.3295,25.3796,25.3212,25.3796,11100.0
2011-07-12 10:00:00,30.41,30.43,30.39,30.41,10200.0,25.3796,25.3963,25.3629,25.3796,10200.0
2011-07-12 10:05:00,30.42,30.44,30.4,30.43,11000.0,25.3879,25.4046,25.3713,25.3963,11000.0
2011-07-12 10:10:00,30.45,30.45,30.36,30.36,11300.0,25.413,25.413,25.3379,25.3379,11300.0
2011-07-12 10:15:00,30.38,30.46,30.38,30.45,9200.0,25.3546,25.4213,25.3546,25.413,9200.0
2011-07-12 10:20:00,30.45,30.5,30.45,30.46,9200.0,25.413,25.4547,25.413,25.4213,9200.0
2011-07-12 10:25:00,30.43,30.43,30.39,30.41,9400.0,25.3963,25.3963,25.3629,25.3796,9400.0
2011-07-12 10:30:00,30.42,30.43,30.36,30.4,7500.0,25.3879,25.3963,25.3379,25.3713,7500.0
2011-07-12 10:35:00,30.4,30.41,30.4,30.4,3400.0,25.3713,25.3796,25.3713,25.3713,3400.0
2011-07-12 10:40:00,30.41,30.42,30.41,30.41,5400.0,25.3796,25.3879,25.3796,25.3796,5400.0
2011-07-12 10:45:00,30.4,30.42,30.39,30.39,5100.0,25.3713,25.3879,25.3629,25.3629,5100.0
2011-07-12 10:50:00,30.38,30.38,30.34,30.37,3800.0,25.3546,25.3546,25.3212,25.3462,3800.0
2011-07-12 10:55:00,30.37,30.41,30.37,30.4,6400.0,25.3462,25.3796,25.3462,25.3713,6400.0
2011-07-12 11:00:00,30.4,30.5,30.39,30.5,9800.0,25.3713,25.4547,25.3629,25.4547,9800.0
2011-07-12 11:05:00,30.5,30.52,30.48,30.5,23700.0,25.4547,25.4714,25.438,25.4547,23700.0
2011-07-12 11:10:00,30.49,30.5,30.47,30.47,5500.0,25.4464,25.4547,25.4297,25.4297,5500.0
2011-07-12 11:15:00,30.47,30.54,30.46,30.54,6500.0,25.4297,25.4881,25.4213,25.4881,6500.0
2011-07-12 11:20:00,30.54,30.63,30.54,30.61,4200.0,25.4881,25.5632,25.4881,25.5465,4200.0
2011-07-12 11:25:00,30.61,30.66,30.61,30.66,6400.0,25.5465,25.5882,25.5465,25.5882,6400.0
2011-07-12 11:30:00,30.66,30.69,30.65,30.68,8100.0,25.5882,25.6133,25.5799,25.6049,8100.0
2011-07-12 11:35:00,30.68,30.7,30.67,30.69,4700.0,25.6049,25.6216,25.5966,25.6133,4700.0
2011-07-12 11:40:00,30.68,30.73,30.65,30.73,10700.0,25.6049,25.6467,25.5799,25.6467,10700.0
2011-07-12 11:45:00,30.73,30.75,30.71,30.71,3300.0,25.6467,25.6634,25.63,25.63,3300.0
2011-07-12 11:50:00,30.7,30.71,30.7,30.71,2900.0,25.6216,25.63,25.6216,25.63,2900.0
2011-07-12 11:55:00,30.7,30.75,30.7,30.74,5600.0,25.6216,25.6634,25.6216,25.655,5600.0
2011-07-12 12:00:00,30.74,30.75,30.71,30.72,9700.0,25.655,25.6634,25.63,25.6383,9700.0
2011-07-12 12:05:00,30.73,30.76,30.73,30.75,6200.0,25.6467,25.6717,25.6467,25.6634,6200.0
2011-07-12 12:10:00,30.76,30.76,30.74,30.75,600.0,25.6717,25.6717,25.655,25.6634,600.0
2011-07-12 12:15:00,30.75,30.75,30.71,30.72,5900.0,25.6634,25.6634,25.63,25.6383,5900.0
2011-07-12 12:20:00,30.73,30.74,30.73,30.74,2500.0,25.6467,25.655,25.6467,25.655,2500.0
2011-07-12 12:25:00,30.74,30.74,30.73,30.74,1800.0,25.655,25.655,25.6467,25.655,1800.0
2011-07-12 12:30:00,30.74,30.76,30.74,30.75,4200.0,25.655,25.6717,25.655,25.6634,4200.0
2011-07-12 12:35:00,30.74,30.76,30.74,30.76,3100.0,25.655,25.6717,25.655,25.6717,3100.0
2011-07-12 12:40:00,30.75,30.75,30.73,30.74,3300.0,25.6634,25.6634,25.6467,25.655,3300.0
2011-07-12 12:45:00,30.73,30.74,30.73,30.74,2200.0,25.6467,25.655,25.6467,25.655,2200.0
2011-07-12 12:50:00,30.74,30.75,30.73,30.74,6400.0,25.655,25.6634,25.6467,25.655,6400.0
2011-07-12 12:55:00,30.74,30.76,30.73,30.74,3400.0,25.655,25.6717,25.6467,25.655,3400.0
2011-07-12 13:00:00,30.74,30.75,30.74,30.75,2200.0,25.655,25.6634,25.655,25.6634,2200.0
2011-07-12 13:05:00,30.75,30.81,30.75,30.81,9700.0,25.6634,25.7134,25.6634,25.7134,9700.0
2011-07-12 13:10:00,30.8,30.83,30.8,30.82,4500.0,25.7051,25.7301,25.7051,25.7218,4500.0
2011-07-12 13:15:00,30.82,30.82,30.73,30.74,11500.0,25.7218,25.7218,25.6467,25.655,11500.0
2011-07-12 13:20:00,30.73,30.73,30.7,30.71,18200.0,25.6467,25.6467,25.6216,25.63,18200.0
2011-07-12 13:25:00,30.7,30.71,30.67,30.67,7800.0,25.6216,25.63,25.5966,25.5966,7800.0
2011-07-12 13:30:00,30.67,30.67,30.64,30.67,3900.0,25.5966,25.5966,25.5716,25.5966,3900.0
2011-07-12 13:35:00,30.66,30.66,30.63,30.63,3400.0,25.5882,25.5882,25.5632,25.5632,3400.0
2011-07-12 13:40:00,30.63,30.63,30.61,30.61,3800.0,25.5632,25.5632,25.5465,25.5465,3800.0
2011-07-12 13:45:00,30.6,30.62,30.59,30.61,7700.0,25.5382,25.5549,25.5298,25.5465,7700.0
2011-07-12 13:50:00,30.62,30.62,30.61,30.62,600.0,25.5549,25.5549,25.5465,25.5549,600.0
2011-07-12 13:55:00,30.62,30.62,30.61,30.62,2800.0,25.5549,25.5549,25.5465,25.5549,2800.0
2011-07-12 14:00:00,30.62,30.67,30.62,30.64,8000.0,25.5549,25.5966,25.5549,25.5716,8000.0
2011-07-12 14:05:00,30.64,30.66,30.63,30.65,11500.0,25.5716,25.5882,25.5632,25.5799,11500.0
2011-07-12 14:10:00,30.66,30.74,30.65,30.73,10000.0,25.5882,25.655,25.5799,25.6467,10000.0
2011-07-12 14:15:00,30.74,30.76,30.74,30.76,4000.0,25.655,25.6717,25.655,25.6717,4000.0
2011-07-12 14:20:00,30.76,30.79,30.76,30.76,3700.0,25.6717,25.6967,25.6717,25.6717,3700.0
2011-07-12 14:25:00,30.75,30.75,30.73,30.74,4400.0,25.6634,25.6634,25.6467,25.655,4400.0
2011-07-12 14:30:00,30.74,30.75,30.66,30.67,7900.0,25.655,25.6634,25.5882,25.5966,7900.0
2011-07-12 14:35:00,30.67,30.68,30.64,30.65,7900.0,25.5966,25.6049,25.5716,25.5799,7900.0
2011-07-12 14:40:00,30.66,30.67,30.62,30.63,11700.0,25.5882,25.5966,25.5549,25.5632,11700.0
2011-07-12 14:45:00,30.63,30.63,30.62,30.63,7000.0,25.5632,25.5632,25.5549,25.5632,7000.0
2011-07-12 14:50:00,30.63,30.65,30.62,30.65,8200.0,25.5632,25.5799,25.5549,25.5799,8200.0
2011-07-12 14:55:00,30.65,30.65,30.6,30.6,6800.0,25.5799,25.5799,25.5382,25.5382,6800.0
2011-07-12 15:00:00,30.6,30.62,30.59,30.62,10000.0,25.5382,25.5549,25.5298,25.5549,10000.0
2011-07-12 15:05:00,30.62,30.63,30.6,30.62,9900.0,25.5549,25.5632,25.5382,25.5549,9900.0
2011-07-12 15:10:00,30.61,30.63,30.56,30.56,10500.0,25.5465,25.5632,25.5048,25.5048,10500.0
2011-07-12 15:15:00,30.56,30.58,30.54,30.58,10300.0,25.5048,25.5215,25.4881,25.5215,10300.0
2011-07-12 15:20:00,30.58,30.59,30.53,30.55,25300.0,25.5215,25.5298,25.4797,25.4964,25300.0
2011-07-12 15:25:00,30.55,30.55,30.51,30.53,17100.0,25.4964,25.4964,25.4631,25.4797,17100.0
2011-07-12 15:30:00,30.53,30.55,30.51,30.51,18000.0,25.4797,25.4964,25.4631,25.4631,18000.0
2011-07-12 15:35:00,30.52,30.52,30.49,30.51,13400.0,25.4714,25.4714,25.4464,25.4631,13400.0
2011-07-12 15:40:00,30.51,30.52,30.45,30.46,30500.0,25.4631,25.4714,25.413,25.4213,30500.0
2011-07-12 15:45:00,30.45,30.46,30.33,30.34,26700.0,25.413,25.4213,25.3128,25.3212,26700.0
2011-07-12 15:50:00,30.33,30.42,30.32,30.32,40100.0,25.3128,25.3879,25.3045,25.3045,40100.0
2011-07-12 15:55:00,30.33,30.37,30.32,30.34,85200.0,25.3128,25.3462,25.3045,25.3212,85200.0
2011-07-13 09:30:00,31.32,31.47,31.28,31.47,151500.0,26.1391,26.2643,26.1057,26.2643,151500.0
2011-07-13 09:35:00,31.44,31.45,31.36,31.42,101100.0,26.2392,26.2476,26.1725,26.2225,101100.0
2011-07-13 09:40:00,31.4,31.44,31.39,31.39,35900.0,26.2058,26.2392,26.1975,26.1975,35900.0
2011-07-13 09:45:00,31.42,31.56,31.37,31.56,47100.0,26.2225,26.3394,26.1808,26.3394,47100.0
2011-07-13 09:50:00,31.56,31.67,31.53,31.59,35800.0,26.3394,26.4312,26.3143,26.3644,35800.0
2011-07-13 09:55:00,31.59,31.68,31.49,31.58,233700.0,26.3644,26.4395,26.2809,26.3561,233700.0
2011-07-13 10:00:00,31.59,31.63,31.55,31.6,72700.0,26.3644,26.3978,26.331,26.3728,72700.0
2011-07-13 10:05:00,31.61,31.77,31.58,31.73,122200.0,26.3811,26.5146,26.3561,26.4812,122200.0
2011-07-13 10:10:00,31.74,31.83,31.74,31.81,18600.0,26.4896,26.5647,26.4896,26.548,18600.0
2011-07-13 10:15:00,31.82,31.85,31.72,31.74,37000.0,26.5564,26.5814,26.4729,26.4896,37000.0
2011-07-13 10:20:00,31.75,31.79,31.71,31.71,18600.0,26.4979,26.5313,26.4646,26.4646,18600.0
2011-07-13 10:25:00,31.71,31.75,31.71,31.74,8500.0,26.4646,26.4979,26.4646,26.4896,8500.0
2011-07-13 10:30:00,31.75,31.79,31.74,31.74,21000.0,26.4979,26.5313,26.4896,26.4896,21000.0
2011-07-13 10:35:00,31.74,31.75,31.7,31.72,491000.0,26.4896,26.4979,26.4562,26.4729,491000.0
2011-07-13 10:40:00,31.73,31.9,31.72,31.9,19500.0,26.4812,26.6231,26.4729,26.6231,19500.0
2011-07-13 10:45:00,31.89,31.9,31.87,31.9,10400.0,26.6148,26.6231,26.5981,26.6231,10400.0
2011-07-13 10:50:00,31.9,31.96,31.9,31.96,7300.0,26.6231,26.6732,26.6231,26.6732,7300.0
2011-07-13 10:55:00,31.97,32.0,31.97,31.99,9500.0,26.6815,26.7066,26.6815,26.6982,9500.0
2011-07-13 11:00:00,31.97,31.99,31.89,31.9,10500.0,26.6815,26.6982,26.6148,26.6231,10500.0
2011-07-13 11:05:00,31.91,31.98,31.9,31.98,4400.0,26.6315,26.6899,26.6231,26.6899,4400.0
2011-07-13 11:10:00,31.98,32.0,31.97,32.0,8900.0,26.6899,26.7066,26.6815,26.7066,8900.0
2011-07-13 11:15:00,31.99,32.0,31.98,31.99,9700.0,26.6982,26.7066,26.6899,26.6982,9700.0
2011-07-13 11:20:00,31.99,32.0,31.98,31.98,8100.0,26.6982,26.7066,26.6899,26.6899,8100.0
2011-07-13 11:25:00,31.99,32.08,31.99,32.08,20600.0,26.6982,26.7733,26.6982,26.7733,20600.0
2011-07-13 11:30:00,32.08,32.13,32.07,32.13,15700.0,26.7733,26.8151,26.765,26.8151,15700.0
2011-07-13 11:35:00,32.13,32.13,32.1,32.12,7100.0,26.8151,26.8151,26.79,26.8067,7100.0
2011-07-13 11:40:00,32.13,32.15,32.07,32.09,18300.0,26.8151,26.8318,26.765,26.7817,18300.0
2011-07-13 11:45:00,32.09,32.1,32.08,32.08,7600.0,26.7817,26.79,26.7733,26.7733,7600.0
2011-07-13 11:50:00,32.08,32.09,32.08,32.09,7400.0,26.7733,26.7817,26.7733,26.7817,7400.0
2011-07-13 11:55:00,32.09,32.1,32.08,32.08,7000.0,26.7817,26.79,26.7733,26.7733,7000.0
2011-07-13 12:00:00,32.08,32.1,32.07,32.08,5900.0,26.7733,26.79,26.765,26.7733,5900.0
2011-07-13 12:05:00,32.08,32.09,32.08,32.08,20600.0,26.7733,26.7817,26.7733,26.7733,20600.0
2011-07-13 12:10:00,32.08,32.09,32.07,32.08,14500.0,26.7733,26.7817,26.765,26.7733,14500.0
2011-07-13 12:15:00,32.09,32.09,32.04,32.04,9900.0,26.7817,26.7817,26.74,26.74,9900.0
2011-07-13 12:20:00,32.04,32.05,32.04,32.05,3200.0,26.74,26.7483,26.74,26.7483,3200.0
2011-07-13 12:25:00,32.05,32.06,32.03,32.03,7200.0,26.7483,26.7567,26.7316,26.7316,7200.0
2011-07-13 12:30:00,32.02,32.05,32.02,32.05,12600.0,26.7233,26.7483,26.7233,26.7483,12600.0
2011-07-13 12:35:00,32.05,32.06,32.03,32.03,10200.0,26.7483,26.7567,26.7316,26.7316,10200.0
2011-07-13 12:40:00,32.03,32.03,32.0,32.01,5300.0,26.7316,26.7316,26.7066,26.7149,5300.0
2011-07-13 12:45:00,32.01,32.04,31.98,32.02,8500.0,26.7149,26.74,26.6899,26.7233,8500.0
2011-07-13 12:50:00,32.03,32.04,32.02,32.03,5600.0,26.7316,26.74,26.7233,26.7316,5600.0
2011-07-13 12:55:00,32.02,32.03,32.01,32.01,2800.0,26.7233,26.7316,26.7149,26.7149,2800.0
2011-07-13 13:00:00,32.01,32.01,31.92,31.95,9100.0,26.7149,26.7149,26.6398,26.6649,9100.0
2011-07-13 13:05:00,31.95,31.95,31.92,31.95,5100.0,26.6649,26.6649,26.6398,26.6649,5100.0
2011-07-13 13:10:00,31.94,31.95,31.92,31.92,5100.0,26.6565,26.6649,26.6398,26.6398,5100.0
2011-07-13 13:15:00,31.92,31.92,31.84,31.85,17300.0,26.6398,26.6398,26.5731,26.5814,17300.0
2011-07-13 13:20:00,31.84,31.88,31.84,31.88,11500.0,26.5731,26.6064,26.5731,26.6064,11500.0
2011-07-13 13:25:00,31.87,31.89,31.84,31.88,16000.0,26.5981,26.6148,26.5731,26.6064,16000.0
2011-07-13 13:30:00,31.89,31.93,31.89,31.93,7700.0,26.6148,26.6482,26.6148,26.6482,7700.0
2011-07-13 13:35:00,31.93,32.04,31.93,32.04,19400.0,26.6482,26.74,26.6482,26.74,19400.0
2011-07-13 13:40:00,32.04,32.05,32.03,32.05,10000.0,26.74,26.7483,26.7316,26.7483,10000.0
2011-07-13 13:45:00,32.05,32.1,32.05,32.09,20500.0,26.7483,26.79,26.7483,26.7817,20500.0
2011-07-13 13:50:00,32.1,32.1,32.05,32.05,16500.0,26.79,26.79,26.7483,26.7483,16500.0
2011-07-13 13:55:00,32.06,32.06,32.05,32.05,6200.0,26.7567,26.7567,26.7483,26.7483,6200.0
2011-07-13 14:00:00,32.05,32.07,32.01,32.07,16300.0,26.7483,26.765,26.7149,26.765,16300.0
2011-07-13 14:05:00,32.06,32.1,32.05,32.1,11600.0,26.7567,26.79,26.7483,26.79,11600.0
2011-07-13 14:10:00,32.1,32.11,32.09,32.1,15000.0,26.79,26.7984,26.7817,26.79,15000.0
2011-07-13 14:15:00,32.1,32.13,32.09,32.1,20100.0,26.79,26.8151,26.7817,26.79,20100.0
2011-07-13 14:20:00,32.1,32.1,32.09,32.09,12200.0,26.79,26.79,26.7817,26.7817,12200.0
2011-07-13 14:25:00,32.09,32.12,32.09,32.12,6700.0,26.7817,26.8067,26.7817,26.8067,6700.0
2011-07-13 14:30:00,32.11,32.18,32.11,32.18,12800.0,26.7984,26.8568,26.7984,26.8568,12800.0
2011-07-13 14:35:00,32.18,32.23,32.18,32.21,20100.0,26.8568,26.8985,26.8568,26.8818,20100.0
2011-07-13 14:40:00,32.21,32.23,32.15,32.22,18700.0,26.8818,26.8985,26.8318,26.8902,18700.0
2011-07-13 14:45:00,32.23,32.27,32.22,32.27,9500.0,26.8985,26.9319,26.8902,26.9319,9500.0
2011-07-13 14:50:00,32.27,32.32,32.26,32.32,16200.0,26.9319,26.9736,26.9236,26.9736,16200.0
2011-07-13 14:55:00,32.31,32.36,32.29,32.35,38500.0,26.9653,27.007,26.9486,26.9987,38500.0
2011-07-13 15:00:00,32.36,32.4,32.32,32.38,46700.0,27.007,27.0404,26.9736,27.0237,46700.0
2011-07-13 15:05:00,32.38,32.47,32.38,32.46,61100.0,27.0237,27.0988,27.0237,27.0905,61100.0
2011-07-13 15:10:00,32.45,32.46,32.38,32.38,40900.0,27.0821,27.0905,27.0237,27.0237,40900.0
2011-07-13 15:15:00,32.39,32.48,32.33,32.36,75700.0,27.0321,27.1072,26.982,27.007,75700.0
2011-07-13 15:20:00,32.35,32.39,32.29,32.29,59900.0,26.9987,27.0321,26.9486,26.9486,59900.0
2011-07-13 15:25:00,32.3,32.38,32.3,32.36,19300.0,26.957,27.0237,26.957,27.007,19300.0
2011-07-13 15:30:00,32.36,32.36,32.28,32.28,28800.0,27.007,27.007,26.9403,26.9403,28800.0
2011-07-13 15:35:00,32.29,32.31,32.24,32.24,31700.0,26.9486,26.9653,26.9069,26.9069,31700.0
2011-07-13 15:40:00,32.25,32.25,32.15,32.2,40200.0,26.9152,26.9152,26.8318,26.8735,40200.0
2011-07-13 15:45:00,32.19,32.2,32.11,32.12,54200.0,26.8652,26.8735,26.7984,26.8067,54200.0
2011-07-13 15:50:00,32.12,32.19,32.11,32.18,38200.0,26.8067,26.8652,26.7984,26.8568,38200.0
2011-07-13 15:55:00,32.18,32.2,32.14,32.15,210100.0,26.8568,26.8735,26.8234,26.8318,210100.0
2011-07-14 09:30:00,32.18,32.35,32.15,32.29,57900.0,26.8568,26.9987,26.8318,26.9486,57900.0
2011-07-14 09:35:00,32.3,32.75,32.27,32.66,246400.0,26.957,27.3325,26.9319,27.2574,246400.0
2011-07-14 09:40:00,32.68,32.96,32.67,32.95,139700.0,27.2741,27.5078,27.2658,27.4994,139700.0
2011-07-14 09:45:00,32.95,33.94,32.92,33.94,369900.0,27.4994,28.3257,27.4744,28.3257,369900.0
2011-07-14 09:50:00,33.94,34.75,33.74,34.25,524700.0,28.3257,29.0017,28.1588,28.5844,524700.0
2011-07-14 09:55:00,34.21,34.89,34.11,34.67,260600.0,28.551,29.1185,28.4675,28.9349,260600.0
2011-07-14 10:00:00,34.67,34.93,34.56,34.76,208000.0,28.9349,29.1519,28.8431,29.01,208000.0
2011-07-14 10:05:00,34.76,35.32,34.74,35.11,303800.0,29.01,29.4774,28.9933,29.3021,303800.0
2011-07-14 10:10:00,35.14,35.27,34.58,34.59,174900.0,29.3272,29.4357,28.8598,28.8681,174900.0
2011-07-14 10:15:00,34.59,34.61,34.27,34.34,201000.0,28.8681,28.8848,28.6011,28.6595,201000.0
2011-07-14 10:20:00,34.35,34.49,34.22,34.39,125200.0,28.6678,28.7847,28.5594,28.7012,125200.0
2011-07-14 10:25:00,34.39,34.39,34.17,34.23,63800.0,28.7012,28.7012,28.5176,28.5677,63800.0
2011-07-14 10:30:00,34.24,34.24,34.05,34.08,42600.0,28.576,28.576,28.4175,28.4425,42600.0
2011-07-14 10:35:00,34.08,34.08,33.8,33.8,84600.0,28.4425,28.4425,28.2088,28.2088,84600.0
2011-07-14 10:40:00,33.8,33.82,33.55,33.56,144800.0,28.2088,28.2255,28.0002,28.0085,144800.0
2011-07-14 10:45:00,33.57,33.58,33.36,33.44,133100.0,28.0169,28.0252,27.8416,27.9084,133100.0
2011-07-14 10:50:00,33.44,33.51,33.23,33.25,62300.0,27.9084,27.9668,27.7331,27.7498,62300.0
2011-07-14 10:55:00,33.27,33.62,33.26,33.56,91800.0,27.7665,28.0586,27.7582,28.0085,91800.0
2011-07-14 11:00:00,33.56,33.62,33.32,33.32,48800.0,28.0085,28.0586,27.8082,27.8082,48800.0
2011-07-14 11:05:00,33.32,33.37,33.23,33.32,45900.0,27.8082,27.85,27.7331,27.8082,45900.0
2011-07-14 11:10:00,33.29,33.35,33.23,33.27,52300.0,27.7832,27.8333,27.7331,27.7665,52300.0
2011-07-14 11:15:00,33.28,33.38,33.23,33.36,48900.0,27.7748,27.8583,27.7331,27.8416,48900.0
2011-07-14 11:20:00,33.36,33.51,33.31,33.44,90200.0,27.8416,27.9668,27.7999,27.9084,90200.0
2011-07-14 11:25:00,33.45,33.6,33.41,33.52,31500.0,27.9167,28.0419,27.8833,27.9751,31500.0
2011-07-14 11:30:00,33.53,33.66,33.45,33.62,46000.0,27.9835,28.092,27.9167,28.0586,46000.0
2011-07-14 11:35:00,33.64,33.66,33.39,33.42,76100.0,28.0753,28.092,27.8667,27.8917,76100.0
2011-07-14 11:40:00,33.42,33.51,33.39,33.49,27600.0,27.8917,27.9668,27.8667,27.9501,27600.0
2011-07-14 11:45:00,33.5,33.56,33.48,33.52,17700.0,27.9585,28.0085,27.9418,27.9751,17700.0
2011-07-14 11:50:00,33.52,33.55,33.46,33.53,19700.0,27.9751,28.0002,27.9251,27.9835,19700.0
2011-07-14 11:55:00,33.52,33.62,33.5,33.59,33500.0,27.9751,28.0586,27.9585,28.0336,33500.0
2011-07-14 12:00:00,33.6,33.61,33.41,33.44,30500.0,28.0419,28.0503,27.8833,27.9084,30500.0
2011-07-14 12:05:00,33.43,33.46,33.34,33.37,28000.0,27.9,27.9251,27.8249,27.85,28000.0
2011-07-14 12:10:00,33.38,33.4,33.35,33.4,12000.0,27.8583,27.875,27.8333,27.875,12000.0
2011-07-14 12:15:00,33.41,33.41,33.23,33.31,18100.0,27.8833,27.8833,27.7331,27.7999,18100.0
2011-07-14 12:20:00,33.31,33.32,33.17,33.21,24900.0,27.7999,27.8082,27.683,27.7164,24900.0
2011-07-14 12:25:00,33.19,33.26,33.15,33.26,16500.0,27.6997,27.7582,27.6664,27.7582,16500.0
2011-07-14 12:30:00,33.26,33.26,33.21,33.25,6000.0,27.7582,27.7582,27.7164,27.7498,6000.0
2011-07-14 12:35:00,33.22,33.23,33.14,33.14,16000.0,27.7248,27.7331,27.658,27.658,16000.0
2011-07-14 12:40:00,33.14,33.18,33.13,33.13,11200.0,27.658,27.6914,27.6497,27.6497,11200.0
2011-07-14 12:45:00,33.14,33.17,33.08,33.16,29800.0,27.658,27.683,27.6079,27.6747,29800.0
2011-07-14 12:50:00,33.16,33.19,33.09,33.13,20800.0,27.6747,27.6997,27.6163,27.6497,20800.0
2011-07-14 12:55:00,33.14,33.14,33.04,33.08,14300.0,27.658,27.658,27.5745,27.6079,14300.0
2011-07-14 13:00:00,33.08,33.16,33.06,33.13,20600.0,27.6079,27.6747,27.5912,27.6497,20600.0
2011-07-14 13:05:00,33.12,33.14,33.1,33.13,13600.0,27.6413,27.658,27.6246,27.6497,13600.0
2011-07-14 13:10:00,33.14,33.15,33.09,33.1,23100.0,27.658,27.6664,27.6163,27.6246,23100.0
2011-07-14 13:15:00,33.09,33.1,33.03,33.07,34000.0,27.6163,27.6246,27.5662,27.5996,34000.0
2011-07-14 13:20:00,33.07,33.12,33.06,33.12,28300.0,27.5996,27.6413,27.5912,27.6413,28300.0
2011-07-14 13:25:00,33.12,33.19,33.1,33.18,30000.0,27.6413,27.6997,27.6246,27.6914,30000.0
2011-07-14 13:30:00,33.18,33.33,33.14,33.32,29200.0,27.6914,27.8166,27.658,27.8082,29200.0
2011-07-14 13:35:00,33.32,33.33,33.23,33.27,53600.0,27.8082,27.8166,27.7331,27.7665,53600.0
2011-07-14 13:40:00,33.25,33.32,33.24,33.25,25200.0,27.7498,27.8082,27.7415,27.7498,25200.0
2011-07-14 13:45:00,33.25,33.26,33.2,33.23,31200.0,27.7498,27.7582,27.7081,27.7331,31200.0
2011-07-14 13:50:00,33.23,33.23,33.2,33.22,19800.0,27.7331,27.7331,27.7081,27.7248,19800.0
2011-07-14 13:55:00,33.21,33.23,33.2,33.2,28200.0,27.7164,27.7331,27.7081,27.7081,28200.0
2011-07-14 14:00:00,33.21,33.28,33.2,33.26,44100.0,27.7164,27.7748,27.7081,27.7582,44100.0
2011-07-14 14:05:00,33.25,33.26,33.22,33.23,15500.0,27.7498,27.7582,27.7248,27.7331,15500.0
2011-07-14 14:10:00,33.22,33.27,33.22,33.25,23900.0,27.7248,27.7665,27.7248,27.7498,23900.0
2011-07-14 14:15:00,33.25,33.26,33.23,33.23,20600.0,27.7498,27.7582,27.7331,27.7331,20600.0
2011-07-14 14:20:00,33.24,33.28,33.18,33.18,63500.0,27.7415,27.7748,27.6914,27.6914,63500.0
2011-07-14 14:25:00,33.18,33.19,33.16,33.17,32800.0,27.6914,27.6997,27.6747,27.683,32800.0
2011-07-14 14:30:00,33.17,33.24,33.16,33.2,31500.0,27.683,27.7415,27.6747,27.7081,31500.0
2011-07-14 14:35:00,33.21,33.21,33.13,33.14,25300.0,27.7164,27.7164,27.6497,27.658,25300.0
2011-07-14 14:40:00,33.14,33.18,33.13,33.14,19600.0,27.658,27.6914,27.6497,27.658,19600.0
2011-07-14 14:45:00,33.13,33.14,33.1,33.12,31500.0,27.6497,27.658,27.6246,27.6413,31500.0
2011-07-14 14:50:00,33.11,33.14,33.1,33.12,31700.0,27.633,27.658,27.6246,27.6413,31700.0
2011-07-14 14:55:00,33.11,33.13,33.1,33.13,21400.0,27.633,27.6497,27.6246,27.6497,21400.0
2011-07-14 15:00:00,33.12,33.12,33.09,33.1,26700.0,27.6413,27.6413,27.6163,27.6246,26700.0
2011-07-14 15:05:00,33.1,33.11,33.07,33.09,52900.0,27.6246,27.633,27.5996,27.6163,52900.0
2011-07-14 15:10:00,33.09,33.14,33.07,33.13,33100.0,27.6163,27.658,27.5996,27.6497,33100.0
2011-07-14 15:15:00,33.14,33.14,33.1,33.13,38600.0,27.658,27.658,27.6246,27.6497,38600.0
2011-07-14 15:20:00,33.13,33.19,33.12,33.12,34800.0,27.6497,27.6997,27.6413,27.6413,34800.0
2011-07-14 15:25:00,33.12,33.13,33.07,33.09,57100.0,27.6413,27.6497,27.5996,27.6163,57100.0
2011-07-14 15:30:00,33.09,33.15,33.09,33.13,40400.0,27.6163,27.6664,27.6163,27.6497,40400.0
2011-07-14 15:35:00,33.13,33.15,33.12,33.13,30700.0,27.6497,27.6664,27.6413,27.6497,30700.0
2011-07-14 15:40:00,33.13,33.15,33.12,33.15,48700.0,27.6497,27.6664,27.6413,27.6664,48700.0
2011-07-14 15:45:00,33.15,33.21,33.15,33.21,58600.0,27.6664,27.7164,27.6664,27.7164,58600.0
2011-07-14 15:50:00,33.21,33.21,33.08,33.12,40700.0,27.7164,27.7164,27.6079,27.6413,40700.0
2011-07-14 15:55:00,33.12,33.19,33.11,33.17,140300.0,27.6413,27.6997,27.633,27.683,140300.0
2011-07-15 09:30:00,33.26,33.26,33.0,33.2,33000.0,27.7582,27.7582,27.5412,27.7081,33000.0
2011-07-15 09:35:00,33.17,33.18,33.13,33.16,10000.0,27.683,27.6914,27.6497,27.6747,10000.0
2011-07-15 09:40:00,33.11,33.19,33.09,33.15,11600.0,27.633,27.6997,27.6163,27.6664,11600.0
2011-07-15 09:45:00,33.13,33.19,33.11,33.16,11000.0,27.6497,27.6997,27.633,27.6747,11000.0
2011-07-15 09:50:00,33.16,33.17,33.1,33.1,9100.0,27.6747,27.683,27.6246,27.6246,9100.0
2011-07-15 09:55:00,33.11,33.11,33.0,33.06,17500.0,27.633,27.633,27.5412,27.5912,17500.0
2011-07-15 10:00:00,33.07,33.14,33.05,33.06,12700.0,27.5996,27.658,27.5829,27.5912,12700.0
2011-07-15 10:05:00,33.07,33.08,33.02,33.02,14700.0,27.5996,27.6079,27.5579,27.5579,14700.0
2011-07-15 10:10:00,33.02,33.07,33.0,33.04,32100.0,27.5579,27.5996,27.5412,27.5745,32100.0
2011-07-15 10:15:00,33.05,33.09,33.02,33.04,23900.0,27.5829,27.6163,27.5579,27.5745,23900.0
2011-07-15 10:20:00,33.03,33.04,32.92,32.94,80200.0,27.5662,27.5745,27.4744,27.4911,80200.0
2011-07-15 10:25:00,32.93,32.95,32.88,32.94,12300.0,27.4827,27.4994,27.441,27.4911,12300.0
2011-07-15 10:30:00,32.96,32.96,32.9,32.92,8900.0,27.5078,27.5078,27.4577,27.4744,8900.0
2011-07-15 10:35:00,32.91,32.96,32.9,32.94,7300.0,27.4661,27.5078,27.4577,27.4911,7300.0
2011-07-15 10:40:00,32.92,33.03,32.92,33.01,9100.0,27.4744,27.5662,27.4744,27.5495,9100.0
2011-07-15 10:45:00,33.01,33.01,32.92,32.93,6300.0,27.5495,27.5495,27.4744,27.4827,6300.0
2011-07-15 10:50:00,32.91,32.95,32.91,32.95,6600.0,27.4661,27.4994,27.4661,27.4994,6600.0
2011-07-15 10:55:00,32.95,32.96,32.86,32.91,9900.0,27.4994,27.5078,27.4243,27.4661,9900.0
2011-07-15 11:00:00,32.89,32.93,32.85,32.92,22500.0,27.4494,27.4827,27.416,27.4744,22500.0
2011-07-15 11:05:00,32.93,32.96,32.88,32.88,19100.0,27.4827,27.5078,27.441,27.441,19100.0
2011-07-15 11:10:00,32.89,32.89,32.84,32.87,6100.0,27.4494,27.4494,27.4076,27.4327,6100.0
2011-07-15 11:15:00,32.89,32.89,32.75,32.75,9100.0,27.4494,27.4494,27.3325,27.3325,9100.0
2011-07-15 11:20:00,32.76,32.76,32.7,32.74,10300.0,27.3409,27.3409,27.2908,27.3242,10300.0
2011-07-15 11:25:00,32.75,32.75,32.71,32.71,6600.0,27.3325,27.3325,27.2991,27.2991,6600.0
2011-07-15 11:30:00,32.73,32.75,32.71,32.74,8300.0,27.3158,27.3325,27.2991,27.3242,8300.0
2011-07-15 11:35:00,32.74,32.75,32.71,32.72,10200.0,27.3242,27.3325,27.2991,27.3075,10200.0
2011-07-15 11:40:00,32.73,32.73,32.69,32.7,11200.0,27.3158,27.3158,27.2824,27.2908,11200.0
2011-07-15 11:45:00,32.7,32.76,32.69,32.76,10700.0,27.2908,27.3409,27.2824,27.3409,10700.0
2011-07-15 11:50:00,32.76,32.79,32.75,32.75,10700.0,27.3409,27.3659,27.3325,27.3325,10700.0
2011-07-15 11:55:00,32.76,32.78,32.71,32.72,8200.0,27.3409,27.3576,27.2991,27.3075,8200.0
2011-07-15 12:00:00,32.71,32.84,32.71,32.84,9700.0,27.2991,27.4076,27.2991,27.4076,9700.0
2011-07-15 12:05:00,32.84,32.88,32.8,32.8,4000.0,27.4076,27.441,27.3742,27.3742,4000.0
2011-07-15 12:10:00,32.79,32.83,32.79,32.82,4100.0,27.3659,27.3993,27.3659,27.3909,4100.0
2011-07-15 12:15:00,32.82,32.83,32.79,32.79,5500.0,27.3909,27.3993,27.3659,27.3659,5500.0
2011-07-15 12:20:00,32.75,32.77,32.73,32.75,11700.0,27.3325,27.3492,27.3158,27.3325,11700.0
2011-07-15 12:25:00,32.76,32.81,32.76,32.81,2400.0,27.3409,27.3826,27.3409,27.3826,2400.0
2011-07-15 12:30:00,32.81,32.83,32.81,32.81,4100.0,27.3826,27.3993,27.3826,27.3826,4100.0
2011-07-15 12:35:00,32.81,32.81,32.78,32.79,4200.0,27.3826,27.3826,27.3576,27.3659,4200.0
2011-07-15 12:40:00,32.79,32.81,32.75,32.75,11300.0,27.3659,27.3826,27.3325,27.3325,11300.0
2011-07-15 12:45:00,32.75,32.78,32.75,32.77,6600.0,27.3325,27.3576,27.3325,27.3492,6600.0
2011-07-15 12:50:00,32.78,32.79,32.77,32.78,3100.0,27.3576,27.3659,27.3492,27.3576,3100.0
2011-07-15 12:55:00,32.78,32.81,32.77,32.79,6400.0,27.3576,27.3826,27.3492,27.3659,6400.0
2011-07-15 13:00:00,32.79,32.79,32.78,32.78,1900.0,27.3659,27.3659,27.3576,27.3576,1900.0
2011-07-15 13:05:00,32.78,32.78,32.76,32.77,3800.0,27.3576,27.3576,27.3409,27.3492,3800.0
2011-07-15 13:10:00,32.78,32.78,32.76,32.77,5200.0,27.3576,27.3576,27.3409,27.3492,5200.0
2011-07-15 13:15:00,32.77,32.77,32.76,32.76,3100.0,27.3492,27.3492,27.3409,27.3409,3100.0
2011-07-15 13:20:00,32.76,32.78,32.76,32.78,6000.0,27.3409,27.3576,27.3409,27.3576,6000.0
2011-07-15 13:25:00,32.78,32.81,32.78,32.8,5600.0,27.3576,27.3826,27.3576,27.3742,5600.0
2011-07-15 13:30:00,32.8,32.81,32.77,32.79,4500.0,27.3742,27.3826,27.3492,27.3659,4500.0
2011-07-15 13:35:00,32.79,32.79,32.77,32.77,4500.0,27.3659,27.3659,27.3492,27.3492,4500.0
2011-07-15 13:40:00,32.77,32.77,32.75,32.77,5600.0,27.3492,27.3492,27.3325,27.3492,5600.0
2011-07-15 13:45:00,32.77,32.77,32.75,32.75,3900.0,27.3492,27.3492,27.3325,27.3325,3900.0
2011-07-15 13:50:00,32.75,32.77,32.75,32.77,6000.0,27.3325,27.3492,27.3325,27.3492,6000.0
2011-07-15 13:55:00,32.76,32.77,32.75,32.76,7700.0,27.3409,27.3492,27.3325,27.3409,7700.0
2011-07-15 14:00:00,32.76,32.77,32.75,32.77,3000.0,27.3409,27.3492,27.3325,27.3492,3000.0
2011-07-15 14:05:00,32.76,32.78,32.76,32.78,8500.0,27.3409,27.3576,27.3409,27.3576,8500.0
2011-07-15 14:10:00,32.77,32.8,32.76,32.8,12000.0,27.3492,27.3742,27.3409,27.3742,12000.0
2011-07-15 14:15:00,32.79,32.85,32.79,32.85,8800.0,27.3659,27.416,27.3659,27.416,8800.0
2011-07-15 14:20:00,32.84,32.85,32.82,32.82,14100.0,27.4076,27.416,27.3909,27.3909,14100.0
2011-07-15 14:25:00,32.82,32.83,32.82,32.83,12100.0,27.3909,27.3993,27.3909,27.3993,12100.0
2011-07-15 14:30:00,32.82,32.85,32.82,32.85,13600.0,27.3909,27.416,27.3909,27.416,13600.0
2011-07-15 14:35:00,32.85,32.87,32.84,32.86,8100.0,27.416,27.4327,27.4076,27.4243,8100.0
2011-07-15 14:40:00,32.85,32.87,32.85,32.86,4700.0,27.416,27.4327,27.416,27.4243,4700.0
2011-07-15 14:45:00,32.86,32.89,32.86,32.89,5900.0,27.4243,27.4494,27.4243,27.4494,5900.0
2011-07-15 14:50:00,32.89,32.89,32.85,32.86,9100.0,27.4494,27.4494,27.416,27.4243,9100.0
2011-07-15 14:55:00,32.86,32.87,32.85,32.85,7600.0,27.4243,27.4327,27.416,27.416,7600.0
2011-07-15 15:00:00,32.85,32.86,32.84,32.85,12300.0,27.416,27.4243,27.4076,27.416,12300.0
2011-07-15 15:05:00,32.86,32.9,32.84,32.9,14400.0,27.4243,27.4577,27.4076,27.4577,14400.0
2011-07-15 15:10:00,32.9,32.92,32.89,32.9,12800.0,27.4577,27.4744,27.4494,27.4577,12800.0
2011-07-15 15:15:00,32.91,32.92,32.9,32.91,9100.0,27.4661,27.4744,27.4577,27.4661,9100.0
2011-07-15 15:20:00,32.91,32.92,32.9,32.92,15000.0,27.4661,27.4744,27.4577,27.4744,15000.0
2011-07-15 15:25:00,32.92,32.94,32.91,32.94,12400.0,27.4744,27.4911,27.4661,27.4911,12400.0
2011-07-15 15:30:00,32.93,32.98,32.93,32.98,39200.0,27.4827,27.5245,27.4827,27.5245,39200.0
2011-07-15 15:35:00,32.98,33.01,32.97,33.01,30300.0,27.5245,27.5495,27.5161,27.5495,30300.0
2011-07-15 15:40:00,33.01,33.05,33.0,33.02,23700.0,27.5495,27.5829,27.5412,27.5579,23700.0
2011-07-15 15:45:00,33.02,33.05,33.0,33.04,43500.0,27.5579,27.5829,27.5412,27.5745,43500.0
2011-07-15 15:50:00,33.04,33.07,33.0,33.01,26200.0,27.5745,27.5996,27.5412,27.5495,26200.0
2011-07-15 15:55:00,33.01,33.04,32.99,33.03,67300.0,27.5495,27.5745,27.5328,27.5662,67300.0
2011-07-18 09:30:00,32.84,32.86,32.53,32.61,35800.0,27.4076,27.4243,27.1489,27.2157,35800.0
2011-07-18 09:35:00,32.61,32.63,32.5,32.61,12500.0,27.2157,27.2324,27.1239,27.2157,12500.0
2011-07-18 09:40:00,32.63,32.63,32.49,32.52,11400.0,27.2324,27.2324,27.1155,27.1406,11400.0
2011-07-18 09:45:00,32.48,32.55,32.45,32.49,26300.0,27.1072,27.1656,27.0821,27.1155,26300.0
2011-07-18 09:50:00,32.52,32.55,32.4,32.43,12200.0,27.1406,27.1656,27.0404,27.0655,12200.0
2011-07-18 09:55:00,32.43,32.43,32.38,32.41,10800.0,27.0655,27.0655,27.0237,27.0488,10800.0
2011-07-18 10:00:00,32.44,32.45,32.37,32.42,19300.0,27.0738,27.0821,27.0154,27.0571,19300.0
2011-07-18 10:05:00,32.42,32.44,32.27,32.3,34600.0,27.0571,27.0738,26.9319,26.957,34600.0
2011-07-18 10:10:00,32.29,32.31,32.23,32.24,15400.0,26.9486,26.9653,26.8985,26.9069,15400.0
2011-07-18 10:15:00,32.24,32.24,32.18,32.18,12500.0,26.9069,26.9069,26.8568,26.8568,12500.0
2011-07-18 10:20:00,32.19,32.25,32.08,32.09,33200.0,26.8652,26.9152,26.7733,26.7817,33200.0
2011-07-18 10:25:00,32.1,32.17,32.1,32.14,13900.0,26.79,26.8485,26.79,26.8234,13900.0
2011-07-18 10:30:00,32.13,32.13,32.0,32.01,15400.0,26.8151,26.8151,26.7066,26.7149,15400.0
2011-07-18 10:35:00,32.01,32.12,31.97,32.07,17500.0,26.7149,26.8067,26.6815,26.765,17500.0
2011-07-18 10:40:00,32.07,32.16,32.06,32.12,14100.0,26.765,26.8401,26.7567,26.8067,14100.0
2011-07-18 10:45:00,32.12,32.15,32.06,32.06,5400.0,26.8067,26.8318,26.7567,26.7567,5400.0
2011-07-18 10:50:00,32.05,32.09,32.05,32.07,14200.0,26.7483,26.7817,26.7483,26.765,14200.0
2011-07-18 10:55:00,32.07,32.09,32.05,32.07,10800.0,26.765,26.7817,26.7483,26.765,10800.0
2011-07-18 11:00:00,32.08,32.13,32.07,32.12,23200.0,26.7733,26.8151,26.765,26.8067,23200.0
2011-07-18 11:05:00,32.11,32.12,32.08,32.09,10300.0,26.7984,26.8067,26.7733,26.7817,10300.0
2011-07-18 11:10:00,32.08,32.14,32.07,32.13,14600.0,26.7733,26.8234,26.765,26.8151,14600.0
2011-07-18 11:15:00,32.14,32.19,32.11,32.17,17800.0,26.8234,26.8652,26.7984,26.8485,17800.0
2011-07-18 11:20:00,32.18,32.28,32.17,32.28,19100.0,26.8568,26.9403,26.8485,26.9403,19100.0
2011-07-18 11:25:00,32.27,32.36,32.27,32.31,10200.0,26.9319,27.007,26.9319,26.9653,10200.0
2011-07-18 11:30:00,32.33,32.4,32.3,32.34,11300.0,26.982,27.0404,26.957,26.9903,11300.0
2011-07-18 11:35:00,32.33,32.34,32.23,32.23,3300.0,26.982,26.9903,26.8985,26.8985,3300.0
2011-07-18 11:40:00,32.23,32.24,32.2,32.23,5900.0,26.8985,26.9069,26.8735,26.8985,5900.0
2011-07-18 11:45:00,32.23,32.28,32.18,32.18,6500.0,26.8985,26.9403,26.8568,26.8568,6500.0
2011-07-18 11:50:00,32.18,32.18,32.14,32.15,8300.0,26.8568,26.8568,26.8234,26.8318,8300.0
2011-07-18 11:55:00,32.15,32.16,32.12,32.13,4600.0,26.8318,26.8401,26.8067,26.8151,4600.0
2011-07-18 12:00:00,32.14,32.2,32.14,32.15,6400.0,26.8234,26.8735,26.8234,26.8318,6400.0
2011-07-18 12:05:00,32.15,32.15,32.09,32.11,5800.0,26.8318,26.8318,26.7817,26.7984,5800.0
2011-07-18 12:10:00,32.11,32.18,32.11,32.17,3900.0,26.7984,26.8568,26.7984,26.8485,3900.0
2011-07-18 12:15:00,32.18,32.18,32.16,32.16,2400.0,26.8568,26.8568,26.8401,26.8401,2400.0
2011-07-18 12:20:00,32.16,32.18,32.14,32.18,7900.0,26.8401,26.8568,26.8234,26.8568,7900.0
2011-07-18 12:25:00,32.17,32.25,32.17,32.23,5700.0,26.8485,26.9152,26.8485,26.8985,5700.0
2011-07-18 12:30:00,32.22,32.22,32.17,32.19,5000.0,26.8902,26.8902,26.8485,26.8652,5000.0
2011-07-18 12:35:00,32.19,32.3,32.19,32.3,4300.0,26.8652,26.957,26.8652,26.957,4300.0
2011-07-18 12:40:00,32.28,32.28,32.25,32.28,2300.0,26.9403,26.9403,26.9152,26.9403,2300.0
2011-07-18 12:45:00,32.28,32.28,32.24,32.24,3700.0,26.9403,26.9403,26.9069,26.9069,3700.0
2011-07-18 12:50:00,32.22,32.24,32.22,32.23,5200.0,26.8902,26.9069,26.8902,26.8985,5200.0
2011-07-18 12:55:00,32.23,32.25,32.22,32.25,4100.0,26.8985,26.9152,26.8902,26.9152,4100.0
2011-07-18 13:00:00,32.25,32.27,32.25,32.26,3300.0,26.9152,26.9319,26.9152,26.9236,3300.0
2011-07-18 13:05:00,32.27,32.29,32.26,32.29,3300.0,26.9319,26.9486,26.9236,26.9486,3300.0
2011-07-18 13:10:00,32.27,32.28,32.25,32.25,4800.0,26.9319,26.9403,26.9152,26.9152,4800.0
2011-07-18 13:15:00,32.24,32.24,32.18,32.18,5400.0,26.9069,26.9069,26.8568,26.8568,5400.0
2011-07-18 13:20:00,32.17,32.17,32.15,32.17,2300.0,26.8485,26.8485,26.8318,26.8485,2300.0
2011-07-18 13:25:00,32.16,32.17,32.15,32.16,12000.0,26.8401,26.8485,26.8318,26.8401,12000.0
2011-07-18 13:30:00,32.17,32.23,32.17,32.23,5300.0,26.8485,26.8985,26.8485,26.8985,5300.0
2011-07-18 13:35:00,32.24,32.28,32.22,32.23,6000.0,26.9069,26.9403,26.8902,26.8985,6000.0
2011-07-18 13:40:00,32.24,32.24,32.21,32.21,2400.0,26.9069,26.9069,26.8818,26.8818,2400.0
2011-07-18 13:45:00,32.2,32.2,32.18,32.19,6800.0,26.8735,26.8735,26.8568,26.8652,6800.0
2011-07-18 13:50:00,32.19,32.3,32.18,32.28,10300.0,26.8652,26.957,26.8568,26.9403,10300.0
2011-07-18 13:55:00,32.27,32.28,32.25,32.27,9200.0,26.9319,26.9403,26.9152,26.9319,9200.0
2011-07-18 14:00:00,32.27,32.27,32.23,32.23,3800.0,26.9319,26.9319,26.8985,26.8985,3800.0
2011-07-18 14:05:00,32.23,32.26,32.23,32.25,5900.0,26.8985,26.9236,26.8985,26.9152,5900.0
2011-07-18 14:10:00,32.25,32.26,32.22,32.22,5500.0,26.9152,26.9236,26.8902,26.8902,5500.0
2011-07-18 14:15:00,32.23,32.23,32.21,32.21,5700.0,26.8985,26.8985,26.8818,26.8818,5700.0
2011-07-18 14:20:00,32.21,32.22,32.18,32.18,4600.0,26.8818,26.8902,26.8568,26.8568,4600.0
2011-07-18 14:25:00,32.18,32.19,32.14,32.14,8000.0,26.8568,26.8652,26.8234,26.8234,8000.0
2011-07-18 14:30:00,32.13,32.14,32.1,32.1,3400.0,26.8151,26.8234,26.79,26.79,3400.0
2011-07-18 14:35:00,32.11,32.11,32.08,32.11,9300.0,26.7984,26.7984,26.7733,26.7984,9300.0
2011-07-18 14:40:00,32.11,32.16,32.09,32.16,12600.0,26.7984,26.8401,26.7817,26.8401,12600.0
2011-07-18 14:45:00,32.17,32.18,32.14,32.18,6700.0,26.8485,26.8568,26.8234,26.8568,6700.0
2011-07-18 14:50:00,32.18,32.19,32.16,32.19,5900.0,26.8568,26.8652,26.8401,26.8652,5900.0
2011-07-18 14:55:00,32.19,32.24,32.17,32.24,8400.0,26.8652,26.9069,26.8485,26.9069,8400.0
2011-07-18 15:00:00,32.23,32.29,32.23,32.28,8800.0,26.8985,26.9486,26.8985,26.9403,8800.0
2011-07-18 15:05:00,32.28,32.28,32.2,32.2,8000.0,26.9403,26.9403,26.8735,26.8735,8000.0
2011-07-18 15:10:00,32.2,32.22,32.2,32.22,10200.0,26.8735,26.8902,26.8735,26.8902,10200.0
2011-07-18 15:15:00,32.22,32.24,32.21,32.21,11100.0,26.8902,26.9069,26.8818,26.8818,11100.0
2011-07-18 15:20:00,32.21,32.22,32.16,32.16,8200.0,26.8818,26.8902,26.8401,26.8401,8200.0
2011-07-18 15:25:00,32.16,32.22,32.15,32.22,20500.0,26.8401,26.8902,26.8318,26.8902,20500.0
2011-07-18 15:30:00,32.22,32.24,32.21,32.21,10500.0,26.8902,26.9069,26.8818,26.8818,10500.0
2011-07-18 15:35:00,32.21,32.27,32.19,32.27,11800.0,26.8818,26.9319,26.8652,26.9319,11800.0
2011-07-18 15:40:00,32.27,32.28,32.24,32.25,13900.0,26.9319,26.9403,26.9069,26.9152,13900.0
2011-07-18 15:45:00,32.23,32.25,32.21,32.25,20700.0,26.8985,26.9152,26.8818,26.9152,20700.0
2011-07-18 15:50:00,32.25,32.28,32.24,32.25,21600.0,26.9152,26.9403,26.9069,26.9152,21600.0
2011-07-18 15:55:00,32.25,32.32,32.23,32.3,61000.0,26.9152,26.9736,26.8985,26.957,61000.0
2011-07-19 09:30:00,32.42,32.51,32.13,32.33,16100.0,27.0571,27.1322,26.8151,26.982,16100.0
2011-07-19 09:35:00,32.35,32.42,32.33,32.34,5400.0,26.9987,27.0571,26.982,26.9903,5400.0
2011-07-19 09:40:00,32.35,32.42,32.35,32.4,5300.0,26.9987,27.0571,26.9987,27.0404,5300.0
2011-07-19 09:45:00,32.4,32.4,32.33,32.34,3700.0,27.0404,27.0404,26.982,26.9903,3700.0
2011-07-19 09:50:00,32.34,32.42,32.3,32.39,11100.0,26.9903,27.0571,26.957,27.0321,11100.0
2011-07-19 09:55:00,32.38,32.38,32.3,32.32,12500.0,27.0237,27.0237,26.957,26.9736,12500.0
2011-07-19 10:00:00,32.33,32.36,32.31,32.35,7800.0,26.982,27.007,26.9653,26.9987,7800.0
2011-07-19 10:05:00,32.35,32.37,32.27,32.29,32500.0,26.9987,27.0154,26.9319,26.9486,32500.0
2011-07-19 10:10:00,32.28,32.3,32.28,32.28,6700.0,26.9403,26.957,26.9403,26.9403,6700.0
2011-07-19 10:15:00,32.29,32.3,32.27,32.28,5400.0,26.9486,26.957,26.9319,26.9403,5400.0
2011-07-19 10:20:00,32.29,32.3,32.23,32.24,8100.0,26.9486,26.957,26.8985,26.9069,8100.0
2011-07-19 10:25:00,32.25,32.29,32.23,32.23,11400.0,26.9152,26.9486,26.8985,26.8985,11400.0
2011-07-19 10:30:00,32.24,32.3,32.24,32.26,8400.0,26.9069,26.957,26.9069,26.9236,8400.0
2011-07-19 10:35:00,32.27,32.29,32.25,32.25,7000.0,26.9319,26.9486,26.9152,26.9152,7000.0
2011-07-19 10:40:00,32.25,32.27,32.25,32.25,7600.0,26.9152,26.9319,26.9152,26.9152,7600.0
2011-07-19 10:45:00,32.25,32.28,32.25,32.27,15700.0,26.9152,26.9403,26.9152,26.9319,15700.0
2011-07-19 10:50:00,32.28,32.31,32.27,32.29,11600.0,26.9403,26.9653,26.9319,26.9486,11600.0
2011-07-19 10:55:00,32.28,32.3,32.26,32.28,10500.0,26.9403,26.957,26.9236,26.9403,10500.0
2011-07-19 11:00:00,32.27,32.34,32.27,32.34,17100.0,26.9319,26.9903,26.9319,26.9903,17100.0
2011-07-19 11:05:00,32.35,32.37,32.31,32.35,51500.0,26.9987,27.0154,26.9653,26.9987,51500.0
2011-07-19 11:10:00,32.34,32.35,32.33,32.33,3800.0,26.9903,26.9987,26.982,26.982,3800.0
2011-07-19 11:15:00,32.34,32.34,32.27,32.27,8500.0,26.9903,26.9903,26.9319,26.9319,8500.0
2011-07-19 11:20:00,32.27,32.32,32.27,32.31,4300.0,26.9319,26.9736,26.9319,26.9653,4300.0
2011-07-19 11:25:00,32.31,32.33,32.3,32.32,3100.0,26.9653,26.982,26.957,26.9736,3100.0
2011-07-19 11:30:00,32.32,32.34,32.29,32.33,5300.0,26.9736,26.9903,26.9486,26.982,5300.0
2011-07-19 11:35:00,32.32,32.33,32.25,32.29,7300.0,26.9736,26.982,26.9152,26.9486,7300.0
2011-07-19 11:40:00,32.29,32.3,32.27,32.29,4900.0,26.9486,26.957,26.9319,26.9486,4900.0
2011-07-19 11:45:00,32.28,32.28,32.25,32.27,6700.0,26.9403,26.9403,26.9152,26.9319,6700.0
2011-07-19 11:50:00,32.26,32.3,32.26,32.29,6300.0,26.9236,26.957,26.9236,26.9486,6300.0
2011-07-19 11:55:00,32.29,32.33,32.29,32.32,3700.0,26.9486,26.982,26.9486,26.9736,3700.0
2011-07-19 12:00:00,32.34,32.36,32.34,32.35,1600.0,26.9903,27.007,26.9903,26.9987,1600.0
2011-07-19 12:05:00,32.36,32.37,32.31,32.31,5200.0,27.007,27.0154,26.9653,26.9653,5200.0
2011-07-19 12:10:00,32.33,32.36,32.33,32.36,1100.0,26.982,27.007,26.982,27.007,1100.0
2011-07-19 12:15:00,32.37,32.38,32.34,32.34,2400.0,27.0154,27.0237,26.9903,26.9903,2400.0
2011-07-19 12:20:00,32.35,32.37,32.33,32.33,2100.0,26.9987,27.0154,26.982,26.982,2100.0
2011-07-19 12:25:00,32.34,32.34,32.31,32.32,1800.0,26.9903,26.9903,26.9653,26.9736,1800.0
2011-07-19 12:30:00,32.32,32.39,32.32,32.38,3200.0,26.9736,27.0321,26.9736,27.0237,3200.0
2011-07-19 12:35:00,32.37,32.37,32.33,32.34,11900.0,27.0154,27.0154,26.982,26.9903,11900.0
2011-07-19 12:40:00,32.34,32.34,32.31,32.34,3400.0,26.9903,26.9903,26.9653,26.9903,3400.0
2011-07-19 12:45:00,32.33,32.33,32.31,32.33,2400.0,26.982,26.982,26.9653,26.982,2400.0
2011-07-19 12:50:00,32.33,32.34,32.33,32.34,1200.0,26.982,26.9903,26.982,26.9903,1200.0
2011-07-19 12:55:00,32.32,32.34,32.31,32.34,2700.0,26.9736,26.9903,26.9653,26.9903,2700.0
2011-07-19 13:00:00,32.34,32.35,32.32,32.33,3600.0,26.9903,26.9987,26.9736,26.982,3600.0
2011-07-19 13:05:00,32.34,32.34,32.33,32.33,700.0,26.9903,26.9903,26.982,26.982,700.0
2011-07-19 13:10:00,32.32,32.34,32.29,32.32,14400.0,26.9736,26.9903,26.9486,26.9736,14400.0
2011-07-19 13:15:00,32.32,32.32,32.29,32.32,3500.0,26.9736,26.9736,26.9486,26.9736,3500.0
2011-07-19 13:20:00,32.32,32.34,32.31,32.34,2300.0,26.9736,26.9903,26.9653,26.9903,2300.0
2011-07-19 13:25:00,32.32,32.33,32.32,32.32,1700.0,26.9736,26.982,26.9736,26.9736,1700.0
2011-07-19 13:30:00,32.34,32.35,32.3,32.33,12400.0,26.9903,26.9987,26.957,26.982,12400.0
2011-07-19 13:35:00,32.31,32.37,32.29,32.35,6700.0,26.9653,27.0154,26.9486,26.9987,6700.0
2011-07-19 13:40:00,32.35,32.38,32.31,32.38,34300.0,26.9987,27.0237,26.9653,27.0237,34300.0
2011-07-19 13:45:00,32.38,32.38,32.33,32.34,4900.0,27.0237,27.0237,26.982,26.9903,4900.0
2011-07-19 13:50:00,32.34,32.38,32.34,32.35,14800.0,26.9903,27.0237,26.9903,26.9987,14800.0
2011-07-19 13:55:00,32.35,32.36,32.35,32.36,19100.0,26.9987,27.007,26.9987,27.007,19100.0
2011-07-19 14:00:00,32.35,32.39,32.34,32.39,13300.0,26.9987,27.0321,26.9903,27.0321,13300.0
2011-07-19 14:05:00,32.38,32.39,32.38,32.39,5600.0,27.0237,27.0321,27.0237,27.0321,5600.0
2011-07-19 14:10:00,32.39,32.39,32.37,32.38,10700.0,27.0321,27.0321,27.0154,27.0237,10700.0
2011-07-19 14:15:00,32.38,32.39,32.36,32.38,1800.0,27.0237,27.0321,27.007,27.0237,1800.0
2011-07-19 14:20:00,32.37,32.39,32.37,32.38,2200.0,27.0154,27.0321,27.0154,27.0237,2200.0
2011-07-19 14:25:00,32.36,32.39,32.36,32.39,10600.0,27.007,27.0321,27.007,27.0321,10600.0
2011-07-19 14:30:00,32.39,32.39,32.38,32.39,1900.0,27.0321,27.0321,27.0237,27.0321,1900.0
2011-07-19 14:35:00,32.39,32.39,32.38,32.39,15200.0,27.0321,27.0321,27.0237,27.0321,15200.0
2011-07-19 14:40:00,32.39,32.4,32.37,32.37,9600.0,27.0321,27.0404,27.0154,27.0154,9600.0
2011-07-19 14:45:00,32.37,32.43,32.37,32.39,13000.0,27.0154,27.0655,27.0154,27.0321,13000.0
2011-07-19 14:50:00,32.39,32.4,32.38,32.39,13300.0,27.0321,27.0404,27.0237,27.0321,13300.0
2011-07-19 14:55:00,32.38,32.39,32.37,32.39,16300.0,27.0237,27.0321,27.0154,27.0321,16300.0
2011-07-19 15:00:00,32.39,32.39,32.38,32.39,9000.0,27.0321,27.0321,27.0237,27.0321,9000.0
2011-07-19 15:05:00,32.39,32.39,32.35,32.36,30100.0,27.0321,27.0321,26.9987,27.007,30100.0
2011-07-19 15:10:00,32.35,32.36,32.35,32.35,36800.0,26.9987,27.007,26.9987,26.9987,36800.0
2011-07-19 15:15:00,32.35,32.38,32.35,32.37,14100.0,26.9987,27.0237,26.9987,27.0154,14100.0
2011-07-19 15:20:00,32.37,32.38,32.36,32.38,8700.0,27.0154,27.0237,27.007,27.0237,8700.0
2011-07-19 15:25:00,32.37,32.4,32.36,32.4,12200.0,27.0154,27.0404,27.007,27.0404,12200.0
2011-07-19 15:30:00,32.4,32.4,32.37,32.39,10900.0,27.0404,27.0404,27.0154,27.0321,10900.0
2011-07-19 15:35:00,32.39,32.4,32.39,32.39,12700.0,27.0321,27.0404,27.0321,27.0321,12700.0
2011-07-19 15:40:00,32.4,32.41,32.39,32.4,13400.0,27.0404,27.0488,27.0321,27.0404,13400.0
2011-07-19 15:45:00,32.41,32.41,32.38,32.39,22600.0,27.0488,27.0488,27.0237,27.0321,22600.0
2011-07-19 15:50:00,32.4,32.41,32.37,32.37,53600.0,27.0404,27.0488,27.0154,27.0154,53600.0
2011-07-19 15:55:00,32.37,32.42,32.34,32.34,129500.0,27.0154,27.0571,26.9903,26.9903,129500.0
2011-07-20 09:30:00,32.45,32.5,32.29,32.36,59300.0,27.0821,27.1239,26.9486,27.007,59300.0
2011-07-20 09:35:00,32.37,32.4,32.28,32.38,5300.0,27.0154,27.0404,26.9403,27.0237,5300.0
2011-07-20 09:40:00,32.35,32.35,32.22,32.25,5000.0,26.9987,26.9987,26.8902,26.9152,5000.0
2011-07-20 09:45:00,32.24,32.25,32.14,32.14,4700.0,26.9069,26.9152,26.8234,26.8234,4700.0
2011-07-20 09:50:00,32.14,32.18,32.05,32.15,7300.0,26.8234,26.8568,26.7483,26.8318,7300.0
2011-07-20 09:55:00,32.14,32.24,32.14,32.23,4900.0,26.8234,26.9069,26.8234,26.8985,4900.0
2011-07-20 10:00:00,32.23,32.26,32.21,32.22,6700.0,26.8985,26.9236,26.8818,26.8902,6700.0
2011-07-20 10:05:00,32.21,32.26,32.2,32.24,5100.0,26.8818,26.9236,26.8735,26.9069,5100.0
2011-07-20 10:10:00,32.25,32.28,32.17,32.17,7300.0,26.9152,26.9403,26.8485,26.8485,7300.0
2011-07-20 10:15:00,32.17,32.19,32.12,32.19,5900.0,26.8485,26.8652,26.8067,26.8652,5900.0
2011-07-20 10:20:00,32.19,32.22,32.16,32.16,9700.0,26.8652,26.8902,26.8401,26.8401,9700.0
2011-07-20 10:25:00,32.16,32.25,32.16,32.25,9200.0,26.8401,26.9152,26.8401,26.9152,9200.0
2011-07-20 10:30:00,32.28,32.34,32.25,32.33,4600.0,26.9403,26.9903,26.9152,26.982,4600.0
2011-07-20 10:35:00,32.34,32.34,32.29,32.29,3700.0,26.9903,26.9903,26.9486,26.9486,3700.0
2011-07-20 10:40:00,32.28,32.3,32.27,32.28,5700.0,26.9403,26.957,26.9319,26.9403,5700.0
2011-07-20 10:45:00,32.28,32.28,32.24,32.25,3100.0,26.9403,26.9403,26.9069,26.9152,3100.0
2011-07-20 10:50:00,32.26,32.3,32.24,32.26,12400.0,26.9236,26.957,26.9069,26.9236,12400.0
2011-07-20 10:55:00,32.26,32.3,32.26,32.29,14300.0,26.9236,26.957,26.9236,26.9486,14300.0
2011-07-20 11:00:00,32.29,32.32,32.28,32.29,12400.0,26.9486,26.9736,26.9403,26.9486,12400.0
2011-07-20 11:05:00,32.3,32.35,32.3,32.33,3800.0,26.957,26.9987,26.957,26.982,3800.0
2011-07-20 11:10:00,32.34,32.35,32.31,32.33,2300.0,26.9903,26.9987,26.9653,26.982,2300.0
2011-07-20 11:15:00,32.34,32.34,32.31,32.31,2900.0,26.9903,26.9903,26.9653,26.9653,2900.0
2011-07-20 11:20:00,32.31,32.33,32.31,32.31,2400.0,26.9653,26.982,26.9653,26.9653,2400.0
2011-07-20 11:25:00,32.32,32.33,32.32,32.33,5300.0,26.9736,26.982,26.9736,26.982,5300.0
2011-07-20 11:30:00,32.32,32.33,32.31,32.33,5200.0,26.9736,26.982,26.9653,26.982,5200.0
2011-07-20 11:35:00,32.33,32.33,32.3,32.3,5400.0,26.982,26.982,26.957,26.957,5400.0
2011-07-20 11:40:00,32.3,32.33,32.3,32.3,4900.0,26.957,26.982,26.957,26.957,4900.0
2011-07-20 11:45:00,32.32,32.33,32.27,32.27,5700.0,26.9736,26.982,26.9319,26.9319,5700.0
2011-07-20 11:50:00,32.27,32.3,32.27,32.29,3100.0,26.9319,26.957,26.9319,26.9486,3100.0
2011-07-20 11:55:00,32.27,32.3,32.27,32.29,1600.0,26.9319,26.957,26.9319,26.9486,1600.0
2011-07-20 12:00:00,32.29,32.29,32.27,32.28,13700.0,26.9486,26.9486,26.9319,26.9403,13700.0
2011-07-20 12:05:00,32.28,32.3,32.28,32.3,1600.0,26.9403,26.957,26.9403,26.957,1600.0
2011-07-20 12:10:00,32.32,32.32,32.28,32.31,15900.0,26.9736,26.9736,26.9403,26.9653,15900.0
2011-07-20 12:15:00,32.31,32.32,32.24,32.24,37000.0,26.9653,26.9736,26.9069,26.9069,37000.0
2011-07-20 12:20:00,32.24,32.25,32.22,32.25,3400.0,26.9069,26.9152,26.8902,26.9152,3400.0
2011-07-20 12:25:00,32.26,32.28,32.26,32.27,3600.0,26.9236,26.9403,26.9236,26.9319,3600.0
2011-07-20 12:30:00,32.27,32.27,32.25,32.27,3100.0,26.9319,26.9319,26.9152,26.9319,3100.0
2011-07-20 12:35:00,32.27,32.27,32.25,32.26,2400.0,26.9319,26.9319,26.9152,26.9236,2400.0
2011-07-20 12:40:00,32.26,32.27,32.25,32.25,2000.0,26.9236,26.9319,26.9152,26.9152,2000.0
2011-07-20 12:45:00,32.26,32.27,32.24,32.24,10500.0,26.9236,26.9319,26.9069,26.9069,10500.0
2011-07-20 12:50:00,32.24,32.25,32.24,32.25,4900.0,26.9069,26.9152,26.9069,26.9152,4900.0
2011-07-20 12:55:00,32.24,32.25,32.23,32.23,4000.0,26.9069,26.9152,26.8985,26.8985,4000.0
2011-07-20 13:00:00,32.24,32.26,32.24,32.25,42200.0,26.9069,26.9236,26.9069,26.9152,42200.0
2011-07-20 13:05:00,32.25,32.25,32.22,32.23,4800.0,26.9152,26.9152,26.8902,26.8985,4800.0
2011-07-20 13:10:00,32.24,32.24,32.22,32.24,700.0,26.9069,26.9069,26.8902,26.9069,700.0
2011-07-20 13:15:00,32.24,32.25,32.17,32.21,24000.0,26.9069,26.9152,26.8485,26.8818,24000.0
2011-07-20 13:20:00,32.22,32.25,32.16,32.22,75600.0,26.8902,26.9152,26.8401,26.8902,75600.0
2011-07-20 13:25:00,32.22,32.22,32.19,32.19,2800.0,26.8902,26.8902,26.8652,26.8652,2800.0
2011-07-20 13:30:00,32.19,32.2,32.18,32.18,1300.0,26.8652,26.8735,26.8568,26.8568,1300.0
2011-07-20 13:35:00,32.18,32.22,32.18,32.22,3300.0,26.8568,26.8902,26.8568,26.8902,3300.0
2011-07-20 13:40:00,32.21,32.23,32.19,32.22,6600.0,26.8818,26.8985,26.8652,26.8902,6600.0
2011-07-20 13:45:00,32.22,32.24,32.21,32.24,2400.0,26.8902,26.9069,26.8818,26.9069,2400.0
2011-07-20 13:50:00,32.23,32.25,32.22,32.25,6800.0,26.8985,26.9152,26.8902,26.9152,6800.0
2011-07-20 13:55:00,32.24,32.24,32.23,32.23,1200.0,26.9069,26.9069,26.8985,26.8985,1200.0
2011-07-20 14:00:00,32.23,32.25,32.23,32.25,2400.0,26.8985,26.9152,26.8985,26.9152,2400.0
2011-07-20 14:05:00,32.24,32.27,32.23,32.26,19100.0,26.9069,26.9319,26.8985,26.9236,19100.0
2011-07-20 14:10:00,32.25,32.26,32.23,32.24,5000.0,26.9152,26.9236,26.8985,26.9069,5000.0
2011-07-20 14:15:00,32.25,32.26,32.24,32.25,2900.0,26.9152,26.9236,26.9069,26.9152,2900.0
2011-07-20 14:20:00,32.26,32.26,32.24,32.25,6100.0,26.9236,26.9236,26.9069,26.9152,6100.0
2011-07-20 14:25:00,32.25,32.26,32.24,32.25,13100.0,26.9152,26.9236,26.9069,26.9152,13100.0
2011-07-20 14:30:00,32.25,32.25,32.24,32.25,7000.0,26.9152,26.9152,26.9069,26.9152,7000.0
2011-07-20 14:35:00,32.26,32.28,32.23,32.25,27200.0,26.9236,26.9403,26.8985,26.9152,27200.0
2011-07-20 14:40:00,32.25,32.27,32.24,32.27,39000.0,26.9152,26.9319,26.9069,26.9319,39000.0
2011-07-20 14:45:00,32.28,32.32,32.28,32.29,16400.0,26.9403,26.9736,26.9403,26.9486,16400.0
2011-07-20 14:50:00,32.29,32.32,32.29,32.3,10100.0,26.9486,26.9736,26.9486,26.957,10100.0
2011-07-20 14:55:00,32.3,32.31,32.29,32.3,6800.0,26.957,26.9653,26.9486,26.957,6800.0
2011-07-20 15:00:00,32.31,32.31,32.29,32.3,4500.0,26.9653,26.9653,26.9486,26.957,4500.0
2011-07-20 15:05:00,32.3,32.31,32.29,32.31,7400.0,26.957,26.9653,26.9486,26.9653,7400.0
2011-07-20 15:10:00,32.3,32.31,32.29,32.29,5200.0,26.957,26.9653,26.9486,26.9486,5200.0
2011-07-20 15:15:00,32.29,32.3,32.28,32.29,9600.0,26.9486,26.957,26.9403,26.9486,9600.0
2011-07-20 15:20:00,32.3,32.3,32.28,32.3,45700.0,26.957,26.957,26.9403,26.957,45700.0
2011-07-20 15:25:00,32.3,32.31,32.29,32.29,16500.0,26.957,26.9653,26.9486,26.9486,16500.0
2011-07-20 15:30:00,32.3,32.31,32.3,32.3,12000.0,26.957,26.9653,26.957,26.957,12000.0
2011-07-20 15:35:00,32.3,32.31,32.29,32.3,8300.0,26.957,26.9653,26.9486,26.957,8300.0
2011-07-20 15:40:00,32.3,32.3,32.28,32.3,17900.0,26.957,26.957,26.9403,26.957,17900.0
2011-07-20 15:45:00,32.3,32.31,32.28,32.3,30100.0,26.957,26.9653,26.9403,26.957,30100.0
2011-07-20 15:50:00,32.3,32.3,32.28,32.3,25400.0,26.957,26.957,26.9403,26.957,25400.0
2011-07-20 15:55:00,32.3,32.34,32.28,32.32,78800.0,26.957,26.9903,26.9403,26.9736,78800.0
2011-07-21 09:30:00,32.21,32.21,31.95,31.95,46200.0,26.8818,26.8818,26.6649,26.6649,46200.0
2011-07-21 09:35:00,31.96,32.0,31.88,31.98,15300.0,26.6732,26.7066,26.6064,26.6899,15300.0
2011-07-21 09:40:00,31.98,32.0,31.97,32.0,8800.0,26.6899,26.7066,26.6815,26.7066,8800.0
2011-07-21 09:45:00,32.0,32.08,31.98,32.07,50800.0,26.7066,26.7733,26.6899,26.765,50800.0
2011-07-21 09:50:00,32.06,32.08,31.99,32.0,34200.0,26.7567,26.7733,26.6982,26.7066,34200.0
2011-07-21 09:55:00,31.99,32.01,31.96,32.0,64900.0,26.6982,26.7149,26.6732,26.7066,64900.0
2011-07-21 10:00:00,32.0,32.08,31.97,32.04,28400.0,26.7066,26.7733,26.6815,26.74,28400.0
2011-07-21 10:05:00,32.04,32.09,32.03,32.04,18200.0,26.74,26.7817,26.7316,26.74,18200.0
2011-07-21 10:10:00,32.02,32.04,32.0,32.0,31500.0,26.7233,26.74,26.7066,26.7066,31500.0
2011-07-21 10:15:00,32.01,32.03,31.99,32.01,18900.0,26.7149,26.7316,26.6982,26.7149,18900.0
2011-07-21 10:20:00,32.01,32.09,32.0,32.05,9700.0,26.7149,26.7817,26.7066,26.7483,9700.0
2011-07-21 10:25:00,32.05,32.14,32.05,32.13,15600.0,26.7483,26.8234,26.7483,26.8151,15600.0
2011-07-21 10:30:00,32.13,32.13,32.1,32.1,11600.0,26.8151,26.8151,26.79,26.79,11600.0
2011-07-21 10:35:00,32.1,32.11,32.07,32.09,27600.0,26.79,26.7984,26.765,26.7817,27600.0
2011-07-21 10:40:00,32.09,32.1,32.08,32.09,6400.0,26.7817,26.79,26.7733,26.7817,6400.0
2011-07-21 10:45:00,32.09,32.11,32.08,32.08,10000.0,26.7817,26.7984,26.7733,26.7733,10000.0
2011-07-21 10:50:00,32.07,32.08,32.05,32.07,9700.0,26.765,26.7733,26.7483,26.765,9700.0
2011-07-21 10:55:00,32.07,32.08,32.05,32.06,10700.0,26.765,26.7733,26.7483,26.7567,10700.0
2011-07-21 11:00:00,32.06,32.11,32.05,32.09,16100.0,26.7567,26.7984,26.7483,26.7817,16100.0
2011-07-21 11:05:00,32.09,32.09,32.08,32.09,7600.0,26.7817,26.7817,26.7733,26.7817,7600.0
2011-07-21 11:10:00,32.09,32.1,32.08,32.09,3600.0,26.7817,26.79,26.7733,26.7817,3600.0
2011-07-21 11:15:00,32.08,32.1,32.07,32.07,11900.0,26.7733,26.79,26.765,26.765,11900.0
2011-07-21 11:20:00,32.06,32.06,32.0,32.02,11300.0,26.7567,26.7567,26.7066,26.7233,11300.0
2011-07-21 11:25:00,32.02,32.02,31.98,32.0,19300.0,26.7233,26.7233,26.6899,26.7066,19300.0
2011-07-21 11:30:00,31.99,32.0,31.97,31.97,13500.0,26.6982,26.7066,26.6815,26.6815,13500.0
2011-07-21 11:35:00,31.97,31.99,31.95,31.97,38900.0,26.6815,26.6982,26.6649,26.6815,38900.0
2011-07-21 11:40:00,31.96,31.97,31.9,31.9,27400.0,26.6732,26.6815,26.6231,26.6231,27400.0
2011-07-21 11:45:00,31.91,31.95,31.9,31.93,16700.0,26.6315,26.6649,26.6231,26.6482,16700.0
2011-07-21 11:50:00,31.93,31.98,31.92,31.95,27900.0,26.6482,26.6899,26.6398,26.6649,27900.0
2011-07-21 11:55:00,31.93,31.98,31.93,31.94,15900.0,26.6482,26.6899,26.6482,26.6565,15900.0
2011-07-21 12:00:00,31.95,32.0,31.95,31.99,17600.0,26.6649,26.7066,26.6649,26.6982,17600.0
2011-07-21 12:05:00,31.99,31.99,31.98,31.99,6000.0,26.6982,26.6982,26.6899,26.6982,6000.0
2011-07-21 12:10:00,31.98,32.02,31.96,32.01,10700.0,26.6899,26.7233,26.6732,26.7149,10700.0
2011-07-21 12:15:00,32.01,32.02,31.99,32.0,8900.0,26.7149,26.7233,26.6982,26.7066,8900.0
2011-07-21 12:20:00,31.99,32.01,31.98,31.99,19400.0,26.6982,26.7149,26.6899,26.6982,19400.0
2011-07-21 12:25:00,31.99,32.01,31.99,32.0,17900.0,26.6982,26.7149,26.6982,26.7066,17900.0
2011-07-21 12:30:00,31.99,32.0,31.98,31.99,17200.0,26.6982,26.7066,26.6899,26.6982,17200.0
2011-07-21 12:35:00,31.99,32.01,31.97,32.0,36700.0,26.6982,26.7149,26.6815,26.7066,36700.0
2011-07-21 12:40:00,32.0,32.02,31.98,32.02,42100.0,26.7066,26.7233,26.6899,26.7233,42100.0
2011-07-21 12:45:00,32.02,32.06,32.0,32.02,7300.0,26.7233,26.7567,26.7066,26.7233,7300.0
2011-07-21 12:50:00,32.01,32.01,31.95,32.0,30200.0,26.7149,26.7149,26.6649,26.7066,30200.0
2011-07-21 12:55:00,31.99,32.0,31.98,32.0,28600.0,26.6982,26.7066,26.6899,26.7066,28600.0
2011-07-21 13:00:00,32.0,32.01,31.99,32.0,19300.0,26.7066,26.7149,26.6982,26.7066,19300.0
2011-07-21 13:05:00,31.99,32.0,31.98,32.0,20100.0,26.6982,26.7066,26.6899,26.7066,20100.0
2011-07-21 13:10:00,31.99,32.0,31.99,32.0,9800.0,26.6982,26.7066,26.6982,26.7066,9800.0
2011-07-21 13:15:00,32.0,32.0,31.99,32.0,2800.0,26.7066,26.7066,26.6982,26.7066,2800.0
2011-07-21 13:20:00,32.0,32.0,31.99,31.99,16600.0,26.7066,26.7066,26.6982,26.6982,16600.0
2011-07-21 13:25:00,31.99,32.01,31.98,32.0,9500.0,26.6982,26.7149,26.6899,26.7066,9500.0
2011-07-21 13:30:00,32.0,32.01,31.99,32.0,3700.0,26.7066,26.7149,26.6982,26.7066,3700.0
2011-07-21 13:35:00,32.0,32.01,31.99,32.0,8700.0,26.7066,26.7149,26.6982,26.7066,8700.0
2011-07-21 13:40:00,32.0,32.01,31.99,31.99,13200.0,26.7066,26.7149,26.6982,26.6982,13200.0
2011-07-21 13:45:00,31.99,32.0,31.98,31.99,13100.0,26.6982,26.7066,26.6899,26.6982,13100.0
2011-07-21 13:50:00,31.99,32.06,31.99,32.05,18700.0,26.6982,26.7567,26.6982,26.7483,18700.0
2011-07-21 13:55:00,32.05,32.07,32.04,32.06,8800.0,26.7483,26.765,26.74,26.7567,8800.0
2011-07-21 14:00:00,32.05,32.08,32.04,32.05,14700.0,26.7483,26.7733,26.74,26.7483,14700.0
2011-07-21 14:05:00,32.04,32.05,32.04,32.04,5000.0,26.74,26.7483,26.74,26.74,5000.0
2011-07-21 14:10:00,32.04,32.05,32.04,32.04,30500.0,26.74,26.7483,26.74,26.74,30500.0
2011-07-21 14:15:00,32.04,32.06,32.02,32.05,11200.0,26.74,26.7567,26.7233,26.7483,11200.0
2011-07-21 14:20:00,32.03,32.05,32.02,32.05,7100.0,26.7316,26.7483,26.7233,26.7483,7100.0
2011-07-21 14:25:00,32.05,32.06,32.04,32.05,10200.0,26.7483,26.7567,26.74,26.7483,10200.0
2011-07-21 14:30:00,32.05,32.06,32.04,32.05,13600.0,26.7483,26.7567,26.74,26.7483,13600.0
2011-07-21 14:35:00,32.05,32.07,32.04,32.05,18700.0,26.7483,26.765,26.74,26.7483,18700.0
2011-07-21 14:40:00,32.05,32.06,32.03,32.05,23800.0,26.7483,26.7567,26.7316,26.7483,23800.0
2011-07-21 14:45:00,32.04,32.06,32.03,32.05,23000.0,26.74,26.7567,26.7316,26.7483,23000.0
2011-07-21 14:50:00,32.05,32.05,32.04,32.05,12300.0,26.7483,26.7483,26.74,26.7483,12300.0
2011-07-21 14:55:00,32.05,32.05,32.04,32.05,14600.0,26.7483,26.7483,26.74,26.7483,14600.0
2011-07-21 15:00:00,32.05,32.08,32.04,32.07,44000.0,26.7483,26.7733,26.74,26.765,44000.0
2011-07-21 15:05:00,32.07,32.08,32.03,32.03,23800.0,26.765,26.7733,26.7316,26.7316,23800.0
2011-07-21 15:10:00,32.03,32.09,32.03,32.07,13500.0,26.7316,26.7817,26.7316,26.765,13500.0
2011-07-21 15:15:00,32.07,32.09,32.05,32.05,37700.0,26.765,26.7817,26.7483,26.7483,37700.0
2011-07-21 15:20:00,32.06,32.07,32.05,32.06,22200.0,26.7567,26.765,26.7483,26.7567,22200.0
2011-07-21 15:25:00,32.06,32.06,32.04,32.05,26300.0,26.7567,26.7567,26.74,26.7483,26300.0
2011-07-21 15:30:00,32.05,32.06,32.04,32.05,28800.0,26.7483,26.7567,26.74,26.7483,28800.0
2011-07-21 15:35:00,32.05,32.05,32.02,32.05,22000.0,26.7483,26.7483,26.7233,26.7483,22000.0
2011-07-21 15:40:00,32.05,32.06,32.04,32.05,45700.0,26.7483,26.7567,26.74,26.7483,45700.0
2011-07-21 15:45:00,32.05,32.11,32.04,32.1,32900.0,26.7483,26.7984,26.74,26.79,32900.0
2011-07-21 15:50:00,32.1,32.12,32.07,32.07,37200.0,26.79,26.8067,26.765,26.765,37200.0
2011-07-21 15:55:00,32.07,32.08,32.04,32.05,42900.0,26.765,26.7733,26.74,26.7483,42900.0
2011-07-22 09:30:00,32.0,32.06,31.96,32.06,13800.0,26.7066,26.7567,26.6732,26.7567,13800.0
2011-07-22 09:35:00,32.08,32.11,32.06,32.06,5000.0,26.7733,26.7984,26.7567,26.7567,5000.0
2011-07-22 09:40:00,32.05,32.18,32.05,32.09,3700.0,26.7483,26.8568,26.7483,26.7817,3700.0
2011-07-22 09:45:00,32.06,32.12,32.0,32.01,5700.0,26.7567,26.8067,26.7066,26.7149,5700.0
2011-07-22 09:50:00,32.01,32.02,32.0,32.02,14700.0,26.7149,26.7233,26.7066,26.7233,14700.0
2011-07-22 09:55:00,32.05,32.07,32.02,32.04,9100.0,26.7483,26.765,26.7233,26.74,9100.0
2011-07-22 10:00:00,32.04,32.07,32.0,32.07,9300.0,26.74,26.765,26.7066,26.765,9300.0
2011-07-22 10:05:00,32.05,32.08,32.04,32.05,5700.0,26.7483,26.7733,26.74,26.7483,5700.0
2011-07-22 10:10:00,32.05,32.07,32.04,32.07,4000.0,26.7483,26.765,26.74,26.765,4000.0
2011-07-22 10:15:00,32.07,32.07,32.0,32.02,5300.0,26.765,26.765,26.7066,26.7233,5300.0
2011-07-22 10:20:00,32.02,32.02,32.0,32.0,8700.0,26.7233,26.7233,26.7066,26.7066,8700.0
2011-07-22 10:25:00,32.0,32.02,32.0,32.02,11600.0,26.7066,26.7233,26.7066,26.7233,11600.0
2011-07-22 10:30:00,32.02,32.04,31.94,31.99,13500.0,26.7233,26.74,26.6565,26.6982,13500.0
2011-07-22 10:35:00,31.96,32.0,31.95,31.99,2300.0,26.6732,26.7066,26.6649,26.6982,2300.0
2011-07-22 10:40:00,31.99,32.03,31.97,32.0,8700.0,26.6982,26.7316,26.6815,26.7066,8700.0
2011-07-22 10:45:00,31.98,32.02,31.97,32.01,6700.0,26.6899,26.7233,26.6815,26.7149,6700.0
2011-07-22 10:50:00,32.01,32.01,31.98,32.01,6800.0,26.7149,26.7149,26.6899,26.7149,6800.0
2011-07-22 10:55:00,32.0,32.01,31.98,32.01,6900.0,26.7066,26.7149,26.6899,26.7149,6900.0
2011-07-22 11:00:00,32.02,32.07,32.02,32.07,3400.0,26.7233,26.765,26.7233,26.765,3400.0
2011-07-22 11:05:00,32.06,32.07,32.04,32.05,28500.0,26.7567,26.765,26.74,26.7483,28500.0
2011-07-22 11:10:00,32.05,32.06,32.02,32.03,3400.0,26.7483,26.7567,26.7233,26.7316,3400.0
2011-07-22 11:15:00,32.03,32.06,32.03,32.04,3800.0,26.7316,26.7567,26.7316,26.74,3800.0
2011-07-22 11:20:00,32.04,32.06,32.02,32.06,7200.0,26.74,26.7567,26.7233,26.7567,7200.0
2011-07-22 11:25:00,32.05,32.06,32.02,32.04,4000.0,26.7483,26.7567,26.7233,26.74,4000.0
2011-07-22 11:30:00,32.04,32.05,32.02,32.05,10200.0,26.74,26.7483,26.7233,26.7483,10200.0
2011-07-22 11:35:00,32.04,32.07,32.02,32.06,9500.0,26.74,26.765,26.7233,26.7567,9500.0
2011-07-22 11:40:00,32.05,32.06,32.04,32.04,25000.0,26.7483,26.7567,26.74,26.74,25000.0
2011-07-22 11:45:00,32.05,32.06,32.04,32.06,2300.0,26.7483,26.7567,26.74,26.7567,2300.0
2011-07-22 11:50:00,32.05,32.06,32.05,32.06,2100.0,26.7483,26.7567,26.7483,26.7567,2100.0
2011-07-22 11:55:00,32.05,32.05,32.03,32.03,6400.0,26.7483,26.7483,26.7316,26.7316,6400.0
2011-07-22 12:00:00,32.04,32.05,32.02,32.05,5000.0,26.74,26.7483,26.7233,26.7483,5000.0
2011-07-22 12:05:00,32.05,32.06,32.04,32.05,19000.0,26.7483,26.7567,26.74,26.7483,19000.0
2011-07-22 12:10:00,32.05,32.06,32.04,32.05,16100.0,26.7483,26.7567,26.74,26.7483,16100.0
2011-07-22 12:15:00,32.06,32.06,32.04,32.04,2700.0,26.7567,26.7567,26.74,26.74,2700.0
2011-07-22 12:20:00,32.03,32.04,32.02,32.03,2200.0,26.7316,26.74,26.7233,26.7316,2200.0
2011-07-22 12:25:00,32.04,32.05,32.02,32.05,2800.0,26.74,26.7483,26.7233,26.7483,2800.0
2011-07-22 12:30:00,32.04,32.05,32.04,32.04,1200.0,26.74,26.7483,26.74,26.74,1200.0
2011-07-22 12:35:00,32.05,32.05,32.02,32.02,5000.0,26.7483,26.7483,26.7233,26.7233,5000.0
2011-07-22 12:40:00,32.03,32.04,32.03,32.04,1600.0,26.7316,26.74,26.7316,26.74,1600.0
2011-07-22 12:45:00,32.04,32.05,32.04,32.05,300.0,26.74,26.7483,26.74,26.7483,300.0
2011-07-22 12:50:00,32.05,32.05,32.04,32.04,1700.0,26.7483,26.7483,26.74,26.74,1700.0
2011-07-22 12:55:00,32.04,32.05,32.03,32.04,3400.0,26.74,26.7483,26.7316,26.74,3400.0
2011-07-22 13:00:00,32.05,32.05,32.04,32.05,5200.0,26.7483,26.7483,26.74,26.7483,5200.0
2011-07-22 13:05:00,32.05,32.06,32.05,32.05,3600.0,26.7483,26.7567,26.7483,26.7483,3600.0
2011-07-22 13:10:00,32.04,32.04,32.02,32.03,5000.0,26.74,26.74,26.7233,26.7316,5000.0
2011-07-22 13:15:00,32.03,32.05,32.03,32.04,1800.0,26.7316,26.7483,26.7316,26.74,1800.0
2011-07-22 13:20:00,32.04,32.04,32.03,32.04,3100.0,26.74,26.74,26.7316,26.74,3100.0
2011-07-22 13:25:00,32.05,32.06,32.03,32.05,6500.0,26.7483,26.7567,26.7316,26.7483,6500.0
2011-07-22 13:30:00,32.05,32.05,32.05,32.05,5900.0,26.7483,26.7483,26.7483,26.7483,5900.0
2011-07-22 13:35:00,32.04,32.05,32.04,32.05,1300.0,26.74,26.7483,26.74,26.7483,1300.0
2011-07-22 13:40:00,32.05,32.05,32.04,32.05,900.0,26.7483,26.7483,26.74,26.7483,900.0
2011-07-22 13:45:00,32.05,32.05,32.04,32.04,1000.0,26.7483,26.7483,26.74,26.74,1000.0
2011-07-22 13:50:00,32.05,32.05,32.04,32.05,900.0,26.7483,26.7483,26.74,26.7483,900.0
2011-07-22 13:55:00,32.04,32.05,32.04,32.05,5700.0,26.74,26.7483,26.74,26.7483,5700.0
2011-07-22 14:00:00,32.05,32.07,32.04,32.04,5300.0,26.7483,26.765,26.74,26.74,5300.0
2011-07-22 14:05:00,32.04,32.04,31.99,32.0,37100.0,26.74,26.74,26.6982,26.7066,37100.0
2011-07-22 14:10:00,32.0,32.01,31.99,32.0,9300.0,26.7066,26.7149,26.6982,26.7066,9300.0
2011-07-22 14:15:00,32.0,32.0,31.99,31.99,13700.0,26.7066,26.7066,26.6982,26.6982,13700.0
2011-07-22 14:20:00,32.0,32.01,31.99,32.0,17100.0,26.7066,26.7149,26.6982,26.7066,17100.0
2011-07-22 14:25:00,32.0,32.01,32.0,32.01,12500.0,26.7066,26.7149,26.7066,26.7149,12500.0
2011-07-22 14:30:00,32.01,32.01,31.99,32.0,10000.0,26.7149,26.7149,26.6982,26.7066,10000.0
2011-07-22 14:35:00,32.0,32.0,31.99,32.0,6200.0,26.7066,26.7066,26.6982,26.7066,6200.0
2011-07-22 14:40:00,31.99,32.01,31.99,32.0,18400.0,26.6982,26.7149,26.6982,26.7066,18400.0
2011-07-22 14:45:00,32.0,32.0,31.99,32.0,2600.0,26.7066,26.7066,26.6982,26.7066,2600.0
2011-07-22 14:50:00,32.0,32.01,31.99,31.99,4700.0,26.7066,26.7149,26.6982,26.6982,4700.0
2011-07-22 14:55:00,31.99,32.0,31.99,31.99,2900.0,26.6982,26.7066,26.6982,26.6982,2900.0
2011-07-22 15:00:00,32.0,32.01,31.99,32.0,13900.0,26.7066,26.7149,26.6982,26.7066,13900.0
2011-07-22 15:05:00,32.0,32.0,31.99,31.99,2400.0,26.7066,26.7066,26.6982,26.6982,2400.0
2011-07-22 15:10:00,31.99,32.01,31.98,31.98,8700.0,26.6982,26.7149,26.6899,26.6899,8700.0
2011-07-22 15:15:00,31.99,32.0,31.98,32.0,3100.0,26.6982,26.7066,26.6899,26.7066,3100.0
2011-07-22 15:20:00,31.99,32.0,31.98,31.99,5800.0,26.6982,26.7066,26.6899,26.6982,5800.0
2011-07-22 15:25:00,31.99,32.0,31.99,32.0,2700.0,26.6982,26.7066,26.6982,26.7066,2700.0
2011-07-22 15:30:00,32.0,32.0,31.99,32.0,5400.0,26.7066,26.7066,26.6982,26.7066,5400.0
2011-07-22 15:35:00,31.99,32.0,31.98,31.99,10100.0,26.6982,26.7066,26.6899,26.6982,10100.0
2011-07-22 15:40:00,32.0,32.0,31.98,32.0,9200.0,26.7066,26.7066,26.6899,26.7066,9200.0
2011-07-22 15:45:00,32.0,32.01,31.99,32.0,19300.0,26.7066,26.7149,26.6982,26.7066,19300.0
2011-07-22 15:50:00,32.0,32.0,31.99,31.99,13300.0,26.7066,26.7066,26.6982,26.6982,13300.0
2011-07-22 15:55:00,31.99,31.99,31.97,31.98,18600.0,26.6982,26.6982,26.6815,26.6899,18600.0
2011-07-25 09:30:00,31.66,31.68,31.54,31.58,64700.0,26.4228,26.4395,26.3227,26.3561,64700.0
2011-07-25 09:35:00,31.59,31.59,31.5,31.53,252700.0,26.3644,26.3644,26.2893,26.3143,252700.0
2011-07-25 09:40:00,31.53,31.62,31.5,31.62,3600.0,26.3143,26.3894,26.2893,26.3894,3600.0
2011-07-25 09:45:00,31.65,31.75,31.6,31.71,4700.0,26.4145,26.4979,26.3728,26.4646,4700.0
2011-07-25 09:50:00,31.68,31.69,31.63,31.63,5500.0,26.4395,26.4479,26.3978,26.3978,5500.0
2011-07-25 09:55:00,31.64,31.68,31.62,31.68,6200.0,26.4061,26.4395,26.3894,26.4395,6200.0
2011-07-25 10:00:00,31.68,31.69,31.64,31.68,7300.0,26.4395,26.4479,26.4061,26.4395,7300.0
2011-07-25 10:05:00,31.69,31.75,31.67,31.74,9800.0,26.4479,26.4979,26.4312,26.4896,9800.0
2011-07-25 10:10:00,31.74,31.76,31.71,31.71,9400.0,26.4896,26.5063,26.4646,26.4646,9400.0
2011-07-25 10:15:00,31.72,31.73,31.66,31.7,6500.0,26.4729,26.4812,26.4228,26.4562,6500.0
2011-07-25 10:20:00,31.71,31.76,31.69,31.76,18800.0,26.4646,26.5063,26.4479,26.5063,18800.0
2011-07-25 10:25:00,31.75,31.77,31.75,31.77,13000.0,26.4979,26.5146,26.4979,26.5146,13000.0
2011-07-25 10:30:00,31.76,31.78,31.74,31.78,10000.0,26.5063,26.523,26.4896,26.523,10000.0
2011-07-25 10:35:00,31.76,31.77,31.72,31.72,6400.0,26.5063,26.5146,26.4729,26.4729,6400.0
2011-07-25 10:40:00,31.73,31.78,31.72,31.72,24200.0,26.4812,26.523,26.4729,26.4729,24200.0
2011-07-25 10:45:00,31.71,31.74,31.7,31.73,24800.0,26.4646,26.4896,26.4562,26.4812,24800.0
2011-07-25 10:50:00,31.73,31.73,31.68,31.7,7300.0,26.4812,26.4812,26.4395,26.4562,7300.0
2011-07-25 10:55:00,31.7,31.72,31.66,31.71,7000.0,26.4562,26.4729,26.4228,26.4646,7000.0
2011-07-25 11:00:00,31.72,31.73,31.71,31.73,4100.0,26.4729,26.4812,26.4646,26.4812,4100.0
2011-07-25 11:05:00,31.73,31.74,31.7,31.7,7200.0,26.4812,26.4896,26.4562,26.4562,7200.0
2011-07-25 11:10:00,31.7,31.71,31.7,31.7,4000.0,26.4562,26.4646,26.4562,26.4562,4000.0
2011-07-25 11:15:00,31.7,31.71,31.67,31.67,5000.0,26.4562,26.4646,26.4312,26.4312,5000.0
2011-07-25 11:20:00,31.69,31.69,31.68,31.69,3000.0,26.4479,26.4479,26.4395,26.4479,3000.0
2011-07-25 11:25:00,31.7,31.71,31.69,31.69,7500.0,26.4562,26.4646,26.4479,26.4479,7500.0
2011-07-25 11:30:00,31.7,31.7,31.61,31.63,23800.0,26.4562,26.4562,26.3811,26.3978,23800.0
2011-07-25 11:35:00,31.64,31.68,31.6,31.67,13700.0,26.4061,26.4395,26.3728,26.4312,13700.0
2011-07-25 11:40:00,31.68,31.68,31.66,31.66,900.0,26.4395,26.4395,26.4228,26.4228,900.0
2011-07-25 11:45:00,31.67,31.71,31.66,31.68,1800.0,26.4312,26.4646,26.4228,26.4395,1800.0
2011-07-25 11:50:00,31.67,31.67,31.62,31.62,1200.0,26.4312,26.4312,26.3894,26.3894,1200.0
2011-07-25 11:55:00,31.63,31.64,31.62,31.64,900.0,26.3978,26.4061,26.3894,26.4061,900.0
2011-07-25 12:00:00,31.66,31.66,31.64,31.64,1300.0,26.4228,26.4228,26.4061,26.4061,1300.0
2011-07-25 12:05:00,31.65,31.67,31.64,31.66,4600.0,26.4145,26.4312,26.4061,26.4228,4600.0
2011-07-25 12:10:00,31.67,31.67,31.66,31.66,2600.0,26.4312,26.4312,26.4228,26.4228,2600.0
2011-07-25 12:15:00,31.67,31.68,31.65,31.65,7600.0,26.4312,26.4395,26.4145,26.4145,7600.0
2011-07-25 12:20:00,31.66,31.66,31.63,31.63,900.0,26.4228,26.4228,26.3978,26.3978,900.0
2011-07-25 12:25:00,31.63,31.65,31.63,31.65,600.0,26.3978,26.4145,26.3978,26.4145,600.0
2011-07-25 12:30:00,31.65,31.66,31.65,31.66,2200.0,26.4145,26.4228,26.4145,26.4228,2200.0
2011-07-25 12:35:00,31.67,31.67,31.67,31.67,2200.0,26.4312,26.4312,26.4312,26.4312,2200.0
2011-07-25 12:40:00,31.67,31.67,31.67,31.67,200.0,26.4312,26.4312,26.4312,26.4312,200.0
2011-07-25 12:45:00,31.67,31.68,31.64,31.64,20700.0,26.4312,26.4395,26.4061,26.4061,20700.0
2011-07-25 12:50:00,31.65,31.66,31.64,31.66,1100.0,26.4145,26.4228,26.4061,26.4228,1100.0
2011-07-25 12:55:00,31.66,31.66,31.66,31.66,800.0,26.4228,26.4228,26.4228,26.4228,800.0
2011-07-25 13:00:00,31.66,31.7,31.66,31.69,5700.0,26.4228,26.4562,26.4228,26.4479,5700.0
2011-07-25 13:05:00,31.73,31.74,31.73,31.73,1600.0,26.4812,26.4896,26.4812,26.4812,1600.0
2011-07-25 13:10:00,31.72,31.72,31.72,31.72,500.0,26.4729,26.4729,26.4729,26.4729,500.0
2011-07-25 13:15:00,31.71,31.73,31.71,31.71,1400.0,26.4646,26.4812,26.4646,26.4646,1400.0
2011-07-25 13:20:00,31.71,31.72,31.66,31.68,11000.0,26.4646,26.4729,26.4228,26.4395,11000.0
2011-07-25 13:25:00,31.69,31.7,31.69,31.7,2000.0,26.4479,26.4562,26.4479,26.4562,2000.0
2011-07-25 13:30:00,31.69,31.71,31.68,31.68,7800.0,26.4479,26.4646,26.4395,26.4395,7800.0
2011-07-25 13:35:00,31.68,31.68,31.65,31.66,11900.0,26.4395,26.4395,26.4145,26.4228,11900.0
2011-07-25 13:40:00,31.67,31.67,31.64,31.64,3000.0,26.4312,26.4312,26.4061,26.4061,3000.0
2011-07-25 13:45:00,31.64,31.65,31.63,31.65,2900.0,26.4061,26.4145,26.3978,26.4145,2900.0
2011-07-25 13:50:00,31.65,31.66,31.65,31.66,1600.0,26.4145,26.4228,26.4145,26.4228,1600.0
2011-07-25 13:55:00,31.66,31.66,31.65,31.65,3500.0,26.4228,26.4228,26.4145,26.4145,3500.0
2011-07-25 14:00:00,31.65,31.65,31.64,31.64,1800.0,26.4145,26.4145,26.4061,26.4061,1800.0
2011-07-25 14:05:00,31.65,31.66,31.64,31.65,1600.0,26.4145,26.4228,26.4061,26.4145,1600.0
2011-07-25 14:10:00,31.65,31.66,31.65,31.65,2700.0,26.4145,26.4228,26.4145,26.4145,2700.0
2011-07-25 14:15:00,31.65,31.65,31.65,31.65,400.0,26.4145,26.4145,26.4145,26.4145,400.0
2011-07-25 14:20:00,31.65,31.65,31.63,31.65,2000.0,26.4145,26.4145,26.3978,26.4145,2000.0
2011-07-25 14:25:00,31.64,31.65,31.64,31.64,1500.0,26.4061,26.4145,26.4061,26.4061,1500.0
2011-07-25 14:30:00,31.64,31.65,31.61,31.61,1900.0,26.4061,26.4145,26.3811,26.3811,1900.0
2011-07-25 14:35:00,31.61,31.62,31.59,31.59,2900.0,26.3811,26.3894,26.3644,26.3644,2900.0
2011-07-25 14:40:00,31.58,31.62,31.58,31.61,1600.0,26.3561,26.3894,26.3561,26.3811,1600.0
2011-07-25 14:45:00,31.6,31.62,31.59,31.62,1100.0,26.3728,26.3894,26.3644,26.3894,1100.0
2011-07-25 14:50:00,31.6,31.62,31.6,31.61,1200.0,26.3728,26.3894,26.3728,26.3811,1200.0
2011-07-25 14:55:00,31.61,31.62,31.59,31.59,3600.0,26.3811,26.3894,26.3644,26.3644,3600.0
2011-07-25 15:00:00,31.59,31.59,31.58,31.58,800.0,26.3644,26.3644,26.3561,26.3561,800.0
2011-07-25 15:05:00,31.58,31.58,31.55,31.57,253600.0,26.3561,26.3561,26.331,26.3477,253600.0
2011-07-25 15:10:00,31.57,31.59,31.55,31.58,67100.0,26.3477,26.3644,26.331,26.3561,67100.0
2011-07-25 15:15:00,31.58,31.61,31.58,31.59,28700.0,26.3561,26.3811,26.3561,26.3644,28700.0
2011-07-25 15:20:00,31.59,31.6,31.55,31.55,12500.0,26.3644,26.3728,26.331,26.331,12500.0
2011-07-25 15:25:00,31.56,31.56,31.51,31.51,4900.0,26.3394,26.3394,26.2976,26.2976,4900.0
2011-07-25 15:30:00,31.51,31.57,31.51,31.56,11400.0,26.2976,26.3477,26.2976,26.3394,11400.0
2011-07-25 15:35:00,31.56,31.58,31.55,31.58,3900.0,26.3394,26.3561,26.331,26.3561,3900.0
2011-07-25 15:40:00,31.58,31.58,31.54,31.54,10100.0,26.3561,26.3561,26.3227,26.3227,10100.0
2011-07-25 15:45:00,31.54,31.54,31.46,31.5,15900.0,26.3227,26.3227,26.2559,26.2893,15900.0
2011-07-25 15:50:00,31.49,31.49,31.46,31.49,9100.0,26.2809,26.2809,26.2559,26.2809,9100.0
2011-07-25 15:55:00,31.49,31.5,31.45,31.49,24800.0,26.2809,26.2893,26.2476,26.2809,24800.0
2011-07-26 09:30:00,31.51,31.57,31.31,31.39,5400.0,26.2976,26.3477,26.1307,26.1975,5400.0
2011-07-26 09:35:00,31.39,31.57,31.39,31.52,3500.0,26.1975,26.3477,26.1975,26.306,3500.0
2011-07-26 09:40:00,31.43,31.48,31.39,31.41,4900.0,26.2309,26.2726,26.1975,26.2142,4900.0
2011-07-26 09:45:00,31.39,31.39,31.25,31.26,3800.0,26.1975,26.1975,26.0806,26.089,3800.0
2011-07-26 09:50:00,31.29,31.33,31.26,31.33,4000.0,26.114,26.1474,26.089,26.1474,4000.0
2011-07-26 09:55:00,31.34,31.36,31.29,31.29,3800.0,26.1558,26.1725,26.114,26.114,3800.0
2011-07-26 10:00:00,31.35,31.4,31.3,31.3,3800.0,26.1641,26.2058,26.1224,26.1224,3800.0
2011-07-26 10:05:00,31.31,31.31,31.24,31.24,1600.0,26.1307,26.1307,26.0723,26.0723,1600.0
2011-07-26 10:10:00,31.26,31.38,31.15,31.36,64800.0,26.089,26.1891,25.9972,26.1725,64800.0
2011-07-26 10:15:00,31.37,31.42,31.37,31.41,8100.0,26.1808,26.2225,26.1808,26.2142,8100.0
2011-07-26 10:20:00,31.41,31.46,31.38,31.46,6600.0,26.2142,26.2559,26.1891,26.2559,6600.0
2011-07-26 10:25:00,31.45,31.45,31.39,31.4,4000.0,26.2476,26.2476,26.1975,26.2058,4000.0
2011-07-26 10:30:00,31.41,31.47,31.4,31.44,7000.0,26.2142,26.2643,26.2058,26.2392,7000.0
2011-07-26 10:35:00,31.45,31.51,31.45,31.48,6400.0,26.2476,26.2976,26.2476,26.2726,6400.0
2011-07-26 10:40:00,31.48,31.5,31.45,31.46,9700.0,26.2726,26.2893,26.2476,26.2559,9700.0
2011-07-26 10:45:00,31.47,31.48,31.43,31.43,4300.0,26.2643,26.2726,26.2309,26.2309,4300.0
2011-07-26 10:50:00,31.44,31.45,31.42,31.44,6700.0,26.2392,26.2476,26.2225,26.2392,6700.0
2011-07-26 10:55:00,31.44,31.44,31.39,31.41,5400.0,26.2392,26.2392,26.1975,26.2142,5400.0
2011-07-26 11:00:00,31.41,31.42,31.4,31.41,9100.0,26.2142,26.2225,26.2058,26.2142,9100.0
2011-07-26 11:05:00,31.41,31.46,31.41,31.42,8800.0,26.2142,26.2559,26.2142,26.2225,8800.0
2011-07-26 11:10:00,31.42,31.44,31.42,31.43,7400.0,26.2225,26.2392,26.2225,26.2309,7400.0
2011-07-26 11:15:00,31.42,31.42,31.4,31.4,3100.0,26.2225,26.2225,26.2058,26.2058,3100.0
2011-07-26 11:20:00,31.41,31.43,31.39,31.43,6900.0,26.2142,26.2309,26.1975,26.2309,6900.0
2011-07-26 11:25:00,31.43,31.43,31.39,31.39,11300.0,26.2309,26.2309,26.1975,26.1975,11300.0
2011-07-26 11:30:00,31.38,31.4,31.37,31.39,2600.0,26.1891,26.2058,26.1808,26.1975,2600.0
2011-07-26 11:35:00,31.38,31.39,31.36,31.38,3200.0,26.1891,26.1975,26.1725,26.1891,3200.0
2011-07-26 11:40:00,31.39,31.41,31.37,31.41,3700.0,26.1975,26.2142,26.1808,26.2142,3700.0
2011-07-26 11:45:00,31.41,31.41,31.4,31.41,1800.0,26.2142,26.2142,26.2058,26.2142,1800.0
2011-07-26 11:50:00,31.41,31.42,31.41,31.41,2500.0,26.2142,26.2225,26.2142,26.2142,2500.0
2011-07-26 11:55:00,31.41,31.41,31.38,31.41,2800.0,26.2142,26.2142,26.1891,26.2142,2800.0
2011-07-26 12:00:00,31.4,31.41,31.4,31.4,1300.0,26.2058,26.2142,26.2058,26.2058,1300.0
2011-07-26 12:05:00,31.4,31.41,31.4,31.41,4200.0,26.2058,26.2142,26.2058,26.2142,4200.0
2011-07-26 12:10:00,31.41,31.42,31.4,31.41,4300.0,26.2142,26.2225,26.2058,26.2142,4300.0
2011-07-26 12:15:00,31.41,31.42,31.4,31.42,5100.0,26.2142,26.2225,26.2058,26.2225,5100.0
2011-07-26 12:20:00,31.41,31.41,31.39,31.4,4500.0,26.2142,26.2142,26.1975,26.2058,4500.0
2011-07-26 12:25:00,31.4,31.41,31.4,31.4,1700.0,26.2058,26.2142,26.2058,26.2058,1700.0
2011-07-26 12:30:00,31.4,31.41,31.39,31.41,3100.0,26.2058,26.2142,26.1975,26.2142,3100.0
2011-07-26 12:35:00,31.41,31.42,31.4,31.42,3100.0,26.2142,26.2225,26.2058,26.2225,3100.0
2011-07-26 12:40:00,31.41,31.41,31.39,31.39,2500.0,26.2142,26.2142,26.1975,26.1975,2500.0
2011-07-26 12:45:00,31.39,31.42,31.39,31.41,17400.0,26.1975,26.2225,26.1975,26.2142,17400.0
2011-07-26 12:50:00,31.41,31.41,31.4,31.41,2200.0,26.2142,26.2142,26.2058,26.2142,2200.0
2011-07-26 12:55:00,31.4,31.42,31.4,31.41,4000.0,26.2058,26.2225,26.2058,26.2142,4000.0
2011-07-26 13:00:00,31.41,31.43,31.4,31.41,29800.0,26.2142,26.2309,26.2058,26.2142,29800.0
2011-07-26 13:05:00,31.41,31.41,31.4,31.41,3700.0,26.2142,26.2142,26.2058,26.2142,3700.0
2011-07-26 13:10:00,31.41,31.42,31.38,31.38,5400.0,26.2142,26.2225,26.1891,26.1891,5400.0
2011-07-26 13:15:00,31.38,31.41,31.38,31.41,5600.0,26.1891,26.2142,26.1891,26.2142,5600.0
2011-07-26 13:20:00,31.41,31.41,31.37,31.4,8800.0,26.2142,26.2142,26.1808,26.2058,8800.0
2011-07-26 13:25:00,31.38,31.42,31.38,31.42,2400.0,26.1891,26.2225,26.1891,26.2225,2400.0
2011-07-26 13:30:00,31.4,31.42,31.39,31.42,4000.0,26.2058,26.2225,26.1975,26.2225,4000.0
2011-07-26 13:35:00,31.41,31.42,31.4,31.4,2200.0,26.2142,26.2225,26.2058,26.2058,2200.0
2011-07-26 13:40:00,31.4,31.41,31.39,31.4,2800.0,26.2058,26.2142,26.1975,26.2058,2800.0
2011-07-26 13:45:00,31.39,31.39,31.37,31.38,3700.0,26.1975,26.1975,26.1808,26.1891,3700.0
2011-07-26 13:50:00,31.38,31.41,31.38,31.41,7300.0,26.1891,26.2142,26.1891,26.2142,7300.0
2011-07-26 13:55:00,31.41,31.42,31.4,31.41,3000.0,26.2142,26.2225,26.2058,26.2142,3000.0
2011-07-26 14:00:00,31.41,31.48,31.4,31.43,13800.0,26.2142,26.2726,26.2058,26.2309,13800.0
2011-07-26 14:05:00,31.41,31.44,31.41,31.43,6000.0,26.2142,26.2392,26.2142,26.2309,6000.0
2011-07-26 14:10:00,31.43,31.44,31.42,31.44,10800.0,26.2309,26.2392,26.2225,26.2392,10800.0
2011-07-26 14:15:00,31.43,31.45,31.42,31.45,10200.0,26.2309,26.2476,26.2225,26.2476,10200.0
2011-07-26 14:20:00,31.45,31.45,31.4,31.4,7400.0,26.2476,26.2476,26.2058,26.2058,7400.0
2011-07-26 14:25:00,31.4,31.4,31.4,31.4,6200.0,26.2058,26.2058,26.2058,26.2058,6200.0
2011-07-26 14:30:00,31.4,31.41,31.4,31.41,3300.0,26.2058,26.2142,26.2058,26.2142,3300.0
2011-07-26 14:35:00,31.41,31.42,31.4,31.4,21200.0,26.2142,26.2225,26.2058,26.2058,21200.0
2011-07-26 14:40:00,31.4,31.41,31.4,31.41,2800.0,26.2058,26.2142,26.2058,26.2142,2800.0
2011-07-26 14:45:00,31.41,31.41,31.38,31.39,13400.0,26.2142,26.2142,26.1891,26.1975,13400.0
2011-07-26 14:50:00,31.4,31.42,31.4,31.41,2500.0,26.2058,26.2225,26.2058,26.2142,2500.0
2011-07-26 14:55:00,31.41,31.41,31.38,31.38,3600.0,26.2142,26.2142,26.1891,26.1891,3600.0
2011-07-26 15:00:00,31.37,31.41,31.36,31.4,18200.0,26.1808,26.2142,26.1725,26.2058,18200.0
2011-07-26 15:05:00,31.4,31.4,31.37,31.39,19000.0,26.2058,26.2058,26.1808,26.1975,19000.0
2011-07-26 15:10:00,31.38,31.42,31.38,31.41,16100.0,26.1891,26.2225,26.1891,26.2142,16100.0
2011-07-26 15:15:00,31.4,31.41,31.39,31.39,3700.0,26.2058,26.2142,26.1975,26.1975,3700.0
2011-07-26 15:20:00,31.39,31.41,31.37,31.39,16400.0,26.1975,26.2142,26.1808,26.1975,16400.0
2011-07-26 15:25:00,31.39,31.42,31.39,31.41,3800.0,26.1975,26.2225,26.1975,26.2142,3800.0
2011-07-26 15:30:00,31.4,31.41,31.39,31.4,15800.0,26.2058,26.2142,26.1975,26.2058,15800.0
2011-07-26 15:35:00,31.39,31.39,31.37,31.38,10300.0,26.1975,26.1975,26.1808,26.1891,10300.0
2011-07-26 15:40:00,31.37,31.38,31.36,31.37,13400.0,26.1808,26.1891,26.1725,26.1808,13400.0
2011-07-26 15:45:00,31.36,31.36,31.31,31.32,19500.0,26.1725,26.1725,26.1307,26.1391,19500.0
2011-07-26 15:50:00,31.31,31.35,31.3,31.32,13300.0,26.1307,26.1641,26.1224,26.1391,13300.0
2011-07-26 15:55:00,31.32,31.37,31.31,31.36,32800.0,26.1391,26.1808,26.1307,26.1725,32800.0
2011-07-27 09:30:00,31.11,31.3,31.11,31.23,12200.0,25.9638,26.1224,25.9638,26.064,12200.0
2011-07-27 09:35:00,31.19,31.21,31.14,31.14,3200.0,26.0306,26.0473,25.9888,25.9888,3200.0
2011-07-27 09:40:00,31.13,31.2,31.11,31.17,14800.0,25.9805,26.0389,25.9638,26.0139,14800.0
2011-07-27 09:45:00,31.17,31.23,31.15,31.17,21400.0,26.0139,26.064,25.9972,26.0139,21400.0
2011-07-27 09:50:00,31.16,31.17,31.03,31.05,26000.0,26.0055,26.0139,25.897,25.9137,26000.0
2011-07-27 09:55:00,31.02,31.03,30.97,31.0,7700.0,25.8887,25.897,25.847,25.872,7700.0
2011-07-27 10:00:00,31.02,31.02,30.93,30.93,5100.0,25.8887,25.8887,25.8136,25.8136,5100.0
2011-07-27 10:05:00,30.92,30.93,30.82,30.85,7300.0,25.8052,25.8136,25.7218,25.7468,7300.0
2011-07-27 10:10:00,30.81,30.89,30.81,30.89,7400.0,25.7134,25.7802,25.7134,25.7802,7400.0
2011-07-27 10:15:00,30.88,30.98,30.88,30.91,9000.0,25.7719,25.8553,25.7719,25.7969,9000.0
2011-07-27 10:20:00,30.91,30.92,30.85,30.88,5900.0,25.7969,25.8052,25.7468,25.7719,5900.0
2011-07-27 10:25:00,30.86,30.87,30.81,30.82,2300.0,25.7552,25.7635,25.7134,25.7218,2300.0
2011-07-27 10:30:00,30.81,30.89,30.79,30.88,4200.0,25.7134,25.7802,25.6967,25.7719,4200.0
2011-07-27 10:35:00,30.88,30.9,30.87,30.9,9700.0,25.7719,25.7885,25.7635,25.7885,9700.0
2011-07-27 10:40:00,30.88,30.88,30.84,30.87,5500.0,25.7719,25.7719,25.7385,25.7635,5500.0
2011-07-27 10:45:00,30.87,30.89,30.86,30.86,2500.0,25.7635,25.7802,25.7552,25.7552,2500.0
2011-07-27 10:50:00,30.87,30.88,30.86,30.88,37600.0,25.7635,25.7719,25.7552,25.7719,37600.0
2011-07-27 10:55:00,30.87,30.88,30.81,30.86,6000.0,25.7635,25.7719,25.7134,25.7552,6000.0
2011-07-27 11:00:00,30.85,30.85,30.77,30.77,9200.0,25.7468,25.7468,25.68,25.68,9200.0
2011-07-27 11:05:00,30.77,30.78,30.75,30.78,7400.0,25.68,25.6884,25.6634,25.6884,7400.0
2011-07-27 11:10:00,30.77,30.78,30.73,30.76,6200.0,25.68,25.6884,25.6467,25.6717,6200.0
2011-07-27 11:15:00,30.75,30.79,30.74,30.75,7100.0,25.6634,25.6967,25.655,25.6634,7100.0
2011-07-27 11:20:00,30.75,30.76,30.73,30.75,3900.0,25.6634,25.6717,25.6467,25.6634,3900.0
2011-07-27 11:25:00,30.75,30.78,30.74,30.78,2300.0,25.6634,25.6884,25.655,25.6884,2300.0
2011-07-27 11:30:00,30.79,30.83,30.77,30.77,7100.0,25.6967,25.7301,25.68,25.68,7100.0
2011-07-27 11:35:00,30.76,30.76,30.71,30.72,3700.0,25.6717,25.6717,25.63,25.6383,3700.0
2011-07-27 11:40:00,30.72,30.76,30.72,30.75,2700.0,25.6383,25.6717,25.6383,25.6634,2700.0
2011-07-27 11:45:00,30.74,30.76,30.73,30.76,2500.0,25.655,25.6717,25.6467,25.6717,2500.0
2011-07-27 11:50:00,30.77,30.77,30.71,30.74,4000.0,25.68,25.68,25.63,25.655,4000.0
2011-07-27 11:55:00,30.74,30.75,30.71,30.72,4400.0,25.655,25.6634,25.63,25.6383,4400.0
2011-07-27 12:00:00,30.73,30.76,30.73,30.76,4400.0,25.6467,25.6717,25.6467,25.6717,4400.0
2011-07-27 12:05:00,30.75,30.76,30.72,30.72,4000.0,25.6634,25.6717,25.6383,25.6383,4000.0
2011-07-27 12:10:00,30.74,30.77,30.74,30.75,9200.0,25.655,25.68,25.655,25.6634,9200.0
2011-07-27 12:15:00,30.75,30.75,30.72,30.72,2800.0,25.6634,25.6634,25.6383,25.6383,2800.0
2011-07-27 12:20:00,30.72,30.77,30.72,30.75,19800.0,25.6383,25.68,25.6383,25.6634,19800.0
2011-07-27 12:25:00,30.75,30.76,30.72,30.73,6800.0,25.6634,25.6717,25.6383,25.6467,6800.0
2011-07-27 12:30:00,30.74,30.76,30.73,30.75,10000.0,25.655,25.6717,25.6467,25.6634,10000.0
2011-07-27 12:35:00,30.75,30.78,30.74,30.78,5400.0,25.6634,25.6884,25.655,25.6884,5400.0
2011-07-27 12:40:00,30.78,30.79,30.76,30.79,9500.0,25.6884,25.6967,25.6717,25.6967,9500.0
2011-07-27 12:45:00,30.79,30.81,30.77,30.77,5000.0,25.6967,25.7134,25.68,25.68,5000.0
2011-07-27 12:50:00,30.77,30.78,30.75,30.76,3100.0,25.68,25.6884,25.6634,25.6717,3100.0
2011-07-27 12:55:00,30.76,30.76,30.73,30.73,2000.0,25.6717,25.6717,25.6467,25.6467,2000.0
2011-07-27 13:00:00,30.73,30.75,30.72,30.75,3500.0,25.6467,25.6634,25.6383,25.6634,3500.0
2011-07-27 13:05:00,30.74,30.76,30.73,30.76,2500.0,25.655,25.6717,25.6467,25.6717,2500.0
2011-07-27 13:10:00,30.76,30.76,30.72,30.72,6700.0,25.6717,25.6717,25.6383,25.6383,6700.0
2011-07-27 13:15:00,30.72,30.72,30.69,30.71,3500.0,25.6383,25.6383,25.6133,25.63,3500.0
2011-07-27 13:20:00,30.72,30.73,30.71,30.72,3100.0,25.6383,25.6467,25.63,25.6383,3100.0
2011-07-27 13:25:00,30.73,30.75,30.73,30.74,800.0,25.6467,25.6634,25.6467,25.655,800.0
2011-07-27 13:30:00,30.74,30.75,30.74,30.74,2900.0,25.655,25.6634,25.655,25.655,2900.0
2011-07-27 13:35:00,30.74,30.77,30.74,30.75,5300.0,25.655,25.68,25.655,25.6634,5300.0
2011-07-27 13:40:00,30.76,30.8,30.76,30.78,8600.0,25.6717,25.7051,25.6717,25.6884,8600.0
2011-07-27 13:45:00,30.79,30.79,30.77,30.77,6900.0,25.6967,25.6967,25.68,25.68,6900.0
2011-07-27 13:50:00,30.76,30.76,30.75,30.75,1300.0,25.6717,25.6717,25.6634,25.6634,1300.0
2011-07-27 13:55:00,30.76,30.76,30.74,30.74,8800.0,25.6717,25.6717,25.655,25.655,8800.0
2011-07-27 14:00:00,30.74,30.75,30.72,30.74,4200.0,25.655,25.6634,25.6383,25.655,4200.0
2011-07-27 14:05:00,30.74,30.74,30.69,30.71,2900.0,25.655,25.655,25.6133,25.63,2900.0
2011-07-27 14:10:00,30.71,30.71,30.68,30.69,4700.0,25.63,25.63,25.6049,25.6133,4700.0
2011-07-27 14:15:00,30.69,30.69,30.67,30.68,2400.0,25.6133,25.6133,25.5966,25.6049,2400.0
2011-07-27 14:20:00,30.68,30.7,30.68,30.7,7900.0,25.6049,25.6216,25.6049,25.6216,7900.0
2011-07-27 14:25:00,30.69,30.7,30.68,30.69,6900.0,25.6133,25.6216,25.6049,25.6133,6900.0
2011-07-27 14:30:00,30.69,30.71,30.69,30.71,5900.0,25.6133,25.63,25.6133,25.63,5900.0
2011-07-27 14:35:00,30.71,30.72,30.67,30.72,15200.0,25.63,25.6383,25.5966,25.6383,15200.0
2011-07-27 14:40:00,30.73,30.76,30.69,30.69,11300.0,25.6467,25.6717,25.6133,25.6133,11300.0
2011-07-27 14:45:00,30.69,30.73,30.69,30.72,4000.0,25.6133,25.6467,25.6133,25.6383,4000.0
2011-07-27 14:50:00,30.73,30.77,30.73,30.73,9700.0,25.6467,25.68,25.6467,25.6467,9700.0
2011-07-27 14:55:00,30.73,30.75,30.71,30.74,10000.0,25.6467,25.6634,25.63,25.655,10000.0
2011-07-27 15:00:00,30.75,30.78,30.74,30.75,8800.0,25.6634,25.6884,25.655,25.6634,8800.0
2011-07-27 15:05:00,30.75,30.75,30.72,30.72,6100.0,25.6634,25.6634,25.6383,25.6383,6100.0
2011-07-27 15:10:00,30.72,30.74,30.72,30.72,3400.0,25.6383,25.655,25.6383,25.6383,3400.0
2011-07-27 15:15:00,30.72,30.73,30.66,30.67,10200.0,25.6383,25.6467,25.5882,25.5966,10200.0
2011-07-27 15:20:00,30.67,30.67,30.63,30.65,10300.0,25.5966,25.5966,25.5632,25.5799,10300.0
2011-07-27 15:25:00,30.66,30.71,30.66,30.71,9700.0,25.5882,25.63,25.5882,25.63,9700.0
2011-07-27 15:30:00,30.7,30.74,30.7,30.71,18300.0,25.6216,25.655,25.6216,25.63,18300.0
2011-07-27 15:35:00,30.71,30.71,30.67,30.68,8900.0,25.63,25.63,25.5966,25.6049,8900.0
2011-07-27 15:40:00,30.67,30.68,30.65,30.66,13400.0,25.5966,25.6049,25.5799,25.5882,13400.0
2011-07-27 15:45:00,30.65,30.67,30.61,30.63,31300.0,25.5799,25.5966,25.5465,25.5632,31300.0
2011-07-27 15:50:00,30.63,30.66,30.59,30.66,24500.0,25.5632,25.5882,25.5298,25.5882,24500.0
2011-07-27 15:55:00,30.65,30.65,30.61,30.61,28100.0,25.5799,25.5799,25.5465,25.5465,28100.0
2011-07-28 09:30:00,30.54,30.63,30.33,30.48,9900.0,25.4881,25.5632,25.3128,25.438,9900.0
2011-07-28 09:35:00,30.52,30.52,30.41,30.41,3500.0,25.4714,25.4714,25.3796,25.3796,3500.0
2011-07-28 09:40:00,30.41,30.44,30.4,30.42,3600.0,25.3796,25.4046,25.3713,25.3879,3600.0
2011-07-28 09:45:00,30.42,30.54,30.42,30.52,3700.0,25.3879,25.4881,25.3879,25.4714,3700.0
2011-07-28 09:50:00,30.53,30.53,30.51,30.51,2600.0,25.4797,25.4797,25.4631,25.4631,2600.0
2011-07-28 09:55:00,30.51,30.52,30.44,30.45,4700.0,25.4631,25.4714,25.4046,25.413,4700.0
2011-07-28 10:00:00,30.45,30.49,30.4,30.43,10100.0,25.413,25.4464,25.3713,25.3963,10100.0
2011-07-28 10:05:00,30.43,30.48,30.42,30.46,9900.0,25.3963,25.438,25.3879,25.4213,9900.0
2011-07-28 10:10:00,30.47,30.52,30.43,30.51,13500.0,25.4297,25.4714,25.3963,25.4631,13500.0
2011-07-28 10:15:00,30.51,30.51,30.44,30.45,12000.0,25.4631,25.4631,25.4046,25.413,12000.0
2011-07-28 10:20:00,30.46,30.48,30.44,30.46,42500.0,25.4213,25.438,25.4046,25.4213,42500.0
2011-07-28 10:25:00,30.46,30.46,30.44,30.46,1900.0,25.4213,25.4213,25.4046,25.4213,1900.0
2011-07-28 10:30:00,30.45,30.45,30.45,30.45,1700.0,25.413,25.413,25.413,25.413,1700.0
2011-07-28 10:35:00,30.44,30.46,30.43,30.46,3300.0,25.4046,25.4213,25.3963,25.4213,3300.0
2011-07-28 10:40:00,30.47,30.47,30.45,30.45,3700.0,25.4297,25.4297,25.413,25.413,3700.0
2011-07-28 10:45:00,30.45,30.46,30.42,30.42,3700.0,25.413,25.4213,25.3879,25.3879,3700.0
2011-07-28 10:50:00,30.43,30.46,30.42,30.45,2800.0,25.3963,25.4213,25.3879,25.413,2800.0
2011-07-28 10:55:00,30.44,30.44,30.41,30.44,3500.0,25.4046,25.4046,25.3796,25.4046,3500.0
2011-07-28 11:00:00,30.44,30.46,30.41,30.46,5000.0,25.4046,25.4213,25.3796,25.4213,5000.0
2011-07-28 11:05:00,30.45,30.46,30.43,30.44,5200.0,25.413,25.4213,25.3963,25.4046,5200.0
2011-07-28 11:10:00,30.43,30.46,30.43,30.45,4500.0,25.3963,25.4213,25.3963,25.413,4500.0
2011-07-28 11:15:00,30.45,30.45,30.41,30.43,7200.0,25.413,25.413,25.3796,25.3963,7200.0
2011-07-28 11:20:00,30.42,30.42,30.4,30.42,6100.0,25.3879,25.3879,25.3713,25.3879,6100.0
2011-07-28 11:25:00,30.42,30.46,30.42,30.45,1700.0,25.3879,25.4213,25.3879,25.413,1700.0
2011-07-28 11:30:00,30.46,30.47,30.44,30.45,3100.0,25.4213,25.4297,25.4046,25.413,3100.0
2011-07-28 11:35:00,30.45,30.51,30.44,30.51,4600.0,25.413,25.4631,25.4046,25.4631,4600.0
2011-07-28 11:40:00,30.51,30.53,30.5,30.52,3900.0,25.4631,25.4797,25.4547,25.4714,3900.0
2011-07-28 11:45:00,30.51,30.52,30.5,30.52,3700.0,25.4631,25.4714,25.4547,25.4714,3700.0
2011-07-28 11:50:00,30.52,30.55,30.51,30.53,3400.0,25.4714,25.4964,25.4631,25.4797,3400.0
2011-07-28 11:55:00,30.53,30.56,30.52,30.55,3000.0,25.4797,25.5048,25.4714,25.4964,3000.0
2011-07-28 12:00:00,30.54,30.55,30.54,30.55,2400.0,25.4881,25.4964,25.4881,25.4964,2400.0
2011-07-28 12:05:00,30.56,30.6,30.56,30.58,3400.0,25.5048,25.5382,25.5048,25.5215,3400.0
2011-07-28 12:10:00,30.58,30.58,30.54,30.54,3600.0,25.5215,25.5215,25.4881,25.4881,3600.0
2011-07-28 12:15:00,30.53,30.53,30.52,30.52,300.0,25.4797,25.4797,25.4714,25.4714,300.0
2011-07-28 12:20:00,30.52,30.54,30.51,30.54,2400.0,25.4714,25.4881,25.4631,25.4881,2400.0
2011-07-28 12:25:00,30.54,30.55,30.53,30.55,2800.0,25.4881,25.4964,25.4797,25.4964,2800.0
2011-07-28 12:30:00,30.55,30.57,30.55,30.55,1400.0,25.4964,25.5131,25.4964,25.4964,1400.0
2011-07-28 12:35:00,30.56,30.6,30.55,30.59,9000.0,25.5048,25.5382,25.4964,25.5298,9000.0
2011-07-28 12:40:00,30.59,30.6,30.57,30.59,1600.0,25.5298,25.5382,25.5131,25.5298,1600.0
2011-07-28 12:45:00,30.58,30.62,30.56,30.6,7200.0,25.5215,25.5549,25.5048,25.5382,7200.0
2011-07-28 12:50:00,30.6,30.62,30.58,30.62,8600.0,25.5382,25.5549,25.5215,25.5549,8600.0
2011-07-28 12:55:00,30.64,30.68,30.63,30.65,5200.0,25.5716,25.6049,25.5632,25.5799,5200.0
2011-07-28 13:00:00,30.65,30.67,30.61,30.64,8700.0,25.5799,25.5966,25.5465,25.5716,8700.0
2011-07-28 13:05:00,30.65,30.66,30.6,30.61,83700.0,25.5799,25.5882,25.5382,25.5465,83700.0
2011-07-28 13:10:00,30.6,30.62,30.58,30.58,11000.0,25.5382,25.5549,25.5215,25.5215,11000.0
2011-07-28 13:15:00,30.59,30.61,30.55,30.56,9000.0,25.5298,25.5465,25.4964,25.5048,9000.0
2011-07-28 13:20:00,30.55,30.55,30.51,30.51,2800.0,25.4964,25.4964,25.4631,25.4631,2800.0
2011-07-28 13:25:00,30.51,30.54,30.51,30.54,5500.0,25.4631,25.4881,25.4631,25.4881,5500.0
2011-07-28 13:30:00,30.54,30.57,30.54,30.55,2900.0,25.4881,25.5131,25.4881,25.4964,2900.0
2011-07-28 13:35:00,30.56,30.6,30.55,30.58,2600.0,25.5048,25.5382,25.4964,25.5215,2600.0
2011-07-28 13:40:00,30.6,30.62,30.56,30.6,25700.0,25.5382,25.5549,25.5048,25.5382,25700.0
2011-07-28 13:45:00,30.6,30.6,30.56,30.58,9000.0,25.5382,25.5382,25.5048,25.5215,9000.0
2011-07-28 13:50:00,30.58,30.58,30.56,30.57,3600.0,25.5215,25.5215,25.5048,25.5131,3600.0
2011-07-28 13:55:00,30.57,30.6,30.57,30.58,2000.0,25.5131,25.5382,25.5131,25.5215,2000.0
2011-07-28 14:00:00,30.59,30.6,30.54,30.54,6400.0,25.5298,25.5382,25.4881,25.4881,6400.0
2011-07-28 14:05:00,30.53,30.53,30.51,30.51,2400.0,25.4797,25.4797,25.4631,25.4631,2400.0
2011-07-28 14:10:00,30.5,30.51,30.47,30.5,7000.0,25.4547,25.4631,25.4297,25.4547,7000.0
2011-07-28 14:15:00,30.5,30.56,30.5,30.55,5700.0,25.4547,25.5048,25.4547,25.4964,5700.0
2011-07-28 14:20:00,30.56,30.6,30.55,30.6,5300.0,25.5048,25.5382,25.4964,25.5382,5300.0
2011-07-28 14:25:00,30.6,30.6,30.55,30.55,6900.0,25.5382,25.5382,25.4964,25.4964,6900.0
2011-07-28 14:30:00,30.54,30.54,30.5,30.52,3500.0,25.4881,25.4881,25.4547,25.4714,3500.0
2011-07-28 14:35:00,30.53,30.53,30.48,30.49,3000.0,25.4797,25.4797,25.438,25.4464,3000.0
2011-07-28 14:40:00,30.48,30.48,30.47,30.48,1400.0,25.438,25.438,25.4297,25.438,1400.0
2011-07-28 14:45:00,30.47,30.48,30.45,30.46,6500.0,25.4297,25.438,25.413,25.4213,6500.0
2011-07-28 14:50:00,30.46,30.49,30.46,30.49,8500.0,25.4213,25.4464,25.4213,25.4464,8500.0
2011-07-28 14:55:00,30.48,30.52,30.47,30.5,9400.0,25.438,25.4714,25.4297,25.4547,9400.0
2011-07-28 15:00:00,30.49,30.51,30.47,30.47,5000.0,25.4464,25.4631,25.4297,25.4297,5000.0
2011-07-28 15:05:00,30.46,30.49,30.45,30.46,9700.0,25.4213,25.4464,25.413,25.4213,9700.0
2011-07-28 15:10:00,30.46,30.48,30.45,30.48,7600.0,25.4213,25.438,25.413,25.438,7600.0
2011-07-28 15:15:00,30.48,30.48,30.45,30.46,6000.0,25.438,25.438,25.413,25.4213,6000.0
2011-07-28 15:20:00,30.45,30.46,30.4,30.41,13500.0,25.413,25.4213,25.3713,25.3796,13500.0
2011-07-28 15:25:00,30.4,30.41,30.37,30.37,14200.0,25.3713,25.3796,25.3462,25.3462,14200.0
2011-07-28 15:30:00,30.37,30.38,30.33,30.35,15900.0,25.3462,25.3546,25.3128,25.3295,15900.0
2011-07-28 15:35:00,30.35,30.42,30.34,30.41,18300.0,25.3295,25.3879,25.3212,25.3796,18300.0
2011-07-28 15:40:00,30.41,30.41,30.35,30.35,19100.0,25.3796,25.3796,25.3295,25.3295,19100.0
2011-07-28 15:45:00,30.35,30.47,30.31,30.47,82600.0,25.3295,25.4297,25.2961,25.4297,82600.0
2011-07-28 15:50:00,30.46,30.52,30.45,30.52,78600.0,25.4213,25.4714,25.413,25.4714,78600.0
2011-07-28 15:55:00,30.51,30.52,30.45,30.48,85400.0,25.4631,25.4714,25.413,25.438,85400.0
2011-07-29 09:30:00,29.98,30.12,29.85,30.12,39000.0,25.0207,25.1376,24.9122,25.1376,39000.0
2011-07-29 09:35:00,30.12,30.15,29.9,29.91,5800.0,25.1376,25.1626,24.954,24.9623,5800.0
2011-07-29 09:40:00,29.87,30.19,29.84,30.06,24200.0,24.9289,25.196,24.9039,25.0875,24200.0
2011-07-29 09:45:00,30.05,30.18,29.94,30.17,9400.0,25.0792,25.1876,24.9873,25.1793,9400.0
2011-07-29 09:50:00,30.19,30.23,30.16,30.21,9200.0,25.196,25.2294,25.171,25.2127,9200.0
2011-07-29 09:55:00,30.17,30.3,30.14,30.28,14900.0,25.1793,25.2878,25.1543,25.2711,14900.0
2011-07-29 10:00:00,30.28,30.36,30.21,30.34,34500.0,25.2711,25.3379,25.2127,25.3212,34500.0
2011-07-29 10:05:00,30.35,30.44,30.33,30.41,8900.0,25.3295,25.4046,25.3128,25.3796,8900.0
2011-07-29 10:10:00,30.42,30.55,30.38,30.49,39100.0,25.3879,25.4964,25.3546,25.4464,39100.0
2011-07-29 10:15:00,30.49,30.51,30.44,30.44,5800.0,25.4464,25.4631,25.4046,25.4046,5800.0
2011-07-29 10:20:00,30.45,30.47,30.38,30.41,26500.0,25.413,25.4297,25.3546,25.3796,26500.0
2011-07-29 10:25:00,30.41,30.41,30.33,30.36,23100.0,25.3796,25.3796,25.3128,25.3379,23100.0
2011-07-29 10:30:00,30.36,30.4,30.32,30.38,16500.0,25.3379,25.3713,25.3045,25.3546,16500.0
2011-07-29 10:35:00,30.38,30.43,30.37,30.39,11000.0,25.3546,25.3963,25.3462,25.3629,11000.0
2011-07-29 10:40:00,30.4,30.4,30.3,30.33,11500.0,25.3713,25.3713,25.2878,25.3128,11500.0
2011-07-29 10:45:00,30.32,30.44,30.31,30.44,25400.0,25.3045,25.4046,25.2961,25.4046,25400.0
2011-07-29 10:50:00,30.45,30.46,30.41,30.42,19600.0,25.413,25.4213,25.3796,25.3879,19600.0
2011-07-29 10:55:00,30.43,30.48,30.42,30.43,10400.0,25.3963,25.438,25.3879,25.3963,10400.0
2011-07-29 11:00:00,30.44,30.44,30.37,30.4,6800.0,25.4046,25.4046,25.3462,25.3713,6800.0
2011-07-29 11:05:00,30.4,30.45,30.39,30.45,13900.0,25.3713,25.413,25.3629,25.413,13900.0
2011-07-29 11:10:00,30.45,30.45,30.39,30.4,13300.0,25.413,25.413,25.3629,25.3713,13300.0
2011-07-29 11:15:00,30.39,30.43,30.39,30.42,16100.0,25.3629,25.3963,25.3629,25.3879,16100.0
2011-07-29 11:20:00,30.42,30.42,30.39,30.42,7000.0,25.3879,25.3879,25.3629,25.3879,7000.0
2011-07-29 11:25:00,30.41,30.41,30.38,30.38,4100.0,25.3796,25.3796,25.3546,25.3546,4100.0
2011-07-29 11:30:00,30.38,30.41,30.36,30.41,8700.0,25.3546,25.3796,25.3379,25.3796,8700.0
2011-07-29 11:35:00,30.41,30.41,30.4,30.41,4200.0,25.3796,25.3796,25.3713,25.3796,4200.0
2011-07-29 11:40:00,30.4,30.42,30.38,30.41,2900.0,25.3713,25.3879,25.3546,25.3796,2900.0
2011-07-29 11:45:00,30.41,30.46,30.41,30.43,18900.0,25.3796,25.4213,25.3796,25.3963,18900.0
2011-07-29 11:50:00,30.43,30.46,30.43,30.45,2600.0,25.3963,25.4213,25.3963,25.413,2600.0
2011-07-29 11:55:00,30.45,30.45,30.37,30.38,15600.0,25.413,25.413,25.3462,25.3546,15600.0
2011-07-29 12:00:00,30.37,30.38,30.31,30.34,11000.0,25.3462,25.3546,25.2961,25.3212,11000.0
2011-07-29 12:05:00,30.33,30.37,30.32,30.37,6600.0,25.3128,25.3462,25.3045,25.3462,6600.0
2011-07-29 12:10:00,30.38,30.42,30.37,30.39,9500.0,25.3546,25.3879,25.3462,25.3629,9500.0
2011-07-29 12:15:00,30.39,30.41,30.39,30.41,2100.0,25.3629,25.3796,25.3629,25.3796,2100.0
2011-07-29 12:20:00,30.4,30.43,30.36,30.38,13400.0,25.3713,25.3963,25.3379,25.3546,13400.0
2011-07-29 12:25:00,30.38,30.41,30.35,30.35,11000.0,25.3546,25.3796,25.3295,25.3295,11000.0
2011-07-29 12:30:00,30.36,30.36,30.29,30.29,4300.0,25.3379,25.3379,25.2795,25.2795,4300.0
2011-07-29 12:35:00,30.3,30.4,30.3,30.38,24400.0,25.2878,25.3713,25.2878,25.3546,24400.0
2011-07-29 12:40:00,30.35,30.36,30.34,30.35,29200.0,25.3295,25.3379,25.3212,25.3295,29200.0
2011-07-29 12:45:00,30.35,30.35,30.31,30.31,2500.0,25.3295,25.3295,25.2961,25.2961,2500.0
2011-07-29 12:50:00,30.31,30.33,30.31,30.33,3400.0,25.2961,25.3128,25.2961,25.3128,3400.0
2011-07-29 12:55:00,30.33,30.35,30.33,30.35,2400.0,25.3128,25.3295,25.3128,25.3295,2400.0
2011-07-29 13:00:00,30.35,30.36,30.32,30.32,7400.0,25.3295,25.3379,25.3045,25.3045,7400.0
2011-07-29 13:05:00,30.33,30.38,30.33,30.37,6100.0,25.3128,25.3546,25.3128,25.3462,6100.0
2011-07-29 13:10:00,30.38,30.4,30.37,30.4,1900.0,25.3546,25.3713,25.3462,25.3713,1900.0
2011-07-29 13:15:00,30.4,30.4,30.39,30.39,2900.0,25.3713,25.3713,25.3629,25.3629,2900.0
2011-07-29 13:20:00,30.39,30.48,30.38,30.48,4400.0,25.3629,25.438,25.3546,25.438,4400.0
2011-07-29 13:25:00,30.48,30.5,30.47,30.48,3800.0,25.438,25.4547,25.4297,25.438,3800.0
2011-07-29 13:30:00,30.48,30.49,30.45,30.47,6700.0,25.438,25.4464,25.413,25.4297,6700.0
2011-07-29 13:35:00,30.48,30.48,30.46,30.47,4600.0,25.438,25.438,25.4213,25.4297,4600.0
2011-07-29 13:40:00,30.46,30.48,30.46,30.46,8500.0,25.4213,25.438,25.4213,25.4213,8500.0
2011-07-29 13:45:00,30.46,30.48,30.44,30.44,10100.0,25.4213,25.438,25.4046,25.4046,10100.0
2011-07-29 13:50:00,30.45,30.46,30.44,30.46,7000.0,25.413,25.4213,25.4046,25.4213,7000.0
2011-07-29 13:55:00,30.47,30.49,30.46,30.47,10800.0,25.4297,25.4464,25.4213,25.4297,10800.0
2011-07-29 14:00:00,30.47,30.47,30.45,30.46,20300.0,25.4297,25.4297,25.413,25.4213,20300.0
2011-07-29 14:05:00,30.46,30.49,30.44,30.46,33900.0,25.4213,25.4464,25.4046,25.4213,33900.0
2011-07-29 14:10:00,30.46,30.48,30.44,30.48,16000.0,25.4213,25.438,25.4046,25.438,16000.0
2011-07-29 14:15:00,30.48,30.48,30.45,30.46,7900.0,25.438,25.438,25.413,25.4213,7900.0
2011-07-29 14:20:00,30.45,30.47,30.45,30.45,8200.0,25.413,25.4297,25.413,25.413,8200.0
2011-07-29 14:25:00,30.45,30.45,30.44,30.45,2500.0,25.413,25.413,25.4046,25.413,2500.0
2011-07-29 14:30:00,30.46,30.48,30.43,30.44,6200.0,25.4213,25.438,25.3963,25.4046,6200.0
2011-07-29 14:35:00,30.44,30.46,30.43,30.46,5800.0,25.4046,25.4213,25.3963,25.4213,5800.0
2011-07-29 14:40:00,30.47,30.47,30.44,30.44,15500.0,25.4297,25.4297,25.4046,25.4046,15500.0
2011-07-29 14:45:00,30.45,30.45,30.44,30.45,1800.0,25.413,25.413,25.4046,25.413,1800.0
2011-07-29 14:50:00,30.45,30.47,30.45,30.46,6900.0,25.413,25.4297,25.413,25.4213,6900.0
2011-07-29 14:55:00,30.47,30.48,30.43,30.43,9700.0,25.4297,25.438,25.3963,25.3963,9700.0
2011-07-29 15:00:00,30.43,30.45,30.41,30.45,11800.0,25.3963,25.413,25.3796,25.413,11800.0
2011-07-29 15:05:00,30.44,30.47,30.44,30.46,10100.0,25.4046,25.4297,25.4046,25.4213,10100.0
2011-07-29 15:10:00,30.48,30.48,30.43,30.44,17000.0,25.438,25.438,25.3963,25.4046,17000.0
2011-07-29 15:15:00,30.43,30.45,30.42,30.42,13500.0,25.3963,25.413,25.3879,25.3879,13500.0
2011-07-29 15:20:00,30.42,30.43,30.4,30.42,8100.0,25.3879,25.3963,25.3713,25.3879,8100.0
2011-07-29 15:25:00,30.42,30.43,30.41,30.42,9300.0,25.3879,25.3963,25.3796,25.3879,9300.0
2011-07-29 15:30:00,30.42,30.42,30.4,30.4,9900.0,25.3879,25.3879,25.3713,25.3713,9900.0
2011-07-29 15:35:00,30.4,30.41,30.37,30.39,11500.0,25.3713,25.3796,25.3462,25.3629,11500.0
2011-07-29 15:40:00,30.38,30.39,30.38,30.38,10800.0,25.3546,25.3629,25.3546,25.3546,10800.0
2011-07-29 15:45:00,30.38,30.39,30.29,30.3,36200.0,25.3546,25.3629,25.2795,25.2878,36200.0
2011-07-29 15:50:00,30.29,30.33,30.28,30.31,25600.0,25.2795,25.3128,25.2711,25.2961,25600.0
2011-07-29 15:55:00,30.32,30.35,30.29,30.31,45300.0,25.3045,25.3295,25.2795,25.2961,45300.0
2011-08-01 09:30:00,30.55,30.65,30.31,30.44,26800.0,25.4964,25.5799,25.2961,25.4046,26800.0
2011-08-01 09:35:00,30.44,30.53,30.37,30.44,14500.0,25.4046,25.4797,25.3462,25.4046,14500.0
2011-08-01 09:40:00,30.42,30.42,30.18,30.19,10400.0,25.3879,25.3879,25.1876,25.196,10400.0
2011-08-01 09:45:00,30.19,30.2,30.09,30.09,9700.0,25.196,25.2043,25.1125,25.1125,9700.0
2011-08-01 09:50:00,30.09,30.15,30.0,30.06,8700.0,25.1125,25.1626,25.0374,25.0875,8700.0
2011-08-01 09:55:00,30.06,30.1,30.0,30.01,5700.0,25.0875,25.1209,25.0374,25.0458,5700.0
2011-08-01 10:00:00,30.0,30.06,29.76,29.81,39900.0,25.0374,25.0875,24.8371,24.8789,39900.0
2011-08-01 10:05:00,29.79,29.89,29.78,29.86,11600.0,24.8622,24.9456,24.8538,24.9206,11600.0
2011-08-01 10:10:00,29.86,29.93,29.76,29.9,38100.0,24.9206,24.979,24.8371,24.954,38100.0
2011-08-01 10:15:00,29.88,29.95,29.86,29.93,11100.0,24.9373,24.9957,24.9206,24.979,11100.0
2011-08-01 10:20:00,29.92,29.94,29.88,29.93,12600.0,24.9707,24.9873,24.9373,24.979,12600.0
2011-08-01 10:25:00,29.93,29.93,29.89,29.92,10900.0,24.979,24.979,24.9456,24.9707,10900.0
2011-08-01 10:30:00,29.89,29.93,29.88,29.92,17400.0,24.9456,24.979,24.9373,24.9707,17400.0
2011-08-01 10:35:00,29.92,29.95,29.91,29.92,11500.0,24.9707,24.9957,24.9623,24.9707,11500.0
2011-08-01 10:40:00,29.92,29.93,29.91,29.93,12500.0,24.9707,24.979,24.9623,24.979,12500.0
2011-08-01 10:45:00,29.92,29.97,29.91,29.93,16800.0,24.9707,25.0124,24.9623,24.979,16800.0
2011-08-01 10:50:00,29.93,29.94,29.91,29.91,6200.0,24.979,24.9873,24.9623,24.9623,6200.0
2011-08-01 10:55:00,29.91,29.93,29.91,29.93,12500.0,24.9623,24.979,24.9623,24.979,12500.0
2011-08-01 11:00:00,29.93,29.93,29.86,29.88,23100.0,24.979,24.979,24.9206,24.9373,23100.0
2011-08-01 11:05:00,29.89,29.89,29.87,29.87,12500.0,24.9456,24.9456,24.9289,24.9289,12500.0
2011-08-01 11:10:00,29.87,29.88,29.81,29.83,15700.0,24.9289,24.9373,24.8789,24.8955,15700.0
2011-08-01 11:15:00,29.84,29.84,29.83,29.83,6500.0,24.9039,24.9039,24.8955,24.8955,6500.0
2011-08-01 11:20:00,29.83,29.88,29.83,29.87,14100.0,24.8955,24.9373,24.8955,24.9289,14100.0
2011-08-01 11:25:00,29.87,29.92,29.86,29.91,15300.0,24.9289,24.9707,24.9206,24.9623,15300.0
2011-08-01 11:30:00,29.91,29.94,29.9,29.92,34000.0,24.9623,24.9873,24.954,24.9707,34000.0
2011-08-01 11:35:00,29.91,29.92,29.9,29.9,31000.0,24.9623,24.9707,24.954,24.954,31000.0
2011-08-01 11:40:00,29.91,29.91,29.88,29.89,14500.0,24.9623,24.9623,24.9373,24.9456,14500.0
2011-08-01 11:45:00,29.89,29.91,29.89,29.9,21600.0,24.9456,24.9623,24.9456,24.954,21600.0
2011-08-01 11:50:00,29.9,29.91,29.9,29.9,5900.0,24.954,24.9623,24.954,24.954,5900.0
2011-08-01 11:55:00,29.9,29.9,29.89,29.9,21700.0,24.954,24.954,24.9456,24.954,21700.0
2011-08-01 12:00:00,29.9,29.92,29.89,29.92,11300.0,24.954,24.9707,24.9456,24.9707,11300.0
2011-08-01 12:05:00,29.9,29.91,29.9,29.91,15700.0,24.954,24.9623,24.954,24.9623,15700.0
2011-08-01 12:10:00,29.9,29.91,29.88,29.89,37600.0,24.954,24.9623,24.9373,24.9456,37600.0
2011-08-01 12:15:00,29.89,29.89,29.85,29.86,11700.0,24.9456,24.9456,24.9122,24.9206,11700.0
2011-08-01 12:20:00,29.86,29.87,29.85,29.85,37900.0,24.9206,24.9289,24.9122,24.9122,37900.0
2011-08-01 12:25:00,29.86,29.87,29.85,29.85,36000.0,24.9206,24.9289,24.9122,24.9122,36000.0
2011-08-01 12:30:00,29.85,29.9,29.85,29.89,70600.0,24.9122,24.954,24.9122,24.9456,70600.0
2011-08-01 12:35:00,29.89,29.9,29.87,29.9,20500.0,24.9456,24.954,24.9289,24.954,20500.0
2011-08-01 12:40:00,29.89,29.9,29.87,29.87,19400.0,24.9456,24.954,24.9289,24.9289,19400.0
2011-08-01 12:45:00,29.87,29.87,29.84,29.84,8400.0,24.9289,24.9289,24.9039,24.9039,8400.0
2011-08-01 12:50:00,29.85,29.85,29.84,29.85,5400.0,24.9122,24.9122,24.9039,24.9122,5400.0
2011-08-01 12:55:00,29.85,29.85,29.83,29.84,14400.0,24.9122,24.9122,24.8955,24.9039,14400.0
2011-08-01 13:00:00,29.84,29.85,29.81,29.84,14300.0,24.9039,24.9122,24.8789,24.9039,14300.0
2011-08-01 13:05:00,29.84,29.84,29.8,29.8,5500.0,24.9039,24.9039,24.8705,24.8705,5500.0
2011-08-01 13:10:00,29.8,29.83,29.8,29.83,9800.0,24.8705,24.8955,24.8705,24.8955,9800.0
2011-08-01 13:15:00,29.83,29.85,29.82,29.83,13100.0,24.8955,24.9122,24.8872,24.8955,13100.0
2011-08-01 13:20:00,29.84,29.85,29.83,29.83,4600.0,24.9039,24.9122,24.8955,24.8955,4600.0
2011-08-01 13:25:00,29.83,29.85,29.82,29.82,7100.0,24.8955,24.9122,24.8872,24.8872,7100.0
2011-08-01 13:30:00,29.83,29.86,29.83,29.86,4000.0,24.8955,24.9206,24.8955,24.9206,4000.0
2011-08-01 13:35:00,29.86,29.87,29.83,29.83,7000.0,24.9206,24.9289,24.8955,24.8955,7000.0
2011-08-01 13:40:00,29.83,29.86,29.82,29.85,9500.0,24.8955,24.9206,24.8872,24.9122,9500.0
2011-08-01 13:45:00,29.86,29.9,29.85,29.9,11900.0,24.9206,24.954,24.9122,24.954,11900.0
2011-08-01 13:50:00,29.89,29.91,29.88,29.9,23200.0,24.9456,24.9623,24.9373,24.954,23200.0
2011-08-01 13:55:00,29.9,29.9,29.88,29.88,16900.0,24.954,24.954,24.9373,24.9373,16900.0
2011-08-01 14:00:00,29.87,29.88,29.86,29.86,7400.0,24.9289,24.9373,24.9206,24.9206,7400.0
2011-08-01 14:05:00,29.87,29.87,29.83,29.84,26500.0,24.9289,24.9289,24.8955,24.9039,26500.0
2011-08-01 14:10:00,29.84,29.84,29.83,29.84,15500.0,24.9039,24.9039,24.8955,24.9039,15500.0
2011-08-01 14:15:00,29.84,29.85,29.83,29.85,54200.0,24.9039,24.9122,24.8955,24.9122,54200.0
2011-08-01 14:20:00,29.84,29.86,29.84,29.86,13000.0,24.9039,24.9206,24.9039,24.9206,13000.0
2011-08-01 14:25:00,29.86,29.87,29.84,29.84,33500.0,24.9206,24.9289,24.9039,24.9039,33500.0
2011-08-01 14:30:00,29.84,29.86,29.84,29.85,26500.0,24.9039,24.9206,24.9039,24.9122,26500.0
2011-08-01 14:35:00,29.85,29.86,29.83,29.85,32100.0,24.9122,24.9206,24.8955,24.9122,32100.0
2011-08-01 14:40:00,29.86,29.87,29.85,29.87,36200.0,24.9206,24.9289,24.9122,24.9289,36200.0
2011-08-01 14:45:00,29.87,29.92,29.87,29.9,18400.0,24.9289,24.9707,24.9289,24.954,18400.0
2011-08-01 14:50:00,29.89,29.93,29.89,29.92,11600.0,24.9456,24.979,24.9456,24.9707,11600.0
2011-08-01 14:55:00,29.93,29.97,29.93,29.97,14100.0,24.979,25.0124,24.979,25.0124,14100.0
2011-08-01 15:00:00,29.98,30.0,29.98,29.99,23700.0,25.0207,25.0374,25.0207,25.0291,23700.0
2011-08-01 15:05:00,29.98,30.05,29.98,30.04,20500.0,25.0207,25.0792,25.0207,25.0708,20500.0
2011-08-01 15:10:00,30.05,30.08,30.04,30.07,23300.0,25.0792,25.1042,25.0708,25.0958,23300.0
2011-08-01 15:15:00,30.07,30.07,30.04,30.05,14900.0,25.0958,25.0958,25.0708,25.0792,14900.0
2011-08-01 15:20:00,30.04,30.12,30.04,30.11,33400.0,25.0708,25.1376,25.0708,25.1292,33400.0
2011-08-01 15:25:00,30.11,30.17,30.11,30.13,33300.0,25.1292,25.1793,25.1292,25.1459,33300.0
2011-08-01 15:30:00,30.13,30.14,30.04,30.05,31000.0,25.1459,25.1543,25.0708,25.0792,31000.0
2011-08-01 15:35:00,30.04,30.1,30.0,30.09,35900.0,25.0708,25.1209,25.0374,25.1125,35900.0
2011-08-01 15:40:00,30.08,30.1,30.06,30.08,32700.0,25.1042,25.1209,25.0875,25.1042,32700.0
2011-08-01 15:45:00,30.08,30.12,30.07,30.11,42900.0,25.1042,25.1376,25.0958,25.1292,42900.0
2011-08-01 15:50:00,30.12,30.18,30.11,30.15,53300.0,25.1376,25.1876,25.1292,25.1626,53300.0
2011-08-01 15:55:00,30.15,30.22,30.12,30.21,92200.0,25.1626,25.221,25.1376,25.2127,92200.0
2011-08-02 09:30:00,29.78,29.8,29.6,29.68,28900.0,24.8538,24.8705,24.7036,24.7704,28900.0
2011-08-02 09:35:00,29.7,29.8,29.66,29.68,30900.0,24.787,24.8705,24.7537,24.7704,30900.0
2011-08-02 09:40:00,29.68,29.7,29.65,29.68,13900.0,24.7704,24.787,24.7453,24.7704,13900.0
2011-08-02 09:45:00,29.68,29.78,29.68,29.7,15000.0,24.7704,24.8538,24.7704,24.787,15000.0
2011-08-02 09:50:00,29.7,29.85,29.7,29.85,13200.0,24.787,24.9122,24.787,24.9122,13200.0
2011-08-02 09:55:00,29.85,29.95,29.85,29.92,10400.0,24.9122,24.9957,24.9122,24.9707,10400.0
2011-08-02 10:00:00,29.93,29.98,29.89,29.92,13100.0,24.979,25.0207,24.9456,24.9707,13100.0
2011-08-02 10:05:00,29.93,29.97,29.89,29.9,21300.0,24.979,25.0124,24.9456,24.954,21300.0
2011-08-02 10:10:00,29.9,29.91,29.87,29.9,14100.0,24.954,24.9623,24.9289,24.954,14100.0
2011-08-02 10:15:00,29.9,29.9,29.87,29.88,11600.0,24.954,24.954,24.9289,24.9373,11600.0
2011-08-02 10:20:00,29.89,29.91,29.87,29.9,6400.0,24.9456,24.9623,24.9289,24.954,6400.0
2011-08-02 10:25:00,29.89,29.9,29.86,29.88,13700.0,24.9456,24.954,24.9206,24.9373,13700.0
2011-08-02 10:30:00,29.88,29.88,29.84,29.84,5300.0,24.9373,24.9373,24.9039,24.9039,5300.0
2011-08-02 10:35:00,29.85,29.87,29.83,29.85,7800.0,24.9122,24.9289,24.8955,24.9122,7800.0
2011-08-02 10:40:00,29.85,29.88,29.84,29.88,5600.0,24.9122,24.9373,24.9039,24.9373,5600.0
2011-08-02 10:45:00,29.88,29.89,29.87,29.88,4500.0,24.9373,24.9456,24.9289,24.9373,4500.0
2011-08-02 10:50:00,29.88,29.88,29.8,29.81,7400.0,24.9373,24.9373,24.8705,24.8789,7400.0
2011-08-02 10:55:00,29.79,29.81,29.79,29.8,5700.0,24.8622,24.8789,24.8622,24.8705,5700.0
2011-08-02 11:00:00,29.8,29.8,29.75,29.78,13000.0,24.8705,24.8705,24.8288,24.8538,13000.0
2011-08-02 11:05:00,29.78,29.79,29.74,29.75,15800.0,24.8538,24.8622,24.8204,24.8288,15800.0
2011-08-02 11:10:00,29.74,29.79,29.72,29.74,28400.0,24.8204,24.8622,24.8037,24.8204,28400.0
2011-08-02 11:15:00,29.75,29.75,29.72,29.73,39600.0,24.8288,24.8288,24.8037,24.8121,39600.0
2011-08-02 11:20:00,29.74,29.74,29.69,29.69,11900.0,24.8204,24.8204,24.7787,24.7787,11900.0
2011-08-02 11:25:00,29.7,29.7,29.68,29.68,7000.0,24.787,24.787,24.7704,24.7704,7000.0
2011-08-02 11:30:00,29.69,29.7,29.67,29.67,9000.0,24.7787,24.787,24.762,24.762,9000.0
2011-08-02 11:35:00,29.68,29.69,29.67,29.67,5800.0,24.7704,24.7787,24.762,24.762,5800.0
2011-08-02 11:40:00,29.67,29.67,29.62,29.62,18700.0,24.762,24.762,24.7203,24.7203,18700.0
2011-08-02 11:45:00,29.64,29.64,29.6,29.63,6100.0,24.737,24.737,24.7036,24.7286,6100.0
2011-08-02 11:50:00,29.62,29.66,29.62,29.64,4800.0,24.7203,24.7537,24.7203,24.737,4800.0
2011-08-02 11:55:00,29.63,29.64,29.62,29.62,4400.0,24.7286,24.737,24.7203,24.7203,4400.0
2011-08-02 12:00:00,29.62,29.66,29.62,29.66,7600.0,24.7203,24.7537,24.7203,24.7537,7600.0
2011-08-02 12:05:00,29.66,29.72,29.66,29.72,4600.0,24.7537,24.8037,24.7537,24.8037,4600.0
2011-08-02 12:10:00,29.71,29.71,29.7,29.7,2700.0,24.7954,24.7954,24.787,24.787,2700.0
2011-08-02 12:15:00,29.7,29.74,29.7,29.72,5800.0,24.787,24.8204,24.787,24.8037,5800.0
2011-08-02 12:20:00,29.72,29.78,29.72,29.76,28200.0,24.8037,24.8538,24.8037,24.8371,28200.0
2011-08-02 12:25:00,29.77,29.78,29.76,29.76,2200.0,24.8455,24.8538,24.8371,24.8371,2200.0
2011-08-02 12:30:00,29.76,29.76,29.73,29.73,8200.0,24.8371,24.8371,24.8121,24.8121,8200.0
2011-08-02 12:35:00,29.72,29.73,29.68,29.7,6800.0,24.8037,24.8121,24.7704,24.787,6800.0
2011-08-02 12:40:00,29.69,29.72,29.69,29.7,5400.0,24.7787,24.8037,24.7787,24.787,5400.0
2011-08-02 12:45:00,29.7,29.7,29.62,29.63,4700.0,24.787,24.787,24.7203,24.7286,4700.0
2011-08-02 12:50:00,29.64,29.65,29.63,29.65,7900.0,24.737,24.7453,24.7286,24.7453,7900.0
2011-08-02 12:55:00,29.65,29.66,29.64,29.65,4800.0,24.7453,24.7537,24.737,24.7453,4800.0
2011-08-02 13:00:00,29.66,29.68,29.65,29.67,5700.0,24.7537,24.7704,24.7453,24.762,5700.0
2011-08-02 13:05:00,29.67,29.72,29.66,29.69,4400.0,24.762,24.8037,24.7537,24.7787,4400.0
2011-08-02 13:10:00,29.69,29.76,29.63,29.72,18000.0,24.7787,24.8371,24.7286,24.8037,18000.0
2011-08-02 13:15:00,29.72,29.75,29.7,29.73,15900.0,24.8037,24.8288,24.787,24.8121,15900.0
2011-08-02 13:20:00,29.72,29.72,29.67,29.67,4500.0,24.8037,24.8037,24.762,24.762,4500.0
2011-08-02 13:25:00,29.65,29.66,29.63,29.64,5600.0,24.7453,24.7537,24.7286,24.737,5600.0
2011-08-02 13:30:00,29.64,29.65,29.63,29.64,4000.0,24.737,24.7453,24.7286,24.737,4000.0
2011-08-02 13:35:00,29.63,29.63,29.6,29.62,8800.0,24.7286,24.7286,24.7036,24.7203,8800.0
2011-08-02 13:40:00,29.62,29.65,29.6,29.6,7400.0,24.7203,24.7453,24.7036,24.7036,7400.0
2011-08-02 13:45:00,29.6,29.6,29.52,29.54,7600.0,24.7036,24.7036,24.6368,24.6535,7600.0
2011-08-02 13:50:00,29.54,29.54,29.5,29.54,6700.0,24.6535,24.6535,24.6201,24.6535,6700.0
2011-08-02 13:55:00,29.54,29.54,29.47,29.5,12600.0,24.6535,24.6535,24.5951,24.6201,12600.0
2011-08-02 14:00:00,29.47,29.53,29.47,29.52,8200.0,24.5951,24.6452,24.5951,24.6368,8200.0
2011-08-02 14:05:00,29.53,29.58,29.52,29.56,7700.0,24.6452,24.6869,24.6368,24.6702,7700.0
2011-08-02 14:10:00,29.56,29.57,29.54,29.57,7600.0,24.6702,24.6786,24.6535,24.6786,7600.0
2011-08-02 14:15:00,29.56,29.59,29.56,29.58,6700.0,24.6702,24.6952,24.6702,24.6869,6700.0
2011-08-02 14:20:00,29.59,29.61,29.56,29.57,12800.0,24.6952,24.7119,24.6702,24.6786,12800.0
2011-08-02 14:25:00,29.56,29.56,29.54,29.55,3400.0,24.6702,24.6702,24.6535,24.6619,3400.0
2011-08-02 14:30:00,29.55,29.56,29.53,29.54,12900.0,24.6619,24.6702,24.6452,24.6535,12900.0
2011-08-02 14:35:00,29.53,29.55,29.53,29.55,9600.0,24.6452,24.6619,24.6452,24.6619,9600.0
2011-08-02 14:40:00,29.56,29.57,29.54,29.55,14300.0,24.6702,24.6786,24.6535,24.6619,14300.0
2011-08-02 14:45:00,29.53,29.59,29.5,29.59,11800.0,24.6452,24.6952,24.6201,24.6952,11800.0
2011-08-02 14:50:00,29.59,29.6,29.58,29.6,7000.0,24.6952,24.7036,24.6869,24.7036,7000.0
2011-08-02 14:55:00,29.6,29.6,29.54,29.55,24500.0,24.7036,24.7036,24.6535,24.6619,24500.0
2011-08-02 15:00:00,29.55,29.56,29.53,29.54,23800.0,24.6619,24.6702,24.6452,24.6535,23800.0
2011-08-02 15:05:00,29.54,29.55,29.54,29.55,10200.0,24.6535,24.6619,24.6535,24.6619,10200.0
2011-08-02 15:10:00,29.55,29.55,29.52,29.53,9900.0,24.6619,24.6619,24.6368,24.6452,9900.0
2011-08-02 15:15:00,29.53,29.55,29.52,29.53,10600.0,24.6452,24.6619,24.6368,24.6452,10600.0
2011-08-02 15:20:00,29.53,29.54,29.5,29.5,15200.0,24.6452,24.6535,24.6201,24.6201,15200.0
2011-08-02 15:25:00,29.51,29.51,29.46,29.46,22100.0,24.6285,24.6285,24.5867,24.5867,22100.0
2011-08-02 15:30:00,29.47,29.47,29.43,29.44,23500.0,24.5951,24.5951,24.5617,24.5701,23500.0
2011-08-02 15:35:00,29.44,29.45,29.43,29.44,14600.0,24.5701,24.5784,24.5617,24.5701,14600.0
2011-08-02 15:40:00,29.44,29.44,29.36,29.41,27700.0,24.5701,24.5701,24.5033,24.545,27700.0
2011-08-02 15:45:00,29.4,29.44,29.39,29.4,18600.0,24.5367,24.5701,24.5283,24.5367,18600.0
2011-08-02 15:50:00,29.39,29.39,29.31,29.34,21100.0,24.5283,24.5283,24.4616,24.4866,21100.0
2011-08-02 15:55:00,29.35,29.39,29.32,29.33,39000.0,24.4949,24.5283,24.4699,24.4783,39000.0
2011-08-03 09:30:00,29.24,29.24,29.01,29.11,26300.0,24.4031,24.4031,24.2112,24.2946,26300.0
2011-08-03 09:35:00,29.11,29.19,29.09,29.13,27800.0,24.2946,24.3614,24.278,24.3113,27800.0
2011-08-03 09:40:00,29.11,29.11,29.07,29.07,11000.0,24.2946,24.2946,24.2613,24.2613,11000.0
2011-08-03 09:45:00,29.07,29.09,28.94,28.96,16500.0,24.2613,24.278,24.1528,24.1695,16500.0
2011-08-03 09:50:00,28.95,29.09,28.95,28.98,14900.0,24.1611,24.278,24.1611,24.1861,14900.0
2011-08-03 09:55:00,28.95,29.04,28.94,29.03,15300.0,24.1611,24.2362,24.1528,24.2279,15300.0
2011-08-03 10:00:00,29.01,29.09,29.01,29.08,16200.0,24.2112,24.278,24.2112,24.2696,16200.0
2011-08-03 10:05:00,29.06,29.12,29.01,29.11,26900.0,24.2529,24.303,24.2112,24.2946,26900.0
2011-08-03 10:10:00,29.11,29.15,29.06,29.09,28400.0,24.2946,24.328,24.2529,24.278,28400.0
2011-08-03 10:15:00,29.11,29.13,29.03,29.1,30300.0,24.2946,24.3113,24.2279,24.2863,30300.0
2011-08-03 10:20:00,29.1,29.1,28.97,28.98,22800.0,24.2863,24.2863,24.1778,24.1861,22800.0
2011-08-03 10:25:00,28.99,29.13,28.97,29.07,23600.0,24.1945,24.3113,24.1778,24.2613,23600.0
2011-08-03 10:30:00,29.08,29.08,28.89,28.9,23300.0,24.2696,24.2696,24.111,24.1194,23300.0
2011-08-03 10:35:00,28.91,28.92,28.75,28.79,20200.0,24.1277,24.1361,23.9942,24.0276,20200.0
2011-08-03 10:40:00,28.78,28.92,28.78,28.89,54100.0,24.0192,24.1361,24.0192,24.111,54100.0
2011-08-03 10:45:00,28.89,28.9,28.85,28.89,27200.0,24.111,24.1194,24.0777,24.111,27200.0
2011-08-03 10:50:00,28.89,29.01,28.88,29.0,19900.0,24.111,24.2112,24.1027,24.2028,19900.0
2011-08-03 10:55:00,29.02,29.04,29.0,29.02,16400.0,24.2195,24.2362,24.2028,24.2195,16400.0
2011-08-03 11:00:00,29.03,29.06,29.0,29.03,21300.0,24.2279,24.2529,24.2028,24.2279,21300.0
2011-08-03 11:05:00,29.01,29.04,29.0,29.01,18500.0,24.2112,24.2362,24.2028,24.2112,18500.0
2011-08-03 11:10:00,29.0,29.16,29.0,29.16,24300.0,24.2028,24.3364,24.2028,24.3364,24300.0
2011-08-03 11:15:00,29.16,29.22,29.16,29.21,14900.0,24.3364,24.3864,24.3364,24.3781,14900.0
2011-08-03 11:20:00,29.22,29.24,29.19,29.19,19600.0,24.3864,24.4031,24.3614,24.3614,19600.0
2011-08-03 11:25:00,29.19,29.2,29.15,29.16,19200.0,24.3614,24.3698,24.328,24.3364,19200.0
2011-08-03 11:30:00,29.17,29.18,29.15,29.15,27500.0,24.3447,24.3531,24.328,24.328,27500.0
2011-08-03 11:35:00,29.15,29.17,29.15,29.15,16800.0,24.328,24.3447,24.328,24.328,16800.0
2011-08-03 11:40:00,29.16,29.16,29.07,29.07,16600.0,24.3364,24.3364,24.2613,24.2613,16600.0
2011-08-03 11:45:00,29.08,29.08,29.05,29.06,16000.0,24.2696,24.2696,24.2446,24.2529,16000.0
2011-08-03 11:50:00,29.06,29.06,29.0,29.0,41500.0,24.2529,24.2529,24.2028,24.2028,41500.0
2011-08-03 11:55:00,29.01,29.01,28.99,29.0,17600.0,24.2112,24.2112,24.1945,24.2028,17600.0
2011-08-03 12:00:00,29.0,29.01,28.97,29.01,34600.0,24.2028,24.2112,24.1778,24.2112,34600.0
2011-08-03 12:05:00,28.99,29.04,28.99,29.04,6700.0,24.1945,24.2362,24.1945,24.2362,6700.0
2011-08-03 12:10:00,29.04,29.09,29.04,29.08,6700.0,24.2362,24.278,24.2362,24.2696,6700.0
2011-08-03 12:15:00,29.07,29.08,29.04,29.04,5500.0,24.2613,24.2696,24.2362,24.2362,5500.0
2011-08-03 12:20:00,29.05,29.05,29.0,29.04,9400.0,24.2446,24.2446,24.2028,24.2362,9400.0
2011-08-03 12:25:00,29.04,29.05,29.03,29.05,3800.0,24.2362,24.2446,24.2279,24.2446,3800.0
2011-08-03 12:30:00,29.04,29.05,29.03,29.03,12200.0,24.2362,24.2446,24.2279,24.2279,12200.0
2011-08-03 12:35:00,29.02,29.04,29.01,29.04,12700.0,24.2195,24.2362,24.2112,24.2362,12700.0
2011-08-03 12:40:00,29.04,29.04,29.02,29.04,8100.0,24.2362,24.2362,24.2195,24.2362,8100.0
2011-08-03 12:45:00,29.04,29.04,29.03,29.04,2600.0,24.2362,24.2362,24.2279,24.2362,2600.0
2011-08-03 12:50:00,29.04,29.11,29.0,29.0,82700.0,24.2362,24.2946,24.2028,24.2028,82700.0
2011-08-03 12:55:00,29.0,29.01,29.0,29.01,10500.0,24.2028,24.2112,24.2028,24.2112,10500.0
2011-08-03 13:00:00,29.01,29.01,28.97,28.97,6800.0,24.2112,24.2112,24.1778,24.1778,6800.0
2011-08-03 13:05:00,28.96,28.99,28.96,28.99,4200.0,24.1695,24.1945,24.1695,24.1945,4200.0
2011-08-03 13:10:00,28.99,29.02,28.99,29.01,4200.0,24.1945,24.2195,24.1945,24.2112,4200.0
2011-08-03 13:15:00,29.02,29.03,29.0,29.02,10800.0,24.2195,24.2279,24.2028,24.2195,10800.0
2011-08-03 13:20:00,29.02,29.07,29.0,29.06,15800.0,24.2195,24.2613,24.2028,24.2529,15800.0
2011-08-03 13:25:00,29.05,29.06,29.0,29.0,20300.0,24.2446,24.2529,24.2028,24.2028,20300.0
2011-08-03 13:30:00,29.02,29.1,29.02,29.1,23700.0,24.2195,24.2863,24.2195,24.2863,23700.0
2011-08-03 13:35:00,29.1,29.2,29.04,29.2,28300.0,24.2863,24.3698,24.2362,24.3698,28300.0
2011-08-03 13:40:00,29.21,29.24,29.17,29.2,18800.0,24.3781,24.4031,24.3447,24.3698,18800.0
2011-08-03 13:45:00,29.21,29.23,29.16,29.19,20500.0,24.3781,24.3948,24.3364,24.3614,20500.0
2011-08-03 13:50:00,29.2,29.2,29.18,29.2,11700.0,24.3698,24.3698,24.3531,24.3698,11700.0
2011-08-03 13:55:00,29.2,29.21,29.19,29.21,13600.0,24.3698,24.3781,24.3614,24.3781,13600.0
2011-08-03 14:00:00,29.21,29.27,29.21,29.24,20600.0,24.3781,24.4282,24.3781,24.4031,20600.0
2011-08-03 14:05:00,29.25,29.25,29.18,29.2,30500.0,24.4115,24.4115,24.3531,24.3698,30500.0
2011-08-03 14:10:00,29.2,29.22,29.2,29.22,8600.0,24.3698,24.3864,24.3698,24.3864,8600.0
2011-08-03 14:15:00,29.22,29.22,29.17,29.17,5500.0,24.3864,24.3864,24.3447,24.3447,5500.0
2011-08-03 14:20:00,29.16,29.2,29.15,29.18,7600.0,24.3364,24.3698,24.328,24.3531,7600.0
2011-08-03 14:25:00,29.17,29.19,29.15,29.16,24400.0,24.3447,24.3614,24.328,24.3364,24400.0
2011-08-03 14:30:00,29.17,29.21,29.17,29.21,59300.0,24.3447,24.3781,24.3447,24.3781,59300.0
2011-08-03 14:35:00,29.21,29.23,29.2,29.23,11600.0,24.3781,24.3948,24.3698,24.3948,11600.0
2011-08-03 14:40:00,29.23,29.28,29.22,29.25,14800.0,24.3948,24.4365,24.3864,24.4115,14800.0
2011-08-03 14:45:00,29.24,29.26,29.23,29.26,9200.0,24.4031,24.4198,24.3948,24.4198,9200.0
2011-08-03 14:50:00,29.27,29.33,29.27,29.33,8500.0,24.4282,24.4783,24.4282,24.4783,8500.0
2011-08-03 14:55:00,29.33,29.33,29.3,29.3,13200.0,24.4783,24.4783,24.4532,24.4532,13200.0
2011-08-03 15:00:00,29.3,29.32,29.29,29.32,9500.0,24.4532,24.4699,24.4449,24.4699,9500.0
2011-08-03 15:05:00,29.32,29.32,29.28,29.28,9700.0,24.4699,24.4699,24.4365,24.4365,9700.0
2011-08-03 15:10:00,29.29,29.34,29.28,29.29,22000.0,24.4449,24.4866,24.4365,24.4449,22000.0
2011-08-03 15:15:00,29.29,29.4,29.29,29.4,15700.0,24.4449,24.5367,24.4449,24.5367,15700.0
2011-08-03 15:20:00,29.4,29.45,29.4,29.44,35100.0,24.5367,24.5784,24.5367,24.5701,35100.0
2011-08-03 15:25:00,29.44,29.49,29.44,29.49,20300.0,24.5701,24.6118,24.5701,24.6118,20300.0
2011-08-03 15:30:00,29.48,29.49,29.41,29.41,22600.0,24.6034,24.6118,24.545,24.545,22600.0
2011-08-03 15:35:00,29.4,29.42,29.39,29.4,32500.0,24.5367,24.5534,24.5283,24.5367,32500.0
2011-08-03 15:40:00,29.41,29.42,29.38,29.4,25000.0,24.545,24.5534,24.52,24.5367,25000.0
2011-08-03 15:45:00,29.4,29.41,29.33,29.33,28000.0,24.5367,24.545,24.4783,24.4783,28000.0
2011-08-03 15:50:00,29.33,29.4,29.33,29.38,34800.0,24.4783,24.5367,24.4783,24.52,34800.0
2011-08-03 15:55:00,29.37,29.41,29.35,29.4,48900.0,24.5116,24.545,24.4949,24.5367,48900.0
2011-08-04 09:30:00,28.96,28.96,28.73,28.91,31600.0,24.1695,24.1695,23.9775,24.1277,31600.0
2011-08-04 09:35:00,28.92,28.99,28.84,28.99,11500.0,24.1361,24.1945,24.0693,24.1945,11500.0
2011-08-04 09:40:00,28.99,29.11,28.96,29.07,18300.0,24.1945,24.2946,24.1695,24.2613,18300.0
2011-08-04 09:45:00,29.02,29.07,28.98,29.0,35500.0,24.2195,24.2613,24.1861,24.2028,35500.0
2011-08-04 09:50:00,29.0,29.0,28.93,28.96,21800.0,24.2028,24.2028,24.1444,24.1695,21800.0
2011-08-04 09:55:00,28.98,29.01,28.93,29.0,36200.0,24.1861,24.2112,24.1444,24.2028,36200.0
2011-08-04 10:00:00,29.0,29.01,28.96,29.0,17800.0,24.2028,24.2112,24.1695,24.2028,17800.0
2011-08-04 10:05:00,28.99,29.02,28.97,28.97,23700.0,24.1945,24.2195,24.1778,24.1778,23700.0
2011-08-04 10:10:00,28.97,28.98,28.95,28.96,15100.0,24.1778,24.1861,24.1611,24.1695,15100.0
2011-08-04 10:15:00,28.97,28.98,28.95,28.97,16200.0,24.1778,24.1861,24.1611,24.1778,16200.0
2011-08-04 10:20:00,28.97,28.98,28.95,28.96,22800.0,24.1778,24.1861,24.1611,24.1695,22800.0
2011-08-04 10:25:00,28.95,28.99,28.86,28.86,28800.0,24.1611,24.1945,24.086,24.086,28800.0
2011-08-04 10:30:00,28.86,28.93,28.86,28.92,24600.0,24.086,24.1444,24.086,24.1361,24600.0
2011-08-04 10:35:00,28.91,28.93,28.88,28.89,39000.0,24.1277,24.1444,24.1027,24.111,39000.0
2011-08-04 10:40:00,28.89,28.91,28.86,28.86,50800.0,24.111,24.1277,24.086,24.086,50800.0
2011-08-04 10:45:00,28.87,28.91,28.79,28.9,21800.0,24.0943,24.1277,24.0276,24.1194,21800.0
2011-08-04 10:50:00,28.9,28.9,28.86,28.86,13100.0,24.1194,24.1194,24.086,24.086,13100.0
2011-08-04 10:55:00,28.85,28.85,28.76,28.79,11600.0,24.0777,24.0777,24.0025,24.0276,11600.0
2011-08-04 11:00:00,28.78,28.79,28.75,28.79,16400.0,24.0192,24.0276,23.9942,24.0276,16400.0
2011-08-04 11:05:00,28.8,28.83,28.79,28.81,7200.0,24.0359,24.061,24.0276,24.0443,7200.0
2011-08-04 11:10:00,28.82,28.82,28.77,28.8,11200.0,24.0526,24.0526,24.0109,24.0359,11200.0
2011-08-04 11:15:00,28.81,28.89,28.81,28.87,16000.0,24.0443,24.111,24.0443,24.0943,16000.0
2011-08-04 11:20:00,28.88,28.89,28.75,28.75,18100.0,24.1027,24.111,23.9942,23.9942,18100.0
2011-08-04 11:25:00,28.75,28.77,28.71,28.71,21200.0,23.9942,24.0109,23.9608,23.9608,21200.0
2011-08-04 11:30:00,28.71,28.74,28.7,28.72,17100.0,23.9608,23.9859,23.9525,23.9692,17100.0
2011-08-04 11:35:00,28.72,28.73,28.7,28.71,9900.0,23.9692,23.9775,23.9525,23.9608,9900.0
2011-08-04 11:40:00,28.71,28.73,28.68,28.72,21700.0,23.9608,23.9775,23.9358,23.9692,21700.0
2011-08-04 11:45:00,28.71,28.71,28.52,28.58,33800.0,23.9608,23.9608,23.8022,23.8523,33800.0
2011-08-04 11:50:00,28.59,28.64,28.55,28.63,34000.0,23.8607,23.9024,23.8273,23.894,34000.0
2011-08-04 11:55:00,28.63,28.7,28.63,28.7,21100.0,23.894,23.9525,23.894,23.9525,21100.0
2011-08-04 12:00:00,28.71,28.86,28.71,28.84,22200.0,23.9608,24.086,23.9608,24.0693,22200.0
2011-08-04 12:05:00,28.84,28.93,28.84,28.88,24600.0,24.0693,24.1444,24.0693,24.1027,24600.0
2011-08-04 12:10:00,28.9,29.01,28.89,28.99,52400.0,24.1194,24.2112,24.111,24.1945,52400.0
2011-08-04 12:15:00,28.99,29.01,28.98,28.98,22700.0,24.1945,24.2112,24.1861,24.1861,22700.0
2011-08-04 12:20:00,28.98,29.01,28.98,28.98,9700.0,24.1861,24.2112,24.1861,24.1861,9700.0
2011-08-04 12:25:00,28.98,29.01,28.97,28.99,21200.0,24.1861,24.2112,24.1778,24.1945,21200.0
2011-08-04 12:30:00,28.98,29.0,28.97,28.99,10200.0,24.1861,24.2028,24.1778,24.1945,10200.0
2011-08-04 12:35:00,28.98,29.01,28.95,28.95,8800.0,24.1861,24.2112,24.1611,24.1611,8800.0
2011-08-04 12:40:00,28.97,28.97,28.91,28.92,20600.0,24.1778,24.1778,24.1277,24.1361,20600.0
2011-08-04 12:45:00,28.93,28.98,28.93,28.98,11800.0,24.1444,24.1861,24.1444,24.1861,11800.0
2011-08-04 12:50:00,28.97,28.97,28.93,28.94,8000.0,24.1778,24.1778,24.1444,24.1528,8000.0
2011-08-04 12:55:00,28.93,28.94,28.9,28.92,4800.0,24.1444,24.1528,24.1194,24.1361,4800.0
2011-08-04 13:00:00,28.92,28.94,28.9,28.9,8500.0,24.1361,24.1528,24.1194,24.1194,8500.0
2011-08-04 13:05:00,28.91,28.95,28.91,28.95,4100.0,24.1277,24.1611,24.1277,24.1611,4100.0
2011-08-04 13:10:00,28.94,28.96,28.92,28.93,17000.0,24.1528,24.1695,24.1361,24.1444,17000.0
2011-08-04 13:15:00,28.93,28.93,28.9,28.9,5300.0,24.1444,24.1444,24.1194,24.1194,5300.0
2011-08-04 13:20:00,28.89,28.93,28.89,28.93,5700.0,24.111,24.1444,24.111,24.1444,5700.0
2011-08-04 13:25:00,28.94,28.95,28.94,28.94,10400.0,24.1528,24.1611,24.1528,24.1528,10400.0
2011-08-04 13:30:00,28.95,28.95,28.88,28.88,10600.0,24.1611,24.1611,24.1027,24.1027,10600.0
2011-08-04 13:35:00,28.88,28.88,28.86,28.87,8500.0,24.1027,24.1027,24.086,24.0943,8500.0
2011-08-04 13:40:00,28.87,28.89,28.84,28.85,6900.0,24.0943,24.111,24.0693,24.0777,6900.0
2011-08-04 13:45:00,28.85,28.85,28.79,28.81,8200.0,24.0777,24.0777,24.0276,24.0443,8200.0
2011-08-04 13:50:00,28.8,28.84,28.8,28.82,6300.0,24.0359,24.0693,24.0359,24.0526,6300.0
2011-08-04 13:55:00,28.82,28.89,28.82,28.82,8700.0,24.0526,24.111,24.0526,24.0526,8700.0
2011-08-04 14:00:00,28.83,28.83,28.76,28.78,13000.0,24.061,24.061,24.0025,24.0192,13000.0
2011-08-04 14:05:00,28.79,28.79,28.75,28.75,30600.0,24.0276,24.0276,23.9942,23.9942,30600.0
2011-08-04 14:10:00,28.76,28.76,28.68,28.68,13900.0,24.0025,24.0025,23.9358,23.9358,13900.0
2011-08-04 14:15:00,28.68,28.68,28.53,28.57,29800.0,23.9358,23.9358,23.8106,23.844,29800.0
2011-08-04 14:20:00,28.58,28.58,28.53,28.54,37600.0,23.8523,23.8523,23.8106,23.8189,37600.0
2011-08-04 14:25:00,28.53,28.53,28.44,28.46,27700.0,23.8106,23.8106,23.7355,23.7522,27700.0
2011-08-04 14:30:00,28.46,28.47,28.44,28.46,29500.0,23.7522,23.7605,23.7355,23.7522,29500.0
2011-08-04 14:35:00,28.47,28.49,28.47,28.49,20900.0,23.7605,23.7772,23.7605,23.7772,20900.0
2011-08-04 14:40:00,28.49,28.55,28.49,28.54,13200.0,23.7772,23.8273,23.7772,23.8189,13200.0
2011-08-04 14:45:00,28.54,28.59,28.53,28.55,21500.0,23.8189,23.8607,23.8106,23.8273,21500.0
2011-08-04 14:50:00,28.56,28.56,28.53,28.54,15000.0,23.8356,23.8356,23.8106,23.8189,15000.0
2011-08-04 14:55:00,28.53,28.54,28.47,28.47,19800.0,23.8106,23.8189,23.7605,23.7605,19800.0
2011-08-04 15:00:00,28.47,28.5,28.45,28.49,23000.0,23.7605,23.7856,23.7438,23.7772,23000.0
2011-08-04 15:05:00,28.5,28.55,28.5,28.54,25300.0,23.7856,23.8273,23.7856,23.8189,25300.0
2011-08-04 15:10:00,28.55,28.56,28.52,28.52,16000.0,23.8273,23.8356,23.8022,23.8022,16000.0
2011-08-04 15:15:00,28.51,28.54,28.46,28.48,13400.0,23.7939,23.8189,23.7522,23.7689,13400.0
2011-08-04 15:20:00,28.49,28.5,28.47,28.48,10700.0,23.7772,23.7856,23.7605,23.7689,10700.0
2011-08-04 15:25:00,28.48,28.48,28.37,28.38,20600.0,23.7689,23.7689,23.6771,23.6854,20600.0
2011-08-04 15:30:00,28.36,28.36,28.25,28.27,39800.0,23.6687,23.6687,23.5769,23.5936,39800.0
2011-08-04 15:35:00,28.25,28.33,28.23,28.26,35600.0,23.5769,23.6437,23.5602,23.5853,35600.0
2011-08-04 15:40:00,28.27,28.27,28.13,28.16,33800.0,23.5936,23.5936,23.4768,23.5018,33800.0
2011-08-04 15:45:00,28.16,28.32,28.16,28.3,64700.0,23.5018,23.6353,23.5018,23.6186,64700.0
2011-08-04 15:50:00,28.31,28.35,28.25,28.28,74700.0,23.627,23.6604,23.5769,23.6019,74700.0
2011-08-04 15:55:00,28.3,28.34,28.11,28.11,113300.0,23.6186,23.652,23.4601,23.4601,113300.0
2011-08-05 09:30:00,28.39,28.95,28.32,28.92,84700.0,23.6937,24.1611,23.6353,24.1361,84700.0
2011-08-05 09:35:00,28.91,29.16,28.91,29.0,112700.0,24.1277,24.3364,24.1277,24.2028,112700.0
2011-08-05 09:40:00,29.0,29.14,28.96,29.06,193700.0,24.2028,24.3197,24.1695,24.2529,193700.0
2011-08-05 09:45:00,29.05,29.11,28.88,29.04,163400.0,24.2446,24.2946,24.1027,24.2362,163400.0
2011-08-05 09:50:00,29.04,29.07,28.76,28.92,34700.0,24.2362,24.2613,24.0025,24.1361,34700.0
2011-08-05 09:55:00,28.94,28.94,28.72,28.77,105700.0,24.1528,24.1528,23.9692,24.0109,105700.0
2011-08-05 10:00:00,28.75,28.83,28.48,28.49,60600.0,23.9942,24.061,23.7689,23.7772,60600.0
2011-08-05 10:05:00,28.5,28.53,28.38,28.5,78300.0,23.7856,23.8106,23.6854,23.7856,78300.0
2011-08-05 10:10:00,28.49,28.58,28.41,28.47,53200.0,23.7772,23.8523,23.7104,23.7605,53200.0
2011-08-05 10:15:00,28.49,28.55,28.41,28.55,74700.0,23.7772,23.8273,23.7104,23.8273,74700.0
2011-08-05 10:20:00,28.55,28.62,28.52,28.62,28000.0,23.8273,23.8857,23.8022,23.8857,28000.0
2011-08-05 10:25:00,28.62,28.7,28.6,28.63,26400.0,23.8857,23.9525,23.869,23.894,26400.0
2011-08-05 10:30:00,28.62,28.65,28.53,28.61,22000.0,23.8857,23.9107,23.8106,23.8774,22000.0
2011-08-05 10:35:00,28.61,28.62,28.49,28.5,31300.0,23.8774,23.8857,23.7772,23.7856,31300.0
2011-08-05 10:40:00,28.5,28.55,28.49,28.55,35300.0,23.7856,23.8273,23.7772,23.8273,35300.0
2011-08-05 10:45:00,28.54,28.55,28.45,28.48,12800.0,23.8189,23.8273,23.7438,23.7689,12800.0
2011-08-05 10:50:00,28.49,28.5,28.39,28.4,26300.0,23.7772,23.7856,23.6937,23.7021,26300.0
2011-08-05 10:55:00,28.38,28.46,28.37,28.45,31700.0,23.6854,23.7522,23.6771,23.7438,31700.0
2011-08-05 11:00:00,28.47,28.47,28.37,28.39,36900.0,23.7605,23.7605,23.6771,23.6937,36900.0
2011-08-05 11:05:00,28.39,28.39,28.33,28.36,41000.0,23.6937,23.6937,23.6437,23.6687,41000.0
2011-08-05 11:10:00,28.36,28.36,28.27,28.28,41900.0,23.6687,23.6687,23.5936,23.6019,41900.0
2011-08-05 11:15:00,28.29,28.31,28.2,28.2,27500.0,23.6103,23.627,23.5352,23.5352,27500.0
2011-08-05 11:20:00,28.21,28.24,28.18,28.21,20000.0,23.5435,23.5686,23.5185,23.5435,20000.0
2011-08-05 11:25:00,28.23,28.3,28.22,28.28,109000.0,23.5602,23.6186,23.5519,23.6019,109000.0
2011-08-05 11:30:00,28.27,28.3,28.26,28.27,46500.0,23.5936,23.6186,23.5853,23.5936,46500.0
2011-08-05 11:35:00,28.29,28.3,28.16,28.18,20100.0,23.6103,23.6186,23.5018,23.5185,20100.0
2011-08-05 11:40:00,28.17,28.2,28.12,28.17,29700.0,23.5101,23.5352,23.4684,23.5101,29700.0
2011-08-05 11:45:00,28.17,28.18,28.12,28.15,69400.0,23.5101,23.5185,23.4684,23.4934,69400.0
2011-08-05 11:50:00,28.16,28.26,28.15,28.26,35100.0,23.5018,23.5853,23.4934,23.5853,35100.0
2011-08-05 11:55:00,28.26,28.31,28.24,28.25,53600.0,23.5853,23.627,23.5686,23.5769,53600.0
2011-08-05 12:00:00,28.25,28.29,28.23,28.25,25000.0,23.5769,23.6103,23.5602,23.5769,25000.0
2011-08-05 12:05:00,28.26,28.34,28.26,28.33,6700.0,23.5853,23.652,23.5853,23.6437,6700.0
2011-08-05 12:10:00,28.33,28.51,28.33,28.46,21200.0,23.6437,23.7939,23.6437,23.7522,21200.0
2011-08-05 12:15:00,28.53,28.76,28.51,28.71,11400.0,23.8106,24.0025,23.7939,23.9608,11400.0
2011-08-05 12:20:00,28.69,28.81,28.69,28.78,34100.0,23.9441,24.0443,23.9441,24.0192,34100.0
2011-08-05 12:25:00,28.78,28.79,28.66,28.68,16900.0,24.0192,24.0276,23.9191,23.9358,16900.0
2011-08-05 12:30:00,28.68,28.87,28.68,28.86,42800.0,23.9358,24.0943,23.9358,24.086,42800.0
2011-08-05 12:35:00,28.85,29.12,28.85,29.06,25200.0,24.0777,24.303,24.0777,24.2529,25200.0
2011-08-05 12:40:00,29.07,29.15,28.93,29.07,78300.0,24.2613,24.328,24.1444,24.2613,78300.0
2011-08-05 12:45:00,29.09,29.13,29.02,29.05,37400.0,24.278,24.3113,24.2195,24.2446,37400.0
2011-08-05 12:50:00,29.06,29.11,29.01,29.06,189600.0,24.2529,24.2946,24.2112,24.2529,189600.0
2011-08-05 12:55:00,29.06,29.08,28.95,29.02,24600.0,24.2529,24.2696,24.1611,24.2195,24600.0
2011-08-05 13:00:00,29.02,29.12,28.93,28.93,59400.0,24.2195,24.303,24.1444,24.1444,59400.0
2011-08-05 13:05:00,28.95,29.02,28.84,28.98,128300.0,24.1611,24.2195,24.0693,24.1861,128300.0
2011-08-05 13:10:00,28.97,29.05,28.94,29.01,10900.0,24.1778,24.2446,24.1528,24.2112,10900.0
2011-08-05 13:15:00,29.02,29.08,29.02,29.05,17800.0,24.2195,24.2696,24.2195,24.2446,17800.0
2011-08-05 13:20:00,29.05,29.05,29.0,29.01,19400.0,24.2446,24.2446,24.2028,24.2112,19400.0
2011-08-05 13:25:00,29.0,29.0,28.97,28.97,25600.0,24.2028,24.2028,24.1778,24.1778,25600.0
2011-08-05 13:30:00,28.98,29.01,28.9,28.9,9400.0,24.1861,24.2112,24.1194,24.1194,9400.0
2011-08-05 13:35:00,28.9,28.9,28.83,28.83,22800.0,24.1194,24.1194,24.061,24.061,22800.0
2011-08-05 13:40:00,28.83,28.85,28.77,28.84,26200.0,24.061,24.0777,24.0109,24.0693,26200.0
2011-08-05 13:45:00,28.85,28.88,28.74,28.88,15700.0,24.0777,24.1027,23.9859,24.1027,15700.0
2011-08-05 13:50:00,28.87,28.92,28.85,28.9,58000.0,24.0943,24.1361,24.0777,24.1194,58000.0
2011-08-05 13:55:00,28.9,28.91,28.83,28.9,31700.0,24.1194,24.1277,24.061,24.1194,31700.0
2011-08-05 14:00:00,28.92,28.92,28.83,28.86,12500.0,24.1361,24.1361,24.061,24.086,12500.0
2011-08-05 14:05:00,28.85,28.87,28.82,28.85,43100.0,24.0777,24.0943,24.0526,24.0777,43100.0
2011-08-05 14:10:00,28.84,28.92,28.78,28.89,72900.0,24.0693,24.1361,24.0192,24.111,72900.0
2011-08-05 14:15:00,28.89,28.89,28.82,28.87,9300.0,24.111,24.111,24.0526,24.0943,9300.0
2011-08-05 14:20:00,28.87,28.88,28.78,28.83,19300.0,24.0943,24.1027,24.0192,24.061,19300.0
2011-08-05 14:25:00,28.83,28.84,28.79,28.8,10400.0,24.061,24.0693,24.0276,24.0359,10400.0
2011-08-05 14:30:00,28.8,28.85,28.68,28.84,44500.0,24.0359,24.0777,23.9358,24.0693,44500.0
2011-08-05 14:35:00,28.84,28.85,28.74,28.83,74100.0,24.0693,24.0777,23.9859,24.061,74100.0
2011-08-05 14:40:00,28.84,28.84,28.77,28.8,12300.0,24.0693,24.0693,24.0109,24.0359,12300.0
2011-08-05 14:45:00,28.79,28.82,28.72,28.72,10800.0,24.0276,24.0526,23.9692,23.9692,10800.0
2011-08-05 14:50:00,28.72,28.74,28.62,28.72,38300.0,23.9692,23.9859,23.8857,23.9692,38300.0
2011-08-05 14:55:00,28.72,28.73,28.67,28.68,18800.0,23.9692,23.9775,23.9274,23.9358,18800.0
2011-08-05 15:00:00,28.68,28.73,28.57,28.58,80000.0,23.9358,23.9775,23.844,23.8523,80000.0
2011-08-05 15:05:00,28.57,28.57,28.38,28.42,60200.0,23.844,23.844,23.6854,23.7188,60200.0
2011-08-05 15:10:00,28.42,28.42,28.3,28.3,81800.0,23.7188,23.7188,23.6186,23.6186,81800.0
2011-08-05 15:15:00,28.31,28.34,28.29,28.31,95500.0,23.627,23.652,23.6103,23.627,95500.0
2011-08-05 15:20:00,28.3,28.32,28.29,28.3,63400.0,23.6186,23.6353,23.6103,23.6186,63400.0
2011-08-05 15:25:00,28.3,28.31,28.12,28.14,146300.0,23.6186,23.627,23.4684,23.4851,146300.0
2011-08-05 15:30:00,28.15,28.23,28.15,28.2,57500.0,23.4934,23.5602,23.4934,23.5352,57500.0
2011-08-05 15:35:00,28.2,28.26,28.19,28.25,79300.0,23.5352,23.5853,23.5268,23.5769,79300.0
2011-08-05 15:40:00,28.25,28.25,28.18,28.25,106400.0,23.5769,23.5769,23.5185,23.5769,106400.0
2011-08-05 15:45:00,28.24,28.28,28.18,28.27,139600.0,23.5686,23.6019,23.5185,23.5936,139600.0
2011-08-05 15:50:00,28.26,28.27,28.15,28.19,120200.0,23.5853,23.5936,23.4934,23.5268,120200.0
2011-08-05 15:55:00,28.2,28.21,28.14,28.15,235500.0,23.5352,23.5435,23.4851,23.4934,235500.0
2011-08-08 09:30:00,27.71,27.71,27.12,27.51,28400.0,23.1262,23.1262,22.6338,22.9593,28400.0
2011-08-08 09:35:00,27.52,27.67,27.47,27.64,26100.0,22.9677,23.0928,22.9259,23.0678,26100.0
2011-08-08 09:40:00,27.62,27.68,27.45,27.67,89500.0,23.0511,23.1012,22.9092,23.0928,89500.0
2011-08-08 09:45:00,27.6,27.64,27.49,27.5,37200.0,23.0344,23.0678,22.9426,22.951,37200.0
2011-08-08 09:50:00,27.5,27.6,27.46,27.47,33900.0,22.951,23.0344,22.9176,22.9259,33900.0
2011-08-08 09:55:00,27.5,27.57,27.46,27.46,18700.0,22.951,23.0094,22.9176,22.9176,18700.0
2011-08-08 10:00:00,27.45,27.5,27.33,27.33,18900.0,22.9092,22.951,22.8091,22.8091,18900.0
2011-08-08 10:05:00,27.33,27.37,27.31,27.35,15800.0,22.8091,22.8425,22.7924,22.8258,15800.0
2011-08-08 10:10:00,27.33,27.33,27.19,27.19,8600.0,22.8091,22.8091,22.6923,22.6923,8600.0
2011-08-08 10:15:00,27.15,27.19,27.04,27.1,13000.0,22.6589,22.6923,22.5671,22.6171,13000.0
2011-08-08 10:20:00,27.09,27.09,26.98,27.03,13900.0,22.6088,22.6088,22.517,22.5587,13900.0
2011-08-08 10:25:00,27.04,27.04,26.91,26.91,19300.0,22.5671,22.5671,22.4586,22.4586,19300.0
2011-08-08 10:30:00,26.92,26.96,26.82,26.87,32200.0,22.4669,22.5003,22.3835,22.4252,32200.0
2011-08-08 10:35:00,26.89,26.9,26.82,26.9,79400.0,22.4419,22.4502,22.3835,22.4502,79400.0
2011-08-08 10:40:00,26.91,27.03,26.87,26.96,100500.0,22.4586,22.5587,22.4252,22.5003,100500.0
2011-08-08 10:45:00,26.98,27.1,26.95,27.09,78200.0,22.517,22.6171,22.492,22.6088,78200.0
2011-08-08 10:50:00,27.1,27.11,27.08,27.08,10700.0,22.6171,22.6255,22.6004,22.6004,10700.0
2011-08-08 10:55:00,27.08,27.09,26.94,26.96,13500.0,22.6004,22.6088,22.4836,22.5003,13500.0
2011-08-08 11:00:00,26.94,27.0,26.89,26.99,18800.0,22.4836,22.5337,22.4419,22.5253,18800.0
2011-08-08 11:05:00,26.99,27.07,26.98,27.07,49200.0,22.5253,22.5921,22.517,22.5921,49200.0
2011-08-08 11:10:00,27.07,27.19,27.04,27.14,26600.0,22.5921,22.6923,22.5671,22.6505,26600.0
2011-08-08 11:15:00,27.13,27.14,27.05,27.05,29200.0,22.6422,22.6505,22.5754,22.5754,29200.0
2011-08-08 11:20:00,27.05,27.06,26.98,27.0,25300.0,22.5754,22.5838,22.517,22.5337,25300.0
2011-08-08 11:25:00,26.99,27.0,26.95,27.0,8900.0,22.5253,22.5337,22.492,22.5337,8900.0
2011-08-08 11:30:00,26.98,26.98,26.86,26.91,24100.0,22.517,22.517,22.4168,22.4586,24100.0
2011-08-08 11:35:00,26.91,26.94,26.86,26.88,47400.0,22.4586,22.4836,22.4168,22.4335,47400.0
2011-08-08 11:40:00,26.89,26.96,26.88,26.89,11300.0,22.4419,22.5003,22.4335,22.4419,11300.0
2011-08-08 11:45:00,26.89,26.95,26.86,26.95,8300.0,22.4419,22.492,22.4168,22.492,8300.0
2011-08-08 11:50:00,26.97,26.98,26.94,26.97,6200.0,22.5086,22.517,22.4836,22.5086,6200.0
2011-08-08 11:55:00,26.97,26.98,26.94,26.94,5800.0,22.5086,22.517,22.4836,22.4836,5800.0
2011-08-08 12:00:00,26.94,26.95,26.81,26.81,8500.0,22.4836,22.492,22.3751,22.3751,8500.0
2011-08-08 12:05:00,26.8,26.8,26.69,26.73,24100.0,22.3668,22.3668,22.275,22.3083,24100.0
2011-08-08 12:10:00,26.74,26.76,26.73,26.73,24800.0,22.3167,22.3334,22.3083,22.3083,24800.0
2011-08-08 12:15:00,26.73,26.76,26.72,26.73,21800.0,22.3083,22.3334,22.3,22.3083,21800.0
2011-08-08 12:20:00,26.73,26.78,26.69,26.73,15100.0,22.3083,22.3501,22.275,22.3083,15100.0
2011-08-08 12:25:00,26.73,26.73,26.66,26.66,8100.0,22.3083,22.3083,22.2499,22.2499,8100.0
2011-08-08 12:30:00,26.67,26.74,26.67,26.7,20000.0,22.2583,22.3167,22.2583,22.2833,20000.0
2011-08-08 12:35:00,26.71,26.73,26.7,26.72,8300.0,22.2917,22.3083,22.2833,22.3,8300.0
2011-08-08 12:40:00,26.71,26.77,26.71,26.75,11200.0,22.2917,22.3417,22.2917,22.325,11200.0
2011-08-08 12:45:00,26.74,26.78,26.71,26.73,12000.0,22.3167,22.3501,22.2917,22.3083,12000.0
2011-08-08 12:50:00,26.73,26.76,26.71,26.73,6300.0,22.3083,22.3334,22.2917,22.3083,6300.0
2011-08-08 12:55:00,26.72,26.72,26.66,26.66,18500.0,22.3,22.3,22.2499,22.2499,18500.0
2011-08-08 13:00:00,26.67,26.75,26.67,26.71,14300.0,22.2583,22.325,22.2583,22.2917,14300.0
2011-08-08 13:05:00,26.7,26.72,26.67,26.69,22200.0,22.2833,22.3,22.2583,22.275,22200.0
2011-08-08 13:10:00,26.68,26.7,26.6,26.63,21300.0,22.2666,22.2833,22.1998,22.2249,21300.0
2011-08-08 13:15:00,26.63,26.7,26.6,26.7,16100.0,22.2249,22.2833,22.1998,22.2833,16100.0
2011-08-08 13:20:00,26.7,26.7,26.65,26.66,15000.0,22.2833,22.2833,22.2416,22.2499,15000.0
2011-08-08 13:25:00,26.65,26.65,26.57,26.57,22100.0,22.2416,22.2416,22.1748,22.1748,22100.0
2011-08-08 13:30:00,26.57,26.57,26.47,26.49,25900.0,22.1748,22.1748,22.0914,22.108,25900.0
2011-08-08 13:35:00,26.48,26.49,26.39,26.41,15300.0,22.0997,22.108,22.0246,22.0413,15300.0
2011-08-08 13:40:00,26.41,26.46,26.38,26.42,13200.0,22.0413,22.083,22.0162,22.0496,13200.0
2011-08-08 13:45:00,26.42,26.42,26.35,26.37,11500.0,22.0496,22.0496,21.9912,22.0079,11500.0
2011-08-08 13:50:00,26.37,26.47,26.34,26.38,22600.0,22.0079,22.0914,21.9829,22.0162,22600.0
2011-08-08 13:55:00,26.39,26.4,26.23,26.25,20900.0,22.0246,22.0329,21.8911,21.9077,20900.0
2011-08-08 14:00:00,26.26,26.4,26.26,26.39,21800.0,21.9161,22.0329,21.9161,22.0246,21800.0
2011-08-08 14:05:00,26.39,26.39,26.25,26.29,15600.0,22.0246,22.0246,21.9077,21.9411,15600.0
2011-08-08 14:10:00,26.29,26.32,26.19,26.19,23300.0,21.9411,21.9662,21.8577,21.8577,23300.0
2011-08-08 14:15:00,26.19,26.19,26.11,26.12,21500.0,21.8577,21.8577,21.7909,21.7992,21500.0
2011-08-08 14:20:00,26.13,26.16,25.98,26.0,19400.0,21.8076,21.8326,21.6824,21.6991,19400.0
2011-08-08 14:25:00,26.0,26.01,25.81,25.96,26300.0,21.6991,21.7074,21.5405,21.6657,26300.0
2011-08-08 14:30:00,25.96,26.08,25.9,26.07,20400.0,21.6657,21.7659,21.6156,21.7575,20400.0
2011-08-08 14:35:00,26.07,26.14,26.03,26.05,28600.0,21.7575,21.8159,21.7241,21.7408,28600.0
2011-08-08 14:40:00,26.05,26.18,26.05,26.17,23500.0,21.7408,21.8493,21.7408,21.841,23500.0
2011-08-08 14:45:00,26.17,26.19,26.1,26.17,37500.0,21.841,21.8577,21.7826,21.841,37500.0
2011-08-08 14:50:00,26.18,26.24,26.16,26.22,35300.0,21.8493,21.8994,21.8326,21.8827,35300.0
2011-08-08 14:55:00,26.22,26.23,26.12,26.21,41200.0,21.8827,21.8911,21.7992,21.8744,41200.0
2011-08-08 15:00:00,26.21,26.24,26.19,26.24,26500.0,21.8744,21.8994,21.8577,21.8994,26500.0
2011-08-08 15:05:00,26.23,26.34,26.23,26.34,25400.0,21.8911,21.9829,21.8911,21.9829,25400.0
2011-08-08 15:10:00,26.35,26.41,26.28,26.4,33900.0,21.9912,22.0413,21.9328,22.0329,33900.0
2011-08-08 15:15:00,26.39,26.52,26.35,26.46,32600.0,22.0246,22.1331,21.9912,22.083,32600.0
2011-08-08 15:20:00,26.47,26.48,26.39,26.42,22700.0,22.0914,22.0997,22.0246,22.0496,22700.0
2011-08-08 15:25:00,26.41,26.41,26.25,26.32,28500.0,22.0413,22.0413,21.9077,21.9662,28500.0
2011-08-08 15:30:00,26.31,26.32,26.23,26.26,49400.0,21.9578,21.9662,21.8911,21.9161,49400.0
2011-08-08 15:35:00,26.25,26.29,26.21,26.24,35500.0,21.9077,21.9411,21.8744,21.8994,35500.0
2011-08-08 15:40:00,26.24,26.27,26.1,26.15,34500.0,21.8994,21.9244,21.7826,21.8243,34500.0
2011-08-08 15:45:00,26.14,26.15,25.86,25.92,54000.0,21.8159,21.8243,21.5823,21.6323,54000.0
2011-08-08 15:50:00,25.92,25.93,25.82,25.87,57100.0,21.6323,21.6407,21.5489,21.5906,57100.0
2011-08-08 15:55:00,25.86,25.86,25.75,25.77,103000.0,21.5823,21.5823,21.4905,21.5071,103000.0
2011-08-09 09:30:00,26.39,26.5,26.15,26.15,53400.0,22.0246,22.1164,21.8243,21.8243,53400.0
2011-08-09 09:35:00,26.2,26.33,26.2,26.28,25500.0,21.866,21.9745,21.866,21.9328,25500.0
2011-08-09 09:40:00,26.28,26.28,25.93,25.96,31300.0,21.9328,21.9328,21.6407,21.6657,31300.0
2011-08-09 09:45:00,25.96,26.09,25.96,26.02,20300.0,21.6657,21.7742,21.6657,21.7158,20300.0
2011-08-09 09:50:00,26.03,26.34,26.02,26.29,126100.0,21.7241,21.9829,21.7158,21.9411,126100.0
2011-08-09 09:55:00,26.29,26.5,26.26,26.45,26700.0,21.9411,22.1164,21.9161,22.0747,26700.0
2011-08-09 10:00:00,26.46,26.63,26.4,26.61,73900.0,22.083,22.2249,22.0329,22.2082,73900.0
2011-08-09 10:05:00,26.61,26.7,26.52,26.61,19400.0,22.2082,22.2833,22.1331,22.2082,19400.0
2011-08-09 10:10:00,26.66,26.77,26.55,26.76,67700.0,22.2499,22.3417,22.1581,22.3334,67700.0
2011-08-09 10:15:00,26.79,26.8,26.64,26.72,11900.0,22.3584,22.3668,22.2332,22.3,11900.0
2011-08-09 10:20:00,26.73,26.73,26.61,26.65,15400.0,22.3083,22.3083,22.2082,22.2416,15400.0
2011-08-09 10:25:00,26.66,26.77,26.66,26.72,11300.0,22.2499,22.3417,22.2499,22.3,11300.0
2011-08-09 10:30:00,26.76,26.86,26.75,26.78,22000.0,22.3334,22.4168,22.325,22.3501,22000.0
2011-08-09 10:35:00,26.78,26.79,26.72,26.73,17500.0,22.3501,22.3584,22.3,22.3083,17500.0
2011-08-09 10:40:00,26.73,26.73,26.61,26.62,21400.0,22.3083,22.3083,22.2082,22.2165,21400.0
2011-08-09 10:45:00,26.65,26.74,26.63,26.7,15900.0,22.2416,22.3167,22.2249,22.2833,15900.0
2011-08-09 10:50:00,26.71,26.73,26.62,26.64,14200.0,22.2917,22.3083,22.2165,22.2332,14200.0
2011-08-09 10:55:00,26.64,26.71,26.62,26.63,31100.0,22.2332,22.2917,22.2165,22.2249,31100.0
2011-08-09 11:00:00,26.63,26.63,26.47,26.5,20100.0,22.2249,22.2249,22.0914,22.1164,20100.0
2011-08-09 11:05:00,26.5,26.58,26.49,26.54,10400.0,22.1164,22.1832,22.108,22.1498,10400.0
2011-08-09 11:10:00,26.53,26.54,26.47,26.53,31500.0,22.1414,22.1498,22.0914,22.1414,31500.0
2011-08-09 11:15:00,26.54,26.67,26.54,26.65,8800.0,22.1498,22.2583,22.1498,22.2416,8800.0
2011-08-09 11:20:00,26.64,26.7,26.64,26.67,16800.0,22.2332,22.2833,22.2332,22.2583,16800.0
2011-08-09 11:25:00,26.68,26.75,26.65,26.75,13400.0,22.2666,22.325,22.2416,22.325,13400.0
2011-08-09 11:30:00,26.75,26.77,26.7,26.75,13200.0,22.325,22.3417,22.2833,22.325,13200.0
2011-08-09 11:35:00,26.72,26.79,26.71,26.76,10700.0,22.3,22.3584,22.2917,22.3334,10700.0
2011-08-09 11:40:00,26.75,26.78,26.73,26.77,15500.0,22.325,22.3501,22.3083,22.3417,15500.0
2011-08-09 11:45:00,26.77,26.78,26.7,26.7,16700.0,22.3417,22.3501,22.2833,22.2833,16700.0
2011-08-09 11:50:00,26.7,26.77,26.7,26.76,11100.0,22.2833,22.3417,22.2833,22.3334,11100.0
2011-08-09 11:55:00,26.77,26.9,26.77,26.88,18600.0,22.3417,22.4502,22.3417,22.4335,18600.0
2011-08-09 12:00:00,26.88,26.91,26.86,26.86,13300.0,22.4335,22.4586,22.4168,22.4168,13300.0
2011-08-09 12:05:00,26.87,26.93,26.83,26.88,21200.0,22.4252,22.4753,22.3918,22.4335,21200.0
2011-08-09 12:10:00,26.89,26.89,26.84,26.86,12300.0,22.4419,22.4419,22.4001,22.4168,12300.0
2011-08-09 12:15:00,26.86,26.88,26.84,26.88,11200.0,22.4168,22.4335,22.4001,22.4335,11200.0
2011-08-09 12:20:00,26.88,26.96,26.87,26.96,9300.0,22.4335,22.5003,22.4252,22.5003,9300.0
2011-08-09 12:25:00,26.95,26.97,26.87,26.91,12700.0,22.492,22.5086,22.4252,22.4586,12700.0
2011-08-09 12:30:00,26.91,26.94,26.89,26.9,11500.0,22.4586,22.4836,22.4419,22.4502,11500.0
2011-08-09 12:35:00,26.9,26.96,26.9,26.93,6800.0,22.4502,22.5003,22.4502,22.4753,6800.0
2011-08-09 12:40:00,26.92,26.93,26.86,26.89,8000.0,22.4669,22.4753,22.4168,22.4419,8000.0
2011-08-09 12:45:00,26.89,26.89,26.82,26.83,9700.0,22.4419,22.4419,22.3835,22.3918,9700.0
2011-08-09 12:50:00,26.82,26.82,26.74,26.8,12100.0,22.3835,22.3835,22.3167,22.3668,12100.0
2011-08-09 12:55:00,26.81,26.81,26.75,26.75,10900.0,22.3751,22.3751,22.325,22.325,10900.0
2011-08-09 13:00:00,26.74,26.74,26.68,26.71,14200.0,22.3167,22.3167,22.2666,22.2917,14200.0
2011-08-09 13:05:00,26.71,26.77,26.67,26.76,11900.0,22.2917,22.3417,22.2583,22.3334,11900.0
2011-08-09 13:10:00,26.76,26.81,26.73,26.78,40900.0,22.3334,22.3751,22.3083,22.3501,40900.0
2011-08-09 13:15:00,26.79,26.85,26.77,26.77,18800.0,22.3584,22.4085,22.3417,22.3417,18800.0
2011-08-09 13:20:00,26.78,26.8,26.74,26.74,8900.0,22.3501,22.3668,22.3167,22.3167,8900.0
2011-08-09 13:25:00,26.74,26.78,26.73,26.74,10800.0,22.3167,22.3501,22.3083,22.3167,10800.0
2011-08-09 13:30:00,26.74,26.76,26.72,26.74,13300.0,22.3167,22.3334,22.3,22.3167,13300.0
2011-08-09 13:35:00,26.74,26.77,26.7,26.7,16100.0,22.3167,22.3417,22.2833,22.2833,16100.0
2011-08-09 13:40:00,26.71,26.73,26.68,26.73,14100.0,22.2917,22.3083,22.2666,22.3083,14100.0
2011-08-09 13:45:00,26.74,26.74,26.62,26.65,16900.0,22.3167,22.3167,22.2165,22.2416,16900.0
2011-08-09 13:50:00,26.65,26.68,26.6,26.61,21400.0,22.2416,22.2666,22.1998,22.2082,21400.0
2011-08-09 13:55:00,26.6,26.72,26.6,26.69,58500.0,22.1998,22.3,22.1998,22.275,58500.0
2011-08-09 14:00:00,26.68,26.71,26.65,26.65,15200.0,22.2666,22.2917,22.2416,22.2416,15200.0
2011-08-09 14:05:00,26.63,26.63,26.6,26.61,17700.0,22.2249,22.2249,22.1998,22.2082,17700.0
2011-08-09 14:10:00,26.61,26.65,26.58,26.63,19500.0,22.2082,22.2416,22.1832,22.2249,19500.0
2011-08-09 14:15:00,26.65,26.84,26.6,26.64,37000.0,22.2416,22.4001,22.1998,22.2332,37000.0
2011-08-09 14:20:00,26.62,26.65,26.35,26.5,135000.0,22.2165,22.2416,21.9912,22.1164,135000.0
2011-08-09 14:25:00,26.48,26.79,26.47,26.73,61800.0,22.0997,22.3584,22.0914,22.3083,61800.0
2011-08-09 14:30:00,26.73,26.73,26.62,26.63,50900.0,22.3083,22.3083,22.2165,22.2249,50900.0
2011-08-09 14:35:00,26.62,26.66,26.41,26.41,79500.0,22.2165,22.2499,22.0413,22.0413,79500.0
2011-08-09 14:40:00,26.43,26.44,26.01,26.04,63800.0,22.058,22.0663,21.7074,21.7325,63800.0
2011-08-09 14:45:00,26.02,26.34,26.02,26.34,81400.0,21.7158,21.9829,21.7158,21.9829,81400.0
2011-08-09 14:50:00,26.34,26.61,26.31,26.47,37000.0,21.9829,22.2082,21.9578,22.0914,37000.0
2011-08-09 14:55:00,26.47,26.52,26.36,26.44,33700.0,22.0914,22.1331,21.9995,22.0663,33700.0
2011-08-09 15:00:00,26.43,26.55,26.28,26.51,47300.0,22.058,22.1581,21.9328,22.1247,47300.0
2011-08-09 15:05:00,26.51,26.56,26.45,26.51,33800.0,22.1247,22.1665,22.0747,22.1247,33800.0
2011-08-09 15:10:00,26.5,26.82,26.5,26.8,72800.0,22.1164,22.3835,22.1164,22.3668,72800.0
2011-08-09 15:15:00,26.8,26.98,26.8,26.88,38100.0,22.3668,22.517,22.3668,22.4335,38100.0
2011-08-09 15:20:00,26.88,26.93,26.79,26.85,45700.0,22.4335,22.4753,22.3584,22.4085,45700.0
2011-08-09 15:25:00,26.84,26.96,26.8,26.9,57300.0,22.4001,22.5003,22.3668,22.4502,57300.0
2011-08-09 15:30:00,26.91,26.94,26.82,26.94,58100.0,22.4586,22.4836,22.3835,22.4836,58100.0
2011-08-09 15:35:00,26.94,27.1,26.88,27.0,120900.0,22.4836,22.6171,22.4335,22.5337,120900.0
2011-08-09 15:40:00,27.02,27.19,26.99,27.17,32500.0,22.5504,22.6923,22.5253,22.6756,32500.0
2011-08-09 15:45:00,27.16,27.29,27.15,27.2,77000.0,22.6672,22.7757,22.6589,22.7006,77000.0
2011-08-09 15:50:00,27.2,27.21,27.07,27.1,115200.0,22.7006,22.7089,22.5921,22.6171,115200.0
2011-08-09 15:55:00,27.1,27.24,27.04,27.12,271900.0,22.6171,22.734,22.5671,22.6338,271900.0
2011-08-10 09:30:00,26.75,26.88,26.57,26.77,54100.0,22.325,22.4335,22.1748,22.3417,54100.0
2011-08-10 09:35:00,26.76,26.86,26.58,26.81,16900.0,22.3334,22.4168,22.1832,22.3751,16900.0
2011-08-10 09:40:00,26.83,27.15,26.76,27.11,17500.0,22.3918,22.6589,22.3334,22.6255,17500.0
2011-08-10 09:45:00,27.14,27.26,27.1,27.25,23900.0,22.6505,22.7507,22.6171,22.7423,23900.0
2011-08-10 09:50:00,27.24,27.25,27.09,27.1,19100.0,22.734,22.7423,22.6088,22.6171,19100.0
2011-08-10 09:55:00,27.1,27.17,27.04,27.04,30700.0,22.6171,22.6756,22.5671,22.5671,30700.0
2011-08-10 10:00:00,27.05,27.05,26.9,26.92,59200.0,22.5754,22.5754,22.4502,22.4669,59200.0
2011-08-10 10:05:00,26.91,26.98,26.86,26.86,26600.0,22.4586,22.517,22.4168,22.4168,26600.0
2011-08-10 10:10:00,26.84,26.84,26.69,26.83,23800.0,22.4001,22.4001,22.275,22.3918,23800.0
2011-08-10 10:15:00,26.82,26.9,26.82,26.85,19500.0,22.3835,22.4502,22.3835,22.4085,19500.0
2011-08-10 10:20:00,26.85,26.9,26.8,26.81,94600.0,22.4085,22.4502,22.3668,22.3751,94600.0
2011-08-10 10:25:00,26.8,26.89,26.8,26.87,40500.0,22.3668,22.4419,22.3668,22.4252,40500.0
2011-08-10 10:30:00,26.88,27.11,26.84,27.05,57300.0,22.4335,22.6255,22.4001,22.5754,57300.0
2011-08-10 10:35:00,27.07,27.07,26.91,27.02,38600.0,22.5921,22.5921,22.4586,22.5504,38600.0
2011-08-10 10:40:00,27.01,27.1,26.94,26.94,32800.0,22.542,22.6171,22.4836,22.4836,32800.0
2011-08-10 10:45:00,26.93,26.99,26.84,26.87,31800.0,22.4753,22.5253,22.4001,22.4252,31800.0
2011-08-10 10:50:00,26.87,26.87,26.72,26.72,24200.0,22.4252,22.4252,22.3,22.3,24200.0
2011-08-10 10:55:00,26.72,26.89,26.72,26.82,29500.0,22.3,22.4419,22.3,22.3835,29500.0
2011-08-10 11:00:00,26.83,26.84,26.62,26.64,25400.0,22.3918,22.4001,22.2165,22.2332,25400.0
2011-08-10 11:05:00,26.65,26.71,26.62,26.62,47100.0,22.2416,22.2917,22.2165,22.2165,47100.0
2011-08-10 11:10:00,26.61,26.72,26.59,26.69,21700.0,22.2082,22.3,22.1915,22.275,21700.0
2011-08-10 11:15:00,26.68,26.83,26.68,26.77,26500.0,22.2666,22.3918,22.2666,22.3417,26500.0
2011-08-10 11:20:00,26.77,26.82,26.76,26.78,54000.0,22.3417,22.3835,22.3334,22.3501,54000.0
2011-08-10 11:25:00,26.77,26.81,26.76,26.79,54700.0,22.3417,22.3751,22.3334,22.3584,54700.0
2011-08-10 11:30:00,26.8,26.93,26.79,26.92,32400.0,22.3668,22.4753,22.3584,22.4669,32400.0
2011-08-10 11:35:00,26.92,26.92,26.8,26.86,38800.0,22.4669,22.4669,22.3668,22.4168,38800.0
2011-08-10 11:40:00,26.85,27.05,26.82,27.01,25900.0,22.4085,22.5754,22.3835,22.542,25900.0
2011-08-10 11:45:00,27.01,27.02,26.99,27.0,26700.0,22.542,22.5504,22.5253,22.5337,26700.0
2011-08-10 11:50:00,26.99,27.0,26.93,26.98,24800.0,22.5253,22.5337,22.4753,22.517,24800.0
2011-08-10 11:55:00,26.98,27.06,26.94,26.96,15700.0,22.517,22.5838,22.4836,22.5003,15700.0
2011-08-10 12:00:00,26.95,26.99,26.91,26.99,22600.0,22.492,22.5253,22.4586,22.5253,22600.0
2011-08-10 12:05:00,27.03,27.12,27.02,27.05,13300.0,22.5587,22.6338,22.5504,22.5754,13300.0
2011-08-10 12:10:00,27.05,27.05,27.0,27.01,16600.0,22.5754,22.5754,22.5337,22.542,16600.0
2011-08-10 12:15:00,27.01,27.07,27.0,27.07,16700.0,22.542,22.5921,22.5337,22.5921,16700.0
2011-08-10 12:20:00,27.06,27.06,26.98,27.01,28000.0,22.5838,22.5838,22.517,22.542,28000.0
2011-08-10 12:25:00,27.0,27.02,26.97,26.97,26900.0,22.5337,22.5504,22.5086,22.5086,26900.0
2011-08-10 12:30:00,26.97,27.02,26.97,27.01,15100.0,22.5086,22.5504,22.5086,22.542,15100.0
2011-08-10 12:35:00,27.0,27.01,26.87,26.89,13700.0,22.5337,22.542,22.4252,22.4419,13700.0
2011-08-10 12:40:00,26.89,26.92,26.87,26.9,18700.0,22.4419,22.4669,22.4252,22.4502,18700.0
2011-08-10 12:45:00,26.91,27.0,26.91,26.98,12900.0,22.4586,22.5337,22.4586,22.517,12900.0
2011-08-10 12:50:00,26.98,27.04,26.97,27.03,19000.0,22.517,22.5671,22.5086,22.5587,19000.0
2011-08-10 12:55:00,27.03,27.05,26.98,27.03,19000.0,22.5587,22.5754,22.517,22.5587,19000.0
2011-08-10 13:00:00,27.02,27.07,26.96,27.06,25300.0,22.5504,22.5921,22.5003,22.5838,25300.0
2011-08-10 13:05:00,27.06,27.07,27.03,27.04,20800.0,22.5838,22.5921,22.5587,22.5671,20800.0
2011-08-10 13:10:00,27.03,27.05,26.99,27.01,20400.0,22.5587,22.5754,22.5253,22.542,20400.0
2011-08-10 13:15:00,27.02,27.03,26.98,27.0,42400.0,22.5504,22.5587,22.517,22.5337,42400.0
2011-08-10 13:20:00,27.0,27.09,26.97,27.08,28400.0,22.5337,22.6088,22.5086,22.6004,28400.0
2011-08-10 13:25:00,27.08,27.14,27.02,27.1,16900.0,22.6004,22.6505,22.5504,22.6171,16900.0
2011-08-10 13:30:00,27.1,27.17,27.08,27.12,27800.0,22.6171,22.6756,22.6004,22.6338,27800.0
2011-08-10 13:35:00,27.11,27.13,27.09,27.11,28900.0,22.6255,22.6422,22.6088,22.6255,28900.0
2011-08-10 13:40:00,27.11,27.11,27.04,27.05,15600.0,22.6255,22.6255,22.5671,22.5754,15600.0
2011-08-10 13:45:00,27.05,27.28,27.05,27.25,31700.0,22.5754,22.7674,22.5754,22.7423,31700.0
2011-08-10 13:50:00,27.24,27.36,27.24,27.36,19100.0,22.734,22.8341,22.734,22.8341,19100.0
2011-08-10 13:55:00,27.35,27.39,27.33,27.35,15200.0,22.8258,22.8592,22.8091,22.8258,15200.0
2011-08-10 14:00:00,27.35,27.39,27.31,27.36,18500.0,22.8258,22.8592,22.7924,22.8341,18500.0
2011-08-10 14:05:00,27.35,27.51,27.35,27.47,16800.0,22.8258,22.9593,22.8258,22.9259,16800.0
2011-08-10 14:10:00,27.49,27.63,27.49,27.6,15200.0,22.9426,23.0595,22.9426,23.0344,15200.0
2011-08-10 14:15:00,27.61,27.63,27.46,27.49,33400.0,23.0428,23.0595,22.9176,22.9426,33400.0
2011-08-10 14:20:00,27.5,27.55,27.46,27.54,16100.0,22.951,22.9927,22.9176,22.9844,16100.0
2011-08-10 14:25:00,27.52,27.56,27.41,27.41,21700.0,22.9677,23.001,22.8759,22.8759,21700.0
2011-08-10 14:30:00,27.41,27.47,27.34,27.34,19900.0,22.8759,22.9259,22.8174,22.8174,19900.0
2011-08-10 14:35:00,27.33,27.38,27.31,27.32,19600.0,22.8091,22.8508,22.7924,22.8007,19600.0
2011-08-10 14:40:00,27.32,27.37,27.31,27.32,15200.0,22.8007,22.8425,22.7924,22.8007,15200.0
2011-08-10 14:45:00,27.31,27.42,27.3,27.33,25100.0,22.7924,22.8842,22.7841,22.8091,25100.0
2011-08-10 14:50:00,27.32,27.32,27.18,27.19,20100.0,22.8007,22.8007,22.6839,22.6923,20100.0
2011-08-10 14:55:00,27.18,27.22,27.12,27.12,25100.0,22.6839,22.7173,22.6338,22.6338,25100.0
2011-08-10 15:00:00,27.11,27.14,27.1,27.1,24200.0,22.6255,22.6505,22.6171,22.6171,24200.0
2011-08-10 15:05:00,27.1,27.14,27.01,27.01,24000.0,22.6171,22.6505,22.542,22.542,24000.0
2011-08-10 15:10:00,27.01,27.05,26.94,26.94,28100.0,22.542,22.5754,22.4836,22.4836,28100.0
2011-08-10 15:15:00,26.94,27.03,26.93,26.99,25900.0,22.4836,22.5587,22.4753,22.5253,25900.0
2011-08-10 15:20:00,27.0,27.08,26.99,27.07,23700.0,22.5337,22.6004,22.5253,22.5921,23700.0
2011-08-10 15:25:00,27.08,27.14,27.04,27.08,66300.0,22.6004,22.6505,22.5671,22.6004,66300.0
2011-08-10 15:30:00,27.07,27.07,26.95,26.95,50600.0,22.5921,22.5921,22.492,22.492,50600.0
2011-08-10 15:35:00,26.94,26.99,26.94,26.97,39200.0,22.4836,22.5253,22.4836,22.5086,39200.0
2011-08-10 15:40:00,26.97,27.07,26.9,26.96,62000.0,22.5086,22.5921,22.4502,22.5003,62000.0
2011-08-10 15:45:00,26.95,26.96,26.88,26.92,41500.0,22.492,22.5003,22.4335,22.4669,41500.0
2011-08-10 15:50:00,26.93,26.94,26.78,26.79,41500.0,22.4753,22.4836,22.3501,22.3584,41500.0
2011-08-10 15:55:00,26.79,26.81,26.66,26.68,51400.0,22.3584,22.3751,22.2499,22.2666,51400.0
2011-08-11 09:30:00,26.78,27.11,26.75,27.07,15600.0,22.3501,22.6255,22.325,22.5921,15600.0
2011-08-11 09:35:00,27.06,27.26,27.04,27.21,12800.0,22.5838,22.7507,22.5671,22.7089,12800.0
2011-08-11 09:40:00,27.2,27.29,26.9,26.9,18000.0,22.7006,22.7757,22.4502,22.4502,18000.0
2011-08-11 09:45:00,26.9,26.98,26.89,26.94,16100.0,22.4502,22.517,22.4419,22.4836,16100.0
2011-08-11 09:50:00,26.94,26.94,26.69,26.72,20500.0,22.4836,22.4836,22.275,22.3,20500.0
2011-08-11 09:55:00,26.72,26.93,26.65,26.86,13900.0,22.3,22.4753,22.2416,22.4168,13900.0
2011-08-11 10:00:00,26.87,27.03,26.8,27.03,24800.0,22.4252,22.5587,22.3668,22.5587,24800.0
2011-08-11 10:05:00,27.04,27.07,26.99,27.02,20000.0,22.5671,22.5921,22.5253,22.5504,20000.0
2011-08-11 10:10:00,27.01,27.04,26.99,27.03,12500.0,22.542,22.5671,22.5253,22.5587,12500.0
2011-08-11 10:15:00,27.03,27.26,27.03,27.23,14600.0,22.5587,22.7507,22.5587,22.7256,14600.0
2011-08-11 10:20:00,27.22,27.32,27.14,27.29,12700.0,22.7173,22.8007,22.6505,22.7757,12700.0
2011-08-11 10:25:00,27.27,27.37,27.25,27.28,20700.0,22.759,22.8425,22.7423,22.7674,20700.0
2011-08-11 10:30:00,27.28,27.37,27.27,27.32,19700.0,22.7674,22.8425,22.759,22.8007,19700.0
2011-08-11 10:35:00,27.31,27.44,27.3,27.43,27100.0,22.7924,22.9009,22.7841,22.8925,27100.0
2011-08-11 10:40:00,27.42,27.47,27.42,27.46,17000.0,22.8842,22.9259,22.8842,22.9176,17000.0
2011-08-11 10:45:00,27.45,27.58,27.45,27.58,12100.0,22.9092,23.0177,22.9092,23.0177,12100.0
2011-08-11 10:50:00,27.59,27.64,27.57,27.59,15800.0,23.0261,23.0678,23.0094,23.0261,15800.0
2011-08-11 10:55:00,27.58,27.6,27.57,27.57,23700.0,23.0177,23.0344,23.0094,23.0094,23700.0
2011-08-11 11:00:00,27.57,27.64,27.55,27.64,36400.0,23.0094,23.0678,22.9927,23.0678,36400.0
2011-08-11 11:05:00,27.63,27.66,27.62,27.63,17500.0,23.0595,23.0845,23.0511,23.0595,17500.0
2011-08-11 11:10:00,27.62,27.62,27.56,27.59,27200.0,23.0511,23.0511,23.001,23.0261,27200.0
2011-08-11 11:15:00,27.6,27.6,27.56,27.59,21500.0,23.0344,23.0344,23.001,23.0261,21500.0
2011-08-11 11:20:00,27.59,27.59,27.53,27.54,9700.0,23.0261,23.0261,22.976,22.9844,9700.0
2011-08-11 11:25:00,27.54,27.6,27.5,27.6,21200.0,22.9844,23.0344,22.951,23.0344,21200.0
2011-08-11 11:30:00,27.61,27.68,27.61,27.62,11800.0,23.0428,23.1012,23.0428,23.0511,11800.0
2011-08-11 11:35:00,27.63,27.63,27.55,27.58,10000.0,23.0595,23.0595,22.9927,23.0177,10000.0
2011-08-11 11:40:00,27.58,27.67,27.57,27.65,9300.0,23.0177,23.0928,23.0094,23.0762,9300.0
2011-08-11 11:45:00,27.66,27.68,27.66,27.67,11100.0,23.0845,23.1012,23.0845,23.0928,11100.0
2011-08-11 11:50:00,27.67,27.76,27.66,27.76,13100.0,23.0928,23.168,23.0845,23.168,13100.0
2011-08-11 11:55:00,27.76,27.77,27.67,27.67,14300.0,23.168,23.1763,23.0928,23.0928,14300.0
2011-08-11 12:00:00,27.65,27.65,27.55,27.57,12100.0,23.0762,23.0762,22.9927,23.0094,12100.0
2011-08-11 12:05:00,27.58,27.63,27.57,27.59,10600.0,23.0177,23.0595,23.0094,23.0261,10600.0
2011-08-11 12:10:00,27.59,27.59,27.54,27.58,10000.0,23.0261,23.0261,22.9844,23.0177,10000.0
2011-08-11 12:15:00,27.57,27.6,27.57,27.57,7600.0,23.0094,23.0344,23.0094,23.0094,7600.0
2011-08-11 12:20:00,27.57,27.59,27.54,27.55,10600.0,23.0094,23.0261,22.9844,22.9927,10600.0
2011-08-11 12:25:00,27.55,27.55,27.54,27.55,14200.0,22.9927,22.9927,22.9844,22.9927,14200.0
2011-08-11 12:30:00,27.55,27.63,27.55,27.62,12000.0,22.9927,23.0595,22.9927,23.0511,12000.0
2011-08-11 12:35:00,27.62,27.63,27.6,27.63,7000.0,23.0511,23.0595,23.0344,23.0595,7000.0
2011-08-11 12:40:00,27.63,27.75,27.63,27.73,7100.0,23.0595,23.1596,23.0595,23.1429,7100.0
2011-08-11 12:45:00,27.73,27.82,27.73,27.82,8600.0,23.1429,23.218,23.1429,23.218,8600.0
2011-08-11 12:50:00,27.81,27.83,27.79,27.82,7800.0,23.2097,23.2264,23.193,23.218,7800.0
2011-08-11 12:55:00,27.82,27.96,27.82,27.93,18000.0,23.218,23.3349,23.218,23.3098,18000.0
2011-08-11 13:00:00,27.92,27.94,27.85,27.86,19700.0,23.3015,23.3182,23.2431,23.2514,19700.0
2011-08-11 13:05:00,27.86,27.9,27.85,27.89,6300.0,23.2514,23.2848,23.2431,23.2765,6300.0
2011-08-11 13:10:00,27.88,27.92,27.86,27.86,16700.0,23.2681,23.3015,23.2514,23.2514,16700.0
2011-08-11 13:15:00,27.87,27.91,27.84,27.85,8600.0,23.2598,23.2931,23.2347,23.2431,8600.0
2011-08-11 13:20:00,27.84,27.91,27.83,27.91,10800.0,23.2347,23.2931,23.2264,23.2931,10800.0
2011-08-11 13:25:00,27.91,27.97,27.89,27.94,9300.0,23.2931,23.3432,23.2765,23.3182,9300.0
2011-08-11 13:30:00,27.94,27.97,27.89,27.96,12900.0,23.3182,23.3432,23.2765,23.3349,12900.0
2011-08-11 13:35:00,27.96,27.98,27.87,27.88,14400.0,23.3349,23.3516,23.2598,23.2681,14400.0
2011-08-11 13:40:00,27.88,27.89,27.71,27.72,7900.0,23.2681,23.2765,23.1262,23.1346,7900.0
2011-08-11 13:45:00,27.71,27.78,27.71,27.78,9500.0,23.1262,23.1847,23.1262,23.1847,9500.0
2011-08-11 13:50:00,27.79,27.86,27.76,27.85,14200.0,23.193,23.2514,23.168,23.2431,14200.0
2011-08-11 13:55:00,27.88,27.93,27.88,27.92,7300.0,23.2681,23.3098,23.2681,23.3015,7300.0
2011-08-11 14:00:00,27.91,27.92,27.88,27.92,9500.0,23.2931,23.3015,23.2681,23.3015,9500.0
2011-08-11 14:05:00,27.92,27.96,27.92,27.94,9200.0,23.3015,23.3349,23.3015,23.3182,9200.0
2011-08-11 14:10:00,27.95,28.03,27.94,28.01,13300.0,23.3265,23.3933,23.3182,23.3766,13300.0
2011-08-11 14:15:00,28.01,28.04,27.99,28.01,15800.0,23.3766,23.4016,23.3599,23.3766,15800.0
2011-08-11 14:20:00,28.02,28.08,28.01,28.08,8700.0,23.385,23.435,23.3766,23.435,8700.0
2011-08-11 14:25:00,28.06,28.09,28.05,28.08,16100.0,23.4183,23.4434,23.41,23.435,16100.0
2011-08-11 14:30:00,28.08,28.08,27.96,27.96,15800.0,23.435,23.435,23.3349,23.3349,15800.0
2011-08-11 14:35:00,27.95,28.02,27.95,28.01,13700.0,23.3265,23.385,23.3265,23.3766,13700.0
2011-08-11 14:40:00,28.01,28.02,27.97,28.01,12100.0,23.3766,23.385,23.3432,23.3766,12100.0
2011-08-11 14:45:00,28.0,28.05,27.99,27.99,12200.0,23.3683,23.41,23.3599,23.3599,12200.0
2011-08-11 14:50:00,27.99,28.06,27.99,28.06,17200.0,23.3599,23.4183,23.3599,23.4183,17200.0
2011-08-11 14:55:00,28.07,28.09,28.06,28.09,19600.0,23.4267,23.4434,23.4183,23.4434,19600.0
2011-08-11 15:00:00,28.09,28.14,28.07,28.14,12100.0,23.4434,23.4851,23.4267,23.4851,12100.0
2011-08-11 15:05:00,28.15,28.21,28.15,28.17,19000.0,23.4934,23.5435,23.4934,23.5101,19000.0
2011-08-11 15:10:00,28.17,28.23,28.17,28.22,13800.0,23.5101,23.5602,23.5101,23.5519,13800.0
2011-08-11 15:15:00,28.22,28.27,28.2,28.25,21400.0,23.5519,23.5936,23.5352,23.5769,21400.0
2011-08-11 15:20:00,28.24,28.33,28.24,28.32,17500.0,23.5686,23.6437,23.5686,23.6353,17500.0
2011-08-11 15:25:00,28.31,28.34,28.28,28.31,25400.0,23.627,23.652,23.6019,23.627,25400.0
2011-08-11 15:30:00,28.32,28.39,28.3,28.39,17900.0,23.6353,23.6937,23.6186,23.6937,17900.0
2011-08-11 15:35:00,28.39,28.45,28.39,28.4,163400.0,23.6937,23.7438,23.6937,23.7021,163400.0
2011-08-11 15:40:00,28.4,28.46,28.4,28.46,31500.0,23.7021,23.7522,23.7021,23.7522,31500.0
2011-08-11 15:45:00,28.46,28.49,28.36,28.36,31500.0,23.7522,23.7772,23.6687,23.6687,31500.0
2011-08-11 15:50:00,28.37,28.4,28.3,28.32,27500.0,23.6771,23.7021,23.6186,23.6353,27500.0
2011-08-11 15:55:00,28.32,28.37,28.2,28.2,59400.0,23.6353,23.6771,23.5352,23.5352,59400.0
2011-08-12 09:30:00,28.42,28.54,28.38,28.54,7600.0,23.7188,23.8189,23.6854,23.8189,7600.0
2011-08-12 09:35:00,28.54,28.56,28.41,28.44,4500.0,23.8189,23.8356,23.7104,23.7355,4500.0
2011-08-12 09:40:00,28.41,28.41,28.28,28.28,4200.0,23.7104,23.7104,23.6019,23.6019,4200.0
2011-08-12 09:45:00,28.3,28.46,28.3,28.46,4800.0,23.6186,23.7522,23.6186,23.7522,4800.0
2011-08-12 09:50:00,28.46,28.49,28.32,28.35,7200.0,23.7522,23.7772,23.6353,23.6604,7200.0
2011-08-12 09:55:00,28.3,28.39,28.14,28.31,23000.0,23.6186,23.6937,23.4851,23.627,23000.0
2011-08-12 10:00:00,28.3,28.37,28.21,28.32,28000.0,23.6186,23.6771,23.5435,23.6353,28000.0
2011-08-12 10:05:00,28.3,28.37,28.26,28.26,14500.0,23.6186,23.6771,23.5853,23.5853,14500.0
2011-08-12 10:10:00,28.29,28.38,28.24,28.38,24700.0,23.6103,23.6854,23.5686,23.6854,24700.0
2011-08-12 10:15:00,28.37,28.45,28.37,28.43,23200.0,23.6771,23.7438,23.6771,23.7271,23200.0
2011-08-12 10:20:00,28.45,28.45,28.38,28.4,21300.0,23.7438,23.7438,23.6854,23.7021,21300.0
2011-08-12 10:25:00,28.41,28.61,28.39,28.6,21500.0,23.7104,23.8774,23.6937,23.869,21500.0
2011-08-12 10:30:00,28.6,28.61,28.49,28.56,9600.0,23.869,23.8774,23.7772,23.8356,9600.0
2011-08-12 10:35:00,28.57,28.67,28.57,28.64,14900.0,23.844,23.9274,23.844,23.9024,14900.0
2011-08-12 10:40:00,28.64,28.64,28.42,28.43,15400.0,23.9024,23.9024,23.7188,23.7271,15400.0
2011-08-12 10:45:00,28.42,28.48,28.42,28.46,13300.0,23.7188,23.7689,23.7188,23.7522,13300.0
2011-08-12 10:50:00,28.46,28.48,28.4,28.44,11900.0,23.7522,23.7689,23.7021,23.7355,11900.0
2011-08-12 10:55:00,28.45,28.61,28.44,28.6,23100.0,23.7438,23.8774,23.7355,23.869,23100.0
2011-08-12 11:00:00,28.6,28.64,28.54,28.54,9000.0,23.869,23.9024,23.8189,23.8189,9000.0
2011-08-12 11:05:00,28.53,28.64,28.51,28.61,13000.0,23.8106,23.9024,23.7939,23.8774,13000.0
2011-08-12 11:10:00,28.61,28.7,28.61,28.7,27900.0,23.8774,23.9525,23.8774,23.9525,27900.0
2011-08-12 11:15:00,28.7,28.78,28.69,28.77,19100.0,23.9525,24.0192,23.9441,24.0109,19100.0
2011-08-12 11:20:00,28.76,28.77,28.71,28.73,25200.0,24.0025,24.0109,23.9608,23.9775,25200.0
2011-08-12 11:25:00,28.72,28.82,28.72,28.82,9100.0,23.9692,24.0526,23.9692,24.0526,9100.0
2011-08-12 11:30:00,28.8,28.91,28.77,28.89,14600.0,24.0359,24.1277,24.0109,24.111,14600.0
2011-08-12 11:35:00,28.9,28.96,28.9,28.95,27900.0,24.1194,24.1695,24.1194,24.1611,27900.0
2011-08-12 11:40:00,28.96,28.96,28.84,28.9,12100.0,24.1695,24.1695,24.0693,24.1194,12100.0
2011-08-12 11:45:00,28.92,28.93,28.85,28.86,13700.0,24.1361,24.1444,24.0777,24.086,13700.0
2011-08-12 11:50:00,28.85,28.89,28.85,28.88,5300.0,24.0777,24.111,24.0777,24.1027,5300.0
2011-08-12 11:55:00,28.87,28.88,28.75,28.79,8300.0,24.0943,24.1027,23.9942,24.0276,8300.0
2011-08-12 12:00:00,28.81,28.85,28.81,28.83,12600.0,24.0443,24.0777,24.0443,24.061,12600.0
2011-08-12 12:05:00,28.82,28.82,28.79,28.79,3600.0,24.0526,24.0526,24.0276,24.0276,3600.0
2011-08-12 12:10:00,28.78,28.78,28.73,28.76,7600.0,24.0192,24.0192,23.9775,24.0025,7600.0
2011-08-12 12:15:00,28.76,28.81,28.76,28.77,12500.0,24.0025,24.0443,24.0025,24.0109,12500.0
2011-08-12 12:20:00,28.79,28.79,28.73,28.73,10800.0,24.0276,24.0276,23.9775,23.9775,10800.0
2011-08-12 12:25:00,28.74,28.76,28.7,28.76,7000.0,23.9859,24.0025,23.9525,24.0025,7000.0
2011-08-12 12:30:00,28.75,28.76,28.69,28.75,8000.0,23.9942,24.0025,23.9441,23.9942,8000.0
2011-08-12 12:35:00,28.75,28.75,28.71,28.73,7500.0,23.9942,23.9942,23.9608,23.9775,7500.0
2011-08-12 12:40:00,28.72,28.75,28.7,28.75,6000.0,23.9692,23.9942,23.9525,23.9942,6000.0
2011-08-12 12:45:00,28.73,28.75,28.68,28.7,17700.0,23.9775,23.9942,23.9358,23.9525,17700.0
2011-08-12 12:50:00,28.7,28.75,28.7,28.75,8800.0,23.9525,23.9942,23.9525,23.9942,8800.0
2011-08-12 12:55:00,28.73,28.78,28.71,28.75,10000.0,23.9775,24.0192,23.9608,23.9942,10000.0
2011-08-12 13:00:00,28.74,28.76,28.72,28.72,7700.0,23.9859,24.0025,23.9692,23.9692,7700.0
2011-08-12 13:05:00,28.73,28.78,28.72,28.76,17600.0,23.9775,24.0192,23.9692,24.0025,17600.0
2011-08-12 13:10:00,28.75,28.78,28.72,28.72,8300.0,23.9942,24.0192,23.9692,23.9692,8300.0
2011-08-12 13:15:00,28.74,28.74,28.68,28.7,7900.0,23.9859,23.9859,23.9358,23.9525,7900.0
2011-08-12 13:20:00,28.72,28.72,28.63,28.64,9400.0,23.9692,23.9692,23.894,23.9024,9400.0
2011-08-12 13:25:00,28.64,28.66,28.62,28.66,11700.0,23.9024,23.9191,23.8857,23.9191,11700.0
2011-08-12 13:30:00,28.65,28.67,28.61,28.65,7500.0,23.9107,23.9274,23.8774,23.9107,7500.0
2011-08-12 13:35:00,28.67,28.73,28.65,28.72,7900.0,23.9274,23.9775,23.9107,23.9692,7900.0
2011-08-12 13:40:00,28.73,28.75,28.72,28.74,6900.0,23.9775,23.9942,23.9692,23.9859,6900.0
2011-08-12 13:45:00,28.74,28.75,28.73,28.75,8600.0,23.9859,23.9942,23.9775,23.9942,8600.0
2011-08-12 13:50:00,28.75,28.76,28.74,28.76,7600.0,23.9942,24.0025,23.9859,24.0025,7600.0
2011-08-12 13:55:00,28.76,28.76,28.74,28.75,7300.0,24.0025,24.0025,23.9859,23.9942,7300.0
2011-08-12 14:00:00,28.75,28.76,28.74,28.75,29700.0,23.9942,24.0025,23.9859,23.9942,29700.0
2011-08-12 14:05:00,28.75,28.79,28.75,28.77,30400.0,23.9942,24.0276,23.9942,24.0109,30400.0
2011-08-12 14:10:00,28.75,28.77,28.7,28.75,16200.0,23.9942,24.0109,23.9525,23.9942,16200.0
2011-08-12 14:15:00,28.74,28.75,28.7,28.73,15200.0,23.9859,23.9942,23.9525,23.9775,15200.0
2011-08-12 14:20:00,28.74,28.74,28.68,28.69,12000.0,23.9859,23.9859,23.9358,23.9441,12000.0
2011-08-12 14:25:00,28.67,28.76,28.67,28.76,9500.0,23.9274,24.0025,23.9274,24.0025,9500.0
2011-08-12 14:30:00,28.73,28.77,28.68,28.68,25200.0,23.9775,24.0109,23.9358,23.9358,25200.0
2011-08-12 14:35:00,28.68,28.7,28.63,28.63,23800.0,23.9358,23.9525,23.894,23.894,23800.0
2011-08-12 14:40:00,28.63,28.69,28.63,28.69,16100.0,23.894,23.9441,23.894,23.9441,16100.0
2011-08-12 14:45:00,28.68,28.75,28.68,28.74,23200.0,23.9358,23.9942,23.9358,23.9859,23200.0
2011-08-12 14:50:00,28.72,28.75,28.72,28.75,12100.0,23.9692,23.9942,23.9692,23.9942,12100.0
2011-08-12 14:55:00,28.75,28.76,28.73,28.75,22600.0,23.9942,24.0025,23.9775,23.9942,22600.0
2011-08-12 15:00:00,28.75,28.8,28.74,28.8,10800.0,23.9942,24.0359,23.9859,24.0359,10800.0
2011-08-12 15:05:00,28.8,28.81,28.72,28.73,18500.0,24.0359,24.0443,23.9692,23.9775,18500.0
2011-08-12 15:10:00,28.72,28.75,28.68,28.72,10100.0,23.9692,23.9942,23.9358,23.9692,10100.0
2011-08-12 15:15:00,28.72,28.77,28.72,28.75,10400.0,23.9692,24.0109,23.9692,23.9942,10400.0
2011-08-12 15:20:00,28.74,28.77,28.74,28.74,17000.0,23.9859,24.0109,23.9859,23.9859,17000.0
2011-08-12 15:25:00,28.75,28.75,28.72,28.73,13100.0,23.9942,23.9942,23.9692,23.9775,13100.0
2011-08-12 15:30:00,28.74,28.74,28.61,28.65,24100.0,23.9859,23.9859,23.8774,23.9107,24100.0
2011-08-12 15:35:00,28.65,28.67,28.61,28.66,32600.0,23.9107,23.9274,23.8774,23.9191,32600.0
2011-08-12 15:40:00,28.66,28.7,28.65,28.66,22600.0,23.9191,23.9525,23.9107,23.9191,22600.0
2011-08-12 15:45:00,28.66,28.68,28.64,28.68,38600.0,23.9191,23.9358,23.9024,23.9358,38600.0
2011-08-12 15:50:00,28.68,28.7,28.66,28.67,31500.0,23.9358,23.9525,23.9191,23.9274,31500.0
2011-08-12 15:55:00,28.68,28.71,28.67,28.7,54400.0,23.9358,23.9608,23.9274,23.9525,54400.0
2011-08-15 09:30:00,28.99,29.24,28.99,29.22,34700.0,24.1945,24.4031,24.1945,24.3864,34700.0
2011-08-15 09:35:00,29.2,29.25,29.05,29.25,13400.0,24.3698,24.4115,24.2446,24.4115,13400.0
2011-08-15 09:40:00,29.24,29.29,29.21,29.24,65500.0,24.4031,24.4449,24.3781,24.4031,65500.0
2011-08-15 09:45:00,29.27,29.32,29.15,29.24,7000.0,24.4282,24.4699,24.328,24.4031,7000.0
2011-08-15 09:50:00,29.26,29.3,29.23,29.3,14800.0,24.4198,24.4532,24.3948,24.4532,14800.0
2011-08-15 09:55:00,29.29,29.33,29.27,29.33,12100.0,24.4449,24.4783,24.4282,24.4783,12100.0
2011-08-15 10:00:00,29.27,29.37,29.27,29.3,11200.0,24.4282,24.5116,24.4282,24.4532,11200.0
2011-08-15 10:05:00,29.32,29.37,29.32,29.34,9700.0,24.4699,24.5116,24.4699,24.4866,9700.0
2011-08-15 10:10:00,29.34,29.37,29.29,29.32,9100.0,24.4866,24.5116,24.4449,24.4699,9100.0
2011-08-15 10:15:00,29.32,29.38,29.31,29.34,15800.0,24.4699,24.52,24.4616,24.4866,15800.0
2011-08-15 10:20:00,29.35,29.36,29.29,29.35,12100.0,24.4949,24.5033,24.4449,24.4949,12100.0
2011-08-15 10:25:00,29.36,29.36,29.29,29.29,3800.0,24.5033,24.5033,24.4449,24.4449,3800.0
2011-08-15 10:30:00,29.31,29.35,29.25,29.27,7400.0,24.4616,24.4949,24.4115,24.4282,7400.0
2011-08-15 10:35:00,29.23,29.24,29.15,29.17,7800.0,24.3948,24.4031,24.328,24.3447,7800.0
2011-08-15 10:40:00,29.16,29.16,29.1,29.11,15600.0,24.3364,24.3364,24.2863,24.2946,15600.0
2011-08-15 10:45:00,29.11,29.11,29.06,29.06,14700.0,24.2946,24.2946,24.2529,24.2529,14700.0
2011-08-15 10:50:00,29.07,29.09,29.06,29.08,7500.0,24.2613,24.278,24.2529,24.2696,7500.0
2011-08-15 10:55:00,29.08,29.25,29.08,29.24,92400.0,24.2696,24.4115,24.2696,24.4031,92400.0
2011-08-15 11:00:00,29.24,29.33,29.22,29.22,60600.0,24.4031,24.4783,24.3864,24.3864,60600.0
2011-08-15 11:05:00,29.2,29.2,29.08,29.09,5300.0,24.3698,24.3698,24.2696,24.278,5300.0
2011-08-15 11:10:00,29.08,29.09,29.03,29.04,5300.0,24.2696,24.278,24.2279,24.2362,5300.0
2011-08-15 11:15:00,29.05,29.06,28.97,28.97,9500.0,24.2446,24.2529,24.1778,24.1778,9500.0
2011-08-15 11:20:00,28.97,29.0,28.96,28.99,10200.0,24.1778,24.2028,24.1695,24.1945,10200.0
2011-08-15 11:25:00,28.97,29.01,28.95,29.0,3600.0,24.1778,24.2112,24.1611,24.2028,3600.0
2011-08-15 11:30:00,28.98,28.99,28.93,28.94,6100.0,24.1861,24.1945,24.1444,24.1528,6100.0
2011-08-15 11:35:00,28.93,28.97,28.91,28.96,5900.0,24.1444,24.1778,24.1277,24.1695,5900.0
2011-08-15 11:40:00,28.97,29.04,28.97,29.04,26000.0,24.1778,24.2362,24.1778,24.2362,26000.0
2011-08-15 11:45:00,29.01,29.05,29.0,29.02,16400.0,24.2112,24.2446,24.2028,24.2195,16400.0
2011-08-15 11:50:00,29.02,29.08,29.02,29.06,10600.0,24.2195,24.2696,24.2195,24.2529,10600.0
2011-08-15 11:55:00,29.07,29.08,29.05,29.05,8000.0,24.2613,24.2696,24.2446,24.2446,8000.0
2011-08-15 12:00:00,29.05,29.14,29.05,29.13,21900.0,24.2446,24.3197,24.2446,24.3113,21900.0
2011-08-15 12:05:00,29.13,29.14,29.07,29.08,4500.0,24.3113,24.3197,24.2613,24.2696,4500.0
2011-08-15 12:10:00,29.08,29.12,29.08,29.09,54100.0,24.2696,24.303,24.2696,24.278,54100.0
2011-08-15 12:15:00,29.11,29.11,29.07,29.09,7100.0,24.2946,24.2946,24.2613,24.278,7100.0
2011-08-15 12:20:00,29.08,29.12,29.08,29.08,5300.0,24.2696,24.303,24.2696,24.2696,5300.0
2011-08-15 12:25:00,29.08,29.13,29.08,29.09,6700.0,24.2696,24.3113,24.2696,24.278,6700.0
2011-08-15 12:30:00,29.09,29.13,29.08,29.12,12200.0,24.278,24.3113,24.2696,24.303,12200.0
2011-08-15 12:35:00,29.11,29.16,29.09,29.16,5300.0,24.2946,24.3364,24.278,24.3364,5300.0
2011-08-15 12:40:00,29.16,29.2,29.15,29.16,4200.0,24.3364,24.3698,24.328,24.3364,4200.0
2011-08-15 12:45:00,29.15,29.18,29.15,29.16,2400.0,24.328,24.3531,24.328,24.3364,2400.0
2011-08-15 12:50:00,29.16,29.19,29.14,29.17,7600.0,24.3364,24.3614,24.3197,24.3447,7600.0
2011-08-15 12:55:00,29.18,29.18,29.15,29.17,5600.0,24.3531,24.3531,24.328,24.3447,5600.0
2011-08-15 13:00:00,29.17,29.22,29.14,29.16,14700.0,24.3447,24.3864,24.3197,24.3364,14700.0
2011-08-15 13:05:00,29.15,29.16,29.1,29.12,12000.0,24.328,24.3364,24.2863,24.303,12000.0
2011-08-15 13:10:00,29.12,29.12,29.06,29.07,13400.0,24.303,24.303,24.2529,24.2613,13400.0
2011-08-15 13:15:00,29.07,29.11,29.07,29.09,8200.0,24.2613,24.2946,24.2613,24.278,8200.0
2011-08-15 13:20:00,29.09,29.12,29.08,29.1,7100.0,24.278,24.303,24.2696,24.2863,7100.0
2011-08-15 13:25:00,29.11,29.13,29.11,29.11,3000.0,24.2946,24.3113,24.2946,24.2946,3000.0
2011-08-15 13:30:00,29.11,29.12,29.07,29.1,6000.0,24.2946,24.303,24.2613,24.2863,6000.0
2011-08-15 13:35:00,29.1,29.12,29.06,29.06,4600.0,24.2863,24.303,24.2529,24.2529,4600.0
2011-08-15 13:40:00,29.06,29.07,29.03,29.06,6600.0,24.2529,24.2613,24.2279,24.2529,6600.0
2011-08-15 13:45:00,29.06,29.07,29.05,29.05,6100.0,24.2529,24.2613,24.2446,24.2446,6100.0
2011-08-15 13:50:00,29.05,29.08,29.05,29.06,3000.0,24.2446,24.2696,24.2446,24.2529,3000.0
2011-08-15 13:55:00,29.06,29.09,29.06,29.07,2900.0,24.2529,24.278,24.2529,24.2613,2900.0
2011-08-15 14:00:00,29.09,29.12,29.08,29.12,3600.0,24.278,24.303,24.2696,24.303,3600.0
2011-08-15 14:05:00,29.11,29.12,29.1,29.11,4800.0,24.2946,24.303,24.2863,24.2946,4800.0
2011-08-15 14:10:00,29.12,29.13,29.1,29.12,6800.0,24.303,24.3113,24.2863,24.303,6800.0
2011-08-15 14:15:00,29.12,29.14,29.12,29.14,6100.0,24.303,24.3197,24.303,24.3197,6100.0
2011-08-15 14:20:00,29.13,29.19,29.13,29.18,6100.0,24.3113,24.3614,24.3113,24.3531,6100.0
2011-08-15 14:25:00,29.19,29.23,29.19,29.21,60000.0,24.3614,24.3948,24.3614,24.3781,60000.0
2011-08-15 14:30:00,29.21,29.22,29.19,29.2,25200.0,24.3781,24.3864,24.3614,24.3698,25200.0
2011-08-15 14:35:00,29.18,29.2,29.18,29.19,9900.0,24.3531,24.3698,24.3531,24.3614,9900.0
2011-08-15 14:40:00,29.19,29.19,29.16,29.16,13600.0,24.3614,24.3614,24.3364,24.3364,13600.0
2011-08-15 14:45:00,29.16,29.19,29.15,29.15,14900.0,24.3364,24.3614,24.328,24.328,14900.0
2011-08-15 14:50:00,29.15,29.16,29.11,29.12,6000.0,24.328,24.3364,24.2946,24.303,6000.0
2011-08-15 14:55:00,29.13,29.18,29.13,29.18,5800.0,24.3113,24.3531,24.3113,24.3531,5800.0
2011-08-15 15:00:00,29.18,29.18,29.14,29.16,9200.0,24.3531,24.3531,24.3197,24.3364,9200.0
2011-08-15 15:05:00,29.17,29.18,29.14,29.17,11900.0,24.3447,24.3531,24.3197,24.3447,11900.0
2011-08-15 15:10:00,29.17,29.19,29.12,29.13,16500.0,24.3447,24.3614,24.303,24.3113,16500.0
2011-08-15 15:15:00,29.12,29.14,29.12,29.13,5400.0,24.303,24.3197,24.303,24.3113,5400.0
2011-08-15 15:20:00,29.13,29.21,29.13,29.19,27300.0,24.3113,24.3781,24.3113,24.3614,27300.0
2011-08-15 15:25:00,29.19,29.2,29.19,29.2,15500.0,24.3614,24.3698,24.3614,24.3698,15500.0
2011-08-15 15:30:00,29.21,29.23,29.2,29.23,14700.0,24.3781,24.3948,24.3698,24.3948,14700.0
2011-08-15 15:35:00,29.22,29.26,29.21,29.24,12700.0,24.3864,24.4198,24.3781,24.4031,12700.0
2011-08-15 15:40:00,29.24,29.25,29.19,29.21,29700.0,24.4031,24.4115,24.3614,24.3781,29700.0
2011-08-15 15:45:00,29.21,29.22,29.17,29.18,36500.0,24.3781,24.3864,24.3447,24.3531,36500.0
2011-08-15 15:50:00,29.17,29.21,29.17,29.19,25200.0,24.3447,24.3781,24.3447,24.3614,25200.0
2011-08-15 15:55:00,29.19,29.27,29.19,29.27,34200.0,24.3614,24.4282,24.3614,24.4282,34200.0
2011-08-16 09:30:00,28.98,29.19,28.98,29.05,12000.0,24.1861,24.3614,24.1861,24.2446,12000.0
2011-08-16 09:35:00,29.05,29.18,29.05,29.18,6500.0,24.2446,24.3531,24.2446,24.3531,6500.0
2011-08-16 09:40:00,29.18,29.24,29.13,29.16,6200.0,24.3531,24.4031,24.3113,24.3364,6200.0
2011-08-16 09:45:00,29.13,29.14,28.99,29.03,8600.0,24.3113,24.3197,24.1945,24.2279,8600.0
2011-08-16 09:50:00,29.04,29.08,29.0,29.07,8300.0,24.2362,24.2696,24.2028,24.2613,8300.0
2011-08-16 09:55:00,29.06,29.18,29.06,29.18,8400.0,24.2529,24.3531,24.2529,24.3531,8400.0
2011-08-16 10:00:00,29.17,29.21,29.11,29.13,58800.0,24.3447,24.3781,24.2946,24.3113,58800.0
2011-08-16 10:05:00,29.11,29.12,29.03,29.04,5400.0,24.2946,24.303,24.2279,24.2362,5400.0
2011-08-16 10:10:00,29.06,29.19,29.05,29.18,15100.0,24.2529,24.3614,24.2446,24.3531,15100.0
2011-08-16 10:15:00,29.18,29.26,29.18,29.24,62500.0,24.3531,24.4198,24.3531,24.4031,62500.0
2011-08-16 10:20:00,29.24,29.27,29.23,29.26,18400.0,24.4031,24.4282,24.3948,24.4198,18400.0
2011-08-16 10:25:00,29.27,29.35,29.25,29.34,11100.0,24.4282,24.4949,24.4115,24.4866,11100.0
2011-08-16 10:30:00,29.33,29.33,29.23,29.25,6000.0,24.4783,24.4783,24.3948,24.4115,6000.0
2011-08-16 10:35:00,29.27,29.29,29.22,29.27,5500.0,24.4282,24.4449,24.3864,24.4282,5500.0
2011-08-16 10:40:00,29.26,29.28,29.22,29.22,3900.0,24.4198,24.4365,24.3864,24.3864,3900.0
2011-08-16 10:45:00,29.23,29.23,29.16,29.21,9900.0,24.3948,24.3948,24.3364,24.3781,9900.0
2011-08-16 10:50:00,29.21,29.29,29.17,29.28,4000.0,24.3781,24.4449,24.3447,24.4365,4000.0
2011-08-16 10:55:00,29.27,29.28,29.22,29.22,11200.0,24.4282,24.4365,24.3864,24.3864,11200.0
2011-08-16 11:00:00,29.22,29.22,29.15,29.16,4200.0,24.3864,24.3864,24.328,24.3364,4200.0
2011-08-16 11:05:00,29.17,29.19,29.13,29.13,6100.0,24.3447,24.3614,24.3113,24.3113,6100.0
2011-08-16 11:10:00,29.14,29.14,29.08,29.1,6000.0,24.3197,24.3197,24.2696,24.2863,6000.0
2011-08-16 11:15:00,29.08,29.09,29.03,29.05,14500.0,24.2696,24.278,24.2279,24.2446,14500.0
2011-08-16 11:20:00,29.06,29.08,29.04,29.04,5300.0,24.2529,24.2696,24.2362,24.2362,5300.0
2011-08-16 11:25:00,29.05,29.08,29.04,29.05,6500.0,24.2446,24.2696,24.2362,24.2446,6500.0
2011-08-16 11:30:00,29.05,29.07,29.02,29.05,3800.0,24.2446,24.2613,24.2195,24.2446,3800.0
2011-08-16 11:35:00,29.05,29.12,29.05,29.11,3300.0,24.2446,24.303,24.2446,24.2946,3300.0
2011-08-16 11:40:00,29.11,29.2,29.11,29.19,3200.0,24.2946,24.3698,24.2946,24.3614,3200.0
2011-08-16 11:45:00,29.2,29.21,29.16,29.16,5800.0,24.3698,24.3781,24.3364,24.3364,5800.0
2011-08-16 11:50:00,29.17,29.2,29.16,29.18,5300.0,24.3447,24.3698,24.3364,24.3531,5300.0
2011-08-16 11:55:00,29.18,29.19,29.14,29.18,4400.0,24.3531,24.3614,24.3197,24.3531,4400.0
2011-08-16 12:00:00,29.19,29.2,29.14,29.16,3800.0,24.3614,24.3698,24.3197,24.3364,3800.0
2011-08-16 12:05:00,29.15,29.26,29.11,29.23,6900.0,24.328,24.4198,24.2946,24.3948,6900.0
2011-08-16 12:10:00,29.26,29.33,29.14,29.33,54800.0,24.4198,24.4783,24.3197,24.4783,54800.0
2011-08-16 12:15:00,29.33,29.35,29.28,29.28,42700.0,24.4783,24.4949,24.4365,24.4365,42700.0
2011-08-16 12:20:00,29.31,29.31,29.21,29.27,23600.0,24.4616,24.4616,24.3781,24.4282,23600.0
2011-08-16 12:25:00,29.26,29.26,29.02,29.06,7500.0,24.4198,24.4198,24.2195,24.2529,7500.0
2011-08-16 12:30:00,29.04,29.15,28.98,29.14,16100.0,24.2362,24.328,24.1861,24.3197,16100.0
2011-08-16 12:35:00,29.13,29.15,29.11,29.12,6100.0,24.3113,24.328,24.2946,24.303,6100.0
2011-08-16 12:40:00,29.13,29.18,29.13,29.13,7200.0,24.3113,24.3531,24.3113,24.3113,7200.0
2011-08-16 12:45:00,29.13,29.14,29.06,29.12,5800.0,24.3113,24.3197,24.2529,24.303,5800.0
2011-08-16 12:50:00,29.11,29.13,29.07,29.1,8600.0,24.2946,24.3113,24.2613,24.2863,8600.0
2011-08-16 12:55:00,29.1,29.1,29.06,29.07,3800.0,24.2863,24.2863,24.2529,24.2613,3800.0
2011-08-16 13:00:00,29.07,29.08,29.0,29.02,7000.0,24.2613,24.2696,24.2028,24.2195,7000.0
2011-08-16 13:05:00,29.01,29.02,28.9,28.95,8100.0,24.2112,24.2195,24.1194,24.1611,8100.0
2011-08-16 13:10:00,28.95,28.96,28.94,28.95,3600.0,24.1611,24.1695,24.1528,24.1611,3600.0
2011-08-16 13:15:00,28.96,29.0,28.96,28.99,3900.0,24.1695,24.2028,24.1695,24.1945,3900.0
2011-08-16 13:20:00,28.98,29.02,28.95,29.02,4000.0,24.1861,24.2195,24.1611,24.2195,4000.0
2011-08-16 13:25:00,29.05,29.05,28.98,28.98,5400.0,24.2446,24.2446,24.1861,24.1861,5400.0
2011-08-16 13:30:00,28.95,29.02,28.93,29.01,30800.0,24.1611,24.2195,24.1444,24.2112,30800.0
2011-08-16 13:35:00,29.02,29.02,28.97,28.97,4600.0,24.2195,24.2195,24.1778,24.1778,4600.0
2011-08-16 13:40:00,28.96,28.98,28.95,28.96,2700.0,24.1695,24.1861,24.1611,24.1695,2700.0
2011-08-16 13:45:00,28.95,29.0,28.95,29.0,3500.0,24.1611,24.2028,24.1611,24.2028,3500.0
2011-08-16 13:50:00,28.98,29.11,28.98,29.07,7700.0,24.1861,24.2946,24.1861,24.2613,7700.0
2011-08-16 13:55:00,29.08,29.08,29.02,29.02,2700.0,24.2696,24.2696,24.2195,24.2195,2700.0
2011-08-16 14:00:00,29.02,29.1,29.02,29.1,20500.0,24.2195,24.2863,24.2195,24.2863,20500.0
2011-08-16 14:05:00,29.09,29.13,29.08,29.08,8000.0,24.278,24.3113,24.2696,24.2696,8000.0
2011-08-16 14:10:00,29.09,29.14,29.08,29.14,5000.0,24.278,24.3197,24.2696,24.3197,5000.0
2011-08-16 14:15:00,29.14,29.15,29.09,29.13,4300.0,24.3197,24.328,24.278,24.3113,4300.0
2011-08-16 14:20:00,29.13,29.14,29.08,29.09,6900.0,24.3113,24.3197,24.2696,24.278,6900.0
2011-08-16 14:25:00,29.07,29.08,29.05,29.07,5800.0,24.2613,24.2696,24.2446,24.2613,5800.0
2011-08-16 14:30:00,29.08,29.09,29.04,29.04,4700.0,24.2696,24.278,24.2362,24.2362,4700.0
2011-08-16 14:35:00,29.06,29.07,29.01,29.04,4900.0,24.2529,24.2613,24.2112,24.2362,4900.0
2011-08-16 14:40:00,29.03,29.05,29.03,29.04,4500.0,24.2279,24.2446,24.2279,24.2362,4500.0
2011-08-16 14:45:00,29.05,29.07,29.03,29.06,4300.0,24.2446,24.2613,24.2279,24.2529,4300.0
2011-08-16 14:50:00,29.06,29.06,28.99,29.0,4400.0,24.2529,24.2529,24.1945,24.2028,4400.0
2011-08-16 14:55:00,29.01,29.04,28.97,28.97,59200.0,24.2112,24.2362,24.1778,24.1778,59200.0
2011-08-16 15:00:00,28.98,29.06,28.97,29.06,7300.0,24.1861,24.2529,24.1778,24.2529,7300.0
2011-08-16 15:05:00,29.06,29.13,29.05,29.13,10600.0,24.2529,24.3113,24.2446,24.3113,10600.0
2011-08-16 15:10:00,29.14,29.15,29.13,29.13,7100.0,24.3197,24.328,24.3113,24.3113,7100.0
2011-08-16 15:15:00,29.13,29.18,29.11,29.17,7500.0,24.3113,24.3531,24.2946,24.3447,7500.0
2011-08-16 15:20:00,29.16,29.18,29.14,29.17,7300.0,24.3364,24.3531,24.3197,24.3447,7300.0
2011-08-16 15:25:00,29.18,29.28,29.17,29.28,8200.0,24.3531,24.4365,24.3447,24.4365,8200.0
2011-08-16 15:30:00,29.27,29.28,29.22,29.23,7900.0,24.4282,24.4365,24.3864,24.3948,7900.0
2011-08-16 15:35:00,29.24,29.24,29.22,29.23,9500.0,24.4031,24.4031,24.3864,24.3948,9500.0
2011-08-16 15:40:00,29.23,29.26,29.19,29.23,16000.0,24.3948,24.4198,24.3614,24.3948,16000.0
2011-08-16 15:45:00,29.24,29.25,29.14,29.18,16100.0,24.4031,24.4115,24.3197,24.3531,16100.0
2011-08-16 15:50:00,29.18,29.19,29.1,29.1,15900.0,24.3531,24.3614,24.2863,24.2863,15900.0
2011-08-16 15:55:00,29.12,29.12,29.07,29.11,33700.0,24.303,24.303,24.2613,24.2946,33700.0
2011-08-17 09:30:00,29.4,29.57,29.32,29.48,19800.0,24.5367,24.6786,24.4699,24.6034,19800.0
2011-08-17 09:35:00,29.48,29.53,29.37,29.41,31600.0,24.6034,24.6452,24.5116,24.545,31600.0
2011-08-17 09:40:00,29.42,29.44,29.36,29.37,3900.0,24.5534,24.5701,24.5033,24.5116,3900.0
2011-08-17 09:45:00,29.38,29.46,29.36,29.45,11100.0,24.52,24.5867,24.5033,24.5784,11100.0
2011-08-17 09:50:00,29.45,29.52,29.45,29.49,6500.0,24.5784,24.6368,24.5784,24.6118,6500.0
2011-08-17 09:55:00,29.49,29.53,29.48,29.49,6300.0,24.6118,24.6452,24.6034,24.6118,6300.0
2011-08-17 10:00:00,29.49,29.5,29.47,29.47,54300.0,24.6118,24.6201,24.5951,24.5951,54300.0
2011-08-17 10:05:00,29.46,29.49,29.44,29.49,9600.0,24.5867,24.6118,24.5701,24.6118,9600.0
2011-08-17 10:10:00,29.48,29.52,29.46,29.5,7000.0,24.6034,24.6368,24.5867,24.6201,7000.0
2011-08-17 10:15:00,29.5,29.53,29.48,29.5,8900.0,24.6201,24.6452,24.6034,24.6201,8900.0
2011-08-17 10:20:00,29.51,29.52,29.46,29.47,4700.0,24.6285,24.6368,24.5867,24.5951,4700.0
2011-08-17 10:25:00,29.48,29.51,29.47,29.49,5300.0,24.6034,24.6285,24.5951,24.6118,5300.0
2011-08-17 10:30:00,29.48,29.53,29.42,29.43,15100.0,24.6034,24.6452,24.5534,24.5617,15100.0
2011-08-17 10:35:00,29.43,29.44,29.38,29.4,6500.0,24.5617,24.5701,24.52,24.5367,6500.0
2011-08-17 10:40:00,29.39,29.41,29.35,29.37,6500.0,24.5283,24.545,24.4949,24.5116,6500.0
2011-08-17 10:45:00,29.38,29.38,29.28,29.29,9300.0,24.52,24.52,24.4365,24.4449,9300.0
2011-08-17 10:50:00,29.31,29.33,29.27,29.27,7000.0,24.4616,24.4783,24.4282,24.4282,7000.0
2011-08-17 10:55:00,29.28,29.29,29.25,29.26,4400.0,24.4365,24.4449,24.4115,24.4198,4400.0
2011-08-17 11:00:00,29.25,29.25,29.17,29.19,15700.0,24.4115,24.4115,24.3447,24.3614,15700.0
2011-08-17 11:05:00,29.19,29.22,29.18,29.21,10500.0,24.3614,24.3864,24.3531,24.3781,10500.0
2011-08-17 11:10:00,29.2,29.23,29.2,29.2,8500.0,24.3698,24.3948,24.3698,24.3698,8500.0
2011-08-17 11:15:00,29.21,29.22,29.16,29.16,3900.0,24.3781,24.3864,24.3364,24.3364,3900.0
2011-08-17 11:20:00,29.16,29.16,29.1,29.13,9100.0,24.3364,24.3364,24.2863,24.3113,9100.0
2011-08-17 11:25:00,29.12,29.12,29.05,29.08,7600.0,24.303,24.303,24.2446,24.2696,7600.0
2011-08-17 11:30:00,29.1,29.1,29.05,29.05,3700.0,24.2863,24.2863,24.2446,24.2446,3700.0
2011-08-17 11:35:00,29.02,29.03,29.01,29.02,15700.0,24.2195,24.2279,24.2112,24.2195,15700.0
2011-08-17 11:40:00,29.02,29.02,28.98,29.0,15700.0,24.2195,24.2195,24.1861,24.2028,15700.0
2011-08-17 11:45:00,28.99,29.01,28.98,29.01,55100.0,24.1945,24.2112,24.1861,24.2112,55100.0
2011-08-17 11:50:00,29.02,29.02,29.0,29.01,2100.0,24.2195,24.2195,24.2028,24.2112,2100.0
2011-08-17 11:55:00,29.0,29.02,28.9,28.92,9300.0,24.2028,24.2195,24.1194,24.1361,9300.0
2011-08-17 12:00:00,28.97,28.99,28.95,28.95,3900.0,24.1778,24.1945,24.1611,24.1611,3900.0
2011-08-17 12:05:00,28.94,28.94,28.87,28.88,4800.0,24.1528,24.1528,24.0943,24.1027,4800.0
2011-08-17 12:10:00,28.86,28.87,28.83,28.86,3000.0,24.086,24.0943,24.061,24.086,3000.0
2011-08-17 12:15:00,28.85,28.87,28.81,28.82,6100.0,24.0777,24.0943,24.0443,24.0526,6100.0
2011-08-17 12:20:00,28.82,28.85,28.77,28.77,12400.0,24.0526,24.0777,24.0109,24.0109,12400.0
2011-08-17 12:25:00,28.77,28.83,28.75,28.82,9700.0,24.0109,24.061,23.9942,24.0526,9700.0
2011-08-17 12:30:00,28.85,28.87,28.83,28.87,4100.0,24.0777,24.0943,24.061,24.0943,4100.0
2011-08-17 12:35:00,28.86,28.89,28.85,28.87,7200.0,24.086,24.111,24.0777,24.0943,7200.0
2011-08-17 12:40:00,28.86,28.89,28.86,28.88,3700.0,24.086,24.111,24.086,24.1027,3700.0
2011-08-17 12:45:00,28.88,28.9,28.86,28.89,12000.0,24.1027,24.1194,24.086,24.111,12000.0
2011-08-17 12:50:00,28.9,28.92,28.86,28.88,10100.0,24.1194,24.1361,24.086,24.1027,10100.0
2011-08-17 12:55:00,28.85,28.88,28.84,28.86,10500.0,24.0777,24.1027,24.0693,24.086,10500.0
2011-08-17 13:00:00,28.87,28.9,28.85,28.89,8000.0,24.0943,24.1194,24.0777,24.111,8000.0
2011-08-17 13:05:00,28.89,28.9,28.84,28.9,4500.0,24.111,24.1194,24.0693,24.1194,4500.0
2011-08-17 13:10:00,28.89,28.93,28.88,28.91,25500.0,24.111,24.1444,24.1027,24.1277,25500.0
2011-08-17 13:15:00,28.91,28.93,28.91,28.93,5200.0,24.1277,24.1444,24.1277,24.1444,5200.0
2011-08-17 13:20:00,28.92,28.93,28.9,28.9,8600.0,24.1361,24.1444,24.1194,24.1194,8600.0
2011-08-17 13:25:00,28.89,28.9,28.86,28.9,3900.0,24.111,24.1194,24.086,24.1194,3900.0
2011-08-17 13:30:00,28.9,28.92,28.88,28.88,5500.0,24.1194,24.1361,24.1027,24.1027,5500.0
2011-08-17 13:35:00,28.89,28.91,28.87,28.9,4600.0,24.111,24.1277,24.0943,24.1194,4600.0
2011-08-17 13:40:00,28.9,28.9,28.84,28.84,6400.0,24.1194,24.1194,24.0693,24.0693,6400.0
2011-08-17 13:45:00,28.84,28.87,28.84,28.86,4100.0,24.0693,24.0943,24.0693,24.086,4100.0
2011-08-17 13:50:00,28.86,28.88,28.86,28.88,4200.0,24.086,24.1027,24.086,24.1027,4200.0
2011-08-17 13:55:00,28.91,28.91,28.87,28.89,4500.0,24.1277,24.1277,24.0943,24.111,4500.0
2011-08-17 14:00:00,28.9,28.93,28.9,28.92,4500.0,24.1194,24.1444,24.1194,24.1361,4500.0
2011-08-17 14:05:00,28.93,28.96,28.93,28.96,7000.0,24.1444,24.1695,24.1444,24.1695,7000.0
2011-08-17 14:10:00,28.97,29.02,28.96,29.0,9500.0,24.1778,24.2195,24.1695,24.2028,9500.0
2011-08-17 14:15:00,29.03,29.05,29.0,29.04,6000.0,24.2279,24.2446,24.2028,24.2362,6000.0
2011-08-17 14:20:00,29.04,29.08,29.02,29.05,7400.0,24.2362,24.2696,24.2195,24.2446,7400.0
2011-08-17 14:25:00,29.07,29.07,29.0,29.04,9100.0,24.2613,24.2613,24.2028,24.2362,9100.0
2011-08-17 14:30:00,29.04,29.04,29.02,29.04,1600.0,24.2362,24.2362,24.2195,24.2362,1600.0
2011-08-17 14:35:00,29.02,29.02,28.97,28.97,10000.0,24.2195,24.2195,24.1778,24.1778,10000.0
2011-08-17 14:40:00,28.97,29.01,28.95,29.01,13200.0,24.1778,24.2112,24.1611,24.2112,13200.0
2011-08-17 14:45:00,29.01,29.02,28.98,29.01,5500.0,24.2112,24.2195,24.1861,24.2112,5500.0
2011-08-17 14:50:00,29.0,29.01,28.99,29.01,2900.0,24.2028,24.2112,24.1945,24.2112,2900.0
2011-08-17 14:55:00,29.02,29.03,29.01,29.01,5700.0,24.2195,24.2279,24.2112,24.2112,5700.0
2011-08-17 15:00:00,29.01,29.01,28.97,28.97,34700.0,24.2112,24.2112,24.1778,24.1778,34700.0
2011-08-17 15:05:00,28.97,28.99,28.96,28.99,5000.0,24.1778,24.1945,24.1695,24.1945,5000.0
2011-08-17 15:10:00,28.99,29.0,28.97,28.99,4800.0,24.1945,24.2028,24.1778,24.1945,4800.0
2011-08-17 15:15:00,28.98,29.01,28.97,29.0,17400.0,24.1861,24.2112,24.1778,24.2028,17400.0
2011-08-17 15:20:00,28.99,29.01,28.98,29.0,11700.0,24.1945,24.2112,24.1861,24.2028,11700.0
2011-08-17 15:25:00,29.0,29.0,28.97,28.97,4400.0,24.2028,24.2028,24.1778,24.1778,4400.0
2011-08-17 15:30:00,28.97,28.98,28.95,28.97,11700.0,24.1778,24.1861,24.1611,24.1778,11700.0
2011-08-17 15:35:00,28.96,29.0,28.96,28.97,12500.0,24.1695,24.2028,24.1695,24.1778,12500.0
2011-08-17 15:40:00,28.98,28.99,28.95,28.96,13200.0,24.1861,24.1945,24.1611,24.1695,13200.0
2011-08-17 15:45:00,28.98,29.04,28.98,29.04,25900.0,24.1861,24.2362,24.1861,24.2362,25900.0
2011-08-17 15:50:00,29.04,29.05,29.0,29.0,12400.0,24.2362,24.2446,24.2028,24.2028,12400.0
2011-08-17 15:55:00,29.0,29.05,29.0,29.05,20100.0,24.2028,24.2446,24.2028,24.2446,20100.0
2011-08-18 09:30:00,28.36,28.5,28.32,28.43,13300.0,23.6687,23.7856,23.6353,23.7271,13300.0
2011-08-18 09:35:00,28.43,28.43,28.29,28.35,6200.0,23.7271,23.7271,23.6103,23.6604,6200.0
2011-08-18 09:40:00,28.37,28.49,28.2,28.21,6400.0,23.6771,23.7772,23.5352,23.5435,6400.0
2011-08-18 09:45:00,28.21,28.24,28.17,28.2,6500.0,23.5435,23.5686,23.5101,23.5352,6500.0
2011-08-18 09:50:00,28.21,28.29,28.2,28.21,4900.0,23.5435,23.6103,23.5352,23.5435,4900.0
2011-08-18 09:55:00,28.21,28.28,28.19,28.23,4000.0,23.5435,23.6019,23.5268,23.5602,4000.0
2011-08-18 10:00:00,28.23,28.23,27.92,27.97,39200.0,23.5602,23.5602,23.3015,23.3432,39200.0
2011-08-18 10:05:00,27.97,27.97,27.8,27.94,16900.0,23.3432,23.3432,23.2013,23.3182,16900.0
2011-08-18 10:10:00,27.95,28.05,27.94,28.01,20400.0,23.3265,23.41,23.3182,23.3766,20400.0
2011-08-18 10:15:00,28.0,28.13,28.0,28.07,3900.0,23.3683,23.4768,23.3683,23.4267,3900.0
2011-08-18 10:20:00,28.04,28.06,27.97,28.04,24100.0,23.4016,23.4183,23.3432,23.4016,24100.0
2011-08-18 10:25:00,28.04,28.09,28.0,28.0,23200.0,23.4016,23.4434,23.3683,23.3683,23200.0
2011-08-18 10:30:00,28.0,28.03,28.0,28.0,10200.0,23.3683,23.3933,23.3683,23.3683,10200.0
2011-08-18 10:35:00,28.01,28.04,27.97,28.0,8300.0,23.3766,23.4016,23.3432,23.3683,8300.0
2011-08-18 10:40:00,27.98,27.99,27.88,27.92,17800.0,23.3516,23.3599,23.2681,23.3015,17800.0
2011-08-18 10:45:00,27.94,27.99,27.88,27.99,5700.0,23.3182,23.3599,23.2681,23.3599,5700.0
2011-08-18 10:50:00,27.99,28.04,27.99,28.02,7600.0,23.3599,23.4016,23.3599,23.385,7600.0
2011-08-18 10:55:00,28.0,28.02,27.98,28.01,9900.0,23.3683,23.385,23.3516,23.3766,9900.0
2011-08-18 11:00:00,28.01,28.02,27.97,27.97,18000.0,23.3766,23.385,23.3432,23.3432,18000.0
2011-08-18 11:05:00,27.95,27.95,27.84,27.85,6100.0,23.3265,23.3265,23.2347,23.2431,6100.0
2011-08-18 11:10:00,27.84,27.87,27.82,27.82,6300.0,23.2347,23.2598,23.218,23.218,6300.0
2011-08-18 11:15:00,27.82,27.82,27.75,27.78,9200.0,23.218,23.218,23.1596,23.1847,9200.0
2011-08-18 11:20:00,27.78,27.82,27.76,27.82,4800.0,23.1847,23.218,23.168,23.218,4800.0
2011-08-18 11:25:00,27.82,27.82,27.75,27.77,5400.0,23.218,23.218,23.1596,23.1763,5400.0
2011-08-18 11:30:00,27.77,27.89,27.77,27.85,13300.0,23.1763,23.2765,23.1763,23.2431,13300.0
2011-08-18 11:35:00,27.85,27.86,27.82,27.84,5800.0,23.2431,23.2514,23.218,23.2347,5800.0
2011-08-18 11:40:00,27.85,27.85,27.8,27.84,6500.0,23.2431,23.2431,23.2013,23.2347,6500.0
2011-08-18 11:45:00,27.84,27.92,27.84,27.92,6100.0,23.2347,23.3015,23.2347,23.3015,6100.0
2011-08-18 11:50:00,27.91,27.92,27.87,27.91,7400.0,23.2931,23.3015,23.2598,23.2931,7400.0
2011-08-18 11:55:00,27.89,27.9,27.87,27.87,5200.0,23.2765,23.2848,23.2598,23.2598,5200.0
2011-08-18 12:00:00,27.87,27.87,27.79,27.79,10200.0,23.2598,23.2598,23.193,23.193,10200.0
2011-08-18 12:05:00,27.8,27.81,27.73,27.77,7900.0,23.2013,23.2097,23.1429,23.1763,7900.0
2011-08-18 12:10:00,27.75,27.79,27.75,27.75,11200.0,23.1596,23.193,23.1596,23.1596,11200.0
2011-08-18 12:15:00,27.76,27.79,27.75,27.75,8300.0,23.168,23.193,23.1596,23.1596,8300.0
2011-08-18 12:20:00,27.75,27.79,27.74,27.74,5100.0,23.1596,23.193,23.1513,23.1513,5100.0
2011-08-18 12:25:00,27.75,27.77,27.73,27.73,6000.0,23.1596,23.1763,23.1429,23.1429,6000.0
2011-08-18 12:30:00,27.73,27.75,27.73,27.74,8300.0,23.1429,23.1596,23.1429,23.1513,8300.0
2011-08-18 12:35:00,27.73,27.74,27.7,27.73,6500.0,23.1429,23.1513,23.1179,23.1429,6500.0
2011-08-18 12:40:00,27.73,27.75,27.68,27.68,70400.0,23.1429,23.1596,23.1012,23.1012,70400.0
2011-08-18 12:45:00,27.67,27.7,27.6,27.61,4000.0,23.0928,23.1179,23.0344,23.0428,4000.0
2011-08-18 12:50:00,27.59,27.61,27.55,27.57,4900.0,23.0261,23.0428,22.9927,23.0094,4900.0
2011-08-18 12:55:00,27.55,27.6,27.55,27.55,7400.0,22.9927,23.0344,22.9927,22.9927,7400.0
2011-08-18 13:00:00,27.55,27.65,27.55,27.63,4200.0,22.9927,23.0762,22.9927,23.0595,4200.0
2011-08-18 13:05:00,27.63,27.63,27.48,27.48,10200.0,23.0595,23.0595,22.9343,22.9343,10200.0
2011-08-18 13:10:00,27.49,27.52,27.47,27.49,5500.0,22.9426,22.9677,22.9259,22.9426,5500.0
2011-08-18 13:15:00,27.47,27.49,27.44,27.44,4200.0,22.9259,22.9426,22.9009,22.9009,4200.0
2011-08-18 13:20:00,27.46,27.51,27.46,27.51,6200.0,22.9176,22.9593,22.9176,22.9593,6200.0
2011-08-18 13:25:00,27.51,27.52,27.5,27.51,14600.0,22.9593,22.9677,22.951,22.9593,14600.0
2011-08-18 13:30:00,27.5,27.55,27.47,27.47,9800.0,22.951,22.9927,22.9259,22.9259,9800.0
2011-08-18 13:35:00,27.47,27.49,27.4,27.4,8600.0,22.9259,22.9426,22.8675,22.8675,8600.0
2011-08-18 13:40:00,27.39,27.43,27.37,27.43,9100.0,22.8592,22.8925,22.8425,22.8925,9100.0
2011-08-18 13:45:00,27.42,27.46,27.42,27.46,5400.0,22.8842,22.9176,22.8842,22.9176,5400.0
2011-08-18 13:50:00,27.46,27.49,27.44,27.44,7400.0,22.9176,22.9426,22.9009,22.9009,7400.0
2011-08-18 13:55:00,27.44,27.44,27.38,27.4,4700.0,22.9009,22.9009,22.8508,22.8675,4700.0
2011-08-18 14:00:00,27.4,27.54,27.4,27.46,52600.0,22.8675,22.9844,22.8675,22.9176,52600.0
2011-08-18 14:05:00,27.46,27.5,27.4,27.4,59600.0,22.9176,22.951,22.8675,22.8675,59600.0
2011-08-18 14:10:00,27.41,27.44,27.37,27.39,37400.0,22.8759,22.9009,22.8425,22.8592,37400.0
2011-08-18 14:15:00,27.41,27.51,27.4,27.51,7600.0,22.8759,22.9593,22.8675,22.9593,7600.0
2011-08-18 14:20:00,27.51,27.59,27.5,27.59,8300.0,22.9593,23.0261,22.951,23.0261,8300.0
2011-08-18 14:25:00,27.61,27.62,27.55,27.57,7900.0,23.0428,23.0511,22.9927,23.0094,7900.0
2011-08-18 14:30:00,27.56,27.58,27.53,27.55,9000.0,23.001,23.0177,22.976,22.9927,9000.0
2011-08-18 14:35:00,27.55,27.61,27.54,27.55,15100.0,22.9927,23.0428,22.9844,22.9927,15100.0
2011-08-18 14:40:00,27.55,27.55,27.51,27.54,8200.0,22.9927,22.9927,22.9593,22.9844,8200.0
2011-08-18 14:45:00,27.55,27.58,27.55,27.57,30500.0,22.9927,23.0177,22.9927,23.0094,30500.0
2011-08-18 14:50:00,27.57,27.57,27.48,27.49,13700.0,23.0094,23.0094,22.9343,22.9426,13700.0
2011-08-18 14:55:00,27.5,27.53,27.44,27.44,9100.0,22.951,22.976,22.9009,22.9009,9100.0
2011-08-18 15:00:00,27.45,27.46,27.39,27.42,10700.0,22.9092,22.9176,22.8592,22.8842,10700.0
2011-08-18 15:05:00,27.41,27.5,27.41,27.47,8200.0,22.8759,22.951,22.8759,22.9259,8200.0
2011-08-18 15:10:00,27.46,27.52,27.44,27.48,13900.0,22.9176,22.9677,22.9009,22.9343,13900.0
2011-08-18 15:15:00,27.47,27.48,27.42,27.45,7000.0,22.9259,22.9343,22.8842,22.9092,7000.0
2011-08-18 15:20:00,27.45,27.48,27.43,27.45,7500.0,22.9092,22.9343,22.8925,22.9092,7500.0
2011-08-18 15:25:00,27.45,27.5,27.45,27.49,59600.0,22.9092,22.951,22.9092,22.9426,59600.0
2011-08-18 15:30:00,27.49,27.52,27.45,27.5,41700.0,22.9426,22.9677,22.9092,22.951,41700.0
2011-08-18 15:35:00,27.51,27.51,27.48,27.51,26500.0,22.9593,22.9593,22.9343,22.9593,26500.0
2011-08-18 15:40:00,27.51,27.53,27.47,27.47,40900.0,22.9593,22.976,22.9259,22.9259,40900.0
2011-08-18 15:45:00,27.46,27.46,27.39,27.4,42100.0,22.9176,22.9176,22.8592,22.8675,42100.0
2011-08-18 15:50:00,27.4,27.56,27.39,27.53,108800.0,22.8675,23.001,22.8592,22.976,108800.0
2011-08-18 15:55:00,27.54,27.6,27.53,27.56,71500.0,22.9844,23.0344,22.976,23.001,71500.0
2011-08-19 09:30:00,27.37,27.81,27.37,27.75,24500.0,22.8425,23.2097,22.8425,23.1596,24500.0
2011-08-19 09:35:00,27.75,27.8,27.57,27.59,14200.0,23.1596,23.2013,23.0094,23.0261,14200.0
2011-08-19 09:40:00,27.61,27.82,27.6,27.8,15000.0,23.0428,23.218,23.0344,23.2013,15000.0
2011-08-19 09:45:00,27.8,27.83,27.63,27.7,13700.0,23.2013,23.2264,23.0595,23.1179,13700.0
2011-08-19 09:50:00,27.7,27.73,27.65,27.69,13600.0,23.1179,23.1429,23.0762,23.1095,13600.0
2011-08-19 09:55:00,27.71,27.84,27.66,27.82,17400.0,23.1262,23.2347,23.0845,23.218,17400.0
2011-08-19 10:00:00,27.84,27.92,27.78,27.9,66800.0,23.2347,23.3015,23.1847,23.2848,66800.0
2011-08-19 10:05:00,27.89,27.92,27.82,27.89,9600.0,23.2765,23.3015,23.218,23.2765,9600.0
2011-08-19 10:10:00,27.88,27.88,27.82,27.83,13300.0,23.2681,23.2681,23.218,23.2264,13300.0
2011-08-19 10:15:00,27.82,27.98,27.81,27.9,26300.0,23.218,23.3516,23.2097,23.2848,26300.0
2011-08-19 10:20:00,27.91,27.93,27.88,27.91,16500.0,23.2931,23.3098,23.2681,23.2931,16500.0
2011-08-19 10:25:00,27.9,28.0,27.9,27.99,22800.0,23.2848,23.3683,23.2848,23.3599,22800.0
2011-08-19 10:30:00,27.99,28.01,27.93,28.01,19100.0,23.3599,23.3766,23.3098,23.3766,19100.0
2011-08-19 10:35:00,28.01,28.02,27.96,27.96,14200.0,23.3766,23.385,23.3349,23.3349,14200.0
2011-08-19 10:40:00,27.99,28.1,27.99,28.07,12800.0,23.3599,23.4517,23.3599,23.4267,12800.0
2011-08-19 10:45:00,28.07,28.16,28.03,28.16,57700.0,23.4267,23.5018,23.3933,23.5018,57700.0
2011-08-19 10:50:00,28.16,28.18,28.11,28.13,15200.0,23.5018,23.5185,23.4601,23.4768,15200.0
2011-08-19 10:55:00,28.14,28.14,28.03,28.07,11400.0,23.4851,23.4851,23.3933,23.4267,11400.0
2011-08-19 11:00:00,28.05,28.09,28.05,28.08,4600.0,23.41,23.4434,23.41,23.435,4600.0
2011-08-19 11:05:00,28.06,28.07,27.99,28.03,6700.0,23.4183,23.4267,23.3599,23.3933,6700.0
2011-08-19 11:10:00,28.02,28.03,27.91,27.91,8000.0,23.385,23.3933,23.2931,23.2931,8000.0
2011-08-19 11:15:00,27.89,27.94,27.88,27.91,7200.0,23.2765,23.3182,23.2681,23.2931,7200.0
2011-08-19 11:20:00,27.89,28.0,27.87,27.99,6100.0,23.2765,23.3683,23.2598,23.3599,6100.0
2011-08-19 11:25:00,27.99,28.04,27.99,28.02,7300.0,23.3599,23.4016,23.3599,23.385,7300.0
2011-08-19 11:30:00,28.03,28.05,28.01,28.02,5100.0,23.3933,23.41,23.3766,23.385,5100.0
2011-08-19 11:35:00,28.0,28.0,27.9,27.97,7800.0,23.3683,23.3683,23.2848,23.3432,7800.0
2011-08-19 11:40:00,27.98,28.07,27.95,28.05,11900.0,23.3516,23.4267,23.3265,23.41,11900.0
2011-08-19 11:45:00,28.05,28.07,28.01,28.03,9500.0,23.41,23.4267,23.3766,23.3933,9500.0
2011-08-19 11:50:00,28.04,28.08,28.04,28.05,9600.0,23.4016,23.435,23.4016,23.41,9600.0
2011-08-19 11:55:00,28.06,28.08,28.01,28.08,16200.0,23.4183,23.435,23.3766,23.435,16200.0
2011-08-19 12:00:00,28.06,28.07,28.02,28.02,9500.0,23.4183,23.4267,23.385,23.385,9500.0
2011-08-19 12:05:00,28.03,28.1,28.03,28.08,12600.0,23.3933,23.4517,23.3933,23.435,12600.0
2011-08-19 12:10:00,28.08,28.09,28.04,28.05,6000.0,23.435,23.4434,23.4016,23.41,6000.0
2011-08-19 12:15:00,28.05,28.05,28.02,28.05,4200.0,23.41,23.41,23.385,23.41,4200.0
2011-08-19 12:20:00,28.06,28.07,28.0,28.01,3900.0,23.4183,23.4267,23.3683,23.3766,3900.0
2011-08-19 12:25:00,28.03,28.06,28.02,28.06,3500.0,23.3933,23.4183,23.385,23.4183,3500.0
2011-08-19 12:30:00,28.07,28.11,28.07,28.11,3700.0,23.4267,23.4601,23.4267,23.4601,3700.0
2011-08-19 12:35:00,28.11,28.12,28.08,28.11,8400.0,23.4601,23.4684,23.435,23.4601,8400.0
2011-08-19 12:40:00,28.09,28.11,28.07,28.08,4800.0,23.4434,23.4601,23.4267,23.435,4800.0
2011-08-19 12:45:00,28.1,28.19,28.06,28.19,7700.0,23.4517,23.5268,23.4183,23.5268,7700.0
2011-08-19 12:50:00,28.18,28.24,28.17,28.24,4900.0,23.5185,23.5686,23.5101,23.5686,4900.0
2011-08-19 12:55:00,28.24,28.24,28.19,28.21,8100.0,23.5686,23.5686,23.5268,23.5435,8100.0
2011-08-19 13:00:00,28.2,28.2,28.13,28.14,6400.0,23.5352,23.5352,23.4768,23.4851,6400.0
2011-08-19 13:05:00,28.14,28.18,28.13,28.17,7300.0,23.4851,23.5185,23.4768,23.5101,7300.0
2011-08-19 13:10:00,28.17,28.19,28.14,28.14,8500.0,23.5101,23.5268,23.4851,23.4851,8500.0
2011-08-19 13:15:00,28.14,28.16,28.09,28.12,5100.0,23.4851,23.5018,23.4434,23.4684,5100.0
2011-08-19 13:20:00,28.13,28.17,28.13,28.17,2800.0,23.4768,23.5101,23.4768,23.5101,2800.0
2011-08-19 13:25:00,28.15,28.17,28.12,28.17,4000.0,23.4934,23.5101,23.4684,23.5101,4000.0
2011-08-19 13:30:00,28.16,28.17,28.06,28.06,3500.0,23.5018,23.5101,23.4183,23.4183,3500.0
2011-08-19 13:35:00,28.05,28.08,28.05,28.06,4000.0,23.41,23.435,23.41,23.4183,4000.0
2011-08-19 13:40:00,28.04,28.04,27.97,27.97,1800.0,23.4016,23.4016,23.3432,23.3432,1800.0
2011-08-19 13:45:00,27.97,28.0,27.96,28.0,3800.0,23.3432,23.3683,23.3349,23.3683,3800.0
2011-08-19 13:50:00,28.02,28.02,27.95,27.98,4400.0,23.385,23.385,23.3265,23.3516,4400.0
2011-08-19 13:55:00,28.0,28.0,27.99,28.0,1600.0,23.3683,23.3683,23.3599,23.3683,1600.0
2011-08-19 14:00:00,27.98,27.99,27.93,27.93,4200.0,23.3516,23.3599,23.3098,23.3098,4200.0
2011-08-19 14:05:00,27.93,27.95,27.84,27.86,4600.0,23.3098,23.3265,23.2347,23.2514,4600.0
2011-08-19 14:10:00,27.86,27.9,27.84,27.9,6700.0,23.2514,23.2848,23.2347,23.2848,6700.0
2011-08-19 14:15:00,27.91,27.93,27.89,27.89,24900.0,23.2931,23.3098,23.2765,23.2765,24900.0
2011-08-19 14:20:00,27.89,27.98,27.89,27.97,38900.0,23.2765,23.3516,23.2765,23.3432,38900.0
2011-08-19 14:25:00,27.98,28.04,27.98,28.03,10000.0,23.3516,23.4016,23.3516,23.3933,10000.0
2011-08-19 14:30:00,28.03,28.04,28.0,28.0,31300.0,23.3933,23.4016,23.3683,23.3683,31300.0
2011-08-19 14:35:00,27.98,28.03,27.98,28.03,25200.0,23.3516,23.3933,23.3516,23.3933,25200.0
2011-08-19 14:40:00,28.07,28.07,28.0,28.02,9700.0,23.4267,23.4267,23.3683,23.385,9700.0
2011-08-19 14:45:00,28.01,28.01,27.89,27.89,7300.0,23.3766,23.3766,23.2765,23.2765,7300.0
2011-08-19 14:50:00,27.89,27.89,27.77,27.8,7500.0,23.2765,23.2765,23.1763,23.2013,7500.0
2011-08-19 14:55:00,27.83,27.84,27.8,27.83,8100.0,23.2264,23.2347,23.2013,23.2264,8100.0
2011-08-19 15:00:00,27.81,27.83,27.75,27.83,37200.0,23.2097,23.2264,23.1596,23.2264,37200.0
2011-08-19 15:05:00,27.83,27.85,27.75,27.77,14900.0,23.2264,23.2431,23.1596,23.1763,14900.0
2011-08-19 15:10:00,27.78,27.82,27.78,27.79,11700.0,23.1847,23.218,23.1847,23.193,11700.0
2011-08-19 15:15:00,27.78,27.83,27.76,27.82,77700.0,23.1847,23.2264,23.168,23.218,77700.0
2011-08-19 15:20:00,27.82,27.92,27.82,27.87,11000.0,23.218,23.3015,23.218,23.2598,11000.0
2011-08-19 15:25:00,27.88,27.9,27.82,27.82,23000.0,23.2681,23.2848,23.218,23.218,23000.0
2011-08-19 15:30:00,27.82,27.83,27.75,27.75,15500.0,23.218,23.2264,23.1596,23.1596,15500.0
2011-08-19 15:35:00,27.76,27.8,27.73,27.78,17200.0,23.168,23.2013,23.1429,23.1847,17200.0
2011-08-19 15:40:00,27.8,27.82,27.75,27.81,11900.0,23.2013,23.218,23.1596,23.2097,11900.0
2011-08-19 15:45:00,27.81,27.88,27.79,27.87,18000.0,23.2097,23.2681,23.193,23.2598,18000.0
2011-08-19 15:50:00,27.86,27.93,27.85,27.85,25100.0,23.2514,23.3098,23.2431,23.2431,25100.0
2011-08-19 15:55:00,27.85,27.85,27.76,27.8,33400.0,23.2431,23.2431,23.168,23.2013,33400.0
2011-08-22 09:30:00,28.42,28.47,28.29,28.3,10700.0,23.7188,23.7605,23.6103,23.6186,10700.0
2011-08-22 09:35:00,28.32,28.43,28.3,28.4,7900.0,23.6353,23.7271,23.6186,23.7021,7900.0
2011-08-22 09:40:00,28.41,28.48,28.39,28.39,8100.0,23.7104,23.7689,23.6937,23.6937,8100.0
2011-08-22 09:45:00,28.33,28.36,28.22,28.32,10800.0,23.6437,23.6687,23.5519,23.6353,10800.0
2011-08-22 09:50:00,28.34,28.43,28.27,28.28,11500.0,23.652,23.7271,23.5936,23.6019,11500.0
2011-08-22 09:55:00,28.27,28.41,28.27,28.4,7700.0,23.5936,23.7104,23.5936,23.7021,7700.0
2011-08-22 10:00:00,28.4,28.43,28.31,28.36,9900.0,23.7021,23.7271,23.627,23.6687,9900.0
2011-08-22 10:05:00,28.35,28.36,28.27,28.29,4900.0,23.6604,23.6687,23.5936,23.6103,4900.0
2011-08-22 10:10:00,28.27,28.41,28.25,28.41,36000.0,23.5936,23.7104,23.5769,23.7104,36000.0
2011-08-22 10:15:00,28.42,28.46,28.35,28.41,16500.0,23.7188,23.7522,23.6604,23.7104,16500.0
2011-08-22 10:20:00,28.4,28.49,28.4,28.46,10100.0,23.7021,23.7772,23.7021,23.7522,10100.0
2011-08-22 10:25:00,28.45,28.47,28.4,28.46,12800.0,23.7438,23.7605,23.7021,23.7522,12800.0
2011-08-22 10:30:00,28.5,28.5,28.42,28.47,5700.0,23.7856,23.7856,23.7188,23.7605,5700.0
2011-08-22 10:35:00,28.43,28.45,28.37,28.38,6900.0,23.7271,23.7438,23.6771,23.6854,6900.0
2011-08-22 10:40:00,28.37,28.4,28.34,28.34,7300.0,23.6771,23.7021,23.652,23.652,7300.0
2011-08-22 10:45:00,28.35,28.38,28.33,28.38,6700.0,23.6604,23.6854,23.6437,23.6854,6700.0
2011-08-22 10:50:00,28.38,28.39,28.24,28.25,13800.0,23.6854,23.6937,23.5686,23.5769,13800.0
2011-08-22 10:55:00,28.26,28.3,28.19,28.21,9400.0,23.5853,23.6186,23.5268,23.5435,9400.0
2011-08-22 11:00:00,28.2,28.32,28.19,28.31,22600.0,23.5352,23.6353,23.5268,23.627,22600.0
2011-08-22 11:05:00,28.29,28.29,28.26,28.29,3600.0,23.6103,23.6103,23.5853,23.6103,3600.0
2011-08-22 11:10:00,28.29,28.29,28.21,28.24,4500.0,23.6103,23.6103,23.5435,23.5686,4500.0
2011-08-22 11:15:00,28.24,28.27,28.18,28.2,6400.0,23.5686,23.5936,23.5185,23.5352,6400.0
2011-08-22 11:20:00,28.2,28.21,28.17,28.19,6600.0,23.5352,23.5435,23.5101,23.5268,6600.0
2011-08-22 11:25:00,28.18,28.22,28.17,28.2,44000.0,23.5185,23.5519,23.5101,23.5352,44000.0
2011-08-22 11:30:00,28.22,28.23,28.17,28.19,7300.0,23.5519,23.5602,23.5101,23.5268,7300.0
2011-08-22 11:35:00,28.17,28.17,28.06,28.06,3500.0,23.5101,23.5101,23.4183,23.4183,3500.0
2011-08-22 11:40:00,28.05,28.07,27.96,27.96,10000.0,23.41,23.4267,23.3349,23.3349,10000.0
2011-08-22 11:45:00,27.96,28.04,27.95,28.01,12600.0,23.3349,23.4016,23.3265,23.3766,12600.0
2011-08-22 11:50:00,28.02,28.02,27.98,28.01,5600.0,23.385,23.385,23.3516,23.3766,5600.0
2011-08-22 11:55:00,27.99,28.01,27.97,28.01,2500.0,23.3599,23.3766,23.3432,23.3766,2500.0
2011-08-22 12:00:00,28.01,28.04,28.0,28.04,6900.0,23.3766,23.4016,23.3683,23.4016,6900.0
2011-08-22 12:05:00,28.03,28.14,28.02,28.13,4600.0,23.3933,23.4851,23.385,23.4768,4600.0
2011-08-22 12:10:00,28.14,28.16,28.1,28.14,8000.0,23.4851,23.5018,23.4517,23.4851,8000.0
2011-08-22 12:15:00,28.12,28.14,28.07,28.14,6800.0,23.4684,23.4851,23.4267,23.4851,6800.0
2011-08-22 12:20:00,28.13,28.18,28.1,28.11,11200.0,23.4768,23.5185,23.4517,23.4601,11200.0
2011-08-22 12:25:00,28.11,28.16,28.07,28.09,6600.0,23.4601,23.5018,23.4267,23.4434,6600.0
2011-08-22 12:30:00,28.09,28.12,28.01,28.01,11000.0,23.4434,23.4684,23.3766,23.3766,11000.0
2011-08-22 12:35:00,28.02,28.08,28.0,28.06,6600.0,23.385,23.435,23.3683,23.4183,6600.0
2011-08-22 12:40:00,28.05,28.1,28.03,28.1,10600.0,23.41,23.4517,23.3933,23.4517,10600.0
2011-08-22 12:45:00,28.08,28.22,28.08,28.21,6800.0,23.435,23.5519,23.435,23.5435,6800.0
2011-08-22 12:50:00,28.21,28.27,28.19,28.27,13000.0,23.5435,23.5936,23.5268,23.5936,13000.0
2011-08-22 12:55:00,28.27,28.32,28.25,28.3,19300.0,23.5936,23.6353,23.5769,23.6186,19300.0
2011-08-22 13:00:00,28.3,28.38,28.27,28.38,18800.0,23.6186,23.6854,23.5936,23.6854,18800.0
2011-08-22 13:05:00,28.38,28.38,28.34,28.36,13900.0,23.6854,23.6854,23.652,23.6687,13900.0
2011-08-22 13:10:00,28.36,28.36,28.31,28.33,15100.0,23.6687,23.6687,23.627,23.6437,15100.0
2011-08-22 13:15:00,28.33,28.35,28.3,28.33,10400.0,23.6437,23.6604,23.6186,23.6437,10400.0
2011-08-22 13:20:00,28.34,28.39,28.33,28.38,39700.0,23.652,23.6937,23.6437,23.6854,39700.0
2011-08-22 13:25:00,28.37,28.38,28.33,28.33,11200.0,23.6771,23.6854,23.6437,23.6437,11200.0
2011-08-22 13:30:00,28.33,28.4,28.32,28.34,13000.0,23.6437,23.7021,23.6353,23.652,13000.0
2011-08-22 13:35:00,28.33,28.33,28.28,28.3,9800.0,23.6437,23.6437,23.6019,23.6186,9800.0
2011-08-22 13:40:00,28.29,28.36,28.29,28.34,8800.0,23.6103,23.6687,23.6103,23.652,8800.0
2011-08-22 13:45:00,28.33,28.33,28.27,28.27,7700.0,23.6437,23.6437,23.5936,23.5936,7700.0
2011-08-22 13:50:00,28.28,28.3,28.21,28.21,6200.0,23.6019,23.6186,23.5435,23.5435,6200.0
2011-08-22 13:55:00,28.21,28.29,28.2,28.28,5000.0,23.5435,23.6103,23.5352,23.6019,5000.0
2011-08-22 14:00:00,28.29,28.32,28.24,28.29,11300.0,23.6103,23.6353,23.5686,23.6103,11300.0
2011-08-22 14:05:00,28.29,28.35,28.28,28.3,10200.0,23.6103,23.6604,23.6019,23.6186,10200.0
2011-08-22 14:10:00,28.3,28.33,28.28,28.32,12100.0,23.6186,23.6437,23.6019,23.6353,12100.0
2011-08-22 14:15:00,28.32,28.38,28.25,28.28,23900.0,23.6353,23.6854,23.5769,23.6019,23900.0
2011-08-22 14:20:00,28.29,28.35,28.27,28.33,8000.0,23.6103,23.6604,23.5936,23.6437,8000.0
2011-08-22 14:25:00,28.34,28.35,28.25,28.28,7900.0,23.652,23.6604,23.5769,23.6019,7900.0
2011-08-22 14:30:00,28.27,28.3,28.24,28.28,6300.0,23.5936,23.6186,23.5686,23.6019,6300.0
2011-08-22 14:35:00,28.27,28.31,28.24,28.24,5700.0,23.5936,23.627,23.5686,23.5686,5700.0
2011-08-22 14:40:00,28.26,28.32,28.26,28.29,5800.0,23.5853,23.6353,23.5853,23.6103,5800.0
2011-08-22 14:45:00,28.32,28.32,28.28,28.3,4500.0,23.6353,23.6353,23.6019,23.6186,4500.0
2011-08-22 14:50:00,28.29,28.29,28.16,28.17,5900.0,23.6103,23.6103,23.5018,23.5101,5900.0
2011-08-22 14:55:00,28.18,28.19,28.12,28.13,4600.0,23.5185,23.5268,23.4684,23.4768,4600.0
2011-08-22 15:00:00,28.12,28.21,28.11,28.19,18300.0,23.4684,23.5435,23.4601,23.5268,18300.0
2011-08-22 15:05:00,28.19,28.21,28.15,28.15,12800.0,23.5268,23.5435,23.4934,23.4934,12800.0
2011-08-22 15:10:00,28.15,28.21,28.14,28.2,20000.0,23.4934,23.5435,23.4851,23.5352,20000.0
2011-08-22 15:15:00,28.2,28.23,28.17,28.18,10200.0,23.5352,23.5602,23.5101,23.5185,10200.0
2011-08-22 15:20:00,28.17,28.21,28.14,28.19,24900.0,23.5101,23.5435,23.4851,23.5268,24900.0
2011-08-22 15:25:00,28.19,28.2,28.14,28.14,13800.0,23.5268,23.5352,23.4851,23.4851,13800.0
2011-08-22 15:30:00,28.14,28.18,28.14,28.15,17600.0,23.4851,23.5185,23.4851,23.4934,17600.0
2011-08-22 15:35:00,28.16,28.2,28.15,28.15,72100.0,23.5018,23.5352,23.4934,23.4934,72100.0
2011-08-22 15:40:00,28.16,28.2,28.15,28.2,20600.0,23.5018,23.5352,23.4934,23.5352,20600.0
2011-08-22 15:45:00,28.19,28.23,28.15,28.17,36600.0,23.5268,23.5602,23.4934,23.5101,36600.0
2011-08-22 15:50:00,28.17,28.17,28.05,28.12,31400.0,23.5101,23.5101,23.41,23.4684,31400.0
2011-08-22 15:55:00,28.12,28.21,28.11,28.2,101900.0,23.4684,23.5435,23.4601,23.5352,101900.0
2011-08-23 09:30:00,28.4,28.57,28.38,28.39,11300.0,23.7021,23.844,23.6854,23.6937,11300.0
2011-08-23 09:35:00,28.35,28.44,28.32,28.32,8900.0,23.6604,23.7355,23.6353,23.6353,8900.0
2011-08-23 09:40:00,28.31,28.44,28.28,28.36,11000.0,23.627,23.7355,23.6019,23.6687,11000.0
2011-08-23 09:45:00,28.37,28.48,28.37,28.45,5900.0,23.6771,23.7689,23.6771,23.7438,5900.0
2011-08-23 09:50:00,28.44,28.47,28.39,28.44,3800.0,23.7355,23.7605,23.6937,23.7355,3800.0
2011-08-23 09:55:00,28.41,28.58,28.41,28.49,6800.0,23.7104,23.8523,23.7104,23.7772,6800.0
2011-08-23 10:00:00,28.5,28.74,28.44,28.74,9500.0,23.7856,23.9859,23.7355,23.9859,9500.0
2011-08-23 10:05:00,28.71,28.82,28.65,28.76,18100.0,23.9608,24.0526,23.9107,24.0025,18100.0
2011-08-23 10:10:00,28.77,28.85,28.76,28.77,12500.0,24.0109,24.0777,24.0025,24.0109,12500.0
2011-08-23 10:15:00,28.76,28.78,28.69,28.69,6800.0,24.0025,24.0192,23.9441,23.9441,6800.0
2011-08-23 10:20:00,28.68,28.69,28.6,28.65,32800.0,23.9358,23.9441,23.869,23.9107,32800.0
2011-08-23 10:25:00,28.66,28.68,28.6,28.67,25500.0,23.9191,23.9358,23.869,23.9274,25500.0
2011-08-23 10:30:00,28.65,28.67,28.59,28.61,7300.0,23.9107,23.9274,23.8607,23.8774,7300.0
2011-08-23 10:35:00,28.63,28.65,28.59,28.63,13800.0,23.894,23.9107,23.8607,23.894,13800.0
2011-08-23 10:40:00,28.63,28.71,28.63,28.68,11900.0,23.894,23.9608,23.894,23.9358,11900.0
2011-08-23 10:45:00,28.67,28.7,28.63,28.65,5700.0,23.9274,23.9525,23.894,23.9107,5700.0
2011-08-23 10:50:00,28.65,28.68,28.58,28.63,11200.0,23.9107,23.9358,23.8523,23.894,11200.0
2011-08-23 10:55:00,28.61,28.67,28.54,28.55,4800.0,23.8774,23.9274,23.8189,23.8273,4800.0
2011-08-23 11:00:00,28.56,28.63,28.56,28.58,6300.0,23.8356,23.894,23.8356,23.8523,6300.0
2011-08-23 11:05:00,28.58,28.59,28.54,28.56,8800.0,23.8523,23.8607,23.8189,23.8356,8800.0
2011-08-23 11:10:00,28.56,28.62,28.53,28.61,5900.0,23.8356,23.8857,23.8106,23.8774,5900.0
2011-08-23 11:15:00,28.61,28.67,28.61,28.63,4100.0,23.8774,23.9274,23.8774,23.894,4100.0
2011-08-23 11:20:00,28.63,28.65,28.57,28.57,4100.0,23.894,23.9107,23.844,23.844,4100.0
2011-08-23 11:25:00,28.58,28.66,28.58,28.66,4500.0,23.8523,23.9191,23.8523,23.9191,4500.0
2011-08-23 11:30:00,28.67,28.74,28.67,28.7,3000.0,23.9274,23.9859,23.9274,23.9525,3000.0
2011-08-23 11:35:00,28.71,28.81,28.7,28.81,5400.0,23.9608,24.0443,23.9525,24.0443,5400.0
2011-08-23 11:40:00,28.8,28.81,28.76,28.79,30300.0,24.0359,24.0443,24.0025,24.0276,30300.0
2011-08-23 11:45:00,28.81,28.83,28.8,28.8,6900.0,24.0443,24.061,24.0359,24.0359,6900.0
2011-08-23 11:50:00,28.8,28.87,28.8,28.83,5600.0,24.0359,24.0943,24.0359,24.061,5600.0
2011-08-23 11:55:00,28.85,28.94,28.84,28.89,8800.0,24.0777,24.1528,24.0693,24.111,8800.0
2011-08-23 12:00:00,28.9,28.92,28.84,28.85,7000.0,24.1194,24.1361,24.0693,24.0777,7000.0
2011-08-23 12:05:00,28.84,28.87,28.82,28.87,6400.0,24.0693,24.0943,24.0526,24.0943,6400.0
2011-08-23 12:10:00,28.88,28.89,28.8,28.81,7000.0,24.1027,24.111,24.0359,24.0443,7000.0
2011-08-23 12:15:00,28.82,28.83,28.77,28.77,7600.0,24.0526,24.061,24.0109,24.0109,7600.0
2011-08-23 12:20:00,28.79,28.8,28.75,28.77,11000.0,24.0276,24.0359,23.9942,24.0109,11000.0
2011-08-23 12:25:00,28.77,28.79,28.76,28.76,12900.0,24.0109,24.0276,24.0025,24.0025,12900.0
2011-08-23 12:30:00,28.76,28.77,28.76,28.76,10600.0,24.0025,24.0109,24.0025,24.0025,10600.0
2011-08-23 12:35:00,28.77,28.81,28.76,28.78,7200.0,24.0109,24.0443,24.0025,24.0192,7200.0
2011-08-23 12:40:00,28.79,28.85,28.78,28.83,15900.0,24.0276,24.0777,24.0192,24.061,15900.0
2011-08-23 12:45:00,28.84,28.86,28.8,28.81,6000.0,24.0693,24.086,24.0359,24.0443,6000.0
2011-08-23 12:50:00,28.81,28.92,28.81,28.92,3800.0,24.0443,24.1361,24.0443,24.1361,3800.0
2011-08-23 12:55:00,28.92,28.92,28.88,28.89,5100.0,24.1361,24.1361,24.1027,24.111,5100.0
2011-08-23 13:00:00,28.9,28.91,28.88,28.89,8000.0,24.1194,24.1277,24.1027,24.111,8000.0
2011-08-23 13:05:00,28.89,28.92,28.84,28.85,9400.0,24.111,24.1361,24.0693,24.0777,9400.0
2011-08-23 13:10:00,28.84,28.85,28.8,28.84,7100.0,24.0693,24.0777,24.0359,24.0693,7100.0
2011-08-23 13:15:00,28.83,28.86,28.81,28.83,5200.0,24.061,24.086,24.0443,24.061,5200.0
2011-08-23 13:20:00,28.82,28.84,28.81,28.81,6200.0,24.0526,24.0693,24.0443,24.0443,6200.0
2011-08-23 13:25:00,28.81,28.84,28.81,28.84,2500.0,24.0443,24.0693,24.0443,24.0693,2500.0
2011-08-23 13:30:00,28.84,28.85,28.82,28.84,8500.0,24.0693,24.0777,24.0526,24.0693,8500.0
2011-08-23 13:35:00,28.84,28.86,28.83,28.85,6000.0,24.0693,24.086,24.061,24.0777,6000.0
2011-08-23 13:40:00,28.85,28.87,28.83,28.87,4500.0,24.0777,24.0943,24.061,24.0943,4500.0
2011-08-23 13:45:00,28.85,28.88,28.84,28.85,52400.0,24.0777,24.1027,24.0693,24.0777,52400.0
2011-08-23 13:50:00,28.86,28.86,28.68,28.76,17700.0,24.086,24.086,23.9358,24.0025,17700.0
2011-08-23 13:55:00,28.76,28.81,28.72,28.76,14100.0,24.0025,24.0443,23.9692,24.0025,14100.0
2011-08-23 14:00:00,28.77,28.8,28.75,28.79,5300.0,24.0109,24.0359,23.9942,24.0276,5300.0
2011-08-23 14:05:00,28.79,28.82,28.75,28.81,23300.0,24.0276,24.0526,23.9942,24.0443,23300.0
2011-08-23 14:10:00,28.82,28.85,28.72,28.72,12100.0,24.0526,24.0777,23.9692,23.9692,12100.0
2011-08-23 14:15:00,28.74,28.85,28.74,28.85,131700.0,23.9859,24.0777,23.9859,24.0777,131700.0
2011-08-23 14:20:00,28.85,28.85,28.78,28.81,6400.0,24.0777,24.0777,24.0192,24.0443,6400.0
2011-08-23 14:25:00,28.83,28.93,28.83,28.89,16400.0,24.061,24.1444,24.061,24.111,16400.0
2011-08-23 14:30:00,28.9,28.97,28.89,28.96,3800.0,24.1194,24.1778,24.111,24.1695,3800.0
2011-08-23 14:35:00,28.95,29.0,28.94,28.97,7700.0,24.1611,24.2028,24.1528,24.1778,7700.0
2011-08-23 14:40:00,28.96,29.0,28.94,29.0,7100.0,24.1695,24.2028,24.1528,24.2028,7100.0
2011-08-23 14:45:00,29.0,29.08,29.0,29.08,6700.0,24.2028,24.2696,24.2028,24.2696,6700.0
2011-08-23 14:50:00,29.08,29.12,29.08,29.12,9700.0,24.2696,24.303,24.2696,24.303,9700.0
2011-08-23 14:55:00,29.14,29.14,29.12,29.13,5800.0,24.3197,24.3197,24.303,24.3113,5800.0
2011-08-23 15:00:00,29.12,29.24,29.12,29.21,44000.0,24.303,24.4031,24.303,24.3781,44000.0
2011-08-23 15:05:00,29.22,29.26,29.18,29.26,15500.0,24.3864,24.4198,24.3531,24.4198,15500.0
2011-08-23 15:10:00,29.26,29.29,29.22,29.23,22000.0,24.4198,24.4449,24.3864,24.3948,22000.0
2011-08-23 15:15:00,29.24,29.24,29.13,29.15,11500.0,24.4031,24.4031,24.3113,24.328,11500.0
2011-08-23 15:20:00,29.17,29.18,29.13,29.13,15000.0,24.3447,24.3531,24.3113,24.3113,15000.0
2011-08-23 15:25:00,29.15,29.17,29.05,29.09,20300.0,24.328,24.3447,24.2446,24.278,20300.0
2011-08-23 15:30:00,29.09,29.15,29.06,29.07,17400.0,24.278,24.328,24.2529,24.2613,17400.0
2011-08-23 15:35:00,29.07,29.08,29.06,29.08,15700.0,24.2613,24.2696,24.2529,24.2696,15700.0
2011-08-23 15:40:00,29.06,29.14,29.06,29.13,28400.0,24.2529,24.3197,24.2529,24.3113,28400.0
2011-08-23 15:45:00,29.14,29.18,29.12,29.17,14000.0,24.3197,24.3531,24.303,24.3447,14000.0
2011-08-23 15:50:00,29.17,29.2,29.13,29.16,22800.0,24.3447,24.3698,24.3113,24.3364,22800.0
2011-08-23 15:55:00,29.16,29.29,29.16,29.28,36300.0,24.3364,24.4449,24.3364,24.4365,36300.0
2011-08-24 09:30:00,29.16,29.37,29.16,29.37,5900.0,24.3364,24.5116,24.3364,24.5116,5900.0
2011-08-24 09:35:00,29.35,29.39,29.3,29.3,3200.0,24.4949,24.5283,24.4532,24.4532,3200.0
2011-08-24 09:40:00,29.28,29.37,29.27,29.36,7100.0,24.4365,24.5116,24.4282,24.5033,7100.0
2011-08-24 09:45:00,29.36,29.43,29.34,29.4,5300.0,24.5033,24.5617,24.4866,24.5367,5300.0
2011-08-24 09:50:00,29.41,29.5,29.39,29.5,2500.0,24.545,24.6201,24.5283,24.6201,2500.0
2011-08-24 09:55:00,29.55,29.62,29.51,29.61,29000.0,24.6619,24.7203,24.6285,24.7119,29000.0
2011-08-24 10:00:00,29.62,29.73,29.62,29.67,23300.0,24.7203,24.8121,24.7203,24.762,23300.0
2011-08-24 10:05:00,29.67,29.68,29.58,29.61,4100.0,24.762,24.7704,24.6869,24.7119,4100.0
2011-08-24 10:10:00,29.59,29.63,29.55,29.56,3600.0,24.6952,24.7286,24.6619,24.6702,3600.0
2011-08-24 10:15:00,29.55,29.55,29.45,29.49,6400.0,24.6619,24.6619,24.5784,24.6118,6400.0
2011-08-24 10:20:00,29.48,29.48,29.42,29.45,2100.0,24.6034,24.6034,24.5534,24.5784,2100.0
2011-08-24 10:25:00,29.46,29.47,29.42,29.43,3800.0,24.5867,24.5951,24.5534,24.5617,3800.0
2011-08-24 10:30:00,29.44,29.44,29.34,29.35,2900.0,24.5701,24.5701,24.4866,24.4949,2900.0
2011-08-24 10:35:00,29.35,29.41,29.31,29.41,3600.0,24.4949,24.545,24.4616,24.545,3600.0
2011-08-24 10:40:00,29.38,29.47,29.37,29.38,9100.0,24.52,24.5951,24.5116,24.52,9100.0
2011-08-24 10:45:00,29.38,29.39,29.33,29.34,31700.0,24.52,24.5283,24.4783,24.4866,31700.0
2011-08-24 10:50:00,29.36,29.41,29.31,29.33,9100.0,24.5033,24.545,24.4616,24.4783,9100.0
2011-08-24 10:55:00,29.32,29.35,29.26,29.3,16400.0,24.4699,24.4949,24.4198,24.4532,16400.0
2011-08-24 11:00:00,29.31,29.32,29.29,29.31,16900.0,24.4616,24.4699,24.4449,24.4616,16900.0
2011-08-24 11:05:00,29.32,29.37,29.32,29.33,3000.0,24.4699,24.5116,24.4699,24.4783,3000.0
2011-08-24 11:10:00,29.33,29.37,29.31,29.31,8800.0,24.4783,24.5116,24.4616,24.4616,8800.0
2011-08-24 11:15:00,29.3,29.37,29.3,29.37,40100.0,24.4532,24.5116,24.4532,24.5116,40100.0
2011-08-24 11:20:00,29.38,29.41,29.35,29.35,16000.0,24.52,24.545,24.4949,24.4949,16000.0
2011-08-24 11:25:00,29.36,29.39,29.34,29.35,5600.0,24.5033,24.5283,24.4866,24.4949,5600.0
2011-08-24 11:30:00,29.34,29.34,29.3,29.31,8300.0,24.4866,24.4866,24.4532,24.4616,8300.0
2011-08-24 11:35:00,29.32,29.38,29.32,29.35,3000.0,24.4699,24.52,24.4699,24.4949,3000.0
2011-08-24 11:40:00,29.35,29.35,29.3,29.34,6100.0,24.4949,24.4949,24.4532,24.4866,6100.0
2011-08-24 11:45:00,29.32,29.36,29.27,29.35,40200.0,24.4699,24.5033,24.4282,24.4949,40200.0
2011-08-24 11:50:00,29.36,29.42,29.35,29.39,3800.0,24.5033,24.5534,24.4949,24.5283,3800.0
2011-08-24 11:55:00,29.39,29.4,29.32,29.35,3200.0,24.5283,24.5367,24.4699,24.4949,3200.0
2011-08-24 12:00:00,29.33,29.33,29.24,29.26,4700.0,24.4783,24.4783,24.4031,24.4198,4700.0
2011-08-24 12:05:00,29.26,29.26,29.22,29.22,1300.0,24.4198,24.4198,24.3864,24.3864,1300.0
2011-08-24 12:10:00,29.24,29.24,29.18,29.21,4500.0,24.4031,24.4031,24.3531,24.3781,4500.0
2011-08-24 12:15:00,29.22,29.25,29.22,29.24,1700.0,24.3864,24.4115,24.3864,24.4031,1700.0
2011-08-24 12:20:00,29.25,29.26,29.23,29.26,2400.0,24.4115,24.4198,24.3948,24.4198,2400.0
2011-08-24 12:25:00,29.27,29.27,29.25,29.25,2100.0,24.4282,24.4282,24.4115,24.4115,2100.0
2011-08-24 12:30:00,29.26,29.26,29.25,29.26,2200.0,24.4198,24.4198,24.4115,24.4198,2200.0
2011-08-24 12:35:00,29.27,29.29,29.27,29.29,1800.0,24.4282,24.4449,24.4282,24.4449,1800.0
2011-08-24 12:40:00,29.28,29.31,29.28,29.3,8300.0,24.4365,24.4616,24.4365,24.4532,8300.0
2011-08-24 12:45:00,29.31,29.32,29.28,29.29,4700.0,24.4616,24.4699,24.4365,24.4449,4700.0
2011-08-24 12:50:00,29.31,29.31,29.28,29.29,6900.0,24.4616,24.4616,24.4365,24.4449,6900.0
2011-08-24 12:55:00,29.3,29.32,29.29,29.3,9700.0,24.4532,24.4699,24.4449,24.4532,9700.0
2011-08-24 13:00:00,29.3,29.33,29.29,29.3,18500.0,24.4532,24.4783,24.4449,24.4532,18500.0
2011-08-24 13:05:00,29.3,29.41,29.3,29.38,4600.0,24.4532,24.545,24.4532,24.52,4600.0
2011-08-24 13:10:00,29.37,29.4,29.36,29.4,4800.0,24.5116,24.5367,24.5033,24.5367,4800.0
2011-08-24 13:15:00,29.41,29.42,29.39,29.42,2200.0,24.545,24.5534,24.5283,24.5534,2200.0
2011-08-24 13:20:00,29.42,29.55,29.42,29.55,3800.0,24.5534,24.6619,24.5534,24.6619,3800.0
2011-08-24 13:25:00,29.55,29.55,29.5,29.5,5600.0,24.6619,24.6619,24.6201,24.6201,5600.0
2011-08-24 13:30:00,29.51,29.54,29.45,29.45,5200.0,24.6285,24.6535,24.5784,24.5784,5200.0
2011-08-24 13:35:00,29.46,29.51,29.46,29.48,6100.0,24.5867,24.6285,24.5867,24.6034,6100.0
2011-08-24 13:40:00,29.49,29.49,29.47,29.48,6000.0,24.6118,24.6118,24.5951,24.6034,6000.0
2011-08-24 13:45:00,29.49,29.51,29.45,29.51,6000.0,24.6118,24.6285,24.5784,24.6285,6000.0
2011-08-24 13:50:00,29.51,29.53,29.49,29.52,33500.0,24.6285,24.6452,24.6118,24.6368,33500.0
2011-08-24 13:55:00,29.52,29.62,29.51,29.62,3600.0,24.6368,24.7203,24.6285,24.7203,3600.0
2011-08-24 14:00:00,29.61,29.61,29.56,29.58,3200.0,24.7119,24.7119,24.6702,24.6869,3200.0
2011-08-24 14:05:00,29.58,29.6,29.56,29.6,4600.0,24.6869,24.7036,24.6702,24.7036,4600.0
2011-08-24 14:10:00,29.62,29.65,29.61,29.63,3900.0,24.7203,24.7453,24.7119,24.7286,3900.0
2011-08-24 14:15:00,29.62,29.62,29.58,29.58,4000.0,24.7203,24.7203,24.6869,24.6869,4000.0
2011-08-24 14:20:00,29.57,29.58,29.54,29.56,3200.0,24.6786,24.6869,24.6535,24.6702,3200.0
2011-08-24 14:25:00,29.55,29.6,29.53,29.59,9400.0,24.6619,24.7036,24.6452,24.6952,9400.0
2011-08-24 14:30:00,29.6,29.62,29.59,29.62,4600.0,24.7036,24.7203,24.6952,24.7203,4600.0
2011-08-24 14:35:00,29.64,29.64,29.62,29.63,2500.0,24.737,24.737,24.7203,24.7286,2500.0
2011-08-24 14:40:00,29.62,29.7,29.62,29.7,5300.0,24.7203,24.787,24.7203,24.787,5300.0
2011-08-24 14:45:00,29.7,29.71,29.67,29.67,3700.0,24.787,24.7954,24.762,24.762,3700.0
2011-08-24 14:50:00,29.66,29.71,29.66,29.66,6800.0,24.7537,24.7954,24.7537,24.7537,6800.0
2011-08-24 14:55:00,29.66,29.68,29.64,29.68,7000.0,24.7537,24.7704,24.737,24.7704,7000.0
2011-08-24 15:00:00,29.7,29.7,29.64,29.68,4600.0,24.787,24.787,24.737,24.7704,4600.0
2011-08-24 15:05:00,29.67,29.69,29.62,29.63,6100.0,24.762,24.7787,24.7203,24.7286,6100.0
2011-08-24 15:10:00,29.63,29.72,29.62,29.72,5800.0,24.7286,24.8037,24.7203,24.8037,5800.0
2011-08-24 15:15:00,29.73,29.76,29.72,29.75,40200.0,24.8121,24.8371,24.8037,24.8288,40200.0
2011-08-24 15:20:00,29.75,29.78,29.74,29.77,12800.0,24.8288,24.8538,24.8204,24.8455,12800.0
2011-08-24 15:25:00,29.77,29.78,29.74,29.76,11400.0,24.8455,24.8538,24.8204,24.8371,11400.0
2011-08-24 15:30:00,29.75,29.84,29.75,29.84,8400.0,24.8288,24.9039,24.8288,24.9039,8400.0
2011-08-24 15:35:00,29.85,29.85,29.76,29.76,29000.0,24.9122,24.9122,24.8371,24.8371,29000.0
2011-08-24 15:40:00,29.76,29.8,29.76,29.79,15300.0,24.8371,24.8705,24.8371,24.8622,15300.0
2011-08-24 15:45:00,29.8,29.8,29.68,29.7,32800.0,24.8705,24.8705,24.7704,24.787,32800.0
2011-08-24 15:50:00,29.71,29.76,29.69,29.71,44700.0,24.7954,24.8371,24.7787,24.7954,44700.0
2011-08-24 15:55:00,29.71,29.71,29.67,29.7,61500.0,24.7954,24.7954,24.762,24.787,61500.0
2011-08-25 09:30:00,29.62,29.81,29.43,29.79,25800.0,24.7203,24.8789,24.5617,24.8622,25800.0
2011-08-25 09:35:00,29.77,29.78,29.51,29.51,11200.0,24.8455,24.8538,24.6285,24.6285,11200.0
2011-08-25 09:40:00,29.54,29.56,29.44,29.47,5000.0,24.6535,24.6702,24.5701,24.5951,5000.0
2011-08-25 09:45:00,29.45,29.46,29.27,29.3,13400.0,24.5784,24.5867,24.4282,24.4532,13400.0
2011-08-25 09:50:00,29.29,29.37,29.14,29.18,9300.0,24.4449,24.5116,24.3197,24.3531,9300.0
2011-08-25 09:55:00,29.17,29.21,29.05,29.12,13900.0,24.3447,24.3781,24.2446,24.303,13900.0
2011-08-25 10:00:00,29.12,29.13,28.89,28.94,12900.0,24.303,24.3113,24.111,24.1528,12900.0
2011-08-25 10:05:00,28.93,29.1,28.93,29.09,16800.0,24.1444,24.2863,24.1444,24.278,16800.0
2011-08-25 10:10:00,29.13,29.21,29.03,29.21,9600.0,24.3113,24.3781,24.2279,24.3781,9600.0
2011-08-25 10:15:00,29.21,29.23,29.12,29.15,15300.0,24.3781,24.3948,24.303,24.328,15300.0
2011-08-25 10:20:00,29.14,29.16,29.0,29.06,12600.0,24.3197,24.3364,24.2028,24.2529,12600.0
2011-08-25 10:25:00,29.05,29.17,29.0,29.16,13000.0,24.2446,24.3447,24.2028,24.3364,13000.0
2011-08-25 10:30:00,29.16,29.19,29.08,29.12,5500.0,24.3364,24.3614,24.2696,24.303,5500.0
2011-08-25 10:35:00,29.09,29.13,29.01,29.07,11500.0,24.278,24.3113,24.2112,24.2613,11500.0
2011-08-25 10:40:00,29.07,29.08,29.0,29.04,9200.0,24.2613,24.2696,24.2028,24.2362,9200.0
2011-08-25 10:45:00,29.06,29.12,29.02,29.1,45300.0,24.2529,24.303,24.2195,24.2863,45300.0
2011-08-25 10:50:00,29.12,29.2,29.09,29.13,44500.0,24.303,24.3698,24.278,24.3113,44500.0
2011-08-25 10:55:00,29.13,29.18,29.12,29.16,7100.0,24.3113,24.3531,24.303,24.3364,7100.0
2011-08-25 11:00:00,29.16,29.24,29.16,29.2,14100.0,24.3364,24.4031,24.3364,24.3698,14100.0
2011-08-25 11:05:00,29.21,29.21,29.05,29.05,9800.0,24.3781,24.3781,24.2446,24.2446,9800.0
2011-08-25 11:10:00,29.06,29.12,28.99,29.11,9700.0,24.2529,24.303,24.1945,24.2946,9700.0
2011-08-25 11:15:00,29.11,29.21,29.1,29.13,20700.0,24.2946,24.3781,24.2863,24.3113,20700.0
2011-08-25 11:20:00,29.14,29.16,29.09,29.14,9100.0,24.3197,24.3364,24.278,24.3197,9100.0
2011-08-25 11:25:00,29.13,29.14,29.06,29.08,5800.0,24.3113,24.3197,24.2529,24.2696,5800.0
2011-08-25 11:30:00,29.09,29.14,29.09,29.1,9600.0,24.278,24.3197,24.278,24.2863,9600.0
2011-08-25 11:35:00,29.11,29.11,28.97,28.99,6800.0,24.2946,24.2946,24.1778,24.1945,6800.0
2011-08-25 11:40:00,28.99,29.05,28.96,28.96,8000.0,24.1945,24.2446,24.1695,24.1695,8000.0
2011-08-25 11:45:00,28.95,28.97,28.93,28.93,12500.0,24.1611,24.1778,24.1444,24.1444,12500.0
2011-08-25 11:50:00,28.94,28.97,28.9,28.96,38200.0,24.1528,24.1778,24.1194,24.1695,38200.0
2011-08-25 11:55:00,28.97,29.01,28.96,29.01,4900.0,24.1778,24.2112,24.1695,24.2112,4900.0
2011-08-25 12:00:00,29.0,29.01,28.98,28.98,17100.0,24.2028,24.2112,24.1861,24.1861,17100.0
2011-08-25 12:05:00,28.98,29.01,28.98,28.98,10700.0,24.1861,24.2112,24.1861,24.1861,10700.0
2011-08-25 12:10:00,28.99,29.01,28.98,29.01,4100.0,24.1945,24.2112,24.1861,24.2112,4100.0
2011-08-25 12:15:00,29.01,29.01,28.97,29.0,27500.0,24.2112,24.2112,24.1778,24.2028,27500.0
2011-08-25 12:20:00,28.99,29.0,28.93,28.94,13500.0,24.1945,24.2028,24.1444,24.1528,13500.0
2011-08-25 12:25:00,28.93,28.97,28.93,28.95,7200.0,24.1444,24.1778,24.1444,24.1611,7200.0
2011-08-25 12:30:00,28.94,28.97,28.94,28.95,13800.0,24.1528,24.1778,24.1528,24.1611,13800.0
2011-08-25 12:35:00,28.96,28.96,28.9,28.93,6100.0,24.1695,24.1695,24.1194,24.1444,6100.0
2011-08-25 12:40:00,28.93,28.98,28.93,28.95,32300.0,24.1444,24.1861,24.1444,24.1611,32300.0
2011-08-25 12:45:00,28.94,28.94,28.86,28.87,4600.0,24.1528,24.1528,24.086,24.0943,4600.0
2011-08-25 12:50:00,28.89,28.89,28.84,28.87,3900.0,24.111,24.111,24.0693,24.0943,3900.0
2011-08-25 12:55:00,28.86,28.88,28.86,28.88,3600.0,24.086,24.1027,24.086,24.1027,3600.0
2011-08-25 13:00:00,28.88,28.92,28.87,28.91,5100.0,24.1027,24.1361,24.0943,24.1277,5100.0
2011-08-25 13:05:00,28.89,28.92,28.87,28.87,3900.0,24.111,24.1361,24.0943,24.0943,3900.0
2011-08-25 13:10:00,28.88,28.89,28.84,28.85,2700.0,24.1027,24.111,24.0693,24.0777,2700.0
2011-08-25 13:15:00,28.87,28.87,28.84,28.87,3500.0,24.0943,24.0943,24.0693,24.0943,3500.0
2011-08-25 13:20:00,28.88,28.94,28.88,28.92,10800.0,24.1027,24.1528,24.1027,24.1361,10800.0
2011-08-25 13:25:00,28.91,28.93,28.9,28.93,9200.0,24.1277,24.1444,24.1194,24.1444,9200.0
2011-08-25 13:30:00,28.93,28.93,28.88,28.9,9500.0,24.1444,24.1444,24.1027,24.1194,9500.0
2011-08-25 13:35:00,28.89,28.93,28.89,28.93,11400.0,24.111,24.1444,24.111,24.1444,11400.0
2011-08-25 13:40:00,28.92,28.95,28.92,28.93,5000.0,24.1361,24.1611,24.1361,24.1444,5000.0
2011-08-25 13:45:00,28.93,28.93,28.87,28.88,10400.0,24.1444,24.1444,24.0943,24.1027,10400.0
2011-08-25 13:50:00,28.89,28.9,28.88,28.9,2700.0,24.111,24.1194,24.1027,24.1194,2700.0
2011-08-25 13:55:00,28.9,28.94,28.89,28.94,6100.0,24.1194,24.1528,24.111,24.1528,6100.0
2011-08-25 14:00:00,28.93,28.94,28.91,28.94,10400.0,24.1444,24.1528,24.1277,24.1528,10400.0
2011-08-25 14:05:00,28.93,28.95,28.91,28.93,19000.0,24.1444,24.1611,24.1277,24.1444,19000.0
2011-08-25 14:10:00,28.94,28.94,28.89,28.9,5600.0,24.1528,24.1528,24.111,24.1194,5600.0
2011-08-25 14:15:00,28.9,28.97,28.89,28.97,16600.0,24.1194,24.1778,24.111,24.1778,16600.0
2011-08-25 14:20:00,28.99,29.0,28.93,28.94,7200.0,24.1945,24.2028,24.1444,24.1528,7200.0
2011-08-25 14:25:00,28.94,28.97,28.9,28.96,7100.0,24.1528,24.1778,24.1194,24.1695,7100.0
2011-08-25 14:30:00,28.96,28.99,28.94,28.99,5300.0,24.1695,24.1945,24.1528,24.1945,5300.0
2011-08-25 14:35:00,28.99,29.07,28.99,29.04,6300.0,24.1945,24.2613,24.1945,24.2362,6300.0
2011-08-25 14:40:00,29.02,29.04,29.0,29.02,4200.0,24.2195,24.2362,24.2028,24.2195,4200.0
2011-08-25 14:45:00,29.02,29.07,29.01,29.03,42900.0,24.2195,24.2613,24.2112,24.2279,42900.0
2011-08-25 14:50:00,29.03,29.06,29.01,29.02,11100.0,24.2279,24.2529,24.2112,24.2195,11100.0
2011-08-25 14:55:00,29.02,29.03,28.99,29.02,33500.0,24.2195,24.2279,24.1945,24.2195,33500.0
2011-08-25 15:00:00,29.0,29.07,28.98,29.0,38200.0,24.2028,24.2613,24.1861,24.2028,38200.0
2011-08-25 15:05:00,29.0,29.05,29.0,29.03,8400.0,24.2028,24.2446,24.2028,24.2279,8400.0
2011-08-25 15:10:00,29.04,29.04,29.0,29.01,11600.0,24.2362,24.2362,24.2028,24.2112,11600.0
2011-08-25 15:15:00,29.0,29.1,29.0,29.1,15900.0,24.2028,24.2863,24.2028,24.2863,15900.0
2011-08-25 15:20:00,29.11,29.18,29.1,29.14,16800.0,24.2946,24.3531,24.2863,24.3197,16800.0
2011-08-25 15:25:00,29.15,29.15,29.09,29.09,7100.0,24.328,24.328,24.278,24.278,7100.0
2011-08-25 15:30:00,29.09,29.11,29.07,29.07,7100.0,24.278,24.2946,24.2613,24.2613,7100.0
2011-08-25 15:35:00,29.08,29.08,29.0,29.02,21400.0,24.2696,24.2696,24.2028,24.2195,21400.0
2011-08-25 15:40:00,29.03,29.03,28.97,28.98,10200.0,24.2279,24.2279,24.1778,24.1861,10200.0
2011-08-25 15:45:00,28.97,29.02,28.95,29.01,25600.0,24.1778,24.2195,24.1611,24.2112,25600.0
2011-08-25 15:50:00,29.0,29.01,28.95,29.0,19300.0,24.2028,24.2112,24.1611,24.2028,19300.0
2011-08-25 15:55:00,29.0,29.0,28.97,28.98,36000.0,24.2028,24.2028,24.1778,24.1861,36000.0
2011-08-26 09:30:00,28.76,28.76,28.6,28.62,6000.0,24.0025,24.0025,23.869,23.8857,6000.0
2011-08-26 09:35:00,28.71,28.74,28.62,28.64,1700.0,23.9608,23.9859,23.8857,23.9024,1700.0
2011-08-26 09:40:00,28.6,28.67,28.58,28.6,1500.0,23.869,23.9274,23.8523,23.869,1500.0
2011-08-26 09:45:00,28.61,28.65,28.56,28.64,10200.0,23.8774,23.9107,23.8356,23.9024,10200.0
2011-08-26 09:50:00,28.74,28.74,28.64,28.67,4100.0,23.9859,23.9859,23.9024,23.9274,4100.0
2011-08-26 09:55:00,28.67,28.74,28.67,28.72,2000.0,23.9274,23.9859,23.9274,23.9692,2000.0
2011-08-26 10:00:00,28.71,28.71,28.4,28.52,14900.0,23.9608,23.9608,23.7021,23.8022,14900.0
2011-08-26 10:05:00,28.52,28.52,28.35,28.43,4900.0,23.8022,23.8022,23.6604,23.7271,4900.0
2011-08-26 10:10:00,28.44,28.57,28.39,28.52,5200.0,23.7355,23.844,23.6937,23.8022,5200.0
2011-08-26 10:15:00,28.66,28.7,28.66,28.69,4700.0,23.9191,23.9525,23.9191,23.9441,4700.0
2011-08-26 10:20:00,28.72,29.01,28.72,29.01,7900.0,23.9692,24.2112,23.9692,24.2112,7900.0
2011-08-26 10:25:00,29.03,29.11,28.96,28.97,20600.0,24.2279,24.2946,24.1695,24.1778,20600.0
2011-08-26 10:30:00,28.98,29.0,28.9,28.9,3500.0,24.1861,24.2028,24.1194,24.1194,3500.0
2011-08-26 10:35:00,28.89,28.99,28.89,28.99,7700.0,24.111,24.1945,24.111,24.1945,7700.0
2011-08-26 10:40:00,28.94,29.0,28.92,29.0,3700.0,24.1528,24.2028,24.1361,24.2028,3700.0
2011-08-26 10:45:00,29.0,29.23,29.0,29.19,20100.0,24.2028,24.3948,24.2028,24.3614,20100.0
2011-08-26 10:50:00,29.19,29.2,29.04,29.04,4900.0,24.3614,24.3698,24.2362,24.2362,4900.0
2011-08-26 10:55:00,29.08,29.08,28.96,28.97,2300.0,24.2696,24.2696,24.1695,24.1778,2300.0
2011-08-26 11:00:00,28.92,29.04,28.9,29.02,4000.0,24.1361,24.2362,24.1194,24.2195,4000.0
2011-08-26 11:05:00,29.05,29.05,29.0,29.0,17200.0,24.2446,24.2446,24.2028,24.2028,17200.0
2011-08-26 11:10:00,29.03,29.2,29.0,29.12,17700.0,24.2279,24.3698,24.2028,24.303,17700.0
2011-08-26 11:15:00,29.11,29.19,29.08,29.1,31000.0,24.2946,24.3614,24.2696,24.2863,31000.0
2011-08-26 11:20:00,29.1,29.12,29.07,29.08,6500.0,24.2863,24.303,24.2613,24.2696,6500.0
2011-08-26 11:25:00,29.07,29.11,28.99,28.99,5400.0,24.2613,24.2946,24.1945,24.1945,5400.0
2011-08-26 11:30:00,29.01,29.02,28.97,29.01,9700.0,24.2112,24.2195,24.1778,24.2112,9700.0
2011-08-26 11:35:00,29.0,29.07,28.98,28.98,22700.0,24.2028,24.2613,24.1861,24.1861,22700.0
2011-08-26 11:40:00,28.98,28.98,28.94,28.95,6400.0,24.1861,24.1861,24.1528,24.1611,6400.0
2011-08-26 11:45:00,28.96,28.99,28.92,28.96,5400.0,24.1695,24.1945,24.1361,24.1695,5400.0
2011-08-26 11:50:00,28.97,29.06,28.97,29.06,6300.0,24.1778,24.2529,24.1778,24.2529,6300.0
2011-08-26 11:55:00,29.07,29.13,29.06,29.1,1300.0,24.2613,24.3113,24.2529,24.2863,1300.0
2011-08-26 12:00:00,29.09,29.21,29.09,29.2,7500.0,24.278,24.3781,24.278,24.3698,7500.0
2011-08-26 12:05:00,29.21,29.3,29.21,29.28,10800.0,24.3781,24.4532,24.3781,24.4365,10800.0
2011-08-26 12:10:00,29.29,29.36,29.29,29.29,4400.0,24.4449,24.5033,24.4449,24.4449,4400.0
2011-08-26 12:15:00,29.3,29.34,29.3,29.31,3900.0,24.4532,24.4866,24.4532,24.4616,3900.0
2011-08-26 12:20:00,29.32,29.41,29.3,29.37,5400.0,24.4699,24.545,24.4532,24.5116,5400.0
2011-08-26 12:25:00,29.36,29.43,29.35,29.43,3400.0,24.5033,24.5617,24.4949,24.5617,3400.0
2011-08-26 12:30:00,29.43,29.45,29.38,29.38,5500.0,24.5617,24.5784,24.52,24.52,5500.0
2011-08-26 12:35:00,29.4,29.42,29.38,29.4,3600.0,24.5367,24.5534,24.52,24.5367,3600.0
2011-08-26 12:40:00,29.42,29.45,29.42,29.43,3400.0,24.5534,24.5784,24.5534,24.5617,3400.0
2011-08-26 12:45:00,29.42,29.43,29.36,29.36,6400.0,24.5534,24.5617,24.5033,24.5033,6400.0
2011-08-26 12:50:00,29.36,29.37,29.36,29.36,1000.0,24.5033,24.5116,24.5033,24.5033,1000.0
2011-08-26 12:55:00,29.37,29.41,29.37,29.41,35400.0,24.5116,24.545,24.5116,24.545,35400.0
2011-08-26 13:00:00,29.4,29.43,29.37,29.43,4200.0,24.5367,24.5617,24.5116,24.5617,4200.0
2011-08-26 13:05:00,29.42,29.51,29.4,29.51,9200.0,24.5534,24.6285,24.5367,24.6285,9200.0
2011-08-26 13:10:00,29.5,29.52,29.5,29.5,5800.0,24.6201,24.6368,24.6201,24.6201,5800.0
2011-08-26 13:15:00,29.5,29.53,29.5,29.51,7500.0,24.6201,24.6452,24.6201,24.6285,7500.0
2011-08-26 13:20:00,29.5,29.51,29.49,29.51,2200.0,24.6201,24.6285,24.6118,24.6285,2200.0
2011-08-26 13:25:00,29.51,29.52,29.49,29.51,7900.0,24.6285,24.6368,24.6118,24.6285,7900.0
2011-08-26 13:30:00,29.51,29.52,29.46,29.46,8200.0,24.6285,24.6368,24.5867,24.5867,8200.0
2011-08-26 13:35:00,29.49,29.49,29.46,29.46,1000.0,24.6118,24.6118,24.5867,24.5867,1000.0
2011-08-26 13:40:00,29.46,29.51,29.46,29.51,5800.0,24.5867,24.6285,24.5867,24.6285,5800.0
2011-08-26 13:45:00,29.51,29.53,29.5,29.51,7800.0,24.6285,24.6452,24.6201,24.6285,7800.0
2011-08-26 13:50:00,29.52,29.53,29.47,29.47,3200.0,24.6368,24.6452,24.5951,24.5951,3200.0
2011-08-26 13:55:00,29.48,29.53,29.48,29.51,7300.0,24.6034,24.6452,24.6034,24.6285,7300.0
2011-08-26 14:00:00,29.51,29.52,29.49,29.5,12300.0,24.6285,24.6368,24.6118,24.6201,12300.0
2011-08-26 14:05:00,29.48,29.49,29.44,29.44,7100.0,24.6034,24.6118,24.5701,24.5701,7100.0
2011-08-26 14:10:00,29.43,29.45,29.42,29.42,800.0,24.5617,24.5784,24.5534,24.5534,800.0
2011-08-26 14:15:00,29.42,29.44,29.41,29.43,12900.0,24.5534,24.5701,24.545,24.5617,12900.0
2011-08-26 14:20:00,29.43,29.45,29.43,29.45,4000.0,24.5617,24.5784,24.5617,24.5784,4000.0
2011-08-26 14:25:00,29.44,29.45,29.43,29.43,21800.0,24.5701,24.5784,24.5617,24.5617,21800.0
2011-08-26 14:30:00,29.43,29.47,29.42,29.45,26600.0,24.5617,24.5951,24.5534,24.5784,26600.0
2011-08-26 14:35:00,29.45,29.46,29.37,29.41,18700.0,24.5784,24.5867,24.5116,24.545,18700.0
2011-08-26 14:40:00,29.41,29.46,29.41,29.44,8200.0,24.545,24.5867,24.545,24.5701,8200.0
2011-08-26 14:45:00,29.46,29.49,29.44,29.48,6900.0,24.5867,24.6118,24.5701,24.6034,6900.0
2011-08-26 14:50:00,29.49,29.49,29.46,29.46,7100.0,24.6118,24.6118,24.5867,24.5867,7100.0
2011-08-26 14:55:00,29.49,29.49,29.47,29.48,9600.0,24.6118,24.6118,24.5951,24.6034,9600.0
2011-08-26 15:00:00,29.48,29.48,29.47,29.48,3000.0,24.6034,24.6034,24.5951,24.6034,3000.0
2011-08-26 15:05:00,29.48,29.48,29.37,29.39,17400.0,24.6034,24.6034,24.5116,24.5283,17400.0
2011-08-26 15:10:00,29.37,29.4,29.37,29.4,16500.0,24.5116,24.5367,24.5116,24.5367,16500.0
2011-08-26 15:15:00,29.4,29.4,29.38,29.4,20100.0,24.5367,24.5367,24.52,24.5367,20100.0
2011-08-26 15:20:00,29.4,29.4,29.38,29.38,9600.0,24.5367,24.5367,24.52,24.52,9600.0
2011-08-26 15:25:00,29.38,29.4,29.38,29.4,22200.0,24.52,24.5367,24.52,24.5367,22200.0
2011-08-26 15:30:00,29.4,29.42,29.39,29.42,20800.0,24.5367,24.5534,24.5283,24.5534,20800.0
2011-08-26 15:35:00,29.41,29.44,29.4,29.43,19700.0,24.545,24.5701,24.5367,24.5617,19700.0
2011-08-26 15:40:00,29.43,29.49,29.43,29.48,11100.0,24.5617,24.6118,24.5617,24.6034,11100.0
2011-08-26 15:45:00,29.47,29.56,29.45,29.56,40400.0,24.5951,24.6702,24.5784,24.6702,40400.0
2011-08-26 15:50:00,29.56,29.57,29.5,29.56,31400.0,24.6702,24.6786,24.6201,24.6702,31400.0
2011-08-26 15:55:00,29.57,29.61,29.57,29.59,33600.0,24.6786,24.7119,24.6786,24.6952,33600.0
2011-08-29 09:30:00,29.93,30.0,29.78,30.0,10200.0,24.979,25.0374,24.8538,25.0374,10200.0
2011-08-29 09:35:00,30.0,30.22,30.0,30.11,10900.0,25.0374,25.221,25.0374,25.1292,10900.0
2011-08-29 09:40:00,30.06,30.1,29.96,29.98,14300.0,25.0875,25.1209,25.004,25.0207,14300.0
2011-08-29 09:45:00,30.0,30.04,29.96,30.0,3400.0,25.0374,25.0708,25.004,25.0374,3400.0
2011-08-29 09:50:00,30.07,30.08,30.01,30.05,3800.0,25.0958,25.1042,25.0458,25.0792,3800.0
2011-08-29 09:55:00,30.08,30.09,30.0,30.0,102600.0,25.1042,25.1125,25.0374,25.0374,102600.0
2011-08-29 10:00:00,30.07,30.17,30.06,30.1,3300.0,25.0958,25.1793,25.0875,25.1209,3300.0
2011-08-29 10:05:00,30.13,30.21,30.11,30.2,2700.0,25.1459,25.2127,25.1292,25.2043,2700.0
2011-08-29 10:10:00,30.21,30.22,30.21,30.21,2900.0,25.2127,25.221,25.2127,25.2127,2900.0
2011-08-29 10:15:00,30.21,30.22,30.17,30.21,7600.0,25.2127,25.221,25.1793,25.2127,7600.0
2011-08-29 10:20:00,30.2,30.23,30.19,30.23,4100.0,25.2043,25.2294,25.196,25.2294,4100.0
2011-08-29 10:25:00,30.22,30.23,30.19,30.19,1600.0,25.221,25.2294,25.196,25.196,1600.0
2011-08-29 10:30:00,30.13,30.14,30.08,30.13,3200.0,25.1459,25.1543,25.1042,25.1459,3200.0
2011-08-29 10:35:00,30.13,30.15,30.1,30.1,1200.0,25.1459,25.1626,25.1209,25.1209,1200.0
2011-08-29 10:40:00,30.15,30.18,30.12,30.15,1800.0,25.1626,25.1876,25.1376,25.1626,1800.0
2011-08-29 10:45:00,30.16,30.2,30.15,30.17,8800.0,25.171,25.2043,25.1626,25.1793,8800.0
2011-08-29 10:50:00,30.18,30.2,30.15,30.15,3000.0,25.1876,25.2043,25.1626,25.1626,3000.0
2011-08-29 10:55:00,30.15,30.17,30.12,30.16,4500.0,25.1626,25.1793,25.1376,25.171,4500.0
2011-08-29 11:00:00,30.15,30.2,30.13,30.13,3500.0,25.1626,25.2043,25.1459,25.1459,3500.0
2011-08-29 11:05:00,30.13,30.13,30.09,30.12,1000.0,25.1459,25.1459,25.1125,25.1376,1000.0
2011-08-29 11:10:00,30.14,30.2,30.12,30.16,30700.0,25.1543,25.2043,25.1376,25.171,30700.0
2011-08-29 11:15:00,30.14,30.18,30.14,30.18,6100.0,25.1543,25.1876,25.1543,25.1876,6100.0
2011-08-29 11:20:00,30.18,30.19,30.16,30.17,2700.0,25.1876,25.196,25.171,25.1793,2700.0
2011-08-29 11:25:00,30.16,30.19,30.16,30.16,7400.0,25.171,25.196,25.171,25.171,7400.0
2011-08-29 11:30:00,30.16,30.18,30.11,30.16,4700.0,25.171,25.1876,25.1292,25.171,4700.0
2011-08-29 11:35:00,30.13,30.22,30.13,30.21,8000.0,25.1459,25.221,25.1459,25.2127,8000.0
2011-08-29 11:40:00,30.23,30.26,30.19,30.19,41100.0,25.2294,25.2544,25.196,25.196,41100.0
2011-08-29 11:45:00,30.19,30.24,30.19,30.21,11600.0,25.196,25.2377,25.196,25.2127,11600.0
2011-08-29 11:50:00,30.2,30.23,30.19,30.23,12700.0,25.2043,25.2294,25.196,25.2294,12700.0
2011-08-29 11:55:00,30.23,30.25,30.19,30.19,12900.0,25.2294,25.2461,25.196,25.196,12900.0
2011-08-29 12:00:00,30.19,30.24,30.19,30.23,12400.0,25.196,25.2377,25.196,25.2294,12400.0
2011-08-29 12:05:00,30.24,30.24,30.21,30.22,7400.0,25.2377,25.2377,25.2127,25.221,7400.0
2011-08-29 12:10:00,30.22,30.24,30.2,30.21,3900.0,25.221,25.2377,25.2043,25.2127,3900.0
2011-08-29 12:15:00,30.21,30.21,30.2,30.2,6600.0,25.2127,25.2127,25.2043,25.2043,6600.0
2011-08-29 12:20:00,30.21,30.21,30.19,30.19,5200.0,25.2127,25.2127,25.196,25.196,5200.0
2011-08-29 12:25:00,30.21,30.21,30.2,30.2,1400.0,25.2127,25.2127,25.2043,25.2043,1400.0
2011-08-29 12:30:00,30.21,30.21,30.13,30.2,5700.0,25.2127,25.2127,25.1459,25.2043,5700.0
2011-08-29 12:35:00,30.19,30.19,30.17,30.17,3800.0,25.196,25.196,25.1793,25.1793,3800.0
2011-08-29 12:40:00,30.17,30.28,30.17,30.28,5100.0,25.1793,25.2711,25.1793,25.2711,5100.0
2011-08-29 12:45:00,30.26,30.28,30.2,30.21,6100.0,25.2544,25.2711,25.2043,25.2127,6100.0
2011-08-29 12:50:00,30.21,30.27,30.19,30.23,6000.0,25.2127,25.2628,25.196,25.2294,6000.0
2011-08-29 12:55:00,30.24,30.26,30.23,30.23,12200.0,25.2377,25.2544,25.2294,25.2294,12200.0
2011-08-29 13:00:00,30.23,30.26,30.22,30.25,5700.0,25.2294,25.2544,25.221,25.2461,5700.0
2011-08-29 13:05:00,30.25,30.27,30.24,30.27,9300.0,25.2461,25.2628,25.2377,25.2628,9300.0
2011-08-29 13:10:00,30.27,30.27,30.26,30.26,10000.0,25.2628,25.2628,25.2544,25.2544,10000.0
2011-08-29 13:15:00,30.26,30.26,30.21,30.25,9300.0,25.2544,25.2544,25.2127,25.2461,9300.0
2011-08-29 13:20:00,30.24,30.26,30.24,30.25,15800.0,25.2377,25.2544,25.2377,25.2461,15800.0
2011-08-29 13:25:00,30.25,30.25,30.23,30.24,9500.0,25.2461,25.2461,25.2294,25.2377,9500.0
2011-08-29 13:30:00,30.24,30.24,30.2,30.2,42600.0,25.2377,25.2377,25.2043,25.2043,42600.0
2011-08-29 13:35:00,30.21,30.22,30.2,30.2,3600.0,25.2127,25.221,25.2043,25.2043,3600.0
2011-08-29 13:40:00,30.2,30.22,30.18,30.18,8700.0,25.2043,25.221,25.1876,25.1876,8700.0
2011-08-29 13:45:00,30.18,30.2,30.17,30.17,3600.0,25.1876,25.2043,25.1793,25.1793,3600.0
2011-08-29 13:50:00,30.18,30.19,30.17,30.18,5700.0,25.1876,25.196,25.1793,25.1876,5700.0
2011-08-29 13:55:00,30.18,30.19,30.14,30.15,6100.0,25.1876,25.196,25.1543,25.1626,6100.0
2011-08-29 14:00:00,30.15,30.2,30.11,30.2,7200.0,25.1626,25.2043,25.1292,25.2043,7200.0
2011-08-29 14:05:00,30.19,30.2,30.17,30.17,3500.0,25.196,25.2043,25.1793,25.1793,3500.0
2011-08-29 14:10:00,30.18,30.2,30.17,30.18,5900.0,25.1876,25.2043,25.1793,25.1876,5900.0
2011-08-29 14:15:00,30.19,30.2,30.11,30.11,14100.0,25.196,25.2043,25.1292,25.1292,14100.0
2011-08-29 14:20:00,30.12,30.13,30.12,30.12,4400.0,25.1376,25.1459,25.1376,25.1376,4400.0
2011-08-29 14:25:00,30.13,30.14,30.12,30.13,4700.0,25.1459,25.1543,25.1376,25.1459,4700.0
2011-08-29 14:30:00,30.15,30.15,30.14,30.15,7100.0,25.1626,25.1626,25.1543,25.1626,7100.0
2011-08-29 14:35:00,30.15,30.15,30.14,30.15,10700.0,25.1626,25.1626,25.1543,25.1626,10700.0
2011-08-29 14:40:00,30.15,30.15,30.12,30.13,6100.0,25.1626,25.1626,25.1376,25.1459,6100.0
2011-08-29 14:45:00,30.13,30.15,30.1,30.13,16200.0,25.1459,25.1626,25.1209,25.1459,16200.0
2011-08-29 14:50:00,30.14,30.16,30.14,30.15,13600.0,25.1543,25.171,25.1543,25.1626,13600.0
2011-08-29 14:55:00,30.15,30.15,30.13,30.14,13500.0,25.1626,25.1626,25.1459,25.1543,13500.0
2011-08-29 15:00:00,30.14,30.2,30.14,30.2,8900.0,25.1543,25.2043,25.1543,25.2043,8900.0
2011-08-29 15:05:00,30.19,30.2,30.18,30.19,11200.0,25.196,25.2043,25.1876,25.196,11200.0
2011-08-29 15:10:00,30.19,30.2,30.19,30.2,12600.0,25.196,25.2043,25.196,25.2043,12600.0
2011-08-29 15:15:00,30.2,30.25,30.19,30.24,21900.0,25.2043,25.2461,25.196,25.2377,21900.0
2011-08-29 15:20:00,30.24,30.24,30.21,30.23,20000.0,25.2377,25.2377,25.2127,25.2294,20000.0
2011-08-29 15:25:00,30.23,30.23,30.2,30.22,14200.0,25.2294,25.2294,25.2043,25.221,14200.0
2011-08-29 15:30:00,30.22,30.23,30.21,30.21,12600.0,25.221,25.2294,25.2127,25.2127,12600.0
2011-08-29 15:35:00,30.22,30.23,30.19,30.22,32800.0,25.221,25.2294,25.196,25.221,32800.0
2011-08-29 15:40:00,30.22,30.24,30.21,30.23,15400.0,25.221,25.2377,25.2127,25.2294,15400.0
2011-08-29 15:45:00,30.23,30.24,30.2,30.21,13300.0,25.2294,25.2377,25.2043,25.2127,13300.0
2011-08-29 15:50:00,30.22,30.22,30.19,30.2,17300.0,25.221,25.221,25.196,25.2043,17300.0
2011-08-29 15:55:00,30.2,30.2,30.18,30.19,74900.0,25.2043,25.2043,25.1876,25.196,74900.0
2011-08-30 09:30:00,30.04,30.17,29.88,30.11,15800.0,25.0708,25.1793,24.9373,25.1292,15800.0
2011-08-30 09:35:00,30.08,30.31,30.08,30.3,6700.0,25.1042,25.2961,25.1042,25.2878,6700.0
2011-08-30 09:40:00,30.31,30.4,30.26,30.38,24500.0,25.2961,25.3713,25.2544,25.3546,24500.0
2011-08-30 09:45:00,30.4,30.48,30.38,30.46,102700.0,25.3713,25.438,25.3546,25.4213,102700.0
2011-08-30 09:50:00,30.45,30.45,30.35,30.43,13000.0,25.413,25.413,25.3295,25.3963,13000.0
2011-08-30 09:55:00,30.43,30.46,30.32,30.35,11700.0,25.3963,25.4213,25.3045,25.3295,11700.0
2011-08-30 10:00:00,30.34,30.35,30.09,30.09,8300.0,25.3212,25.3295,25.1125,25.1125,8300.0
2011-08-30 10:05:00,30.07,30.17,30.05,30.17,4200.0,25.0958,25.1793,25.0792,25.1793,4200.0
2011-08-30 10:10:00,30.18,30.25,30.16,30.23,11700.0,25.1876,25.2461,25.171,25.2294,11700.0
2011-08-30 10:15:00,30.22,30.26,30.18,30.19,11700.0,25.221,25.2544,25.1876,25.196,11700.0
2011-08-30 10:20:00,30.19,30.22,30.16,30.2,11100.0,25.196,25.221,25.171,25.2043,11100.0
2011-08-30 10:25:00,30.21,30.36,30.21,30.36,12400.0,25.2127,25.3379,25.2127,25.3379,12400.0
2011-08-30 10:30:00,30.36,30.42,30.32,30.42,9800.0,25.3379,25.3879,25.3045,25.3879,9800.0
2011-08-30 10:35:00,30.42,30.43,30.39,30.43,6100.0,25.3879,25.3963,25.3629,25.3963,6100.0
2011-08-30 10:40:00,30.43,30.44,30.27,30.29,7400.0,25.3963,25.4046,25.2628,25.2795,7400.0
2011-08-30 10:45:00,30.27,30.31,30.21,30.21,4800.0,25.2628,25.2961,25.2127,25.2127,4800.0
2011-08-30 10:50:00,30.19,30.24,30.19,30.2,20100.0,25.196,25.2377,25.196,25.2043,20100.0
2011-08-30 10:55:00,30.22,30.27,30.2,30.25,39000.0,25.221,25.2628,25.2043,25.2461,39000.0
2011-08-30 11:00:00,30.25,30.26,30.22,30.26,8200.0,25.2461,25.2544,25.221,25.2544,8200.0
2011-08-30 11:05:00,30.26,30.28,30.25,30.27,11100.0,25.2544,25.2711,25.2461,25.2628,11100.0
2011-08-30 11:10:00,30.27,30.29,30.25,30.28,12200.0,25.2628,25.2795,25.2461,25.2711,12200.0
2011-08-30 11:15:00,30.28,30.28,30.22,30.23,11400.0,25.2711,25.2711,25.221,25.2294,11400.0
2011-08-30 11:20:00,30.23,30.26,30.23,30.25,6500.0,25.2294,25.2544,25.2294,25.2461,6500.0
2011-08-30 11:25:00,30.25,30.33,30.25,30.32,16000.0,25.2461,25.3128,25.2461,25.3045,16000.0
2011-08-30 11:30:00,30.3,30.33,30.27,30.33,9200.0,25.2878,25.3128,25.2628,25.3128,9200.0
2011-08-30 11:35:00,30.36,30.45,30.34,30.44,11000.0,25.3379,25.413,25.3212,25.4046,11000.0
2011-08-30 11:40:00,30.43,30.5,30.43,30.45,6500.0,25.3963,25.4547,25.3963,25.413,6500.0
2011-08-30 11:45:00,30.46,30.46,30.42,30.45,2600.0,25.4213,25.4213,25.3879,25.413,2600.0
2011-08-30 11:50:00,30.44,30.46,30.41,30.43,5100.0,25.4046,25.4213,25.3796,25.3963,5100.0
2011-08-30 11:55:00,30.45,30.48,30.43,30.47,5400.0,25.413,25.438,25.3963,25.4297,5400.0
2011-08-30 12:00:00,30.46,30.47,30.4,30.4,4300.0,25.4213,25.4297,25.3713,25.3713,4300.0
2011-08-30 12:05:00,30.39,30.41,30.32,30.32,7400.0,25.3629,25.3796,25.3045,25.3045,7400.0
2011-08-30 12:10:00,30.34,30.38,30.32,30.32,5400.0,25.3212,25.3546,25.3045,25.3045,5400.0
2011-08-30 12:15:00,30.32,30.35,30.31,30.35,3100.0,25.3045,25.3295,25.2961,25.3295,3100.0
2011-08-30 12:20:00,30.34,30.38,30.34,30.37,800.0,25.3212,25.3546,25.3212,25.3462,800.0
2011-08-30 12:25:00,30.39,30.39,30.33,30.33,3100.0,25.3629,25.3629,25.3128,25.3128,3100.0
2011-08-30 12:30:00,30.32,30.32,30.29,30.3,2900.0,25.3045,25.3045,25.2795,25.2878,2900.0
2011-08-30 12:35:00,30.3,30.3,30.24,30.24,15500.0,25.2878,25.2878,25.2377,25.2377,15500.0
2011-08-30 12:40:00,30.24,30.25,30.17,30.17,8200.0,25.2377,25.2461,25.1793,25.1793,8200.0
2011-08-30 12:45:00,30.17,30.19,30.11,30.19,2600.0,25.1793,25.196,25.1292,25.196,2600.0
2011-08-30 12:50:00,30.17,30.21,30.17,30.18,2500.0,25.1793,25.2127,25.1793,25.1876,2500.0
2011-08-30 12:55:00,30.17,30.2,30.15,30.19,5300.0,25.1793,25.2043,25.1626,25.196,5300.0
2011-08-30 13:00:00,30.22,30.22,30.2,30.2,1400.0,25.221,25.221,25.2043,25.2043,1400.0
2011-08-30 13:05:00,30.19,30.21,30.17,30.17,15700.0,25.196,25.2127,25.1793,25.1793,15700.0
2011-08-30 13:10:00,30.23,30.24,30.19,30.24,25300.0,25.2294,25.2377,25.196,25.2377,25300.0
2011-08-30 13:15:00,30.24,30.25,30.22,30.25,23700.0,25.2377,25.2461,25.221,25.2461,23700.0
2011-08-30 13:20:00,30.25,30.26,30.24,30.24,43100.0,25.2461,25.2544,25.2377,25.2377,43100.0
2011-08-30 13:25:00,30.25,30.29,30.23,30.25,31300.0,25.2461,25.2795,25.2294,25.2461,31300.0
2011-08-30 13:30:00,30.26,30.26,30.19,30.2,6900.0,25.2544,25.2544,25.196,25.2043,6900.0
2011-08-30 13:35:00,30.22,30.24,30.2,30.2,1300.0,25.221,25.2377,25.2043,25.2043,1300.0
2011-08-30 13:40:00,30.2,30.26,30.18,30.23,7800.0,25.2043,25.2544,25.1876,25.2294,7800.0
2011-08-30 13:45:00,30.21,30.3,30.2,30.3,3100.0,25.2127,25.2878,25.2043,25.2878,3100.0
2011-08-30 13:50:00,30.3,30.32,30.26,30.26,2900.0,25.2878,25.3045,25.2544,25.2544,2900.0
2011-08-30 13:55:00,30.29,30.32,30.27,30.27,1000.0,25.2795,25.3045,25.2628,25.2628,1000.0
2011-08-30 14:00:00,30.29,30.33,30.23,30.26,4200.0,25.2795,25.3128,25.2294,25.2544,4200.0
2011-08-30 14:05:00,30.24,30.29,30.22,30.29,3700.0,25.2377,25.2795,25.221,25.2795,3700.0
2011-08-30 14:10:00,30.26,30.37,30.26,30.37,1300.0,25.2544,25.3462,25.2544,25.3462,1300.0
2011-08-30 14:15:00,30.38,30.39,30.36,30.36,1100.0,25.3546,25.3629,25.3379,25.3379,1100.0
2011-08-30 14:20:00,30.35,30.37,30.33,30.35,4400.0,25.3295,25.3462,25.3128,25.3295,4400.0
2011-08-30 14:25:00,30.37,30.44,30.37,30.44,3500.0,25.3462,25.4046,25.3462,25.4046,3500.0
2011-08-30 14:30:00,30.45,30.47,30.43,30.46,4500.0,25.413,25.4297,25.3963,25.4213,4500.0
2011-08-30 14:35:00,30.45,30.49,30.44,30.47,4500.0,25.413,25.4464,25.4046,25.4297,4500.0
2011-08-30 14:40:00,30.48,30.49,30.41,30.49,13700.0,25.438,25.4464,25.3796,25.4464,13700.0
2011-08-30 14:45:00,30.49,30.49,30.43,30.45,12100.0,25.4464,25.4464,25.3963,25.413,12100.0
2011-08-30 14:50:00,30.45,30.5,30.39,30.4,9600.0,25.413,25.4547,25.3629,25.3713,9600.0
2011-08-30 14:55:00,30.38,30.45,30.38,30.45,13400.0,25.3546,25.413,25.3546,25.413,13400.0
2011-08-30 15:00:00,30.45,30.45,30.39,30.43,6800.0,25.413,25.413,25.3629,25.3963,6800.0
2011-08-30 15:05:00,30.42,30.47,30.42,30.47,7300.0,25.3879,25.4297,25.3879,25.4297,7300.0
2011-08-30 15:10:00,30.46,30.46,30.4,30.42,5500.0,25.4213,25.4213,25.3713,25.3879,5500.0
2011-08-30 15:15:00,30.42,30.46,30.41,30.46,7300.0,25.3879,25.4213,25.3796,25.4213,7300.0
2011-08-30 15:20:00,30.47,30.47,30.41,30.46,6300.0,25.4297,25.4297,25.3796,25.4213,6300.0
2011-08-30 15:25:00,30.45,30.46,30.42,30.46,25400.0,25.413,25.4213,25.3879,25.4213,25400.0
2011-08-30 15:30:00,30.45,30.52,30.45,30.52,16300.0,25.413,25.4714,25.413,25.4714,16300.0
2011-08-30 15:35:00,30.52,30.55,30.52,30.55,17100.0,25.4714,25.4964,25.4714,25.4964,17100.0
2011-08-30 15:40:00,30.55,30.57,30.52,30.56,32200.0,25.4964,25.5131,25.4714,25.5048,32200.0
2011-08-30 15:45:00,30.55,30.56,30.52,30.56,30200.0,25.4964,25.5048,25.4714,25.5048,30200.0
2011-08-30 15:50:00,30.56,30.57,30.5,30.51,27400.0,25.5048,25.5131,25.4547,25.4631,27400.0
2011-08-30 15:55:00,30.52,30.52,30.4,30.4,43900.0,25.4714,25.4714,25.3713,25.3713,43900.0
2011-08-31 09:30:00,30.56,30.82,30.56,30.64,35700.0,25.5048,25.7218,25.5048,25.5716,35700.0
2011-08-31 09:35:00,30.59,30.84,30.59,30.8,25400.0,25.5298,25.7385,25.5298,25.7051,25400.0
2011-08-31 09:40:00,30.79,31.18,30.78,31.0,74700.0,25.6967,26.0222,25.6884,25.872,74700.0
2011-08-31 09:45:00,31.03,31.15,30.95,31.05,20200.0,25.897,25.9972,25.8303,25.9137,20200.0
2011-08-31 09:50:00,31.05,31.11,30.94,30.98,9600.0,25.9137,25.9638,25.8219,25.8553,9600.0
2011-08-31 09:55:00,30.98,30.98,30.91,30.93,11000.0,25.8553,25.8553,25.7969,25.8136,11000.0
2011-08-31 10:00:00,30.92,30.98,30.91,30.94,13500.0,25.8052,25.8553,25.7969,25.8219,13500.0
2011-08-31 10:05:00,30.94,30.98,30.94,30.98,10800.0,25.8219,25.8553,25.8219,25.8553,10800.0
2011-08-31 10:10:00,30.96,31.08,30.96,31.08,12400.0,25.8386,25.9388,25.8386,25.9388,12400.0
2011-08-31 10:15:00,31.08,31.15,31.06,31.11,27800.0,25.9388,25.9972,25.9221,25.9638,27800.0
2011-08-31 10:20:00,31.1,31.14,31.08,31.11,20200.0,25.9555,25.9888,25.9388,25.9638,20200.0
2011-08-31 10:25:00,31.11,31.24,31.09,31.21,40400.0,25.9638,26.0723,25.9471,26.0473,40400.0
2011-08-31 10:30:00,31.21,31.23,31.05,31.17,41800.0,26.0473,26.064,25.9137,26.0139,41800.0
2011-08-31 10:35:00,31.14,31.21,31.14,31.17,15200.0,25.9888,26.0473,25.9888,26.0139,15200.0
2011-08-31 10:40:00,31.17,31.18,31.11,31.11,4700.0,26.0139,26.0222,25.9638,25.9638,4700.0
2011-08-31 10:45:00,31.12,31.16,31.07,31.07,5200.0,25.9722,26.0055,25.9304,25.9304,5200.0
2011-08-31 10:50:00,31.05,31.09,31.04,31.07,11500.0,25.9137,25.9471,25.9054,25.9304,11500.0
2011-08-31 10:55:00,31.06,31.07,30.92,30.92,11900.0,25.9221,25.9304,25.8052,25.8052,11900.0
2011-08-31 11:00:00,30.93,30.95,30.83,30.84,8100.0,25.8136,25.8303,25.7301,25.7385,8100.0
2011-08-31 11:05:00,30.84,30.87,30.81,30.87,8400.0,25.7385,25.7635,25.7134,25.7635,8400.0
2011-08-31 11:10:00,30.88,30.97,30.88,30.95,16400.0,25.7719,25.847,25.7719,25.8303,16400.0
2011-08-31 11:15:00,30.94,30.94,30.86,30.88,16900.0,25.8219,25.8219,25.7552,25.7719,16900.0
2011-08-31 11:20:00,30.86,30.93,30.86,30.93,17400.0,25.7552,25.8136,25.7552,25.8136,17400.0
2011-08-31 11:25:00,30.92,30.94,30.9,30.93,10100.0,25.8052,25.8219,25.7885,25.8136,10100.0
2011-08-31 11:30:00,30.92,30.93,30.88,30.88,6500.0,25.8052,25.8136,25.7719,25.7719,6500.0
2011-08-31 11:35:00,30.89,30.96,30.89,30.93,9200.0,25.7802,25.8386,25.7802,25.8136,9200.0
2011-08-31 11:40:00,30.91,31.0,30.91,31.0,3800.0,25.7969,25.872,25.7969,25.872,3800.0
2011-08-31 11:45:00,30.99,30.99,30.92,30.92,11600.0,25.8637,25.8637,25.8052,25.8052,11600.0
2011-08-31 11:50:00,30.91,30.92,30.9,30.92,3900.0,25.7969,25.8052,25.7885,25.8052,3900.0
2011-08-31 11:55:00,30.91,30.92,30.87,30.88,10600.0,25.7969,25.8052,25.7635,25.7719,10600.0
2011-08-31 12:00:00,30.87,30.91,30.87,30.91,7200.0,25.7635,25.7969,25.7635,25.7969,7200.0
2011-08-31 12:05:00,30.92,31.0,30.92,30.97,15800.0,25.8052,25.872,25.8052,25.847,15800.0
2011-08-31 12:10:00,30.98,30.98,30.97,30.98,8200.0,25.8553,25.8553,25.847,25.8553,8200.0
2011-08-31 12:15:00,30.98,30.99,30.98,30.98,4100.0,25.8553,25.8637,25.8553,25.8553,4100.0
2011-08-31 12:20:00,30.97,30.99,30.96,30.99,18600.0,25.847,25.8637,25.8386,25.8637,18600.0
2011-08-31 12:25:00,30.99,30.99,30.94,30.94,8600.0,25.8637,25.8637,25.8219,25.8219,8600.0
2011-08-31 12:30:00,30.95,30.97,30.95,30.97,2500.0,25.8303,25.847,25.8303,25.847,2500.0
2011-08-31 12:35:00,30.98,30.99,30.98,30.99,10500.0,25.8553,25.8637,25.8553,25.8637,10500.0
2011-08-31 12:40:00,30.99,30.99,30.98,30.99,12400.0,25.8637,25.8637,25.8553,25.8637,12400.0
2011-08-31 12:45:00,30.98,30.99,30.97,30.99,6700.0,25.8553,25.8637,25.847,25.8637,6700.0
2011-08-31 12:50:00,30.99,30.99,30.98,30.99,10700.0,25.8637,25.8637,25.8553,25.8637,10700.0
2011-08-31 12:55:00,30.99,30.99,30.99,30.99,5700.0,25.8637,25.8637,25.8637,25.8637,5700.0
2011-08-31 13:00:00,30.99,31.04,30.99,31.03,16100.0,25.8637,25.9054,25.8637,25.897,16100.0
2011-08-31 13:05:00,31.03,31.04,30.98,30.99,16200.0,25.897,25.9054,25.8553,25.8637,16200.0
2011-08-31 13:10:00,30.99,31.07,30.99,31.07,12600.0,25.8637,25.9304,25.8637,25.9304,12600.0
2011-08-31 13:15:00,31.06,31.06,31.02,31.05,6600.0,25.9221,25.9221,25.8887,25.9137,6600.0
2011-08-31 13:20:00,31.04,31.04,31.02,31.02,7300.0,25.9054,25.9054,25.8887,25.8887,7300.0
2011-08-31 13:25:00,31.02,31.02,31.0,31.01,8600.0,25.8887,25.8887,25.872,25.8803,8600.0
2011-08-31 13:30:00,31.01,31.07,31.01,31.06,15100.0,25.8803,25.9304,25.8803,25.9221,15100.0
2011-08-31 13:35:00,31.06,31.06,31.04,31.05,3700.0,25.9221,25.9221,25.9054,25.9137,3700.0
2011-08-31 13:40:00,31.06,31.11,31.06,31.06,12400.0,25.9221,25.9638,25.9221,25.9221,12400.0
2011-08-31 13:45:00,31.06,31.07,31.03,31.06,17300.0,25.9221,25.9304,25.897,25.9221,17300.0
2011-08-31 13:50:00,31.07,31.07,30.99,31.0,31900.0,25.9304,25.9304,25.8637,25.872,31900.0
2011-08-31 13:55:00,31.0,31.04,30.99,31.01,14000.0,25.872,25.9054,25.8637,25.8803,14000.0
2011-08-31 14:00:00,31.02,31.05,30.99,30.99,16800.0,25.8887,25.9137,25.8637,25.8637,16800.0
2011-08-31 14:05:00,30.98,30.98,30.91,30.91,6700.0,25.8553,25.8553,25.7969,25.7969,6700.0
2011-08-31 14:10:00,30.89,30.9,30.85,30.85,6200.0,25.7802,25.7885,25.7468,25.7468,6200.0
2011-08-31 14:15:00,30.85,30.91,30.85,30.91,11700.0,25.7468,25.7969,25.7468,25.7969,11700.0
2011-08-31 14:20:00,30.91,30.94,30.91,30.94,10700.0,25.7969,25.8219,25.7969,25.8219,10700.0
2011-08-31 14:25:00,30.95,30.97,30.95,30.96,11700.0,25.8303,25.847,25.8303,25.8386,11700.0
2011-08-31 14:30:00,30.96,30.96,30.94,30.96,7800.0,25.8386,25.8386,25.8219,25.8386,7800.0
2011-08-31 14:35:00,30.96,30.98,30.88,30.92,27000.0,25.8386,25.8553,25.7719,25.8052,27000.0
2011-08-31 14:40:00,30.91,30.91,30.82,30.82,17100.0,25.7969,25.7969,25.7218,25.7218,17100.0
2011-08-31 14:45:00,30.82,30.86,30.79,30.86,16100.0,25.7218,25.7552,25.6967,25.7552,16100.0
2011-08-31 14:50:00,30.87,30.87,30.75,30.75,9800.0,25.7635,25.7635,25.6634,25.6634,9800.0
2011-08-31 14:55:00,30.75,30.79,30.73,30.79,14800.0,25.6634,25.6967,25.6467,25.6967,14800.0
2011-08-31 15:00:00,30.8,30.87,30.78,30.87,13200.0,25.7051,25.7635,25.6884,25.7635,13200.0
2011-08-31 15:05:00,30.89,30.98,30.89,30.96,25000.0,25.7802,25.8553,25.7802,25.8386,25000.0
2011-08-31 15:10:00,30.96,30.96,30.83,30.83,15400.0,25.8386,25.8386,25.7301,25.7301,15400.0
2011-08-31 15:15:00,30.83,30.84,30.73,30.78,21900.0,25.7301,25.7385,25.6467,25.6884,21900.0
2011-08-31 15:20:00,30.78,30.89,30.78,30.89,23100.0,25.6884,25.7802,25.6884,25.7802,23100.0
2011-08-31 15:25:00,30.88,30.9,30.84,30.9,25700.0,25.7719,25.7885,25.7385,25.7885,25700.0
2011-08-31 15:30:00,30.91,30.95,30.9,30.9,19300.0,25.7969,25.8303,25.7885,25.7885,19300.0
2011-08-31 15:35:00,30.9,30.98,30.9,30.92,30600.0,25.7885,25.8553,25.7885,25.8052,30600.0
2011-08-31 15:40:00,30.92,31.0,30.91,30.99,29100.0,25.8052,25.872,25.7969,25.8637,29100.0
2011-08-31 15:45:00,30.99,31.06,30.98,31.06,43100.0,25.8637,25.9221,25.8553,25.9221,43100.0
2011-08-31 15:50:00,31.05,31.06,30.96,30.97,36000.0,25.9137,25.9221,25.8386,25.847,36000.0
2011-08-31 15:55:00,30.98,30.99,30.91,30.98,61800.0,25.8553,25.8637,25.7969,25.8553,61800.0
2011-09-01 09:30:00,31.14,31.14,30.95,31.06,12900.0,25.9888,25.9888,25.8303,25.9221,12900.0
2011-09-01 09:35:00,31.06,31.25,31.06,31.16,11300.0,25.9221,26.0806,25.9221,26.0055,11300.0
2011-09-01 09:40:00,31.14,31.19,31.05,31.05,8000.0,25.9888,26.0306,25.9137,25.9137,8000.0
2011-09-01 09:45:00,31.01,31.07,30.95,31.01,8400.0,25.8803,25.9304,25.8303,25.8803,8400.0
2011-09-01 09:50:00,31.01,31.03,30.92,30.96,13100.0,25.8803,25.897,25.8052,25.8386,13100.0
2011-09-01 09:55:00,31.0,31.08,30.99,31.07,5900.0,25.872,25.9388,25.8637,25.9304,5900.0
2011-09-01 10:00:00,31.06,31.52,31.0,31.47,24700.0,25.9221,26.306,25.872,26.2643,24700.0
2011-09-01 10:05:00,31.46,31.56,31.43,31.5,8700.0,26.2559,26.3394,26.2309,26.2893,8700.0
2011-09-01 10:10:00,31.49,31.5,31.29,31.29,15300.0,26.2809,26.2893,26.114,26.114,15300.0
2011-09-01 10:15:00,31.28,31.29,31.21,31.28,6700.0,26.1057,26.114,26.0473,26.1057,6700.0
2011-09-01 10:20:00,31.35,31.38,31.33,31.38,4300.0,26.1641,26.1891,26.1474,26.1891,4300.0
2011-09-01 10:25:00,31.38,31.41,31.31,31.33,4900.0,26.1891,26.2142,26.1307,26.1474,4900.0
2011-09-01 10:30:00,31.34,31.34,31.18,31.21,6700.0,26.1558,26.1558,26.0222,26.0473,6700.0
2011-09-01 10:35:00,31.21,31.29,31.15,31.25,9500.0,26.0473,26.114,25.9972,26.0806,9500.0
2011-09-01 10:40:00,31.26,31.36,31.26,31.36,3900.0,26.089,26.1725,26.089,26.1725,3900.0
2011-09-01 10:45:00,31.36,31.38,31.18,31.2,7400.0,26.1725,26.1891,26.0222,26.0389,7400.0
2011-09-01 10:50:00,31.19,31.29,31.18,31.26,7300.0,26.0306,26.114,26.0222,26.089,7300.0
2011-09-01 10:55:00,31.26,31.26,31.18,31.19,6400.0,26.089,26.089,26.0222,26.0306,6400.0
2011-09-01 11:00:00,31.2,31.22,31.14,31.18,5200.0,26.0389,26.0556,25.9888,26.0222,5200.0
2011-09-01 11:05:00,31.2,31.21,31.14,31.15,5300.0,26.0389,26.0473,25.9888,25.9972,5300.0
2011-09-01 11:10:00,31.13,31.14,31.11,31.12,5400.0,25.9805,25.9888,25.9638,25.9722,5400.0
2011-09-01 11:15:00,31.14,31.24,31.14,31.24,1400.0,25.9888,26.0723,25.9888,26.0723,1400.0
2011-09-01 11:20:00,31.22,31.25,31.21,31.25,8300.0,26.0556,26.0806,26.0473,26.0806,8300.0
2011-09-01 11:25:00,31.25,31.27,31.21,31.27,7600.0,26.0806,26.0973,26.0473,26.0973,7600.0
2011-09-01 11:30:00,31.28,31.32,31.27,31.31,4900.0,26.1057,26.1391,26.0973,26.1307,4900.0
2011-09-01 11:35:00,31.3,31.31,31.24,31.25,4500.0,26.1224,26.1307,26.0723,26.0806,4500.0
2011-09-01 11:40:00,31.26,31.26,31.13,31.18,3900.0,26.089,26.089,25.9805,26.0222,3900.0
2011-09-01 11:45:00,31.2,31.21,31.17,31.21,3800.0,26.0389,26.0473,26.0139,26.0473,3800.0
2011-09-01 11:50:00,31.2,31.27,31.13,31.27,4100.0,26.0389,26.0973,25.9805,26.0973,4100.0
2011-09-01 11:55:00,31.28,31.34,31.27,31.31,3600.0,26.1057,26.1558,26.0973,26.1307,3600.0
2011-09-01 12:00:00,31.3,31.31,31.24,31.26,4000.0,26.1224,26.1307,26.0723,26.089,4000.0
2011-09-01 12:05:00,31.28,31.29,31.21,31.28,3500.0,26.1057,26.114,26.0473,26.1057,3500.0
2011-09-01 12:10:00,31.28,31.29,31.23,31.27,5500.0,26.1057,26.114,26.064,26.0973,5500.0
2011-09-01 12:15:00,31.26,31.27,31.19,31.24,5000.0,26.089,26.0973,26.0306,26.0723,5000.0
2011-09-01 12:20:00,31.24,31.3,31.23,31.3,6400.0,26.0723,26.1224,26.064,26.1224,6400.0
2011-09-01 12:25:00,31.31,31.31,31.28,31.31,4100.0,26.1307,26.1307,26.1057,26.1307,4100.0
2011-09-01 12:30:00,31.32,31.33,31.29,31.29,4900.0,26.1391,26.1474,26.114,26.114,4900.0
2011-09-01 12:35:00,31.29,31.3,31.28,31.3,3800.0,26.114,26.1224,26.1057,26.1224,3800.0
2011-09-01 12:40:00,31.29,31.3,31.23,31.24,6900.0,26.114,26.1224,26.064,26.0723,6900.0
2011-09-01 12:45:00,31.23,31.25,31.21,31.23,6200.0,26.064,26.0806,26.0473,26.064,6200.0
2011-09-01 12:50:00,31.22,31.23,31.13,31.13,8000.0,26.0556,26.064,25.9805,25.9805,8000.0
2011-09-01 12:55:00,31.14,31.18,31.14,31.15,5300.0,25.9888,26.0222,25.9888,25.9972,5300.0
2011-09-01 13:00:00,31.15,31.16,31.09,31.13,7500.0,25.9972,26.0055,25.9471,25.9805,7500.0
2011-09-01 13:05:00,31.13,31.13,31.07,31.07,4800.0,25.9805,25.9805,25.9304,25.9304,4800.0
2011-09-01 13:10:00,31.07,31.09,31.05,31.09,6000.0,25.9304,25.9471,25.9137,25.9471,6000.0
2011-09-01 13:15:00,31.08,31.11,31.05,31.11,42200.0,25.9388,25.9638,25.9137,25.9638,42200.0
2011-09-01 13:20:00,31.1,31.14,31.1,31.11,5600.0,25.9555,25.9888,25.9555,25.9638,5600.0
2011-09-01 13:25:00,31.08,31.16,31.07,31.15,4100.0,25.9388,26.0055,25.9304,25.9972,4100.0
2011-09-01 13:30:00,31.15,31.16,31.1,31.15,16500.0,25.9972,26.0055,25.9555,25.9972,16500.0
2011-09-01 13:35:00,31.14,31.16,31.08,31.09,6300.0,25.9888,26.0055,25.9388,25.9471,6300.0
2011-09-01 13:40:00,31.1,31.11,30.97,31.0,6400.0,25.9555,25.9638,25.847,25.872,6400.0
2011-09-01 13:45:00,31.0,31.02,30.98,31.02,4200.0,25.872,25.8887,25.8553,25.8887,4200.0
2011-09-01 13:50:00,31.01,31.01,30.94,30.96,6400.0,25.8803,25.8803,25.8219,25.8386,6400.0
2011-09-01 13:55:00,30.96,31.0,30.93,30.94,10700.0,25.8386,25.872,25.8136,25.8219,10700.0
2011-09-01 14:00:00,30.94,30.96,30.91,30.91,11900.0,25.8219,25.8386,25.7969,25.7969,11900.0
2011-09-01 14:05:00,30.91,30.95,30.9,30.93,4100.0,25.7969,25.8303,25.7885,25.8136,4100.0
2011-09-01 14:10:00,30.91,30.96,30.91,30.94,4400.0,25.7969,25.8386,25.7969,25.8219,4400.0
2011-09-01 14:15:00,30.94,30.99,30.94,30.98,14300.0,25.8219,25.8637,25.8219,25.8553,14300.0
2011-09-01 14:20:00,30.96,31.03,30.95,31.03,35700.0,25.8386,25.897,25.8303,25.897,35700.0
2011-09-01 14:25:00,31.03,31.03,31.0,31.03,6500.0,25.897,25.897,25.872,25.897,6500.0
2011-09-01 14:30:00,31.04,31.11,31.03,31.09,7700.0,25.9054,25.9638,25.897,25.9471,7700.0
2011-09-01 14:35:00,31.09,31.11,31.08,31.1,7700.0,25.9471,25.9638,25.9388,25.9555,7700.0
2011-09-01 14:40:00,31.11,31.15,31.08,31.11,8100.0,25.9638,25.9972,25.9388,25.9638,8100.0
2011-09-01 14:45:00,31.1,31.11,31.04,31.09,9200.0,25.9555,25.9638,25.9054,25.9471,9200.0
2011-09-01 14:50:00,31.08,31.09,31.05,31.09,6300.0,25.9388,25.9471,25.9137,25.9471,6300.0
2011-09-01 14:55:00,31.08,31.09,31.04,31.06,8700.0,25.9388,25.9471,25.9054,25.9221,8700.0
2011-09-01 15:00:00,31.05,31.05,30.99,31.02,12400.0,25.9137,25.9137,25.8637,25.8887,12400.0
2011-09-01 15:05:00,31.01,31.03,31.0,31.02,22300.0,25.8803,25.897,25.872,25.8887,22300.0
2011-09-01 15:10:00,31.01,31.08,31.01,31.06,19000.0,25.8803,25.9388,25.8803,25.9221,19000.0
2011-09-01 15:15:00,31.05,31.09,31.05,31.08,10400.0,25.9137,25.9471,25.9137,25.9388,10400.0
2011-09-01 15:20:00,31.09,31.13,31.03,31.11,17100.0,25.9471,25.9805,25.897,25.9638,17100.0
2011-09-01 15:25:00,31.13,31.17,31.11,31.11,16000.0,25.9805,26.0139,25.9638,25.9638,16000.0
2011-09-01 15:30:00,31.11,31.12,31.02,31.02,14000.0,25.9638,25.9722,25.8887,25.8887,14000.0
2011-09-01 15:35:00,31.02,31.04,31.0,31.0,17200.0,25.8887,25.9054,25.872,25.872,17200.0
2011-09-01 15:40:00,31.0,31.04,30.99,31.04,20200.0,25.872,25.9054,25.8637,25.9054,20200.0
2011-09-01 15:45:00,31.05,31.1,31.04,31.1,22200.0,25.9137,25.9555,25.9054,25.9555,22200.0
2011-09-01 15:50:00,31.11,31.18,31.08,31.1,35000.0,25.9638,26.0222,25.9388,25.9555,35000.0
2011-09-01 15:55:00,31.1,31.11,31.05,31.09,61300.0,25.9555,25.9638,25.9137,25.9471,61300.0
2011-09-02 09:30:00,30.42,30.45,30.23,30.37,9300.0,25.3879,25.413,25.2294,25.3462,9300.0
2011-09-02 09:35:00,30.39,30.44,30.14,30.18,6800.0,25.3629,25.4046,25.1543,25.1876,6800.0
2011-09-02 09:40:00,30.14,30.19,30.05,30.19,7700.0,25.1543,25.196,25.0792,25.196,7700.0
2011-09-02 09:45:00,30.17,30.28,30.17,30.25,6000.0,25.1793,25.2711,25.1793,25.2461,6000.0
2011-09-02 09:50:00,30.28,30.29,30.22,30.24,11900.0,25.2711,25.2795,25.221,25.2377,11900.0
2011-09-02 09:55:00,30.23,30.35,30.23,30.35,8700.0,25.2294,25.3295,25.2294,25.3295,8700.0
2011-09-02 10:00:00,30.34,30.41,30.31,30.37,12100.0,25.3212,25.3796,25.2961,25.3462,12100.0
2011-09-02 10:05:00,30.35,30.55,30.33,30.54,10900.0,25.3295,25.4964,25.3128,25.4881,10900.0
2011-09-02 10:10:00,30.53,30.54,30.45,30.49,6000.0,25.4797,25.4881,25.413,25.4464,6000.0
2011-09-02 10:15:00,30.47,30.53,30.42,30.53,10600.0,25.4297,25.4797,25.3879,25.4797,10600.0
2011-09-02 10:20:00,30.52,30.55,30.46,30.46,6800.0,25.4714,25.4964,25.4213,25.4213,6800.0
2011-09-02 10:25:00,30.49,30.57,30.46,30.53,5000.0,25.4464,25.5131,25.4213,25.4797,5000.0
2011-09-02 10:30:00,30.52,30.52,30.44,30.48,9900.0,25.4714,25.4714,25.4046,25.438,9900.0
2011-09-02 10:35:00,30.48,30.48,30.4,30.46,7400.0,25.438,25.438,25.3713,25.4213,7400.0
2011-09-02 10:40:00,30.44,30.49,30.39,30.43,4900.0,25.4046,25.4464,25.3629,25.3963,4900.0
2011-09-02 10:45:00,30.42,30.45,30.36,30.45,7900.0,25.3879,25.413,25.3379,25.413,7900.0
2011-09-02 10:50:00,30.42,30.49,30.41,30.49,4500.0,25.3879,25.4464,25.3796,25.4464,4500.0
2011-09-02 10:55:00,30.48,30.59,30.47,30.55,5700.0,25.438,25.5298,25.4297,25.4964,5700.0
2011-09-02 11:00:00,30.53,30.61,30.53,30.6,4500.0,25.4797,25.5465,25.4797,25.5382,4500.0
2011-09-02 11:05:00,30.61,30.61,30.53,30.54,3100.0,25.5465,25.5465,25.4797,25.4881,3100.0
2011-09-02 11:10:00,30.52,30.61,30.52,30.61,7100.0,25.4714,25.5465,25.4714,25.5465,7100.0
2011-09-02 11:15:00,30.59,30.59,30.5,30.53,8100.0,25.5298,25.5298,25.4547,25.4797,8100.0
2011-09-02 11:20:00,30.54,30.57,30.49,30.52,8300.0,25.4881,25.5131,25.4464,25.4714,8300.0
2011-09-02 11:25:00,30.53,30.59,30.53,30.55,4900.0,25.4797,25.5298,25.4797,25.4964,4900.0
2011-09-02 11:30:00,30.54,30.54,30.47,30.47,4400.0,25.4881,25.4881,25.4297,25.4297,4400.0
2011-09-02 11:35:00,30.48,30.54,30.46,30.53,2500.0,25.438,25.4881,25.4213,25.4797,2500.0
2011-09-02 11:40:00,30.53,30.54,30.52,30.52,2600.0,25.4797,25.4881,25.4714,25.4714,2600.0
2011-09-02 11:45:00,30.5,30.5,30.44,30.44,2700.0,25.4547,25.4547,25.4046,25.4046,2700.0
2011-09-02 11:50:00,30.41,30.45,30.41,30.42,4100.0,25.3796,25.413,25.3796,25.3879,4100.0
2011-09-02 11:55:00,30.41,30.41,30.36,30.4,4400.0,25.3796,25.3796,25.3379,25.3713,4400.0
2011-09-02 12:00:00,30.39,30.42,30.38,30.4,3000.0,25.3629,25.3879,25.3546,25.3713,3000.0
2011-09-02 12:05:00,30.41,30.43,30.38,30.38,6000.0,25.3796,25.3963,25.3546,25.3546,6000.0
2011-09-02 12:10:00,30.38,30.38,30.32,30.35,5300.0,25.3546,25.3546,25.3045,25.3295,5300.0
2011-09-02 12:15:00,30.35,30.35,30.32,30.32,2300.0,25.3295,25.3295,25.3045,25.3045,2300.0
2011-09-02 12:20:00,30.31,30.33,30.3,30.3,5200.0,25.2961,25.3128,25.2878,25.2878,5200.0
2011-09-02 12:25:00,30.29,30.29,30.26,30.27,3300.0,25.2795,25.2795,25.2544,25.2628,3300.0
2011-09-02 12:30:00,30.28,30.28,30.25,30.26,2900.0,25.2711,25.2711,25.2461,25.2544,2900.0
2011-09-02 12:35:00,30.26,30.26,30.21,30.22,3300.0,25.2544,25.2544,25.2127,25.221,3300.0
2011-09-02 12:40:00,30.23,30.25,30.23,30.25,3000.0,25.2294,25.2461,25.2294,25.2461,3000.0
2011-09-02 12:45:00,30.25,30.28,30.23,30.24,4800.0,25.2461,25.2711,25.2294,25.2377,4800.0
2011-09-02 12:50:00,30.24,30.24,30.19,30.19,4200.0,25.2377,25.2377,25.196,25.196,4200.0
2011-09-02 12:55:00,30.2,30.2,30.18,30.18,2700.0,25.2043,25.2043,25.1876,25.1876,2700.0
2011-09-02 13:00:00,30.19,30.23,30.19,30.2,5100.0,25.196,25.2294,25.196,25.2043,5100.0
2011-09-02 13:05:00,30.19,30.2,30.13,30.13,4600.0,25.196,25.2043,25.1459,25.1459,4600.0
2011-09-02 13:10:00,30.13,30.14,30.08,30.08,3900.0,25.1459,25.1543,25.1042,25.1042,3900.0
2011-09-02 13:15:00,30.07,30.08,30.05,30.05,4900.0,25.0958,25.1042,25.0792,25.0792,4900.0
2011-09-02 13:20:00,30.04,30.05,30.03,30.04,7800.0,25.0708,25.0792,25.0625,25.0708,7800.0
2011-09-02 13:25:00,30.04,30.04,30.03,30.03,3700.0,25.0708,25.0708,25.0625,25.0625,3700.0
2011-09-02 13:30:00,30.03,30.1,30.03,30.06,8600.0,25.0625,25.1209,25.0625,25.0875,8600.0
2011-09-02 13:35:00,30.05,30.05,30.03,30.04,12100.0,25.0792,25.0792,25.0625,25.0708,12100.0
2011-09-02 13:40:00,30.03,30.07,30.03,30.06,8200.0,25.0625,25.0958,25.0625,25.0875,8200.0
2011-09-02 13:45:00,30.03,30.03,30.0,30.0,7300.0,25.0625,25.0625,25.0374,25.0374,7300.0
2011-09-02 13:50:00,30.0,30.03,29.99,30.0,9500.0,25.0374,25.0625,25.0291,25.0374,9500.0
2011-09-02 13:55:00,30.0,30.06,29.99,30.06,3000.0,25.0374,25.0875,25.0291,25.0875,3000.0
2011-09-02 14:00:00,30.05,30.05,30.02,30.02,3400.0,25.0792,25.0792,25.0541,25.0541,3400.0
2011-09-02 14:05:00,30.02,30.03,30.0,30.01,3700.0,25.0541,25.0625,25.0374,25.0458,3700.0
2011-09-02 14:10:00,30.02,30.02,29.93,29.95,16500.0,25.0541,25.0541,24.979,24.9957,16500.0
2011-09-02 14:15:00,29.95,29.97,29.94,29.95,5400.0,24.9957,25.0124,24.9873,24.9957,5400.0
2011-09-02 14:20:00,29.95,29.98,29.95,29.96,4000.0,24.9957,25.0207,24.9957,25.004,4000.0
2011-09-02 14:25:00,29.96,29.98,29.94,29.96,7400.0,25.004,25.0207,24.9873,25.004,7400.0
2011-09-02 14:30:00,29.96,29.96,29.87,29.89,8700.0,25.004,25.004,24.9289,24.9456,8700.0
2011-09-02 14:35:00,29.89,29.92,29.89,29.91,7500.0,24.9456,24.9707,24.9456,24.9623,7500.0
2011-09-02 14:40:00,29.9,29.94,29.89,29.92,10200.0,24.954,24.9873,24.9456,24.9707,10200.0
2011-09-02 14:45:00,29.92,29.92,29.88,29.89,16000.0,24.9707,24.9707,24.9373,24.9456,16000.0
2011-09-02 14:50:00,29.9,29.93,29.87,29.93,13200.0,24.954,24.979,24.9289,24.979,13200.0
2011-09-02 14:55:00,29.93,29.94,29.91,29.91,8900.0,24.979,24.9873,24.9623,24.9623,8900.0
2011-09-02 15:00:00,29.92,29.94,29.9,29.9,8900.0,24.9707,24.9873,24.954,24.954,8900.0
2011-09-02 15:05:00,29.9,29.93,29.9,29.9,9300.0,24.954,24.979,24.954,24.954,9300.0
2011-09-02 15:10:00,29.91,29.91,29.85,29.9,10300.0,24.9623,24.9623,24.9122,24.954,10300.0
2011-09-02 15:15:00,29.91,29.91,29.85,29.89,10900.0,24.9623,24.9623,24.9122,24.9456,10900.0
2011-09-02 15:20:00,29.89,30.0,29.89,30.0,12600.0,24.9456,25.0374,24.9456,25.0374,12600.0
2011-09-02 15:25:00,30.0,30.04,29.99,30.04,19000.0,25.0374,25.0708,25.0291,25.0708,19000.0
2011-09-02 15:30:00,30.04,30.1,30.03,30.1,28000.0,25.0708,25.1209,25.0625,25.1209,28000.0
2011-09-02 15:35:00,30.1,30.16,30.08,30.14,14300.0,25.1209,25.171,25.1042,25.1543,14300.0
2011-09-02 15:40:00,30.14,30.19,30.13,30.15,11800.0,25.1543,25.196,25.1459,25.1626,11800.0
2011-09-02 15:45:00,30.14,30.15,30.08,30.1,26700.0,25.1543,25.1626,25.1042,25.1209,26700.0
2011-09-02 15:50:00,30.09,30.14,30.05,30.14,26900.0,25.1125,25.1543,25.0792,25.1543,26900.0
2011-09-02 15:55:00,30.13,30.15,30.05,30.05,34700.0,25.1459,25.1626,25.0792,25.0792,34700.0
2011-09-06 09:30:00,29.32,29.32,29.0,29.0,15200.0,24.4699,24.4699,24.2028,24.2028,15200.0
2011-09-06 09:35:00,29.03,29.14,28.94,29.05,14300.0,24.2279,24.3197,24.1528,24.2446,14300.0
2011-09-06 09:40:00,29.06,29.09,29.0,29.05,12500.0,24.2529,24.278,24.2028,24.2446,12500.0
2011-09-06 09:45:00,29.05,29.13,29.04,29.09,8600.0,24.2446,24.3113,24.2362,24.278,8600.0
2011-09-06 09:50:00,29.08,29.09,29.01,29.09,9700.0,24.2696,24.278,24.2112,24.278,9700.0
2011-09-06 09:55:00,29.07,29.13,29.07,29.13,9700.0,24.2613,24.3113,24.2613,24.3113,9700.0
2011-09-06 10:00:00,29.13,29.32,29.13,29.31,23100.0,24.3113,24.4699,24.3113,24.4616,23100.0
2011-09-06 10:05:00,29.31,29.31,29.23,29.28,17300.0,24.4616,24.4616,24.3948,24.4365,17300.0
2011-09-06 10:10:00,29.28,29.31,29.15,29.16,17700.0,24.4365,24.4616,24.328,24.3364,17700.0
2011-09-06 10:15:00,29.15,29.15,29.1,29.11,10600.0,24.328,24.328,24.2863,24.2946,10600.0
2011-09-06 10:20:00,29.1,29.11,29.02,29.06,17500.0,24.2863,24.2946,24.2195,24.2529,17500.0
2011-09-06 10:25:00,29.06,29.09,29.02,29.06,20300.0,24.2529,24.278,24.2195,24.2529,20300.0
2011-09-06 10:30:00,29.03,29.06,28.98,28.99,13300.0,24.2279,24.2529,24.1861,24.1945,13300.0
2011-09-06 10:35:00,28.99,29.07,28.99,29.06,28500.0,24.1945,24.2613,24.1945,24.2529,28500.0
2011-09-06 10:40:00,29.08,29.11,29.02,29.07,5900.0,24.2696,24.2946,24.2195,24.2613,5900.0
2011-09-06 10:45:00,29.04,29.04,29.0,29.04,9000.0,24.2362,24.2362,24.2028,24.2362,9000.0
2011-09-06 10:50:00,29.03,29.12,29.03,29.11,4300.0,24.2279,24.303,24.2279,24.2946,4300.0
2011-09-06 10:55:00,29.09,29.11,29.07,29.1,6500.0,24.278,24.2946,24.2613,24.2863,6500.0
2011-09-06 11:00:00,29.09,29.12,29.06,29.06,5700.0,24.278,24.303,24.2529,24.2529,5700.0
2011-09-06 11:05:00,29.07,29.09,29.03,29.09,7900.0,24.2613,24.278,24.2279,24.278,7900.0
2011-09-06 11:10:00,29.1,29.16,29.04,29.13,8000.0,24.2863,24.3364,24.2362,24.3113,8000.0
2011-09-06 11:15:00,29.13,29.18,29.11,29.13,7000.0,24.3113,24.3531,24.2946,24.3113,7000.0
2011-09-06 11:20:00,29.13,29.16,29.1,29.14,7000.0,24.3113,24.3364,24.2863,24.3197,7000.0
2011-09-06 11:25:00,29.15,29.2,29.14,29.14,4700.0,24.328,24.3698,24.3197,24.3197,4700.0
2011-09-06 11:30:00,29.14,29.26,29.14,29.23,5300.0,24.3197,24.4198,24.3197,24.3948,5300.0
2011-09-06 11:35:00,29.22,29.24,29.19,29.2,4500.0,24.3864,24.4031,24.3614,24.3698,4500.0
2011-09-06 11:40:00,29.2,29.2,29.17,29.18,5400.0,24.3698,24.3698,24.3447,24.3531,5400.0
2011-09-06 11:45:00,29.18,29.2,29.12,29.12,5900.0,24.3531,24.3698,24.303,24.303,5900.0
2011-09-06 11:50:00,29.13,29.17,29.13,29.17,3500.0,24.3113,24.3447,24.3113,24.3447,3500.0
2011-09-06 11:55:00,29.17,29.29,29.17,29.23,7300.0,24.3447,24.4449,24.3447,24.3948,7300.0
2011-09-06 12:00:00,29.23,29.27,29.23,29.25,7000.0,24.3948,24.4282,24.3948,24.4115,7000.0
2011-09-06 12:05:00,29.25,29.35,29.25,29.34,13000.0,24.4115,24.4949,24.4115,24.4866,13000.0
2011-09-06 12:10:00,29.34,29.36,29.33,29.36,5400.0,24.4866,24.5033,24.4783,24.5033,5400.0
2011-09-06 12:15:00,29.36,29.38,29.36,29.38,4800.0,24.5033,24.52,24.5033,24.52,4800.0
2011-09-06 12:20:00,29.4,29.45,29.4,29.44,3400.0,24.5367,24.5784,24.5367,24.5701,3400.0
2011-09-06 12:25:00,29.44,29.45,29.41,29.42,6400.0,24.5701,24.5784,24.545,24.5534,6400.0
2011-09-06 12:30:00,29.4,29.41,29.37,29.37,3300.0,24.5367,24.545,24.5116,24.5116,3300.0
2011-09-06 12:35:00,29.37,29.37,29.33,29.34,5600.0,24.5116,24.5116,24.4783,24.4866,5600.0
2011-09-06 12:40:00,29.34,29.34,29.33,29.33,3400.0,24.4866,24.4866,24.4783,24.4783,3400.0
2011-09-06 12:45:00,29.34,29.35,29.33,29.35,4700.0,24.4866,24.4949,24.4783,24.4949,4700.0
2011-09-06 12:50:00,29.35,29.35,29.33,29.34,11200.0,24.4949,24.4949,24.4783,24.4866,11200.0
2011-09-06 12:55:00,29.34,29.4,29.34,29.38,9000.0,24.4866,24.5367,24.4866,24.52,9000.0
2011-09-06 13:00:00,29.37,29.4,29.37,29.38,10900.0,24.5116,24.5367,24.5116,24.52,10900.0
2011-09-06 13:05:00,29.38,29.43,29.38,29.41,4400.0,24.52,24.5617,24.52,24.545,4400.0
2011-09-06 13:10:00,29.42,29.5,29.42,29.47,6500.0,24.5534,24.6201,24.5534,24.5951,6500.0
2011-09-06 13:15:00,29.46,29.47,29.43,29.45,4200.0,24.5867,24.5951,24.5617,24.5784,4200.0
2011-09-06 13:20:00,29.45,29.45,29.43,29.45,6400.0,24.5784,24.5784,24.5617,24.5784,6400.0
2011-09-06 13:25:00,29.45,29.45,29.37,29.38,3700.0,24.5784,24.5784,24.5116,24.52,3700.0
2011-09-06 13:30:00,29.37,29.37,29.33,29.36,4800.0,24.5116,24.5116,24.4783,24.5033,4800.0
2011-09-06 13:35:00,29.36,29.39,29.33,29.38,5800.0,24.5033,24.5283,24.4783,24.52,5800.0
2011-09-06 13:40:00,29.39,29.45,29.39,29.44,4100.0,24.5283,24.5784,24.5283,24.5701,4100.0
2011-09-06 13:45:00,29.45,29.47,29.43,29.47,10800.0,24.5784,24.5951,24.5617,24.5951,10800.0
2011-09-06 13:50:00,29.48,29.5,29.47,29.5,3400.0,24.6034,24.6201,24.5951,24.6201,3400.0
2011-09-06 13:55:00,29.5,29.5,29.45,29.45,3300.0,24.6201,24.6201,24.5784,24.5784,3300.0
2011-09-06 14:00:00,29.42,29.45,29.42,29.42,5900.0,24.5534,24.5784,24.5534,24.5534,5900.0
2011-09-06 14:05:00,29.43,29.5,29.42,29.48,8800.0,24.5617,24.6201,24.5534,24.6034,8800.0
2011-09-06 14:10:00,29.49,29.53,29.48,29.49,10000.0,24.6118,24.6452,24.6034,24.6118,10000.0
2011-09-06 14:15:00,29.5,29.54,29.5,29.54,12200.0,24.6201,24.6535,24.6201,24.6535,12200.0
2011-09-06 14:20:00,29.54,29.55,29.52,29.54,8900.0,24.6535,24.6619,24.6368,24.6535,8900.0
2011-09-06 14:25:00,29.54,29.57,29.52,29.52,7500.0,24.6535,24.6786,24.6368,24.6368,7500.0
2011-09-06 14:30:00,29.53,29.53,29.51,29.53,7700.0,24.6452,24.6452,24.6285,24.6452,7700.0
2011-09-06 14:35:00,29.53,29.54,29.49,29.49,9100.0,24.6452,24.6535,24.6118,24.6118,9100.0
2011-09-06 14:40:00,29.48,29.48,29.43,29.46,9600.0,24.6034,24.6034,24.5617,24.5867,9600.0
2011-09-06 14:45:00,29.46,29.46,29.39,29.39,6100.0,24.5867,24.5867,24.5283,24.5283,6100.0
2011-09-06 14:50:00,29.38,29.4,29.35,29.35,5700.0,24.52,24.5367,24.4949,24.4949,5700.0
2011-09-06 14:55:00,29.36,29.37,29.31,29.34,9200.0,24.5033,24.5116,24.4616,24.4866,9200.0
2011-09-06 15:00:00,29.34,29.34,29.25,29.27,10900.0,24.4866,24.4866,24.4115,24.4282,10900.0
2011-09-06 15:05:00,29.27,29.27,29.23,29.23,7900.0,24.4282,24.4282,24.3948,24.3948,7900.0
2011-09-06 15:10:00,29.25,29.27,29.2,29.2,11700.0,24.4115,24.4282,24.3698,24.3698,11700.0
2011-09-06 15:15:00,29.22,29.24,29.19,29.2,7400.0,24.3864,24.4031,24.3614,24.3698,7400.0
2011-09-06 15:20:00,29.21,29.31,29.21,29.29,6500.0,24.3781,24.4616,24.3781,24.4449,6500.0
2011-09-06 15:25:00,29.29,29.3,29.23,29.23,15800.0,24.4449,24.4532,24.3948,24.3948,15800.0
2011-09-06 15:30:00,29.23,29.23,29.18,29.19,12800.0,24.3948,24.3948,24.3531,24.3614,12800.0
2011-09-06 15:35:00,29.19,29.32,29.18,29.32,12300.0,24.3614,24.4699,24.3531,24.4699,12300.0
2011-09-06 15:40:00,29.32,29.35,29.27,29.3,19800.0,24.4699,24.4949,24.4282,24.4532,19800.0
2011-09-06 15:45:00,29.29,29.34,29.24,29.3,59500.0,24.4449,24.4866,24.4031,24.4532,59500.0
2011-09-06 15:50:00,29.31,29.38,29.27,29.37,18300.0,24.4616,24.52,24.4282,24.5116,18300.0
2011-09-06 15:55:00,29.36,29.41,29.34,29.37,70000.0,24.5033,24.545,24.4866,24.5116,70000.0
2011-09-07 09:30:00,29.86,29.99,29.85,29.9,8300.0,24.9206,25.0291,24.9122,24.954,8300.0
2011-09-07 09:35:00,29.88,29.88,29.81,29.83,7000.0,24.9373,24.9373,24.8789,24.8955,7000.0
2011-09-07 09:40:00,29.88,30.01,29.83,30.01,5600.0,24.9373,25.0458,24.8955,25.0458,5600.0
2011-09-07 09:45:00,30.01,30.03,29.99,30.0,4200.0,25.0458,25.0625,25.0291,25.0374,4200.0
2011-09-07 09:50:00,30.06,30.1,30.03,30.03,6900.0,25.0875,25.1209,25.0625,25.0625,6900.0
2011-09-07 09:55:00,30.04,30.11,30.01,30.07,5400.0,25.0708,25.1292,25.0458,25.0958,5400.0
2011-09-07 10:00:00,30.1,30.16,30.09,30.16,7500.0,25.1209,25.171,25.1125,25.171,7500.0
2011-09-07 10:05:00,30.15,30.2,30.13,30.17,3600.0,25.1626,25.2043,25.1459,25.1793,3600.0
2011-09-07 10:10:00,30.18,30.21,30.11,30.13,9000.0,25.1876,25.2127,25.1292,25.1459,9000.0
2011-09-07 10:15:00,30.12,30.12,30.04,30.05,8100.0,25.1376,25.1376,25.0708,25.0792,8100.0
2011-09-07 10:20:00,30.05,30.1,30.01,30.09,6400.0,25.0792,25.1209,25.0458,25.1125,6400.0
2011-09-07 10:25:00,30.1,30.1,29.97,29.97,9100.0,25.1209,25.1209,25.0124,25.0124,9100.0
2011-09-07 10:30:00,29.97,30.0,29.97,29.97,4800.0,25.0124,25.0374,25.0124,25.0124,4800.0
2011-09-07 10:35:00,29.97,30.0,29.96,29.98,3300.0,25.0124,25.0374,25.004,25.0207,3300.0
2011-09-07 10:40:00,29.98,30.0,29.97,29.98,6800.0,25.0207,25.0374,25.0124,25.0207,6800.0
2011-09-07 10:45:00,29.99,30.0,29.95,29.95,6500.0,25.0291,25.0374,24.9957,24.9957,6500.0
2011-09-07 10:50:00,29.94,30.01,29.93,30.0,8200.0,24.9873,25.0458,24.979,25.0374,8200.0
2011-09-07 10:55:00,30.01,30.06,29.99,30.04,7900.0,25.0458,25.0875,25.0291,25.0708,7900.0
2011-09-07 11:00:00,30.02,30.02,30.0,30.02,3800.0,25.0541,25.0541,25.0374,25.0541,3800.0
2011-09-07 11:05:00,30.04,30.08,30.04,30.06,4600.0,25.0708,25.1042,25.0708,25.0875,4600.0
2011-09-07 11:10:00,30.06,30.15,30.05,30.13,4400.0,25.0875,25.1626,25.0792,25.1459,4400.0
2011-09-07 11:15:00,30.15,30.15,30.08,30.1,4400.0,25.1626,25.1626,25.1042,25.1209,4400.0
2011-09-07 11:20:00,30.1,30.17,30.09,30.13,2600.0,25.1209,25.1793,25.1125,25.1459,2600.0
2011-09-07 11:25:00,30.14,30.2,30.14,30.15,6400.0,25.1543,25.2043,25.1543,25.1626,6400.0
2011-09-07 11:30:00,30.16,30.16,30.1,30.11,2300.0,25.171,25.171,25.1209,25.1292,2300.0
2011-09-07 11:35:00,30.11,30.15,30.11,30.13,3100.0,25.1292,25.1626,25.1292,25.1459,3100.0
2011-09-07 11:40:00,30.14,30.14,30.08,30.1,2400.0,25.1543,25.1543,25.1042,25.1209,2400.0
2011-09-07 11:45:00,30.11,30.14,30.11,30.12,3000.0,25.1292,25.1543,25.1292,25.1376,3000.0
2011-09-07 11:50:00,30.14,30.14,30.09,30.1,3800.0,25.1543,25.1543,25.1125,25.1209,3800.0
2011-09-07 11:55:00,30.1,30.11,30.07,30.09,3900.0,25.1209,25.1292,25.0958,25.1125,3900.0
2011-09-07 12:00:00,30.09,30.09,30.06,30.07,2600.0,25.1125,25.1125,25.0875,25.0958,2600.0
2011-09-07 12:05:00,30.07,30.08,30.07,30.08,2100.0,25.0958,25.1042,25.0958,25.1042,2100.0
2011-09-07 12:10:00,30.08,30.13,30.07,30.13,1700.0,25.1042,25.1459,25.0958,25.1459,1700.0
2011-09-07 12:15:00,30.12,30.14,30.1,30.14,3800.0,25.1376,25.1543,25.1209,25.1543,3800.0
2011-09-07 12:20:00,30.14,30.14,30.11,30.11,1800.0,25.1543,25.1543,25.1292,25.1292,1800.0
2011-09-07 12:25:00,30.12,30.14,30.12,30.12,1300.0,25.1376,25.1543,25.1376,25.1376,1300.0
2011-09-07 12:30:00,30.13,30.21,30.13,30.2,3700.0,25.1459,25.2127,25.1459,25.2043,3700.0
2011-09-07 12:35:00,30.21,30.23,30.21,30.23,3200.0,25.2127,25.2294,25.2127,25.2294,3200.0
2011-09-07 12:40:00,30.23,30.23,30.2,30.2,3500.0,25.2294,25.2294,25.2043,25.2043,3500.0
2011-09-07 12:45:00,30.22,30.23,30.2,30.2,1800.0,25.221,25.2294,25.2043,25.2043,1800.0
2011-09-07 12:50:00,30.2,30.23,30.2,30.22,1900.0,25.2043,25.2294,25.2043,25.221,1900.0
2011-09-07 12:55:00,30.21,30.21,30.18,30.19,3300.0,25.2127,25.2127,25.1876,25.196,3300.0
2011-09-07 13:00:00,30.18,30.2,30.17,30.2,2600.0,25.1876,25.2043,25.1793,25.2043,2600.0
2011-09-07 13:05:00,30.2,30.25,30.2,30.24,4000.0,25.2043,25.2461,25.2043,25.2377,4000.0
2011-09-07 13:10:00,30.23,30.24,30.23,30.23,1500.0,25.2294,25.2377,25.2294,25.2294,1500.0
2011-09-07 13:15:00,30.24,30.27,30.22,30.27,2500.0,25.2377,25.2628,25.221,25.2628,2500.0
2011-09-07 13:20:00,30.27,30.27,30.25,30.26,2000.0,25.2628,25.2628,25.2461,25.2544,2000.0
2011-09-07 13:25:00,30.27,30.27,30.23,30.23,3800.0,25.2628,25.2628,25.2294,25.2294,3800.0
2011-09-07 13:30:00,30.22,30.24,30.22,30.24,8000.0,25.221,25.2377,25.221,25.2377,8000.0
2011-09-07 13:35:00,30.24,30.25,30.23,30.23,6400.0,25.2377,25.2461,25.2294,25.2294,6400.0
2011-09-07 13:40:00,30.24,30.24,30.23,30.24,7200.0,25.2377,25.2377,25.2294,25.2377,7200.0
2011-09-07 13:45:00,30.24,30.26,30.24,30.25,2300.0,25.2377,25.2544,25.2377,25.2461,2300.0
2011-09-07 13:50:00,30.25,30.29,30.25,30.29,2500.0,25.2461,25.2795,25.2461,25.2795,2500.0
2011-09-07 13:55:00,30.31,30.32,30.29,30.29,6000.0,25.2961,25.3045,25.2795,25.2795,6000.0
2011-09-07 14:00:00,30.27,30.32,30.27,30.32,4300.0,25.2628,25.3045,25.2628,25.3045,4300.0
2011-09-07 14:05:00,30.32,30.32,30.28,30.28,3900.0,25.3045,25.3045,25.2711,25.2711,3900.0
2011-09-07 14:10:00,30.29,30.29,30.27,30.29,2800.0,25.2795,25.2795,25.2628,25.2795,2800.0
2011-09-07 14:15:00,30.3,30.31,30.27,30.3,3700.0,25.2878,25.2961,25.2628,25.2878,3700.0
2011-09-07 14:20:00,30.3,30.3,30.27,30.29,3600.0,25.2878,25.2878,25.2628,25.2795,3600.0
2011-09-07 14:25:00,30.28,30.33,30.28,30.32,2400.0,25.2711,25.3128,25.2711,25.3045,2400.0
2011-09-07 14:30:00,30.32,30.33,30.31,30.33,3000.0,25.3045,25.3128,25.2961,25.3128,3000.0
2011-09-07 14:35:00,30.33,30.34,30.32,30.33,5500.0,25.3128,25.3212,25.3045,25.3128,5500.0
2011-09-07 14:40:00,30.33,30.36,30.32,30.36,10200.0,25.3128,25.3379,25.3045,25.3379,10200.0
2011-09-07 14:45:00,30.37,30.42,30.36,30.4,8900.0,25.3462,25.3879,25.3379,25.3713,8900.0
2011-09-07 14:50:00,30.4,30.41,30.36,30.36,11300.0,25.3713,25.3796,25.3379,25.3379,11300.0
2011-09-07 14:55:00,30.35,30.4,30.35,30.38,7000.0,25.3295,25.3713,25.3295,25.3546,7000.0
2011-09-07 15:00:00,30.38,30.41,30.37,30.39,14500.0,25.3546,25.3796,25.3462,25.3629,14500.0
2011-09-07 15:05:00,30.4,30.41,30.38,30.4,13000.0,25.3713,25.3796,25.3546,25.3713,13000.0
2011-09-07 15:10:00,30.41,30.43,30.39,30.41,20800.0,25.3796,25.3963,25.3629,25.3796,20800.0
2011-09-07 15:15:00,30.43,30.43,30.37,30.38,7200.0,25.3963,25.3963,25.3462,25.3546,7200.0
2011-09-07 15:20:00,30.38,30.39,30.35,30.35,9800.0,25.3546,25.3629,25.3295,25.3295,9800.0
2011-09-07 15:25:00,30.35,30.35,30.31,30.32,9800.0,25.3295,25.3295,25.2961,25.3045,9800.0
2011-09-07 15:30:00,30.33,30.34,30.29,30.3,10000.0,25.3128,25.3212,25.2795,25.2878,10000.0
2011-09-07 15:35:00,30.29,30.3,30.25,30.28,5400.0,25.2795,25.2878,25.2461,25.2711,5400.0
2011-09-07 15:40:00,30.28,30.32,30.28,30.31,16100.0,25.2711,25.3045,25.2711,25.2961,16100.0
2011-09-07 15:45:00,30.31,30.31,30.24,30.24,22000.0,25.2961,25.2961,25.2377,25.2377,22000.0
2011-09-07 15:50:00,30.25,30.28,30.21,30.28,29900.0,25.2461,25.2711,25.2127,25.2711,29900.0
2011-09-07 15:55:00,30.28,30.31,30.26,30.29,59700.0,25.2711,25.2961,25.2544,25.2795,59700.0
2011-09-08 09:30:00,30.02,30.21,30.02,30.21,5900.0,25.0541,25.2127,25.0541,25.2127,5900.0
2011-09-08 09:35:00,30.2,30.28,30.2,30.25,4600.0,25.2043,25.2711,25.2043,25.2461,4600.0
2011-09-08 09:40:00,30.24,30.27,30.23,30.23,2400.0,25.2377,25.2628,25.2294,25.2294,2400.0
2011-09-08 09:45:00,30.22,30.24,30.17,30.24,5400.0,25.221,25.2377,25.1793,25.2377,5400.0
2011-09-08 09:50:00,30.22,30.22,30.12,30.12,2900.0,25.221,25.221,25.1376,25.1376,2900.0
2011-09-08 09:55:00,30.13,30.13,30.02,30.04,4400.0,25.1459,25.1459,25.0541,25.0708,4400.0
2011-09-08 10:00:00,30.04,30.04,29.95,30.0,3900.0,25.0708,25.0708,24.9957,25.0374,3900.0
2011-09-08 10:05:00,30.02,30.11,29.98,30.1,4900.0,25.0541,25.1292,25.0207,25.1209,4900.0
2011-09-08 10:10:00,30.13,30.14,30.1,30.13,2100.0,25.1459,25.1543,25.1209,25.1459,2100.0
2011-09-08 10:15:00,30.13,30.13,30.09,30.13,3100.0,25.1459,25.1459,25.1125,25.1459,3100.0
2011-09-08 10:20:00,30.15,30.2,30.14,30.14,2200.0,25.1626,25.2043,25.1543,25.1543,2200.0
2011-09-08 10:25:00,30.14,30.18,30.13,30.13,3000.0,25.1543,25.1876,25.1459,25.1459,3000.0
2011-09-08 10:30:00,30.13,30.25,30.13,30.25,3500.0,25.1459,25.2461,25.1459,25.2461,3500.0
2011-09-08 10:35:00,30.27,30.27,30.22,30.22,1900.0,25.2628,25.2628,25.221,25.221,1900.0
2011-09-08 10:40:00,30.24,30.26,30.23,30.26,4400.0,25.2377,25.2544,25.2294,25.2544,4400.0
2011-09-08 10:45:00,30.28,30.28,30.21,30.21,5600.0,25.2711,25.2711,25.2127,25.2127,5600.0
2011-09-08 10:50:00,30.2,30.26,30.2,30.23,6100.0,25.2043,25.2544,25.2043,25.2294,6100.0
2011-09-08 10:55:00,30.25,30.32,30.23,30.31,2300.0,25.2461,25.3045,25.2294,25.2961,2300.0
2011-09-08 11:00:00,30.32,30.37,30.3,30.36,1900.0,25.3045,25.3462,25.2878,25.3379,1900.0
2011-09-08 11:05:00,30.37,30.4,30.37,30.38,2900.0,25.3462,25.3713,25.3462,25.3546,2900.0
2011-09-08 11:10:00,30.39,30.39,30.35,30.36,8500.0,25.3629,25.3629,25.3295,25.3379,8500.0
2011-09-08 11:15:00,30.35,30.35,30.26,30.31,6000.0,25.3295,25.3295,25.2544,25.2961,6000.0
2011-09-08 11:20:00,30.29,30.33,30.28,30.29,7900.0,25.2795,25.3128,25.2711,25.2795,7900.0
2011-09-08 11:25:00,30.29,30.31,30.27,30.29,1400.0,25.2795,25.2961,25.2628,25.2795,1400.0
2011-09-08 11:30:00,30.29,30.32,30.29,30.32,3100.0,25.2795,25.3045,25.2795,25.3045,3100.0
2011-09-08 11:35:00,30.31,30.34,30.31,30.34,900.0,25.2961,25.3212,25.2961,25.3212,900.0
2011-09-08 11:40:00,30.35,30.36,30.35,30.35,600.0,25.3295,25.3379,25.3295,25.3295,600.0
2011-09-08 11:45:00,30.34,30.34,30.26,30.26,2400.0,25.3212,25.3212,25.2544,25.2544,2400.0
2011-09-08 11:50:00,30.26,30.32,30.24,30.24,5800.0,25.2544,25.3045,25.2377,25.2377,5800.0
2011-09-08 11:55:00,30.22,30.24,30.17,30.2,5700.0,25.221,25.2377,25.1793,25.2043,5700.0
2011-09-08 12:00:00,30.18,30.18,30.15,30.15,6100.0,25.1876,25.1876,25.1626,25.1626,6100.0
2011-09-08 12:05:00,30.16,30.19,30.16,30.18,1500.0,25.171,25.196,25.171,25.1876,1500.0
2011-09-08 12:10:00,30.18,30.26,30.18,30.23,800.0,25.1876,25.2544,25.1876,25.2294,800.0
2011-09-08 12:15:00,30.23,30.24,30.21,30.21,18000.0,25.2294,25.2377,25.2127,25.2127,18000.0
2011-09-08 12:20:00,30.22,30.24,30.21,30.24,7000.0,25.221,25.2377,25.2127,25.2377,7000.0
2011-09-08 12:25:00,30.23,30.24,30.2,30.2,7000.0,25.2294,25.2377,25.2043,25.2043,7000.0
2011-09-08 12:30:00,30.21,30.21,30.18,30.19,23800.0,25.2127,25.2127,25.1876,25.196,23800.0
2011-09-08 12:35:00,30.18,30.21,30.18,30.18,13200.0,25.1876,25.2127,25.1876,25.1876,13200.0
2011-09-08 12:40:00,30.17,30.2,30.17,30.17,6100.0,25.1793,25.2043,25.1793,25.1793,6100.0
2011-09-08 12:45:00,30.17,30.18,30.17,30.17,1800.0,25.1793,25.1876,25.1793,25.1793,1800.0
2011-09-08 12:50:00,30.17,30.22,30.17,30.2,6900.0,25.1793,25.221,25.1793,25.2043,6900.0
2011-09-08 12:55:00,30.2,30.27,30.2,30.27,17300.0,25.2043,25.2628,25.2043,25.2628,17300.0
2011-09-08 13:00:00,30.25,30.27,30.24,30.24,900.0,25.2461,25.2628,25.2377,25.2377,900.0
2011-09-08 13:05:00,30.26,30.27,30.25,30.26,3000.0,25.2544,25.2628,25.2461,25.2544,3000.0
2011-09-08 13:10:00,30.25,30.25,30.2,30.2,8600.0,25.2461,25.2461,25.2043,25.2043,8600.0
2011-09-08 13:15:00,30.19,30.24,30.18,30.23,37900.0,25.196,25.2377,25.1876,25.2294,37900.0
2011-09-08 13:20:00,30.22,30.22,30.18,30.19,4500.0,25.221,25.221,25.1876,25.196,4500.0
2011-09-08 13:25:00,30.19,30.19,30.17,30.17,2000.0,25.196,25.196,25.1793,25.1793,2000.0
2011-09-08 13:30:00,30.17,30.21,30.02,30.06,17600.0,25.1793,25.2127,25.0541,25.0875,17600.0
2011-09-08 13:35:00,30.07,30.11,30.07,30.11,1100.0,25.0958,25.1292,25.0958,25.1292,1100.0
2011-09-08 13:40:00,30.11,30.11,29.94,29.94,17800.0,25.1292,25.1292,24.9873,24.9873,17800.0
2011-09-08 13:45:00,29.95,29.98,29.92,29.96,2500.0,24.9957,25.0207,24.9707,25.004,2500.0
2011-09-08 13:50:00,29.95,30.02,29.89,30.02,2500.0,24.9957,25.0541,24.9456,25.0541,2500.0
2011-09-08 13:55:00,30.02,30.05,30.0,30.03,9200.0,25.0541,25.0792,25.0374,25.0625,9200.0
2011-09-08 14:00:00,30.01,30.03,29.99,30.03,5300.0,25.0458,25.0625,25.0291,25.0625,5300.0
2011-09-08 14:05:00,30.06,30.06,30.0,30.05,2400.0,25.0875,25.0875,25.0374,25.0792,2400.0
2011-09-08 14:10:00,30.04,30.04,30.0,30.04,1800.0,25.0708,25.0708,25.0374,25.0708,1800.0
2011-09-08 14:15:00,30.03,30.04,29.98,29.98,900.0,25.0625,25.0708,25.0207,25.0207,900.0
2011-09-08 14:20:00,29.97,30.0,29.93,29.93,4300.0,25.0124,25.0374,24.979,24.979,4300.0
2011-09-08 14:25:00,29.94,29.95,29.86,29.9,8800.0,24.9873,24.9957,24.9206,24.954,8800.0
2011-09-08 14:30:00,29.9,29.98,29.88,29.98,9200.0,24.954,25.0207,24.9373,25.0207,9200.0
2011-09-08 14:35:00,29.97,29.97,29.94,29.95,2300.0,25.0124,25.0124,24.9873,24.9957,2300.0
2011-09-08 14:40:00,29.95,29.97,29.92,29.93,4900.0,24.9957,25.0124,24.9707,24.979,4900.0
2011-09-08 14:45:00,29.92,29.94,29.92,29.92,5000.0,24.9707,24.9873,24.9707,24.9707,5000.0
2011-09-08 14:50:00,29.92,29.94,29.89,29.9,9900.0,24.9707,24.9873,24.9456,24.954,9900.0
2011-09-08 14:55:00,29.9,29.94,29.89,29.94,2200.0,24.954,24.9873,24.9456,24.9873,2200.0
2011-09-08 15:00:00,29.94,29.95,29.88,29.88,6300.0,24.9873,24.9957,24.9373,24.9373,6300.0
2011-09-08 15:05:00,29.87,29.87,29.82,29.86,7800.0,24.9289,24.9289,24.8872,24.9206,7800.0
2011-09-08 15:10:00,29.87,29.87,29.78,29.78,3900.0,24.9289,24.9289,24.8538,24.8538,3900.0
2011-09-08 15:15:00,29.78,29.84,29.78,29.82,5700.0,24.8538,24.9039,24.8538,24.8872,5700.0
2011-09-08 15:20:00,29.82,29.89,29.82,29.88,3400.0,24.8872,24.9456,24.8872,24.9373,3400.0
2011-09-08 15:25:00,29.9,29.93,29.85,29.93,4100.0,24.954,24.979,24.9122,24.979,4100.0
2011-09-08 15:30:00,29.94,29.96,29.91,29.91,15500.0,24.9873,25.004,24.9623,24.9623,15500.0
2011-09-08 15:35:00,29.9,29.92,29.84,29.85,42300.0,24.954,24.9707,24.9039,24.9122,42300.0
2011-09-08 15:40:00,29.86,29.9,29.86,29.87,12500.0,24.9206,24.954,24.9206,24.9289,12500.0
2011-09-08 15:45:00,29.86,29.87,29.77,29.82,24300.0,24.9206,24.9289,24.8455,24.8872,24300.0
2011-09-08 15:50:00,29.83,29.83,29.77,29.79,31000.0,24.8955,24.8955,24.8455,24.8622,31000.0
2011-09-08 15:55:00,29.79,29.82,29.74,29.77,58300.0,24.8622,24.8872,24.8204,24.8455,58300.0
2011-09-09 09:30:00,29.75,29.78,29.53,29.62,46500.0,24.8288,24.8538,24.6452,24.7203,46500.0
2011-09-09 09:35:00,29.65,29.65,29.39,29.51,14300.0,24.7453,24.7453,24.5283,24.6285,14300.0
2011-09-09 09:40:00,29.55,29.55,29.38,29.48,9500.0,24.6619,24.6619,24.52,24.6034,9500.0
2011-09-09 09:45:00,29.46,29.59,29.42,29.55,11700.0,24.5867,24.6952,24.5534,24.6619,11700.0
2011-09-09 09:50:00,29.55,29.55,29.48,29.51,10500.0,24.6619,24.6619,24.6034,24.6285,10500.0
2011-09-09 09:55:00,29.57,29.59,29.48,29.5,5800.0,24.6786,24.6952,24.6034,24.6201,5800.0
2011-09-09 10:00:00,29.52,29.68,29.51,29.59,6500.0,24.6368,24.7704,24.6285,24.6952,6500.0
2011-09-09 10:05:00,29.59,29.6,29.53,29.53,4900.0,24.6952,24.7036,24.6452,24.6452,4900.0
2011-09-09 10:10:00,29.57,29.57,29.47,29.49,9500.0,24.6786,24.6786,24.5951,24.6118,9500.0
2011-09-09 10:15:00,29.48,29.5,29.44,29.5,5500.0,24.6034,24.6201,24.5701,24.6201,5500.0
2011-09-09 10:20:00,29.48,29.54,29.47,29.53,4500.0,24.6034,24.6535,24.5951,24.6452,4500.0
2011-09-09 10:25:00,29.55,29.67,29.55,29.67,4300.0,24.6619,24.762,24.6619,24.762,4300.0
2011-09-09 10:30:00,29.68,29.69,29.55,29.55,32000.0,24.7704,24.7787,24.6619,24.6619,32000.0
2011-09-09 10:35:00,29.51,29.56,29.49,29.56,7300.0,24.6285,24.6702,24.6118,24.6702,7300.0
2011-09-09 10:40:00,29.56,29.67,29.56,29.64,11000.0,24.6702,24.762,24.6702,24.737,11000.0
2011-09-09 10:45:00,29.63,29.71,29.63,29.71,3400.0,24.7286,24.7954,24.7286,24.7954,3400.0
2011-09-09 10:50:00,29.71,29.74,29.7,29.7,3700.0,24.7954,24.8204,24.787,24.787,3700.0
2011-09-09 10:55:00,29.7,29.7,29.61,29.63,2400.0,24.787,24.787,24.7119,24.7286,2400.0
2011-09-09 11:00:00,29.62,29.67,29.61,29.65,7600.0,24.7203,24.762,24.7119,24.7453,7600.0
2011-09-09 11:05:00,29.65,29.68,29.63,29.68,4300.0,24.7453,24.7704,24.7286,24.7704,4300.0
2011-09-09 11:10:00,29.68,29.75,29.49,29.51,10000.0,24.7704,24.8288,24.6118,24.6285,10000.0
2011-09-09 11:15:00,29.49,29.54,29.47,29.49,3200.0,24.6118,24.6535,24.5951,24.6118,3200.0
2011-09-09 11:20:00,29.48,29.49,29.29,29.33,3900.0,24.6034,24.6118,24.4449,24.4783,3900.0
2011-09-09 11:25:00,29.37,29.39,29.34,29.36,2900.0,24.5116,24.5283,24.4866,24.5033,2900.0
2011-09-09 11:30:00,29.31,29.38,29.3,29.36,3700.0,24.4616,24.52,24.4532,24.5033,3700.0
2011-09-09 11:35:00,29.36,29.38,29.3,29.3,2600.0,24.5033,24.52,24.4532,24.4532,2600.0
2011-09-09 11:40:00,29.33,29.33,29.2,29.2,7100.0,24.4783,24.4783,24.3698,24.3698,7100.0
2011-09-09 11:45:00,29.2,29.26,29.19,29.21,14700.0,24.3698,24.4198,24.3614,24.3781,14700.0
2011-09-09 11:50:00,29.2,29.24,29.19,29.24,6200.0,24.3698,24.4031,24.3614,24.4031,6200.0
2011-09-09 11:55:00,29.23,29.24,29.19,29.19,8600.0,24.3948,24.4031,24.3614,24.3614,8600.0
2011-09-09 12:00:00,29.2,29.2,29.12,29.19,15500.0,24.3698,24.3698,24.303,24.3614,15500.0
2011-09-09 12:05:00,29.16,29.18,29.09,29.09,31900.0,24.3364,24.3531,24.278,24.278,31900.0
2011-09-09 12:10:00,29.08,29.09,29.02,29.05,6100.0,24.2696,24.278,24.2195,24.2446,6100.0
2011-09-09 12:15:00,29.01,29.08,29.0,29.06,5000.0,24.2112,24.2696,24.2028,24.2529,5000.0
2011-09-09 12:20:00,29.08,29.09,29.07,29.08,1600.0,24.2696,24.278,24.2613,24.2696,1600.0
2011-09-09 12:25:00,29.1,29.12,29.04,29.04,5200.0,24.2863,24.303,24.2362,24.2362,5200.0
2011-09-09 12:30:00,29.06,29.08,28.99,28.99,77800.0,24.2529,24.2696,24.1945,24.1945,77800.0
2011-09-09 12:35:00,28.97,29.01,28.93,29.01,10500.0,24.1778,24.2112,24.1444,24.2112,10500.0
2011-09-09 12:40:00,29.0,29.0,28.91,28.94,16400.0,24.2028,24.2028,24.1277,24.1528,16400.0
2011-09-09 12:45:00,28.94,28.95,28.91,28.93,6900.0,24.1528,24.1611,24.1277,24.1444,6900.0
2011-09-09 12:50:00,28.92,28.94,28.89,28.93,27600.0,24.1361,24.1528,24.111,24.1444,27600.0
2011-09-09 12:55:00,28.94,29.06,28.91,29.03,37000.0,24.1528,24.2529,24.1277,24.2279,37000.0
2011-09-09 13:00:00,29.04,29.05,28.97,28.97,19400.0,24.2362,24.2446,24.1778,24.1778,19400.0
2011-09-09 13:05:00,28.98,29.08,28.98,29.07,5000.0,24.1861,24.2696,24.1861,24.2613,5000.0
2011-09-09 13:10:00,29.06,29.14,29.04,29.12,9800.0,24.2529,24.3197,24.2362,24.303,9800.0
2011-09-09 13:15:00,29.13,29.18,29.09,29.09,7700.0,24.3113,24.3531,24.278,24.278,7700.0
2011-09-09 13:20:00,29.1,29.1,29.01,29.02,8600.0,24.2863,24.2863,24.2112,24.2195,8600.0
2011-09-09 13:25:00,29.01,29.06,29.01,29.06,9900.0,24.2112,24.2529,24.2112,24.2529,9900.0
2011-09-09 13:30:00,29.06,29.07,29.0,29.02,5500.0,24.2529,24.2613,24.2028,24.2195,5500.0
2011-09-09 13:35:00,29.0,29.02,28.98,29.01,15400.0,24.2028,24.2195,24.1861,24.2112,15400.0
2011-09-09 13:40:00,29.01,29.03,29.0,29.0,5100.0,24.2112,24.2279,24.2028,24.2028,5100.0
2011-09-09 13:45:00,29.0,29.01,28.88,28.88,9600.0,24.2028,24.2112,24.1027,24.1027,9600.0
2011-09-09 13:50:00,28.88,28.9,28.86,28.9,8600.0,24.1027,24.1194,24.086,24.1194,8600.0
2011-09-09 13:55:00,28.89,28.92,28.89,28.9,6600.0,24.111,24.1361,24.111,24.1194,6600.0
2011-09-09 14:00:00,28.9,28.93,28.9,28.9,5300.0,24.1194,24.1444,24.1194,24.1194,5300.0
2011-09-09 14:05:00,28.91,28.95,28.89,28.94,7300.0,24.1277,24.1611,24.111,24.1528,7300.0
2011-09-09 14:10:00,28.93,28.93,28.85,28.88,14300.0,24.1444,24.1444,24.0777,24.1027,14300.0
2011-09-09 14:15:00,28.87,28.9,28.86,28.86,16900.0,24.0943,24.1194,24.086,24.086,16900.0
2011-09-09 14:20:00,28.87,28.9,28.86,28.87,4600.0,24.0943,24.1194,24.086,24.0943,4600.0
2011-09-09 14:25:00,28.88,28.9,28.81,28.83,13600.0,24.1027,24.1194,24.0443,24.061,13600.0
2011-09-09 14:30:00,28.82,28.83,28.76,28.76,5100.0,24.0526,24.061,24.0025,24.0025,5100.0
2011-09-09 14:35:00,28.76,28.79,28.75,28.76,5500.0,24.0025,24.0276,23.9942,24.0025,5500.0
2011-09-09 14:40:00,28.76,28.85,28.76,28.83,19500.0,24.0025,24.0777,24.0025,24.061,19500.0
2011-09-09 14:45:00,28.82,28.85,28.82,28.84,19800.0,24.0526,24.0777,24.0526,24.0693,19800.0
2011-09-09 14:50:00,28.83,28.84,28.8,28.82,20800.0,24.061,24.0693,24.0359,24.0526,20800.0
2011-09-09 14:55:00,28.82,28.85,28.8,28.81,7200.0,24.0526,24.0777,24.0359,24.0443,7200.0
2011-09-09 15:00:00,28.81,28.84,28.8,28.82,17300.0,24.0443,24.0693,24.0359,24.0526,17300.0
2011-09-09 15:05:00,28.85,28.87,28.84,28.86,5000.0,24.0777,24.0943,24.0693,24.086,5000.0
2011-09-09 15:10:00,28.87,28.87,28.8,28.86,5900.0,24.0943,24.0943,24.0359,24.086,5900.0
2011-09-09 15:15:00,28.87,28.88,28.82,28.87,12200.0,24.0943,24.1027,24.0526,24.0943,12200.0
2011-09-09 15:20:00,28.87,28.88,28.8,28.81,6400.0,24.0943,24.1027,24.0359,24.0443,6400.0
2011-09-09 15:25:00,28.81,28.85,28.79,28.79,8600.0,24.0443,24.0777,24.0276,24.0276,8600.0
2011-09-09 15:30:00,28.79,28.87,28.79,28.83,6100.0,24.0276,24.0943,24.0276,24.061,6100.0
2011-09-09 15:35:00,28.84,28.91,28.8,28.91,11200.0,24.0693,24.1277,24.0359,24.1277,11200.0
2011-09-09 15:40:00,28.93,28.96,28.9,28.94,30000.0,24.1444,24.1695,24.1194,24.1528,30000.0
2011-09-09 15:45:00,28.95,29.03,28.94,29.01,26300.0,24.1611,24.2279,24.1528,24.2112,26300.0
2011-09-09 15:50:00,29.01,29.02,28.98,29.0,38400.0,24.2112,24.2195,24.1861,24.2028,38400.0
2011-09-09 15:55:00,28.99,29.0,28.91,28.93,32500.0,24.1945,24.2028,24.1277,24.1444,32500.0
2011-09-12 09:30:00,28.39,28.58,28.39,28.49,10500.0,23.6937,23.8523,23.6937,23.7772,10500.0
2011-09-12 09:35:00,28.49,28.55,28.47,28.55,6800.0,23.7772,23.8273,23.7605,23.8273,6800.0
2011-09-12 09:40:00,28.52,28.52,28.41,28.44,2000.0,23.8022,23.8022,23.7104,23.7355,2000.0
2011-09-12 09:45:00,28.47,28.59,28.47,28.48,6800.0,23.7605,23.8607,23.7605,23.7689,6800.0
2011-09-12 09:50:00,28.47,28.63,28.47,28.63,8400.0,23.7605,23.894,23.7605,23.894,8400.0
2011-09-12 09:55:00,28.59,28.71,28.58,28.68,9200.0,23.8607,23.9608,23.8523,23.9358,9200.0
2011-09-12 10:00:00,28.65,28.66,28.59,28.6,14800.0,23.9107,23.9191,23.8607,23.869,14800.0
2011-09-12 10:05:00,28.58,28.7,28.58,28.64,5600.0,23.8523,23.9525,23.8523,23.9024,5600.0
2011-09-12 10:10:00,28.65,28.66,28.53,28.53,7000.0,23.9107,23.9191,23.8106,23.8106,7000.0
2011-09-12 10:15:00,28.53,28.54,28.43,28.43,13000.0,23.8106,23.8189,23.7271,23.7271,13000.0
2011-09-12 10:20:00,28.45,28.46,28.37,28.37,12200.0,23.7438,23.7522,23.6771,23.6771,12200.0
2011-09-12 10:25:00,28.37,28.37,28.27,28.27,20600.0,23.6771,23.6771,23.5936,23.5936,20600.0
2011-09-12 10:30:00,28.28,28.28,28.25,28.28,5800.0,23.6019,23.6019,23.5769,23.6019,5800.0
2011-09-12 10:35:00,28.28,28.35,28.25,28.35,6400.0,23.6019,23.6604,23.5769,23.6604,6400.0
2011-09-12 10:40:00,28.34,28.36,28.34,28.34,21200.0,23.652,23.6687,23.652,23.652,21200.0
2011-09-12 10:45:00,28.35,28.39,28.28,28.31,12100.0,23.6604,23.6937,23.6019,23.627,12100.0
2011-09-12 10:50:00,28.3,28.35,28.3,28.35,6500.0,23.6186,23.6604,23.6186,23.6604,6500.0
2011-09-12 10:55:00,28.34,28.34,28.21,28.21,9000.0,23.652,23.652,23.5435,23.5435,9000.0
2011-09-12 11:00:00,28.22,28.22,28.2,28.21,4900.0,23.5519,23.5519,23.5352,23.5435,4900.0
2011-09-12 11:05:00,28.21,28.29,28.21,28.27,6500.0,23.5435,23.6103,23.5435,23.5936,6500.0
2011-09-12 11:10:00,28.28,28.28,28.21,28.23,9200.0,23.6019,23.6019,23.5435,23.5602,9200.0
2011-09-12 11:15:00,28.24,28.27,28.23,28.23,11200.0,23.5686,23.5936,23.5602,23.5602,11200.0
2011-09-12 11:20:00,28.24,28.29,28.23,28.28,6800.0,23.5686,23.6103,23.5602,23.6019,6800.0
2011-09-12 11:25:00,28.27,28.34,28.27,28.34,4800.0,23.5936,23.652,23.5936,23.652,4800.0
2011-09-12 11:30:00,28.33,28.34,28.29,28.34,10100.0,23.6437,23.652,23.6103,23.652,10100.0
2011-09-12 11:35:00,28.32,28.33,28.3,28.33,3800.0,23.6353,23.6437,23.6186,23.6437,3800.0
2011-09-12 11:40:00,28.33,28.35,28.31,28.35,7900.0,23.6437,23.6604,23.627,23.6604,7900.0
2011-09-12 11:45:00,28.34,28.36,28.32,28.33,3300.0,23.652,23.6687,23.6353,23.6437,3300.0
2011-09-12 11:50:00,28.32,28.33,28.28,28.28,7900.0,23.6353,23.6437,23.6019,23.6019,7900.0
2011-09-12 11:55:00,28.28,28.28,28.2,28.22,5500.0,23.6019,23.6019,23.5352,23.5519,5500.0
2011-09-12 12:00:00,28.24,28.27,28.23,28.24,10500.0,23.5686,23.5936,23.5602,23.5686,10500.0
2011-09-12 12:05:00,28.24,28.24,28.21,28.21,4200.0,23.5686,23.5686,23.5435,23.5435,4200.0
2011-09-12 12:10:00,28.22,28.22,28.14,28.14,11500.0,23.5519,23.5519,23.4851,23.4851,11500.0
2011-09-12 12:15:00,28.16,28.2,28.16,28.18,5400.0,23.5018,23.5352,23.5018,23.5185,5400.0
2011-09-12 12:20:00,28.16,28.18,28.15,28.17,5100.0,23.5018,23.5185,23.4934,23.5101,5100.0
2011-09-12 12:25:00,28.18,28.25,28.18,28.25,4400.0,23.5185,23.5769,23.5185,23.5769,4400.0
2011-09-12 12:30:00,28.26,28.26,28.18,28.2,21000.0,23.5853,23.5853,23.5185,23.5352,21000.0
2011-09-12 12:35:00,28.19,28.2,28.17,28.17,8100.0,23.5268,23.5352,23.5101,23.5101,8100.0
2011-09-12 12:40:00,28.17,28.18,28.12,28.14,21600.0,23.5101,23.5185,23.4684,23.4851,21600.0
2011-09-12 12:45:00,28.13,28.14,28.11,28.12,4800.0,23.4768,23.4851,23.4601,23.4684,4800.0
2011-09-12 12:50:00,28.12,28.18,28.12,28.15,7800.0,23.4684,23.5185,23.4684,23.4934,7800.0
2011-09-12 12:55:00,28.15,28.15,28.12,28.15,6900.0,23.4934,23.4934,23.4684,23.4934,6900.0
2011-09-12 13:00:00,28.16,28.22,28.14,28.2,9000.0,23.5018,23.5519,23.4851,23.5352,9000.0
2011-09-12 13:05:00,28.19,28.2,28.12,28.12,5000.0,23.5268,23.5352,23.4684,23.4684,5000.0
2011-09-12 13:10:00,28.12,28.18,28.11,28.11,8500.0,23.4684,23.5185,23.4601,23.4601,8500.0
2011-09-12 13:15:00,28.12,28.13,28.09,28.1,12500.0,23.4684,23.4768,23.4434,23.4517,12500.0
2011-09-12 13:20:00,28.1,28.12,28.1,28.1,5400.0,23.4517,23.4684,23.4517,23.4517,5400.0
2011-09-12 13:25:00,28.09,28.11,28.09,28.11,5500.0,23.4434,23.4601,23.4434,23.4601,5500.0
2011-09-12 13:30:00,28.1,28.12,28.04,28.06,7000.0,23.4517,23.4684,23.4016,23.4183,7000.0
2011-09-12 13:35:00,28.06,28.06,28.0,28.04,7700.0,23.4183,23.4183,23.3683,23.4016,7700.0
2011-09-12 13:40:00,28.03,28.04,28.02,28.02,2200.0,23.3933,23.4016,23.385,23.385,2200.0
2011-09-12 13:45:00,28.04,28.06,28.03,28.05,5900.0,23.4016,23.4183,23.3933,23.41,5900.0
2011-09-12 13:50:00,28.05,28.09,28.04,28.08,12100.0,23.41,23.4434,23.4016,23.435,12100.0
2011-09-12 13:55:00,28.07,28.11,28.06,28.11,3100.0,23.4267,23.4601,23.4183,23.4601,3100.0
2011-09-12 14:00:00,28.1,28.1,28.03,28.05,8700.0,23.4517,23.4517,23.3933,23.41,8700.0
2011-09-12 14:05:00,28.03,28.03,27.99,28.02,52000.0,23.3933,23.3933,23.3599,23.385,52000.0
2011-09-12 14:10:00,28.01,28.01,27.94,27.95,25300.0,23.3766,23.3766,23.3182,23.3265,25300.0
2011-09-12 14:15:00,27.96,27.98,27.93,27.93,16800.0,23.3349,23.3516,23.3098,23.3098,16800.0
2011-09-12 14:20:00,27.93,28.01,27.92,28.0,5900.0,23.3098,23.3766,23.3015,23.3683,5900.0
2011-09-12 14:25:00,28.0,28.02,27.99,28.01,9300.0,23.3683,23.385,23.3599,23.3766,9300.0
2011-09-12 14:30:00,28.02,28.13,28.01,28.13,17300.0,23.385,23.4768,23.3766,23.4768,17300.0
2011-09-12 14:35:00,28.13,28.25,28.13,28.18,16400.0,23.4768,23.5769,23.4768,23.5185,16400.0
2011-09-12 14:40:00,28.19,28.3,28.19,28.28,9200.0,23.5268,23.6186,23.5268,23.6019,9200.0
2011-09-12 14:45:00,28.27,28.27,28.21,28.25,16400.0,23.5936,23.5936,23.5435,23.5769,16400.0
2011-09-12 14:50:00,28.26,28.26,28.19,28.21,5900.0,23.5853,23.5853,23.5268,23.5435,5900.0
2011-09-12 14:55:00,28.21,28.23,28.17,28.18,5300.0,23.5435,23.5602,23.5101,23.5185,5300.0
2011-09-12 15:00:00,28.19,28.23,28.16,28.21,40100.0,23.5268,23.5602,23.5018,23.5435,40100.0
2011-09-12 15:05:00,28.2,28.25,28.2,28.22,6700.0,23.5352,23.5769,23.5352,23.5519,6700.0
2011-09-12 15:10:00,28.22,28.29,28.22,28.26,6100.0,23.5519,23.6103,23.5519,23.5853,6100.0
2011-09-12 15:15:00,28.27,28.27,28.21,28.26,11300.0,23.5936,23.5936,23.5435,23.5853,11300.0
2011-09-12 15:20:00,28.26,28.41,28.24,28.41,10900.0,23.5853,23.7104,23.5686,23.7104,10900.0
2011-09-12 15:25:00,28.39,28.4,28.36,28.39,8600.0,23.6937,23.7021,23.6687,23.6937,8600.0
2011-09-12 15:30:00,28.39,28.47,28.38,28.42,13600.0,23.6937,23.7605,23.6854,23.7188,13600.0
2011-09-12 15:35:00,28.4,28.43,28.36,28.43,7900.0,23.7021,23.7271,23.6687,23.7271,7900.0
2011-09-12 15:40:00,28.43,28.53,28.4,28.51,10100.0,23.7271,23.8106,23.7021,23.7939,10100.0
2011-09-12 15:45:00,28.51,28.59,28.51,28.54,15100.0,23.7939,23.8607,23.7939,23.8189,15100.0
2011-09-12 15:50:00,28.56,28.73,28.56,28.69,21900.0,23.8356,23.9775,23.8356,23.9441,21900.0
2011-09-12 15:55:00,28.69,28.71,28.65,28.69,26600.0,23.9441,23.9608,23.9107,23.9441,26600.0
2011-09-13 09:30:00,28.97,29.07,28.97,28.99,36600.0,24.1778,24.2613,24.1778,24.1945,36600.0
2011-09-13 09:35:00,28.95,28.95,28.86,28.92,15700.0,24.1611,24.1611,24.086,24.1361,15700.0
2011-09-13 09:40:00,28.94,29.01,28.89,28.97,12100.0,24.1528,24.2112,24.111,24.1778,12100.0
2011-09-13 09:45:00,28.95,29.14,28.9,29.11,5100.0,24.1611,24.3197,24.1194,24.2946,5100.0
2011-09-13 09:50:00,29.15,29.22,29.12,29.19,6000.0,24.328,24.3864,24.303,24.3614,6000.0
2011-09-13 09:55:00,29.21,29.3,29.19,29.29,2900.0,24.3781,24.4532,24.3614,24.4449,2900.0
2011-09-13 10:00:00,29.28,29.35,29.28,29.3,3300.0,24.4365,24.4949,24.4365,24.4532,3300.0
2011-09-13 10:05:00,29.33,29.37,29.32,29.36,6200.0,24.4783,24.5116,24.4699,24.5033,6200.0
2011-09-13 10:10:00,29.35,29.36,29.29,29.35,10600.0,24.4949,24.5033,24.4449,24.4949,10600.0
2011-09-13 10:15:00,29.35,29.39,29.34,29.38,14300.0,24.4949,24.5283,24.4866,24.52,14300.0
2011-09-13 10:20:00,29.36,29.37,29.28,29.29,3200.0,24.5033,24.5116,24.4365,24.4449,3200.0
2011-09-13 10:25:00,29.31,29.34,29.23,29.23,6500.0,24.4616,24.4866,24.3948,24.3948,6500.0
2011-09-13 10:30:00,29.26,29.3,29.13,29.14,4100.0,24.4198,24.4532,24.3113,24.3197,4100.0
2011-09-13 10:35:00,29.14,29.16,29.11,29.13,5800.0,24.3197,24.3364,24.2946,24.3113,5800.0
2011-09-13 10:40:00,29.14,29.19,29.13,29.14,4400.0,24.3197,24.3614,24.3113,24.3197,4400.0
2011-09-13 10:45:00,29.14,29.23,29.14,29.2,4700.0,24.3197,24.3948,24.3197,24.3698,4700.0
2011-09-13 10:50:00,29.19,29.23,29.12,29.12,11300.0,24.3614,24.3948,24.303,24.303,11300.0
2011-09-13 10:55:00,29.12,29.13,29.07,29.13,6300.0,24.303,24.3113,24.2613,24.3113,6300.0
2011-09-13 11:00:00,29.13,29.15,29.07,29.09,6400.0,24.3113,24.328,24.2613,24.278,6400.0
2011-09-13 11:05:00,29.07,29.08,29.03,29.03,2200.0,24.2613,24.2696,24.2279,24.2279,2200.0
2011-09-13 11:10:00,29.07,29.11,29.05,29.08,2400.0,24.2613,24.2946,24.2446,24.2696,2400.0
2011-09-13 11:15:00,29.09,29.12,29.05,29.05,15600.0,24.278,24.303,24.2446,24.2446,15600.0
2011-09-13 11:20:00,29.05,29.06,29.01,29.04,4700.0,24.2446,24.2529,24.2112,24.2362,4700.0
2011-09-13 11:25:00,29.03,29.03,28.99,29.02,1700.0,24.2279,24.2279,24.1945,24.2195,1700.0
2011-09-13 11:30:00,29.04,29.05,29.0,29.05,4600.0,24.2362,24.2446,24.2028,24.2446,4600.0
2011-09-13 11:35:00,29.05,29.11,29.05,29.1,900.0,24.2446,24.2946,24.2446,24.2863,900.0
2011-09-13 11:40:00,29.11,29.16,29.08,29.16,3400.0,24.2946,24.3364,24.2696,24.3364,3400.0
2011-09-13 11:45:00,29.18,29.19,29.09,29.14,3200.0,24.3531,24.3614,24.278,24.3197,3200.0
2011-09-13 11:50:00,29.11,29.11,29.09,29.11,1800.0,24.2946,24.2946,24.278,24.2946,1800.0
2011-09-13 11:55:00,29.15,29.17,29.08,29.08,3600.0,24.328,24.3447,24.2696,24.2696,3600.0
2011-09-13 12:00:00,29.04,29.04,28.98,29.02,9300.0,24.2362,24.2362,24.1861,24.2195,9300.0
2011-09-13 12:05:00,29.02,29.11,29.02,29.09,3000.0,24.2195,24.2946,24.2195,24.278,3000.0
2011-09-13 12:10:00,29.1,29.15,29.07,29.14,2000.0,24.2863,24.328,24.2613,24.3197,2000.0
2011-09-13 12:15:00,29.13,29.15,29.12,29.14,3800.0,24.3113,24.328,24.303,24.3197,3800.0
2011-09-13 12:20:00,29.14,29.16,29.12,29.14,3400.0,24.3197,24.3364,24.303,24.3197,3400.0
2011-09-13 12:25:00,29.09,29.1,29.08,29.1,1600.0,24.278,24.2863,24.2696,24.2863,1600.0
2011-09-13 12:30:00,29.11,29.13,29.06,29.07,4000.0,24.2946,24.3113,24.2529,24.2613,4000.0
2011-09-13 12:35:00,29.07,29.13,29.06,29.13,3300.0,24.2613,24.3113,24.2529,24.3113,3300.0
2011-09-13 12:40:00,29.13,29.14,29.1,29.12,10500.0,24.3113,24.3197,24.2863,24.303,10500.0
2011-09-13 12:45:00,29.13,29.17,29.13,29.16,1700.0,24.3113,24.3447,24.3113,24.3364,1700.0
2011-09-13 12:50:00,29.15,29.15,29.14,29.14,1300.0,24.328,24.328,24.3197,24.3197,1300.0
2011-09-13 12:55:00,29.14,29.16,29.13,29.16,3600.0,24.3197,24.3364,24.3113,24.3364,3600.0
2011-09-13 13:00:00,29.17,29.19,29.17,29.17,3000.0,24.3447,24.3614,24.3447,24.3447,3000.0
2011-09-13 13:05:00,29.17,29.21,29.17,29.17,3100.0,24.3447,24.3781,24.3447,24.3447,3100.0
2011-09-13 13:10:00,29.17,29.18,29.13,29.18,3900.0,24.3447,24.3531,24.3113,24.3531,3900.0
2011-09-13 13:15:00,29.17,29.18,29.12,29.14,4300.0,24.3447,24.3531,24.303,24.3197,4300.0
2011-09-13 13:20:00,29.13,29.15,29.13,29.15,2900.0,24.3113,24.328,24.3113,24.328,2900.0
2011-09-13 13:25:00,29.15,29.17,29.15,29.15,1500.0,24.328,24.3447,24.328,24.328,1500.0
2011-09-13 13:30:00,29.14,29.14,29.1,29.13,6800.0,24.3197,24.3197,24.2863,24.3113,6800.0
2011-09-13 13:35:00,29.13,29.13,29.11,29.13,1500.0,24.3113,24.3113,24.2946,24.3113,1500.0
2011-09-13 13:40:00,29.14,29.14,29.12,29.13,1900.0,24.3197,24.3197,24.303,24.3113,1900.0
2011-09-13 13:45:00,29.14,29.19,29.14,29.19,2900.0,24.3197,24.3614,24.3197,24.3614,2900.0
2011-09-13 13:50:00,29.21,29.24,29.21,29.23,4700.0,24.3781,24.4031,24.3781,24.3948,4700.0
2011-09-13 13:55:00,29.23,29.23,29.18,29.18,5000.0,24.3948,24.3948,24.3531,24.3531,5000.0
2011-09-13 14:00:00,29.18,29.18,29.14,29.14,2200.0,24.3531,24.3531,24.3197,24.3197,2200.0
2011-09-13 14:05:00,29.15,29.15,29.13,29.13,2300.0,24.328,24.328,24.3113,24.3113,2300.0
2011-09-13 14:10:00,29.14,29.16,29.1,29.13,2900.0,24.3197,24.3364,24.2863,24.3113,2900.0
2011-09-13 14:15:00,29.13,29.16,29.13,29.16,1600.0,24.3113,24.3364,24.3113,24.3364,1600.0
2011-09-13 14:20:00,29.15,29.17,29.13,29.17,3800.0,24.328,24.3447,24.3113,24.3447,3800.0
2011-09-13 14:25:00,29.18,29.25,29.18,29.25,6000.0,24.3531,24.4115,24.3531,24.4115,6000.0
2011-09-13 14:30:00,29.26,29.27,29.24,29.24,1900.0,24.4198,24.4282,24.4031,24.4031,1900.0
2011-09-13 14:35:00,29.25,29.25,29.22,29.22,4300.0,24.4115,24.4115,24.3864,24.3864,4300.0
2011-09-13 14:40:00,29.22,29.23,29.21,29.21,7300.0,24.3864,24.3948,24.3781,24.3781,7300.0
2011-09-13 14:45:00,29.21,29.22,29.15,29.15,6900.0,24.3781,24.3864,24.328,24.328,6900.0
2011-09-13 14:50:00,29.16,29.17,29.14,29.16,2400.0,24.3364,24.3447,24.3197,24.3364,2400.0
2011-09-13 14:55:00,29.17,29.21,29.13,29.19,11900.0,24.3447,24.3781,24.3113,24.3614,11900.0
2011-09-13 15:00:00,29.2,29.22,29.17,29.22,10300.0,24.3698,24.3864,24.3447,24.3864,10300.0
2011-09-13 15:05:00,29.22,29.22,29.17,29.18,7900.0,24.3864,24.3864,24.3447,24.3531,7900.0
2011-09-13 15:10:00,29.2,29.23,29.18,29.19,6600.0,24.3698,24.3948,24.3531,24.3614,6600.0
2011-09-13 15:15:00,29.18,29.18,29.09,29.1,13100.0,24.3531,24.3531,24.278,24.2863,13100.0
2011-09-13 15:20:00,29.09,29.13,29.06,29.13,9100.0,24.278,24.3113,24.2529,24.3113,9100.0
2011-09-13 15:25:00,29.13,29.25,29.09,29.24,11600.0,24.3113,24.4115,24.278,24.4031,11600.0
2011-09-13 15:30:00,29.25,29.34,29.25,29.32,17100.0,24.4115,24.4866,24.4115,24.4699,17100.0
2011-09-13 15:35:00,29.33,29.35,29.3,29.33,10500.0,24.4783,24.4949,24.4532,24.4783,10500.0
2011-09-13 15:40:00,29.33,29.43,29.33,29.43,14700.0,24.4783,24.5617,24.4783,24.5617,14700.0
2011-09-13 15:45:00,29.42,29.45,29.4,29.43,29200.0,24.5534,24.5784,24.5367,24.5617,29200.0
2011-09-13 15:50:00,29.44,29.44,29.36,29.42,27900.0,24.5701,24.5701,24.5033,24.5534,27900.0
2011-09-13 15:55:00,29.4,29.43,29.36,29.37,64800.0,24.5367,24.5617,24.5033,24.5116,64800.0
2011-09-14 09:30:00,28.98,29.37,28.98,29.16,49100.0,24.1861,24.5116,24.1861,24.3364,49100.0
2011-09-14 09:35:00,29.2,29.27,29.09,29.09,13800.0,24.3698,24.4282,24.278,24.278,13800.0
2011-09-14 09:40:00,29.08,29.17,29.05,29.16,13700.0,24.2696,24.3447,24.2446,24.3364,13700.0
2011-09-14 09:45:00,29.16,29.19,29.05,29.09,21300.0,24.3364,24.3614,24.2446,24.278,21300.0
2011-09-14 09:50:00,29.1,29.12,28.99,29.02,14100.0,24.2863,24.303,24.1945,24.2195,14100.0
2011-09-14 09:55:00,29.02,29.09,28.98,29.0,17400.0,24.2195,24.278,24.1861,24.2028,17400.0
2011-09-14 10:00:00,29.0,29.07,28.97,29.04,34200.0,24.2028,24.2613,24.1778,24.2362,34200.0
2011-09-14 10:05:00,29.04,29.08,29.01,29.01,11100.0,24.2362,24.2696,24.2112,24.2112,11100.0
2011-09-14 10:10:00,29.02,29.1,29.01,29.07,12900.0,24.2195,24.2863,24.2112,24.2613,12900.0
2011-09-14 10:15:00,29.07,29.07,28.96,29.01,66800.0,24.2613,24.2613,24.1695,24.2112,66800.0
2011-09-14 10:20:00,29.0,29.02,28.85,28.98,39700.0,24.2028,24.2195,24.0777,24.1861,39700.0
2011-09-14 10:25:00,28.97,29.03,28.96,29.02,29400.0,24.1778,24.2279,24.1695,24.2195,29400.0
2011-09-14 10:30:00,29.01,29.12,28.97,29.08,28900.0,24.2112,24.303,24.1778,24.2696,28900.0
2011-09-14 10:35:00,29.08,29.11,29.03,29.09,17800.0,24.2696,24.2946,24.2279,24.278,17800.0
2011-09-14 10:40:00,29.09,29.09,28.97,28.97,10300.0,24.278,24.278,24.1778,24.1778,10300.0
2011-09-14 10:45:00,28.98,29.02,28.97,28.99,53200.0,24.1861,24.2195,24.1778,24.1945,53200.0
2011-09-14 10:50:00,28.99,29.08,28.99,29.08,17600.0,24.1945,24.2696,24.1945,24.2696,17600.0
2011-09-14 10:55:00,29.07,29.08,29.0,29.08,17900.0,24.2613,24.2696,24.2028,24.2696,17900.0
2011-09-14 11:00:00,29.07,29.09,29.02,29.09,7100.0,24.2613,24.278,24.2195,24.278,7100.0
2011-09-14 11:05:00,29.09,29.12,29.07,29.08,9200.0,24.278,24.303,24.2613,24.2696,9200.0
2011-09-14 11:10:00,29.08,29.09,29.04,29.09,8900.0,24.2696,24.278,24.2362,24.278,8900.0
2011-09-14 11:15:00,29.09,29.09,29.02,29.02,8100.0,24.278,24.278,24.2195,24.2195,8100.0
2011-09-14 11:20:00,29.0,29.07,29.0,29.07,7600.0,24.2028,24.2613,24.2028,24.2613,7600.0
2011-09-14 11:25:00,29.07,29.12,29.06,29.12,9200.0,24.2613,24.303,24.2529,24.303,9200.0
2011-09-14 11:30:00,29.13,29.17,29.09,29.09,5900.0,24.3113,24.3447,24.278,24.278,5900.0
2011-09-14 11:35:00,29.07,29.1,29.05,29.1,8500.0,24.2613,24.2863,24.2446,24.2863,8500.0
2011-09-14 11:40:00,29.1,29.1,29.02,29.02,5600.0,24.2863,24.2863,24.2195,24.2195,5600.0
2011-09-14 11:45:00,29.02,29.05,29.01,29.04,6500.0,24.2195,24.2446,24.2112,24.2362,6500.0
2011-09-14 11:50:00,29.06,29.12,29.05,29.12,5200.0,24.2529,24.303,24.2446,24.303,5200.0
2011-09-14 11:55:00,29.1,29.13,29.07,29.08,11300.0,24.2863,24.3113,24.2613,24.2696,11300.0
2011-09-14 12:00:00,29.09,29.09,29.06,29.06,4200.0,24.278,24.278,24.2529,24.2529,4200.0
2011-09-14 12:05:00,29.06,29.06,29.04,29.04,8600.0,24.2529,24.2529,24.2362,24.2362,8600.0
2011-09-14 12:10:00,29.05,29.06,29.03,29.04,9400.0,24.2446,24.2529,24.2279,24.2362,9400.0
2011-09-14 12:15:00,29.03,29.04,29.02,29.03,4800.0,24.2279,24.2362,24.2195,24.2279,4800.0
2011-09-14 12:20:00,29.03,29.03,29.02,29.02,4300.0,24.2279,24.2279,24.2195,24.2195,4300.0
2011-09-14 12:25:00,29.02,29.05,29.0,29.03,9800.0,24.2195,24.2446,24.2028,24.2279,9800.0
2011-09-14 12:30:00,29.04,29.11,29.04,29.1,11800.0,24.2362,24.2946,24.2362,24.2863,11800.0
2011-09-14 12:35:00,29.09,29.14,29.09,29.13,8200.0,24.278,24.3197,24.278,24.3113,8200.0
2011-09-14 12:40:00,29.13,29.18,29.13,29.17,8800.0,24.3113,24.3531,24.3113,24.3447,8800.0
2011-09-14 12:45:00,29.19,29.22,29.15,29.16,10400.0,24.3614,24.3864,24.328,24.3364,10400.0
2011-09-14 12:50:00,29.16,29.16,29.11,29.11,4700.0,24.3364,24.3364,24.2946,24.2946,4700.0
2011-09-14 12:55:00,29.11,29.12,29.07,29.08,9000.0,24.2946,24.303,24.2613,24.2696,9000.0
2011-09-14 13:00:00,29.09,29.14,29.09,29.14,8000.0,24.278,24.3197,24.278,24.3197,8000.0
2011-09-14 13:05:00,29.14,29.17,29.14,29.16,4600.0,24.3197,24.3447,24.3197,24.3364,4600.0
2011-09-14 13:10:00,29.16,29.16,29.13,29.14,17500.0,24.3364,24.3364,24.3113,24.3197,17500.0
2011-09-14 13:15:00,29.14,29.16,29.14,29.16,5500.0,24.3197,24.3364,24.3197,24.3364,5500.0
2011-09-14 13:20:00,29.16,29.17,29.15,29.17,6100.0,24.3364,24.3447,24.328,24.3447,6100.0
2011-09-14 13:25:00,29.18,29.18,29.17,29.17,5200.0,24.3531,24.3531,24.3447,24.3447,5200.0
2011-09-14 13:30:00,29.19,29.21,29.19,29.19,3200.0,24.3614,24.3781,24.3614,24.3614,3200.0
2011-09-14 13:35:00,29.18,29.24,29.18,29.24,18500.0,24.3531,24.4031,24.3531,24.4031,18500.0
2011-09-14 13:40:00,29.22,29.28,29.21,29.26,20600.0,24.3864,24.4365,24.3781,24.4198,20600.0
2011-09-14 13:45:00,29.27,29.3,29.24,29.3,15000.0,24.4282,24.4532,24.4031,24.4532,15000.0
2011-09-14 13:50:00,29.31,29.32,29.29,29.3,14200.0,24.4616,24.4699,24.4449,24.4532,14200.0
2011-09-14 13:55:00,29.29,29.3,29.22,29.26,23500.0,24.4449,24.4532,24.3864,24.4198,23500.0
2011-09-14 14:00:00,29.27,29.32,29.27,29.32,10100.0,24.4282,24.4699,24.4282,24.4699,10100.0
2011-09-14 14:05:00,29.32,29.39,29.32,29.37,11300.0,24.4699,24.5283,24.4699,24.5116,11300.0
2011-09-14 14:10:00,29.36,29.37,29.32,29.35,7200.0,24.5033,24.5116,24.4699,24.4949,7200.0
2011-09-14 14:15:00,29.36,29.42,29.35,29.42,12800.0,24.5033,24.5534,24.4949,24.5534,12800.0
2011-09-14 14:20:00,29.41,29.43,29.41,29.41,5400.0,24.545,24.5617,24.545,24.545,5400.0
2011-09-14 14:25:00,29.4,29.41,29.37,29.39,4800.0,24.5367,24.545,24.5116,24.5283,4800.0
2011-09-14 14:30:00,29.4,29.42,29.38,29.38,8600.0,24.5367,24.5534,24.52,24.52,8600.0
2011-09-14 14:35:00,29.37,29.41,29.37,29.4,4600.0,24.5116,24.545,24.5116,24.5367,4600.0
2011-09-14 14:40:00,29.4,29.42,29.39,29.42,8800.0,24.5367,24.5534,24.5283,24.5534,8800.0
2011-09-14 14:45:00,29.4,29.41,29.38,29.4,9700.0,24.5367,24.545,24.52,24.5367,9700.0
2011-09-14 14:50:00,29.41,29.45,29.4,29.43,10100.0,24.545,24.5784,24.5367,24.5617,10100.0
2011-09-14 14:55:00,29.45,29.5,29.43,29.5,10400.0,24.5784,24.6201,24.5617,24.6201,10400.0
2011-09-14 15:00:00,29.5,29.56,29.49,29.56,19100.0,24.6201,24.6702,24.6118,24.6702,19100.0
2011-09-14 15:05:00,29.56,29.61,29.56,29.6,6800.0,24.6702,24.7119,24.6702,24.7036,6800.0
2011-09-14 15:10:00,29.6,29.61,29.54,29.55,20400.0,24.7036,24.7119,24.6535,24.6619,20400.0
2011-09-14 15:15:00,29.55,29.57,29.53,29.56,20500.0,24.6619,24.6786,24.6452,24.6702,20500.0
2011-09-14 15:20:00,29.56,29.61,29.56,29.61,22200.0,24.6702,24.7119,24.6702,24.7119,22200.0
2011-09-14 15:25:00,29.61,29.66,29.6,29.62,40500.0,24.7119,24.7537,24.7036,24.7203,40500.0
2011-09-14 15:30:00,29.62,29.7,29.57,29.69,28300.0,24.7203,24.787,24.6786,24.7787,28300.0
2011-09-14 15:35:00,29.69,29.75,29.69,29.72,27400.0,24.7787,24.8288,24.7787,24.8037,27400.0
2011-09-14 15:40:00,29.72,29.72,29.64,29.64,38900.0,24.8037,24.8037,24.737,24.737,38900.0
2011-09-14 15:45:00,29.64,29.68,29.5,29.55,56000.0,24.737,24.7704,24.6201,24.6619,56000.0
2011-09-14 15:50:00,29.55,29.65,29.55,29.59,48500.0,24.6619,24.7453,24.6619,24.6952,48500.0
2011-09-14 15:55:00,29.58,29.59,29.48,29.5,63000.0,24.6869,24.6952,24.6034,24.6201,63000.0
2011-09-15 09:30:00,29.62,29.62,29.35,29.42,29900.0,24.7203,24.7203,24.4949,24.5534,29900.0
2011-09-15 09:35:00,29.41,29.44,29.35,29.36,20000.0,24.545,24.5701,24.4949,24.5033,20000.0
2011-09-15 09:40:00,29.36,29.38,29.24,29.27,14900.0,24.5033,24.52,24.4031,24.4282,14900.0
2011-09-15 09:45:00,29.3,29.32,29.2,29.21,18300.0,24.4532,24.4699,24.3698,24.3781,18300.0
2011-09-15 09:50:00,29.23,29.34,29.22,29.26,13800.0,24.3948,24.4866,24.3864,24.4198,13800.0
2011-09-15 09:55:00,29.26,29.34,29.24,29.25,9100.0,24.4198,24.4866,24.4031,24.4115,9100.0
2011-09-15 10:00:00,29.24,29.33,29.19,29.33,28400.0,24.4031,24.4783,24.3614,24.4783,28400.0
2011-09-15 10:05:00,29.35,29.38,29.3,29.3,14400.0,24.4949,24.52,24.4532,24.4532,14400.0
2011-09-15 10:10:00,29.3,29.32,29.24,29.24,8000.0,24.4532,24.4699,24.4031,24.4031,8000.0
2011-09-15 10:15:00,29.25,29.28,29.24,29.28,13400.0,24.4115,24.4365,24.4031,24.4365,13400.0
2011-09-15 10:20:00,29.28,29.28,29.2,29.23,8600.0,24.4365,24.4365,24.3698,24.3948,8600.0
2011-09-15 10:25:00,29.2,29.2,29.13,29.15,4500.0,24.3698,24.3698,24.3113,24.328,4500.0
2011-09-15 10:30:00,29.15,29.15,29.12,29.13,11100.0,24.328,24.328,24.303,24.3113,11100.0
2011-09-15 10:35:00,29.13,29.13,29.04,29.05,4500.0,24.3113,24.3113,24.2362,24.2446,4500.0
2011-09-15 10:40:00,29.06,29.11,29.05,29.1,4800.0,24.2529,24.2946,24.2446,24.2863,4800.0
2011-09-15 10:45:00,29.08,29.09,29.05,29.08,5600.0,24.2696,24.278,24.2446,24.2696,5600.0
2011-09-15 10:50:00,29.05,29.07,29.05,29.06,16500.0,24.2446,24.2613,24.2446,24.2529,16500.0
2011-09-15 10:55:00,29.06,29.09,29.0,29.03,8400.0,24.2529,24.278,24.2028,24.2279,8400.0
2011-09-15 11:00:00,29.03,29.04,29.0,29.03,9400.0,24.2279,24.2362,24.2028,24.2279,9400.0
2011-09-15 11:05:00,29.03,29.07,29.0,29.06,7300.0,24.2279,24.2613,24.2028,24.2529,7300.0
2011-09-15 11:10:00,29.07,29.1,29.07,29.09,7200.0,24.2613,24.2863,24.2613,24.278,7200.0
2011-09-15 11:15:00,29.08,29.14,29.08,29.12,4800.0,24.2696,24.3197,24.2696,24.303,4800.0
2011-09-15 11:20:00,29.13,29.16,29.11,29.13,3100.0,24.3113,24.3364,24.2946,24.3113,3100.0
2011-09-15 11:25:00,29.13,29.13,29.09,29.13,6800.0,24.3113,24.3113,24.278,24.3113,6800.0
2011-09-15 11:30:00,29.14,29.21,29.14,29.18,2900.0,24.3197,24.3781,24.3197,24.3531,2900.0
2011-09-15 11:35:00,29.17,29.22,29.14,29.22,5000.0,24.3447,24.3864,24.3197,24.3864,5000.0
2011-09-15 11:40:00,29.22,29.28,29.2,29.27,4300.0,24.3864,24.4365,24.3698,24.4282,4300.0
2011-09-15 11:45:00,29.28,29.3,29.27,29.29,2900.0,24.4365,24.4532,24.4282,24.4449,2900.0
2011-09-15 11:50:00,29.3,29.31,29.28,29.28,3000.0,24.4532,24.4616,24.4365,24.4365,3000.0
2011-09-15 11:55:00,29.28,29.35,29.28,29.31,7400.0,24.4365,24.4949,24.4365,24.4616,7400.0
2011-09-15 12:00:00,29.3,29.36,29.3,29.36,5700.0,24.4532,24.5033,24.4532,24.5033,5700.0
2011-09-15 12:05:00,29.36,29.39,29.34,29.39,5700.0,24.5033,24.5283,24.4866,24.5283,5700.0
2011-09-15 12:10:00,29.39,29.43,29.37,29.37,6900.0,24.5283,24.5617,24.5116,24.5116,6900.0
2011-09-15 12:15:00,29.37,29.39,29.36,29.39,3900.0,24.5116,24.5283,24.5033,24.5283,3900.0
2011-09-15 12:20:00,29.37,29.38,29.35,29.36,4300.0,24.5116,24.52,24.4949,24.5033,4300.0
2011-09-15 12:25:00,29.36,29.37,29.35,29.36,6300.0,24.5033,24.5116,24.4949,24.5033,6300.0
2011-09-15 12:30:00,29.36,29.4,29.36,29.4,4600.0,24.5033,24.5367,24.5033,24.5367,4600.0
2011-09-15 12:35:00,29.4,29.42,29.39,29.4,5400.0,24.5367,24.5534,24.5283,24.5367,5400.0
2011-09-15 12:40:00,29.4,29.41,29.38,29.38,5500.0,24.5367,24.545,24.52,24.52,5500.0
2011-09-15 12:45:00,29.38,29.38,29.36,29.38,2500.0,24.52,24.52,24.5033,24.52,2500.0
2011-09-15 12:50:00,29.37,29.37,29.35,29.36,4900.0,24.5116,24.5116,24.4949,24.5033,4900.0
2011-09-15 12:55:00,29.36,29.39,29.36,29.39,5500.0,24.5033,24.5283,24.5033,24.5283,5500.0
2011-09-15 13:00:00,29.39,29.4,29.35,29.4,5600.0,24.5283,24.5367,24.4949,24.5367,5600.0
2011-09-15 13:05:00,29.4,29.43,29.4,29.42,3600.0,24.5367,24.5617,24.5367,24.5534,3600.0
2011-09-15 13:10:00,29.42,29.43,29.41,29.43,4200.0,24.5534,24.5617,24.545,24.5617,4200.0
2011-09-15 13:15:00,29.43,29.43,29.39,29.39,3300.0,24.5617,24.5617,24.5283,24.5283,3300.0
2011-09-15 13:20:00,29.39,29.41,29.38,29.41,4600.0,24.5283,24.545,24.52,24.545,4600.0
2011-09-15 13:25:00,29.4,29.4,29.34,29.35,3000.0,24.5367,24.5367,24.4866,24.4949,3000.0
2011-09-15 13:30:00,29.34,29.35,29.33,29.35,6000.0,24.4866,24.4949,24.4783,24.4949,6000.0
2011-09-15 13:35:00,29.35,29.35,29.32,29.32,3800.0,24.4949,24.4949,24.4699,24.4699,3800.0
2011-09-15 13:40:00,29.33,29.38,29.32,29.37,4200.0,24.4783,24.52,24.4699,24.5116,4200.0
2011-09-15 13:45:00,29.37,29.4,29.36,29.36,6400.0,24.5116,24.5367,24.5033,24.5033,6400.0
2011-09-15 13:50:00,29.37,29.41,29.34,29.4,5500.0,24.5116,24.545,24.4866,24.5367,5500.0
2011-09-15 13:55:00,29.39,29.42,29.36,29.42,4900.0,24.5283,24.5534,24.5033,24.5534,4900.0
2011-09-15 14:00:00,29.44,29.46,29.42,29.46,3900.0,24.5701,24.5867,24.5534,24.5867,3900.0
2011-09-15 14:05:00,29.46,29.47,29.43,29.45,4300.0,24.5867,24.5951,24.5617,24.5784,4300.0
2011-09-15 14:10:00,29.44,29.5,29.44,29.47,6000.0,24.5701,24.6201,24.5701,24.5951,6000.0
2011-09-15 14:15:00,29.47,29.48,29.44,29.46,7900.0,24.5951,24.6034,24.5701,24.5867,7900.0
2011-09-15 14:20:00,29.45,29.45,29.4,29.4,7400.0,24.5784,24.5784,24.5367,24.5367,7400.0
2011-09-15 14:25:00,29.4,29.42,29.38,29.42,6200.0,24.5367,24.5534,24.52,24.5534,6200.0
2011-09-15 14:30:00,29.43,29.44,29.41,29.44,6000.0,24.5617,24.5701,24.545,24.5701,6000.0
2011-09-15 14:35:00,29.44,29.44,29.42,29.43,6500.0,24.5701,24.5701,24.5534,24.5617,6500.0
2011-09-15 14:40:00,29.44,29.45,29.43,29.44,5900.0,24.5701,24.5784,24.5617,24.5701,5900.0
2011-09-15 14:45:00,29.44,29.46,29.43,29.46,7000.0,24.5701,24.5867,24.5617,24.5867,7000.0
2011-09-15 14:50:00,29.47,29.48,29.45,29.48,4800.0,24.5951,24.6034,24.5784,24.6034,4800.0
2011-09-15 14:55:00,29.49,29.51,29.45,29.46,7800.0,24.6118,24.6285,24.5784,24.5867,7800.0
2011-09-15 15:00:00,29.47,29.49,29.46,29.48,7100.0,24.5951,24.6118,24.5867,24.6034,7100.0
2011-09-15 15:05:00,29.48,29.49,29.47,29.48,6400.0,24.6034,24.6118,24.5951,24.6034,6400.0
2011-09-15 15:10:00,29.48,29.48,29.47,29.48,13100.0,24.6034,24.6034,24.5951,24.6034,13100.0
2011-09-15 15:15:00,29.49,29.49,29.45,29.45,17900.0,24.6118,24.6118,24.5784,24.5784,17900.0
2011-09-15 15:20:00,29.45,29.47,29.42,29.43,25100.0,24.5784,24.5951,24.5534,24.5617,25100.0
2011-09-15 15:25:00,29.43,29.43,29.34,29.36,12900.0,24.5617,24.5617,24.4866,24.5033,12900.0
2011-09-15 15:30:00,29.37,29.42,29.36,29.42,20300.0,24.5116,24.5534,24.5033,24.5534,20300.0
2011-09-15 15:35:00,29.41,29.41,29.37,29.4,16200.0,24.545,24.545,24.5116,24.5367,16200.0
2011-09-15 15:40:00,29.41,29.43,29.37,29.43,27400.0,24.545,24.5617,24.5116,24.5617,27400.0
2011-09-15 15:45:00,29.43,29.44,29.37,29.41,33600.0,24.5617,24.5701,24.5116,24.545,33600.0
2011-09-15 15:50:00,29.41,29.42,29.38,29.4,28400.0,24.545,24.5534,24.52,24.5367,28400.0
2011-09-15 15:55:00,29.39,29.42,29.38,29.39,53400.0,24.5283,24.5534,24.52,24.5283,53400.0
2011-09-16 09:30:00,29.6,29.62,29.52,29.6,181900.0,24.7036,24.7203,24.6368,24.7036,181900.0
2011-09-16 09:35:00,29.62,29.64,29.59,29.61,6800.0,24.7203,24.737,24.6952,24.7119,6800.0
2011-09-16 09:40:00,29.61,29.64,29.59,29.62,5400.0,24.7119,24.737,24.6952,24.7203,5400.0
2011-09-16 09:45:00,29.6,29.63,29.55,29.62,5000.0,24.7036,24.7286,24.6619,24.7203,5000.0
2011-09-16 09:50:00,29.64,29.66,29.6,29.64,8300.0,24.737,24.7537,24.7036,24.737,8300.0
2011-09-16 09:55:00,29.65,29.66,29.57,29.57,13900.0,24.7453,24.7537,24.6786,24.6786,13900.0
2011-09-16 10:00:00,29.58,29.64,29.58,29.6,3500.0,24.6869,24.737,24.6869,24.7036,3500.0
2011-09-16 10:05:00,29.6,29.65,29.56,29.63,12000.0,24.7036,24.7453,24.6702,24.7286,12000.0
2011-09-16 10:10:00,29.63,29.69,29.62,29.69,12300.0,24.7286,24.7787,24.7203,24.7787,12300.0
2011-09-16 10:15:00,29.7,29.71,29.65,29.65,3600.0,24.787,24.7954,24.7453,24.7453,3600.0
2011-09-16 10:20:00,29.66,29.75,29.66,29.69,15500.0,24.7537,24.8288,24.7537,24.7787,15500.0
2011-09-16 10:25:00,29.69,29.69,29.62,29.65,3100.0,24.7787,24.7787,24.7203,24.7453,3100.0
2011-09-16 10:30:00,29.65,29.67,29.6,29.63,2700.0,24.7453,24.762,24.7036,24.7286,2700.0
2011-09-16 10:35:00,29.62,29.62,29.59,29.6,7900.0,24.7203,24.7203,24.6952,24.7036,7900.0
2011-09-16 10:40:00,29.64,29.68,29.59,29.59,4500.0,24.737,24.7704,24.6952,24.6952,4500.0
2011-09-16 10:45:00,29.6,29.61,29.56,29.56,5300.0,24.7036,24.7119,24.6702,24.6702,5300.0
2011-09-16 10:50:00,29.58,29.58,29.53,29.54,13900.0,24.6869,24.6869,24.6452,24.6535,13900.0
2011-09-16 10:55:00,29.54,29.55,29.45,29.54,2300.0,24.6535,24.6619,24.5784,24.6535,2300.0
2011-09-16 11:00:00,29.53,29.56,29.5,29.51,2800.0,24.6452,24.6702,24.6201,24.6285,2800.0
2011-09-16 11:05:00,29.56,29.56,29.53,29.53,600.0,24.6702,24.6702,24.6452,24.6452,600.0
2011-09-16 11:10:00,29.55,29.57,29.53,29.54,4200.0,24.6619,24.6786,24.6452,24.6535,4200.0
2011-09-16 11:15:00,29.54,29.54,29.5,29.5,900.0,24.6535,24.6535,24.6201,24.6201,900.0
2011-09-16 11:20:00,29.48,29.48,29.42,29.44,1800.0,24.6034,24.6034,24.5534,24.5701,1800.0
2011-09-16 11:25:00,29.4,29.5,29.4,29.5,2100.0,24.5367,24.6201,24.5367,24.6201,2100.0
2011-09-16 11:30:00,29.47,29.47,29.4,29.43,9500.0,24.5951,24.5951,24.5367,24.5617,9500.0
2011-09-16 11:35:00,29.5,29.52,29.46,29.52,2900.0,24.6201,24.6368,24.5867,24.6368,2900.0
2011-09-16 11:40:00,29.54,29.57,29.52,29.57,1700.0,24.6535,24.6786,24.6368,24.6786,1700.0
2011-09-16 11:45:00,29.61,29.62,29.59,29.59,1400.0,24.7119,24.7203,24.6952,24.6952,1400.0
2011-09-16 11:50:00,29.57,29.6,29.54,29.59,8500.0,24.6786,24.7036,24.6535,24.6952,8500.0
2011-09-16 11:55:00,29.62,29.62,29.58,29.58,2300.0,24.7203,24.7203,24.6869,24.6869,2300.0
2011-09-16 12:00:00,29.57,29.58,29.54,29.54,1400.0,24.6786,24.6869,24.6535,24.6535,1400.0
2011-09-16 12:05:00,29.57,29.63,29.57,29.63,700.0,24.6786,24.7286,24.6786,24.7286,700.0
2011-09-16 12:10:00,29.6,29.6,29.54,29.54,2000.0,24.7036,24.7036,24.6535,24.6535,2000.0
2011-09-16 12:15:00,29.55,29.57,29.55,29.57,1000.0,24.6619,24.6786,24.6619,24.6786,1000.0
2011-09-16 12:20:00,29.58,29.6,29.56,29.57,1500.0,24.6869,24.7036,24.6702,24.6786,1500.0
2011-09-16 12:25:00,29.57,29.66,29.57,29.59,5000.0,24.6786,24.7537,24.6786,24.6952,5000.0
2011-09-16 12:30:00,29.6,29.6,29.58,29.6,700.0,24.7036,24.7036,24.6869,24.7036,700.0
2011-09-16 12:35:00,29.62,29.67,29.62,29.64,1700.0,24.7203,24.762,24.7203,24.737,1700.0
2011-09-16 12:40:00,29.65,29.65,29.62,29.64,1400.0,24.7453,24.7453,24.7203,24.737,1400.0
2011-09-16 12:45:00,29.65,29.71,29.65,29.66,4400.0,24.7453,24.7954,24.7453,24.7537,4400.0
2011-09-16 12:50:00,29.67,29.68,29.64,29.64,700.0,24.762,24.7704,24.737,24.737,700.0
2011-09-16 12:55:00,29.67,29.67,29.65,29.66,1500.0,24.762,24.762,24.7453,24.7537,1500.0
2011-09-16 13:00:00,29.67,29.67,29.66,29.67,600.0,24.762,24.762,24.7537,24.762,600.0
2011-09-16 13:05:00,29.67,29.69,29.66,29.66,3000.0,24.762,24.7787,24.7537,24.7537,3000.0
2011-09-16 13:10:00,29.65,29.67,29.64,29.66,1000.0,24.7453,24.762,24.737,24.7537,1000.0
2011-09-16 13:15:00,29.67,29.67,29.64,29.64,1300.0,24.762,24.762,24.737,24.737,1300.0
2011-09-16 13:20:00,29.65,29.66,29.65,29.66,1000.0,24.7453,24.7537,24.7453,24.7537,1000.0
2011-09-16 13:25:00,29.66,29.66,29.65,29.65,1200.0,24.7537,24.7537,24.7453,24.7453,1200.0
2011-09-16 13:30:00,29.64,29.65,29.6,29.6,1300.0,24.737,24.7453,24.7036,24.7036,1300.0
2011-09-16 13:35:00,29.61,29.61,29.55,29.57,3200.0,24.7119,24.7119,24.6619,24.6786,3200.0
2011-09-16 13:40:00,29.58,29.62,29.58,29.61,3000.0,24.6869,24.7203,24.6869,24.7119,3000.0
2011-09-16 13:45:00,29.61,29.63,29.61,29.62,2100.0,24.7119,24.7286,24.7119,24.7203,2100.0
2011-09-16 13:50:00,29.62,29.64,29.61,29.61,3100.0,24.7203,24.737,24.7119,24.7119,3100.0
2011-09-16 13:55:00,29.62,29.66,29.62,29.64,3600.0,24.7203,24.7537,24.7203,24.737,3600.0
2011-09-16 14:00:00,29.64,29.66,29.63,29.63,2400.0,24.737,24.7537,24.7286,24.7286,2400.0
2011-09-16 14:05:00,29.65,29.69,29.64,29.69,4300.0,24.7453,24.7787,24.737,24.7787,4300.0
2011-09-16 14:10:00,29.69,29.73,29.69,29.69,3300.0,24.7787,24.8121,24.7787,24.7787,3300.0
2011-09-16 14:15:00,29.69,29.71,29.66,29.66,3300.0,24.7787,24.7954,24.7537,24.7537,3300.0
2011-09-16 14:20:00,29.67,29.67,29.65,29.65,1100.0,24.762,24.762,24.7453,24.7453,1100.0
2011-09-16 14:25:00,29.67,29.67,29.65,29.65,1100.0,24.762,24.762,24.7453,24.7453,1100.0
2011-09-16 14:30:00,29.65,29.68,29.65,29.68,4300.0,24.7453,24.7704,24.7453,24.7704,4300.0
2011-09-16 14:35:00,29.68,29.69,29.68,29.69,800.0,24.7704,24.7787,24.7704,24.7787,800.0
2011-09-16 14:40:00,29.69,29.69,29.67,29.67,4000.0,24.7787,24.7787,24.762,24.762,4000.0
2011-09-16 14:45:00,29.68,29.69,29.67,29.69,3100.0,24.7704,24.7787,24.762,24.7787,3100.0
2011-09-16 14:50:00,29.68,29.69,29.67,29.69,1900.0,24.7704,24.7787,24.762,24.7787,1900.0
2011-09-16 14:55:00,29.69,29.69,29.69,29.69,2600.0,24.7787,24.7787,24.7787,24.7787,2600.0
2011-09-16 15:00:00,29.69,29.7,29.69,29.69,3300.0,24.7787,24.787,24.7787,24.7787,3300.0
2011-09-16 15:05:00,29.69,29.7,29.68,29.69,5700.0,24.7787,24.787,24.7704,24.7787,5700.0
2011-09-16 15:10:00,29.69,29.71,29.69,29.69,14500.0,24.7787,24.7954,24.7787,24.7787,14500.0
2011-09-16 15:15:00,29.7,29.7,29.69,29.7,1900.0,24.787,24.787,24.7787,24.787,1900.0
2011-09-16 15:20:00,29.7,29.71,29.63,29.66,5300.0,24.787,24.7954,24.7286,24.7537,5300.0
2011-09-16 15:25:00,29.67,29.67,29.65,29.66,9000.0,24.762,24.762,24.7453,24.7537,9000.0
2011-09-16 15:30:00,29.66,29.69,29.66,29.68,7500.0,24.7537,24.7787,24.7537,24.7704,7500.0
2011-09-16 15:35:00,29.68,29.69,29.66,29.66,4200.0,24.7704,24.7787,24.7537,24.7537,4200.0
2011-09-16 15:40:00,29.66,29.68,29.65,29.67,6600.0,24.7537,24.7704,24.7453,24.762,6600.0
2011-09-16 15:45:00,29.67,29.8,29.67,29.75,41400.0,24.762,24.8705,24.762,24.8288,41400.0
2011-09-16 15:50:00,29.74,29.76,29.73,29.76,14100.0,24.8204,24.8371,24.8121,24.8371,14100.0
2011-09-16 15:55:00,29.75,29.8,29.74,29.8,43500.0,24.8288,24.8705,24.8204,24.8705,43500.0
2011-09-19 09:30:00,29.18,29.3,29.06,29.06,21200.0,24.3531,24.4532,24.2529,24.2529,21200.0
2011-09-19 09:35:00,29.08,29.11,28.94,28.97,10400.0,24.2696,24.2946,24.1528,24.1778,10400.0
2011-09-19 09:40:00,28.99,28.99,28.86,28.93,16000.0,24.1945,24.1945,24.086,24.1444,16000.0
2011-09-19 09:45:00,28.92,28.95,28.86,28.86,10200.0,24.1361,24.1611,24.086,24.086,10200.0
2011-09-19 09:50:00,28.88,28.89,28.81,28.83,7200.0,24.1027,24.111,24.0443,24.061,7200.0
2011-09-19 09:55:00,28.84,28.85,28.81,28.84,10800.0,24.0693,24.0777,24.0443,24.0693,10800.0
2011-09-19 10:00:00,28.85,28.97,28.84,28.96,11800.0,24.0777,24.1778,24.0693,24.1695,11800.0
2011-09-19 10:05:00,28.96,29.03,28.96,29.01,9000.0,24.1695,24.2279,24.1695,24.2112,9000.0
2011-09-19 10:10:00,29.0,29.01,28.97,28.97,13400.0,24.2028,24.2112,24.1778,24.1778,13400.0
2011-09-19 10:15:00,28.97,29.01,28.95,29.01,16600.0,24.1778,24.2112,24.1611,24.2112,16600.0
2011-09-19 10:20:00,29.01,29.04,28.99,29.04,4000.0,24.2112,24.2362,24.1945,24.2362,4000.0
2011-09-19 10:25:00,29.04,29.04,29.02,29.03,5100.0,24.2362,24.2362,24.2195,24.2279,5100.0
2011-09-19 10:30:00,29.04,29.08,29.02,29.02,5000.0,24.2362,24.2696,24.2195,24.2195,5000.0
2011-09-19 10:35:00,29.03,29.06,29.03,29.05,6300.0,24.2279,24.2529,24.2279,24.2446,6300.0
2011-09-19 10:40:00,29.05,29.05,28.99,28.99,8600.0,24.2446,24.2446,24.1945,24.1945,8600.0
2011-09-19 10:45:00,28.98,29.02,28.97,29.02,4300.0,24.1861,24.2195,24.1778,24.2195,4300.0
2011-09-19 10:50:00,29.01,29.03,29.0,29.01,4300.0,24.2112,24.2279,24.2028,24.2112,4300.0
2011-09-19 10:55:00,29.02,29.02,28.98,29.0,7400.0,24.2195,24.2195,24.1861,24.2028,7400.0
2011-09-19 11:00:00,29.01,29.02,29.01,29.02,6500.0,24.2112,24.2195,24.2112,24.2195,6500.0
2011-09-19 11:05:00,29.03,29.04,29.02,29.02,4500.0,24.2279,24.2362,24.2195,24.2195,4500.0
2011-09-19 11:10:00,29.01,29.03,28.99,29.03,10400.0,24.2112,24.2279,24.1945,24.2279,10400.0
2011-09-19 11:15:00,29.04,29.04,29.0,29.01,4300.0,24.2362,24.2362,24.2028,24.2112,4300.0
2011-09-19 11:20:00,29.02,29.06,29.02,29.05,4400.0,24.2195,24.2529,24.2195,24.2446,4400.0
2011-09-19 11:25:00,29.05,29.05,29.0,29.0,8300.0,24.2446,24.2446,24.2028,24.2028,8300.0
2011-09-19 11:30:00,29.0,29.01,28.98,29.01,12100.0,24.2028,24.2112,24.1861,24.2112,12100.0
2011-09-19 11:35:00,29.0,29.02,29.0,29.01,6400.0,24.2028,24.2195,24.2028,24.2112,6400.0
2011-09-19 11:40:00,29.01,29.05,29.01,29.05,4800.0,24.2112,24.2446,24.2112,24.2446,4800.0
2011-09-19 11:45:00,29.04,29.15,29.04,29.14,8100.0,24.2362,24.328,24.2362,24.3197,8100.0
2011-09-19 11:50:00,29.14,29.14,29.07,29.08,6400.0,24.3197,24.3197,24.2613,24.2696,6400.0
2011-09-19 11:55:00,29.06,29.07,29.03,29.03,6500.0,24.2529,24.2613,24.2279,24.2279,6500.0
2011-09-19 12:00:00,29.04,29.04,29.02,29.04,6900.0,24.2362,24.2362,24.2195,24.2362,6900.0
2011-09-19 12:05:00,29.04,29.04,29.01,29.01,4800.0,24.2362,24.2362,24.2112,24.2112,4800.0
2011-09-19 12:10:00,29.01,29.01,29.0,29.0,8200.0,24.2112,24.2112,24.2028,24.2028,8200.0
2011-09-19 12:15:00,29.0,29.02,29.0,29.0,6600.0,24.2028,24.2195,24.2028,24.2028,6600.0
2011-09-19 12:20:00,29.0,29.01,28.99,29.0,8700.0,24.2028,24.2112,24.1945,24.2028,8700.0
2011-09-19 12:25:00,29.0,29.01,29.0,29.0,7500.0,24.2028,24.2112,24.2028,24.2028,7500.0
2011-09-19 12:30:00,29.0,29.01,29.0,29.0,7200.0,24.2028,24.2112,24.2028,24.2028,7200.0
2011-09-19 12:35:00,29.01,29.01,28.99,29.01,19700.0,24.2112,24.2112,24.1945,24.2112,19700.0
2011-09-19 12:40:00,29.01,29.02,29.0,29.0,8400.0,24.2112,24.2195,24.2028,24.2028,8400.0
2011-09-19 12:45:00,29.0,29.01,28.99,29.0,14300.0,24.2028,24.2112,24.1945,24.2028,14300.0
2011-09-19 12:50:00,29.0,29.03,28.99,29.02,11600.0,24.2028,24.2279,24.1945,24.2195,11600.0
2011-09-19 12:55:00,29.01,29.05,28.99,29.03,12500.0,24.2112,24.2446,24.1945,24.2279,12500.0
2011-09-19 13:00:00,29.04,29.04,29.0,29.0,7000.0,24.2362,24.2362,24.2028,24.2028,7000.0
2011-09-19 13:05:00,29.0,29.03,29.0,29.03,10100.0,24.2028,24.2279,24.2028,24.2279,10100.0
2011-09-19 13:10:00,29.03,29.03,28.99,29.0,14100.0,24.2279,24.2279,24.1945,24.2028,14100.0
2011-09-19 13:15:00,29.0,29.0,28.95,29.0,19900.0,24.2028,24.2028,24.1611,24.2028,19900.0
2011-09-19 13:20:00,29.01,29.02,28.99,29.02,6900.0,24.2112,24.2195,24.1945,24.2195,6900.0
2011-09-19 13:25:00,29.01,29.02,28.99,29.01,6700.0,24.2112,24.2195,24.1945,24.2112,6700.0
2011-09-19 13:30:00,29.01,29.01,28.99,29.01,3300.0,24.2112,24.2112,24.1945,24.2112,3300.0
2011-09-19 13:35:00,29.01,29.03,29.0,29.02,15500.0,24.2112,24.2279,24.2028,24.2195,15500.0
2011-09-19 13:40:00,29.01,29.01,29.0,29.01,3100.0,24.2112,24.2112,24.2028,24.2112,3100.0
2011-09-19 13:45:00,29.01,29.03,29.01,29.03,4900.0,24.2112,24.2279,24.2112,24.2279,4900.0
2011-09-19 13:50:00,29.01,29.01,28.99,29.0,6700.0,24.2112,24.2112,24.1945,24.2028,6700.0
2011-09-19 13:55:00,29.01,29.01,29.0,29.01,4300.0,24.2112,24.2112,24.2028,24.2112,4300.0
2011-09-19 14:00:00,29.0,29.01,28.95,28.95,19800.0,24.2028,24.2112,24.1611,24.1611,19800.0
2011-09-19 14:05:00,28.95,29.01,28.94,29.0,18800.0,24.1611,24.2112,24.1528,24.2028,18800.0
2011-09-19 14:10:00,29.0,29.06,29.0,29.04,8500.0,24.2028,24.2529,24.2028,24.2362,8500.0
2011-09-19 14:15:00,29.04,29.05,29.02,29.03,9200.0,24.2362,24.2446,24.2195,24.2279,9200.0
2011-09-19 14:20:00,29.02,29.03,29.0,29.0,5000.0,24.2195,24.2279,24.2028,24.2028,5000.0
2011-09-19 14:25:00,29.0,29.01,28.98,29.0,16000.0,24.2028,24.2112,24.1861,24.2028,16000.0
2011-09-19 14:30:00,29.0,29.0,29.0,29.0,13000.0,24.2028,24.2028,24.2028,24.2028,13000.0
2011-09-19 14:35:00,29.01,29.02,29.0,29.01,7000.0,24.2112,24.2195,24.2028,24.2112,7000.0
2011-09-19 14:40:00,29.02,29.03,29.0,29.03,7500.0,24.2195,24.2279,24.2028,24.2279,7500.0
2011-09-19 14:45:00,29.03,29.03,29.0,29.01,9100.0,24.2279,24.2279,24.2028,24.2112,9100.0
2011-09-19 14:50:00,29.01,29.04,28.99,29.01,10400.0,24.2112,24.2362,24.1945,24.2112,10400.0
2011-09-19 14:55:00,29.0,29.01,28.99,29.0,27000.0,24.2028,24.2112,24.1945,24.2028,27000.0
2011-09-19 15:00:00,29.0,29.03,28.99,29.01,8900.0,24.2028,24.2279,24.1945,24.2112,8900.0
2011-09-19 15:05:00,29.01,29.02,29.0,29.0,10000.0,24.2112,24.2195,24.2028,24.2028,10000.0
2011-09-19 15:10:00,29.01,29.12,29.01,29.1,17400.0,24.2112,24.303,24.2112,24.2863,17400.0
2011-09-19 15:15:00,29.1,29.2,29.07,29.17,8200.0,24.2863,24.3698,24.2613,24.3447,8200.0
2011-09-19 15:20:00,29.15,29.24,29.13,29.22,13700.0,24.328,24.4031,24.3113,24.3864,13700.0
2011-09-19 15:25:00,29.22,29.22,29.15,29.17,11300.0,24.3864,24.3864,24.328,24.3447,11300.0
2011-09-19 15:30:00,29.17,29.25,29.17,29.21,18400.0,24.3447,24.4115,24.3447,24.3781,18400.0
2011-09-19 15:35:00,29.21,29.24,29.19,29.21,12900.0,24.3781,24.4031,24.3614,24.3781,12900.0
2011-09-19 15:40:00,29.21,29.22,29.17,29.17,18300.0,24.3781,24.3864,24.3447,24.3447,18300.0
2011-09-19 15:45:00,29.18,29.21,29.08,29.09,42800.0,24.3531,24.3781,24.2696,24.278,42800.0
2011-09-19 15:50:00,29.11,29.14,29.06,29.08,27500.0,24.2946,24.3197,24.2529,24.2696,27500.0
2011-09-19 15:55:00,29.08,29.17,29.04,29.06,55100.0,24.2696,24.3447,24.2362,24.2529,55100.0
2011-09-20 09:30:00,29.1,29.29,29.1,29.25,2900.0,24.2863,24.4449,24.2863,24.4115,2900.0
2011-09-20 09:35:00,29.29,29.29,29.01,29.01,4500.0,24.4449,24.4449,24.2112,24.2112,4500.0
2011-09-20 09:40:00,29.07,29.1,28.98,29.0,9800.0,24.2613,24.2863,24.1861,24.2028,9800.0
2011-09-20 09:45:00,29.0,29.04,28.99,29.04,4200.0,24.2028,24.2362,24.1945,24.2362,4200.0
2011-09-20 09:50:00,29.07,29.07,28.96,29.03,6000.0,24.2613,24.2613,24.1695,24.2279,6000.0
2011-09-20 09:55:00,29.05,29.06,28.96,29.01,3000.0,24.2446,24.2529,24.1695,24.2112,3000.0
2011-09-20 10:00:00,29.03,29.19,29.02,29.17,5600.0,24.2279,24.3614,24.2195,24.3447,5600.0
2011-09-20 10:05:00,29.19,29.21,29.14,29.14,5000.0,24.3614,24.3781,24.3197,24.3197,5000.0
2011-09-20 10:10:00,29.14,29.19,29.09,29.19,5000.0,24.3197,24.3614,24.278,24.3614,5000.0
2011-09-20 10:15:00,29.19,29.22,29.15,29.22,20200.0,24.3614,24.3864,24.328,24.3864,20200.0
2011-09-20 10:20:00,29.24,29.26,29.2,29.25,8200.0,24.4031,24.4198,24.3698,24.4115,8200.0
2011-09-20 10:25:00,29.26,29.29,29.24,29.26,3300.0,24.4198,24.4449,24.4031,24.4198,3300.0
2011-09-20 10:30:00,29.23,29.27,29.23,29.26,8400.0,24.3948,24.4282,24.3948,24.4198,8400.0
2011-09-20 10:35:00,29.26,29.34,29.24,29.33,7600.0,24.4198,24.4866,24.4031,24.4783,7600.0
2011-09-20 10:40:00,29.3,29.36,29.29,29.34,2600.0,24.4532,24.5033,24.4449,24.4866,2600.0
2011-09-20 10:45:00,29.35,29.39,29.34,29.39,2200.0,24.4949,24.5283,24.4866,24.5283,2200.0
2011-09-20 10:50:00,29.38,29.42,29.37,29.41,6000.0,24.52,24.5534,24.5116,24.545,6000.0
2011-09-20 10:55:00,29.41,29.43,29.39,29.43,5100.0,24.545,24.5617,24.5283,24.5617,5100.0
2011-09-20 11:00:00,29.42,29.47,29.42,29.44,2300.0,24.5534,24.5951,24.5534,24.5701,2300.0
2011-09-20 11:05:00,29.47,29.52,29.46,29.51,4000.0,24.5951,24.6368,24.5867,24.6285,4000.0
2011-09-20 11:10:00,29.49,29.53,29.48,29.52,2000.0,24.6118,24.6452,24.6034,24.6368,2000.0
2011-09-20 11:15:00,29.53,29.57,29.5,29.5,3000.0,24.6452,24.6786,24.6201,24.6201,3000.0
2011-09-20 11:20:00,29.5,29.5,29.45,29.45,3600.0,24.6201,24.6201,24.5784,24.5784,3600.0
2011-09-20 11:25:00,29.45,29.47,29.44,29.46,2400.0,24.5784,24.5951,24.5701,24.5867,2400.0
2011-09-20 11:30:00,29.46,29.51,29.44,29.47,4600.0,24.5867,24.6285,24.5701,24.5951,4600.0
2011-09-20 11:35:00,29.49,29.49,29.47,29.48,3600.0,24.6118,24.6118,24.5951,24.6034,3600.0
2011-09-20 11:40:00,29.49,29.53,29.49,29.51,5500.0,24.6118,24.6452,24.6118,24.6285,5500.0
2011-09-20 11:45:00,29.52,29.57,29.52,29.57,900.0,24.6368,24.6786,24.6368,24.6786,900.0
2011-09-20 11:50:00,29.56,29.58,29.56,29.58,2300.0,24.6702,24.6869,24.6702,24.6869,2300.0
2011-09-20 11:55:00,29.6,29.6,29.58,29.6,2900.0,24.7036,24.7036,24.6869,24.7036,2900.0
2011-09-20 12:00:00,29.6,29.6,29.52,29.52,3400.0,24.7036,24.7036,24.6368,24.6368,3400.0
2011-09-20 12:05:00,29.51,29.54,29.5,29.52,6200.0,24.6285,24.6535,24.6201,24.6368,6200.0
2011-09-20 12:10:00,29.51,29.53,29.5,29.52,1000.0,24.6285,24.6452,24.6201,24.6368,1000.0
2011-09-20 12:15:00,29.52,29.56,29.52,29.54,2400.0,24.6368,24.6702,24.6368,24.6535,2400.0
2011-09-20 12:20:00,29.56,29.57,29.56,29.56,900.0,24.6702,24.6786,24.6702,24.6702,900.0
2011-09-20 12:25:00,29.57,29.57,29.53,29.53,4300.0,24.6786,24.6786,24.6452,24.6452,4300.0
2011-09-20 12:30:00,29.54,29.55,29.51,29.51,3200.0,24.6535,24.6619,24.6285,24.6285,3200.0
2011-09-20 12:35:00,29.51,29.52,29.48,29.49,8800.0,24.6285,24.6368,24.6034,24.6118,8800.0
2011-09-20 12:40:00,29.49,29.49,29.44,29.46,5000.0,24.6118,24.6118,24.5701,24.5867,5000.0
2011-09-20 12:45:00,29.45,29.49,29.45,29.49,5900.0,24.5784,24.6118,24.5784,24.6118,5900.0
2011-09-20 12:50:00,29.5,29.54,29.5,29.54,3500.0,24.6201,24.6535,24.6201,24.6535,3500.0
2011-09-20 12:55:00,29.55,29.55,29.53,29.53,1400.0,24.6619,24.6619,24.6452,24.6452,1400.0
2011-09-20 13:00:00,29.55,29.55,29.53,29.54,2800.0,24.6619,24.6619,24.6452,24.6535,2800.0
2011-09-20 13:05:00,29.55,29.55,29.52,29.52,3600.0,24.6619,24.6619,24.6368,24.6368,3600.0
2011-09-20 13:10:00,29.52,29.55,29.52,29.55,2900.0,24.6368,24.6619,24.6368,24.6619,2900.0
2011-09-20 13:15:00,29.54,29.55,29.51,29.52,4800.0,24.6535,24.6619,24.6285,24.6368,4800.0
2011-09-20 13:20:00,29.51,29.52,29.5,29.52,5400.0,24.6285,24.6368,24.6201,24.6368,5400.0
2011-09-20 13:25:00,29.51,29.54,29.51,29.53,2600.0,24.6285,24.6535,24.6285,24.6452,2600.0
2011-09-20 13:30:00,29.53,29.53,29.51,29.52,2100.0,24.6452,24.6452,24.6285,24.6368,2100.0
2011-09-20 13:35:00,29.52,29.53,29.5,29.5,3800.0,24.6368,24.6452,24.6201,24.6201,3800.0
2011-09-20 13:40:00,29.5,29.51,29.49,29.51,8200.0,24.6201,24.6285,24.6118,24.6285,8200.0
2011-09-20 13:45:00,29.5,29.54,29.5,29.54,6500.0,24.6201,24.6535,24.6201,24.6535,6500.0
2011-09-20 13:50:00,29.53,29.53,29.5,29.51,2900.0,24.6452,24.6452,24.6201,24.6285,2900.0
2011-09-20 13:55:00,29.51,29.53,29.51,29.51,2700.0,24.6285,24.6452,24.6285,24.6285,2700.0
2011-09-20 14:00:00,29.51,29.51,29.43,29.45,4800.0,24.6285,24.6285,24.5617,24.5784,4800.0
2011-09-20 14:05:00,29.44,29.5,29.43,29.49,4300.0,24.5701,24.6201,24.5617,24.6118,4300.0
2011-09-20 14:10:00,29.51,29.51,29.5,29.51,3000.0,24.6285,24.6285,24.6201,24.6285,3000.0
2011-09-20 14:15:00,29.51,29.51,29.47,29.49,5900.0,24.6285,24.6285,24.5951,24.6118,5900.0
2011-09-20 14:20:00,29.47,29.47,29.41,29.42,5300.0,24.5951,24.5951,24.545,24.5534,5300.0
2011-09-20 14:25:00,29.43,29.43,29.41,29.43,3100.0,24.5617,24.5617,24.545,24.5617,3100.0
2011-09-20 14:30:00,29.43,29.46,29.36,29.38,6700.0,24.5617,24.5867,24.5033,24.52,6700.0
2011-09-20 14:35:00,29.38,29.39,29.35,29.38,3900.0,24.52,24.5283,24.4949,24.52,3900.0
2011-09-20 14:40:00,29.38,29.39,29.34,29.35,3400.0,24.52,24.5283,24.4866,24.4949,3400.0
2011-09-20 14:45:00,29.35,29.36,29.32,29.36,3100.0,24.4949,24.5033,24.4699,24.5033,3100.0
2011-09-20 14:50:00,29.34,29.36,29.31,29.36,2600.0,24.4866,24.5033,24.4616,24.5033,2600.0
2011-09-20 14:55:00,29.37,29.39,29.35,29.35,2200.0,24.5116,24.5283,24.4949,24.4949,2200.0
2011-09-20 15:00:00,29.37,29.37,29.3,29.3,6300.0,24.5116,24.5116,24.4532,24.4532,6300.0
2011-09-20 15:05:00,29.29,29.3,29.24,29.24,4300.0,24.4449,24.4532,24.4031,24.4031,4300.0
2011-09-20 15:10:00,29.24,29.27,29.24,29.25,5200.0,24.4031,24.4282,24.4031,24.4115,5200.0
2011-09-20 15:15:00,29.24,29.25,29.18,29.18,18200.0,24.4031,24.4115,24.3531,24.3531,18200.0
2011-09-20 15:20:00,29.19,29.21,29.17,29.19,7200.0,24.3614,24.3781,24.3447,24.3614,7200.0
2011-09-20 15:25:00,29.17,29.21,29.15,29.2,6900.0,24.3447,24.3781,24.328,24.3698,6900.0
2011-09-20 15:30:00,29.2,29.25,29.2,29.22,73200.0,24.3698,24.4115,24.3698,24.3864,73200.0
2011-09-20 15:35:00,29.21,29.21,29.19,29.2,12800.0,24.3781,24.3781,24.3614,24.3698,12800.0
2011-09-20 15:40:00,29.2,29.21,29.15,29.15,25900.0,24.3698,24.3781,24.328,24.328,25900.0
2011-09-20 15:45:00,29.13,29.13,29.03,29.05,20100.0,24.3113,24.3113,24.2279,24.2446,20100.0
2011-09-20 15:50:00,29.05,29.05,29.0,29.04,22000.0,24.2446,24.2446,24.2028,24.2362,22000.0
2011-09-20 15:55:00,29.04,29.04,28.99,29.03,42900.0,24.2362,24.2362,24.1945,24.2279,42900.0
2011-09-21 09:30:00,29.12,29.15,28.98,29.08,16400.0,24.303,24.328,24.1861,24.2696,16400.0
2011-09-21 09:35:00,29.09,29.14,29.01,29.01,23900.0,24.278,24.3197,24.2112,24.2112,23900.0
2011-09-21 09:40:00,29.03,29.05,28.97,29.02,23900.0,24.2279,24.2446,24.1778,24.2195,23900.0
2011-09-21 09:45:00,28.99,29.06,28.9,28.94,67300.0,24.1945,24.2529,24.1194,24.1528,67300.0
2011-09-21 09:50:00,28.91,28.95,28.85,28.93,8600.0,24.1277,24.1611,24.0777,24.1444,8600.0
2011-09-21 09:55:00,28.91,29.03,28.88,28.93,35500.0,24.1277,24.2279,24.1027,24.1444,35500.0
2011-09-21 10:00:00,28.96,29.12,28.91,28.99,6700.0,24.1695,24.303,24.1277,24.1945,6700.0
2011-09-21 10:05:00,28.99,29.05,28.93,28.98,11600.0,24.1945,24.2446,24.1444,24.1861,11600.0
2011-09-21 10:10:00,28.98,28.98,28.93,28.96,6100.0,24.1861,24.1861,24.1444,24.1695,6100.0
2011-09-21 10:15:00,28.95,29.03,28.95,29.01,5500.0,24.1611,24.2279,24.1611,24.2112,5500.0
2011-09-21 10:20:00,29.01,29.05,28.96,29.02,9600.0,24.2112,24.2446,24.1695,24.2195,9600.0
2011-09-21 10:25:00,29.04,29.04,28.97,29.0,3500.0,24.2362,24.2362,24.1778,24.2028,3500.0
2011-09-21 10:30:00,29.0,29.01,28.89,28.94,10300.0,24.2028,24.2112,24.111,24.1528,10300.0
2011-09-21 10:35:00,28.93,28.93,28.83,28.84,6200.0,24.1444,24.1444,24.061,24.0693,6200.0
2011-09-21 10:40:00,28.84,28.95,28.84,28.95,5200.0,24.0693,24.1611,24.0693,24.1611,5200.0
2011-09-21 10:45:00,28.95,28.99,28.87,28.88,14700.0,24.1611,24.1945,24.0943,24.1027,14700.0
2011-09-21 10:50:00,28.88,28.88,28.84,28.88,9800.0,24.1027,24.1027,24.0693,24.1027,9800.0
2011-09-21 10:55:00,28.87,28.88,28.8,28.81,45400.0,24.0943,24.1027,24.0359,24.0443,45400.0
2011-09-21 11:00:00,28.84,28.95,28.84,28.94,2200.0,24.0693,24.1611,24.0693,24.1528,2200.0
2011-09-21 11:05:00,28.92,28.96,28.9,28.9,5300.0,24.1361,24.1695,24.1194,24.1194,5300.0
2011-09-21 11:10:00,28.91,29.0,28.91,29.0,2200.0,24.1277,24.2028,24.1277,24.2028,2200.0
2011-09-21 11:15:00,28.98,28.99,28.94,28.95,12000.0,24.1861,24.1945,24.1528,24.1611,12000.0
2011-09-21 11:20:00,28.95,28.95,28.87,28.89,7600.0,24.1611,24.1611,24.0943,24.111,7600.0
2011-09-21 11:25:00,28.89,28.91,28.87,28.87,5900.0,24.111,24.1277,24.0943,24.0943,5900.0
2011-09-21 11:30:00,28.87,28.9,28.86,28.9,3800.0,24.0943,24.1194,24.086,24.1194,3800.0
2011-09-21 11:35:00,28.9,28.91,28.85,28.9,18500.0,24.1194,24.1277,24.0777,24.1194,18500.0
2011-09-21 11:40:00,28.9,28.92,28.88,28.89,5800.0,24.1194,24.1361,24.1027,24.111,5800.0
2011-09-21 11:45:00,28.88,28.88,28.86,28.86,2200.0,24.1027,24.1027,24.086,24.086,2200.0
2011-09-21 11:50:00,28.87,28.87,28.85,28.85,1400.0,24.0943,24.0943,24.0777,24.0777,1400.0
2011-09-21 11:55:00,28.84,28.84,28.77,28.78,2000.0,24.0693,24.0693,24.0109,24.0192,2000.0
2011-09-21 12:00:00,28.78,28.8,28.78,28.79,4000.0,24.0192,24.0359,24.0192,24.0276,4000.0
2011-09-21 12:05:00,28.8,28.81,28.78,28.78,2200.0,24.0359,24.0443,24.0192,24.0192,2200.0
2011-09-21 12:10:00,28.78,28.87,28.78,28.86,13500.0,24.0192,24.0943,24.0192,24.086,13500.0
2011-09-21 12:15:00,28.85,28.86,28.84,28.84,35800.0,24.0777,24.086,24.0693,24.0693,35800.0
2011-09-21 12:20:00,28.85,28.92,28.84,28.92,16200.0,24.0777,24.1361,24.0693,24.1361,16200.0
2011-09-21 12:25:00,28.89,28.9,28.78,28.8,19200.0,24.111,24.1194,24.0192,24.0359,19200.0
2011-09-21 12:30:00,28.8,28.83,28.77,28.77,26000.0,24.0359,24.061,24.0109,24.0109,26000.0
2011-09-21 12:35:00,28.79,28.9,28.78,28.85,29000.0,24.0276,24.1194,24.0192,24.0777,29000.0
2011-09-21 12:40:00,28.86,28.89,28.85,28.89,6700.0,24.086,24.111,24.0777,24.111,6700.0
2011-09-21 12:45:00,28.88,28.89,28.72,28.75,15900.0,24.1027,24.111,23.9692,23.9942,15900.0
2011-09-21 12:50:00,28.75,28.77,28.71,28.77,206800.0,23.9942,24.0109,23.9608,24.0109,206800.0
2011-09-21 12:55:00,28.77,28.82,28.76,28.82,17100.0,24.0109,24.0526,24.0025,24.0526,17100.0
2011-09-21 13:00:00,28.82,28.85,28.77,28.79,27100.0,24.0526,24.0777,24.0109,24.0276,27100.0
2011-09-21 13:05:00,28.8,28.82,28.76,28.76,33100.0,24.0359,24.0526,24.0025,24.0025,33100.0
2011-09-21 13:10:00,28.76,28.77,28.72,28.75,114000.0,24.0025,24.0109,23.9692,23.9942,114000.0
2011-09-21 13:15:00,28.74,28.79,28.73,28.73,9400.0,23.9859,24.0276,23.9775,23.9775,9400.0
2011-09-21 13:20:00,28.74,28.78,28.7,28.7,25100.0,23.9859,24.0192,23.9525,23.9525,25100.0
2011-09-21 13:25:00,28.71,28.73,28.69,28.73,23000.0,23.9608,23.9775,23.9441,23.9775,23000.0
2011-09-21 13:30:00,28.73,28.73,28.64,28.64,9500.0,23.9775,23.9775,23.9024,23.9024,9500.0
2011-09-21 13:35:00,28.67,28.69,28.66,28.69,50800.0,23.9274,23.9441,23.9191,23.9441,50800.0
2011-09-21 13:40:00,28.7,28.75,28.7,28.72,3900.0,23.9525,23.9942,23.9525,23.9692,3900.0
2011-09-21 13:45:00,28.73,28.73,28.69,28.7,3300.0,23.9775,23.9775,23.9441,23.9525,3300.0
2011-09-21 13:50:00,28.7,28.73,28.7,28.73,400.0,23.9525,23.9775,23.9525,23.9775,400.0
2011-09-21 13:55:00,28.7,28.7,28.65,28.65,14400.0,23.9525,23.9525,23.9107,23.9107,14400.0
2011-09-21 14:00:00,28.66,28.72,28.63,28.71,123100.0,23.9191,23.9692,23.894,23.9608,123100.0
2011-09-21 14:05:00,28.71,28.86,28.71,28.86,6300.0,23.9608,24.086,23.9608,24.086,6300.0
2011-09-21 14:10:00,28.86,28.88,28.66,28.71,37100.0,24.086,24.1027,23.9191,23.9608,37100.0
2011-09-21 14:15:00,28.73,28.83,28.73,28.83,3100.0,23.9775,24.061,23.9775,24.061,3100.0
2011-09-21 14:20:00,28.79,28.89,28.73,28.75,98700.0,24.0276,24.111,23.9775,23.9942,98700.0
2011-09-21 14:25:00,28.78,28.85,28.63,28.84,12200.0,24.0192,24.0777,23.894,24.0693,12200.0
2011-09-21 14:30:00,28.83,28.87,28.7,28.7,27400.0,24.061,24.0943,23.9525,23.9525,27400.0
2011-09-21 14:35:00,28.7,28.7,28.43,28.5,12200.0,23.9525,23.9525,23.7271,23.7856,12200.0
2011-09-21 14:40:00,28.5,28.61,28.5,28.59,10200.0,23.7856,23.8774,23.7856,23.8607,10200.0
2011-09-21 14:45:00,28.56,28.69,28.56,28.67,10400.0,23.8356,23.9441,23.8356,23.9274,10400.0
2011-09-21 14:50:00,28.71,28.71,28.64,28.67,8900.0,23.9608,23.9608,23.9024,23.9274,8900.0
2011-09-21 14:55:00,28.66,28.67,28.63,28.64,12000.0,23.9191,23.9274,23.894,23.9024,12000.0
2011-09-21 15:00:00,28.65,28.73,28.62,28.7,20100.0,23.9107,23.9775,23.8857,23.9525,20100.0
2011-09-21 15:05:00,28.71,28.74,28.68,28.7,21900.0,23.9608,23.9859,23.9358,23.9525,21900.0
2011-09-21 15:10:00,28.7,28.75,28.7,28.7,30400.0,23.9525,23.9942,23.9525,23.9525,30400.0
2011-09-21 15:15:00,28.71,28.73,28.68,28.73,21200.0,23.9608,23.9775,23.9358,23.9775,21200.0
2011-09-21 15:20:00,28.72,28.75,28.63,28.67,8000.0,23.9692,23.9942,23.894,23.9274,8000.0
2011-09-21 15:25:00,28.68,28.69,28.64,28.67,9700.0,23.9358,23.9441,23.9024,23.9274,9700.0
2011-09-21 15:30:00,28.68,28.69,28.65,28.65,32600.0,23.9358,23.9441,23.9107,23.9107,32600.0
2011-09-21 15:35:00,28.66,28.68,28.58,28.59,18400.0,23.9191,23.9358,23.8523,23.8607,18400.0
2011-09-21 15:40:00,28.59,28.63,28.56,28.61,24600.0,23.8607,23.894,23.8356,23.8774,24600.0
2011-09-21 15:45:00,28.6,28.63,28.58,28.59,24900.0,23.869,23.894,23.8523,23.8607,24900.0
2011-09-21 15:50:00,28.58,28.6,28.52,28.59,77100.0,23.8523,23.869,23.8022,23.8607,77100.0
2011-09-21 15:55:00,28.58,28.62,28.54,28.61,186100.0,23.8523,23.8857,23.8189,23.8774,186100.0
2011-09-22 09:30:00,28.18,28.37,28.07,28.17,128500.0,23.5185,23.6771,23.4267,23.5101,128500.0
2011-09-22 09:35:00,28.15,28.18,28.09,28.15,61300.0,23.4934,23.5185,23.4434,23.4934,61300.0
2011-09-22 09:40:00,28.16,28.18,27.93,27.98,21600.0,23.5018,23.5185,23.3098,23.3516,21600.0
2011-09-22 09:45:00,27.94,27.96,27.89,27.89,3900.0,23.3182,23.3349,23.2765,23.2765,3900.0
2011-09-22 09:50:00,27.88,27.97,27.88,27.9,6400.0,23.2681,23.3432,23.2681,23.2848,6400.0
2011-09-22 09:55:00,27.92,27.94,27.86,27.91,12500.0,23.3015,23.3182,23.2514,23.2931,12500.0
2011-09-22 10:00:00,27.92,28.02,27.92,28.0,49100.0,23.3015,23.385,23.3015,23.3683,49100.0
2011-09-22 10:05:00,28.0,28.08,27.98,28.08,26200.0,23.3683,23.435,23.3516,23.435,26200.0
2011-09-22 10:10:00,28.08,28.14,28.01,28.02,27400.0,23.435,23.4851,23.3766,23.385,27400.0
2011-09-22 10:15:00,28.01,28.06,27.98,28.06,16500.0,23.3766,23.4183,23.3516,23.4183,16500.0
2011-09-22 10:20:00,28.1,28.2,28.07,28.07,14500.0,23.4517,23.5352,23.4267,23.4267,14500.0
2011-09-22 10:25:00,28.06,28.07,28.03,28.05,11000.0,23.4183,23.4267,23.3933,23.41,11000.0
2011-09-22 10:30:00,28.06,28.13,28.01,28.09,17900.0,23.4183,23.4768,23.3766,23.4434,17900.0
2011-09-22 10:35:00,28.09,28.11,28.03,28.04,17100.0,23.4434,23.4601,23.3933,23.4016,17100.0
2011-09-22 10:40:00,28.04,28.16,28.03,28.16,9900.0,23.4016,23.5018,23.3933,23.5018,9900.0
2011-09-22 10:45:00,28.18,28.22,28.13,28.14,14300.0,23.5185,23.5519,23.4768,23.4851,14300.0
2011-09-22 10:50:00,28.13,28.13,28.04,28.05,18100.0,23.4768,23.4768,23.4016,23.41,18100.0
2011-09-22 10:55:00,28.05,28.12,28.02,28.05,25600.0,23.41,23.4684,23.385,23.41,25600.0
2011-09-22 11:00:00,28.05,28.13,28.05,28.09,7300.0,23.41,23.4768,23.41,23.4434,7300.0
2011-09-22 11:05:00,28.07,28.08,28.05,28.07,6000.0,23.4267,23.435,23.41,23.4267,6000.0
2011-09-22 11:10:00,28.08,28.15,28.07,28.12,5100.0,23.435,23.4934,23.4267,23.4684,5100.0
2011-09-22 11:15:00,28.12,28.13,28.09,28.1,13300.0,23.4684,23.4768,23.4434,23.4517,13300.0
2011-09-22 11:20:00,28.12,28.2,28.09,28.18,16900.0,23.4684,23.5352,23.4434,23.5185,16900.0
2011-09-22 11:25:00,28.17,28.18,28.06,28.14,11100.0,23.5101,23.5185,23.4183,23.4851,11100.0
2011-09-22 11:30:00,28.11,28.17,28.09,28.17,5600.0,23.4601,23.5101,23.4434,23.5101,5600.0
2011-09-22 11:35:00,28.16,28.25,28.15,28.18,16300.0,23.5018,23.5769,23.4934,23.5185,16300.0
2011-09-22 11:40:00,28.17,28.17,28.08,28.13,30800.0,23.5101,23.5101,23.435,23.4768,30800.0
2011-09-22 11:45:00,28.15,28.18,28.11,28.11,10700.0,23.4934,23.5185,23.4601,23.4601,10700.0
2011-09-22 11:50:00,28.12,28.13,28.01,28.04,4400.0,23.4684,23.4768,23.3766,23.4016,4400.0
2011-09-22 11:55:00,28.04,28.04,27.97,27.97,5100.0,23.4016,23.4016,23.3432,23.3432,5100.0
2011-09-22 12:00:00,27.98,28.0,27.96,27.96,17800.0,23.3516,23.3683,23.3349,23.3349,17800.0
2011-09-22 12:05:00,27.96,27.96,27.9,27.91,5300.0,23.3349,23.3349,23.2848,23.2931,5300.0
2011-09-22 12:10:00,27.91,27.96,27.91,27.92,4000.0,23.2931,23.3349,23.2931,23.3015,4000.0
2011-09-22 12:15:00,27.91,27.94,27.87,27.94,8300.0,23.2931,23.3182,23.2598,23.3182,8300.0
2011-09-22 12:20:00,27.94,27.96,27.92,27.96,10100.0,23.3182,23.3349,23.3015,23.3349,10100.0
2011-09-22 12:25:00,27.97,28.0,27.94,27.97,5400.0,23.3432,23.3683,23.3182,23.3432,5400.0
2011-09-22 12:30:00,27.95,28.0,27.95,28.0,7500.0,23.3265,23.3683,23.3265,23.3683,7500.0
2011-09-22 12:35:00,27.97,28.05,27.97,28.02,10100.0,23.3432,23.41,23.3432,23.385,10100.0
2011-09-22 12:40:00,28.02,28.06,28.01,28.04,13300.0,23.385,23.4183,23.3766,23.4016,13300.0
2011-09-22 12:45:00,28.05,28.13,28.03,28.13,4800.0,23.41,23.4768,23.3933,23.4768,4800.0
2011-09-22 12:50:00,28.12,28.16,28.1,28.14,4800.0,23.4684,23.5018,23.4517,23.4851,4800.0
2011-09-22 12:55:00,28.14,28.15,28.05,28.07,14200.0,23.4851,23.4934,23.41,23.4267,14200.0
2011-09-22 13:00:00,28.09,28.09,28.02,28.02,16500.0,23.4434,23.4434,23.385,23.385,16500.0
2011-09-22 13:05:00,28.03,28.03,27.98,27.98,4600.0,23.3933,23.3933,23.3516,23.3516,4600.0
2011-09-22 13:10:00,27.98,27.98,27.96,27.98,12900.0,23.3516,23.3516,23.3349,23.3516,12900.0
2011-09-22 13:15:00,27.97,27.97,27.93,27.94,17900.0,23.3432,23.3432,23.3098,23.3182,17900.0
2011-09-22 13:20:00,27.95,27.95,27.92,27.94,19200.0,23.3265,23.3265,23.3015,23.3182,19200.0
2011-09-22 13:25:00,27.94,27.98,27.93,27.95,43300.0,23.3182,23.3516,23.3098,23.3265,43300.0
2011-09-22 13:30:00,27.93,27.97,27.9,27.94,18700.0,23.3098,23.3432,23.2848,23.3182,18700.0
2011-09-22 13:35:00,27.93,27.93,27.87,27.91,8700.0,23.3098,23.3098,23.2598,23.2931,8700.0
2011-09-22 13:40:00,27.91,27.95,27.89,27.9,6400.0,23.2931,23.3265,23.2765,23.2848,6400.0
2011-09-22 13:45:00,27.9,27.9,27.8,27.85,7000.0,23.2848,23.2848,23.2013,23.2431,7000.0
2011-09-22 13:50:00,27.84,27.85,27.76,27.76,5000.0,23.2347,23.2431,23.168,23.168,5000.0
2011-09-22 13:55:00,27.79,27.8,27.68,27.7,7300.0,23.193,23.2013,23.1012,23.1179,7300.0
2011-09-22 14:00:00,27.71,27.72,27.66,27.7,34200.0,23.1262,23.1346,23.0845,23.1179,34200.0
2011-09-22 14:05:00,27.72,27.77,27.71,27.75,6800.0,23.1346,23.1763,23.1262,23.1596,6800.0
2011-09-22 14:10:00,27.75,27.79,27.7,27.78,8400.0,23.1596,23.193,23.1179,23.1847,8400.0
2011-09-22 14:15:00,27.78,27.79,27.71,27.77,32600.0,23.1847,23.193,23.1262,23.1763,32600.0
2011-09-22 14:20:00,27.77,28.03,27.77,27.94,24800.0,23.1763,23.3933,23.1763,23.3182,24800.0
2011-09-22 14:25:00,27.96,28.02,27.84,27.92,18300.0,23.3349,23.385,23.2347,23.3015,18300.0
2011-09-22 14:30:00,27.9,27.94,27.81,27.85,18700.0,23.2848,23.3182,23.2097,23.2431,18700.0
2011-09-22 14:35:00,27.88,27.95,27.84,27.85,24400.0,23.2681,23.3265,23.2347,23.2431,24400.0
2011-09-22 14:40:00,27.84,27.98,27.83,27.97,11000.0,23.2347,23.3516,23.2264,23.3432,11000.0
2011-09-22 14:45:00,27.94,28.01,27.91,27.91,27400.0,23.3182,23.3766,23.2931,23.2931,27400.0
2011-09-22 14:50:00,27.93,27.97,27.92,27.95,36700.0,23.3098,23.3432,23.3015,23.3265,36700.0
2011-09-22 14:55:00,27.95,27.95,27.88,27.89,10000.0,23.3265,23.3265,23.2681,23.2765,10000.0
2011-09-22 15:00:00,27.88,27.88,27.82,27.82,4500.0,23.2681,23.2681,23.218,23.218,4500.0
2011-09-22 15:05:00,27.82,27.87,27.8,27.85,6000.0,23.218,23.2598,23.2013,23.2431,6000.0
2011-09-22 15:10:00,27.85,27.87,27.82,27.82,10500.0,23.2431,23.2598,23.218,23.218,10500.0
2011-09-22 15:15:00,27.81,27.84,27.78,27.78,12100.0,23.2097,23.2347,23.1847,23.1847,12100.0
2011-09-22 15:20:00,27.77,27.77,27.6,27.62,11600.0,23.1763,23.1763,23.0344,23.0511,11600.0
2011-09-22 15:25:00,27.63,27.75,27.61,27.75,14100.0,23.0595,23.1596,23.0428,23.1596,14100.0
2011-09-22 15:30:00,27.76,27.85,27.72,27.79,11700.0,23.168,23.2431,23.1346,23.193,11700.0
2011-09-22 15:35:00,27.8,27.89,27.69,27.89,42800.0,23.2013,23.2765,23.1095,23.2765,42800.0
2011-09-22 15:40:00,27.91,27.98,27.9,27.92,43900.0,23.2931,23.3516,23.2848,23.3015,43900.0
2011-09-22 15:45:00,27.91,28.02,27.84,27.98,64800.0,23.2931,23.385,23.2347,23.3516,64800.0
2011-09-22 15:50:00,27.97,27.98,27.85,27.87,36400.0,23.3432,23.3516,23.2431,23.2598,36400.0
2011-09-22 15:55:00,27.88,27.99,27.88,27.9,44500.0,23.2681,23.3599,23.2681,23.2848,44500.0
2011-09-23 09:30:00,27.84,28.07,27.84,28.03,7600.0,23.2347,23.4267,23.2347,23.3933,7600.0
2011-09-23 09:35:00,28.07,28.12,27.93,27.99,5600.0,23.4267,23.4684,23.3098,23.3599,5600.0
2011-09-23 09:40:00,27.98,28.01,27.85,28.01,4400.0,23.3516,23.3766,23.2431,23.3766,4400.0
2011-09-23 09:45:00,28.02,28.11,27.93,27.93,13000.0,23.385,23.4601,23.3098,23.3098,13000.0
2011-09-23 09:50:00,27.9,28.09,27.9,28.09,13800.0,23.2848,23.4434,23.2848,23.4434,13800.0
2011-09-23 09:55:00,28.09,28.1,28.04,28.06,7300.0,23.4434,23.4517,23.4016,23.4183,7300.0
2011-09-23 10:00:00,28.05,28.13,28.0,28.04,12500.0,23.41,23.4768,23.3683,23.4016,12500.0
2011-09-23 10:05:00,28.03,28.1,27.98,28.05,9200.0,23.3933,23.4517,23.3516,23.41,9200.0
2011-09-23 10:10:00,28.03,28.1,27.96,27.98,9700.0,23.3933,23.4517,23.3349,23.3516,9700.0
2011-09-23 10:15:00,27.97,27.99,27.95,27.96,17600.0,23.3432,23.3599,23.3265,23.3349,17600.0
2011-09-23 10:20:00,27.96,27.98,27.95,27.98,4200.0,23.3349,23.3516,23.3265,23.3516,4200.0
2011-09-23 10:25:00,27.97,28.19,27.97,28.17,9600.0,23.3432,23.5268,23.3432,23.5101,9600.0
2011-09-23 10:30:00,28.19,28.28,28.19,28.27,12500.0,23.5268,23.6019,23.5268,23.5936,12500.0
2011-09-23 10:35:00,28.27,28.35,28.26,28.35,7000.0,23.5936,23.6604,23.5853,23.6604,7000.0
2011-09-23 10:40:00,28.33,28.33,28.23,28.28,19800.0,23.6437,23.6437,23.5602,23.6019,19800.0
2011-09-23 10:45:00,28.28,28.3,28.25,28.29,22800.0,23.6019,23.6186,23.5769,23.6103,22800.0
2011-09-23 10:50:00,28.32,28.32,28.27,28.3,4500.0,23.6353,23.6353,23.5936,23.6186,4500.0
2011-09-23 10:55:00,28.31,28.39,28.3,28.35,12600.0,23.627,23.6937,23.6186,23.6604,12600.0
2011-09-23 11:00:00,28.35,28.35,28.29,28.3,3300.0,23.6604,23.6604,23.6103,23.6186,3300.0
2011-09-23 11:05:00,28.32,28.36,28.29,28.36,14600.0,23.6353,23.6687,23.6103,23.6687,14600.0
2011-09-23 11:10:00,28.38,28.38,28.32,28.32,10500.0,23.6854,23.6854,23.6353,23.6353,10500.0
2011-09-23 11:15:00,28.31,28.39,28.3,28.34,11800.0,23.627,23.6937,23.6186,23.652,11800.0
2011-09-23 11:20:00,28.34,28.37,28.33,28.35,8100.0,23.652,23.6771,23.6437,23.6604,8100.0
2011-09-23 11:25:00,28.36,28.43,28.34,28.38,22800.0,23.6687,23.7271,23.652,23.6854,22800.0
2011-09-23 11:30:00,28.39,28.41,28.36,28.39,7000.0,23.6937,23.7104,23.6687,23.6937,7000.0
2011-09-23 11:35:00,28.39,28.4,28.34,28.4,8800.0,23.6937,23.7021,23.652,23.7021,8800.0
2011-09-23 11:40:00,28.4,28.46,28.4,28.41,8700.0,23.7021,23.7522,23.7021,23.7104,8700.0
2011-09-23 11:45:00,28.43,28.45,28.39,28.45,8000.0,23.7271,23.7438,23.6937,23.7438,8000.0
2011-09-23 11:50:00,28.43,28.44,28.41,28.44,3900.0,23.7271,23.7355,23.7104,23.7355,3900.0
2011-09-23 11:55:00,28.46,28.54,28.45,28.53,29300.0,23.7522,23.8189,23.7438,23.8106,29300.0
2011-09-23 12:00:00,28.55,28.57,28.52,28.52,14400.0,23.8273,23.844,23.8022,23.8022,14400.0
2011-09-23 12:05:00,28.53,28.64,28.53,28.62,11500.0,23.8106,23.9024,23.8106,23.8857,11500.0
2011-09-23 12:10:00,28.62,28.64,28.6,28.61,5700.0,23.8857,23.9024,23.869,23.8774,5700.0
2011-09-23 12:15:00,28.61,28.7,28.61,28.7,9700.0,23.8774,23.9525,23.8774,23.9525,9700.0
2011-09-23 12:20:00,28.68,28.69,28.64,28.64,4400.0,23.9358,23.9441,23.9024,23.9024,4400.0
2011-09-23 12:25:00,28.62,28.64,28.55,28.56,5400.0,23.8857,23.9024,23.8273,23.8356,5400.0
2011-09-23 12:30:00,28.56,28.59,28.55,28.59,3500.0,23.8356,23.8607,23.8273,23.8607,3500.0
2011-09-23 12:35:00,28.58,28.6,28.55,28.56,5000.0,23.8523,23.869,23.8273,23.8356,5000.0
2011-09-23 12:40:00,28.55,28.55,28.48,28.5,5100.0,23.8273,23.8273,23.7689,23.7856,5100.0
2011-09-23 12:45:00,28.51,28.65,28.48,28.57,21600.0,23.7939,23.9107,23.7689,23.844,21600.0
2011-09-23 12:50:00,28.56,28.72,28.56,28.66,7200.0,23.8356,23.9692,23.8356,23.9191,7200.0
2011-09-23 12:55:00,28.63,28.63,28.59,28.61,3200.0,23.894,23.894,23.8607,23.8774,3200.0
2011-09-23 13:00:00,28.62,28.67,28.6,28.67,5500.0,23.8857,23.9274,23.869,23.9274,5500.0
2011-09-23 13:05:00,28.66,28.68,28.57,28.58,10900.0,23.9191,23.9358,23.844,23.8523,10900.0
2011-09-23 13:10:00,28.56,28.63,28.51,28.63,20600.0,23.8356,23.894,23.7939,23.894,20600.0
2011-09-23 13:15:00,28.61,28.61,28.52,28.59,5400.0,23.8774,23.8774,23.8022,23.8607,5400.0
2011-09-23 13:20:00,28.58,28.59,28.56,28.57,3600.0,23.8523,23.8607,23.8356,23.844,3600.0
2011-09-23 13:25:00,28.57,28.67,28.57,28.59,10200.0,23.844,23.9274,23.844,23.8607,10200.0
2011-09-23 13:30:00,28.58,28.71,28.57,28.61,19900.0,23.8523,23.9608,23.844,23.8774,19900.0
2011-09-23 13:35:00,28.61,28.64,28.6,28.61,7800.0,23.8774,23.9024,23.869,23.8774,7800.0
2011-09-23 13:40:00,28.61,28.76,28.59,28.75,41100.0,23.8774,24.0025,23.8607,23.9942,41100.0
2011-09-23 13:45:00,28.74,28.75,28.65,28.75,11600.0,23.9859,23.9942,23.9107,23.9942,11600.0
2011-09-23 13:50:00,28.73,28.76,28.68,28.72,7200.0,23.9775,24.0025,23.9358,23.9692,7200.0
2011-09-23 13:55:00,28.69,28.76,28.69,28.76,5000.0,23.9441,24.0025,23.9441,24.0025,5000.0
2011-09-23 14:00:00,28.76,28.78,28.73,28.73,6300.0,24.0025,24.0192,23.9775,23.9775,6300.0
2011-09-23 14:05:00,28.73,28.73,28.63,28.63,8600.0,23.9775,23.9775,23.894,23.894,8600.0
2011-09-23 14:10:00,28.64,28.64,28.57,28.58,6800.0,23.9024,23.9024,23.844,23.8523,6800.0
2011-09-23 14:15:00,28.57,28.59,28.54,28.58,5400.0,23.844,23.8607,23.8189,23.8523,5400.0
2011-09-23 14:20:00,28.58,28.59,28.46,28.51,5600.0,23.8523,23.8607,23.7522,23.7939,5600.0
2011-09-23 14:25:00,28.51,28.53,28.42,28.43,4000.0,23.7939,23.8106,23.7188,23.7271,4000.0
2011-09-23 14:30:00,28.45,28.52,28.43,28.46,4000.0,23.7438,23.8022,23.7271,23.7522,4000.0
2011-09-23 14:35:00,28.45,28.5,28.43,28.47,6300.0,23.7438,23.7856,23.7271,23.7605,6300.0
2011-09-23 14:40:00,28.48,28.5,28.46,28.46,3800.0,23.7689,23.7856,23.7522,23.7522,3800.0
2011-09-23 14:45:00,28.46,28.5,28.42,28.43,6600.0,23.7522,23.7856,23.7188,23.7271,6600.0
2011-09-23 14:50:00,28.42,28.47,28.39,28.43,6500.0,23.7188,23.7605,23.6937,23.7271,6500.0
2011-09-23 14:55:00,28.42,28.47,28.38,28.4,9600.0,23.7188,23.7605,23.6854,23.7021,9600.0
2011-09-23 15:00:00,28.41,28.45,28.4,28.41,20400.0,23.7104,23.7438,23.7021,23.7104,20400.0
2011-09-23 15:05:00,28.41,28.43,28.34,28.4,12100.0,23.7104,23.7271,23.652,23.7021,12100.0
2011-09-23 15:10:00,28.4,28.5,28.39,28.48,22300.0,23.7021,23.7856,23.6937,23.7689,22300.0
2011-09-23 15:15:00,28.46,28.52,28.43,28.44,11600.0,23.7522,23.8022,23.7271,23.7355,11600.0
2011-09-23 15:20:00,28.45,28.51,28.45,28.51,8300.0,23.7438,23.7939,23.7438,23.7939,8300.0
2011-09-23 15:25:00,28.5,28.59,28.5,28.58,10000.0,23.7856,23.8607,23.7856,23.8523,10000.0
2011-09-23 15:30:00,28.58,28.58,28.51,28.53,10500.0,23.8523,23.8523,23.7939,23.8106,10500.0
2011-09-23 15:35:00,28.54,28.61,28.54,28.56,14600.0,23.8189,23.8774,23.8189,23.8356,14600.0
2011-09-23 15:40:00,28.56,28.58,28.5,28.51,10400.0,23.8356,23.8523,23.7856,23.7939,10400.0
2011-09-23 15:45:00,28.5,28.56,28.5,28.53,35000.0,23.7856,23.8356,23.7856,23.8106,35000.0
2011-09-23 15:50:00,28.54,28.62,28.5,28.6,20200.0,23.8189,23.8857,23.7856,23.869,20200.0
2011-09-23 15:55:00,28.61,28.69,28.58,28.67,62400.0,23.8774,23.9441,23.8523,23.9274,62400.0
2011-09-26 09:30:00,28.54,28.7,28.46,28.51,39400.0,23.8189,23.9525,23.7522,23.7939,39400.0
2011-09-26 09:35:00,28.51,28.55,28.26,28.31,9300.0,23.7939,23.8273,23.5853,23.627,9300.0
2011-09-26 09:40:00,28.31,28.32,28.15,28.22,7300.0,23.627,23.6353,23.4934,23.5519,7300.0
2011-09-26 09:45:00,28.31,28.32,28.14,28.3,15000.0,23.627,23.6353,23.4851,23.6186,15000.0
2011-09-26 09:50:00,28.3,28.3,28.09,28.2,8300.0,23.6186,23.6186,23.4434,23.5352,8300.0
2011-09-26 09:55:00,28.16,28.16,28.09,28.13,6400.0,23.5018,23.5018,23.4434,23.4768,6400.0
2011-09-26 10:00:00,28.1,28.17,28.09,28.17,6300.0,23.4517,23.5101,23.4434,23.5101,6300.0
2011-09-26 10:05:00,28.19,28.21,28.09,28.09,8200.0,23.5268,23.5435,23.4434,23.4434,8200.0
2011-09-26 10:10:00,28.1,28.1,28.0,28.03,15900.0,23.4517,23.4517,23.3683,23.3933,15900.0
2011-09-26 10:15:00,28.02,28.03,27.97,28.02,12700.0,23.385,23.3933,23.3432,23.385,12700.0
2011-09-26 10:20:00,28.01,28.11,28.0,28.11,15000.0,23.3766,23.4601,23.3683,23.4601,15000.0
2011-09-26 10:25:00,28.1,28.19,28.08,28.18,7100.0,23.4517,23.5268,23.435,23.5185,7100.0
2011-09-26 10:30:00,28.19,28.26,28.18,28.24,16400.0,23.5268,23.5853,23.5185,23.5686,16400.0
2011-09-26 10:35:00,28.23,28.27,28.21,28.25,31900.0,23.5602,23.5936,23.5435,23.5769,31900.0
2011-09-26 10:40:00,28.25,28.37,28.22,28.36,11900.0,23.5769,23.6771,23.5519,23.6687,11900.0
2011-09-26 10:45:00,28.37,28.38,28.28,28.28,13300.0,23.6771,23.6854,23.6019,23.6019,13300.0
2011-09-26 10:50:00,28.27,28.43,28.27,28.41,18100.0,23.5936,23.7271,23.5936,23.7104,18100.0
2011-09-26 10:55:00,28.4,28.4,28.3,28.31,10800.0,23.7021,23.7021,23.6186,23.627,10800.0
2011-09-26 11:00:00,28.31,28.39,28.29,28.32,10400.0,23.627,23.6937,23.6103,23.6353,10400.0
2011-09-26 11:05:00,28.33,28.36,28.31,28.36,6900.0,23.6437,23.6687,23.627,23.6687,6900.0
2011-09-26 11:10:00,28.36,28.38,28.31,28.38,6200.0,23.6687,23.6854,23.627,23.6854,6200.0
2011-09-26 11:15:00,28.39,28.43,28.35,28.43,6000.0,23.6937,23.7271,23.6604,23.7271,6000.0
2011-09-26 11:20:00,28.41,28.44,28.35,28.44,7900.0,23.7104,23.7355,23.6604,23.7355,7900.0
2011-09-26 11:25:00,28.43,28.43,28.36,28.38,5200.0,23.7271,23.7271,23.6687,23.6854,5200.0
2011-09-26 11:30:00,28.39,28.4,28.29,28.32,5700.0,23.6937,23.7021,23.6103,23.6353,5700.0
2011-09-26 11:35:00,28.33,28.4,28.3,28.38,4600.0,23.6437,23.7021,23.6186,23.6854,4600.0
2011-09-26 11:40:00,28.4,28.48,28.4,28.48,2400.0,23.7021,23.7689,23.7021,23.7689,2400.0
2011-09-26 11:45:00,28.48,28.48,28.42,28.45,3800.0,23.7689,23.7689,23.7188,23.7438,3800.0
2011-09-26 11:50:00,28.46,28.47,28.4,28.45,5400.0,23.7522,23.7605,23.7021,23.7438,5400.0
2011-09-26 11:55:00,28.45,28.47,28.44,28.46,3200.0,23.7438,23.7605,23.7355,23.7522,3200.0
2011-09-26 12:00:00,28.45,28.45,28.35,28.35,4200.0,23.7438,23.7438,23.6604,23.6604,4200.0
2011-09-26 12:05:00,28.35,28.36,28.33,28.35,7100.0,23.6604,23.6687,23.6437,23.6604,7100.0
2011-09-26 12:10:00,28.34,28.34,28.31,28.31,4200.0,23.652,23.652,23.627,23.627,4200.0
2011-09-26 12:15:00,28.32,28.35,28.3,28.34,4400.0,23.6353,23.6604,23.6186,23.652,4400.0
2011-09-26 12:20:00,28.35,28.37,28.31,28.31,3800.0,23.6604,23.6771,23.627,23.627,3800.0
2011-09-26 12:25:00,28.28,28.3,28.26,28.3,4700.0,23.6019,23.6186,23.5853,23.6186,4700.0
2011-09-26 12:30:00,28.3,28.35,28.3,28.33,3100.0,23.6186,23.6604,23.6186,23.6437,3100.0
2011-09-26 12:35:00,28.34,28.34,28.32,28.33,6100.0,23.652,23.652,23.6353,23.6437,6100.0
2011-09-26 12:40:00,28.32,28.33,28.23,28.26,16800.0,23.6353,23.6437,23.5602,23.5853,16800.0
2011-09-26 12:45:00,28.25,28.26,28.25,28.25,10600.0,23.5769,23.5853,23.5769,23.5769,10600.0
2011-09-26 12:50:00,28.25,28.26,28.23,28.23,5200.0,23.5769,23.5853,23.5602,23.5602,5200.0
2011-09-26 12:55:00,28.23,28.25,28.21,28.22,32200.0,23.5602,23.5769,23.5435,23.5519,32200.0
2011-09-26 13:00:00,28.22,28.23,28.19,28.22,9700.0,23.5519,23.5602,23.5268,23.5519,9700.0
2011-09-26 13:05:00,28.22,28.26,28.19,28.26,3500.0,23.5519,23.5853,23.5268,23.5853,3500.0
2011-09-26 13:10:00,28.28,28.28,28.18,28.18,6300.0,23.6019,23.6019,23.5185,23.5185,6300.0
2011-09-26 13:15:00,28.19,28.22,28.18,28.18,2900.0,23.5268,23.5519,23.5185,23.5185,2900.0
2011-09-26 13:20:00,28.21,28.27,28.2,28.24,3900.0,23.5435,23.5936,23.5352,23.5686,3900.0
2011-09-26 13:25:00,28.23,28.23,28.18,28.18,2800.0,23.5602,23.5602,23.5185,23.5185,2800.0
2011-09-26 13:30:00,28.2,28.27,28.19,28.21,1900.0,23.5352,23.5936,23.5268,23.5435,1900.0
2011-09-26 13:35:00,28.2,28.2,28.14,28.18,2900.0,23.5352,23.5352,23.4851,23.5185,2900.0
2011-09-26 13:40:00,28.2,28.23,28.16,28.16,1900.0,23.5352,23.5602,23.5018,23.5018,1900.0
2011-09-26 13:45:00,28.19,28.25,28.19,28.21,1900.0,23.5268,23.5769,23.5268,23.5435,1900.0
2011-09-26 13:50:00,28.21,28.22,28.19,28.22,1200.0,23.5435,23.5519,23.5268,23.5519,1200.0
2011-09-26 13:55:00,28.25,28.28,28.23,28.24,1700.0,23.5769,23.6019,23.5602,23.5686,1700.0
2011-09-26 14:00:00,28.24,28.36,28.21,28.35,6700.0,23.5686,23.6687,23.5435,23.6604,6700.0
2011-09-26 14:05:00,28.35,28.39,28.31,28.32,5900.0,23.6604,23.6937,23.627,23.6353,5900.0
2011-09-26 14:10:00,28.33,28.37,28.3,28.3,5800.0,23.6437,23.6771,23.6186,23.6186,5800.0
2011-09-26 14:15:00,28.31,28.35,28.3,28.3,3200.0,23.627,23.6604,23.6186,23.6186,3200.0
2011-09-26 14:20:00,28.3,28.34,28.28,28.3,3500.0,23.6186,23.652,23.6019,23.6186,3500.0
2011-09-26 14:25:00,28.32,28.36,28.3,28.33,5500.0,23.6353,23.6687,23.6186,23.6437,5500.0
2011-09-26 14:30:00,28.31,28.38,28.27,28.38,3800.0,23.627,23.6854,23.5936,23.6854,3800.0
2011-09-26 14:35:00,28.38,28.45,28.38,28.42,4600.0,23.6854,23.7438,23.6854,23.7188,4600.0
2011-09-26 14:40:00,28.42,28.47,28.42,28.42,15600.0,23.7188,23.7605,23.7188,23.7188,15600.0
2011-09-26 14:45:00,28.42,28.44,28.37,28.37,6000.0,23.7188,23.7355,23.6771,23.6771,6000.0
2011-09-26 14:50:00,28.37,28.38,28.35,28.35,32000.0,23.6771,23.6854,23.6604,23.6604,32000.0
2011-09-26 14:55:00,28.35,28.42,28.35,28.4,36400.0,23.6604,23.7188,23.6604,23.7021,36400.0
2011-09-26 15:00:00,28.41,28.5,28.41,28.48,10700.0,23.7104,23.7856,23.7104,23.7689,10700.0
2011-09-26 15:05:00,28.49,28.49,28.45,28.46,10100.0,23.7772,23.7772,23.7438,23.7522,10100.0
2011-09-26 15:10:00,28.46,28.51,28.46,28.51,3900.0,23.7522,23.7939,23.7522,23.7939,3900.0
2011-09-26 15:15:00,28.5,28.59,28.48,28.59,16900.0,23.7856,23.8607,23.7689,23.8607,16900.0
2011-09-26 15:20:00,28.6,28.64,28.59,28.64,25700.0,23.869,23.9024,23.8607,23.9024,25700.0
2011-09-26 15:25:00,28.63,28.68,28.62,28.66,20500.0,23.894,23.9358,23.8857,23.9191,20500.0
2011-09-26 15:30:00,28.67,28.68,28.64,28.65,20900.0,23.9274,23.9358,23.9024,23.9107,20900.0
2011-09-26 15:35:00,28.65,28.7,28.65,28.7,10700.0,23.9107,23.9525,23.9107,23.9525,10700.0
2011-09-26 15:40:00,28.72,28.72,28.68,28.69,10600.0,23.9692,23.9692,23.9358,23.9441,10600.0
2011-09-26 15:45:00,28.7,28.74,28.7,28.72,31300.0,23.9525,23.9859,23.9525,23.9692,31300.0
2011-09-26 15:50:00,28.71,28.76,28.71,28.75,8900.0,23.9608,24.0025,23.9608,23.9942,8900.0
2011-09-26 15:55:00,28.75,28.78,28.74,28.77,34000.0,23.9942,24.0192,23.9859,24.0109,34000.0
2011-09-27 09:30:00,29.1,29.36,28.93,29.28,17700.0,24.2863,24.5033,24.1444,24.4365,17700.0
2011-09-27 09:35:00,29.24,29.28,29.2,29.28,12800.0,24.4031,24.4365,24.3698,24.4365,12800.0
2011-09-27 09:40:00,29.28,29.28,29.15,29.17,6700.0,24.4365,24.4365,24.328,24.3447,6700.0
2011-09-27 09:45:00,29.17,29.27,29.17,29.27,6900.0,24.3447,24.4282,24.3447,24.4282,6900.0
2011-09-27 09:50:00,29.27,29.3,29.2,29.25,13000.0,24.4282,24.4532,24.3698,24.4115,13000.0
2011-09-27 09:55:00,29.25,29.29,29.19,29.19,7000.0,24.4115,24.4449,24.3614,24.3614,7000.0
2011-09-27 10:00:00,29.25,29.34,29.18,29.25,11100.0,24.4115,24.4866,24.3531,24.4115,11100.0
2011-09-27 10:05:00,29.26,29.38,29.25,29.38,4500.0,24.4198,24.52,24.4115,24.52,4500.0
2011-09-27 10:10:00,29.37,29.46,29.33,29.36,11600.0,24.5116,24.5867,24.4783,24.5033,11600.0
2011-09-27 10:15:00,29.37,29.41,29.34,29.41,2600.0,24.5116,24.545,24.4866,24.545,2600.0
2011-09-27 10:20:00,29.43,29.53,29.42,29.52,20900.0,24.5617,24.6452,24.5534,24.6368,20900.0
2011-09-27 10:25:00,29.52,29.59,29.51,29.57,30500.0,24.6368,24.6952,24.6285,24.6786,30500.0
2011-09-27 10:30:00,29.57,29.6,29.56,29.57,5100.0,24.6786,24.7036,24.6702,24.6786,5100.0
2011-09-27 10:35:00,29.58,29.59,29.53,29.53,23900.0,24.6869,24.6952,24.6452,24.6452,23900.0
2011-09-27 10:40:00,29.54,29.56,29.5,29.5,9100.0,24.6535,24.6702,24.6201,24.6201,9100.0
2011-09-27 10:45:00,29.5,29.55,29.5,29.55,10700.0,24.6201,24.6619,24.6201,24.6619,10700.0
2011-09-27 10:50:00,29.55,29.58,29.53,29.54,15000.0,24.6619,24.6869,24.6452,24.6535,15000.0
2011-09-27 10:55:00,29.52,29.64,29.52,29.64,9300.0,24.6368,24.737,24.6368,24.737,9300.0
2011-09-27 11:00:00,29.68,29.68,29.64,29.67,4100.0,24.7704,24.7704,24.737,24.762,4100.0
2011-09-27 11:05:00,29.65,29.68,29.65,29.66,5100.0,24.7453,24.7704,24.7453,24.7537,5100.0
2011-09-27 11:10:00,29.66,29.66,29.62,29.64,4900.0,24.7537,24.7537,24.7203,24.737,4900.0
2011-09-27 11:15:00,29.65,29.69,29.65,29.69,11900.0,24.7453,24.7787,24.7453,24.7787,11900.0
2011-09-27 11:20:00,29.7,29.71,29.63,29.68,13600.0,24.787,24.7954,24.7286,24.7704,13600.0
2011-09-27 11:25:00,29.68,29.75,29.68,29.7,5100.0,24.7704,24.8288,24.7704,24.787,5100.0
2011-09-27 11:30:00,29.7,29.71,29.66,29.71,4200.0,24.787,24.7954,24.7537,24.7954,4200.0
2011-09-27 11:35:00,29.71,29.77,29.71,29.76,9200.0,24.7954,24.8455,24.7954,24.8371,9200.0
2011-09-27 11:40:00,29.77,29.82,29.77,29.78,5200.0,24.8455,24.8872,24.8455,24.8538,5200.0
2011-09-27 11:45:00,29.8,29.8,29.74,29.75,2000.0,24.8705,24.8705,24.8204,24.8288,2000.0
2011-09-27 11:50:00,29.76,29.77,29.72,29.73,8100.0,24.8371,24.8455,24.8037,24.8121,8100.0
2011-09-27 11:55:00,29.72,29.77,29.72,29.72,3000.0,24.8037,24.8455,24.8037,24.8037,3000.0
2011-09-27 12:00:00,29.71,29.75,29.7,29.75,2300.0,24.7954,24.8288,24.787,24.8288,2300.0
2011-09-27 12:05:00,29.75,29.75,29.7,29.73,8700.0,24.8288,24.8288,24.787,24.8121,8700.0
2011-09-27 12:10:00,29.74,29.75,29.69,29.7,13600.0,24.8204,24.8288,24.7787,24.787,13600.0
2011-09-27 12:15:00,29.72,29.72,29.67,29.69,15000.0,24.8037,24.8037,24.762,24.7787,15000.0
2011-09-27 12:20:00,29.71,29.75,29.71,29.71,7300.0,24.7954,24.8288,24.7954,24.7954,7300.0
2011-09-27 12:25:00,29.71,29.73,29.68,29.73,4800.0,24.7954,24.8121,24.7704,24.8121,4800.0
2011-09-27 12:30:00,29.72,29.72,29.64,29.64,2100.0,24.8037,24.8037,24.737,24.737,2100.0
2011-09-27 12:35:00,29.63,29.63,29.59,29.6,6400.0,24.7286,24.7286,24.6952,24.7036,6400.0
2011-09-27 12:40:00,29.6,29.62,29.6,29.6,3700.0,24.7036,24.7203,24.7036,24.7036,3700.0
2011-09-27 12:45:00,29.61,29.64,29.61,29.64,300.0,24.7119,24.737,24.7119,24.737,300.0
2011-09-27 12:50:00,29.66,29.71,29.66,29.68,2300.0,24.7537,24.7954,24.7537,24.7704,2300.0
2011-09-27 12:55:00,29.7,29.73,29.7,29.72,3600.0,24.787,24.8121,24.787,24.8037,3600.0
2011-09-27 13:00:00,29.71,29.74,29.68,29.72,7200.0,24.7954,24.8204,24.7704,24.8037,7200.0
2011-09-27 13:05:00,29.73,29.77,29.73,29.75,7800.0,24.8121,24.8455,24.8121,24.8288,7800.0
2011-09-27 13:10:00,29.74,29.78,29.74,29.75,4500.0,24.8204,24.8538,24.8204,24.8288,4500.0
2011-09-27 13:15:00,29.76,29.77,29.75,29.76,8300.0,24.8371,24.8455,24.8288,24.8371,8300.0
2011-09-27 13:20:00,29.77,29.79,29.72,29.74,3800.0,24.8455,24.8622,24.8037,24.8204,3800.0
2011-09-27 13:25:00,29.73,29.76,29.73,29.75,3100.0,24.8121,24.8371,24.8121,24.8288,3100.0
2011-09-27 13:30:00,29.75,29.75,29.73,29.75,3600.0,24.8288,24.8288,24.8121,24.8288,3600.0
2011-09-27 13:35:00,29.74,29.79,29.74,29.79,8000.0,24.8204,24.8622,24.8204,24.8622,8000.0
2011-09-27 13:40:00,29.79,29.8,29.77,29.78,7200.0,24.8622,24.8705,24.8455,24.8538,7200.0
2011-09-27 13:45:00,29.77,29.8,29.77,29.8,13000.0,24.8455,24.8705,24.8455,24.8705,13000.0
2011-09-27 13:50:00,29.81,29.87,29.8,29.87,9700.0,24.8789,24.9289,24.8705,24.9289,9700.0
2011-09-27 13:55:00,29.87,29.9,29.87,29.89,4200.0,24.9289,24.954,24.9289,24.9456,4200.0
2011-09-27 14:00:00,29.9,29.9,29.88,29.89,4500.0,24.954,24.954,24.9373,24.9456,4500.0
2011-09-27 14:05:00,29.9,29.9,29.88,29.89,4600.0,24.954,24.954,24.9373,24.9456,4600.0
2011-09-27 14:10:00,29.9,29.93,29.89,29.92,8200.0,24.954,24.979,24.9456,24.9707,8200.0
2011-09-27 14:15:00,29.92,29.92,29.88,29.92,6100.0,24.9707,24.9707,24.9373,24.9707,6100.0
2011-09-27 14:20:00,29.92,29.94,29.91,29.92,3100.0,24.9707,24.9873,24.9623,24.9707,3100.0
2011-09-27 14:25:00,29.92,29.94,29.92,29.94,11500.0,24.9707,24.9873,24.9707,24.9873,11500.0
2011-09-27 14:30:00,29.94,29.96,29.94,29.95,3500.0,24.9873,25.004,24.9873,24.9957,3500.0
2011-09-27 14:35:00,29.96,29.98,29.94,29.94,3500.0,25.004,25.0207,24.9873,24.9873,3500.0
2011-09-27 14:40:00,29.95,29.95,29.89,29.9,3100.0,24.9957,24.9957,24.9456,24.954,3100.0
2011-09-27 14:45:00,29.9,29.92,29.89,29.9,2500.0,24.954,24.9707,24.9456,24.954,2500.0
2011-09-27 14:50:00,29.9,29.92,29.87,29.91,3500.0,24.954,24.9707,24.9289,24.9623,3500.0
2011-09-27 14:55:00,29.91,29.91,29.88,29.89,3200.0,24.9623,24.9623,24.9373,24.9456,3200.0
2011-09-27 15:00:00,29.89,29.89,29.81,29.81,4900.0,24.9456,24.9456,24.8789,24.8789,4900.0
2011-09-27 15:05:00,29.8,29.8,29.68,29.73,6900.0,24.8705,24.8705,24.7704,24.8121,6900.0
2011-09-27 15:10:00,29.74,29.74,29.62,29.66,4200.0,24.8204,24.8204,24.7203,24.7537,4200.0
2011-09-27 15:15:00,29.67,29.7,29.66,29.68,3700.0,24.762,24.787,24.7537,24.7704,3700.0
2011-09-27 15:20:00,29.69,29.69,29.58,29.61,5900.0,24.7787,24.7787,24.6869,24.7119,5900.0
2011-09-27 15:25:00,29.61,29.62,29.52,29.54,9900.0,24.7119,24.7203,24.6368,24.6535,9900.0
2011-09-27 15:30:00,29.54,29.61,29.54,29.61,13700.0,24.6535,24.7119,24.6535,24.7119,13700.0
2011-09-27 15:35:00,29.61,29.62,29.5,29.51,9400.0,24.7119,24.7203,24.6201,24.6285,9400.0
2011-09-27 15:40:00,29.5,29.53,29.48,29.52,7700.0,24.6201,24.6452,24.6034,24.6368,7700.0
2011-09-27 15:45:00,29.52,29.54,29.46,29.48,37500.0,24.6368,24.6535,24.5867,24.6034,37500.0
2011-09-27 15:50:00,29.49,29.53,29.41,29.41,13800.0,24.6118,24.6452,24.545,24.545,13800.0
2011-09-27 15:55:00,29.4,29.55,29.36,29.55,29000.0,24.5367,24.6619,24.5033,24.6619,29000.0
2011-09-28 09:30:00,29.53,29.61,29.23,29.24,6000.0,24.6452,24.7119,24.3948,24.4031,6000.0
2011-09-28 09:35:00,29.19,29.23,29.19,29.22,1900.0,24.3614,24.3948,24.3614,24.3864,1900.0
2011-09-28 09:40:00,29.24,29.39,29.24,29.39,1600.0,24.4031,24.5283,24.4031,24.5283,1600.0
2011-09-28 09:45:00,29.33,29.34,29.28,29.34,2000.0,24.4783,24.4866,24.4365,24.4866,2000.0
2011-09-28 09:50:00,29.35,29.53,29.33,29.48,3900.0,24.4949,24.6452,24.4783,24.6034,3900.0
2011-09-28 09:55:00,29.45,29.52,29.42,29.42,7800.0,24.5784,24.6368,24.5534,24.5534,7800.0
2011-09-28 10:00:00,29.41,29.41,29.31,29.33,4600.0,24.545,24.545,24.4616,24.4783,4600.0
2011-09-28 10:05:00,29.3,29.3,29.23,29.3,2800.0,24.4532,24.4532,24.3948,24.4532,2800.0
2011-09-28 10:10:00,29.3,29.31,29.24,29.3,10600.0,24.4532,24.4616,24.4031,24.4532,10600.0
2011-09-28 10:15:00,29.3,29.3,29.1,29.14,13400.0,24.4532,24.4532,24.2863,24.3197,13400.0
2011-09-28 10:20:00,29.14,29.16,29.08,29.1,8400.0,24.3197,24.3364,24.2696,24.2863,8400.0
2011-09-28 10:25:00,29.1,29.19,29.09,29.16,6500.0,24.2863,24.3614,24.278,24.3364,6500.0
2011-09-28 10:30:00,29.16,29.18,29.11,29.17,18900.0,24.3364,24.3531,24.2946,24.3447,18900.0
2011-09-28 10:35:00,29.17,29.21,29.1,29.12,4600.0,24.3447,24.3781,24.2863,24.303,4600.0
2011-09-28 10:40:00,29.11,29.21,29.11,29.19,4200.0,24.2946,24.3781,24.2946,24.3614,4200.0
2011-09-28 10:45:00,29.18,29.24,29.15,29.24,3600.0,24.3531,24.4031,24.328,24.4031,3600.0
2011-09-28 10:50:00,29.25,29.26,29.2,29.22,3900.0,24.4115,24.4198,24.3698,24.3864,3900.0
2011-09-28 10:55:00,29.22,29.29,29.13,29.2,34000.0,24.3864,24.4449,24.3113,24.3698,34000.0
2011-09-28 11:00:00,29.2,29.29,29.18,29.22,30500.0,24.3698,24.4449,24.3531,24.3864,30500.0
2011-09-28 11:05:00,29.23,29.23,29.13,29.13,6200.0,24.3948,24.3948,24.3113,24.3113,6200.0
2011-09-28 11:10:00,29.13,29.15,29.09,29.13,9300.0,24.3113,24.328,24.278,24.3113,9300.0
2011-09-28 11:15:00,29.13,29.13,29.07,29.07,5500.0,24.3113,24.3113,24.2613,24.2613,5500.0
2011-09-28 11:20:00,29.07,29.08,29.06,29.08,7600.0,24.2613,24.2696,24.2529,24.2696,7600.0
2011-09-28 11:25:00,29.09,29.09,29.05,29.05,4100.0,24.278,24.278,24.2446,24.2446,4100.0
2011-09-28 11:30:00,29.06,29.06,28.95,28.96,9000.0,24.2529,24.2529,24.1611,24.1695,9000.0
2011-09-28 11:35:00,28.96,29.1,28.93,29.08,6600.0,24.1695,24.2863,24.1444,24.2696,6600.0
2011-09-28 11:40:00,29.05,29.07,29.03,29.05,1800.0,24.2446,24.2613,24.2279,24.2446,1800.0
2011-09-28 11:45:00,29.08,29.12,29.08,29.11,2600.0,24.2696,24.303,24.2696,24.2946,2600.0
2011-09-28 11:50:00,29.12,29.17,29.12,29.13,3800.0,24.303,24.3447,24.303,24.3113,3800.0
2011-09-28 11:55:00,29.14,29.14,29.12,29.12,1900.0,24.3197,24.3197,24.303,24.303,1900.0
2011-09-28 12:00:00,29.14,29.17,29.13,29.14,3400.0,24.3197,24.3447,24.3113,24.3197,3400.0
2011-09-28 12:05:00,29.15,29.16,29.05,29.06,18300.0,24.328,24.3364,24.2446,24.2529,18300.0
2011-09-28 12:10:00,29.08,29.09,29.04,29.05,2300.0,24.2696,24.278,24.2362,24.2446,2300.0
2011-09-28 12:15:00,29.04,29.08,29.01,29.08,2400.0,24.2362,24.2696,24.2112,24.2696,2400.0
2011-09-28 12:20:00,29.1,29.15,29.1,29.12,2800.0,24.2863,24.328,24.2863,24.303,2800.0
2011-09-28 12:25:00,29.13,29.18,29.13,29.18,2300.0,24.3113,24.3531,24.3113,24.3531,2300.0
2011-09-28 12:30:00,29.17,29.17,29.1,29.1,2400.0,24.3447,24.3447,24.2863,24.2863,2400.0
2011-09-28 12:35:00,29.07,29.12,29.07,29.12,2700.0,24.2613,24.303,24.2613,24.303,2700.0
2011-09-28 12:40:00,29.13,29.13,29.08,29.08,2200.0,24.3113,24.3113,24.2696,24.2696,2200.0
2011-09-28 12:45:00,29.08,29.1,29.08,29.09,3300.0,24.2696,24.2863,24.2696,24.278,3300.0
2011-09-28 12:50:00,29.1,29.1,29.08,29.08,3300.0,24.2863,24.2863,24.2696,24.2696,3300.0
2011-09-28 12:55:00,29.09,29.18,29.09,29.18,6400.0,24.278,24.3531,24.278,24.3531,6400.0
2011-09-28 13:00:00,29.18,29.18,29.12,29.12,1900.0,24.3531,24.3531,24.303,24.303,1900.0
2011-09-28 13:05:00,29.13,29.17,29.1,29.11,10200.0,24.3113,24.3447,24.2863,24.2946,10200.0
2011-09-28 13:10:00,29.1,29.1,29.07,29.07,11100.0,24.2863,24.2863,24.2613,24.2613,11100.0
2011-09-28 13:15:00,29.08,29.08,29.06,29.06,2200.0,24.2696,24.2696,24.2529,24.2529,2200.0
2011-09-28 13:20:00,29.05,29.05,29.05,29.05,900.0,24.2446,24.2446,24.2446,24.2446,900.0
2011-09-28 13:25:00,29.05,29.05,29.01,29.01,1900.0,24.2446,24.2446,24.2112,24.2112,1900.0
2011-09-28 13:30:00,29.01,29.01,28.91,28.91,3700.0,24.2112,24.2112,24.1277,24.1277,3700.0
2011-09-28 13:35:00,28.92,28.96,28.92,28.93,1300.0,24.1361,24.1695,24.1361,24.1444,1300.0
2011-09-28 13:40:00,28.94,28.95,28.92,28.93,2000.0,24.1528,24.1611,24.1361,24.1444,2000.0
2011-09-28 13:45:00,28.92,28.92,28.88,28.89,3700.0,24.1361,24.1361,24.1027,24.111,3700.0
2011-09-28 13:50:00,28.9,28.91,28.88,28.88,7000.0,24.1194,24.1277,24.1027,24.1027,7000.0
2011-09-28 13:55:00,28.88,28.89,28.83,28.86,29300.0,24.1027,24.111,24.061,24.086,29300.0
2011-09-28 14:00:00,28.85,28.85,28.8,28.81,5100.0,24.0777,24.0777,24.0359,24.0443,5100.0
2011-09-28 14:05:00,28.79,28.85,28.79,28.85,3600.0,24.0276,24.0777,24.0276,24.0777,3600.0
2011-09-28 14:10:00,28.87,28.88,28.84,28.86,3300.0,24.0943,24.1027,24.0693,24.086,3300.0
2011-09-28 14:15:00,28.87,28.94,28.86,28.91,8100.0,24.0943,24.1528,24.086,24.1277,8100.0
2011-09-28 14:20:00,28.89,28.9,28.86,28.9,1400.0,24.111,24.1194,24.086,24.1194,1400.0
2011-09-28 14:25:00,28.89,28.93,28.89,28.91,3300.0,24.111,24.1444,24.111,24.1277,3300.0
2011-09-28 14:30:00,28.9,28.96,28.89,28.96,2600.0,24.1194,24.1695,24.111,24.1695,2600.0
2011-09-28 14:35:00,28.98,28.98,28.93,28.94,3100.0,24.1861,24.1861,24.1444,24.1528,3100.0
2011-09-28 14:40:00,28.95,28.98,28.95,28.98,1500.0,24.1611,24.1861,24.1611,24.1861,1500.0
2011-09-28 14:45:00,28.99,28.99,28.95,28.96,2700.0,24.1945,24.1945,24.1611,24.1695,2700.0
2011-09-28 14:50:00,28.97,28.99,28.96,28.96,5000.0,24.1778,24.1945,24.1695,24.1695,5000.0
2011-09-28 14:55:00,28.97,29.08,28.97,29.04,10700.0,24.1778,24.2696,24.1778,24.2362,10700.0
2011-09-28 15:00:00,29.04,29.1,29.03,29.09,36400.0,24.2362,24.2863,24.2279,24.278,36400.0
2011-09-28 15:05:00,29.08,29.1,28.99,29.1,7300.0,24.2696,24.2863,24.1945,24.2863,7300.0
2011-09-28 15:10:00,29.09,29.13,29.06,29.1,19600.0,24.278,24.3113,24.2529,24.2863,19600.0
2011-09-28 15:15:00,29.11,29.11,29.04,29.08,19800.0,24.2946,24.2946,24.2362,24.2696,19800.0
2011-09-28 15:20:00,29.08,29.13,29.05,29.1,15700.0,24.2696,24.3113,24.2446,24.2863,15700.0
2011-09-28 15:25:00,29.12,29.12,29.0,29.07,37700.0,24.303,24.303,24.2028,24.2613,37700.0
2011-09-28 15:30:00,29.06,29.07,29.0,29.0,39800.0,24.2529,24.2613,24.2028,24.2028,39800.0
2011-09-28 15:35:00,28.99,28.99,28.85,28.86,41900.0,24.1945,24.1945,24.0777,24.086,41900.0
2011-09-28 15:40:00,28.86,28.96,28.86,28.94,27700.0,24.086,24.1695,24.086,24.1528,27700.0
2011-09-28 15:45:00,28.94,28.94,28.83,28.85,43500.0,24.1528,24.1528,24.061,24.0777,43500.0
2011-09-28 15:50:00,28.84,28.9,28.81,28.85,24600.0,24.0693,24.1194,24.0443,24.0777,24600.0
2011-09-28 15:55:00,28.84,28.86,28.79,28.84,22300.0,24.0693,24.086,24.0276,24.0693,22300.0
2011-09-29 09:30:00,29.3,29.54,29.25,29.28,10600.0,24.4532,24.6535,24.4115,24.4365,10600.0
2011-09-29 09:35:00,29.32,29.32,29.13,29.13,1400.0,24.4699,24.4699,24.3113,24.3113,1400.0
2011-09-29 09:40:00,29.17,29.2,29.12,29.2,3600.0,24.3447,24.3698,24.303,24.3698,3600.0
2011-09-29 09:45:00,29.21,29.38,29.21,29.38,2100.0,24.3781,24.52,24.3781,24.52,2100.0
2011-09-29 09:50:00,29.32,29.36,29.25,29.25,9800.0,24.4699,24.5033,24.4115,24.4115,9800.0
2011-09-29 09:55:00,29.25,29.25,29.2,29.2,1700.0,24.4115,24.4115,24.3698,24.3698,1700.0
2011-09-29 10:00:00,29.23,29.28,29.19,29.2,10000.0,24.3948,24.4365,24.3614,24.3698,10000.0
2011-09-29 10:05:00,29.22,29.22,29.2,29.2,6200.0,24.3864,24.3864,24.3698,24.3698,6200.0
2011-09-29 10:10:00,29.2,29.21,29.09,29.12,6500.0,24.3698,24.3781,24.278,24.303,6500.0
2011-09-29 10:15:00,29.16,29.16,29.04,29.05,4100.0,24.3364,24.3364,24.2362,24.2446,4100.0
2011-09-29 10:20:00,29.04,29.05,29.01,29.03,8500.0,24.2362,24.2446,24.2112,24.2279,8500.0
2011-09-29 10:25:00,29.03,29.03,28.91,28.92,9100.0,24.2279,24.2279,24.1277,24.1361,9100.0
2011-09-29 10:30:00,28.92,28.94,28.91,28.94,8000.0,24.1361,24.1528,24.1277,24.1528,8000.0
2011-09-29 10:35:00,28.96,29.0,28.95,28.98,3800.0,24.1695,24.2028,24.1611,24.1861,3800.0
2011-09-29 10:40:00,28.94,29.0,28.94,28.96,2100.0,24.1528,24.2028,24.1528,24.1695,2100.0
2011-09-29 10:45:00,28.94,28.98,28.9,28.98,6300.0,24.1528,24.1861,24.1194,24.1861,6300.0
2011-09-29 10:50:00,28.98,28.98,28.95,28.95,2800.0,24.1861,24.1861,24.1611,24.1611,2800.0
2011-09-29 10:55:00,28.96,29.0,28.95,28.96,8700.0,24.1695,24.2028,24.1611,24.1695,8700.0
2011-09-29 11:00:00,28.98,29.05,28.97,29.0,5400.0,24.1861,24.2446,24.1778,24.2028,5400.0
2011-09-29 11:05:00,29.0,29.02,28.95,29.02,3100.0,24.2028,24.2195,24.1611,24.2195,3100.0
2011-09-29 11:10:00,29.01,29.05,28.96,29.04,2800.0,24.2112,24.2446,24.1695,24.2362,2800.0
2011-09-29 11:15:00,29.01,29.01,28.94,28.95,5300.0,24.2112,24.2112,24.1528,24.1611,5300.0
2011-09-29 11:20:00,28.95,28.96,28.92,28.94,2900.0,24.1611,24.1695,24.1361,24.1528,2900.0
2011-09-29 11:25:00,28.95,29.03,28.95,29.01,2600.0,24.1611,24.2279,24.1611,24.2112,2600.0
2011-09-29 11:30:00,29.0,29.01,28.97,28.97,4400.0,24.2028,24.2112,24.1778,24.1778,4400.0
2011-09-29 11:35:00,28.98,29.02,28.97,28.97,1400.0,24.1861,24.2195,24.1778,24.1778,1400.0
2011-09-29 11:40:00,28.97,28.99,28.94,28.99,1600.0,24.1778,24.1945,24.1528,24.1945,1600.0
2011-09-29 11:45:00,29.02,29.03,29.01,29.03,2400.0,24.2195,24.2279,24.2112,24.2279,2400.0
2011-09-29 11:50:00,29.06,29.06,29.03,29.04,12400.0,24.2529,24.2529,24.2279,24.2362,12400.0
2011-09-29 11:55:00,29.05,29.07,29.04,29.05,7700.0,24.2446,24.2613,24.2362,24.2446,7700.0
2011-09-29 12:00:00,29.07,29.1,29.07,29.08,1400.0,24.2613,24.2863,24.2613,24.2696,1400.0
2011-09-29 12:05:00,29.06,29.06,29.04,29.04,4200.0,24.2529,24.2529,24.2362,24.2362,4200.0
2011-09-29 12:10:00,29.05,29.06,29.05,29.06,1100.0,24.2446,24.2529,24.2446,24.2529,1100.0
2011-09-29 12:15:00,29.04,29.06,29.04,29.04,1400.0,24.2362,24.2529,24.2362,24.2362,1400.0
2011-09-29 12:20:00,29.04,29.08,29.04,29.07,5300.0,24.2362,24.2696,24.2362,24.2613,5300.0
2011-09-29 12:25:00,29.09,29.13,29.09,29.1,1600.0,24.278,24.3113,24.278,24.2863,1600.0
2011-09-29 12:30:00,29.1,29.1,29.02,29.02,6600.0,24.2863,24.2863,24.2195,24.2195,6600.0
2011-09-29 12:35:00,29.0,29.02,28.96,29.0,3100.0,24.2028,24.2195,24.1695,24.2028,3100.0
2011-09-29 12:40:00,29.02,29.03,28.98,28.98,2900.0,24.2195,24.2279,24.1861,24.1861,2900.0
2011-09-29 12:45:00,28.99,29.04,28.99,29.03,1000.0,24.1945,24.2362,24.1945,24.2279,1000.0
2011-09-29 12:50:00,29.04,29.11,29.03,29.11,1500.0,24.2362,24.2946,24.2279,24.2946,1500.0
2011-09-29 12:55:00,29.12,29.12,29.02,29.02,1300.0,24.303,24.303,24.2195,24.2195,1300.0
2011-09-29 13:00:00,29.05,29.09,29.04,29.05,2200.0,24.2446,24.278,24.2362,24.2446,2200.0
2011-09-29 13:05:00,29.07,29.11,29.06,29.1,2000.0,24.2613,24.2946,24.2529,24.2863,2000.0
2011-09-29 13:10:00,29.1,29.11,29.09,29.11,1000.0,24.2863,24.2946,24.278,24.2946,1000.0
2011-09-29 13:15:00,29.08,29.17,29.08,29.09,3400.0,24.2696,24.3447,24.2696,24.278,3400.0
2011-09-29 13:20:00,29.09,29.09,29.06,29.06,600.0,24.278,24.278,24.2529,24.2529,600.0
2011-09-29 13:25:00,29.03,29.06,28.95,28.95,1300.0,24.2279,24.2529,24.1611,24.1611,1300.0
2011-09-29 13:30:00,28.9,28.92,28.88,28.9,8800.0,24.1194,24.1361,24.1027,24.1194,8800.0
2011-09-29 13:35:00,28.9,28.91,28.82,28.82,5400.0,24.1194,24.1277,24.0526,24.0526,5400.0
2011-09-29 13:40:00,28.82,28.82,28.72,28.74,3400.0,24.0526,24.0526,23.9692,23.9859,3400.0
2011-09-29 13:45:00,28.78,28.8,28.78,28.8,2200.0,24.0192,24.0359,24.0192,24.0359,2200.0
2011-09-29 13:50:00,28.81,28.83,28.8,28.83,3900.0,24.0443,24.061,24.0359,24.061,3900.0
2011-09-29 13:55:00,28.82,28.92,28.82,28.91,700.0,24.0526,24.1361,24.0526,24.1277,700.0
2011-09-29 14:00:00,28.88,28.89,28.84,28.85,26000.0,24.1027,24.111,24.0693,24.0777,26000.0
2011-09-29 14:05:00,28.85,28.88,28.85,28.88,26100.0,24.0777,24.1027,24.0777,24.1027,26100.0
2011-09-29 14:10:00,28.83,28.85,28.74,28.74,11100.0,24.061,24.0777,23.9859,23.9859,11100.0
2011-09-29 14:15:00,28.74,28.8,28.74,28.79,4300.0,23.9859,24.0359,23.9859,24.0276,4300.0
2011-09-29 14:20:00,28.79,28.8,28.77,28.79,5600.0,24.0276,24.0359,24.0109,24.0276,5600.0
2011-09-29 14:25:00,28.8,28.86,28.79,28.81,3200.0,24.0359,24.086,24.0276,24.0443,3200.0
2011-09-29 14:30:00,28.76,28.76,28.7,28.73,2400.0,24.0025,24.0025,23.9525,23.9775,2400.0
2011-09-29 14:35:00,28.73,28.82,28.73,28.81,1400.0,23.9775,24.0526,23.9775,24.0443,1400.0
2011-09-29 14:40:00,28.81,28.84,28.76,28.77,6800.0,24.0443,24.0693,24.0025,24.0109,6800.0
2011-09-29 14:45:00,28.74,28.75,28.73,28.75,1100.0,23.9859,23.9942,23.9775,23.9942,1100.0
2011-09-29 14:50:00,28.67,28.75,28.67,28.73,5600.0,23.9274,23.9942,23.9274,23.9775,5600.0
2011-09-29 14:55:00,28.73,28.78,28.73,28.78,3800.0,23.9775,24.0192,23.9775,24.0192,3800.0
2011-09-29 15:00:00,28.79,28.82,28.66,28.66,12600.0,24.0276,24.0526,23.9191,23.9191,12600.0
2011-09-29 15:05:00,28.66,28.74,28.65,28.74,4100.0,23.9191,23.9859,23.9107,23.9859,4100.0
2011-09-29 15:10:00,28.73,28.78,28.73,28.76,7200.0,23.9775,24.0192,23.9775,24.0025,7200.0
2011-09-29 15:15:00,28.76,28.82,28.71,28.71,12600.0,24.0025,24.0526,23.9608,23.9608,12600.0
2011-09-29 15:20:00,28.72,28.83,28.72,28.79,7800.0,23.9692,24.061,23.9692,24.0276,7800.0
2011-09-29 15:25:00,28.79,28.9,28.79,28.88,32200.0,24.0276,24.1194,24.0276,24.1027,32200.0
2011-09-29 15:30:00,28.88,29.02,28.87,28.96,9600.0,24.1027,24.2195,24.0943,24.1695,9600.0
2011-09-29 15:35:00,28.98,29.1,28.98,29.06,18300.0,24.1861,24.2863,24.1861,24.2529,18300.0
2011-09-29 15:40:00,29.07,29.1,29.01,29.02,18600.0,24.2613,24.2863,24.2112,24.2195,18600.0
2011-09-29 15:45:00,29.05,29.11,28.98,29.0,72800.0,24.2446,24.2946,24.1861,24.2028,72800.0
2011-09-29 15:50:00,29.0,29.09,28.99,29.05,30100.0,24.2028,24.278,24.1945,24.2446,30100.0
2011-09-29 15:55:00,29.04,29.17,29.01,29.17,55300.0,24.2362,24.3447,24.2112,24.3447,55300.0
2011-09-30 09:30:00,28.86,28.86,28.73,28.82,6100.0,24.086,24.086,23.9775,24.0526,6100.0
2011-09-30 09:35:00,28.81,28.82,28.64,28.76,7900.0,24.0443,24.0526,23.9024,24.0025,7900.0
2011-09-30 09:40:00,28.72,28.99,28.71,28.96,7400.0,23.9692,24.1945,23.9608,24.1695,7400.0
2011-09-30 09:45:00,28.95,28.97,28.73,28.78,3500.0,24.1611,24.1778,23.9775,24.0192,3500.0
2011-09-30 09:50:00,28.78,28.92,28.76,28.9,23600.0,24.0192,24.1361,24.0025,24.1194,23600.0
2011-09-30 09:55:00,28.93,28.95,28.77,28.77,3700.0,24.1444,24.1611,24.0109,24.0109,3700.0
2011-09-30 10:00:00,28.78,28.9,28.76,28.83,1900.0,24.0192,24.1194,24.0025,24.061,1900.0
2011-09-30 10:05:00,28.83,28.97,28.82,28.9,2000.0,24.061,24.1778,24.0526,24.1194,2000.0
2011-09-30 10:10:00,28.91,28.96,28.83,28.86,1600.0,24.1277,24.1695,24.061,24.086,1600.0
2011-09-30 10:15:00,28.88,29.05,28.88,29.05,1700.0,24.1027,24.2446,24.1027,24.2446,1700.0
2011-09-30 10:20:00,29.08,29.13,29.0,29.07,14100.0,24.2696,24.3113,24.2028,24.2613,14100.0
2011-09-30 10:25:00,29.09,29.09,28.97,29.0,4100.0,24.278,24.278,24.1778,24.2028,4100.0
2011-09-30 10:30:00,29.03,29.03,28.93,28.99,3500.0,24.2279,24.2279,24.1444,24.1945,3500.0
2011-09-30 10:35:00,29.0,29.0,28.94,28.96,7400.0,24.2028,24.2028,24.1528,24.1695,7400.0
2011-09-30 10:40:00,28.95,28.96,28.9,28.96,2100.0,24.1611,24.1695,24.1194,24.1695,2100.0
2011-09-30 10:45:00,28.94,28.95,28.9,28.93,8400.0,24.1528,24.1611,24.1194,24.1444,8400.0
2011-09-30 10:50:00,28.91,28.98,28.9,28.91,2600.0,24.1277,24.1861,24.1194,24.1277,2600.0
2011-09-30 10:55:00,28.92,28.98,28.9,28.91,6700.0,24.1361,24.1861,24.1194,24.1277,6700.0
2011-09-30 11:00:00,28.93,28.97,28.9,28.97,9600.0,24.1444,24.1778,24.1194,24.1778,9600.0
2011-09-30 11:05:00,28.96,29.08,28.94,29.08,11900.0,24.1695,24.2696,24.1528,24.2696,11900.0
2011-09-30 11:10:00,29.07,29.11,29.03,29.08,10900.0,24.2613,24.2946,24.2279,24.2696,10900.0
2011-09-30 11:15:00,29.1,29.14,29.06,29.09,13700.0,24.2863,24.3197,24.2529,24.278,13700.0
2011-09-30 11:20:00,29.09,29.16,29.09,29.1,5400.0,24.278,24.3364,24.278,24.2863,5400.0
2011-09-30 11:25:00,29.12,29.13,29.07,29.09,1300.0,24.303,24.3113,24.2613,24.278,1300.0
2011-09-30 11:30:00,29.07,29.14,29.05,29.09,2000.0,24.2613,24.3197,24.2446,24.278,2000.0
2011-09-30 11:35:00,29.14,29.26,29.14,29.2,3300.0,24.3197,24.4198,24.3197,24.3698,3300.0
2011-09-30 11:40:00,29.19,29.25,29.15,29.2,2000.0,24.3614,24.4115,24.328,24.3698,2000.0
2011-09-30 11:45:00,29.21,29.21,29.17,29.17,1200.0,24.3781,24.3781,24.3447,24.3447,1200.0
2011-09-30 11:50:00,29.17,29.2,29.14,29.14,1400.0,24.3447,24.3698,24.3197,24.3197,1400.0
2011-09-30 11:55:00,29.15,29.19,29.15,29.19,900.0,24.328,24.3614,24.328,24.3614,900.0
2011-09-30 12:00:00,29.21,29.24,29.21,29.24,900.0,24.3781,24.4031,24.3781,24.4031,900.0
2011-09-30 12:05:00,29.23,29.23,29.15,29.15,1000.0,24.3948,24.3948,24.328,24.328,1000.0
2011-09-30 12:10:00,29.15,29.15,29.11,29.14,1200.0,24.328,24.328,24.2946,24.3197,1200.0
2011-09-30 12:15:00,29.19,29.19,29.12,29.13,2100.0,24.3614,24.3614,24.303,24.3113,2100.0
2011-09-30 12:20:00,29.13,29.18,29.13,29.18,1500.0,24.3113,24.3531,24.3113,24.3531,1500.0
2011-09-30 12:25:00,29.16,29.18,29.14,29.18,900.0,24.3364,24.3531,24.3197,24.3531,900.0
2011-09-30 12:30:00,29.16,29.19,29.15,29.17,5500.0,24.3364,24.3614,24.328,24.3447,5500.0
2011-09-30 12:35:00,29.17,29.21,29.13,29.21,8700.0,24.3447,24.3781,24.3113,24.3781,8700.0
2011-09-30 12:40:00,29.18,29.23,29.18,29.23,1900.0,24.3531,24.3948,24.3531,24.3948,1900.0
2011-09-30 12:45:00,29.24,29.26,29.19,29.22,2000.0,24.4031,24.4198,24.3614,24.3864,2000.0
2011-09-30 12:50:00,29.24,29.24,29.21,29.21,300.0,24.4031,24.4031,24.3781,24.3781,300.0
2011-09-30 12:55:00,29.19,29.21,29.15,29.21,2700.0,24.3614,24.3781,24.328,24.3781,2700.0
2011-09-30 13:00:00,29.19,29.19,29.09,29.09,800.0,24.3614,24.3614,24.278,24.278,800.0
2011-09-30 13:05:00,29.08,29.12,29.08,29.11,700.0,24.2696,24.303,24.2696,24.2946,700.0
2011-09-30 13:10:00,29.13,29.18,29.12,29.17,2500.0,24.3113,24.3531,24.303,24.3447,2500.0
2011-09-30 13:15:00,29.19,29.22,29.18,29.21,1300.0,24.3614,24.3864,24.3531,24.3781,1300.0
2011-09-30 13:20:00,29.2,29.2,29.16,29.17,2100.0,24.3698,24.3698,24.3364,24.3447,2100.0
2011-09-30 13:25:00,29.18,29.2,29.16,29.2,2800.0,24.3531,24.3698,24.3364,24.3698,2800.0
2011-09-30 13:30:00,29.16,29.28,29.15,29.28,5900.0,24.3364,24.4365,24.328,24.4365,5900.0
2011-09-30 13:35:00,29.27,29.29,29.27,29.28,1200.0,24.4282,24.4449,24.4282,24.4365,1200.0
2011-09-30 13:40:00,29.27,29.27,29.18,29.2,2200.0,24.4282,24.4282,24.3531,24.3698,2200.0
2011-09-30 13:45:00,29.22,29.26,29.22,29.22,1600.0,24.3864,24.4198,24.3864,24.3864,1600.0
2011-09-30 13:50:00,29.28,29.28,29.21,29.21,400.0,24.4365,24.4365,24.3781,24.3781,400.0
2011-09-30 13:55:00,29.19,29.19,29.15,29.15,300.0,24.3614,24.3614,24.328,24.328,300.0
2011-09-30 14:00:00,29.13,29.16,29.12,29.13,3800.0,24.3113,24.3364,24.303,24.3113,3800.0
2011-09-30 14:05:00,29.13,29.15,29.02,29.04,5700.0,24.3113,24.328,24.2195,24.2362,5700.0
2011-09-30 14:10:00,29.03,29.05,29.0,29.03,2800.0,24.2279,24.2446,24.2028,24.2279,2800.0
2011-09-30 14:15:00,29.04,29.08,29.03,29.08,2100.0,24.2362,24.2696,24.2279,24.2696,2100.0
2011-09-30 14:20:00,29.09,29.09,29.04,29.06,3800.0,24.278,24.278,24.2362,24.2529,3800.0
2011-09-30 14:25:00,29.07,29.09,28.97,29.0,3100.0,24.2613,24.278,24.1778,24.2028,3100.0
2011-09-30 14:30:00,29.0,29.05,28.98,29.02,5200.0,24.2028,24.2446,24.1861,24.2195,5200.0
2011-09-30 14:35:00,29.02,29.04,28.96,29.04,6100.0,24.2195,24.2362,24.1695,24.2362,6100.0
2011-09-30 14:40:00,29.03,29.09,29.03,29.08,4000.0,24.2279,24.278,24.2279,24.2696,4000.0
2011-09-30 14:45:00,29.11,29.11,29.03,29.03,4500.0,24.2946,24.2946,24.2279,24.2279,4500.0
2011-09-30 14:50:00,29.02,29.04,28.99,29.0,15100.0,24.2195,24.2362,24.1945,24.2028,15100.0
2011-09-30 14:55:00,29.05,29.1,29.01,29.03,5300.0,24.2446,24.2863,24.2112,24.2279,5300.0
2011-09-30 15:00:00,29.07,29.07,29.0,29.02,3700.0,24.2613,24.2613,24.2028,24.2195,3700.0
2011-09-30 15:05:00,29.04,29.14,29.04,29.1,6800.0,24.2362,24.3197,24.2362,24.2863,6800.0
2011-09-30 15:10:00,29.11,29.12,29.04,29.04,11300.0,24.2946,24.303,24.2362,24.2362,11300.0
2011-09-30 15:15:00,29.04,29.1,29.02,29.08,3400.0,24.2362,24.2863,24.2195,24.2696,3400.0
2011-09-30 15:20:00,29.07,29.08,29.02,29.02,9200.0,24.2613,24.2696,24.2195,24.2195,9200.0
2011-09-30 15:25:00,29.02,29.06,29.0,29.04,12200.0,24.2195,24.2529,24.2028,24.2362,12200.0
2011-09-30 15:30:00,29.03,29.05,28.94,28.98,25400.0,24.2279,24.2446,24.1528,24.1861,25400.0
2011-09-30 15:35:00,28.97,28.98,28.88,28.94,26100.0,24.1778,24.1861,24.1027,24.1528,26100.0
2011-09-30 15:40:00,28.96,29.03,28.95,29.02,15300.0,24.1695,24.2279,24.1611,24.2195,15300.0
2011-09-30 15:45:00,29.04,29.07,28.9,28.9,50000.0,24.2362,24.2613,24.1194,24.1194,50000.0
2011-09-30 15:50:00,28.94,28.96,28.83,28.85,28700.0,24.1528,24.1695,24.061,24.0777,28700.0
2011-09-30 15:55:00,28.85,28.87,28.74,28.76,73400.0,24.0777,24.0943,23.9859,24.0025,73400.0
2011-10-03 09:30:00,28.57,28.59,28.4,28.44,7400.0,23.844,23.8607,23.7021,23.7355,7400.0
2011-10-03 09:35:00,28.44,28.46,28.3,28.31,5300.0,23.7355,23.7522,23.6186,23.627,5300.0
2011-10-03 09:40:00,28.33,28.49,28.3,28.47,11400.0,23.6437,23.7772,23.6186,23.7605,11400.0
2011-10-03 09:45:00,28.43,28.53,28.38,28.39,10400.0,23.7271,23.8106,23.6854,23.6937,10400.0
2011-10-03 09:50:00,28.38,28.38,28.21,28.23,13800.0,23.6854,23.6854,23.5435,23.5602,13800.0
2011-10-03 09:55:00,28.21,28.23,28.19,28.22,11400.0,23.5435,23.5602,23.5268,23.5519,11400.0
2011-10-03 10:00:00,28.24,28.5,28.22,28.31,10600.0,23.5686,23.7856,23.5519,23.627,10600.0
2011-10-03 10:05:00,28.3,28.59,28.3,28.58,6500.0,23.6186,23.8607,23.6186,23.8523,6500.0
2011-10-03 10:10:00,28.58,28.69,28.55,28.61,9100.0,23.8523,23.9441,23.8273,23.8774,9100.0
2011-10-03 10:15:00,28.61,28.63,28.52,28.55,5500.0,23.8774,23.894,23.8022,23.8273,5500.0
2011-10-03 10:20:00,28.52,28.57,28.44,28.44,4600.0,23.8022,23.844,23.7355,23.7355,4600.0
2011-10-03 10:25:00,28.48,28.5,28.37,28.47,4200.0,23.7689,23.7856,23.6771,23.7605,4200.0
2011-10-03 10:30:00,28.45,28.49,28.33,28.33,5900.0,23.7438,23.7772,23.6437,23.6437,5900.0
2011-10-03 10:35:00,28.34,28.34,28.18,28.25,6600.0,23.652,23.652,23.5185,23.5769,6600.0
2011-10-03 10:40:00,28.26,28.27,28.15,28.26,5200.0,23.5853,23.5936,23.4934,23.5853,5200.0
2011-10-03 10:45:00,28.27,28.33,28.23,28.31,4800.0,23.5936,23.6437,23.5602,23.627,4800.0
2011-10-03 10:50:00,28.27,28.28,28.19,28.25,3800.0,23.5936,23.6019,23.5268,23.5769,3800.0
2011-10-03 10:55:00,28.23,28.32,28.23,28.3,2300.0,23.5602,23.6353,23.5602,23.6186,2300.0
2011-10-03 11:00:00,28.3,28.32,28.24,28.26,9300.0,23.6186,23.6353,23.5686,23.5853,9300.0
2011-10-03 11:05:00,28.26,28.34,28.23,28.34,6600.0,23.5853,23.652,23.5602,23.652,6600.0
2011-10-03 11:10:00,28.36,28.42,28.3,28.3,3300.0,23.6687,23.7188,23.6186,23.6186,3300.0
2011-10-03 11:15:00,28.32,28.39,28.32,28.37,3900.0,23.6353,23.6937,23.6353,23.6771,3900.0
2011-10-03 11:20:00,28.37,28.42,28.31,28.32,4800.0,23.6771,23.7188,23.627,23.6353,4800.0
2011-10-03 11:25:00,28.3,28.36,28.27,28.36,15100.0,23.6186,23.6687,23.5936,23.6687,15100.0
2011-10-03 11:30:00,28.32,28.4,28.3,28.4,5100.0,23.6353,23.7021,23.6186,23.7021,5100.0
2011-10-03 11:35:00,28.39,28.4,28.34,28.38,7100.0,23.6937,23.7021,23.652,23.6854,7100.0
2011-10-03 11:40:00,28.36,28.37,28.19,28.23,7800.0,23.6687,23.6771,23.5268,23.5602,7800.0
2011-10-03 11:45:00,28.21,28.23,28.19,28.2,3900.0,23.5435,23.5602,23.5268,23.5352,3900.0
2011-10-03 11:50:00,28.19,28.25,28.19,28.25,4300.0,23.5268,23.5769,23.5268,23.5769,4300.0
2011-10-03 11:55:00,28.24,28.26,28.22,28.22,6500.0,23.5686,23.5853,23.5519,23.5519,6500.0
2011-10-03 12:00:00,28.22,28.26,28.21,28.25,16300.0,23.5519,23.5853,23.5435,23.5769,16300.0
2011-10-03 12:05:00,28.22,28.23,28.13,28.16,12800.0,23.5519,23.5602,23.4768,23.5018,12800.0
2011-10-03 12:10:00,28.14,28.16,28.05,28.05,25700.0,23.4851,23.5018,23.41,23.41,25700.0
2011-10-03 12:15:00,28.02,28.04,27.98,27.99,7500.0,23.385,23.4016,23.3516,23.3599,7500.0
2011-10-03 12:20:00,27.98,28.04,27.98,28.0,5600.0,23.3516,23.4016,23.3516,23.3683,5600.0
2011-10-03 12:25:00,28.0,28.02,27.97,27.98,7100.0,23.3683,23.385,23.3432,23.3516,7100.0
2011-10-03 12:30:00,27.99,28.0,27.94,27.94,4200.0,23.3599,23.3683,23.3182,23.3182,4200.0
2011-10-03 12:35:00,27.94,27.94,27.89,27.93,6800.0,23.3182,23.3182,23.2765,23.3098,6800.0
2011-10-03 12:40:00,27.93,27.96,27.87,27.9,5600.0,23.3098,23.3349,23.2598,23.2848,5600.0
2011-10-03 12:45:00,27.89,27.9,27.86,27.89,3700.0,23.2765,23.2848,23.2514,23.2765,3700.0
2011-10-03 12:50:00,27.89,27.89,27.85,27.87,12400.0,23.2765,23.2765,23.2431,23.2598,12400.0
2011-10-03 12:55:00,27.87,27.88,27.86,27.88,23000.0,23.2598,23.2681,23.2514,23.2681,23000.0
2011-10-03 13:00:00,27.87,27.88,27.86,27.87,16300.0,23.2598,23.2681,23.2514,23.2598,16300.0
2011-10-03 13:05:00,27.87,27.88,27.82,27.85,14700.0,23.2598,23.2681,23.218,23.2431,14700.0
2011-10-03 13:10:00,27.85,27.89,27.85,27.86,12300.0,23.2431,23.2765,23.2431,23.2514,12300.0
2011-10-03 13:15:00,27.87,27.87,27.75,27.77,13600.0,23.2598,23.2598,23.1596,23.1763,13600.0
2011-10-03 13:20:00,27.79,27.83,27.79,27.82,14500.0,23.193,23.2264,23.193,23.218,14500.0
2011-10-03 13:25:00,27.83,27.83,27.71,27.77,8500.0,23.2264,23.2264,23.1262,23.1763,8500.0
2011-10-03 13:30:00,27.77,27.77,27.65,27.67,6600.0,23.1763,23.1763,23.0762,23.0928,6600.0
2011-10-03 13:35:00,27.62,27.66,27.45,27.45,10600.0,23.0511,23.0845,22.9092,22.9092,10600.0
2011-10-03 13:40:00,27.45,27.57,27.45,27.56,8700.0,22.9092,23.0094,22.9092,23.001,8700.0
2011-10-03 13:45:00,27.54,27.54,27.45,27.47,9200.0,22.9844,22.9844,22.9092,22.9259,9200.0
2011-10-03 13:50:00,27.47,27.5,27.36,27.38,12100.0,22.9259,22.951,22.8341,22.8508,12100.0
2011-10-03 13:55:00,27.39,27.47,27.38,27.46,10900.0,22.8592,22.9259,22.8508,22.9176,10900.0
2011-10-03 14:00:00,27.46,27.51,27.44,27.5,14600.0,22.9176,22.9593,22.9009,22.951,14600.0
2011-10-03 14:05:00,27.51,27.58,27.5,27.54,8700.0,22.9593,23.0177,22.951,22.9844,8700.0
2011-10-03 14:10:00,27.53,27.53,27.49,27.49,8600.0,22.976,22.976,22.9426,22.9426,8600.0
2011-10-03 14:15:00,27.49,27.49,27.38,27.4,9300.0,22.9426,22.9426,22.8508,22.8675,9300.0
2011-10-03 14:20:00,27.38,27.42,27.35,27.39,10800.0,22.8508,22.8842,22.8258,22.8592,10800.0
2011-10-03 14:25:00,27.37,27.42,27.27,27.33,10500.0,22.8425,22.8842,22.759,22.8091,10500.0
2011-10-03 14:30:00,27.32,27.36,27.26,27.27,19200.0,22.8007,22.8341,22.7507,22.759,19200.0
2011-10-03 14:35:00,27.27,27.28,27.25,27.27,13500.0,22.759,22.7674,22.7423,22.759,13500.0
2011-10-03 14:40:00,27.27,27.29,27.21,27.26,10000.0,22.759,22.7757,22.7089,22.7507,10000.0
2011-10-03 14:45:00,27.27,27.27,27.14,27.17,8000.0,22.759,22.759,22.6505,22.6756,8000.0
2011-10-03 14:50:00,27.17,27.26,27.17,27.22,10900.0,22.6756,22.7507,22.6756,22.7173,10900.0
2011-10-03 14:55:00,27.25,27.37,27.22,27.37,15000.0,22.7423,22.8425,22.7173,22.8425,15000.0
2011-10-03 15:00:00,27.36,27.38,27.33,27.36,12000.0,22.8341,22.8508,22.8091,22.8341,12000.0
2011-10-03 15:05:00,27.34,27.43,27.32,27.36,19700.0,22.8174,22.8925,22.8007,22.8341,19700.0
2011-10-03 15:10:00,27.37,27.39,27.33,27.35,24300.0,22.8425,22.8592,22.8091,22.8258,24300.0
2011-10-03 15:15:00,27.34,27.41,27.33,27.38,21900.0,22.8174,22.8759,22.8091,22.8508,21900.0
2011-10-03 15:20:00,27.38,27.38,27.25,27.25,13800.0,22.8508,22.8508,22.7423,22.7423,13800.0
2011-10-03 15:25:00,27.24,27.26,27.17,27.18,12700.0,22.734,22.7507,22.6756,22.6839,12700.0
2011-10-03 15:30:00,27.18,27.22,27.17,27.18,15900.0,22.6839,22.7173,22.6756,22.6839,15900.0
2011-10-03 15:35:00,27.18,27.27,27.14,27.23,38300.0,22.6839,22.759,22.6505,22.7256,38300.0
2011-10-03 15:40:00,27.23,27.25,27.21,27.23,25500.0,22.7256,22.7423,22.7089,22.7256,25500.0
2011-10-03 15:45:00,27.24,27.41,27.2,27.36,56000.0,22.734,22.8759,22.7006,22.8341,56000.0
2011-10-03 15:50:00,27.36,27.36,27.16,27.17,47100.0,22.8341,22.8341,22.6672,22.6756,47100.0
2011-10-03 15:55:00,27.18,27.21,27.05,27.05,72200.0,22.6839,22.7089,22.5754,22.5754,72200.0
2011-10-04 09:30:00,26.94,27.33,26.92,27.3,16000.0,22.4836,22.8091,22.4669,22.7841,16000.0
2011-10-04 09:35:00,27.3,27.36,27.2,27.23,5400.0,22.7841,22.8341,22.7006,22.7256,5400.0
2011-10-04 09:40:00,27.27,27.35,27.12,27.12,6500.0,22.759,22.8258,22.6338,22.6338,6500.0
2011-10-04 09:45:00,27.09,27.27,27.08,27.23,6000.0,22.6088,22.759,22.6004,22.7256,6000.0
2011-10-04 09:50:00,27.25,27.27,27.1,27.1,11100.0,22.7423,22.759,22.6171,22.6171,11100.0
2011-10-04 09:55:00,27.12,27.28,27.07,27.25,12400.0,22.6338,22.7674,22.5921,22.7423,12400.0
2011-10-04 10:00:00,27.23,27.35,27.0,27.01,30000.0,22.7256,22.8258,22.5337,22.542,30000.0
2011-10-04 10:05:00,26.98,27.17,26.93,27.12,27400.0,22.517,22.6756,22.4753,22.6338,27400.0
2011-10-04 10:10:00,27.11,27.3,27.1,27.29,15000.0,22.6255,22.7841,22.6171,22.7757,15000.0
2011-10-04 10:15:00,27.29,27.44,27.26,27.29,33200.0,22.7757,22.9009,22.7507,22.7757,33200.0
2011-10-04 10:20:00,27.31,27.34,27.21,27.23,10900.0,22.7924,22.8174,22.7089,22.7256,10900.0
2011-10-04 10:25:00,27.18,27.26,27.14,27.2,8500.0,22.6839,22.7507,22.6505,22.7006,8500.0
2011-10-04 10:30:00,27.25,27.38,27.25,27.26,13300.0,22.7423,22.8508,22.7423,22.7507,13300.0
2011-10-04 10:35:00,27.27,27.38,27.21,27.38,11700.0,22.759,22.8508,22.7089,22.8508,11700.0
2011-10-04 10:40:00,27.41,27.47,27.37,27.44,16800.0,22.8759,22.9259,22.8425,22.9009,16800.0
2011-10-04 10:45:00,27.43,27.49,27.38,27.49,7200.0,22.8925,22.9426,22.8508,22.9426,7200.0
2011-10-04 10:50:00,27.49,27.5,27.4,27.43,12300.0,22.9426,22.951,22.8675,22.8925,12300.0
2011-10-04 10:55:00,27.43,27.44,27.33,27.33,18100.0,22.8925,22.9009,22.8091,22.8091,18100.0
2011-10-04 11:00:00,27.34,27.34,27.22,27.29,9500.0,22.8174,22.8174,22.7173,22.7757,9500.0
2011-10-04 11:05:00,27.3,27.45,27.24,27.4,17600.0,22.7841,22.9092,22.734,22.8675,17600.0
2011-10-04 11:10:00,27.39,27.55,27.39,27.43,13900.0,22.8592,22.9927,22.8592,22.8925,13900.0
2011-10-04 11:15:00,27.44,27.45,27.37,27.39,9400.0,22.9009,22.9092,22.8425,22.8592,9400.0
2011-10-04 11:20:00,27.36,27.39,27.32,27.32,10300.0,22.8341,22.8592,22.8007,22.8007,10300.0
2011-10-04 11:25:00,27.31,27.37,27.24,27.35,35000.0,22.7924,22.8425,22.734,22.8258,35000.0
2011-10-04 11:30:00,27.33,27.35,27.28,27.35,4800.0,22.8091,22.8258,22.7674,22.8258,4800.0
2011-10-04 11:35:00,27.34,27.38,27.26,27.26,9700.0,22.8174,22.8508,22.7507,22.7507,9700.0
2011-10-04 11:40:00,27.28,27.35,27.28,27.34,7600.0,22.7674,22.8258,22.7674,22.8174,7600.0
2011-10-04 11:45:00,27.35,27.35,27.26,27.35,6800.0,22.8258,22.8258,22.7507,22.8258,6800.0
2011-10-04 11:50:00,27.34,27.44,27.33,27.39,8400.0,22.8174,22.9009,22.8091,22.8592,8400.0
2011-10-04 11:55:00,27.39,27.41,27.33,27.39,14900.0,22.8592,22.8759,22.8091,22.8592,14900.0
2011-10-04 12:00:00,27.39,27.55,27.39,27.55,12700.0,22.8592,22.9927,22.8592,22.9927,12700.0
2011-10-04 12:05:00,27.55,27.58,27.49,27.56,8200.0,22.9927,23.0177,22.9426,23.001,8200.0
2011-10-04 12:10:00,27.56,27.63,27.48,27.63,7700.0,23.001,23.0595,22.9343,23.0595,7700.0
2011-10-04 12:15:00,27.61,27.62,27.46,27.49,4900.0,23.0428,23.0511,22.9176,22.9426,4900.0
2011-10-04 12:20:00,27.5,27.56,27.5,27.53,4900.0,22.951,23.001,22.951,22.976,4900.0
2011-10-04 12:25:00,27.54,27.54,27.34,27.34,14500.0,22.9844,22.9844,22.8174,22.8174,14500.0
2011-10-04 12:30:00,27.34,27.34,27.28,27.33,14700.0,22.8174,22.8174,22.7674,22.8091,14700.0
2011-10-04 12:35:00,27.33,27.41,27.3,27.37,7600.0,22.8091,22.8759,22.7841,22.8425,7600.0
2011-10-04 12:40:00,27.38,27.45,27.37,27.39,7600.0,22.8508,22.9092,22.8425,22.8592,7600.0
2011-10-04 12:45:00,27.41,27.41,27.38,27.39,9200.0,22.8759,22.8759,22.8508,22.8592,9200.0
2011-10-04 12:50:00,27.4,27.42,27.37,27.41,7000.0,22.8675,22.8842,22.8425,22.8759,7000.0
2011-10-04 12:55:00,27.4,27.4,27.29,27.33,13400.0,22.8675,22.8675,22.7757,22.8091,13400.0
2011-10-04 13:00:00,27.34,27.37,27.31,27.31,23300.0,22.8174,22.8425,22.7924,22.7924,23300.0
2011-10-04 13:05:00,27.31,27.36,27.23,27.36,12300.0,22.7924,22.8341,22.7256,22.8341,12300.0
2011-10-04 13:10:00,27.35,27.35,27.19,27.2,6900.0,22.8258,22.8258,22.6923,22.7006,6900.0
2011-10-04 13:15:00,27.22,27.33,27.21,27.27,7100.0,22.7173,22.8091,22.7089,22.759,7100.0
2011-10-04 13:20:00,27.28,27.28,27.18,27.25,21400.0,22.7674,22.7674,22.6839,22.7423,21400.0
2011-10-04 13:25:00,27.26,27.35,27.2,27.33,29900.0,22.7507,22.8258,22.7006,22.8091,29900.0
2011-10-04 13:30:00,27.31,27.42,27.31,27.4,5400.0,22.7924,22.8842,22.7924,22.8675,5400.0
2011-10-04 13:35:00,27.4,27.41,27.31,27.31,4900.0,22.8675,22.8759,22.7924,22.7924,4900.0
2011-10-04 13:40:00,27.29,27.31,27.22,27.22,6600.0,22.7757,22.7924,22.7173,22.7173,6600.0
2011-10-04 13:45:00,27.25,27.31,27.22,27.28,15500.0,22.7423,22.7924,22.7173,22.7674,15500.0
2011-10-04 13:50:00,27.3,27.35,27.26,27.26,6900.0,22.7841,22.8258,22.7507,22.7507,6900.0
2011-10-04 13:55:00,27.27,27.29,27.22,27.23,8100.0,22.759,22.7757,22.7173,22.7256,8100.0
2011-10-04 14:00:00,27.24,27.38,27.24,27.31,5300.0,22.734,22.8508,22.734,22.7924,5300.0
2011-10-04 14:05:00,27.32,27.37,27.25,27.28,11500.0,22.8007,22.8425,22.7423,22.7674,11500.0
2011-10-04 14:10:00,27.28,27.29,27.22,27.29,14000.0,22.7674,22.7757,22.7173,22.7757,14000.0
2011-10-04 14:15:00,27.28,27.3,27.25,27.26,8600.0,22.7674,22.7841,22.7423,22.7507,8600.0
2011-10-04 14:20:00,27.25,27.32,27.2,27.3,9400.0,22.7423,22.8007,22.7006,22.7841,9400.0
2011-10-04 14:25:00,27.32,27.34,27.31,27.33,5000.0,22.8007,22.8174,22.7924,22.8091,5000.0
2011-10-04 14:30:00,27.33,27.43,27.33,27.42,9000.0,22.8091,22.8925,22.8091,22.8842,9000.0
2011-10-04 14:35:00,27.42,27.48,27.39,27.41,6100.0,22.8842,22.9343,22.8592,22.8759,6100.0
2011-10-04 14:40:00,27.41,27.42,27.31,27.39,10700.0,22.8759,22.8842,22.7924,22.8592,10700.0
2011-10-04 14:45:00,27.38,27.39,27.26,27.3,20900.0,22.8508,22.8592,22.7507,22.7841,20900.0
2011-10-04 14:50:00,27.32,27.32,27.19,27.19,24100.0,22.8007,22.8007,22.6923,22.6923,24100.0
2011-10-04 14:55:00,27.2,27.29,27.2,27.22,25100.0,22.7006,22.7757,22.7006,22.7173,25100.0
2011-10-04 15:00:00,27.22,27.31,27.22,27.27,12300.0,22.7173,22.7924,22.7173,22.759,12300.0
2011-10-04 15:05:00,27.26,27.3,27.14,27.14,17500.0,22.7507,22.7841,22.6505,22.6505,17500.0
2011-10-04 15:10:00,27.17,27.2,27.11,27.19,25400.0,22.6756,22.7006,22.6255,22.6923,25400.0
2011-10-04 15:15:00,27.19,27.28,27.15,27.28,17400.0,22.6923,22.7674,22.6589,22.7674,17400.0
2011-10-04 15:20:00,27.29,27.31,27.23,27.26,81100.0,22.7757,22.7924,22.7256,22.7507,81100.0
2011-10-04 15:25:00,27.27,27.41,27.27,27.27,64800.0,22.759,22.8759,22.759,22.759,64800.0
2011-10-04 15:30:00,27.29,27.4,27.2,27.3,79800.0,22.7757,22.8675,22.7006,22.7841,79800.0
2011-10-04 15:35:00,27.28,27.35,27.24,27.33,47800.0,22.7674,22.8258,22.734,22.8091,47800.0
2011-10-04 15:40:00,27.34,27.55,27.28,27.46,42800.0,22.8174,22.9927,22.7674,22.9176,42800.0
2011-10-04 15:45:00,27.47,27.53,27.38,27.48,70200.0,22.9259,22.976,22.8508,22.9343,70200.0
2011-10-04 15:50:00,27.51,27.61,27.44,27.51,64200.0,22.9593,23.0428,22.9009,22.9593,64200.0
2011-10-04 15:55:00,27.51,27.77,27.49,27.75,89700.0,22.9593,23.1763,22.9426,23.1596,89700.0
2011-10-05 09:30:00,27.9,28.07,27.71,27.85,9600.0,23.2848,23.4267,23.1262,23.2431,9600.0
2011-10-05 09:35:00,27.86,27.86,27.68,27.79,5800.0,23.2514,23.2514,23.1012,23.193,5800.0
2011-10-05 09:40:00,27.77,27.95,27.77,27.84,9100.0,23.1763,23.3265,23.1763,23.2347,9100.0
2011-10-05 09:45:00,27.85,27.86,27.7,27.79,7700.0,23.2431,23.2514,23.1179,23.193,7700.0
2011-10-05 09:50:00,27.8,27.82,27.71,27.81,4500.0,23.2013,23.218,23.1262,23.2097,4500.0
2011-10-05 09:55:00,27.84,27.91,27.74,27.76,14400.0,23.2347,23.2931,23.1513,23.168,14400.0
2011-10-05 10:00:00,27.74,27.9,27.69,27.89,11900.0,23.1513,23.2848,23.1095,23.2765,11900.0
2011-10-05 10:05:00,27.9,28.04,27.9,28.02,19800.0,23.2848,23.4016,23.2848,23.385,19800.0
2011-10-05 10:10:00,28.02,28.04,27.95,28.04,22400.0,23.385,23.4016,23.3265,23.4016,22400.0
2011-10-05 10:15:00,28.03,28.05,27.87,27.89,20800.0,23.3933,23.41,23.2598,23.2765,20800.0
2011-10-05 10:20:00,27.89,28.06,27.89,27.96,19600.0,23.2765,23.4183,23.2765,23.3349,19600.0
2011-10-05 10:25:00,27.95,27.96,27.89,27.89,10000.0,23.3265,23.3349,23.2765,23.2765,10000.0
2011-10-05 10:30:00,27.9,27.94,27.88,27.94,28500.0,23.2848,23.3182,23.2681,23.3182,28500.0
2011-10-05 10:35:00,27.97,28.05,27.97,27.99,11900.0,23.3432,23.41,23.3432,23.3599,11900.0
2011-10-05 10:40:00,27.99,28.0,27.9,27.92,33700.0,23.3599,23.3683,23.2848,23.3015,33700.0
2011-10-05 10:45:00,27.93,27.95,27.84,27.94,23200.0,23.3098,23.3265,23.2347,23.3182,23200.0
2011-10-05 10:50:00,27.96,27.98,27.9,27.92,21200.0,23.3349,23.3516,23.2848,23.3015,21200.0
2011-10-05 10:55:00,27.93,27.94,27.89,27.93,19700.0,23.3098,23.3182,23.2765,23.3098,19700.0
2011-10-05 11:00:00,27.91,27.95,27.89,27.95,15800.0,23.2931,23.3265,23.2765,23.3265,15800.0
2011-10-05 11:05:00,27.93,27.95,27.87,27.87,15200.0,23.3098,23.3265,23.2598,23.2598,15200.0
2011-10-05 11:10:00,27.88,27.91,27.86,27.89,4900.0,23.2681,23.2931,23.2514,23.2765,4900.0
2011-10-05 11:15:00,27.88,27.9,27.86,27.9,14700.0,23.2681,23.2848,23.2514,23.2848,14700.0
2011-10-05 11:20:00,27.91,27.98,27.9,27.91,40400.0,23.2931,23.3516,23.2848,23.2931,40400.0
2011-10-05 11:25:00,27.94,28.02,27.94,27.95,6900.0,23.3182,23.385,23.3182,23.3265,6900.0
2011-10-05 11:30:00,27.96,27.99,27.92,27.96,19600.0,23.3349,23.3599,23.3015,23.3349,19600.0
2011-10-05 11:35:00,27.96,28.02,27.96,28.02,3400.0,23.3349,23.385,23.3349,23.385,3400.0
2011-10-05 11:40:00,28.02,28.03,27.98,27.99,10800.0,23.385,23.3933,23.3516,23.3599,10800.0
2011-10-05 11:45:00,28.01,28.12,28.0,28.1,5300.0,23.3766,23.4684,23.3683,23.4517,5300.0
2011-10-05 11:50:00,28.11,28.16,28.1,28.15,5700.0,23.4601,23.5018,23.4517,23.4934,5700.0
2011-10-05 11:55:00,28.18,28.21,28.16,28.17,4900.0,23.5185,23.5435,23.5018,23.5101,4900.0
2011-10-05 12:00:00,28.15,28.18,28.09,28.09,5600.0,23.4934,23.5185,23.4434,23.4434,5600.0
2011-10-05 12:05:00,28.1,28.14,28.08,28.1,5300.0,23.4517,23.4851,23.435,23.4517,5300.0
2011-10-05 12:10:00,28.11,28.13,28.1,28.12,2900.0,23.4601,23.4768,23.4517,23.4684,2900.0
2011-10-05 12:15:00,28.12,28.13,28.06,28.06,2300.0,23.4684,23.4768,23.4183,23.4183,2300.0
2011-10-05 12:20:00,28.05,28.09,28.05,28.09,6400.0,23.41,23.4434,23.41,23.4434,6400.0
2011-10-05 12:25:00,28.09,28.09,28.03,28.03,4800.0,23.4434,23.4434,23.3933,23.3933,4800.0
2011-10-05 12:30:00,28.01,28.07,28.01,28.07,4900.0,23.3766,23.4267,23.3766,23.4267,4900.0
2011-10-05 12:35:00,28.06,28.09,28.05,28.05,5200.0,23.4183,23.4434,23.41,23.41,5200.0
2011-10-05 12:40:00,28.05,28.11,28.04,28.09,6200.0,23.41,23.4601,23.4016,23.4434,6200.0
2011-10-05 12:45:00,28.06,28.13,28.02,28.13,5700.0,23.4183,23.4768,23.385,23.4768,5700.0
2011-10-05 12:50:00,28.15,28.18,28.13,28.16,5900.0,23.4934,23.5185,23.4768,23.5018,5900.0
2011-10-05 12:55:00,28.18,28.18,28.14,28.16,5500.0,23.5185,23.5185,23.4851,23.5018,5500.0
2011-10-05 13:00:00,28.15,28.2,28.15,28.19,6300.0,23.4934,23.5352,23.4934,23.5268,6300.0
2011-10-05 13:05:00,28.22,28.25,28.21,28.24,4000.0,23.5519,23.5769,23.5435,23.5686,4000.0
2011-10-05 13:10:00,28.26,28.26,28.17,28.19,13800.0,23.5853,23.5853,23.5101,23.5268,13800.0
2011-10-05 13:15:00,28.18,28.29,28.18,28.28,4500.0,23.5185,23.6103,23.5185,23.6019,4500.0
2011-10-05 13:20:00,28.28,28.33,28.24,28.26,6400.0,23.6019,23.6437,23.5686,23.5853,6400.0
2011-10-05 13:25:00,28.27,28.35,28.27,28.3,2800.0,23.5936,23.6604,23.5936,23.6186,2800.0
2011-10-05 13:30:00,28.32,28.36,28.29,28.29,1900.0,23.6353,23.6687,23.6103,23.6103,1900.0
2011-10-05 13:35:00,28.28,28.29,28.24,28.24,3900.0,23.6019,23.6103,23.5686,23.5686,3900.0
2011-10-05 13:40:00,28.25,28.29,28.25,28.27,7000.0,23.5769,23.6103,23.5769,23.5936,7000.0
2011-10-05 13:45:00,28.28,28.32,28.28,28.28,2700.0,23.6019,23.6353,23.6019,23.6019,2700.0
2011-10-05 13:50:00,28.29,28.38,28.29,28.38,12700.0,23.6103,23.6854,23.6103,23.6854,12700.0
2011-10-05 13:55:00,28.37,28.4,28.36,28.38,7900.0,23.6771,23.7021,23.6687,23.6854,7900.0
2011-10-05 14:00:00,28.38,28.4,28.36,28.39,11500.0,23.6854,23.7021,23.6687,23.6937,11500.0
2011-10-05 14:05:00,28.39,28.41,28.33,28.34,6100.0,23.6937,23.7104,23.6437,23.652,6100.0
2011-10-05 14:10:00,28.33,28.34,28.26,28.26,5400.0,23.6437,23.652,23.5853,23.5853,5400.0
2011-10-05 14:15:00,28.28,28.38,28.28,28.37,11300.0,23.6019,23.6854,23.6019,23.6771,11300.0
2011-10-05 14:20:00,28.36,28.37,28.3,28.35,9200.0,23.6687,23.6771,23.6186,23.6604,9200.0
2011-10-05 14:25:00,28.32,28.34,28.28,28.31,4900.0,23.6353,23.652,23.6019,23.627,4900.0
2011-10-05 14:30:00,28.31,28.33,28.17,28.18,9000.0,23.627,23.6437,23.5101,23.5185,9000.0
2011-10-05 14:35:00,28.19,28.19,28.13,28.19,4900.0,23.5268,23.5268,23.4768,23.5268,4900.0
2011-10-05 14:40:00,28.19,28.27,28.19,28.25,3100.0,23.5268,23.5936,23.5268,23.5769,3100.0
2011-10-05 14:45:00,28.23,28.37,28.23,28.37,5700.0,23.5602,23.6771,23.5602,23.6771,5700.0
2011-10-05 14:50:00,28.37,28.4,28.34,28.36,9700.0,23.6771,23.7021,23.652,23.6687,9700.0
2011-10-05 14:55:00,28.36,28.36,28.31,28.31,5300.0,23.6687,23.6687,23.627,23.627,5300.0
2011-10-05 15:00:00,28.31,28.31,28.27,28.29,18600.0,23.627,23.627,23.5936,23.6103,18600.0
2011-10-05 15:05:00,28.28,28.35,28.27,28.3,8900.0,23.6019,23.6604,23.5936,23.6186,8900.0
2011-10-05 15:10:00,28.29,28.37,28.27,28.37,8500.0,23.6103,23.6771,23.5936,23.6771,8500.0
2011-10-05 15:15:00,28.36,28.43,28.33,28.39,9000.0,23.6687,23.7271,23.6437,23.6937,9000.0
2011-10-05 15:20:00,28.42,28.43,28.3,28.31,17600.0,23.7188,23.7271,23.6186,23.627,17600.0
2011-10-05 15:25:00,28.31,28.4,28.3,28.34,12000.0,23.627,23.7021,23.6186,23.652,12000.0
2011-10-05 15:30:00,28.35,28.5,28.35,28.49,14300.0,23.6604,23.7856,23.6604,23.7772,14300.0
2011-10-05 15:35:00,28.49,28.58,28.45,28.57,11500.0,23.7772,23.8523,23.7438,23.844,11500.0
2011-10-05 15:40:00,28.56,28.59,28.56,28.58,30900.0,23.8356,23.8607,23.8356,23.8523,30900.0
2011-10-05 15:45:00,28.59,28.63,28.42,28.45,33100.0,23.8607,23.894,23.7188,23.7438,33100.0
2011-10-05 15:50:00,28.44,28.57,28.44,28.51,23200.0,23.7355,23.844,23.7355,23.7939,23200.0
2011-10-05 15:55:00,28.51,28.55,28.46,28.47,63600.0,23.7939,23.8273,23.7522,23.7605,63600.0
2011-10-06 09:30:00,28.56,29.01,28.56,29.01,22400.0,23.8356,24.2112,23.8356,24.2112,22400.0
2011-10-06 09:35:00,29.01,29.25,29.0,29.24,18900.0,24.2112,24.4115,24.2028,24.4031,18900.0
2011-10-06 09:40:00,29.23,29.25,29.06,29.06,12300.0,24.3948,24.4115,24.2529,24.2529,12300.0
2011-10-06 09:45:00,29.09,29.13,28.9,28.97,11000.0,24.278,24.3113,24.1194,24.1778,11000.0
2011-10-06 09:50:00,28.95,29.01,28.8,28.99,12300.0,24.1611,24.2112,24.0359,24.1945,12300.0
2011-10-06 09:55:00,28.99,28.99,28.83,28.97,19600.0,24.1945,24.1945,24.061,24.1778,19600.0
2011-10-06 10:00:00,28.98,29.02,28.96,29.01,24000.0,24.1861,24.2195,24.1695,24.2112,24000.0
2011-10-06 10:05:00,28.99,29.07,28.99,29.04,21100.0,24.1945,24.2613,24.1945,24.2362,21100.0
2011-10-06 10:10:00,29.07,29.18,29.02,29.08,12600.0,24.2613,24.3531,24.2195,24.2696,12600.0
2011-10-06 10:15:00,29.08,29.1,29.01,29.06,12600.0,24.2696,24.2863,24.2112,24.2529,12600.0
2011-10-06 10:20:00,29.06,29.19,29.05,29.18,16000.0,24.2529,24.3614,24.2446,24.3531,16000.0
2011-10-06 10:25:00,29.18,29.21,29.11,29.18,17200.0,24.3531,24.3781,24.2946,24.3531,17200.0
2011-10-06 10:30:00,29.2,29.43,29.18,29.42,24300.0,24.3698,24.5617,24.3531,24.5534,24300.0
2011-10-06 10:35:00,29.42,29.51,29.35,29.41,21800.0,24.5534,24.6285,24.4949,24.545,21800.0
2011-10-06 10:40:00,29.41,29.41,29.35,29.39,17100.0,24.545,24.545,24.4949,24.5283,17100.0
2011-10-06 10:45:00,29.39,29.43,29.34,29.34,17500.0,24.5283,24.5617,24.4866,24.4866,17500.0
2011-10-06 10:50:00,29.31,29.42,29.31,29.41,12500.0,24.4616,24.5534,24.4616,24.545,12500.0
2011-10-06 10:55:00,29.41,29.45,29.34,29.37,11600.0,24.545,24.5784,24.4866,24.5116,11600.0
2011-10-06 11:00:00,29.37,29.42,29.33,29.41,13500.0,24.5116,24.5534,24.4783,24.545,13500.0
2011-10-06 11:05:00,29.41,29.47,29.39,29.45,16100.0,24.545,24.5951,24.5283,24.5784,16100.0
2011-10-06 11:10:00,29.45,29.51,29.44,29.5,8800.0,24.5784,24.6285,24.5701,24.6201,8800.0
2011-10-06 11:15:00,29.49,29.51,29.43,29.43,18500.0,24.6118,24.6285,24.5617,24.5617,18500.0
2011-10-06 11:20:00,29.43,29.46,29.42,29.43,11000.0,24.5617,24.5867,24.5534,24.5617,11000.0
2011-10-06 11:25:00,29.43,29.56,29.43,29.56,8500.0,24.5617,24.6702,24.5617,24.6702,8500.0
2011-10-06 11:30:00,29.56,29.61,29.54,29.57,9500.0,24.6702,24.7119,24.6535,24.6786,9500.0
2011-10-06 11:35:00,29.56,29.59,29.49,29.59,8300.0,24.6702,24.6952,24.6118,24.6952,8300.0
2011-10-06 11:40:00,29.6,29.64,29.58,29.62,7100.0,24.7036,24.737,24.6869,24.7203,7100.0
2011-10-06 11:45:00,29.63,29.65,29.55,29.55,8100.0,24.7286,24.7453,24.6619,24.6619,8100.0
2011-10-06 11:50:00,29.55,29.58,29.54,29.56,9800.0,24.6619,24.6869,24.6535,24.6702,9800.0
2011-10-06 11:55:00,29.57,29.65,29.56,29.64,8700.0,24.6786,24.7453,24.6702,24.737,8700.0
2011-10-06 12:00:00,29.65,29.66,29.62,29.65,5500.0,24.7453,24.7537,24.7203,24.7453,5500.0
2011-10-06 12:05:00,29.62,29.62,29.54,29.57,9200.0,24.7203,24.7203,24.6535,24.6786,9200.0
2011-10-06 12:10:00,29.56,29.66,29.53,29.66,7500.0,24.6702,24.7537,24.6452,24.7537,7500.0
2011-10-06 12:15:00,29.64,29.66,29.58,29.66,5500.0,24.737,24.7537,24.6869,24.7537,5500.0
2011-10-06 12:20:00,29.66,29.69,29.64,29.65,6700.0,24.7537,24.7787,24.737,24.7453,6700.0
2011-10-06 12:25:00,29.65,29.65,29.56,29.6,7500.0,24.7453,24.7453,24.6702,24.7036,7500.0
2011-10-06 12:30:00,29.58,29.61,29.56,29.56,5900.0,24.6869,24.7119,24.6702,24.6702,5900.0
2011-10-06 12:35:00,29.55,29.6,29.53,29.55,9600.0,24.6619,24.7036,24.6452,24.6619,9600.0
2011-10-06 12:40:00,29.55,29.56,29.46,29.49,6800.0,24.6619,24.6702,24.5867,24.6118,6800.0
2011-10-06 12:45:00,29.48,29.5,29.45,29.5,6700.0,24.6034,24.6201,24.5784,24.6201,6700.0
2011-10-06 12:50:00,29.51,29.55,29.48,29.55,7100.0,24.6285,24.6619,24.6034,24.6619,7100.0
2011-10-06 12:55:00,29.56,29.57,29.51,29.57,5200.0,24.6702,24.6786,24.6285,24.6786,5200.0
2011-10-06 13:00:00,29.56,29.57,29.49,29.51,6500.0,24.6702,24.6786,24.6118,24.6285,6500.0
2011-10-06 13:05:00,29.49,29.57,29.48,29.56,5500.0,24.6118,24.6786,24.6034,24.6702,5500.0
2011-10-06 13:10:00,29.56,29.64,29.55,29.63,4500.0,24.6702,24.737,24.6619,24.7286,4500.0
2011-10-06 13:15:00,29.64,29.65,29.57,29.6,6000.0,24.737,24.7453,24.6786,24.7036,6000.0
2011-10-06 13:20:00,29.59,29.62,29.58,29.6,10000.0,24.6952,24.7203,24.6869,24.7036,10000.0
2011-10-06 13:25:00,29.6,29.61,29.5,29.5,7900.0,24.7036,24.7119,24.6201,24.6201,7900.0
2011-10-06 13:30:00,29.5,29.59,29.49,29.55,6500.0,24.6201,24.6952,24.6118,24.6619,6500.0
2011-10-06 13:35:00,29.54,29.57,29.49,29.5,9300.0,24.6535,24.6786,24.6118,24.6201,9300.0
2011-10-06 13:40:00,29.53,29.57,29.49,29.49,6600.0,24.6452,24.6786,24.6118,24.6118,6600.0
2011-10-06 13:45:00,29.46,29.59,29.46,29.59,6600.0,24.5867,24.6952,24.5867,24.6952,6600.0
2011-10-06 13:50:00,29.61,29.61,29.57,29.58,8300.0,24.7119,24.7119,24.6786,24.6869,8300.0
2011-10-06 13:55:00,29.59,29.6,29.56,29.59,10200.0,24.6952,24.7036,24.6702,24.6952,10200.0
2011-10-06 14:00:00,29.64,29.69,29.59,29.69,9200.0,24.737,24.7787,24.6952,24.7787,9200.0
2011-10-06 14:05:00,29.69,29.75,29.69,29.73,9500.0,24.7787,24.8288,24.7787,24.8121,9500.0
2011-10-06 14:10:00,29.72,29.75,29.72,29.73,2300.0,24.8037,24.8288,24.8037,24.8121,2300.0
2011-10-06 14:15:00,29.73,29.76,29.71,29.76,10800.0,24.8121,24.8371,24.7954,24.8371,10800.0
2011-10-06 14:20:00,29.75,29.8,29.73,29.79,13400.0,24.8288,24.8705,24.8121,24.8622,13400.0
2011-10-06 14:25:00,29.79,29.79,29.74,29.74,3800.0,24.8622,24.8622,24.8204,24.8204,3800.0
2011-10-06 14:30:00,29.75,29.79,29.69,29.69,10400.0,24.8288,24.8622,24.7787,24.7787,10400.0
2011-10-06 14:35:00,29.69,29.7,29.66,29.67,4400.0,24.7787,24.787,24.7537,24.762,4400.0
2011-10-06 14:40:00,29.66,29.7,29.64,29.7,10000.0,24.7537,24.787,24.737,24.787,10000.0
2011-10-06 14:45:00,29.7,29.73,29.67,29.67,9300.0,24.787,24.8121,24.762,24.762,9300.0
2011-10-06 14:50:00,29.66,29.74,29.62,29.73,11400.0,24.7537,24.8204,24.7203,24.8121,11400.0
2011-10-06 14:55:00,29.73,29.73,29.66,29.66,17200.0,24.8121,24.8121,24.7537,24.7537,17200.0
2011-10-06 15:00:00,29.66,29.66,29.54,29.6,29200.0,24.7537,24.7537,24.6535,24.7036,29200.0
2011-10-06 15:05:00,29.61,29.71,29.61,29.71,37500.0,24.7119,24.7954,24.7119,24.7954,37500.0
2011-10-06 15:10:00,29.72,29.74,29.65,29.65,20900.0,24.8037,24.8204,24.7453,24.7453,20900.0
2011-10-06 15:15:00,29.65,29.66,29.59,29.6,23900.0,24.7453,24.7537,24.6952,24.7036,23900.0
2011-10-06 15:20:00,29.6,29.72,29.6,29.65,23000.0,24.7036,24.8037,24.7036,24.7453,23000.0
2011-10-06 15:25:00,29.65,29.75,29.65,29.66,19000.0,24.7453,24.8288,24.7453,24.7537,19000.0
2011-10-06 15:30:00,29.66,29.84,29.63,29.8,27100.0,24.7537,24.9039,24.7286,24.8705,27100.0
2011-10-06 15:35:00,29.79,29.88,29.76,29.85,27400.0,24.8622,24.9373,24.8371,24.9122,27400.0
2011-10-06 15:40:00,29.84,29.97,29.81,29.96,20100.0,24.9039,25.0124,24.8789,25.004,20100.0
2011-10-06 15:45:00,29.97,29.97,29.81,29.86,20500.0,25.0124,25.0124,24.8789,24.9206,20500.0
2011-10-06 15:50:00,29.86,29.9,29.84,29.85,24700.0,24.9206,24.954,24.9039,24.9122,24700.0
2011-10-06 15:55:00,29.85,29.96,29.85,29.91,54800.0,24.9122,25.004,24.9122,24.9623,54800.0
2011-10-07 09:30:00,29.99,29.99,29.74,29.79,9300.0,25.0291,25.0291,24.8204,24.8622,9300.0
2011-10-07 09:35:00,29.79,29.94,29.79,29.82,6100.0,24.8622,24.9873,24.8622,24.8872,6100.0
2011-10-07 09:40:00,29.81,29.9,29.76,29.86,6800.0,24.8789,24.954,24.8371,24.9206,6800.0
2011-10-07 09:45:00,29.87,29.9,29.78,29.87,9200.0,24.9289,24.954,24.8538,24.9289,9200.0
2011-10-07 09:50:00,29.84,29.99,29.81,29.95,9200.0,24.9039,25.0291,24.8789,24.9957,9200.0
2011-10-07 09:55:00,29.95,30.18,29.95,30.12,45800.0,24.9957,25.1876,24.9957,25.1376,45800.0
2011-10-07 10:00:00,30.11,30.19,29.94,30.05,49700.0,25.1292,25.196,24.9873,25.0792,49700.0
2011-10-07 10:05:00,30.05,30.05,29.93,29.97,6800.0,25.0792,25.0792,24.979,25.0124,6800.0
2011-10-07 10:10:00,29.93,30.13,29.87,30.12,9700.0,24.979,25.1459,24.9289,25.1376,9700.0
2011-10-07 10:15:00,30.12,30.21,30.12,30.16,12600.0,25.1376,25.2127,25.1376,25.171,12600.0
2011-10-07 10:20:00,30.15,30.15,30.05,30.14,11600.0,25.1626,25.1626,25.0792,25.1543,11600.0
2011-10-07 10:25:00,30.1,30.13,29.97,29.97,11500.0,25.1209,25.1459,25.0124,25.0124,11500.0
2011-10-07 10:30:00,29.98,30.03,29.98,30.0,6500.0,25.0207,25.0625,25.0207,25.0374,6500.0
2011-10-07 10:35:00,29.99,30.0,29.88,29.95,5500.0,25.0291,25.0374,24.9373,24.9957,5500.0
2011-10-07 10:40:00,29.92,29.98,29.88,29.96,7000.0,24.9707,25.0207,24.9373,25.004,7000.0
2011-10-07 10:45:00,29.95,29.95,29.82,29.85,3900.0,24.9957,24.9957,24.8872,24.9122,3900.0
2011-10-07 10:50:00,29.86,29.96,29.86,29.92,7300.0,24.9206,25.004,24.9206,24.9707,7300.0
2011-10-07 10:55:00,29.91,29.92,29.88,29.88,4800.0,24.9623,24.9707,24.9373,24.9373,4800.0
2011-10-07 11:00:00,29.89,29.94,29.85,29.85,5800.0,24.9456,24.9873,24.9122,24.9122,5800.0
2011-10-07 11:05:00,29.86,29.93,29.82,29.88,12700.0,24.9206,24.979,24.8872,24.9373,12700.0
2011-10-07 11:10:00,29.88,29.9,29.74,29.78,19600.0,24.9373,24.954,24.8204,24.8538,19600.0
2011-10-07 11:15:00,29.78,29.83,29.76,29.79,10300.0,24.8538,24.8955,24.8371,24.8622,10300.0
2011-10-07 11:20:00,29.8,29.85,29.73,29.85,7600.0,24.8705,24.9122,24.8121,24.9122,7600.0
2011-10-07 11:25:00,29.85,29.89,29.85,29.89,3000.0,24.9122,24.9456,24.9122,24.9456,3000.0
2011-10-07 11:30:00,29.89,29.93,29.86,29.88,9200.0,24.9456,24.979,24.9206,24.9373,9200.0
2011-10-07 11:35:00,29.89,29.9,29.84,29.86,7700.0,24.9456,24.954,24.9039,24.9206,7700.0
2011-10-07 11:40:00,29.86,29.96,29.86,29.94,7000.0,24.9206,25.004,24.9206,24.9873,7000.0
2011-10-07 11:45:00,29.95,29.98,29.93,29.95,4000.0,24.9957,25.0207,24.979,24.9957,4000.0
2011-10-07 11:50:00,29.95,29.99,29.91,29.99,4900.0,24.9957,25.0291,24.9623,25.0291,4900.0
2011-10-07 11:55:00,29.99,29.99,29.95,29.97,5300.0,25.0291,25.0291,24.9957,25.0124,5300.0
2011-10-07 12:00:00,29.98,29.99,29.8,29.94,24400.0,25.0207,25.0291,24.8705,24.9873,24400.0
2011-10-07 12:05:00,29.94,29.96,29.9,29.94,5700.0,24.9873,25.004,24.954,24.9873,5700.0
2011-10-07 12:10:00,29.93,29.96,29.82,29.95,10600.0,24.979,25.004,24.8872,24.9957,10600.0
2011-10-07 12:15:00,29.95,29.95,29.72,29.72,10800.0,24.9957,24.9957,24.8037,24.8037,10800.0
2011-10-07 12:20:00,29.77,29.83,29.67,29.72,11400.0,24.8455,24.8955,24.762,24.8037,11400.0
2011-10-07 12:25:00,29.72,29.79,29.69,29.77,9200.0,24.8037,24.8622,24.7787,24.8455,9200.0
2011-10-07 12:30:00,29.77,29.8,29.73,29.77,7700.0,24.8455,24.8705,24.8121,24.8455,7700.0
2011-10-07 12:35:00,29.78,29.82,29.76,29.78,7400.0,24.8538,24.8872,24.8371,24.8538,7400.0
2011-10-07 12:40:00,29.76,29.79,29.7,29.72,11800.0,24.8371,24.8622,24.787,24.8037,11800.0
2011-10-07 12:45:00,29.72,29.82,29.72,29.8,3100.0,24.8037,24.8872,24.8037,24.8705,3100.0
2011-10-07 12:50:00,29.8,29.82,29.71,29.76,6200.0,24.8705,24.8872,24.7954,24.8371,6200.0
2011-10-07 12:55:00,29.76,29.78,29.75,29.75,10200.0,24.8371,24.8538,24.8288,24.8288,10200.0
2011-10-07 13:00:00,29.75,29.78,29.74,29.77,7100.0,24.8288,24.8538,24.8204,24.8455,7100.0
2011-10-07 13:05:00,29.76,29.78,29.65,29.7,5000.0,24.8371,24.8538,24.7453,24.787,5000.0
2011-10-07 13:10:00,29.71,29.76,29.7,29.76,8400.0,24.7954,24.8371,24.787,24.8371,8400.0
2011-10-07 13:15:00,29.76,29.81,29.74,29.75,10100.0,24.8371,24.8789,24.8204,24.8288,10100.0
2011-10-07 13:20:00,29.73,29.77,29.72,29.77,3200.0,24.8121,24.8455,24.8037,24.8455,3200.0
2011-10-07 13:25:00,29.78,29.85,29.76,29.77,5600.0,24.8538,24.9122,24.8371,24.8455,5600.0
2011-10-07 13:30:00,29.75,29.75,29.7,29.72,3900.0,24.8288,24.8288,24.787,24.8037,3900.0
2011-10-07 13:35:00,29.72,29.74,29.69,29.72,2800.0,24.8037,24.8204,24.7787,24.8037,2800.0
2011-10-07 13:40:00,29.72,29.72,29.66,29.66,4000.0,24.8037,24.8037,24.7537,24.7537,4000.0
2011-10-07 13:45:00,29.68,29.77,29.68,29.76,2300.0,24.7704,24.8455,24.7704,24.8371,2300.0
2011-10-07 13:50:00,29.78,29.79,29.76,29.76,11100.0,24.8538,24.8622,24.8371,24.8371,11100.0
2011-10-07 13:55:00,29.78,29.87,29.78,29.81,3400.0,24.8538,24.9289,24.8538,24.8789,3400.0
2011-10-07 14:00:00,29.84,29.86,29.8,29.85,2500.0,24.9039,24.9206,24.8705,24.9122,2500.0
2011-10-07 14:05:00,29.86,29.88,29.8,29.81,1900.0,24.9206,24.9373,24.8705,24.8789,1900.0
2011-10-07 14:10:00,29.8,29.8,29.72,29.75,4200.0,24.8705,24.8705,24.8037,24.8288,4200.0
2011-10-07 14:15:00,29.73,29.8,29.73,29.77,2900.0,24.8121,24.8705,24.8121,24.8455,2900.0
2011-10-07 14:20:00,29.77,29.88,29.76,29.83,5400.0,24.8455,24.9373,24.8371,24.8955,5400.0
2011-10-07 14:25:00,29.8,29.85,29.75,29.76,7400.0,24.8705,24.9122,24.8288,24.8371,7400.0
2011-10-07 14:30:00,29.75,29.81,29.75,29.78,5700.0,24.8288,24.8789,24.8288,24.8538,5700.0
2011-10-07 14:35:00,29.79,29.88,29.79,29.83,5900.0,24.8622,24.9373,24.8622,24.8955,5900.0
2011-10-07 14:40:00,29.83,29.83,29.75,29.76,5500.0,24.8955,24.8955,24.8288,24.8371,5500.0
2011-10-07 14:45:00,29.75,29.87,29.75,29.79,7800.0,24.8288,24.9289,24.8288,24.8622,7800.0
2011-10-07 14:50:00,29.8,29.87,29.8,29.87,6100.0,24.8705,24.9289,24.8705,24.9289,6100.0
2011-10-07 14:55:00,29.86,29.94,29.83,29.86,7600.0,24.9206,24.9873,24.8955,24.9206,7600.0
2011-10-07 15:00:00,29.85,29.85,29.76,29.77,15200.0,24.9122,24.9122,24.8371,24.8455,15200.0
2011-10-07 15:05:00,29.77,29.82,29.77,29.8,9400.0,24.8455,24.8872,24.8455,24.8705,9400.0
2011-10-07 15:10:00,29.8,29.81,29.77,29.79,10600.0,24.8705,24.8789,24.8455,24.8622,10600.0
2011-10-07 15:15:00,29.81,29.88,29.79,29.84,16100.0,24.8789,24.9373,24.8622,24.9039,16100.0
2011-10-07 15:20:00,29.85,29.91,29.84,29.91,15300.0,24.9122,24.9623,24.9039,24.9623,15300.0
2011-10-07 15:25:00,29.92,30.0,29.92,29.98,10900.0,24.9707,25.0374,24.9707,25.0207,10900.0
2011-10-07 15:30:00,29.98,30.0,29.92,29.94,20500.0,25.0207,25.0374,24.9707,24.9873,20500.0
2011-10-07 15:35:00,29.94,29.98,29.84,29.86,9400.0,24.9873,25.0207,24.9039,24.9206,9400.0
2011-10-07 15:40:00,29.86,29.86,29.71,29.79,26200.0,24.9206,24.9206,24.7954,24.8622,26200.0
2011-10-07 15:45:00,29.81,29.88,29.77,29.84,24900.0,24.8789,24.9373,24.8455,24.9039,24900.0
2011-10-07 15:50:00,29.83,29.84,29.62,29.73,37800.0,24.8955,24.9039,24.7203,24.8121,37800.0
2011-10-07 15:55:00,29.72,29.76,29.63,29.65,51900.0,24.8037,24.8371,24.7286,24.7453,51900.0
2011-10-10 09:30:00,30.0,30.0,29.9,29.91,13200.0,25.0374,25.0374,24.954,24.9623,13200.0
2011-10-10 09:35:00,29.84,29.96,29.79,29.96,2300.0,24.9039,25.004,24.8622,25.004,2300.0
2011-10-10 09:40:00,29.96,29.99,29.88,29.88,3900.0,25.004,25.0291,24.9373,24.9373,3900.0
2011-10-10 09:45:00,29.91,29.95,29.84,29.84,4100.0,24.9623,24.9957,24.9039,24.9039,4100.0
2011-10-10 09:50:00,29.85,29.93,29.85,29.85,5000.0,24.9122,24.979,24.9122,24.9122,5000.0
2011-10-10 09:55:00,29.84,29.94,29.83,29.92,3500.0,24.9039,24.9873,24.8955,24.9707,3500.0
2011-10-10 10:00:00,29.91,29.97,29.84,29.96,5900.0,24.9623,25.0124,24.9039,25.004,5900.0
2011-10-10 10:05:00,29.95,29.96,29.91,29.92,3300.0,24.9957,25.004,24.9623,24.9707,3300.0
2011-10-10 10:10:00,29.94,30.04,29.94,30.0,14900.0,24.9873,25.0708,24.9873,25.0374,14900.0
2011-10-10 10:15:00,30.03,30.03,29.99,30.0,2900.0,25.0625,25.0625,25.0291,25.0374,2900.0
2011-10-10 10:20:00,30.02,30.13,30.02,30.09,6500.0,25.0541,25.1459,25.0541,25.1125,6500.0
2011-10-10 10:25:00,30.08,30.11,30.06,30.06,4300.0,25.1042,25.1292,25.0875,25.0875,4300.0
2011-10-10 10:30:00,30.07,30.13,30.07,30.13,5100.0,25.0958,25.1459,25.0958,25.1459,5100.0
2011-10-10 10:35:00,30.13,30.2,30.13,30.17,8500.0,25.1459,25.2043,25.1459,25.1793,8500.0
2011-10-10 10:40:00,30.15,30.24,30.15,30.24,4500.0,25.1626,25.2377,25.1626,25.2377,4500.0
2011-10-10 10:45:00,30.24,30.28,30.23,30.25,6300.0,25.2377,25.2711,25.2294,25.2461,6300.0
2011-10-10 10:50:00,30.24,30.24,30.13,30.19,19300.0,25.2377,25.2377,25.1459,25.196,19300.0
2011-10-10 10:55:00,30.2,30.21,30.14,30.15,10200.0,25.2043,25.2127,25.1543,25.1626,10200.0
2011-10-10 11:00:00,30.16,30.17,30.12,30.12,9700.0,25.171,25.1793,25.1376,25.1376,9700.0
2011-10-10 11:05:00,30.12,30.14,30.12,30.14,2400.0,25.1376,25.1543,25.1376,25.1543,2400.0
2011-10-10 11:10:00,30.13,30.13,30.09,30.1,10000.0,25.1459,25.1459,25.1125,25.1209,10000.0
2011-10-10 11:15:00,30.1,30.1,30.07,30.08,2700.0,25.1209,25.1209,25.0958,25.1042,2700.0
2011-10-10 11:20:00,30.08,30.08,30.05,30.06,2200.0,25.1042,25.1042,25.0792,25.0875,2200.0
2011-10-10 11:25:00,30.06,30.1,30.06,30.1,2100.0,25.0875,25.1209,25.0875,25.1209,2100.0
2011-10-10 11:30:00,30.1,30.1,30.05,30.07,5900.0,25.1209,25.1209,25.0792,25.0958,5900.0
2011-10-10 11:35:00,30.08,30.1,30.08,30.09,1900.0,25.1042,25.1209,25.1042,25.1125,1900.0
2011-10-10 11:40:00,30.09,30.1,30.09,30.1,6700.0,25.1125,25.1209,25.1125,25.1209,6700.0
2011-10-10 11:45:00,30.1,30.1,30.07,30.09,4300.0,25.1209,25.1209,25.0958,25.1125,4300.0
2011-10-10 11:50:00,30.09,30.11,30.09,30.09,5900.0,25.1125,25.1292,25.1125,25.1125,5900.0
2011-10-10 11:55:00,30.1,30.11,30.09,30.11,5700.0,25.1209,25.1292,25.1125,25.1292,5700.0
2011-10-10 12:00:00,30.11,30.17,30.11,30.16,3400.0,25.1292,25.1793,25.1292,25.171,3400.0
2011-10-10 12:05:00,30.17,30.17,30.11,30.11,5300.0,25.1793,25.1793,25.1292,25.1292,5300.0
2011-10-10 12:10:00,30.11,30.13,30.11,30.13,1500.0,25.1292,25.1459,25.1292,25.1459,1500.0
2011-10-10 12:15:00,30.13,30.15,30.13,30.15,1700.0,25.1459,25.1626,25.1459,25.1626,1700.0
2011-10-10 12:20:00,30.15,30.17,30.13,30.16,5800.0,25.1626,25.1793,25.1459,25.171,5800.0
2011-10-10 12:25:00,30.16,30.18,30.16,30.18,2300.0,25.171,25.1876,25.171,25.1876,2300.0
2011-10-10 12:30:00,30.18,30.21,30.18,30.21,1500.0,25.1876,25.2127,25.1876,25.2127,1500.0
2011-10-10 12:35:00,30.21,30.22,30.17,30.18,3800.0,25.2127,25.221,25.1793,25.1876,3800.0
2011-10-10 12:40:00,30.19,30.24,30.19,30.21,4800.0,25.196,25.2377,25.196,25.2127,4800.0
2011-10-10 12:45:00,30.22,30.23,30.21,30.23,2600.0,25.221,25.2294,25.2127,25.2294,2600.0
2011-10-10 12:50:00,30.23,30.23,30.21,30.22,2900.0,25.2294,25.2294,25.2127,25.221,2900.0
2011-10-10 12:55:00,30.2,30.23,30.2,30.23,1800.0,25.2043,25.2294,25.2043,25.2294,1800.0
2011-10-10 13:00:00,30.23,30.26,30.22,30.26,4300.0,25.2294,25.2544,25.221,25.2544,4300.0
2011-10-10 13:05:00,30.27,30.29,30.26,30.26,2700.0,25.2628,25.2795,25.2544,25.2544,2700.0
2011-10-10 13:10:00,30.26,30.27,30.26,30.27,2400.0,25.2544,25.2628,25.2544,25.2628,2400.0
2011-10-10 13:15:00,30.27,30.28,30.27,30.28,2400.0,25.2628,25.2711,25.2628,25.2711,2400.0
2011-10-10 13:20:00,30.29,30.33,30.28,30.33,3300.0,25.2795,25.3128,25.2711,25.3128,3300.0
2011-10-10 13:25:00,30.35,30.35,30.29,30.29,3300.0,25.3295,25.3295,25.2795,25.2795,3300.0
2011-10-10 13:30:00,30.29,30.29,30.28,30.29,2900.0,25.2795,25.2795,25.2711,25.2795,2900.0
2011-10-10 13:35:00,30.29,30.3,30.29,30.3,2200.0,25.2795,25.2878,25.2795,25.2878,2200.0
2011-10-10 13:40:00,30.3,30.3,30.27,30.27,2900.0,25.2878,25.2878,25.2628,25.2628,2900.0
2011-10-10 13:45:00,30.27,30.29,30.27,30.28,1900.0,25.2628,25.2795,25.2628,25.2711,1900.0
2011-10-10 13:50:00,30.29,30.33,30.27,30.27,5600.0,25.2795,25.3128,25.2628,25.2628,5600.0
2011-10-10 13:55:00,30.27,30.32,30.27,30.3,4300.0,25.2628,25.3045,25.2628,25.2878,4300.0
2011-10-10 14:00:00,30.3,30.32,30.3,30.31,2400.0,25.2878,25.3045,25.2878,25.2961,2400.0
2011-10-10 14:05:00,30.31,30.31,30.25,30.25,5200.0,25.2961,25.2961,25.2461,25.2461,5200.0
2011-10-10 14:10:00,30.26,30.31,30.26,30.31,2200.0,25.2544,25.2961,25.2544,25.2961,2200.0
2011-10-10 14:15:00,30.31,30.32,30.3,30.31,3800.0,25.2961,25.3045,25.2878,25.2961,3800.0
2011-10-10 14:20:00,30.3,30.33,30.3,30.31,6300.0,25.2878,25.3128,25.2878,25.2961,6300.0
2011-10-10 14:25:00,30.31,30.33,30.31,30.31,5700.0,25.2961,25.3128,25.2961,25.2961,5700.0
2011-10-10 14:30:00,30.31,30.31,30.28,30.28,4300.0,25.2961,25.2961,25.2711,25.2711,4300.0
2011-10-10 14:35:00,30.28,30.28,30.2,30.2,2600.0,25.2711,25.2711,25.2043,25.2043,2600.0
2011-10-10 14:40:00,30.21,30.22,30.19,30.2,4700.0,25.2127,25.221,25.196,25.2043,4700.0
2011-10-10 14:45:00,30.21,30.22,30.16,30.17,4300.0,25.2127,25.221,25.171,25.1793,4300.0
2011-10-10 14:50:00,30.17,30.19,30.16,30.18,3700.0,25.1793,25.196,25.171,25.1876,3700.0
2011-10-10 14:55:00,30.17,30.17,30.13,30.15,4800.0,25.1793,25.1793,25.1459,25.1626,4800.0
2011-10-10 15:00:00,30.14,30.16,30.12,30.13,5700.0,25.1543,25.171,25.1376,25.1459,5700.0
2011-10-10 15:05:00,30.13,30.13,30.08,30.1,4800.0,25.1459,25.1459,25.1042,25.1209,4800.0
2011-10-10 15:10:00,30.1,30.11,30.0,30.03,16700.0,25.1209,25.1292,25.0374,25.0625,16700.0
2011-10-10 15:15:00,30.03,30.1,30.02,30.1,5600.0,25.0625,25.1209,25.0541,25.1209,5600.0
2011-10-10 15:20:00,30.1,30.1,29.97,29.98,7600.0,25.1209,25.1209,25.0124,25.0207,7600.0
2011-10-10 15:25:00,29.99,30.07,29.99,30.01,5400.0,25.0291,25.0958,25.0291,25.0458,5400.0
2011-10-10 15:30:00,30.0,30.08,29.95,30.08,14300.0,25.0374,25.1042,24.9957,25.1042,14300.0
2011-10-10 15:35:00,30.08,30.08,29.98,30.0,12600.0,25.1042,25.1042,25.0207,25.0374,12600.0
2011-10-10 15:40:00,30.01,30.05,29.93,30.05,13200.0,25.0458,25.0792,24.979,25.0792,13200.0
2011-10-10 15:45:00,30.05,30.1,30.03,30.08,14200.0,25.0792,25.1209,25.0625,25.1042,14200.0
2011-10-10 15:50:00,30.1,30.14,30.07,30.14,21700.0,25.1209,25.1543,25.0958,25.1543,21700.0
2011-10-10 15:55:00,30.14,30.2,30.12,30.19,26500.0,25.1543,25.2043,25.1376,25.196,26500.0
2011-10-11 09:30:00,29.94,30.1,29.89,30.09,16000.0,24.9873,25.1209,24.9456,25.1125,16000.0
2011-10-11 09:35:00,30.07,30.11,30.05,30.1,2500.0,25.0958,25.1292,25.0792,25.1209,2500.0
2011-10-11 09:40:00,30.12,30.15,30.04,30.13,4500.0,25.1376,25.1626,25.0708,25.1459,4500.0
2011-10-11 09:45:00,30.12,30.24,30.08,30.24,4400.0,25.1376,25.2377,25.1042,25.2377,4400.0
2011-10-11 09:50:00,30.24,30.25,30.2,30.22,2800.0,25.2377,25.2461,25.2043,25.221,2800.0
2011-10-11 09:55:00,30.18,30.23,30.12,30.22,900.0,25.1876,25.2294,25.1376,25.221,900.0
2011-10-11 10:00:00,30.2,30.22,30.12,30.13,2900.0,25.2043,25.221,25.1376,25.1459,2900.0
2011-10-11 10:05:00,30.15,30.15,30.09,30.09,1600.0,25.1626,25.1626,25.1125,25.1125,1600.0
2011-10-11 10:10:00,30.21,30.25,30.19,30.25,1100.0,25.2127,25.2461,25.196,25.2461,1100.0
2011-10-11 10:15:00,30.23,30.25,30.2,30.22,2500.0,25.2294,25.2461,25.2043,25.221,2500.0
2011-10-11 10:20:00,30.21,30.26,30.15,30.24,5400.0,25.2127,25.2544,25.1626,25.2377,5400.0
2011-10-11 10:25:00,30.23,30.23,30.16,30.21,3400.0,25.2294,25.2294,25.171,25.2127,3400.0
2011-10-11 10:30:00,30.21,30.26,30.19,30.25,2800.0,25.2127,25.2544,25.196,25.2461,2800.0
2011-10-11 10:35:00,30.25,30.26,30.16,30.18,4800.0,25.2461,25.2544,25.171,25.1876,4800.0
2011-10-11 10:40:00,30.18,30.22,30.14,30.22,7300.0,25.1876,25.221,25.1543,25.221,7300.0
2011-10-11 10:45:00,30.24,30.24,30.15,30.17,13100.0,25.2377,25.2377,25.1626,25.1793,13100.0
2011-10-11 10:50:00,30.19,30.19,30.13,30.13,4800.0,25.196,25.196,25.1459,25.1459,4800.0
2011-10-11 10:55:00,30.13,30.13,30.06,30.13,4200.0,25.1459,25.1459,25.0875,25.1459,4200.0
2011-10-11 11:00:00,30.13,30.13,30.05,30.07,7800.0,25.1459,25.1459,25.0792,25.0958,7800.0
2011-10-11 11:05:00,30.07,30.07,29.95,29.96,5400.0,25.0958,25.0958,24.9957,25.004,5400.0
2011-10-11 11:10:00,29.96,29.97,29.94,29.94,14400.0,25.004,25.0124,24.9873,24.9873,14400.0
2011-10-11 11:15:00,29.93,29.93,29.9,29.9,5200.0,24.979,24.979,24.954,24.954,5200.0
2011-10-11 11:20:00,29.9,29.9,29.87,29.88,7200.0,24.954,24.954,24.9289,24.9373,7200.0
2011-10-11 11:25:00,29.87,29.89,29.84,29.88,7500.0,24.9289,24.9456,24.9039,24.9373,7500.0
2011-10-11 11:30:00,29.89,29.94,29.88,29.88,14300.0,24.9456,24.9873,24.9373,24.9373,14300.0
2011-10-11 11:35:00,29.88,29.94,29.88,29.92,4700.0,24.9373,24.9873,24.9373,24.9707,4700.0
2011-10-11 11:40:00,29.93,29.94,29.9,29.93,4600.0,24.979,24.9873,24.954,24.979,4600.0
2011-10-11 11:45:00,29.94,29.94,29.92,29.92,2900.0,24.9873,24.9873,24.9707,24.9707,2900.0
2011-10-11 11:50:00,29.93,29.94,29.88,29.92,6000.0,24.979,24.9873,24.9373,24.9707,6000.0
2011-10-11 11:55:00,29.92,29.98,29.92,29.96,6300.0,24.9707,25.0207,24.9707,25.004,6300.0
2011-10-11 12:00:00,29.96,29.96,29.92,29.93,2700.0,25.004,25.004,24.9707,24.979,2700.0
2011-10-11 12:05:00,29.92,30.0,29.92,30.0,2600.0,24.9707,25.0374,24.9707,25.0374,2600.0
2011-10-11 12:10:00,30.0,30.02,29.97,30.02,4900.0,25.0374,25.0541,25.0124,25.0541,4900.0
2011-10-11 12:15:00,30.02,30.02,29.98,29.98,3100.0,25.0541,25.0541,25.0207,25.0207,3100.0
2011-10-11 12:20:00,29.98,30.01,29.98,30.01,1800.0,25.0207,25.0458,25.0207,25.0458,1800.0
2011-10-11 12:25:00,30.01,30.06,30.01,30.06,2900.0,25.0458,25.0875,25.0458,25.0875,2900.0
2011-10-11 12:30:00,30.06,30.07,29.97,29.98,3000.0,25.0875,25.0958,25.0124,25.0207,3000.0
2011-10-11 12:35:00,29.96,29.99,29.91,29.91,2600.0,25.004,25.0291,24.9623,24.9623,2600.0
2011-10-11 12:40:00,29.92,29.94,29.89,29.92,6000.0,24.9707,24.9873,24.9456,24.9707,6000.0
2011-10-11 12:45:00,29.92,29.93,29.86,29.87,4700.0,24.9707,24.979,24.9206,24.9289,4700.0
2011-10-11 12:50:00,29.88,29.92,29.87,29.91,7600.0,24.9373,24.9707,24.9289,24.9623,7600.0
2011-10-11 12:55:00,29.92,29.95,29.9,29.92,5200.0,24.9707,24.9957,24.954,24.9707,5200.0
2011-10-11 13:00:00,29.93,29.97,29.89,29.9,7000.0,24.979,25.0124,24.9456,24.954,7000.0
2011-10-11 13:05:00,29.89,29.9,29.8,29.86,10500.0,24.9456,24.954,24.8705,24.9206,10500.0
2011-10-11 13:10:00,29.86,29.86,29.74,29.75,10500.0,24.9206,24.9206,24.8204,24.8288,10500.0
2011-10-11 13:15:00,29.77,29.89,29.77,29.88,5200.0,24.8455,24.9456,24.8455,24.9373,5200.0
2011-10-11 13:20:00,29.89,29.9,29.88,29.88,8600.0,24.9456,24.954,24.9373,24.9373,8600.0
2011-10-11 13:25:00,29.88,29.95,29.86,29.93,7600.0,24.9373,24.9957,24.9206,24.979,7600.0
2011-10-11 13:30:00,29.94,29.98,29.92,29.98,4600.0,24.9873,25.0207,24.9707,25.0207,4600.0
2011-10-11 13:35:00,29.98,29.98,29.96,29.96,8800.0,25.0207,25.0207,25.004,25.004,8800.0
2011-10-11 13:40:00,29.96,29.96,29.91,29.94,5100.0,25.004,25.004,24.9623,24.9873,5100.0
2011-10-11 13:45:00,29.95,29.99,29.89,29.89,4900.0,24.9957,25.0291,24.9456,24.9456,4900.0
2011-10-11 13:50:00,29.89,29.98,29.89,29.98,7300.0,24.9456,25.0207,24.9456,25.0207,7300.0
2011-10-11 13:55:00,30.01,30.02,29.98,30.02,4400.0,25.0458,25.0541,25.0207,25.0541,4400.0
2011-10-11 14:00:00,30.02,30.03,29.99,30.0,4800.0,25.0541,25.0625,25.0291,25.0374,4800.0
2011-10-11 14:05:00,30.0,30.02,29.98,29.99,6200.0,25.0374,25.0541,25.0207,25.0291,6200.0
2011-10-11 14:10:00,30.0,30.03,30.0,30.01,6300.0,25.0374,25.0625,25.0374,25.0458,6300.0
2011-10-11 14:15:00,30.01,30.05,30.0,30.03,4000.0,25.0458,25.0792,25.0374,25.0625,4000.0
2011-10-11 14:20:00,30.04,30.07,29.97,30.0,13600.0,25.0708,25.0958,25.0124,25.0374,13600.0
2011-10-11 14:25:00,30.0,30.02,29.95,29.96,6500.0,25.0374,25.0541,24.9957,25.004,6500.0
2011-10-11 14:30:00,29.97,30.01,29.97,30.0,12000.0,25.0124,25.0458,25.0124,25.0374,12000.0
2011-10-11 14:35:00,30.0,30.0,29.9,29.9,6100.0,25.0374,25.0374,24.954,24.954,6100.0
2011-10-11 14:40:00,29.9,29.91,29.88,29.88,8300.0,24.954,24.9623,24.9373,24.9373,8300.0
2011-10-11 14:45:00,29.88,29.88,29.83,29.85,5700.0,24.9373,24.9373,24.8955,24.9122,5700.0
2011-10-11 14:50:00,29.86,29.87,29.79,29.79,16600.0,24.9206,24.9289,24.8622,24.8622,16600.0
2011-10-11 14:55:00,29.8,29.81,29.8,29.8,11600.0,24.8705,24.8789,24.8705,24.8705,11600.0
2011-10-11 15:00:00,29.8,29.84,29.8,29.8,23100.0,24.8705,24.9039,24.8705,24.8705,23100.0
2011-10-11 15:05:00,29.8,29.81,29.77,29.79,18900.0,24.8705,24.8789,24.8455,24.8622,18900.0
2011-10-11 15:10:00,29.79,29.8,29.78,29.79,9300.0,24.8622,24.8705,24.8538,24.8622,9300.0
2011-10-11 15:15:00,29.78,29.8,29.71,29.74,12600.0,24.8538,24.8705,24.7954,24.8204,12600.0
2011-10-11 15:20:00,29.74,29.78,29.68,29.77,13000.0,24.8204,24.8538,24.7704,24.8455,13000.0
2011-10-11 15:25:00,29.78,29.8,29.68,29.69,13100.0,24.8538,24.8705,24.7704,24.7787,13100.0
2011-10-11 15:30:00,29.68,29.73,29.68,29.69,28700.0,24.7704,24.8121,24.7704,24.7787,28700.0
2011-10-11 15:35:00,29.7,29.7,29.66,29.69,26200.0,24.787,24.787,24.7537,24.7787,26200.0
2011-10-11 15:40:00,29.7,29.73,29.67,29.7,36800.0,24.787,24.8121,24.762,24.787,36800.0
2011-10-11 15:45:00,29.7,29.78,29.66,29.69,24100.0,24.787,24.8538,24.7537,24.7787,24100.0
2011-10-11 15:50:00,29.68,29.7,29.56,29.58,37200.0,24.7704,24.787,24.6702,24.6869,37200.0
2011-10-11 15:55:00,29.58,29.65,29.58,29.64,39200.0,24.6869,24.7453,24.6869,24.737,39200.0
2011-10-12 09:30:00,29.97,29.97,29.87,29.95,10800.0,25.0124,25.0124,24.9289,24.9957,10800.0
2011-10-12 09:35:00,29.94,29.98,29.9,29.97,7500.0,24.9873,25.0207,24.954,25.0124,7500.0
2011-10-12 09:40:00,29.97,30.09,29.96,30.07,16000.0,25.0124,25.1125,25.004,25.0958,16000.0
2011-10-12 09:45:00,30.07,30.1,29.99,29.99,7100.0,25.0958,25.1209,25.0291,25.0291,7100.0
2011-10-12 09:50:00,30.0,30.17,30.0,30.16,8700.0,25.0374,25.1793,25.0374,25.171,8700.0
2011-10-12 09:55:00,30.17,30.18,30.06,30.06,8900.0,25.1793,25.1876,25.0875,25.0875,8900.0
2011-10-12 10:00:00,30.11,30.11,29.97,30.03,6300.0,25.1292,25.1292,25.0124,25.0625,6300.0
2011-10-12 10:05:00,30.03,30.15,30.03,30.15,9000.0,25.0625,25.1626,25.0625,25.1626,9000.0
2011-10-12 10:10:00,30.18,30.26,30.17,30.26,5100.0,25.1876,25.2544,25.1793,25.2544,5100.0
2011-10-12 10:15:00,30.27,30.35,30.27,30.32,10400.0,25.2628,25.3295,25.2628,25.3045,10400.0
2011-10-12 10:20:00,30.32,30.35,30.31,30.31,8600.0,25.3045,25.3295,25.2961,25.2961,8600.0
2011-10-12 10:25:00,30.31,30.34,30.29,30.29,8600.0,25.2961,25.3212,25.2795,25.2795,8600.0
2011-10-12 10:30:00,30.3,30.33,30.29,30.32,6200.0,25.2878,25.3128,25.2795,25.3045,6200.0
2011-10-12 10:35:00,30.32,30.41,30.32,30.37,10000.0,25.3045,25.3796,25.3045,25.3462,10000.0
2011-10-12 10:40:00,30.4,30.4,30.35,30.39,6300.0,25.3713,25.3713,25.3295,25.3629,6300.0
2011-10-12 10:45:00,30.39,30.41,30.32,30.33,11700.0,25.3629,25.3796,25.3045,25.3128,11700.0
2011-10-12 10:50:00,30.31,30.31,30.22,30.27,7700.0,25.2961,25.2961,25.221,25.2628,7700.0
2011-10-12 10:55:00,30.27,30.32,30.26,30.27,11400.0,25.2628,25.3045,25.2544,25.2628,11400.0
2011-10-12 11:00:00,30.29,30.34,30.28,30.34,8700.0,25.2795,25.3212,25.2711,25.3212,8700.0
2011-10-12 11:05:00,30.34,30.42,30.32,30.42,7300.0,25.3212,25.3879,25.3045,25.3879,7300.0
2011-10-12 11:10:00,30.42,30.47,30.41,30.43,11700.0,25.3879,25.4297,25.3796,25.3963,11700.0
2011-10-12 11:15:00,30.44,30.47,30.44,30.47,2900.0,25.4046,25.4297,25.4046,25.4297,2900.0
2011-10-12 11:20:00,30.47,30.48,30.41,30.41,7400.0,25.4297,25.438,25.3796,25.3796,7400.0
2011-10-12 11:25:00,30.42,30.46,30.41,30.43,7700.0,25.3879,25.4213,25.3796,25.3963,7700.0
2011-10-12 11:30:00,30.42,30.43,30.4,30.43,6300.0,25.3879,25.3963,25.3713,25.3963,6300.0
2011-10-12 11:35:00,30.41,30.41,30.37,30.39,3000.0,25.3796,25.3796,25.3462,25.3629,3000.0
2011-10-12 11:40:00,30.4,30.42,30.39,30.4,6300.0,25.3713,25.3879,25.3629,25.3713,6300.0
2011-10-12 11:45:00,30.4,30.4,30.34,30.39,3500.0,25.3713,25.3713,25.3212,25.3629,3500.0
2011-10-12 11:50:00,30.39,30.41,30.38,30.41,2600.0,25.3629,25.3796,25.3546,25.3796,2600.0
2011-10-12 11:55:00,30.44,30.44,30.38,30.38,3900.0,25.4046,25.4046,25.3546,25.3546,3900.0
2011-10-12 12:00:00,30.39,30.43,30.39,30.43,3000.0,25.3629,25.3963,25.3629,25.3963,3000.0
2011-10-12 12:05:00,30.44,30.45,30.41,30.41,4700.0,25.4046,25.413,25.3796,25.3796,4700.0
2011-10-12 12:10:00,30.4,30.42,30.39,30.42,3800.0,25.3713,25.3879,25.3629,25.3879,3800.0
2011-10-12 12:15:00,30.42,30.47,30.42,30.44,8000.0,25.3879,25.4297,25.3879,25.4046,8000.0
2011-10-12 12:20:00,30.45,30.47,30.44,30.45,2600.0,25.413,25.4297,25.4046,25.413,2600.0
2011-10-12 12:25:00,30.45,30.47,30.39,30.47,3700.0,25.413,25.4297,25.3629,25.4297,3700.0
2011-10-12 12:30:00,30.47,30.48,30.45,30.46,4600.0,25.4297,25.438,25.413,25.4213,4600.0
2011-10-12 12:35:00,30.46,30.48,30.44,30.47,3500.0,25.4213,25.438,25.4046,25.4297,3500.0
2011-10-12 12:40:00,30.47,30.48,30.45,30.47,3800.0,25.4297,25.438,25.413,25.4297,3800.0
2011-10-12 12:45:00,30.46,30.48,30.45,30.45,4100.0,25.4213,25.438,25.413,25.413,4100.0
2011-10-12 12:50:00,30.46,30.56,30.46,30.55,8000.0,25.4213,25.5048,25.4213,25.4964,8000.0
2011-10-12 12:55:00,30.55,30.55,30.49,30.51,4100.0,25.4964,25.4964,25.4464,25.4631,4100.0
2011-10-12 13:00:00,30.52,30.6,30.52,30.6,6200.0,25.4714,25.5382,25.4714,25.5382,6200.0
2011-10-12 13:05:00,30.63,30.63,30.6,30.6,2700.0,25.5632,25.5632,25.5382,25.5382,2700.0
2011-10-12 13:10:00,30.61,30.62,30.52,30.53,8500.0,25.5465,25.5549,25.4714,25.4797,8500.0
2011-10-12 13:15:00,30.52,30.55,30.51,30.54,4100.0,25.4714,25.4964,25.4631,25.4881,4100.0
2011-10-12 13:20:00,30.55,30.58,30.54,30.54,5000.0,25.4964,25.5215,25.4881,25.4881,5000.0
2011-10-12 13:25:00,30.56,30.58,30.54,30.57,2900.0,25.5048,25.5215,25.4881,25.5131,2900.0
2011-10-12 13:30:00,30.57,30.6,30.52,30.54,3300.0,25.5131,25.5382,25.4714,25.4881,3300.0
2011-10-12 13:35:00,30.54,30.55,30.52,30.53,7900.0,25.4881,25.4964,25.4714,25.4797,7900.0
2011-10-12 13:40:00,30.53,30.54,30.53,30.53,2200.0,25.4797,25.4881,25.4797,25.4797,2200.0
2011-10-12 13:45:00,30.54,30.54,30.49,30.49,3200.0,25.4881,25.4881,25.4464,25.4464,3200.0
2011-10-12 13:50:00,30.49,30.5,30.47,30.47,2500.0,25.4464,25.4547,25.4297,25.4297,2500.0
2011-10-12 13:55:00,30.48,30.53,30.48,30.49,1800.0,25.438,25.4797,25.438,25.4464,1800.0
2011-10-12 14:00:00,30.5,30.54,30.47,30.54,6600.0,25.4547,25.4881,25.4297,25.4881,6600.0
2011-10-12 14:05:00,30.54,30.63,30.54,30.58,17500.0,25.4881,25.5632,25.4881,25.5215,17500.0
2011-10-12 14:10:00,30.58,30.6,30.58,30.59,2000.0,25.5215,25.5382,25.5215,25.5298,2000.0
2011-10-12 14:15:00,30.61,30.64,30.56,30.58,4900.0,25.5465,25.5716,25.5048,25.5215,4900.0
2011-10-12 14:20:00,30.58,30.59,30.56,30.58,3400.0,25.5215,25.5298,25.5048,25.5215,3400.0
2011-10-12 14:25:00,30.59,30.6,30.55,30.6,4100.0,25.5298,25.5382,25.4964,25.5382,4100.0
2011-10-12 14:30:00,30.6,30.64,30.59,30.61,4900.0,25.5382,25.5716,25.5298,25.5465,4900.0
2011-10-12 14:35:00,30.6,30.63,30.59,30.6,9900.0,25.5382,25.5632,25.5298,25.5382,9900.0
2011-10-12 14:40:00,30.59,30.64,30.59,30.59,12100.0,25.5298,25.5716,25.5298,25.5298,12100.0
2011-10-12 14:45:00,30.6,30.63,30.59,30.63,10200.0,25.5382,25.5632,25.5298,25.5632,10200.0
2011-10-12 14:50:00,30.63,30.63,30.52,30.52,4400.0,25.5632,25.5632,25.4714,25.4714,4400.0
2011-10-12 14:55:00,30.52,30.52,30.43,30.46,4500.0,25.4714,25.4714,25.3963,25.4213,4500.0
2011-10-12 15:00:00,30.46,30.5,30.44,30.49,6600.0,25.4213,25.4547,25.4046,25.4464,6600.0
2011-10-12 15:05:00,30.46,30.46,30.4,30.44,17300.0,25.4213,25.4213,25.3713,25.4046,17300.0
2011-10-12 15:10:00,30.44,30.46,30.41,30.44,8100.0,25.4046,25.4213,25.3796,25.4046,8100.0
2011-10-12 15:15:00,30.43,30.43,30.34,30.38,6500.0,25.3963,25.3963,25.3212,25.3546,6500.0
2011-10-12 15:20:00,30.38,30.43,30.35,30.38,5800.0,25.3546,25.3963,25.3295,25.3546,5800.0
2011-10-12 15:25:00,30.38,30.44,30.33,30.4,7800.0,25.3546,25.4046,25.3128,25.3713,7800.0
2011-10-12 15:30:00,30.41,30.46,30.36,30.43,14500.0,25.3796,25.4213,25.3379,25.3963,14500.0
2011-10-12 15:35:00,30.42,30.46,30.37,30.44,10700.0,25.3879,25.4213,25.3462,25.4046,10700.0
2011-10-12 15:40:00,30.43,30.44,30.38,30.42,10600.0,25.3963,25.4046,25.3546,25.3879,10600.0
2011-10-12 15:45:00,30.41,30.43,30.18,30.22,25300.0,25.3796,25.3963,25.1876,25.221,25300.0
2011-10-12 15:50:00,30.23,30.3,30.17,30.17,20700.0,25.2294,25.2878,25.1793,25.1793,20700.0
2011-10-12 15:55:00,30.2,30.26,30.19,30.25,38800.0,25.2043,25.2544,25.196,25.2461,38800.0
2011-10-13 09:30:00,30.26,30.41,30.23,30.38,14600.0,25.2544,25.3796,25.2294,25.3546,14600.0
2011-10-13 09:35:00,30.33,30.35,30.2,30.24,8200.0,25.3128,25.3295,25.2043,25.2377,8200.0
2011-10-13 09:40:00,30.24,30.25,30.16,30.25,6600.0,25.2377,25.2461,25.171,25.2461,6600.0
2011-10-13 09:45:00,30.19,30.38,30.18,30.21,11200.0,25.196,25.3546,25.1876,25.2127,11200.0
2011-10-13 09:50:00,30.19,30.22,30.13,30.16,7900.0,25.196,25.221,25.1459,25.171,7900.0
2011-10-13 09:55:00,30.15,30.21,30.09,30.18,5700.0,25.1626,25.2127,25.1125,25.1876,5700.0
2011-10-13 10:00:00,30.18,30.25,30.12,30.16,7700.0,25.1876,25.2461,25.1376,25.171,7700.0
2011-10-13 10:05:00,30.15,30.23,30.13,30.23,11300.0,25.1626,25.2294,25.1459,25.2294,11300.0
2011-10-13 10:10:00,30.24,30.35,30.24,30.31,13800.0,25.2377,25.3295,25.2377,25.2961,13800.0
2011-10-13 10:15:00,30.31,30.32,30.17,30.17,9900.0,25.2961,25.3045,25.1793,25.1793,9900.0
2011-10-13 10:20:00,30.16,30.33,30.16,30.33,13000.0,25.171,25.3128,25.171,25.3128,13000.0
2011-10-13 10:25:00,30.33,30.39,30.32,30.34,12400.0,25.3128,25.3629,25.3045,25.3212,12400.0
2011-10-13 10:30:00,30.33,30.36,30.3,30.32,16500.0,25.3128,25.3379,25.2878,25.3045,16500.0
2011-10-13 10:35:00,30.31,30.33,30.23,30.23,6600.0,25.2961,25.3128,25.2294,25.2294,6600.0
2011-10-13 10:40:00,30.26,30.29,30.18,30.23,5900.0,25.2544,25.2795,25.1876,25.2294,5900.0
2011-10-13 10:45:00,30.24,30.25,30.19,30.2,5000.0,25.2377,25.2461,25.196,25.2043,5000.0
2011-10-13 10:50:00,30.19,30.26,30.19,30.21,6200.0,25.196,25.2544,25.196,25.2127,6200.0
2011-10-13 10:55:00,30.23,30.25,30.13,30.13,5400.0,25.2294,25.2461,25.1459,25.1459,5400.0
2011-10-13 11:00:00,30.13,30.22,30.12,30.2,8000.0,25.1459,25.221,25.1376,25.2043,8000.0
2011-10-13 11:05:00,30.2,30.2,30.13,30.13,5700.0,25.2043,25.2043,25.1459,25.1459,5700.0
2011-10-13 11:10:00,30.13,30.2,30.12,30.15,7900.0,25.1459,25.2043,25.1376,25.1626,7900.0
2011-10-13 11:15:00,30.15,30.15,30.0,30.03,13100.0,25.1626,25.1626,25.0374,25.0625,13100.0
2011-10-13 11:20:00,30.04,30.1,30.02,30.1,7600.0,25.0708,25.1209,25.0541,25.1209,7600.0
2011-10-13 11:25:00,30.09,30.12,30.06,30.08,7800.0,25.1125,25.1376,25.0875,25.1042,7800.0
2011-10-13 11:30:00,30.08,30.11,30.05,30.08,6000.0,25.1042,25.1292,25.0792,25.1042,6000.0
2011-10-13 11:35:00,30.1,30.12,30.09,30.11,2100.0,25.1209,25.1376,25.1125,25.1292,2100.0
2011-10-13 11:40:00,30.11,30.12,30.08,30.1,4600.0,25.1292,25.1376,25.1042,25.1209,4600.0
2011-10-13 11:45:00,30.1,30.2,30.1,30.19,8900.0,25.1209,25.2043,25.1209,25.196,8900.0
2011-10-13 11:50:00,30.16,30.16,30.09,30.09,5200.0,25.171,25.171,25.1125,25.1125,5200.0
2011-10-13 11:55:00,30.12,30.18,30.1,30.16,4900.0,25.1376,25.1876,25.1209,25.171,4900.0
2011-10-13 12:00:00,30.16,30.21,30.15,30.2,5500.0,25.171,25.2127,25.1626,25.2043,5500.0
2011-10-13 12:05:00,30.22,30.23,30.18,30.19,6300.0,25.221,25.2294,25.1876,25.196,6300.0
2011-10-13 12:10:00,30.19,30.21,30.16,30.18,2800.0,25.196,25.2127,25.171,25.1876,2800.0
2011-10-13 12:15:00,30.2,30.2,30.16,30.18,3200.0,25.2043,25.2043,25.171,25.1876,3200.0
2011-10-13 12:20:00,30.18,30.2,30.18,30.2,4100.0,25.1876,25.2043,25.1876,25.2043,4100.0
2011-10-13 12:25:00,30.2,30.2,30.15,30.16,3000.0,25.2043,25.2043,25.1626,25.171,3000.0
2011-10-13 12:30:00,30.16,30.16,30.09,30.15,4300.0,25.171,25.171,25.1125,25.1626,4300.0
2011-10-13 12:35:00,30.16,30.16,30.1,30.16,4800.0,25.171,25.171,25.1209,25.171,4800.0
2011-10-13 12:40:00,30.16,30.2,30.15,30.19,2000.0,25.171,25.2043,25.1626,25.196,2000.0
2011-10-13 12:45:00,30.19,30.2,30.17,30.2,6300.0,25.196,25.2043,25.1793,25.2043,6300.0
2011-10-13 12:50:00,30.2,30.21,30.17,30.2,3400.0,25.2043,25.2127,25.1793,25.2043,3400.0
2011-10-13 12:55:00,30.19,30.25,30.19,30.23,2700.0,25.196,25.2461,25.196,25.2294,2700.0
2011-10-13 13:00:00,30.22,30.22,30.18,30.18,3200.0,25.221,25.221,25.1876,25.1876,3200.0
2011-10-13 13:05:00,30.16,30.24,30.15,30.24,12100.0,25.171,25.2377,25.1626,25.2377,12100.0
2011-10-13 13:10:00,30.24,30.34,30.24,30.33,4700.0,25.2377,25.3212,25.2377,25.3128,4700.0
2011-10-13 13:15:00,30.33,30.33,30.3,30.31,3000.0,25.3128,25.3128,25.2878,25.2961,3000.0
2011-10-13 13:20:00,30.31,30.32,30.27,30.28,3600.0,25.2961,25.3045,25.2628,25.2711,3600.0
2011-10-13 13:25:00,30.29,30.37,30.29,30.37,5200.0,25.2795,25.3462,25.2795,25.3462,5200.0
2011-10-13 13:30:00,30.37,30.38,30.33,30.33,500.0,25.3462,25.3546,25.3128,25.3128,500.0
2011-10-13 13:35:00,30.35,30.35,30.33,30.33,3200.0,25.3295,25.3295,25.3128,25.3128,3200.0
2011-10-13 13:40:00,30.33,30.36,30.31,30.36,3700.0,25.3128,25.3379,25.2961,25.3379,3700.0
2011-10-13 13:45:00,30.37,30.41,30.35,30.38,13000.0,25.3462,25.3796,25.3295,25.3546,13000.0
2011-10-13 13:50:00,30.38,30.38,30.33,30.33,1600.0,25.3546,25.3546,25.3128,25.3128,1600.0
2011-10-13 13:55:00,30.34,30.34,30.27,30.3,6600.0,25.3212,25.3212,25.2628,25.2878,6600.0
2011-10-13 14:00:00,30.3,30.3,30.21,30.25,4700.0,25.2878,25.2878,25.2127,25.2461,4700.0
2011-10-13 14:05:00,30.26,30.29,30.25,30.29,2300.0,25.2544,25.2795,25.2461,25.2795,2300.0
2011-10-13 14:10:00,30.29,30.29,30.27,30.29,3100.0,25.2795,25.2795,25.2628,25.2795,3100.0
2011-10-13 14:15:00,30.29,30.3,30.26,30.28,3400.0,25.2795,25.2878,25.2544,25.2711,3400.0
2011-10-13 14:20:00,30.31,30.34,30.3,30.3,1800.0,25.2961,25.3212,25.2878,25.2878,1800.0
2011-10-13 14:25:00,30.3,30.3,30.25,30.26,4900.0,25.2878,25.2878,25.2461,25.2544,4900.0
2011-10-13 14:30:00,30.26,30.31,30.25,30.3,3900.0,25.2544,25.2961,25.2461,25.2878,3900.0
2011-10-13 14:35:00,30.3,30.31,30.26,30.26,2500.0,25.2878,25.2961,25.2544,25.2544,2500.0
2011-10-13 14:40:00,30.25,30.28,30.25,30.28,3600.0,25.2461,25.2711,25.2461,25.2711,3600.0
2011-10-13 14:45:00,30.29,30.36,30.28,30.35,11400.0,25.2795,25.3379,25.2711,25.3295,11400.0
2011-10-13 14:50:00,30.34,30.38,30.33,30.38,9000.0,25.3212,25.3546,25.3128,25.3546,9000.0
2011-10-13 14:55:00,30.38,30.4,30.35,30.38,4000.0,25.3546,25.3713,25.3295,25.3546,4000.0
2011-10-13 15:00:00,30.37,30.4,30.36,30.37,5500.0,25.3462,25.3713,25.3379,25.3462,5500.0
2011-10-13 15:05:00,30.37,30.4,30.37,30.38,6000.0,25.3462,25.3713,25.3462,25.3546,6000.0
2011-10-13 15:10:00,30.38,30.38,30.33,30.33,16300.0,25.3546,25.3546,25.3128,25.3128,16300.0
2011-10-13 15:15:00,30.34,30.35,30.32,30.33,11100.0,25.3212,25.3295,25.3045,25.3128,11100.0
2011-10-13 15:20:00,30.32,30.38,30.31,30.32,33100.0,25.3045,25.3546,25.2961,25.3045,33100.0
2011-10-13 15:25:00,30.31,30.31,30.26,30.26,7700.0,25.2961,25.2961,25.2544,25.2544,7700.0
2011-10-13 15:30:00,30.26,30.3,30.23,30.28,23600.0,25.2544,25.2878,25.2294,25.2711,23600.0
2011-10-13 15:35:00,30.29,30.33,30.27,30.27,10500.0,25.2795,25.3128,25.2628,25.2628,10500.0
2011-10-13 15:40:00,30.27,30.34,30.27,30.34,35300.0,25.2628,25.3212,25.2628,25.3212,35300.0
2011-10-13 15:45:00,30.31,30.37,30.26,30.32,15300.0,25.2961,25.3462,25.2544,25.3045,15300.0
2011-10-13 15:50:00,30.33,30.36,30.3,30.33,14100.0,25.3128,25.3379,25.2878,25.3128,14100.0
2011-10-13 15:55:00,30.34,30.35,30.27,30.27,107500.0,25.3212,25.3295,25.2628,25.2628,107500.0
2011-10-14 09:30:00,30.75,30.78,30.29,30.51,12000.0,25.6634,25.6884,25.2795,25.4631,12000.0
2011-10-14 09:35:00,30.57,30.57,30.48,30.56,4100.0,25.5131,25.5131,25.438,25.5048,4100.0
2011-10-14 09:40:00,30.6,30.65,30.54,30.58,2800.0,25.5382,25.5799,25.4881,25.5215,2800.0
2011-10-14 09:45:00,30.6,30.6,30.51,30.51,1700.0,25.5382,25.5382,25.4631,25.4631,1700.0
2011-10-14 09:50:00,30.53,30.53,30.41,30.41,4300.0,25.4797,25.4797,25.3796,25.3796,4300.0
2011-10-14 09:55:00,30.36,30.49,30.36,30.42,4700.0,25.3379,25.4464,25.3379,25.3879,4700.0
2011-10-14 10:00:00,30.43,30.43,30.38,30.38,1000.0,25.3963,25.3963,25.3546,25.3546,1000.0
2011-10-14 10:05:00,30.34,30.47,30.34,30.47,2200.0,25.3212,25.4297,25.3212,25.4297,2200.0
2011-10-14 10:10:00,30.44,30.44,30.36,30.38,1600.0,25.4046,25.4046,25.3379,25.3546,1600.0
2011-10-14 10:15:00,30.39,30.39,30.33,30.36,2600.0,25.3629,25.3629,25.3128,25.3379,2600.0
2011-10-14 10:20:00,30.38,30.42,30.37,30.42,2000.0,25.3546,25.3879,25.3462,25.3879,2000.0
2011-10-14 10:25:00,30.43,30.43,30.37,30.39,3500.0,25.3963,25.3963,25.3462,25.3629,3500.0
2011-10-14 10:30:00,30.41,30.45,30.41,30.42,2600.0,25.3796,25.413,25.3796,25.3879,2600.0
2011-10-14 10:35:00,30.41,30.45,30.41,30.45,1600.0,25.3796,25.413,25.3796,25.413,1600.0
2011-10-14 10:40:00,30.45,30.45,30.41,30.43,3300.0,25.413,25.413,25.3796,25.3963,3300.0
2011-10-14 10:45:00,30.45,30.46,30.44,30.44,1600.0,25.413,25.4213,25.4046,25.4046,1600.0
2011-10-14 10:50:00,30.44,30.46,30.37,30.38,8600.0,25.4046,25.4213,25.3462,25.3546,8600.0
2011-10-14 10:55:00,30.39,30.42,30.38,30.42,2000.0,25.3629,25.3879,25.3546,25.3879,2000.0
2011-10-14 11:00:00,30.41,30.41,30.4,30.4,2100.0,25.3796,25.3796,25.3713,25.3713,2100.0
2011-10-14 11:05:00,30.4,30.41,30.38,30.39,4000.0,25.3713,25.3796,25.3546,25.3629,4000.0
2011-10-14 11:10:00,30.39,30.42,30.36,30.37,3900.0,25.3629,25.3879,25.3379,25.3462,3900.0
2011-10-14 11:15:00,30.36,30.4,30.35,30.4,3200.0,25.3379,25.3713,25.3295,25.3713,3200.0
2011-10-14 11:20:00,30.39,30.39,30.33,30.34,2800.0,25.3629,25.3629,25.3128,25.3212,2800.0
2011-10-14 11:25:00,30.34,30.36,30.32,30.36,2600.0,25.3212,25.3379,25.3045,25.3379,2600.0
2011-10-14 11:30:00,30.34,30.38,30.34,30.37,3000.0,25.3212,25.3546,25.3212,25.3462,3000.0
2011-10-14 11:35:00,30.38,30.4,30.38,30.4,1700.0,25.3546,25.3713,25.3546,25.3713,1700.0
2011-10-14 11:40:00,30.39,30.39,30.35,30.35,1500.0,25.3629,25.3629,25.3295,25.3295,1500.0
2011-10-14 11:45:00,30.36,30.38,30.35,30.35,2800.0,25.3379,25.3546,25.3295,25.3295,2800.0
2011-10-14 11:50:00,30.35,30.38,30.35,30.36,1900.0,25.3295,25.3546,25.3295,25.3379,1900.0
2011-10-14 11:55:00,30.34,30.34,30.31,30.32,800.0,25.3212,25.3212,25.2961,25.3045,800.0
2011-10-14 12:00:00,30.3,30.31,30.28,30.3,2600.0,25.2878,25.2961,25.2711,25.2878,2600.0
2011-10-14 12:05:00,30.29,30.29,30.27,30.29,700.0,25.2795,25.2795,25.2628,25.2795,700.0
2011-10-14 12:10:00,30.29,30.31,30.27,30.27,2400.0,25.2795,25.2961,25.2628,25.2628,2400.0
2011-10-14 12:15:00,30.27,30.27,30.21,30.21,1000.0,25.2628,25.2628,25.2127,25.2127,1000.0
2011-10-14 12:20:00,30.24,30.26,30.24,30.26,1200.0,25.2377,25.2544,25.2377,25.2544,1200.0
2011-10-14 12:25:00,30.26,30.29,30.25,30.27,2400.0,25.2544,25.2795,25.2461,25.2628,2400.0
2011-10-14 12:30:00,30.27,30.33,30.27,30.33,1700.0,25.2628,25.3128,25.2628,25.3128,1700.0
2011-10-14 12:35:00,30.33,30.35,30.33,30.33,1800.0,25.3128,25.3295,25.3128,25.3128,1800.0
2011-10-14 12:40:00,30.34,30.36,30.34,30.35,2000.0,25.3212,25.3379,25.3212,25.3295,2000.0
2011-10-14 12:45:00,30.35,30.36,30.35,30.36,500.0,25.3295,25.3379,25.3295,25.3379,500.0
2011-10-14 12:50:00,30.36,30.36,30.32,30.34,2500.0,25.3379,25.3379,25.3045,25.3212,2500.0
2011-10-14 12:55:00,30.33,30.33,30.32,30.33,1200.0,25.3128,25.3128,25.3045,25.3128,1200.0
2011-10-14 13:00:00,30.32,30.4,30.32,30.4,11800.0,25.3045,25.3713,25.3045,25.3713,11800.0
2011-10-14 13:05:00,30.42,30.43,30.4,30.41,1900.0,25.3879,25.3963,25.3713,25.3796,1900.0
2011-10-14 13:10:00,30.41,30.44,30.41,30.44,1800.0,25.3796,25.4046,25.3796,25.4046,1800.0
2011-10-14 13:15:00,30.44,30.44,30.43,30.44,1100.0,25.4046,25.4046,25.3963,25.4046,1100.0
2011-10-14 13:20:00,30.43,30.44,30.43,30.44,800.0,25.3963,25.4046,25.3963,25.4046,800.0
2011-10-14 13:25:00,30.44,30.46,30.44,30.44,4100.0,25.4046,25.4213,25.4046,25.4046,4100.0
2011-10-14 13:30:00,30.44,30.46,30.43,30.44,3000.0,25.4046,25.4213,25.3963,25.4046,3000.0
2011-10-14 13:35:00,30.45,30.45,30.42,30.42,2200.0,25.413,25.413,25.3879,25.3879,2200.0
2011-10-14 13:40:00,30.43,30.45,30.42,30.44,1500.0,25.3963,25.413,25.3879,25.4046,1500.0
2011-10-14 13:45:00,30.44,30.47,30.44,30.47,3100.0,25.4046,25.4297,25.4046,25.4297,3100.0
2011-10-14 13:50:00,30.47,30.51,30.46,30.51,6000.0,25.4297,25.4631,25.4213,25.4631,6000.0
2011-10-14 13:55:00,30.52,30.56,30.51,30.54,6700.0,25.4714,25.5048,25.4631,25.4881,6700.0
2011-10-14 14:00:00,30.54,30.56,30.54,30.55,3900.0,25.4881,25.5048,25.4881,25.4964,3900.0
2011-10-14 14:05:00,30.55,30.55,30.52,30.53,2200.0,25.4964,25.4964,25.4714,25.4797,2200.0
2011-10-14 14:10:00,30.5,30.51,30.48,30.48,1800.0,25.4547,25.4631,25.438,25.438,1800.0
2011-10-14 14:15:00,30.49,30.5,30.48,30.49,2900.0,25.4464,25.4547,25.438,25.4464,2900.0
2011-10-14 14:20:00,30.5,30.52,30.49,30.49,1900.0,25.4547,25.4714,25.4464,25.4464,1900.0
2011-10-14 14:25:00,30.49,30.5,30.45,30.47,4100.0,25.4464,25.4547,25.413,25.4297,4100.0
2011-10-14 14:30:00,30.48,30.49,30.41,30.42,4400.0,25.438,25.4464,25.3796,25.3879,4400.0
2011-10-14 14:35:00,30.43,30.46,30.39,30.4,12800.0,25.3963,25.4213,25.3629,25.3713,12800.0
2011-10-14 14:40:00,30.4,30.4,30.39,30.4,1800.0,25.3713,25.3713,25.3629,25.3713,1800.0
2011-10-14 14:45:00,30.4,30.4,30.36,30.37,3600.0,25.3713,25.3713,25.3379,25.3462,3600.0
2011-10-14 14:50:00,30.37,30.4,30.35,30.4,3600.0,25.3462,25.3713,25.3295,25.3713,3600.0
2011-10-14 14:55:00,30.4,30.44,30.39,30.44,14600.0,25.3713,25.4046,25.3629,25.4046,14600.0
2011-10-14 15:00:00,30.45,30.46,30.44,30.45,7300.0,25.413,25.4213,25.4046,25.413,7300.0
2011-10-14 15:05:00,30.45,30.46,30.4,30.4,9300.0,25.413,25.4213,25.3713,25.3713,9300.0
2011-10-14 15:10:00,30.4,30.4,30.38,30.4,6900.0,25.3713,25.3713,25.3546,25.3713,6900.0
2011-10-14 15:15:00,30.4,30.4,30.39,30.4,7700.0,25.3713,25.3713,25.3629,25.3713,7700.0
2011-10-14 15:20:00,30.4,30.4,30.39,30.4,8800.0,25.3713,25.3713,25.3629,25.3713,8800.0
2011-10-14 15:25:00,30.4,30.4,30.39,30.4,5200.0,25.3713,25.3713,25.3629,25.3713,5200.0
2011-10-14 15:30:00,30.4,30.45,30.4,30.43,23100.0,25.3713,25.413,25.3713,25.3963,23100.0
2011-10-14 15:35:00,30.43,30.43,30.37,30.37,17900.0,25.3963,25.3963,25.3462,25.3462,17900.0
2011-10-14 15:40:00,30.37,30.4,30.33,30.4,9800.0,25.3462,25.3713,25.3128,25.3713,9800.0
2011-10-14 15:45:00,30.4,30.4,30.31,30.35,14700.0,25.3713,25.3713,25.2961,25.3295,14700.0
2011-10-14 15:50:00,30.35,30.36,30.3,30.34,33900.0,25.3295,25.3379,25.2878,25.3212,33900.0
2011-10-14 15:55:00,30.35,30.44,30.33,30.43,25200.0,25.3295,25.4046,25.3128,25.3963,25200.0
2011-10-17 09:30:00,30.36,30.47,30.36,30.44,8900.0,25.3379,25.4297,25.3379,25.4046,8900.0
2011-10-17 09:35:00,30.42,30.46,30.37,30.41,7900.0,25.3879,25.4213,25.3462,25.3796,7900.0
2011-10-17 09:40:00,30.38,30.5,30.38,30.5,8900.0,25.3546,25.4547,25.3546,25.4547,8900.0
2011-10-17 09:45:00,30.5,30.56,30.48,30.52,4600.0,25.4547,25.5048,25.438,25.4714,4600.0
2011-10-17 09:50:00,30.53,30.54,30.43,30.43,5300.0,25.4797,25.4881,25.3963,25.3963,5300.0
2011-10-17 09:55:00,30.43,30.44,30.37,30.44,3600.0,25.3963,25.4046,25.3462,25.4046,3600.0
2011-10-17 10:00:00,30.42,30.42,30.36,30.38,8100.0,25.3879,25.3879,25.3379,25.3546,8100.0
2011-10-17 10:05:00,30.37,30.43,30.36,30.38,21800.0,25.3462,25.3963,25.3379,25.3546,21800.0
2011-10-17 10:10:00,30.42,30.46,30.41,30.42,5300.0,25.3879,25.4213,25.3796,25.3879,5300.0
2011-10-17 10:15:00,30.41,30.43,30.39,30.43,8000.0,25.3796,25.3963,25.3629,25.3963,8000.0
2011-10-17 10:20:00,30.41,30.45,30.39,30.39,7300.0,25.3796,25.413,25.3629,25.3629,7300.0
2011-10-17 10:25:00,30.39,30.4,30.36,30.39,11700.0,25.3629,25.3713,25.3379,25.3629,11700.0
2011-10-17 10:30:00,30.38,30.4,30.37,30.39,8600.0,25.3546,25.3713,25.3462,25.3629,8600.0
2011-10-17 10:35:00,30.38,30.41,30.37,30.41,7200.0,25.3546,25.3796,25.3462,25.3796,7200.0
2011-10-17 10:40:00,30.39,30.4,30.27,30.27,17100.0,25.3629,25.3713,25.2628,25.2628,17100.0
2011-10-17 10:45:00,30.29,30.29,30.22,30.24,5900.0,25.2795,25.2795,25.221,25.2377,5900.0
2011-10-17 10:50:00,30.24,30.24,30.13,30.13,6000.0,25.2377,25.2377,25.1459,25.1459,6000.0
2011-10-17 10:55:00,30.14,30.17,30.11,30.12,5600.0,25.1543,25.1793,25.1292,25.1376,5600.0
2011-10-17 11:00:00,30.12,30.14,30.1,30.12,4900.0,25.1376,25.1543,25.1209,25.1376,4900.0
2011-10-17 11:05:00,30.12,30.16,30.12,30.14,4800.0,25.1376,25.171,25.1376,25.1543,4800.0
2011-10-17 11:10:00,30.14,30.14,30.1,30.12,3300.0,25.1543,25.1543,25.1209,25.1376,3300.0
2011-10-17 11:15:00,30.12,30.12,30.07,30.07,4800.0,25.1376,25.1376,25.0958,25.0958,4800.0
2011-10-17 11:20:00,30.08,30.09,30.04,30.09,3100.0,25.1042,25.1125,25.0708,25.1125,3100.0
2011-10-17 11:25:00,30.09,30.1,30.06,30.06,4100.0,25.1125,25.1209,25.0875,25.0875,4100.0
2011-10-17 11:30:00,30.07,30.08,30.05,30.08,3800.0,25.0958,25.1042,25.0792,25.1042,3800.0
2011-10-17 11:35:00,30.07,30.08,30.06,30.06,1600.0,25.0958,25.1042,25.0875,25.0875,1600.0
2011-10-17 11:40:00,30.06,30.09,30.03,30.03,2500.0,25.0875,25.1125,25.0625,25.0625,2500.0
2011-10-17 11:45:00,30.03,30.03,29.95,29.95,4000.0,25.0625,25.0625,24.9957,24.9957,4000.0
2011-10-17 11:50:00,29.95,30.0,29.95,29.97,4600.0,24.9957,25.0374,24.9957,25.0124,4600.0
2011-10-17 11:55:00,29.98,29.99,29.93,29.93,2700.0,25.0207,25.0291,24.979,24.979,2700.0
2011-10-17 12:00:00,29.94,29.94,29.92,29.93,1900.0,24.9873,24.9873,24.9707,24.979,1900.0
2011-10-17 12:05:00,29.93,29.95,29.86,29.87,8100.0,24.979,24.9957,24.9206,24.9289,8100.0
2011-10-17 12:10:00,29.87,29.87,29.83,29.86,2800.0,24.9289,24.9289,24.8955,24.9206,2800.0
2011-10-17 12:15:00,29.86,29.91,29.86,29.9,2800.0,24.9206,24.9623,24.9206,24.954,2800.0
2011-10-17 12:20:00,29.91,29.92,29.89,29.89,4900.0,24.9623,24.9707,24.9456,24.9456,4900.0
2011-10-17 12:25:00,29.89,29.9,29.89,29.89,1200.0,24.9456,24.954,24.9456,24.9456,1200.0
2011-10-17 12:30:00,29.9,29.9,29.84,29.85,12600.0,24.954,24.954,24.9039,24.9122,12600.0
2011-10-17 12:35:00,29.85,29.85,29.82,29.84,4200.0,24.9122,24.9122,24.8872,24.9039,4200.0
2011-10-17 12:40:00,29.85,29.85,29.83,29.85,4100.0,24.9122,24.9122,24.8955,24.9122,4100.0
2011-10-17 12:45:00,29.85,29.85,29.79,29.8,30000.0,24.9122,24.9122,24.8622,24.8705,30000.0
2011-10-17 12:50:00,29.81,29.82,29.79,29.79,5300.0,24.8789,24.8872,24.8622,24.8622,5300.0
2011-10-17 12:55:00,29.79,29.79,29.78,29.79,2600.0,24.8622,24.8622,24.8538,24.8622,2600.0
2011-10-17 13:00:00,29.78,29.79,29.77,29.77,5000.0,24.8538,24.8622,24.8455,24.8455,5000.0
2011-10-17 13:05:00,29.76,29.78,29.74,29.76,6100.0,24.8371,24.8538,24.8204,24.8371,6100.0
2011-10-17 13:10:00,29.76,29.77,29.73,29.75,10000.0,24.8371,24.8455,24.8121,24.8288,10000.0
2011-10-17 13:15:00,29.74,29.75,29.74,29.75,6700.0,24.8204,24.8288,24.8204,24.8288,6700.0
2011-10-17 13:20:00,29.75,29.76,29.74,29.74,3800.0,24.8288,24.8371,24.8204,24.8204,3800.0
2011-10-17 13:25:00,29.75,29.75,29.71,29.73,4900.0,24.8288,24.8288,24.7954,24.8121,4900.0
2011-10-17 13:30:00,29.72,29.73,29.71,29.72,1400.0,24.8037,24.8121,24.7954,24.8037,1400.0
2011-10-17 13:35:00,29.72,29.72,29.65,29.67,4500.0,24.8037,24.8037,24.7453,24.762,4500.0
2011-10-17 13:40:00,29.68,29.73,29.68,29.7,2800.0,24.7704,24.8121,24.7704,24.787,2800.0
2011-10-17 13:45:00,29.73,29.74,29.72,29.72,1400.0,24.8121,24.8204,24.8037,24.8037,1400.0
2011-10-17 13:50:00,29.72,29.74,29.7,29.72,2500.0,24.8037,24.8204,24.787,24.8037,2500.0
2011-10-17 13:55:00,29.74,29.75,29.72,29.73,4300.0,24.8204,24.8288,24.8037,24.8121,4300.0
2011-10-17 14:00:00,29.74,29.74,29.72,29.73,2800.0,24.8204,24.8204,24.8037,24.8121,2800.0
2011-10-17 14:05:00,29.73,29.73,29.67,29.68,3600.0,24.8121,24.8121,24.762,24.7704,3600.0
2011-10-17 14:10:00,29.69,29.72,29.69,29.72,3100.0,24.7787,24.8037,24.7787,24.8037,3100.0
2011-10-17 14:15:00,29.72,29.72,29.65,29.68,4200.0,24.8037,24.8037,24.7453,24.7704,4200.0
2011-10-17 14:20:00,29.69,29.71,29.64,29.65,16800.0,24.7787,24.7954,24.737,24.7453,16800.0
2011-10-17 14:25:00,29.66,29.66,29.64,29.66,3200.0,24.7537,24.7537,24.737,24.7537,3200.0
2011-10-17 14:30:00,29.67,29.68,29.65,29.68,8500.0,24.762,24.7704,24.7453,24.7704,8500.0
2011-10-17 14:35:00,29.69,29.69,29.65,29.67,6000.0,24.7787,24.7787,24.7453,24.762,6000.0
2011-10-17 14:40:00,29.68,29.7,29.67,29.67,5700.0,24.7704,24.787,24.762,24.762,5700.0
2011-10-17 14:45:00,29.67,29.69,29.65,29.69,11500.0,24.762,24.7787,24.7453,24.7787,11500.0
2011-10-17 14:50:00,29.69,29.71,29.69,29.7,4700.0,24.7787,24.7954,24.7787,24.787,4700.0
2011-10-17 14:55:00,29.71,29.75,29.71,29.75,5000.0,24.7954,24.8288,24.7954,24.8288,5000.0
2011-10-17 15:00:00,29.75,29.75,29.74,29.75,9100.0,24.8288,24.8288,24.8204,24.8288,9100.0
2011-10-17 15:05:00,29.75,29.75,29.69,29.69,7400.0,24.8288,24.8288,24.7787,24.7787,7400.0
2011-10-17 15:10:00,29.7,29.75,29.68,29.71,11300.0,24.787,24.8288,24.7704,24.7954,11300.0
2011-10-17 15:15:00,29.71,29.76,29.71,29.74,15500.0,24.7954,24.8371,24.7954,24.8204,15500.0
2011-10-17 15:20:00,29.74,29.75,29.73,29.74,8200.0,24.8204,24.8288,24.8121,24.8204,8200.0
2011-10-17 15:25:00,29.74,29.75,29.71,29.74,11900.0,24.8204,24.8288,24.7954,24.8204,11900.0
2011-10-17 15:30:00,29.75,29.75,29.68,29.68,22400.0,24.8288,24.8288,24.7704,24.7704,22400.0
2011-10-17 15:35:00,29.69,29.7,29.64,29.65,14600.0,24.7787,24.787,24.737,24.7453,14600.0
2011-10-17 15:40:00,29.63,29.76,29.58,29.76,22900.0,24.7286,24.8371,24.6869,24.8371,22900.0
2011-10-17 15:45:00,29.77,29.8,29.59,29.67,45100.0,24.8455,24.8705,24.6952,24.762,45100.0
2011-10-17 15:50:00,29.67,29.69,29.56,29.59,44400.0,24.762,24.7787,24.6702,24.6952,44400.0
2011-10-17 15:55:00,29.59,29.66,29.58,29.66,59000.0,24.6952,24.7537,24.6869,24.7537,59000.0
2011-10-18 09:30:00,29.72,29.72,29.65,29.68,4500.0,24.8037,24.8037,24.7453,24.7704,4500.0
2011-10-18 09:35:00,29.74,29.75,29.72,29.74,10300.0,24.8204,24.8288,24.8037,24.8204,10300.0
2011-10-18 09:40:00,29.74,29.74,29.68,29.72,1500.0,24.8204,24.8204,24.7704,24.8037,1500.0
2011-10-18 09:45:00,29.74,29.75,29.62,29.62,23900.0,24.8204,24.8288,24.7203,24.7203,23900.0
2011-10-18 09:50:00,29.62,29.66,29.58,29.6,20700.0,24.7203,24.7537,24.6869,24.7036,20700.0
2011-10-18 09:55:00,29.6,29.69,29.59,29.67,19900.0,24.7036,24.7787,24.6952,24.762,19900.0
2011-10-18 10:00:00,29.68,29.72,29.66,29.69,6000.0,24.7704,24.8037,24.7537,24.7787,6000.0
2011-10-18 10:05:00,29.69,29.75,29.69,29.75,23600.0,24.7787,24.8288,24.7787,24.8288,23600.0
2011-10-18 10:10:00,29.75,29.82,29.73,29.82,18600.0,24.8288,24.8872,24.8121,24.8872,18600.0
2011-10-18 10:15:00,29.81,29.83,29.77,29.78,9500.0,24.8789,24.8955,24.8455,24.8538,9500.0
2011-10-18 10:20:00,29.78,29.83,29.75,29.75,34300.0,24.8538,24.8955,24.8288,24.8288,34300.0
2011-10-18 10:25:00,29.76,29.83,29.76,29.83,28800.0,24.8371,24.8955,24.8371,24.8955,28800.0
2011-10-18 10:30:00,29.83,29.9,29.82,29.9,57400.0,24.8955,24.954,24.8872,24.954,57400.0
2011-10-18 10:35:00,29.9,29.91,29.85,29.86,9600.0,24.954,24.9623,24.9122,24.9206,9600.0
2011-10-18 10:40:00,29.87,29.92,29.87,29.91,11600.0,24.9289,24.9707,24.9289,24.9623,11600.0
2011-10-18 10:45:00,29.92,29.98,29.92,29.97,7300.0,24.9707,25.0207,24.9707,25.0124,7300.0
2011-10-18 10:50:00,29.97,29.99,29.95,29.98,25300.0,25.0124,25.0291,24.9957,25.0207,25300.0
2011-10-18 10:55:00,29.98,29.98,29.95,29.97,13700.0,25.0207,25.0207,24.9957,25.0124,13700.0
2011-10-18 11:00:00,29.97,29.97,29.91,29.94,4300.0,25.0124,25.0124,24.9623,24.9873,4300.0
2011-10-18 11:05:00,29.95,29.95,29.93,29.94,6000.0,24.9957,24.9957,24.979,24.9873,6000.0
2011-10-18 11:10:00,29.94,29.95,29.92,29.94,34300.0,24.9873,24.9957,24.9707,24.9873,34300.0
2011-10-18 11:15:00,29.94,29.98,29.93,29.98,16300.0,24.9873,25.0207,24.979,25.0207,16300.0
2011-10-18 11:20:00,29.98,30.0,29.95,29.95,3900.0,25.0207,25.0374,24.9957,24.9957,3900.0
2011-10-18 11:25:00,29.95,29.95,29.92,29.95,15300.0,24.9957,24.9957,24.9707,24.9957,15300.0
2011-10-18 11:30:00,29.95,29.99,29.95,29.99,6000.0,24.9957,25.0291,24.9957,25.0291,6000.0
2011-10-18 11:35:00,30.0,30.05,29.99,30.05,6700.0,25.0374,25.0792,25.0291,25.0792,6700.0
2011-10-18 11:40:00,30.05,30.07,30.04,30.07,5700.0,25.0792,25.0958,25.0708,25.0958,5700.0
2011-10-18 11:45:00,30.06,30.07,30.01,30.03,5300.0,25.0875,25.0958,25.0458,25.0625,5300.0
2011-10-18 11:50:00,30.05,30.09,30.04,30.07,3000.0,25.0792,25.1125,25.0708,25.0958,3000.0
2011-10-18 11:55:00,30.08,30.09,30.07,30.09,6400.0,25.1042,25.1125,25.0958,25.1125,6400.0
2011-10-18 12:00:00,30.08,30.09,30.07,30.09,3600.0,25.1042,25.1125,25.0958,25.1125,3600.0
2011-10-18 12:05:00,30.09,30.09,30.04,30.04,4500.0,25.1125,25.1125,25.0708,25.0708,4500.0
2011-10-18 12:10:00,30.04,30.04,30.0,30.0,2900.0,25.0708,25.0708,25.0374,25.0374,2900.0
2011-10-18 12:15:00,30.0,30.01,29.99,30.01,8500.0,25.0374,25.0458,25.0291,25.0458,8500.0
2011-10-18 12:20:00,30.01,30.02,30.0,30.02,3800.0,25.0458,25.0541,25.0374,25.0541,3800.0
2011-10-18 12:25:00,30.02,30.02,29.97,30.01,4500.0,25.0541,25.0541,25.0124,25.0458,4500.0
2011-10-18 12:30:00,30.02,30.04,30.01,30.04,2600.0,25.0541,25.0708,25.0458,25.0708,2600.0
2011-10-18 12:35:00,30.04,30.05,30.04,30.05,5500.0,25.0708,25.0792,25.0708,25.0792,5500.0
2011-10-18 12:40:00,30.05,30.1,30.05,30.08,4500.0,25.0792,25.1209,25.0792,25.1042,4500.0
2011-10-18 12:45:00,30.09,30.14,30.09,30.13,1800.0,25.1125,25.1543,25.1125,25.1459,1800.0
2011-10-18 12:50:00,30.13,30.15,30.07,30.09,1300.0,25.1459,25.1626,25.0958,25.1125,1300.0
2011-10-18 12:55:00,30.08,30.11,30.07,30.11,1300.0,25.1042,25.1292,25.0958,25.1292,1300.0
2011-10-18 13:00:00,30.12,30.12,30.07,30.07,2800.0,25.1376,25.1376,25.0958,25.0958,2800.0
2011-10-18 13:05:00,30.08,30.09,30.05,30.09,4900.0,25.1042,25.1125,25.0792,25.1125,4900.0
2011-10-18 13:10:00,30.07,30.07,30.04,30.05,2300.0,25.0958,25.0958,25.0708,25.0792,2300.0
2011-10-18 13:15:00,30.03,30.03,29.99,29.99,5400.0,25.0625,25.0625,25.0291,25.0291,5400.0
2011-10-18 13:20:00,30.0,30.0,29.99,29.99,3000.0,25.0374,25.0374,25.0291,25.0291,3000.0
2011-10-18 13:25:00,29.99,30.03,29.99,30.03,4800.0,25.0291,25.0625,25.0291,25.0625,4800.0
2011-10-18 13:30:00,30.03,30.06,30.03,30.04,1400.0,25.0625,25.0875,25.0625,25.0708,1400.0
2011-10-18 13:35:00,30.02,30.04,30.01,30.04,3100.0,25.0541,25.0708,25.0458,25.0708,3100.0
2011-10-18 13:40:00,30.03,30.04,29.99,29.99,2500.0,25.0625,25.0708,25.0291,25.0291,2500.0
2011-10-18 13:45:00,29.99,30.05,29.98,30.05,5800.0,25.0291,25.0792,25.0207,25.0792,5800.0
2011-10-18 13:50:00,30.05,30.11,30.05,30.08,2700.0,25.0792,25.1292,25.0792,25.1042,2700.0
2011-10-18 13:55:00,30.08,30.08,30.02,30.03,2000.0,25.1042,25.1042,25.0541,25.0625,2000.0
2011-10-18 14:00:00,30.02,30.05,30.02,30.05,4000.0,25.0541,25.0792,25.0541,25.0792,4000.0
2011-10-18 14:05:00,30.06,30.07,30.06,30.06,3900.0,25.0875,25.0958,25.0875,25.0875,3900.0
2011-10-18 14:10:00,30.07,30.15,30.07,30.15,5100.0,25.0958,25.1626,25.0958,25.1626,5100.0
2011-10-18 14:15:00,30.15,30.16,30.1,30.1,4000.0,25.1626,25.171,25.1209,25.1209,4000.0
2011-10-18 14:20:00,30.1,30.12,30.1,30.12,3800.0,25.1209,25.1376,25.1209,25.1376,3800.0
2011-10-18 14:25:00,30.13,30.14,30.12,30.12,2500.0,25.1459,25.1543,25.1376,25.1376,2500.0
2011-10-18 14:30:00,30.12,30.17,30.12,30.16,4400.0,25.1376,25.1793,25.1376,25.171,4400.0
2011-10-18 14:35:00,30.16,30.16,30.07,30.08,6100.0,25.171,25.171,25.0958,25.1042,6100.0
2011-10-18 14:40:00,30.08,30.09,30.0,30.0,7300.0,25.1042,25.1125,25.0374,25.0374,7300.0
2011-10-18 14:45:00,30.0,30.07,30.0,30.03,5700.0,25.0374,25.0958,25.0374,25.0625,5700.0
2011-10-18 14:50:00,30.05,30.1,30.05,30.07,3500.0,25.0792,25.1209,25.0792,25.0958,3500.0
2011-10-18 14:55:00,30.08,30.11,30.04,30.11,5900.0,25.1042,25.1292,25.0708,25.1292,5900.0
2011-10-18 15:00:00,30.1,30.3,30.1,30.27,5800.0,25.1209,25.2878,25.1209,25.2628,5800.0
2011-10-18 15:05:00,30.29,30.38,30.29,30.35,4500.0,25.2795,25.3546,25.2795,25.3295,4500.0
2011-10-18 15:10:00,30.35,30.55,30.35,30.38,10300.0,25.3295,25.4964,25.3295,25.3546,10300.0
2011-10-18 15:15:00,30.41,30.49,30.32,30.32,9200.0,25.3796,25.4464,25.3045,25.3045,9200.0
2011-10-18 15:20:00,30.34,30.42,30.3,30.35,12700.0,25.3212,25.3879,25.2878,25.3295,12700.0
2011-10-18 15:25:00,30.34,30.38,30.26,30.28,9800.0,25.3212,25.3546,25.2544,25.2711,9800.0
2011-10-18 15:30:00,30.26,30.29,30.17,30.18,6900.0,25.2544,25.2795,25.1793,25.1876,6900.0
2011-10-18 15:35:00,30.18,30.31,30.16,30.21,13900.0,25.1876,25.2961,25.171,25.2127,13900.0
2011-10-18 15:40:00,30.22,30.24,30.15,30.24,10800.0,25.221,25.2377,25.1626,25.2377,10800.0
2011-10-18 15:45:00,30.24,30.3,30.19,30.23,11400.0,25.2377,25.2878,25.196,25.2294,11400.0
2011-10-18 15:50:00,30.22,30.36,30.22,30.34,14800.0,25.221,25.3379,25.221,25.3212,14800.0
2011-10-18 15:55:00,30.33,30.36,30.18,30.28,22700.0,25.3128,25.3379,25.1876,25.2711,22700.0
2011-10-19 09:30:00,30.15,30.25,30.08,30.25,22200.0,25.1626,25.2461,25.1042,25.2461,22200.0
2011-10-19 09:35:00,30.24,30.29,30.24,30.29,17000.0,25.2377,25.2795,25.2377,25.2795,17000.0
2011-10-19 09:40:00,30.34,30.35,30.26,30.26,4600.0,25.3212,25.3295,25.2544,25.2544,4600.0
2011-10-19 09:45:00,30.25,30.28,30.2,30.28,1700.0,25.2461,25.2711,25.2043,25.2711,1700.0
2011-10-19 09:50:00,30.29,30.3,30.23,30.23,4000.0,25.2795,25.2878,25.2294,25.2294,4000.0
2011-10-19 09:55:00,30.23,30.3,30.23,30.3,6000.0,25.2294,25.2878,25.2294,25.2878,6000.0
2011-10-19 10:00:00,30.3,30.34,30.2,30.25,6000.0,25.2878,25.3212,25.2043,25.2461,6000.0
2011-10-19 10:05:00,30.28,30.33,30.28,30.29,8200.0,25.2711,25.3128,25.2711,25.2795,8200.0
2011-10-19 10:10:00,30.3,30.32,30.28,30.32,8500.0,25.2878,25.3045,25.2711,25.3045,8500.0
2011-10-19 10:15:00,30.32,30.32,30.29,30.3,9100.0,25.3045,25.3045,25.2795,25.2878,9100.0
2011-10-19 10:20:00,30.29,30.32,30.26,30.32,4800.0,25.2795,25.3045,25.2544,25.3045,4800.0
2011-10-19 10:25:00,30.32,30.39,30.32,30.39,9100.0,25.3045,25.3629,25.3045,25.3629,9100.0
2011-10-19 10:30:00,30.39,30.39,30.34,30.35,3600.0,25.3629,25.3629,25.3212,25.3295,3600.0
2011-10-19 10:35:00,30.33,30.35,30.32,30.32,3200.0,25.3128,25.3295,25.3045,25.3045,3200.0
2011-10-19 10:40:00,30.34,30.37,30.3,30.31,12400.0,25.3212,25.3462,25.2878,25.2961,12400.0
2011-10-19 10:45:00,30.32,30.39,30.32,30.34,8900.0,25.3045,25.3629,25.3045,25.3212,8900.0
2011-10-19 10:50:00,30.35,30.37,30.3,30.37,11400.0,25.3295,25.3462,25.2878,25.3462,11400.0
2011-10-19 10:55:00,30.36,30.39,30.35,30.35,5600.0,25.3379,25.3629,25.3295,25.3295,5600.0
2011-10-19 11:00:00,30.35,30.35,30.27,30.29,4500.0,25.3295,25.3295,25.2628,25.2795,4500.0
2011-10-19 11:05:00,30.29,30.35,30.28,30.35,5000.0,25.2795,25.3295,25.2711,25.3295,5000.0
2011-10-19 11:10:00,30.34,30.38,30.33,30.34,3600.0,25.3212,25.3546,25.3128,25.3212,3600.0
2011-10-19 11:15:00,30.35,30.39,30.3,30.31,5700.0,25.3295,25.3629,25.2878,25.2961,5700.0
2011-10-19 11:20:00,30.31,30.37,30.29,30.35,10000.0,25.2961,25.3462,25.2795,25.3295,10000.0
2011-10-19 11:25:00,30.35,30.39,30.35,30.39,5800.0,25.3295,25.3629,25.3295,25.3629,5800.0
2011-10-19 11:30:00,30.39,30.39,30.38,30.39,3800.0,25.3629,25.3629,25.3546,25.3629,3800.0
2011-10-19 11:35:00,30.39,30.39,30.37,30.37,3300.0,25.3629,25.3629,25.3462,25.3462,3300.0
2011-10-19 11:40:00,30.37,30.42,30.36,30.42,17300.0,25.3462,25.3879,25.3379,25.3879,17300.0
2011-10-19 11:45:00,30.42,30.44,30.38,30.41,2800.0,25.3879,25.4046,25.3546,25.3796,2800.0
2011-10-19 11:50:00,30.41,30.41,30.39,30.39,3500.0,25.3796,25.3796,25.3629,25.3629,3500.0
2011-10-19 11:55:00,30.38,30.39,30.32,30.33,4800.0,25.3546,25.3629,25.3045,25.3128,4800.0
2011-10-19 12:00:00,30.31,30.34,30.28,30.28,13000.0,25.2961,25.3212,25.2711,25.2711,13000.0
2011-10-19 12:05:00,30.3,30.31,30.25,30.26,3800.0,25.2878,25.2961,25.2461,25.2544,3800.0
2011-10-19 12:10:00,30.27,30.3,30.26,30.3,1800.0,25.2628,25.2878,25.2544,25.2878,1800.0
2011-10-19 12:15:00,30.28,30.3,30.28,30.29,3800.0,25.2711,25.2878,25.2711,25.2795,3800.0
2011-10-19 12:20:00,30.29,30.3,30.29,30.3,3600.0,25.2795,25.2878,25.2795,25.2878,3600.0
2011-10-19 12:25:00,30.3,30.3,30.29,30.3,3600.0,25.2878,25.2878,25.2795,25.2878,3600.0
2011-10-19 12:30:00,30.29,30.3,30.25,30.3,5000.0,25.2795,25.2878,25.2461,25.2878,5000.0
2011-10-19 12:35:00,30.3,30.36,30.3,30.35,8300.0,25.2878,25.3379,25.2878,25.3295,8300.0
2011-10-19 12:40:00,30.36,30.36,30.3,30.33,2800.0,25.3379,25.3379,25.2878,25.3128,2800.0
2011-10-19 12:45:00,30.32,30.34,30.31,30.32,3300.0,25.3045,25.3212,25.2961,25.3045,3300.0
2011-10-19 12:50:00,30.31,30.41,30.31,30.39,2800.0,25.2961,25.3796,25.2961,25.3629,2800.0
2011-10-19 12:55:00,30.4,30.41,30.39,30.4,1600.0,25.3713,25.3796,25.3629,25.3713,1600.0
2011-10-19 13:00:00,30.4,30.4,30.38,30.4,5500.0,25.3713,25.3713,25.3546,25.3713,5500.0
2011-10-19 13:05:00,30.39,30.43,30.38,30.41,3500.0,25.3629,25.3963,25.3546,25.3796,3500.0
2011-10-19 13:10:00,30.41,30.47,30.41,30.47,4500.0,25.3796,25.4297,25.3796,25.4297,4500.0
2011-10-19 13:15:00,30.47,30.48,30.46,30.47,3000.0,25.4297,25.438,25.4213,25.4297,3000.0
2011-10-19 13:20:00,30.46,30.48,30.46,30.47,4100.0,25.4213,25.438,25.4213,25.4297,4100.0
2011-10-19 13:25:00,30.46,30.49,30.44,30.45,3500.0,25.4213,25.4464,25.4046,25.413,3500.0
2011-10-19 13:30:00,30.44,30.45,30.43,30.44,3200.0,25.4046,25.413,25.3963,25.4046,3200.0
2011-10-19 13:35:00,30.44,30.45,30.43,30.44,9700.0,25.4046,25.413,25.3963,25.4046,9700.0
2011-10-19 13:40:00,30.44,30.46,30.43,30.45,7000.0,25.4046,25.4213,25.3963,25.413,7000.0
2011-10-19 13:45:00,30.44,30.47,30.44,30.47,4700.0,25.4046,25.4297,25.4046,25.4297,4700.0
2011-10-19 13:50:00,30.47,30.49,30.45,30.49,2600.0,25.4297,25.4464,25.413,25.4464,2600.0
2011-10-19 13:55:00,30.5,30.52,30.47,30.47,2400.0,25.4547,25.4714,25.4297,25.4297,2400.0
2011-10-19 14:00:00,30.49,30.52,30.47,30.48,5900.0,25.4464,25.4714,25.4297,25.438,5900.0
2011-10-19 14:05:00,30.43,30.43,30.33,30.35,10900.0,25.3963,25.3963,25.3128,25.3295,10900.0
2011-10-19 14:10:00,30.36,30.38,30.29,30.29,4900.0,25.3379,25.3546,25.2795,25.2795,4900.0
2011-10-19 14:15:00,30.28,30.38,30.27,30.36,5700.0,25.2711,25.3546,25.2628,25.3379,5700.0
2011-10-19 14:20:00,30.34,30.34,30.26,30.26,3500.0,25.3212,25.3212,25.2544,25.2544,3500.0
2011-10-19 14:25:00,30.26,30.27,30.22,30.26,6000.0,25.2544,25.2628,25.221,25.2544,6000.0
2011-10-19 14:30:00,30.26,30.26,30.18,30.21,15300.0,25.2544,25.2544,25.1876,25.2127,15300.0
2011-10-19 14:35:00,30.22,30.26,30.22,30.23,2700.0,25.221,25.2544,25.221,25.2294,2700.0
2011-10-19 14:40:00,30.21,30.21,30.16,30.18,5400.0,25.2127,25.2127,25.171,25.1876,5400.0
2011-10-19 14:45:00,30.18,30.3,30.18,30.27,8000.0,25.1876,25.2878,25.1876,25.2628,8000.0
2011-10-19 14:50:00,30.26,30.26,30.21,30.21,6300.0,25.2544,25.2544,25.2127,25.2127,6300.0
2011-10-19 14:55:00,30.21,30.21,30.15,30.17,5100.0,25.2127,25.2127,25.1626,25.1793,5100.0
2011-10-19 15:00:00,30.17,30.19,30.15,30.16,10600.0,25.1793,25.196,25.1626,25.171,10600.0
2011-10-19 15:05:00,30.15,30.17,30.08,30.16,10400.0,25.1626,25.1793,25.1042,25.171,10400.0
2011-10-19 15:10:00,30.14,30.14,30.07,30.13,6900.0,25.1543,25.1543,25.0958,25.1459,6900.0
2011-10-19 15:15:00,30.11,30.15,30.11,30.12,9300.0,25.1292,25.1626,25.1292,25.1376,9300.0
2011-10-19 15:20:00,30.13,30.13,30.05,30.09,8700.0,25.1459,25.1459,25.0792,25.1125,8700.0
2011-10-19 15:25:00,30.09,30.09,30.02,30.04,15600.0,25.1125,25.1125,25.0541,25.0708,15600.0
2011-10-19 15:30:00,30.03,30.11,30.02,30.09,13600.0,25.0625,25.1292,25.0541,25.1125,13600.0
2011-10-19 15:35:00,30.09,30.11,30.0,30.01,21300.0,25.1125,25.1292,25.0374,25.0458,21300.0
2011-10-19 15:40:00,30.01,30.1,29.96,30.03,57900.0,25.0458,25.1209,25.004,25.0625,57900.0
2011-10-19 15:45:00,30.03,30.11,29.98,30.07,28600.0,25.0625,25.1292,25.0207,25.0958,28600.0
2011-10-19 15:50:00,30.05,30.07,29.99,30.01,37000.0,25.0792,25.0958,25.0291,25.0458,37000.0
2011-10-19 15:55:00,30.01,30.02,29.97,29.97,56600.0,25.0458,25.0541,25.0124,25.0124,56600.0
2011-10-20 09:30:00,29.95,29.96,29.8,29.85,15800.0,24.9957,25.004,24.8705,24.9122,15800.0
2011-10-20 09:35:00,29.84,29.85,29.77,29.82,36500.0,24.9039,24.9122,24.8455,24.8872,36500.0
2011-10-20 09:40:00,29.82,29.98,29.7,29.98,16900.0,24.8872,25.0207,24.787,25.0207,16900.0
2011-10-20 09:45:00,29.99,30.05,29.92,29.95,12400.0,25.0291,25.0792,24.9707,24.9957,12400.0
2011-10-20 09:50:00,29.97,30.01,29.89,29.98,11600.0,25.0124,25.0458,24.9456,25.0207,11600.0
2011-10-20 09:55:00,29.98,29.99,29.92,29.98,11500.0,25.0207,25.0291,24.9707,25.0207,11500.0
2011-10-20 10:00:00,29.98,30.09,29.95,29.96,8600.0,25.0207,25.1125,24.9957,25.004,8600.0
2011-10-20 10:05:00,29.97,30.05,29.94,29.98,8000.0,25.0124,25.0792,24.9873,25.0207,8000.0
2011-10-20 10:10:00,29.99,30.13,29.99,30.09,7700.0,25.0291,25.1459,25.0291,25.1125,7700.0
2011-10-20 10:15:00,30.1,30.1,30.03,30.06,8300.0,25.1209,25.1209,25.0625,25.0875,8300.0
2011-10-20 10:20:00,30.07,30.15,30.05,30.09,21100.0,25.0958,25.1626,25.0792,25.1125,21100.0
2011-10-20 10:25:00,30.1,30.1,30.04,30.05,8800.0,25.1209,25.1209,25.0708,25.0792,8800.0
2011-10-20 10:30:00,30.08,30.13,30.04,30.08,5600.0,25.1042,25.1459,25.0708,25.1042,5600.0
2011-10-20 10:35:00,30.08,30.15,30.06,30.14,9800.0,25.1042,25.1626,25.0875,25.1543,9800.0
2011-10-20 10:40:00,30.14,30.17,30.08,30.11,19600.0,25.1543,25.1793,25.1042,25.1292,19600.0
2011-10-20 10:45:00,30.11,30.14,30.1,30.12,11600.0,25.1292,25.1543,25.1209,25.1376,11600.0
2011-10-20 10:50:00,30.11,30.17,30.1,30.13,13000.0,25.1292,25.1793,25.1209,25.1459,13000.0
2011-10-20 10:55:00,30.13,30.13,30.08,30.08,14100.0,25.1459,25.1459,25.1042,25.1042,14100.0
2011-10-20 11:00:00,30.05,30.07,29.94,29.99,23900.0,25.0792,25.0958,24.9873,25.0291,23900.0
2011-10-20 11:05:00,29.99,30.02,29.96,30.01,11300.0,25.0291,25.0541,25.004,25.0458,11300.0
2011-10-20 11:10:00,30.0,30.03,29.98,30.0,8100.0,25.0374,25.0625,25.0207,25.0374,8100.0
2011-10-20 11:15:00,29.98,30.01,29.97,29.97,8900.0,25.0207,25.0458,25.0124,25.0124,8900.0
2011-10-20 11:20:00,29.98,30.02,29.97,30.02,3800.0,25.0207,25.0541,25.0124,25.0541,3800.0
2011-10-20 11:25:00,30.02,30.04,29.97,30.01,6000.0,25.0541,25.0708,25.0124,25.0458,6000.0
2011-10-20 11:30:00,30.0,30.0,29.93,29.98,11200.0,25.0374,25.0374,24.979,25.0207,11200.0
2011-10-20 11:35:00,29.96,30.06,29.96,30.0,3800.0,25.004,25.0875,25.004,25.0374,3800.0
2011-10-20 11:40:00,30.02,30.03,29.94,29.94,5800.0,25.0541,25.0625,24.9873,24.9873,5800.0
2011-10-20 11:45:00,29.95,29.97,29.9,29.92,9200.0,24.9957,25.0124,24.954,24.9707,9200.0
2011-10-20 11:50:00,29.93,29.93,29.87,29.87,4300.0,24.979,24.979,24.9289,24.9289,4300.0
2011-10-20 11:55:00,29.87,29.87,29.8,29.83,3700.0,24.9289,24.9289,24.8705,24.8955,3700.0
2011-10-20 12:00:00,29.83,29.87,29.8,29.84,5300.0,24.8955,24.9289,24.8705,24.9039,5300.0
2011-10-20 12:05:00,29.82,29.84,29.7,29.7,5400.0,24.8872,24.9039,24.787,24.787,5400.0
2011-10-20 12:10:00,29.72,29.73,29.67,29.67,7100.0,24.8037,24.8121,24.762,24.762,7100.0
2011-10-20 12:15:00,29.69,29.73,29.62,29.62,7800.0,24.7787,24.8121,24.7203,24.7203,7800.0
2011-10-20 12:20:00,29.63,29.7,29.63,29.68,11600.0,24.7286,24.787,24.7286,24.7704,11600.0
2011-10-20 12:25:00,29.67,29.7,29.65,29.67,5700.0,24.762,24.787,24.7453,24.762,5700.0
2011-10-20 12:30:00,29.65,29.74,29.65,29.71,7600.0,24.7453,24.8204,24.7453,24.7954,7600.0
2011-10-20 12:35:00,29.71,29.71,29.66,29.67,8900.0,24.7954,24.7954,24.7537,24.762,8900.0
2011-10-20 12:40:00,29.66,29.68,29.63,29.63,5700.0,24.7537,24.7704,24.7286,24.7286,5700.0
2011-10-20 12:45:00,29.61,29.65,29.59,29.6,4400.0,24.7119,24.7453,24.6952,24.7036,4400.0
2011-10-20 12:50:00,29.61,29.62,29.56,29.61,5000.0,24.7119,24.7203,24.6702,24.7119,5000.0
2011-10-20 12:55:00,29.61,29.72,29.59,29.69,9000.0,24.7119,24.8037,24.6952,24.7787,9000.0
2011-10-20 13:00:00,29.69,29.7,29.65,29.65,9000.0,24.7787,24.787,24.7453,24.7453,9000.0
2011-10-20 13:05:00,29.65,29.74,29.65,29.69,10000.0,24.7453,24.8204,24.7453,24.7787,10000.0
2011-10-20 13:10:00,29.69,29.75,29.69,29.69,12800.0,24.7787,24.8288,24.7787,24.7787,12800.0
2011-10-20 13:15:00,29.69,29.83,29.68,29.82,10300.0,24.7787,24.8955,24.7704,24.8872,10300.0
2011-10-20 13:20:00,29.82,29.92,29.82,29.89,4600.0,24.8872,24.9707,24.8872,24.9456,4600.0
2011-10-20 13:25:00,29.9,30.0,29.9,29.94,12100.0,24.954,25.0374,24.954,24.9873,12100.0
2011-10-20 13:30:00,29.96,30.01,29.93,29.93,5100.0,25.004,25.0458,24.979,24.979,5100.0
2011-10-20 13:35:00,29.94,29.94,29.89,29.89,4400.0,24.9873,24.9873,24.9456,24.9456,4400.0
2011-10-20 13:40:00,29.9,29.91,29.87,29.88,3300.0,24.954,24.9623,24.9289,24.9373,3300.0
2011-10-20 13:45:00,29.87,30.0,29.86,29.96,7000.0,24.9289,25.0374,24.9206,25.004,7000.0
2011-10-20 13:50:00,29.99,30.04,29.97,30.0,3800.0,25.0291,25.0708,25.0124,25.0374,3800.0
2011-10-20 13:55:00,30.01,30.04,29.96,29.98,6100.0,25.0458,25.0708,25.004,25.0207,6100.0
2011-10-20 14:00:00,29.99,30.06,29.94,29.96,4700.0,25.0291,25.0875,24.9873,25.004,4700.0
2011-10-20 14:05:00,29.97,29.99,29.95,29.97,4400.0,25.0124,25.0291,24.9957,25.0124,4400.0
2011-10-20 14:10:00,29.97,29.98,29.95,29.96,4500.0,25.0124,25.0207,24.9957,25.004,4500.0
2011-10-20 14:15:00,29.96,30.02,29.95,29.99,11400.0,25.004,25.0541,24.9957,25.0291,11400.0
2011-10-20 14:20:00,29.97,30.05,29.97,30.05,7100.0,25.0124,25.0792,25.0124,25.0792,7100.0
2011-10-20 14:25:00,30.03,30.1,30.03,30.08,3400.0,25.0625,25.1209,25.0625,25.1042,3400.0
2011-10-20 14:30:00,30.07,30.11,30.05,30.09,4400.0,25.0958,25.1292,25.0792,25.1125,4400.0
2011-10-20 14:35:00,30.08,30.21,30.08,30.21,5600.0,25.1042,25.2127,25.1042,25.2127,5600.0
2011-10-20 14:40:00,30.19,30.22,30.16,30.16,7600.0,25.196,25.221,25.171,25.171,7600.0
2011-10-20 14:45:00,30.15,30.22,30.15,30.21,11000.0,25.1626,25.221,25.1626,25.2127,11000.0
2011-10-20 14:50:00,30.21,30.32,30.21,30.27,7000.0,25.2127,25.3045,25.2127,25.2628,7000.0
2011-10-20 14:55:00,30.26,30.29,30.22,30.25,5200.0,25.2544,25.2795,25.221,25.2461,5200.0
2011-10-20 15:00:00,30.24,30.28,30.23,30.23,7000.0,25.2377,25.2711,25.2294,25.2294,7000.0
2011-10-20 15:05:00,30.23,30.25,30.21,30.24,6300.0,25.2294,25.2461,25.2127,25.2377,6300.0
2011-10-20 15:10:00,30.24,30.25,30.2,30.24,7300.0,25.2377,25.2461,25.2043,25.2377,7300.0
2011-10-20 15:15:00,30.24,30.25,30.19,30.23,8100.0,25.2377,25.2461,25.196,25.2294,8100.0
2011-10-20 15:20:00,30.23,30.24,30.14,30.19,15800.0,25.2294,25.2377,25.1543,25.196,15800.0
2011-10-20 15:25:00,30.19,30.2,30.13,30.19,19400.0,25.196,25.2043,25.1459,25.196,19400.0
2011-10-20 15:30:00,30.17,30.24,30.15,30.21,14500.0,25.1793,25.2377,25.1626,25.2127,14500.0
2011-10-20 15:35:00,30.22,30.24,30.16,30.19,18100.0,25.221,25.2377,25.171,25.196,18100.0
2011-10-20 15:40:00,30.19,30.21,30.14,30.15,41000.0,25.196,25.2127,25.1543,25.1626,41000.0
2011-10-20 15:45:00,30.15,30.17,30.13,30.15,28600.0,25.1626,25.1793,25.1459,25.1626,28600.0
2011-10-20 15:50:00,30.15,30.21,30.11,30.17,38000.0,25.1626,25.2127,25.1292,25.1793,38000.0
2011-10-20 15:55:00,30.16,30.25,30.14,30.2,38800.0,25.171,25.2461,25.1543,25.2043,38800.0
2011-10-21 09:30:00,30.4,30.4,30.22,30.4,11000.0,25.3713,25.3713,25.221,25.3713,11000.0
2011-10-21 09:35:00,30.4,30.79,30.4,30.74,23400.0,25.3713,25.6967,25.3713,25.655,23400.0
2011-10-21 09:40:00,30.74,30.79,30.65,30.69,26300.0,25.655,25.6967,25.5799,25.6133,26300.0
2011-10-21 09:45:00,30.68,30.74,30.59,30.73,15700.0,25.6049,25.655,25.5298,25.6467,15700.0
2011-10-21 09:50:00,30.76,30.79,30.76,30.79,3900.0,25.6717,25.6967,25.6717,25.6967,3900.0
2011-10-21 09:55:00,30.79,30.79,30.76,30.77,5000.0,25.6967,25.6967,25.6717,25.68,5000.0
2011-10-21 10:00:00,30.76,30.79,30.74,30.76,2400.0,25.6717,25.6967,25.655,25.6717,2400.0
2011-10-21 10:05:00,30.76,30.8,30.75,30.77,3200.0,25.6717,25.7051,25.6634,25.68,3200.0
2011-10-21 10:10:00,30.78,30.85,30.77,30.85,12600.0,25.6884,25.7468,25.68,25.7468,12600.0
2011-10-21 10:15:00,30.87,30.93,30.81,30.9,5400.0,25.7635,25.8136,25.7134,25.7885,5400.0
2011-10-21 10:20:00,30.9,31.0,30.89,30.97,7000.0,25.7885,25.872,25.7802,25.847,7000.0
2011-10-21 10:25:00,30.98,31.0,30.96,31.0,11700.0,25.8553,25.872,25.8386,25.872,11700.0
2011-10-21 10:30:00,31.0,31.07,30.99,31.04,8200.0,25.872,25.9304,25.8637,25.9054,8200.0
2011-10-21 10:35:00,31.04,31.08,31.03,31.07,6300.0,25.9054,25.9388,25.897,25.9304,6300.0
2011-10-21 10:40:00,31.06,31.11,31.05,31.11,12200.0,25.9221,25.9638,25.9137,25.9638,12200.0
2011-10-21 10:45:00,31.11,31.12,31.07,31.12,10200.0,25.9638,25.9722,25.9304,25.9722,10200.0
2011-10-21 10:50:00,31.12,31.12,31.04,31.07,20400.0,25.9722,25.9722,25.9054,25.9304,20400.0
2011-10-21 10:55:00,31.06,31.13,31.05,31.12,4900.0,25.9221,25.9805,25.9137,25.9722,4900.0
2011-10-21 11:00:00,31.12,31.14,31.05,31.09,8700.0,25.9722,25.9888,25.9137,25.9471,8700.0
2011-10-21 11:05:00,31.09,31.11,31.07,31.08,5300.0,25.9471,25.9638,25.9304,25.9388,5300.0
2011-10-21 11:10:00,31.05,31.13,31.05,31.1,4600.0,25.9137,25.9805,25.9137,25.9555,4600.0
2011-10-21 11:15:00,31.1,31.16,31.1,31.15,4600.0,25.9555,26.0055,25.9555,25.9972,4600.0
2011-10-21 11:20:00,31.16,31.2,31.15,31.2,1600.0,26.0055,26.0389,25.9972,26.0389,1600.0
2011-10-21 11:25:00,31.18,31.2,31.14,31.17,3300.0,26.0222,26.0389,25.9888,26.0139,3300.0
2011-10-21 11:30:00,31.19,31.19,31.09,31.1,6800.0,26.0306,26.0306,25.9471,25.9555,6800.0
2011-10-21 11:35:00,31.11,31.16,31.08,31.09,2900.0,25.9638,26.0055,25.9388,25.9471,2900.0
2011-10-21 11:40:00,31.08,31.12,31.07,31.09,11900.0,25.9388,25.9722,25.9304,25.9471,11900.0
2011-10-21 11:45:00,31.1,31.14,31.09,31.14,7300.0,25.9555,25.9888,25.9471,25.9888,7300.0
2011-10-21 11:50:00,31.13,31.2,31.13,31.2,2900.0,25.9805,26.0389,25.9805,26.0389,2900.0
2011-10-21 11:55:00,31.19,31.2,31.17,31.17,4000.0,26.0306,26.0389,26.0139,26.0139,4000.0
2011-10-21 12:00:00,31.17,31.19,31.17,31.17,3000.0,26.0139,26.0306,26.0139,26.0139,3000.0
2011-10-21 12:05:00,31.18,31.19,31.16,31.17,3500.0,26.0222,26.0306,26.0055,26.0139,3500.0
2011-10-21 12:10:00,31.17,31.18,31.16,31.18,2000.0,26.0139,26.0222,26.0055,26.0222,2000.0
2011-10-21 12:15:00,31.19,31.2,31.17,31.19,3300.0,26.0306,26.0389,26.0139,26.0306,3300.0
2011-10-21 12:20:00,31.18,31.19,31.15,31.17,2500.0,26.0222,26.0306,25.9972,26.0139,2500.0
2011-10-21 12:25:00,31.19,31.2,31.18,31.2,2600.0,26.0306,26.0389,26.0222,26.0389,2600.0
2011-10-21 12:30:00,31.19,31.2,31.19,31.2,2400.0,26.0306,26.0389,26.0306,26.0389,2400.0
2011-10-21 12:35:00,31.19,31.2,31.15,31.17,5400.0,26.0306,26.0389,25.9972,26.0139,5400.0
2011-10-21 12:40:00,31.17,31.19,31.16,31.18,4200.0,26.0139,26.0306,26.0055,26.0222,4200.0
2011-10-21 12:45:00,31.18,31.19,31.15,31.16,5000.0,26.0222,26.0306,25.9972,26.0055,5000.0
2011-10-21 12:50:00,31.16,31.2,31.16,31.18,6100.0,26.0055,26.0389,26.0055,26.0222,6100.0
2011-10-21 12:55:00,31.18,31.18,31.17,31.17,3500.0,26.0222,26.0222,26.0139,26.0139,3500.0
2011-10-21 13:00:00,31.18,31.18,30.98,31.0,45200.0,26.0222,26.0222,25.8553,25.872,45200.0
2011-10-21 13:05:00,31.0,31.02,30.99,31.02,2900.0,25.872,25.8887,25.8637,25.8887,2900.0
2011-10-21 13:10:00,31.02,31.03,30.95,31.0,5200.0,25.8887,25.897,25.8303,25.872,5200.0
2011-10-21 13:15:00,31.02,31.03,30.99,31.02,5400.0,25.8887,25.897,25.8637,25.8887,5400.0
2011-10-21 13:20:00,31.02,31.07,31.01,31.03,5300.0,25.8887,25.9304,25.8803,25.897,5300.0
2011-10-21 13:25:00,31.02,31.03,30.94,30.97,4000.0,25.8887,25.897,25.8219,25.847,4000.0
2011-10-21 13:30:00,30.94,30.94,30.91,30.93,6300.0,25.8219,25.8219,25.7969,25.8136,6300.0
2011-10-21 13:35:00,30.93,30.97,30.92,30.96,4300.0,25.8136,25.847,25.8052,25.8386,4300.0
2011-10-21 13:40:00,30.98,31.01,30.88,30.9,7700.0,25.8553,25.8803,25.7719,25.7885,7700.0
2011-10-21 13:45:00,30.91,30.94,30.86,30.91,5800.0,25.7969,25.8219,25.7552,25.7969,5800.0
2011-10-21 13:50:00,30.9,30.92,30.88,30.92,4000.0,25.7885,25.8052,25.7719,25.8052,4000.0
2011-10-21 13:55:00,30.92,30.96,30.91,30.91,5400.0,25.8052,25.8386,25.7969,25.7969,5400.0
2011-10-21 14:00:00,30.92,31.06,30.92,31.04,5100.0,25.8052,25.9221,25.8052,25.9054,5100.0
2011-10-21 14:05:00,31.03,31.1,31.03,31.05,9100.0,25.897,25.9555,25.897,25.9137,9100.0
2011-10-21 14:10:00,31.06,31.06,31.03,31.06,3100.0,25.9221,25.9221,25.897,25.9221,3100.0
2011-10-21 14:15:00,31.05,31.08,31.02,31.02,9300.0,25.9137,25.9388,25.8887,25.8887,9300.0
2011-10-21 14:20:00,31.01,31.06,31.01,31.06,5100.0,25.8803,25.9221,25.8803,25.9221,5100.0
2011-10-21 14:25:00,31.07,31.07,31.02,31.02,6200.0,25.9304,25.9304,25.8887,25.8887,6200.0
2011-10-21 14:30:00,31.02,31.03,30.95,30.95,7800.0,25.8887,25.897,25.8303,25.8303,7800.0
2011-10-21 14:35:00,30.98,31.02,30.98,31.02,5700.0,25.8553,25.8887,25.8553,25.8887,5700.0
2011-10-21 14:40:00,31.01,31.08,31.01,31.03,13900.0,25.8803,25.9388,25.8803,25.897,13900.0
2011-10-21 14:45:00,31.05,31.07,31.03,31.04,5400.0,25.9137,25.9304,25.897,25.9054,5400.0
2011-10-21 14:50:00,31.05,31.09,31.03,31.04,10800.0,25.9137,25.9471,25.897,25.9054,10800.0
2011-10-21 14:55:00,31.04,31.11,31.04,31.09,10400.0,25.9054,25.9638,25.9054,25.9471,10400.0
2011-10-21 15:00:00,31.1,31.14,31.02,31.04,37700.0,25.9555,25.9888,25.8887,25.9054,37700.0
2011-10-21 15:05:00,31.04,31.04,31.02,31.02,12900.0,25.9054,25.9054,25.8887,25.8887,12900.0
2011-10-21 15:10:00,31.03,31.06,31.01,31.02,13600.0,25.897,25.9221,25.8803,25.8887,13600.0
2011-10-21 15:15:00,31.03,31.05,31.02,31.03,11900.0,25.897,25.9137,25.8887,25.897,11900.0
2011-10-21 15:20:00,31.04,31.13,31.04,31.13,17100.0,25.9054,25.9805,25.9054,25.9805,17100.0
2011-10-21 15:25:00,31.13,31.13,31.08,31.09,15700.0,25.9805,25.9805,25.9388,25.9471,15700.0
2011-10-21 15:30:00,31.08,31.1,31.07,31.08,14500.0,25.9388,25.9555,25.9304,25.9388,14500.0
2011-10-21 15:35:00,31.09,31.09,31.0,31.01,28400.0,25.9471,25.9471,25.872,25.8803,28400.0
2011-10-21 15:40:00,31.0,31.04,30.99,31.03,21700.0,25.872,25.9054,25.8637,25.897,21700.0
2011-10-21 15:45:00,31.03,31.06,31.02,31.03,52800.0,25.897,25.9221,25.8887,25.897,52800.0
2011-10-21 15:50:00,31.04,31.12,31.03,31.11,25500.0,25.9054,25.9722,25.897,25.9638,25500.0
2011-10-21 15:55:00,31.1,31.1,31.05,31.07,55100.0,25.9555,25.9555,25.9137,25.9304,55100.0
2011-10-24 09:30:00,31.07,31.24,31.01,31.18,5600.0,25.9304,26.0723,25.8803,26.0222,5600.0
2011-10-24 09:35:00,31.18,31.36,31.17,31.33,10900.0,26.0222,26.1725,26.0139,26.1474,10900.0
2011-10-24 09:40:00,31.33,31.34,31.25,31.3,12400.0,26.1474,26.1558,26.0806,26.1224,12400.0
2011-10-24 09:45:00,31.29,31.4,31.25,31.36,33200.0,26.114,26.2058,26.0806,26.1725,33200.0
2011-10-24 09:50:00,31.37,31.55,31.37,31.52,17600.0,26.1808,26.331,26.1808,26.306,17600.0
2011-10-24 09:55:00,31.52,31.67,31.51,31.59,19900.0,26.306,26.4312,26.2976,26.3644,19900.0
2011-10-24 10:00:00,31.64,31.66,31.48,31.56,32300.0,26.4061,26.4228,26.2726,26.3394,32300.0
2011-10-24 10:05:00,31.54,31.68,31.54,31.66,17700.0,26.3227,26.4395,26.3227,26.4228,17700.0
2011-10-24 10:10:00,31.66,31.7,31.65,31.66,12400.0,26.4228,26.4562,26.4145,26.4228,12400.0
2011-10-24 10:15:00,31.67,31.67,31.64,31.67,10000.0,26.4312,26.4312,26.4061,26.4312,10000.0
2011-10-24 10:20:00,31.66,31.68,31.58,31.63,9600.0,26.4228,26.4395,26.3561,26.3978,9600.0
2011-10-24 10:25:00,31.62,31.67,31.61,31.67,5700.0,26.3894,26.4312,26.3811,26.4312,5700.0
2011-10-24 10:30:00,31.69,31.7,31.65,31.66,10400.0,26.4479,26.4562,26.4145,26.4228,10400.0
2011-10-24 10:35:00,31.66,31.67,31.61,31.63,9200.0,26.4228,26.4312,26.3811,26.3978,9200.0
2011-10-24 10:40:00,31.62,31.64,31.55,31.57,19600.0,26.3894,26.4061,26.331,26.3477,19600.0
2011-10-24 10:45:00,31.57,31.58,31.54,31.56,7100.0,26.3477,26.3561,26.3227,26.3394,7100.0
2011-10-24 10:50:00,31.56,31.58,31.46,31.46,20500.0,26.3394,26.3561,26.2559,26.2559,20500.0
2011-10-24 10:55:00,31.46,31.52,31.43,31.43,17700.0,26.2559,26.306,26.2309,26.2309,17700.0
2011-10-24 11:00:00,31.44,31.51,31.43,31.5,6700.0,26.2392,26.2976,26.2309,26.2893,6700.0
2011-10-24 11:05:00,31.51,31.6,31.47,31.49,20200.0,26.2976,26.3728,26.2643,26.2809,20200.0
2011-10-24 11:10:00,31.49,31.53,31.49,31.53,4000.0,26.2809,26.3143,26.2809,26.3143,4000.0
2011-10-24 11:15:00,31.53,31.57,31.52,31.55,8800.0,26.3143,26.3477,26.306,26.331,8800.0
2011-10-24 11:20:00,31.55,31.58,31.52,31.58,14700.0,26.331,26.3561,26.306,26.3561,14700.0
2011-10-24 11:25:00,31.58,31.66,31.57,31.66,3600.0,26.3561,26.4228,26.3477,26.4228,3600.0
2011-10-24 11:30:00,31.63,31.69,31.63,31.67,8500.0,26.3978,26.4479,26.3978,26.4312,8500.0
2011-10-24 11:35:00,31.67,31.67,31.63,31.66,7500.0,26.4312,26.4312,26.3978,26.4228,7500.0
2011-10-24 11:40:00,31.67,31.67,31.62,31.66,14500.0,26.4312,26.4312,26.3894,26.4228,14500.0
2011-10-24 11:45:00,31.67,31.75,31.67,31.69,16900.0,26.4312,26.4979,26.4312,26.4479,16900.0
2011-10-24 11:50:00,31.69,31.69,31.63,31.68,32500.0,26.4479,26.4479,26.3978,26.4395,32500.0
2011-10-24 11:55:00,31.67,31.76,31.66,31.75,11400.0,26.4312,26.5063,26.4228,26.4979,11400.0
2011-10-24 12:00:00,31.76,31.79,31.75,31.78,6500.0,26.5063,26.5313,26.4979,26.523,6500.0
2011-10-24 12:05:00,31.79,31.8,31.78,31.79,3200.0,26.5313,26.5397,26.523,26.5313,3200.0
2011-10-24 12:10:00,31.8,31.83,31.79,31.83,8700.0,26.5397,26.5647,26.5313,26.5647,8700.0
2011-10-24 12:15:00,31.83,31.86,31.82,31.84,6700.0,26.5647,26.5897,26.5564,26.5731,6700.0
2011-10-24 12:20:00,31.84,31.89,31.84,31.87,11500.0,26.5731,26.6148,26.5731,26.5981,11500.0
2011-10-24 12:25:00,31.83,31.88,31.83,31.88,7600.0,26.5647,26.6064,26.5647,26.6064,7600.0
2011-10-24 12:30:00,31.88,31.91,31.84,31.84,17500.0,26.6064,26.6315,26.5731,26.5731,17500.0
2011-10-24 12:35:00,31.83,31.84,31.77,31.78,7400.0,26.5647,26.5731,26.5146,26.523,7400.0
2011-10-24 12:40:00,31.78,31.78,31.73,31.73,7200.0,26.523,26.523,26.4812,26.4812,7200.0
2011-10-24 12:45:00,31.74,31.76,31.74,31.75,3600.0,26.4896,26.5063,26.4896,26.4979,3600.0
2011-10-24 12:50:00,31.75,31.77,31.74,31.75,7600.0,26.4979,26.5146,26.4896,26.4979,7600.0
2011-10-24 12:55:00,31.75,31.8,31.75,31.78,6800.0,26.4979,26.5397,26.4979,26.523,6800.0
2011-10-24 13:00:00,31.79,31.79,31.77,31.77,8200.0,26.5313,26.5313,26.5146,26.5146,8200.0
2011-10-24 13:05:00,31.79,31.8,31.77,31.77,9700.0,26.5313,26.5397,26.5146,26.5146,9700.0
2011-10-24 13:10:00,31.78,31.81,31.77,31.79,10300.0,26.523,26.548,26.5146,26.5313,10300.0
2011-10-24 13:15:00,31.8,31.81,31.79,31.8,6800.0,26.5397,26.548,26.5313,26.5397,6800.0
2011-10-24 13:20:00,31.8,31.8,31.78,31.79,6300.0,26.5397,26.5397,26.523,26.5313,6300.0
2011-10-24 13:25:00,31.78,31.81,31.78,31.79,3900.0,26.523,26.548,26.523,26.5313,3900.0
2011-10-24 13:30:00,31.8,31.8,31.78,31.78,8000.0,26.5397,26.5397,26.523,26.523,8000.0
2011-10-24 13:35:00,31.79,31.8,31.77,31.77,11100.0,26.5313,26.5397,26.5146,26.5146,11100.0
2011-10-24 13:40:00,31.77,31.8,31.77,31.8,8300.0,26.5146,26.5397,26.5146,26.5397,8300.0
2011-10-24 13:45:00,31.78,31.87,31.78,31.84,7300.0,26.523,26.5981,26.523,26.5731,7300.0
2011-10-24 13:50:00,31.85,31.87,31.85,31.86,4000.0,26.5814,26.5981,26.5814,26.5897,4000.0
2011-10-24 13:55:00,31.86,31.89,31.86,31.88,4800.0,26.5897,26.6148,26.5897,26.6064,4800.0
2011-10-24 14:00:00,31.88,31.88,31.86,31.87,9300.0,26.6064,26.6064,26.5897,26.5981,9300.0
2011-10-24 14:05:00,31.86,31.87,31.84,31.84,7500.0,26.5897,26.5981,26.5731,26.5731,7500.0
2011-10-24 14:10:00,31.84,31.84,31.8,31.81,4800.0,26.5731,26.5731,26.5397,26.548,4800.0
2011-10-24 14:15:00,31.82,31.85,31.8,31.8,9000.0,26.5564,26.5814,26.5397,26.5397,9000.0
2011-10-24 14:20:00,31.8,31.84,31.75,31.78,20900.0,26.5397,26.5731,26.4979,26.523,20900.0
2011-10-24 14:25:00,31.79,31.82,31.78,31.81,7200.0,26.5313,26.5564,26.523,26.548,7200.0
2011-10-24 14:30:00,31.81,31.83,31.79,31.8,14900.0,26.548,26.5647,26.5313,26.5397,14900.0
2011-10-24 14:35:00,31.8,31.81,31.79,31.81,6200.0,26.5397,26.548,26.5313,26.548,6200.0
2011-10-24 14:40:00,31.81,31.85,31.81,31.84,8700.0,26.548,26.5814,26.548,26.5731,8700.0
2011-10-24 14:45:00,31.85,31.88,31.84,31.86,11300.0,26.5814,26.6064,26.5731,26.5897,11300.0
2011-10-24 14:50:00,31.87,31.93,31.86,31.9,10500.0,26.5981,26.6482,26.5897,26.6231,10500.0
2011-10-24 14:55:00,31.9,31.94,31.9,31.93,10000.0,26.6231,26.6565,26.6231,26.6482,10000.0
2011-10-24 15:00:00,31.94,31.99,31.94,31.97,19600.0,26.6565,26.6982,26.6565,26.6815,19600.0
2011-10-24 15:05:00,31.98,31.99,31.95,31.96,15800.0,26.6899,26.6982,26.6649,26.6732,15800.0
2011-10-24 15:10:00,31.95,31.97,31.92,31.96,24100.0,26.6649,26.6815,26.6398,26.6732,24100.0
2011-10-24 15:15:00,31.95,31.96,31.91,31.92,10400.0,26.6649,26.6732,26.6315,26.6398,10400.0
2011-10-24 15:20:00,31.91,31.92,31.85,31.89,41800.0,26.6315,26.6398,26.5814,26.6148,41800.0
2011-10-24 15:25:00,31.89,31.9,31.8,31.8,11800.0,26.6148,26.6231,26.5397,26.5397,11800.0
2011-10-24 15:30:00,31.8,31.81,31.75,31.77,31100.0,26.5397,26.548,26.4979,26.5146,31100.0
2011-10-24 15:35:00,31.76,31.8,31.69,31.69,43700.0,26.5063,26.5397,26.4479,26.4479,43700.0
2011-10-24 15:40:00,31.69,31.71,31.65,31.68,39800.0,26.4479,26.4646,26.4145,26.4395,39800.0
2011-10-24 15:45:00,31.68,31.68,31.52,31.57,56800.0,26.4395,26.4395,26.306,26.3477,56800.0
2011-10-24 15:50:00,31.58,31.64,31.57,31.64,34800.0,26.3561,26.4061,26.3477,26.4061,34800.0
2011-10-24 15:55:00,31.65,31.7,31.63,31.68,77700.0,26.4145,26.4562,26.3978,26.4395,77700.0
2011-10-25 09:30:00,26.58,26.93,26.01,26.93,50800.0,22.1832,22.4753,21.7074,22.4753,50800.0
2011-10-25 09:35:00,26.99,27.41,26.86,27.21,265400.0,22.5253,22.8759,22.4168,22.7089,265400.0
2011-10-25 09:40:00,27.22,27.68,27.18,27.63,270000.0,22.7173,23.1012,22.6839,23.0595,270000.0
2011-10-25 09:45:00,27.62,28.25,27.51,28.19,178600.0,23.0511,23.5769,22.9593,23.5268,178600.0
2011-10-25 09:50:00,28.19,28.52,28.07,28.3,162900.0,23.5268,23.8022,23.4267,23.6186,162900.0
2011-10-25 09:55:00,28.3,28.36,27.93,27.95,134100.0,23.6186,23.6687,23.3098,23.3265,134100.0
2011-10-25 10:00:00,27.95,28.09,27.82,27.92,124100.0,23.3265,23.4434,23.218,23.3015,124100.0
2011-10-25 10:05:00,27.91,28.05,27.67,27.69,133800.0,23.2931,23.41,23.0928,23.1095,133800.0
2011-10-25 10:10:00,27.68,27.7,27.59,27.59,155700.0,23.1012,23.1179,23.0261,23.0261,155700.0
2011-10-25 10:15:00,27.6,27.91,27.5,27.91,88500.0,23.0344,23.2931,22.951,23.2931,88500.0
2011-10-25 10:20:00,27.91,27.94,27.74,27.79,105300.0,23.2931,23.3182,23.1513,23.193,105300.0
2011-10-25 10:25:00,27.76,27.84,27.68,27.8,65800.0,23.168,23.2347,23.1012,23.2013,65800.0
2011-10-25 10:30:00,27.8,28.01,27.76,27.98,159600.0,23.2013,23.3766,23.168,23.3516,159600.0
2011-10-25 10:35:00,27.98,28.03,27.88,28.0,113800.0,23.3516,23.3933,23.2681,23.3683,113800.0
2011-10-25 10:40:00,27.99,28.03,27.9,27.9,88600.0,23.3599,23.3933,23.2848,23.2848,88600.0
2011-10-25 10:45:00,27.9,28.25,27.85,28.25,92200.0,23.2848,23.5769,23.2431,23.5769,92200.0
2011-10-25 10:50:00,28.25,28.25,27.91,27.91,137900.0,23.5769,23.5769,23.2931,23.2931,137900.0
2011-10-25 10:55:00,27.92,28.02,27.9,27.96,43400.0,23.3015,23.385,23.2848,23.3349,43400.0
2011-10-25 11:00:00,27.95,28.0,27.95,27.99,34900.0,23.3265,23.3683,23.3265,23.3599,34900.0
2011-10-25 11:05:00,27.98,28.0,27.91,28.0,91200.0,23.3516,23.3683,23.2931,23.3683,91200.0
2011-10-25 11:10:00,28.0,28.11,27.92,28.0,71000.0,23.3683,23.4601,23.3015,23.3683,71000.0
2011-10-25 11:15:00,28.0,28.0,27.86,27.9,27400.0,23.3683,23.3683,23.2514,23.2848,27400.0
2011-10-25 11:20:00,27.91,27.92,27.85,27.89,44300.0,23.2931,23.3015,23.2431,23.2765,44300.0
2011-10-25 11:25:00,27.9,27.9,27.86,27.9,63900.0,23.2848,23.2848,23.2514,23.2848,63900.0
2011-10-25 11:30:00,27.9,27.95,27.87,27.91,57500.0,23.2848,23.3265,23.2598,23.2931,57500.0
2011-10-25 11:35:00,27.9,27.98,27.89,27.96,33700.0,23.2848,23.3516,23.2765,23.3349,33700.0
2011-10-25 11:40:00,27.96,28.11,27.96,28.0,178200.0,23.3349,23.4601,23.3349,23.3683,178200.0
2011-10-25 11:45:00,28.0,28.11,28.0,28.07,59400.0,23.3683,23.4601,23.3683,23.4267,59400.0
2011-10-25 11:50:00,28.06,28.5,28.05,28.49,108400.0,23.4183,23.7856,23.41,23.7772,108400.0
2011-10-25 11:55:00,28.5,28.71,28.35,28.71,160400.0,23.7856,23.9608,23.6604,23.9608,160400.0
2011-10-25 12:00:00,28.72,28.88,28.58,28.59,179300.0,23.9692,24.1027,23.8523,23.8607,179300.0
2011-10-25 12:05:00,28.6,28.73,28.52,28.68,134600.0,23.869,23.9775,23.8022,23.9358,134600.0
2011-10-25 12:10:00,28.68,28.8,28.47,28.5,98900.0,23.9358,24.0359,23.7605,23.7856,98900.0
2011-10-25 12:15:00,28.5,28.5,28.33,28.35,41000.0,23.7856,23.7856,23.6437,23.6604,41000.0
2011-10-25 12:20:00,28.35,28.39,28.22,28.23,30900.0,23.6604,23.6937,23.5519,23.5602,30900.0
2011-10-25 12:25:00,28.23,28.25,28.13,28.22,31400.0,23.5602,23.5769,23.4768,23.5519,31400.0
2011-10-25 12:30:00,28.21,28.21,28.05,28.05,36100.0,23.5435,23.5435,23.41,23.41,36100.0
2011-10-25 12:35:00,28.05,28.14,28.04,28.09,53100.0,23.41,23.4851,23.4016,23.4434,53100.0
2011-10-25 12:40:00,28.09,28.2,28.02,28.1,46600.0,23.4434,23.5352,23.385,23.4517,46600.0
2011-10-25 12:45:00,28.1,28.1,28.02,28.04,37100.0,23.4517,23.4517,23.385,23.4016,37100.0
2011-10-25 12:50:00,28.03,28.13,28.03,28.07,38900.0,23.3933,23.4768,23.3933,23.4267,38900.0
2011-10-25 12:55:00,28.04,28.11,28.04,28.06,35000.0,23.4016,23.4601,23.4016,23.4183,35000.0
2011-10-25 13:00:00,28.06,28.11,28.03,28.03,73100.0,23.4183,23.4601,23.3933,23.3933,73100.0
2011-10-25 13:05:00,28.04,28.12,28.01,28.06,50700.0,23.4016,23.4684,23.3766,23.4183,50700.0
2011-10-25 13:10:00,28.06,28.1,28.04,28.06,31700.0,23.4183,23.4517,23.4016,23.4183,31700.0
2011-10-25 13:15:00,28.06,28.12,28.05,28.1,25600.0,23.4183,23.4684,23.41,23.4517,25600.0
2011-10-25 13:20:00,28.1,28.11,28.05,28.07,35500.0,23.4517,23.4601,23.41,23.4267,35500.0
2011-10-25 13:25:00,28.07,28.11,28.05,28.05,29600.0,23.4267,23.4601,23.41,23.41,29600.0
2011-10-25 13:30:00,28.05,28.06,28.04,28.05,47800.0,23.41,23.4183,23.4016,23.41,47800.0
2011-10-25 13:35:00,28.04,28.1,27.97,28.05,89800.0,23.4016,23.4517,23.3432,23.41,89800.0
2011-10-25 13:40:00,28.05,28.05,28.0,28.0,25200.0,23.41,23.41,23.3683,23.3683,25200.0
2011-10-25 13:45:00,28.0,28.01,27.89,27.9,39200.0,23.3683,23.3766,23.2765,23.2848,39200.0
2011-10-25 13:50:00,27.89,28.02,27.87,27.95,57000.0,23.2765,23.385,23.2598,23.3265,57000.0
2011-10-25 13:55:00,27.94,27.94,27.81,27.86,46300.0,23.3182,23.3182,23.2097,23.2514,46300.0
2011-10-25 14:00:00,27.86,27.86,27.76,27.86,62100.0,23.2514,23.2514,23.168,23.2514,62100.0
2011-10-25 14:05:00,27.85,27.88,27.8,27.85,48800.0,23.2431,23.2681,23.2013,23.2431,48800.0
2011-10-25 14:10:00,27.85,27.85,27.7,27.71,39400.0,23.2431,23.2431,23.1179,23.1262,39400.0
2011-10-25 14:15:00,27.71,27.71,27.57,27.57,59100.0,23.1262,23.1262,23.0094,23.0094,59100.0
2011-10-25 14:20:00,27.57,27.6,27.53,27.58,61700.0,23.0094,23.0344,22.976,23.0177,61700.0
2011-10-25 14:25:00,27.58,27.58,27.49,27.5,71300.0,23.0177,23.0177,22.9426,22.951,71300.0
2011-10-25 14:30:00,27.5,27.56,27.45,27.53,67800.0,22.951,23.001,22.9092,22.976,67800.0
2011-10-25 14:35:00,27.53,27.66,27.53,27.57,66200.0,22.976,23.0845,22.976,23.0094,66200.0
2011-10-25 14:40:00,27.58,27.75,27.58,27.75,63900.0,23.0177,23.1596,23.0177,23.1596,63900.0
2011-10-25 14:45:00,27.73,27.74,27.65,27.66,51000.0,23.1429,23.1513,23.0762,23.0845,51000.0
2011-10-25 14:50:00,27.65,27.66,27.58,27.63,45400.0,23.0762,23.0845,23.0177,23.0595,45400.0
2011-10-25 14:55:00,27.63,27.66,27.6,27.66,39600.0,23.0595,23.0845,23.0344,23.0845,39600.0
2011-10-25 15:00:00,27.65,27.66,27.62,27.62,31500.0,23.0762,23.0845,23.0511,23.0511,31500.0
2011-10-25 15:05:00,27.63,27.72,27.61,27.64,80900.0,23.0595,23.1346,23.0428,23.0678,80900.0
2011-10-25 15:10:00,27.65,27.69,27.61,27.62,45100.0,23.0762,23.1095,23.0428,23.0511,45100.0
2011-10-25 15:15:00,27.62,27.69,27.59,27.67,48400.0,23.0511,23.1095,23.0261,23.0928,48400.0
2011-10-25 15:20:00,27.66,27.79,27.63,27.63,73400.0,23.0845,23.193,23.0595,23.0595,73400.0
2011-10-25 15:25:00,27.64,27.64,27.5,27.5,82100.0,23.0678,23.0678,22.951,22.951,82100.0
2011-10-25 15:30:00,27.5,27.56,27.48,27.5,98800.0,22.951,23.001,22.9343,22.951,98800.0
2011-10-25 15:35:00,27.51,27.51,27.27,27.43,253900.0,22.9593,22.9593,22.759,22.8925,253900.0
2011-10-25 15:40:00,27.42,27.46,27.27,27.27,97100.0,22.8842,22.9176,22.759,22.759,97100.0
2011-10-25 15:45:00,27.28,27.51,27.27,27.51,195700.0,22.7674,22.9593,22.759,22.9593,195700.0
2011-10-25 15:50:00,27.5,27.54,27.49,27.53,178400.0,22.951,22.9844,22.9426,22.976,178400.0
2011-10-25 15:55:00,27.53,27.57,27.36,27.36,180300.0,22.976,23.0094,22.8341,22.8341,180300.0
2011-10-26 09:30:00,27.49,27.54,27.15,27.15,53900.0,22.9426,22.9844,22.6589,22.6589,53900.0
2011-10-26 09:35:00,27.2,27.2,27.09,27.11,21900.0,22.7006,22.7006,22.6088,22.6255,21900.0
2011-10-26 09:40:00,27.1,27.2,27.1,27.18,25300.0,22.6171,22.7006,22.6171,22.6839,25300.0
2011-10-26 09:45:00,27.18,27.19,27.17,27.18,22000.0,22.6839,22.6923,22.6756,22.6839,22000.0
2011-10-26 09:50:00,27.18,27.19,27.17,27.18,26400.0,22.6839,22.6923,22.6756,22.6839,26400.0
2011-10-26 09:55:00,27.18,27.18,27.04,27.06,32600.0,22.6839,22.6839,22.5671,22.5838,32600.0
2011-10-26 10:00:00,27.07,27.08,27.06,27.06,14600.0,22.5921,22.6004,22.5838,22.5838,14600.0
2011-10-26 10:05:00,27.06,27.06,26.99,26.99,61800.0,22.5838,22.5838,22.5253,22.5253,61800.0
2011-10-26 10:10:00,27.01,27.01,26.94,26.97,34500.0,22.542,22.542,22.4836,22.5086,34500.0
2011-10-26 10:15:00,26.96,27.0,26.89,26.98,25700.0,22.5003,22.5337,22.4419,22.517,25700.0
2011-10-26 10:20:00,26.97,27.05,26.97,27.0,25800.0,22.5086,22.5754,22.5086,22.5337,25800.0
2011-10-26 10:25:00,27.0,27.05,27.0,27.05,18200.0,22.5337,22.5754,22.5337,22.5754,18200.0
2011-10-26 10:30:00,27.05,27.05,26.97,27.0,22600.0,22.5754,22.5754,22.5086,22.5337,22600.0
2011-10-26 10:35:00,26.99,27.03,26.98,27.0,15800.0,22.5253,22.5587,22.517,22.5337,15800.0
2011-10-26 10:40:00,27.0,27.01,26.94,26.94,70800.0,22.5337,22.542,22.4836,22.4836,70800.0
2011-10-26 10:45:00,26.95,26.95,26.74,26.74,14800.0,22.492,22.492,22.3167,22.3167,14800.0
2011-10-26 10:50:00,26.73,26.76,26.7,26.75,29100.0,22.3083,22.3334,22.2833,22.325,29100.0
2011-10-26 10:55:00,26.74,26.74,26.68,26.72,14100.0,22.3167,22.3167,22.2666,22.3,14100.0
2011-10-26 11:00:00,26.72,26.81,26.72,26.78,12100.0,22.3,22.3751,22.3,22.3501,12100.0
2011-10-26 11:05:00,26.79,26.83,26.75,26.75,9300.0,22.3584,22.3918,22.325,22.325,9300.0
2011-10-26 11:10:00,26.75,26.82,26.75,26.8,10500.0,22.325,22.3835,22.325,22.3668,10500.0
2011-10-26 11:15:00,26.81,26.85,26.78,26.85,29800.0,22.3751,22.4085,22.3501,22.4085,29800.0
2011-10-26 11:20:00,26.84,26.88,26.84,26.87,19700.0,22.4001,22.4335,22.4001,22.4252,19700.0
2011-10-26 11:25:00,26.86,26.95,26.86,26.95,36900.0,22.4168,22.492,22.4168,22.492,36900.0
2011-10-26 11:30:00,26.93,27.0,26.93,26.98,28100.0,22.4753,22.5337,22.4753,22.517,28100.0
2011-10-26 11:35:00,26.98,26.99,26.91,26.91,24200.0,22.517,22.5253,22.4586,22.4586,24200.0
2011-10-26 11:40:00,26.91,27.04,26.91,27.01,18400.0,22.4586,22.5671,22.4586,22.542,18400.0
2011-10-26 11:45:00,27.02,27.04,27.0,27.01,11300.0,22.5504,22.5671,22.5337,22.542,11300.0
2011-10-26 11:50:00,27.0,27.01,26.99,27.0,9600.0,22.5337,22.542,22.5253,22.5337,9600.0
2011-10-26 11:55:00,27.01,27.01,26.98,26.98,10800.0,22.542,22.542,22.517,22.517,10800.0
2011-10-26 12:00:00,26.98,27.02,26.98,26.99,10700.0,22.517,22.5504,22.517,22.5253,10700.0
2011-10-26 12:05:00,26.99,27.0,26.95,26.98,9700.0,22.5253,22.5337,22.492,22.517,9700.0
2011-10-26 12:10:00,26.97,26.97,26.95,26.95,5400.0,22.5086,22.5086,22.492,22.492,5400.0
2011-10-26 12:15:00,26.96,27.0,26.95,26.98,10400.0,22.5003,22.5337,22.492,22.517,10400.0
2011-10-26 12:20:00,26.97,26.98,26.95,26.96,6900.0,22.5086,22.517,22.492,22.5003,6900.0
2011-10-26 12:25:00,26.96,26.99,26.95,26.99,7100.0,22.5003,22.5253,22.492,22.5253,7100.0
2011-10-26 12:30:00,26.99,26.99,26.96,26.96,9600.0,22.5253,22.5253,22.5003,22.5003,9600.0
2011-10-26 12:35:00,26.96,26.98,26.95,26.95,8100.0,22.5003,22.517,22.492,22.492,8100.0
2011-10-26 12:40:00,26.95,26.96,26.95,26.95,4700.0,22.492,22.5003,22.492,22.492,4700.0
2011-10-26 12:45:00,26.96,26.96,26.95,26.95,2200.0,22.5003,22.5003,22.492,22.492,2200.0
2011-10-26 12:50:00,26.96,26.96,26.93,26.93,14800.0,22.5003,22.5003,22.4753,22.4753,14800.0
2011-10-26 12:55:00,26.93,26.93,26.89,26.9,15600.0,22.4753,22.4753,22.4419,22.4502,15600.0
2011-10-26 13:00:00,26.9,26.91,26.87,26.89,11100.0,22.4502,22.4586,22.4252,22.4419,11100.0
2011-10-26 13:05:00,26.89,26.9,26.88,26.89,19700.0,22.4419,22.4502,22.4335,22.4419,19700.0
2011-10-26 13:10:00,26.87,26.89,26.86,26.89,7700.0,22.4252,22.4419,22.4168,22.4419,7700.0
2011-10-26 13:15:00,26.89,26.91,26.88,26.91,11700.0,22.4419,22.4586,22.4335,22.4586,11700.0
2011-10-26 13:20:00,26.92,26.94,26.9,26.91,5900.0,22.4669,22.4836,22.4502,22.4586,5900.0
2011-10-26 13:25:00,26.91,26.95,26.9,26.95,4300.0,22.4586,22.492,22.4502,22.492,4300.0
2011-10-26 13:30:00,26.94,27.07,26.94,27.05,10500.0,22.4836,22.5921,22.4836,22.5754,10500.0
2011-10-26 13:35:00,27.05,27.14,27.05,27.13,13700.0,22.5754,22.6505,22.5754,22.6422,13700.0
2011-10-26 13:40:00,27.13,27.15,27.06,27.06,19100.0,22.6422,22.6589,22.5838,22.5838,19100.0
2011-10-26 13:45:00,27.07,27.09,27.06,27.07,11600.0,22.5921,22.6088,22.5838,22.5921,11600.0
2011-10-26 13:50:00,27.07,27.12,27.02,27.04,12100.0,22.5921,22.6338,22.5504,22.5671,12100.0
2011-10-26 13:55:00,27.04,27.09,27.01,27.04,6900.0,22.5671,22.6088,22.542,22.5671,6900.0
2011-10-26 14:00:00,27.05,27.14,27.05,27.13,18800.0,22.5754,22.6505,22.5754,22.6422,18800.0
2011-10-26 14:05:00,27.12,27.18,27.1,27.18,27100.0,22.6338,22.6839,22.6171,22.6839,27100.0
2011-10-26 14:10:00,27.18,27.21,27.15,27.18,17600.0,22.6839,22.7089,22.6589,22.6839,17600.0
2011-10-26 14:15:00,27.16,27.17,27.12,27.13,38900.0,22.6672,22.6756,22.6338,22.6422,38900.0
2011-10-26 14:20:00,27.13,27.13,27.12,27.12,12300.0,22.6422,22.6422,22.6338,22.6338,12300.0
2011-10-26 14:25:00,27.13,27.13,27.12,27.13,7300.0,22.6422,22.6422,22.6338,22.6422,7300.0
2011-10-26 14:30:00,27.13,27.16,27.12,27.16,12800.0,22.6422,22.6672,22.6338,22.6672,12800.0
2011-10-26 14:35:00,27.16,27.21,27.15,27.21,19200.0,22.6672,22.7089,22.6589,22.7089,19200.0
2011-10-26 14:40:00,27.21,27.23,27.14,27.21,67900.0,22.7089,22.7256,22.6505,22.7089,67900.0
2011-10-26 14:45:00,27.21,27.21,27.2,27.2,8100.0,22.7089,22.7089,22.7006,22.7006,8100.0
2011-10-26 14:50:00,27.21,27.21,27.19,27.21,40900.0,22.7089,22.7089,22.6923,22.7089,40900.0
2011-10-26 14:55:00,27.21,27.22,27.18,27.21,16000.0,22.7089,22.7173,22.6839,22.7089,16000.0
2011-10-26 15:00:00,27.21,27.25,27.21,27.22,18100.0,22.7089,22.7423,22.7089,22.7173,18100.0
2011-10-26 15:05:00,27.23,27.23,27.17,27.21,17400.0,22.7256,22.7256,22.6756,22.7089,17400.0
2011-10-26 15:10:00,27.2,27.23,27.2,27.23,36300.0,22.7006,22.7256,22.7006,22.7256,36300.0
2011-10-26 15:15:00,27.22,27.22,27.19,27.2,14800.0,22.7173,22.7173,22.6923,22.7006,14800.0
2011-10-26 15:20:00,27.2,27.24,27.2,27.23,20000.0,22.7006,22.734,22.7006,22.7256,20000.0
2011-10-26 15:25:00,27.22,27.28,27.22,27.27,18100.0,22.7173,22.7674,22.7173,22.759,18100.0
2011-10-26 15:30:00,27.27,27.28,27.26,27.28,34600.0,22.759,22.7674,22.7507,22.7674,34600.0
2011-10-26 15:35:00,27.28,27.33,27.28,27.32,45800.0,22.7674,22.8091,22.7674,22.8007,45800.0
2011-10-26 15:40:00,27.32,27.34,27.32,27.33,22300.0,22.8007,22.8174,22.8007,22.8091,22300.0
2011-10-26 15:45:00,27.33,27.33,27.28,27.28,96700.0,22.8091,22.8091,22.7674,22.7674,96700.0
2011-10-26 15:50:00,27.28,27.29,27.25,27.25,79600.0,22.7674,22.7757,22.7423,22.7423,79600.0
2011-10-26 15:55:00,27.25,27.26,27.25,27.26,63200.0,22.7423,22.7507,22.7423,22.7507,63200.0
2011-10-27 09:30:00,27.81,27.99,27.69,27.7,49200.0,23.2097,23.3599,23.1095,23.1179,49200.0
2011-10-27 09:35:00,27.71,27.83,27.67,27.72,18800.0,23.1262,23.2264,23.0928,23.1346,18800.0
2011-10-27 09:40:00,27.69,27.7,27.52,27.53,41100.0,23.1095,23.1179,22.9677,22.976,41100.0
2011-10-27 09:45:00,27.52,27.52,27.45,27.49,143300.0,22.9677,22.9677,22.9092,22.9426,143300.0
2011-10-27 09:50:00,27.5,27.72,27.47,27.71,68200.0,22.951,23.1346,22.9259,23.1262,68200.0
2011-10-27 09:55:00,27.71,27.74,27.67,27.7,23600.0,23.1262,23.1513,23.0928,23.1179,23600.0
2011-10-27 10:00:00,27.69,27.76,27.69,27.74,112700.0,23.1095,23.168,23.1095,23.1513,112700.0
2011-10-27 10:05:00,27.74,27.76,27.63,27.64,138000.0,23.1513,23.168,23.0595,23.0678,138000.0
2011-10-27 10:10:00,27.64,27.68,27.61,27.68,30500.0,23.0678,23.1012,23.0428,23.1012,30500.0
2011-10-27 10:15:00,27.68,27.78,27.68,27.73,17000.0,23.1012,23.1847,23.1012,23.1429,17000.0
2011-10-27 10:20:00,27.74,27.75,27.7,27.7,12500.0,23.1513,23.1596,23.1179,23.1179,12500.0
2011-10-27 10:25:00,27.7,27.75,27.69,27.75,44000.0,23.1179,23.1596,23.1095,23.1596,44000.0
2011-10-27 10:30:00,27.74,27.77,27.71,27.77,25400.0,23.1513,23.1763,23.1262,23.1763,25400.0
2011-10-27 10:35:00,27.76,27.76,27.72,27.74,10400.0,23.168,23.168,23.1346,23.1513,10400.0
2011-10-27 10:40:00,27.75,27.78,27.74,27.77,9300.0,23.1596,23.1847,23.1513,23.1763,9300.0
2011-10-27 10:45:00,27.77,27.83,27.77,27.82,11000.0,23.1763,23.2264,23.1763,23.218,11000.0
2011-10-27 10:50:00,27.81,27.82,27.81,27.82,8900.0,23.2097,23.218,23.2097,23.218,8900.0
2011-10-27 10:55:00,27.83,27.84,27.81,27.82,6400.0,23.2264,23.2347,23.2097,23.218,6400.0
2011-10-27 11:00:00,27.81,27.84,27.81,27.83,8700.0,23.2097,23.2347,23.2097,23.2264,8700.0
2011-10-27 11:05:00,27.84,27.84,27.81,27.82,12500.0,23.2347,23.2347,23.2097,23.218,12500.0
2011-10-27 11:10:00,27.81,27.84,27.79,27.82,12800.0,23.2097,23.2347,23.193,23.218,12800.0
2011-10-27 11:15:00,27.81,27.82,27.77,27.81,10500.0,23.2097,23.218,23.1763,23.2097,10500.0
2011-10-27 11:20:00,27.8,27.81,27.8,27.8,4300.0,23.2013,23.2097,23.2013,23.2013,4300.0
2011-10-27 11:25:00,27.8,27.84,27.8,27.84,9700.0,23.2013,23.2347,23.2013,23.2347,9700.0
2011-10-27 11:30:00,27.84,27.9,27.84,27.88,22800.0,23.2347,23.2848,23.2347,23.2681,22800.0
2011-10-27 11:35:00,27.87,27.92,27.86,27.91,24100.0,23.2598,23.3015,23.2514,23.2931,24100.0
2011-10-27 11:40:00,27.91,28.0,27.91,27.99,24800.0,23.2931,23.3683,23.2931,23.3599,24800.0
2011-10-27 11:45:00,27.99,28.03,27.98,27.99,10700.0,23.3599,23.3933,23.3516,23.3599,10700.0
2011-10-27 11:50:00,28.0,28.03,27.99,27.99,25200.0,23.3683,23.3933,23.3599,23.3599,25200.0
2011-10-27 11:55:00,28.0,28.04,28.0,28.03,17400.0,23.3683,23.4016,23.3683,23.3933,17400.0
2011-10-27 12:00:00,28.02,28.15,28.02,28.12,41300.0,23.385,23.4934,23.385,23.4684,41300.0
2011-10-27 12:05:00,28.14,28.16,28.11,28.15,12000.0,23.4851,23.5018,23.4601,23.4934,12000.0
2011-10-27 12:10:00,28.15,28.2,28.15,28.17,15200.0,23.4934,23.5352,23.4934,23.5101,15200.0
2011-10-27 12:15:00,28.17,28.18,28.15,28.17,9000.0,23.5101,23.5185,23.4934,23.5101,9000.0
2011-10-27 12:20:00,28.17,28.19,28.09,28.11,16400.0,23.5101,23.5268,23.4434,23.4601,16400.0
2011-10-27 12:25:00,28.12,28.14,28.1,28.1,10300.0,23.4684,23.4851,23.4517,23.4517,10300.0
2011-10-27 12:30:00,28.09,28.1,28.08,28.09,12400.0,23.4434,23.4517,23.435,23.4434,12400.0
2011-10-27 12:35:00,28.09,28.1,28.05,28.08,10600.0,23.4434,23.4517,23.41,23.435,10600.0
2011-10-27 12:40:00,28.07,28.1,28.07,28.1,7900.0,23.4267,23.4517,23.4267,23.4517,7900.0
2011-10-27 12:45:00,28.09,28.11,28.08,28.09,12900.0,23.4434,23.4601,23.435,23.4434,12900.0
2011-10-27 12:50:00,28.08,28.08,28.03,28.03,8200.0,23.435,23.435,23.3933,23.3933,8200.0
2011-10-27 12:55:00,28.03,28.07,28.03,28.07,7500.0,23.3933,23.4267,23.3933,23.4267,7500.0
2011-10-27 13:00:00,28.07,28.11,28.07,28.09,30600.0,23.4267,23.4601,23.4267,23.4434,30600.0
2011-10-27 13:05:00,28.09,28.14,28.09,28.13,14000.0,23.4434,23.4851,23.4434,23.4768,14000.0
2011-10-27 13:10:00,28.13,28.2,28.12,28.2,12100.0,23.4768,23.5352,23.4684,23.5352,12100.0
2011-10-27 13:15:00,28.19,28.21,28.18,28.2,20500.0,23.5268,23.5435,23.5185,23.5352,20500.0
2011-10-27 13:20:00,28.2,28.2,28.18,28.2,12300.0,23.5352,23.5352,23.5185,23.5352,12300.0
2011-10-27 13:25:00,28.2,28.2,28.17,28.19,10900.0,23.5352,23.5352,23.5101,23.5268,10900.0
2011-10-27 13:30:00,28.18,28.2,28.18,28.2,2900.0,23.5185,23.5352,23.5185,23.5352,2900.0
2011-10-27 13:35:00,28.2,28.22,28.19,28.21,6700.0,23.5352,23.5519,23.5268,23.5435,6700.0
2011-10-27 13:40:00,28.2,28.2,28.15,28.16,11800.0,23.5352,23.5352,23.4934,23.5018,11800.0
2011-10-27 13:45:00,28.16,28.16,28.1,28.1,17900.0,23.5018,23.5018,23.4517,23.4517,17900.0
2011-10-27 13:50:00,28.1,28.12,28.09,28.11,12200.0,23.4517,23.4684,23.4434,23.4601,12200.0
2011-10-27 13:55:00,28.11,28.14,28.11,28.12,5500.0,23.4601,23.4851,23.4601,23.4684,5500.0
2011-10-27 14:00:00,28.13,28.15,28.12,28.12,14900.0,23.4768,23.4934,23.4684,23.4684,14900.0
2011-10-27 14:05:00,28.13,28.14,28.12,28.12,15100.0,23.4768,23.4851,23.4684,23.4684,15100.0
2011-10-27 14:10:00,28.13,28.13,28.06,28.11,21400.0,23.4768,23.4768,23.4183,23.4601,21400.0
2011-10-27 14:15:00,28.09,28.14,28.09,28.14,8700.0,23.4434,23.4851,23.4434,23.4851,8700.0
2011-10-27 14:20:00,28.13,28.18,28.12,28.15,13500.0,23.4768,23.5185,23.4684,23.4934,13500.0
2011-10-27 14:25:00,28.14,28.15,28.09,28.14,12200.0,23.4851,23.4934,23.4434,23.4851,12200.0
2011-10-27 14:30:00,28.14,28.15,28.09,28.12,12500.0,23.4851,23.4934,23.4434,23.4684,12500.0
2011-10-27 14:35:00,28.11,28.17,28.1,28.16,16100.0,23.4601,23.5101,23.4517,23.5018,16100.0
2011-10-27 14:40:00,28.18,28.21,28.15,28.21,22500.0,23.5185,23.5435,23.4934,23.5435,22500.0
2011-10-27 14:45:00,28.2,28.22,28.19,28.2,24400.0,23.5352,23.5519,23.5268,23.5352,24400.0
2011-10-27 14:50:00,28.2,28.22,28.19,28.21,14600.0,23.5352,23.5519,23.5268,23.5435,14600.0
2011-10-27 14:55:00,28.21,28.28,28.2,28.28,44700.0,23.5435,23.6019,23.5352,23.6019,44700.0
2011-10-27 15:00:00,28.27,28.37,28.27,28.37,59100.0,23.5936,23.6771,23.5936,23.6771,59100.0
2011-10-27 15:05:00,28.37,28.42,28.35,28.4,43600.0,23.6771,23.7188,23.6604,23.7021,43600.0
2011-10-27 15:10:00,28.39,28.41,28.39,28.4,27000.0,23.6937,23.7104,23.6937,23.7021,27000.0
2011-10-27 15:15:00,28.4,28.42,28.39,28.41,22800.0,23.7021,23.7188,23.6937,23.7104,22800.0
2011-10-27 15:20:00,28.41,28.52,28.41,28.51,35500.0,23.7104,23.8022,23.7104,23.7939,35500.0
2011-10-27 15:25:00,28.5,28.55,28.5,28.55,51800.0,23.7856,23.8273,23.7856,23.8273,51800.0
2011-10-27 15:30:00,28.54,28.59,28.53,28.57,68900.0,23.8189,23.8607,23.8106,23.844,68900.0
2011-10-27 15:35:00,28.57,28.59,28.56,28.59,67400.0,23.844,23.8607,23.8356,23.8607,67400.0
2011-10-27 15:40:00,28.58,28.61,28.58,28.61,40700.0,23.8523,23.8774,23.8523,23.8774,40700.0
2011-10-27 15:45:00,28.6,28.7,28.59,28.64,192000.0,23.869,23.9525,23.8607,23.9024,192000.0
2011-10-27 15:50:00,28.64,28.73,28.6,28.67,157000.0,23.9024,23.9775,23.869,23.9274,157000.0
2011-10-27 15:55:00,28.67,28.68,28.57,28.63,157500.0,23.9274,23.9358,23.844,23.894,157500.0
2011-10-28 09:30:00,28.54,28.59,28.37,28.5,58300.0,23.8189,23.8607,23.6771,23.7856,58300.0
2011-10-28 09:35:00,28.48,28.66,28.46,28.66,11500.0,23.7689,23.9191,23.7522,23.9191,11500.0
2011-10-28 09:40:00,28.67,28.76,28.57,28.69,24800.0,23.9274,24.0025,23.844,23.9441,24800.0
2011-10-28 09:45:00,28.7,28.75,28.64,28.7,17800.0,23.9525,23.9942,23.9024,23.9525,17800.0
2011-10-28 09:50:00,28.72,28.73,28.61,28.69,16900.0,23.9692,23.9775,23.8774,23.9441,16900.0
2011-10-28 09:55:00,28.75,28.75,28.62,28.74,39500.0,23.9942,23.9942,23.8857,23.9859,39500.0
2011-10-28 10:00:00,28.71,28.76,28.67,28.67,9700.0,23.9608,24.0025,23.9274,23.9274,9700.0
2011-10-28 10:05:00,28.66,28.66,28.55,28.59,20100.0,23.9191,23.9191,23.8273,23.8607,20100.0
2011-10-28 10:10:00,28.59,28.66,28.55,28.56,13600.0,23.8607,23.9191,23.8273,23.8356,13600.0
2011-10-28 10:15:00,28.56,28.6,28.5,28.59,25600.0,23.8356,23.869,23.7856,23.8607,25600.0
2011-10-28 10:20:00,28.6,28.67,28.59,28.65,13300.0,23.869,23.9274,23.8607,23.9107,13300.0
2011-10-28 10:25:00,28.62,28.64,28.59,28.6,25500.0,23.8857,23.9024,23.8607,23.869,25500.0
2011-10-28 10:30:00,28.6,28.65,28.6,28.63,17800.0,23.869,23.9107,23.869,23.894,17800.0
2011-10-28 10:35:00,28.63,28.64,28.6,28.6,9000.0,23.894,23.9024,23.869,23.869,9000.0
2011-10-28 10:40:00,28.62,28.64,28.53,28.54,19900.0,23.8857,23.9024,23.8106,23.8189,19900.0
2011-10-28 10:45:00,28.54,28.58,28.52,28.57,19400.0,23.8189,23.8523,23.8022,23.844,19400.0
2011-10-28 10:50:00,28.56,28.6,28.51,28.6,16700.0,23.8356,23.869,23.7939,23.869,16700.0
2011-10-28 10:55:00,28.62,28.63,28.59,28.6,7500.0,23.8857,23.894,23.8607,23.869,7500.0
2011-10-28 11:00:00,28.6,28.62,28.58,28.58,6800.0,23.869,23.8857,23.8523,23.8523,6800.0
2011-10-28 11:05:00,28.58,28.6,28.56,28.58,7000.0,23.8523,23.869,23.8356,23.8523,7000.0
2011-10-28 11:10:00,28.59,28.63,28.58,28.61,12000.0,23.8607,23.894,23.8523,23.8774,12000.0
2011-10-28 11:15:00,28.6,28.63,28.6,28.61,6000.0,23.869,23.894,23.869,23.8774,6000.0
2011-10-28 11:20:00,28.61,28.69,28.61,28.66,12700.0,23.8774,23.9441,23.8774,23.9191,12700.0
2011-10-28 11:25:00,28.67,28.7,28.65,28.7,8200.0,23.9274,23.9525,23.9107,23.9525,8200.0
2011-10-28 11:30:00,28.69,28.73,28.68,28.7,11300.0,23.9441,23.9775,23.9358,23.9525,11300.0
2011-10-28 11:35:00,28.71,28.75,28.69,28.71,18800.0,23.9608,23.9942,23.9441,23.9608,18800.0
2011-10-28 11:40:00,28.69,28.72,28.67,28.71,16200.0,23.9441,23.9692,23.9274,23.9608,16200.0
2011-10-28 11:45:00,28.71,28.72,28.7,28.71,7300.0,23.9608,23.9692,23.9525,23.9608,7300.0
2011-10-28 11:50:00,28.71,28.71,28.68,28.68,8900.0,23.9608,23.9608,23.9358,23.9358,8900.0
2011-10-28 11:55:00,28.68,28.71,28.68,28.7,3900.0,23.9358,23.9608,23.9358,23.9525,3900.0
2011-10-28 12:00:00,28.69,28.71,28.67,28.71,6500.0,23.9441,23.9608,23.9274,23.9608,6500.0
2011-10-28 12:05:00,28.72,28.73,28.7,28.72,2300.0,23.9692,23.9775,23.9525,23.9692,2300.0
2011-10-28 12:10:00,28.71,28.75,28.71,28.75,5700.0,23.9608,23.9942,23.9608,23.9942,5700.0
2011-10-28 12:15:00,28.76,28.82,28.75,28.82,19400.0,24.0025,24.0526,23.9942,24.0526,19400.0
2011-10-28 12:20:00,28.82,28.86,28.81,28.85,16200.0,24.0526,24.086,24.0443,24.0777,16200.0
2011-10-28 12:25:00,28.85,28.86,28.83,28.86,30400.0,24.0777,24.086,24.061,24.086,30400.0
2011-10-28 12:30:00,28.85,28.87,28.84,28.86,6400.0,24.0777,24.0943,24.0693,24.086,6400.0
2011-10-28 12:35:00,28.85,28.87,28.85,28.87,5700.0,24.0777,24.0943,24.0777,24.0943,5700.0
2011-10-28 12:40:00,28.87,28.87,28.85,28.85,6200.0,24.0943,24.0943,24.0777,24.0777,6200.0
2011-10-28 12:45:00,28.84,28.87,28.82,28.86,58400.0,24.0693,24.0943,24.0526,24.086,58400.0
2011-10-28 12:50:00,28.88,28.88,28.85,28.85,8400.0,24.1027,24.1027,24.0777,24.0777,8400.0
2011-10-28 12:55:00,28.85,28.89,28.85,28.89,7300.0,24.0777,24.111,24.0777,24.111,7300.0
2011-10-28 13:00:00,28.88,28.89,28.84,28.84,11300.0,24.1027,24.111,24.0693,24.0693,11300.0
2011-10-28 13:05:00,28.84,28.86,28.83,28.86,33300.0,24.0693,24.086,24.061,24.086,33300.0
2011-10-28 13:10:00,28.85,28.87,28.84,28.86,9200.0,24.0777,24.0943,24.0693,24.086,9200.0
2011-10-28 13:15:00,28.86,28.89,28.84,28.87,13700.0,24.086,24.111,24.0693,24.0943,13700.0
2011-10-28 13:20:00,28.87,28.9,28.86,28.9,8000.0,24.0943,24.1194,24.086,24.1194,8000.0
2011-10-28 13:25:00,28.9,28.93,28.86,28.88,14100.0,24.1194,24.1444,24.086,24.1027,14100.0
2011-10-28 13:30:00,28.89,28.91,28.87,28.91,12300.0,24.111,24.1277,24.0943,24.1277,12300.0
2011-10-28 13:35:00,28.91,28.93,28.9,28.93,6400.0,24.1277,24.1444,24.1194,24.1444,6400.0
2011-10-28 13:40:00,28.92,28.93,28.89,28.92,10600.0,24.1361,24.1444,24.111,24.1361,10600.0
2011-10-28 13:45:00,28.92,28.93,28.88,28.91,8500.0,24.1361,24.1444,24.1027,24.1277,8500.0
2011-10-28 13:50:00,28.91,28.96,28.91,28.94,17800.0,24.1277,24.1695,24.1277,24.1528,17800.0
2011-10-28 13:55:00,28.94,28.98,28.93,28.97,8300.0,24.1528,24.1861,24.1444,24.1778,8300.0
2011-10-28 14:00:00,28.96,28.98,28.95,28.98,6500.0,24.1695,24.1861,24.1611,24.1861,6500.0
2011-10-28 14:05:00,28.98,28.99,28.94,28.99,22000.0,24.1861,24.1945,24.1528,24.1945,22000.0
2011-10-28 14:10:00,28.98,29.0,28.98,29.0,14000.0,24.1861,24.2028,24.1861,24.2028,14000.0
2011-10-28 14:15:00,28.99,29.0,28.98,29.0,26700.0,24.1945,24.2028,24.1861,24.2028,26700.0
2011-10-28 14:20:00,29.01,29.02,28.99,29.02,15600.0,24.2112,24.2195,24.1945,24.2195,15600.0
2011-10-28 14:25:00,29.02,29.04,29.01,29.01,8000.0,24.2195,24.2362,24.2112,24.2112,8000.0
2011-10-28 14:30:00,29.01,29.05,29.01,29.05,12900.0,24.2112,24.2446,24.2112,24.2446,12900.0
2011-10-28 14:35:00,29.04,29.05,29.03,29.05,26900.0,24.2362,24.2446,24.2279,24.2446,26900.0
2011-10-28 14:40:00,29.05,29.07,29.05,29.07,10300.0,24.2446,24.2613,24.2446,24.2613,10300.0
2011-10-28 14:45:00,29.06,29.07,29.03,29.05,12500.0,24.2529,24.2613,24.2279,24.2446,12500.0
2011-10-28 14:50:00,29.05,29.06,29.0,29.02,23800.0,24.2446,24.2529,24.2028,24.2195,23800.0
2011-10-28 14:55:00,29.01,29.02,28.95,28.95,21600.0,24.2112,24.2195,24.1611,24.1611,21600.0
2011-10-28 15:00:00,28.95,29.01,28.94,29.01,46900.0,24.1611,24.2112,24.1528,24.2112,46900.0
2011-10-28 15:05:00,29.0,29.05,29.0,29.02,19500.0,24.2028,24.2446,24.2028,24.2195,19500.0
2011-10-28 15:10:00,29.02,29.03,29.0,29.0,50700.0,24.2195,24.2279,24.2028,24.2028,50700.0
2011-10-28 15:15:00,29.0,29.03,28.98,28.98,24100.0,24.2028,24.2279,24.1861,24.1861,24100.0
2011-10-28 15:20:00,28.99,29.01,28.99,29.01,17200.0,24.1945,24.2112,24.1945,24.2112,17200.0
2011-10-28 15:25:00,29.01,29.04,29.0,29.02,41100.0,24.2112,24.2362,24.2028,24.2195,41100.0
2011-10-28 15:30:00,29.02,29.03,28.99,29.02,59300.0,24.2195,24.2279,24.1945,24.2195,59300.0
2011-10-28 15:35:00,29.02,29.05,29.0,29.05,76700.0,24.2195,24.2446,24.2028,24.2446,76700.0
2011-10-28 15:40:00,29.05,29.12,29.03,29.12,38400.0,24.2446,24.303,24.2279,24.303,38400.0
2011-10-28 15:45:00,29.11,29.16,29.08,29.13,64500.0,24.2946,24.3364,24.2696,24.3113,64500.0
2011-10-28 15:50:00,29.15,29.19,29.09,29.17,69300.0,24.328,24.3614,24.278,24.3447,69300.0
2011-10-28 15:55:00,29.17,29.17,29.07,29.12,86200.0,24.3447,24.3447,24.2613,24.303,86200.0
2011-10-31 09:30:00,28.68,28.78,28.56,28.57,12200.0,23.9358,24.0192,23.8356,23.844,12200.0
2011-10-31 09:35:00,28.57,28.57,28.32,28.36,15500.0,23.844,23.844,23.6353,23.6687,15500.0
2011-10-31 09:40:00,28.34,28.39,28.21,28.25,18800.0,23.652,23.6937,23.5435,23.5769,18800.0
2011-10-31 09:45:00,28.25,28.29,28.19,28.23,29700.0,23.5769,23.6103,23.5268,23.5602,29700.0
2011-10-31 09:50:00,28.21,28.32,28.19,28.26,8300.0,23.5435,23.6353,23.5268,23.5853,8300.0
2011-10-31 09:55:00,28.27,28.29,28.21,28.25,8000.0,23.5936,23.6103,23.5435,23.5769,8000.0
2011-10-31 10:00:00,28.23,28.25,28.21,28.22,7300.0,23.5602,23.5769,23.5435,23.5519,7300.0
2011-10-31 10:05:00,28.23,28.33,28.23,28.32,5800.0,23.5602,23.6437,23.5602,23.6353,5800.0
2011-10-31 10:10:00,28.32,28.4,28.32,28.35,11700.0,23.6353,23.7021,23.6353,23.6604,11700.0
2011-10-31 10:15:00,28.38,28.43,28.35,28.42,13500.0,23.6854,23.7271,23.6604,23.7188,13500.0
2011-10-31 10:20:00,28.42,28.45,28.4,28.41,10600.0,23.7188,23.7438,23.7021,23.7104,10600.0
2011-10-31 10:25:00,28.4,28.44,28.39,28.44,9900.0,23.7021,23.7355,23.6937,23.7355,9900.0
2011-10-31 10:30:00,28.43,28.51,28.43,28.5,10300.0,23.7271,23.7939,23.7271,23.7856,10300.0
2011-10-31 10:35:00,28.5,28.56,28.48,28.55,8700.0,23.7856,23.8356,23.7689,23.8273,8700.0
2011-10-31 10:40:00,28.56,28.56,28.44,28.46,6500.0,23.8356,23.8356,23.7355,23.7522,6500.0
2011-10-31 10:45:00,28.47,28.49,28.44,28.45,6700.0,23.7605,23.7772,23.7355,23.7438,6700.0
2011-10-31 10:50:00,28.45,28.53,28.45,28.5,7900.0,23.7438,23.8106,23.7438,23.7856,7900.0
2011-10-31 10:55:00,28.47,28.53,28.45,28.49,9400.0,23.7605,23.8106,23.7438,23.7772,9400.0
2011-10-31 11:00:00,28.48,28.57,28.47,28.53,11100.0,23.7689,23.844,23.7605,23.8106,11100.0
2011-10-31 11:05:00,28.5,28.53,28.47,28.53,11100.0,23.7856,23.8106,23.7605,23.8106,11100.0
2011-10-31 11:10:00,28.53,28.55,28.48,28.5,11700.0,23.8106,23.8273,23.7689,23.7856,11700.0
2011-10-31 11:15:00,28.48,28.49,28.44,28.44,13700.0,23.7689,23.7772,23.7355,23.7355,13700.0
2011-10-31 11:20:00,28.45,28.49,28.45,28.49,8700.0,23.7438,23.7772,23.7438,23.7772,8700.0
2011-10-31 11:25:00,28.49,28.49,28.45,28.48,7300.0,23.7772,23.7772,23.7438,23.7689,7300.0
2011-10-31 11:30:00,28.48,28.5,28.44,28.46,22300.0,23.7689,23.7856,23.7355,23.7522,22300.0
2011-10-31 11:35:00,28.46,28.48,28.4,28.4,14500.0,23.7522,23.7689,23.7021,23.7021,14500.0
2011-10-31 11:40:00,28.39,28.49,28.39,28.49,7800.0,23.6937,23.7772,23.6937,23.7772,7800.0
2011-10-31 11:45:00,28.49,28.52,28.45,28.51,11200.0,23.7772,23.8022,23.7438,23.7939,11200.0
2011-10-31 11:50:00,28.49,28.52,28.49,28.5,7900.0,23.7772,23.8022,23.7772,23.7856,7900.0
2011-10-31 11:55:00,28.49,28.51,28.46,28.5,11600.0,23.7772,23.7939,23.7522,23.7856,11600.0
2011-10-31 12:00:00,28.5,28.51,28.46,28.47,5600.0,23.7856,23.7939,23.7522,23.7605,5600.0
2011-10-31 12:05:00,28.47,28.5,28.47,28.49,4100.0,23.7605,23.7856,23.7605,23.7772,4100.0
2011-10-31 12:10:00,28.49,28.53,28.48,28.48,12200.0,23.7772,23.8106,23.7689,23.7689,12200.0
2011-10-31 12:15:00,28.47,28.48,28.41,28.42,7500.0,23.7605,23.7689,23.7104,23.7188,7500.0
2011-10-31 12:20:00,28.42,28.44,28.35,28.35,9300.0,23.7188,23.7355,23.6604,23.6604,9300.0
2011-10-31 12:25:00,28.36,28.36,28.29,28.29,4800.0,23.6687,23.6687,23.6103,23.6103,4800.0
2011-10-31 12:30:00,28.27,28.29,28.25,28.25,5300.0,23.5936,23.6103,23.5769,23.5769,5300.0
2011-10-31 12:35:00,28.24,28.33,28.24,28.33,6700.0,23.5686,23.6437,23.5686,23.6437,6700.0
2011-10-31 12:40:00,28.34,28.35,28.33,28.33,2700.0,23.652,23.6604,23.6437,23.6437,2700.0
2011-10-31 12:45:00,28.33,28.33,28.29,28.33,6600.0,23.6437,23.6437,23.6103,23.6437,6600.0
2011-10-31 12:50:00,28.33,28.34,28.28,28.34,8000.0,23.6437,23.652,23.6019,23.652,8000.0
2011-10-31 12:55:00,28.35,28.39,28.35,28.35,7200.0,23.6604,23.6937,23.6604,23.6604,7200.0
2011-10-31 13:00:00,28.35,28.42,28.3,28.42,8700.0,23.6604,23.7188,23.6186,23.7188,8700.0
2011-10-31 13:05:00,28.4,28.42,28.39,28.42,6400.0,23.7021,23.7188,23.6937,23.7188,6400.0
2011-10-31 13:10:00,28.42,28.44,28.42,28.44,6400.0,23.7188,23.7355,23.7188,23.7355,6400.0
2011-10-31 13:15:00,28.43,28.44,28.41,28.42,6000.0,23.7271,23.7355,23.7104,23.7188,6000.0
2011-10-31 13:20:00,28.42,28.44,28.41,28.44,14400.0,23.7188,23.7355,23.7104,23.7355,14400.0
2011-10-31 13:25:00,28.44,28.45,28.42,28.44,11000.0,23.7355,23.7438,23.7188,23.7355,11000.0
2011-10-31 13:30:00,28.45,28.52,28.45,28.52,11500.0,23.7438,23.8022,23.7438,23.8022,11500.0
2011-10-31 13:35:00,28.5,28.55,28.49,28.55,11800.0,23.7856,23.8273,23.7772,23.8273,11800.0
2011-10-31 13:40:00,28.55,28.6,28.54,28.6,7800.0,23.8273,23.869,23.8189,23.869,7800.0
2011-10-31 13:45:00,28.6,28.6,28.57,28.59,9700.0,23.869,23.869,23.844,23.8607,9700.0
2011-10-31 13:50:00,28.59,28.59,28.55,28.56,7700.0,23.8607,23.8607,23.8273,23.8356,7700.0
2011-10-31 13:55:00,28.55,28.56,28.53,28.53,6100.0,23.8273,23.8356,23.8106,23.8106,6100.0
2011-10-31 14:00:00,28.52,28.54,28.5,28.52,5000.0,23.8022,23.8189,23.7856,23.8022,5000.0
2011-10-31 14:05:00,28.51,28.52,28.47,28.47,5400.0,23.7939,23.8022,23.7605,23.7605,5400.0
2011-10-31 14:10:00,28.46,28.49,28.46,28.48,7500.0,23.7522,23.7772,23.7522,23.7689,7500.0
2011-10-31 14:15:00,28.47,28.49,28.45,28.49,9200.0,23.7605,23.7772,23.7438,23.7772,9200.0
2011-10-31 14:20:00,28.49,28.53,28.49,28.49,7600.0,23.7772,23.8106,23.7772,23.7772,7600.0
2011-10-31 14:25:00,28.48,28.5,28.46,28.5,7900.0,23.7689,23.7856,23.7522,23.7856,7900.0
2011-10-31 14:30:00,28.49,28.51,28.48,28.5,5500.0,23.7772,23.7939,23.7689,23.7856,5500.0
2011-10-31 14:35:00,28.49,28.49,28.45,28.47,11000.0,23.7772,23.7772,23.7438,23.7605,11000.0
2011-10-31 14:40:00,28.48,28.5,28.46,28.49,7100.0,23.7689,23.7856,23.7522,23.7772,7100.0
2011-10-31 14:45:00,28.5,28.53,28.49,28.5,10600.0,23.7856,23.8106,23.7772,23.7856,10600.0
2011-10-31 14:50:00,28.5,28.53,28.5,28.52,10500.0,23.7856,23.8106,23.7856,23.8022,10500.0
2011-10-31 14:55:00,28.53,28.55,28.5,28.52,8200.0,23.8106,23.8273,23.7856,23.8022,8200.0
2011-10-31 15:00:00,28.51,28.51,28.45,28.49,10300.0,23.7939,23.7939,23.7438,23.7772,10300.0
2011-10-31 15:05:00,28.49,28.5,28.45,28.45,10900.0,23.7772,23.7856,23.7438,23.7438,10900.0
2011-10-31 15:10:00,28.45,28.5,28.43,28.45,15100.0,23.7438,23.7856,23.7271,23.7438,15100.0
2011-10-31 15:15:00,28.43,28.48,28.4,28.4,17000.0,23.7271,23.7689,23.7021,23.7021,17000.0
2011-10-31 15:20:00,28.4,28.46,28.4,28.44,23000.0,23.7021,23.7522,23.7021,23.7355,23000.0
2011-10-31 15:25:00,28.43,28.45,28.4,28.45,19400.0,23.7271,23.7438,23.7021,23.7438,19400.0
2011-10-31 15:30:00,28.43,28.46,28.39,28.45,35200.0,23.7271,23.7522,23.6937,23.7438,35200.0
2011-10-31 15:35:00,28.44,28.48,28.41,28.42,16700.0,23.7355,23.7689,23.7104,23.7188,16700.0
2011-10-31 15:40:00,28.43,28.44,28.37,28.4,22900.0,23.7271,23.7355,23.6771,23.7021,22900.0
2011-10-31 15:45:00,28.4,28.4,28.33,28.4,31500.0,23.7021,23.7021,23.6437,23.7021,31500.0
2011-10-31 15:50:00,28.4,28.53,28.38,28.51,47400.0,23.7021,23.8106,23.6854,23.7939,47400.0
2011-10-31 15:55:00,28.53,28.53,28.29,28.3,107700.0,23.8106,23.8106,23.6103,23.6186,107700.0
2011-11-01 09:30:00,27.56,27.68,27.52,27.67,37400.0,23.001,23.1012,22.9677,23.0928,37400.0
2011-11-01 09:35:00,27.67,27.72,27.55,27.72,25700.0,23.0928,23.1346,22.9927,23.1346,25700.0
2011-11-01 09:40:00,27.7,27.82,27.65,27.79,17900.0,23.1179,23.218,23.0762,23.193,17900.0
2011-11-01 09:45:00,27.79,27.8,27.71,27.77,27100.0,23.193,23.2013,23.1262,23.1763,27100.0
2011-11-01 09:50:00,27.71,27.79,27.71,27.77,16500.0,23.1262,23.193,23.1262,23.1763,16500.0
2011-11-01 09:55:00,27.75,27.8,27.7,27.77,11500.0,23.1596,23.2013,23.1179,23.1763,11500.0
2011-11-01 10:00:00,27.73,27.91,27.67,27.91,32200.0,23.1429,23.2931,23.0928,23.2931,32200.0
2011-11-01 10:05:00,27.91,27.97,27.84,27.94,33600.0,23.2931,23.3432,23.2347,23.3182,33600.0
2011-11-01 10:10:00,27.93,28.04,27.92,28.0,14300.0,23.3098,23.4016,23.3015,23.3683,14300.0
2011-11-01 10:15:00,27.99,28.05,27.95,28.03,10400.0,23.3599,23.41,23.3265,23.3933,10400.0
2011-11-01 10:20:00,28.02,28.04,27.94,28.0,17900.0,23.385,23.4016,23.3182,23.3683,17900.0
2011-11-01 10:25:00,28.01,28.09,28.01,28.05,8200.0,23.3766,23.4434,23.3766,23.41,8200.0
2011-11-01 10:30:00,28.03,28.03,27.93,28.02,11800.0,23.3933,23.3933,23.3098,23.385,11800.0
2011-11-01 10:35:00,28.0,28.02,27.99,28.01,11900.0,23.3683,23.385,23.3599,23.3766,11900.0
2011-11-01 10:40:00,28.02,28.04,28.0,28.01,6800.0,23.385,23.4016,23.3683,23.3766,6800.0
2011-11-01 10:45:00,28.01,28.03,27.99,28.03,13700.0,23.3766,23.3933,23.3599,23.3933,13700.0
2011-11-01 10:50:00,28.01,28.05,28.0,28.0,8000.0,23.3766,23.41,23.3683,23.3683,8000.0
2011-11-01 10:55:00,28.01,28.08,28.01,28.03,8500.0,23.3766,23.435,23.3766,23.3933,8500.0
2011-11-01 11:00:00,28.03,28.05,28.0,28.0,8800.0,23.3933,23.41,23.3683,23.3683,8800.0
2011-11-01 11:05:00,28.0,28.03,28.0,28.02,8400.0,23.3683,23.3933,23.3683,23.385,8400.0
2011-11-01 11:10:00,28.02,28.06,28.02,28.03,3200.0,23.385,23.4183,23.385,23.3933,3200.0
2011-11-01 11:15:00,28.04,28.08,28.03,28.08,5600.0,23.4016,23.435,23.3933,23.435,5600.0
2011-11-01 11:20:00,28.06,28.07,28.02,28.04,3500.0,23.4183,23.4267,23.385,23.4016,3500.0
2011-11-01 11:25:00,28.03,28.05,27.99,28.0,8300.0,23.3933,23.41,23.3599,23.3683,8300.0
2011-11-01 11:30:00,28.0,28.02,27.96,28.01,13600.0,23.3683,23.385,23.3349,23.3766,13600.0
2011-11-01 11:35:00,28.0,28.01,27.96,27.98,14000.0,23.3683,23.3766,23.3349,23.3516,14000.0
2011-11-01 11:40:00,27.99,28.0,27.97,27.97,11500.0,23.3599,23.3683,23.3432,23.3432,11500.0
2011-11-01 11:45:00,27.98,28.01,27.9,27.92,14800.0,23.3516,23.3766,23.2848,23.3015,14800.0
2011-11-01 11:50:00,27.92,27.97,27.89,27.93,10900.0,23.3015,23.3432,23.2765,23.3098,10900.0
2011-11-01 11:55:00,27.92,27.93,27.89,27.89,12700.0,23.3015,23.3098,23.2765,23.2765,12700.0
2011-11-01 12:00:00,27.89,27.9,27.83,27.85,31000.0,23.2765,23.2848,23.2264,23.2431,31000.0
2011-11-01 12:05:00,27.84,27.89,27.81,27.87,13300.0,23.2347,23.2765,23.2097,23.2598,13300.0
2011-11-01 12:10:00,27.87,27.91,27.87,27.87,7500.0,23.2598,23.2931,23.2598,23.2598,7500.0
2011-11-01 12:15:00,27.86,27.87,27.8,27.81,14800.0,23.2514,23.2598,23.2013,23.2097,14800.0
2011-11-01 12:20:00,27.8,27.82,27.75,27.75,12600.0,23.2013,23.218,23.1596,23.1596,12600.0
2011-11-01 12:25:00,27.74,27.79,27.74,27.75,7600.0,23.1513,23.193,23.1513,23.1596,7600.0
2011-11-01 12:30:00,27.75,27.78,27.71,27.75,12200.0,23.1596,23.1847,23.1262,23.1596,12200.0
2011-11-01 12:35:00,27.73,27.78,27.73,27.75,10400.0,23.1429,23.1847,23.1429,23.1596,10400.0
2011-11-01 12:40:00,27.75,27.76,27.71,27.73,13400.0,23.1596,23.168,23.1262,23.1429,13400.0
2011-11-01 12:45:00,27.73,27.78,27.72,27.74,12400.0,23.1429,23.1847,23.1346,23.1513,12400.0
2011-11-01 12:50:00,27.74,27.76,27.73,27.75,17200.0,23.1513,23.168,23.1429,23.1596,17200.0
2011-11-01 12:55:00,27.75,27.78,27.72,27.74,4800.0,23.1596,23.1847,23.1346,23.1513,4800.0
2011-11-01 13:00:00,27.72,27.78,27.72,27.78,17200.0,23.1346,23.1847,23.1346,23.1847,17200.0
2011-11-01 13:05:00,27.78,27.81,27.73,27.74,8800.0,23.1847,23.2097,23.1429,23.1513,8800.0
2011-11-01 13:10:00,27.74,27.78,27.72,27.76,6700.0,23.1513,23.1847,23.1346,23.168,6700.0
2011-11-01 13:15:00,27.77,27.8,27.75,27.75,6500.0,23.1763,23.2013,23.1596,23.1596,6500.0
2011-11-01 13:20:00,27.75,27.78,27.74,27.77,16900.0,23.1596,23.1847,23.1513,23.1763,16900.0
2011-11-01 13:25:00,27.76,27.97,27.75,27.93,7700.0,23.168,23.3432,23.1596,23.3098,7700.0
2011-11-01 13:30:00,27.93,28.0,27.84,27.89,14700.0,23.3098,23.3683,23.2347,23.2765,14700.0
2011-11-01 13:35:00,27.93,27.98,27.9,27.94,13500.0,23.3098,23.3516,23.2848,23.3182,13500.0
2011-11-01 13:40:00,27.95,27.99,27.93,27.97,6800.0,23.3265,23.3599,23.3098,23.3432,6800.0
2011-11-01 13:45:00,27.95,28.05,27.95,28.0,11800.0,23.3265,23.41,23.3265,23.3683,11800.0
2011-11-01 13:50:00,28.0,28.08,27.99,28.01,11800.0,23.3683,23.435,23.3599,23.3766,11800.0
2011-11-01 13:55:00,28.0,28.03,27.96,27.98,24200.0,23.3683,23.3933,23.3349,23.3516,24200.0
2011-11-01 14:00:00,28.0,28.03,27.96,28.02,13500.0,23.3683,23.3933,23.3349,23.385,13500.0
2011-11-01 14:05:00,27.99,28.06,27.99,28.03,26200.0,23.3599,23.4183,23.3599,23.3933,26200.0
2011-11-01 14:10:00,28.03,28.04,28.0,28.04,13300.0,23.3933,23.4016,23.3683,23.4016,13300.0
2011-11-01 14:15:00,28.02,28.03,28.0,28.02,17900.0,23.385,23.3933,23.3683,23.385,17900.0
2011-11-01 14:20:00,28.02,28.06,28.0,28.05,7900.0,23.385,23.4183,23.3683,23.41,7900.0
2011-11-01 14:25:00,28.04,28.1,28.03,28.05,7000.0,23.4016,23.4517,23.3933,23.41,7000.0
2011-11-01 14:30:00,28.05,28.09,28.02,28.04,12100.0,23.41,23.4434,23.385,23.4016,12100.0
2011-11-01 14:35:00,28.05,28.07,28.0,28.01,20800.0,23.41,23.4267,23.3683,23.3766,20800.0
2011-11-01 14:40:00,28.0,28.03,28.0,28.02,12700.0,23.3683,23.3933,23.3683,23.385,12700.0
2011-11-01 14:45:00,28.01,28.05,28.0,28.0,9100.0,23.3766,23.41,23.3683,23.3683,9100.0
2011-11-01 14:50:00,28.01,28.03,27.91,27.91,16100.0,23.3766,23.3933,23.2931,23.2931,16100.0
2011-11-01 14:55:00,27.91,27.96,27.9,27.95,8600.0,23.2931,23.3349,23.2848,23.3265,8600.0
2011-11-01 15:00:00,27.93,27.94,27.89,27.9,21500.0,23.3098,23.3182,23.2765,23.2848,21500.0
2011-11-01 15:05:00,27.9,27.93,27.9,27.9,17000.0,23.2848,23.3098,23.2848,23.2848,17000.0
2011-11-01 15:10:00,27.9,27.94,27.87,27.93,31800.0,23.2848,23.3182,23.2598,23.3098,31800.0
2011-11-01 15:15:00,27.94,27.95,27.88,27.93,29200.0,23.3182,23.3265,23.2681,23.3098,29200.0
2011-11-01 15:20:00,27.94,27.96,27.87,27.88,30300.0,23.3182,23.3349,23.2598,23.2681,30300.0
2011-11-01 15:25:00,27.88,27.91,27.87,27.9,11400.0,23.2681,23.2931,23.2598,23.2848,11400.0
2011-11-01 15:30:00,27.89,27.99,27.88,27.9,12900.0,23.2765,23.3599,23.2681,23.2848,12900.0
2011-11-01 15:35:00,27.91,28.01,27.91,28.01,13100.0,23.2931,23.3766,23.2931,23.3766,13100.0
2011-11-01 15:40:00,28.0,28.01,27.9,27.92,39400.0,23.3683,23.3766,23.2848,23.3015,39400.0
2011-11-01 15:45:00,27.91,27.93,27.76,27.89,39100.0,23.2931,23.3098,23.168,23.2765,39100.0
2011-11-01 15:50:00,27.89,27.9,27.8,27.86,48600.0,23.2765,23.2848,23.2013,23.2514,48600.0
2011-11-01 15:55:00,27.87,27.9,27.8,27.87,70700.0,23.2598,23.2848,23.2013,23.2598,70700.0
2011-11-02 09:30:00,28.13,28.14,28.05,28.05,16600.0,23.4768,23.4851,23.41,23.41,16600.0
2011-11-02 09:35:00,28.06,28.1,27.97,27.97,7500.0,23.4183,23.4517,23.3432,23.3432,7500.0
2011-11-02 09:40:00,27.96,28.09,27.96,28.05,5100.0,23.3349,23.4434,23.3349,23.41,5100.0
2011-11-02 09:45:00,28.06,28.09,28.02,28.02,9700.0,23.4183,23.4434,23.385,23.385,9700.0
2011-11-02 09:50:00,28.02,28.03,27.99,28.01,5700.0,23.385,23.3933,23.3599,23.3766,5700.0
2011-11-02 09:55:00,28.02,28.05,27.99,28.03,8900.0,23.385,23.41,23.3599,23.3933,8900.0
2011-11-02 10:00:00,28.03,28.08,27.96,27.98,10000.0,23.3933,23.435,23.3349,23.3516,10000.0
2011-11-02 10:05:00,27.99,28.09,27.96,28.09,10800.0,23.3599,23.4434,23.3349,23.4434,10800.0
2011-11-02 10:10:00,28.11,28.12,28.09,28.12,6400.0,23.4601,23.4684,23.4434,23.4684,6400.0
2011-11-02 10:15:00,28.12,28.13,28.07,28.11,18200.0,23.4684,23.4768,23.4267,23.4601,18200.0
2011-11-02 10:20:00,28.11,28.12,28.09,28.11,6100.0,23.4601,23.4684,23.4434,23.4601,6100.0
2011-11-02 10:25:00,28.12,28.14,28.11,28.14,6500.0,23.4684,23.4851,23.4601,23.4851,6500.0
2011-11-02 10:30:00,28.14,28.14,28.09,28.09,8100.0,23.4851,23.4851,23.4434,23.4434,8100.0
2011-11-02 10:35:00,28.08,28.14,28.02,28.14,11700.0,23.435,23.4851,23.385,23.4851,11700.0
2011-11-02 10:40:00,28.14,28.15,28.11,28.14,10000.0,23.4851,23.4934,23.4601,23.4851,10000.0
2011-11-02 10:45:00,28.14,28.15,28.13,28.14,14000.0,23.4851,23.4934,23.4768,23.4851,14000.0
2011-11-02 10:50:00,28.15,28.31,28.15,28.29,8900.0,23.4934,23.627,23.4934,23.6103,8900.0
2011-11-02 10:55:00,28.29,28.34,28.29,28.33,11700.0,23.6103,23.652,23.6103,23.6437,11700.0
2011-11-02 11:00:00,28.34,28.37,28.33,28.34,5800.0,23.652,23.6771,23.6437,23.652,5800.0
2011-11-02 11:05:00,28.34,28.4,28.34,28.39,15000.0,23.652,23.7021,23.652,23.6937,15000.0
2011-11-02 11:10:00,28.4,28.4,28.39,28.4,5600.0,23.7021,23.7021,23.6937,23.7021,5600.0
2011-11-02 11:15:00,28.4,28.43,28.39,28.41,5000.0,23.7021,23.7271,23.6937,23.7104,5000.0
2011-11-02 11:20:00,28.42,28.44,28.4,28.44,4400.0,23.7188,23.7355,23.7021,23.7355,4400.0
2011-11-02 11:25:00,28.44,28.45,28.42,28.43,5200.0,23.7355,23.7438,23.7188,23.7271,5200.0
2011-11-02 11:30:00,28.44,28.44,28.41,28.42,4000.0,23.7355,23.7355,23.7104,23.7188,4000.0
2011-11-02 11:35:00,28.42,28.43,28.4,28.41,3400.0,23.7188,23.7271,23.7021,23.7104,3400.0
2011-11-02 11:40:00,28.42,28.44,28.41,28.42,4300.0,23.7188,23.7355,23.7104,23.7188,4300.0
2011-11-02 11:45:00,28.43,28.43,28.38,28.4,3700.0,23.7271,23.7271,23.6854,23.7021,3700.0
2011-11-02 11:50:00,28.39,28.4,28.35,28.37,6600.0,23.6937,23.7021,23.6604,23.6771,6600.0
2011-11-02 11:55:00,28.37,28.39,28.37,28.37,5300.0,23.6771,23.6937,23.6771,23.6771,5300.0
2011-11-02 12:00:00,28.37,28.38,28.37,28.38,6500.0,23.6771,23.6854,23.6771,23.6854,6500.0
2011-11-02 12:05:00,28.37,28.38,28.37,28.37,2900.0,23.6771,23.6854,23.6771,23.6771,2900.0
2011-11-02 12:10:00,28.37,28.4,28.37,28.39,3700.0,23.6771,23.7021,23.6771,23.6937,3700.0
2011-11-02 12:15:00,28.38,28.38,28.34,28.35,9900.0,23.6854,23.6854,23.652,23.6604,9900.0
2011-11-02 12:20:00,28.35,28.36,28.34,28.34,2500.0,23.6604,23.6687,23.652,23.652,2500.0
2011-11-02 12:25:00,28.36,28.36,28.29,28.3,4900.0,23.6687,23.6687,23.6103,23.6186,4900.0
2011-11-02 12:30:00,28.3,28.37,28.27,28.29,8600.0,23.6186,23.6771,23.5936,23.6103,8600.0
2011-11-02 12:35:00,28.24,28.3,28.23,28.26,7100.0,23.5686,23.6186,23.5602,23.5853,7100.0
2011-11-02 12:40:00,28.28,28.36,28.24,28.25,7100.0,23.6019,23.6687,23.5686,23.5769,7100.0
2011-11-02 12:45:00,28.25,28.25,28.2,28.2,6400.0,23.5769,23.5769,23.5352,23.5352,6400.0
2011-11-02 12:50:00,28.2,28.2,28.18,28.2,2400.0,23.5352,23.5352,23.5185,23.5352,2400.0
2011-11-02 12:55:00,28.2,28.24,28.13,28.15,16700.0,23.5352,23.5686,23.4768,23.4934,16700.0
2011-11-02 13:00:00,28.16,28.16,28.05,28.06,10700.0,23.5018,23.5018,23.41,23.4183,10700.0
2011-11-02 13:05:00,28.06,28.1,28.05,28.05,2900.0,23.4183,23.4517,23.41,23.41,2900.0
2011-11-02 13:10:00,28.07,28.09,28.05,28.08,2800.0,23.4267,23.4434,23.41,23.435,2800.0
2011-11-02 13:15:00,28.09,28.09,28.05,28.05,5000.0,23.4434,23.4434,23.41,23.41,5000.0
2011-11-02 13:20:00,28.05,28.05,27.96,28.0,11000.0,23.41,23.41,23.3349,23.3683,11000.0
2011-11-02 13:25:00,28.01,28.06,28.01,28.04,4100.0,23.3766,23.4183,23.3766,23.4016,4100.0
2011-11-02 13:30:00,28.04,28.06,28.01,28.06,9300.0,23.4016,23.4183,23.3766,23.4183,9300.0
2011-11-02 13:35:00,28.06,28.06,28.03,28.03,3900.0,23.4183,23.4183,23.3933,23.3933,3900.0
2011-11-02 13:40:00,28.03,28.07,28.03,28.06,6900.0,23.3933,23.4267,23.3933,23.4183,6900.0
2011-11-02 13:45:00,28.07,28.11,28.06,28.08,5000.0,23.4267,23.4601,23.4183,23.435,5000.0
2011-11-02 13:50:00,28.07,28.08,27.99,28.0,50600.0,23.4267,23.435,23.3599,23.3683,50600.0
2011-11-02 13:55:00,28.0,28.03,27.99,28.0,12800.0,23.3683,23.3933,23.3599,23.3683,12800.0
2011-11-02 14:00:00,28.01,28.05,27.97,28.05,27100.0,23.3766,23.41,23.3432,23.41,27100.0
2011-11-02 14:05:00,28.06,28.08,28.04,28.06,5600.0,23.4183,23.435,23.4016,23.4183,5600.0
2011-11-02 14:10:00,28.05,28.1,28.04,28.08,9700.0,23.41,23.4517,23.4016,23.435,9700.0
2011-11-02 14:15:00,28.09,28.12,28.09,28.09,5300.0,23.4434,23.4684,23.4434,23.4434,5300.0
2011-11-02 14:20:00,28.11,28.15,28.09,28.09,6500.0,23.4601,23.4934,23.4434,23.4434,6500.0
2011-11-02 14:25:00,28.09,28.14,28.09,28.12,3600.0,23.4434,23.4851,23.4434,23.4684,3600.0
2011-11-02 14:30:00,28.12,28.2,28.1,28.2,6700.0,23.4684,23.5352,23.4517,23.5352,6700.0
2011-11-02 14:35:00,28.19,28.23,28.19,28.19,2900.0,23.5268,23.5602,23.5268,23.5268,2900.0
2011-11-02 14:40:00,28.18,28.18,28.13,28.13,3500.0,23.5185,23.5185,23.4768,23.4768,3500.0
2011-11-02 14:45:00,28.14,28.22,28.14,28.2,10900.0,23.4851,23.5519,23.4851,23.5352,10900.0
2011-11-02 14:50:00,28.19,28.25,28.19,28.23,10800.0,23.5268,23.5769,23.5268,23.5602,10800.0
2011-11-02 14:55:00,28.22,28.29,28.22,28.25,9900.0,23.5519,23.6103,23.5519,23.5769,9900.0
2011-11-02 15:00:00,28.24,28.26,28.19,28.19,9700.0,23.5686,23.5853,23.5268,23.5268,9700.0
2011-11-02 15:05:00,28.2,28.27,28.2,28.25,17900.0,23.5352,23.5936,23.5352,23.5769,17900.0
2011-11-02 15:10:00,28.24,28.25,28.18,28.19,13600.0,23.5686,23.5769,23.5185,23.5268,13600.0
2011-11-02 15:15:00,28.19,28.25,28.15,28.25,13600.0,23.5268,23.5769,23.4934,23.5769,13600.0
2011-11-02 15:20:00,28.25,28.32,28.25,28.29,15000.0,23.5769,23.6353,23.5769,23.6103,15000.0
2011-11-02 15:25:00,28.28,28.28,28.16,28.21,6100.0,23.6019,23.6019,23.5018,23.5435,6100.0
2011-11-02 15:30:00,28.2,28.24,28.13,28.17,21800.0,23.5352,23.5686,23.4768,23.5101,21800.0
2011-11-02 15:35:00,28.16,28.23,28.16,28.23,17000.0,23.5018,23.5602,23.5018,23.5602,17000.0
2011-11-02 15:40:00,28.23,28.26,28.15,28.17,11200.0,23.5602,23.5853,23.4934,23.5101,11200.0
2011-11-02 15:45:00,28.19,28.23,28.15,28.23,23200.0,23.5268,23.5602,23.4934,23.5602,23200.0
2011-11-02 15:50:00,28.21,28.21,28.14,28.18,26600.0,23.5435,23.5435,23.4851,23.5185,26600.0
2011-11-02 15:55:00,28.19,28.28,28.19,28.23,89300.0,23.5268,23.6019,23.5268,23.5602,89300.0
2011-11-03 09:30:00,28.44,28.46,28.29,28.3,22100.0,23.7355,23.7522,23.6103,23.6186,22100.0
2011-11-03 09:35:00,28.33,28.46,28.31,28.46,6800.0,23.6437,23.7522,23.627,23.7522,6800.0
2011-11-03 09:40:00,28.46,28.46,28.35,28.38,5700.0,23.7522,23.7522,23.6604,23.6854,5700.0
2011-11-03 09:45:00,28.38,28.51,28.35,28.47,38300.0,23.6854,23.7939,23.6604,23.7605,38300.0
2011-11-03 09:50:00,28.47,28.59,28.44,28.52,47900.0,23.7605,23.8607,23.7355,23.8022,47900.0
2011-11-03 09:55:00,28.53,28.61,28.5,28.59,12200.0,23.8106,23.8774,23.7856,23.8607,12200.0
2011-11-03 10:00:00,28.6,28.6,28.36,28.36,14600.0,23.869,23.869,23.6687,23.6687,14600.0
2011-11-03 10:05:00,28.35,28.37,28.28,28.32,32000.0,23.6604,23.6771,23.6019,23.6353,32000.0
2011-11-03 10:10:00,28.33,28.42,28.27,28.37,11200.0,23.6437,23.7188,23.5936,23.6771,11200.0
2011-11-03 10:15:00,28.38,28.39,28.35,28.35,12900.0,23.6854,23.6937,23.6604,23.6604,12900.0
2011-11-03 10:20:00,28.36,28.38,28.32,28.32,11300.0,23.6687,23.6854,23.6353,23.6353,11300.0
2011-11-03 10:25:00,28.32,28.37,28.32,28.33,6500.0,23.6353,23.6771,23.6353,23.6437,6500.0
2011-11-03 10:30:00,28.36,28.38,28.31,28.33,4100.0,23.6687,23.6854,23.627,23.6437,4100.0
2011-11-03 10:35:00,28.33,28.34,28.29,28.33,6600.0,23.6437,23.652,23.6103,23.6437,6600.0
2011-11-03 10:40:00,28.33,28.51,28.33,28.48,10600.0,23.6437,23.7939,23.6437,23.7689,10600.0
2011-11-03 10:45:00,28.48,28.68,28.48,28.66,43500.0,23.7689,23.9358,23.7689,23.9191,43500.0
2011-11-03 10:50:00,28.67,28.73,28.66,28.71,31900.0,23.9274,23.9775,23.9191,23.9608,31900.0
2011-11-03 10:55:00,28.73,28.77,28.73,28.75,17500.0,23.9775,24.0109,23.9775,23.9942,17500.0
2011-11-03 11:00:00,28.75,28.81,28.73,28.74,10900.0,23.9942,24.0443,23.9775,23.9859,10900.0
2011-11-03 11:05:00,28.74,28.74,28.61,28.61,8600.0,23.9859,23.9859,23.8774,23.8774,8600.0
2011-11-03 11:10:00,28.6,28.72,28.6,28.71,5900.0,23.869,23.9692,23.869,23.9608,5900.0
2011-11-03 11:15:00,28.7,28.72,28.68,28.7,9500.0,23.9525,23.9692,23.9358,23.9525,9500.0
2011-11-03 11:20:00,28.72,28.85,28.72,28.79,6100.0,23.9692,24.0777,23.9692,24.0276,6100.0
2011-11-03 11:25:00,28.79,28.82,28.76,28.77,5800.0,24.0276,24.0526,24.0025,24.0109,5800.0
2011-11-03 11:30:00,28.78,28.81,28.75,28.81,5200.0,24.0192,24.0443,23.9942,24.0443,5200.0
2011-11-03 11:35:00,28.81,28.83,28.76,28.79,7500.0,24.0443,24.061,24.0025,24.0276,7500.0
2011-11-03 11:40:00,28.77,28.82,28.77,28.82,4100.0,24.0109,24.0526,24.0109,24.0526,4100.0
2011-11-03 11:45:00,28.8,28.8,28.69,28.76,25800.0,24.0359,24.0359,23.9441,24.0025,25800.0
2011-11-03 11:50:00,28.76,28.81,28.74,28.8,7600.0,24.0025,24.0443,23.9859,24.0359,7600.0
2011-11-03 11:55:00,28.8,28.81,28.68,28.69,3700.0,24.0359,24.0443,23.9358,23.9441,3700.0
2011-11-03 12:00:00,28.72,28.73,28.69,28.73,3500.0,23.9692,23.9775,23.9441,23.9775,3500.0
2011-11-03 12:05:00,28.7,28.77,28.69,28.77,3700.0,23.9525,24.0109,23.9441,24.0109,3700.0
2011-11-03 12:10:00,28.77,28.81,28.75,28.78,2900.0,24.0109,24.0443,23.9942,24.0192,2900.0
2011-11-03 12:15:00,28.76,28.8,28.76,28.8,4100.0,24.0025,24.0359,24.0025,24.0359,4100.0
2011-11-03 12:20:00,28.79,28.84,28.79,28.84,4500.0,24.0276,24.0693,24.0276,24.0693,4500.0
2011-11-03 12:25:00,28.83,28.83,28.76,28.79,5800.0,24.061,24.061,24.0025,24.0276,5800.0
2011-11-03 12:30:00,28.78,28.79,28.75,28.76,2700.0,24.0192,24.0276,23.9942,24.0025,2700.0
2011-11-03 12:35:00,28.74,28.76,28.72,28.73,3800.0,23.9859,24.0025,23.9692,23.9775,3800.0
2011-11-03 12:40:00,28.73,28.76,28.7,28.75,6200.0,23.9775,24.0025,23.9525,23.9942,6200.0
2011-11-03 12:45:00,28.76,28.87,28.76,28.87,4000.0,24.0025,24.0943,24.0025,24.0943,4000.0
2011-11-03 12:50:00,28.88,28.89,28.84,28.88,4500.0,24.1027,24.111,24.0693,24.1027,4500.0
2011-11-03 12:55:00,28.88,28.93,28.87,28.92,7700.0,24.1027,24.1444,24.0943,24.1361,7700.0
2011-11-03 13:00:00,28.92,28.94,28.91,28.92,10000.0,24.1361,24.1528,24.1277,24.1361,10000.0
2011-11-03 13:05:00,28.91,28.95,28.91,28.94,3900.0,24.1277,24.1611,24.1277,24.1528,3900.0
2011-11-03 13:10:00,28.95,28.99,28.95,28.98,12300.0,24.1611,24.1945,24.1611,24.1861,12300.0
2011-11-03 13:15:00,28.98,28.99,28.98,28.99,15800.0,24.1861,24.1945,24.1861,24.1945,15800.0
2011-11-03 13:20:00,28.98,29.04,28.98,29.0,41900.0,24.1861,24.2362,24.1861,24.2028,41900.0
2011-11-03 13:25:00,29.02,29.11,28.99,29.1,22800.0,24.2195,24.2946,24.1945,24.2863,22800.0
2011-11-03 13:30:00,29.09,29.12,29.08,29.1,18400.0,24.278,24.303,24.2696,24.2863,18400.0
2011-11-03 13:35:00,29.1,29.1,29.04,29.08,15000.0,24.2863,24.2863,24.2362,24.2696,15000.0
2011-11-03 13:40:00,29.06,29.1,29.04,29.06,9200.0,24.2529,24.2863,24.2362,24.2529,9200.0
2011-11-03 13:45:00,29.06,29.12,29.06,29.12,11800.0,24.2529,24.303,24.2529,24.303,11800.0
2011-11-03 13:50:00,29.12,29.13,29.09,29.12,27100.0,24.303,24.3113,24.278,24.303,27100.0
2011-11-03 13:55:00,29.11,29.11,28.98,29.02,18300.0,24.2946,24.2946,24.1861,24.2195,18300.0
2011-11-03 14:00:00,29.01,29.05,28.95,28.99,58500.0,24.2112,24.2446,24.1611,24.1945,58500.0
2011-11-03 14:05:00,28.99,29.03,28.97,28.99,24900.0,24.1945,24.2279,24.1778,24.1945,24900.0
2011-11-03 14:10:00,28.99,29.0,28.98,29.0,22500.0,24.1945,24.2028,24.1861,24.2028,22500.0
2011-11-03 14:15:00,29.0,29.0,28.98,29.0,24000.0,24.2028,24.2028,24.1861,24.2028,24000.0
2011-11-03 14:20:00,28.98,29.0,28.96,28.98,18600.0,24.1861,24.2028,24.1695,24.1861,18600.0
2011-11-03 14:25:00,28.98,28.98,28.92,28.94,6800.0,24.1861,24.1861,24.1361,24.1528,6800.0
2011-11-03 14:30:00,28.94,28.96,28.93,28.93,13300.0,24.1528,24.1695,24.1444,24.1444,13300.0
2011-11-03 14:35:00,28.94,28.94,28.88,28.9,13200.0,24.1528,24.1528,24.1027,24.1194,13200.0
2011-11-03 14:40:00,28.91,28.91,28.82,28.82,11900.0,24.1277,24.1277,24.0526,24.0526,11900.0
2011-11-03 14:45:00,28.82,28.85,28.81,28.81,8300.0,24.0526,24.0777,24.0443,24.0443,8300.0
2011-11-03 14:50:00,28.81,28.81,28.77,28.8,9800.0,24.0443,24.0443,24.0109,24.0359,9800.0
2011-11-03 14:55:00,28.8,28.81,28.78,28.78,15700.0,24.0359,24.0443,24.0192,24.0192,15700.0
2011-11-03 15:00:00,28.79,28.85,28.78,28.85,20300.0,24.0276,24.0777,24.0192,24.0777,20300.0
2011-11-03 15:05:00,28.85,28.85,28.81,28.81,20500.0,24.0777,24.0777,24.0443,24.0443,20500.0
2011-11-03 15:10:00,28.82,28.82,28.72,28.75,35500.0,24.0526,24.0526,23.9692,23.9942,35500.0
2011-11-03 15:15:00,28.75,28.81,28.73,28.81,24500.0,23.9942,24.0443,23.9775,24.0443,24500.0
2011-11-03 15:20:00,28.81,28.84,28.8,28.84,13700.0,24.0443,24.0693,24.0359,24.0693,13700.0
2011-11-03 15:25:00,28.85,28.86,28.82,28.86,24400.0,24.0777,24.086,24.0526,24.086,24400.0
2011-11-03 15:30:00,28.86,28.87,28.84,28.85,23900.0,24.086,24.0943,24.0693,24.0777,23900.0
2011-11-03 15:35:00,28.86,28.86,28.81,28.82,26500.0,24.086,24.086,24.0443,24.0526,26500.0
2011-11-03 15:40:00,28.82,28.88,28.8,28.88,29900.0,24.0526,24.1027,24.0359,24.1027,29900.0
2011-11-03 15:45:00,28.88,28.93,28.86,28.9,84400.0,24.1027,24.1444,24.086,24.1194,84400.0
2011-11-03 15:50:00,28.9,28.9,28.77,28.81,64100.0,24.1194,24.1194,24.0109,24.0443,64100.0
2011-11-03 15:55:00,28.8,28.82,28.66,28.74,271300.0,24.0359,24.0526,23.9191,23.9859,271300.0
2011-11-04 09:30:00,28.56,28.88,28.56,28.88,17200.0,23.8356,24.1027,23.8356,24.1027,17200.0
2011-11-04 09:35:00,28.84,28.98,28.84,28.94,16100.0,24.0693,24.1861,24.0693,24.1528,16100.0
2011-11-04 09:40:00,28.95,28.99,28.85,28.99,20400.0,24.1611,24.1945,24.0777,24.1945,20400.0
2011-11-04 09:45:00,28.99,29.04,28.94,29.03,27000.0,24.1945,24.2362,24.1528,24.2279,27000.0
2011-11-04 09:50:00,29.02,29.04,28.92,28.93,17400.0,24.2195,24.2362,24.1361,24.1444,17400.0
2011-11-04 09:55:00,28.94,28.96,28.9,28.9,18100.0,24.1528,24.1695,24.1194,24.1194,18100.0
2011-11-04 10:00:00,28.88,28.96,28.86,28.89,12100.0,24.1027,24.1695,24.086,24.111,12100.0
2011-11-04 10:05:00,28.9,28.96,28.9,28.95,13500.0,24.1194,24.1695,24.1194,24.1611,13500.0
2011-11-04 10:10:00,28.96,29.01,28.96,28.99,18700.0,24.1695,24.2112,24.1695,24.1945,18700.0
2011-11-04 10:15:00,28.98,29.0,28.93,28.98,11200.0,24.1861,24.2028,24.1444,24.1861,11200.0
2011-11-04 10:20:00,28.97,29.0,28.93,29.0,19500.0,24.1778,24.2028,24.1444,24.2028,19500.0
2011-11-04 10:25:00,29.0,29.03,28.99,29.02,13000.0,24.2028,24.2279,24.1945,24.2195,13000.0
2011-11-04 10:30:00,29.01,29.02,28.93,28.93,21700.0,24.2112,24.2195,24.1444,24.1444,21700.0
2011-11-04 10:35:00,28.94,28.96,28.87,28.89,11600.0,24.1528,24.1695,24.0943,24.111,11600.0
2011-11-04 10:40:00,28.87,29.0,28.87,28.99,8300.0,24.0943,24.2028,24.0943,24.1945,8300.0
2011-11-04 10:45:00,28.99,29.04,28.99,29.03,13600.0,24.1945,24.2362,24.1945,24.2279,13600.0
2011-11-04 10:50:00,29.03,29.09,29.03,29.08,11900.0,24.2279,24.278,24.2279,24.2696,11900.0
2011-11-04 10:55:00,29.09,29.12,29.06,29.11,10800.0,24.278,24.303,24.2529,24.2946,10800.0
2011-11-04 11:00:00,29.08,29.14,29.08,29.11,10300.0,24.2696,24.3197,24.2696,24.2946,10300.0
2011-11-04 11:05:00,29.09,29.15,29.07,29.12,7700.0,24.278,24.328,24.2613,24.303,7700.0
2011-11-04 11:10:00,29.14,29.17,29.13,29.15,6900.0,24.3197,24.3447,24.3113,24.328,6900.0
2011-11-04 11:15:00,29.14,29.17,29.1,29.1,8900.0,24.3197,24.3447,24.2863,24.2863,8900.0
2011-11-04 11:20:00,29.09,29.23,29.06,29.18,14600.0,24.278,24.3948,24.2529,24.3531,14600.0
2011-11-04 11:25:00,29.16,29.24,29.14,29.24,5300.0,24.3364,24.4031,24.3197,24.4031,5300.0
2011-11-04 11:30:00,29.22,29.24,29.13,29.18,20600.0,24.3864,24.4031,24.3113,24.3531,20600.0
2011-11-04 11:35:00,29.18,29.18,29.12,29.14,12600.0,24.3531,24.3531,24.303,24.3197,12600.0
2011-11-04 11:40:00,29.14,29.15,29.08,29.08,6500.0,24.3197,24.328,24.2696,24.2696,6500.0
2011-11-04 11:45:00,29.09,29.2,29.0,29.16,19300.0,24.278,24.3698,24.2028,24.3364,19300.0
2011-11-04 11:50:00,29.15,29.15,29.11,29.15,4600.0,24.328,24.328,24.2946,24.328,4600.0
2011-11-04 11:55:00,29.12,29.18,29.12,29.16,6800.0,24.303,24.3531,24.303,24.3364,6800.0
2011-11-04 12:00:00,29.16,29.2,29.1,29.17,24200.0,24.3364,24.3698,24.2863,24.3447,24200.0
2011-11-04 12:05:00,29.17,29.21,29.12,29.14,8700.0,24.3447,24.3781,24.303,24.3197,8700.0
2011-11-04 12:10:00,29.15,29.21,29.11,29.2,4900.0,24.328,24.3781,24.2946,24.3698,4900.0
2011-11-04 12:15:00,29.2,29.2,29.1,29.15,11800.0,24.3698,24.3698,24.2863,24.328,11800.0
2011-11-04 12:20:00,29.14,29.15,29.11,29.14,5700.0,24.3197,24.328,24.2946,24.3197,5700.0
2011-11-04 12:25:00,29.15,29.18,29.13,29.13,9300.0,24.328,24.3531,24.3113,24.3113,9300.0
2011-11-04 12:30:00,29.16,29.17,29.14,29.15,10400.0,24.3364,24.3447,24.3197,24.328,10400.0
2011-11-04 12:35:00,29.15,29.16,29.11,29.14,5800.0,24.328,24.3364,24.2946,24.3197,5800.0
2011-11-04 12:40:00,29.13,29.15,29.07,29.1,7100.0,24.3113,24.328,24.2613,24.2863,7100.0
2011-11-04 12:45:00,29.09,29.12,29.09,29.12,8500.0,24.278,24.303,24.278,24.303,8500.0
2011-11-04 12:50:00,29.11,29.14,29.11,29.14,4900.0,24.2946,24.3197,24.2946,24.3197,4900.0
2011-11-04 12:55:00,29.13,29.17,29.12,29.15,10800.0,24.3113,24.3447,24.303,24.328,10800.0
2011-11-04 13:00:00,29.14,29.15,29.11,29.13,6800.0,24.3197,24.328,24.2946,24.3113,6800.0
2011-11-04 13:05:00,29.13,29.16,29.13,29.14,8100.0,24.3113,24.3364,24.3113,24.3197,8100.0
2011-11-04 13:10:00,29.14,29.26,29.14,29.24,11800.0,24.3197,24.4198,24.3197,24.4031,11800.0
2011-11-04 13:15:00,29.25,29.3,29.25,29.3,7200.0,24.4115,24.4532,24.4115,24.4532,7200.0
2011-11-04 13:20:00,29.29,29.33,29.29,29.29,16400.0,24.4449,24.4783,24.4449,24.4449,16400.0
2011-11-04 13:25:00,29.29,29.31,29.25,29.29,7800.0,24.4449,24.4616,24.4115,24.4449,7800.0
2011-11-04 13:30:00,29.29,29.31,29.29,29.3,6700.0,24.4449,24.4616,24.4449,24.4532,6700.0
2011-11-04 13:35:00,29.3,29.32,29.28,29.29,7400.0,24.4532,24.4699,24.4365,24.4449,7400.0
2011-11-04 13:40:00,29.29,29.36,29.28,29.36,9100.0,24.4449,24.5033,24.4365,24.5033,9100.0
2011-11-04 13:45:00,29.36,29.46,29.36,29.43,9400.0,24.5033,24.5867,24.5033,24.5617,9400.0
2011-11-04 13:50:00,29.44,29.45,29.41,29.45,8700.0,24.5701,24.5784,24.545,24.5784,8700.0
2011-11-04 13:55:00,29.45,29.46,29.41,29.43,5300.0,24.5784,24.5867,24.545,24.5617,5300.0
2011-11-04 14:00:00,29.45,29.45,29.44,29.44,8500.0,24.5784,24.5784,24.5701,24.5701,8500.0
2011-11-04 14:05:00,29.46,29.46,29.41,29.46,14700.0,24.5867,24.5867,24.545,24.5867,14700.0
2011-11-04 14:10:00,29.46,29.46,29.37,29.37,9100.0,24.5867,24.5867,24.5116,24.5116,9100.0
2011-11-04 14:15:00,29.37,29.39,29.34,29.35,11500.0,24.5116,24.5283,24.4866,24.4949,11500.0
2011-11-04 14:20:00,29.36,29.46,29.33,29.37,22800.0,24.5033,24.5867,24.4783,24.5116,22800.0
2011-11-04 14:25:00,29.36,29.39,29.35,29.35,12000.0,24.5033,24.5283,24.4949,24.4949,12000.0
2011-11-04 14:30:00,29.36,29.38,29.33,29.33,10500.0,24.5033,24.52,24.4783,24.4783,10500.0
2011-11-04 14:35:00,29.32,29.33,29.27,29.29,13700.0,24.4699,24.4783,24.4282,24.4449,13700.0
2011-11-04 14:40:00,29.29,29.29,29.23,29.24,19600.0,24.4449,24.4449,24.3948,24.4031,19600.0
2011-11-04 14:45:00,29.25,29.28,29.2,29.25,25700.0,24.4115,24.4365,24.3698,24.4115,25700.0
2011-11-04 14:50:00,29.23,29.23,29.15,29.18,9300.0,24.3948,24.3948,24.328,24.3531,9300.0
2011-11-04 14:55:00,29.18,29.21,29.14,29.18,19400.0,24.3531,24.3781,24.3197,24.3531,19400.0
2011-11-04 15:00:00,29.18,29.2,29.14,29.15,18600.0,24.3531,24.3698,24.3197,24.328,18600.0
2011-11-04 15:05:00,29.14,29.14,29.08,29.09,15900.0,24.3197,24.3197,24.2696,24.278,15900.0
2011-11-04 15:10:00,29.08,29.1,29.06,29.09,9400.0,24.2696,24.2863,24.2529,24.278,9400.0
2011-11-04 15:15:00,29.1,29.11,29.05,29.05,15000.0,24.2863,24.2946,24.2446,24.2446,15000.0
2011-11-04 15:20:00,29.05,29.07,29.02,29.07,19900.0,24.2446,24.2613,24.2195,24.2613,19900.0
2011-11-04 15:25:00,29.06,29.09,29.05,29.06,16900.0,24.2529,24.278,24.2446,24.2529,16900.0
2011-11-04 15:30:00,29.05,29.09,29.03,29.08,36200.0,24.2446,24.278,24.2279,24.2696,36200.0
2011-11-04 15:35:00,29.08,29.11,29.04,29.05,16600.0,24.2696,24.2946,24.2362,24.2446,16600.0
2011-11-04 15:40:00,29.06,29.14,29.06,29.14,24400.0,24.2529,24.3197,24.2529,24.3197,24400.0
2011-11-04 15:45:00,29.15,29.23,29.14,29.17,31600.0,24.328,24.3948,24.3197,24.3447,31600.0
2011-11-04 15:50:00,29.16,29.22,29.14,29.18,31500.0,24.3364,24.3864,24.3197,24.3531,31500.0
2011-11-04 15:55:00,29.17,29.24,29.13,29.2,59200.0,24.3447,24.4031,24.3113,24.3698,59200.0
2011-11-07 09:30:00,29.0,29.25,28.95,29.25,25400.0,24.2028,24.4115,24.1611,24.4115,25400.0
2011-11-07 09:35:00,29.23,29.25,29.15,29.15,7300.0,24.3948,24.4115,24.328,24.328,7300.0
2011-11-07 09:40:00,29.16,29.19,29.08,29.17,15400.0,24.3364,24.3614,24.2696,24.3447,15400.0
2011-11-07 09:45:00,29.17,29.23,29.13,29.21,6400.0,24.3447,24.3948,24.3113,24.3781,6400.0
2011-11-07 09:50:00,29.18,29.25,29.17,29.25,8700.0,24.3531,24.4115,24.3447,24.4115,8700.0
2011-11-07 09:55:00,29.24,29.29,29.22,29.26,17600.0,24.4031,24.4449,24.3864,24.4198,17600.0
2011-11-07 10:00:00,29.25,29.26,29.13,29.13,8400.0,24.4115,24.4198,24.3113,24.3113,8400.0
2011-11-07 10:05:00,29.15,29.15,29.06,29.13,6700.0,24.328,24.328,24.2529,24.3113,6700.0
2011-11-07 10:10:00,29.13,29.19,29.12,29.16,7200.0,24.3113,24.3614,24.303,24.3364,7200.0
2011-11-07 10:15:00,29.15,29.16,29.05,29.05,6600.0,24.328,24.3364,24.2446,24.2446,6600.0
2011-11-07 10:20:00,29.05,29.05,29.02,29.02,6500.0,24.2446,24.2446,24.2195,24.2195,6500.0
2011-11-07 10:25:00,29.02,29.02,28.97,29.0,46700.0,24.2195,24.2195,24.1778,24.2028,46700.0
2011-11-07 10:30:00,29.0,29.01,28.85,28.85,55400.0,24.2028,24.2112,24.0777,24.0777,55400.0
2011-11-07 10:35:00,28.84,28.87,28.78,28.85,13900.0,24.0693,24.0943,24.0192,24.0777,13900.0
2011-11-07 10:40:00,28.83,28.85,28.79,28.82,7700.0,24.061,24.0777,24.0276,24.0526,7700.0
2011-11-07 10:45:00,28.83,28.83,28.72,28.75,17400.0,24.061,24.061,23.9692,23.9942,17400.0
2011-11-07 10:50:00,28.75,28.77,28.68,28.7,8500.0,23.9942,24.0109,23.9358,23.9525,8500.0
2011-11-07 10:55:00,28.69,28.72,28.67,28.71,5700.0,23.9441,23.9692,23.9274,23.9608,5700.0
2011-11-07 11:00:00,28.69,28.75,28.67,28.7,10100.0,23.9441,23.9942,23.9274,23.9525,10100.0
2011-11-07 11:05:00,28.71,28.73,28.66,28.66,14500.0,23.9608,23.9775,23.9191,23.9191,14500.0
2011-11-07 11:10:00,28.66,28.71,28.63,28.65,25400.0,23.9191,23.9608,23.894,23.9107,25400.0
2011-11-07 11:15:00,28.65,28.69,28.61,28.62,15500.0,23.9107,23.9441,23.8774,23.8857,15500.0
2011-11-07 11:20:00,28.62,28.68,28.58,28.66,13700.0,23.8857,23.9358,23.8523,23.9191,13700.0
2011-11-07 11:25:00,28.66,28.67,28.55,28.59,12700.0,23.9191,23.9274,23.8273,23.8607,12700.0
2011-11-07 11:30:00,28.59,28.59,28.54,28.54,12200.0,23.8607,23.8607,23.8189,23.8189,12200.0
2011-11-07 11:35:00,28.54,28.56,28.5,28.56,12700.0,23.8189,23.8356,23.7856,23.8356,12700.0
2011-11-07 11:40:00,28.57,28.57,28.51,28.54,12300.0,23.844,23.844,23.7939,23.8189,12300.0
2011-11-07 11:45:00,28.58,28.61,28.55,28.58,9400.0,23.8523,23.8774,23.8273,23.8523,9400.0
2011-11-07 11:50:00,28.59,28.63,28.58,28.59,8400.0,23.8607,23.894,23.8523,23.8607,8400.0
2011-11-07 11:55:00,28.6,28.62,28.59,28.61,5400.0,23.869,23.8857,23.8607,23.8774,5400.0
2011-11-07 12:00:00,28.62,28.66,28.62,28.64,6600.0,23.8857,23.9191,23.8857,23.9024,6600.0
2011-11-07 12:05:00,28.66,28.75,28.66,28.71,11900.0,23.9191,23.9942,23.9191,23.9608,11900.0
2011-11-07 12:10:00,28.72,28.76,28.71,28.71,9900.0,23.9692,24.0025,23.9608,23.9608,9900.0
2011-11-07 12:15:00,28.71,28.72,28.69,28.69,9000.0,23.9608,23.9692,23.9441,23.9441,9000.0
2011-11-07 12:20:00,28.69,28.7,28.61,28.61,12400.0,23.9441,23.9525,23.8774,23.8774,12400.0
2011-11-07 12:25:00,28.62,28.64,28.62,28.62,3100.0,23.8857,23.9024,23.8857,23.8857,3100.0
2011-11-07 12:30:00,28.63,28.64,28.62,28.64,6300.0,23.894,23.9024,23.8857,23.9024,6300.0
2011-11-07 12:35:00,28.63,28.65,28.63,28.65,3200.0,23.894,23.9107,23.894,23.9107,3200.0
2011-11-07 12:40:00,28.65,28.73,28.65,28.72,5700.0,23.9107,23.9775,23.9107,23.9692,5700.0
2011-11-07 12:45:00,28.73,28.74,28.71,28.74,3100.0,23.9775,23.9859,23.9608,23.9859,3100.0
2011-11-07 12:50:00,28.73,28.74,28.72,28.73,2900.0,23.9775,23.9859,23.9692,23.9775,2900.0
2011-11-07 12:55:00,28.73,28.74,28.71,28.72,2000.0,23.9775,23.9859,23.9608,23.9692,2000.0
2011-11-07 13:00:00,28.72,28.74,28.7,28.74,2900.0,23.9692,23.9859,23.9525,23.9859,2900.0
2011-11-07 13:05:00,28.75,28.81,28.75,28.8,3000.0,23.9942,24.0443,23.9942,24.0359,3000.0
2011-11-07 13:10:00,28.8,28.88,28.8,28.88,4300.0,24.0359,24.1027,24.0359,24.1027,4300.0
2011-11-07 13:15:00,28.88,28.92,28.87,28.91,4500.0,24.1027,24.1361,24.0943,24.1277,4500.0
2011-11-07 13:20:00,28.91,28.91,28.88,28.88,6900.0,24.1277,24.1277,24.1027,24.1027,6900.0
2011-11-07 13:25:00,28.88,28.91,28.88,28.89,2600.0,24.1027,24.1277,24.1027,24.111,2600.0
2011-11-07 13:30:00,28.9,28.92,28.89,28.89,6300.0,24.1194,24.1361,24.111,24.111,6300.0
2011-11-07 13:35:00,28.87,28.88,28.86,28.86,2100.0,24.0943,24.1027,24.086,24.086,2100.0
2011-11-07 13:40:00,28.86,28.87,28.85,28.86,2500.0,24.086,24.0943,24.0777,24.086,2500.0
2011-11-07 13:45:00,28.86,28.86,28.83,28.83,2300.0,24.086,24.086,24.061,24.061,2300.0
2011-11-07 13:50:00,28.83,28.85,28.83,28.85,2000.0,24.061,24.0777,24.061,24.0777,2000.0
2011-11-07 13:55:00,28.85,28.98,28.85,28.91,21200.0,24.0777,24.1861,24.0777,24.1277,21200.0
2011-11-07 14:00:00,28.92,29.05,28.92,29.05,17600.0,24.1361,24.2446,24.1361,24.2446,17600.0
2011-11-07 14:05:00,29.05,29.05,28.95,28.97,16600.0,24.2446,24.2446,24.1611,24.1778,16600.0
2011-11-07 14:10:00,28.97,29.02,28.95,28.95,17800.0,24.1778,24.2195,24.1611,24.1611,17800.0
2011-11-07 14:15:00,28.93,28.99,28.93,28.98,7600.0,24.1444,24.1945,24.1444,24.1861,7600.0
2011-11-07 14:20:00,28.95,29.05,28.95,29.04,7200.0,24.1611,24.2446,24.1611,24.2362,7200.0
2011-11-07 14:25:00,29.04,29.07,29.02,29.02,13400.0,24.2362,24.2613,24.2195,24.2195,13400.0
2011-11-07 14:30:00,29.02,29.06,29.0,29.03,14600.0,24.2195,24.2529,24.2028,24.2279,14600.0
2011-11-07 14:35:00,29.03,29.06,29.02,29.05,5100.0,24.2279,24.2529,24.2195,24.2446,5100.0
2011-11-07 14:40:00,29.06,29.06,28.99,29.05,13800.0,24.2529,24.2529,24.1945,24.2446,13800.0
2011-11-07 14:45:00,29.05,29.1,29.02,29.06,13000.0,24.2446,24.2863,24.2195,24.2529,13000.0
2011-11-07 14:50:00,29.09,29.19,29.08,29.19,10300.0,24.278,24.3614,24.2696,24.3614,10300.0
2011-11-07 14:55:00,29.19,29.23,29.18,29.2,7200.0,24.3614,24.3948,24.3531,24.3698,7200.0
2011-11-07 15:00:00,29.2,29.24,29.19,29.21,10100.0,24.3698,24.4031,24.3614,24.3781,10100.0
2011-11-07 15:05:00,29.21,29.29,29.2,29.28,12800.0,24.3781,24.4449,24.3698,24.4365,12800.0
2011-11-07 15:10:00,29.28,29.34,29.27,29.3,15400.0,24.4365,24.4866,24.4282,24.4532,15400.0
2011-11-07 15:15:00,29.3,29.32,29.3,29.31,14200.0,24.4532,24.4699,24.4532,24.4616,14200.0
2011-11-07 15:20:00,29.3,29.32,29.28,29.31,12000.0,24.4532,24.4699,24.4365,24.4616,12000.0
2011-11-07 15:25:00,29.31,29.32,29.27,29.27,17400.0,24.4616,24.4699,24.4282,24.4282,17400.0
2011-11-07 15:30:00,29.27,29.34,29.26,29.33,28400.0,24.4282,24.4866,24.4198,24.4783,28400.0
2011-11-07 15:35:00,29.32,29.39,29.3,29.37,15500.0,24.4699,24.5283,24.4532,24.5116,15500.0
2011-11-07 15:40:00,29.37,29.4,29.29,29.39,30000.0,24.5116,24.5367,24.4449,24.5283,30000.0
2011-11-07 15:45:00,29.38,29.39,29.34,29.36,37000.0,24.52,24.5283,24.4866,24.5033,37000.0
2011-11-07 15:50:00,29.37,29.43,29.34,29.42,58300.0,24.5116,24.5617,24.4866,24.5534,58300.0
2011-11-07 15:55:00,29.42,29.43,29.39,29.42,48600.0,24.5534,24.5617,24.5283,24.5534,48600.0
2011-11-08 09:30:00,29.4,29.4,29.24,29.28,28600.0,24.5367,24.5367,24.4031,24.4365,28600.0
2011-11-08 09:35:00,29.23,29.26,29.2,29.22,6800.0,24.3948,24.4198,24.3698,24.3864,6800.0
2011-11-08 09:40:00,29.28,29.36,29.27,29.32,6800.0,24.4365,24.5033,24.4282,24.4699,6800.0
2011-11-08 09:45:00,29.32,29.32,29.28,29.31,14300.0,24.4699,24.4699,24.4365,24.4616,14300.0
2011-11-08 09:50:00,29.31,29.32,29.28,29.29,7800.0,24.4616,24.4699,24.4365,24.4449,7800.0
2011-11-08 09:55:00,29.29,29.42,29.29,29.4,11600.0,24.4449,24.5534,24.4449,24.5367,11600.0
2011-11-08 10:00:00,29.44,29.44,29.39,29.39,13200.0,24.5701,24.5701,24.5283,24.5283,13200.0
2011-11-08 10:05:00,29.38,29.38,29.32,29.33,3300.0,24.52,24.52,24.4699,24.4783,3300.0
2011-11-08 10:10:00,29.33,29.37,29.27,29.34,10400.0,24.4783,24.5116,24.4282,24.4866,10400.0
2011-11-08 10:15:00,29.33,29.37,29.26,29.34,5600.0,24.4783,24.5116,24.4198,24.4866,5600.0
2011-11-08 10:20:00,29.34,29.36,29.3,29.32,17000.0,24.4866,24.5033,24.4532,24.4699,17000.0
2011-11-08 10:25:00,29.29,29.3,29.15,29.15,14600.0,24.4449,24.4532,24.328,24.328,14600.0
2011-11-08 10:30:00,29.14,29.18,29.12,29.15,3700.0,24.3197,24.3531,24.303,24.328,3700.0
2011-11-08 10:35:00,29.13,29.22,29.13,29.2,3000.0,24.3113,24.3864,24.3113,24.3698,3000.0
2011-11-08 10:40:00,29.21,29.25,29.2,29.25,1600.0,24.3781,24.4115,24.3698,24.4115,1600.0
2011-11-08 10:45:00,29.25,29.27,29.23,29.27,1300.0,24.4115,24.4282,24.3948,24.4282,1300.0
2011-11-08 10:50:00,29.25,29.25,29.12,29.16,32500.0,24.4115,24.4115,24.303,24.3364,32500.0
2011-11-08 10:55:00,29.19,29.21,29.14,29.16,3700.0,24.3614,24.3781,24.3197,24.3364,3700.0
2011-11-08 11:00:00,29.13,29.17,29.09,29.14,6000.0,24.3113,24.3447,24.278,24.3197,6000.0
2011-11-08 11:05:00,29.12,29.13,29.0,29.03,3700.0,24.303,24.3113,24.2028,24.2279,3700.0
2011-11-08 11:10:00,29.04,29.04,28.97,28.97,5000.0,24.2362,24.2362,24.1778,24.1778,5000.0
2011-11-08 11:15:00,28.95,28.97,28.93,28.94,3200.0,24.1611,24.1778,24.1444,24.1528,3200.0
2011-11-08 11:20:00,28.95,28.96,28.91,28.91,2100.0,24.1611,24.1695,24.1277,24.1277,2100.0
2011-11-08 11:25:00,28.9,28.99,28.9,28.99,2300.0,24.1194,24.1945,24.1194,24.1945,2300.0
2011-11-08 11:30:00,28.99,29.01,28.97,28.99,2200.0,24.1945,24.2112,24.1778,24.1945,2200.0
2011-11-08 11:35:00,28.98,28.99,28.96,28.97,1700.0,24.1861,24.1945,24.1695,24.1778,1700.0
2011-11-08 11:40:00,28.98,29.02,28.96,29.02,2200.0,24.1861,24.2195,24.1695,24.2195,2200.0
2011-11-08 11:45:00,29.01,29.07,29.0,29.07,2900.0,24.2112,24.2613,24.2028,24.2613,2900.0
2011-11-08 11:50:00,29.07,29.07,29.04,29.04,1600.0,24.2613,24.2613,24.2362,24.2362,1600.0
2011-11-08 11:55:00,29.04,29.04,29.0,29.03,2100.0,24.2362,24.2362,24.2028,24.2279,2100.0
2011-11-08 12:00:00,29.03,29.11,29.0,29.11,4100.0,24.2279,24.2946,24.2028,24.2946,4100.0
2011-11-08 12:05:00,29.13,29.13,29.08,29.12,1300.0,24.3113,24.3113,24.2696,24.303,1300.0
2011-11-08 12:10:00,29.14,29.18,29.12,29.12,2200.0,24.3197,24.3531,24.303,24.303,2200.0
2011-11-08 12:15:00,29.12,29.14,29.11,29.14,3400.0,24.303,24.3197,24.2946,24.3197,3400.0
2011-11-08 12:20:00,29.16,29.18,29.16,29.16,1300.0,24.3364,24.3531,24.3364,24.3364,1300.0
2011-11-08 12:25:00,29.15,29.16,29.13,29.13,1300.0,24.328,24.3364,24.3113,24.3113,1300.0
2011-11-08 12:30:00,29.14,29.16,29.14,29.16,1900.0,24.3197,24.3364,24.3197,24.3364,1900.0
2011-11-08 12:35:00,29.18,29.18,29.14,29.15,1600.0,24.3531,24.3531,24.3197,24.328,1600.0
2011-11-08 12:40:00,29.16,29.19,29.13,29.16,2400.0,24.3364,24.3614,24.3113,24.3364,2400.0
2011-11-08 12:45:00,29.16,29.17,29.1,29.12,2300.0,24.3364,24.3447,24.2863,24.303,2300.0
2011-11-08 12:50:00,29.11,29.15,29.11,29.15,1300.0,24.2946,24.328,24.2946,24.328,1300.0
2011-11-08 12:55:00,29.11,29.16,29.11,29.15,1100.0,24.2946,24.3364,24.2946,24.328,1100.0
2011-11-08 13:00:00,29.18,29.22,29.17,29.22,1400.0,24.3531,24.3864,24.3447,24.3864,1400.0
2011-11-08 13:05:00,29.21,29.21,29.18,29.18,1300.0,24.3781,24.3781,24.3531,24.3531,1300.0
2011-11-08 13:10:00,29.16,29.18,29.13,29.14,1800.0,24.3364,24.3531,24.3113,24.3197,1800.0
2011-11-08 13:15:00,29.14,29.17,29.14,29.16,1100.0,24.3197,24.3447,24.3197,24.3364,1100.0
2011-11-08 13:20:00,29.15,29.19,29.14,29.19,2300.0,24.328,24.3614,24.3197,24.3614,2300.0
2011-11-08 13:25:00,29.2,29.26,29.2,29.25,1900.0,24.3698,24.4198,24.3698,24.4115,1900.0
2011-11-08 13:30:00,29.26,29.26,29.23,29.25,3100.0,24.4198,24.4198,24.3948,24.4115,3100.0
2011-11-08 13:35:00,29.26,29.3,29.25,29.3,3100.0,24.4198,24.4532,24.4115,24.4532,3100.0
2011-11-08 13:40:00,29.31,29.35,29.3,29.33,2300.0,24.4616,24.4949,24.4532,24.4783,2300.0
2011-11-08 13:45:00,29.33,29.45,29.3,29.41,11300.0,24.4783,24.5784,24.4532,24.545,11300.0
2011-11-08 13:50:00,29.42,29.45,29.39,29.4,12800.0,24.5534,24.5784,24.5283,24.5367,12800.0
2011-11-08 13:55:00,29.42,29.48,29.42,29.44,6500.0,24.5534,24.6034,24.5534,24.5701,6500.0
2011-11-08 14:00:00,29.46,29.46,29.44,29.46,10100.0,24.5867,24.5867,24.5701,24.5867,10100.0
2011-11-08 14:05:00,29.47,29.47,29.43,29.45,17600.0,24.5951,24.5951,24.5617,24.5784,17600.0
2011-11-08 14:10:00,29.45,29.47,29.44,29.47,10700.0,24.5784,24.5951,24.5701,24.5951,10700.0
2011-11-08 14:15:00,29.46,29.49,29.44,29.45,19900.0,24.5867,24.6118,24.5701,24.5784,19900.0
2011-11-08 14:20:00,29.43,29.5,29.43,29.5,16200.0,24.5617,24.6201,24.5617,24.6201,16200.0
2011-11-08 14:25:00,29.48,29.55,29.48,29.55,8400.0,24.6034,24.6619,24.6034,24.6619,8400.0
2011-11-08 14:30:00,29.56,29.59,29.49,29.49,5600.0,24.6702,24.6952,24.6118,24.6118,5600.0
2011-11-08 14:35:00,29.49,29.55,29.49,29.54,16100.0,24.6118,24.6619,24.6118,24.6535,16100.0
2011-11-08 14:40:00,29.54,29.61,29.51,29.57,28900.0,24.6535,24.7119,24.6285,24.6786,28900.0
2011-11-08 14:45:00,29.56,29.61,29.56,29.58,3500.0,24.6702,24.7119,24.6702,24.6869,3500.0
2011-11-08 14:50:00,29.59,29.6,29.57,29.59,3200.0,24.6952,24.7036,24.6786,24.6952,3200.0
2011-11-08 14:55:00,29.58,29.59,29.53,29.57,6400.0,24.6869,24.6952,24.6452,24.6786,6400.0
2011-11-08 15:00:00,29.56,29.56,29.47,29.5,9100.0,24.6702,24.6702,24.5951,24.6201,9100.0
2011-11-08 15:05:00,29.5,29.53,29.49,29.51,19300.0,24.6201,24.6452,24.6118,24.6285,19300.0
2011-11-08 15:10:00,29.51,29.52,29.49,29.51,8400.0,24.6285,24.6368,24.6118,24.6285,8400.0
2011-11-08 15:15:00,29.51,29.53,29.49,29.52,21200.0,24.6285,24.6452,24.6118,24.6368,21200.0
2011-11-08 15:20:00,29.52,29.54,29.51,29.51,5500.0,24.6368,24.6535,24.6285,24.6285,5500.0
2011-11-08 15:25:00,29.51,29.53,29.5,29.51,7700.0,24.6285,24.6452,24.6201,24.6285,7700.0
2011-11-08 15:30:00,29.51,29.58,29.51,29.55,70800.0,24.6285,24.6869,24.6285,24.6619,70800.0
2011-11-08 15:35:00,29.54,29.58,29.51,29.55,16100.0,24.6535,24.6869,24.6285,24.6619,16100.0
2011-11-08 15:40:00,29.55,29.55,29.49,29.54,9700.0,24.6619,24.6619,24.6118,24.6535,9700.0
2011-11-08 15:45:00,29.53,29.56,29.49,29.56,17300.0,24.6452,24.6702,24.6118,24.6702,17300.0
2011-11-08 15:50:00,29.55,29.58,29.53,29.58,25500.0,24.6619,24.6869,24.6452,24.6869,25500.0
2011-11-08 15:55:00,29.58,29.59,29.51,29.52,67100.0,24.6869,24.6952,24.6285,24.6368,67100.0
2011-11-09 09:30:00,28.26,28.77,28.26,28.71,12800.0,23.5853,24.0109,23.5853,23.9608,12800.0
2011-11-09 09:35:00,28.81,28.85,28.71,28.72,6000.0,24.0443,24.0777,23.9608,23.9692,6000.0
2011-11-09 09:40:00,28.8,28.8,28.72,28.74,7900.0,24.0359,24.0359,23.9692,23.9859,7900.0
2011-11-09 09:45:00,28.77,28.77,28.44,28.51,49500.0,24.0109,24.0109,23.7355,23.7939,49500.0
2011-11-09 09:50:00,28.5,28.55,28.49,28.49,8500.0,23.7856,23.8273,23.7772,23.7772,8500.0
2011-11-09 09:55:00,28.5,28.53,28.47,28.51,3200.0,23.7856,23.8106,23.7605,23.7939,3200.0
2011-11-09 10:00:00,28.5,28.58,28.5,28.57,6700.0,23.7856,23.8523,23.7856,23.844,6700.0
2011-11-09 10:05:00,28.58,28.61,28.53,28.59,5700.0,23.8523,23.8774,23.8106,23.8607,5700.0
2011-11-09 10:10:00,28.57,28.75,28.57,28.71,7100.0,23.844,23.9942,23.844,23.9608,7100.0
2011-11-09 10:15:00,28.7,28.77,28.64,28.71,5000.0,23.9525,24.0109,23.9024,23.9608,5000.0
2011-11-09 10:20:00,28.72,28.75,28.66,28.66,5300.0,23.9692,23.9942,23.9191,23.9191,5300.0
2011-11-09 10:25:00,28.67,28.67,28.58,28.61,2500.0,23.9274,23.9274,23.8523,23.8774,2500.0
2011-11-09 10:30:00,28.59,28.62,28.58,28.6,1800.0,23.8607,23.8857,23.8523,23.869,1800.0
2011-11-09 10:35:00,28.6,28.6,28.48,28.51,3700.0,23.869,23.869,23.7689,23.7939,3700.0
2011-11-09 10:40:00,28.51,28.55,28.51,28.53,5900.0,23.7939,23.8273,23.7939,23.8106,5900.0
2011-11-09 10:45:00,28.55,28.69,28.55,28.69,5000.0,23.8273,23.9441,23.8273,23.9441,5000.0
2011-11-09 10:50:00,28.67,28.7,28.62,28.62,4000.0,23.9274,23.9525,23.8857,23.8857,4000.0
2011-11-09 10:55:00,28.66,28.66,28.62,28.62,3300.0,23.9191,23.9191,23.8857,23.8857,3300.0
2011-11-09 11:00:00,28.59,28.62,28.58,28.6,4400.0,23.8607,23.8857,23.8523,23.869,4400.0
2011-11-09 11:05:00,28.61,28.63,28.58,28.63,6100.0,23.8774,23.894,23.8523,23.894,6100.0
2011-11-09 11:10:00,28.63,28.66,28.6,28.6,4800.0,23.894,23.9191,23.869,23.869,4800.0
2011-11-09 11:15:00,28.62,28.71,28.62,28.7,5100.0,23.8857,23.9608,23.8857,23.9525,5100.0
2011-11-09 11:20:00,28.72,28.75,28.71,28.74,2100.0,23.9692,23.9942,23.9608,23.9859,2100.0
2011-11-09 11:25:00,28.68,28.69,28.66,28.66,1500.0,23.9358,23.9441,23.9191,23.9191,1500.0
2011-11-09 11:30:00,28.65,28.66,28.63,28.66,2300.0,23.9107,23.9191,23.894,23.9191,2300.0
2011-11-09 11:35:00,28.67,28.71,28.67,28.69,1800.0,23.9274,23.9608,23.9274,23.9441,1800.0
2011-11-09 11:40:00,28.68,28.68,28.63,28.66,1600.0,23.9358,23.9358,23.894,23.9191,1600.0
2011-11-09 11:45:00,28.66,28.72,28.65,28.71,2100.0,23.9191,23.9692,23.9107,23.9608,2100.0
2011-11-09 11:50:00,28.71,28.75,28.69,28.72,2400.0,23.9608,23.9942,23.9441,23.9692,2400.0
2011-11-09 11:55:00,28.75,28.75,28.7,28.71,6700.0,23.9942,23.9942,23.9525,23.9608,6700.0
2011-11-09 12:00:00,28.72,28.73,28.65,28.69,5000.0,23.9692,23.9775,23.9107,23.9441,5000.0
2011-11-09 12:05:00,28.69,28.72,28.67,28.69,1900.0,23.9441,23.9692,23.9274,23.9441,1900.0
2011-11-09 12:10:00,28.69,28.69,28.65,28.65,3400.0,23.9441,23.9441,23.9107,23.9107,3400.0
2011-11-09 12:15:00,28.67,28.67,28.65,28.67,700.0,23.9274,23.9274,23.9107,23.9274,700.0
2011-11-09 12:20:00,28.66,28.69,28.64,28.64,7200.0,23.9191,23.9441,23.9024,23.9024,7200.0
2011-11-09 12:25:00,28.63,28.67,28.6,28.6,2200.0,23.894,23.9274,23.869,23.869,2200.0
2011-11-09 12:30:00,28.62,28.65,28.62,28.63,1200.0,23.8857,23.9107,23.8857,23.894,1200.0
2011-11-09 12:35:00,28.64,28.66,28.64,28.65,800.0,23.9024,23.9191,23.9024,23.9107,800.0
2011-11-09 12:40:00,28.63,28.63,28.61,28.62,1100.0,23.894,23.894,23.8774,23.8857,1100.0
2011-11-09 12:45:00,28.63,28.64,28.6,28.61,2800.0,23.894,23.9024,23.869,23.8774,2800.0
2011-11-09 12:50:00,28.62,28.62,28.61,28.62,1500.0,23.8857,23.8857,23.8774,23.8857,1500.0
2011-11-09 12:55:00,28.63,28.63,28.62,28.62,1100.0,23.894,23.894,23.8857,23.8857,1100.0
2011-11-09 13:00:00,28.63,28.64,28.6,28.63,2700.0,23.894,23.9024,23.869,23.894,2700.0
2011-11-09 13:05:00,28.62,28.69,28.62,28.68,4000.0,23.8857,23.9441,23.8857,23.9358,4000.0
2011-11-09 13:10:00,28.66,28.66,28.63,28.66,3800.0,23.9191,23.9191,23.894,23.9191,3800.0
2011-11-09 13:15:00,28.65,28.65,28.6,28.61,11900.0,23.9107,23.9107,23.869,23.8774,11900.0
2011-11-09 13:20:00,28.61,28.62,28.56,28.57,1800.0,23.8774,23.8857,23.8356,23.844,1800.0
2011-11-09 13:25:00,28.58,28.62,28.58,28.6,2600.0,23.8523,23.8857,23.8523,23.869,2600.0
2011-11-09 13:30:00,28.56,28.57,28.55,28.57,2200.0,23.8356,23.844,23.8273,23.844,2200.0
2011-11-09 13:35:00,28.55,28.55,28.53,28.54,800.0,23.8273,23.8273,23.8106,23.8189,800.0
2011-11-09 13:40:00,28.52,28.52,28.49,28.52,3200.0,23.8022,23.8022,23.7772,23.8022,3200.0
2011-11-09 13:45:00,28.51,28.51,28.43,28.45,4400.0,23.7939,23.7939,23.7271,23.7438,4400.0
2011-11-09 13:50:00,28.46,28.46,28.42,28.43,2500.0,23.7522,23.7522,23.7188,23.7271,2500.0
2011-11-09 13:55:00,28.39,28.39,28.32,28.33,2000.0,23.6937,23.6937,23.6353,23.6437,2000.0
2011-11-09 14:00:00,28.34,28.35,28.26,28.28,4600.0,23.652,23.6604,23.5853,23.6019,4600.0
2011-11-09 14:05:00,28.26,28.28,28.19,28.23,7400.0,23.5853,23.6019,23.5268,23.5602,7400.0
2011-11-09 14:10:00,28.24,28.33,28.22,28.3,6700.0,23.5686,23.6437,23.5519,23.6186,6700.0
2011-11-09 14:15:00,28.3,28.3,28.2,28.24,10800.0,23.6186,23.6186,23.5352,23.5686,10800.0
2011-11-09 14:20:00,28.23,28.27,28.16,28.16,14800.0,23.5602,23.5936,23.5018,23.5018,14800.0
2011-11-09 14:25:00,28.17,28.24,28.1,28.2,9900.0,23.5101,23.5686,23.4517,23.5352,9900.0
2011-11-09 14:30:00,28.2,28.21,28.14,28.2,13500.0,23.5352,23.5435,23.4851,23.5352,13500.0
2011-11-09 14:35:00,28.22,28.24,28.2,28.22,5200.0,23.5519,23.5686,23.5352,23.5519,5200.0
2011-11-09 14:40:00,28.21,28.3,28.2,28.28,12600.0,23.5435,23.6186,23.5352,23.6019,12600.0
2011-11-09 14:45:00,28.3,28.3,28.23,28.25,9500.0,23.6186,23.6186,23.5602,23.5769,9500.0
2011-11-09 14:50:00,28.25,28.26,28.2,28.21,32600.0,23.5769,23.5853,23.5352,23.5435,32600.0
2011-11-09 14:55:00,28.2,28.25,28.18,28.22,9400.0,23.5352,23.5769,23.5185,23.5519,9400.0
2011-11-09 15:00:00,28.21,28.26,28.19,28.21,12100.0,23.5435,23.5853,23.5268,23.5435,12100.0
2011-11-09 15:05:00,28.21,28.32,28.21,28.28,10700.0,23.5435,23.6353,23.5435,23.6019,10700.0
2011-11-09 15:10:00,28.3,28.3,28.25,28.26,9000.0,23.6186,23.6186,23.5769,23.5853,9000.0
2011-11-09 15:15:00,28.24,28.35,28.24,28.31,7700.0,23.5686,23.6604,23.5686,23.627,7700.0
2011-11-09 15:20:00,28.31,28.39,28.31,28.34,24600.0,23.627,23.6937,23.627,23.652,24600.0
2011-11-09 15:25:00,28.35,28.38,28.31,28.35,12900.0,23.6604,23.6854,23.627,23.6604,12900.0
2011-11-09 15:30:00,28.34,28.35,28.22,28.28,14300.0,23.652,23.6604,23.5519,23.6019,14300.0
2011-11-09 15:35:00,28.28,28.28,28.18,28.19,15300.0,23.6019,23.6019,23.5185,23.5268,15300.0
2011-11-09 15:40:00,28.18,28.24,28.13,28.13,19800.0,23.5185,23.5686,23.4768,23.4768,19800.0
2011-11-09 15:45:00,28.12,28.22,28.12,28.14,27300.0,23.4684,23.5519,23.4684,23.4851,27300.0
2011-11-09 15:50:00,28.15,28.19,28.11,28.15,21300.0,23.4934,23.5268,23.4601,23.4934,21300.0
2011-11-09 15:55:00,28.15,28.25,28.12,28.16,39400.0,23.4934,23.5769,23.4684,23.5018,39400.0
2011-11-10 09:30:00,28.37,28.37,28.11,28.11,37400.0,23.6771,23.6771,23.4601,23.4601,37400.0
2011-11-10 09:35:00,28.1,28.15,28.08,28.13,21600.0,23.4517,23.4934,23.435,23.4768,21600.0
2011-11-10 09:40:00,28.13,28.22,28.12,28.2,17400.0,23.4768,23.5519,23.4684,23.5352,17400.0
2011-11-10 09:45:00,28.22,28.3,28.15,28.15,26100.0,23.5519,23.6186,23.4934,23.4934,26100.0
2011-11-10 09:50:00,28.14,28.17,28.06,28.13,19200.0,23.4851,23.5101,23.4183,23.4768,19200.0
2011-11-10 09:55:00,28.13,28.16,28.02,28.08,41500.0,23.4768,23.5018,23.385,23.435,41500.0
2011-11-10 10:00:00,28.11,28.15,28.08,28.11,17500.0,23.4601,23.4934,23.435,23.4601,17500.0
2011-11-10 10:05:00,28.12,28.18,28.11,28.14,19900.0,23.4684,23.5185,23.4601,23.4851,19900.0
2011-11-10 10:10:00,28.13,28.16,28.0,28.06,34400.0,23.4768,23.5018,23.3683,23.4183,34400.0
2011-11-10 10:15:00,28.05,28.07,27.98,28.01,36500.0,23.41,23.4267,23.3516,23.3766,36500.0
2011-11-10 10:20:00,28.0,28.06,27.98,28.03,27200.0,23.3683,23.4183,23.3516,23.3933,27200.0
2011-11-10 10:25:00,28.0,28.05,28.0,28.02,66900.0,23.3683,23.41,23.3683,23.385,66900.0
2011-11-10 10:30:00,28.02,28.02,27.93,27.95,26500.0,23.385,23.385,23.3098,23.3265,26500.0
2011-11-10 10:35:00,27.98,27.98,27.92,27.96,28800.0,23.3516,23.3516,23.3015,23.3349,28800.0
2011-11-10 10:40:00,27.96,28.01,27.95,27.96,9900.0,23.3349,23.3766,23.3265,23.3349,9900.0
2011-11-10 10:45:00,27.96,27.98,27.93,27.94,16300.0,23.3349,23.3516,23.3098,23.3182,16300.0
2011-11-10 10:50:00,27.96,27.99,27.95,27.98,7100.0,23.3349,23.3599,23.3265,23.3516,7100.0
2011-11-10 10:55:00,27.99,28.03,27.98,27.98,18000.0,23.3599,23.3933,23.3516,23.3516,18000.0
2011-11-10 11:00:00,27.98,28.05,27.96,28.03,16300.0,23.3516,23.41,23.3349,23.3933,16300.0
2011-11-10 11:05:00,28.03,28.06,27.96,27.96,12500.0,23.3933,23.4183,23.3349,23.3349,12500.0
2011-11-10 11:10:00,27.96,28.0,27.95,27.95,7800.0,23.3349,23.3683,23.3265,23.3265,7800.0
2011-11-10 11:15:00,27.96,28.02,27.91,27.96,25500.0,23.3349,23.385,23.2931,23.3349,25500.0
2011-11-10 11:20:00,27.97,27.98,27.92,27.95,22000.0,23.3432,23.3516,23.3015,23.3265,22000.0
2011-11-10 11:25:00,27.96,27.99,27.92,27.92,13100.0,23.3349,23.3599,23.3015,23.3015,13100.0
2011-11-10 11:30:00,27.92,27.98,27.89,27.98,17900.0,23.3015,23.3516,23.2765,23.3516,17900.0
2011-11-10 11:35:00,28.0,28.04,27.96,27.96,9500.0,23.3683,23.4016,23.3349,23.3349,9500.0
2011-11-10 11:40:00,27.96,28.03,27.96,28.01,15800.0,23.3349,23.3933,23.3349,23.3766,15800.0
2011-11-10 11:45:00,28.02,28.11,28.01,28.07,10100.0,23.385,23.4601,23.3766,23.4267,10100.0
2011-11-10 11:50:00,28.07,28.11,28.03,28.04,5900.0,23.4267,23.4601,23.3933,23.4016,5900.0
2011-11-10 11:55:00,28.04,28.04,27.99,28.02,7200.0,23.4016,23.4016,23.3599,23.385,7200.0
2011-11-10 12:00:00,28.0,28.03,27.96,28.0,7800.0,23.3683,23.3933,23.3349,23.3683,7800.0
2011-11-10 12:05:00,27.99,28.01,27.98,28.01,6600.0,23.3599,23.3766,23.3516,23.3766,6600.0
2011-11-10 12:10:00,28.02,28.05,27.98,27.99,6900.0,23.385,23.41,23.3516,23.3599,6900.0
2011-11-10 12:15:00,28.0,28.0,27.96,27.99,7900.0,23.3683,23.3683,23.3349,23.3599,7900.0
2011-11-10 12:20:00,27.98,28.0,27.98,27.98,3100.0,23.3516,23.3683,23.3516,23.3516,3100.0
2011-11-10 12:25:00,28.01,28.01,27.95,27.95,3800.0,23.3766,23.3766,23.3265,23.3265,3800.0
2011-11-10 12:30:00,27.95,27.98,27.95,27.97,6700.0,23.3265,23.3516,23.3265,23.3432,6700.0
2011-11-10 12:35:00,27.97,27.97,27.94,27.96,6000.0,23.3432,23.3432,23.3182,23.3349,6000.0
2011-11-10 12:40:00,27.98,27.99,27.96,27.96,5400.0,23.3516,23.3599,23.3349,23.3349,5400.0
2011-11-10 12:45:00,27.97,28.04,27.96,28.03,3400.0,23.3432,23.4016,23.3349,23.3933,3400.0
2011-11-10 12:50:00,28.05,28.08,28.03,28.07,4200.0,23.41,23.435,23.3933,23.4267,4200.0
2011-11-10 12:55:00,28.07,28.08,28.05,28.07,4100.0,23.4267,23.435,23.41,23.4267,4100.0
2011-11-10 13:00:00,28.07,28.1,28.07,28.1,5200.0,23.4267,23.4517,23.4267,23.4517,5200.0
2011-11-10 13:05:00,28.09,28.1,28.07,28.09,3500.0,23.4434,23.4517,23.4267,23.4434,3500.0
2011-11-10 13:10:00,28.08,28.2,28.08,28.16,5200.0,23.435,23.5352,23.435,23.5018,5200.0
2011-11-10 13:15:00,28.16,28.19,28.16,28.18,9500.0,23.5018,23.5268,23.5018,23.5185,9500.0
2011-11-10 13:20:00,28.18,28.18,28.11,28.12,7900.0,23.5185,23.5185,23.4601,23.4684,7900.0
2011-11-10 13:25:00,28.12,28.13,28.09,28.11,5700.0,23.4684,23.4768,23.4434,23.4601,5700.0
2011-11-10 13:30:00,28.12,28.17,28.12,28.15,7700.0,23.4684,23.5101,23.4684,23.4934,7700.0
2011-11-10 13:35:00,28.16,28.17,28.14,28.14,4600.0,23.5018,23.5101,23.4851,23.4851,4600.0
2011-11-10 13:40:00,28.15,28.2,28.14,28.14,8200.0,23.4934,23.5352,23.4851,23.4851,8200.0
2011-11-10 13:45:00,28.14,28.14,28.08,28.08,6000.0,23.4851,23.4851,23.435,23.435,6000.0
2011-11-10 13:50:00,28.07,28.1,28.03,28.1,8600.0,23.4267,23.4517,23.3933,23.4517,8600.0
2011-11-10 13:55:00,28.1,28.11,28.06,28.06,20400.0,23.4517,23.4601,23.4183,23.4183,20400.0
2011-11-10 14:00:00,28.07,28.07,27.98,27.99,16200.0,23.4267,23.4267,23.3516,23.3599,16200.0
2011-11-10 14:05:00,27.99,28.01,27.94,27.97,9700.0,23.3599,23.3766,23.3182,23.3432,9700.0
2011-11-10 14:10:00,27.97,28.01,27.96,28.0,5300.0,23.3432,23.3766,23.3349,23.3683,5300.0
2011-11-10 14:15:00,28.01,28.03,27.99,28.0,9300.0,23.3766,23.3933,23.3599,23.3683,9300.0
2011-11-10 14:20:00,28.0,28.0,27.95,27.99,15200.0,23.3683,23.3683,23.3265,23.3599,15200.0
2011-11-10 14:25:00,27.99,27.99,27.95,27.96,8600.0,23.3599,23.3599,23.3265,23.3349,8600.0
2011-11-10 14:30:00,27.95,28.0,27.95,27.98,8500.0,23.3265,23.3683,23.3265,23.3516,8500.0
2011-11-10 14:35:00,27.98,27.99,27.95,27.96,20400.0,23.3516,23.3599,23.3265,23.3349,20400.0
2011-11-10 14:40:00,27.96,28.0,27.93,28.0,20500.0,23.3349,23.3683,23.3098,23.3683,20500.0
2011-11-10 14:45:00,28.0,28.0,27.92,27.92,13500.0,23.3683,23.3683,23.3015,23.3015,13500.0
2011-11-10 14:50:00,27.92,27.94,27.87,27.87,10900.0,23.3015,23.3182,23.2598,23.2598,10900.0
2011-11-10 14:55:00,27.87,27.88,27.82,27.83,10700.0,23.2598,23.2681,23.218,23.2264,10700.0
2011-11-10 15:00:00,27.83,27.87,27.8,27.84,31900.0,23.2264,23.2598,23.2013,23.2347,31900.0
2011-11-10 15:05:00,27.85,27.87,27.76,27.76,21800.0,23.2431,23.2598,23.168,23.168,21800.0
2011-11-10 15:10:00,27.76,27.78,27.73,27.75,47400.0,23.168,23.1847,23.1429,23.1596,47400.0
2011-11-10 15:15:00,27.75,27.78,27.72,27.77,18800.0,23.1596,23.1847,23.1346,23.1763,18800.0
2011-11-10 15:20:00,27.77,27.78,27.7,27.78,66100.0,23.1763,23.1847,23.1179,23.1847,66100.0
2011-11-10 15:25:00,27.77,27.83,27.76,27.77,40300.0,23.1763,23.2264,23.168,23.1763,40300.0
2011-11-10 15:30:00,27.78,27.78,27.7,27.73,40900.0,23.1847,23.1847,23.1179,23.1429,40900.0
2011-11-10 15:35:00,27.74,27.8,27.69,27.8,33500.0,23.1513,23.2013,23.1095,23.2013,33500.0
2011-11-10 15:40:00,27.79,27.8,27.7,27.77,25900.0,23.193,23.2013,23.1179,23.1763,25900.0
2011-11-10 15:45:00,27.77,27.81,27.74,27.75,75400.0,23.1763,23.2097,23.1513,23.1596,75400.0
2011-11-10 15:50:00,27.74,27.82,27.73,27.75,74600.0,23.1513,23.218,23.1429,23.1596,74600.0
2011-11-10 15:55:00,27.77,27.78,27.73,27.76,82200.0,23.1763,23.1847,23.1429,23.168,82200.0
2011-11-11 09:30:00,28.07,28.26,27.69,28.22,14600.0,23.4267,23.5853,23.1095,23.5519,14600.0
2011-11-11 09:35:00,28.27,28.27,28.0,28.02,14000.0,23.5936,23.5936,23.3683,23.385,14000.0
2011-11-11 09:40:00,28.03,28.14,28.03,28.07,19200.0,23.3933,23.4851,23.3933,23.4267,19200.0
2011-11-11 09:45:00,28.09,28.1,28.05,28.07,4700.0,23.4434,23.4517,23.41,23.4267,4700.0
2011-11-11 09:50:00,28.06,28.11,28.06,28.1,2600.0,23.4183,23.4601,23.4183,23.4517,2600.0
2011-11-11 09:55:00,28.1,28.2,28.1,28.14,8100.0,23.4517,23.5352,23.4517,23.4851,8100.0
2011-11-11 10:00:00,28.17,28.18,28.09,28.14,22900.0,23.5101,23.5185,23.4434,23.4851,22900.0
2011-11-11 10:05:00,28.16,28.2,28.16,28.19,7400.0,23.5018,23.5352,23.5018,23.5268,7400.0
2011-11-11 10:10:00,28.2,28.2,28.13,28.14,5200.0,23.5352,23.5352,23.4768,23.4851,5200.0
2011-11-11 10:15:00,28.14,28.14,28.1,28.12,3100.0,23.4851,23.4851,23.4517,23.4684,3100.0
2011-11-11 10:20:00,28.13,28.13,28.09,28.1,2000.0,23.4768,23.4768,23.4434,23.4517,2000.0
2011-11-11 10:25:00,28.12,28.12,28.09,28.11,3200.0,23.4684,23.4684,23.4434,23.4601,3200.0
2011-11-11 10:30:00,28.12,28.17,28.11,28.12,16200.0,23.4684,23.5101,23.4601,23.4684,16200.0
2011-11-11 10:35:00,28.13,28.2,28.11,28.14,16000.0,23.4768,23.5352,23.4601,23.4851,16000.0
2011-11-11 10:40:00,28.14,28.21,28.12,28.2,13100.0,23.4851,23.5435,23.4684,23.5352,13100.0
2011-11-11 10:45:00,28.22,28.28,28.2,28.28,18300.0,23.5519,23.6019,23.5352,23.6019,18300.0
2011-11-11 10:50:00,28.28,28.29,28.22,28.23,11000.0,23.6019,23.6103,23.5519,23.5602,11000.0
2011-11-11 10:55:00,28.25,28.3,28.24,28.24,4400.0,23.5769,23.6186,23.5686,23.5686,4400.0
2011-11-11 11:00:00,28.26,28.27,28.24,28.25,3300.0,23.5853,23.5936,23.5686,23.5769,3300.0
2011-11-11 11:05:00,28.27,28.27,28.21,28.25,8100.0,23.5936,23.5936,23.5435,23.5769,8100.0
2011-11-11 11:10:00,28.25,28.29,28.24,28.27,3900.0,23.5769,23.6103,23.5686,23.5936,3900.0
2011-11-11 11:15:00,28.28,28.31,28.26,28.26,5100.0,23.6019,23.627,23.5853,23.5853,5100.0
2011-11-11 11:20:00,28.26,28.28,28.22,28.27,5700.0,23.5853,23.6019,23.5519,23.5936,5700.0
2011-11-11 11:25:00,28.27,28.28,28.23,28.26,7500.0,23.5936,23.6019,23.5602,23.5853,7500.0
2011-11-11 11:30:00,28.27,28.29,28.22,28.23,7300.0,23.5936,23.6103,23.5519,23.5602,7300.0
2011-11-11 11:35:00,28.25,28.26,28.21,28.24,1900.0,23.5769,23.5853,23.5435,23.5686,1900.0
2011-11-11 11:40:00,28.23,28.25,28.18,28.21,10400.0,23.5602,23.5769,23.5185,23.5435,10400.0
2011-11-11 11:45:00,28.23,28.24,28.19,28.24,6700.0,23.5602,23.5686,23.5268,23.5686,6700.0
2011-11-11 11:50:00,28.22,28.22,28.16,28.17,6200.0,23.5519,23.5519,23.5018,23.5101,6200.0
2011-11-11 11:55:00,28.17,28.2,28.15,28.16,4700.0,23.5101,23.5352,23.4934,23.5018,4700.0
2011-11-11 12:00:00,28.18,28.18,28.15,28.15,2400.0,23.5185,23.5185,23.4934,23.4934,2400.0
2011-11-11 12:05:00,28.18,28.24,28.18,28.24,1700.0,23.5185,23.5686,23.5185,23.5686,1700.0
2011-11-11 12:10:00,28.24,28.26,28.22,28.23,3700.0,23.5686,23.5853,23.5519,23.5602,3700.0
2011-11-11 12:15:00,28.22,28.23,28.13,28.16,7400.0,23.5519,23.5602,23.4768,23.5018,7400.0
2011-11-11 12:20:00,28.15,28.18,28.11,28.13,53800.0,23.4934,23.5185,23.4601,23.4768,53800.0
2011-11-11 12:25:00,28.11,28.15,28.11,28.14,4400.0,23.4601,23.4934,23.4601,23.4851,4400.0
2011-11-11 12:30:00,28.16,28.18,28.14,28.14,6300.0,23.5018,23.5185,23.4851,23.4851,6300.0
2011-11-11 12:35:00,28.12,28.14,28.08,28.09,5300.0,23.4684,23.4851,23.435,23.4434,5300.0
2011-11-11 12:40:00,28.08,28.13,28.07,28.11,6200.0,23.435,23.4768,23.4267,23.4601,6200.0
2011-11-11 12:45:00,28.13,28.15,28.11,28.15,9800.0,23.4768,23.4934,23.4601,23.4934,9800.0
2011-11-11 12:50:00,28.15,28.16,28.13,28.14,7000.0,23.4934,23.5018,23.4768,23.4851,7000.0
2011-11-11 12:55:00,28.13,28.15,28.13,28.15,1700.0,23.4768,23.4934,23.4768,23.4934,1700.0
2011-11-11 13:00:00,28.15,28.17,28.13,28.17,7500.0,23.4934,23.5101,23.4768,23.5101,7500.0
2011-11-11 13:05:00,28.18,28.21,28.15,28.21,7100.0,23.5185,23.5435,23.4934,23.5435,7100.0
2011-11-11 13:10:00,28.2,28.21,28.18,28.2,3500.0,23.5352,23.5435,23.5185,23.5352,3500.0
2011-11-11 13:15:00,28.19,28.21,28.15,28.15,4800.0,23.5268,23.5435,23.4934,23.4934,4800.0
2011-11-11 13:20:00,28.16,28.18,28.15,28.18,4000.0,23.5018,23.5185,23.4934,23.5185,4000.0
2011-11-11 13:25:00,28.17,28.18,28.16,28.17,3300.0,23.5101,23.5185,23.5018,23.5101,3300.0
2011-11-11 13:30:00,28.17,28.19,28.16,28.19,10700.0,23.5101,23.5268,23.5018,23.5268,10700.0
2011-11-11 13:35:00,28.19,28.2,28.18,28.18,6600.0,23.5268,23.5352,23.5185,23.5185,6600.0
2011-11-11 13:40:00,28.19,28.19,28.16,28.18,5100.0,23.5268,23.5268,23.5018,23.5185,5100.0
2011-11-11 13:45:00,28.18,28.2,28.18,28.2,5700.0,23.5185,23.5352,23.5185,23.5352,5700.0
2011-11-11 13:50:00,28.2,28.2,28.19,28.2,2800.0,23.5352,23.5352,23.5268,23.5352,2800.0
2011-11-11 13:55:00,28.19,28.19,28.15,28.16,9700.0,23.5268,23.5268,23.4934,23.5018,9700.0
2011-11-11 14:00:00,28.17,28.21,28.17,28.2,9400.0,23.5101,23.5435,23.5101,23.5352,9400.0
2011-11-11 14:05:00,28.21,28.21,28.2,28.21,2400.0,23.5435,23.5435,23.5352,23.5435,2400.0
2011-11-11 14:10:00,28.2,28.22,28.2,28.2,15500.0,23.5352,23.5519,23.5352,23.5352,15500.0
2011-11-11 14:15:00,28.21,28.21,28.2,28.21,3000.0,23.5435,23.5435,23.5352,23.5435,3000.0
2011-11-11 14:20:00,28.21,28.23,28.18,28.2,7200.0,23.5435,23.5602,23.5185,23.5352,7200.0
2011-11-11 14:25:00,28.2,28.21,28.2,28.2,8800.0,23.5352,23.5435,23.5352,23.5352,8800.0
2011-11-11 14:30:00,28.2,28.21,28.2,28.2,12300.0,23.5352,23.5435,23.5352,23.5352,12300.0
2011-11-11 14:35:00,28.2,28.21,28.18,28.18,19500.0,23.5352,23.5435,23.5185,23.5185,19500.0
2011-11-11 14:40:00,28.18,28.2,28.17,28.2,11300.0,23.5185,23.5352,23.5101,23.5352,11300.0
2011-11-11 14:45:00,28.2,28.2,28.18,28.19,7000.0,23.5352,23.5352,23.5185,23.5268,7000.0
2011-11-11 14:50:00,28.2,28.21,28.18,28.19,9600.0,23.5352,23.5435,23.5185,23.5268,9600.0
2011-11-11 14:55:00,28.19,28.19,28.13,28.16,17300.0,23.5268,23.5268,23.4768,23.5018,17300.0
2011-11-11 15:00:00,28.17,28.21,28.16,28.2,38200.0,23.5101,23.5435,23.5018,23.5352,38200.0
2011-11-11 15:05:00,28.22,28.22,28.14,28.15,14000.0,23.5519,23.5519,23.4851,23.4934,14000.0
2011-11-11 15:10:00,28.15,28.17,28.13,28.17,22900.0,23.4934,23.5101,23.4768,23.5101,22900.0
2011-11-11 15:15:00,28.15,28.17,28.15,28.17,10400.0,23.4934,23.5101,23.4934,23.5101,10400.0
2011-11-11 15:20:00,28.17,28.17,28.13,28.14,15500.0,23.5101,23.5101,23.4768,23.4851,15500.0
2011-11-11 15:25:00,28.13,28.16,28.12,28.15,12300.0,23.4768,23.5018,23.4684,23.4934,12300.0
2011-11-11 15:30:00,28.16,28.2,28.16,28.2,16900.0,23.5018,23.5352,23.5018,23.5352,16900.0
2011-11-11 15:35:00,28.2,28.2,28.17,28.17,13100.0,23.5352,23.5352,23.5101,23.5101,13100.0
2011-11-11 15:40:00,28.17,28.17,28.09,28.14,31000.0,23.5101,23.5101,23.4434,23.4851,31000.0
2011-11-11 15:45:00,28.15,28.17,28.12,28.16,43800.0,23.4934,23.5101,23.4684,23.5018,43800.0
2011-11-11 15:50:00,28.14,28.19,28.09,28.11,73900.0,23.4851,23.5268,23.4434,23.4601,73900.0
2011-11-11 15:55:00,28.1,28.12,27.99,28.01,160700.0,23.4517,23.4684,23.3599,23.3766,160700.0
2011-11-14 09:30:00,27.94,27.94,27.73,27.88,16500.0,23.3182,23.3182,23.1429,23.2681,16500.0
2011-11-14 09:35:00,27.88,27.96,27.83,27.95,6900.0,23.2681,23.3349,23.2264,23.3265,6900.0
2011-11-14 09:40:00,27.95,27.96,27.84,27.85,5500.0,23.3265,23.3349,23.2347,23.2431,5500.0
2011-11-14 09:45:00,27.83,27.83,27.73,27.73,5700.0,23.2264,23.2264,23.1429,23.1429,5700.0
2011-11-14 09:50:00,27.73,27.73,27.66,27.68,9100.0,23.1429,23.1429,23.0845,23.1012,9100.0
2011-11-14 09:55:00,27.68,27.75,27.68,27.7,5600.0,23.1012,23.1596,23.1012,23.1179,5600.0
2011-11-14 10:00:00,27.7,27.79,27.68,27.79,10700.0,23.1179,23.193,23.1012,23.193,10700.0
2011-11-14 10:05:00,27.78,27.8,27.75,27.8,7400.0,23.1847,23.2013,23.1596,23.2013,7400.0
2011-11-14 10:10:00,27.79,27.85,27.78,27.83,12600.0,23.193,23.2431,23.1847,23.2264,12600.0
2011-11-14 10:15:00,27.82,27.82,27.72,27.74,9600.0,23.218,23.218,23.1346,23.1513,9600.0
2011-11-14 10:20:00,27.75,27.82,27.74,27.82,10500.0,23.1596,23.218,23.1513,23.218,10500.0
2011-11-14 10:25:00,27.82,27.86,27.81,27.84,5100.0,23.218,23.2514,23.2097,23.2347,5100.0
2011-11-14 10:30:00,27.85,27.86,27.78,27.8,10400.0,23.2431,23.2514,23.1847,23.2013,10400.0
2011-11-14 10:35:00,27.8,27.8,27.73,27.76,10000.0,23.2013,23.2013,23.1429,23.168,10000.0
2011-11-14 10:40:00,27.76,27.77,27.71,27.77,8700.0,23.168,23.1763,23.1262,23.1763,8700.0
2011-11-14 10:45:00,27.76,27.77,27.73,27.75,8700.0,23.168,23.1763,23.1429,23.1596,8700.0
2011-11-14 10:50:00,27.75,27.79,27.75,27.79,9900.0,23.1596,23.193,23.1596,23.193,9900.0
2011-11-14 10:55:00,27.81,27.81,27.79,27.8,4600.0,23.2097,23.2097,23.193,23.2013,4600.0
2011-11-14 11:00:00,27.8,27.83,27.79,27.83,11700.0,23.2013,23.2264,23.193,23.2264,11700.0
2011-11-14 11:05:00,27.83,27.85,27.83,27.85,11200.0,23.2264,23.2431,23.2264,23.2431,11200.0
2011-11-14 11:10:00,27.85,27.85,27.71,27.71,13800.0,23.2431,23.2431,23.1262,23.1262,13800.0
2011-11-14 11:15:00,27.71,27.78,27.71,27.78,5000.0,23.1262,23.1847,23.1262,23.1847,5000.0
2011-11-14 11:20:00,27.8,27.84,27.78,27.83,6200.0,23.2013,23.2347,23.1847,23.2264,6200.0
2011-11-14 11:25:00,27.83,27.84,27.75,27.78,7400.0,23.2264,23.2347,23.1596,23.1847,7400.0
2011-11-14 11:30:00,27.77,27.82,27.76,27.8,13700.0,23.1763,23.218,23.168,23.2013,13700.0
2011-11-14 11:35:00,27.8,27.8,27.75,27.77,7600.0,23.2013,23.2013,23.1596,23.1763,7600.0
2011-11-14 11:40:00,27.76,27.77,27.7,27.7,6600.0,23.168,23.1763,23.1179,23.1179,6600.0
2011-11-14 11:45:00,27.71,27.71,27.7,27.7,3200.0,23.1262,23.1262,23.1179,23.1179,3200.0
2011-11-14 11:50:00,27.72,27.75,27.64,27.64,13600.0,23.1346,23.1596,23.0678,23.0678,13600.0
2011-11-14 11:55:00,27.64,27.66,27.6,27.65,8000.0,23.0678,23.0845,23.0344,23.0762,8000.0
2011-11-14 12:00:00,27.64,27.65,27.64,27.65,4400.0,23.0678,23.0762,23.0678,23.0762,4400.0
2011-11-14 12:05:00,27.64,27.69,27.62,27.69,8400.0,23.0678,23.1095,23.0511,23.1095,8400.0
2011-11-14 12:10:00,27.69,27.7,27.65,27.66,5500.0,23.1095,23.1179,23.0762,23.0845,5500.0
2011-11-14 12:15:00,27.65,27.66,27.61,27.61,6700.0,23.0762,23.0845,23.0428,23.0428,6700.0
2011-11-14 12:20:00,27.62,27.64,27.54,27.56,13300.0,23.0511,23.0678,22.9844,23.001,13300.0
2011-11-14 12:25:00,27.55,27.58,27.54,27.55,8800.0,22.9927,23.0177,22.9844,22.9927,8800.0
2011-11-14 12:30:00,27.56,27.59,27.52,27.52,10200.0,23.001,23.0261,22.9677,22.9677,10200.0
2011-11-14 12:35:00,27.53,27.57,27.5,27.56,8200.0,22.976,23.0094,22.951,23.001,8200.0
2011-11-14 12:40:00,27.57,27.61,27.56,27.6,4100.0,23.0094,23.0428,23.001,23.0344,4100.0
2011-11-14 12:45:00,27.61,27.63,27.59,27.61,4800.0,23.0428,23.0595,23.0261,23.0428,4800.0
2011-11-14 12:50:00,27.62,27.63,27.61,27.63,15300.0,23.0511,23.0595,23.0428,23.0595,15300.0
2011-11-14 12:55:00,27.62,27.64,27.6,27.63,9600.0,23.0511,23.0678,23.0344,23.0595,9600.0
2011-11-14 13:00:00,27.62,27.63,27.57,27.61,7900.0,23.0511,23.0595,23.0094,23.0428,7900.0
2011-11-14 13:05:00,27.61,27.64,27.59,27.64,6700.0,23.0428,23.0678,23.0261,23.0678,6700.0
2011-11-14 13:10:00,27.64,27.66,27.63,27.66,5700.0,23.0678,23.0845,23.0595,23.0845,5700.0
2011-11-14 13:15:00,27.66,27.68,27.65,27.66,3900.0,23.0845,23.1012,23.0762,23.0845,3900.0
2011-11-14 13:20:00,27.67,27.7,27.66,27.7,4900.0,23.0928,23.1179,23.0845,23.1179,4900.0
2011-11-14 13:25:00,27.7,27.75,27.7,27.75,4800.0,23.1179,23.1596,23.1179,23.1596,4800.0
2011-11-14 13:30:00,27.75,27.76,27.74,27.74,6600.0,23.1596,23.168,23.1513,23.1513,6600.0
2011-11-14 13:35:00,27.74,27.79,27.74,27.77,12200.0,23.1513,23.193,23.1513,23.1763,12200.0
2011-11-14 13:40:00,27.78,27.79,27.72,27.75,9600.0,23.1847,23.193,23.1346,23.1596,9600.0
2011-11-14 13:45:00,27.75,27.77,27.74,27.76,3000.0,23.1596,23.1763,23.1513,23.168,3000.0
2011-11-14 13:50:00,27.75,27.76,27.71,27.74,10400.0,23.1596,23.168,23.1262,23.1513,10400.0
2011-11-14 13:55:00,27.73,27.74,27.68,27.71,4100.0,23.1429,23.1513,23.1012,23.1262,4100.0
2011-11-14 14:00:00,27.72,27.75,27.71,27.74,2700.0,23.1346,23.1596,23.1262,23.1513,2700.0
2011-11-14 14:05:00,27.75,27.76,27.74,27.75,2400.0,23.1596,23.168,23.1513,23.1596,2400.0
2011-11-14 14:10:00,27.76,27.76,27.73,27.74,6400.0,23.168,23.168,23.1429,23.1513,6400.0
2011-11-14 14:15:00,27.74,27.75,27.72,27.72,3100.0,23.1513,23.1596,23.1346,23.1346,3100.0
2011-11-14 14:20:00,27.71,27.74,27.71,27.72,3100.0,23.1262,23.1513,23.1262,23.1346,3100.0
2011-11-14 14:25:00,27.73,27.73,27.67,27.69,8400.0,23.1429,23.1429,23.0928,23.1095,8400.0
2011-11-14 14:30:00,27.68,27.7,27.67,27.68,8400.0,23.1012,23.1179,23.0928,23.1012,8400.0
2011-11-14 14:35:00,27.68,27.68,27.64,27.67,7000.0,23.1012,23.1012,23.0678,23.0928,7000.0
2011-11-14 14:40:00,27.67,27.68,27.65,27.65,9600.0,23.0928,23.1012,23.0762,23.0762,9600.0
2011-11-14 14:45:00,27.66,27.66,27.59,27.59,19800.0,23.0845,23.0845,23.0261,23.0261,19800.0
2011-11-14 14:50:00,27.59,27.64,27.58,27.64,6400.0,23.0261,23.0678,23.0177,23.0678,6400.0
2011-11-14 14:55:00,27.63,27.63,27.56,27.57,9500.0,23.0595,23.0595,23.001,23.0094,9500.0
2011-11-14 15:00:00,27.56,27.64,27.56,27.63,8400.0,23.001,23.0678,23.001,23.0595,8400.0
2011-11-14 15:05:00,27.63,27.64,27.62,27.63,7900.0,23.0595,23.0678,23.0511,23.0595,7900.0
2011-11-14 15:10:00,27.64,27.64,27.61,27.62,11700.0,23.0678,23.0678,23.0428,23.0511,11700.0
2011-11-14 15:15:00,27.61,27.62,27.6,27.61,11800.0,23.0428,23.0511,23.0344,23.0428,11800.0
2011-11-14 15:20:00,27.61,27.65,27.61,27.65,12800.0,23.0428,23.0762,23.0428,23.0762,12800.0
2011-11-14 15:25:00,27.65,27.68,27.63,27.65,11800.0,23.0762,23.1012,23.0595,23.0762,11800.0
2011-11-14 15:30:00,27.65,27.69,27.64,27.68,13800.0,23.0762,23.1095,23.0678,23.1012,13800.0
2011-11-14 15:35:00,27.67,27.69,27.64,27.67,14300.0,23.0928,23.1095,23.0678,23.0928,14300.0
2011-11-14 15:40:00,27.67,27.73,27.66,27.7,25200.0,23.0928,23.1429,23.0845,23.1179,25200.0
2011-11-14 15:45:00,27.71,27.74,27.68,27.71,27600.0,23.1262,23.1513,23.1012,23.1262,27600.0
2011-11-14 15:50:00,27.71,27.76,27.69,27.75,25500.0,23.1262,23.168,23.1095,23.1596,25500.0
2011-11-14 15:55:00,27.75,27.75,27.67,27.7,40800.0,23.1596,23.1596,23.0928,23.1179,40800.0
2011-11-15 09:30:00,27.81,27.93,27.79,27.86,14600.0,23.2097,23.3098,23.193,23.2514,14600.0
2011-11-15 09:35:00,27.88,28.0,27.88,28.0,10200.0,23.2681,23.3683,23.2681,23.3683,10200.0
2011-11-15 09:40:00,27.99,28.0,27.95,27.96,13800.0,23.3599,23.3683,23.3265,23.3349,13800.0
2011-11-15 09:45:00,27.99,28.11,27.98,27.99,34600.0,23.3599,23.4601,23.3516,23.3599,34600.0
2011-11-15 09:50:00,28.0,28.05,27.98,28.05,5700.0,23.3683,23.41,23.3516,23.41,5700.0
2011-11-15 09:55:00,28.04,28.07,28.02,28.03,8900.0,23.4016,23.4267,23.385,23.3933,8900.0
2011-11-15 10:00:00,28.04,28.04,27.95,27.95,6100.0,23.4016,23.4016,23.3265,23.3265,6100.0
2011-11-15 10:05:00,27.93,27.98,27.92,27.97,2800.0,23.3098,23.3516,23.3015,23.3432,2800.0
2011-11-15 10:10:00,27.96,27.97,27.89,27.92,13600.0,23.3349,23.3432,23.2765,23.3015,13600.0
2011-11-15 10:15:00,27.91,27.95,27.91,27.91,5100.0,23.2931,23.3265,23.2931,23.2931,5100.0
2011-11-15 10:20:00,27.92,27.96,27.91,27.93,8700.0,23.3015,23.3349,23.2931,23.3098,8700.0
2011-11-15 10:25:00,27.92,27.96,27.92,27.95,6500.0,23.3015,23.3349,23.3015,23.3265,6500.0
2011-11-15 10:30:00,27.95,28.02,27.94,27.97,13000.0,23.3265,23.385,23.3182,23.3432,13000.0
2011-11-15 10:35:00,27.97,28.0,27.96,27.96,7100.0,23.3432,23.3683,23.3349,23.3349,7100.0
2011-11-15 10:40:00,27.95,27.99,27.92,27.96,3800.0,23.3265,23.3599,23.3015,23.3349,3800.0
2011-11-15 10:45:00,27.98,28.01,27.94,27.96,8000.0,23.3516,23.3766,23.3182,23.3349,8000.0
2011-11-15 10:50:00,27.95,27.98,27.92,27.96,9500.0,23.3265,23.3516,23.3015,23.3349,9500.0
2011-11-15 10:55:00,27.96,27.99,27.93,27.93,12900.0,23.3349,23.3599,23.3098,23.3098,12900.0
2011-11-15 11:00:00,27.94,27.97,27.94,27.96,8000.0,23.3182,23.3432,23.3182,23.3349,8000.0
2011-11-15 11:05:00,27.95,27.98,27.9,27.93,21900.0,23.3265,23.3516,23.2848,23.3098,21900.0
2011-11-15 11:10:00,27.94,27.95,27.9,27.95,7300.0,23.3182,23.3265,23.2848,23.3265,7300.0
2011-11-15 11:15:00,27.95,27.95,27.85,27.86,8100.0,23.3265,23.3265,23.2431,23.2514,8100.0
2011-11-15 11:20:00,27.86,27.87,27.85,27.85,4900.0,23.2514,23.2598,23.2431,23.2431,4900.0
2011-11-15 11:25:00,27.85,27.88,27.83,27.88,5000.0,23.2431,23.2681,23.2264,23.2681,5000.0
2011-11-15 11:30:00,27.86,27.86,27.82,27.83,9400.0,23.2514,23.2514,23.218,23.2264,9400.0
2011-11-15 11:35:00,27.82,27.87,27.82,27.87,6500.0,23.218,23.2598,23.218,23.2598,6500.0
2011-11-15 11:40:00,27.87,27.87,27.83,27.85,8200.0,23.2598,23.2598,23.2264,23.2431,8200.0
2011-11-15 11:45:00,27.86,27.86,27.83,27.83,4500.0,23.2514,23.2514,23.2264,23.2264,4500.0
2011-11-15 11:50:00,27.84,27.87,27.81,27.84,8000.0,23.2347,23.2598,23.2097,23.2347,8000.0
2011-11-15 11:55:00,27.83,27.9,27.81,27.89,10500.0,23.2264,23.2848,23.2097,23.2765,10500.0
2011-11-15 12:00:00,27.89,27.93,27.89,27.93,19500.0,23.2765,23.3098,23.2765,23.3098,19500.0
2011-11-15 12:05:00,27.93,28.0,27.91,27.91,13900.0,23.3098,23.3683,23.2931,23.2931,13900.0
2011-11-15 12:10:00,27.92,27.93,27.9,27.93,5600.0,23.3015,23.3098,23.2848,23.3098,5600.0
2011-11-15 12:15:00,27.92,27.93,27.89,27.93,6700.0,23.3015,23.3098,23.2765,23.3098,6700.0
2011-11-15 12:20:00,27.94,27.94,27.93,27.94,9700.0,23.3182,23.3182,23.3098,23.3182,9700.0
2011-11-15 12:25:00,27.95,27.98,27.94,27.98,11000.0,23.3265,23.3516,23.3182,23.3516,11000.0
2011-11-15 12:30:00,27.96,28.01,27.96,28.01,37400.0,23.3349,23.3766,23.3349,23.3766,37400.0
2011-11-15 12:35:00,28.01,28.08,27.99,28.0,18000.0,23.3766,23.435,23.3599,23.3683,18000.0
2011-11-15 12:40:00,28.0,28.02,27.98,28.0,17200.0,23.3683,23.385,23.3516,23.3683,17200.0
2011-11-15 12:45:00,28.0,28.01,27.97,27.97,5000.0,23.3683,23.3766,23.3432,23.3432,5000.0
2011-11-15 12:50:00,27.97,27.97,27.94,27.96,5500.0,23.3432,23.3432,23.3182,23.3349,5500.0
2011-11-15 12:55:00,27.96,28.0,27.96,28.0,6800.0,23.3349,23.3683,23.3349,23.3683,6800.0
2011-11-15 13:00:00,28.0,28.03,27.99,28.02,20500.0,23.3683,23.3933,23.3599,23.385,20500.0
2011-11-15 13:05:00,28.02,28.03,28.0,28.02,5500.0,23.385,23.3933,23.3683,23.385,5500.0
2011-11-15 13:10:00,28.02,28.03,28.0,28.01,4600.0,23.385,23.3933,23.3683,23.3766,4600.0
2011-11-15 13:15:00,28.01,28.01,27.96,27.98,7400.0,23.3766,23.3766,23.3349,23.3516,7400.0
2011-11-15 13:20:00,27.99,28.02,27.98,28.02,4100.0,23.3599,23.385,23.3516,23.385,4100.0
2011-11-15 13:25:00,28.02,28.02,28.0,28.02,11400.0,23.385,23.385,23.3683,23.385,11400.0
2011-11-15 13:30:00,28.02,28.03,27.97,27.98,22500.0,23.385,23.3933,23.3432,23.3516,22500.0
2011-11-15 13:35:00,27.98,28.03,27.97,28.03,48800.0,23.3516,23.3933,23.3432,23.3933,48800.0
2011-11-15 13:40:00,28.03,28.04,28.02,28.03,10300.0,23.3933,23.4016,23.385,23.3933,10300.0
2011-11-15 13:45:00,28.03,28.04,28.0,28.03,16900.0,23.3933,23.4016,23.3683,23.3933,16900.0
2011-11-15 13:50:00,28.03,28.05,28.02,28.02,15900.0,23.3933,23.41,23.385,23.385,15900.0
2011-11-15 13:55:00,28.02,28.03,28.01,28.02,10000.0,23.385,23.3933,23.3766,23.385,10000.0
2011-11-15 14:00:00,28.03,28.03,28.0,28.0,15900.0,23.3933,23.3933,23.3683,23.3683,15900.0
2011-11-15 14:05:00,27.99,28.01,27.98,28.01,8700.0,23.3599,23.3766,23.3516,23.3766,8700.0
2011-11-15 14:10:00,28.01,28.02,28.0,28.02,19800.0,23.3766,23.385,23.3683,23.385,19800.0
2011-11-15 14:15:00,28.01,28.02,27.97,27.97,10000.0,23.3766,23.385,23.3432,23.3432,10000.0
2011-11-15 14:20:00,27.99,28.01,27.95,28.0,8900.0,23.3599,23.3766,23.3265,23.3683,8900.0
2011-11-15 14:25:00,28.01,28.01,27.94,27.96,8800.0,23.3766,23.3766,23.3182,23.3349,8800.0
2011-11-15 14:30:00,27.96,28.01,27.96,28.01,8400.0,23.3349,23.3766,23.3349,23.3766,8400.0
2011-11-15 14:35:00,28.0,28.01,27.98,27.99,12900.0,23.3683,23.3766,23.3516,23.3599,12900.0
2011-11-15 14:40:00,27.99,28.02,27.99,27.99,12000.0,23.3599,23.385,23.3599,23.3599,12000.0
2011-11-15 14:45:00,27.99,28.02,27.99,27.99,13800.0,23.3599,23.385,23.3599,23.3599,13800.0
2011-11-15 14:50:00,27.99,28.02,27.99,28.0,11700.0,23.3599,23.385,23.3599,23.3683,11700.0
2011-11-15 14:55:00,28.0,28.02,28.0,28.0,8400.0,23.3683,23.385,23.3683,23.3683,8400.0
2011-11-15 15:00:00,28.01,28.05,28.0,28.03,16400.0,23.3766,23.41,23.3683,23.3933,16400.0
2011-11-15 15:05:00,28.03,28.04,28.0,28.01,18200.0,23.3933,23.4016,23.3683,23.3766,18200.0
2011-11-15 15:10:00,28.0,28.02,28.0,28.01,12700.0,23.3683,23.385,23.3683,23.3766,12700.0
2011-11-15 15:15:00,28.0,28.02,27.93,27.94,52500.0,23.3683,23.385,23.3098,23.3182,52500.0
2011-11-15 15:20:00,27.94,28.02,27.94,28.0,33300.0,23.3182,23.385,23.3182,23.3683,33300.0
2011-11-15 15:25:00,28.0,28.03,27.99,28.01,15900.0,23.3683,23.3933,23.3599,23.3766,15900.0
2011-11-15 15:30:00,28.02,28.04,27.98,27.99,18000.0,23.385,23.4016,23.3516,23.3599,18000.0
2011-11-15 15:35:00,28.0,28.05,27.97,27.99,18000.0,23.3683,23.41,23.3432,23.3599,18000.0
2011-11-15 15:40:00,28.01,28.05,27.98,28.0,30700.0,23.3766,23.41,23.3516,23.3683,30700.0
2011-11-15 15:45:00,28.0,28.02,27.96,27.98,44700.0,23.3683,23.385,23.3349,23.3516,44700.0
2011-11-15 15:50:00,27.99,28.0,27.92,27.92,48800.0,23.3599,23.3683,23.3015,23.3015,48800.0
2011-11-15 15:55:00,27.92,27.98,27.86,27.86,92500.0,23.3015,23.3516,23.2514,23.2514,92500.0
2011-11-16 09:30:00,27.55,27.69,27.49,27.49,4500.0,22.9927,23.1095,22.9426,22.9426,4500.0
2011-11-16 09:35:00,27.46,27.62,27.46,27.59,1900.0,22.9176,23.0511,22.9176,23.0261,1900.0
2011-11-16 09:40:00,27.57,27.61,27.56,27.58,2300.0,23.0094,23.0428,23.001,23.0177,2300.0
2011-11-16 09:45:00,27.59,27.61,27.51,27.55,2300.0,23.0261,23.0428,22.9593,22.9927,2300.0
2011-11-16 09:50:00,27.54,27.62,27.54,27.62,2200.0,22.9844,23.0511,22.9844,23.0511,2200.0
2011-11-16 09:55:00,27.63,27.63,27.6,27.61,3500.0,23.0595,23.0595,23.0344,23.0428,3500.0
2011-11-16 10:00:00,27.62,27.66,27.56,27.56,2700.0,23.0511,23.0845,23.001,23.001,2700.0
2011-11-16 10:05:00,27.55,27.58,27.53,27.53,3400.0,22.9927,23.0177,22.976,22.976,3400.0
2011-11-16 10:10:00,27.55,27.58,27.53,27.56,4300.0,22.9927,23.0177,22.976,23.001,4300.0
2011-11-16 10:15:00,27.55,27.66,27.55,27.63,3900.0,22.9927,23.0845,22.9927,23.0595,3900.0
2011-11-16 10:20:00,27.65,27.65,27.52,27.54,7500.0,23.0762,23.0762,22.9677,22.9844,7500.0
2011-11-16 10:25:00,27.55,27.6,27.54,27.57,2100.0,22.9927,23.0344,22.9844,23.0094,2100.0
2011-11-16 10:30:00,27.57,27.62,27.55,27.62,5500.0,23.0094,23.0511,22.9927,23.0511,5500.0
2011-11-16 10:35:00,27.64,27.67,27.64,27.64,2100.0,23.0678,23.0928,23.0678,23.0678,2100.0
2011-11-16 10:40:00,27.65,27.73,27.63,27.73,2500.0,23.0762,23.1429,23.0595,23.1429,2500.0
2011-11-16 10:45:00,27.73,27.75,27.72,27.73,4100.0,23.1429,23.1596,23.1346,23.1429,4100.0
2011-11-16 10:50:00,27.71,27.78,27.71,27.76,3200.0,23.1262,23.1847,23.1262,23.168,3200.0
2011-11-16 10:55:00,27.74,27.76,27.74,27.75,2300.0,23.1513,23.168,23.1513,23.1596,2300.0
2011-11-16 11:00:00,27.74,27.83,27.74,27.82,4500.0,23.1513,23.2264,23.1513,23.218,4500.0
2011-11-16 11:05:00,27.83,27.88,27.83,27.83,3400.0,23.2264,23.2681,23.2264,23.2264,3400.0
2011-11-16 11:10:00,27.82,27.87,27.82,27.87,4100.0,23.218,23.2598,23.218,23.2598,4100.0
2011-11-16 11:15:00,27.87,27.9,27.87,27.88,3100.0,23.2598,23.2848,23.2598,23.2681,3100.0
2011-11-16 11:20:00,27.87,27.87,27.86,27.86,2300.0,23.2598,23.2598,23.2514,23.2514,2300.0
2011-11-16 11:25:00,27.88,27.9,27.86,27.86,3000.0,23.2681,23.2848,23.2514,23.2514,3000.0
2011-11-16 11:30:00,27.86,27.88,27.83,27.83,4600.0,23.2514,23.2681,23.2264,23.2264,4600.0
2011-11-16 11:35:00,27.82,27.84,27.8,27.84,5800.0,23.218,23.2347,23.2013,23.2347,5800.0
2011-11-16 11:40:00,27.84,27.87,27.84,27.84,3800.0,23.2347,23.2598,23.2347,23.2347,3800.0
2011-11-16 11:45:00,27.84,27.87,27.77,27.79,7000.0,23.2347,23.2598,23.1763,23.193,7000.0
2011-11-16 11:50:00,27.77,27.79,27.77,27.77,1600.0,23.1763,23.193,23.1763,23.1763,1600.0
2011-11-16 11:55:00,27.77,27.77,27.72,27.75,3100.0,23.1763,23.1763,23.1346,23.1596,3100.0
2011-11-16 12:00:00,27.75,27.77,27.75,27.76,800.0,23.1596,23.1763,23.1596,23.168,800.0
2011-11-16 12:05:00,27.76,27.76,27.72,27.76,2600.0,23.168,23.168,23.1346,23.168,2600.0
2011-11-16 12:10:00,27.75,27.76,27.75,27.76,1000.0,23.1596,23.168,23.1596,23.168,1000.0
2011-11-16 12:15:00,27.76,27.78,27.76,27.77,2300.0,23.168,23.1847,23.168,23.1763,2300.0
2011-11-16 12:20:00,27.76,27.78,27.75,27.76,4300.0,23.168,23.1847,23.1596,23.168,4300.0
2011-11-16 12:25:00,27.76,27.79,27.76,27.78,2100.0,23.168,23.193,23.168,23.1847,2100.0
2011-11-16 12:30:00,27.78,27.8,27.78,27.8,1200.0,23.1847,23.2013,23.1847,23.2013,1200.0
2011-11-16 12:35:00,27.82,27.85,27.81,27.85,2500.0,23.218,23.2431,23.2097,23.2431,2500.0
2011-11-16 12:40:00,27.86,27.89,27.86,27.86,2700.0,23.2514,23.2765,23.2514,23.2514,2700.0
2011-11-16 12:45:00,27.85,27.86,27.82,27.82,1500.0,23.2431,23.2514,23.218,23.218,1500.0
2011-11-16 12:50:00,27.82,27.83,27.8,27.8,3300.0,23.218,23.2264,23.2013,23.2013,3300.0
2011-11-16 12:55:00,27.81,27.82,27.81,27.82,400.0,23.2097,23.218,23.2097,23.218,400.0
2011-11-16 13:00:00,27.83,27.85,27.83,27.84,2300.0,23.2264,23.2431,23.2264,23.2347,2300.0
2011-11-16 13:05:00,27.84,27.86,27.84,27.84,4600.0,23.2347,23.2514,23.2347,23.2347,4600.0
2011-11-16 13:10:00,27.84,27.86,27.83,27.86,2000.0,23.2347,23.2514,23.2264,23.2514,2000.0
2011-11-16 13:15:00,27.85,27.85,27.84,27.84,2000.0,23.2431,23.2431,23.2347,23.2347,2000.0
2011-11-16 13:20:00,27.86,27.88,27.85,27.88,3300.0,23.2514,23.2681,23.2431,23.2681,3300.0
2011-11-16 13:25:00,27.89,27.9,27.89,27.89,4500.0,23.2765,23.2848,23.2765,23.2765,4500.0
2011-11-16 13:30:00,27.9,27.91,27.89,27.89,11400.0,23.2848,23.2931,23.2765,23.2765,11400.0
2011-11-16 13:35:00,27.9,27.91,27.89,27.91,6300.0,23.2848,23.2931,23.2765,23.2931,6300.0
2011-11-16 13:40:00,27.91,27.95,27.9,27.94,15400.0,23.2931,23.3265,23.2848,23.3182,15400.0
2011-11-16 13:45:00,27.94,27.96,27.93,27.93,5900.0,23.3182,23.3349,23.3098,23.3098,5900.0
2011-11-16 13:50:00,27.95,27.98,27.94,27.95,4800.0,23.3265,23.3516,23.3182,23.3265,4800.0
2011-11-16 13:55:00,27.96,27.96,27.93,27.93,2700.0,23.3349,23.3349,23.3098,23.3098,2700.0
2011-11-16 14:00:00,27.94,27.95,27.94,27.94,2700.0,23.3182,23.3265,23.3182,23.3182,2700.0
2011-11-16 14:05:00,27.94,27.96,27.92,27.92,30600.0,23.3182,23.3349,23.3015,23.3015,30600.0
2011-11-16 14:10:00,27.93,27.93,27.89,27.91,2900.0,23.3098,23.3098,23.2765,23.2931,2900.0
2011-11-16 14:15:00,27.91,27.93,27.89,27.9,4000.0,23.2931,23.3098,23.2765,23.2848,4000.0
2011-11-16 14:20:00,27.9,27.93,27.9,27.92,6500.0,23.2848,23.3098,23.2848,23.3015,6500.0
2011-11-16 14:25:00,27.92,27.92,27.88,27.88,2800.0,23.3015,23.3015,23.2681,23.2681,2800.0
2011-11-16 14:30:00,27.9,27.92,27.88,27.91,7400.0,23.2848,23.3015,23.2681,23.2931,7400.0
2011-11-16 14:35:00,27.92,27.93,27.91,27.92,2600.0,23.3015,23.3098,23.2931,23.3015,2600.0
2011-11-16 14:40:00,27.92,27.93,27.88,27.88,27000.0,23.3015,23.3098,23.2681,23.2681,27000.0
2011-11-16 14:45:00,27.89,27.89,27.87,27.88,15200.0,23.2765,23.2765,23.2598,23.2681,15200.0
2011-11-16 14:50:00,27.88,27.89,27.87,27.88,25000.0,23.2681,23.2765,23.2598,23.2681,25000.0
2011-11-16 14:55:00,27.88,27.89,27.85,27.87,43200.0,23.2681,23.2765,23.2431,23.2598,43200.0
2011-11-16 15:00:00,27.86,27.87,27.84,27.84,6900.0,23.2514,23.2598,23.2347,23.2347,6900.0
2011-11-16 15:05:00,27.83,27.88,27.83,27.87,4600.0,23.2264,23.2681,23.2264,23.2598,4600.0
2011-11-16 15:10:00,27.87,27.88,27.83,27.85,24700.0,23.2598,23.2681,23.2264,23.2431,24700.0
2011-11-16 15:15:00,27.85,27.85,27.74,27.78,18000.0,23.2431,23.2431,23.1513,23.1847,18000.0
2011-11-16 15:20:00,27.77,27.82,27.76,27.81,17800.0,23.1763,23.218,23.168,23.2097,17800.0
2011-11-16 15:25:00,27.79,27.8,27.73,27.73,19200.0,23.193,23.2013,23.1429,23.1429,19200.0
2011-11-16 15:30:00,27.72,27.73,27.65,27.66,29300.0,23.1346,23.1429,23.0762,23.0845,29300.0
2011-11-16 15:35:00,27.65,27.69,27.64,27.67,16900.0,23.0762,23.1095,23.0678,23.0928,16900.0
2011-11-16 15:40:00,27.68,27.74,27.65,27.7,33600.0,23.1012,23.1513,23.0762,23.1179,33600.0
2011-11-16 15:45:00,27.7,27.74,27.68,27.7,42000.0,23.1179,23.1513,23.1012,23.1179,42000.0
2011-11-16 15:50:00,27.7,27.7,27.56,27.61,27800.0,23.1179,23.1179,23.001,23.0428,27800.0
2011-11-16 15:55:00,27.63,27.64,27.53,27.55,56900.0,23.0595,23.0678,22.976,22.9927,56900.0
2011-11-17 09:30:00,27.54,27.54,27.4,27.41,45200.0,22.9844,22.9844,22.8675,22.8759,45200.0
2011-11-17 09:35:00,27.37,27.4,27.3,27.38,9200.0,22.8425,22.8675,22.7841,22.8508,9200.0
2011-11-17 09:40:00,27.38,27.38,27.35,27.35,8500.0,22.8508,22.8508,22.8258,22.8258,8500.0
2011-11-17 09:45:00,27.35,27.36,27.17,27.17,10100.0,22.8258,22.8341,22.6756,22.6756,10100.0
2011-11-17 09:50:00,27.17,27.23,27.17,27.2,8000.0,22.6756,22.7256,22.6756,22.7006,8000.0
2011-11-17 09:55:00,27.21,27.26,27.2,27.2,14900.0,22.7089,22.7507,22.7006,22.7006,14900.0
2011-11-17 10:00:00,27.2,27.22,27.15,27.2,13800.0,22.7006,22.7173,22.6589,22.7006,13800.0
2011-11-17 10:05:00,27.2,27.21,27.13,27.21,16300.0,22.7006,22.7089,22.6422,22.7089,16300.0
2011-11-17 10:10:00,27.21,27.21,27.15,27.16,5300.0,22.7089,22.7089,22.6589,22.6672,5300.0
2011-11-17 10:15:00,27.15,27.17,27.09,27.11,37000.0,22.6589,22.6756,22.6088,22.6255,37000.0
2011-11-17 10:20:00,27.13,27.19,27.06,27.09,18200.0,22.6422,22.6923,22.5838,22.6088,18200.0
2011-11-17 10:25:00,27.1,27.14,27.09,27.14,12600.0,22.6171,22.6505,22.6088,22.6505,12600.0
2011-11-17 10:30:00,27.14,27.16,27.04,27.12,21900.0,22.6505,22.6672,22.5671,22.6338,21900.0
2011-11-17 10:35:00,27.13,27.15,27.1,27.12,17900.0,22.6422,22.6589,22.6171,22.6338,17900.0
2011-11-17 10:40:00,27.11,27.14,27.08,27.08,12500.0,22.6255,22.6505,22.6004,22.6004,12500.0
2011-11-17 10:45:00,27.07,27.1,27.05,27.05,6100.0,22.5921,22.6171,22.5754,22.5754,6100.0
2011-11-17 10:50:00,27.06,27.07,27.0,27.02,13700.0,22.5838,22.5921,22.5337,22.5504,13700.0
2011-11-17 10:55:00,27.01,27.03,26.97,26.98,15900.0,22.542,22.5587,22.5086,22.517,15900.0
2011-11-17 11:00:00,26.97,27.03,26.95,26.95,20800.0,22.5086,22.5587,22.492,22.492,20800.0
2011-11-17 11:05:00,26.95,26.98,26.94,26.95,3800.0,22.492,22.517,22.4836,22.492,3800.0
2011-11-17 11:10:00,26.96,26.98,26.96,26.97,2800.0,22.5003,22.517,22.5003,22.5086,2800.0
2011-11-17 11:15:00,26.96,26.99,26.96,26.99,5700.0,22.5003,22.5253,22.5003,22.5253,5700.0
2011-11-17 11:20:00,26.99,26.99,26.95,26.98,8900.0,22.5253,22.5253,22.492,22.517,8900.0
2011-11-17 11:25:00,26.99,27.05,26.99,27.02,13800.0,22.5253,22.5754,22.5253,22.5504,13800.0
2011-11-17 11:30:00,27.03,27.05,26.99,26.99,27200.0,22.5587,22.5754,22.5253,22.5253,27200.0
2011-11-17 11:35:00,26.98,27.01,26.96,27.0,9900.0,22.517,22.542,22.5003,22.5337,9900.0
2011-11-17 11:40:00,27.0,27.04,27.0,27.04,15700.0,22.5337,22.5671,22.5337,22.5671,15700.0
2011-11-17 11:45:00,27.04,27.04,26.98,27.0,8400.0,22.5671,22.5671,22.517,22.5337,8400.0
2011-11-17 11:50:00,26.99,27.02,26.97,26.98,3900.0,22.5253,22.5504,22.5086,22.517,3900.0
2011-11-17 11:55:00,26.97,26.99,26.96,26.99,3300.0,22.5086,22.5253,22.5003,22.5253,3300.0
2011-11-17 12:00:00,26.99,27.04,26.97,27.04,6200.0,22.5253,22.5671,22.5086,22.5671,6200.0
2011-11-17 12:05:00,27.01,27.02,27.0,27.01,7400.0,22.542,22.5504,22.5337,22.542,7400.0
2011-11-17 12:10:00,27.01,27.02,26.96,26.96,7800.0,22.542,22.5504,22.5003,22.5003,7800.0
2011-11-17 12:15:00,26.97,27.02,26.97,27.01,3200.0,22.5086,22.5504,22.5086,22.542,3200.0
2011-11-17 12:20:00,27.01,27.01,26.99,27.0,4000.0,22.542,22.542,22.5253,22.5337,4000.0
2011-11-17 12:25:00,27.0,27.0,26.97,26.97,4000.0,22.5337,22.5337,22.5086,22.5086,4000.0
2011-11-17 12:30:00,26.96,26.96,26.8,26.81,18400.0,22.5003,22.5003,22.3668,22.3751,18400.0
2011-11-17 12:35:00,26.81,26.82,26.68,26.76,18000.0,22.3751,22.3835,22.2666,22.3334,18000.0
2011-11-17 12:40:00,26.74,26.75,26.65,26.75,8000.0,22.3167,22.325,22.2416,22.325,8000.0
2011-11-17 12:45:00,26.75,26.76,26.7,26.7,5700.0,22.325,22.3334,22.2833,22.2833,5700.0
2011-11-17 12:50:00,26.72,26.8,26.72,26.8,4200.0,22.3,22.3668,22.3,22.3668,4200.0
2011-11-17 12:55:00,26.79,26.84,26.79,26.8,3100.0,22.3584,22.4001,22.3584,22.3668,3100.0
2011-11-17 13:00:00,26.81,26.81,26.74,26.76,3600.0,22.3751,22.3751,22.3167,22.3334,3600.0
2011-11-17 13:05:00,26.75,26.81,26.74,26.74,3700.0,22.325,22.3751,22.3167,22.3167,3700.0
2011-11-17 13:10:00,26.73,26.81,26.73,26.81,2500.0,22.3083,22.3751,22.3083,22.3751,2500.0
2011-11-17 13:15:00,26.81,26.89,26.8,26.85,4800.0,22.3751,22.4419,22.3668,22.4085,4800.0
2011-11-17 13:20:00,26.85,26.86,26.83,26.85,3400.0,22.4085,22.4168,22.3918,22.4085,3400.0
2011-11-17 13:25:00,26.85,26.85,26.78,26.8,33100.0,22.4085,22.4085,22.3501,22.3668,33100.0
2011-11-17 13:30:00,26.81,26.85,26.81,26.83,3100.0,22.3751,22.4085,22.3751,22.3918,3100.0
2011-11-17 13:35:00,26.83,26.9,26.81,26.88,7700.0,22.3918,22.4502,22.3751,22.4335,7700.0
2011-11-17 13:40:00,26.88,26.91,26.81,26.84,7200.0,22.4335,22.4586,22.3751,22.4001,7200.0
2011-11-17 13:45:00,26.84,26.87,26.84,26.87,2500.0,22.4001,22.4252,22.4001,22.4252,2500.0
2011-11-17 13:50:00,26.85,26.86,26.75,26.82,7800.0,22.4085,22.4168,22.325,22.3835,7800.0
2011-11-17 13:55:00,26.83,26.93,26.83,26.93,8900.0,22.3918,22.4753,22.3918,22.4753,8900.0
2011-11-17 14:00:00,26.91,26.91,26.85,26.85,6000.0,22.4586,22.4586,22.4085,22.4085,6000.0
2011-11-17 14:05:00,26.85,26.88,26.84,26.88,8400.0,22.4085,22.4335,22.4001,22.4335,8400.0
2011-11-17 14:10:00,26.88,26.9,26.87,26.9,3700.0,22.4335,22.4502,22.4252,22.4502,3700.0
2011-11-17 14:15:00,26.89,26.9,26.85,26.88,75700.0,22.4419,22.4502,22.4085,22.4335,75700.0
2011-11-17 14:20:00,26.89,26.91,26.86,26.86,5700.0,22.4419,22.4586,22.4168,22.4168,5700.0
2011-11-17 14:25:00,26.86,26.92,26.86,26.9,6300.0,22.4168,22.4669,22.4168,22.4502,6300.0
2011-11-17 14:30:00,26.9,26.92,26.88,26.88,6400.0,22.4502,22.4669,22.4335,22.4335,6400.0
2011-11-17 14:35:00,26.88,26.89,26.84,26.84,17100.0,22.4335,22.4419,22.4001,22.4001,17100.0
2011-11-17 14:40:00,26.86,26.88,26.86,26.87,9300.0,22.4168,22.4335,22.4168,22.4252,9300.0
2011-11-17 14:45:00,26.87,26.92,26.87,26.88,10300.0,22.4252,22.4669,22.4252,22.4335,10300.0
2011-11-17 14:50:00,26.89,26.92,26.89,26.91,2300.0,22.4419,22.4669,22.4419,22.4586,2300.0
2011-11-17 14:55:00,26.89,26.9,26.84,26.86,8800.0,22.4419,22.4502,22.4001,22.4168,8800.0
2011-11-17 15:00:00,26.87,26.89,26.84,26.86,15200.0,22.4252,22.4419,22.4001,22.4168,15200.0
2011-11-17 15:05:00,26.86,26.87,26.84,26.84,7200.0,22.4168,22.4252,22.4001,22.4001,7200.0
2011-11-17 15:10:00,26.85,26.85,26.81,26.82,21000.0,22.4085,22.4085,22.3751,22.3835,21000.0
2011-11-17 15:15:00,26.82,26.84,26.81,26.82,11900.0,22.3835,22.4001,22.3751,22.3835,11900.0
2011-11-17 15:20:00,26.82,26.85,26.82,26.84,45900.0,22.3835,22.4085,22.3835,22.4001,45900.0
2011-11-17 15:25:00,26.84,26.84,26.78,26.79,18400.0,22.4001,22.4001,22.3501,22.3584,18400.0
2011-11-17 15:30:00,26.8,26.83,26.75,26.77,18800.0,22.3668,22.3918,22.325,22.3417,18800.0
2011-11-17 15:35:00,26.76,26.8,26.75,26.75,18800.0,22.3334,22.3668,22.325,22.325,18800.0
2011-11-17 15:40:00,26.76,26.77,26.75,26.75,22700.0,22.3334,22.3417,22.325,22.325,22700.0
2011-11-17 15:45:00,26.75,26.83,26.74,26.8,38000.0,22.325,22.3918,22.3167,22.3668,38000.0
2011-11-17 15:50:00,26.79,26.8,26.74,26.78,30600.0,22.3584,22.3668,22.3167,22.3501,30600.0
2011-11-17 15:55:00,26.77,26.82,26.73,26.74,115200.0,22.3417,22.3835,22.3083,22.3167,115200.0
2011-11-18 09:30:00,27.03,27.03,26.64,26.67,10700.0,22.5587,22.5587,22.2332,22.2583,10700.0
2011-11-18 09:35:00,26.66,26.77,26.63,26.63,24100.0,22.2499,22.3417,22.2249,22.2249,24100.0
2011-11-18 09:40:00,26.65,26.67,26.61,26.61,3400.0,22.2416,22.2583,22.2082,22.2082,3400.0
2011-11-18 09:45:00,26.61,26.63,26.53,26.54,6100.0,22.2082,22.2249,22.1414,22.1498,6100.0
2011-11-18 09:50:00,26.52,26.58,26.51,26.57,3300.0,22.1331,22.1832,22.1247,22.1748,3300.0
2011-11-18 09:55:00,26.55,26.67,26.55,26.62,2800.0,22.1581,22.2583,22.1581,22.2165,2800.0
2011-11-18 10:00:00,26.62,26.64,26.58,26.62,6500.0,22.2165,22.2332,22.1832,22.2165,6500.0
2011-11-18 10:05:00,26.59,26.59,26.53,26.53,2400.0,22.1915,22.1915,22.1414,22.1414,2400.0
2011-11-18 10:10:00,26.53,26.56,26.49,26.56,4700.0,22.1414,22.1665,22.108,22.1665,4700.0
2011-11-18 10:15:00,26.58,26.58,26.5,26.5,1300.0,22.1832,22.1832,22.1164,22.1164,1300.0
2011-11-18 10:20:00,26.48,26.52,26.46,26.52,2000.0,22.0997,22.1331,22.083,22.1331,2000.0
2011-11-18 10:25:00,26.54,26.54,26.46,26.52,4400.0,22.1498,22.1498,22.083,22.1331,4400.0
2011-11-18 10:30:00,26.53,26.6,26.51,26.58,4800.0,22.1414,22.1998,22.1247,22.1832,4800.0
2011-11-18 10:35:00,26.58,26.6,26.54,26.57,2600.0,22.1832,22.1998,22.1498,22.1748,2600.0
2011-11-18 10:40:00,26.6,26.6,26.57,26.57,14000.0,22.1998,22.1998,22.1748,22.1748,14000.0
2011-11-18 10:45:00,26.6,26.63,26.57,26.6,10400.0,22.1998,22.2249,22.1748,22.1998,10400.0
2011-11-18 10:50:00,26.62,26.64,26.57,26.57,17500.0,22.2165,22.2332,22.1748,22.1748,17500.0
2011-11-18 10:55:00,26.57,26.6,26.57,26.57,3000.0,22.1748,22.1998,22.1748,22.1748,3000.0
2011-11-18 11:00:00,26.58,26.6,26.57,26.6,3000.0,22.1832,22.1998,22.1748,22.1998,3000.0
2011-11-18 11:05:00,26.6,26.62,26.51,26.51,21000.0,22.1998,22.2165,22.1247,22.1247,21000.0
2011-11-18 11:10:00,26.51,26.55,26.51,26.55,4300.0,22.1247,22.1581,22.1247,22.1581,4300.0
2011-11-18 11:15:00,26.55,26.55,26.52,26.52,16000.0,22.1581,22.1581,22.1331,22.1331,16000.0
2011-11-18 11:20:00,26.51,26.54,26.51,26.54,4600.0,22.1247,22.1498,22.1247,22.1498,4600.0
2011-11-18 11:25:00,26.57,26.57,26.53,26.53,6200.0,22.1748,22.1748,22.1414,22.1414,6200.0
2011-11-18 11:30:00,26.54,26.54,26.5,26.52,10400.0,22.1498,22.1498,22.1164,22.1331,10400.0
2011-11-18 11:35:00,26.52,26.53,26.5,26.53,5900.0,22.1331,22.1414,22.1164,22.1414,5900.0
2011-11-18 11:40:00,26.53,26.58,26.53,26.55,14900.0,22.1414,22.1832,22.1414,22.1581,14900.0
2011-11-18 11:45:00,26.55,26.55,26.51,26.51,20700.0,22.1581,22.1581,22.1247,22.1247,20700.0
2011-11-18 11:50:00,26.52,26.53,26.49,26.5,7300.0,22.1331,22.1414,22.108,22.1164,7300.0
2011-11-18 11:55:00,26.51,26.53,26.49,26.49,4200.0,22.1247,22.1414,22.108,22.108,4200.0
2011-11-18 12:00:00,26.5,26.5,26.46,26.48,1200.0,22.1164,22.1164,22.083,22.0997,1200.0
2011-11-18 12:05:00,26.49,26.49,26.44,26.49,5600.0,22.108,22.108,22.0663,22.108,5600.0
2011-11-18 12:10:00,26.5,26.52,26.48,26.5,4100.0,22.1164,22.1331,22.0997,22.1164,4100.0
2011-11-18 12:15:00,26.5,26.5,26.48,26.49,1400.0,22.1164,22.1164,22.0997,22.108,1400.0
2011-11-18 12:20:00,26.5,26.5,26.47,26.47,3800.0,22.1164,22.1164,22.0914,22.0914,3800.0
2011-11-18 12:25:00,26.47,26.51,26.46,26.51,7500.0,22.0914,22.1247,22.083,22.1247,7500.0
2011-11-18 12:30:00,26.53,26.54,26.51,26.51,8400.0,22.1414,22.1498,22.1247,22.1247,8400.0
2011-11-18 12:35:00,26.51,26.53,26.48,26.48,4200.0,22.1247,22.1414,22.0997,22.0997,4200.0
2011-11-18 12:40:00,26.49,26.51,26.47,26.5,4100.0,22.108,22.1247,22.0914,22.1164,4100.0
2011-11-18 12:45:00,26.5,26.53,26.5,26.51,3300.0,22.1164,22.1414,22.1164,22.1247,3300.0
2011-11-18 12:50:00,26.51,26.52,26.5,26.51,9300.0,22.1247,22.1331,22.1164,22.1247,9300.0
2011-11-18 12:55:00,26.51,26.51,26.5,26.51,2000.0,22.1247,22.1247,22.1164,22.1247,2000.0
2011-11-18 13:00:00,26.5,26.52,26.5,26.5,4200.0,22.1164,22.1331,22.1164,22.1164,4200.0
2011-11-18 13:05:00,26.52,26.53,26.51,26.52,3100.0,22.1331,22.1414,22.1247,22.1331,3100.0
2011-11-18 13:10:00,26.52,26.53,26.51,26.51,1300.0,22.1331,22.1414,22.1247,22.1247,1300.0
2011-11-18 13:15:00,26.51,26.53,26.51,26.52,3400.0,22.1247,22.1414,22.1247,22.1331,3400.0
2011-11-18 13:20:00,26.53,26.53,26.5,26.51,2300.0,22.1414,22.1414,22.1164,22.1247,2300.0
2011-11-18 13:25:00,26.51,26.52,26.5,26.51,4700.0,22.1247,22.1331,22.1164,22.1247,4700.0
2011-11-18 13:30:00,26.51,26.54,26.51,26.52,12400.0,22.1247,22.1498,22.1247,22.1331,12400.0
2011-11-18 13:35:00,26.54,26.55,26.51,26.51,8900.0,22.1498,22.1581,22.1247,22.1247,8900.0
2011-11-18 13:40:00,26.51,26.52,26.5,26.51,5000.0,22.1247,22.1331,22.1164,22.1247,5000.0
2011-11-18 13:45:00,26.51,26.51,26.5,26.5,4200.0,22.1247,22.1247,22.1164,22.1164,4200.0
2011-11-18 13:50:00,26.5,26.52,26.5,26.51,3500.0,22.1164,22.1331,22.1164,22.1247,3500.0
2011-11-18 13:55:00,26.52,26.53,26.5,26.5,7300.0,22.1331,22.1414,22.1164,22.1164,7300.0
2011-11-18 14:00:00,26.51,26.51,26.48,26.48,9100.0,22.1247,22.1247,22.0997,22.0997,9100.0
2011-11-18 14:05:00,26.48,26.52,26.48,26.51,6400.0,22.0997,22.1331,22.0997,22.1247,6400.0
2011-11-18 14:10:00,26.49,26.54,26.49,26.51,18000.0,22.108,22.1498,22.108,22.1247,18000.0
2011-11-18 14:15:00,26.52,26.55,26.49,26.5,7500.0,22.1331,22.1581,22.108,22.1164,7500.0
2011-11-18 14:20:00,26.5,26.53,26.48,26.48,5500.0,22.1164,22.1414,22.0997,22.0997,5500.0
2011-11-18 14:25:00,26.48,26.5,26.48,26.5,5600.0,22.0997,22.1164,22.0997,22.1164,5600.0
2011-11-18 14:30:00,26.5,26.5,26.48,26.49,6000.0,22.1164,22.1164,22.0997,22.108,6000.0
2011-11-18 14:35:00,26.5,26.52,26.48,26.5,7800.0,22.1164,22.1331,22.0997,22.1164,7800.0
2011-11-18 14:40:00,26.5,26.51,26.46,26.49,9700.0,22.1164,22.1247,22.083,22.108,9700.0
2011-11-18 14:45:00,26.5,26.51,26.47,26.47,6700.0,22.1164,22.1247,22.0914,22.0914,6700.0
2011-11-18 14:50:00,26.46,26.5,26.46,26.5,12700.0,22.083,22.1164,22.083,22.1164,12700.0
2011-11-18 14:55:00,26.49,26.5,26.47,26.49,7800.0,22.108,22.1164,22.0914,22.108,7800.0
2011-11-18 15:00:00,26.49,26.51,26.47,26.51,10300.0,22.108,22.1247,22.0914,22.1247,10300.0
2011-11-18 15:05:00,26.5,26.51,26.48,26.5,17600.0,22.1164,22.1247,22.0997,22.1164,17600.0
2011-11-18 15:10:00,26.5,26.53,26.5,26.53,22300.0,22.1164,22.1414,22.1164,22.1414,22300.0
2011-11-18 15:15:00,26.53,26.55,26.52,26.54,17300.0,22.1414,22.1581,22.1331,22.1498,17300.0
2011-11-18 15:20:00,26.54,26.55,26.5,26.5,22800.0,22.1498,22.1581,22.1164,22.1164,22800.0
2011-11-18 15:25:00,26.5,26.51,26.47,26.5,7300.0,22.1164,22.1247,22.0914,22.1164,7300.0
2011-11-18 15:30:00,26.5,26.51,26.47,26.5,18500.0,22.1164,22.1247,22.0914,22.1164,18500.0
2011-11-18 15:35:00,26.5,26.51,26.49,26.5,30700.0,22.1164,22.1247,22.108,22.1164,30700.0
2011-11-18 15:40:00,26.49,26.51,26.49,26.5,56300.0,22.108,22.1247,22.108,22.1164,56300.0
2011-11-18 15:45:00,26.49,26.51,26.49,26.5,22900.0,22.108,22.1247,22.108,22.1164,22900.0
2011-11-18 15:50:00,26.5,26.51,26.48,26.48,15000.0,22.1164,22.1247,22.0997,22.0997,15000.0
2011-11-18 15:55:00,26.49,26.49,26.46,26.46,22900.0,22.108,22.108,22.083,22.083,22900.0
2011-11-21 09:30:00,26.1,26.24,26.0,26.06,9300.0,21.7826,21.8994,21.6991,21.7492,9300.0
2011-11-21 09:35:00,26.03,26.03,25.94,25.94,7800.0,21.7241,21.7241,21.649,21.649,7800.0
2011-11-21 09:40:00,25.94,25.97,25.92,25.97,12100.0,21.649,21.6741,21.6323,21.6741,12100.0
2011-11-21 09:45:00,25.96,26.05,25.96,26.0,178700.0,21.6657,21.7408,21.6657,21.6991,178700.0
2011-11-21 09:50:00,26.01,26.01,25.92,25.93,22000.0,21.7074,21.7074,21.6323,21.6407,22000.0
2011-11-21 09:55:00,25.94,25.94,25.92,25.92,8400.0,21.649,21.649,21.6323,21.6323,8400.0
2011-11-21 10:00:00,25.94,25.99,25.92,25.96,15400.0,21.649,21.6908,21.6323,21.6657,15400.0
2011-11-21 10:05:00,25.96,25.96,25.89,25.94,23500.0,21.6657,21.6657,21.6073,21.649,23500.0
2011-11-21 10:10:00,25.95,26.0,25.94,25.98,15000.0,21.6574,21.6991,21.649,21.6824,15000.0
2011-11-21 10:15:00,25.97,26.0,25.96,25.97,43300.0,21.6741,21.6991,21.6657,21.6741,43300.0
2011-11-21 10:20:00,25.97,26.01,25.96,26.0,12500.0,21.6741,21.7074,21.6657,21.6991,12500.0
2011-11-21 10:25:00,26.0,26.0,25.98,25.98,13300.0,21.6991,21.6991,21.6824,21.6824,13300.0
2011-11-21 10:30:00,25.99,26.0,25.97,25.99,16000.0,21.6908,21.6991,21.6741,21.6908,16000.0
2011-11-21 10:35:00,25.99,26.0,25.95,25.96,10200.0,21.6908,21.6991,21.6574,21.6657,10200.0
2011-11-21 10:40:00,25.97,25.97,25.92,25.92,5800.0,21.6741,21.6741,21.6323,21.6323,5800.0
2011-11-21 10:45:00,25.92,25.93,25.9,25.9,4200.0,21.6323,21.6407,21.6156,21.6156,4200.0
2011-11-21 10:50:00,25.91,25.92,25.88,25.89,6800.0,21.624,21.6323,21.5989,21.6073,6800.0
2011-11-21 10:55:00,25.9,25.9,25.88,25.88,7300.0,21.6156,21.6156,21.5989,21.5989,7300.0
2011-11-21 11:00:00,25.88,25.9,25.88,25.9,17500.0,21.5989,21.6156,21.5989,21.6156,17500.0
2011-11-21 11:05:00,25.9,25.9,25.85,25.89,22500.0,21.6156,21.6156,21.5739,21.6073,22500.0
2011-11-21 11:10:00,25.88,25.92,25.88,25.91,4400.0,21.5989,21.6323,21.5989,21.624,4400.0
2011-11-21 11:15:00,25.92,25.93,25.88,25.89,5500.0,21.6323,21.6407,21.5989,21.6073,5500.0
2011-11-21 11:20:00,25.89,25.9,25.84,25.85,22900.0,21.6073,21.6156,21.5656,21.5739,22900.0
2011-11-21 11:25:00,25.85,25.88,25.84,25.85,7200.0,21.5739,21.5989,21.5656,21.5739,7200.0
2011-11-21 11:30:00,25.85,25.85,25.81,25.83,9600.0,21.5739,21.5739,21.5405,21.5572,9600.0
2011-11-21 11:35:00,25.82,25.82,25.79,25.81,7500.0,21.5489,21.5489,21.5238,21.5405,7500.0
2011-11-21 11:40:00,25.8,25.81,25.8,25.8,5200.0,21.5322,21.5405,21.5322,21.5322,5200.0
2011-11-21 11:45:00,25.8,25.82,25.78,25.8,13100.0,21.5322,21.5489,21.5155,21.5322,13100.0
2011-11-21 11:50:00,25.81,25.82,25.8,25.81,3400.0,21.5405,21.5489,21.5322,21.5405,3400.0
2011-11-21 11:55:00,25.8,25.81,25.78,25.81,3300.0,21.5322,21.5405,21.5155,21.5405,3300.0
2011-11-21 12:00:00,25.81,25.86,25.8,25.85,6600.0,21.5405,21.5823,21.5322,21.5739,6600.0
2011-11-21 12:05:00,25.85,25.86,25.85,25.86,4500.0,21.5739,21.5823,21.5739,21.5823,4500.0
2011-11-21 12:10:00,25.85,25.89,25.85,25.89,4900.0,21.5739,21.6073,21.5739,21.6073,4900.0
2011-11-21 12:15:00,25.89,25.89,25.83,25.84,12100.0,21.6073,21.6073,21.5572,21.5656,12100.0
2011-11-21 12:20:00,25.84,25.85,25.82,25.84,4400.0,21.5656,21.5739,21.5489,21.5656,4400.0
2011-11-21 12:25:00,25.84,25.84,25.83,25.83,6000.0,21.5656,21.5656,21.5572,21.5572,6000.0
2011-11-21 12:30:00,25.84,25.84,25.81,25.81,3600.0,21.5656,21.5656,21.5405,21.5405,3600.0
2011-11-21 12:35:00,25.81,25.86,25.81,25.86,5100.0,21.5405,21.5823,21.5405,21.5823,5100.0
2011-11-21 12:40:00,25.86,25.86,25.84,25.84,2500.0,21.5823,21.5823,21.5656,21.5656,2500.0
2011-11-21 12:45:00,25.84,25.85,25.82,25.85,2400.0,21.5656,21.5739,21.5489,21.5739,2400.0
2011-11-21 12:50:00,25.85,25.88,25.84,25.88,4400.0,21.5739,21.5989,21.5656,21.5989,4400.0
2011-11-21 12:55:00,25.87,25.88,25.86,25.88,4700.0,21.5906,21.5989,21.5823,21.5989,4700.0
2011-11-21 13:00:00,25.89,25.9,25.89,25.9,2100.0,21.6073,21.6156,21.6073,21.6156,2100.0
2011-11-21 13:05:00,25.91,25.94,25.91,25.92,6300.0,21.624,21.649,21.624,21.6323,6300.0
2011-11-21 13:10:00,25.93,25.94,25.93,25.93,2100.0,21.6407,21.649,21.6407,21.6407,2100.0
2011-11-21 13:15:00,25.93,26.0,25.93,26.0,41600.0,21.6407,21.6991,21.6407,21.6991,41600.0
2011-11-21 13:20:00,26.0,26.01,25.98,25.99,22400.0,21.6991,21.7074,21.6824,21.6908,22400.0
2011-11-21 13:25:00,26.0,26.0,25.96,25.96,1700.0,21.6991,21.6991,21.6657,21.6657,1700.0
2011-11-21 13:30:00,25.94,25.96,25.93,25.96,2600.0,21.649,21.6657,21.6407,21.6657,2600.0
2011-11-21 13:35:00,25.96,25.98,25.95,25.98,2900.0,21.6657,21.6824,21.6574,21.6824,2900.0
2011-11-21 13:40:00,25.96,25.97,25.94,25.95,2600.0,21.6657,21.6741,21.649,21.6574,2600.0
2011-11-21 13:45:00,25.95,25.95,25.92,25.92,3300.0,21.6574,21.6574,21.6323,21.6323,3300.0
2011-11-21 13:50:00,25.92,25.95,25.9,25.95,1400.0,21.6323,21.6574,21.6156,21.6574,1400.0
2011-11-21 13:55:00,25.95,25.95,25.89,25.89,8200.0,21.6574,21.6574,21.6073,21.6073,8200.0
2011-11-21 14:00:00,25.89,25.94,25.89,25.94,9400.0,21.6073,21.649,21.6073,21.649,9400.0
2011-11-21 14:05:00,25.94,25.95,25.91,25.95,7800.0,21.649,21.6574,21.624,21.6574,7800.0
2011-11-21 14:10:00,25.95,26.0,25.95,25.98,13500.0,21.6574,21.6991,21.6574,21.6824,13500.0
2011-11-21 14:15:00,25.97,26.0,25.93,25.94,32400.0,21.6741,21.6991,21.6407,21.649,32400.0
2011-11-21 14:20:00,25.94,25.99,25.94,25.97,6100.0,21.649,21.6908,21.649,21.6741,6100.0
2011-11-21 14:25:00,25.98,25.99,25.95,25.99,5300.0,21.6824,21.6908,21.6574,21.6908,5300.0
2011-11-21 14:30:00,25.99,26.0,25.97,25.97,16000.0,21.6908,21.6991,21.6741,21.6741,16000.0
2011-11-21 14:35:00,25.97,26.0,25.97,26.0,3200.0,21.6741,21.6991,21.6741,21.6991,3200.0
2011-11-21 14:40:00,25.99,26.0,25.99,26.0,12000.0,21.6908,21.6991,21.6908,21.6991,12000.0
2011-11-21 14:45:00,26.0,26.0,25.97,25.97,21300.0,21.6991,21.6991,21.6741,21.6741,21300.0
2011-11-21 14:50:00,25.98,25.99,25.96,25.97,9000.0,21.6824,21.6908,21.6657,21.6741,9000.0
2011-11-21 14:55:00,25.97,25.99,25.96,25.98,4500.0,21.6741,21.6908,21.6657,21.6824,4500.0
2011-11-21 15:00:00,25.97,25.99,25.93,25.95,13800.0,21.6741,21.6908,21.6407,21.6574,13800.0
2011-11-21 15:05:00,25.95,25.98,25.95,25.97,8600.0,21.6574,21.6824,21.6574,21.6741,8600.0
2011-11-21 15:10:00,25.97,25.99,25.96,25.96,13200.0,21.6741,21.6908,21.6657,21.6657,13200.0
2011-11-21 15:15:00,25.98,26.0,25.95,26.0,20700.0,21.6824,21.6991,21.6574,21.6991,20700.0
2011-11-21 15:20:00,25.99,26.01,25.98,25.99,28500.0,21.6908,21.7074,21.6824,21.6908,28500.0
2011-11-21 15:25:00,25.99,26.04,25.99,26.0,32800.0,21.6908,21.7325,21.6908,21.6991,32800.0
2011-11-21 15:30:00,26.01,26.01,25.98,26.01,67300.0,21.7074,21.7074,21.6824,21.7074,67300.0
2011-11-21 15:35:00,26.01,26.02,25.99,26.01,49000.0,21.7074,21.7158,21.6908,21.7074,49000.0
2011-11-21 15:40:00,26.01,26.01,25.99,26.0,24000.0,21.7074,21.7074,21.6908,21.6991,24000.0
2011-11-21 15:45:00,26.0,26.01,25.94,25.97,41900.0,21.6991,21.7074,21.649,21.6741,41900.0
2011-11-21 15:50:00,25.97,25.99,25.93,25.94,25900.0,21.6741,21.6908,21.6407,21.649,25900.0
2011-11-21 15:55:00,25.95,25.97,25.88,25.88,47600.0,21.6574,21.6741,21.5989,21.5989,47600.0
2011-11-22 09:30:00,25.75,25.75,25.59,25.62,9700.0,21.4905,21.4905,21.3569,21.382,9700.0
2011-11-22 09:35:00,25.68,25.78,25.68,25.78,2700.0,21.432,21.5155,21.432,21.5155,2700.0
2011-11-22 09:40:00,25.82,25.88,25.78,25.8,21900.0,21.5489,21.5989,21.5155,21.5322,21900.0
2011-11-22 09:45:00,25.82,25.89,25.82,25.87,3500.0,21.5489,21.6073,21.5489,21.5906,3500.0
2011-11-22 09:50:00,25.86,25.89,25.83,25.87,8100.0,21.5823,21.6073,21.5572,21.5906,8100.0
2011-11-22 09:55:00,25.89,25.89,25.83,25.83,1900.0,21.6073,21.6073,21.5572,21.5572,1900.0
2011-11-22 10:00:00,25.85,25.94,25.82,25.84,7500.0,21.5739,21.649,21.5489,21.5656,7500.0
2011-11-22 10:05:00,25.84,25.84,25.8,25.82,3300.0,21.5656,21.5656,21.5322,21.5489,3300.0
2011-11-22 10:10:00,25.83,25.85,25.82,25.82,11800.0,21.5572,21.5739,21.5489,21.5489,11800.0
2011-11-22 10:15:00,25.81,25.83,25.8,25.83,7200.0,21.5405,21.5572,21.5322,21.5572,7200.0
2011-11-22 10:20:00,25.84,25.85,25.83,25.85,9500.0,21.5656,21.5739,21.5572,21.5739,9500.0
2011-11-22 10:25:00,25.86,25.89,25.86,25.87,2800.0,21.5823,21.6073,21.5823,21.5906,2800.0
2011-11-22 10:30:00,25.88,25.88,25.84,25.85,10900.0,21.5989,21.5989,21.5656,21.5739,10900.0
2011-11-22 10:35:00,25.84,25.86,25.84,25.86,10200.0,21.5656,21.5823,21.5656,21.5823,10200.0
2011-11-22 10:40:00,25.85,25.85,25.75,25.77,8000.0,21.5739,21.5739,21.4905,21.5071,8000.0
2011-11-22 10:45:00,25.77,25.77,25.7,25.72,8700.0,21.5071,21.5071,21.4487,21.4654,8700.0
2011-11-22 10:50:00,25.72,25.74,25.71,25.73,13100.0,21.4654,21.4821,21.4571,21.4738,13100.0
2011-11-22 10:55:00,25.73,25.74,25.71,25.72,7600.0,21.4738,21.4821,21.4571,21.4654,7600.0
2011-11-22 11:00:00,25.72,25.73,25.66,25.67,7000.0,21.4654,21.4738,21.4153,21.4237,7000.0
2011-11-22 11:05:00,25.66,25.7,25.65,25.69,9400.0,21.4153,21.4487,21.407,21.4404,9400.0
2011-11-22 11:10:00,25.68,25.71,25.67,25.69,13000.0,21.432,21.4571,21.4237,21.4404,13000.0
2011-11-22 11:15:00,25.66,25.67,25.64,25.66,3200.0,21.4153,21.4237,21.3987,21.4153,3200.0
2011-11-22 11:20:00,25.66,25.66,25.55,25.6,16600.0,21.4153,21.4153,21.3235,21.3653,16600.0
2011-11-22 11:25:00,25.6,25.64,25.6,25.62,9000.0,21.3653,21.3987,21.3653,21.382,9000.0
2011-11-22 11:30:00,25.61,25.62,25.6,25.6,6500.0,21.3736,21.382,21.3653,21.3653,6500.0
2011-11-22 11:35:00,25.61,25.62,25.58,25.6,21400.0,21.3736,21.382,21.3486,21.3653,21400.0
2011-11-22 11:40:00,25.59,25.59,25.53,25.55,3600.0,21.3569,21.3569,21.3068,21.3235,3600.0
2011-11-22 11:45:00,25.56,25.58,25.56,25.56,3700.0,21.3319,21.3486,21.3319,21.3319,3700.0
2011-11-22 11:50:00,25.56,25.62,25.56,25.62,5400.0,21.3319,21.382,21.3319,21.382,5400.0
2011-11-22 11:55:00,25.63,25.64,25.62,25.62,2800.0,21.3903,21.3987,21.382,21.382,2800.0
2011-11-22 12:00:00,25.63,25.7,25.63,25.7,9900.0,21.3903,21.4487,21.3903,21.4487,9900.0
2011-11-22 12:05:00,25.7,25.81,25.7,25.8,13700.0,21.4487,21.5405,21.4487,21.5322,13700.0
2011-11-22 12:10:00,25.79,25.8,25.72,25.74,2200.0,21.5238,21.5322,21.4654,21.4821,2200.0
2011-11-22 12:15:00,25.74,25.75,25.71,25.72,7900.0,21.4821,21.4905,21.4571,21.4654,7900.0
2011-11-22 12:20:00,25.72,25.72,25.67,25.67,16300.0,21.4654,21.4654,21.4237,21.4237,16300.0
2011-11-22 12:25:00,25.67,25.68,25.6,25.61,9000.0,21.4237,21.432,21.3653,21.3736,9000.0
2011-11-22 12:30:00,25.62,25.68,25.62,25.68,5400.0,21.382,21.432,21.382,21.432,5400.0
2011-11-22 12:35:00,25.7,25.7,25.63,25.64,6900.0,21.4487,21.4487,21.3903,21.3987,6900.0
2011-11-22 12:40:00,25.64,25.68,25.64,25.67,7000.0,21.3987,21.432,21.3987,21.4237,7000.0
2011-11-22 12:45:00,25.67,25.67,25.62,25.62,4300.0,21.4237,21.4237,21.382,21.382,4300.0
2011-11-22 12:50:00,25.65,25.69,25.65,25.68,4200.0,21.407,21.4404,21.407,21.432,4200.0
2011-11-22 12:55:00,25.68,25.71,25.66,25.7,10900.0,21.432,21.4571,21.4153,21.4487,10900.0
2011-11-22 13:00:00,25.71,25.73,25.71,25.71,9000.0,21.4571,21.4738,21.4571,21.4571,9000.0
2011-11-22 13:05:00,25.7,25.72,25.67,25.7,11900.0,21.4487,21.4654,21.4237,21.4487,11900.0
2011-11-22 13:10:00,25.7,25.71,25.65,25.7,39600.0,21.4487,21.4571,21.407,21.4487,39600.0
2011-11-22 13:15:00,25.7,25.73,25.69,25.72,16400.0,21.4487,21.4738,21.4404,21.4654,16400.0
2011-11-22 13:20:00,25.73,25.74,25.67,25.7,27500.0,21.4738,21.4821,21.4237,21.4487,27500.0
2011-11-22 13:25:00,25.7,25.73,25.69,25.69,6600.0,21.4487,21.4738,21.4404,21.4404,6600.0
2011-11-22 13:30:00,25.69,25.72,25.69,25.71,6500.0,21.4404,21.4654,21.4404,21.4571,6500.0
2011-11-22 13:35:00,25.73,25.76,25.72,25.72,9800.0,21.4738,21.4988,21.4654,21.4654,9800.0
2011-11-22 13:40:00,25.72,25.72,25.69,25.71,6100.0,21.4654,21.4654,21.4404,21.4571,6100.0
2011-11-22 13:45:00,25.71,25.71,25.66,25.71,7200.0,21.4571,21.4571,21.4153,21.4571,7200.0
2011-11-22 13:50:00,25.72,25.72,25.68,25.68,6700.0,21.4654,21.4654,21.432,21.432,6700.0
2011-11-22 13:55:00,25.67,25.67,25.6,25.64,6300.0,21.4237,21.4237,21.3653,21.3987,6300.0
2011-11-22 14:00:00,25.64,25.65,25.6,25.61,7700.0,21.3987,21.407,21.3653,21.3736,7700.0
2011-11-22 14:05:00,25.62,25.64,25.61,25.64,4700.0,21.382,21.3987,21.3736,21.3987,4700.0
2011-11-22 14:10:00,25.64,25.68,25.64,25.64,8700.0,21.3987,21.432,21.3987,21.3987,8700.0
2011-11-22 14:15:00,25.64,25.66,25.63,25.65,7400.0,21.3987,21.4153,21.3903,21.407,7400.0
2011-11-22 14:20:00,25.64,25.64,25.59,25.59,23300.0,21.3987,21.3987,21.3569,21.3569,23300.0
2011-11-22 14:25:00,25.59,25.63,25.59,25.63,5800.0,21.3569,21.3903,21.3569,21.3903,5800.0
2011-11-22 14:30:00,25.63,25.63,25.56,25.57,11700.0,21.3903,21.3903,21.3319,21.3402,11700.0
2011-11-22 14:35:00,25.56,25.6,25.53,25.6,6000.0,21.3319,21.3653,21.3068,21.3653,6000.0
2011-11-22 14:40:00,25.6,25.66,25.59,25.62,6500.0,21.3653,21.4153,21.3569,21.382,6500.0
2011-11-22 14:45:00,25.62,25.67,25.62,25.63,6000.0,21.382,21.4237,21.382,21.3903,6000.0
2011-11-22 14:50:00,25.63,25.64,25.57,25.57,6200.0,21.3903,21.3987,21.3402,21.3402,6200.0
2011-11-22 14:55:00,25.58,25.6,25.58,25.6,7000.0,21.3486,21.3653,21.3486,21.3653,7000.0
2011-11-22 15:00:00,25.61,25.63,25.6,25.6,10600.0,21.3736,21.3903,21.3653,21.3653,10600.0
2011-11-22 15:05:00,25.6,25.63,25.56,25.58,27400.0,21.3653,21.3903,21.3319,21.3486,27400.0
2011-11-22 15:10:00,25.58,25.59,25.54,25.58,14900.0,21.3486,21.3569,21.3152,21.3486,14900.0
2011-11-22 15:15:00,25.57,25.62,25.57,25.58,12000.0,21.3402,21.382,21.3402,21.3486,12000.0
2011-11-22 15:20:00,25.58,25.64,25.57,25.64,19700.0,21.3486,21.3987,21.3402,21.3987,19700.0
2011-11-22 15:25:00,25.64,25.66,25.61,25.62,12100.0,21.3987,21.4153,21.3736,21.382,12100.0
2011-11-22 15:30:00,25.63,25.68,25.63,25.66,19500.0,21.3903,21.432,21.3903,21.4153,19500.0
2011-11-22 15:35:00,25.66,25.68,25.62,25.65,39000.0,21.4153,21.432,21.382,21.407,39000.0
2011-11-22 15:40:00,25.65,25.68,25.64,25.66,27100.0,21.407,21.432,21.3987,21.4153,27100.0
2011-11-22 15:45:00,25.66,25.69,25.63,25.64,37900.0,21.4153,21.4404,21.3903,21.3987,37900.0
2011-11-22 15:50:00,25.64,25.64,25.59,25.6,59000.0,21.3987,21.3987,21.3569,21.3653,59000.0
2011-11-22 15:55:00,25.6,25.6,25.58,25.59,56700.0,21.3653,21.3653,21.3486,21.3569,56700.0
2011-11-23 09:30:00,25.33,25.37,25.26,25.27,7800.0,21.1399,21.1733,21.0815,21.0899,7800.0
2011-11-23 09:35:00,25.28,25.33,25.28,25.31,4200.0,21.0982,21.1399,21.0982,21.1232,4200.0
2011-11-23 09:40:00,25.32,25.32,25.28,25.29,6200.0,21.1316,21.1316,21.0982,21.1065,6200.0
2011-11-23 09:45:00,25.3,25.37,25.3,25.34,5900.0,21.1149,21.1733,21.1149,21.1483,5900.0
2011-11-23 09:50:00,25.33,25.37,25.31,25.34,4800.0,21.1399,21.1733,21.1232,21.1483,4800.0
2011-11-23 09:55:00,25.34,25.38,25.32,25.33,12000.0,21.1483,21.1817,21.1316,21.1399,12000.0
2011-11-23 10:00:00,25.32,25.32,25.3,25.31,19100.0,21.1316,21.1316,21.1149,21.1232,19100.0
2011-11-23 10:05:00,25.32,25.34,25.31,25.32,9000.0,21.1316,21.1483,21.1232,21.1316,9000.0
2011-11-23 10:10:00,25.32,25.32,25.27,25.27,23500.0,21.1316,21.1316,21.0899,21.0899,23500.0
2011-11-23 10:15:00,25.28,25.29,25.23,25.25,8300.0,21.0982,21.1065,21.0565,21.0732,8300.0
2011-11-23 10:20:00,25.26,25.27,25.19,25.22,10900.0,21.0815,21.0899,21.0231,21.0481,10900.0
2011-11-23 10:25:00,25.22,25.23,25.21,25.21,4400.0,21.0481,21.0565,21.0398,21.0398,4400.0
2011-11-23 10:30:00,25.22,25.22,25.17,25.2,4200.0,21.0481,21.0481,21.0064,21.0314,4200.0
2011-11-23 10:35:00,25.21,25.22,25.2,25.21,4500.0,21.0398,21.0481,21.0314,21.0398,4500.0
2011-11-23 10:40:00,25.22,25.23,25.18,25.18,3700.0,21.0481,21.0565,21.0147,21.0147,3700.0
2011-11-23 10:45:00,25.19,25.22,25.18,25.22,2700.0,21.0231,21.0481,21.0147,21.0481,2700.0
2011-11-23 10:50:00,25.23,25.28,25.23,25.27,1400.0,21.0565,21.0982,21.0565,21.0899,1400.0
2011-11-23 10:55:00,25.27,25.27,25.25,25.26,3300.0,21.0899,21.0899,21.0732,21.0815,3300.0
2011-11-23 11:00:00,25.25,25.28,25.24,25.25,8100.0,21.0732,21.0982,21.0648,21.0732,8100.0
2011-11-23 11:05:00,25.24,25.26,25.19,25.19,8000.0,21.0648,21.0815,21.0231,21.0231,8000.0
2011-11-23 11:10:00,25.19,25.23,25.17,25.18,11500.0,21.0231,21.0565,21.0064,21.0147,11500.0
2011-11-23 11:15:00,25.19,25.21,25.17,25.21,3300.0,21.0231,21.0398,21.0064,21.0398,3300.0
2011-11-23 11:20:00,25.22,25.22,25.17,25.17,5500.0,21.0481,21.0481,21.0064,21.0064,5500.0
2011-11-23 11:25:00,25.17,25.21,25.17,25.17,7700.0,21.0064,21.0398,21.0064,21.0064,7700.0
2011-11-23 11:30:00,25.16,25.17,25.14,25.15,4800.0,20.9981,21.0064,20.9814,20.9897,4800.0
2011-11-23 11:35:00,25.15,25.24,25.14,25.24,9300.0,20.9897,21.0648,20.9814,21.0648,9300.0
2011-11-23 11:40:00,25.21,25.23,25.21,25.23,7800.0,21.0398,21.0565,21.0398,21.0565,7800.0
2011-11-23 11:45:00,25.22,25.22,25.18,25.21,9300.0,21.0481,21.0481,21.0147,21.0398,9300.0
2011-11-23 11:50:00,25.22,25.22,25.2,25.2,17800.0,21.0481,21.0481,21.0314,21.0314,17800.0
2011-11-23 11:55:00,25.21,25.24,25.2,25.24,8000.0,21.0398,21.0648,21.0314,21.0648,8000.0
2011-11-23 12:00:00,25.24,25.29,25.24,25.29,5800.0,21.0648,21.1065,21.0648,21.1065,5800.0
2011-11-23 12:05:00,25.29,25.29,25.27,25.28,500.0,21.1065,21.1065,21.0899,21.0982,500.0
2011-11-23 12:10:00,25.28,25.28,25.26,25.27,5400.0,21.0982,21.0982,21.0815,21.0899,5400.0
2011-11-23 12:15:00,25.27,25.28,25.25,25.25,8400.0,21.0899,21.0982,21.0732,21.0732,8400.0
2011-11-23 12:20:00,25.25,25.27,25.24,25.27,2000.0,21.0732,21.0899,21.0648,21.0899,2000.0
2011-11-23 12:25:00,25.27,25.27,25.24,25.24,3000.0,21.0899,21.0899,21.0648,21.0648,3000.0
2011-11-23 12:30:00,25.24,25.24,25.22,25.22,6600.0,21.0648,21.0648,21.0481,21.0481,6600.0
2011-11-23 12:35:00,25.22,25.27,25.22,25.26,4600.0,21.0481,21.0899,21.0481,21.0815,4600.0
2011-11-23 12:40:00,25.25,25.26,25.23,25.23,3800.0,21.0732,21.0815,21.0565,21.0565,3800.0
2011-11-23 12:45:00,25.24,25.29,25.24,25.28,3500.0,21.0648,21.1065,21.0648,21.0982,3500.0
2011-11-23 12:50:00,25.29,25.31,25.28,25.3,13600.0,21.1065,21.1232,21.0982,21.1149,13600.0
2011-11-23 12:55:00,25.3,25.3,25.26,25.28,16700.0,21.1149,21.1149,21.0815,21.0982,16700.0
2011-11-23 13:00:00,25.27,25.28,25.25,25.26,4400.0,21.0899,21.0982,21.0732,21.0815,4400.0
2011-11-23 13:05:00,25.27,25.27,25.26,25.27,3500.0,21.0899,21.0899,21.0815,21.0899,3500.0
2011-11-23 13:10:00,25.27,25.27,25.25,25.25,9500.0,21.0899,21.0899,21.0732,21.0732,9500.0
2011-11-23 13:15:00,25.26,25.27,25.26,25.27,700.0,21.0815,21.0899,21.0815,21.0899,700.0
2011-11-23 13:20:00,25.29,25.3,25.27,25.28,10200.0,21.1065,21.1149,21.0899,21.0982,10200.0
2011-11-23 13:25:00,25.28,25.29,25.25,25.26,3700.0,21.0982,21.1065,21.0732,21.0815,3700.0
2011-11-23 13:30:00,25.27,25.3,25.27,25.29,2000.0,21.0899,21.1149,21.0899,21.1065,2000.0
2011-11-23 13:35:00,25.29,25.3,25.29,25.3,600.0,21.1065,21.1149,21.1065,21.1149,600.0
2011-11-23 13:40:00,25.3,25.3,25.27,25.27,7400.0,21.1149,21.1149,21.0899,21.0899,7400.0
2011-11-23 13:45:00,25.28,25.3,25.27,25.27,5600.0,21.0982,21.1149,21.0899,21.0899,5600.0
2011-11-23 13:50:00,25.28,25.33,25.27,25.31,6200.0,21.0982,21.1399,21.0899,21.1232,6200.0
2011-11-23 13:55:00,25.3,25.3,25.25,25.25,5400.0,21.1149,21.1149,21.0732,21.0732,5400.0
2011-11-23 14:00:00,25.25,25.27,25.24,25.27,8200.0,21.0732,21.0899,21.0648,21.0899,8200.0
2011-11-23 14:05:00,25.27,25.28,25.25,25.25,8400.0,21.0899,21.0982,21.0732,21.0732,8400.0
2011-11-23 14:10:00,25.26,25.27,25.17,25.17,13800.0,21.0815,21.0899,21.0064,21.0064,13800.0
2011-11-23 14:15:00,25.18,25.18,25.15,25.16,9000.0,21.0147,21.0147,20.9897,20.9981,9000.0
2011-11-23 14:20:00,25.16,25.19,25.15,25.17,5800.0,20.9981,21.0231,20.9897,21.0064,5800.0
2011-11-23 14:25:00,25.16,25.17,25.15,25.17,16600.0,20.9981,21.0064,20.9897,21.0064,16600.0
2011-11-23 14:30:00,25.18,25.21,25.17,25.21,5300.0,21.0147,21.0398,21.0064,21.0398,5300.0
2011-11-23 14:35:00,25.22,25.26,25.21,25.24,10800.0,21.0481,21.0815,21.0398,21.0648,10800.0
2011-11-23 14:40:00,25.23,25.25,25.22,25.22,7900.0,21.0565,21.0732,21.0481,21.0481,7900.0
2011-11-23 14:45:00,25.22,25.26,25.22,25.25,8200.0,21.0481,21.0815,21.0481,21.0732,8200.0
2011-11-23 14:50:00,25.26,25.26,25.25,25.26,5700.0,21.0815,21.0815,21.0732,21.0815,5700.0
2011-11-23 14:55:00,25.26,25.27,25.25,25.25,7400.0,21.0815,21.0899,21.0732,21.0732,7400.0
2011-11-23 15:00:00,25.25,25.29,25.21,25.26,12300.0,21.0732,21.1065,21.0398,21.0815,12300.0
2011-11-23 15:05:00,25.25,25.3,25.24,25.27,8200.0,21.0732,21.1149,21.0648,21.0899,8200.0
2011-11-23 15:10:00,25.28,25.32,25.24,25.32,13800.0,21.0982,21.1316,21.0648,21.1316,13800.0
2011-11-23 15:15:00,25.32,25.33,25.3,25.3,8100.0,21.1316,21.1399,21.1149,21.1149,8100.0
2011-11-23 15:20:00,25.29,25.34,25.28,25.3,11600.0,21.1065,21.1483,21.0982,21.1149,11600.0
2011-11-23 15:25:00,25.29,25.32,25.28,25.31,10000.0,21.1065,21.1316,21.0982,21.1232,10000.0
2011-11-23 15:30:00,25.3,25.35,25.3,25.35,18400.0,21.1149,21.1566,21.1149,21.1566,18400.0
2011-11-23 15:35:00,25.35,25.38,25.34,25.34,21600.0,21.1566,21.1817,21.1483,21.1483,21600.0
2011-11-23 15:40:00,25.34,25.41,25.33,25.4,15600.0,21.1483,21.2067,21.1399,21.1984,15600.0
2011-11-23 15:45:00,25.4,25.41,25.36,25.36,37100.0,21.1984,21.2067,21.165,21.165,37100.0
2011-11-23 15:50:00,25.36,25.4,25.31,25.38,46300.0,21.165,21.1984,21.1232,21.1817,46300.0
2011-11-23 15:55:00,25.37,25.37,25.23,25.25,48800.0,21.1733,21.1733,21.0565,21.0732,48800.0
2011-11-25 09:30:00,24.88,24.98,24.79,24.98,30000.0,20.7644,20.8478,20.6893,20.8478,30000.0
2011-11-25 09:35:00,24.98,25.07,24.98,25.05,18300.0,20.8478,20.9229,20.8478,20.9062,18300.0
2011-11-25 09:40:00,25.02,25.06,25.0,25.03,14400.0,20.8812,20.9146,20.8645,20.8896,14400.0
2011-11-25 09:45:00,25.03,25.03,24.99,25.0,14700.0,20.8896,20.8896,20.8562,20.8645,14700.0
2011-11-25 09:50:00,25.0,25.08,25.0,25.06,10500.0,20.8645,20.9313,20.8645,20.9146,10500.0
2011-11-25 09:55:00,25.09,25.13,25.04,25.04,8300.0,20.9396,20.973,20.8979,20.8979,8300.0
2011-11-25 10:00:00,25.04,25.09,25.04,25.09,8900.0,20.8979,20.9396,20.8979,20.9396,8900.0
2011-11-25 10:05:00,25.1,25.16,25.08,25.12,9000.0,20.948,20.9981,20.9313,20.9647,9000.0
2011-11-25 10:10:00,25.12,25.15,25.1,25.13,7000.0,20.9647,20.9897,20.948,20.973,7000.0
2011-11-25 10:15:00,25.12,25.14,25.06,25.14,4900.0,20.9647,20.9814,20.9146,20.9814,4900.0
2011-11-25 10:20:00,25.15,25.15,25.13,25.15,2700.0,20.9897,20.9897,20.973,20.9897,2700.0
2011-11-25 10:25:00,25.14,25.15,25.09,25.11,4800.0,20.9814,20.9897,20.9396,20.9563,4800.0
2011-11-25 10:30:00,25.08,25.1,25.08,25.1,900.0,20.9313,20.948,20.9313,20.948,900.0
2011-11-25 10:35:00,25.1,25.14,25.1,25.12,2500.0,20.948,20.9814,20.948,20.9647,2500.0
2011-11-25 10:40:00,25.11,25.13,25.1,25.1,1300.0,20.9563,20.973,20.948,20.948,1300.0
2011-11-25 10:45:00,25.11,25.14,25.1,25.11,3700.0,20.9563,20.9814,20.948,20.9563,3700.0
2011-11-25 10:50:00,25.09,25.13,25.08,25.1,8300.0,20.9396,20.973,20.9313,20.948,8300.0
2011-11-25 10:55:00,25.08,25.1,25.08,25.09,1800.0,20.9313,20.948,20.9313,20.9396,1800.0
2011-11-25 11:00:00,25.1,25.1,25.04,25.05,6000.0,20.948,20.948,20.8979,20.9062,6000.0
2011-11-25 11:05:00,25.06,25.07,25.03,25.03,7500.0,20.9146,20.9229,20.8896,20.8896,7500.0
2011-11-25 11:10:00,25.04,25.06,25.03,25.05,8400.0,20.8979,20.9146,20.8896,20.9062,8400.0
2011-11-25 11:15:00,25.03,25.04,25.0,25.0,8400.0,20.8896,20.8979,20.8645,20.8645,8400.0
2011-11-25 11:20:00,25.01,25.02,25.0,25.02,12900.0,20.8729,20.8812,20.8645,20.8812,12900.0
2011-11-25 11:25:00,25.01,25.02,25.0,25.0,16300.0,20.8729,20.8812,20.8645,20.8645,16300.0
2011-11-25 11:30:00,25.01,25.05,24.99,25.02,6700.0,20.8729,20.9062,20.8562,20.8812,6700.0
2011-11-25 11:35:00,25.02,25.02,24.98,25.02,5000.0,20.8812,20.8812,20.8478,20.8812,5000.0
2011-11-25 11:40:00,25.02,25.04,24.98,24.98,5000.0,20.8812,20.8979,20.8478,20.8478,5000.0
2011-11-25 11:45:00,24.97,24.97,24.92,24.92,5600.0,20.8395,20.8395,20.7978,20.7978,5600.0
2011-11-25 11:50:00,24.93,24.93,24.91,24.92,10000.0,20.8061,20.8061,20.7894,20.7978,10000.0
2011-11-25 11:55:00,24.92,24.96,24.92,24.92,6100.0,20.7978,20.8311,20.7978,20.7978,6100.0
2011-11-25 12:00:00,24.93,24.97,24.93,24.96,14900.0,20.8061,20.8395,20.8061,20.8311,14900.0
2011-11-25 12:05:00,24.96,24.96,24.95,24.95,10200.0,20.8311,20.8311,20.8228,20.8228,10200.0
2011-11-25 12:10:00,24.95,24.97,24.93,24.96,13100.0,20.8228,20.8395,20.8061,20.8311,13100.0
2011-11-25 12:15:00,24.96,25.0,24.96,25.0,9700.0,20.8311,20.8645,20.8311,20.8645,9700.0
2011-11-25 12:20:00,24.99,25.0,24.98,25.0,9700.0,20.8562,20.8645,20.8478,20.8645,9700.0
2011-11-25 12:25:00,25.01,25.02,25.0,25.02,6200.0,20.8729,20.8812,20.8645,20.8812,6200.0
2011-11-25 12:30:00,25.02,25.03,25.0,25.03,7900.0,20.8812,20.8896,20.8645,20.8896,7900.0
2011-11-25 12:35:00,25.03,25.03,24.97,24.98,28500.0,20.8896,20.8896,20.8395,20.8478,28500.0
2011-11-25 12:40:00,24.98,24.98,24.97,24.97,4300.0,20.8478,20.8478,20.8395,20.8395,4300.0
2011-11-25 12:45:00,24.97,25.03,24.97,25.03,28500.0,20.8395,20.8896,20.8395,20.8896,28500.0
2011-11-25 12:50:00,25.03,25.05,24.99,24.99,9800.0,20.8896,20.9062,20.8562,20.8562,9800.0
2011-11-25 12:55:00,24.99,24.99,24.95,24.98,10800.0,20.8562,20.8562,20.8228,20.8478,10800.0
2011-11-28 09:30:00,25.63,25.71,25.58,25.66,8100.0,21.3903,21.4571,21.3486,21.4153,8100.0
2011-11-28 09:35:00,25.63,25.81,25.58,25.81,14100.0,21.3903,21.5405,21.3486,21.5405,14100.0
2011-11-28 09:40:00,25.82,25.85,25.74,25.83,15100.0,21.5489,21.5739,21.4821,21.5572,15100.0
2011-11-28 09:45:00,25.83,25.85,25.82,25.85,9000.0,21.5572,21.5739,21.5489,21.5739,9000.0
2011-11-28 09:50:00,25.84,25.87,25.84,25.87,7300.0,21.5656,21.5906,21.5656,21.5906,7300.0
2011-11-28 09:55:00,25.87,25.89,25.84,25.88,12200.0,21.5906,21.6073,21.5656,21.5989,12200.0
2011-11-28 10:00:00,25.88,25.9,25.83,25.83,14700.0,21.5989,21.6156,21.5572,21.5572,14700.0
2011-11-28 10:05:00,25.85,25.89,25.84,25.89,13100.0,21.5739,21.6073,21.5656,21.6073,13100.0
2011-11-28 10:10:00,25.89,25.94,25.89,25.9,5300.0,21.6073,21.649,21.6073,21.6156,5300.0
2011-11-28 10:15:00,25.91,25.95,25.91,25.94,4300.0,21.624,21.6574,21.624,21.649,4300.0
2011-11-28 10:20:00,25.94,25.94,25.89,25.91,4900.0,21.649,21.649,21.6073,21.624,4900.0
2011-11-28 10:25:00,25.91,25.93,25.9,25.91,8000.0,21.624,21.6407,21.6156,21.624,8000.0
2011-11-28 10:30:00,25.91,25.96,25.9,25.9,11200.0,21.624,21.6657,21.6156,21.6156,11200.0
2011-11-28 10:35:00,25.91,25.94,25.89,25.89,6500.0,21.624,21.649,21.6073,21.6073,6500.0
2011-11-28 10:40:00,25.88,25.9,25.88,25.88,2300.0,21.5989,21.6156,21.5989,21.5989,2300.0
2011-11-28 10:45:00,25.88,25.88,25.86,25.87,4400.0,21.5989,21.5989,21.5823,21.5906,4400.0
2011-11-28 10:50:00,25.86,25.88,25.82,25.87,8000.0,21.5823,21.5989,21.5489,21.5906,8000.0
2011-11-28 10:55:00,25.89,25.9,25.85,25.86,4100.0,21.6073,21.6156,21.5739,21.5823,4100.0
2011-11-28 11:00:00,25.87,25.91,25.85,25.85,5600.0,21.5906,21.624,21.5739,21.5739,5600.0
2011-11-28 11:05:00,25.86,25.86,25.82,25.82,10800.0,21.5823,21.5823,21.5489,21.5489,10800.0
2011-11-28 11:10:00,25.83,25.84,25.78,25.79,16900.0,21.5572,21.5656,21.5155,21.5238,16900.0
2011-11-28 11:15:00,25.8,25.8,25.79,25.79,3100.0,21.5322,21.5322,21.5238,21.5238,3100.0
2011-11-28 11:20:00,25.8,25.8,25.75,25.75,2200.0,21.5322,21.5322,21.4905,21.4905,2200.0
2011-11-28 11:25:00,25.75,25.78,25.75,25.78,2500.0,21.4905,21.5155,21.4905,21.5155,2500.0
2011-11-28 11:30:00,25.77,25.8,25.76,25.76,7300.0,21.5071,21.5322,21.4988,21.4988,7300.0
2011-11-28 11:35:00,25.76,25.77,25.69,25.7,9200.0,21.4988,21.5071,21.4404,21.4487,9200.0
2011-11-28 11:40:00,25.7,25.71,25.67,25.67,5800.0,21.4487,21.4571,21.4237,21.4237,5800.0
2011-11-28 11:45:00,25.66,25.7,25.64,25.67,7300.0,21.4153,21.4487,21.3987,21.4237,7300.0
2011-11-28 11:50:00,25.68,25.69,25.66,25.69,4100.0,21.432,21.4404,21.4153,21.4404,4100.0
2011-11-28 11:55:00,25.68,25.69,25.67,25.69,4000.0,21.432,21.4404,21.4237,21.4404,4000.0
2011-11-28 12:00:00,25.7,25.7,25.67,25.68,2100.0,21.4487,21.4487,21.4237,21.432,2100.0
2011-11-28 12:05:00,25.68,25.69,25.66,25.67,2500.0,21.432,21.4404,21.4153,21.4237,2500.0
2011-11-28 12:10:00,25.66,25.7,25.65,25.66,8800.0,21.4153,21.4487,21.407,21.4153,8800.0
2011-11-28 12:15:00,25.66,25.67,25.65,25.67,2000.0,21.4153,21.4237,21.407,21.4237,2000.0
2011-11-28 12:20:00,25.67,25.67,25.64,25.64,4400.0,21.4237,21.4237,21.3987,21.3987,4400.0
2011-11-28 12:25:00,25.64,25.64,25.59,25.59,5000.0,21.3987,21.3987,21.3569,21.3569,5000.0
2011-11-28 12:30:00,25.6,25.6,25.56,25.57,9500.0,21.3653,21.3653,21.3319,21.3402,9500.0
2011-11-28 12:35:00,25.57,25.59,25.56,25.57,10800.0,21.3402,21.3569,21.3319,21.3402,10800.0
2011-11-28 12:40:00,25.58,25.59,25.52,25.55,14600.0,21.3486,21.3569,21.2985,21.3235,14600.0
2011-11-28 12:45:00,25.55,25.57,25.54,25.55,6400.0,21.3235,21.3402,21.3152,21.3235,6400.0
2011-11-28 12:50:00,25.54,25.56,25.52,25.53,45200.0,21.3152,21.3319,21.2985,21.3068,45200.0
2011-11-28 12:55:00,25.53,25.54,25.45,25.48,64500.0,21.3068,21.3152,21.2401,21.2651,64500.0
2011-11-28 13:00:00,25.49,25.49,25.42,25.44,16400.0,21.2735,21.2735,21.215,21.2317,16400.0
2011-11-28 13:05:00,25.44,25.44,25.41,25.42,4100.0,21.2317,21.2317,21.2067,21.215,4100.0
2011-11-28 13:10:00,25.43,25.45,25.42,25.45,4000.0,21.2234,21.2401,21.215,21.2401,4000.0
2011-11-28 13:15:00,25.45,25.55,25.45,25.54,3400.0,21.2401,21.3235,21.2401,21.3152,3400.0
2011-11-28 13:20:00,25.55,25.59,25.55,25.57,17200.0,21.3235,21.3569,21.3235,21.3402,17200.0
2011-11-28 13:25:00,25.58,25.58,25.55,25.55,10400.0,21.3486,21.3486,21.3235,21.3235,10400.0
2011-11-28 13:30:00,25.56,25.58,25.51,25.53,27100.0,21.3319,21.3486,21.2902,21.3068,27100.0
2011-11-28 13:35:00,25.54,25.55,25.53,25.55,2600.0,21.3152,21.3235,21.3068,21.3235,2600.0
2011-11-28 13:40:00,25.55,25.57,25.55,25.57,5300.0,21.3235,21.3402,21.3235,21.3402,5300.0
2011-11-28 13:45:00,25.57,25.58,25.57,25.58,1100.0,21.3402,21.3486,21.3402,21.3486,1100.0
2011-11-28 13:50:00,25.58,25.59,25.57,25.58,11300.0,21.3486,21.3569,21.3402,21.3486,11300.0
2011-11-28 13:55:00,25.58,25.58,25.57,25.58,14700.0,21.3486,21.3486,21.3402,21.3486,14700.0
2011-11-28 14:00:00,25.59,25.63,25.58,25.63,16400.0,21.3569,21.3903,21.3486,21.3903,16400.0
2011-11-28 14:05:00,25.64,25.7,25.64,25.7,23700.0,21.3987,21.4487,21.3987,21.4487,23700.0
2011-11-28 14:10:00,25.69,25.7,25.68,25.7,9300.0,21.4404,21.4487,21.432,21.4487,9300.0
2011-11-28 14:15:00,25.7,25.73,25.69,25.71,10700.0,21.4487,21.4738,21.4404,21.4571,10700.0
2011-11-28 14:20:00,25.72,25.73,25.7,25.7,14900.0,21.4654,21.4738,21.4487,21.4487,14900.0
2011-11-28 14:25:00,25.7,25.71,25.7,25.71,15500.0,21.4487,21.4571,21.4487,21.4571,15500.0
2011-11-28 14:30:00,25.72,25.75,25.72,25.74,5700.0,21.4654,21.4905,21.4654,21.4821,5700.0
2011-11-28 14:35:00,25.73,25.76,25.72,25.75,17400.0,21.4738,21.4988,21.4654,21.4905,17400.0
2011-11-28 14:40:00,25.75,25.77,25.75,25.76,10200.0,21.4905,21.5071,21.4905,21.4988,10200.0
2011-11-28 14:45:00,25.77,25.78,25.75,25.75,13000.0,21.5071,21.5155,21.4905,21.4905,13000.0
2011-11-28 14:50:00,25.75,25.75,25.69,25.69,15800.0,21.4905,21.4905,21.4404,21.4404,15800.0
2011-11-28 14:55:00,25.7,25.72,25.69,25.71,11000.0,21.4487,21.4654,21.4404,21.4571,11000.0
2011-11-28 15:00:00,25.7,25.76,25.7,25.75,14900.0,21.4487,21.4988,21.4487,21.4905,14900.0
2011-11-28 15:05:00,25.74,25.74,25.65,25.67,9100.0,21.4821,21.4821,21.407,21.4237,9100.0
2011-11-28 15:10:00,25.68,25.7,25.67,25.68,6000.0,21.432,21.4487,21.4237,21.432,6000.0
2011-11-28 15:15:00,25.69,25.71,25.63,25.7,13500.0,21.4404,21.4571,21.3903,21.4487,13500.0
2011-11-28 15:20:00,25.7,25.78,25.7,25.76,12700.0,21.4487,21.5155,21.4487,21.4988,12700.0
2011-11-28 15:25:00,25.77,25.79,25.74,25.75,8400.0,21.5071,21.5238,21.4821,21.4905,8400.0
2011-11-28 15:30:00,25.75,25.81,25.74,25.76,15800.0,21.4905,21.5405,21.4821,21.4988,15800.0
2011-11-28 15:35:00,25.75,25.8,25.75,25.76,13900.0,21.4905,21.5322,21.4905,21.4988,13900.0
2011-11-28 15:40:00,25.76,25.78,25.75,25.78,27800.0,21.4988,21.5155,21.4905,21.5155,27800.0
2011-11-28 15:45:00,25.78,25.79,25.71,25.71,31700.0,21.5155,21.5238,21.4571,21.4571,31700.0
2011-11-28 15:50:00,25.71,25.76,25.71,25.76,24000.0,21.4571,21.4988,21.4571,21.4988,24000.0
2011-11-28 15:55:00,25.76,25.91,25.76,25.91,63600.0,21.4988,21.624,21.4988,21.624,63600.0
2011-11-29 09:30:00,25.75,25.82,25.6,25.65,40200.0,21.4905,21.5489,21.3653,21.407,40200.0
2011-11-29 09:35:00,25.62,25.83,25.62,25.73,19000.0,21.382,21.5572,21.382,21.4738,19000.0
2011-11-29 09:40:00,25.72,25.77,25.72,25.74,4900.0,21.4654,21.5071,21.4654,21.4821,4900.0
2011-11-29 09:45:00,25.74,25.74,25.63,25.66,15800.0,21.4821,21.4821,21.3903,21.4153,15800.0
2011-11-29 09:50:00,25.67,25.75,25.67,25.71,12300.0,21.4237,21.4905,21.4237,21.4571,12300.0
2011-11-29 09:55:00,25.71,25.72,25.59,25.64,16800.0,21.4571,21.4654,21.3569,21.3987,16800.0
2011-11-29 10:00:00,25.64,25.71,25.59,25.61,38500.0,21.3987,21.4571,21.3569,21.3736,38500.0
2011-11-29 10:05:00,25.61,25.65,25.57,25.65,19000.0,21.3736,21.407,21.3402,21.407,19000.0
2011-11-29 10:10:00,25.65,25.69,25.64,25.65,6200.0,21.407,21.4404,21.3987,21.407,6200.0
2011-11-29 10:15:00,25.66,25.69,25.63,25.66,9600.0,21.4153,21.4404,21.3903,21.4153,9600.0
2011-11-29 10:20:00,25.66,25.73,25.66,25.71,6500.0,21.4153,21.4738,21.4153,21.4571,6500.0
2011-11-29 10:25:00,25.71,25.74,25.69,25.71,7700.0,21.4571,21.4821,21.4404,21.4571,7700.0
2011-11-29 10:30:00,25.7,25.7,25.69,25.7,2700.0,21.4487,21.4487,21.4404,21.4487,2700.0
2011-11-29 10:35:00,25.7,25.72,25.68,25.7,22200.0,21.4487,21.4654,21.432,21.4487,22200.0
2011-11-29 10:40:00,25.69,25.7,25.69,25.7,3800.0,21.4404,21.4487,21.4404,21.4487,3800.0
2011-11-29 10:45:00,25.69,25.7,25.66,25.66,13500.0,21.4404,21.4487,21.4153,21.4153,13500.0
2011-11-29 10:50:00,25.65,25.66,25.62,25.62,9800.0,21.407,21.4153,21.382,21.382,9800.0
2011-11-29 10:55:00,25.62,25.62,25.58,25.61,6200.0,21.382,21.382,21.3486,21.3736,6200.0
2011-11-29 11:00:00,25.6,25.62,25.58,25.6,7200.0,21.3653,21.382,21.3486,21.3653,7200.0
2011-11-29 11:05:00,25.6,25.62,25.58,25.58,7000.0,21.3653,21.382,21.3486,21.3486,7000.0
2011-11-29 11:10:00,25.59,25.61,25.58,25.58,8400.0,21.3569,21.3736,21.3486,21.3486,8400.0
2011-11-29 11:15:00,25.58,25.61,25.58,25.58,8300.0,21.3486,21.3736,21.3486,21.3486,8300.0
2011-11-29 11:20:00,25.59,25.59,25.54,25.54,6500.0,21.3569,21.3569,21.3152,21.3152,6500.0
2011-11-29 11:25:00,25.55,25.58,25.54,25.56,5000.0,21.3235,21.3486,21.3152,21.3319,5000.0
2011-11-29 11:30:00,25.56,25.61,25.55,25.6,11900.0,21.3319,21.3736,21.3235,21.3653,11900.0
2011-11-29 11:35:00,25.61,25.61,25.59,25.59,5200.0,21.3736,21.3736,21.3569,21.3569,5200.0
2011-11-29 11:40:00,25.59,25.61,25.59,25.59,11800.0,21.3569,21.3736,21.3569,21.3569,11800.0
2011-11-29 11:45:00,25.6,25.6,25.59,25.59,4300.0,21.3653,21.3653,21.3569,21.3569,4300.0
2011-11-29 11:50:00,25.59,25.61,25.55,25.55,13900.0,21.3569,21.3736,21.3235,21.3235,13900.0
2011-11-29 11:55:00,25.55,25.56,25.54,25.54,6700.0,21.3235,21.3319,21.3152,21.3152,6700.0
2011-11-29 12:00:00,25.54,25.59,25.52,25.59,21600.0,21.3152,21.3569,21.2985,21.3569,21600.0
2011-11-29 12:05:00,25.59,25.65,25.59,25.65,13200.0,21.3569,21.407,21.3569,21.407,13200.0
2011-11-29 12:10:00,25.66,25.67,25.64,25.66,8100.0,21.4153,21.4237,21.3987,21.4153,8100.0
2011-11-29 12:15:00,25.64,25.65,25.59,25.59,11800.0,21.3987,21.407,21.3569,21.3569,11800.0
2011-11-29 12:20:00,25.6,25.6,25.58,25.6,4600.0,21.3653,21.3653,21.3486,21.3653,4600.0
2011-11-29 12:25:00,25.6,25.6,25.59,25.59,10800.0,21.3653,21.3653,21.3569,21.3569,10800.0
2011-11-29 12:30:00,25.59,25.6,25.59,25.6,6300.0,21.3569,21.3653,21.3569,21.3653,6300.0
2011-11-29 12:35:00,25.59,25.6,25.59,25.6,4200.0,21.3569,21.3653,21.3569,21.3653,4200.0
2011-11-29 12:40:00,25.6,25.6,25.56,25.56,14100.0,21.3653,21.3653,21.3319,21.3319,14100.0
2011-11-29 12:45:00,25.56,25.6,25.56,25.6,2500.0,21.3319,21.3653,21.3319,21.3653,2500.0
2011-11-29 12:50:00,25.58,25.59,25.56,25.57,3600.0,21.3486,21.3569,21.3319,21.3402,3600.0
2011-11-29 12:55:00,25.57,25.57,25.53,25.54,6200.0,21.3402,21.3402,21.3068,21.3152,6200.0
2011-11-29 13:00:00,25.54,25.54,25.47,25.47,7700.0,21.3152,21.3152,21.2568,21.2568,7700.0
2011-11-29 13:05:00,25.48,25.48,25.41,25.44,5900.0,21.2651,21.2651,21.2067,21.2317,5900.0
2011-11-29 13:10:00,25.43,25.44,25.42,25.43,19700.0,21.2234,21.2317,21.215,21.2234,19700.0
2011-11-29 13:15:00,25.43,25.46,25.43,25.44,3700.0,21.2234,21.2484,21.2234,21.2317,3700.0
2011-11-29 13:20:00,25.45,25.52,25.43,25.52,4000.0,21.2401,21.2985,21.2234,21.2985,4000.0
2011-11-29 13:25:00,25.52,25.52,25.5,25.5,10700.0,21.2985,21.2985,21.2818,21.2818,10700.0
2011-11-29 13:30:00,25.46,25.47,25.45,25.46,6700.0,21.2484,21.2568,21.2401,21.2484,6700.0
2011-11-29 13:35:00,25.46,25.53,25.46,25.53,10600.0,21.2484,21.3068,21.2484,21.3068,10600.0
2011-11-29 13:40:00,25.53,25.53,25.5,25.5,3900.0,21.3068,21.3068,21.2818,21.2818,3900.0
2011-11-29 13:45:00,25.49,25.49,25.46,25.47,3600.0,21.2735,21.2735,21.2484,21.2568,3600.0
2011-11-29 13:50:00,25.47,25.48,25.4,25.41,8500.0,21.2568,21.2651,21.1984,21.2067,8500.0
2011-11-29 13:55:00,25.41,25.41,25.36,25.39,8800.0,21.2067,21.2067,21.165,21.19,8800.0
2011-11-29 14:00:00,25.4,25.41,25.34,25.41,7500.0,21.1984,21.2067,21.1483,21.2067,7500.0
2011-11-29 14:05:00,25.41,25.42,25.38,25.4,11200.0,21.2067,21.215,21.1817,21.1984,11200.0
2011-11-29 14:10:00,25.4,25.41,25.4,25.41,9500.0,21.1984,21.2067,21.1984,21.2067,9500.0
2011-11-29 14:15:00,25.41,25.41,25.33,25.39,13300.0,21.2067,21.2067,21.1399,21.19,13300.0
2011-11-29 14:20:00,25.39,25.41,25.39,25.4,12800.0,21.19,21.2067,21.19,21.1984,12800.0
2011-11-29 14:25:00,25.4,25.41,25.37,25.39,5000.0,21.1984,21.2067,21.1733,21.19,5000.0
2011-11-29 14:30:00,25.39,25.45,25.39,25.43,9100.0,21.19,21.2401,21.19,21.2234,9100.0
2011-11-29 14:35:00,25.45,25.45,25.41,25.41,4400.0,21.2401,21.2401,21.2067,21.2067,4400.0
2011-11-29 14:40:00,25.4,25.45,25.4,25.44,7800.0,21.1984,21.2401,21.1984,21.2317,7800.0
2011-11-29 14:45:00,25.44,25.45,25.4,25.4,7300.0,21.2317,21.2401,21.1984,21.1984,7300.0
2011-11-29 14:50:00,25.4,25.41,25.39,25.4,9400.0,21.1984,21.2067,21.19,21.1984,9400.0
2011-11-29 14:55:00,25.4,25.43,25.4,25.41,8100.0,21.1984,21.2234,21.1984,21.2067,8100.0
2011-11-29 15:00:00,25.42,25.42,25.37,25.39,24100.0,21.215,21.215,21.1733,21.19,24100.0
2011-11-29 15:05:00,25.39,25.4,25.36,25.37,7500.0,21.19,21.1984,21.165,21.1733,7500.0
2011-11-29 15:10:00,25.35,25.45,25.35,25.44,20400.0,21.1566,21.2401,21.1566,21.2317,20400.0
2011-11-29 15:15:00,25.45,25.5,25.43,25.45,24400.0,21.2401,21.2818,21.2234,21.2401,24400.0
2011-11-29 15:20:00,25.46,25.46,25.43,25.43,12000.0,21.2484,21.2484,21.2234,21.2234,12000.0
2011-11-29 15:25:00,25.44,25.45,25.37,25.41,21300.0,21.2317,21.2401,21.1733,21.2067,21300.0
2011-11-29 15:30:00,25.42,25.45,25.42,25.43,20200.0,21.215,21.2401,21.215,21.2234,20200.0
2011-11-29 15:35:00,25.44,25.45,25.39,25.4,39500.0,21.2317,21.2401,21.19,21.1984,39500.0
2011-11-29 15:40:00,25.41,25.42,25.38,25.42,46800.0,21.2067,21.215,21.1817,21.215,46800.0
2011-11-29 15:45:00,25.42,25.44,25.36,25.39,24700.0,21.215,21.2317,21.165,21.19,24700.0
2011-11-29 15:50:00,25.38,25.4,25.36,25.39,29100.0,21.1817,21.1984,21.165,21.19,29100.0
2011-11-29 15:55:00,25.4,25.4,25.36,25.39,28600.0,21.1984,21.1984,21.165,21.19,28600.0
2011-11-30 09:30:00,26.1,26.14,25.96,26.06,19500.0,21.7826,21.8159,21.6657,21.7492,19500.0
2011-11-30 09:35:00,26.04,26.12,26.04,26.1,15200.0,21.7325,21.7992,21.7325,21.7826,15200.0
2011-11-30 09:40:00,26.09,26.19,26.05,26.19,35600.0,21.7742,21.8577,21.7408,21.8577,35600.0
2011-11-30 09:45:00,26.2,26.27,26.2,26.21,9800.0,21.866,21.9244,21.866,21.8744,9800.0
2011-11-30 09:50:00,26.2,26.24,26.14,26.21,9600.0,21.866,21.8994,21.8159,21.8744,9600.0
2011-11-30 09:55:00,26.24,26.24,26.18,26.23,4400.0,21.8994,21.8994,21.8493,21.8911,4400.0
2011-11-30 10:00:00,26.23,26.28,26.2,26.23,26500.0,21.8911,21.9328,21.866,21.8911,26500.0
2011-11-30 10:05:00,26.23,26.25,26.2,26.2,6500.0,21.8911,21.9077,21.866,21.866,6500.0
2011-11-30 10:10:00,26.2,26.21,26.17,26.2,4700.0,21.866,21.8744,21.841,21.866,4700.0
2011-11-30 10:15:00,26.21,26.22,26.2,26.2,5100.0,21.8744,21.8827,21.866,21.866,5100.0
2011-11-30 10:20:00,26.22,26.25,26.21,26.24,23400.0,21.8827,21.9077,21.8744,21.8994,23400.0
2011-11-30 10:25:00,26.24,26.25,26.17,26.23,11400.0,21.8994,21.9077,21.841,21.8911,11400.0
2011-11-30 10:30:00,26.22,26.24,26.22,26.23,10800.0,21.8827,21.8994,21.8827,21.8911,10800.0
2011-11-30 10:35:00,26.23,26.25,26.23,26.25,12400.0,21.8911,21.9077,21.8911,21.9077,12400.0
2011-11-30 10:40:00,26.24,26.24,26.23,26.23,8300.0,21.8994,21.8994,21.8911,21.8911,8300.0
2011-11-30 10:45:00,26.24,26.25,26.23,26.24,12900.0,21.8994,21.9077,21.8911,21.8994,12900.0
2011-11-30 10:50:00,26.24,26.25,26.21,26.21,13900.0,21.8994,21.9077,21.8744,21.8744,13900.0
2011-11-30 10:55:00,26.22,26.24,26.2,26.24,8900.0,21.8827,21.8994,21.866,21.8994,8900.0
2011-11-30 11:00:00,26.24,26.24,26.14,26.14,15600.0,21.8994,21.8994,21.8159,21.8159,15600.0
2011-11-30 11:05:00,26.13,26.14,26.06,26.06,44900.0,21.8076,21.8159,21.7492,21.7492,44900.0
2011-11-30 11:10:00,26.06,26.07,25.99,26.02,25400.0,21.7492,21.7575,21.6908,21.7158,25400.0
2011-11-30 11:15:00,26.01,26.02,26.0,26.0,12900.0,21.7074,21.7158,21.6991,21.6991,12900.0
2011-11-30 11:20:00,26.0,26.01,26.0,26.01,3300.0,21.6991,21.7074,21.6991,21.7074,3300.0
2011-11-30 11:25:00,26.01,26.02,26.0,26.01,22100.0,21.7074,21.7158,21.6991,21.7074,22100.0
2011-11-30 11:30:00,26.01,26.03,25.99,26.0,42900.0,21.7074,21.7241,21.6908,21.6991,42900.0
2011-11-30 11:35:00,26.01,26.02,25.98,25.98,16200.0,21.7074,21.7158,21.6824,21.6824,16200.0
2011-11-30 11:40:00,25.99,26.0,25.99,26.0,2700.0,21.6908,21.6991,21.6908,21.6991,2700.0
2011-11-30 11:45:00,26.01,26.03,25.99,26.01,9900.0,21.7074,21.7241,21.6908,21.7074,9900.0
2011-11-30 11:50:00,26.02,26.03,26.0,26.01,4200.0,21.7158,21.7241,21.6991,21.7074,4200.0
2011-11-30 11:55:00,26.01,26.01,25.97,25.99,6300.0,21.7074,21.7074,21.6741,21.6908,6300.0
2011-11-30 12:00:00,26.01,26.03,26.01,26.03,1500.0,21.7074,21.7241,21.7074,21.7241,1500.0
2011-11-30 12:05:00,26.02,26.02,26.01,26.02,3900.0,21.7158,21.7158,21.7074,21.7158,3900.0
2011-11-30 12:10:00,26.02,26.03,26.01,26.02,2400.0,21.7158,21.7241,21.7074,21.7158,2400.0
2011-11-30 12:15:00,26.03,26.06,26.02,26.04,9400.0,21.7241,21.7492,21.7158,21.7325,9400.0
2011-11-30 12:20:00,26.04,26.08,26.03,26.06,6400.0,21.7325,21.7659,21.7241,21.7492,6400.0
2011-11-30 12:25:00,26.08,26.09,26.05,26.07,5400.0,21.7659,21.7742,21.7408,21.7575,5400.0
2011-11-30 12:30:00,26.08,26.09,26.07,26.09,2600.0,21.7659,21.7742,21.7575,21.7742,2600.0
2011-11-30 12:35:00,26.08,26.08,26.06,26.07,2300.0,21.7659,21.7659,21.7492,21.7575,2300.0
2011-11-30 12:40:00,26.08,26.08,26.04,26.04,5400.0,21.7659,21.7659,21.7325,21.7325,5400.0
2011-11-30 12:45:00,26.04,26.04,26.01,26.04,10300.0,21.7325,21.7325,21.7074,21.7325,10300.0
2011-11-30 12:50:00,26.04,26.04,26.04,26.04,1300.0,21.7325,21.7325,21.7325,21.7325,1300.0
2011-11-30 12:55:00,26.04,26.04,26.02,26.04,9700.0,21.7325,21.7325,21.7158,21.7325,9700.0
2011-11-30 13:00:00,26.05,26.06,26.02,26.04,9200.0,21.7408,21.7492,21.7158,21.7325,9200.0
2011-11-30 13:05:00,26.04,26.05,26.04,26.05,2900.0,21.7325,21.7408,21.7325,21.7408,2900.0
2011-11-30 13:10:00,26.06,26.06,26.04,26.05,4100.0,21.7492,21.7492,21.7325,21.7408,4100.0
2011-11-30 13:15:00,26.05,26.05,26.03,26.03,2600.0,21.7408,21.7408,21.7241,21.7241,2600.0
2011-11-30 13:20:00,26.04,26.05,26.03,26.04,4500.0,21.7325,21.7408,21.7241,21.7325,4500.0
2011-11-30 13:25:00,26.04,26.04,26.02,26.02,1900.0,21.7325,21.7325,21.7158,21.7158,1900.0
2011-11-30 13:30:00,26.02,26.02,26.0,26.01,7200.0,21.7158,21.7158,21.6991,21.7074,7200.0
2011-11-30 13:35:00,26.02,26.03,26.0,26.0,3700.0,21.7158,21.7241,21.6991,21.6991,3700.0
2011-11-30 13:40:00,26.0,26.01,26.0,26.0,1900.0,21.6991,21.7074,21.6991,21.6991,1900.0
2011-11-30 13:45:00,26.01,26.05,26.01,26.03,7900.0,21.7074,21.7408,21.7074,21.7241,7900.0
2011-11-30 13:50:00,26.03,26.03,26.0,26.02,9000.0,21.7241,21.7241,21.6991,21.7158,9000.0
2011-11-30 13:55:00,26.01,26.02,26.0,26.01,4600.0,21.7074,21.7158,21.6991,21.7074,4600.0
2011-11-30 14:00:00,26.02,26.02,26.0,26.01,4100.0,21.7158,21.7158,21.6991,21.7074,4100.0
2011-11-30 14:05:00,26.01,26.01,26.0,26.0,15100.0,21.7074,21.7074,21.6991,21.6991,15100.0
2011-11-30 14:10:00,26.0,26.01,25.97,26.0,18900.0,21.6991,21.7074,21.6741,21.6991,18900.0
2011-11-30 14:15:00,26.0,26.01,25.97,25.98,6800.0,21.6991,21.7074,21.6741,21.6824,6800.0
2011-11-30 14:20:00,25.97,26.0,25.97,25.98,5000.0,21.6741,21.6991,21.6741,21.6824,5000.0
2011-11-30 14:25:00,25.98,26.0,25.97,25.99,7100.0,21.6824,21.6991,21.6741,21.6908,7100.0
2011-11-30 14:30:00,25.99,26.0,25.99,26.0,4200.0,21.6908,21.6991,21.6908,21.6991,4200.0
2011-11-30 14:35:00,26.0,26.01,25.98,25.99,22800.0,21.6991,21.7074,21.6824,21.6908,22800.0
2011-11-30 14:40:00,25.99,26.01,25.99,26.0,19200.0,21.6908,21.7074,21.6908,21.6991,19200.0
2011-11-30 14:45:00,26.0,26.0,25.97,25.98,6700.0,21.6991,21.6991,21.6741,21.6824,6700.0
2011-11-30 14:50:00,25.99,26.0,25.98,25.99,3900.0,21.6908,21.6991,21.6824,21.6908,3900.0
2011-11-30 14:55:00,25.99,26.0,25.99,26.0,10100.0,21.6908,21.6991,21.6908,21.6991,10100.0
2011-11-30 15:00:00,26.0,26.01,25.97,26.0,22400.0,21.6991,21.7074,21.6741,21.6991,22400.0
2011-11-30 15:05:00,26.0,26.01,25.98,26.0,26400.0,21.6991,21.7074,21.6824,21.6991,26400.0
2011-11-30 15:10:00,26.0,26.05,26.0,26.04,21700.0,21.6991,21.7408,21.6991,21.7325,21700.0
2011-11-30 15:15:00,26.03,26.04,26.0,26.01,25200.0,21.7241,21.7325,21.6991,21.7074,25200.0
2011-11-30 15:20:00,26.02,26.08,26.02,26.02,62000.0,21.7158,21.7659,21.7158,21.7158,62000.0
2011-11-30 15:25:00,26.03,26.06,26.02,26.05,10100.0,21.7241,21.7492,21.7158,21.7408,10100.0
2011-11-30 15:30:00,26.05,26.06,26.03,26.04,14500.0,21.7408,21.7492,21.7241,21.7325,14500.0
2011-11-30 15:35:00,26.04,26.06,26.03,26.05,6200.0,21.7325,21.7492,21.7241,21.7408,6200.0
2011-11-30 15:40:00,26.05,26.1,26.04,26.08,24100.0,21.7408,21.7826,21.7325,21.7659,24100.0
2011-11-30 15:45:00,26.09,26.12,26.09,26.11,61700.0,21.7742,21.7992,21.7742,21.7909,61700.0
2011-11-30 15:50:00,26.12,26.19,26.12,26.18,24200.0,21.7992,21.8577,21.7992,21.8493,24200.0
2011-11-30 15:55:00,26.18,26.19,26.15,26.15,163900.0,21.8493,21.8577,21.8243,21.8243,163900.0
2011-12-01 09:30:00,25.98,26.04,25.98,26.03,10700.0,21.6824,21.7325,21.6824,21.7241,10700.0
2011-12-01 09:35:00,26.03,26.04,25.98,26.01,9700.0,21.7241,21.7325,21.6824,21.7074,9700.0
2011-12-01 09:40:00,26.0,26.06,25.99,26.03,14400.0,21.6991,21.7492,21.6908,21.7241,14400.0
2011-12-01 09:45:00,26.02,26.08,26.01,26.06,27300.0,21.7158,21.7659,21.7074,21.7492,27300.0
2011-12-01 09:50:00,26.06,26.09,26.05,26.08,17500.0,21.7492,21.7742,21.7408,21.7659,17500.0
2011-12-01 09:55:00,26.1,26.11,26.05,26.08,26000.0,21.7826,21.7909,21.7408,21.7659,26000.0
2011-12-01 10:00:00,26.1,26.14,26.06,26.1,23300.0,21.7826,21.8159,21.7492,21.7826,23300.0
2011-12-01 10:05:00,26.1,26.11,26.07,26.09,12800.0,21.7826,21.7909,21.7575,21.7742,12800.0
2011-12-01 10:10:00,26.08,26.09,26.07,26.08,6200.0,21.7659,21.7742,21.7575,21.7659,6200.0
2011-12-01 10:15:00,26.08,26.09,26.06,26.08,12400.0,21.7659,21.7742,21.7492,21.7659,12400.0
2011-12-01 10:20:00,26.09,26.1,26.08,26.1,3400.0,21.7742,21.7826,21.7659,21.7826,3400.0
2011-12-01 10:25:00,26.1,26.11,26.06,26.07,20500.0,21.7826,21.7909,21.7492,21.7575,20500.0
2011-12-01 10:30:00,26.07,26.07,26.03,26.06,9900.0,21.7575,21.7575,21.7241,21.7492,9900.0
2011-12-01 10:35:00,26.07,26.08,26.02,26.04,18300.0,21.7575,21.7659,21.7158,21.7325,18300.0
2011-12-01 10:40:00,26.05,26.05,26.02,26.02,16500.0,21.7408,21.7408,21.7158,21.7158,16500.0
2011-12-01 10:45:00,26.04,26.06,26.01,26.04,17500.0,21.7325,21.7492,21.7074,21.7325,17500.0
2011-12-01 10:50:00,26.04,26.06,26.03,26.06,4500.0,21.7325,21.7492,21.7241,21.7492,4500.0
2011-12-01 10:55:00,26.05,26.08,26.03,26.08,4500.0,21.7408,21.7659,21.7241,21.7659,4500.0
2011-12-01 11:00:00,26.08,26.08,26.07,26.07,6600.0,21.7659,21.7659,21.7575,21.7575,6600.0
2011-12-01 11:05:00,26.08,26.08,26.06,26.07,15800.0,21.7659,21.7659,21.7492,21.7575,15800.0
2011-12-01 11:10:00,26.08,26.08,26.01,26.02,10100.0,21.7659,21.7659,21.7074,21.7158,10100.0
2011-12-01 11:15:00,26.03,26.04,26.0,26.03,9700.0,21.7241,21.7325,21.6991,21.7241,9700.0
2011-12-01 11:20:00,26.03,26.04,26.01,26.04,5100.0,21.7241,21.7325,21.7074,21.7325,5100.0
2011-12-01 11:25:00,26.03,26.05,26.03,26.03,7600.0,21.7241,21.7408,21.7241,21.7241,7600.0
2011-12-01 11:30:00,26.02,26.05,26.0,26.05,13200.0,21.7158,21.7408,21.6991,21.7408,13200.0
2011-12-01 11:35:00,26.06,26.06,26.0,26.06,11900.0,21.7492,21.7492,21.6991,21.7492,11900.0
2011-12-01 11:40:00,26.07,26.08,26.04,26.05,5300.0,21.7575,21.7659,21.7325,21.7408,5300.0
2011-12-01 11:45:00,26.06,26.07,26.03,26.04,11400.0,21.7492,21.7575,21.7241,21.7325,11400.0
2011-12-01 11:50:00,26.05,26.08,26.05,26.08,11600.0,21.7408,21.7659,21.7408,21.7659,11600.0
2011-12-01 11:55:00,26.08,26.08,26.06,26.07,5900.0,21.7659,21.7659,21.7492,21.7575,5900.0
2011-12-01 12:00:00,26.06,26.07,26.02,26.04,19300.0,21.7492,21.7575,21.7158,21.7325,19300.0
2011-12-01 12:05:00,26.05,26.08,26.05,26.05,7000.0,21.7408,21.7659,21.7408,21.7408,7000.0
2011-12-01 12:10:00,26.06,26.06,26.03,26.04,3500.0,21.7492,21.7492,21.7241,21.7325,3500.0
2011-12-01 12:15:00,26.04,26.05,26.01,26.05,7000.0,21.7325,21.7408,21.7074,21.7408,7000.0
2011-12-01 12:20:00,26.04,26.05,26.03,26.04,10500.0,21.7325,21.7408,21.7241,21.7325,10500.0
2011-12-01 12:25:00,26.05,26.05,26.0,26.01,14100.0,21.7408,21.7408,21.6991,21.7074,14100.0
2011-12-01 12:30:00,26.01,26.02,26.0,26.01,9700.0,21.7074,21.7158,21.6991,21.7074,9700.0
2011-12-01 12:35:00,26.01,26.01,25.99,25.99,16000.0,21.7074,21.7074,21.6908,21.6908,16000.0
2011-12-01 12:40:00,26.0,26.02,25.98,26.0,13700.0,21.6991,21.7158,21.6824,21.6991,13700.0
2011-12-01 12:45:00,26.0,26.0,25.97,25.98,4800.0,21.6991,21.6991,21.6741,21.6824,4800.0
2011-12-01 12:50:00,25.98,26.01,25.97,25.99,9700.0,21.6824,21.7074,21.6741,21.6908,9700.0
2011-12-01 12:55:00,25.98,25.99,25.91,25.92,13400.0,21.6824,21.6908,21.624,21.6323,13400.0
2011-12-01 13:00:00,25.92,25.96,25.91,25.95,6100.0,21.6323,21.6657,21.624,21.6574,6100.0
2011-12-01 13:05:00,25.95,25.96,25.94,25.95,3500.0,21.6574,21.6657,21.649,21.6574,3500.0
2011-12-01 13:10:00,25.94,25.97,25.93,25.96,6300.0,21.649,21.6741,21.6407,21.6657,6300.0
2011-12-01 13:15:00,25.96,25.98,25.96,25.98,6500.0,21.6657,21.6824,21.6657,21.6824,6500.0
2011-12-01 13:20:00,25.98,25.98,25.96,25.96,7600.0,21.6824,21.6824,21.6657,21.6657,7600.0
2011-12-01 13:25:00,25.97,26.0,25.96,26.0,6600.0,21.6741,21.6991,21.6657,21.6991,6600.0
2011-12-01 13:30:00,26.0,26.01,25.97,25.97,9800.0,21.6991,21.7074,21.6741,21.6741,9800.0
2011-12-01 13:35:00,25.98,25.98,25.95,25.97,10800.0,21.6824,21.6824,21.6574,21.6741,10800.0
2011-12-01 13:40:00,25.97,26.01,25.96,25.99,12000.0,21.6741,21.7074,21.6657,21.6908,12000.0
2011-12-01 13:45:00,26.0,26.01,25.99,26.01,3800.0,21.6991,21.7074,21.6908,21.7074,3800.0
2011-12-01 13:50:00,26.0,26.01,25.98,25.99,9100.0,21.6991,21.7074,21.6824,21.6908,9100.0
2011-12-01 13:55:00,25.99,26.01,25.98,26.0,12800.0,21.6908,21.7074,21.6824,21.6991,12800.0
2011-12-01 14:00:00,26.01,26.01,25.98,25.99,6600.0,21.7074,21.7074,21.6824,21.6908,6600.0
2011-12-01 14:05:00,25.99,26.0,25.97,25.97,13400.0,21.6908,21.6991,21.6741,21.6741,13400.0
2011-12-01 14:10:00,25.98,25.98,25.95,25.96,8700.0,21.6824,21.6824,21.6574,21.6657,8700.0
2011-12-01 14:15:00,25.95,25.97,25.94,25.94,9500.0,21.6574,21.6741,21.649,21.649,9500.0
2011-12-01 14:20:00,25.93,25.97,25.93,25.96,7500.0,21.6407,21.6741,21.6407,21.6657,7500.0
2011-12-01 14:25:00,25.96,25.97,25.95,25.95,12100.0,21.6657,21.6741,21.6574,21.6574,12100.0
2011-12-01 14:30:00,25.95,25.96,25.95,25.95,7600.0,21.6574,21.6657,21.6574,21.6574,7600.0
2011-12-01 14:35:00,25.95,25.96,25.95,25.96,6800.0,21.6574,21.6657,21.6574,21.6657,6800.0
2011-12-01 14:40:00,25.96,25.96,25.95,25.96,6000.0,21.6657,21.6657,21.6574,21.6657,6000.0
2011-12-01 14:45:00,25.96,25.97,25.96,25.96,13600.0,21.6657,21.6741,21.6657,21.6657,13600.0
2011-12-01 14:50:00,25.97,25.97,25.93,25.95,13800.0,21.6741,21.6741,21.6407,21.6574,13800.0
2011-12-01 14:55:00,25.95,25.96,25.94,25.94,12800.0,21.6574,21.6657,21.649,21.649,12800.0
2011-12-01 15:00:00,25.94,25.97,25.94,25.96,9400.0,21.649,21.6741,21.649,21.6657,9400.0
2011-12-01 15:05:00,25.96,25.97,25.87,25.9,38100.0,21.6657,21.6741,21.5906,21.6156,38100.0
2011-12-01 15:10:00,25.9,25.96,25.9,25.96,14800.0,21.6156,21.6657,21.6156,21.6657,14800.0
2011-12-01 15:15:00,25.96,25.98,25.95,25.97,13800.0,21.6657,21.6824,21.6574,21.6741,13800.0
2011-12-01 15:20:00,25.98,26.0,25.94,25.99,26500.0,21.6824,21.6991,21.649,21.6908,26500.0
2011-12-01 15:25:00,26.0,26.03,25.98,26.0,20000.0,21.6991,21.7241,21.6824,21.6991,20000.0
2011-12-01 15:30:00,26.0,26.01,25.92,25.92,29600.0,21.6991,21.7074,21.6323,21.6323,29600.0
2011-12-01 15:35:00,25.92,25.93,25.87,25.89,31600.0,21.6323,21.6407,21.5906,21.6073,31600.0
2011-12-01 15:40:00,25.89,25.91,25.87,25.89,18300.0,21.6073,21.624,21.5906,21.6073,18300.0
2011-12-01 15:45:00,25.89,25.89,25.85,25.86,31200.0,21.6073,21.6073,21.5739,21.5823,31200.0
2011-12-01 15:50:00,25.86,25.87,25.81,25.83,28900.0,21.5823,21.5906,21.5405,21.5572,28900.0
2011-12-01 15:55:00,25.82,25.83,25.73,25.82,124900.0,21.5489,21.5572,21.4738,21.5489,124900.0
2011-12-02 09:30:00,26.1,26.19,26.03,26.18,17600.0,21.7826,21.8577,21.7241,21.8493,17600.0
2011-12-02 09:35:00,26.18,26.2,26.08,26.08,22600.0,21.8493,21.866,21.7659,21.7659,22600.0
2011-12-02 09:40:00,26.1,26.13,26.05,26.09,10100.0,21.7826,21.8076,21.7408,21.7742,10100.0
2011-12-02 09:45:00,26.08,26.1,25.99,26.01,13600.0,21.7659,21.7826,21.6908,21.7074,13600.0
2011-12-02 09:50:00,26.03,26.07,25.96,26.07,14800.0,21.7241,21.7575,21.6657,21.7575,14800.0
2011-12-02 09:55:00,26.08,26.1,26.04,26.05,17100.0,21.7659,21.7826,21.7325,21.7408,17100.0
2011-12-02 10:00:00,26.07,26.1,26.05,26.05,16000.0,21.7575,21.7826,21.7408,21.7408,16000.0
2011-12-02 10:05:00,26.04,26.04,25.96,26.0,13900.0,21.7325,21.7325,21.6657,21.6991,13900.0
2011-12-02 10:10:00,26.01,26.06,26.0,26.02,28200.0,21.7074,21.7492,21.6991,21.7158,28200.0
2011-12-02 10:15:00,26.01,26.07,26.01,26.07,11500.0,21.7074,21.7575,21.7074,21.7575,11500.0
2011-12-02 10:20:00,26.07,26.09,26.05,26.05,15900.0,21.7575,21.7742,21.7408,21.7408,15900.0
2011-12-02 10:25:00,26.05,26.05,26.0,26.03,66000.0,21.7408,21.7408,21.6991,21.7241,66000.0
2011-12-02 10:30:00,26.03,26.07,26.01,26.03,14400.0,21.7241,21.7575,21.7074,21.7241,14400.0
2011-12-02 10:35:00,26.03,26.06,26.01,26.06,11600.0,21.7241,21.7492,21.7074,21.7492,11600.0
2011-12-02 10:40:00,26.06,26.07,26.0,26.02,9200.0,21.7492,21.7575,21.6991,21.7158,9200.0
2011-12-02 10:45:00,26.02,26.03,26.01,26.01,6100.0,21.7158,21.7241,21.7074,21.7074,6100.0
2011-12-02 10:50:00,26.02,26.07,26.02,26.07,5500.0,21.7158,21.7575,21.7158,21.7575,5500.0
2011-12-02 10:55:00,26.07,26.07,26.0,26.02,9700.0,21.7575,21.7575,21.6991,21.7158,9700.0
2011-12-02 11:00:00,26.01,26.03,25.98,26.0,15800.0,21.7074,21.7241,21.6824,21.6991,15800.0
2011-12-02 11:05:00,26.01,26.02,25.99,26.02,15900.0,21.7074,21.7158,21.6908,21.7158,15900.0
2011-12-02 11:10:00,26.01,26.03,26.0,26.0,8600.0,21.7074,21.7241,21.6991,21.6991,8600.0
2011-12-02 11:15:00,26.0,26.02,25.99,26.01,10900.0,21.6991,21.7158,21.6908,21.7074,10900.0
2011-12-02 11:20:00,26.02,26.05,26.02,26.04,5600.0,21.7158,21.7408,21.7158,21.7325,5600.0
2011-12-02 11:25:00,26.03,26.06,26.02,26.04,9400.0,21.7241,21.7492,21.7158,21.7325,9400.0
2011-12-02 11:30:00,26.05,26.05,25.99,25.99,15400.0,21.7408,21.7408,21.6908,21.6908,15400.0
2011-12-02 11:35:00,26.0,26.04,25.99,26.03,19200.0,21.6991,21.7325,21.6908,21.7241,19200.0
2011-12-02 11:40:00,26.03,26.03,25.99,25.99,14500.0,21.7241,21.7241,21.6908,21.6908,14500.0
2011-12-02 11:45:00,25.99,26.01,25.95,25.95,14200.0,21.6908,21.7074,21.6574,21.6574,14200.0
2011-12-02 11:50:00,25.95,25.97,25.94,25.97,9200.0,21.6574,21.6741,21.649,21.6741,9200.0
2011-12-02 11:55:00,25.98,26.0,25.98,25.99,14500.0,21.6824,21.6991,21.6824,21.6908,14500.0
2011-12-02 12:00:00,26.0,26.01,25.99,26.0,22900.0,21.6991,21.7074,21.6908,21.6991,22900.0
2011-12-02 12:05:00,26.01,26.04,26.01,26.01,9300.0,21.7074,21.7325,21.7074,21.7074,9300.0
2011-12-02 12:10:00,26.02,26.04,26.0,26.0,9000.0,21.7158,21.7325,21.6991,21.6991,9000.0
2011-12-02 12:15:00,26.0,26.03,26.0,26.0,13100.0,21.6991,21.7241,21.6991,21.6991,13100.0
2011-12-02 12:20:00,26.02,26.04,26.02,26.03,5100.0,21.7158,21.7325,21.7158,21.7241,5100.0
2011-12-02 12:25:00,26.03,26.03,26.0,26.01,6700.0,21.7241,21.7241,21.6991,21.7074,6700.0
2011-12-02 12:30:00,26.01,26.02,26.0,26.02,10800.0,21.7074,21.7158,21.6991,21.7158,10800.0
2011-12-02 12:35:00,26.02,26.03,26.0,26.02,18700.0,21.7158,21.7241,21.6991,21.7158,18700.0
2011-12-02 12:40:00,26.03,26.04,26.01,26.01,6500.0,21.7241,21.7325,21.7074,21.7074,6500.0
2011-12-02 12:45:00,26.01,26.06,26.01,26.05,11200.0,21.7074,21.7492,21.7074,21.7408,11200.0
2011-12-02 12:50:00,26.05,26.05,26.04,26.05,6400.0,21.7408,21.7408,21.7325,21.7408,6400.0
2011-12-02 12:55:00,26.04,26.05,26.02,26.03,3400.0,21.7325,21.7408,21.7158,21.7241,3400.0
2011-12-02 13:00:00,26.02,26.05,26.01,26.04,13600.0,21.7158,21.7408,21.7074,21.7325,13600.0
2011-12-02 13:05:00,26.04,26.05,26.01,26.01,9100.0,21.7325,21.7408,21.7074,21.7074,9100.0
2011-12-02 13:10:00,26.01,26.02,26.0,26.0,15200.0,21.7074,21.7158,21.6991,21.6991,15200.0
2011-12-02 13:15:00,26.0,26.03,25.99,26.03,14400.0,21.6991,21.7241,21.6908,21.7241,14400.0
2011-12-02 13:20:00,26.02,26.05,26.02,26.04,11200.0,21.7158,21.7408,21.7158,21.7325,11200.0
2011-12-02 13:25:00,26.03,26.04,26.0,26.02,13600.0,21.7241,21.7325,21.6991,21.7158,13600.0
2011-12-02 13:30:00,26.02,26.02,26.0,26.02,16600.0,21.7158,21.7158,21.6991,21.7158,16600.0
2011-12-02 13:35:00,26.02,26.02,26.0,26.0,15700.0,21.7158,21.7158,21.6991,21.6991,15700.0
2011-12-02 13:40:00,26.0,26.0,25.95,25.95,43700.0,21.6991,21.6991,21.6574,21.6574,43700.0
2011-12-02 13:45:00,25.96,26.0,25.96,25.96,30000.0,21.6657,21.6991,21.6657,21.6657,30000.0
2011-12-02 13:50:00,25.96,25.98,25.92,25.93,23600.0,21.6657,21.6824,21.6323,21.6407,23600.0
2011-12-02 13:55:00,25.93,25.96,25.92,25.95,9000.0,21.6407,21.6657,21.6323,21.6574,9000.0
2011-12-02 14:00:00,25.95,25.97,25.95,25.96,22000.0,21.6574,21.6741,21.6574,21.6657,22000.0
2011-12-02 14:05:00,25.96,25.96,25.92,25.95,19100.0,21.6657,21.6657,21.6323,21.6574,19100.0
2011-12-02 14:10:00,25.97,25.99,25.96,25.98,7000.0,21.6741,21.6908,21.6657,21.6824,7000.0
2011-12-02 14:15:00,25.98,25.98,25.97,25.97,17700.0,21.6824,21.6824,21.6741,21.6741,17700.0
2011-12-02 14:20:00,25.97,25.97,25.95,25.96,17200.0,21.6741,21.6741,21.6574,21.6657,17200.0
2011-12-02 14:25:00,25.95,25.96,25.88,25.88,59800.0,21.6574,21.6657,21.5989,21.5989,59800.0
2011-12-02 14:30:00,25.88,25.89,25.81,25.82,28400.0,21.5989,21.6073,21.5405,21.5489,28400.0
2011-12-02 14:35:00,25.83,25.85,25.81,25.83,16600.0,21.5572,21.5739,21.5405,21.5572,16600.0
2011-12-02 14:40:00,25.83,25.89,25.82,25.88,10400.0,21.5572,21.6073,21.5489,21.5989,10400.0
2011-12-02 14:45:00,25.88,25.91,25.87,25.89,11800.0,21.5989,21.624,21.5906,21.6073,11800.0
2011-12-02 14:50:00,25.88,25.9,25.87,25.88,31800.0,21.5989,21.6156,21.5906,21.5989,31800.0
2011-12-02 14:55:00,25.88,25.89,25.82,25.84,28100.0,21.5989,21.6073,21.5489,21.5656,28100.0
2011-12-02 15:00:00,25.83,25.86,25.82,25.84,28900.0,21.5572,21.5823,21.5489,21.5656,28900.0
2011-12-02 15:05:00,25.85,25.85,25.81,25.82,9500.0,21.5739,21.5739,21.5405,21.5489,9500.0
2011-12-02 15:10:00,25.82,25.86,25.81,25.85,24800.0,21.5489,21.5823,21.5405,21.5739,24800.0
2011-12-02 15:15:00,25.85,25.85,25.81,25.82,27200.0,21.5739,21.5739,21.5405,21.5489,27200.0
2011-12-02 15:20:00,25.82,25.84,25.82,25.83,21200.0,21.5489,21.5656,21.5489,21.5572,21200.0
2011-12-02 15:25:00,25.82,25.82,25.79,25.79,23000.0,21.5489,21.5489,21.5238,21.5238,23000.0
2011-12-02 15:30:00,25.8,25.8,25.75,25.75,31400.0,21.5322,21.5322,21.4905,21.4905,31400.0
2011-12-02 15:35:00,25.76,25.81,25.75,25.78,32100.0,21.4988,21.5405,21.4905,21.5155,32100.0
2011-12-02 15:40:00,25.78,25.8,25.77,25.8,30000.0,21.5155,21.5322,21.5071,21.5322,30000.0
2011-12-02 15:45:00,25.8,25.8,25.75,25.77,57800.0,21.5322,21.5322,21.4905,21.5071,57800.0
2011-12-02 15:50:00,25.77,25.81,25.76,25.8,42900.0,21.5071,21.5405,21.4988,21.5322,42900.0
2011-12-02 15:55:00,25.8,25.82,25.76,25.77,76300.0,21.5322,21.5489,21.4988,21.5071,76300.0
2011-12-05 09:30:00,26.1,26.13,25.83,25.9,22700.0,21.7826,21.8076,21.5572,21.6156,22700.0
2011-12-05 09:35:00,25.97,26.04,25.97,26.02,10100.0,21.6741,21.7325,21.6741,21.7158,10100.0
2011-12-05 09:40:00,26.02,26.07,25.99,26.05,22100.0,21.7158,21.7575,21.6908,21.7408,22100.0
2011-12-05 09:45:00,26.01,26.1,26.0,26.08,27600.0,21.7074,21.7826,21.6991,21.7659,27600.0
2011-12-05 09:50:00,26.07,26.09,26.05,26.05,30800.0,21.7575,21.7742,21.7408,21.7408,30800.0
2011-12-05 09:55:00,26.06,26.11,26.04,26.08,11100.0,21.7492,21.7909,21.7325,21.7659,11100.0
2011-12-05 10:00:00,26.08,26.12,26.02,26.03,26300.0,21.7659,21.7992,21.7158,21.7241,26300.0
2011-12-05 10:05:00,26.02,26.12,26.02,26.12,14800.0,21.7158,21.7992,21.7158,21.7992,14800.0
2011-12-05 10:10:00,26.12,26.18,26.11,26.11,49900.0,21.7992,21.8493,21.7909,21.7909,49900.0
2011-12-05 10:15:00,26.12,26.13,26.11,26.11,12000.0,21.7992,21.8076,21.7909,21.7909,12000.0
2011-12-05 10:20:00,26.11,26.14,26.1,26.1,13900.0,21.7909,21.8159,21.7826,21.7826,13900.0
2011-12-05 10:25:00,26.11,26.15,26.1,26.12,17800.0,21.7909,21.8243,21.7826,21.7992,17800.0
2011-12-05 10:30:00,26.13,26.14,26.12,26.13,6300.0,21.8076,21.8159,21.7992,21.8076,6300.0
2011-12-05 10:35:00,26.14,26.16,26.11,26.11,11500.0,21.8159,21.8326,21.7909,21.7909,11500.0
2011-12-05 10:40:00,26.11,26.12,26.1,26.1,10400.0,21.7909,21.7992,21.7826,21.7826,10400.0
2011-12-05 10:45:00,26.11,26.11,26.08,26.09,14800.0,21.7909,21.7909,21.7659,21.7742,14800.0
2011-12-05 10:50:00,26.1,26.11,26.1,26.11,6100.0,21.7826,21.7909,21.7826,21.7909,6100.0
2011-12-05 10:55:00,26.11,26.11,26.1,26.1,6400.0,21.7909,21.7909,21.7826,21.7826,6400.0
2011-12-05 11:00:00,26.09,26.12,26.09,26.1,7200.0,21.7742,21.7992,21.7742,21.7826,7200.0
2011-12-05 11:05:00,26.1,26.1,26.07,26.09,12500.0,21.7826,21.7826,21.7575,21.7742,12500.0
2011-12-05 11:10:00,26.09,26.11,26.09,26.1,8800.0,21.7742,21.7909,21.7742,21.7826,8800.0
2011-12-05 11:15:00,26.1,26.11,26.1,26.1,3700.0,21.7826,21.7909,21.7826,21.7826,3700.0
2011-12-05 11:20:00,26.1,26.1,26.09,26.09,6000.0,21.7826,21.7826,21.7742,21.7742,6000.0
2011-12-05 11:25:00,26.09,26.11,26.07,26.1,9000.0,21.7742,21.7909,21.7575,21.7826,9000.0
2011-12-05 11:30:00,26.11,26.14,26.11,26.14,14600.0,21.7909,21.8159,21.7909,21.8159,14600.0
2011-12-05 11:35:00,26.13,26.18,26.13,26.16,12500.0,21.8076,21.8493,21.8076,21.8326,12500.0
2011-12-05 11:40:00,26.16,26.16,26.15,26.15,6200.0,21.8326,21.8326,21.8243,21.8243,6200.0
2011-12-05 11:45:00,26.16,26.17,26.15,26.16,3600.0,21.8326,21.841,21.8243,21.8326,3600.0
2011-12-05 11:50:00,26.15,26.15,26.13,26.14,12600.0,21.8243,21.8243,21.8076,21.8159,12600.0
2011-12-05 11:55:00,26.14,26.15,26.13,26.13,6200.0,21.8159,21.8243,21.8076,21.8076,6200.0
2011-12-05 12:00:00,26.14,26.15,26.13,26.14,6200.0,21.8159,21.8243,21.8076,21.8159,6200.0
2011-12-05 12:05:00,26.14,26.18,26.12,26.15,14400.0,21.8159,21.8493,21.7992,21.8243,14400.0
2011-12-05 12:10:00,26.14,26.15,26.13,26.14,1400.0,21.8159,21.8243,21.8076,21.8159,1400.0
2011-12-05 12:15:00,26.14,26.14,26.14,26.14,1500.0,21.8159,21.8159,21.8159,21.8159,1500.0
2011-12-05 12:20:00,26.13,26.14,26.12,26.13,4800.0,21.8076,21.8159,21.7992,21.8076,4800.0
2011-12-05 12:25:00,26.12,26.13,26.12,26.13,4800.0,21.7992,21.8076,21.7992,21.8076,4800.0
2011-12-05 12:30:00,26.13,26.13,26.11,26.13,4100.0,21.8076,21.8076,21.7909,21.8076,4100.0
2011-12-05 12:35:00,26.14,26.14,26.12,26.13,2600.0,21.8159,21.8159,21.7992,21.8076,2600.0
2011-12-05 12:40:00,26.13,26.13,26.1,26.1,8100.0,21.8076,21.8076,21.7826,21.7826,8100.0
2011-12-05 12:45:00,26.11,26.11,26.1,26.11,13500.0,21.7909,21.7909,21.7826,21.7909,13500.0
2011-12-05 12:50:00,26.12,26.12,26.1,26.1,6700.0,21.7992,21.7992,21.7826,21.7826,6700.0
2011-12-05 12:55:00,26.1,26.12,26.09,26.1,4600.0,21.7826,21.7992,21.7742,21.7826,4600.0
2011-12-05 13:00:00,26.1,26.11,26.1,26.1,5600.0,21.7826,21.7909,21.7826,21.7826,5600.0
2011-12-05 13:05:00,26.1,26.12,26.09,26.12,5200.0,21.7826,21.7992,21.7742,21.7992,5200.0
2011-12-05 13:10:00,26.11,26.13,26.11,26.11,8100.0,21.7909,21.8076,21.7909,21.7909,8100.0
2011-12-05 13:15:00,26.11,26.11,26.09,26.1,2900.0,21.7909,21.7909,21.7742,21.7826,2900.0
2011-12-05 13:20:00,26.11,26.12,26.1,26.1,5300.0,21.7909,21.7992,21.7826,21.7826,5300.0
2011-12-05 13:25:00,26.1,26.11,26.1,26.11,9000.0,21.7826,21.7909,21.7826,21.7909,9000.0
2011-12-05 13:30:00,26.1,26.12,26.1,26.1,12100.0,21.7826,21.7992,21.7826,21.7826,12100.0
2011-12-05 13:35:00,26.1,26.12,26.1,26.11,16200.0,21.7826,21.7992,21.7826,21.7909,16200.0
2011-12-05 13:40:00,26.1,26.11,25.97,26.0,33000.0,21.7826,21.7909,21.6741,21.6991,33000.0
2011-12-05 13:45:00,26.01,26.06,25.97,25.97,12500.0,21.7074,21.7492,21.6741,21.6741,12500.0
2011-12-05 13:50:00,25.96,25.99,25.94,25.95,12400.0,21.6657,21.6908,21.649,21.6574,12400.0
2011-12-05 13:55:00,25.96,25.97,25.92,25.93,15300.0,21.6657,21.6741,21.6323,21.6407,15300.0
2011-12-05 14:00:00,25.93,25.94,25.9,25.92,6600.0,21.6407,21.649,21.6156,21.6323,6600.0
2011-12-05 14:05:00,25.9,25.92,25.88,25.91,9100.0,21.6156,21.6323,21.5989,21.624,9100.0
2011-12-05 14:10:00,25.9,25.94,25.89,25.91,2300.0,21.6156,21.649,21.6073,21.624,2300.0
2011-12-05 14:15:00,25.92,25.94,25.9,25.94,5000.0,21.6323,21.649,21.6156,21.649,5000.0
2011-12-05 14:20:00,25.91,25.94,25.91,25.94,8000.0,21.624,21.649,21.624,21.649,8000.0
2011-12-05 14:25:00,25.92,25.93,25.88,25.93,5400.0,21.6323,21.6407,21.5989,21.6407,5400.0
2011-12-05 14:30:00,25.94,25.95,25.92,25.94,4500.0,21.649,21.6574,21.6323,21.649,4500.0
2011-12-05 14:35:00,25.93,25.98,25.92,25.97,1900.0,21.6407,21.6824,21.6323,21.6741,1900.0
2011-12-05 14:40:00,25.97,25.99,25.95,25.95,4300.0,21.6741,21.6908,21.6574,21.6574,4300.0
2011-12-05 14:45:00,25.97,26.01,25.97,26.0,42100.0,21.6741,21.7074,21.6741,21.6991,42100.0
2011-12-05 14:50:00,26.01,26.02,26.0,26.01,9000.0,21.7074,21.7158,21.6991,21.7074,9000.0
2011-12-05 14:55:00,26.02,26.02,26.01,26.02,6700.0,21.7158,21.7158,21.7074,21.7158,6700.0
2011-12-05 15:00:00,26.03,26.03,26.0,26.02,11800.0,21.7241,21.7241,21.6991,21.7158,11800.0
2011-12-05 15:05:00,26.01,26.02,25.89,25.94,17500.0,21.7074,21.7158,21.6073,21.649,17500.0
2011-12-05 15:10:00,25.94,25.96,25.92,25.94,7300.0,21.649,21.6657,21.6323,21.649,7300.0
2011-12-05 15:15:00,25.94,25.94,25.88,25.91,16200.0,21.649,21.649,21.5989,21.624,16200.0
2011-12-05 15:20:00,25.91,25.96,25.89,25.93,7000.0,21.624,21.6657,21.6073,21.6407,7000.0
2011-12-05 15:25:00,25.93,25.94,25.88,25.88,8800.0,21.6407,21.649,21.5989,21.5989,8800.0
2011-12-05 15:30:00,25.88,25.91,25.83,25.86,24300.0,21.5989,21.624,21.5572,21.5823,24300.0
2011-12-05 15:35:00,25.86,25.86,25.83,25.85,17200.0,21.5823,21.5823,21.5572,21.5739,17200.0
2011-12-05 15:40:00,25.85,25.9,25.83,25.89,19500.0,21.5739,21.6156,21.5572,21.6073,19500.0
2011-12-05 15:45:00,25.89,25.96,25.88,25.93,18000.0,21.6073,21.6657,21.5989,21.6407,18000.0
2011-12-05 15:50:00,25.93,25.98,25.92,25.98,15700.0,21.6407,21.6824,21.6323,21.6824,15700.0
2011-12-05 15:55:00,25.98,25.99,25.95,25.97,40200.0,21.6824,21.6908,21.6574,21.6741,40200.0
2011-12-06 09:30:00,25.46,25.54,25.32,25.45,47500.0,21.2484,21.3152,21.1316,21.2401,47500.0
2011-12-06 09:35:00,25.47,25.56,25.47,25.52,19200.0,21.2568,21.3319,21.2568,21.2985,19200.0
2011-12-06 09:40:00,25.52,25.52,25.43,25.45,19900.0,21.2985,21.2985,21.2234,21.2401,19900.0
2011-12-06 09:45:00,25.43,25.46,25.38,25.38,12600.0,21.2234,21.2484,21.1817,21.1817,12600.0
2011-12-06 09:50:00,25.39,25.43,25.38,25.43,9000.0,21.19,21.2234,21.1817,21.2234,9000.0
2011-12-06 09:55:00,25.44,25.47,25.4,25.45,27000.0,21.2317,21.2568,21.1984,21.2401,27000.0
2011-12-06 10:00:00,25.46,25.52,25.45,25.49,9300.0,21.2484,21.2985,21.2401,21.2735,9300.0
2011-12-06 10:05:00,25.51,25.51,25.44,25.46,8800.0,21.2902,21.2902,21.2317,21.2484,8800.0
2011-12-06 10:10:00,25.46,25.47,25.42,25.45,21800.0,21.2484,21.2568,21.215,21.2401,21800.0
2011-12-06 10:15:00,25.46,25.49,25.45,25.46,7800.0,21.2484,21.2735,21.2401,21.2484,7800.0
2011-12-06 10:20:00,25.46,25.52,25.45,25.5,14200.0,21.2484,21.2985,21.2401,21.2818,14200.0
2011-12-06 10:25:00,25.49,25.51,25.48,25.5,8900.0,21.2735,21.2902,21.2651,21.2818,8900.0
2011-12-06 10:30:00,25.51,25.54,25.49,25.49,11200.0,21.2902,21.3152,21.2735,21.2735,11200.0
2011-12-06 10:35:00,25.49,25.51,25.48,25.51,8400.0,21.2735,21.2902,21.2651,21.2902,8400.0
2011-12-06 10:40:00,25.51,25.51,25.49,25.5,10100.0,21.2902,21.2902,21.2735,21.2818,10100.0
2011-12-06 10:45:00,25.5,25.51,25.48,25.5,16500.0,21.2818,21.2902,21.2651,21.2818,16500.0
2011-12-06 10:50:00,25.49,25.5,25.45,25.45,9700.0,21.2735,21.2818,21.2401,21.2401,9700.0
2011-12-06 10:55:00,25.46,25.5,25.46,25.48,15100.0,21.2484,21.2818,21.2484,21.2651,15100.0
2011-12-06 11:00:00,25.48,25.5,25.47,25.49,10300.0,21.2651,21.2818,21.2568,21.2735,10300.0
2011-12-06 11:05:00,25.5,25.52,25.46,25.46,10600.0,21.2818,21.2985,21.2484,21.2484,10600.0
2011-12-06 11:10:00,25.46,25.48,25.43,25.47,13000.0,21.2484,21.2651,21.2234,21.2568,13000.0
2011-12-06 11:15:00,25.47,25.47,25.41,25.41,11000.0,21.2568,21.2568,21.2067,21.2067,11000.0
2011-12-06 11:20:00,25.42,25.47,25.41,25.41,9300.0,21.215,21.2568,21.2067,21.2067,9300.0
2011-12-06 11:25:00,25.41,25.42,25.35,25.36,24900.0,21.2067,21.215,21.1566,21.165,24900.0
2011-12-06 11:30:00,25.36,25.38,25.33,25.34,15100.0,21.165,21.1817,21.1399,21.1483,15100.0
2011-12-06 11:35:00,25.34,25.34,25.29,25.31,13200.0,21.1483,21.1483,21.1065,21.1232,13200.0
2011-12-06 11:40:00,25.3,25.33,25.3,25.31,6700.0,21.1149,21.1399,21.1149,21.1232,6700.0
2011-12-06 11:45:00,25.3,25.32,25.21,25.21,22700.0,21.1149,21.1316,21.0398,21.0398,22700.0
2011-12-06 11:50:00,25.23,25.26,25.21,25.26,9100.0,21.0565,21.0815,21.0398,21.0815,9100.0
2011-12-06 11:55:00,25.26,25.31,25.26,25.3,12000.0,21.0815,21.1232,21.0815,21.1149,12000.0
2011-12-06 12:00:00,25.3,25.31,25.25,25.25,10500.0,21.1149,21.1232,21.0732,21.0732,10500.0
2011-12-06 12:05:00,25.25,25.25,25.23,25.25,10300.0,21.0732,21.0732,21.0565,21.0732,10300.0
2011-12-06 12:10:00,25.24,25.26,25.21,25.22,10600.0,21.0648,21.0815,21.0398,21.0481,10600.0
2011-12-06 12:15:00,25.23,25.24,25.2,25.2,5400.0,21.0565,21.0648,21.0314,21.0314,5400.0
2011-12-06 12:20:00,25.2,25.2,25.17,25.17,8900.0,21.0314,21.0314,21.0064,21.0064,8900.0
2011-12-06 12:25:00,25.17,25.18,25.14,25.16,6600.0,21.0064,21.0147,20.9814,20.9981,6600.0
2011-12-06 12:30:00,25.18,25.18,25.16,25.17,6900.0,21.0147,21.0147,20.9981,21.0064,6900.0
2011-12-06 12:35:00,25.18,25.21,25.17,25.19,6900.0,21.0147,21.0398,21.0064,21.0231,6900.0
2011-12-06 12:40:00,25.19,25.22,25.19,25.21,4000.0,21.0231,21.0481,21.0231,21.0398,4000.0
2011-12-06 12:45:00,25.22,25.22,25.2,25.2,6500.0,21.0481,21.0481,21.0314,21.0314,6500.0
2011-12-06 12:50:00,25.2,25.23,25.2,25.23,4800.0,21.0314,21.0565,21.0314,21.0565,4800.0
2011-12-06 12:55:00,25.23,25.24,25.23,25.24,3800.0,21.0565,21.0648,21.0565,21.0648,3800.0
2011-12-06 13:00:00,25.23,25.24,25.21,25.24,5100.0,21.0565,21.0648,21.0398,21.0648,5100.0
2011-12-06 13:05:00,25.24,25.25,25.24,25.25,5400.0,21.0648,21.0732,21.0648,21.0732,5400.0
2011-12-06 13:10:00,25.25,25.26,25.24,25.25,9500.0,21.0732,21.0815,21.0648,21.0732,9500.0
2011-12-06 13:15:00,25.25,25.32,25.25,25.31,7300.0,21.0732,21.1316,21.0732,21.1232,7300.0
2011-12-06 13:20:00,25.32,25.33,25.28,25.33,11000.0,21.1316,21.1399,21.0982,21.1399,11000.0
2011-12-06 13:25:00,25.33,25.35,25.33,25.35,5200.0,21.1399,21.1566,21.1399,21.1566,5200.0
2011-12-06 13:30:00,25.35,25.35,25.33,25.35,6700.0,21.1566,21.1566,21.1399,21.1566,6700.0
2011-12-06 13:35:00,25.35,25.36,25.34,25.35,4600.0,21.1566,21.165,21.1483,21.1566,4600.0
2011-12-06 13:40:00,25.35,25.36,25.34,25.35,9100.0,21.1566,21.165,21.1483,21.1566,9100.0
2011-12-06 13:45:00,25.35,25.37,25.34,25.37,11700.0,21.1566,21.1733,21.1483,21.1733,11700.0
2011-12-06 13:50:00,25.37,25.4,25.37,25.39,3700.0,21.1733,21.1984,21.1733,21.19,3700.0
2011-12-06 13:55:00,25.4,25.4,25.39,25.39,2900.0,21.1984,21.1984,21.19,21.19,2900.0
2011-12-06 14:00:00,25.4,25.41,25.39,25.41,8600.0,21.1984,21.2067,21.19,21.2067,8600.0
2011-12-06 14:05:00,25.41,25.41,25.39,25.4,4500.0,21.2067,21.2067,21.19,21.1984,4500.0
2011-12-06 14:10:00,25.4,25.41,25.39,25.41,3800.0,21.1984,21.2067,21.19,21.2067,3800.0
2011-12-06 14:15:00,25.4,25.42,25.4,25.42,7800.0,21.1984,21.215,21.1984,21.215,7800.0
2011-12-06 14:20:00,25.41,25.41,25.36,25.36,9600.0,21.2067,21.2067,21.165,21.165,9600.0
2011-12-06 14:25:00,25.37,25.4,25.36,25.39,3200.0,21.1733,21.1984,21.165,21.19,3200.0
2011-12-06 14:30:00,25.39,25.42,25.39,25.42,11800.0,21.19,21.215,21.19,21.215,11800.0
2011-12-06 14:35:00,25.41,25.44,25.39,25.44,19400.0,21.2067,21.2317,21.19,21.2317,19400.0
2011-12-06 14:40:00,25.44,25.47,25.44,25.47,17200.0,21.2317,21.2568,21.2317,21.2568,17200.0
2011-12-06 14:45:00,25.47,25.48,25.45,25.46,6500.0,21.2568,21.2651,21.2401,21.2484,6500.0
2011-12-06 14:50:00,25.46,25.5,25.46,25.5,12400.0,21.2484,21.2818,21.2484,21.2818,12400.0
2011-12-06 14:55:00,25.5,25.52,25.5,25.51,7400.0,21.2818,21.2985,21.2818,21.2902,7400.0
2011-12-06 15:00:00,25.51,25.53,25.5,25.52,4600.0,21.2902,21.3068,21.2818,21.2985,4600.0
2011-12-06 15:05:00,25.52,25.55,25.51,25.54,12900.0,21.2985,21.3235,21.2902,21.3152,12900.0
2011-12-06 15:10:00,25.55,25.63,25.54,25.6,14500.0,21.3235,21.3903,21.3152,21.3653,14500.0
2011-12-06 15:15:00,25.59,25.6,25.58,25.58,7500.0,21.3569,21.3653,21.3486,21.3486,7500.0
2011-12-06 15:20:00,25.58,25.59,25.56,25.56,15200.0,21.3486,21.3569,21.3319,21.3319,15200.0
2011-12-06 15:25:00,25.56,25.58,25.49,25.5,28300.0,21.3319,21.3486,21.2735,21.2818,28300.0
2011-12-06 15:30:00,25.5,25.51,25.49,25.5,13600.0,21.2818,21.2902,21.2735,21.2818,13600.0
2011-12-06 15:35:00,25.5,25.53,25.49,25.5,18200.0,21.2818,21.3068,21.2735,21.2818,18200.0
2011-12-06 15:40:00,25.5,25.52,25.49,25.49,22300.0,21.2818,21.2985,21.2735,21.2735,22300.0
2011-12-06 15:45:00,25.49,25.52,25.48,25.49,28500.0,21.2735,21.2985,21.2651,21.2735,28500.0
2011-12-06 15:50:00,25.49,25.49,25.46,25.47,19000.0,21.2735,21.2735,21.2484,21.2568,19000.0
2011-12-06 15:55:00,25.46,25.46,25.39,25.42,53700.0,21.2484,21.2484,21.19,21.215,53700.0
2011-12-07 09:30:00,25.25,25.37,25.01,25.02,6600.0,21.0732,21.1733,20.8729,20.8812,6600.0
2011-12-07 09:35:00,25.01,25.1,25.01,25.04,38700.0,20.8729,20.948,20.8729,20.8979,38700.0
2011-12-07 09:40:00,25.03,25.03,24.87,24.9,9100.0,20.8896,20.8896,20.756,20.7811,9100.0
2011-12-07 09:45:00,24.95,24.98,24.95,24.98,1400.0,20.8228,20.8478,20.8228,20.8478,1400.0
2011-12-07 09:50:00,24.97,25.0,24.97,24.99,10600.0,20.8395,20.8645,20.8395,20.8562,10600.0
2011-12-07 09:55:00,24.99,25.05,24.97,25.05,10200.0,20.8562,20.9062,20.8395,20.9062,10200.0
2011-12-07 10:00:00,25.02,25.1,25.02,25.08,5500.0,20.8812,20.948,20.8812,20.9313,5500.0
2011-12-07 10:05:00,25.07,25.07,25.04,25.05,4200.0,20.9229,20.9229,20.8979,20.9062,4200.0
2011-12-07 10:10:00,25.04,25.05,25.04,25.05,2200.0,20.8979,20.9062,20.8979,20.9062,2200.0
2011-12-07 10:15:00,25.05,25.05,25.02,25.04,3300.0,20.9062,20.9062,20.8812,20.8979,3300.0
2011-12-07 10:20:00,25.03,25.05,25.0,25.02,13000.0,20.8896,20.9062,20.8645,20.8812,13000.0
2011-12-07 10:25:00,25.03,25.03,25.0,25.03,13400.0,20.8896,20.8896,20.8645,20.8896,13400.0
2011-12-07 10:30:00,25.03,25.03,25.0,25.03,8300.0,20.8896,20.8896,20.8645,20.8896,8300.0
2011-12-07 10:35:00,25.02,25.02,25.0,25.01,3800.0,20.8812,20.8812,20.8645,20.8729,3800.0
2011-12-07 10:40:00,25.01,25.02,24.98,25.01,9600.0,20.8729,20.8812,20.8478,20.8729,9600.0
2011-12-07 10:45:00,25.0,25.02,24.98,25.01,19700.0,20.8645,20.8812,20.8478,20.8729,19700.0
2011-12-07 10:50:00,25.01,25.02,25.01,25.02,900.0,20.8729,20.8812,20.8729,20.8812,900.0
2011-12-07 10:55:00,25.01,25.01,24.95,25.01,12800.0,20.8729,20.8729,20.8228,20.8729,12800.0
2011-12-07 11:00:00,25.02,25.05,25.01,25.04,3600.0,20.8812,20.9062,20.8729,20.8979,3600.0
2011-12-07 11:05:00,25.05,25.1,25.05,25.1,11800.0,20.9062,20.948,20.9062,20.948,11800.0
2011-12-07 11:10:00,25.1,25.1,25.04,25.07,8900.0,20.948,20.948,20.8979,20.9229,8900.0
2011-12-07 11:15:00,25.07,25.07,25.03,25.03,8900.0,20.9229,20.9229,20.8896,20.8896,8900.0
2011-12-07 11:20:00,25.04,25.08,25.03,25.05,57600.0,20.8979,20.9313,20.8896,20.9062,57600.0
2011-12-07 11:25:00,25.06,25.07,25.05,25.06,8200.0,20.9146,20.9229,20.9062,20.9146,8200.0
2011-12-07 11:30:00,25.06,25.07,25.05,25.07,13300.0,20.9146,20.9229,20.9062,20.9229,13300.0
2011-12-07 11:35:00,25.07,25.09,25.07,25.09,14000.0,20.9229,20.9396,20.9229,20.9396,14000.0
2011-12-07 11:40:00,25.1,25.12,25.09,25.1,7000.0,20.948,20.9647,20.9396,20.948,7000.0
2011-12-07 11:45:00,25.1,25.1,25.09,25.1,8600.0,20.948,20.948,20.9396,20.948,8600.0
2011-12-07 11:50:00,25.1,25.1,25.09,25.09,3700.0,20.948,20.948,20.9396,20.9396,3700.0
2011-12-07 11:55:00,25.1,25.1,25.1,25.1,14300.0,20.948,20.948,20.948,20.948,14300.0
2011-12-07 12:00:00,25.1,25.12,25.09,25.09,22300.0,20.948,20.9647,20.9396,20.9396,22300.0
2011-12-07 12:05:00,25.1,25.1,25.09,25.1,2200.0,20.948,20.948,20.9396,20.948,2200.0
2011-12-07 12:10:00,25.1,25.1,25.08,25.09,2200.0,20.948,20.948,20.9313,20.9396,2200.0
2011-12-07 12:15:00,25.09,25.1,25.09,25.09,2100.0,20.9396,20.948,20.9396,20.9396,2100.0
2011-12-07 12:20:00,25.09,25.12,25.09,25.12,3100.0,20.9396,20.9647,20.9396,20.9647,3100.0
2011-12-07 12:25:00,25.12,25.14,25.09,25.12,11800.0,20.9647,20.9814,20.9396,20.9647,11800.0
2011-12-07 12:30:00,25.13,25.13,25.1,25.11,6500.0,20.973,20.973,20.948,20.9563,6500.0
2011-12-07 12:35:00,25.12,25.12,25.11,25.11,2900.0,20.9647,20.9647,20.9563,20.9563,2900.0
2011-12-07 12:40:00,25.12,25.13,25.11,25.13,5800.0,20.9647,20.973,20.9563,20.973,5800.0
2011-12-07 12:45:00,25.12,25.15,25.12,25.14,8800.0,20.9647,20.9897,20.9647,20.9814,8800.0
2011-12-07 12:50:00,25.15,25.19,25.14,25.17,9200.0,20.9897,21.0231,20.9814,21.0064,9200.0
2011-12-07 12:55:00,25.17,25.19,25.15,25.16,8900.0,21.0064,21.0231,20.9897,20.9981,8900.0
2011-12-07 13:00:00,25.17,25.17,25.15,25.17,6700.0,21.0064,21.0064,20.9897,21.0064,6700.0
2011-12-07 13:05:00,25.17,25.17,25.14,25.15,15100.0,21.0064,21.0064,20.9814,20.9897,15100.0
2011-12-07 13:10:00,25.14,25.17,25.13,25.17,9500.0,20.9814,21.0064,20.973,21.0064,9500.0
2011-12-07 13:15:00,25.18,25.19,25.17,25.19,9500.0,21.0147,21.0231,21.0064,21.0231,9500.0
2011-12-07 13:20:00,25.19,25.2,25.17,25.18,6100.0,21.0231,21.0314,21.0064,21.0147,6100.0
2011-12-07 13:25:00,25.18,25.21,25.16,25.2,13800.0,21.0147,21.0398,20.9981,21.0314,13800.0
2011-12-07 13:30:00,25.21,25.21,25.16,25.17,9700.0,21.0398,21.0398,20.9981,21.0064,9700.0
2011-12-07 13:35:00,25.17,25.19,25.17,25.19,3800.0,21.0064,21.0231,21.0064,21.0231,3800.0
2011-12-07 13:40:00,25.18,25.19,25.17,25.19,2900.0,21.0147,21.0231,21.0064,21.0231,2900.0
2011-12-07 13:45:00,25.19,25.19,25.15,25.17,11800.0,21.0231,21.0231,20.9897,21.0064,11800.0
2011-12-07 13:50:00,25.18,25.2,25.18,25.19,10700.0,21.0147,21.0314,21.0147,21.0231,10700.0
2011-12-07 13:55:00,25.21,25.24,25.21,25.24,3200.0,21.0398,21.0648,21.0398,21.0648,3200.0
2011-12-07 14:00:00,25.23,25.24,25.21,25.22,13900.0,21.0565,21.0648,21.0398,21.0481,13900.0
2011-12-07 14:05:00,25.21,25.24,25.18,25.18,9000.0,21.0398,21.0648,21.0147,21.0147,9000.0
2011-12-07 14:10:00,25.18,25.2,25.17,25.19,3700.0,21.0147,21.0314,21.0064,21.0231,3700.0
2011-12-07 14:15:00,25.19,25.22,25.18,25.2,8700.0,21.0231,21.0481,21.0147,21.0314,8700.0
2011-12-07 14:20:00,25.2,25.26,25.18,25.26,6100.0,21.0314,21.0815,21.0147,21.0815,6100.0
2011-12-07 14:25:00,25.25,25.27,25.25,25.27,3600.0,21.0732,21.0899,21.0732,21.0899,3600.0
2011-12-07 14:30:00,25.27,25.28,25.24,25.28,8600.0,21.0899,21.0982,21.0648,21.0982,8600.0
2011-12-07 14:35:00,25.28,25.28,25.24,25.28,7900.0,21.0982,21.0982,21.0648,21.0982,7900.0
2011-12-07 14:40:00,25.28,25.3,25.21,25.23,16900.0,21.0982,21.1149,21.0398,21.0565,16900.0
2011-12-07 14:45:00,25.24,25.26,25.17,25.22,9500.0,21.0648,21.0815,21.0064,21.0481,9500.0
2011-12-07 14:50:00,25.21,25.22,25.2,25.2,9700.0,21.0398,21.0481,21.0314,21.0314,9700.0
2011-12-07 14:55:00,25.21,25.21,25.19,25.21,10300.0,21.0398,21.0398,21.0231,21.0398,10300.0
2011-12-07 15:00:00,25.22,25.23,25.19,25.19,19700.0,21.0481,21.0565,21.0231,21.0231,19700.0
2011-12-07 15:05:00,25.18,25.2,25.18,25.2,7600.0,21.0147,21.0314,21.0147,21.0314,7600.0
2011-12-07 15:10:00,25.2,25.2,25.19,25.2,9900.0,21.0314,21.0314,21.0231,21.0314,9900.0
2011-12-07 15:15:00,25.2,25.28,25.19,25.27,25200.0,21.0314,21.0982,21.0231,21.0899,25200.0
2011-12-07 15:20:00,25.27,25.3,25.27,25.3,14600.0,21.0899,21.1149,21.0899,21.1149,14600.0
2011-12-07 15:25:00,25.3,25.33,25.3,25.31,13600.0,21.1149,21.1399,21.1149,21.1232,13600.0
2011-12-07 15:30:00,25.32,25.36,25.31,25.33,15900.0,21.1316,21.165,21.1232,21.1399,15900.0
2011-12-07 15:35:00,25.33,25.43,25.33,25.43,19400.0,21.1399,21.2234,21.1399,21.2234,19400.0
2011-12-07 15:40:00,25.43,25.51,25.43,25.43,46000.0,21.2234,21.2902,21.2234,21.2234,46000.0
2011-12-07 15:45:00,25.44,25.48,25.42,25.47,40100.0,21.2317,21.2651,21.215,21.2568,40100.0
2011-12-07 15:50:00,25.46,25.49,25.43,25.45,48900.0,21.2484,21.2735,21.2234,21.2401,48900.0
2011-12-07 15:55:00,25.45,25.47,25.4,25.43,90000.0,21.2401,21.2568,21.1984,21.2234,90000.0
2011-12-08 09:30:00,25.39,25.39,25.22,25.29,6100.0,21.19,21.19,21.0481,21.1065,6100.0
2011-12-08 09:35:00,25.31,25.39,25.31,25.39,1700.0,21.1232,21.19,21.1232,21.19,1700.0
2011-12-08 09:40:00,25.37,25.37,25.3,25.3,2500.0,21.1733,21.1733,21.1149,21.1149,2500.0
2011-12-08 09:45:00,25.29,25.34,25.28,25.34,4100.0,21.1065,21.1483,21.0982,21.1483,4100.0
2011-12-08 09:50:00,25.33,25.36,25.26,25.29,6500.0,21.1399,21.165,21.0815,21.1065,6500.0
2011-12-08 09:55:00,25.25,25.26,25.18,25.18,6300.0,21.0732,21.0815,21.0147,21.0147,6300.0
2011-12-08 10:00:00,25.2,25.24,25.18,25.18,5200.0,21.0314,21.0648,21.0147,21.0147,5200.0
2011-12-08 10:05:00,25.13,25.17,25.13,25.17,400.0,20.973,21.0064,20.973,21.0064,400.0
2011-12-08 10:10:00,25.15,25.18,25.15,25.16,3000.0,20.9897,21.0147,20.9897,20.9981,3000.0
2011-12-08 10:15:00,25.18,25.18,25.13,25.14,3900.0,21.0147,21.0147,20.973,20.9814,3900.0
2011-12-08 10:20:00,25.14,25.17,25.13,25.14,6100.0,20.9814,21.0064,20.973,20.9814,6100.0
2011-12-08 10:25:00,25.13,25.15,25.1,25.14,6500.0,20.973,20.9897,20.948,20.9814,6500.0
2011-12-08 10:30:00,25.15,25.25,25.15,25.21,4900.0,20.9897,21.0732,20.9897,21.0398,4900.0
2011-12-08 10:35:00,25.21,25.21,25.19,25.21,6400.0,21.0398,21.0398,21.0231,21.0398,6400.0
2011-12-08 10:40:00,25.2,25.22,25.17,25.22,6300.0,21.0314,21.0481,21.0064,21.0481,6300.0
2011-12-08 10:45:00,25.21,25.25,25.2,25.25,14400.0,21.0398,21.0732,21.0314,21.0732,14400.0
2011-12-08 10:50:00,25.25,25.31,25.25,25.26,21900.0,21.0732,21.1232,21.0732,21.0815,21900.0
2011-12-08 10:55:00,25.26,25.26,25.24,25.25,26600.0,21.0815,21.0815,21.0648,21.0732,26600.0
2011-12-08 11:00:00,25.24,25.25,25.21,25.24,23800.0,21.0648,21.0732,21.0398,21.0648,23800.0
2011-12-08 11:05:00,25.23,25.25,25.2,25.21,14000.0,21.0565,21.0732,21.0314,21.0398,14000.0
2011-12-08 11:10:00,25.21,25.22,25.2,25.21,11700.0,21.0398,21.0481,21.0314,21.0398,11700.0
2011-12-08 11:15:00,25.2,25.25,25.2,25.22,21900.0,21.0314,21.0732,21.0314,21.0481,21900.0
2011-12-08 11:20:00,25.22,25.24,25.22,25.23,5500.0,21.0481,21.0648,21.0481,21.0565,5500.0
2011-12-08 11:25:00,25.23,25.26,25.22,25.25,5500.0,21.0565,21.0815,21.0481,21.0732,5500.0
2011-12-08 11:30:00,25.26,25.27,25.24,25.25,12100.0,21.0815,21.0899,21.0648,21.0732,12100.0
2011-12-08 11:35:00,25.25,25.26,25.23,25.23,18700.0,21.0732,21.0815,21.0565,21.0565,18700.0
2011-12-08 11:40:00,25.22,25.26,25.22,25.24,10800.0,21.0481,21.0815,21.0481,21.0648,10800.0
2011-12-08 11:45:00,25.25,25.27,25.25,25.26,4200.0,21.0732,21.0899,21.0732,21.0815,4200.0
2011-12-08 11:50:00,25.25,25.29,25.23,25.28,12800.0,21.0732,21.1065,21.0565,21.0982,12800.0
2011-12-08 11:55:00,25.27,25.27,25.22,25.24,2800.0,21.0899,21.0899,21.0481,21.0648,2800.0
2011-12-08 12:00:00,25.23,25.27,25.19,25.21,18600.0,21.0565,21.0899,21.0231,21.0398,18600.0
2011-12-08 12:05:00,25.23,25.25,25.21,25.25,3100.0,21.0565,21.0732,21.0398,21.0732,3100.0
2011-12-08 12:10:00,25.24,25.25,25.21,25.25,3800.0,21.0648,21.0732,21.0398,21.0732,3800.0
2011-12-08 12:15:00,25.23,25.29,25.23,25.24,11100.0,21.0565,21.1065,21.0565,21.0648,11100.0
2011-12-08 12:20:00,25.23,25.23,25.2,25.21,7300.0,21.0565,21.0565,21.0314,21.0398,7300.0
2011-12-08 12:25:00,25.22,25.26,25.2,25.21,14800.0,21.0481,21.0815,21.0314,21.0398,14800.0
2011-12-08 12:30:00,25.2,25.24,25.18,25.22,11700.0,21.0314,21.0648,21.0147,21.0481,11700.0
2011-12-08 12:35:00,25.22,25.23,25.21,25.22,9800.0,21.0481,21.0565,21.0398,21.0481,9800.0
2011-12-08 12:40:00,25.21,25.24,25.21,25.24,5000.0,21.0398,21.0648,21.0398,21.0648,5000.0
2011-12-08 12:45:00,25.24,25.24,25.23,25.23,1400.0,21.0648,21.0648,21.0565,21.0565,1400.0
2011-12-08 12:50:00,25.23,25.26,25.23,25.24,2000.0,21.0565,21.0815,21.0565,21.0648,2000.0
2011-12-08 12:55:00,25.24,25.25,25.23,25.24,2500.0,21.0648,21.0732,21.0565,21.0648,2500.0
2011-12-08 13:00:00,25.23,25.24,25.22,25.22,13800.0,21.0565,21.0648,21.0481,21.0481,13800.0
2011-12-08 13:05:00,25.22,25.22,25.21,25.22,15400.0,21.0481,21.0481,21.0398,21.0481,15400.0
2011-12-08 13:10:00,25.21,25.24,25.2,25.22,16000.0,21.0398,21.0648,21.0314,21.0481,16000.0
2011-12-08 13:15:00,25.21,25.25,25.2,25.25,7900.0,21.0398,21.0732,21.0314,21.0732,7900.0
2011-12-08 13:20:00,25.25,25.27,25.24,25.27,15900.0,21.0732,21.0899,21.0648,21.0899,15900.0
2011-12-08 13:25:00,25.26,25.27,25.25,25.25,12100.0,21.0815,21.0899,21.0732,21.0732,12100.0
2011-12-08 13:30:00,25.25,25.26,25.23,25.24,7900.0,21.0732,21.0815,21.0565,21.0648,7900.0
2011-12-08 13:35:00,25.23,25.26,25.23,25.23,9300.0,21.0565,21.0815,21.0565,21.0565,9300.0
2011-12-08 13:40:00,25.23,25.26,25.22,25.24,5200.0,21.0565,21.0815,21.0481,21.0648,5200.0
2011-12-08 13:45:00,25.24,25.25,25.22,25.22,7400.0,21.0648,21.0732,21.0481,21.0481,7400.0
2011-12-08 13:50:00,25.22,25.25,25.22,25.23,6800.0,21.0481,21.0732,21.0481,21.0565,6800.0
2011-12-08 13:55:00,25.23,25.27,25.23,25.26,5300.0,21.0565,21.0899,21.0565,21.0815,5300.0
2011-12-08 14:00:00,25.25,25.25,25.21,25.25,9600.0,21.0732,21.0732,21.0398,21.0732,9600.0
2011-12-08 14:05:00,25.24,25.27,25.21,25.26,9100.0,21.0648,21.0899,21.0398,21.0815,9100.0
2011-12-08 14:10:00,25.26,25.26,25.24,25.26,4000.0,21.0815,21.0815,21.0648,21.0815,4000.0
2011-12-08 14:15:00,25.25,25.3,25.24,25.28,10700.0,21.0732,21.1149,21.0648,21.0982,10700.0
2011-12-08 14:20:00,25.27,25.27,25.24,25.27,9700.0,21.0899,21.0899,21.0648,21.0899,9700.0
2011-12-08 14:25:00,25.26,25.28,25.25,25.25,3900.0,21.0815,21.0982,21.0732,21.0732,3900.0
2011-12-08 14:30:00,25.25,25.27,25.22,25.24,18200.0,21.0732,21.0899,21.0481,21.0648,18200.0
2011-12-08 14:35:00,25.24,25.24,25.21,25.21,4300.0,21.0648,21.0648,21.0398,21.0398,4300.0
2011-12-08 14:40:00,25.2,25.21,25.16,25.18,5800.0,21.0314,21.0398,20.9981,21.0147,5800.0
2011-12-08 14:45:00,25.18,25.19,25.16,25.19,6300.0,21.0147,21.0231,20.9981,21.0231,6300.0
2011-12-08 14:50:00,25.18,25.18,25.15,25.15,15300.0,21.0147,21.0147,20.9897,20.9897,15300.0
2011-12-08 14:55:00,25.15,25.18,25.15,25.16,10100.0,20.9897,21.0147,20.9897,20.9981,10100.0
2011-12-08 15:00:00,25.17,25.17,25.15,25.15,11800.0,21.0064,21.0064,20.9897,20.9897,11800.0
2011-12-08 15:05:00,25.15,25.16,25.14,25.16,23200.0,20.9897,20.9981,20.9814,20.9981,23200.0
2011-12-08 15:10:00,25.15,25.22,25.15,25.21,16100.0,20.9897,21.0481,20.9897,21.0398,16100.0
2011-12-08 15:15:00,25.21,25.21,25.17,25.2,10900.0,21.0398,21.0398,21.0064,21.0314,10900.0
2011-12-08 15:20:00,25.21,25.21,25.16,25.16,5800.0,21.0398,21.0398,20.9981,20.9981,5800.0
2011-12-08 15:25:00,25.16,25.22,25.16,25.21,16600.0,20.9981,21.0481,20.9981,21.0398,16600.0
2011-12-08 15:30:00,25.2,25.31,25.2,25.27,29000.0,21.0314,21.1232,21.0314,21.0899,29000.0
2011-12-08 15:35:00,25.27,25.29,25.21,25.21,17900.0,21.0899,21.1065,21.0398,21.0398,17900.0
2011-12-08 15:40:00,25.22,25.22,25.15,25.18,29000.0,21.0481,21.0481,20.9897,21.0147,29000.0
2011-12-08 15:45:00,25.17,25.19,25.12,25.15,37700.0,21.0064,21.0231,20.9647,20.9897,37700.0
2011-12-08 15:50:00,25.14,25.16,25.02,25.04,69500.0,20.9814,20.9981,20.8812,20.8979,69500.0
2011-12-08 15:55:00,25.03,25.04,24.95,25.0,82300.0,20.8896,20.8979,20.8228,20.8645,82300.0
2011-12-09 09:30:00,25.08,25.18,25.05,25.09,7900.0,20.9313,21.0147,20.9062,20.9396,7900.0
2011-12-09 09:35:00,25.08,25.16,25.05,25.11,7300.0,20.9313,20.9981,20.9062,20.9563,7300.0
2011-12-09 09:40:00,25.08,25.16,25.08,25.09,15400.0,20.9313,20.9981,20.9313,20.9396,15400.0
2011-12-09 09:45:00,25.08,25.11,25.07,25.08,17800.0,20.9313,20.9563,20.9229,20.9313,17800.0
2011-12-09 09:50:00,25.08,25.09,25.02,25.08,25400.0,20.9313,20.9396,20.8812,20.9313,25400.0
2011-12-09 09:55:00,25.1,25.1,24.99,25.0,31300.0,20.948,20.948,20.8562,20.8645,31300.0
2011-12-09 10:00:00,25.0,25.09,24.98,25.07,18300.0,20.8645,20.9396,20.8478,20.9229,18300.0
2011-12-09 10:05:00,25.06,25.09,25.06,25.07,3900.0,20.9146,20.9396,20.9146,20.9229,3900.0
2011-12-09 10:10:00,25.06,25.06,24.99,24.99,5500.0,20.9146,20.9146,20.8562,20.8562,5500.0
2011-12-09 10:15:00,25.01,25.03,24.99,25.0,4100.0,20.8729,20.8896,20.8562,20.8645,4100.0
2011-12-09 10:20:00,25.0,25.03,24.98,25.02,22600.0,20.8645,20.8896,20.8478,20.8812,22600.0
2011-12-09 10:25:00,25.01,25.02,24.97,25.01,5400.0,20.8729,20.8812,20.8395,20.8729,5400.0
2011-12-09 10:30:00,25.0,25.05,24.98,25.02,7300.0,20.8645,20.9062,20.8478,20.8812,7300.0
2011-12-09 10:35:00,25.03,25.03,24.95,24.98,6100.0,20.8896,20.8896,20.8228,20.8478,6100.0
2011-12-09 10:40:00,24.97,25.01,24.96,25.01,9300.0,20.8395,20.8729,20.8311,20.8729,9300.0
2011-12-09 10:45:00,25.0,25.01,24.98,25.01,7600.0,20.8645,20.8729,20.8478,20.8729,7600.0
2011-12-09 10:50:00,25.01,25.09,24.98,25.06,12900.0,20.8729,20.9396,20.8478,20.9146,12900.0
2011-12-09 10:55:00,25.06,25.09,25.06,25.07,7800.0,20.9146,20.9396,20.9146,20.9229,7800.0
2011-12-09 11:00:00,25.09,25.11,25.07,25.08,6500.0,20.9396,20.9563,20.9229,20.9313,6500.0
2011-12-09 11:05:00,25.09,25.14,25.09,25.14,6400.0,20.9396,20.9814,20.9396,20.9814,6400.0
2011-12-09 11:10:00,25.14,25.15,25.13,25.14,8900.0,20.9814,20.9897,20.973,20.9814,8900.0
2011-12-09 11:15:00,25.13,25.15,25.12,25.13,9900.0,20.973,20.9897,20.9647,20.973,9900.0
2011-12-09 11:20:00,25.13,25.14,25.12,25.13,6100.0,20.973,20.9814,20.9647,20.973,6100.0
2011-12-09 11:25:00,25.14,25.15,25.13,25.15,4400.0,20.9814,20.9897,20.973,20.9897,4400.0
2011-12-09 11:30:00,25.15,25.2,25.14,25.2,12000.0,20.9897,21.0314,20.9814,21.0314,12000.0
2011-12-09 11:35:00,25.2,25.21,25.18,25.19,9100.0,21.0314,21.0398,21.0147,21.0231,9100.0
2011-12-09 11:40:00,25.19,25.21,25.17,25.21,9700.0,21.0231,21.0398,21.0064,21.0398,9700.0
2011-12-09 11:45:00,25.21,25.21,25.16,25.16,10200.0,21.0398,21.0398,20.9981,20.9981,10200.0
2011-12-09 11:50:00,25.16,25.17,25.16,25.17,3200.0,20.9981,21.0064,20.9981,21.0064,3200.0
2011-12-09 11:55:00,25.17,25.17,25.16,25.16,2700.0,21.0064,21.0064,20.9981,20.9981,2700.0
2011-12-09 12:00:00,25.16,25.17,25.13,25.14,8500.0,20.9981,21.0064,20.973,20.9814,8500.0
2011-12-09 12:05:00,25.14,25.15,25.12,25.15,5500.0,20.9814,20.9897,20.9647,20.9897,5500.0
2011-12-09 12:10:00,25.14,25.16,25.14,25.16,6100.0,20.9814,20.9981,20.9814,20.9981,6100.0
2011-12-09 12:15:00,25.16,25.18,25.16,25.18,5500.0,20.9981,21.0147,20.9981,21.0147,5500.0
2011-12-09 12:20:00,25.18,25.18,25.16,25.17,5400.0,21.0147,21.0147,20.9981,21.0064,5400.0
2011-12-09 12:25:00,25.17,25.17,25.13,25.14,4700.0,21.0064,21.0064,20.973,20.9814,4700.0
2011-12-09 12:30:00,25.15,25.16,25.14,25.15,8800.0,20.9897,20.9981,20.9814,20.9897,8800.0
2011-12-09 12:35:00,25.14,25.17,25.14,25.14,4400.0,20.9814,21.0064,20.9814,20.9814,4400.0
2011-12-09 12:40:00,25.14,25.19,25.13,25.18,7900.0,20.9814,21.0231,20.973,21.0147,7900.0
2011-12-09 12:45:00,25.19,25.19,25.16,25.17,15200.0,21.0231,21.0231,20.9981,21.0064,15200.0
2011-12-09 12:50:00,25.17,25.19,25.17,25.17,5900.0,21.0064,21.0231,21.0064,21.0064,5900.0
2011-12-09 12:55:00,25.18,25.18,25.15,25.15,7700.0,21.0147,21.0147,20.9897,20.9897,7700.0
2011-12-09 13:00:00,25.15,25.16,25.14,25.15,6900.0,20.9897,20.9981,20.9814,20.9897,6900.0
2011-12-09 13:05:00,25.14,25.15,25.14,25.15,4600.0,20.9814,20.9897,20.9814,20.9897,4600.0
2011-12-09 13:10:00,25.15,25.18,25.15,25.17,4300.0,20.9897,21.0147,20.9897,21.0064,4300.0
2011-12-09 13:15:00,25.17,25.18,25.14,25.15,5700.0,21.0064,21.0147,20.9814,20.9897,5700.0
2011-12-09 13:20:00,25.16,25.16,25.15,25.15,3000.0,20.9981,20.9981,20.9897,20.9897,3000.0
2011-12-09 13:25:00,25.16,25.19,25.16,25.17,9100.0,20.9981,21.0231,20.9981,21.0064,9100.0
2011-12-09 13:30:00,25.17,25.18,25.17,25.18,8000.0,21.0064,21.0147,21.0064,21.0147,8000.0
2011-12-09 13:35:00,25.17,25.19,25.17,25.18,37800.0,21.0064,21.0231,21.0064,21.0147,37800.0
2011-12-09 13:40:00,25.18,25.18,25.16,25.17,8700.0,21.0147,21.0147,20.9981,21.0064,8700.0
2011-12-09 13:45:00,25.17,25.17,25.15,25.16,4800.0,21.0064,21.0064,20.9897,20.9981,4800.0
2011-12-09 13:50:00,25.16,25.16,25.12,25.13,5300.0,20.9981,20.9981,20.9647,20.973,5300.0
2011-12-09 13:55:00,25.12,25.13,25.11,25.13,13400.0,20.9647,20.973,20.9563,20.973,13400.0
2011-12-09 14:00:00,25.13,25.15,25.12,25.14,7300.0,20.973,20.9897,20.9647,20.9814,7300.0
2011-12-09 14:05:00,25.14,25.14,25.12,25.14,7600.0,20.9814,20.9814,20.9647,20.9814,7600.0
2011-12-09 14:10:00,25.13,25.15,25.13,25.14,4300.0,20.973,20.9897,20.973,20.9814,4300.0
2011-12-09 14:15:00,25.14,25.14,25.11,25.11,10300.0,20.9814,20.9814,20.9563,20.9563,10300.0
2011-12-09 14:20:00,25.11,25.12,25.1,25.11,12500.0,20.9563,20.9647,20.948,20.9563,12500.0
2011-12-09 14:25:00,25.12,25.18,25.11,25.16,53100.0,20.9647,21.0147,20.9563,20.9981,53100.0
2011-12-09 14:30:00,25.17,25.22,25.17,25.21,8700.0,21.0064,21.0481,21.0064,21.0398,8700.0
2011-12-09 14:35:00,25.21,25.22,25.18,25.18,44000.0,21.0398,21.0481,21.0147,21.0147,44000.0
2011-12-09 14:40:00,25.19,25.19,25.17,25.18,46100.0,21.0231,21.0231,21.0064,21.0147,46100.0
2011-12-09 14:45:00,25.18,25.19,25.17,25.18,16600.0,21.0147,21.0231,21.0064,21.0147,16600.0
2011-12-09 14:50:00,25.18,25.19,25.17,25.18,17900.0,21.0147,21.0231,21.0064,21.0147,17900.0
2011-12-09 14:55:00,25.17,25.18,25.16,25.16,11600.0,21.0064,21.0147,20.9981,20.9981,11600.0
2011-12-09 15:00:00,25.16,25.17,25.13,25.13,26600.0,20.9981,21.0064,20.973,20.973,26600.0
2011-12-09 15:05:00,25.12,25.13,25.1,25.13,11700.0,20.9647,20.973,20.948,20.973,11700.0
2011-12-09 15:10:00,25.13,25.14,25.1,25.12,23100.0,20.973,20.9814,20.948,20.9647,23100.0
2011-12-09 15:15:00,25.11,25.12,25.07,25.08,16300.0,20.9563,20.9647,20.9229,20.9313,16300.0
2011-12-09 15:20:00,25.08,25.12,25.08,25.11,36700.0,20.9313,20.9647,20.9313,20.9563,36700.0
2011-12-09 15:25:00,25.11,25.11,25.09,25.11,11600.0,20.9563,20.9563,20.9396,20.9563,11600.0
2011-12-09 15:30:00,25.11,25.11,25.05,25.05,32900.0,20.9563,20.9563,20.9062,20.9062,32900.0
2011-12-09 15:35:00,25.06,25.09,25.05,25.08,11000.0,20.9146,20.9396,20.9062,20.9313,11000.0
2011-12-09 15:40:00,25.09,25.15,25.08,25.15,12900.0,20.9396,20.9897,20.9313,20.9897,12900.0
2011-12-09 15:45:00,25.15,25.16,25.08,25.09,28000.0,20.9897,20.9981,20.9313,20.9396,28000.0
2011-12-09 15:50:00,25.09,25.11,25.08,25.11,15700.0,20.9396,20.9563,20.9313,20.9563,15700.0
2011-12-09 15:55:00,25.1,25.15,25.1,25.1,53100.0,20.948,20.9897,20.948,20.948,53100.0
2011-12-12 09:30:00,24.86,24.96,24.84,24.84,6600.0,20.7477,20.8311,20.731,20.731,6600.0
2011-12-12 09:35:00,24.83,24.83,24.77,24.78,4400.0,20.7226,20.7226,20.6726,20.6809,4400.0
2011-12-12 09:40:00,24.78,24.79,24.75,24.76,9300.0,20.6809,20.6893,20.6559,20.6642,9300.0
2011-12-12 09:45:00,24.77,24.8,24.76,24.8,8700.0,20.6726,20.6976,20.6642,20.6976,8700.0
2011-12-12 09:50:00,24.8,24.8,24.73,24.73,9900.0,20.6976,20.6976,20.6392,20.6392,9900.0
2011-12-12 09:55:00,24.73,24.74,24.69,24.7,11200.0,20.6392,20.6475,20.6058,20.6141,11200.0
2011-12-12 10:00:00,24.7,24.7,24.67,24.69,7300.0,20.6141,20.6141,20.5891,20.6058,7300.0
2011-12-12 10:05:00,24.69,24.77,24.68,24.77,10600.0,20.6058,20.6726,20.5975,20.6726,10600.0
2011-12-12 10:10:00,24.77,24.83,24.76,24.82,10400.0,20.6726,20.7226,20.6642,20.7143,10400.0
2011-12-12 10:15:00,24.82,24.82,24.7,24.7,23100.0,20.7143,20.7143,20.6141,20.6141,23100.0
2011-12-12 10:20:00,24.7,24.72,24.69,24.71,6900.0,20.6141,20.6308,20.6058,20.6225,6900.0
2011-12-12 10:25:00,24.72,24.74,24.71,24.73,10400.0,20.6308,20.6475,20.6225,20.6392,10400.0
2011-12-12 10:30:00,24.72,24.72,24.68,24.69,7500.0,20.6308,20.6308,20.5975,20.6058,7500.0
2011-12-12 10:35:00,24.7,24.72,24.67,24.68,11300.0,20.6141,20.6308,20.5891,20.5975,11300.0
2011-12-12 10:40:00,24.68,24.69,24.67,24.68,15400.0,20.5975,20.6058,20.5891,20.5975,15400.0
2011-12-12 10:45:00,24.68,24.68,24.67,24.67,4000.0,20.5975,20.5975,20.5891,20.5891,4000.0
2011-12-12 10:50:00,24.67,24.68,24.67,24.67,4400.0,20.5891,20.5975,20.5891,20.5891,4400.0
2011-12-12 10:55:00,24.67,24.72,24.67,24.71,9400.0,20.5891,20.6308,20.5891,20.6225,9400.0
2011-12-12 11:00:00,24.71,24.72,24.7,24.71,6100.0,20.6225,20.6308,20.6141,20.6225,6100.0
2011-12-12 11:05:00,24.71,24.72,24.7,24.71,5600.0,20.6225,20.6308,20.6141,20.6225,5600.0
2011-12-12 11:10:00,24.72,24.73,24.71,24.71,10600.0,20.6308,20.6392,20.6225,20.6225,10600.0
2011-12-12 11:15:00,24.71,24.71,24.69,24.69,5700.0,20.6225,20.6225,20.6058,20.6058,5700.0
2011-12-12 11:20:00,24.69,24.78,24.69,24.75,10100.0,20.6058,20.6809,20.6058,20.6559,10100.0
2011-12-12 11:25:00,24.77,24.77,24.71,24.71,23400.0,20.6726,20.6726,20.6225,20.6225,23400.0
2011-12-12 11:30:00,24.72,24.74,24.72,24.73,4200.0,20.6308,20.6475,20.6308,20.6392,4200.0
2011-12-12 11:35:00,24.72,24.74,24.72,24.72,2600.0,20.6308,20.6475,20.6308,20.6308,2600.0
2011-12-12 11:40:00,24.73,24.73,24.7,24.7,4100.0,20.6392,20.6392,20.6141,20.6141,4100.0
2011-12-12 11:45:00,24.69,24.69,24.65,24.66,17200.0,20.6058,20.6058,20.5724,20.5808,17200.0
2011-12-12 11:50:00,24.66,24.68,24.65,24.67,11000.0,20.5808,20.5975,20.5724,20.5891,11000.0
2011-12-12 11:55:00,24.67,24.68,24.64,24.68,32100.0,20.5891,20.5975,20.5641,20.5975,32100.0
2011-12-12 12:00:00,24.68,24.68,24.66,24.68,5900.0,20.5975,20.5975,20.5808,20.5975,5900.0
2011-12-12 12:05:00,24.67,24.68,24.66,24.68,6600.0,20.5891,20.5975,20.5808,20.5975,6600.0
2011-12-12 12:10:00,24.67,24.73,24.67,24.71,4600.0,20.5891,20.6392,20.5891,20.6225,4600.0
2011-12-12 12:15:00,24.71,24.72,24.69,24.7,3600.0,20.6225,20.6308,20.6058,20.6141,3600.0
2011-12-12 12:20:00,24.7,24.71,24.7,24.71,1100.0,20.6141,20.6225,20.6141,20.6225,1100.0
2011-12-12 12:25:00,24.7,24.72,24.7,24.72,6000.0,20.6141,20.6308,20.6141,20.6308,6000.0
2011-12-12 12:30:00,24.72,24.74,24.71,24.72,6400.0,20.6308,20.6475,20.6225,20.6308,6400.0
2011-12-12 12:35:00,24.72,24.72,24.71,24.72,1300.0,20.6308,20.6308,20.6225,20.6308,1300.0
2011-12-12 12:40:00,24.72,24.72,24.71,24.71,4400.0,20.6308,20.6308,20.6225,20.6225,4400.0
2011-12-12 12:45:00,24.72,24.72,24.71,24.71,4700.0,20.6308,20.6308,20.6225,20.6225,4700.0
2011-12-12 12:50:00,24.72,24.73,24.71,24.72,6900.0,20.6308,20.6392,20.6225,20.6308,6900.0
2011-12-12 12:55:00,24.71,24.72,24.7,24.71,1900.0,20.6225,20.6308,20.6141,20.6225,1900.0
2011-12-12 13:00:00,24.71,24.72,24.68,24.7,6100.0,20.6225,20.6308,20.5975,20.6141,6100.0
2011-12-12 13:05:00,24.7,24.71,24.69,24.7,4400.0,20.6141,20.6225,20.6058,20.6141,4400.0
2011-12-12 13:10:00,24.7,24.7,24.67,24.69,4000.0,20.6141,20.6141,20.5891,20.6058,4000.0
2011-12-12 13:15:00,24.69,24.71,24.69,24.69,18900.0,20.6058,20.6225,20.6058,20.6058,18900.0
2011-12-12 13:20:00,24.7,24.71,24.69,24.7,7400.0,20.6141,20.6225,20.6058,20.6141,7400.0
2011-12-12 13:25:00,24.7,24.72,24.7,24.71,6200.0,20.6141,20.6308,20.6141,20.6225,6200.0
2011-12-12 13:30:00,24.72,24.73,24.71,24.72,5600.0,20.6308,20.6392,20.6225,20.6308,5600.0
2011-12-12 13:35:00,24.72,24.74,24.72,24.73,6600.0,20.6308,20.6475,20.6308,20.6392,6600.0
2011-12-12 13:40:00,24.74,24.75,24.72,24.72,62800.0,20.6475,20.6559,20.6308,20.6308,62800.0
2011-12-12 13:45:00,24.73,24.73,24.72,24.73,8800.0,20.6392,20.6392,20.6308,20.6392,8800.0
2011-12-12 13:50:00,24.72,24.74,24.72,24.73,4400.0,20.6308,20.6475,20.6308,20.6392,4400.0
2011-12-12 13:55:00,24.72,24.73,24.72,24.72,6000.0,20.6308,20.6392,20.6308,20.6308,6000.0
2011-12-12 14:00:00,24.72,24.73,24.72,24.72,4600.0,20.6308,20.6392,20.6308,20.6308,4600.0
2011-12-12 14:05:00,24.72,24.73,24.67,24.69,15400.0,20.6308,20.6392,20.5891,20.6058,15400.0
2011-12-12 14:10:00,24.69,24.69,24.67,24.67,7400.0,20.6058,20.6058,20.5891,20.5891,7400.0
2011-12-12 14:15:00,24.67,24.68,24.66,24.67,18900.0,20.5891,20.5975,20.5808,20.5891,18900.0
2011-12-12 14:20:00,24.67,24.67,24.65,24.66,11200.0,20.5891,20.5891,20.5724,20.5808,11200.0
2011-12-12 14:25:00,24.65,24.66,24.64,24.65,14400.0,20.5724,20.5808,20.5641,20.5724,14400.0
2011-12-12 14:30:00,24.65,24.66,24.64,24.65,10000.0,20.5724,20.5808,20.5641,20.5724,10000.0
2011-12-12 14:35:00,24.64,24.66,24.64,24.65,24800.0,20.5641,20.5808,20.5641,20.5724,24800.0
2011-12-12 14:40:00,24.64,24.66,24.64,24.66,17600.0,20.5641,20.5808,20.5641,20.5808,17600.0
2011-12-12 14:45:00,24.65,24.66,24.65,24.66,4500.0,20.5724,20.5808,20.5724,20.5808,4500.0
2011-12-12 14:50:00,24.66,24.66,24.65,24.65,5000.0,20.5808,20.5808,20.5724,20.5724,5000.0
2011-12-12 14:55:00,24.65,24.67,24.65,24.65,20600.0,20.5724,20.5891,20.5724,20.5724,20600.0
2011-12-12 15:00:00,24.66,24.67,24.65,24.66,67200.0,20.5808,20.5891,20.5724,20.5808,67200.0
2011-12-12 15:05:00,24.66,24.67,24.64,24.65,30400.0,20.5808,20.5891,20.5641,20.5724,30400.0
2011-12-12 15:10:00,24.65,24.67,24.64,24.66,7500.0,20.5724,20.5891,20.5641,20.5808,7500.0
2011-12-12 15:15:00,24.66,24.67,24.65,24.66,15500.0,20.5808,20.5891,20.5724,20.5808,15500.0
2011-12-12 15:20:00,24.66,24.66,24.63,24.64,28700.0,20.5808,20.5808,20.5557,20.5641,28700.0
2011-12-12 15:25:00,24.64,24.66,24.63,24.63,33400.0,20.5641,20.5808,20.5557,20.5557,33400.0
2011-12-12 15:30:00,24.64,24.65,24.62,24.64,18900.0,20.5641,20.5724,20.5474,20.5641,18900.0
2011-12-12 15:35:00,24.64,24.65,24.63,24.65,24500.0,20.5641,20.5724,20.5557,20.5724,24500.0
2011-12-12 15:40:00,24.64,24.65,24.59,24.6,95400.0,20.5641,20.5724,20.5223,20.5307,95400.0
2011-12-12 15:45:00,24.6,24.65,24.58,24.65,56100.0,20.5307,20.5724,20.514,20.5724,56100.0
2011-12-12 15:50:00,24.65,24.66,24.63,24.66,65500.0,20.5724,20.5808,20.5557,20.5808,65500.0
2011-12-12 15:55:00,24.65,24.66,24.62,24.64,92800.0,20.5724,20.5808,20.5474,20.5641,92800.0
2011-12-13 09:30:00,24.81,24.83,24.58,24.63,14000.0,20.7059,20.7226,20.514,20.5557,14000.0
2011-12-13 09:35:00,24.63,24.68,24.61,24.68,4200.0,20.5557,20.5975,20.539,20.5975,4200.0
2011-12-13 09:40:00,24.69,24.75,24.69,24.72,6800.0,20.6058,20.6559,20.6058,20.6308,6800.0
2011-12-13 09:45:00,24.72,24.73,24.68,24.7,45900.0,20.6308,20.6392,20.5975,20.6141,45900.0
2011-12-13 09:50:00,24.72,24.73,24.68,24.7,6800.0,20.6308,20.6392,20.5975,20.6141,6800.0
2011-12-13 09:55:00,24.71,24.72,24.66,24.67,13700.0,20.6225,20.6308,20.5808,20.5891,13700.0
2011-12-13 10:00:00,24.69,24.79,24.68,24.77,23000.0,20.6058,20.6893,20.5975,20.6726,23000.0
2011-12-13 10:05:00,24.76,24.76,24.74,24.75,14600.0,20.6642,20.6642,20.6475,20.6559,14600.0
2011-12-13 10:10:00,24.74,24.76,24.74,24.74,10700.0,20.6475,20.6642,20.6475,20.6475,10700.0
2011-12-13 10:15:00,24.74,24.74,24.7,24.72,18400.0,20.6475,20.6475,20.6141,20.6308,18400.0
2011-12-13 10:20:00,24.7,24.72,24.67,24.68,9200.0,20.6141,20.6308,20.5891,20.5975,9200.0
2011-12-13 10:25:00,24.68,24.7,24.65,24.66,7000.0,20.5975,20.6141,20.5724,20.5808,7000.0
2011-12-13 10:30:00,24.66,24.69,24.65,24.65,10700.0,20.5808,20.6058,20.5724,20.5724,10700.0
2011-12-13 10:35:00,24.65,24.66,24.54,24.54,21000.0,20.5724,20.5808,20.4806,20.4806,21000.0
2011-12-13 10:40:00,24.55,24.55,24.49,24.5,59700.0,20.489,20.489,20.4389,20.4472,59700.0
2011-12-13 10:45:00,24.5,24.5,24.43,24.45,28800.0,20.4472,20.4472,20.3888,20.4055,28800.0
2011-12-13 10:50:00,24.45,24.49,24.45,24.49,6700.0,20.4055,20.4389,20.4055,20.4389,6700.0
2011-12-13 10:55:00,24.49,24.52,24.49,24.49,12300.0,20.4389,20.4639,20.4389,20.4389,12300.0
2011-12-13 11:00:00,24.49,24.49,24.44,24.44,6000.0,20.4389,20.4389,20.3972,20.3972,6000.0
2011-12-13 11:05:00,24.45,24.46,24.39,24.39,8900.0,20.4055,20.4138,20.3554,20.3554,8900.0
2011-12-13 11:10:00,24.4,24.47,24.4,24.47,4400.0,20.3638,20.4222,20.3638,20.4222,4400.0
2011-12-13 11:15:00,24.47,24.48,24.44,24.46,2500.0,20.4222,20.4305,20.3972,20.4138,2500.0
2011-12-13 11:20:00,24.46,24.5,24.46,24.48,18900.0,20.4138,20.4472,20.4138,20.4305,18900.0
2011-12-13 11:25:00,24.48,24.48,24.48,24.48,1900.0,20.4305,20.4305,20.4305,20.4305,1900.0
2011-12-13 11:30:00,24.48,24.52,24.47,24.52,9000.0,20.4305,20.4639,20.4222,20.4639,9000.0
2011-12-13 11:35:00,24.53,24.56,24.53,24.53,8000.0,20.4723,20.4973,20.4723,20.4723,8000.0
2011-12-13 11:40:00,24.53,24.53,24.46,24.46,26800.0,20.4723,20.4723,20.4138,20.4138,26800.0
2011-12-13 11:45:00,24.46,24.47,24.42,24.44,7800.0,20.4138,20.4222,20.3805,20.3972,7800.0
2011-12-13 11:50:00,24.42,24.43,24.41,24.42,9600.0,20.3805,20.3888,20.3721,20.3805,9600.0
2011-12-13 11:55:00,24.42,24.47,24.42,24.45,3200.0,20.3805,20.4222,20.3805,20.4055,3200.0
2011-12-13 12:00:00,24.46,24.49,24.46,24.47,4300.0,20.4138,20.4389,20.4138,20.4222,4300.0
2011-12-13 12:05:00,24.47,24.48,24.47,24.48,2000.0,20.4222,20.4305,20.4222,20.4305,2000.0
2011-12-13 12:10:00,24.48,24.5,24.48,24.5,3600.0,20.4305,20.4472,20.4305,20.4472,3600.0
2011-12-13 12:15:00,24.5,24.51,24.5,24.51,4300.0,20.4472,20.4556,20.4472,20.4556,4300.0
2011-12-13 12:20:00,24.5,24.52,24.49,24.51,9700.0,20.4472,20.4639,20.4389,20.4556,9700.0
2011-12-13 12:25:00,24.51,24.51,24.49,24.49,3400.0,20.4556,20.4556,20.4389,20.4389,3400.0
2011-12-13 12:30:00,24.49,24.5,24.49,24.49,1400.0,20.4389,20.4472,20.4389,20.4389,1400.0
2011-12-13 12:35:00,24.5,24.52,24.43,24.44,16200.0,20.4472,20.4639,20.3888,20.3972,16200.0
2011-12-13 12:40:00,24.45,24.47,24.45,24.47,6700.0,20.4055,20.4222,20.4055,20.4222,6700.0
2011-12-13 12:45:00,24.46,24.47,24.46,24.47,2600.0,20.4138,20.4222,20.4138,20.4222,2600.0
2011-12-13 12:50:00,24.46,24.49,24.46,24.48,4300.0,20.4138,20.4389,20.4138,20.4305,4300.0
2011-12-13 12:55:00,24.47,24.48,24.46,24.46,6800.0,20.4222,20.4305,20.4138,20.4138,6800.0
2011-12-13 13:00:00,24.47,24.47,24.45,24.47,18700.0,20.4222,20.4222,20.4055,20.4222,18700.0
2011-12-13 13:05:00,24.46,24.46,24.4,24.41,9500.0,20.4138,20.4138,20.3638,20.3721,9500.0
2011-12-13 13:10:00,24.41,24.44,24.4,24.41,13100.0,20.3721,20.3972,20.3638,20.3721,13100.0
2011-12-13 13:15:00,24.4,24.4,24.36,24.36,9400.0,20.3638,20.3638,20.3304,20.3304,9400.0
2011-12-13 13:20:00,24.36,24.41,24.36,24.41,26700.0,20.3304,20.3721,20.3304,20.3721,26700.0
2011-12-13 13:25:00,24.4,24.41,24.34,24.34,9500.0,20.3638,20.3721,20.3137,20.3137,9500.0
2011-12-13 13:30:00,24.34,24.35,24.32,24.32,11300.0,20.3137,20.322,20.297,20.297,11300.0
2011-12-13 13:35:00,24.32,24.33,24.28,24.32,13600.0,20.297,20.3053,20.2636,20.297,13600.0
2011-12-13 13:40:00,24.32,24.38,24.32,24.38,6300.0,20.297,20.3471,20.297,20.3471,6300.0
2011-12-13 13:45:00,24.38,24.39,24.37,24.38,5600.0,20.3471,20.3554,20.3387,20.3471,5600.0
2011-12-13 13:50:00,24.38,24.4,24.38,24.38,4900.0,20.3471,20.3638,20.3471,20.3471,4900.0
2011-12-13 13:55:00,24.37,24.39,24.37,24.39,3200.0,20.3387,20.3554,20.3387,20.3554,3200.0
2011-12-13 14:00:00,24.39,24.46,24.39,24.46,9700.0,20.3554,20.4138,20.3554,20.4138,9700.0
2011-12-13 14:05:00,24.47,24.49,24.47,24.49,4700.0,20.4222,20.4389,20.4222,20.4389,4700.0
2011-12-13 14:10:00,24.48,24.48,24.36,24.36,15100.0,20.4305,20.4305,20.3304,20.3304,15100.0
2011-12-13 14:15:00,24.37,24.39,24.33,24.33,12700.0,20.3387,20.3554,20.3053,20.3053,12700.0
2011-12-13 14:20:00,24.35,24.38,24.27,24.29,51500.0,20.322,20.3471,20.2553,20.272,51500.0
2011-12-13 14:25:00,24.28,24.33,24.27,24.28,27700.0,20.2636,20.3053,20.2553,20.2636,27700.0
2011-12-13 14:30:00,24.29,24.29,24.16,24.18,31900.0,20.272,20.272,20.1635,20.1802,31900.0
2011-12-13 14:35:00,24.17,24.17,24.11,24.11,23600.0,20.1718,20.1718,20.1217,20.1217,23600.0
2011-12-13 14:40:00,24.12,24.13,24.08,24.11,55200.0,20.1301,20.1384,20.0967,20.1217,55200.0
2011-12-13 14:45:00,24.12,24.12,24.06,24.08,25200.0,20.1301,20.1301,20.08,20.0967,25200.0
2011-12-13 14:50:00,24.07,24.13,24.06,24.1,24000.0,20.0884,20.1384,20.08,20.1134,24000.0
2011-12-13 14:55:00,24.12,24.12,24.08,24.1,15200.0,20.1301,20.1301,20.0967,20.1134,15200.0
2011-12-13 15:00:00,24.1,24.13,24.09,24.12,26000.0,20.1134,20.1384,20.105,20.1301,26000.0
2011-12-13 15:05:00,24.13,24.16,24.12,24.14,24900.0,20.1384,20.1635,20.1301,20.1468,24900.0
2011-12-13 15:10:00,24.15,24.16,24.13,24.14,79200.0,20.1551,20.1635,20.1384,20.1468,79200.0
2011-12-13 15:15:00,24.14,24.14,24.04,24.06,36000.0,20.1468,20.1468,20.0633,20.08,36000.0
2011-12-13 15:20:00,24.05,24.1,24.04,24.07,95400.0,20.0717,20.1134,20.0633,20.0884,95400.0
2011-12-13 15:25:00,24.08,24.1,24.05,24.06,57900.0,20.0967,20.1134,20.0717,20.08,57900.0
2011-12-13 15:30:00,24.06,24.08,24.0,24.01,86900.0,20.08,20.0967,20.0299,20.0383,86900.0
2011-12-13 15:35:00,24.0,24.03,23.93,23.97,50500.0,20.0299,20.055,19.9715,20.0049,50500.0
2011-12-13 15:40:00,23.97,24.04,23.96,24.03,88300.0,20.0049,20.0633,19.9966,20.055,88300.0
2011-12-13 15:45:00,24.03,24.11,24.03,24.1,84600.0,20.055,20.1217,20.055,20.1134,84600.0
2011-12-13 15:50:00,24.09,24.1,24.0,24.02,72200.0,20.105,20.1134,20.0299,20.0466,72200.0
2011-12-13 15:55:00,24.03,24.08,24.02,24.05,111000.0,20.055,20.0967,20.0466,20.0717,111000.0
2011-12-14 09:30:00,23.76,23.76,23.49,23.63,47100.0,19.8296,19.8296,19.6043,19.7211,47100.0
2011-12-14 09:35:00,23.64,23.72,23.63,23.71,13600.0,19.7295,19.7963,19.7211,19.7879,13600.0
2011-12-14 09:40:00,23.71,23.73,23.65,23.66,16200.0,19.7879,19.8046,19.7378,19.7462,16200.0
2011-12-14 09:45:00,23.65,23.66,23.51,23.55,30900.0,19.7378,19.7462,19.621,19.6544,30900.0
2011-12-14 09:50:00,23.53,23.61,23.53,23.55,33800.0,19.6377,19.7045,19.6377,19.6544,33800.0
2011-12-14 09:55:00,23.57,23.59,23.54,23.54,39500.0,19.6711,19.6878,19.646,19.646,39500.0
2011-12-14 10:00:00,23.54,23.55,23.51,23.53,57200.0,19.646,19.6544,19.621,19.6377,57200.0
2011-12-14 10:05:00,23.52,23.53,23.48,23.51,42200.0,19.6293,19.6377,19.596,19.621,42200.0
2011-12-14 10:10:00,23.5,23.51,23.43,23.48,15000.0,19.6126,19.621,19.5542,19.596,15000.0
2011-12-14 10:15:00,23.48,23.5,23.47,23.47,18400.0,19.596,19.6126,19.5876,19.5876,18400.0
2011-12-14 10:20:00,23.47,23.48,23.4,23.43,14700.0,19.5876,19.596,19.5292,19.5542,14700.0
2011-12-14 10:25:00,23.44,23.46,23.42,23.45,11000.0,19.5626,19.5793,19.5459,19.5709,11000.0
2011-12-14 10:30:00,23.46,23.46,23.39,23.4,89900.0,19.5793,19.5793,19.5208,19.5292,89900.0
2011-12-14 10:35:00,23.39,23.46,23.37,23.45,120600.0,19.5208,19.5793,19.5042,19.5709,120600.0
2011-12-14 10:40:00,23.45,23.53,23.44,23.53,40300.0,19.5709,19.6377,19.5626,19.6377,40300.0
2011-12-14 10:45:00,23.53,23.56,23.53,23.55,20400.0,19.6377,19.6627,19.6377,19.6544,20400.0
2011-12-14 10:50:00,23.55,23.55,23.48,23.49,23400.0,19.6544,19.6544,19.596,19.6043,23400.0
2011-12-14 10:55:00,23.5,23.51,23.48,23.48,13200.0,19.6126,19.621,19.596,19.596,13200.0
2011-12-14 11:00:00,23.49,23.53,23.49,23.49,23600.0,19.6043,19.6377,19.6043,19.6043,23600.0
2011-12-14 11:05:00,23.5,23.51,23.48,23.49,27800.0,19.6126,19.621,19.596,19.6043,27800.0
2011-12-14 11:10:00,23.5,23.56,23.49,23.55,23100.0,19.6126,19.6627,19.6043,19.6544,23100.0
2011-12-14 11:15:00,23.55,23.57,23.52,23.54,15600.0,19.6544,19.6711,19.6293,19.646,15600.0
2011-12-14 11:20:00,23.55,23.56,23.54,23.54,20000.0,19.6544,19.6627,19.646,19.646,20000.0
2011-12-14 11:25:00,23.55,23.55,23.53,23.54,12500.0,19.6544,19.6544,19.6377,19.646,12500.0
2011-12-14 11:30:00,23.53,23.53,23.5,23.53,24200.0,19.6377,19.6377,19.6126,19.6377,24200.0
2011-12-14 11:35:00,23.52,23.53,23.51,23.52,17400.0,19.6293,19.6377,19.621,19.6293,17400.0
2011-12-14 11:40:00,23.52,23.55,23.52,23.54,24200.0,19.6293,19.6544,19.6293,19.646,24200.0
2011-12-14 11:45:00,23.55,23.57,23.54,23.55,22900.0,19.6544,19.6711,19.646,19.6544,22900.0
2011-12-14 11:50:00,23.55,23.56,23.54,23.54,8600.0,19.6544,19.6627,19.646,19.646,8600.0
2011-12-14 11:55:00,23.54,23.55,23.53,23.53,14500.0,19.646,19.6544,19.6377,19.6377,14500.0
2011-12-14 12:00:00,23.53,23.54,23.52,23.52,9300.0,19.6377,19.646,19.6293,19.6293,9300.0
2011-12-14 12:05:00,23.52,23.55,23.51,23.55,5800.0,19.6293,19.6544,19.621,19.6544,5800.0
2011-12-14 12:10:00,23.55,23.56,23.53,23.55,28700.0,19.6544,19.6627,19.6377,19.6544,28700.0
2011-12-14 12:15:00,23.55,23.55,23.52,23.53,8900.0,19.6544,19.6544,19.6293,19.6377,8900.0
2011-12-14 12:20:00,23.53,23.53,23.51,23.52,7100.0,19.6377,19.6377,19.621,19.6293,7100.0
2011-12-14 12:25:00,23.52,23.53,23.51,23.52,5000.0,19.6293,19.6377,19.621,19.6293,5000.0
2011-12-14 12:30:00,23.52,23.56,23.52,23.55,20500.0,19.6293,19.6627,19.6293,19.6544,20500.0
2011-12-14 12:35:00,23.55,23.56,23.51,23.52,15600.0,19.6544,19.6627,19.621,19.6293,15600.0
2011-12-14 12:40:00,23.52,23.53,23.51,23.51,29400.0,19.6293,19.6377,19.621,19.621,29400.0
2011-12-14 12:45:00,23.51,23.55,23.5,23.52,55100.0,19.621,19.6544,19.6126,19.6293,55100.0
2011-12-14 12:50:00,23.52,23.53,23.51,23.51,6200.0,19.6293,19.6377,19.621,19.621,6200.0
2011-12-14 12:55:00,23.51,23.53,23.51,23.52,6300.0,19.621,19.6377,19.621,19.6293,6300.0
2011-12-14 13:00:00,23.53,23.53,23.49,23.49,19300.0,19.6377,19.6377,19.6043,19.6043,19300.0
2011-12-14 13:05:00,23.5,23.52,23.49,23.49,20100.0,19.6126,19.6293,19.6043,19.6043,20100.0
2011-12-14 13:10:00,23.48,23.49,23.47,23.48,5400.0,19.596,19.6043,19.5876,19.596,5400.0
2011-12-14 13:15:00,23.49,23.53,23.49,23.53,24900.0,19.6043,19.6377,19.6043,19.6377,24900.0
2011-12-14 13:20:00,23.53,23.54,23.5,23.5,12800.0,19.6377,19.646,19.6126,19.6126,12800.0
2011-12-14 13:25:00,23.51,23.55,23.5,23.55,18800.0,19.621,19.6544,19.6126,19.6544,18800.0
2011-12-14 13:30:00,23.54,23.54,23.5,23.52,8400.0,19.646,19.646,19.6126,19.6293,8400.0
2011-12-14 13:35:00,23.51,23.55,23.51,23.54,10000.0,19.621,19.6544,19.621,19.646,10000.0
2011-12-14 13:40:00,23.53,23.55,23.51,23.53,10700.0,19.6377,19.6544,19.621,19.6377,10700.0
2011-12-14 13:45:00,23.52,23.55,23.52,23.53,12100.0,19.6293,19.6544,19.6293,19.6377,12100.0
2011-12-14 13:50:00,23.53,23.53,23.5,23.52,9400.0,19.6377,19.6377,19.6126,19.6293,9400.0
2011-12-14 13:55:00,23.52,23.54,23.52,23.54,11600.0,19.6293,19.646,19.6293,19.646,11600.0
2011-12-14 14:00:00,23.54,23.54,23.51,23.53,7500.0,19.646,19.646,19.621,19.6377,7500.0
2011-12-14 14:05:00,23.53,23.55,23.52,23.53,14400.0,19.6377,19.6544,19.6293,19.6377,14400.0
2011-12-14 14:10:00,23.53,23.53,23.51,23.52,14900.0,19.6377,19.6377,19.621,19.6293,14900.0
2011-12-14 14:15:00,23.52,23.55,23.51,23.53,18300.0,19.6293,19.6544,19.621,19.6377,18300.0
2011-12-14 14:20:00,23.53,23.53,23.51,23.52,14900.0,19.6377,19.6377,19.621,19.6293,14900.0
2011-12-14 14:25:00,23.52,23.57,23.52,23.56,24800.0,19.6293,19.6711,19.6293,19.6627,24800.0
2011-12-14 14:30:00,23.56,23.56,23.53,23.53,22800.0,19.6627,19.6627,19.6377,19.6377,22800.0
2011-12-14 14:35:00,23.52,23.53,23.49,23.51,41900.0,19.6293,19.6377,19.6043,19.621,41900.0
2011-12-14 14:40:00,23.51,23.52,23.5,23.52,30600.0,19.621,19.6293,19.6126,19.6293,30600.0
2011-12-14 14:45:00,23.53,23.57,23.52,23.55,24900.0,19.6377,19.6711,19.6293,19.6544,24900.0
2011-12-14 14:50:00,23.55,23.56,23.53,23.54,15300.0,19.6544,19.6627,19.6377,19.646,15300.0
2011-12-14 14:55:00,23.54,23.56,23.52,23.54,31900.0,19.646,19.6627,19.6293,19.646,31900.0
2011-12-14 15:00:00,23.54,23.56,23.53,23.54,29100.0,19.646,19.6627,19.6377,19.646,29100.0
2011-12-14 15:05:00,23.54,23.55,23.51,23.52,22400.0,19.646,19.6544,19.621,19.6293,22400.0
2011-12-14 15:10:00,23.53,23.57,23.53,23.56,44700.0,19.6377,19.6711,19.6377,19.6627,44700.0
2011-12-14 15:15:00,23.55,23.56,23.52,23.54,22800.0,19.6544,19.6627,19.6293,19.646,22800.0
2011-12-14 15:20:00,23.55,23.55,23.51,23.52,29800.0,19.6544,19.6544,19.621,19.6293,29800.0
2011-12-14 15:25:00,23.53,23.53,23.51,23.53,23700.0,19.6377,19.6377,19.621,19.6377,23700.0
2011-12-14 15:30:00,23.53,23.53,23.47,23.48,41800.0,19.6377,19.6377,19.5876,19.596,41800.0
2011-12-14 15:35:00,23.48,23.52,23.47,23.52,49400.0,19.596,19.6293,19.5876,19.6293,49400.0
2011-12-14 15:40:00,23.52,23.53,23.5,23.51,34800.0,19.6293,19.6377,19.6126,19.621,34800.0
2011-12-14 15:45:00,23.5,23.51,23.49,23.51,47700.0,19.6126,19.621,19.6043,19.621,47700.0
2011-12-14 15:50:00,23.5,23.51,23.47,23.5,44600.0,19.6126,19.621,19.5876,19.6126,44600.0
2011-12-14 15:55:00,23.5,23.5,23.45,23.48,79400.0,19.6126,19.6126,19.5709,19.596,79400.0
2011-12-15 09:30:00,24.01,24.26,24.0,24.25,32400.0,20.0383,20.2469,20.0299,20.2386,32400.0
2011-12-15 09:35:00,24.21,24.21,24.13,24.16,11400.0,20.2052,20.2052,20.1384,20.1635,11400.0
2011-12-15 09:40:00,24.16,24.16,24.08,24.08,12100.0,20.1635,20.1635,20.0967,20.0967,12100.0
2011-12-15 09:45:00,24.08,24.1,24.04,24.04,68900.0,20.0967,20.1134,20.0633,20.0633,68900.0
2011-12-15 09:50:00,24.05,24.1,24.05,24.08,23000.0,20.0717,20.1134,20.0717,20.0967,23000.0
2011-12-15 09:55:00,24.08,24.1,24.04,24.04,14000.0,20.0967,20.1134,20.0633,20.0633,14000.0
2011-12-15 10:00:00,24.06,24.14,24.06,24.07,25400.0,20.08,20.1468,20.08,20.0884,25400.0
2011-12-15 10:05:00,24.06,24.06,24.03,24.05,11100.0,20.08,20.08,20.055,20.0717,11100.0
2011-12-15 10:10:00,24.03,24.05,24.0,24.03,12100.0,20.055,20.0717,20.0299,20.055,12100.0
2011-12-15 10:15:00,24.01,24.03,24.0,24.03,10000.0,20.0383,20.055,20.0299,20.055,10000.0
2011-12-15 10:20:00,24.04,24.09,24.04,24.08,7100.0,20.0633,20.105,20.0633,20.0967,7100.0
2011-12-15 10:25:00,24.08,24.08,24.0,24.0,27800.0,20.0967,20.0967,20.0299,20.0299,27800.0
2011-12-15 10:30:00,24.01,24.02,24.0,24.01,22000.0,20.0383,20.0466,20.0299,20.0383,22000.0
2011-12-15 10:35:00,24.0,24.02,24.0,24.0,18100.0,20.0299,20.0466,20.0299,20.0299,18100.0
2011-12-15 10:40:00,24.0,24.01,24.0,24.0,26200.0,20.0299,20.0383,20.0299,20.0299,26200.0
2011-12-15 10:45:00,24.01,24.04,24.0,24.04,17400.0,20.0383,20.0633,20.0299,20.0633,17400.0
2011-12-15 10:50:00,24.03,24.03,24.0,24.03,9400.0,20.055,20.055,20.0299,20.055,9400.0
2011-12-15 10:55:00,24.02,24.05,24.0,24.05,43800.0,20.0466,20.0717,20.0299,20.0717,43800.0
2011-12-15 11:00:00,24.06,24.08,24.05,24.05,18100.0,20.08,20.0967,20.0717,20.0717,18100.0
2011-12-15 11:05:00,24.05,24.05,24.0,24.0,6000.0,20.0717,20.0717,20.0299,20.0299,6000.0
2011-12-15 11:10:00,24.01,24.01,23.97,23.97,26700.0,20.0383,20.0383,20.0049,20.0049,26700.0
2011-12-15 11:15:00,23.97,23.97,23.94,23.96,6600.0,20.0049,20.0049,19.9799,19.9966,6600.0
2011-12-15 11:20:00,23.96,23.96,23.94,23.95,4100.0,19.9966,19.9966,19.9799,19.9882,4100.0
2011-12-15 11:25:00,23.94,23.95,23.93,23.93,20600.0,19.9799,19.9882,19.9715,19.9715,20600.0
2011-12-15 11:30:00,23.93,23.93,23.89,23.89,24500.0,19.9715,19.9715,19.9381,19.9381,24500.0
2011-12-15 11:35:00,23.89,23.92,23.89,23.91,18800.0,19.9381,19.9632,19.9381,19.9548,18800.0
2011-12-15 11:40:00,23.92,23.96,23.92,23.95,19700.0,19.9632,19.9966,19.9632,19.9882,19700.0
2011-12-15 11:45:00,23.96,24.01,23.96,23.99,6700.0,19.9966,20.0383,19.9966,20.0216,6700.0
2011-12-15 11:50:00,23.98,24.0,23.96,24.0,10500.0,20.0132,20.0299,19.9966,20.0299,10500.0
2011-12-15 11:55:00,24.0,24.01,23.99,24.01,4900.0,20.0299,20.0383,20.0216,20.0383,4900.0
2011-12-15 12:00:00,24.01,24.02,24.01,24.02,4200.0,20.0383,20.0466,20.0383,20.0466,4200.0
2011-12-15 12:05:00,24.02,24.03,24.01,24.02,4200.0,20.0466,20.055,20.0383,20.0466,4200.0
2011-12-15 12:10:00,24.02,24.02,24.0,24.0,9100.0,20.0466,20.0466,20.0299,20.0299,9100.0
2011-12-15 12:15:00,24.0,24.02,23.99,23.99,24900.0,20.0299,20.0466,20.0216,20.0216,24900.0
2011-12-15 12:20:00,24.0,24.06,24.0,24.03,10800.0,20.0299,20.08,20.0299,20.055,10800.0
2011-12-15 12:25:00,24.04,24.06,24.03,24.05,3000.0,20.0633,20.08,20.055,20.0717,3000.0
2011-12-15 12:30:00,24.04,24.05,24.02,24.02,12900.0,20.0633,20.0717,20.0466,20.0466,12900.0
2011-12-15 12:35:00,24.03,24.06,24.03,24.05,18600.0,20.055,20.08,20.055,20.0717,18600.0
2011-12-15 12:40:00,24.05,24.08,24.04,24.05,16700.0,20.0717,20.0967,20.0633,20.0717,16700.0
2011-12-15 12:45:00,24.03,24.08,24.03,24.08,12700.0,20.055,20.0967,20.055,20.0967,12700.0
2011-12-15 12:50:00,24.08,24.08,24.04,24.04,17500.0,20.0967,20.0967,20.0633,20.0633,17500.0
2011-12-15 12:55:00,24.05,24.06,24.04,24.06,5800.0,20.0717,20.08,20.0633,20.08,5800.0
2011-12-15 13:00:00,24.05,24.06,24.05,24.06,11400.0,20.0717,20.08,20.0717,20.08,11400.0
2011-12-15 13:05:00,24.06,24.06,24.05,24.05,4500.0,20.08,20.08,20.0717,20.0717,4500.0
2011-12-15 13:10:00,24.06,24.06,24.05,24.05,5900.0,20.08,20.08,20.0717,20.0717,5900.0
2011-12-15 13:15:00,24.05,24.08,24.05,24.07,31400.0,20.0717,20.0967,20.0717,20.0884,31400.0
2011-12-15 13:20:00,24.06,24.07,24.04,24.05,19600.0,20.08,20.0884,20.0633,20.0717,19600.0
2011-12-15 13:25:00,24.06,24.06,24.02,24.02,15900.0,20.08,20.08,20.0466,20.0466,15900.0
2011-12-15 13:30:00,24.02,24.03,23.98,23.99,21800.0,20.0466,20.055,20.0132,20.0216,21800.0
2011-12-15 13:35:00,23.99,24.01,23.96,23.98,35800.0,20.0216,20.0383,19.9966,20.0132,35800.0
2011-12-15 13:40:00,23.98,24.1,23.97,24.08,16400.0,20.0132,20.1134,20.0049,20.0967,16400.0
2011-12-15 13:45:00,24.09,24.09,24.06,24.09,3100.0,20.105,20.105,20.08,20.105,3100.0
2011-12-15 13:50:00,24.1,24.14,24.08,24.12,38100.0,20.1134,20.1468,20.0967,20.1301,38100.0
2011-12-15 13:55:00,24.13,24.15,24.12,24.13,14800.0,20.1384,20.1551,20.1301,20.1384,14800.0
2011-12-15 14:00:00,24.12,24.15,24.12,24.13,16400.0,20.1301,20.1551,20.1301,20.1384,16400.0
2011-12-15 14:05:00,24.13,24.14,24.1,24.1,14100.0,20.1384,20.1468,20.1134,20.1134,14100.0
2011-12-15 14:10:00,24.1,24.14,24.1,24.11,15200.0,20.1134,20.1468,20.1134,20.1217,15200.0
2011-12-15 14:15:00,24.12,24.12,24.09,24.1,9100.0,20.1301,20.1301,20.105,20.1134,9100.0
2011-12-15 14:20:00,24.1,24.12,24.09,24.1,13200.0,20.1134,20.1301,20.105,20.1134,13200.0
2011-12-15 14:25:00,24.09,24.11,24.07,24.07,5700.0,20.105,20.1217,20.0884,20.0884,5700.0
2011-12-15 14:30:00,24.07,24.07,24.04,24.06,10100.0,20.0884,20.0884,20.0633,20.08,10100.0
2011-12-15 14:35:00,24.05,24.06,24.05,24.05,8900.0,20.0717,20.08,20.0717,20.0717,8900.0
2011-12-15 14:40:00,24.05,24.06,24.04,24.06,7400.0,20.0717,20.08,20.0633,20.08,7400.0
2011-12-15 14:45:00,24.06,24.07,24.05,24.05,12300.0,20.08,20.0884,20.0717,20.0717,12300.0
2011-12-15 14:50:00,24.05,24.08,24.05,24.08,10300.0,20.0717,20.0967,20.0717,20.0967,10300.0
2011-12-15 14:55:00,24.08,24.11,24.07,24.11,13200.0,20.0967,20.1217,20.0884,20.1217,13200.0
2011-12-15 15:00:00,24.1,24.12,24.09,24.12,25200.0,20.1134,20.1301,20.105,20.1301,25200.0
2011-12-15 15:05:00,24.12,24.16,24.12,24.15,20600.0,20.1301,20.1635,20.1301,20.1551,20600.0
2011-12-15 15:10:00,24.15,24.18,24.15,24.17,22300.0,20.1551,20.1802,20.1551,20.1718,22300.0
2011-12-15 15:15:00,24.17,24.23,24.16,24.21,42200.0,20.1718,20.2219,20.1635,20.2052,42200.0
2011-12-15 15:20:00,24.23,24.26,24.2,24.2,40200.0,20.2219,20.2469,20.1969,20.1969,40200.0
2011-12-15 15:25:00,24.21,24.26,24.21,24.26,30200.0,20.2052,20.2469,20.2052,20.2469,30200.0
2011-12-15 15:30:00,24.25,24.3,24.25,24.3,32900.0,20.2386,20.2803,20.2386,20.2803,32900.0
2011-12-15 15:35:00,24.29,24.3,24.26,24.3,44200.0,20.272,20.2803,20.2469,20.2803,44200.0
2011-12-15 15:40:00,24.3,24.32,24.3,24.3,65500.0,20.2803,20.297,20.2803,20.2803,65500.0
2011-12-15 15:45:00,24.3,24.3,24.25,24.3,55700.0,20.2803,20.2803,20.2386,20.2803,55700.0
2011-12-15 15:50:00,24.3,24.3,24.27,24.29,33000.0,20.2803,20.2803,20.2553,20.272,33000.0
2011-12-15 15:55:00,24.28,24.28,24.24,24.26,75800.0,20.2636,20.2636,20.2302,20.2469,75800.0
2011-12-16 09:30:00,24.74,24.86,24.71,24.83,256200.0,20.6475,20.7477,20.6225,20.7226,256200.0
2011-12-16 09:35:00,24.81,24.83,24.73,24.76,20000.0,20.7059,20.7226,20.6392,20.6642,20000.0
2011-12-16 09:40:00,24.74,24.81,24.73,24.73,36200.0,20.6475,20.7059,20.6392,20.6392,36200.0
2011-12-16 09:45:00,24.73,24.73,24.68,24.71,23000.0,20.6392,20.6392,20.5975,20.6225,23000.0
2011-12-16 09:50:00,24.7,24.72,24.66,24.71,66400.0,20.6141,20.6308,20.5808,20.6225,66400.0
2011-12-16 09:55:00,24.71,24.74,24.7,24.73,12400.0,20.6225,20.6475,20.6141,20.6392,12400.0
2011-12-16 10:00:00,24.72,24.81,24.72,24.78,24000.0,20.6308,20.7059,20.6308,20.6809,24000.0
2011-12-16 10:05:00,24.77,24.83,24.77,24.81,31100.0,20.6726,20.7226,20.6726,20.7059,31100.0
2011-12-16 10:10:00,24.81,24.85,24.8,24.82,12300.0,20.7059,20.7393,20.6976,20.7143,12300.0
2011-12-16 10:15:00,24.83,24.87,24.82,24.87,13200.0,20.7226,20.756,20.7143,20.756,13200.0
2011-12-16 10:20:00,24.87,24.88,24.85,24.87,9200.0,20.756,20.7644,20.7393,20.756,9200.0
2011-12-16 10:25:00,24.86,24.87,24.83,24.84,8400.0,20.7477,20.756,20.7226,20.731,8400.0
2011-12-16 10:30:00,24.83,24.84,24.81,24.83,15200.0,20.7226,20.731,20.7059,20.7226,15200.0
2011-12-16 10:35:00,24.83,24.83,24.8,24.81,13100.0,20.7226,20.7226,20.6976,20.7059,13100.0
2011-12-16 10:40:00,24.81,24.82,24.79,24.81,16400.0,20.7059,20.7143,20.6893,20.7059,16400.0
2011-12-16 10:45:00,24.8,24.82,24.8,24.82,48100.0,20.6976,20.7143,20.6976,20.7143,48100.0
2011-12-16 10:50:00,24.82,24.87,24.81,24.85,15700.0,20.7143,20.756,20.7059,20.7393,15700.0
2011-12-16 10:55:00,24.86,24.87,24.83,24.85,18800.0,20.7477,20.756,20.7226,20.7393,18800.0
2011-12-16 11:00:00,24.85,24.88,24.83,24.83,11500.0,20.7393,20.7644,20.7226,20.7226,11500.0
2011-12-16 11:05:00,24.83,24.85,24.81,24.84,20800.0,20.7226,20.7393,20.7059,20.731,20800.0
2011-12-16 11:10:00,24.84,24.85,24.83,24.85,7800.0,20.731,20.7393,20.7226,20.7393,7800.0
2011-12-16 11:15:00,24.85,24.86,24.84,24.85,9300.0,20.7393,20.7477,20.731,20.7393,9300.0
2011-12-16 11:20:00,24.85,24.89,24.84,24.88,26000.0,20.7393,20.7727,20.731,20.7644,26000.0
2011-12-16 11:25:00,24.88,24.89,24.86,24.87,13900.0,20.7644,20.7727,20.7477,20.756,13900.0
2011-12-16 11:30:00,24.87,24.89,24.86,24.86,10100.0,20.756,20.7727,20.7477,20.7477,10100.0
2011-12-16 11:35:00,24.86,24.87,24.82,24.83,9700.0,20.7477,20.756,20.7143,20.7226,9700.0
2011-12-16 11:40:00,24.82,24.82,24.79,24.8,7300.0,20.7143,20.7143,20.6893,20.6976,7300.0
2011-12-16 11:45:00,24.79,24.8,24.76,24.76,8900.0,20.6893,20.6976,20.6642,20.6642,8900.0
2011-12-16 11:50:00,24.76,24.76,24.73,24.73,12900.0,20.6642,20.6642,20.6392,20.6392,12900.0
2011-12-16 11:55:00,24.73,24.73,24.69,24.7,15800.0,20.6392,20.6392,20.6058,20.6141,15800.0
2011-12-16 12:00:00,24.69,24.72,24.68,24.71,55200.0,20.6058,20.6308,20.5975,20.6225,55200.0
2011-12-16 12:05:00,24.71,24.74,24.71,24.72,24500.0,20.6225,20.6475,20.6225,20.6308,24500.0
2011-12-16 12:10:00,24.71,24.74,24.71,24.72,22500.0,20.6225,20.6475,20.6225,20.6308,22500.0
2011-12-16 12:15:00,24.71,24.73,24.71,24.72,10500.0,20.6225,20.6392,20.6225,20.6308,10500.0
2011-12-16 12:20:00,24.71,24.74,24.7,24.74,11400.0,20.6225,20.6475,20.6141,20.6475,11400.0
2011-12-16 12:25:00,24.73,24.74,24.72,24.73,15300.0,20.6392,20.6475,20.6308,20.6392,15300.0
2011-12-16 12:30:00,24.73,24.74,24.68,24.68,29800.0,20.6392,20.6475,20.5975,20.5975,29800.0
2011-12-16 12:35:00,24.67,24.7,24.66,24.68,20700.0,20.5891,20.6141,20.5808,20.5975,20700.0
2011-12-16 12:40:00,24.67,24.68,24.66,24.67,45100.0,20.5891,20.5975,20.5808,20.5891,45100.0
2011-12-16 12:45:00,24.66,24.7,24.66,24.69,39400.0,20.5808,20.6141,20.5808,20.6058,39400.0
2011-12-16 12:50:00,24.68,24.69,24.65,24.65,62000.0,20.5975,20.6058,20.5724,20.5724,62000.0
2011-12-16 12:55:00,24.65,24.7,24.62,24.67,25300.0,20.5724,20.6141,20.5474,20.5891,25300.0
2011-12-16 13:00:00,24.67,24.69,24.66,24.67,24500.0,20.5891,20.6058,20.5808,20.5891,24500.0
2011-12-16 13:05:00,24.67,24.69,24.66,24.67,29500.0,20.5891,20.6058,20.5808,20.5891,29500.0
2011-12-16 13:10:00,24.69,24.71,24.68,24.68,35700.0,20.6058,20.6225,20.5975,20.5975,35700.0
2011-12-16 13:15:00,24.68,24.7,24.66,24.68,15600.0,20.5975,20.6141,20.5808,20.5975,15600.0
2011-12-16 13:20:00,24.67,24.69,24.67,24.68,6300.0,20.5891,20.6058,20.5891,20.5975,6300.0
2011-12-16 13:25:00,24.67,24.68,24.64,24.64,9800.0,20.5891,20.5975,20.5641,20.5641,9800.0
2011-12-16 13:30:00,24.64,24.66,24.64,24.66,12900.0,20.5641,20.5808,20.5641,20.5808,12900.0
2011-12-16 13:35:00,24.65,24.66,24.63,24.63,19600.0,20.5724,20.5808,20.5557,20.5557,19600.0
2011-12-16 13:40:00,24.62,24.63,24.6,24.6,11200.0,20.5474,20.5557,20.5307,20.5307,11200.0
2011-12-16 13:45:00,24.6,24.67,24.6,24.67,16300.0,20.5307,20.5891,20.5307,20.5891,16300.0
2011-12-16 13:50:00,24.67,24.67,24.65,24.67,10000.0,20.5891,20.5891,20.5724,20.5891,10000.0
2011-12-16 13:55:00,24.66,24.67,24.6,24.63,19000.0,20.5808,20.5891,20.5307,20.5557,19000.0
2011-12-16 14:00:00,24.63,24.64,24.6,24.6,15700.0,20.5557,20.5641,20.5307,20.5307,15700.0
2011-12-16 14:05:00,24.6,24.62,24.59,24.6,12200.0,20.5307,20.5474,20.5223,20.5307,12200.0
2011-12-16 14:10:00,24.59,24.61,24.58,24.61,15200.0,20.5223,20.539,20.514,20.539,15200.0
2011-12-16 14:15:00,24.61,24.62,24.58,24.58,12800.0,20.539,20.5474,20.514,20.514,12800.0
2011-12-16 14:20:00,24.58,24.6,24.58,24.59,26700.0,20.514,20.5307,20.514,20.5223,26700.0
2011-12-16 14:25:00,24.6,24.61,24.59,24.6,12900.0,20.5307,20.539,20.5223,20.5307,12900.0
2011-12-16 14:30:00,24.6,24.63,24.58,24.62,28300.0,20.5307,20.5557,20.514,20.5474,28300.0
2011-12-16 14:35:00,24.62,24.63,24.61,24.63,15900.0,20.5474,20.5557,20.539,20.5557,15900.0
2011-12-16 14:40:00,24.62,24.64,24.62,24.63,20600.0,20.5474,20.5641,20.5474,20.5557,20600.0
2011-12-16 14:45:00,24.63,24.67,24.63,24.66,14200.0,20.5557,20.5891,20.5557,20.5808,14200.0
2011-12-16 14:50:00,24.66,24.68,24.63,24.63,15100.0,20.5808,20.5975,20.5557,20.5557,15100.0
2011-12-16 14:55:00,24.63,24.64,24.63,24.64,7900.0,20.5557,20.5641,20.5557,20.5641,7900.0
2011-12-16 15:00:00,24.63,24.68,24.63,24.67,39000.0,20.5557,20.5975,20.5557,20.5891,39000.0
2011-12-16 15:05:00,24.67,24.69,24.66,24.69,22000.0,20.5891,20.6058,20.5808,20.6058,22000.0
2011-12-16 15:10:00,24.68,24.72,24.68,24.71,22300.0,20.5975,20.6308,20.5975,20.6225,22300.0
2011-12-16 15:15:00,24.71,24.71,24.68,24.68,26400.0,20.6225,20.6225,20.5975,20.5975,26400.0
2011-12-16 15:20:00,24.69,24.69,24.64,24.67,66100.0,20.6058,20.6058,20.5641,20.5891,66100.0
2011-12-16 15:25:00,24.67,24.71,24.66,24.66,39700.0,20.5891,20.6225,20.5808,20.5808,39700.0
2011-12-16 15:30:00,24.66,24.71,24.66,24.69,26200.0,20.5808,20.6225,20.5808,20.6058,26200.0
2011-12-16 15:35:00,24.68,24.7,24.68,24.68,21100.0,20.5975,20.6141,20.5975,20.5975,21100.0
2011-12-16 15:40:00,24.69,24.74,24.68,24.7,37400.0,20.6058,20.6475,20.5975,20.6141,37400.0
2011-12-16 15:45:00,24.7,24.75,24.69,24.71,79800.0,20.6141,20.6559,20.6058,20.6225,79800.0
2011-12-16 15:50:00,24.71,24.72,24.7,24.72,52100.0,20.6225,20.6308,20.6141,20.6308,52100.0
2011-12-16 15:55:00,24.71,24.76,24.69,24.71,133800.0,20.6225,20.6642,20.6058,20.6225,133800.0
2011-12-19 09:30:00,24.65,24.78,24.6,24.78,30000.0,20.5724,20.6809,20.5307,20.6809,30000.0
2011-12-19 09:35:00,24.75,24.81,24.73,24.78,5900.0,20.6559,20.7059,20.6392,20.6809,5900.0
2011-12-19 09:40:00,24.78,24.79,24.74,24.75,16600.0,20.6809,20.6893,20.6475,20.6559,16600.0
2011-12-19 09:45:00,24.75,24.75,24.7,24.7,12200.0,20.6559,20.6559,20.6141,20.6141,12200.0
2011-12-19 09:50:00,24.7,24.72,24.65,24.67,12100.0,20.6141,20.6308,20.5724,20.5891,12100.0
2011-12-19 09:55:00,24.65,24.74,24.65,24.74,8100.0,20.5724,20.6475,20.5724,20.6475,8100.0
2011-12-19 10:00:00,24.73,24.73,24.63,24.67,61000.0,20.6392,20.6392,20.5557,20.5891,61000.0
2011-12-19 10:05:00,24.67,24.68,24.65,24.67,8700.0,20.5891,20.5975,20.5724,20.5891,8700.0
2011-12-19 10:10:00,24.65,24.72,24.65,24.72,10800.0,20.5724,20.6308,20.5724,20.6308,10800.0
2011-12-19 10:15:00,24.72,24.76,24.66,24.7,11500.0,20.6308,20.6642,20.5808,20.6141,11500.0
2011-12-19 10:20:00,24.69,24.73,24.69,24.7,11600.0,20.6058,20.6392,20.6058,20.6141,11600.0
2011-12-19 10:25:00,24.7,24.74,24.7,24.73,7600.0,20.6141,20.6475,20.6141,20.6392,7600.0
2011-12-19 10:30:00,24.73,24.8,24.71,24.8,11000.0,20.6392,20.6976,20.6225,20.6976,11000.0
2011-12-19 10:35:00,24.8,24.8,24.78,24.79,7100.0,20.6976,20.6976,20.6809,20.6893,7100.0
2011-12-19 10:40:00,24.79,24.8,24.76,24.78,13600.0,20.6893,20.6976,20.6642,20.6809,13600.0
2011-12-19 10:45:00,24.77,24.77,24.7,24.73,6300.0,20.6726,20.6726,20.6141,20.6392,6300.0
2011-12-19 10:50:00,24.72,24.72,24.7,24.71,8000.0,20.6308,20.6308,20.6141,20.6225,8000.0
2011-12-19 10:55:00,24.7,24.74,24.7,24.74,17800.0,20.6141,20.6475,20.6141,20.6475,17800.0
2011-12-19 11:00:00,24.73,24.73,24.63,24.65,9100.0,20.6392,20.6392,20.5557,20.5724,9100.0
2011-12-19 11:05:00,24.65,24.66,24.61,24.62,21300.0,20.5724,20.5808,20.539,20.5474,21300.0
2011-12-19 11:10:00,24.62,24.62,24.58,24.6,9000.0,20.5474,20.5474,20.514,20.5307,9000.0
2011-12-19 11:15:00,24.59,24.6,24.56,24.56,8200.0,20.5223,20.5307,20.4973,20.4973,8200.0
2011-12-19 11:20:00,24.56,24.57,24.49,24.5,18900.0,20.4973,20.5056,20.4389,20.4472,18900.0
2011-12-19 11:25:00,24.51,24.54,24.5,24.52,4200.0,20.4556,20.4806,20.4472,20.4639,4200.0
2011-12-19 11:30:00,24.53,24.54,24.51,24.53,7000.0,20.4723,20.4806,20.4556,20.4723,7000.0
2011-12-19 11:35:00,24.53,24.55,24.52,24.54,18700.0,20.4723,20.489,20.4639,20.4806,18700.0
2011-12-19 11:40:00,24.54,24.56,24.54,24.55,12000.0,20.4806,20.4973,20.4806,20.489,12000.0
2011-12-19 11:45:00,24.54,24.57,24.52,24.54,12600.0,20.4806,20.5056,20.4639,20.4806,12600.0
2011-12-19 11:50:00,24.54,24.56,24.53,24.54,7700.0,20.4806,20.4973,20.4723,20.4806,7700.0
2011-12-19 11:55:00,24.54,24.54,24.51,24.52,2000.0,20.4806,20.4806,20.4556,20.4639,2000.0
2011-12-19 12:00:00,24.5,24.56,24.5,24.52,5100.0,20.4472,20.4973,20.4472,20.4639,5100.0
2011-12-19 12:05:00,24.52,24.53,24.52,24.53,2200.0,20.4639,20.4723,20.4639,20.4723,2200.0
2011-12-19 12:10:00,24.52,24.52,24.47,24.47,4400.0,20.4639,20.4639,20.4222,20.4222,4400.0
2011-12-19 12:15:00,24.47,24.47,24.45,24.45,5800.0,20.4222,20.4222,20.4055,20.4055,5800.0
2011-12-19 12:20:00,24.46,24.49,24.46,24.47,7100.0,20.4138,20.4389,20.4138,20.4222,7100.0
2011-12-19 12:25:00,24.47,24.48,24.46,24.46,2100.0,20.4222,20.4305,20.4138,20.4138,2100.0
2011-12-19 12:30:00,24.46,24.46,24.43,24.43,4100.0,20.4138,20.4138,20.3888,20.3888,4100.0
2011-12-19 12:35:00,24.42,24.43,24.4,24.43,4500.0,20.3805,20.3888,20.3638,20.3888,4500.0
2011-12-19 12:40:00,24.43,24.46,24.43,24.43,6900.0,20.3888,20.4138,20.3888,20.3888,6900.0
2011-12-19 12:45:00,24.42,24.43,24.42,24.43,4000.0,20.3805,20.3888,20.3805,20.3888,4000.0
2011-12-19 12:50:00,24.42,24.44,24.42,24.44,2800.0,20.3805,20.3972,20.3805,20.3972,2800.0
2011-12-19 12:55:00,24.43,24.47,24.43,24.46,7700.0,20.3888,20.4222,20.3888,20.4138,7700.0
2011-12-19 13:00:00,24.47,24.49,24.45,24.48,6800.0,20.4222,20.4389,20.4055,20.4305,6800.0
2011-12-19 13:05:00,24.48,24.49,24.47,24.48,2700.0,20.4305,20.4389,20.4222,20.4305,2700.0
2011-12-19 13:10:00,24.48,24.51,24.47,24.5,56000.0,20.4305,20.4556,20.4222,20.4472,56000.0
2011-12-19 13:15:00,24.5,24.54,24.48,24.52,57400.0,20.4472,20.4806,20.4305,20.4639,57400.0
2011-12-19 13:20:00,24.52,24.54,24.5,24.53,75400.0,20.4639,20.4806,20.4472,20.4723,75400.0
2011-12-19 13:25:00,24.55,24.56,24.51,24.52,7700.0,20.489,20.4973,20.4556,20.4639,7700.0
2011-12-19 13:30:00,24.52,24.53,24.51,24.53,6700.0,20.4639,20.4723,20.4556,20.4723,6700.0
2011-12-19 13:35:00,24.53,24.57,24.51,24.57,47100.0,20.4723,20.5056,20.4556,20.5056,47100.0
2011-12-19 13:40:00,24.58,24.61,24.55,24.6,27800.0,20.514,20.539,20.489,20.5307,27800.0
2011-12-19 13:45:00,24.6,24.67,24.6,24.67,21600.0,20.5307,20.5891,20.5307,20.5891,21600.0
2011-12-19 13:50:00,24.67,24.67,24.6,24.61,35400.0,20.5891,20.5891,20.5307,20.539,35400.0
2011-12-19 13:55:00,24.61,24.67,24.6,24.65,42900.0,20.539,20.5891,20.5307,20.5724,42900.0
2011-12-19 14:00:00,24.65,24.65,24.6,24.6,38300.0,20.5724,20.5724,20.5307,20.5307,38300.0
2011-12-19 14:05:00,24.6,24.61,24.58,24.6,44300.0,20.5307,20.539,20.514,20.5307,44300.0
2011-12-19 14:10:00,24.6,24.64,24.6,24.62,14600.0,20.5307,20.5641,20.5307,20.5474,14600.0
2011-12-19 14:15:00,24.62,24.63,24.6,24.6,5900.0,20.5474,20.5557,20.5307,20.5307,5900.0
2011-12-19 14:20:00,24.59,24.61,24.58,24.59,6200.0,20.5223,20.539,20.514,20.5223,6200.0
2011-12-19 14:25:00,24.59,24.59,24.58,24.58,16900.0,20.5223,20.5223,20.514,20.514,16900.0
2011-12-19 14:30:00,24.58,24.59,24.57,24.57,15300.0,20.514,20.5223,20.5056,20.5056,15300.0
2011-12-19 14:35:00,24.57,24.57,24.56,24.56,8100.0,20.5056,20.5056,20.4973,20.4973,8100.0
2011-12-19 14:40:00,24.55,24.57,24.55,24.57,18200.0,20.489,20.5056,20.489,20.5056,18200.0
2011-12-19 14:45:00,24.57,24.57,24.52,24.52,61900.0,20.5056,20.5056,20.4639,20.4639,61900.0
2011-12-19 14:50:00,24.51,24.51,24.49,24.5,9900.0,20.4556,20.4556,20.4389,20.4472,9900.0
2011-12-19 14:55:00,24.49,24.52,24.48,24.51,14000.0,20.4389,20.4639,20.4305,20.4556,14000.0
2011-12-19 15:00:00,24.51,24.52,24.41,24.42,19600.0,20.4556,20.4639,20.3721,20.3805,19600.0
2011-12-19 15:05:00,24.41,24.43,24.38,24.4,28400.0,20.3721,20.3888,20.3471,20.3638,28400.0
2011-12-19 15:10:00,24.39,24.4,24.36,24.36,16500.0,20.3554,20.3638,20.3304,20.3304,16500.0
2011-12-19 15:15:00,24.36,24.4,24.36,24.39,18700.0,20.3304,20.3638,20.3304,20.3554,18700.0
2011-12-19 15:20:00,24.39,24.39,24.35,24.35,22700.0,20.3554,20.3554,20.322,20.322,22700.0
2011-12-19 15:25:00,24.34,24.34,24.33,24.33,22100.0,20.3137,20.3137,20.3053,20.3053,22100.0
2011-12-19 15:30:00,24.33,24.36,24.32,24.35,32400.0,20.3053,20.3304,20.297,20.322,32400.0
2011-12-19 15:35:00,24.35,24.38,24.33,24.36,19400.0,20.322,20.3471,20.3053,20.3304,19400.0
2011-12-19 15:40:00,24.36,24.38,24.33,24.35,42800.0,20.3304,20.3471,20.3053,20.322,42800.0
2011-12-19 15:45:00,24.35,24.37,24.31,24.32,37100.0,20.322,20.3387,20.2887,20.297,37100.0
2011-12-19 15:50:00,24.32,24.33,24.27,24.3,38500.0,20.297,20.3053,20.2553,20.2803,38500.0
2011-12-19 15:55:00,24.3,24.35,24.29,24.33,43800.0,20.2803,20.322,20.272,20.3053,43800.0
2011-12-20 09:30:00,25.19,25.24,25.03,25.12,34900.0,21.0231,21.0648,20.8896,20.9647,34900.0
2011-12-20 09:35:00,25.12,25.3,25.12,25.23,25100.0,20.9647,21.1149,20.9647,21.0565,25100.0
2011-12-20 09:40:00,25.24,25.28,25.17,25.26,57300.0,21.0648,21.0982,21.0064,21.0815,57300.0
2011-12-20 09:45:00,25.26,25.31,25.25,25.28,13700.0,21.0815,21.1232,21.0732,21.0982,13700.0
2011-12-20 09:50:00,25.27,25.32,25.26,25.27,14300.0,21.0899,21.1316,21.0815,21.0899,14300.0
2011-12-20 09:55:00,25.27,25.31,25.27,25.3,28400.0,21.0899,21.1232,21.0899,21.1149,28400.0
2011-12-20 10:00:00,25.28,25.3,25.25,25.25,30200.0,21.0982,21.1149,21.0732,21.0732,30200.0
2011-12-20 10:05:00,25.26,25.27,25.25,25.26,22800.0,21.0815,21.0899,21.0732,21.0815,22800.0
2011-12-20 10:10:00,25.25,25.29,25.25,25.28,13000.0,21.0732,21.1065,21.0732,21.0982,13000.0
2011-12-20 10:15:00,25.27,25.28,25.2,25.24,14600.0,21.0899,21.0982,21.0314,21.0648,14600.0
2011-12-20 10:20:00,25.23,25.25,25.22,25.23,6500.0,21.0565,21.0732,21.0481,21.0565,6500.0
2011-12-20 10:25:00,25.24,25.36,25.24,25.35,17300.0,21.0648,21.165,21.0648,21.1566,17300.0
2011-12-20 10:30:00,25.36,25.4,25.35,25.38,11900.0,21.165,21.1984,21.1566,21.1817,11900.0
2011-12-20 10:35:00,25.38,25.4,25.36,25.36,7100.0,21.1817,21.1984,21.165,21.165,7100.0
2011-12-20 10:40:00,25.36,25.39,25.36,25.36,9100.0,21.165,21.19,21.165,21.165,9100.0
2011-12-20 10:45:00,25.38,25.38,25.35,25.37,7600.0,21.1817,21.1817,21.1566,21.1733,7600.0
2011-12-20 10:50:00,25.37,25.5,25.36,25.38,86100.0,21.1733,21.2818,21.165,21.1817,86100.0
2011-12-20 10:55:00,25.39,25.41,25.38,25.39,21200.0,21.19,21.2067,21.1817,21.19,21200.0
2011-12-20 11:00:00,25.38,25.45,25.38,25.45,23700.0,21.1817,21.2401,21.1817,21.2401,23700.0
2011-12-20 11:05:00,25.46,25.5,25.46,25.49,13400.0,21.2484,21.2818,21.2484,21.2735,13400.0
2011-12-20 11:10:00,25.5,25.51,25.49,25.5,11100.0,21.2818,21.2902,21.2735,21.2818,11100.0
2011-12-20 11:15:00,25.49,25.5,25.48,25.49,16900.0,21.2735,21.2818,21.2651,21.2735,16900.0
2011-12-20 11:20:00,25.5,25.5,25.45,25.46,6900.0,21.2818,21.2818,21.2401,21.2484,6900.0
2011-12-20 11:25:00,25.45,25.48,25.43,25.44,13000.0,21.2401,21.2651,21.2234,21.2317,13000.0
2011-12-20 11:30:00,25.45,25.46,25.41,25.42,16900.0,21.2401,21.2484,21.2067,21.215,16900.0
2011-12-20 11:35:00,25.42,25.43,25.36,25.37,23500.0,21.215,21.2234,21.165,21.1733,23500.0
2011-12-20 11:40:00,25.36,25.36,25.34,25.36,10000.0,21.165,21.165,21.1483,21.165,10000.0
2011-12-20 11:45:00,25.36,25.42,25.36,25.42,12800.0,21.165,21.215,21.165,21.215,12800.0
2011-12-20 11:50:00,25.43,25.45,25.37,25.41,14800.0,21.2234,21.2401,21.1733,21.2067,14800.0
2011-12-20 11:55:00,25.42,25.45,25.4,25.44,7000.0,21.215,21.2401,21.1984,21.2317,7000.0
2011-12-20 12:00:00,25.44,25.44,25.39,25.39,6800.0,21.2317,21.2317,21.19,21.19,6800.0
2011-12-20 12:05:00,25.39,25.41,25.38,25.39,4400.0,21.19,21.2067,21.1817,21.19,4400.0
2011-12-20 12:10:00,25.39,25.4,25.38,25.39,8500.0,21.19,21.1984,21.1817,21.19,8500.0
2011-12-20 12:15:00,25.39,25.4,25.38,25.38,8800.0,21.19,21.1984,21.1817,21.1817,8800.0
2011-12-20 12:20:00,25.37,25.37,25.34,25.35,7000.0,21.1733,21.1733,21.1483,21.1566,7000.0
2011-12-20 12:25:00,25.35,25.35,25.33,25.33,6900.0,21.1566,21.1566,21.1399,21.1399,6900.0
2011-12-20 12:30:00,25.33,25.33,25.32,25.33,3100.0,21.1399,21.1399,21.1316,21.1399,3100.0
2011-12-20 12:35:00,25.32,25.33,25.32,25.33,5000.0,21.1316,21.1399,21.1316,21.1399,5000.0
2011-12-20 12:40:00,25.33,25.33,25.32,25.33,7400.0,21.1399,21.1399,21.1316,21.1399,7400.0
2011-12-20 12:45:00,25.32,25.33,25.31,25.31,7000.0,21.1316,21.1399,21.1232,21.1232,7000.0
2011-12-20 12:50:00,25.31,25.35,25.31,25.35,16400.0,21.1232,21.1566,21.1232,21.1566,16400.0
2011-12-20 12:55:00,25.35,25.35,25.33,25.34,9000.0,21.1566,21.1566,21.1399,21.1483,9000.0
2011-12-20 13:00:00,25.35,25.37,25.33,25.34,22800.0,21.1566,21.1733,21.1399,21.1483,22800.0
2011-12-20 13:05:00,25.35,25.36,25.35,25.35,11800.0,21.1566,21.165,21.1566,21.1566,11800.0
2011-12-20 13:10:00,25.35,25.38,25.33,25.35,11900.0,21.1566,21.1817,21.1399,21.1566,11900.0
2011-12-20 13:15:00,25.35,25.36,25.34,25.35,6500.0,21.1566,21.165,21.1483,21.1566,6500.0
2011-12-20 13:20:00,25.35,25.36,25.34,25.35,3900.0,21.1566,21.165,21.1483,21.1566,3900.0
2011-12-20 13:25:00,25.34,25.35,25.32,25.34,7600.0,21.1483,21.1566,21.1316,21.1483,7600.0
2011-12-20 13:30:00,25.34,25.35,25.33,25.34,14100.0,21.1483,21.1566,21.1399,21.1483,14100.0
2011-12-20 13:35:00,25.34,25.35,25.32,25.35,6700.0,21.1483,21.1566,21.1316,21.1566,6700.0
2011-12-20 13:40:00,25.34,25.36,25.33,25.34,25900.0,21.1483,21.165,21.1399,21.1483,25900.0
2011-12-20 13:45:00,25.34,25.34,25.32,25.34,29600.0,21.1483,21.1483,21.1316,21.1483,29600.0
2011-12-20 13:50:00,25.34,25.34,25.33,25.34,5900.0,21.1483,21.1483,21.1399,21.1483,5900.0
2011-12-20 13:55:00,25.34,25.35,25.33,25.35,5800.0,21.1483,21.1566,21.1399,21.1566,5800.0
2011-12-20 14:00:00,25.35,25.36,25.32,25.33,9600.0,21.1566,21.165,21.1316,21.1399,9600.0
2011-12-20 14:05:00,25.33,25.35,25.32,25.35,7500.0,21.1399,21.1566,21.1316,21.1566,7500.0
2011-12-20 14:10:00,25.35,25.35,25.32,25.32,19600.0,21.1566,21.1566,21.1316,21.1316,19600.0
2011-12-20 14:15:00,25.31,25.32,25.3,25.31,9800.0,21.1232,21.1316,21.1149,21.1232,9800.0
2011-12-20 14:20:00,25.31,25.32,25.29,25.3,10900.0,21.1232,21.1316,21.1065,21.1149,10900.0
2011-12-20 14:25:00,25.3,25.31,25.29,25.3,5500.0,21.1149,21.1232,21.1065,21.1149,5500.0
2011-12-20 14:30:00,25.3,25.31,25.29,25.31,4100.0,21.1149,21.1232,21.1065,21.1232,4100.0
2011-12-20 14:35:00,25.31,25.31,25.3,25.3,4600.0,21.1232,21.1232,21.1149,21.1149,4600.0
2011-12-20 14:40:00,25.31,25.34,25.3,25.34,11900.0,21.1232,21.1483,21.1149,21.1483,11900.0
2011-12-20 14:45:00,25.34,25.34,25.32,25.34,27800.0,21.1483,21.1483,21.1316,21.1483,27800.0
2011-12-20 14:50:00,25.34,25.36,25.34,25.36,6500.0,21.1483,21.165,21.1483,21.165,6500.0
2011-12-20 14:55:00,25.36,25.36,25.3,25.32,28200.0,21.165,21.165,21.1149,21.1316,28200.0
2011-12-20 15:00:00,25.31,25.33,25.3,25.33,12300.0,21.1232,21.1399,21.1149,21.1399,12300.0
2011-12-20 15:05:00,25.32,25.34,25.3,25.33,19200.0,21.1316,21.1483,21.1149,21.1399,19200.0
2011-12-20 15:10:00,25.33,25.35,25.33,25.35,6400.0,21.1399,21.1566,21.1399,21.1566,6400.0
2011-12-20 15:15:00,25.35,25.37,25.34,25.34,18300.0,21.1566,21.1733,21.1483,21.1483,18300.0
2011-12-20 15:20:00,25.35,25.41,25.34,25.41,35500.0,21.1566,21.2067,21.1483,21.2067,35500.0
2011-12-20 15:25:00,25.4,25.43,25.39,25.42,27100.0,21.1984,21.2234,21.19,21.215,27100.0
2011-12-20 15:30:00,25.42,25.43,25.38,25.39,29900.0,21.215,21.2234,21.1817,21.19,29900.0
2011-12-20 15:35:00,25.39,25.46,25.38,25.45,34100.0,21.19,21.2484,21.1817,21.2401,34100.0
2011-12-20 15:40:00,25.44,25.49,25.44,25.46,46000.0,21.2317,21.2735,21.2317,21.2484,46000.0
2011-12-20 15:45:00,25.46,25.46,25.42,25.42,46700.0,21.2484,21.2484,21.215,21.215,46700.0
2011-12-20 15:50:00,25.42,25.44,25.42,25.43,29800.0,21.215,21.2317,21.215,21.2234,29800.0
2011-12-20 15:55:00,25.43,25.45,25.38,25.42,62000.0,21.2234,21.2401,21.1817,21.215,62000.0
2011-12-21 09:30:00,25.42,25.46,25.31,25.35,7300.0,21.215,21.2484,21.1232,21.1566,7300.0
2011-12-21 09:35:00,25.35,25.35,25.28,25.33,5700.0,21.1566,21.1566,21.0982,21.1399,5700.0
2011-12-21 09:40:00,25.3,25.31,25.19,25.21,10300.0,21.1149,21.1232,21.0231,21.0398,10300.0
2011-12-21 09:45:00,25.21,25.22,25.17,25.17,11800.0,21.0398,21.0481,21.0064,21.0064,11800.0
2011-12-21 09:50:00,25.16,25.19,25.16,25.18,4800.0,20.9981,21.0231,20.9981,21.0147,4800.0
2011-12-21 09:55:00,25.18,25.18,25.12,25.15,6300.0,21.0147,21.0147,20.9647,20.9897,6300.0
2011-12-21 10:00:00,25.13,25.19,25.1,25.19,8300.0,20.973,21.0231,20.948,21.0231,8300.0
2011-12-21 10:05:00,25.18,25.27,25.18,25.26,7800.0,21.0147,21.0899,21.0147,21.0815,7800.0
2011-12-21 10:10:00,25.25,25.3,25.24,25.29,4100.0,21.0732,21.1149,21.0648,21.1065,4100.0
2011-12-21 10:15:00,25.3,25.33,25.29,25.3,3600.0,21.1149,21.1399,21.1065,21.1149,3600.0
2011-12-21 10:20:00,25.31,25.33,25.31,25.32,3400.0,21.1232,21.1399,21.1232,21.1316,3400.0
2011-12-21 10:25:00,25.33,25.33,25.27,25.27,4700.0,21.1399,21.1399,21.0899,21.0899,4700.0
2011-12-21 10:30:00,25.27,25.3,25.27,25.3,4600.0,21.0899,21.1149,21.0899,21.1149,4600.0
2011-12-21 10:35:00,25.3,25.3,25.26,25.28,4400.0,21.1149,21.1149,21.0815,21.0982,4400.0
2011-12-21 10:40:00,25.28,25.31,25.26,25.27,13900.0,21.0982,21.1232,21.0815,21.0899,13900.0
2011-12-21 10:45:00,25.28,25.31,25.26,25.31,4000.0,21.0982,21.1232,21.0815,21.1232,4000.0
2011-12-21 10:50:00,25.3,25.31,25.26,25.27,7100.0,21.1149,21.1232,21.0815,21.0899,7100.0
2011-12-21 10:55:00,25.27,25.27,25.22,25.23,12100.0,21.0899,21.0899,21.0481,21.0565,12100.0
2011-12-21 11:00:00,25.23,25.24,25.22,25.22,5000.0,21.0565,21.0648,21.0481,21.0481,5000.0
2011-12-21 11:05:00,25.21,25.24,25.17,25.24,6600.0,21.0398,21.0648,21.0064,21.0648,6600.0
2011-12-21 11:10:00,25.25,25.25,25.21,25.23,5400.0,21.0732,21.0732,21.0398,21.0565,5400.0
2011-12-21 11:15:00,25.22,25.22,25.17,25.17,2400.0,21.0481,21.0481,21.0064,21.0064,2400.0
2011-12-21 11:20:00,25.17,25.18,25.17,25.17,2500.0,21.0064,21.0147,21.0064,21.0064,2500.0
2011-12-21 11:25:00,25.18,25.19,25.16,25.19,4000.0,21.0147,21.0231,20.9981,21.0231,4000.0
2011-12-21 11:30:00,25.19,25.22,25.17,25.21,8200.0,21.0231,21.0481,21.0064,21.0398,8200.0
2011-12-21 11:35:00,25.21,25.22,25.2,25.22,3600.0,21.0398,21.0481,21.0314,21.0481,3600.0
2011-12-21 11:40:00,25.21,25.21,25.18,25.21,3900.0,21.0398,21.0398,21.0147,21.0398,3900.0
2011-12-21 11:45:00,25.21,25.25,25.21,25.25,8000.0,21.0398,21.0732,21.0398,21.0732,8000.0
2011-12-21 11:50:00,25.23,25.25,25.23,25.24,4200.0,21.0565,21.0732,21.0565,21.0648,4200.0
2011-12-21 11:55:00,25.24,25.25,25.22,25.25,4800.0,21.0648,21.0732,21.0481,21.0732,4800.0
2011-12-21 12:00:00,25.26,25.26,25.23,25.25,5900.0,21.0815,21.0815,21.0565,21.0732,5900.0
2011-12-21 12:05:00,25.25,25.25,25.2,25.23,10100.0,21.0732,21.0732,21.0314,21.0565,10100.0
2011-12-21 12:10:00,25.21,25.22,25.2,25.22,2800.0,21.0398,21.0481,21.0314,21.0481,2800.0
2011-12-21 12:15:00,25.21,25.25,25.21,25.25,4900.0,21.0398,21.0732,21.0398,21.0732,4900.0
2011-12-21 12:20:00,25.26,25.26,25.2,25.2,5600.0,21.0815,21.0815,21.0314,21.0314,5600.0
2011-12-21 12:25:00,25.2,25.21,25.17,25.19,9200.0,21.0314,21.0398,21.0064,21.0231,9200.0
2011-12-21 12:30:00,25.19,25.2,25.19,25.19,900.0,21.0231,21.0314,21.0231,21.0231,900.0
2011-12-21 12:35:00,25.19,25.23,25.19,25.23,3900.0,21.0231,21.0565,21.0231,21.0565,3900.0
2011-12-21 12:40:00,25.25,25.25,25.21,25.23,2800.0,21.0732,21.0732,21.0398,21.0565,2800.0
2011-12-21 12:45:00,25.22,25.24,25.22,25.24,2400.0,21.0481,21.0648,21.0481,21.0648,2400.0
2011-12-21 12:50:00,25.26,25.26,25.21,25.23,2300.0,21.0815,21.0815,21.0398,21.0565,2300.0
2011-12-21 12:55:00,25.22,25.26,25.22,25.26,2500.0,21.0481,21.0815,21.0481,21.0815,2500.0
2011-12-21 13:00:00,25.25,25.29,25.25,25.27,7000.0,21.0732,21.1065,21.0732,21.0899,7000.0
2011-12-21 13:05:00,25.27,25.28,25.24,25.24,1700.0,21.0899,21.0982,21.0648,21.0648,1700.0
2011-12-21 13:10:00,25.24,25.24,25.21,25.21,3400.0,21.0648,21.0648,21.0398,21.0398,3400.0
2011-12-21 13:15:00,25.22,25.22,25.19,25.2,4300.0,21.0481,21.0481,21.0231,21.0314,4300.0
2011-12-21 13:20:00,25.2,25.21,25.2,25.2,17200.0,21.0314,21.0398,21.0314,21.0314,17200.0
2011-12-21 13:25:00,25.21,25.23,25.21,25.22,6000.0,21.0398,21.0565,21.0398,21.0481,6000.0
2011-12-21 13:30:00,25.22,25.23,25.21,25.21,3500.0,21.0481,21.0565,21.0398,21.0398,3500.0
2011-12-21 13:35:00,25.21,25.23,25.21,25.23,4200.0,21.0398,21.0565,21.0398,21.0565,4200.0
2011-12-21 13:40:00,25.23,25.23,25.17,25.17,11000.0,21.0565,21.0565,21.0064,21.0064,11000.0
2011-12-21 13:45:00,25.18,25.2,25.17,25.2,5600.0,21.0147,21.0314,21.0064,21.0314,5600.0
2011-12-21 13:50:00,25.2,25.28,25.2,25.28,5000.0,21.0314,21.0982,21.0314,21.0982,5000.0
2011-12-21 13:55:00,25.27,25.27,25.24,25.27,3800.0,21.0899,21.0899,21.0648,21.0899,3800.0
2011-12-21 14:00:00,25.27,25.3,25.24,25.28,7700.0,21.0899,21.1149,21.0648,21.0982,7700.0
2011-12-21 14:05:00,25.27,25.29,25.26,25.26,1800.0,21.0899,21.1065,21.0815,21.0815,1800.0
2011-12-21 14:10:00,25.26,25.27,25.24,25.25,6500.0,21.0815,21.0899,21.0648,21.0732,6500.0
2011-12-21 14:15:00,25.25,25.25,25.22,25.25,4400.0,21.0732,21.0732,21.0481,21.0732,4400.0
2011-12-21 14:20:00,25.25,25.25,25.23,25.24,5300.0,21.0732,21.0732,21.0565,21.0648,5300.0
2011-12-21 14:25:00,25.25,25.27,25.23,25.24,4700.0,21.0732,21.0899,21.0565,21.0648,4700.0
2011-12-21 14:30:00,25.24,25.26,25.22,25.24,15500.0,21.0648,21.0815,21.0481,21.0648,15500.0
2011-12-21 14:35:00,25.25,25.29,25.25,25.28,6000.0,21.0732,21.1065,21.0732,21.0982,6000.0
2011-12-21 14:40:00,25.28,25.29,25.26,25.26,6600.0,21.0982,21.1065,21.0815,21.0815,6600.0
2011-12-21 14:45:00,25.26,25.29,25.25,25.29,4600.0,21.0815,21.1065,21.0732,21.1065,4600.0
2011-12-21 14:50:00,25.29,25.3,25.28,25.28,8200.0,21.1065,21.1149,21.0982,21.0982,8200.0
2011-12-21 14:55:00,25.29,25.3,25.25,25.25,3800.0,21.1065,21.1149,21.0732,21.0732,3800.0
2011-12-21 15:00:00,25.26,25.28,25.25,25.28,16400.0,21.0815,21.0982,21.0732,21.0982,16400.0
2011-12-21 15:05:00,25.28,25.29,25.26,25.27,11100.0,21.0982,21.1065,21.0815,21.0899,11100.0
2011-12-21 15:10:00,25.27,25.29,25.26,25.29,11600.0,21.0899,21.1065,21.0815,21.1065,11600.0
2011-12-21 15:15:00,25.29,25.32,25.29,25.31,11900.0,21.1065,21.1316,21.1065,21.1232,11900.0
2011-12-21 15:20:00,25.31,25.32,25.3,25.31,5700.0,21.1232,21.1316,21.1149,21.1232,5700.0
2011-12-21 15:25:00,25.3,25.34,25.3,25.33,23100.0,21.1149,21.1483,21.1149,21.1399,23100.0
2011-12-21 15:30:00,25.33,25.38,25.32,25.35,29100.0,21.1399,21.1817,21.1316,21.1566,29100.0
2011-12-21 15:35:00,25.35,25.4,25.35,25.39,14000.0,21.1566,21.1984,21.1566,21.19,14000.0
2011-12-21 15:40:00,25.39,25.4,25.36,25.37,18800.0,21.19,21.1984,21.165,21.1733,18800.0
2011-12-21 15:45:00,25.38,25.4,25.35,25.36,15800.0,21.1817,21.1984,21.1566,21.165,15800.0
2011-12-21 15:50:00,25.35,25.37,25.3,25.33,33000.0,21.1566,21.1733,21.1149,21.1399,33000.0
2011-12-21 15:55:00,25.34,25.38,25.33,25.34,57900.0,21.1483,21.1817,21.1399,21.1483,57900.0
2011-12-22 09:30:00,25.35,25.36,25.26,25.32,16800.0,21.1566,21.165,21.0815,21.1316,16800.0
2011-12-22 09:35:00,25.32,25.39,25.32,25.36,8500.0,21.1316,21.19,21.1316,21.165,8500.0
2011-12-22 09:40:00,25.38,25.46,25.38,25.45,12300.0,21.1817,21.2484,21.1817,21.2401,12300.0
2011-12-22 09:45:00,25.44,25.45,25.41,25.41,6400.0,21.2317,21.2401,21.2067,21.2067,6400.0
2011-12-22 09:50:00,25.42,25.45,25.38,25.44,7900.0,21.215,21.2401,21.1817,21.2317,7900.0
2011-12-22 09:55:00,25.44,25.47,25.42,25.45,12600.0,21.2317,21.2568,21.215,21.2401,12600.0
2011-12-22 10:00:00,25.46,25.46,25.42,25.43,1200.0,21.2484,21.2484,21.215,21.2234,1200.0
2011-12-22 10:05:00,25.41,25.43,25.41,25.41,1800.0,21.2067,21.2234,21.2067,21.2067,1800.0
2011-12-22 10:10:00,25.42,25.46,25.42,25.43,900.0,21.215,21.2484,21.215,21.2234,900.0
2011-12-22 10:15:00,25.43,25.46,25.42,25.42,8600.0,21.2234,21.2484,21.215,21.215,8600.0
2011-12-22 10:20:00,25.41,25.45,25.4,25.41,12100.0,21.2067,21.2401,21.1984,21.2067,12100.0
2011-12-22 10:25:00,25.41,25.44,25.41,25.41,5500.0,21.2067,21.2317,21.2067,21.2067,5500.0
2011-12-22 10:30:00,25.41,25.42,25.38,25.39,18400.0,21.2067,21.215,21.1817,21.19,18400.0
2011-12-22 10:35:00,25.38,25.41,25.38,25.41,14500.0,21.1817,21.2067,21.1817,21.2067,14500.0
2011-12-22 10:40:00,25.43,25.43,25.4,25.42,8700.0,21.2234,21.2234,21.1984,21.215,8700.0
2011-12-22 10:45:00,25.43,25.43,25.4,25.41,22700.0,21.2234,21.2234,21.1984,21.2067,22700.0
2011-12-22 10:50:00,25.41,25.42,25.41,25.41,2000.0,21.2067,21.215,21.2067,21.2067,2000.0
2011-12-22 10:55:00,25.42,25.45,25.42,25.45,29000.0,21.215,21.2401,21.215,21.2401,29000.0
2011-12-22 11:00:00,25.46,25.48,25.45,25.45,4000.0,21.2484,21.2651,21.2401,21.2401,4000.0
2011-12-22 11:05:00,25.45,25.49,25.45,25.49,7900.0,21.2401,21.2735,21.2401,21.2735,7900.0
2011-12-22 11:10:00,25.49,25.49,25.46,25.46,4000.0,21.2735,21.2735,21.2484,21.2484,4000.0
2011-12-22 11:15:00,25.47,25.49,25.47,25.48,4400.0,21.2568,21.2735,21.2568,21.2651,4400.0
2011-12-22 11:20:00,25.48,25.49,25.46,25.48,2400.0,21.2651,21.2735,21.2484,21.2651,2400.0
2011-12-22 11:25:00,25.48,25.5,25.47,25.48,5300.0,21.2651,21.2818,21.2568,21.2651,5300.0
2011-12-22 11:30:00,25.49,25.5,25.48,25.48,3700.0,21.2735,21.2818,21.2651,21.2651,3700.0
2011-12-22 11:35:00,25.47,25.49,25.46,25.49,9300.0,21.2568,21.2735,21.2484,21.2735,9300.0
2011-12-22 11:40:00,25.49,25.5,25.48,25.48,9400.0,21.2735,21.2818,21.2651,21.2651,9400.0
2011-12-22 11:45:00,25.48,25.49,25.48,25.49,3300.0,21.2651,21.2735,21.2651,21.2735,3300.0
2011-12-22 11:50:00,25.49,25.49,25.48,25.48,1900.0,21.2735,21.2735,21.2651,21.2651,1900.0
2011-12-22 11:55:00,25.47,25.48,25.46,25.47,3500.0,21.2568,21.2651,21.2484,21.2568,3500.0
2011-12-22 12:00:00,25.47,25.48,25.47,25.48,2200.0,21.2568,21.2651,21.2568,21.2651,2200.0
2011-12-22 12:05:00,25.49,25.5,25.48,25.5,1300.0,21.2735,21.2818,21.2651,21.2818,1300.0
2011-12-22 12:10:00,25.5,25.52,25.5,25.52,5900.0,21.2818,21.2985,21.2818,21.2985,5900.0
2011-12-22 12:15:00,25.52,25.56,25.52,25.56,3100.0,21.2985,21.3319,21.2985,21.3319,3100.0
2011-12-22 12:20:00,25.56,25.58,25.56,25.58,2100.0,21.3319,21.3486,21.3319,21.3486,2100.0
2011-12-22 12:25:00,25.59,25.62,25.59,25.62,3300.0,21.3569,21.382,21.3569,21.382,3300.0
2011-12-22 12:30:00,25.61,25.63,25.6,25.63,5500.0,21.3736,21.3903,21.3653,21.3903,5500.0
2011-12-22 12:35:00,25.63,25.63,25.62,25.63,900.0,21.3903,21.3903,21.382,21.3903,900.0
2011-12-22 12:40:00,25.63,25.63,25.61,25.61,2100.0,21.3903,21.3903,21.3736,21.3736,2100.0
2011-12-22 12:45:00,25.6,25.6,25.58,25.58,2000.0,21.3653,21.3653,21.3486,21.3486,2000.0
2011-12-22 12:50:00,25.59,25.59,25.58,25.59,3400.0,21.3569,21.3569,21.3486,21.3569,3400.0
2011-12-22 12:55:00,25.59,25.62,25.58,25.62,5100.0,21.3569,21.382,21.3486,21.382,5100.0
2011-12-22 13:00:00,25.63,25.63,25.6,25.6,6300.0,21.3903,21.3903,21.3653,21.3653,6300.0
2011-12-22 13:05:00,25.61,25.61,25.6,25.61,2400.0,21.3736,21.3736,21.3653,21.3736,2400.0
2011-12-22 13:10:00,25.59,25.62,25.59,25.62,2900.0,21.3569,21.382,21.3569,21.382,2900.0
2011-12-22 13:15:00,25.61,25.61,25.6,25.6,400.0,21.3736,21.3736,21.3653,21.3653,400.0
2011-12-22 13:20:00,25.6,25.61,25.59,25.6,2700.0,21.3653,21.3736,21.3569,21.3653,2700.0
2011-12-22 13:25:00,25.6,25.6,25.6,25.6,3200.0,21.3653,21.3653,21.3653,21.3653,3200.0
2011-12-22 13:30:00,25.6,25.61,25.59,25.6,5300.0,21.3653,21.3736,21.3569,21.3653,5300.0
2011-12-22 13:35:00,25.6,25.6,25.58,25.58,2000.0,21.3653,21.3653,21.3486,21.3486,2000.0
2011-12-22 13:40:00,25.57,25.58,25.56,25.58,3800.0,21.3402,21.3486,21.3319,21.3486,3800.0
2011-12-22 13:45:00,25.57,25.58,25.57,25.57,2500.0,21.3402,21.3486,21.3402,21.3402,2500.0
2011-12-22 13:50:00,25.58,25.61,25.57,25.6,4700.0,21.3486,21.3736,21.3402,21.3653,4700.0
2011-12-22 13:55:00,25.59,25.6,25.58,25.59,2500.0,21.3569,21.3653,21.3486,21.3569,2500.0
2011-12-22 14:00:00,25.57,25.57,25.55,25.55,1500.0,21.3402,21.3402,21.3235,21.3235,1500.0
2011-12-22 14:05:00,25.56,25.56,25.55,25.56,7700.0,21.3319,21.3319,21.3235,21.3319,7700.0
2011-12-22 14:10:00,25.56,25.56,25.56,25.56,400.0,21.3319,21.3319,21.3319,21.3319,400.0
2011-12-22 14:15:00,25.55,25.55,25.54,25.54,6600.0,21.3235,21.3235,21.3152,21.3152,6600.0
2011-12-22 14:20:00,25.54,25.54,25.53,25.54,8800.0,21.3152,21.3152,21.3068,21.3152,8800.0
2011-12-22 14:25:00,25.54,25.55,25.54,25.54,3300.0,21.3152,21.3235,21.3152,21.3152,3300.0
2011-12-22 14:30:00,25.55,25.55,25.53,25.53,4400.0,21.3235,21.3235,21.3068,21.3068,4400.0
2011-12-22 14:35:00,25.54,25.54,25.51,25.51,4800.0,21.3152,21.3152,21.2902,21.2902,4800.0
2011-12-22 14:40:00,25.52,25.53,25.51,25.52,5400.0,21.2985,21.3068,21.2902,21.2985,5400.0
2011-12-22 14:45:00,25.52,25.52,25.49,25.49,4900.0,21.2985,21.2985,21.2735,21.2735,4900.0
2011-12-22 14:50:00,25.49,25.51,25.49,25.51,6100.0,21.2735,21.2902,21.2735,21.2902,6100.0
2011-12-22 14:55:00,25.5,25.5,25.47,25.48,5900.0,21.2818,21.2818,21.2568,21.2651,5900.0
2011-12-22 15:00:00,25.48,25.48,25.46,25.47,6300.0,21.2651,21.2651,21.2484,21.2568,6300.0
2011-12-22 15:05:00,25.47,25.48,25.47,25.48,7500.0,21.2568,21.2651,21.2568,21.2651,7500.0
2011-12-22 15:10:00,25.47,25.48,25.46,25.46,8100.0,21.2568,21.2651,21.2484,21.2484,8100.0
2011-12-22 15:15:00,25.46,25.49,25.46,25.49,7100.0,21.2484,21.2735,21.2484,21.2735,7100.0
2011-12-22 15:20:00,25.48,25.51,25.48,25.5,6400.0,21.2651,21.2902,21.2651,21.2818,6400.0
2011-12-22 15:25:00,25.5,25.52,25.5,25.51,4000.0,21.2818,21.2985,21.2818,21.2902,4000.0
2011-12-22 15:30:00,25.51,25.52,25.49,25.49,24900.0,21.2902,21.2985,21.2735,21.2735,24900.0
2011-12-22 15:35:00,25.49,25.53,25.49,25.51,18100.0,21.2735,21.3068,21.2735,21.2902,18100.0
2011-12-22 15:40:00,25.52,25.52,25.47,25.49,24400.0,21.2985,21.2985,21.2568,21.2735,24400.0
2011-12-22 15:45:00,25.48,25.49,25.44,25.44,35500.0,21.2651,21.2735,21.2317,21.2317,35500.0
2011-12-22 15:50:00,25.44,25.46,25.42,25.43,30900.0,21.2317,21.2484,21.215,21.2234,30900.0
2011-12-22 15:55:00,25.43,25.46,25.4,25.46,43200.0,21.2234,21.2484,21.1984,21.2484,43200.0
2011-12-23 09:30:00,25.5,25.54,25.45,25.45,2800.0,21.2818,21.3152,21.2401,21.2401,2800.0
2011-12-23 09:35:00,25.47,25.5,25.43,25.44,7100.0,21.2568,21.2818,21.2234,21.2317,7100.0
2011-12-23 09:40:00,25.44,25.46,25.44,25.46,1600.0,21.2317,21.2484,21.2317,21.2484,1600.0
2011-12-23 09:45:00,25.41,25.42,25.39,25.4,4300.0,21.2067,21.215,21.19,21.1984,4300.0
2011-12-23 09:50:00,25.4,25.41,25.39,25.41,8100.0,21.1984,21.2067,21.19,21.2067,8100.0
2011-12-23 09:55:00,25.41,25.41,25.36,25.37,7100.0,21.2067,21.2067,21.165,21.1733,7100.0
2011-12-23 10:00:00,25.37,25.38,25.33,25.35,18100.0,21.1733,21.1817,21.1399,21.1566,18100.0
2011-12-23 10:05:00,25.36,25.39,25.36,25.38,11000.0,21.165,21.19,21.165,21.1817,11000.0
2011-12-23 10:10:00,25.37,25.39,25.34,25.36,1900.0,21.1733,21.19,21.1483,21.165,1900.0
2011-12-23 10:15:00,25.35,25.37,25.33,25.34,4100.0,21.1566,21.1733,21.1399,21.1483,4100.0
2011-12-23 10:20:00,25.36,25.37,25.34,25.34,1800.0,21.165,21.1733,21.1483,21.1483,1800.0
2011-12-23 10:25:00,25.34,25.35,25.33,25.35,3400.0,21.1483,21.1566,21.1399,21.1566,3400.0
2011-12-23 10:30:00,25.34,25.34,25.32,25.34,3600.0,21.1483,21.1483,21.1316,21.1483,3600.0
2011-12-23 10:35:00,25.33,25.33,25.31,25.33,3600.0,21.1399,21.1399,21.1232,21.1399,3600.0
2011-12-23 10:40:00,25.32,25.32,25.28,25.28,3900.0,21.1316,21.1316,21.0982,21.0982,3900.0
2011-12-23 10:45:00,25.28,25.33,25.28,25.33,6900.0,21.0982,21.1399,21.0982,21.1399,6900.0
2011-12-23 10:50:00,25.31,25.33,25.29,25.31,5100.0,21.1232,21.1399,21.1065,21.1232,5100.0
2011-12-23 10:55:00,25.31,25.35,25.31,25.35,2700.0,21.1232,21.1566,21.1232,21.1566,2700.0
2011-12-23 11:00:00,25.34,25.37,25.34,25.36,3600.0,21.1483,21.1733,21.1483,21.165,3600.0
2011-12-23 11:05:00,25.35,25.37,25.34,25.34,5800.0,21.1566,21.1733,21.1483,21.1483,5800.0
2011-12-23 11:10:00,25.35,25.36,25.34,25.36,1900.0,21.1566,21.165,21.1483,21.165,1900.0
2011-12-23 11:15:00,25.36,25.36,25.36,25.36,200.0,21.165,21.165,21.165,21.165,200.0
2011-12-23 11:20:00,25.35,25.36,25.32,25.33,5500.0,21.1566,21.165,21.1316,21.1399,5500.0
2011-12-23 11:25:00,25.34,25.34,25.3,25.32,4500.0,21.1483,21.1483,21.1149,21.1316,4500.0
2011-12-23 11:30:00,25.33,25.35,25.32,25.35,6200.0,21.1399,21.1566,21.1316,21.1566,6200.0
2011-12-23 11:35:00,25.34,25.34,25.33,25.33,6300.0,21.1483,21.1483,21.1399,21.1399,6300.0
2011-12-23 11:40:00,25.34,25.34,25.32,25.33,1600.0,21.1483,21.1483,21.1316,21.1399,1600.0
2011-12-23 11:45:00,25.32,25.33,25.32,25.32,700.0,21.1316,21.1399,21.1316,21.1316,700.0
2011-12-23 11:50:00,25.32,25.34,25.32,25.33,5200.0,21.1316,21.1483,21.1316,21.1399,5200.0
2011-12-23 11:55:00,25.34,25.35,25.33,25.33,1700.0,21.1483,21.1566,21.1399,21.1399,1700.0
2011-12-23 12:00:00,25.34,25.34,25.3,25.3,11700.0,21.1483,21.1483,21.1149,21.1149,11700.0
2011-12-23 12:05:00,25.3,25.32,25.28,25.32,2300.0,21.1149,21.1316,21.0982,21.1316,2300.0
2011-12-23 12:10:00,25.32,25.32,25.3,25.32,4100.0,21.1316,21.1316,21.1149,21.1316,4100.0
2011-12-23 12:15:00,25.32,25.33,25.3,25.31,3000.0,21.1316,21.1399,21.1149,21.1232,3000.0
2011-12-23 12:20:00,25.32,25.34,25.32,25.34,6800.0,21.1316,21.1483,21.1316,21.1483,6800.0
2011-12-23 12:25:00,25.35,25.37,25.35,25.35,3900.0,21.1566,21.1733,21.1566,21.1566,3900.0
2011-12-23 12:30:00,25.35,25.37,25.35,25.36,20100.0,21.1566,21.1733,21.1566,21.165,20100.0
2011-12-23 12:35:00,25.35,25.37,25.34,25.35,2400.0,21.1566,21.1733,21.1483,21.1566,2400.0
2011-12-23 12:40:00,25.34,25.39,25.34,25.38,19600.0,21.1483,21.19,21.1483,21.1817,19600.0
2011-12-23 12:45:00,25.37,25.38,25.35,25.36,10300.0,21.1733,21.1817,21.1566,21.165,10300.0
2011-12-23 12:50:00,25.36,25.37,25.36,25.37,500.0,21.165,21.1733,21.165,21.1733,500.0
2011-12-23 12:55:00,25.37,25.37,25.36,25.37,11300.0,21.1733,21.1733,21.165,21.1733,11300.0
2011-12-23 13:00:00,25.36,25.36,25.34,25.34,5300.0,21.165,21.165,21.1483,21.1483,5300.0
2011-12-23 13:05:00,25.35,25.35,25.35,25.35,1000.0,21.1566,21.1566,21.1566,21.1566,1000.0
2011-12-23 13:10:00,25.35,25.36,25.34,25.35,6500.0,21.1566,21.165,21.1483,21.1566,6500.0
2011-12-23 13:15:00,25.35,25.35,25.35,25.35,700.0,21.1566,21.1566,21.1566,21.1566,700.0
2011-12-23 13:20:00,25.35,25.35,25.35,25.35,1800.0,21.1566,21.1566,21.1566,21.1566,1800.0
2011-12-23 13:25:00,25.35,25.35,25.33,25.34,3900.0,21.1566,21.1566,21.1399,21.1483,3900.0
2011-12-23 13:30:00,25.33,25.33,25.31,25.31,2300.0,21.1399,21.1399,21.1232,21.1232,2300.0
2011-12-23 13:35:00,25.31,25.31,25.3,25.31,3300.0,21.1232,21.1232,21.1149,21.1232,3300.0
2011-12-23 13:40:00,25.31,25.31,25.3,25.31,1100.0,21.1232,21.1232,21.1149,21.1232,1100.0
2011-12-23 13:45:00,25.31,25.31,25.3,25.3,3900.0,21.1232,21.1232,21.1149,21.1149,3900.0
2011-12-23 13:50:00,25.3,25.31,25.3,25.31,2800.0,21.1149,21.1232,21.1149,21.1232,2800.0
2011-12-23 13:55:00,25.31,25.32,25.3,25.31,8600.0,21.1232,21.1316,21.1149,21.1232,8600.0
2011-12-23 14:00:00,25.31,25.31,25.3,25.3,3300.0,21.1232,21.1232,21.1149,21.1149,3300.0
2011-12-23 14:05:00,25.3,25.3,25.3,25.3,6500.0,21.1149,21.1149,21.1149,21.1149,6500.0
2011-12-23 14:10:00,25.3,25.3,25.3,25.3,2700.0,21.1149,21.1149,21.1149,21.1149,2700.0
2011-12-23 14:15:00,25.3,25.3,25.3,25.3,100.0,21.1149,21.1149,21.1149,21.1149,100.0
2011-12-23 14:20:00,25.29,25.3,25.29,25.29,2900.0,21.1065,21.1149,21.1065,21.1065,2900.0
2011-12-23 14:25:00,25.3,25.3,25.29,25.29,3600.0,21.1149,21.1149,21.1065,21.1065,3600.0
2011-12-23 14:30:00,25.29,25.29,25.27,25.28,9700.0,21.1065,21.1065,21.0899,21.0982,9700.0
2011-12-23 14:35:00,25.28,25.29,25.27,25.27,4300.0,21.0982,21.1065,21.0899,21.0899,4300.0
2011-12-23 14:40:00,25.27,25.28,25.25,25.27,5600.0,21.0899,21.0982,21.0732,21.0899,5600.0
2011-12-23 14:45:00,25.26,25.26,25.25,25.25,3600.0,21.0815,21.0815,21.0732,21.0732,3600.0
2011-12-23 14:50:00,25.24,25.25,25.24,25.25,1700.0,21.0648,21.0732,21.0648,21.0732,1700.0
2011-12-23 14:55:00,25.25,25.25,25.24,25.25,3900.0,21.0732,21.0732,21.0648,21.0732,3900.0
2011-12-23 15:00:00,25.24,25.24,25.21,25.23,14800.0,21.0648,21.0648,21.0398,21.0565,14800.0
2011-12-23 15:05:00,25.23,25.23,25.21,25.23,16000.0,21.0565,21.0565,21.0398,21.0565,16000.0
2011-12-23 15:10:00,25.22,25.23,25.22,25.23,600.0,21.0481,21.0565,21.0481,21.0565,600.0
2011-12-23 15:15:00,25.23,25.23,25.22,25.23,600.0,21.0565,21.0565,21.0481,21.0565,600.0
2011-12-23 15:20:00,25.23,25.26,25.23,25.26,4800.0,21.0565,21.0815,21.0565,21.0815,4800.0
2011-12-23 15:25:00,25.26,25.26,25.24,25.26,30200.0,21.0815,21.0815,21.0648,21.0815,30200.0
2011-12-23 15:30:00,25.25,25.26,25.23,25.24,5900.0,21.0732,21.0815,21.0565,21.0648,5900.0
2011-12-23 15:35:00,25.25,25.25,25.23,25.24,8600.0,21.0732,21.0732,21.0565,21.0648,8600.0
2011-12-23 15:40:00,25.24,25.24,25.22,25.24,15600.0,21.0648,21.0648,21.0481,21.0648,15600.0
2011-12-23 15:45:00,25.24,25.27,25.24,25.24,13000.0,21.0648,21.0899,21.0648,21.0648,13000.0
2011-12-23 15:50:00,25.24,25.25,25.24,25.25,9100.0,21.0648,21.0732,21.0648,21.0732,9100.0
2011-12-23 15:55:00,25.25,25.29,25.24,25.28,38500.0,21.0732,21.1065,21.0648,21.0982,38500.0
2011-12-27 09:30:00,25.24,25.28,25.18,25.26,6900.0,21.0648,21.0982,21.0147,21.0815,6900.0
2011-12-27 09:35:00,25.25,25.3,25.24,25.3,12100.0,21.0732,21.1149,21.0648,21.1149,12100.0
2011-12-27 09:40:00,25.3,25.43,25.28,25.42,8900.0,21.1149,21.2234,21.0982,21.215,8900.0
2011-12-27 09:45:00,25.43,25.43,25.36,25.41,11900.0,21.2234,21.2234,21.165,21.2067,11900.0
2011-12-27 09:50:00,25.41,25.42,25.36,25.38,12900.0,21.2067,21.215,21.165,21.1817,12900.0
2011-12-27 09:55:00,25.38,25.41,25.38,25.4,7800.0,21.1817,21.2067,21.1817,21.1984,7800.0
2011-12-27 10:00:00,25.41,25.44,25.38,25.42,13600.0,21.2067,21.2317,21.1817,21.215,13600.0
2011-12-27 10:05:00,25.43,25.46,25.42,25.45,11600.0,21.2234,21.2484,21.215,21.2401,11600.0
2011-12-27 10:10:00,25.45,25.46,25.41,25.44,9700.0,21.2401,21.2484,21.2067,21.2317,9700.0
2011-12-27 10:15:00,25.45,25.45,25.43,25.43,9900.0,21.2401,21.2401,21.2234,21.2234,9900.0
2011-12-27 10:20:00,25.44,25.44,25.42,25.44,5200.0,21.2317,21.2317,21.215,21.2317,5200.0
2011-12-27 10:25:00,25.43,25.45,25.39,25.41,23500.0,21.2234,21.2401,21.19,21.2067,23500.0
2011-12-27 10:30:00,25.42,25.45,25.4,25.41,21900.0,21.215,21.2401,21.1984,21.2067,21900.0
2011-12-27 10:35:00,25.42,25.43,25.39,25.39,7400.0,21.215,21.2234,21.19,21.19,7400.0
2011-12-27 10:40:00,25.4,25.42,25.38,25.38,17900.0,21.1984,21.215,21.1817,21.1817,17900.0
2011-12-27 10:45:00,25.38,25.41,25.38,25.4,14800.0,21.1817,21.2067,21.1817,21.1984,14800.0
2011-12-27 10:50:00,25.4,25.4,25.36,25.37,13100.0,21.1984,21.1984,21.165,21.1733,13100.0
2011-12-27 10:55:00,25.37,25.38,25.37,25.37,6600.0,21.1733,21.1817,21.1733,21.1733,6600.0
2011-12-27 11:00:00,25.38,25.4,25.38,25.39,5900.0,21.1817,21.1984,21.1817,21.19,5900.0
2011-12-27 11:05:00,25.39,25.39,25.37,25.39,3100.0,21.19,21.19,21.1733,21.19,3100.0
2011-12-27 11:10:00,25.39,25.41,25.38,25.41,13000.0,21.19,21.2067,21.1817,21.2067,13000.0
2011-12-27 11:15:00,25.41,25.42,25.38,25.39,5800.0,21.2067,21.215,21.1817,21.19,5800.0
2011-12-27 11:20:00,25.4,25.4,25.37,25.38,5200.0,21.1984,21.1984,21.1733,21.1817,5200.0
2011-12-27 11:25:00,25.38,25.38,25.38,25.38,3300.0,21.1817,21.1817,21.1817,21.1817,3300.0
2011-12-27 11:30:00,25.38,25.39,25.38,25.38,4500.0,21.1817,21.19,21.1817,21.1817,4500.0
2011-12-27 11:35:00,25.38,25.38,25.37,25.37,1400.0,21.1817,21.1817,21.1733,21.1733,1400.0
2011-12-27 11:40:00,25.38,25.38,25.37,25.38,700.0,21.1817,21.1817,21.1733,21.1817,700.0
2011-12-27 11:45:00,25.37,25.38,25.37,25.38,4600.0,21.1733,21.1817,21.1733,21.1817,4600.0
2011-12-27 11:50:00,25.38,25.39,25.37,25.39,8900.0,21.1817,21.19,21.1733,21.19,8900.0
2011-12-27 11:55:00,25.39,25.41,25.39,25.4,7400.0,21.19,21.2067,21.19,21.1984,7400.0
2011-12-27 12:00:00,25.4,25.41,25.39,25.39,5800.0,21.1984,21.2067,21.19,21.19,5800.0
2011-12-27 12:05:00,25.39,25.41,25.38,25.4,6000.0,21.19,21.2067,21.1817,21.1984,6000.0
2011-12-27 12:10:00,25.41,25.41,25.4,25.4,4000.0,21.2067,21.2067,21.1984,21.1984,4000.0
2011-12-27 12:15:00,25.4,25.4,25.39,25.39,4800.0,21.1984,21.1984,21.19,21.19,4800.0
2011-12-27 12:20:00,25.39,25.39,25.38,25.39,2700.0,21.19,21.19,21.1817,21.19,2700.0
2011-12-27 12:25:00,25.38,25.39,25.38,25.39,5900.0,21.1817,21.19,21.1817,21.19,5900.0
2011-12-27 12:30:00,25.38,25.38,25.37,25.37,5900.0,21.1817,21.1817,21.1733,21.1733,5900.0
2011-12-27 12:35:00,25.37,25.38,25.35,25.35,9800.0,21.1733,21.1817,21.1566,21.1566,9800.0
2011-12-27 12:40:00,25.35,25.36,25.35,25.35,7000.0,21.1566,21.165,21.1566,21.1566,7000.0
2011-12-27 12:45:00,25.36,25.36,25.35,25.35,4800.0,21.165,21.165,21.1566,21.1566,4800.0
2011-12-27 12:50:00,25.36,25.36,25.35,25.36,1500.0,21.165,21.165,21.1566,21.165,1500.0
2011-12-27 12:55:00,25.36,25.36,25.35,25.36,5900.0,21.165,21.165,21.1566,21.165,5900.0
2011-12-27 13:00:00,25.36,25.36,25.35,25.36,4800.0,21.165,21.165,21.1566,21.165,4800.0
2011-12-27 13:05:00,25.36,25.36,25.33,25.34,5300.0,21.165,21.165,21.1399,21.1483,5300.0
2011-12-27 13:10:00,25.34,25.34,25.33,25.34,2800.0,21.1483,21.1483,21.1399,21.1483,2800.0
2011-12-27 13:15:00,25.34,25.34,25.34,25.34,200.0,21.1483,21.1483,21.1483,21.1483,200.0
2011-12-27 13:20:00,25.34,25.34,25.33,25.33,2100.0,21.1483,21.1483,21.1399,21.1399,2100.0
2011-12-27 13:25:00,25.33,25.33,25.32,25.32,1200.0,21.1399,21.1399,21.1316,21.1316,1200.0
2011-12-27 13:30:00,25.32,25.33,25.32,25.33,4500.0,21.1316,21.1399,21.1316,21.1399,4500.0
2011-12-27 13:35:00,25.33,25.34,25.32,25.34,10600.0,21.1399,21.1483,21.1316,21.1483,10600.0
2011-12-27 13:40:00,25.34,25.35,25.32,25.34,6000.0,21.1483,21.1566,21.1316,21.1483,6000.0
2011-12-27 13:45:00,25.35,25.37,25.35,25.36,6500.0,21.1566,21.1733,21.1566,21.165,6500.0
2011-12-27 13:50:00,25.36,25.38,25.36,25.38,3900.0,21.165,21.1817,21.165,21.1817,3900.0
2011-12-27 13:55:00,25.37,25.39,25.36,25.39,19000.0,21.1733,21.19,21.165,21.19,19000.0
2011-12-27 14:00:00,25.39,25.41,25.39,25.4,3800.0,21.19,21.2067,21.19,21.1984,3800.0
2011-12-27 14:05:00,25.39,25.4,25.39,25.4,1700.0,21.19,21.1984,21.19,21.1984,1700.0
2011-12-27 14:10:00,25.41,25.41,25.39,25.4,5000.0,21.2067,21.2067,21.19,21.1984,5000.0
2011-12-27 14:15:00,25.4,25.4,25.39,25.39,1700.0,21.1984,21.1984,21.19,21.19,1700.0
2011-12-27 14:20:00,25.39,25.4,25.39,25.4,2000.0,21.19,21.1984,21.19,21.1984,2000.0
2011-12-27 14:25:00,25.4,25.4,25.35,25.37,7600.0,21.1984,21.1984,21.1566,21.1733,7600.0
2011-12-27 14:30:00,25.37,25.38,25.36,25.36,11000.0,21.1733,21.1817,21.165,21.165,11000.0
2011-12-27 14:35:00,25.36,25.37,25.34,25.36,9200.0,21.165,21.1733,21.1483,21.165,9200.0
2011-12-27 14:40:00,25.36,25.36,25.35,25.35,1600.0,21.165,21.165,21.1566,21.1566,1600.0
2011-12-27 14:45:00,25.35,25.36,25.35,25.36,5300.0,21.1566,21.165,21.1566,21.165,5300.0
2011-12-27 14:50:00,25.36,25.36,25.35,25.36,5000.0,21.165,21.165,21.1566,21.165,5000.0
2011-12-27 14:55:00,25.35,25.36,25.34,25.35,5000.0,21.1566,21.165,21.1483,21.1566,5000.0
2011-12-27 15:00:00,25.35,25.35,25.34,25.35,6600.0,21.1566,21.1566,21.1483,21.1566,6600.0
2011-12-27 15:05:00,25.36,25.37,25.35,25.37,7000.0,21.165,21.1733,21.1566,21.1733,7000.0
2011-12-27 15:10:00,25.37,25.39,25.37,25.39,9300.0,21.1733,21.19,21.1733,21.19,9300.0
2011-12-27 15:15:00,25.39,25.39,25.38,25.38,3100.0,21.19,21.19,21.1817,21.1817,3100.0
2011-12-27 15:20:00,25.39,25.39,25.37,25.37,8400.0,21.19,21.19,21.1733,21.1733,8400.0
2011-12-27 15:25:00,25.38,25.38,25.35,25.36,17400.0,21.1817,21.1817,21.1566,21.165,17400.0
2011-12-27 15:30:00,25.36,25.36,25.34,25.36,14200.0,21.165,21.165,21.1483,21.165,14200.0
2011-12-27 15:35:00,25.36,25.36,25.29,25.3,14800.0,21.165,21.165,21.1065,21.1149,14800.0
2011-12-27 15:40:00,25.3,25.3,25.28,25.3,10300.0,21.1149,21.1149,21.0982,21.1149,10300.0
2011-12-27 15:45:00,25.3,25.3,25.27,25.28,17500.0,21.1149,21.1149,21.0899,21.0982,17500.0
2011-12-27 15:50:00,25.29,25.31,25.28,25.28,20500.0,21.1065,21.1232,21.0982,21.0982,20500.0
2011-12-27 15:55:00,25.29,25.29,25.23,25.23,73300.0,21.1065,21.1065,21.0565,21.0565,73300.0
2011-12-28 09:30:00,25.23,25.3,25.19,25.28,4900.0,21.0565,21.1149,21.0231,21.0982,4900.0
2011-12-28 09:35:00,25.26,25.34,25.25,25.32,3900.0,21.0815,21.1483,21.0732,21.1316,3900.0
2011-12-28 09:40:00,25.34,25.34,25.17,25.21,12800.0,21.1483,21.1483,21.0064,21.0398,12800.0
2011-12-28 09:45:00,25.2,25.22,25.15,25.16,8300.0,21.0314,21.0481,20.9897,20.9981,8300.0
2011-12-28 09:50:00,25.16,25.16,25.12,25.12,3300.0,20.9981,20.9981,20.9647,20.9647,3300.0
2011-12-28 09:55:00,25.13,25.15,25.11,25.15,3400.0,20.973,20.9897,20.9563,20.9897,3400.0
2011-12-28 10:00:00,25.13,25.14,25.1,25.12,3600.0,20.973,20.9814,20.948,20.9647,3600.0
2011-12-28 10:05:00,25.13,25.19,25.13,25.17,6000.0,20.973,21.0231,20.973,21.0064,6000.0
2011-12-28 10:10:00,25.19,25.19,25.15,25.15,900.0,21.0231,21.0231,20.9897,20.9897,900.0
2011-12-28 10:15:00,25.15,25.16,25.07,25.09,7800.0,20.9897,20.9981,20.9229,20.9396,7800.0
2011-12-28 10:20:00,25.09,25.09,25.06,25.06,3000.0,20.9396,20.9396,20.9146,20.9146,3000.0
2011-12-28 10:25:00,25.06,25.06,25.04,25.05,2100.0,20.9146,20.9146,20.8979,20.9062,2100.0
2011-12-28 10:30:00,25.06,25.06,25.02,25.03,7500.0,20.9146,20.9146,20.8812,20.8896,7500.0
2011-12-28 10:35:00,25.04,25.04,24.99,25.03,6000.0,20.8979,20.8979,20.8562,20.8896,6000.0
2011-12-28 10:40:00,25.04,25.05,25.02,25.03,6800.0,20.8979,20.9062,20.8812,20.8896,6800.0
2011-12-28 10:45:00,25.02,25.05,25.01,25.05,5800.0,20.8812,20.9062,20.8729,20.9062,5800.0
2011-12-28 10:50:00,25.05,25.05,25.01,25.02,5100.0,20.9062,20.9062,20.8729,20.8812,5100.0
2011-12-28 10:55:00,25.0,25.04,24.99,25.01,30000.0,20.8645,20.8979,20.8562,20.8729,30000.0
2011-12-28 11:00:00,25.0,25.01,24.98,25.0,4700.0,20.8645,20.8729,20.8478,20.8645,4700.0
2011-12-28 11:05:00,24.99,25.05,24.99,25.03,3000.0,20.8562,20.9062,20.8562,20.8896,3000.0
2011-12-28 11:10:00,25.03,25.05,25.02,25.03,5200.0,20.8896,20.9062,20.8812,20.8896,5200.0
2011-12-28 11:15:00,25.04,25.06,25.03,25.04,5000.0,20.8979,20.9146,20.8896,20.8979,5000.0
2011-12-28 11:20:00,25.04,25.05,25.04,25.04,2600.0,20.8979,20.9062,20.8979,20.8979,2600.0
2011-12-28 11:25:00,25.05,25.05,25.02,25.03,3900.0,20.9062,20.9062,20.8812,20.8896,3900.0
2011-12-28 11:30:00,25.02,25.04,25.0,25.01,7600.0,20.8812,20.8979,20.8645,20.8729,7600.0
2011-12-28 11:35:00,25.0,25.01,24.97,24.98,4800.0,20.8645,20.8729,20.8395,20.8478,4800.0
2011-12-28 11:40:00,24.97,24.98,24.96,24.97,2500.0,20.8395,20.8478,20.8311,20.8395,2500.0
2011-12-28 11:45:00,24.96,25.01,24.96,25.0,3900.0,20.8311,20.8729,20.8311,20.8645,3900.0
2011-12-28 11:50:00,25.0,25.01,24.99,25.0,1600.0,20.8645,20.8729,20.8562,20.8645,1600.0
2011-12-28 11:55:00,24.99,25.0,24.98,24.99,1200.0,20.8562,20.8645,20.8478,20.8562,1200.0
2011-12-28 12:00:00,24.99,25.0,24.98,24.99,2500.0,20.8562,20.8645,20.8478,20.8562,2500.0
2011-12-28 12:05:00,25.0,25.0,24.96,24.97,7800.0,20.8645,20.8645,20.8311,20.8395,7800.0
2011-12-28 12:10:00,24.97,24.98,24.96,24.98,2600.0,20.8395,20.8478,20.8311,20.8478,2600.0
2011-12-28 12:15:00,24.98,24.99,24.97,24.98,2000.0,20.8478,20.8562,20.8395,20.8478,2000.0
2011-12-28 12:20:00,24.98,25.0,24.98,25.0,3200.0,20.8478,20.8645,20.8478,20.8645,3200.0
2011-12-28 12:25:00,24.99,24.99,24.97,24.97,2000.0,20.8562,20.8562,20.8395,20.8395,2000.0
2011-12-28 12:30:00,24.97,24.99,24.97,24.99,1600.0,20.8395,20.8562,20.8395,20.8562,1600.0
2011-12-28 12:35:00,24.99,24.99,24.98,24.98,1300.0,20.8562,20.8562,20.8478,20.8478,1300.0
2011-12-28 12:40:00,24.98,25.01,24.98,25.01,2900.0,20.8478,20.8729,20.8478,20.8729,2900.0
2011-12-28 12:45:00,25.01,25.01,24.99,25.0,3600.0,20.8729,20.8729,20.8562,20.8645,3600.0
2011-12-28 12:50:00,25.0,25.01,24.97,24.98,4800.0,20.8645,20.8729,20.8395,20.8478,4800.0
2011-12-28 12:55:00,24.98,25.0,24.98,24.99,1600.0,20.8478,20.8645,20.8478,20.8562,1600.0
2011-12-28 13:00:00,24.98,25.02,24.98,25.0,3500.0,20.8478,20.8812,20.8478,20.8645,3500.0
2011-12-28 13:05:00,25.01,25.03,25.01,25.03,3200.0,20.8729,20.8896,20.8729,20.8896,3200.0
2011-12-28 13:10:00,25.02,25.04,25.02,25.02,12800.0,20.8812,20.8979,20.8812,20.8812,12800.0
2011-12-28 13:15:00,25.04,25.08,25.04,25.08,5100.0,20.8979,20.9313,20.8979,20.9313,5100.0
2011-12-28 13:20:00,25.07,25.09,25.06,25.06,2600.0,20.9229,20.9396,20.9146,20.9146,2600.0
2011-12-28 13:25:00,25.06,25.07,25.04,25.07,4400.0,20.9146,20.9229,20.8979,20.9229,4400.0
2011-12-28 13:30:00,25.06,25.07,25.05,25.07,5800.0,20.9146,20.9229,20.9062,20.9229,5800.0
2011-12-28 13:35:00,25.07,25.09,25.07,25.08,3700.0,20.9229,20.9396,20.9229,20.9313,3700.0
2011-12-28 13:40:00,25.07,25.08,25.07,25.07,1700.0,20.9229,20.9313,20.9229,20.9229,1700.0
2011-12-28 13:45:00,25.07,25.07,25.06,25.06,2200.0,20.9229,20.9229,20.9146,20.9146,2200.0
2011-12-28 13:50:00,25.07,25.09,25.06,25.07,6400.0,20.9229,20.9396,20.9146,20.9229,6400.0
2011-12-28 13:55:00,25.08,25.1,25.08,25.1,1000.0,20.9313,20.948,20.9313,20.948,1000.0
2011-12-28 14:00:00,25.09,25.1,25.07,25.09,3900.0,20.9396,20.948,20.9229,20.9396,3900.0
2011-12-28 14:05:00,25.09,25.1,25.08,25.08,3200.0,20.9396,20.948,20.9313,20.9313,3200.0
2011-12-28 14:10:00,25.07,25.08,25.04,25.06,2600.0,20.9229,20.9313,20.8979,20.9146,2600.0
2011-12-28 14:15:00,25.07,25.07,25.04,25.06,3100.0,20.9229,20.9229,20.8979,20.9146,3100.0
2011-12-28 14:20:00,25.06,25.07,25.05,25.06,3900.0,20.9146,20.9229,20.9062,20.9146,3900.0
2011-12-28 14:25:00,25.06,25.09,25.06,25.08,2500.0,20.9146,20.9396,20.9146,20.9313,2500.0
2011-12-28 14:30:00,25.09,25.1,25.07,25.08,2900.0,20.9396,20.948,20.9229,20.9313,2900.0
2011-12-28 14:35:00,25.08,25.08,25.05,25.05,7400.0,20.9313,20.9313,20.9062,20.9062,7400.0
2011-12-28 14:40:00,25.07,25.07,25.05,25.06,2000.0,20.9229,20.9229,20.9062,20.9146,2000.0
2011-12-28 14:45:00,25.06,25.07,25.05,25.06,4900.0,20.9146,20.9229,20.9062,20.9146,4900.0
2011-12-28 14:50:00,25.06,25.06,25.04,25.04,5300.0,20.9146,20.9146,20.8979,20.8979,5300.0
2011-12-28 14:55:00,25.05,25.08,25.04,25.05,6800.0,20.9062,20.9313,20.8979,20.9062,6800.0
2011-12-28 15:00:00,25.06,25.06,25.05,25.06,4100.0,20.9146,20.9146,20.9062,20.9146,4100.0
2011-12-28 15:05:00,25.06,25.07,25.05,25.06,4300.0,20.9146,20.9229,20.9062,20.9146,4300.0
2011-12-28 15:10:00,25.07,25.07,25.06,25.07,4100.0,20.9229,20.9229,20.9146,20.9229,4100.0
2011-12-28 15:15:00,25.07,25.07,25.0,25.01,12900.0,20.9229,20.9229,20.8645,20.8729,12900.0
2011-12-28 15:20:00,25.01,25.06,25.01,25.05,11200.0,20.8729,20.9146,20.8729,20.9062,11200.0
2011-12-28 15:25:00,25.06,25.07,25.0,25.01,11100.0,20.9146,20.9229,20.8645,20.8729,11100.0
2011-12-28 15:30:00,25.01,25.03,25.0,25.03,3300.0,20.8729,20.8896,20.8645,20.8896,3300.0
2011-12-28 15:35:00,25.03,25.05,25.02,25.04,9100.0,20.8896,20.9062,20.8812,20.8979,9100.0
2011-12-28 15:40:00,25.04,25.08,25.04,25.05,8300.0,20.8979,20.9313,20.8979,20.9062,8300.0
2011-12-28 15:45:00,25.05,25.05,25.02,25.03,12600.0,20.9062,20.9062,20.8812,20.8896,12600.0
2011-12-28 15:50:00,25.04,25.05,25.02,25.04,11500.0,20.8979,20.9062,20.8812,20.8979,11500.0
2011-12-28 15:55:00,25.03,25.04,24.98,25.01,43100.0,20.8896,20.8979,20.8478,20.8729,43100.0
2011-12-29 09:30:00,25.09,25.09,24.93,24.93,5400.0,20.9396,20.9396,20.8061,20.8061,5400.0
2011-12-29 09:35:00,24.88,24.94,24.88,24.93,10900.0,20.7644,20.8144,20.7644,20.8061,10900.0
2011-12-29 09:40:00,24.93,25.02,24.92,25.02,5600.0,20.8061,20.8812,20.7978,20.8812,5600.0
2011-12-29 09:45:00,25.02,25.02,24.96,24.96,7100.0,20.8812,20.8812,20.8311,20.8311,7100.0
2011-12-29 09:50:00,24.99,25.04,24.99,25.02,2000.0,20.8562,20.8979,20.8562,20.8812,2000.0
2011-12-29 09:55:00,25.03,25.03,24.98,24.98,1800.0,20.8896,20.8896,20.8478,20.8478,1800.0
2011-12-29 10:00:00,24.99,25.03,24.99,25.03,1500.0,20.8562,20.8896,20.8562,20.8896,1500.0
2011-12-29 10:05:00,25.04,25.06,25.0,25.06,9400.0,20.8979,20.9146,20.8645,20.9146,9400.0
2011-12-29 10:10:00,25.07,25.07,25.04,25.04,1300.0,20.9229,20.9229,20.8979,20.8979,1300.0
2011-12-29 10:15:00,25.05,25.06,25.05,25.06,900.0,20.9062,20.9146,20.9062,20.9146,900.0
2011-12-29 10:20:00,25.05,25.07,25.05,25.07,1800.0,20.9062,20.9229,20.9062,20.9229,1800.0
2011-12-29 10:25:00,25.06,25.12,25.06,25.11,3800.0,20.9146,20.9647,20.9146,20.9563,3800.0
2011-12-29 10:30:00,25.11,25.18,25.11,25.18,4500.0,20.9563,21.0147,20.9563,21.0147,4500.0
2011-12-29 10:35:00,25.19,25.19,25.16,25.17,19100.0,21.0231,21.0231,20.9981,21.0064,19100.0
2011-12-29 10:40:00,25.17,25.2,25.17,25.2,4100.0,21.0064,21.0314,21.0064,21.0314,4100.0
2011-12-29 10:45:00,25.2,25.21,25.19,25.2,4300.0,21.0314,21.0398,21.0231,21.0314,4300.0
2011-12-29 10:50:00,25.21,25.23,25.21,25.23,4100.0,21.0398,21.0565,21.0398,21.0565,4100.0
2011-12-29 10:55:00,25.23,25.24,25.22,25.23,3100.0,21.0565,21.0648,21.0481,21.0565,3100.0
2011-12-29 11:00:00,25.23,25.25,25.23,25.24,3900.0,21.0565,21.0732,21.0565,21.0648,3900.0
2011-12-29 11:05:00,25.24,25.31,25.24,25.24,19200.0,21.0648,21.1232,21.0648,21.0648,19200.0
2011-12-29 11:10:00,25.23,25.24,25.23,25.24,1000.0,21.0565,21.0648,21.0565,21.0648,1000.0
2011-12-29 11:15:00,25.24,25.27,25.24,25.26,2900.0,21.0648,21.0899,21.0648,21.0815,2900.0
2011-12-29 11:20:00,25.28,25.31,25.28,25.31,1500.0,21.0982,21.1232,21.0982,21.1232,1500.0
2011-12-29 11:25:00,25.31,25.35,25.31,25.34,4800.0,21.1232,21.1566,21.1232,21.1483,4800.0
2011-12-29 11:30:00,25.34,25.35,25.34,25.35,1100.0,21.1483,21.1566,21.1483,21.1566,1100.0
2011-12-29 11:35:00,25.36,25.36,25.33,25.33,6500.0,21.165,21.165,21.1399,21.1399,6500.0
2011-12-29 11:40:00,25.32,25.33,25.3,25.31,5300.0,21.1316,21.1399,21.1149,21.1232,5300.0
2011-12-29 11:45:00,25.3,25.3,25.26,25.26,7100.0,21.1149,21.1149,21.0815,21.0815,7100.0
2011-12-29 11:50:00,25.28,25.28,25.26,25.26,3900.0,21.0982,21.0982,21.0815,21.0815,3900.0
2011-12-29 11:55:00,25.26,25.27,25.25,25.27,3600.0,21.0815,21.0899,21.0732,21.0899,3600.0
2011-12-29 12:00:00,25.27,25.27,25.24,25.26,4600.0,21.0899,21.0899,21.0648,21.0815,4600.0
2011-12-29 12:05:00,25.25,25.26,25.23,25.25,8100.0,21.0732,21.0815,21.0565,21.0732,8100.0
2011-12-29 12:10:00,25.25,25.26,25.22,25.22,5600.0,21.0732,21.0815,21.0481,21.0481,5600.0
2011-12-29 12:15:00,25.22,25.22,25.17,25.18,14000.0,21.0481,21.0481,21.0064,21.0147,14000.0
2011-12-29 12:20:00,25.17,25.17,25.15,25.17,4400.0,21.0064,21.0064,20.9897,21.0064,4400.0
2011-12-29 12:25:00,25.16,25.17,25.15,25.15,3400.0,20.9981,21.0064,20.9897,20.9897,3400.0
2011-12-29 12:30:00,25.16,25.16,25.12,25.12,6200.0,20.9981,20.9981,20.9647,20.9647,6200.0
2011-12-29 12:35:00,25.12,25.12,25.12,25.12,3800.0,20.9647,20.9647,20.9647,20.9647,3800.0
2011-12-29 12:40:00,25.13,25.13,25.12,25.13,1100.0,20.973,20.973,20.9647,20.973,1100.0
2011-12-29 12:45:00,25.12,25.13,25.11,25.13,5200.0,20.9647,20.973,20.9563,20.973,5200.0
2011-12-29 12:50:00,25.12,25.12,25.12,25.12,500.0,20.9647,20.9647,20.9647,20.9647,500.0
2011-12-29 12:55:00,25.12,25.12,25.09,25.12,8900.0,20.9647,20.9647,20.9396,20.9647,8900.0
2011-12-29 13:00:00,25.11,25.14,25.11,25.13,4300.0,20.9563,20.9814,20.9563,20.973,4300.0
2011-12-29 13:05:00,25.13,25.13,25.12,25.13,2200.0,20.973,20.973,20.9647,20.973,2200.0
2011-12-29 13:10:00,25.12,25.13,25.12,25.13,2400.0,20.9647,20.973,20.9647,20.973,2400.0
2011-12-29 13:15:00,25.11,25.12,25.09,25.09,3500.0,20.9563,20.9647,20.9396,20.9396,3500.0
2011-12-29 13:20:00,25.1,25.11,25.1,25.11,900.0,20.948,20.9563,20.948,20.9563,900.0
2011-12-29 13:25:00,25.11,25.12,25.09,25.1,8000.0,20.9563,20.9647,20.9396,20.948,8000.0
2011-12-29 13:30:00,25.11,25.11,25.1,25.11,2000.0,20.9563,20.9563,20.948,20.9563,2000.0
2011-12-29 13:35:00,25.1,25.11,25.09,25.11,3500.0,20.948,20.9563,20.9396,20.9563,3500.0
2011-12-29 13:40:00,25.12,25.14,25.11,25.12,6100.0,20.9647,20.9814,20.9563,20.9647,6100.0
2011-12-29 13:45:00,25.12,25.13,25.11,25.12,3300.0,20.9647,20.973,20.9563,20.9647,3300.0
2011-12-29 13:50:00,25.11,25.13,25.11,25.12,6300.0,20.9563,20.973,20.9563,20.9647,6300.0
2011-12-29 13:55:00,25.12,25.13,25.1,25.1,5100.0,20.9647,20.973,20.948,20.948,5100.0
2011-12-29 14:00:00,25.11,25.12,25.11,25.12,4500.0,20.9563,20.9647,20.9563,20.9647,4500.0
2011-12-29 14:05:00,25.13,25.14,25.12,25.14,7200.0,20.973,20.9814,20.9647,20.9814,7200.0
2011-12-29 14:10:00,25.14,25.15,25.13,25.14,4100.0,20.9814,20.9897,20.973,20.9814,4100.0
2011-12-29 14:15:00,25.14,25.15,25.14,25.15,1800.0,20.9814,20.9897,20.9814,20.9897,1800.0
2011-12-29 14:20:00,25.14,25.15,25.14,25.15,5500.0,20.9814,20.9897,20.9814,20.9897,5500.0
2011-12-29 14:25:00,25.15,25.17,25.15,25.16,5500.0,20.9897,21.0064,20.9897,20.9981,5500.0
2011-12-29 14:30:00,25.16,25.16,25.14,25.15,6300.0,20.9981,20.9981,20.9814,20.9897,6300.0
2011-12-29 14:35:00,25.15,25.16,25.15,25.15,4700.0,20.9897,20.9981,20.9897,20.9897,4700.0
2011-12-29 14:40:00,25.15,25.17,25.15,25.17,2300.0,20.9897,21.0064,20.9897,21.0064,2300.0
2011-12-29 14:45:00,25.18,25.18,25.16,25.17,4600.0,21.0147,21.0147,20.9981,21.0064,4600.0
2011-12-29 14:50:00,25.17,25.17,25.16,25.16,600.0,21.0064,21.0064,20.9981,20.9981,600.0
2011-12-29 14:55:00,25.17,25.17,25.14,25.15,7400.0,21.0064,21.0064,20.9814,20.9897,7400.0
2011-12-29 15:00:00,25.15,25.17,25.15,25.17,3800.0,20.9897,21.0064,20.9897,21.0064,3800.0
2011-12-29 15:05:00,25.18,25.22,25.17,25.22,12200.0,21.0147,21.0481,21.0064,21.0481,12200.0
2011-12-29 15:10:00,25.21,25.23,25.21,25.23,9300.0,21.0398,21.0565,21.0398,21.0565,9300.0
2011-12-29 15:15:00,25.24,25.26,25.24,25.26,9100.0,21.0648,21.0815,21.0648,21.0815,9100.0
2011-12-29 15:20:00,25.26,25.27,25.23,25.25,14500.0,21.0815,21.0899,21.0565,21.0732,14500.0
2011-12-29 15:25:00,25.26,25.28,25.24,25.28,5200.0,21.0815,21.0982,21.0648,21.0982,5200.0
2011-12-29 15:30:00,25.28,25.32,25.27,25.28,20900.0,21.0982,21.1316,21.0899,21.0982,20900.0
2011-12-29 15:35:00,25.29,25.33,25.28,25.33,11500.0,21.1065,21.1399,21.0982,21.1399,11500.0
2011-12-29 15:40:00,25.33,25.37,25.32,25.36,10800.0,21.1399,21.1733,21.1316,21.165,10800.0
2011-12-29 15:45:00,25.36,25.37,25.33,25.34,12300.0,21.165,21.1733,21.1399,21.1483,12300.0
2011-12-29 15:50:00,25.34,25.36,25.33,25.35,16400.0,21.1483,21.165,21.1399,21.1566,16400.0
2011-12-29 15:55:00,25.35,25.38,25.32,25.33,33600.0,21.1566,21.1817,21.1316,21.1399,33600.0
2011-12-30 09:30:00,25.35,25.35,25.22,25.23,3500.0,21.1566,21.1566,21.0481,21.0565,3500.0
2011-12-30 09:35:00,25.23,25.28,25.23,25.28,10200.0,21.0565,21.0982,21.0565,21.0982,10200.0
2011-12-30 09:40:00,25.28,25.37,25.28,25.34,6000.0,21.0982,21.1733,21.0982,21.1483,6000.0
2011-12-30 09:45:00,25.32,25.39,25.29,25.39,3200.0,21.1316,21.19,21.1065,21.19,3200.0
2011-12-30 09:50:00,25.39,25.44,25.39,25.4,3300.0,21.19,21.2317,21.19,21.1984,3300.0
2011-12-30 09:55:00,25.41,25.43,25.39,25.41,3500.0,21.2067,21.2234,21.19,21.2067,3500.0
2011-12-30 10:00:00,25.44,25.44,25.42,25.43,400.0,21.2317,21.2317,21.215,21.2234,400.0
2011-12-30 10:05:00,25.42,25.46,25.4,25.44,5400.0,21.215,21.2484,21.1984,21.2317,5400.0
2011-12-30 10:10:00,25.43,25.45,25.42,25.42,3600.0,21.2234,21.2401,21.215,21.215,3600.0
2011-12-30 10:15:00,25.42,25.43,25.4,25.41,1400.0,21.215,21.2234,21.1984,21.2067,1400.0
2011-12-30 10:20:00,25.41,25.44,25.41,25.44,1800.0,21.2067,21.2317,21.2067,21.2317,1800.0
2011-12-30 10:25:00,25.45,25.48,25.45,25.48,3000.0,21.2401,21.2651,21.2401,21.2651,3000.0
2011-12-30 10:30:00,25.5,25.5,25.49,25.5,400.0,21.2818,21.2818,21.2735,21.2818,400.0
2011-12-30 10:35:00,25.51,25.54,25.51,25.51,5600.0,21.2902,21.3152,21.2902,21.2902,5600.0
2011-12-30 10:40:00,25.51,25.53,25.5,25.51,6300.0,21.2902,21.3068,21.2818,21.2902,6300.0
2011-12-30 10:45:00,25.51,25.54,25.51,25.52,4900.0,21.2902,21.3152,21.2902,21.2985,4900.0
2011-12-30 10:50:00,25.54,25.55,25.52,25.55,3900.0,21.3152,21.3235,21.2985,21.3235,3900.0
2011-12-30 10:55:00,25.54,25.55,25.53,25.54,7200.0,21.3152,21.3235,21.3068,21.3152,7200.0
2011-12-30 11:00:00,25.53,25.55,25.53,25.55,1400.0,21.3068,21.3235,21.3068,21.3235,1400.0
2011-12-30 11:05:00,25.54,25.55,25.53,25.55,3400.0,21.3152,21.3235,21.3068,21.3235,3400.0
2011-12-30 11:10:00,25.56,25.56,25.55,25.55,500.0,21.3319,21.3319,21.3235,21.3235,500.0
2011-12-30 11:15:00,25.56,25.59,25.55,25.59,4200.0,21.3319,21.3569,21.3235,21.3569,4200.0
2011-12-30 11:20:00,25.6,25.63,25.6,25.63,2500.0,21.3653,21.3903,21.3653,21.3903,2500.0
2011-12-30 11:25:00,25.63,25.64,25.63,25.63,1500.0,21.3903,21.3987,21.3903,21.3903,1500.0
2011-12-30 11:30:00,25.63,25.64,25.63,25.64,2000.0,21.3903,21.3987,21.3903,21.3987,2000.0
2011-12-30 11:35:00,25.63,25.64,25.63,25.64,400.0,21.3903,21.3987,21.3903,21.3987,400.0
2011-12-30 11:40:00,25.64,25.64,25.63,25.63,5700.0,21.3987,21.3987,21.3903,21.3903,5700.0
2011-12-30 11:45:00,25.64,25.64,25.62,25.64,3700.0,21.3987,21.3987,21.382,21.3987,3700.0
2011-12-30 11:50:00,25.64,25.64,25.63,25.63,1200.0,21.3987,21.3987,21.3903,21.3903,1200.0
2011-12-30 11:55:00,25.63,25.65,25.63,25.63,2100.0,21.3903,21.407,21.3903,21.3903,2100.0
2011-12-30 12:00:00,25.63,25.63,25.62,25.62,1700.0,21.3903,21.3903,21.382,21.382,1700.0
2011-12-30 12:05:00,25.62,25.63,25.62,25.62,1800.0,21.382,21.3903,21.382,21.382,1800.0
2011-12-30 12:10:00,25.61,25.61,25.61,25.61,1000.0,21.3736,21.3736,21.3736,21.3736,1000.0
2011-12-30 12:15:00,25.6,25.6,25.59,25.59,4500.0,21.3653,21.3653,21.3569,21.3569,4500.0
2011-12-30 12:20:00,25.58,25.59,25.57,25.58,1300.0,21.3486,21.3569,21.3402,21.3486,1300.0
2011-12-30 12:25:00,25.58,25.58,25.57,25.57,500.0,21.3486,21.3486,21.3402,21.3402,500.0
2011-12-30 12:30:00,25.58,25.58,25.57,25.57,1000.0,21.3486,21.3486,21.3402,21.3402,1000.0
2011-12-30 12:35:00,25.58,25.58,25.57,25.58,900.0,21.3486,21.3486,21.3402,21.3486,900.0
2011-12-30 12:40:00,25.58,25.58,25.58,25.58,700.0,21.3486,21.3486,21.3486,21.3486,700.0
2011-12-30 12:45:00,25.58,25.58,25.58,25.58,300.0,21.3486,21.3486,21.3486,21.3486,300.0
2011-12-30 12:50:00,25.58,25.58,25.56,25.57,3800.0,21.3486,21.3486,21.3319,21.3402,3800.0
2011-12-30 12:55:00,25.57,25.57,25.57,25.57,700.0,21.3402,21.3402,21.3402,21.3402,700.0
2011-12-30 13:00:00,25.56,25.56,25.55,25.56,1800.0,21.3319,21.3319,21.3235,21.3319,1800.0
2011-12-30 13:05:00,25.55,25.55,25.52,25.53,10200.0,21.3235,21.3235,21.2985,21.3068,10200.0
2011-12-30 13:10:00,25.53,25.53,25.51,25.52,1100.0,21.3068,21.3068,21.2902,21.2985,1100.0
2011-12-30 13:15:00,25.52,25.52,25.51,25.51,3000.0,21.2985,21.2985,21.2902,21.2902,3000.0
2011-12-30 13:20:00,25.5,25.51,25.5,25.51,300.0,21.2818,21.2902,21.2818,21.2902,300.0
2011-12-30 13:25:00,25.51,25.51,25.5,25.5,1000.0,21.2902,21.2902,21.2818,21.2818,1000.0
2011-12-30 13:30:00,25.5,25.5,25.5,25.5,400.0,21.2818,21.2818,21.2818,21.2818,400.0
2011-12-30 13:35:00,25.49,25.5,25.49,25.49,600.0,21.2735,21.2818,21.2735,21.2735,600.0
2011-12-30 13:40:00,25.5,25.5,25.5,25.5,300.0,21.2818,21.2818,21.2818,21.2818,300.0
2011-12-30 13:45:00,25.49,25.5,25.49,25.5,700.0,21.2735,21.2818,21.2735,21.2818,700.0
2011-12-30 13:50:00,25.5,25.51,25.49,25.51,4200.0,21.2818,21.2902,21.2735,21.2902,4200.0
2011-12-30 13:55:00,25.51,25.51,25.5,25.5,1000.0,21.2902,21.2902,21.2818,21.2818,1000.0
2011-12-30 14:00:00,25.51,25.51,25.5,25.5,1500.0,21.2902,21.2902,21.2818,21.2818,1500.0
2011-12-30 14:05:00,25.51,25.51,25.5,25.51,800.0,21.2902,21.2902,21.2818,21.2902,800.0
2011-12-30 14:10:00,25.5,25.5,25.5,25.5,1300.0,21.2818,21.2818,21.2818,21.2818,1300.0
2011-12-30 14:15:00,25.5,25.5,25.49,25.49,6000.0,21.2818,21.2818,21.2735,21.2735,6000.0
2011-12-30 14:20:00,25.49,25.49,25.44,25.45,4100.0,21.2735,21.2735,21.2317,21.2401,4100.0
2011-12-30 14:25:00,25.46,25.46,25.44,25.44,800.0,21.2484,21.2484,21.2317,21.2317,800.0
2011-12-30 14:30:00,25.45,25.45,25.44,25.44,1500.0,21.2401,21.2401,21.2317,21.2317,1500.0
2011-12-30 14:35:00,25.44,25.44,25.43,25.43,2400.0,21.2317,21.2317,21.2234,21.2234,2400.0
2011-12-30 14:40:00,25.43,25.44,25.42,25.42,2400.0,21.2234,21.2317,21.215,21.215,2400.0
2011-12-30 14:45:00,25.41,25.41,25.4,25.4,1500.0,21.2067,21.2067,21.1984,21.1984,1500.0
2011-12-30 14:50:00,25.4,25.4,25.39,25.4,1000.0,21.1984,21.1984,21.19,21.1984,1000.0
2011-12-30 14:55:00,25.39,25.4,25.39,25.4,1000.0,21.19,21.1984,21.19,21.1984,1000.0
2011-12-30 15:00:00,25.4,25.42,25.39,25.41,4300.0,21.1984,21.215,21.19,21.2067,4300.0
2011-12-30 15:05:00,25.41,25.42,25.4,25.4,1500.0,21.2067,21.215,21.1984,21.1984,1500.0
2011-12-30 15:10:00,25.4,25.4,25.39,25.39,3300.0,21.1984,21.1984,21.19,21.19,3300.0
2011-12-30 15:15:00,25.39,25.4,25.39,25.39,800.0,21.19,21.1984,21.19,21.19,800.0
2011-12-30 15:20:00,25.39,25.41,25.39,25.41,6600.0,21.19,21.2067,21.19,21.2067,6600.0
2011-12-30 15:25:00,25.41,25.41,25.37,25.4,8700.0,21.2067,21.2067,21.1733,21.1984,8700.0
2011-12-30 15:30:00,25.39,25.41,25.39,25.4,3400.0,21.19,21.2067,21.19,21.1984,3400.0
2011-12-30 15:35:00,25.4,25.41,25.4,25.4,3600.0,21.1984,21.2067,21.1984,21.1984,3600.0
2011-12-30 15:40:00,25.4,25.41,25.39,25.4,5800.0,21.1984,21.2067,21.19,21.1984,5800.0
2011-12-30 15:45:00,25.41,25.48,25.41,25.48,40700.0,21.2067,21.2651,21.2067,21.2651,40700.0
2011-12-30 15:50:00,25.47,25.47,25.46,25.47,14300.0,21.2568,21.2568,21.2484,21.2568,14300.0
2011-12-30 15:55:00,25.47,25.48,25.39,25.39,72000.0,21.2568,21.2651,21.19,21.19,72000.0
2012-01-03 09:30:00,25.75,26.0,25.75,26.0,14400.0,21.4905,21.6991,21.4905,21.6991,14400.0
2012-01-03 09:35:00,25.99,26.05,25.97,26.05,4800.0,21.6908,21.7408,21.6741,21.7408,4800.0
2012-01-03 09:40:00,26.05,26.05,25.95,25.95,4400.0,21.7408,21.7408,21.6574,21.6574,4400.0
2012-01-03 09:45:00,25.98,26.01,25.92,25.92,18400.0,21.6824,21.7074,21.6323,21.6323,18400.0
2012-01-03 09:50:00,25.93,25.95,25.9,25.93,11200.0,21.6407,21.6574,21.6156,21.6407,11200.0
2012-01-03 09:55:00,25.93,25.98,25.92,25.96,9200.0,21.6407,21.6824,21.6323,21.6657,9200.0
2012-01-03 10:00:00,25.95,26.03,25.95,26.01,10200.0,21.6574,21.7241,21.6574,21.7074,10200.0
2012-01-03 10:05:00,26.01,26.05,26.0,26.04,11800.0,21.7074,21.7408,21.6991,21.7325,11800.0
2012-01-03 10:10:00,26.02,26.06,26.02,26.04,7100.0,21.7158,21.7492,21.7158,21.7325,7100.0
2012-01-03 10:15:00,26.05,26.09,26.05,26.08,6600.0,21.7408,21.7742,21.7408,21.7659,6600.0
2012-01-03 10:20:00,26.07,26.12,26.07,26.09,10000.0,21.7575,21.7992,21.7575,21.7742,10000.0
2012-01-03 10:25:00,26.1,26.1,26.06,26.08,8500.0,21.7826,21.7826,21.7492,21.7659,8500.0
2012-01-03 10:30:00,26.08,26.09,26.06,26.07,14400.0,21.7659,21.7742,21.7492,21.7575,14400.0
2012-01-03 10:35:00,26.06,26.06,26.02,26.04,23800.0,21.7492,21.7492,21.7158,21.7325,23800.0
2012-01-03 10:40:00,26.04,26.05,26.03,26.04,5200.0,21.7325,21.7408,21.7241,21.7325,5200.0
2012-01-03 10:45:00,26.03,26.04,25.98,25.99,33300.0,21.7241,21.7325,21.6824,21.6908,33300.0
2012-01-03 10:50:00,25.98,26.01,25.97,26.0,6600.0,21.6824,21.7074,21.6741,21.6991,6600.0
2012-01-03 10:55:00,26.0,26.01,25.99,26.0,14000.0,21.6991,21.7074,21.6908,21.6991,14000.0
2012-01-03 11:00:00,26.0,26.04,25.97,26.03,13000.0,21.6991,21.7325,21.6741,21.7241,13000.0
2012-01-03 11:05:00,26.02,26.04,25.97,25.97,6500.0,21.7158,21.7325,21.6741,21.6741,6500.0
2012-01-03 11:10:00,25.97,25.98,25.96,25.98,6800.0,21.6741,21.6824,21.6657,21.6824,6800.0
2012-01-03 11:15:00,25.98,25.99,25.98,25.99,4300.0,21.6824,21.6908,21.6824,21.6908,4300.0
2012-01-03 11:20:00,25.99,25.99,25.93,25.94,8300.0,21.6908,21.6908,21.6407,21.649,8300.0
2012-01-03 11:25:00,25.93,25.94,25.92,25.94,3700.0,21.6407,21.649,21.6323,21.649,3700.0
2012-01-03 11:30:00,25.94,25.94,25.91,25.91,3800.0,21.649,21.649,21.624,21.624,3800.0
2012-01-03 11:35:00,25.9,25.94,25.9,25.93,5800.0,21.6156,21.649,21.6156,21.6407,5800.0
2012-01-03 11:40:00,25.92,25.92,25.87,25.88,5300.0,21.6323,21.6323,21.5906,21.5989,5300.0
2012-01-03 11:45:00,25.88,25.88,25.86,25.86,4400.0,21.5989,21.5989,21.5823,21.5823,4400.0
2012-01-03 11:50:00,25.87,25.88,25.87,25.88,1700.0,21.5906,21.5989,21.5906,21.5989,1700.0
2012-01-03 11:55:00,25.88,25.88,25.87,25.88,11000.0,21.5989,21.5989,21.5906,21.5989,11000.0
2012-01-03 12:00:00,25.88,25.88,25.87,25.87,3400.0,21.5989,21.5989,21.5906,21.5906,3400.0
2012-01-03 12:05:00,25.87,25.89,25.87,25.89,2400.0,21.5906,21.6073,21.5906,21.6073,2400.0
2012-01-03 12:10:00,25.89,25.89,25.87,25.87,1900.0,21.6073,21.6073,21.5906,21.5906,1900.0
2012-01-03 12:15:00,25.88,25.9,25.88,25.9,4500.0,21.5989,21.6156,21.5989,21.6156,4500.0
2012-01-03 12:20:00,25.9,25.93,25.9,25.9,3200.0,21.6156,21.6407,21.6156,21.6156,3200.0
2012-01-03 12:25:00,25.91,25.92,25.9,25.92,3400.0,21.624,21.6323,21.6156,21.6323,3400.0
2012-01-03 12:30:00,25.91,25.92,25.88,25.88,5300.0,21.624,21.6323,21.5989,21.5989,5300.0
2012-01-03 12:35:00,25.87,25.87,25.82,25.82,7700.0,21.5906,21.5906,21.5489,21.5489,7700.0
2012-01-03 12:40:00,25.82,25.85,25.82,25.85,5600.0,21.5489,21.5739,21.5489,21.5739,5600.0
2012-01-03 12:45:00,25.85,25.85,25.8,25.8,4300.0,21.5739,21.5739,21.5322,21.5322,4300.0
2012-01-03 12:50:00,25.8,25.82,25.79,25.79,5000.0,21.5322,21.5489,21.5238,21.5238,5000.0
2012-01-03 12:55:00,25.8,25.86,25.8,25.82,6700.0,21.5322,21.5823,21.5322,21.5489,6700.0
2012-01-03 13:00:00,25.82,25.84,25.82,25.84,2700.0,21.5489,21.5656,21.5489,21.5656,2700.0
2012-01-03 13:05:00,25.84,25.85,25.81,25.82,5800.0,21.5656,21.5739,21.5405,21.5489,5800.0
2012-01-03 13:10:00,25.82,25.82,25.8,25.81,2700.0,21.5489,21.5489,21.5322,21.5405,2700.0
2012-01-03 13:15:00,25.82,25.83,25.82,25.82,2700.0,21.5489,21.5572,21.5489,21.5489,2700.0
2012-01-03 13:20:00,25.82,25.83,25.79,25.8,4500.0,21.5489,21.5572,21.5238,21.5322,4500.0
2012-01-03 13:25:00,25.8,25.81,25.79,25.79,1900.0,21.5322,21.5405,21.5238,21.5238,1900.0
2012-01-03 13:30:00,25.79,25.8,25.79,25.79,3100.0,21.5238,21.5322,21.5238,21.5238,3100.0
2012-01-03 13:35:00,25.79,25.8,25.78,25.78,2500.0,21.5238,21.5322,21.5155,21.5155,2500.0
2012-01-03 13:40:00,25.79,25.8,25.79,25.79,4200.0,21.5238,21.5322,21.5238,21.5238,4200.0
2012-01-03 13:45:00,25.79,25.8,25.78,25.8,2100.0,21.5238,21.5322,21.5155,21.5322,2100.0
2012-01-03 13:50:00,25.81,25.81,25.8,25.81,700.0,21.5405,21.5405,21.5322,21.5405,700.0
2012-01-03 13:55:00,25.8,25.81,25.72,25.72,32200.0,21.5322,21.5405,21.4654,21.4654,32200.0
2012-01-03 14:00:00,25.73,25.73,25.69,25.69,15200.0,21.4738,21.4738,21.4404,21.4404,15200.0
2012-01-03 14:05:00,25.69,25.71,25.69,25.71,7400.0,21.4404,21.4571,21.4404,21.4571,7400.0
2012-01-03 14:10:00,25.7,25.71,25.68,25.71,10000.0,21.4487,21.4571,21.432,21.4571,10000.0
2012-01-03 14:15:00,25.71,25.73,25.69,25.73,7700.0,21.4571,21.4738,21.4404,21.4738,7700.0
2012-01-03 14:20:00,25.73,25.73,25.71,25.71,6700.0,21.4738,21.4738,21.4571,21.4571,6700.0
2012-01-03 14:25:00,25.7,25.72,25.7,25.71,5100.0,21.4487,21.4654,21.4487,21.4571,5100.0
2012-01-03 14:30:00,25.71,25.72,25.71,25.71,8700.0,21.4571,21.4654,21.4571,21.4571,8700.0
2012-01-03 14:35:00,25.73,25.74,25.72,25.73,18000.0,21.4738,21.4821,21.4654,21.4738,18000.0
2012-01-03 14:40:00,25.73,25.76,25.73,25.76,15800.0,21.4738,21.4988,21.4738,21.4988,15800.0
2012-01-03 14:45:00,25.75,25.76,25.74,25.74,7300.0,21.4905,21.4988,21.4821,21.4821,7300.0
2012-01-03 14:50:00,25.74,25.75,25.74,25.75,7500.0,21.4821,21.4905,21.4821,21.4905,7500.0
2012-01-03 14:55:00,25.74,25.78,25.74,25.76,16000.0,21.4821,21.5155,21.4821,21.4988,16000.0
2012-01-03 15:00:00,25.76,25.77,25.74,25.74,7400.0,21.4988,21.5071,21.4821,21.4821,7400.0
2012-01-03 15:05:00,25.74,25.75,25.74,25.74,5700.0,21.4821,21.4905,21.4821,21.4821,5700.0
2012-01-03 15:10:00,25.74,25.75,25.72,25.73,36600.0,21.4821,21.4905,21.4654,21.4738,36600.0
2012-01-03 15:15:00,25.73,25.73,25.71,25.71,15000.0,21.4738,21.4738,21.4571,21.4571,15000.0
2012-01-03 15:20:00,25.71,25.72,25.63,25.63,14600.0,21.4571,21.4654,21.3903,21.3903,14600.0
2012-01-03 15:25:00,25.63,25.65,25.62,25.63,17100.0,21.3903,21.407,21.382,21.3903,17100.0
2012-01-03 15:30:00,25.64,25.64,25.63,25.64,5400.0,21.3987,21.3987,21.3903,21.3987,5400.0
2012-01-03 15:35:00,25.64,25.64,25.61,25.61,17000.0,21.3987,21.3987,21.3736,21.3736,17000.0
2012-01-03 15:40:00,25.61,25.63,25.61,25.63,31900.0,21.3736,21.3903,21.3736,21.3903,31900.0
2012-01-03 15:45:00,25.63,25.67,25.62,25.66,38200.0,21.3903,21.4237,21.382,21.4153,38200.0
2012-01-03 15:50:00,25.66,25.66,25.61,25.61,26800.0,21.4153,21.4153,21.3736,21.3736,26800.0
2012-01-03 15:55:00,25.61,25.63,25.57,25.61,64300.0,21.3736,21.3903,21.3402,21.3736,64300.0
2012-01-04 09:30:00,25.45,25.45,25.2,25.26,21700.0,21.2401,21.2401,21.0314,21.0815,21700.0
2012-01-04 09:35:00,25.26,25.26,25.18,25.24,15800.0,21.0815,21.0815,21.0147,21.0648,15800.0
2012-01-04 09:40:00,25.22,25.31,25.22,25.31,14300.0,21.0481,21.1232,21.0481,21.1232,14300.0
2012-01-04 09:45:00,25.32,25.33,25.22,25.26,15600.0,21.1316,21.1399,21.0481,21.0815,15600.0
2012-01-04 09:50:00,25.25,25.26,25.2,25.21,11700.0,21.0732,21.0815,21.0314,21.0398,11700.0
2012-01-04 09:55:00,25.21,25.22,25.15,25.17,9000.0,21.0398,21.0481,20.9897,21.0064,9000.0
2012-01-04 10:00:00,25.17,25.17,25.09,25.09,17100.0,21.0064,21.0064,20.9396,20.9396,17100.0
2012-01-04 10:05:00,25.09,25.1,25.03,25.06,14700.0,20.9396,20.948,20.8896,20.9146,14700.0
2012-01-04 10:10:00,25.07,25.07,25.02,25.03,10500.0,20.9229,20.9229,20.8812,20.8896,10500.0
2012-01-04 10:15:00,25.03,25.03,24.99,25.0,7800.0,20.8896,20.8896,20.8562,20.8645,7800.0
2012-01-04 10:20:00,25.01,25.02,25.0,25.02,4900.0,20.8729,20.8812,20.8645,20.8812,4900.0
2012-01-04 10:25:00,25.02,25.07,25.02,25.06,6700.0,20.8812,20.9229,20.8812,20.9146,6700.0
2012-01-04 10:30:00,25.06,25.1,25.04,25.09,9000.0,20.9146,20.948,20.8979,20.9396,9000.0
2012-01-04 10:35:00,25.09,25.09,25.03,25.03,4600.0,20.9396,20.9396,20.8896,20.8896,4600.0
2012-01-04 10:40:00,25.03,25.07,25.03,25.06,6000.0,20.8896,20.9229,20.8896,20.9146,6000.0
2012-01-04 10:45:00,25.07,25.08,25.05,25.08,5500.0,20.9229,20.9313,20.9062,20.9313,5500.0
2012-01-04 10:50:00,25.08,25.13,25.08,25.13,8600.0,20.9313,20.973,20.9313,20.973,8600.0
2012-01-04 10:55:00,25.14,25.14,25.13,25.13,2800.0,20.9814,20.9814,20.973,20.973,2800.0
2012-01-04 11:00:00,25.14,25.14,25.09,25.1,12100.0,20.9814,20.9814,20.9396,20.948,12100.0
2012-01-04 11:05:00,25.1,25.1,25.09,25.09,7700.0,20.948,20.948,20.9396,20.9396,7700.0
2012-01-04 11:10:00,25.09,25.12,25.09,25.1,7000.0,20.9396,20.9647,20.9396,20.948,7000.0
2012-01-04 11:15:00,25.09,25.09,25.07,25.07,4400.0,20.9396,20.9396,20.9229,20.9229,4400.0
2012-01-04 11:20:00,25.07,25.09,25.07,25.08,5400.0,20.9229,20.9396,20.9229,20.9313,5400.0
2012-01-04 11:25:00,25.07,25.08,25.06,25.06,6700.0,20.9229,20.9313,20.9146,20.9146,6700.0
2012-01-04 11:30:00,25.07,25.12,25.06,25.09,11500.0,20.9229,20.9647,20.9146,20.9396,11500.0
2012-01-04 11:35:00,25.1,25.11,25.09,25.11,5000.0,20.948,20.9563,20.9396,20.9563,5000.0
2012-01-04 11:40:00,25.11,25.11,25.11,25.11,2000.0,20.9563,20.9563,20.9563,20.9563,2000.0
2012-01-04 11:45:00,25.11,25.14,25.1,25.14,16200.0,20.9563,20.9814,20.948,20.9814,16200.0
2012-01-04 11:50:00,25.14,25.15,25.11,25.11,6700.0,20.9814,20.9897,20.9563,20.9563,6700.0
2012-01-04 11:55:00,25.12,25.12,25.09,25.1,1500.0,20.9647,20.9647,20.9396,20.948,1500.0
2012-01-04 12:00:00,25.1,25.1,25.08,25.09,5900.0,20.948,20.948,20.9313,20.9396,5900.0
2012-01-04 12:05:00,25.09,25.14,25.09,25.13,10500.0,20.9396,20.9814,20.9396,20.973,10500.0
2012-01-04 12:10:00,25.13,25.14,25.11,25.11,10400.0,20.973,20.9814,20.9563,20.9563,10400.0
2012-01-04 12:15:00,25.11,25.12,25.11,25.12,9300.0,20.9563,20.9647,20.9563,20.9647,9300.0
2012-01-04 12:20:00,25.12,25.12,25.11,25.12,5100.0,20.9647,20.9647,20.9563,20.9647,5100.0
2012-01-04 12:25:00,25.12,25.12,25.11,25.11,6400.0,20.9647,20.9647,20.9563,20.9563,6400.0
2012-01-04 12:30:00,25.12,25.12,25.09,25.09,7700.0,20.9647,20.9647,20.9396,20.9396,7700.0
2012-01-04 12:35:00,25.09,25.1,25.09,25.09,2100.0,20.9396,20.948,20.9396,20.9396,2100.0
2012-01-04 12:40:00,25.08,25.09,25.08,25.09,14700.0,20.9313,20.9396,20.9313,20.9396,14700.0
2012-01-04 12:45:00,25.09,25.09,25.08,25.08,8900.0,20.9396,20.9396,20.9313,20.9313,8900.0
2012-01-04 12:50:00,25.08,25.08,25.06,25.07,10000.0,20.9313,20.9313,20.9146,20.9229,10000.0
2012-01-04 12:55:00,25.07,25.07,25.06,25.07,900.0,20.9229,20.9229,20.9146,20.9229,900.0
2012-01-04 13:00:00,25.06,25.07,25.03,25.04,15600.0,20.9146,20.9229,20.8896,20.8979,15600.0
2012-01-04 13:05:00,25.04,25.07,25.04,25.04,12900.0,20.8979,20.9229,20.8979,20.8979,12900.0
2012-01-04 13:10:00,25.04,25.04,25.03,25.04,4000.0,20.8979,20.8979,20.8896,20.8979,4000.0
2012-01-04 13:15:00,25.04,25.04,25.02,25.03,5400.0,20.8979,20.8979,20.8812,20.8896,5400.0
2012-01-04 13:20:00,25.03,25.05,25.03,25.05,10700.0,20.8896,20.9062,20.8896,20.9062,10700.0
2012-01-04 13:25:00,25.05,25.05,25.04,25.04,12000.0,20.9062,20.9062,20.8979,20.8979,12000.0
2012-01-04 13:30:00,25.04,25.04,25.02,25.03,4100.0,20.8979,20.8979,20.8812,20.8896,4100.0
2012-01-04 13:35:00,25.03,25.04,25.02,25.04,9800.0,20.8896,20.8979,20.8812,20.8979,9800.0
2012-01-04 13:40:00,25.05,25.05,25.04,25.05,11100.0,20.9062,20.9062,20.8979,20.9062,11100.0
2012-01-04 13:45:00,25.05,25.05,25.04,25.05,13600.0,20.9062,20.9062,20.8979,20.9062,13600.0
2012-01-04 13:50:00,25.05,25.05,25.03,25.04,14100.0,20.9062,20.9062,20.8896,20.8979,14100.0
2012-01-04 13:55:00,25.04,25.05,25.03,25.05,7600.0,20.8979,20.9062,20.8896,20.9062,7600.0
2012-01-04 14:00:00,25.05,25.05,25.04,25.04,2700.0,20.9062,20.9062,20.8979,20.8979,2700.0
2012-01-04 14:05:00,25.04,25.05,25.01,25.05,15800.0,20.8979,20.9062,20.8729,20.9062,15800.0
2012-01-04 14:10:00,25.05,25.05,25.01,25.03,11200.0,20.9062,20.9062,20.8729,20.8896,11200.0
2012-01-04 14:15:00,25.0,25.05,24.99,25.04,18300.0,20.8645,20.9062,20.8562,20.8979,18300.0
2012-01-04 14:20:00,25.04,25.04,25.0,25.02,13500.0,20.8979,20.8979,20.8645,20.8812,13500.0
2012-01-04 14:25:00,25.03,25.03,25.0,25.01,48800.0,20.8896,20.8896,20.8645,20.8729,48800.0
2012-01-04 14:30:00,25.01,25.04,25.01,25.03,25500.0,20.8729,20.8979,20.8729,20.8896,25500.0
2012-01-04 14:35:00,25.03,25.03,25.02,25.03,5500.0,20.8896,20.8896,20.8812,20.8896,5500.0
2012-01-04 14:40:00,25.03,25.04,25.02,25.04,11100.0,20.8896,20.8979,20.8812,20.8979,11100.0
2012-01-04 14:45:00,25.04,25.05,25.04,25.05,4200.0,20.8979,20.9062,20.8979,20.9062,4200.0
2012-01-04 14:50:00,25.05,25.05,25.04,25.04,18800.0,20.9062,20.9062,20.8979,20.8979,18800.0
2012-01-04 14:55:00,25.03,25.07,25.01,25.07,54300.0,20.8896,20.9229,20.8729,20.9229,54300.0
2012-01-04 15:00:00,25.07,25.07,25.01,25.02,30900.0,20.9229,20.9229,20.8729,20.8812,30900.0
2012-01-04 15:05:00,25.02,25.06,25.02,25.06,24100.0,20.8812,20.9146,20.8812,20.9146,24100.0
2012-01-04 15:10:00,25.06,25.09,25.06,25.08,11700.0,20.9146,20.9396,20.9146,20.9313,11700.0
2012-01-04 15:15:00,25.08,25.09,25.05,25.06,13900.0,20.9313,20.9396,20.9062,20.9146,13900.0
2012-01-04 15:20:00,25.05,25.07,25.05,25.07,16300.0,20.9062,20.9229,20.9062,20.9229,16300.0
2012-01-04 15:25:00,25.06,25.07,25.06,25.06,9000.0,20.9146,20.9229,20.9146,20.9146,9000.0
2012-01-04 15:30:00,25.07,25.07,25.03,25.05,23700.0,20.9229,20.9229,20.8896,20.9062,23700.0
2012-01-04 15:35:00,25.04,25.05,25.04,25.05,36000.0,20.8979,20.9062,20.8979,20.9062,36000.0
2012-01-04 15:40:00,25.04,25.05,25.03,25.03,16800.0,20.8979,20.9062,20.8896,20.8896,16800.0
2012-01-04 15:45:00,25.03,25.04,25.0,25.01,37800.0,20.8896,20.8979,20.8645,20.8729,37800.0
2012-01-04 15:50:00,25.02,25.02,25.0,25.0,27800.0,20.8812,20.8812,20.8645,20.8645,27800.0
2012-01-04 15:55:00,25.0,25.01,24.97,24.98,84600.0,20.8645,20.8729,20.8395,20.8478,84600.0
2012-01-05 09:30:00,24.76,24.76,24.54,24.63,28900.0,20.6642,20.6642,20.4806,20.5557,28900.0
2012-01-05 09:35:00,24.62,24.62,24.57,24.6,6900.0,20.5474,20.5474,20.5056,20.5307,6900.0
2012-01-05 09:40:00,24.6,24.61,24.51,24.53,40000.0,20.5307,20.539,20.4556,20.4723,40000.0
2012-01-05 09:45:00,24.52,24.52,24.45,24.45,16500.0,20.4639,20.4639,20.4055,20.4055,16500.0
2012-01-05 09:50:00,24.46,24.49,24.46,24.49,15100.0,20.4138,20.4389,20.4138,20.4389,15100.0
2012-01-05 09:55:00,24.49,24.52,24.46,24.52,19900.0,20.4389,20.4639,20.4138,20.4639,19900.0
2012-01-05 10:00:00,24.52,24.52,24.44,24.45,32800.0,20.4639,20.4639,20.3972,20.4055,32800.0
2012-01-05 10:05:00,24.45,24.48,24.42,24.47,40300.0,20.4055,20.4305,20.3805,20.4222,40300.0
2012-01-05 10:10:00,24.47,24.52,24.47,24.5,30500.0,20.4222,20.4639,20.4222,20.4472,30500.0
2012-01-05 10:15:00,24.5,24.54,24.5,24.53,13300.0,20.4472,20.4806,20.4472,20.4723,13300.0
2012-01-05 10:20:00,24.53,24.53,24.48,24.49,24200.0,20.4723,20.4723,20.4305,20.4389,24200.0
2012-01-05 10:25:00,24.48,24.52,24.48,24.51,11700.0,20.4305,20.4639,20.4305,20.4556,11700.0
2012-01-05 10:30:00,24.51,24.52,24.51,24.52,10700.0,20.4556,20.4639,20.4556,20.4639,10700.0
2012-01-05 10:35:00,24.51,24.53,24.5,24.52,11700.0,20.4556,20.4723,20.4472,20.4639,11700.0
2012-01-05 10:40:00,24.52,24.52,24.46,24.47,20200.0,20.4639,20.4639,20.4138,20.4222,20200.0
2012-01-05 10:45:00,24.46,24.46,24.44,24.44,14200.0,20.4138,20.4138,20.3972,20.3972,14200.0
2012-01-05 10:50:00,24.45,24.45,24.41,24.43,10800.0,20.4055,20.4055,20.3721,20.3888,10800.0
2012-01-05 10:55:00,24.43,24.47,24.42,24.47,9600.0,20.3888,20.4222,20.3805,20.4222,9600.0
2012-01-05 11:00:00,24.48,24.51,24.47,24.51,7500.0,20.4305,20.4556,20.4222,20.4556,7500.0
2012-01-05 11:05:00,24.51,24.54,24.5,24.53,13900.0,20.4556,20.4806,20.4472,20.4723,13900.0
2012-01-05 11:10:00,24.53,24.54,24.49,24.5,9700.0,20.4723,20.4806,20.4389,20.4472,9700.0
2012-01-05 11:15:00,24.5,24.5,24.47,24.47,8300.0,20.4472,20.4472,20.4222,20.4222,8300.0
2012-01-05 11:20:00,24.47,24.53,24.46,24.53,15400.0,20.4222,20.4723,20.4138,20.4723,15400.0
2012-01-05 11:25:00,24.53,24.55,24.5,24.5,19000.0,20.4723,20.489,20.4472,20.4472,19000.0
2012-01-05 11:30:00,24.51,24.51,24.48,24.49,6800.0,20.4556,20.4556,20.4305,20.4389,6800.0
2012-01-05 11:35:00,24.49,24.5,24.49,24.5,3200.0,20.4389,20.4472,20.4389,20.4472,3200.0
2012-01-05 11:40:00,24.5,24.5,24.49,24.5,12600.0,20.4472,20.4472,20.4389,20.4472,12600.0
2012-01-05 11:45:00,24.5,24.55,24.49,24.55,14400.0,20.4472,20.489,20.4389,20.489,14400.0
2012-01-05 11:50:00,24.54,24.55,24.51,24.51,10700.0,20.4806,20.489,20.4556,20.4556,10700.0
2012-01-05 11:55:00,24.52,24.54,24.51,24.53,7600.0,20.4639,20.4806,20.4556,20.4723,7600.0
2012-01-05 12:00:00,24.53,24.54,24.52,24.53,10400.0,20.4723,20.4806,20.4639,20.4723,10400.0
2012-01-05 12:05:00,24.53,24.55,24.53,24.55,5000.0,20.4723,20.489,20.4723,20.489,5000.0
2012-01-05 12:10:00,24.55,24.56,24.55,24.55,5800.0,20.489,20.4973,20.489,20.489,5800.0
2012-01-05 12:15:00,24.55,24.56,24.54,24.56,9800.0,20.489,20.4973,20.4806,20.4973,9800.0
2012-01-05 12:20:00,24.55,24.56,24.52,24.56,14700.0,20.489,20.4973,20.4639,20.4973,14700.0
2012-01-05 12:25:00,24.56,24.6,24.56,24.58,7000.0,20.4973,20.5307,20.4973,20.514,7000.0
2012-01-05 12:30:00,24.57,24.58,24.57,24.58,3700.0,20.5056,20.514,20.5056,20.514,3700.0
2012-01-05 12:35:00,24.58,24.58,24.57,24.58,8600.0,20.514,20.514,20.5056,20.514,8600.0
2012-01-05 12:40:00,24.57,24.6,24.57,24.59,13100.0,20.5056,20.5307,20.5056,20.5223,13100.0
2012-01-05 12:45:00,24.59,24.65,24.58,24.65,14000.0,20.5223,20.5724,20.514,20.5724,14000.0
2012-01-05 12:50:00,24.65,24.67,24.65,24.67,3100.0,20.5724,20.5891,20.5724,20.5891,3100.0
2012-01-05 12:55:00,24.67,24.7,24.67,24.7,9400.0,20.5891,20.6141,20.5891,20.6141,9400.0
2012-01-05 13:00:00,24.7,24.71,24.68,24.71,7400.0,20.6141,20.6225,20.5975,20.6225,7400.0
2012-01-05 13:05:00,24.72,24.76,24.72,24.74,8300.0,20.6308,20.6642,20.6308,20.6475,8300.0
2012-01-05 13:10:00,24.74,24.74,24.73,24.74,4700.0,20.6475,20.6475,20.6392,20.6475,4700.0
2012-01-05 13:15:00,24.74,24.78,24.74,24.78,11000.0,20.6475,20.6809,20.6475,20.6809,11000.0
2012-01-05 13:20:00,24.78,24.83,24.78,24.8,22000.0,20.6809,20.7226,20.6809,20.6976,22000.0
2012-01-05 13:25:00,24.81,24.85,24.81,24.85,5900.0,20.7059,20.7393,20.7059,20.7393,5900.0
2012-01-05 13:30:00,24.85,24.89,24.85,24.88,8500.0,20.7393,20.7727,20.7393,20.7644,8500.0
2012-01-05 13:35:00,24.87,24.87,24.86,24.86,4900.0,20.756,20.756,20.7477,20.7477,4900.0
2012-01-05 13:40:00,24.86,24.89,24.86,24.89,10300.0,20.7477,20.7727,20.7477,20.7727,10300.0
2012-01-05 13:45:00,24.89,24.9,24.86,24.87,11400.0,20.7727,20.7811,20.7477,20.756,11400.0
2012-01-05 13:50:00,24.88,24.89,24.88,24.88,6800.0,20.7644,20.7727,20.7644,20.7644,6800.0
2012-01-05 13:55:00,24.88,24.88,24.85,24.86,8200.0,20.7644,20.7644,20.7393,20.7477,8200.0
2012-01-05 14:00:00,24.86,24.86,24.84,24.86,14300.0,20.7477,20.7477,20.731,20.7477,14300.0
2012-01-05 14:05:00,24.86,24.86,24.85,24.85,2200.0,20.7477,20.7477,20.7393,20.7393,2200.0
2012-01-05 14:10:00,24.85,24.86,24.85,24.86,3200.0,20.7393,20.7477,20.7393,20.7477,3200.0
2012-01-05 14:15:00,24.85,24.86,24.82,24.84,14200.0,20.7393,20.7477,20.7143,20.731,14200.0
2012-01-05 14:20:00,24.84,24.84,24.81,24.84,7600.0,20.731,20.731,20.7059,20.731,7600.0
2012-01-05 14:25:00,24.83,24.84,24.82,24.82,4400.0,20.7226,20.731,20.7143,20.7143,4400.0
2012-01-05 14:30:00,24.82,24.83,24.81,24.81,16400.0,20.7143,20.7226,20.7059,20.7059,16400.0
2012-01-05 14:35:00,24.8,24.83,24.8,24.83,9900.0,20.6976,20.7226,20.6976,20.7226,9900.0
2012-01-05 14:40:00,24.82,24.83,24.82,24.82,1900.0,20.7143,20.7226,20.7143,20.7143,1900.0
2012-01-05 14:45:00,24.83,24.83,24.82,24.83,4000.0,20.7226,20.7226,20.7143,20.7226,4000.0
2012-01-05 14:50:00,24.82,24.82,24.79,24.79,18300.0,20.7143,20.7143,20.6893,20.6893,18300.0
2012-01-05 14:55:00,24.79,24.8,24.79,24.79,10200.0,20.6893,20.6976,20.6893,20.6893,10200.0
2012-01-05 15:00:00,24.8,24.81,24.78,24.8,28900.0,20.6976,20.7059,20.6809,20.6976,28900.0
2012-01-05 15:05:00,24.8,24.81,24.79,24.81,6900.0,20.6976,20.7059,20.6893,20.7059,6900.0
2012-01-05 15:10:00,24.8,24.81,24.77,24.77,14300.0,20.6976,20.7059,20.6726,20.6726,14300.0
2012-01-05 15:15:00,24.77,24.8,24.77,24.79,9100.0,20.6726,20.6976,20.6726,20.6893,9100.0
2012-01-05 15:20:00,24.8,24.81,24.79,24.81,23200.0,20.6976,20.7059,20.6893,20.7059,23200.0
2012-01-05 15:25:00,24.8,24.81,24.8,24.8,16300.0,20.6976,20.7059,20.6976,20.6976,16300.0
2012-01-05 15:30:00,24.8,24.81,24.8,24.8,12000.0,20.6976,20.7059,20.6976,20.6976,12000.0
2012-01-05 15:35:00,24.8,24.81,24.78,24.78,14500.0,20.6976,20.7059,20.6809,20.6809,14500.0
2012-01-05 15:40:00,24.78,24.81,24.78,24.8,14900.0,20.6809,20.7059,20.6809,20.6976,14900.0
2012-01-05 15:45:00,24.81,24.83,24.8,24.8,17500.0,20.7059,20.7226,20.6976,20.6976,17500.0
2012-01-05 15:50:00,24.8,24.81,24.8,24.81,19700.0,20.6976,20.7059,20.6976,20.7059,19700.0
2012-01-05 15:55:00,24.81,24.84,24.79,24.8,62200.0,20.7059,20.731,20.6893,20.6976,62200.0
2012-01-06 09:30:00,24.96,25.05,24.96,24.98,30900.0,20.8311,20.9062,20.8311,20.8478,30900.0
2012-01-06 09:35:00,25.01,25.03,24.95,24.95,7000.0,20.8729,20.8896,20.8228,20.8228,7000.0
2012-01-06 09:40:00,24.95,24.95,24.86,24.95,14500.0,20.8228,20.8228,20.7477,20.8228,14500.0
2012-01-06 09:45:00,24.95,24.95,24.88,24.88,4400.0,20.8228,20.8228,20.7644,20.7644,4400.0
2012-01-06 09:50:00,24.85,24.87,24.82,24.87,17200.0,20.7393,20.756,20.7143,20.756,17200.0
2012-01-06 09:55:00,24.86,24.91,24.85,24.88,7800.0,20.7477,20.7894,20.7393,20.7644,7800.0
2012-01-06 10:00:00,24.87,24.9,24.85,24.89,12500.0,20.756,20.7811,20.7393,20.7727,12500.0
2012-01-06 10:05:00,24.91,24.94,24.91,24.93,9300.0,20.7894,20.8144,20.7894,20.8061,9300.0
2012-01-06 10:10:00,24.94,24.95,24.94,24.94,1900.0,20.8144,20.8228,20.8144,20.8144,1900.0
2012-01-06 10:15:00,24.95,24.97,24.95,24.96,8200.0,20.8228,20.8395,20.8228,20.8311,8200.0
2012-01-06 10:20:00,24.95,24.97,24.94,24.96,14800.0,20.8228,20.8395,20.8144,20.8311,14800.0
2012-01-06 10:25:00,24.96,24.96,24.91,24.92,5200.0,20.8311,20.8311,20.7894,20.7978,5200.0
2012-01-06 10:30:00,24.92,24.94,24.92,24.93,5100.0,20.7978,20.8144,20.7978,20.8061,5100.0
2012-01-06 10:35:00,24.95,24.95,24.93,24.93,3800.0,20.8228,20.8228,20.8061,20.8061,3800.0
2012-01-06 10:40:00,24.93,24.97,24.92,24.97,7200.0,20.8061,20.8395,20.7978,20.8395,7200.0
2012-01-06 10:45:00,24.96,25.0,24.96,25.0,10700.0,20.8311,20.8645,20.8311,20.8645,10700.0
2012-01-06 10:50:00,25.0,25.03,25.0,25.01,4100.0,20.8645,20.8896,20.8645,20.8729,4100.0
2012-01-06 10:55:00,25.01,25.02,24.99,25.0,7200.0,20.8729,20.8812,20.8562,20.8645,7200.0
2012-01-06 11:00:00,25.01,25.04,25.01,25.01,4600.0,20.8729,20.8979,20.8729,20.8729,4600.0
2012-01-06 11:05:00,25.0,25.05,25.0,25.04,10900.0,20.8645,20.9062,20.8645,20.8979,10900.0
2012-01-06 11:10:00,25.03,25.04,24.98,24.98,5700.0,20.8896,20.8979,20.8478,20.8478,5700.0
2012-01-06 11:15:00,24.99,25.0,24.99,24.99,6400.0,20.8562,20.8645,20.8562,20.8562,6400.0
2012-01-06 11:20:00,25.0,25.0,24.98,24.99,2300.0,20.8645,20.8645,20.8478,20.8562,2300.0
2012-01-06 11:25:00,24.99,24.99,24.98,24.98,3100.0,20.8562,20.8562,20.8478,20.8478,3100.0
2012-01-06 11:30:00,24.97,24.99,24.97,24.99,10400.0,20.8395,20.8562,20.8395,20.8562,10400.0
2012-01-06 11:35:00,24.99,25.01,24.98,25.01,10200.0,20.8562,20.8729,20.8478,20.8729,10200.0
2012-01-06 11:40:00,25.02,25.03,25.01,25.03,10500.0,20.8812,20.8896,20.8729,20.8896,10500.0
2012-01-06 11:45:00,25.04,25.07,25.04,25.07,3000.0,20.8979,20.9229,20.8979,20.9229,3000.0
2012-01-06 11:50:00,25.07,25.07,25.06,25.07,1500.0,20.9229,20.9229,20.9146,20.9229,1500.0
2012-01-06 11:55:00,25.07,25.07,25.05,25.05,7300.0,20.9229,20.9229,20.9062,20.9062,7300.0
2012-01-06 12:00:00,25.05,25.05,25.01,25.01,11900.0,20.9062,20.9062,20.8729,20.8729,11900.0
2012-01-06 12:05:00,25.01,25.02,24.97,24.97,6500.0,20.8729,20.8812,20.8395,20.8395,6500.0
2012-01-06 12:10:00,24.97,25.01,24.97,25.01,7300.0,20.8395,20.8729,20.8395,20.8729,7300.0
2012-01-06 12:15:00,25.01,25.01,24.99,24.99,1800.0,20.8729,20.8729,20.8562,20.8562,1800.0
2012-01-06 12:20:00,24.99,25.01,24.98,24.98,15600.0,20.8562,20.8729,20.8478,20.8478,15600.0
2012-01-06 12:25:00,24.98,24.99,24.97,24.97,2200.0,20.8478,20.8562,20.8395,20.8395,2200.0
2012-01-06 12:30:00,24.98,24.99,24.96,24.98,8700.0,20.8478,20.8562,20.8311,20.8478,8700.0
2012-01-06 12:35:00,24.99,24.99,24.98,24.98,2100.0,20.8562,20.8562,20.8478,20.8478,2100.0
2012-01-06 12:40:00,24.99,24.99,24.96,24.97,7500.0,20.8562,20.8562,20.8311,20.8395,7500.0
2012-01-06 12:45:00,24.96,24.97,24.95,24.95,2600.0,20.8311,20.8395,20.8228,20.8228,2600.0
2012-01-06 12:50:00,24.95,24.97,24.94,24.96,11700.0,20.8228,20.8395,20.8144,20.8311,11700.0
2012-01-06 12:55:00,24.96,24.98,24.96,24.96,3700.0,20.8311,20.8478,20.8311,20.8311,3700.0
2012-01-06 13:00:00,24.97,24.97,24.96,24.96,2100.0,20.8395,20.8395,20.8311,20.8311,2100.0
2012-01-06 13:05:00,24.96,24.99,24.96,24.98,3400.0,20.8311,20.8562,20.8311,20.8478,3400.0
2012-01-06 13:10:00,24.97,24.98,24.94,24.95,4700.0,20.8395,20.8478,20.8144,20.8228,4700.0
2012-01-06 13:15:00,24.94,24.96,24.94,24.96,3900.0,20.8144,20.8311,20.8144,20.8311,3900.0
2012-01-06 13:20:00,24.97,24.98,24.95,24.98,5800.0,20.8395,20.8478,20.8228,20.8478,5800.0
2012-01-06 13:25:00,24.97,24.98,24.96,24.96,1400.0,20.8395,20.8478,20.8311,20.8311,1400.0
2012-01-06 13:30:00,24.96,24.97,24.94,24.96,31000.0,20.8311,20.8395,20.8144,20.8311,31000.0
2012-01-06 13:35:00,24.95,24.97,24.95,24.95,24200.0,20.8228,20.8395,20.8228,20.8228,24200.0
2012-01-06 13:40:00,24.95,24.97,24.95,24.97,2000.0,20.8228,20.8395,20.8228,20.8395,2000.0
2012-01-06 13:45:00,24.97,24.97,24.95,24.95,5200.0,20.8395,20.8395,20.8228,20.8228,5200.0
2012-01-06 13:50:00,24.96,24.96,24.95,24.96,8500.0,20.8311,20.8311,20.8228,20.8311,8500.0
2012-01-06 13:55:00,24.96,24.96,24.93,24.95,20300.0,20.8311,20.8311,20.8061,20.8228,20300.0
2012-01-06 14:00:00,24.95,24.96,24.94,24.95,3400.0,20.8228,20.8311,20.8144,20.8228,3400.0
2012-01-06 14:05:00,24.95,24.96,24.95,24.95,10400.0,20.8228,20.8311,20.8228,20.8228,10400.0
2012-01-06 14:10:00,24.96,24.96,24.93,24.93,11100.0,20.8311,20.8311,20.8061,20.8061,11100.0
2012-01-06 14:15:00,24.95,24.95,24.93,24.93,3300.0,20.8228,20.8228,20.8061,20.8061,3300.0
2012-01-06 14:20:00,24.94,24.96,24.93,24.94,10200.0,20.8144,20.8311,20.8061,20.8144,10200.0
2012-01-06 14:25:00,24.95,24.95,24.93,24.94,7200.0,20.8228,20.8228,20.8061,20.8144,7200.0
2012-01-06 14:30:00,24.94,24.96,24.94,24.96,8100.0,20.8144,20.8311,20.8144,20.8311,8100.0
2012-01-06 14:35:00,24.97,24.97,24.95,24.96,3500.0,20.8395,20.8395,20.8228,20.8311,3500.0
2012-01-06 14:40:00,24.96,25.04,24.96,25.04,22200.0,20.8311,20.8979,20.8311,20.8979,22200.0
2012-01-06 14:45:00,25.03,25.05,25.0,25.01,38400.0,20.8896,20.9062,20.8645,20.8729,38400.0
2012-01-06 14:50:00,25.01,25.03,25.0,25.0,28500.0,20.8729,20.8896,20.8645,20.8645,28500.0
2012-01-06 14:55:00,25.01,25.01,24.99,25.0,16100.0,20.8729,20.8729,20.8562,20.8645,16100.0
2012-01-06 15:00:00,25.0,25.01,24.99,24.99,9200.0,20.8645,20.8729,20.8562,20.8562,9200.0
2012-01-06 15:05:00,24.99,25.01,24.98,25.0,24000.0,20.8562,20.8729,20.8478,20.8645,24000.0
2012-01-06 15:10:00,25.01,25.01,24.99,25.0,7700.0,20.8729,20.8729,20.8562,20.8645,7700.0
2012-01-06 15:15:00,25.01,25.01,24.99,24.99,8400.0,20.8729,20.8729,20.8562,20.8562,8400.0
2012-01-06 15:20:00,25.0,25.0,24.99,24.99,3300.0,20.8645,20.8645,20.8562,20.8562,3300.0
2012-01-06 15:25:00,25.0,25.01,24.99,25.01,7200.0,20.8645,20.8729,20.8562,20.8729,7200.0
2012-01-06 15:30:00,25.0,25.04,25.0,25.04,10500.0,20.8645,20.8979,20.8645,20.8979,10500.0
2012-01-06 15:35:00,25.03,25.04,24.99,25.0,11500.0,20.8896,20.8979,20.8562,20.8645,11500.0
2012-01-06 15:40:00,25.0,25.02,25.0,25.0,19700.0,20.8645,20.8812,20.8645,20.8645,19700.0
2012-01-06 15:45:00,24.99,25.03,24.98,25.01,28800.0,20.8562,20.8896,20.8478,20.8729,28800.0
2012-01-06 15:50:00,25.0,25.0,24.98,24.98,19300.0,20.8645,20.8645,20.8478,20.8478,19300.0
2012-01-06 15:55:00,24.98,24.99,24.92,24.93,51500.0,20.8478,20.8562,20.7978,20.8061,51500.0
2012-01-09 09:30:00,25.01,25.02,24.91,24.94,9200.0,20.8729,20.8812,20.7894,20.8144,9200.0
2012-01-09 09:35:00,24.94,24.95,24.87,24.9,5200.0,20.8144,20.8228,20.756,20.7811,5200.0
2012-01-09 09:40:00,24.91,24.91,24.8,24.81,9600.0,20.7894,20.7894,20.6976,20.7059,9600.0
2012-01-09 09:45:00,24.8,24.81,24.76,24.76,5300.0,20.6976,20.7059,20.6642,20.6642,5300.0
2012-01-09 09:50:00,24.76,24.83,24.73,24.83,15400.0,20.6642,20.7226,20.6392,20.7226,15400.0
2012-01-09 09:55:00,24.83,24.85,24.79,24.79,19400.0,20.7226,20.7393,20.6893,20.6893,19400.0
2012-01-09 10:00:00,24.78,24.78,24.67,24.68,11800.0,20.6809,20.6809,20.5891,20.5975,11800.0
2012-01-09 10:05:00,24.68,24.69,24.65,24.68,10000.0,20.5975,20.6058,20.5724,20.5975,10000.0
2012-01-09 10:10:00,24.69,24.77,24.69,24.77,13000.0,20.6058,20.6726,20.6058,20.6726,13000.0
2012-01-09 10:15:00,24.78,24.82,24.78,24.81,8400.0,20.6809,20.7143,20.6809,20.7059,8400.0
2012-01-09 10:20:00,24.84,24.84,24.78,24.81,9400.0,20.731,20.731,20.6809,20.7059,9400.0
2012-01-09 10:25:00,24.8,24.8,24.78,24.78,6700.0,20.6976,20.6976,20.6809,20.6809,6700.0
2012-01-09 10:30:00,24.79,24.79,24.76,24.77,7600.0,20.6893,20.6893,20.6642,20.6726,7600.0
2012-01-09 10:35:00,24.77,24.77,24.74,24.75,26500.0,20.6726,20.6726,20.6475,20.6559,26500.0
2012-01-09 10:40:00,24.74,24.76,24.74,24.75,11800.0,20.6475,20.6642,20.6475,20.6559,11800.0
2012-01-09 10:45:00,24.74,24.75,24.72,24.72,6100.0,20.6475,20.6559,20.6308,20.6308,6100.0
2012-01-09 10:50:00,24.71,24.72,24.69,24.72,9100.0,20.6225,20.6308,20.6058,20.6308,9100.0
2012-01-09 10:55:00,24.71,24.73,24.71,24.72,4200.0,20.6225,20.6392,20.6225,20.6308,4200.0
2012-01-09 11:00:00,24.72,24.73,24.71,24.72,4600.0,20.6308,20.6392,20.6225,20.6308,4600.0
2012-01-09 11:05:00,24.72,24.72,24.66,24.68,10800.0,20.6308,20.6308,20.5808,20.5975,10800.0
2012-01-09 11:10:00,24.68,24.68,24.62,24.65,12900.0,20.5975,20.5975,20.5474,20.5724,12900.0
2012-01-09 11:15:00,24.65,24.65,24.63,24.63,6500.0,20.5724,20.5724,20.5557,20.5557,6500.0
2012-01-09 11:20:00,24.62,24.65,24.61,24.64,7800.0,20.5474,20.5724,20.539,20.5641,7800.0
2012-01-09 11:25:00,24.64,24.64,24.63,24.64,4300.0,20.5641,20.5641,20.5557,20.5641,4300.0
2012-01-09 11:30:00,24.64,24.65,24.63,24.63,2200.0,20.5641,20.5724,20.5557,20.5557,2200.0
2012-01-09 11:35:00,24.63,24.63,24.62,24.62,5400.0,20.5557,20.5557,20.5474,20.5474,5400.0
2012-01-09 11:40:00,24.62,24.65,24.6,24.65,6800.0,20.5474,20.5724,20.5307,20.5724,6800.0
2012-01-09 11:45:00,24.66,24.69,24.66,24.67,4500.0,20.5808,20.6058,20.5808,20.5891,4500.0
2012-01-09 11:50:00,24.67,24.68,24.67,24.68,2400.0,20.5891,20.5975,20.5891,20.5975,2400.0
2012-01-09 11:55:00,24.7,24.73,24.69,24.73,9100.0,20.6141,20.6392,20.6058,20.6392,9100.0
2012-01-09 12:00:00,24.73,24.73,24.72,24.72,2900.0,20.6392,20.6392,20.6308,20.6308,2900.0
2012-01-09 12:05:00,24.72,24.74,24.72,24.74,3900.0,20.6308,20.6475,20.6308,20.6475,3900.0
2012-01-09 12:10:00,24.72,24.75,24.72,24.75,2600.0,20.6308,20.6559,20.6308,20.6559,2600.0
2012-01-09 12:15:00,24.75,24.75,24.73,24.75,8700.0,20.6559,20.6559,20.6392,20.6559,8700.0
2012-01-09 12:20:00,24.75,24.76,24.73,24.76,7100.0,20.6559,20.6642,20.6392,20.6642,7100.0
2012-01-09 12:25:00,24.76,24.76,24.73,24.75,13400.0,20.6642,20.6642,20.6392,20.6559,13400.0
2012-01-09 12:30:00,24.75,24.76,24.74,24.75,8200.0,20.6559,20.6642,20.6475,20.6559,8200.0
2012-01-09 12:35:00,24.75,24.76,24.75,24.75,2200.0,20.6559,20.6642,20.6559,20.6559,2200.0
2012-01-09 12:40:00,24.76,24.76,24.75,24.75,2500.0,20.6642,20.6642,20.6559,20.6559,2500.0
2012-01-09 12:45:00,24.75,24.76,24.74,24.76,7100.0,20.6559,20.6642,20.6475,20.6642,7100.0
2012-01-09 12:50:00,24.77,24.77,24.76,24.77,1200.0,20.6726,20.6726,20.6642,20.6726,1200.0
2012-01-09 12:55:00,24.77,24.78,24.76,24.78,2600.0,20.6726,20.6809,20.6642,20.6809,2600.0
2012-01-09 13:00:00,24.78,24.8,24.77,24.78,5700.0,20.6809,20.6976,20.6726,20.6809,5700.0
2012-01-09 13:05:00,24.79,24.79,24.77,24.77,3500.0,20.6893,20.6893,20.6726,20.6726,3500.0
2012-01-09 13:10:00,24.78,24.8,24.78,24.79,800.0,20.6809,20.6976,20.6809,20.6893,800.0
2012-01-09 13:15:00,24.78,24.79,24.78,24.78,2700.0,20.6809,20.6893,20.6809,20.6809,2700.0
2012-01-09 13:20:00,24.77,24.79,24.77,24.77,1800.0,20.6726,20.6893,20.6726,20.6726,1800.0
2012-01-09 13:25:00,24.78,24.81,24.78,24.8,4700.0,20.6809,20.7059,20.6809,20.6976,4700.0
2012-01-09 13:30:00,24.8,24.8,24.79,24.79,2500.0,20.6976,20.6976,20.6893,20.6893,2500.0
2012-01-09 13:35:00,24.8,24.81,24.77,24.77,8400.0,20.6976,20.7059,20.6726,20.6726,8400.0
2012-01-09 13:40:00,24.78,24.78,24.77,24.78,3000.0,20.6809,20.6809,20.6726,20.6809,3000.0
2012-01-09 13:45:00,24.78,24.8,24.78,24.8,3800.0,20.6809,20.6976,20.6809,20.6976,3800.0
2012-01-09 13:50:00,24.8,24.81,24.79,24.8,2400.0,20.6976,20.7059,20.6893,20.6976,2400.0
2012-01-09 13:55:00,24.8,24.81,24.79,24.8,2600.0,20.6976,20.7059,20.6893,20.6976,2600.0
2012-01-09 14:00:00,24.79,24.81,24.79,24.79,3800.0,20.6893,20.7059,20.6893,20.6893,3800.0
2012-01-09 14:05:00,24.79,24.8,24.79,24.8,8400.0,20.6893,20.6976,20.6893,20.6976,8400.0
2012-01-09 14:10:00,24.8,24.8,24.8,24.8,1800.0,20.6976,20.6976,20.6976,20.6976,1800.0
2012-01-09 14:15:00,24.8,24.81,24.79,24.79,4100.0,20.6976,20.7059,20.6893,20.6893,4100.0
2012-01-09 14:20:00,24.79,24.8,24.79,24.8,4800.0,20.6893,20.6976,20.6893,20.6976,4800.0
2012-01-09 14:25:00,24.8,24.82,24.8,24.81,4300.0,20.6976,20.7143,20.6976,20.7059,4300.0
2012-01-09 14:30:00,24.81,24.82,24.81,24.82,3500.0,20.7059,20.7143,20.7059,20.7143,3500.0
2012-01-09 14:35:00,24.83,24.83,24.81,24.81,2800.0,20.7226,20.7226,20.7059,20.7059,2800.0
2012-01-09 14:40:00,24.81,24.83,24.81,24.83,3100.0,20.7059,20.7226,20.7059,20.7226,3100.0
2012-01-09 14:45:00,24.82,24.83,24.78,24.81,8200.0,20.7143,20.7226,20.6809,20.7059,8200.0
2012-01-09 14:50:00,24.8,24.81,24.8,24.81,8200.0,20.6976,20.7059,20.6976,20.7059,8200.0
2012-01-09 14:55:00,24.8,24.82,24.79,24.82,4700.0,20.6976,20.7143,20.6893,20.7143,4700.0
2012-01-09 15:00:00,24.82,24.86,24.81,24.83,9800.0,20.7143,20.7477,20.7059,20.7226,9800.0
2012-01-09 15:05:00,24.84,24.84,24.8,24.82,9900.0,20.731,20.731,20.6976,20.7143,9900.0
2012-01-09 15:10:00,24.82,24.83,24.79,24.82,10100.0,20.7143,20.7226,20.6893,20.7143,10100.0
2012-01-09 15:15:00,24.82,24.84,24.82,24.82,6100.0,20.7143,20.731,20.7143,20.7143,6100.0
2012-01-09 15:20:00,24.82,24.83,24.82,24.83,6000.0,20.7143,20.7226,20.7143,20.7226,6000.0
2012-01-09 15:25:00,24.82,24.83,24.82,24.83,10600.0,20.7143,20.7226,20.7143,20.7226,10600.0
2012-01-09 15:30:00,24.82,24.83,24.82,24.83,12200.0,20.7143,20.7226,20.7143,20.7226,12200.0
2012-01-09 15:35:00,24.84,24.86,24.84,24.85,11400.0,20.731,20.7477,20.731,20.7393,11400.0
2012-01-09 15:40:00,24.85,24.87,24.85,24.86,17400.0,20.7393,20.756,20.7393,20.7477,17400.0
2012-01-09 15:45:00,24.85,24.87,24.83,24.84,41700.0,20.7393,20.756,20.7226,20.731,41700.0
2012-01-09 15:50:00,24.85,24.85,24.79,24.79,17400.0,20.7393,20.7393,20.6893,20.6893,17400.0
2012-01-09 15:55:00,24.8,24.82,24.79,24.81,40300.0,20.6976,20.7143,20.6893,20.7059,40300.0
2012-01-10 09:30:00,25.5,25.53,25.38,25.5,46400.0,21.2818,21.3068,21.1817,21.2818,46400.0
2012-01-10 09:35:00,25.47,25.6,25.44,25.59,23300.0,21.2568,21.3653,21.2317,21.3569,23300.0
2012-01-10 09:40:00,25.59,25.74,25.59,25.74,29900.0,21.3569,21.4821,21.3569,21.4821,29900.0
2012-01-10 09:45:00,25.75,25.81,25.75,25.81,15300.0,21.4905,21.5405,21.4905,21.5405,15300.0
2012-01-10 09:50:00,25.8,25.82,25.74,25.74,13700.0,21.5322,21.5489,21.4821,21.4821,13700.0
2012-01-10 09:55:00,25.74,25.84,25.72,25.81,24200.0,21.4821,21.5656,21.4654,21.5405,24200.0
2012-01-10 10:00:00,25.82,25.89,25.81,25.86,29100.0,21.5489,21.6073,21.5405,21.5823,29100.0
2012-01-10 10:05:00,25.89,25.89,25.84,25.86,29800.0,21.6073,21.6073,21.5656,21.5823,29800.0
2012-01-10 10:10:00,25.85,25.86,25.82,25.86,12300.0,21.5739,21.5823,21.5489,21.5823,12300.0
2012-01-10 10:15:00,25.84,25.86,25.84,25.85,17000.0,21.5656,21.5823,21.5656,21.5739,17000.0
2012-01-10 10:20:00,25.85,25.87,25.82,25.83,10500.0,21.5739,21.5906,21.5489,21.5572,10500.0
2012-01-10 10:25:00,25.83,25.85,25.81,25.83,17500.0,21.5572,21.5739,21.5405,21.5572,17500.0
2012-01-10 10:30:00,25.84,25.84,25.79,25.8,11000.0,21.5656,21.5656,21.5238,21.5322,11000.0
2012-01-10 10:35:00,25.8,25.87,25.8,25.82,22200.0,21.5322,21.5906,21.5322,21.5489,22200.0
2012-01-10 10:40:00,25.83,25.86,25.82,25.83,7800.0,21.5572,21.5823,21.5489,21.5572,7800.0
2012-01-10 10:45:00,25.83,25.83,25.81,25.81,5600.0,21.5572,21.5572,21.5405,21.5405,5600.0
2012-01-10 10:50:00,25.81,25.81,25.8,25.81,5700.0,21.5405,21.5405,21.5322,21.5405,5700.0
2012-01-10 10:55:00,25.82,25.85,25.81,25.85,16800.0,21.5489,21.5739,21.5405,21.5739,16800.0
2012-01-10 11:00:00,25.85,25.86,25.81,25.82,11800.0,21.5739,21.5823,21.5405,21.5489,11800.0
2012-01-10 11:05:00,25.82,25.86,25.81,25.86,15800.0,21.5489,21.5823,21.5405,21.5823,15800.0
2012-01-10 11:10:00,25.86,25.98,25.86,25.98,22600.0,21.5823,21.6824,21.5823,21.6824,22600.0
2012-01-10 11:15:00,25.98,26.0,25.97,25.97,12900.0,21.6824,21.6991,21.6741,21.6741,12900.0
2012-01-10 11:20:00,25.99,26.05,25.99,26.03,18500.0,21.6908,21.7408,21.6908,21.7241,18500.0
2012-01-10 11:25:00,26.04,26.05,26.02,26.03,6200.0,21.7325,21.7408,21.7158,21.7241,6200.0
2012-01-10 11:30:00,26.03,26.04,25.98,25.98,11000.0,21.7241,21.7325,21.6824,21.6824,11000.0
2012-01-10 11:35:00,25.98,25.98,25.91,25.93,14100.0,21.6824,21.6824,21.624,21.6407,14100.0
2012-01-10 11:40:00,25.94,25.97,25.92,25.97,6700.0,21.649,21.6741,21.6323,21.6741,6700.0
2012-01-10 11:45:00,25.97,26.0,25.96,25.99,4800.0,21.6741,21.6991,21.6657,21.6908,4800.0
2012-01-10 11:50:00,25.99,25.99,25.96,25.96,8200.0,21.6908,21.6908,21.6657,21.6657,8200.0
2012-01-10 11:55:00,25.96,25.98,25.96,25.98,2100.0,21.6657,21.6824,21.6657,21.6824,2100.0
2012-01-10 12:00:00,25.96,25.96,25.94,25.94,3800.0,21.6657,21.6657,21.649,21.649,3800.0
2012-01-10 12:05:00,25.95,25.96,25.93,25.93,11700.0,21.6574,21.6657,21.6407,21.6407,11700.0
2012-01-10 12:10:00,25.93,25.93,25.89,25.89,4200.0,21.6407,21.6407,21.6073,21.6073,4200.0
2012-01-10 12:15:00,25.91,25.93,25.9,25.93,4000.0,21.624,21.6407,21.6156,21.6407,4000.0
2012-01-10 12:20:00,25.93,25.94,25.91,25.91,6900.0,21.6407,21.649,21.624,21.624,6900.0
2012-01-10 12:25:00,25.9,25.9,25.86,25.87,8700.0,21.6156,21.6156,21.5823,21.5906,8700.0
2012-01-10 12:30:00,25.87,25.87,25.85,25.86,7500.0,21.5906,21.5906,21.5739,21.5823,7500.0
2012-01-10 12:35:00,25.87,25.91,25.86,25.91,9400.0,21.5906,21.624,21.5823,21.624,9400.0
2012-01-10 12:40:00,25.9,25.91,25.9,25.9,4400.0,21.6156,21.624,21.6156,21.6156,4400.0
2012-01-10 12:45:00,25.9,25.91,25.9,25.9,3100.0,21.6156,21.624,21.6156,21.6156,3100.0
2012-01-10 12:50:00,25.91,25.91,25.9,25.91,6500.0,21.624,21.624,21.6156,21.624,6500.0
2012-01-10 12:55:00,25.91,25.97,25.9,25.95,12400.0,21.624,21.6741,21.6156,21.6574,12400.0
2012-01-10 13:00:00,25.96,25.96,25.94,25.95,13200.0,21.6657,21.6657,21.649,21.6574,13200.0
2012-01-10 13:05:00,25.95,25.97,25.95,25.97,35100.0,21.6574,21.6741,21.6574,21.6741,35100.0
2012-01-10 13:10:00,25.96,25.97,25.92,25.95,19100.0,21.6657,21.6741,21.6323,21.6574,19100.0
2012-01-10 13:15:00,25.95,25.96,25.92,25.96,18800.0,21.6574,21.6657,21.6323,21.6657,18800.0
2012-01-10 13:20:00,25.95,25.97,25.95,25.97,5200.0,21.6574,21.6741,21.6574,21.6741,5200.0
2012-01-10 13:25:00,25.96,25.97,25.94,25.96,6500.0,21.6657,21.6741,21.649,21.6657,6500.0
2012-01-10 13:30:00,25.96,26.03,25.95,26.02,45800.0,21.6657,21.7241,21.6574,21.7158,45800.0
2012-01-10 13:35:00,26.02,26.02,26.0,26.01,8200.0,21.7158,21.7158,21.6991,21.7074,8200.0
2012-01-10 13:40:00,26.0,26.05,26.0,26.04,10400.0,21.6991,21.7408,21.6991,21.7325,10400.0
2012-01-10 13:45:00,26.05,26.08,26.05,26.06,15700.0,21.7408,21.7659,21.7408,21.7492,15700.0
2012-01-10 13:50:00,26.06,26.07,26.04,26.05,44100.0,21.7492,21.7575,21.7325,21.7408,44100.0
2012-01-10 13:55:00,26.05,26.09,26.05,26.08,9200.0,21.7408,21.7742,21.7408,21.7659,9200.0
2012-01-10 14:00:00,26.08,26.09,26.05,26.08,23700.0,21.7659,21.7742,21.7408,21.7659,23700.0
2012-01-10 14:05:00,26.08,26.1,26.08,26.08,5200.0,21.7659,21.7826,21.7659,21.7659,5200.0
2012-01-10 14:10:00,26.09,26.1,26.06,26.06,14500.0,21.7742,21.7826,21.7492,21.7492,14500.0
2012-01-10 14:15:00,26.05,26.05,26.03,26.05,11600.0,21.7408,21.7408,21.7241,21.7408,11600.0
2012-01-10 14:20:00,26.05,26.07,26.05,26.07,25000.0,21.7408,21.7575,21.7408,21.7575,25000.0
2012-01-10 14:25:00,26.07,26.07,26.04,26.04,11400.0,21.7575,21.7575,21.7325,21.7325,11400.0
2012-01-10 14:30:00,26.04,26.05,26.02,26.02,8000.0,21.7325,21.7408,21.7158,21.7158,8000.0
2012-01-10 14:35:00,26.03,26.05,26.02,26.05,5400.0,21.7241,21.7408,21.7158,21.7408,5400.0
2012-01-10 14:40:00,26.05,26.06,26.04,26.06,6000.0,21.7408,21.7492,21.7325,21.7492,6000.0
2012-01-10 14:45:00,26.06,26.1,26.05,26.09,8800.0,21.7492,21.7826,21.7408,21.7742,8800.0
2012-01-10 14:50:00,26.09,26.1,26.06,26.06,10300.0,21.7742,21.7826,21.7492,21.7492,10300.0
2012-01-10 14:55:00,26.06,26.06,26.03,26.03,6400.0,21.7492,21.7492,21.7241,21.7241,6400.0
2012-01-10 15:00:00,26.03,26.03,26.01,26.02,9700.0,21.7241,21.7241,21.7074,21.7158,9700.0
2012-01-10 15:05:00,26.01,26.02,25.98,25.98,13100.0,21.7074,21.7158,21.6824,21.6824,13100.0
2012-01-10 15:10:00,25.99,26.04,25.97,26.04,29000.0,21.6908,21.7325,21.6741,21.7325,29000.0
2012-01-10 15:15:00,26.04,26.08,26.03,26.04,36600.0,21.7325,21.7659,21.7241,21.7325,36600.0
2012-01-10 15:20:00,26.05,26.06,26.05,26.05,15600.0,21.7408,21.7492,21.7408,21.7408,15600.0
2012-01-10 15:25:00,26.05,26.08,26.05,26.08,13600.0,21.7408,21.7659,21.7408,21.7659,13600.0
2012-01-10 15:30:00,26.07,26.09,26.07,26.08,27600.0,21.7575,21.7742,21.7575,21.7659,27600.0
2012-01-10 15:35:00,26.07,26.08,26.05,26.05,17900.0,21.7575,21.7659,21.7408,21.7408,17900.0
2012-01-10 15:40:00,26.05,26.07,26.04,26.07,29700.0,21.7408,21.7575,21.7325,21.7575,29700.0
2012-01-10 15:45:00,26.07,26.12,26.06,26.12,41600.0,21.7575,21.7992,21.7492,21.7992,41600.0
2012-01-10 15:50:00,26.12,26.14,26.08,26.08,53100.0,21.7992,21.8159,21.7659,21.7659,53100.0
2012-01-10 15:55:00,26.07,26.13,26.07,26.13,86200.0,21.7575,21.8076,21.7575,21.8076,86200.0
2012-01-11 09:30:00,25.98,26.14,25.98,26.12,16300.0,21.6824,21.8159,21.6824,21.7992,16300.0
2012-01-11 09:35:00,26.14,26.18,26.11,26.11,6600.0,21.8159,21.8493,21.7909,21.7909,6600.0
2012-01-11 09:40:00,26.12,26.18,26.11,26.14,12900.0,21.7992,21.8493,21.7909,21.8159,12900.0
2012-01-11 09:45:00,26.14,26.16,26.1,26.13,14700.0,21.8159,21.8326,21.7826,21.8076,14700.0
2012-01-11 09:50:00,26.14,26.18,26.11,26.11,8400.0,21.8159,21.8493,21.7909,21.7909,8400.0
2012-01-11 09:55:00,26.11,26.11,26.06,26.06,9000.0,21.7909,21.7909,21.7492,21.7492,9000.0
2012-01-11 10:00:00,26.03,26.1,26.03,26.06,11200.0,21.7241,21.7826,21.7241,21.7492,11200.0
2012-01-11 10:05:00,26.07,26.07,26.04,26.05,6200.0,21.7575,21.7575,21.7325,21.7408,6200.0
2012-01-11 10:10:00,26.05,26.05,26.01,26.02,6600.0,21.7408,21.7408,21.7074,21.7158,6600.0
2012-01-11 10:15:00,26.02,26.05,26.01,26.04,9000.0,21.7158,21.7408,21.7074,21.7325,9000.0
2012-01-11 10:20:00,26.04,26.06,26.03,26.06,9100.0,21.7325,21.7492,21.7241,21.7492,9100.0
2012-01-11 10:25:00,26.06,26.09,26.06,26.09,8500.0,21.7492,21.7742,21.7492,21.7742,8500.0
2012-01-11 10:30:00,26.09,26.1,26.05,26.09,11900.0,21.7742,21.7826,21.7408,21.7742,11900.0
2012-01-11 10:35:00,26.1,26.15,26.09,26.14,9000.0,21.7826,21.8243,21.7742,21.8159,9000.0
2012-01-11 10:40:00,26.14,26.18,26.14,26.18,8100.0,21.8159,21.8493,21.8159,21.8493,8100.0
2012-01-11 10:45:00,26.18,26.21,26.18,26.21,5100.0,21.8493,21.8744,21.8493,21.8744,5100.0
2012-01-11 10:50:00,26.2,26.21,26.2,26.2,2800.0,21.866,21.8744,21.866,21.866,2800.0
2012-01-11 10:55:00,26.2,26.21,26.15,26.16,6600.0,21.866,21.8744,21.8243,21.8326,6600.0
2012-01-11 11:00:00,26.16,26.18,26.16,26.17,7100.0,21.8326,21.8493,21.8326,21.841,7100.0
2012-01-11 11:05:00,26.16,26.17,26.14,26.14,10600.0,21.8326,21.841,21.8159,21.8159,10600.0
2012-01-11 11:10:00,26.14,26.15,26.14,26.14,2500.0,21.8159,21.8243,21.8159,21.8159,2500.0
2012-01-11 11:15:00,26.15,26.2,26.14,26.19,11000.0,21.8243,21.866,21.8159,21.8577,11000.0
2012-01-11 11:20:00,26.18,26.19,26.17,26.19,4000.0,21.8493,21.8577,21.841,21.8577,4000.0
2012-01-11 11:25:00,26.18,26.21,26.18,26.19,8700.0,21.8493,21.8744,21.8493,21.8577,8700.0
2012-01-11 11:30:00,26.18,26.19,26.18,26.18,3200.0,21.8493,21.8577,21.8493,21.8493,3200.0
2012-01-11 11:35:00,26.19,26.2,26.18,26.19,8500.0,21.8577,21.866,21.8493,21.8577,8500.0
2012-01-11 11:40:00,26.2,26.24,26.2,26.24,5300.0,21.866,21.8994,21.866,21.8994,5300.0
2012-01-11 11:45:00,26.23,26.31,26.23,26.29,15600.0,21.8911,21.9578,21.8911,21.9411,15600.0
2012-01-11 11:50:00,26.29,26.31,26.26,26.31,12600.0,21.9411,21.9578,21.9161,21.9578,12600.0
2012-01-11 11:55:00,26.3,26.31,26.29,26.3,7300.0,21.9495,21.9578,21.9411,21.9495,7300.0
2012-01-11 12:00:00,26.29,26.3,26.24,26.24,11700.0,21.9411,21.9495,21.8994,21.8994,11700.0
2012-01-11 12:05:00,26.24,26.25,26.21,26.25,6000.0,21.8994,21.9077,21.8744,21.9077,6000.0
2012-01-11 12:10:00,26.26,26.33,26.26,26.32,11200.0,21.9161,21.9745,21.9161,21.9662,11200.0
2012-01-11 12:15:00,26.32,26.35,26.32,26.35,5500.0,21.9662,21.9912,21.9662,21.9912,5500.0
2012-01-11 12:20:00,26.35,26.39,26.35,26.35,9100.0,21.9912,22.0246,21.9912,21.9912,9100.0
2012-01-11 12:25:00,26.35,26.35,26.32,26.32,3300.0,21.9912,21.9912,21.9662,21.9662,3300.0
2012-01-11 12:30:00,26.33,26.33,26.28,26.28,5700.0,21.9745,21.9745,21.9328,21.9328,5700.0
2012-01-11 12:35:00,26.28,26.29,26.28,26.29,2000.0,21.9328,21.9411,21.9328,21.9411,2000.0
2012-01-11 12:40:00,26.29,26.29,26.28,26.28,2700.0,21.9411,21.9411,21.9328,21.9328,2700.0
2012-01-11 12:45:00,26.29,26.32,26.28,26.31,10800.0,21.9411,21.9662,21.9328,21.9578,10800.0
2012-01-11 12:50:00,26.3,26.31,26.3,26.31,1600.0,21.9495,21.9578,21.9495,21.9578,1600.0
2012-01-11 12:55:00,26.31,26.35,26.3,26.32,6600.0,21.9578,21.9912,21.9495,21.9662,6600.0
2012-01-11 13:00:00,26.33,26.34,26.32,26.34,3500.0,21.9745,21.9829,21.9662,21.9829,3500.0
2012-01-11 13:05:00,26.33,26.35,26.32,26.34,5700.0,21.9745,21.9912,21.9662,21.9829,5700.0
2012-01-11 13:10:00,26.33,26.33,26.31,26.31,3500.0,21.9745,21.9745,21.9578,21.9578,3500.0
2012-01-11 13:15:00,26.31,26.36,26.31,26.36,4800.0,21.9578,21.9995,21.9578,21.9995,4800.0
2012-01-11 13:20:00,26.35,26.38,26.35,26.37,4600.0,21.9912,22.0162,21.9912,22.0079,4600.0
2012-01-11 13:25:00,26.38,26.39,26.37,26.38,5100.0,22.0162,22.0246,22.0079,22.0162,5100.0
2012-01-11 13:30:00,26.38,26.39,26.37,26.38,3700.0,22.0162,22.0246,22.0079,22.0162,3700.0
2012-01-11 13:35:00,26.38,26.39,26.37,26.38,5900.0,22.0162,22.0246,22.0079,22.0162,5900.0
2012-01-11 13:40:00,26.38,26.39,26.33,26.35,11800.0,22.0162,22.0246,21.9745,21.9912,11800.0
2012-01-11 13:45:00,26.35,26.36,26.35,26.36,2600.0,21.9912,21.9995,21.9912,21.9995,2600.0
2012-01-11 13:50:00,26.35,26.36,26.35,26.35,2600.0,21.9912,21.9995,21.9912,21.9912,2600.0
2012-01-11 13:55:00,26.36,26.36,26.35,26.36,3000.0,21.9995,21.9995,21.9912,21.9995,3000.0
2012-01-11 14:00:00,26.36,26.37,26.35,26.37,9200.0,21.9995,22.0079,21.9912,22.0079,9200.0
2012-01-11 14:05:00,26.37,26.4,26.37,26.39,8200.0,22.0079,22.0329,22.0079,22.0246,8200.0
2012-01-11 14:10:00,26.4,26.4,26.38,26.4,8400.0,22.0329,22.0329,22.0162,22.0329,8400.0
2012-01-11 14:15:00,26.4,26.4,26.39,26.39,5300.0,22.0329,22.0329,22.0246,22.0246,5300.0
2012-01-11 14:20:00,26.39,26.4,26.38,26.38,11200.0,22.0246,22.0329,22.0162,22.0162,11200.0
2012-01-11 14:25:00,26.38,26.41,26.38,26.41,9500.0,22.0162,22.0413,22.0162,22.0413,9500.0
2012-01-11 14:30:00,26.4,26.42,26.4,26.42,6700.0,22.0329,22.0496,22.0329,22.0496,6700.0
2012-01-11 14:35:00,26.41,26.42,26.41,26.42,3400.0,22.0413,22.0496,22.0413,22.0496,3400.0
2012-01-11 14:40:00,26.42,26.46,26.42,26.46,10400.0,22.0496,22.083,22.0496,22.083,10400.0
2012-01-11 14:45:00,26.45,26.46,26.43,26.44,7700.0,22.0747,22.083,22.058,22.0663,7700.0
2012-01-11 14:50:00,26.43,26.44,26.43,26.44,2700.0,22.058,22.0663,22.058,22.0663,2700.0
2012-01-11 14:55:00,26.44,26.44,26.43,26.44,5400.0,22.0663,22.0663,22.058,22.0663,5400.0
2012-01-11 15:00:00,26.43,26.5,26.43,26.49,56600.0,22.058,22.1164,22.058,22.108,56600.0
2012-01-11 15:05:00,26.49,26.49,26.46,26.46,6700.0,22.108,22.108,22.083,22.083,6700.0
2012-01-11 15:10:00,26.46,26.46,26.44,26.45,5500.0,22.083,22.083,22.0663,22.0747,5500.0
2012-01-11 15:15:00,26.44,26.47,26.44,26.47,16700.0,22.0663,22.0914,22.0663,22.0914,16700.0
2012-01-11 15:20:00,26.46,26.47,26.46,26.47,6100.0,22.083,22.0914,22.083,22.0914,6100.0
2012-01-11 15:25:00,26.47,26.5,26.47,26.49,18900.0,22.0914,22.1164,22.0914,22.108,18900.0
2012-01-11 15:30:00,26.49,26.49,26.48,26.48,6900.0,22.108,22.108,22.0997,22.0997,6900.0
2012-01-11 15:35:00,26.48,26.49,26.48,26.48,8500.0,22.0997,22.108,22.0997,22.0997,8500.0
2012-01-11 15:40:00,26.48,26.49,26.48,26.48,14400.0,22.0997,22.108,22.0997,22.0997,14400.0
2012-01-11 15:45:00,26.49,26.49,26.48,26.48,32400.0,22.108,22.108,22.0997,22.0997,32400.0
2012-01-11 15:50:00,26.48,26.49,26.48,26.49,22200.0,22.0997,22.108,22.0997,22.108,22200.0
2012-01-11 15:55:00,26.48,26.49,26.47,26.47,57500.0,22.0997,22.108,22.0914,22.0914,57500.0
2012-01-12 09:30:00,26.4,26.47,26.4,26.45,26200.0,22.0329,22.0914,22.0329,22.0747,26200.0
2012-01-12 09:35:00,26.45,26.47,26.36,26.39,4700.0,22.0747,22.0914,21.9995,22.0246,4700.0
2012-01-12 09:40:00,26.36,26.36,26.23,26.26,5300.0,21.9995,21.9995,21.8911,21.9161,5300.0
2012-01-12 09:45:00,26.27,26.27,26.21,26.21,4000.0,21.9244,21.9244,21.8744,21.8744,4000.0
2012-01-12 09:50:00,26.23,26.3,26.23,26.3,4600.0,21.8911,21.9495,21.8911,21.9495,4600.0
2012-01-12 09:55:00,26.3,26.35,26.3,26.3,5500.0,21.9495,21.9912,21.9495,21.9495,5500.0
2012-01-12 10:00:00,26.3,26.35,26.26,26.3,8700.0,21.9495,21.9912,21.9161,21.9495,8700.0
2012-01-12 10:05:00,26.31,26.31,26.16,26.16,10600.0,21.9578,21.9578,21.8326,21.8326,10600.0
2012-01-12 10:10:00,26.16,26.18,26.12,26.12,20400.0,21.8326,21.8493,21.7992,21.7992,20400.0
2012-01-12 10:15:00,26.11,26.12,26.08,26.08,7100.0,21.7909,21.7992,21.7659,21.7659,7100.0
2012-01-12 10:20:00,26.08,26.19,26.07,26.17,27800.0,21.7659,21.8577,21.7575,21.841,27800.0
2012-01-12 10:25:00,26.16,26.21,26.16,26.18,12900.0,21.8326,21.8744,21.8326,21.8493,12900.0
2012-01-12 10:30:00,26.17,26.18,26.14,26.16,34400.0,21.841,21.8493,21.8159,21.8326,34400.0
2012-01-12 10:35:00,26.16,26.18,26.15,26.17,25500.0,21.8326,21.8493,21.8243,21.841,25500.0
2012-01-12 10:40:00,26.17,26.18,26.11,26.13,32900.0,21.841,21.8493,21.7909,21.8076,32900.0
2012-01-12 10:45:00,26.12,26.12,26.08,26.09,1600.0,21.7992,21.7992,21.7659,21.7742,1600.0
2012-01-12 10:50:00,26.1,26.14,26.1,26.13,5000.0,21.7826,21.8159,21.7826,21.8076,5000.0
2012-01-12 10:55:00,26.13,26.13,26.1,26.1,3400.0,21.8076,21.8076,21.7826,21.7826,3400.0
2012-01-12 11:00:00,26.1,26.14,26.1,26.13,6000.0,21.7826,21.8159,21.7826,21.8076,6000.0
2012-01-12 11:05:00,26.14,26.14,26.13,26.13,9900.0,21.8159,21.8159,21.8076,21.8076,9900.0
2012-01-12 11:10:00,26.12,26.12,26.09,26.1,7600.0,21.7992,21.7992,21.7742,21.7826,7600.0
2012-01-12 11:15:00,26.11,26.11,26.1,26.11,5400.0,21.7909,21.7909,21.7826,21.7909,5400.0
2012-01-12 11:20:00,26.11,26.11,26.09,26.1,29400.0,21.7909,21.7909,21.7742,21.7826,29400.0
2012-01-12 11:25:00,26.1,26.13,26.1,26.13,1300.0,21.7826,21.8076,21.7826,21.8076,1300.0
2012-01-12 11:30:00,26.15,26.16,26.14,26.16,2600.0,21.8243,21.8326,21.8159,21.8326,2600.0
2012-01-12 11:35:00,26.18,26.2,26.17,26.2,2100.0,21.8493,21.866,21.841,21.866,2100.0
2012-01-12 11:40:00,26.2,26.2,26.11,26.12,26300.0,21.866,21.866,21.7909,21.7992,26300.0
2012-01-12 11:45:00,26.12,26.14,26.11,26.13,6500.0,21.7992,21.8159,21.7909,21.8076,6500.0
2012-01-12 11:50:00,26.11,26.12,26.09,26.09,3300.0,21.7909,21.7992,21.7742,21.7742,3300.0
2012-01-12 11:55:00,26.08,26.09,26.08,26.09,7500.0,21.7659,21.7742,21.7659,21.7742,7500.0
2012-01-12 12:00:00,26.09,26.1,26.09,26.09,1600.0,21.7742,21.7826,21.7742,21.7742,1600.0
2012-01-12 12:05:00,26.09,26.1,26.08,26.08,12000.0,21.7742,21.7826,21.7659,21.7659,12000.0
2012-01-12 12:10:00,26.08,26.09,26.08,26.08,1500.0,21.7659,21.7742,21.7659,21.7659,1500.0
2012-01-12 12:15:00,26.08,26.11,26.08,26.11,5600.0,21.7659,21.7909,21.7659,21.7909,5600.0
2012-01-12 12:20:00,26.11,26.11,26.07,26.07,9700.0,21.7909,21.7909,21.7575,21.7575,9700.0
2012-01-12 12:25:00,26.08,26.1,26.08,26.1,6900.0,21.7659,21.7826,21.7659,21.7826,6900.0
2012-01-12 12:30:00,26.09,26.11,26.09,26.1,3500.0,21.7742,21.7909,21.7742,21.7826,3500.0
2012-01-12 12:35:00,26.11,26.11,26.08,26.09,14500.0,21.7909,21.7909,21.7659,21.7742,14500.0
2012-01-12 12:40:00,26.09,26.09,26.09,26.09,300.0,21.7742,21.7742,21.7742,21.7742,300.0
2012-01-12 12:45:00,26.08,26.09,26.08,26.09,3000.0,21.7659,21.7742,21.7659,21.7742,3000.0
2012-01-12 12:50:00,26.08,26.09,26.07,26.09,4600.0,21.7659,21.7742,21.7575,21.7742,4600.0
2012-01-12 12:55:00,26.09,26.09,26.07,26.07,6600.0,21.7742,21.7742,21.7575,21.7575,6600.0
2012-01-12 13:00:00,26.07,26.08,26.05,26.05,24500.0,21.7575,21.7659,21.7408,21.7408,24500.0
2012-01-12 13:05:00,26.05,26.06,26.02,26.03,5700.0,21.7408,21.7492,21.7158,21.7241,5700.0
2012-01-12 13:10:00,26.03,26.04,26.03,26.04,3100.0,21.7241,21.7325,21.7241,21.7325,3100.0
2012-01-12 13:15:00,26.04,26.04,26.03,26.04,900.0,21.7325,21.7325,21.7241,21.7325,900.0
2012-01-12 13:20:00,26.03,26.05,26.03,26.05,4200.0,21.7241,21.7408,21.7241,21.7408,4200.0
2012-01-12 13:25:00,26.05,26.05,26.04,26.05,15300.0,21.7408,21.7408,21.7325,21.7408,15300.0
2012-01-12 13:30:00,26.05,26.05,26.04,26.05,7700.0,21.7408,21.7408,21.7325,21.7408,7700.0
2012-01-12 13:35:00,26.05,26.07,26.04,26.05,26600.0,21.7408,21.7575,21.7325,21.7408,26600.0
2012-01-12 13:40:00,26.05,26.05,26.05,26.05,900.0,21.7408,21.7408,21.7408,21.7408,900.0
2012-01-12 13:45:00,26.05,26.06,26.05,26.05,3700.0,21.7408,21.7492,21.7408,21.7408,3700.0
2012-01-12 13:50:00,26.06,26.06,26.04,26.05,3900.0,21.7492,21.7492,21.7325,21.7408,3900.0
2012-01-12 13:55:00,26.04,26.05,26.04,26.04,10600.0,21.7325,21.7408,21.7325,21.7325,10600.0
2012-01-12 14:00:00,26.05,26.06,26.04,26.05,16400.0,21.7408,21.7492,21.7325,21.7408,16400.0
2012-01-12 14:05:00,26.05,26.06,26.04,26.06,3400.0,21.7408,21.7492,21.7325,21.7492,3400.0
2012-01-12 14:10:00,26.05,26.06,26.03,26.04,6700.0,21.7408,21.7492,21.7241,21.7325,6700.0
2012-01-12 14:15:00,26.03,26.05,26.03,26.05,3200.0,21.7241,21.7408,21.7241,21.7408,3200.0
2012-01-12 14:20:00,26.05,26.05,26.04,26.05,2200.0,21.7408,21.7408,21.7325,21.7408,2200.0
2012-01-12 14:25:00,26.05,26.05,26.04,26.05,5200.0,21.7408,21.7408,21.7325,21.7408,5200.0
2012-01-12 14:30:00,26.04,26.05,26.04,26.05,1900.0,21.7325,21.7408,21.7325,21.7408,1900.0
2012-01-12 14:35:00,26.04,26.07,26.04,26.05,13700.0,21.7325,21.7575,21.7325,21.7408,13700.0
2012-01-12 14:40:00,26.05,26.05,26.03,26.04,6100.0,21.7408,21.7408,21.7241,21.7325,6100.0
2012-01-12 14:45:00,26.04,26.06,26.01,26.01,21300.0,21.7325,21.7492,21.7074,21.7074,21300.0
2012-01-12 14:50:00,26.01,26.01,25.99,26.0,12800.0,21.7074,21.7074,21.6908,21.6991,12800.0
2012-01-12 14:55:00,26.01,26.01,25.99,25.99,6600.0,21.7074,21.7074,21.6908,21.6908,6600.0
2012-01-12 15:00:00,26.0,26.01,25.99,25.99,7700.0,21.6991,21.7074,21.6908,21.6908,7700.0
2012-01-12 15:05:00,25.99,26.0,25.99,26.0,3600.0,21.6908,21.6991,21.6908,21.6991,3600.0
2012-01-12 15:10:00,25.99,26.05,25.99,26.05,11000.0,21.6908,21.7408,21.6908,21.7408,11000.0
2012-01-12 15:15:00,26.05,26.1,26.04,26.1,6400.0,21.7408,21.7826,21.7325,21.7826,6400.0
2012-01-12 15:20:00,26.1,26.14,26.1,26.12,9000.0,21.7826,21.8159,21.7826,21.7992,9000.0
2012-01-12 15:25:00,26.12,26.12,26.11,26.11,6000.0,21.7992,21.7992,21.7909,21.7909,6000.0
2012-01-12 15:30:00,26.11,26.12,26.07,26.07,26700.0,21.7909,21.7992,21.7575,21.7575,26700.0
2012-01-12 15:35:00,26.07,26.07,26.05,26.05,32400.0,21.7575,21.7575,21.7408,21.7408,32400.0
2012-01-12 15:40:00,26.05,26.07,26.05,26.06,27000.0,21.7408,21.7575,21.7408,21.7492,27000.0
2012-01-12 15:45:00,26.06,26.07,26.04,26.05,13500.0,21.7492,21.7575,21.7325,21.7408,13500.0
2012-01-12 15:50:00,26.04,26.08,26.03,26.07,75600.0,21.7325,21.7659,21.7241,21.7575,75600.0
2012-01-12 15:55:00,26.07,26.08,26.01,26.02,83400.0,21.7575,21.7659,21.7074,21.7158,83400.0
2012-01-13 09:30:00,25.85,25.95,25.85,25.89,8100.0,21.5739,21.6574,21.5739,21.6073,8100.0
2012-01-13 09:35:00,25.86,25.91,25.86,25.89,4500.0,21.5823,21.624,21.5823,21.6073,4500.0
2012-01-13 09:40:00,25.88,25.89,25.77,25.85,8800.0,21.5989,21.6073,21.5071,21.5739,8800.0
2012-01-13 09:45:00,25.85,25.89,25.85,25.89,6600.0,21.5739,21.6073,21.5739,21.6073,6600.0
2012-01-13 09:50:00,25.86,25.94,25.82,25.94,9000.0,21.5823,21.649,21.5489,21.649,9000.0
2012-01-13 09:55:00,25.95,25.95,25.95,25.95,900.0,21.6574,21.6574,21.6574,21.6574,900.0
2012-01-13 10:00:00,25.92,25.95,25.89,25.9,9000.0,21.6323,21.6574,21.6073,21.6156,9000.0
2012-01-13 10:05:00,25.89,25.89,25.78,25.8,9600.0,21.6073,21.6073,21.5155,21.5322,9600.0
2012-01-13 10:10:00,25.81,25.81,25.78,25.8,2700.0,21.5405,21.5405,21.5155,21.5322,2700.0
2012-01-13 10:15:00,25.79,25.79,25.7,25.7,18300.0,21.5238,21.5238,21.4487,21.4487,18300.0
2012-01-13 10:20:00,25.68,25.71,25.65,25.7,11700.0,21.432,21.4571,21.407,21.4487,11700.0
2012-01-13 10:25:00,25.7,25.8,25.69,25.79,6800.0,21.4487,21.5322,21.4404,21.5238,6800.0
2012-01-13 10:30:00,25.79,25.79,25.75,25.77,1600.0,21.5238,21.5238,21.4905,21.5071,1600.0
2012-01-13 10:35:00,25.75,25.76,25.71,25.71,9000.0,21.4905,21.4988,21.4571,21.4571,9000.0
2012-01-13 10:40:00,25.71,25.72,25.68,25.7,7800.0,21.4571,21.4654,21.432,21.4487,7800.0
2012-01-13 10:45:00,25.7,25.72,25.69,25.69,4700.0,21.4487,21.4654,21.4404,21.4404,4700.0
2012-01-13 10:50:00,25.67,25.7,25.67,25.7,3000.0,21.4237,21.4487,21.4237,21.4487,3000.0
2012-01-13 10:55:00,25.7,25.78,25.7,25.77,5300.0,21.4487,21.5155,21.4487,21.5071,5300.0
2012-01-13 11:00:00,25.77,25.8,25.76,25.77,4700.0,21.5071,21.5322,21.4988,21.5071,4700.0
2012-01-13 11:05:00,25.77,25.81,25.76,25.76,8900.0,21.5071,21.5405,21.4988,21.4988,8900.0
2012-01-13 11:10:00,25.76,25.79,25.76,25.78,31500.0,21.4988,21.5238,21.4988,21.5155,31500.0
2012-01-13 11:15:00,25.79,25.81,25.79,25.81,3200.0,21.5238,21.5405,21.5238,21.5405,3200.0
2012-01-13 11:20:00,25.81,25.85,25.79,25.8,11500.0,21.5405,21.5739,21.5238,21.5322,11500.0
2012-01-13 11:25:00,25.8,25.81,25.8,25.8,3300.0,21.5322,21.5405,21.5322,21.5322,3300.0
2012-01-13 11:30:00,25.8,25.82,25.8,25.8,7800.0,21.5322,21.5489,21.5322,21.5322,7800.0
2012-01-13 11:35:00,25.8,25.81,25.79,25.79,1800.0,21.5322,21.5405,21.5238,21.5238,1800.0
2012-01-13 11:40:00,25.79,25.81,25.79,25.8,3400.0,21.5238,21.5405,21.5238,21.5322,3400.0
2012-01-13 11:45:00,25.8,25.8,25.79,25.8,4100.0,21.5322,21.5322,21.5238,21.5322,4100.0
2012-01-13 11:50:00,25.81,25.81,25.79,25.79,3600.0,21.5405,21.5405,21.5238,21.5238,3600.0
2012-01-13 11:55:00,25.79,25.8,25.78,25.79,3700.0,21.5238,21.5322,21.5155,21.5238,3700.0
2012-01-13 12:00:00,25.79,25.8,25.75,25.79,6200.0,21.5238,21.5322,21.4905,21.5238,6200.0
2012-01-13 12:05:00,25.79,25.81,25.79,25.8,1600.0,21.5238,21.5405,21.5238,21.5322,1600.0
2012-01-13 12:10:00,25.8,25.81,25.75,25.78,7300.0,21.5322,21.5405,21.4905,21.5155,7300.0
2012-01-13 12:15:00,25.79,25.81,25.79,25.8,1900.0,21.5238,21.5405,21.5238,21.5322,1900.0
2012-01-13 12:20:00,25.8,25.81,25.79,25.79,2500.0,21.5322,21.5405,21.5238,21.5238,2500.0
2012-01-13 12:25:00,25.8,25.81,25.77,25.77,5100.0,21.5322,21.5405,21.5071,21.5071,5100.0
2012-01-13 12:30:00,25.78,25.79,25.77,25.79,800.0,21.5155,21.5238,21.5071,21.5238,800.0
2012-01-13 12:35:00,25.79,25.81,25.78,25.81,262300.0,21.5238,21.5405,21.5155,21.5405,262300.0
2012-01-13 12:40:00,25.81,25.83,25.8,25.83,3300.0,21.5405,21.5572,21.5322,21.5572,3300.0
2012-01-13 12:45:00,25.83,25.83,25.82,25.83,800.0,21.5572,21.5572,21.5489,21.5572,800.0
2012-01-13 12:50:00,25.83,25.85,25.83,25.84,1500.0,21.5572,21.5739,21.5572,21.5656,1500.0
2012-01-13 12:55:00,25.85,25.88,25.85,25.87,3600.0,21.5739,21.5989,21.5739,21.5906,3600.0
2012-01-13 13:00:00,25.88,25.92,25.88,25.88,12000.0,21.5989,21.6323,21.5989,21.5989,12000.0
2012-01-13 13:05:00,25.87,25.88,25.83,25.83,5600.0,21.5906,21.5989,21.5572,21.5572,5600.0
2012-01-13 13:10:00,25.83,25.83,25.8,25.8,5900.0,21.5572,21.5572,21.5322,21.5322,5900.0
2012-01-13 13:15:00,25.79,25.79,25.75,25.76,7700.0,21.5238,21.5238,21.4905,21.4988,7700.0
2012-01-13 13:20:00,25.75,25.77,25.74,25.76,5400.0,21.4905,21.5071,21.4821,21.4988,5400.0
2012-01-13 13:25:00,25.75,25.75,25.64,25.73,31900.0,21.4905,21.4905,21.3987,21.4738,31900.0
2012-01-13 13:30:00,25.73,25.78,25.73,25.75,36500.0,21.4738,21.5155,21.4738,21.4905,36500.0
2012-01-13 13:35:00,25.74,25.78,25.74,25.75,17900.0,21.4821,21.5155,21.4821,21.4905,17900.0
2012-01-13 13:40:00,25.75,25.78,25.74,25.76,8600.0,21.4905,21.5155,21.4821,21.4988,8600.0
2012-01-13 13:45:00,25.76,25.78,25.76,25.77,7400.0,21.4988,21.5155,21.4988,21.5071,7400.0
2012-01-13 13:50:00,25.77,25.8,25.76,25.78,8700.0,21.5071,21.5322,21.4988,21.5155,8700.0
2012-01-13 13:55:00,25.78,25.79,25.77,25.78,3400.0,21.5155,21.5238,21.5071,21.5155,3400.0
2012-01-13 14:00:00,25.77,25.78,25.75,25.76,15200.0,21.5071,21.5155,21.4905,21.4988,15200.0
2012-01-13 14:05:00,25.76,25.78,25.75,25.78,6800.0,21.4988,21.5155,21.4905,21.5155,6800.0
2012-01-13 14:10:00,25.78,25.79,25.78,25.79,1900.0,21.5155,21.5238,21.5155,21.5238,1900.0
2012-01-13 14:15:00,25.78,25.79,25.78,25.79,4200.0,21.5155,21.5238,21.5155,21.5238,4200.0
2012-01-13 14:20:00,25.79,25.79,25.77,25.77,5300.0,21.5238,21.5238,21.5071,21.5071,5300.0
2012-01-13 14:25:00,25.77,25.77,25.74,25.76,16300.0,21.5071,21.5071,21.4821,21.4988,16300.0
2012-01-13 14:30:00,25.76,25.77,25.76,25.76,6700.0,21.4988,21.5071,21.4988,21.4988,6700.0
2012-01-13 14:35:00,25.76,25.76,25.74,25.75,3800.0,21.4988,21.4988,21.4821,21.4905,3800.0
2012-01-13 14:40:00,25.75,25.75,25.74,25.75,4300.0,21.4905,21.4905,21.4821,21.4905,4300.0
2012-01-13 14:45:00,25.74,25.75,25.73,25.74,112900.0,21.4821,21.4905,21.4738,21.4821,112900.0
2012-01-13 14:50:00,25.75,25.76,25.71,25.71,7700.0,21.4905,21.4988,21.4571,21.4571,7700.0
2012-01-13 14:55:00,25.71,25.72,25.71,25.71,4000.0,21.4571,21.4654,21.4571,21.4571,4000.0
2012-01-13 15:00:00,25.71,25.77,25.71,25.77,20600.0,21.4571,21.5071,21.4571,21.5071,20600.0
2012-01-13 15:05:00,25.77,25.81,25.77,25.81,6000.0,21.5071,21.5405,21.5071,21.5405,6000.0
2012-01-13 15:10:00,25.81,25.81,25.79,25.79,6900.0,21.5405,21.5405,21.5238,21.5238,6900.0
2012-01-13 15:15:00,25.8,25.8,25.79,25.8,2500.0,21.5322,21.5322,21.5238,21.5322,2500.0
2012-01-13 15:20:00,25.8,25.8,25.77,25.78,12700.0,21.5322,21.5322,21.5071,21.5155,12700.0
2012-01-13 15:25:00,25.78,25.78,25.77,25.78,9300.0,21.5155,21.5155,21.5071,21.5155,9300.0
2012-01-13 15:30:00,25.78,25.78,25.77,25.77,9800.0,21.5155,21.5155,21.5071,21.5071,9800.0
2012-01-13 15:35:00,25.76,25.78,25.75,25.76,17000.0,21.4988,21.5155,21.4905,21.4988,17000.0
2012-01-13 15:40:00,25.76,25.76,25.75,25.76,7200.0,21.4988,21.4988,21.4905,21.4988,7200.0
2012-01-13 15:45:00,25.76,25.81,25.76,25.8,19100.0,21.4988,21.5405,21.4988,21.5322,19100.0
2012-01-13 15:50:00,25.81,25.81,25.74,25.75,24000.0,21.5405,21.5405,21.4821,21.4905,24000.0
2012-01-13 15:55:00,25.75,25.8,25.74,25.8,48500.0,21.4905,21.5322,21.4821,21.5322,48500.0
2012-01-17 09:30:00,26.22,26.32,26.14,26.29,35000.0,21.8827,21.9662,21.8159,21.9411,35000.0
2012-01-17 09:35:00,26.29,26.38,26.27,26.32,6000.0,21.9411,22.0162,21.9244,21.9662,6000.0
2012-01-17 09:40:00,26.32,26.32,26.27,26.3,6300.0,21.9662,21.9662,21.9244,21.9495,6300.0
2012-01-17 09:45:00,26.31,26.32,26.28,26.3,7300.0,21.9578,21.9662,21.9328,21.9495,7300.0
2012-01-17 09:50:00,26.31,26.31,26.19,26.21,5300.0,21.9578,21.9578,21.8577,21.8744,5300.0
2012-01-17 09:55:00,26.23,26.23,26.17,26.19,7600.0,21.8911,21.8911,21.841,21.8577,7600.0
2012-01-17 10:00:00,26.17,26.18,26.12,26.16,18300.0,21.841,21.8493,21.7992,21.8326,18300.0
2012-01-17 10:05:00,26.15,26.21,26.15,26.21,9800.0,21.8243,21.8744,21.8243,21.8744,9800.0
2012-01-17 10:10:00,26.2,26.23,26.16,26.16,6300.0,21.866,21.8911,21.8326,21.8326,6300.0
2012-01-17 10:15:00,26.17,26.17,26.11,26.16,6400.0,21.841,21.841,21.7909,21.8326,6400.0
2012-01-17 10:20:00,26.15,26.23,26.15,26.23,7800.0,21.8243,21.8911,21.8243,21.8911,7800.0
2012-01-17 10:25:00,26.23,26.26,26.23,26.26,4700.0,21.8911,21.9161,21.8911,21.9161,4700.0
2012-01-17 10:30:00,26.26,26.26,26.2,26.21,5600.0,21.9161,21.9161,21.866,21.8744,5600.0
2012-01-17 10:35:00,26.21,26.22,26.18,26.22,5700.0,21.8744,21.8827,21.8493,21.8827,5700.0
2012-01-17 10:40:00,26.23,26.27,26.23,26.25,23800.0,21.8911,21.9244,21.8911,21.9077,23800.0
2012-01-17 10:45:00,26.24,26.25,26.21,26.22,6000.0,21.8994,21.9077,21.8744,21.8827,6000.0
2012-01-17 10:50:00,26.21,26.23,26.21,26.23,4200.0,21.8744,21.8911,21.8744,21.8911,4200.0
2012-01-17 10:55:00,26.23,26.24,26.22,26.23,3100.0,21.8911,21.8994,21.8827,21.8911,3100.0
2012-01-17 11:00:00,26.24,26.28,26.24,26.27,5000.0,21.8994,21.9328,21.8994,21.9244,5000.0
2012-01-17 11:05:00,26.28,26.34,26.28,26.33,7900.0,21.9328,21.9829,21.9328,21.9745,7900.0
2012-01-17 11:10:00,26.34,26.35,26.33,26.35,2500.0,21.9829,21.9912,21.9745,21.9912,2500.0
2012-01-17 11:15:00,26.34,26.35,26.26,26.26,9800.0,21.9829,21.9912,21.9161,21.9161,9800.0
2012-01-17 11:20:00,26.25,26.26,26.21,26.26,8800.0,21.9077,21.9161,21.8744,21.9161,8800.0
2012-01-17 11:25:00,26.25,26.26,26.22,26.23,10100.0,21.9077,21.9161,21.8827,21.8911,10100.0
2012-01-17 11:30:00,26.22,26.24,26.21,26.24,3100.0,21.8827,21.8994,21.8744,21.8994,3100.0
2012-01-17 11:35:00,26.24,26.26,26.24,26.26,6800.0,21.8994,21.9161,21.8994,21.9161,6800.0
2012-01-17 11:40:00,26.25,26.26,26.23,26.24,10800.0,21.9077,21.9161,21.8911,21.8994,10800.0
2012-01-17 11:45:00,26.23,26.24,26.23,26.23,13700.0,21.8911,21.8994,21.8911,21.8911,13700.0
2012-01-17 11:50:00,26.23,26.25,26.22,26.25,2700.0,21.8911,21.9077,21.8827,21.9077,2700.0
2012-01-17 11:55:00,26.25,26.26,26.24,26.25,5400.0,21.9077,21.9161,21.8994,21.9077,5400.0
2012-01-17 12:00:00,26.24,26.25,26.24,26.25,5300.0,21.8994,21.9077,21.8994,21.9077,5300.0
2012-01-17 12:05:00,26.25,26.25,26.24,26.25,5900.0,21.9077,21.9077,21.8994,21.9077,5900.0
2012-01-17 12:10:00,26.25,26.25,26.24,26.25,2000.0,21.9077,21.9077,21.8994,21.9077,2000.0
2012-01-17 12:15:00,26.25,26.26,26.24,26.24,5700.0,21.9077,21.9161,21.8994,21.8994,5700.0
2012-01-17 12:20:00,26.25,26.25,26.25,26.25,1500.0,21.9077,21.9077,21.9077,21.9077,1500.0
2012-01-17 12:25:00,26.24,26.25,26.24,26.25,3700.0,21.8994,21.9077,21.8994,21.9077,3700.0
2012-01-17 12:30:00,26.25,26.25,26.24,26.24,6800.0,21.9077,21.9077,21.8994,21.8994,6800.0
2012-01-17 12:35:00,26.24,26.24,26.19,26.19,3800.0,21.8994,21.8994,21.8577,21.8577,3800.0
2012-01-17 12:40:00,26.19,26.2,26.19,26.19,2900.0,21.8577,21.866,21.8577,21.8577,2900.0
2012-01-17 12:45:00,26.2,26.2,26.15,26.15,6300.0,21.866,21.866,21.8243,21.8243,6300.0
2012-01-17 12:50:00,26.16,26.18,26.15,26.18,2400.0,21.8326,21.8493,21.8243,21.8493,2400.0
2012-01-17 12:55:00,26.18,26.2,26.18,26.19,4100.0,21.8493,21.866,21.8493,21.8577,4100.0
2012-01-17 13:00:00,26.19,26.19,26.18,26.19,5200.0,21.8577,21.8577,21.8493,21.8577,5200.0
2012-01-17 13:05:00,26.19,26.2,26.19,26.19,4100.0,21.8577,21.866,21.8577,21.8577,4100.0
2012-01-17 13:10:00,26.19,26.2,26.19,26.19,4100.0,21.8577,21.866,21.8577,21.8577,4100.0
2012-01-17 13:15:00,26.2,26.2,26.19,26.19,3400.0,21.866,21.866,21.8577,21.8577,3400.0
2012-01-17 13:20:00,26.2,26.21,26.19,26.21,7400.0,21.866,21.8744,21.8577,21.8744,7400.0
2012-01-17 13:25:00,26.21,26.21,26.2,26.21,4300.0,21.8744,21.8744,21.866,21.8744,4300.0
2012-01-17 13:30:00,26.21,26.21,26.19,26.19,4300.0,21.8744,21.8744,21.8577,21.8577,4300.0
2012-01-17 13:35:00,26.19,26.21,26.19,26.2,5800.0,21.8577,21.8744,21.8577,21.866,5800.0
2012-01-17 13:40:00,26.2,26.21,26.19,26.19,4800.0,21.866,21.8744,21.8577,21.8577,4800.0
2012-01-17 13:45:00,26.2,26.21,26.19,26.19,4700.0,21.866,21.8744,21.8577,21.8577,4700.0
2012-01-17 13:50:00,26.2,26.21,26.19,26.19,6200.0,21.866,21.8744,21.8577,21.8577,6200.0
2012-01-17 13:55:00,26.2,26.21,26.19,26.2,3900.0,21.866,21.8744,21.8577,21.866,3900.0
2012-01-17 14:00:00,26.2,26.21,26.18,26.18,8100.0,21.866,21.8744,21.8493,21.8493,8100.0
2012-01-17 14:05:00,26.18,26.18,26.11,26.12,13700.0,21.8493,21.8493,21.7909,21.7992,13700.0
2012-01-17 14:10:00,26.11,26.12,26.08,26.09,7100.0,21.7909,21.7992,21.7659,21.7742,7100.0
2012-01-17 14:15:00,26.1,26.14,26.1,26.14,4900.0,21.7826,21.8159,21.7826,21.8159,4900.0
2012-01-17 14:20:00,26.15,26.17,26.15,26.16,4000.0,21.8243,21.841,21.8243,21.8326,4000.0
2012-01-17 14:25:00,26.17,26.2,26.16,26.16,34000.0,21.841,21.866,21.8326,21.8326,34000.0
2012-01-17 14:30:00,26.16,26.17,26.14,26.14,17000.0,21.8326,21.841,21.8159,21.8159,17000.0
2012-01-17 14:35:00,26.14,26.14,26.13,26.14,4600.0,21.8159,21.8159,21.8076,21.8159,4600.0
2012-01-17 14:40:00,26.13,26.14,26.13,26.14,5500.0,21.8076,21.8159,21.8076,21.8159,5500.0
2012-01-17 14:45:00,26.13,26.14,26.13,26.14,8500.0,21.8076,21.8159,21.8076,21.8159,8500.0
2012-01-17 14:50:00,26.13,26.14,26.12,26.13,12100.0,21.8076,21.8159,21.7992,21.8076,12100.0
2012-01-17 14:55:00,26.13,26.13,26.12,26.13,11600.0,21.8076,21.8076,21.7992,21.8076,11600.0
2012-01-17 15:00:00,26.12,26.13,26.12,26.13,7600.0,21.7992,21.8076,21.7992,21.8076,7600.0
2012-01-17 15:05:00,26.12,26.12,26.1,26.11,16900.0,21.7992,21.7992,21.7826,21.7909,16900.0
2012-01-17 15:10:00,26.1,26.11,26.09,26.1,17300.0,21.7826,21.7909,21.7742,21.7826,17300.0
2012-01-17 15:15:00,26.1,26.11,26.09,26.09,12600.0,21.7826,21.7909,21.7742,21.7742,12600.0
2012-01-17 15:20:00,26.09,26.11,26.09,26.1,36100.0,21.7742,21.7909,21.7742,21.7826,36100.0
2012-01-17 15:25:00,26.11,26.12,26.1,26.12,28700.0,21.7909,21.7992,21.7826,21.7992,28700.0
2012-01-17 15:30:00,26.12,26.13,26.1,26.12,16800.0,21.7992,21.8076,21.7826,21.7992,16800.0
2012-01-17 15:35:00,26.11,26.12,26.1,26.1,12900.0,21.7909,21.7992,21.7826,21.7826,12900.0
2012-01-17 15:40:00,26.1,26.12,26.1,26.12,13700.0,21.7826,21.7992,21.7826,21.7992,13700.0
2012-01-17 15:45:00,26.12,26.12,26.08,26.09,11600.0,21.7992,21.7992,21.7659,21.7742,11600.0
2012-01-17 15:50:00,26.09,26.11,26.06,26.07,33300.0,21.7742,21.7909,21.7492,21.7575,33300.0
2012-01-17 15:55:00,26.07,26.13,26.04,26.12,87200.0,21.7575,21.8076,21.7325,21.7992,87200.0
2012-01-18 09:30:00,25.84,25.92,25.73,25.73,28700.0,21.5656,21.6323,21.4738,21.4738,28700.0
2012-01-18 09:35:00,25.81,25.82,25.7,25.77,7000.0,21.5405,21.5489,21.4487,21.5071,7000.0
2012-01-18 09:40:00,25.69,25.78,25.69,25.76,11800.0,21.4404,21.5155,21.4404,21.4988,11800.0
2012-01-18 09:45:00,25.76,25.81,25.76,25.79,4700.0,21.4988,21.5405,21.4988,21.5238,4700.0
2012-01-18 09:50:00,25.79,25.93,25.78,25.91,10500.0,21.5238,21.6407,21.5155,21.624,10500.0
2012-01-18 09:55:00,25.9,25.98,25.88,25.96,34200.0,21.6156,21.6824,21.5989,21.6657,34200.0
2012-01-18 10:00:00,25.96,26.07,25.95,26.05,42800.0,21.6657,21.7575,21.6574,21.7408,42800.0
2012-01-18 10:05:00,26.03,26.05,26.02,26.03,11700.0,21.7241,21.7408,21.7158,21.7241,11700.0
2012-01-18 10:10:00,26.02,26.03,25.97,26.0,6700.0,21.7158,21.7241,21.6741,21.6991,6700.0
2012-01-18 10:15:00,26.01,26.01,25.92,25.94,11200.0,21.7074,21.7074,21.6323,21.649,11200.0
2012-01-18 10:20:00,25.95,26.02,25.95,26.02,7400.0,21.6574,21.7158,21.6574,21.7158,7400.0
2012-01-18 10:25:00,26.03,26.05,26.0,26.0,6400.0,21.7241,21.7408,21.6991,21.6991,6400.0
2012-01-18 10:30:00,26.0,26.01,25.99,26.0,4500.0,21.6991,21.7074,21.6908,21.6991,4500.0
2012-01-18 10:35:00,26.0,26.0,25.97,25.98,3700.0,21.6991,21.6991,21.6741,21.6824,3700.0
2012-01-18 10:40:00,25.98,25.98,25.97,25.98,2200.0,21.6824,21.6824,21.6741,21.6824,2200.0
2012-01-18 10:45:00,25.98,25.98,25.97,25.98,2500.0,21.6824,21.6824,21.6741,21.6824,2500.0
2012-01-18 10:50:00,25.98,25.99,25.98,25.98,1400.0,21.6824,21.6908,21.6824,21.6824,1400.0
2012-01-18 10:55:00,25.98,26.0,25.98,25.99,8300.0,21.6824,21.6991,21.6824,21.6908,8300.0
2012-01-18 11:00:00,25.98,25.98,25.97,25.98,2600.0,21.6824,21.6824,21.6741,21.6824,2600.0
2012-01-18 11:05:00,25.98,25.98,25.97,25.97,1500.0,21.6824,21.6824,21.6741,21.6741,1500.0
2012-01-18 11:10:00,25.98,26.01,25.98,25.99,4600.0,21.6824,21.7074,21.6824,21.6908,4600.0
2012-01-18 11:15:00,26.0,26.0,25.98,25.98,9000.0,21.6991,21.6991,21.6824,21.6824,9000.0
2012-01-18 11:20:00,25.98,25.98,25.96,25.97,5600.0,21.6824,21.6824,21.6657,21.6741,5600.0
2012-01-18 11:25:00,25.99,26.0,25.99,25.99,1100.0,21.6908,21.6991,21.6908,21.6908,1100.0
2012-01-18 11:30:00,25.98,26.0,25.98,25.99,3100.0,21.6824,21.6991,21.6824,21.6908,3100.0
2012-01-18 11:35:00,25.99,25.99,25.95,25.95,5100.0,21.6908,21.6908,21.6574,21.6574,5100.0
2012-01-18 11:40:00,25.94,25.99,25.94,25.98,2800.0,21.649,21.6908,21.649,21.6824,2800.0
2012-01-18 11:45:00,25.97,25.98,25.93,25.94,54600.0,21.6741,21.6824,21.6407,21.649,54600.0
2012-01-18 11:50:00,25.94,25.94,25.94,25.94,1000.0,21.649,21.649,21.649,21.649,1000.0
2012-01-18 11:55:00,25.94,25.94,25.94,25.94,500.0,21.649,21.649,21.649,21.649,500.0
2012-01-18 12:00:00,25.93,25.96,25.93,25.95,5800.0,21.6407,21.6657,21.6407,21.6574,5800.0
2012-01-18 12:05:00,25.95,25.96,25.95,25.96,400.0,21.6574,21.6657,21.6574,21.6657,400.0
2012-01-18 12:10:00,25.96,26.0,25.96,26.0,3700.0,21.6657,21.6991,21.6657,21.6991,3700.0
2012-01-18 12:15:00,25.98,25.99,25.97,25.97,1600.0,21.6824,21.6908,21.6741,21.6741,1600.0
2012-01-18 12:20:00,25.97,26.02,25.97,26.01,4200.0,21.6741,21.7158,21.6741,21.7074,4200.0
2012-01-18 12:25:00,26.0,26.01,25.97,26.0,60700.0,21.6991,21.7074,21.6741,21.6991,60700.0
2012-01-18 12:30:00,25.99,26.0,25.99,25.99,3000.0,21.6908,21.6991,21.6908,21.6908,3000.0
2012-01-18 12:35:00,25.99,25.99,25.93,25.93,3700.0,21.6908,21.6908,21.6407,21.6407,3700.0
2012-01-18 12:40:00,25.93,25.97,25.93,25.97,3500.0,21.6407,21.6741,21.6407,21.6741,3500.0
2012-01-18 12:45:00,25.97,25.97,25.95,25.95,1400.0,21.6741,21.6741,21.6574,21.6574,1400.0
2012-01-18 12:50:00,25.95,25.95,25.94,25.94,5000.0,21.6574,21.6574,21.649,21.649,5000.0
2012-01-18 12:55:00,25.94,25.94,25.93,25.93,1400.0,21.649,21.649,21.6407,21.6407,1400.0
2012-01-18 13:00:00,25.94,25.95,25.94,25.94,1300.0,21.649,21.6574,21.649,21.649,1300.0
2012-01-18 13:05:00,25.94,25.94,25.89,25.9,8000.0,21.649,21.649,21.6073,21.6156,8000.0
2012-01-18 13:10:00,25.91,25.91,25.9,25.91,500.0,21.624,21.624,21.6156,21.624,500.0
2012-01-18 13:15:00,25.91,25.92,25.91,25.92,3000.0,21.624,21.6323,21.624,21.6323,3000.0
2012-01-18 13:20:00,25.92,25.92,25.91,25.91,5100.0,21.6323,21.6323,21.624,21.624,5100.0
2012-01-18 13:25:00,25.91,25.91,25.89,25.89,10200.0,21.624,21.624,21.6073,21.6073,10200.0
2012-01-18 13:30:00,25.9,25.92,25.9,25.92,2400.0,21.6156,21.6323,21.6156,21.6323,2400.0
2012-01-18 13:35:00,25.93,25.93,25.88,25.88,5500.0,21.6407,21.6407,21.5989,21.5989,5500.0
2012-01-18 13:40:00,25.88,25.89,25.86,25.88,3700.0,21.5989,21.6073,21.5823,21.5989,3700.0
2012-01-18 13:45:00,25.88,25.89,25.87,25.89,2900.0,21.5989,21.6073,21.5906,21.6073,2900.0
2012-01-18 13:50:00,25.88,25.88,25.83,25.85,24200.0,21.5989,21.5989,21.5572,21.5739,24200.0
2012-01-18 13:55:00,25.85,25.87,25.84,25.84,3600.0,21.5739,21.5906,21.5656,21.5656,3600.0
2012-01-18 14:00:00,25.84,25.85,25.82,25.85,5100.0,21.5656,21.5739,21.5489,21.5739,5100.0
2012-01-18 14:05:00,25.86,25.89,25.84,25.89,4200.0,21.5823,21.6073,21.5656,21.6073,4200.0
2012-01-18 14:10:00,25.89,25.89,25.85,25.87,9300.0,21.6073,21.6073,21.5739,21.5906,9300.0
2012-01-18 14:15:00,25.88,25.89,25.87,25.88,3600.0,21.5989,21.6073,21.5906,21.5989,3600.0
2012-01-18 14:20:00,25.88,25.91,25.87,25.89,10800.0,21.5989,21.624,21.5906,21.6073,10800.0
2012-01-18 14:25:00,25.89,25.9,25.87,25.89,4100.0,21.6073,21.6156,21.5906,21.6073,4100.0
2012-01-18 14:30:00,25.9,25.9,25.88,25.89,52500.0,21.6156,21.6156,21.5989,21.6073,52500.0
2012-01-18 14:35:00,25.9,25.92,25.9,25.92,4300.0,21.6156,21.6323,21.6156,21.6323,4300.0
2012-01-18 14:40:00,25.91,25.92,25.88,25.92,22400.0,21.624,21.6323,21.5989,21.6323,22400.0
2012-01-18 14:45:00,25.93,25.95,25.9,25.91,31400.0,21.6407,21.6574,21.6156,21.624,31400.0
2012-01-18 14:50:00,25.9,25.91,25.88,25.91,6700.0,21.6156,21.624,21.5989,21.624,6700.0
2012-01-18 14:55:00,25.91,25.91,25.9,25.91,12500.0,21.624,21.624,21.6156,21.624,12500.0
2012-01-18 15:00:00,25.92,25.93,25.91,25.92,58100.0,21.6323,21.6407,21.624,21.6323,58100.0
2012-01-18 15:05:00,25.92,25.92,25.92,25.92,200.0,21.6323,21.6323,21.6323,21.6323,200.0
2012-01-18 15:10:00,25.92,25.95,25.92,25.92,19900.0,21.6323,21.6574,21.6323,21.6323,19900.0
2012-01-18 15:15:00,25.92,25.96,25.92,25.94,15800.0,21.6323,21.6657,21.6323,21.649,15800.0
2012-01-18 15:20:00,25.95,25.97,25.91,25.94,48700.0,21.6574,21.6741,21.624,21.649,48700.0
2012-01-18 15:25:00,25.94,25.97,25.94,25.97,9000.0,21.649,21.6741,21.649,21.6741,9000.0
2012-01-18 15:30:00,25.96,25.97,25.95,25.97,5600.0,21.6657,21.6741,21.6574,21.6741,5600.0
2012-01-18 15:35:00,25.96,26.02,25.96,26.02,16200.0,21.6657,21.7158,21.6657,21.7158,16200.0
2012-01-18 15:40:00,26.01,26.04,26.0,26.01,75900.0,21.7074,21.7325,21.6991,21.7074,75900.0
2012-01-18 15:45:00,26.0,26.01,25.98,25.99,9600.0,21.6991,21.7074,21.6824,21.6908,9600.0
2012-01-18 15:50:00,25.99,26.01,25.99,26.0,10600.0,21.6908,21.7074,21.6908,21.6991,10600.0
2012-01-18 15:55:00,25.99,26.01,25.94,26.01,63900.0,21.6908,21.7074,21.649,21.7074,63900.0
2012-01-19 09:30:00,26.15,26.15,25.98,26.11,20400.0,21.8243,21.8243,21.6824,21.7909,20400.0
2012-01-19 09:35:00,26.11,26.11,26.01,26.08,5700.0,21.7909,21.7909,21.7074,21.7659,5700.0
2012-01-19 09:40:00,26.09,26.09,26.01,26.08,59200.0,21.7742,21.7742,21.7074,21.7659,59200.0
2012-01-19 09:45:00,26.09,26.17,26.08,26.09,12200.0,21.7742,21.841,21.7659,21.7742,12200.0
2012-01-19 09:50:00,26.09,26.11,26.06,26.07,10500.0,21.7742,21.7909,21.7492,21.7575,10500.0
2012-01-19 09:55:00,26.08,26.11,26.08,26.1,12400.0,21.7659,21.7909,21.7659,21.7826,12400.0
2012-01-19 10:00:00,26.09,26.11,26.08,26.09,24000.0,21.7742,21.7909,21.7659,21.7742,24000.0
2012-01-19 10:05:00,26.1,26.11,26.07,26.08,23100.0,21.7826,21.7909,21.7575,21.7659,23100.0
2012-01-19 10:10:00,26.08,26.12,26.07,26.11,11700.0,21.7659,21.7992,21.7575,21.7909,11700.0
2012-01-19 10:15:00,26.11,26.14,26.1,26.12,9900.0,21.7909,21.8159,21.7826,21.7992,9900.0
2012-01-19 10:20:00,26.13,26.17,26.12,26.17,6300.0,21.8076,21.841,21.7992,21.841,6300.0
2012-01-19 10:25:00,26.17,26.2,26.17,26.2,61300.0,21.841,21.866,21.841,21.866,61300.0
2012-01-19 10:30:00,26.2,26.23,26.16,26.23,6800.0,21.866,21.8911,21.8326,21.8911,6800.0
2012-01-19 10:35:00,26.23,26.24,26.19,26.2,16300.0,21.8911,21.8994,21.8577,21.866,16300.0
2012-01-19 10:40:00,26.2,26.22,26.17,26.22,21100.0,21.866,21.8827,21.841,21.8827,21100.0
2012-01-19 10:45:00,26.23,26.24,26.2,26.22,65700.0,21.8911,21.8994,21.866,21.8827,65700.0
2012-01-19 10:50:00,26.24,26.28,26.24,26.27,15000.0,21.8994,21.9328,21.8994,21.9244,15000.0
2012-01-19 10:55:00,26.27,26.29,26.27,26.29,6100.0,21.9244,21.9411,21.9244,21.9411,6100.0
2012-01-19 11:00:00,26.29,26.31,26.29,26.3,11500.0,21.9411,21.9578,21.9411,21.9495,11500.0
2012-01-19 11:05:00,26.31,26.33,26.3,26.33,10800.0,21.9578,21.9745,21.9495,21.9745,10800.0
2012-01-19 11:10:00,26.33,26.36,26.33,26.36,10300.0,21.9745,21.9995,21.9745,21.9995,10300.0
2012-01-19 11:15:00,26.36,26.39,26.35,26.39,5600.0,21.9995,22.0246,21.9912,22.0246,5600.0
2012-01-19 11:20:00,26.39,26.42,26.39,26.4,56400.0,22.0246,22.0496,22.0246,22.0329,56400.0
2012-01-19 11:25:00,26.4,26.42,26.39,26.42,34400.0,22.0329,22.0496,22.0246,22.0496,34400.0
2012-01-19 11:30:00,26.42,26.46,26.4,26.46,17200.0,22.0496,22.083,22.0329,22.083,17200.0
2012-01-19 11:35:00,26.46,26.46,26.45,26.45,12000.0,22.083,22.083,22.0747,22.0747,12000.0
2012-01-19 11:40:00,26.45,26.47,26.45,26.47,72400.0,22.0747,22.0914,22.0747,22.0914,72400.0
2012-01-19 11:45:00,26.47,26.48,26.47,26.48,45900.0,22.0914,22.0997,22.0914,22.0997,45900.0
2012-01-19 11:50:00,26.48,26.48,26.44,26.46,6000.0,22.0997,22.0997,22.0663,22.083,6000.0
2012-01-19 11:55:00,26.46,26.5,26.46,26.48,59400.0,22.083,22.1164,22.083,22.0997,59400.0
2012-01-19 12:00:00,26.49,26.5,26.47,26.47,13900.0,22.108,22.1164,22.0914,22.0914,13900.0
2012-01-19 12:05:00,26.47,26.48,26.47,26.47,3200.0,22.0914,22.0997,22.0914,22.0914,3200.0
2012-01-19 12:10:00,26.47,26.48,26.46,26.47,11500.0,22.0914,22.0997,22.083,22.0914,11500.0
2012-01-19 12:15:00,26.47,26.48,26.47,26.47,3300.0,22.0914,22.0997,22.0914,22.0914,3300.0
2012-01-19 12:20:00,26.47,26.5,26.47,26.49,3200.0,22.0914,22.1164,22.0914,22.108,3200.0
2012-01-19 12:25:00,26.49,26.5,26.49,26.49,6300.0,22.108,22.1164,22.108,22.108,6300.0
2012-01-19 12:30:00,26.5,26.5,26.49,26.49,9700.0,22.1164,22.1164,22.108,22.108,9700.0
2012-01-19 12:35:00,26.49,26.49,26.47,26.48,9700.0,22.108,22.108,22.0914,22.0997,9700.0
2012-01-19 12:40:00,26.48,26.5,26.48,26.49,8800.0,22.0997,22.1164,22.0997,22.108,8800.0
2012-01-19 12:45:00,26.5,26.5,26.49,26.5,2000.0,22.1164,22.1164,22.108,22.1164,2000.0
2012-01-19 12:50:00,26.5,26.51,26.49,26.5,33200.0,22.1164,22.1247,22.108,22.1164,33200.0
2012-01-19 12:55:00,26.5,26.5,26.5,26.5,20000.0,22.1164,22.1164,22.1164,22.1164,20000.0
2012-01-19 13:00:00,26.5,26.56,26.49,26.56,26000.0,22.1164,22.1665,22.108,22.1665,26000.0
2012-01-19 13:05:00,26.56,26.57,26.55,26.57,8700.0,22.1665,22.1748,22.1581,22.1748,8700.0
2012-01-19 13:10:00,26.57,26.59,26.54,26.55,22400.0,22.1748,22.1915,22.1498,22.1581,22400.0
2012-01-19 13:15:00,26.56,26.6,26.56,26.6,6800.0,22.1665,22.1998,22.1665,22.1998,6800.0
2012-01-19 13:20:00,26.59,26.6,26.55,26.55,64400.0,22.1915,22.1998,22.1581,22.1581,64400.0
2012-01-19 13:25:00,26.55,26.56,26.54,26.55,11300.0,22.1581,22.1665,22.1498,22.1581,11300.0
2012-01-19 13:30:00,26.55,26.55,26.55,26.55,1600.0,22.1581,22.1581,22.1581,22.1581,1600.0
2012-01-19 13:35:00,26.55,26.56,26.55,26.55,7300.0,22.1581,22.1665,22.1581,22.1581,7300.0
2012-01-19 13:40:00,26.55,26.56,26.55,26.56,6800.0,22.1581,22.1665,22.1581,22.1665,6800.0
2012-01-19 13:45:00,26.55,26.57,26.55,26.56,20700.0,22.1581,22.1748,22.1581,22.1665,20700.0
2012-01-19 13:50:00,26.55,26.58,26.55,26.57,12300.0,22.1581,22.1832,22.1581,22.1748,12300.0
2012-01-19 13:55:00,26.57,26.57,26.52,26.52,10300.0,22.1748,22.1748,22.1331,22.1331,10300.0
2012-01-19 14:00:00,26.53,26.54,26.52,26.54,8600.0,22.1414,22.1498,22.1331,22.1498,8600.0
2012-01-19 14:05:00,26.54,26.54,26.53,26.54,9800.0,22.1498,22.1498,22.1414,22.1498,9800.0
2012-01-19 14:10:00,26.54,26.55,26.53,26.53,5400.0,22.1498,22.1581,22.1414,22.1414,5400.0
2012-01-19 14:15:00,26.54,26.55,26.53,26.54,9800.0,22.1498,22.1581,22.1414,22.1498,9800.0
2012-01-19 14:20:00,26.54,26.54,26.52,26.53,9900.0,22.1498,22.1498,22.1331,22.1414,9900.0
2012-01-19 14:25:00,26.53,26.54,26.53,26.54,3600.0,22.1414,22.1498,22.1414,22.1498,3600.0
2012-01-19 14:30:00,26.54,26.54,26.52,26.52,19100.0,22.1498,22.1498,22.1331,22.1331,19100.0
2012-01-19 14:35:00,26.52,26.52,26.47,26.48,23100.0,22.1331,22.1331,22.0914,22.0997,23100.0
2012-01-19 14:40:00,26.47,26.48,26.47,26.48,8300.0,22.0914,22.0997,22.0914,22.0997,8300.0
2012-01-19 14:45:00,26.47,26.49,26.45,26.48,13400.0,22.0914,22.108,22.0747,22.0997,13400.0
2012-01-19 14:50:00,26.5,26.52,26.48,26.5,63200.0,22.1164,22.1331,22.0997,22.1164,63200.0
2012-01-19 14:55:00,26.5,26.52,26.5,26.52,17200.0,22.1164,22.1331,22.1164,22.1331,17200.0
2012-01-19 15:00:00,26.52,26.53,26.52,26.53,9500.0,22.1331,22.1414,22.1331,22.1414,9500.0
2012-01-19 15:05:00,26.53,26.55,26.53,26.55,11900.0,22.1414,22.1581,22.1414,22.1581,11900.0
2012-01-19 15:10:00,26.55,26.55,26.51,26.52,13500.0,22.1581,22.1581,22.1247,22.1331,13500.0
2012-01-19 15:15:00,26.52,26.54,26.51,26.52,22200.0,22.1331,22.1498,22.1247,22.1331,22200.0
2012-01-19 15:20:00,26.51,26.54,26.48,26.49,26400.0,22.1247,22.1498,22.0997,22.108,26400.0
2012-01-19 15:25:00,26.49,26.53,26.47,26.48,16800.0,22.108,22.1414,22.0914,22.0997,16800.0
2012-01-19 15:30:00,26.47,26.52,26.47,26.52,13700.0,22.0914,22.1331,22.0914,22.1331,13700.0
2012-01-19 15:35:00,26.51,26.54,26.45,26.46,27000.0,22.1247,22.1498,22.0747,22.083,27000.0
2012-01-19 15:40:00,26.46,26.48,26.39,26.39,79400.0,22.083,22.0997,22.0246,22.0246,79400.0
2012-01-19 15:45:00,26.41,26.45,26.38,26.39,47700.0,22.0413,22.0747,22.0162,22.0246,47700.0
2012-01-19 15:50:00,26.4,26.4,26.39,26.4,29200.0,22.0329,22.0329,22.0246,22.0329,29200.0
2012-01-19 15:55:00,26.39,26.4,26.34,26.38,156400.0,22.0246,22.0329,21.9829,22.0162,156400.0
2012-01-20 09:30:00,26.16,26.16,25.94,25.98,36400.0,21.8326,21.8326,21.649,21.6824,36400.0
2012-01-20 09:35:00,25.98,25.99,25.91,25.94,11600.0,21.6824,21.6908,21.624,21.649,11600.0
2012-01-20 09:40:00,25.95,25.96,25.94,25.95,6000.0,21.6574,21.6657,21.649,21.6574,6000.0
2012-01-20 09:45:00,25.94,25.95,25.8,25.81,10600.0,21.649,21.6574,21.5322,21.5405,10600.0
2012-01-20 09:50:00,25.81,25.94,25.8,25.94,29900.0,21.5405,21.649,21.5322,21.649,29900.0
2012-01-20 09:55:00,25.94,25.95,25.88,25.94,8000.0,21.649,21.6574,21.5989,21.649,8000.0
2012-01-20 10:00:00,25.93,25.94,25.92,25.94,4100.0,21.6407,21.649,21.6323,21.649,4100.0
2012-01-20 10:05:00,25.92,25.93,25.84,25.92,15200.0,21.6323,21.6407,21.5656,21.6323,15200.0
2012-01-20 10:10:00,25.92,25.98,25.92,25.97,2400.0,21.6323,21.6824,21.6323,21.6741,2400.0
2012-01-20 10:15:00,25.97,26.01,25.95,26.01,1900.0,21.6741,21.7074,21.6574,21.7074,1900.0
2012-01-20 10:20:00,26.01,26.07,25.99,26.05,7700.0,21.7074,21.7575,21.6908,21.7408,7700.0
2012-01-20 10:25:00,26.03,26.04,26.0,26.03,8400.0,21.7241,21.7325,21.6991,21.7241,8400.0
2012-01-20 10:30:00,26.03,26.06,26.01,26.06,3800.0,21.7241,21.7492,21.7074,21.7492,3800.0
2012-01-20 10:35:00,26.07,26.07,26.04,26.04,2700.0,21.7575,21.7575,21.7325,21.7325,2700.0
2012-01-20 10:40:00,26.03,26.04,26.01,26.03,8400.0,21.7241,21.7325,21.7074,21.7241,8400.0
2012-01-20 10:45:00,26.03,26.03,26.02,26.03,4500.0,21.7241,21.7241,21.7158,21.7241,4500.0
2012-01-20 10:50:00,26.03,26.03,25.99,25.99,4800.0,21.7241,21.7241,21.6908,21.6908,4800.0
2012-01-20 10:55:00,26.0,26.02,25.97,26.0,8900.0,21.6991,21.7158,21.6741,21.6991,8900.0
2012-01-20 11:00:00,26.01,26.03,25.99,25.99,6400.0,21.7074,21.7241,21.6908,21.6908,6400.0
2012-01-20 11:05:00,26.0,26.02,25.99,26.02,4600.0,21.6991,21.7158,21.6908,21.7158,4600.0
2012-01-20 11:10:00,26.02,26.03,26.01,26.01,4700.0,21.7158,21.7241,21.7074,21.7074,4700.0
2012-01-20 11:15:00,26.02,26.04,26.02,26.02,5900.0,21.7158,21.7325,21.7158,21.7158,5900.0
2012-01-20 11:20:00,26.02,26.04,26.02,26.04,2700.0,21.7158,21.7325,21.7158,21.7325,2700.0
2012-01-20 11:25:00,26.04,26.06,26.03,26.05,3800.0,21.7325,21.7492,21.7241,21.7408,3800.0
2012-01-20 11:30:00,26.05,26.05,26.02,26.02,4000.0,21.7408,21.7408,21.7158,21.7158,4000.0
2012-01-20 11:35:00,26.02,26.05,26.02,26.05,3400.0,21.7158,21.7408,21.7158,21.7408,3400.0
2012-01-20 11:40:00,26.05,26.05,26.03,26.04,2300.0,21.7408,21.7408,21.7241,21.7325,2300.0
2012-01-20 11:45:00,26.03,26.04,26.01,26.04,8300.0,21.7241,21.7325,21.7074,21.7325,8300.0
2012-01-20 11:50:00,26.04,26.06,26.04,26.06,2900.0,21.7325,21.7492,21.7325,21.7492,2900.0
2012-01-20 11:55:00,26.06,26.06,26.05,26.06,2500.0,21.7492,21.7492,21.7408,21.7492,2500.0
2012-01-20 12:00:00,26.06,26.09,26.06,26.09,4500.0,21.7492,21.7742,21.7492,21.7742,4500.0
2012-01-20 12:05:00,26.08,26.1,26.08,26.09,2700.0,21.7659,21.7826,21.7659,21.7742,2700.0
2012-01-20 12:10:00,26.09,26.12,26.09,26.12,4700.0,21.7742,21.7992,21.7742,21.7992,4700.0
2012-01-20 12:15:00,26.12,26.12,26.1,26.11,3300.0,21.7992,21.7992,21.7826,21.7909,3300.0
2012-01-20 12:20:00,26.1,26.13,26.1,26.13,3500.0,21.7826,21.8076,21.7826,21.8076,3500.0
2012-01-20 12:25:00,26.12,26.14,26.11,26.14,2500.0,21.7992,21.8159,21.7909,21.8159,2500.0
2012-01-20 12:30:00,26.13,26.14,26.12,26.14,3300.0,21.8076,21.8159,21.7992,21.8159,3300.0
2012-01-20 12:35:00,26.13,26.14,26.12,26.13,4900.0,21.8076,21.8159,21.7992,21.8076,4900.0
2012-01-20 12:40:00,26.13,26.14,26.13,26.14,2400.0,21.8076,21.8159,21.8076,21.8159,2400.0
2012-01-20 12:45:00,26.15,26.16,26.14,26.15,3100.0,21.8243,21.8326,21.8159,21.8243,3100.0
2012-01-20 12:50:00,26.15,26.16,26.13,26.15,6400.0,21.8243,21.8326,21.8076,21.8243,6400.0
2012-01-20 12:55:00,26.14,26.15,26.13,26.15,3400.0,21.8159,21.8243,21.8076,21.8243,3400.0
2012-01-20 13:00:00,26.15,26.16,26.15,26.16,1700.0,21.8243,21.8326,21.8243,21.8326,1700.0
2012-01-20 13:05:00,26.15,26.17,26.15,26.16,6400.0,21.8243,21.841,21.8243,21.8326,6400.0
2012-01-20 13:10:00,26.16,26.17,26.14,26.15,7000.0,21.8326,21.841,21.8159,21.8243,7000.0
2012-01-20 13:15:00,26.15,26.16,26.09,26.1,19500.0,21.8243,21.8326,21.7742,21.7826,19500.0
2012-01-20 13:20:00,26.1,26.11,26.08,26.11,12800.0,21.7826,21.7909,21.7659,21.7909,12800.0
2012-01-20 13:25:00,26.11,26.11,26.08,26.09,7700.0,21.7909,21.7909,21.7659,21.7742,7700.0
2012-01-20 13:30:00,26.1,26.1,26.06,26.06,4800.0,21.7826,21.7826,21.7492,21.7492,4800.0
2012-01-20 13:35:00,26.05,26.09,26.05,26.08,8700.0,21.7408,21.7742,21.7408,21.7659,8700.0
2012-01-20 13:40:00,26.08,26.09,26.05,26.05,7000.0,21.7659,21.7742,21.7408,21.7408,7000.0
2012-01-20 13:45:00,26.05,26.06,26.05,26.06,4900.0,21.7408,21.7492,21.7408,21.7492,4900.0
2012-01-20 13:50:00,26.06,26.06,26.04,26.04,4500.0,21.7492,21.7492,21.7325,21.7325,4500.0
2012-01-20 13:55:00,26.04,26.04,26.0,26.02,13900.0,21.7325,21.7325,21.6991,21.7158,13900.0
2012-01-20 14:00:00,26.02,26.02,26.0,26.01,8100.0,21.7158,21.7158,21.6991,21.7074,8100.0
2012-01-20 14:05:00,26.0,26.01,26.0,26.01,14100.0,21.6991,21.7074,21.6991,21.7074,14100.0
2012-01-20 14:10:00,26.01,26.01,26.0,26.01,6800.0,21.7074,21.7074,21.6991,21.7074,6800.0
2012-01-20 14:15:00,26.01,26.01,26.0,26.01,24600.0,21.7074,21.7074,21.6991,21.7074,24600.0
2012-01-20 14:20:00,26.0,26.0,25.99,25.99,3100.0,21.6991,21.6991,21.6908,21.6908,3100.0
2012-01-20 14:25:00,25.99,26.0,25.99,26.0,3200.0,21.6908,21.6991,21.6908,21.6991,3200.0
2012-01-20 14:30:00,26.0,26.0,25.99,26.0,2200.0,21.6991,21.6991,21.6908,21.6991,2200.0
2012-01-20 14:35:00,26.0,26.0,25.99,26.0,2800.0,21.6991,21.6991,21.6908,21.6991,2800.0
2012-01-20 14:40:00,25.99,26.02,25.99,26.02,3400.0,21.6908,21.7158,21.6908,21.7158,3400.0
2012-01-20 14:45:00,26.02,26.04,26.01,26.03,5800.0,21.7158,21.7325,21.7074,21.7241,5800.0
2012-01-20 14:50:00,26.04,26.08,26.04,26.08,7600.0,21.7325,21.7659,21.7325,21.7659,7600.0
2012-01-20 14:55:00,26.08,26.09,26.08,26.09,3900.0,21.7659,21.7742,21.7659,21.7742,3900.0
2012-01-20 15:00:00,26.08,26.12,26.08,26.12,6500.0,21.7659,21.7992,21.7659,21.7992,6500.0
2012-01-20 15:05:00,26.12,26.16,26.11,26.13,20600.0,21.7992,21.8326,21.7909,21.8076,20600.0
2012-01-20 15:10:00,26.13,26.13,26.1,26.12,5100.0,21.8076,21.8076,21.7826,21.7992,5100.0
2012-01-20 15:15:00,26.12,26.13,26.05,26.07,20300.0,21.7992,21.8076,21.7408,21.7575,20300.0
2012-01-20 15:20:00,26.06,26.07,26.05,26.05,7900.0,21.7492,21.7575,21.7408,21.7408,7900.0
2012-01-20 15:25:00,26.05,26.06,26.01,26.01,17200.0,21.7408,21.7492,21.7074,21.7074,17200.0
2012-01-20 15:30:00,26.01,26.04,26.0,26.0,15500.0,21.7074,21.7325,21.6991,21.6991,15500.0
2012-01-20 15:35:00,26.0,26.01,25.99,25.99,7300.0,21.6991,21.7074,21.6908,21.6908,7300.0
2012-01-20 15:40:00,25.99,26.03,25.99,26.02,24700.0,21.6908,21.7241,21.6908,21.7158,24700.0
2012-01-20 15:45:00,26.02,26.03,26.0,26.01,36900.0,21.7158,21.7241,21.6991,21.7074,36900.0
2012-01-20 15:50:00,26.0,26.05,25.98,26.05,23900.0,21.6991,21.7408,21.6824,21.7408,23900.0
2012-01-20 15:55:00,26.03,26.07,26.02,26.03,50700.0,21.7241,21.7575,21.7158,21.7241,50700.0
2012-01-23 09:30:00,26.03,26.19,26.03,26.19,5600.0,21.7241,21.8577,21.7241,21.8577,5600.0
2012-01-23 09:35:00,26.18,26.25,26.16,26.24,2600.0,21.8493,21.9077,21.8326,21.8994,2600.0
2012-01-23 09:40:00,26.23,26.25,26.21,26.23,5600.0,21.8911,21.9077,21.8744,21.8911,5600.0
2012-01-23 09:45:00,26.24,26.24,26.2,26.21,2900.0,21.8994,21.8994,21.866,21.8744,2900.0
2012-01-23 09:50:00,26.21,26.26,26.2,26.23,2700.0,21.8744,21.9161,21.866,21.8911,2700.0
2012-01-23 09:55:00,26.25,26.27,26.24,26.26,3400.0,21.9077,21.9244,21.8994,21.9161,3400.0
2012-01-23 10:00:00,26.26,26.3,26.25,26.27,17400.0,21.9161,21.9495,21.9077,21.9244,17400.0
2012-01-23 10:05:00,26.26,26.28,26.26,26.27,3000.0,21.9161,21.9328,21.9161,21.9244,3000.0
2012-01-23 10:10:00,26.28,26.28,26.24,26.25,7300.0,21.9328,21.9328,21.8994,21.9077,7300.0
2012-01-23 10:15:00,26.25,26.26,26.21,26.21,11200.0,21.9077,21.9161,21.8744,21.8744,11200.0
2012-01-23 10:20:00,26.22,26.23,26.19,26.23,7700.0,21.8827,21.8911,21.8577,21.8911,7700.0
2012-01-23 10:25:00,26.23,26.23,26.2,26.22,5100.0,21.8911,21.8911,21.866,21.8827,5100.0
2012-01-23 10:30:00,26.23,26.25,26.19,26.24,6600.0,21.8911,21.9077,21.8577,21.8994,6600.0
2012-01-23 10:35:00,26.24,26.25,26.23,26.23,3800.0,21.8994,21.9077,21.8911,21.8911,3800.0
2012-01-23 10:40:00,26.23,26.29,26.21,26.23,9300.0,21.8911,21.9411,21.8744,21.8911,9300.0
2012-01-23 10:45:00,26.24,26.27,26.24,26.26,1100.0,21.8994,21.9244,21.8994,21.9161,1100.0
2012-01-23 10:50:00,26.26,26.26,26.26,26.26,100.0,21.9161,21.9161,21.9161,21.9161,100.0
2012-01-23 10:55:00,26.25,26.26,26.24,26.25,4800.0,21.9077,21.9161,21.8994,21.9077,4800.0
2012-01-23 11:00:00,26.25,26.25,26.24,26.24,2500.0,21.9077,21.9077,21.8994,21.8994,2500.0
2012-01-23 11:05:00,26.23,26.24,26.19,26.19,3400.0,21.8911,21.8994,21.8577,21.8577,3400.0
2012-01-23 11:10:00,26.2,26.26,26.19,26.24,23500.0,21.866,21.9161,21.8577,21.8994,23500.0
2012-01-23 11:15:00,26.23,26.25,26.23,26.24,5600.0,21.8911,21.9077,21.8911,21.8994,5600.0
2012-01-23 11:20:00,26.23,26.25,26.21,26.24,7900.0,21.8911,21.9077,21.8744,21.8994,7900.0
2012-01-23 11:25:00,26.24,26.26,26.23,26.25,5800.0,21.8994,21.9161,21.8911,21.9077,5800.0
2012-01-23 11:30:00,26.24,26.27,26.24,26.26,6200.0,21.8994,21.9244,21.8994,21.9161,6200.0
2012-01-23 11:35:00,26.25,26.26,26.19,26.21,16300.0,21.9077,21.9161,21.8577,21.8744,16300.0
2012-01-23 11:40:00,26.21,26.21,26.19,26.2,13300.0,21.8744,21.8744,21.8577,21.866,13300.0
2012-01-23 11:45:00,26.2,26.2,26.17,26.19,18300.0,21.866,21.866,21.841,21.8577,18300.0
2012-01-23 11:50:00,26.19,26.2,26.18,26.2,2900.0,21.8577,21.866,21.8493,21.866,2900.0
2012-01-23 11:55:00,26.23,26.23,26.21,26.22,5800.0,21.8911,21.8911,21.8744,21.8827,5800.0
2012-01-23 12:00:00,26.23,26.23,26.18,26.19,11300.0,21.8911,21.8911,21.8493,21.8577,11300.0
2012-01-23 12:05:00,26.19,26.2,26.19,26.2,8200.0,21.8577,21.866,21.8577,21.866,8200.0
2012-01-23 12:10:00,26.2,26.2,26.18,26.18,6100.0,21.866,21.866,21.8493,21.8493,6100.0
2012-01-23 12:15:00,26.18,26.19,26.15,26.16,2800.0,21.8493,21.8577,21.8243,21.8326,2800.0
2012-01-23 12:20:00,26.15,26.19,26.15,26.19,10000.0,21.8243,21.8577,21.8243,21.8577,10000.0
2012-01-23 12:25:00,26.2,26.23,26.2,26.21,31200.0,21.866,21.8911,21.866,21.8744,31200.0
2012-01-23 12:30:00,26.22,26.25,26.21,26.25,9400.0,21.8827,21.9077,21.8744,21.9077,9400.0
2012-01-23 12:35:00,26.25,26.26,26.24,26.26,2500.0,21.9077,21.9161,21.8994,21.9161,2500.0
2012-01-23 12:40:00,26.27,26.28,26.25,26.25,9800.0,21.9244,21.9328,21.9077,21.9077,9800.0
2012-01-23 12:45:00,26.25,26.26,26.24,26.25,2800.0,21.9077,21.9161,21.8994,21.9077,2800.0
2012-01-23 12:50:00,26.25,26.26,26.24,26.26,6900.0,21.9077,21.9161,21.8994,21.9161,6900.0
2012-01-23 12:55:00,26.26,26.27,26.25,26.27,6800.0,21.9161,21.9244,21.9077,21.9244,6800.0
2012-01-23 13:00:00,26.27,26.31,26.27,26.31,8000.0,21.9244,21.9578,21.9244,21.9578,8000.0
2012-01-23 13:05:00,26.31,26.34,26.31,26.33,5800.0,21.9578,21.9829,21.9578,21.9745,5800.0
2012-01-23 13:10:00,26.34,26.34,26.31,26.32,12400.0,21.9829,21.9829,21.9578,21.9662,12400.0
2012-01-23 13:15:00,26.33,26.35,26.33,26.35,5300.0,21.9745,21.9912,21.9745,21.9912,5300.0
2012-01-23 13:20:00,26.36,26.38,26.35,26.38,5300.0,21.9995,22.0162,21.9912,22.0162,5300.0
2012-01-23 13:25:00,26.38,26.38,26.35,26.38,8900.0,22.0162,22.0162,21.9912,22.0162,8900.0
2012-01-23 13:30:00,26.38,26.39,26.34,26.39,10100.0,22.0162,22.0246,21.9829,22.0246,10100.0
2012-01-23 13:35:00,26.39,26.43,26.39,26.42,5900.0,22.0246,22.058,22.0246,22.0496,5900.0
2012-01-23 13:40:00,26.42,26.43,26.41,26.43,4400.0,22.0496,22.058,22.0413,22.058,4400.0
2012-01-23 13:45:00,26.42,26.44,26.42,26.43,6100.0,22.0496,22.0663,22.0496,22.058,6100.0
2012-01-23 13:50:00,26.44,26.46,26.43,26.46,5000.0,22.0663,22.083,22.058,22.083,5000.0
2012-01-23 13:55:00,26.46,26.46,26.44,26.45,6300.0,22.083,22.083,22.0663,22.0747,6300.0
2012-01-23 14:00:00,26.46,26.46,26.43,26.45,6800.0,22.083,22.083,22.058,22.0747,6800.0
2012-01-23 14:05:00,26.44,26.45,26.44,26.45,1900.0,22.0663,22.0747,22.0663,22.0747,1900.0
2012-01-23 14:10:00,26.45,26.45,26.43,26.44,11200.0,22.0747,22.0747,22.058,22.0663,11200.0
2012-01-23 14:15:00,26.42,26.45,26.42,26.44,7900.0,22.0496,22.0747,22.0496,22.0663,7900.0
2012-01-23 14:20:00,26.44,26.45,26.44,26.44,4800.0,22.0663,22.0747,22.0663,22.0663,4800.0
2012-01-23 14:25:00,26.45,26.46,26.44,26.45,4600.0,22.0747,22.083,22.0663,22.0747,4600.0
2012-01-23 14:30:00,26.45,26.46,26.44,26.45,8300.0,22.0747,22.083,22.0663,22.0747,8300.0
2012-01-23 14:35:00,26.45,26.45,26.44,26.45,4500.0,22.0747,22.0747,22.0663,22.0747,4500.0
2012-01-23 14:40:00,26.45,26.46,26.43,26.45,16900.0,22.0747,22.083,22.058,22.0747,16900.0
2012-01-23 14:45:00,26.45,26.45,26.4,26.44,48300.0,22.0747,22.0747,22.0329,22.0663,48300.0
2012-01-23 14:50:00,26.42,26.46,26.39,26.45,44200.0,22.0496,22.083,22.0246,22.0747,44200.0
2012-01-23 14:55:00,26.46,26.5,26.42,26.49,50400.0,22.083,22.1164,22.0496,22.108,50400.0
2012-01-23 15:00:00,26.5,26.55,26.47,26.55,44100.0,22.1164,22.1581,22.0914,22.1581,44100.0
2012-01-23 15:05:00,26.54,26.57,26.52,26.57,37000.0,22.1498,22.1748,22.1331,22.1748,37000.0
2012-01-23 15:10:00,26.57,26.59,26.54,26.59,37800.0,22.1748,22.1915,22.1498,22.1915,37800.0
2012-01-23 15:15:00,26.57,26.61,26.57,26.6,38600.0,22.1748,22.2082,22.1748,22.1998,38600.0
2012-01-23 15:20:00,26.6,26.62,26.56,26.62,40800.0,22.1998,22.2165,22.1665,22.2165,40800.0
2012-01-23 15:25:00,26.62,26.65,26.61,26.65,47100.0,22.2165,22.2416,22.2082,22.2416,47100.0
2012-01-23 15:30:00,26.65,26.69,26.64,26.66,42600.0,22.2416,22.275,22.2332,22.2499,42600.0
2012-01-23 15:35:00,26.66,26.68,26.64,26.66,47400.0,22.2499,22.2666,22.2332,22.2499,47400.0
2012-01-23 15:40:00,26.66,26.72,26.65,26.71,48400.0,22.2499,22.3,22.2416,22.2917,48400.0
2012-01-23 15:45:00,26.72,26.73,26.68,26.72,51200.0,22.3,22.3083,22.2666,22.3,51200.0
2012-01-23 15:50:00,26.71,26.71,26.67,26.69,62400.0,22.2917,22.2917,22.2583,22.275,62400.0
2012-01-23 15:55:00,26.69,26.73,26.67,26.7,113800.0,22.275,22.3083,22.2583,22.2833,113800.0
2012-01-24 09:30:00,26.53,26.53,26.38,26.51,26300.0,22.1414,22.1414,22.0162,22.1247,26300.0
2012-01-24 09:35:00,26.5,26.54,26.45,26.49,12300.0,22.1164,22.1498,22.0747,22.108,12300.0
2012-01-24 09:40:00,26.5,26.56,26.49,26.53,9500.0,22.1164,22.1665,22.108,22.1414,9500.0
2012-01-24 09:45:00,26.56,26.57,26.52,26.55,6100.0,22.1665,22.1748,22.1331,22.1581,6100.0
2012-01-24 09:50:00,26.56,26.58,26.53,26.54,14400.0,22.1665,22.1832,22.1414,22.1498,14400.0
2012-01-24 09:55:00,26.55,26.62,26.55,26.6,12600.0,22.1581,22.2165,22.1581,22.1998,12600.0
2012-01-24 10:00:00,26.6,26.65,26.59,26.64,9900.0,22.1998,22.2416,22.1915,22.2332,9900.0
2012-01-24 10:05:00,26.63,26.66,26.63,26.63,10000.0,22.2249,22.2499,22.2249,22.2249,10000.0
2012-01-24 10:10:00,26.63,26.66,26.62,26.65,6600.0,22.2249,22.2499,22.2165,22.2416,6600.0
2012-01-24 10:15:00,26.65,26.69,26.64,26.69,19600.0,22.2416,22.275,22.2332,22.275,19600.0
2012-01-24 10:20:00,26.69,26.72,26.69,26.71,5400.0,22.275,22.3,22.275,22.2917,5400.0
2012-01-24 10:25:00,26.7,26.7,26.63,26.65,7600.0,22.2833,22.2833,22.2249,22.2416,7600.0
2012-01-24 10:30:00,26.65,26.73,26.65,26.71,4800.0,22.2416,22.3083,22.2416,22.2917,4800.0
2012-01-24 10:35:00,26.71,26.72,26.7,26.7,3900.0,22.2917,22.3,22.2833,22.2833,3900.0
2012-01-24 10:40:00,26.71,26.77,26.71,26.75,5200.0,22.2917,22.3417,22.2917,22.325,5200.0
2012-01-24 10:45:00,26.75,26.76,26.73,26.76,9300.0,22.325,22.3334,22.3083,22.3334,9300.0
2012-01-24 10:50:00,26.77,26.85,26.76,26.85,7000.0,22.3417,22.4085,22.3334,22.4085,7000.0
2012-01-24 10:55:00,26.86,26.92,26.86,26.9,12100.0,22.4168,22.4669,22.4168,22.4502,12100.0
2012-01-24 11:00:00,26.9,26.9,26.86,26.88,2900.0,22.4502,22.4502,22.4168,22.4335,2900.0
2012-01-24 11:05:00,26.88,26.96,26.87,26.95,8800.0,22.4335,22.5003,22.4252,22.492,8800.0
2012-01-24 11:10:00,26.95,27.0,26.95,26.99,8000.0,22.492,22.5337,22.492,22.5253,8000.0
2012-01-24 11:15:00,26.99,26.99,26.96,26.98,8200.0,22.5253,22.5253,22.5003,22.517,8200.0
2012-01-24 11:20:00,26.99,27.03,26.99,27.03,15100.0,22.5253,22.5587,22.5253,22.5587,15100.0
2012-01-24 11:25:00,27.02,27.03,27.01,27.03,4500.0,22.5504,22.5587,22.542,22.5587,4500.0
2012-01-24 11:30:00,27.02,27.03,27.0,27.0,2800.0,22.5504,22.5587,22.5337,22.5337,2800.0
2012-01-24 11:35:00,27.01,27.01,26.94,26.96,8800.0,22.542,22.542,22.4836,22.5003,8800.0
2012-01-24 11:40:00,26.95,26.96,26.92,26.94,35000.0,22.492,22.5003,22.4669,22.4836,35000.0
2012-01-24 11:45:00,26.94,26.94,26.9,26.9,3200.0,22.4836,22.4836,22.4502,22.4502,3200.0
2012-01-24 11:50:00,26.89,26.9,26.79,26.8,20000.0,22.4419,22.4502,22.3584,22.3668,20000.0
2012-01-24 11:55:00,26.8,26.84,26.79,26.84,5600.0,22.3668,22.4001,22.3584,22.4001,5600.0
2012-01-24 12:00:00,26.84,26.88,26.84,26.88,1200.0,22.4001,22.4335,22.4001,22.4335,1200.0
2012-01-24 12:05:00,26.87,26.89,26.87,26.88,4000.0,22.4252,22.4419,22.4252,22.4335,4000.0
2012-01-24 12:10:00,26.88,26.88,26.88,26.88,2500.0,22.4335,22.4335,22.4335,22.4335,2500.0
2012-01-24 12:15:00,26.89,26.91,26.88,26.9,6500.0,22.4419,22.4586,22.4335,22.4502,6500.0
2012-01-24 12:20:00,26.9,26.92,26.88,26.89,11300.0,22.4502,22.4669,22.4335,22.4419,11300.0
2012-01-24 12:25:00,26.89,26.89,26.86,26.87,19800.0,22.4419,22.4419,22.4168,22.4252,19800.0
2012-01-24 12:30:00,26.86,26.91,26.86,26.91,11000.0,22.4168,22.4586,22.4168,22.4586,11000.0
2012-01-24 12:35:00,26.92,26.92,26.92,26.92,1000.0,22.4669,22.4669,22.4669,22.4669,1000.0
2012-01-24 12:40:00,26.92,26.94,26.92,26.92,5300.0,22.4669,22.4836,22.4669,22.4669,5300.0
2012-01-24 12:45:00,26.93,26.93,26.92,26.93,1400.0,22.4753,22.4753,22.4669,22.4753,1400.0
2012-01-24 12:50:00,26.93,26.93,26.92,26.93,7100.0,22.4753,22.4753,22.4669,22.4753,7100.0
2012-01-24 12:55:00,26.93,26.95,26.92,26.95,16100.0,22.4753,22.492,22.4669,22.492,16100.0
2012-01-24 13:00:00,26.95,26.96,26.93,26.94,7500.0,22.492,22.5003,22.4753,22.4836,7500.0
2012-01-24 13:05:00,26.94,26.94,26.93,26.94,800.0,22.4836,22.4836,22.4753,22.4836,800.0
2012-01-24 13:10:00,26.94,26.95,26.94,26.95,4500.0,22.4836,22.492,22.4836,22.492,4500.0
2012-01-24 13:15:00,26.95,26.95,26.93,26.94,4900.0,22.492,22.492,22.4753,22.4836,4900.0
2012-01-24 13:20:00,26.93,26.94,26.9,26.93,8500.0,22.4753,22.4836,22.4502,22.4753,8500.0
2012-01-24 13:25:00,26.92,26.95,26.92,26.95,9700.0,22.4669,22.492,22.4669,22.492,9700.0
2012-01-24 13:30:00,26.95,26.95,26.9,26.9,11100.0,22.492,22.492,22.4502,22.4502,11100.0
2012-01-24 13:35:00,26.89,26.89,26.84,26.86,7100.0,22.4419,22.4419,22.4001,22.4168,7100.0
2012-01-24 13:40:00,26.85,26.9,26.84,26.89,11100.0,22.4085,22.4502,22.4001,22.4419,11100.0
2012-01-24 13:45:00,26.89,26.89,26.88,26.89,1700.0,22.4419,22.4419,22.4335,22.4419,1700.0
2012-01-24 13:50:00,26.9,26.92,26.9,26.92,4000.0,22.4502,22.4669,22.4502,22.4669,4000.0
2012-01-24 13:55:00,26.91,26.91,26.89,26.9,3300.0,22.4586,22.4586,22.4419,22.4502,3300.0
2012-01-24 14:00:00,26.9,26.92,26.87,26.91,7800.0,22.4502,22.4669,22.4252,22.4586,7800.0
2012-01-24 14:05:00,26.89,26.91,26.89,26.91,1400.0,22.4419,22.4586,22.4419,22.4586,1400.0
2012-01-24 14:10:00,26.9,26.91,26.9,26.9,1800.0,22.4502,22.4586,22.4502,22.4502,1800.0
2012-01-24 14:15:00,26.9,26.92,26.9,26.92,1600.0,22.4502,22.4669,22.4502,22.4669,1600.0
2012-01-24 14:20:00,26.92,26.92,26.91,26.92,6600.0,22.4669,22.4669,22.4586,22.4669,6600.0
2012-01-24 14:25:00,26.92,26.92,26.91,26.92,800.0,22.4669,22.4669,22.4586,22.4669,800.0
2012-01-24 14:30:00,26.92,26.92,26.9,26.91,9400.0,22.4669,22.4669,22.4502,22.4586,9400.0
2012-01-24 14:35:00,26.92,26.95,26.91,26.95,11300.0,22.4669,22.492,22.4586,22.492,11300.0
2012-01-24 14:40:00,26.95,26.97,26.95,26.97,1800.0,22.492,22.5086,22.492,22.5086,1800.0
2012-01-24 14:45:00,26.96,26.99,26.95,26.95,9200.0,22.5003,22.5253,22.492,22.492,9200.0
2012-01-24 14:50:00,26.94,26.95,26.92,26.92,14500.0,22.4836,22.492,22.4669,22.4669,14500.0
2012-01-24 14:55:00,26.93,26.98,26.92,26.93,13900.0,22.4753,22.517,22.4669,22.4753,13900.0
2012-01-24 15:00:00,26.93,26.94,26.9,26.9,18400.0,22.4753,22.4836,22.4502,22.4502,18400.0
2012-01-24 15:05:00,26.9,26.9,26.88,26.89,12300.0,22.4502,22.4502,22.4335,22.4419,12300.0
2012-01-24 15:10:00,26.89,26.89,26.86,26.89,29500.0,22.4419,22.4419,22.4168,22.4419,29500.0
2012-01-24 15:15:00,26.89,26.89,26.88,26.88,3900.0,22.4419,22.4419,22.4335,22.4335,3900.0
2012-01-24 15:20:00,26.89,26.9,26.88,26.9,12600.0,22.4419,22.4502,22.4335,22.4502,12600.0
2012-01-24 15:25:00,26.9,26.9,26.88,26.9,26800.0,22.4502,22.4502,22.4335,22.4502,26800.0
2012-01-24 15:30:00,26.89,26.9,26.87,26.87,32500.0,22.4419,22.4502,22.4252,22.4252,32500.0
2012-01-24 15:35:00,26.88,26.9,26.86,26.88,18400.0,22.4335,22.4502,22.4168,22.4335,18400.0
2012-01-24 15:40:00,26.87,26.88,26.84,26.86,31300.0,22.4252,22.4335,22.4001,22.4168,31300.0
2012-01-24 15:45:00,26.86,26.87,26.81,26.83,54100.0,22.4168,22.4252,22.3751,22.3918,54100.0
2012-01-24 15:50:00,26.84,26.87,26.83,26.85,24100.0,22.4001,22.4252,22.3918,22.4085,24100.0
2012-01-24 15:55:00,26.86,26.89,26.84,26.85,58500.0,22.4168,22.4419,22.4001,22.4085,58500.0
2012-01-25 09:30:00,26.62,26.62,26.46,26.5,21700.0,22.2165,22.2165,22.083,22.1164,21700.0
2012-01-25 09:35:00,26.5,26.66,26.5,26.59,10300.0,22.1164,22.2499,22.1164,22.1915,10300.0
2012-01-25 09:40:00,26.59,26.66,26.57,26.65,8700.0,22.1915,22.2499,22.1748,22.2416,8700.0
2012-01-25 09:45:00,26.65,26.68,26.62,26.64,11800.0,22.2416,22.2666,22.2165,22.2332,11800.0
2012-01-25 09:50:00,26.64,26.68,26.62,26.64,3700.0,22.2332,22.2666,22.2165,22.2332,3700.0
2012-01-25 09:55:00,26.63,26.67,26.63,26.63,3100.0,22.2249,22.2583,22.2249,22.2249,3100.0
2012-01-25 10:00:00,26.64,26.65,26.6,26.65,11600.0,22.2332,22.2416,22.1998,22.2416,11600.0
2012-01-25 10:05:00,26.65,26.73,26.65,26.7,27200.0,22.2416,22.3083,22.2416,22.2833,27200.0
2012-01-25 10:10:00,26.73,26.83,26.72,26.79,11800.0,22.3083,22.3918,22.3,22.3584,11800.0
2012-01-25 10:15:00,26.77,26.78,26.74,26.78,7000.0,22.3417,22.3501,22.3167,22.3501,7000.0
2012-01-25 10:20:00,26.79,26.83,26.78,26.83,7400.0,22.3584,22.3918,22.3501,22.3918,7400.0
2012-01-25 10:25:00,26.83,26.98,26.83,26.96,43700.0,22.3918,22.517,22.3918,22.5003,43700.0
2012-01-25 10:30:00,26.95,26.96,26.93,26.93,7800.0,22.492,22.5003,22.4753,22.4753,7800.0
2012-01-25 10:35:00,26.93,26.93,26.9,26.9,2800.0,22.4753,22.4753,22.4502,22.4502,2800.0
2012-01-25 10:40:00,26.89,26.91,26.88,26.91,3400.0,22.4419,22.4586,22.4335,22.4586,3400.0
2012-01-25 10:45:00,26.9,26.92,26.9,26.92,3400.0,22.4502,22.4669,22.4502,22.4669,3400.0
2012-01-25 10:50:00,26.94,26.94,26.91,26.91,2500.0,22.4836,22.4836,22.4586,22.4586,2500.0
2012-01-25 10:55:00,26.91,26.96,26.91,26.95,3400.0,22.4586,22.5003,22.4586,22.492,3400.0
2012-01-25 11:00:00,26.96,26.97,26.95,26.96,9100.0,22.5003,22.5086,22.492,22.5003,9100.0
2012-01-25 11:05:00,26.97,26.99,26.96,26.97,3500.0,22.5086,22.5253,22.5003,22.5086,3500.0
2012-01-25 11:10:00,26.97,27.03,26.97,27.02,4000.0,22.5086,22.5587,22.5086,22.5504,4000.0
2012-01-25 11:15:00,27.02,27.05,27.02,27.04,2100.0,22.5504,22.5754,22.5504,22.5671,2100.0
2012-01-25 11:20:00,27.05,27.1,27.05,27.09,5300.0,22.5754,22.6171,22.5754,22.6088,5300.0
2012-01-25 11:25:00,27.09,27.1,27.08,27.1,1900.0,22.6088,22.6171,22.6004,22.6171,1900.0
2012-01-25 11:30:00,27.09,27.1,27.08,27.1,5400.0,22.6088,22.6171,22.6004,22.6171,5400.0
2012-01-25 11:35:00,27.1,27.1,27.09,27.1,2000.0,22.6171,22.6171,22.6088,22.6171,2000.0
2012-01-25 11:40:00,27.1,27.11,27.09,27.1,8900.0,22.6171,22.6255,22.6088,22.6171,8900.0
2012-01-25 11:45:00,27.09,27.1,27.09,27.1,1200.0,22.6088,22.6171,22.6088,22.6171,1200.0
2012-01-25 11:50:00,27.1,27.11,27.09,27.11,2300.0,22.6171,22.6255,22.6088,22.6255,2300.0
2012-01-25 11:55:00,27.1,27.11,27.1,27.11,1700.0,22.6171,22.6255,22.6171,22.6255,1700.0
2012-01-25 12:00:00,27.11,27.12,27.1,27.1,4300.0,22.6255,22.6338,22.6171,22.6171,4300.0
2012-01-25 12:05:00,27.09,27.11,27.05,27.05,4300.0,22.6088,22.6255,22.5754,22.5754,4300.0
2012-01-25 12:10:00,27.05,27.06,27.05,27.06,1800.0,22.5754,22.5838,22.5754,22.5838,1800.0
2012-01-25 12:15:00,27.06,27.06,27.05,27.06,900.0,22.5838,22.5838,22.5754,22.5838,900.0
2012-01-25 12:20:00,27.05,27.05,27.04,27.05,4900.0,22.5754,22.5754,22.5671,22.5754,4900.0
2012-01-25 12:25:00,27.06,27.15,27.05,27.09,8900.0,22.5838,22.6589,22.5754,22.6088,8900.0
2012-01-25 12:30:00,27.08,27.14,27.0,27.13,8400.0,22.6004,22.6505,22.5337,22.6422,8400.0
2012-01-25 12:35:00,27.13,27.13,27.1,27.11,2000.0,22.6422,22.6422,22.6171,22.6255,2000.0
2012-01-25 12:40:00,27.1,27.12,27.09,27.12,9500.0,22.6171,22.6338,22.6088,22.6338,9500.0
2012-01-25 12:45:00,27.11,27.13,27.11,27.13,2800.0,22.6255,22.6422,22.6255,22.6422,2800.0
2012-01-25 12:50:00,27.13,27.16,27.11,27.14,7500.0,22.6422,22.6672,22.6255,22.6505,7500.0
2012-01-25 12:55:00,27.15,27.18,27.12,27.13,3200.0,22.6589,22.6839,22.6338,22.6422,3200.0
2012-01-25 13:00:00,27.13,27.23,27.13,27.23,6100.0,22.6422,22.7256,22.6422,22.7256,6100.0
2012-01-25 13:05:00,27.23,27.24,27.2,27.24,5500.0,22.7256,22.734,22.7006,22.734,5500.0
2012-01-25 13:10:00,27.24,27.24,27.19,27.21,13800.0,22.734,22.734,22.6923,22.7089,13800.0
2012-01-25 13:15:00,27.21,27.29,27.21,27.26,21900.0,22.7089,22.7757,22.7089,22.7507,21900.0
2012-01-25 13:20:00,27.26,27.28,27.25,27.25,3300.0,22.7507,22.7674,22.7423,22.7423,3300.0
2012-01-25 13:25:00,27.25,27.26,27.25,27.25,3000.0,22.7423,22.7507,22.7423,22.7423,3000.0
2012-01-25 13:30:00,27.26,27.28,27.24,27.28,4400.0,22.7507,22.7674,22.734,22.7674,4400.0
2012-01-25 13:35:00,27.31,27.31,27.28,27.3,6600.0,22.7924,22.7924,22.7674,22.7841,6600.0
2012-01-25 13:40:00,27.3,27.34,27.3,27.32,9300.0,22.7841,22.8174,22.7841,22.8007,9300.0
2012-01-25 13:45:00,27.3,27.35,27.29,27.33,15300.0,22.7841,22.8258,22.7757,22.8091,15300.0
2012-01-25 13:50:00,27.32,27.33,27.32,27.33,600.0,22.8007,22.8091,22.8007,22.8091,600.0
2012-01-25 13:55:00,27.33,27.33,27.32,27.33,1900.0,22.8091,22.8091,22.8007,22.8091,1900.0
2012-01-25 14:00:00,27.32,27.33,27.26,27.27,8200.0,22.8007,22.8091,22.7507,22.759,8200.0
2012-01-25 14:05:00,27.26,27.26,27.23,27.24,8300.0,22.7507,22.7507,22.7256,22.734,8300.0
2012-01-25 14:10:00,27.23,27.28,27.23,27.25,5100.0,22.7256,22.7674,22.7256,22.7423,5100.0
2012-01-25 14:15:00,27.24,27.25,27.21,27.22,5700.0,22.734,22.7423,22.7089,22.7173,5700.0
2012-01-25 14:20:00,27.23,27.24,27.18,27.22,13800.0,22.7256,22.734,22.6839,22.7173,13800.0
2012-01-25 14:25:00,27.21,27.23,27.2,27.23,1300.0,22.7089,22.7256,22.7006,22.7256,1300.0
2012-01-25 14:30:00,27.22,27.25,27.22,27.25,6200.0,22.7173,22.7423,22.7173,22.7423,6200.0
2012-01-25 14:35:00,27.25,27.26,27.24,27.25,6000.0,22.7423,22.7507,22.734,22.7423,6000.0
2012-01-25 14:40:00,27.26,27.27,27.25,27.27,2600.0,22.7507,22.759,22.7423,22.759,2600.0
2012-01-25 14:45:00,27.27,27.28,27.25,27.27,2100.0,22.759,22.7674,22.7423,22.759,2100.0
2012-01-25 14:50:00,27.27,27.31,27.27,27.29,6500.0,22.759,22.7924,22.759,22.7757,6500.0
2012-01-25 14:55:00,27.3,27.31,27.29,27.29,13700.0,22.7841,22.7924,22.7757,22.7757,13700.0
2012-01-25 15:00:00,27.3,27.32,27.29,27.3,9000.0,22.7841,22.8007,22.7757,22.7841,9000.0
2012-01-25 15:05:00,27.3,27.31,27.29,27.3,5100.0,22.7841,22.7924,22.7757,22.7841,5100.0
2012-01-25 15:10:00,27.3,27.36,27.3,27.36,17400.0,22.7841,22.8341,22.7841,22.8341,17400.0
2012-01-25 15:15:00,27.35,27.35,27.29,27.32,53200.0,22.8258,22.8258,22.7757,22.8007,53200.0
2012-01-25 15:20:00,27.33,27.34,27.32,27.33,5200.0,22.8091,22.8174,22.8007,22.8091,5200.0
2012-01-25 15:25:00,27.33,27.38,27.31,27.37,14500.0,22.8091,22.8508,22.7924,22.8425,14500.0
2012-01-25 15:30:00,27.38,27.4,27.37,27.38,3300.0,22.8508,22.8675,22.8425,22.8508,3300.0
2012-01-25 15:35:00,27.38,27.4,27.38,27.39,6300.0,22.8508,22.8675,22.8508,22.8592,6300.0
2012-01-25 15:40:00,27.39,27.41,27.39,27.41,5500.0,22.8592,22.8759,22.8592,22.8759,5500.0
2012-01-25 15:45:00,27.4,27.45,27.39,27.45,34200.0,22.8675,22.9092,22.8592,22.9092,34200.0
2012-01-25 15:50:00,27.44,27.45,27.39,27.41,37900.0,22.9009,22.9092,22.8592,22.8759,37900.0
2012-01-25 15:55:00,27.4,27.43,27.38,27.38,43100.0,22.8675,22.8925,22.8508,22.8508,43100.0
2012-01-26 09:30:00,27.58,27.66,27.5,27.65,11000.0,23.0177,23.0845,22.951,23.0762,11000.0
2012-01-26 09:35:00,27.64,27.64,27.55,27.59,4600.0,23.0678,23.0678,22.9927,23.0261,4600.0
2012-01-26 09:40:00,27.59,27.62,27.55,27.59,6100.0,23.0261,23.0511,22.9927,23.0261,6100.0
2012-01-26 09:45:00,27.56,27.6,27.53,27.58,3500.0,23.001,23.0344,22.976,23.0177,3500.0
2012-01-26 09:50:00,27.58,27.68,27.56,27.63,7900.0,23.0177,23.1012,23.001,23.0595,7900.0
2012-01-26 09:55:00,27.63,27.66,27.63,27.65,5200.0,23.0595,23.0845,23.0595,23.0762,5200.0
2012-01-26 10:00:00,27.64,27.66,27.61,27.63,5900.0,23.0678,23.0845,23.0428,23.0595,5900.0
2012-01-26 10:05:00,27.62,27.67,27.61,27.66,7800.0,23.0511,23.0928,23.0428,23.0845,7800.0
2012-01-26 10:10:00,27.66,27.69,27.65,27.68,13000.0,23.0845,23.1095,23.0762,23.1012,13000.0
2012-01-26 10:15:00,27.68,27.69,27.67,27.67,2600.0,23.1012,23.1095,23.0928,23.0928,2600.0
2012-01-26 10:20:00,27.66,27.69,27.66,27.69,6500.0,23.0845,23.1095,23.0845,23.1095,6500.0
2012-01-26 10:25:00,27.69,27.7,27.68,27.69,8600.0,23.1095,23.1179,23.1012,23.1095,8600.0
2012-01-26 10:30:00,27.7,27.71,27.67,27.67,19100.0,23.1179,23.1262,23.0928,23.0928,19100.0
2012-01-26 10:35:00,27.67,27.71,27.67,27.71,8400.0,23.0928,23.1262,23.0928,23.1262,8400.0
2012-01-26 10:40:00,27.71,27.71,27.68,27.68,8300.0,23.1262,23.1262,23.1012,23.1012,8300.0
2012-01-26 10:45:00,27.69,27.7,27.63,27.65,11300.0,23.1095,23.1179,23.0595,23.0762,11300.0
2012-01-26 10:50:00,27.64,27.66,27.64,27.66,4900.0,23.0678,23.0845,23.0678,23.0845,4900.0
2012-01-26 10:55:00,27.66,27.68,27.64,27.64,9400.0,23.0845,23.1012,23.0678,23.0678,9400.0
2012-01-26 11:00:00,27.63,27.74,27.59,27.7,47400.0,23.0595,23.1513,23.0261,23.1179,47400.0
2012-01-26 11:05:00,27.7,27.7,27.67,27.7,6400.0,23.1179,23.1179,23.0928,23.1179,6400.0
2012-01-26 11:10:00,27.71,27.72,27.69,27.72,3700.0,23.1262,23.1346,23.1095,23.1346,3700.0
2012-01-26 11:15:00,27.71,27.71,27.67,27.67,6700.0,23.1262,23.1262,23.0928,23.0928,6700.0
2012-01-26 11:20:00,27.66,27.66,27.53,27.53,9900.0,23.0845,23.0845,22.976,22.976,9900.0
2012-01-26 11:25:00,27.54,27.56,27.51,27.51,7300.0,22.9844,23.001,22.9593,22.9593,7300.0
2012-01-26 11:30:00,27.51,27.54,27.49,27.54,11600.0,22.9593,22.9844,22.9426,22.9844,11600.0
2012-01-26 11:35:00,27.53,27.53,27.48,27.48,5000.0,22.976,22.976,22.9343,22.9343,5000.0
2012-01-26 11:40:00,27.48,27.49,27.45,27.45,4500.0,22.9343,22.9426,22.9092,22.9092,4500.0
2012-01-26 11:45:00,27.45,27.48,27.45,27.47,7800.0,22.9092,22.9343,22.9092,22.9259,7800.0
2012-01-26 11:50:00,27.47,27.49,27.46,27.48,3200.0,22.9259,22.9426,22.9176,22.9343,3200.0
2012-01-26 11:55:00,27.48,27.49,27.45,27.46,6600.0,22.9343,22.9426,22.9092,22.9176,6600.0
2012-01-26 12:00:00,27.45,27.45,27.42,27.44,4600.0,22.9092,22.9092,22.8842,22.9009,4600.0
2012-01-26 12:05:00,27.45,27.45,27.43,27.43,4400.0,22.9092,22.9092,22.8925,22.8925,4400.0
2012-01-26 12:10:00,27.43,27.44,27.42,27.43,3800.0,22.8925,22.9009,22.8842,22.8925,3800.0
2012-01-26 12:15:00,27.43,27.46,27.38,27.38,20700.0,22.8925,22.9176,22.8508,22.8508,20700.0
2012-01-26 12:20:00,27.38,27.39,27.36,27.39,4900.0,22.8508,22.8592,22.8341,22.8592,4900.0
2012-01-26 12:25:00,27.39,27.43,27.39,27.42,4700.0,22.8592,22.8925,22.8592,22.8842,4700.0
2012-01-26 12:30:00,27.42,27.43,27.4,27.4,8400.0,22.8842,22.8925,22.8675,22.8675,8400.0
2012-01-26 12:35:00,27.39,27.39,27.36,27.36,3600.0,22.8592,22.8592,22.8341,22.8341,3600.0
2012-01-26 12:40:00,27.36,27.37,27.36,27.37,4600.0,22.8341,22.8425,22.8341,22.8425,4600.0
2012-01-26 12:45:00,27.36,27.38,27.36,27.38,3800.0,22.8341,22.8508,22.8341,22.8508,3800.0
2012-01-26 12:50:00,27.37,27.5,27.37,27.49,7800.0,22.8425,22.951,22.8425,22.9426,7800.0
2012-01-26 12:55:00,27.5,27.54,27.5,27.5,5000.0,22.951,22.9844,22.951,22.951,5000.0
2012-01-26 13:00:00,27.51,27.51,27.5,27.5,2500.0,22.9593,22.9593,22.951,22.951,2500.0
2012-01-26 13:05:00,27.5,27.51,27.49,27.49,2500.0,22.951,22.9593,22.9426,22.9426,2500.0
2012-01-26 13:10:00,27.49,27.54,27.49,27.53,4000.0,22.9426,22.9844,22.9426,22.976,4000.0
2012-01-26 13:15:00,27.52,27.53,27.5,27.5,3600.0,22.9677,22.976,22.951,22.951,3600.0
2012-01-26 13:20:00,27.49,27.57,27.49,27.56,6900.0,22.9426,23.0094,22.9426,23.001,6900.0
2012-01-26 13:25:00,27.57,27.59,27.56,27.57,4500.0,23.0094,23.0261,23.001,23.0094,4500.0
2012-01-26 13:30:00,27.58,27.6,27.58,27.59,2800.0,23.0177,23.0344,23.0177,23.0261,2800.0
2012-01-26 13:35:00,27.59,27.6,27.51,27.52,9000.0,23.0261,23.0344,22.9593,22.9677,9000.0
2012-01-26 13:40:00,27.53,27.53,27.51,27.52,2500.0,22.976,22.976,22.9593,22.9677,2500.0
2012-01-26 13:45:00,27.53,27.58,27.53,27.57,4500.0,22.976,23.0177,22.976,23.0094,4500.0
2012-01-26 13:50:00,27.57,27.59,27.57,27.59,3200.0,23.0094,23.0261,23.0094,23.0261,3200.0
2012-01-26 13:55:00,27.59,27.6,27.58,27.6,10600.0,23.0261,23.0344,23.0177,23.0344,10600.0
2012-01-26 14:00:00,27.6,27.61,27.58,27.58,5100.0,23.0344,23.0428,23.0177,23.0177,5100.0
2012-01-26 14:05:00,27.58,27.58,27.56,27.57,4700.0,23.0177,23.0177,23.001,23.0094,4700.0
2012-01-26 14:10:00,27.56,27.57,27.54,27.54,5400.0,23.001,23.0094,22.9844,22.9844,5400.0
2012-01-26 14:15:00,27.55,27.55,27.52,27.52,11100.0,22.9927,22.9927,22.9677,22.9677,11100.0
2012-01-26 14:20:00,27.52,27.53,27.5,27.51,5500.0,22.9677,22.976,22.951,22.9593,5500.0
2012-01-26 14:25:00,27.51,27.59,27.5,27.59,12300.0,22.9593,23.0261,22.951,23.0261,12300.0
2012-01-26 14:30:00,27.58,27.62,27.58,27.59,19300.0,23.0177,23.0511,23.0177,23.0261,19300.0
2012-01-26 14:35:00,27.59,27.61,27.49,27.51,62500.0,23.0261,23.0428,22.9426,22.9593,62500.0
2012-01-26 14:40:00,27.51,27.51,27.42,27.43,12900.0,22.9593,22.9593,22.8842,22.8925,12900.0
2012-01-26 14:45:00,27.43,27.44,27.42,27.43,13200.0,22.8925,22.9009,22.8842,22.8925,13200.0
2012-01-26 14:50:00,27.44,27.45,27.4,27.41,42100.0,22.9009,22.9092,22.8675,22.8759,42100.0
2012-01-26 14:55:00,27.41,27.41,27.37,27.37,15700.0,22.8759,22.8759,22.8425,22.8425,15700.0
2012-01-26 15:00:00,27.36,27.36,27.29,27.29,15800.0,22.8341,22.8341,22.7757,22.7757,15800.0
2012-01-26 15:05:00,27.3,27.3,27.26,27.27,15400.0,22.7841,22.7841,22.7507,22.759,15400.0
2012-01-26 15:10:00,27.26,27.28,27.23,27.24,22700.0,22.7507,22.7674,22.7256,22.734,22700.0
2012-01-26 15:15:00,27.25,27.25,27.18,27.18,27200.0,22.7423,22.7423,22.6839,22.6839,27200.0
2012-01-26 15:20:00,27.18,27.18,27.11,27.13,27000.0,22.6839,22.6839,22.6255,22.6422,27000.0
2012-01-26 15:25:00,27.14,27.17,27.1,27.1,24900.0,22.6505,22.6756,22.6171,22.6171,24900.0
2012-01-26 15:30:00,27.1,27.21,27.09,27.21,20200.0,22.6171,22.7089,22.6088,22.7089,20200.0
2012-01-26 15:35:00,27.2,27.21,27.17,27.21,20000.0,22.7006,22.7089,22.6756,22.7089,20000.0
2012-01-26 15:40:00,27.21,27.26,27.2,27.26,41300.0,22.7089,22.7507,22.7006,22.7507,41300.0
2012-01-26 15:45:00,27.26,27.26,27.23,27.25,39300.0,22.7507,22.7507,22.7256,22.7423,39300.0
2012-01-26 15:50:00,27.24,27.25,27.17,27.19,48400.0,22.734,22.7423,22.6756,22.6923,48400.0
2012-01-26 15:55:00,27.18,27.25,27.18,27.22,82900.0,22.6839,22.7423,22.6839,22.7173,82900.0
2012-01-27 09:30:00,29.04,30.0,28.94,29.9,170000.0,24.2362,25.0374,24.1528,24.954,170000.0
2012-01-27 09:35:00,29.89,29.9,29.37,29.5,128400.0,24.9456,24.954,24.5116,24.6201,128400.0
2012-01-27 09:40:00,29.49,29.95,29.39,29.93,104000.0,24.6118,24.9957,24.5283,24.979,104000.0
2012-01-27 09:45:00,29.94,29.95,29.77,29.83,78700.0,24.9873,24.9957,24.8455,24.8955,78700.0
2012-01-27 09:50:00,29.82,29.97,29.82,29.95,47200.0,24.8872,25.0124,24.8872,24.9957,47200.0
2012-01-27 09:55:00,29.96,30.0,29.91,29.98,99300.0,25.004,25.0374,24.9623,25.0207,99300.0
2012-01-27 10:00:00,29.98,30.0,29.8,29.96,81600.0,25.0207,25.0374,24.8705,25.004,81600.0
2012-01-27 10:05:00,29.96,29.99,29.95,29.99,48600.0,25.004,25.0291,24.9957,25.0291,48600.0
2012-01-27 10:10:00,29.99,30.47,29.9,30.44,311700.0,25.0291,25.4297,24.954,25.4046,311700.0
2012-01-27 10:15:00,30.45,30.8,30.33,30.46,152000.0,25.413,25.7051,25.3128,25.4213,152000.0
2012-01-27 10:20:00,30.46,30.7,30.42,30.54,86800.0,25.4213,25.6216,25.3879,25.4881,86800.0
2012-01-27 10:25:00,30.57,30.8,30.55,30.65,68400.0,25.5131,25.7051,25.4964,25.5799,68400.0
2012-01-27 10:30:00,30.65,30.65,30.33,30.33,48000.0,25.5799,25.5799,25.3128,25.3128,48000.0
2012-01-27 10:35:00,30.37,30.43,30.33,30.33,45500.0,25.3462,25.3963,25.3128,25.3128,45500.0
2012-01-27 10:40:00,30.34,30.36,30.17,30.21,74600.0,25.3212,25.3379,25.1793,25.2127,74600.0
2012-01-27 10:45:00,30.2,30.24,30.09,30.09,42500.0,25.2043,25.2377,25.1125,25.1125,42500.0
2012-01-27 10:50:00,30.09,30.25,30.08,30.2,30300.0,25.1125,25.2461,25.1042,25.2043,30300.0
2012-01-27 10:55:00,30.17,30.19,30.1,30.17,18600.0,25.1793,25.196,25.1209,25.1793,18600.0
2012-01-27 11:00:00,30.17,30.35,30.16,30.21,59900.0,25.1793,25.3295,25.171,25.2127,59900.0
2012-01-27 11:05:00,30.22,30.37,30.21,30.34,30500.0,25.221,25.3462,25.2127,25.3212,30500.0
2012-01-27 11:10:00,30.36,30.38,30.17,30.18,35000.0,25.3379,25.3546,25.1793,25.1876,35000.0
2012-01-27 11:15:00,30.19,30.21,30.0,30.01,56700.0,25.196,25.2127,25.0374,25.0458,56700.0
2012-01-27 11:20:00,30.0,30.19,29.9,30.12,33200.0,25.0374,25.196,24.954,25.1376,33200.0
2012-01-27 11:25:00,30.12,30.15,29.94,30.05,67600.0,25.1376,25.1626,24.9873,25.0792,67600.0
2012-01-27 11:30:00,30.03,30.13,30.03,30.09,16700.0,25.0625,25.1459,25.0625,25.1125,16700.0
2012-01-27 11:35:00,30.09,30.13,30.07,30.1,10300.0,25.1125,25.1459,25.0958,25.1209,10300.0
2012-01-27 11:40:00,30.09,30.13,30.0,30.06,12500.0,25.1125,25.1459,25.0374,25.0875,12500.0
2012-01-27 11:45:00,30.07,30.09,30.0,30.01,25900.0,25.0958,25.1125,25.0374,25.0458,25900.0
2012-01-27 11:50:00,30.01,30.05,29.95,29.95,35200.0,25.0458,25.0792,24.9957,24.9957,35200.0
2012-01-27 11:55:00,29.95,29.99,29.91,29.98,25400.0,24.9957,25.0291,24.9623,25.0207,25400.0
2012-01-27 12:00:00,29.98,30.06,29.97,30.04,16400.0,25.0207,25.0875,25.0124,25.0708,16400.0
2012-01-27 12:05:00,30.05,30.06,30.02,30.03,22200.0,25.0792,25.0875,25.0541,25.0625,22200.0
2012-01-27 12:10:00,30.03,30.09,29.98,30.09,22200.0,25.0625,25.1125,25.0207,25.1125,22200.0
2012-01-27 12:15:00,30.07,30.13,30.07,30.1,16600.0,25.0958,25.1459,25.0958,25.1209,16600.0
2012-01-27 12:20:00,30.1,30.11,29.99,30.0,13600.0,25.1209,25.1292,25.0291,25.0374,13600.0
2012-01-27 12:25:00,30.0,30.0,29.93,29.98,11000.0,25.0374,25.0374,24.979,25.0207,11000.0
2012-01-27 12:30:00,29.98,30.0,29.98,30.0,7300.0,25.0207,25.0374,25.0207,25.0374,7300.0
2012-01-27 12:35:00,30.0,30.01,29.98,30.0,16600.0,25.0374,25.0458,25.0207,25.0374,16600.0
2012-01-27 12:40:00,29.99,30.01,29.93,29.99,12300.0,25.0291,25.0458,24.979,25.0291,12300.0
2012-01-27 12:45:00,29.98,30.01,29.97,29.99,13300.0,25.0207,25.0458,25.0124,25.0291,13300.0
2012-01-27 12:50:00,29.98,30.0,29.88,29.88,16800.0,25.0207,25.0374,24.9373,24.9373,16800.0
2012-01-27 12:55:00,29.89,29.94,29.86,29.9,15700.0,24.9456,24.9873,24.9206,24.954,15700.0
2012-01-27 13:00:00,29.89,30.0,29.88,30.0,16400.0,24.9456,25.0374,24.9373,25.0374,16400.0
2012-01-27 13:05:00,30.0,30.03,29.99,30.0,12100.0,25.0374,25.0625,25.0291,25.0374,12100.0
2012-01-27 13:10:00,30.0,30.01,29.93,29.94,7100.0,25.0374,25.0458,24.979,24.9873,7100.0
2012-01-27 13:15:00,29.93,29.97,29.92,29.96,4800.0,24.979,25.0124,24.9707,25.004,4800.0
2012-01-27 13:20:00,29.97,30.0,29.96,29.98,5300.0,25.0124,25.0374,25.004,25.0207,5300.0
2012-01-27 13:25:00,29.99,30.01,29.98,29.98,14200.0,25.0291,25.0458,25.0207,25.0207,14200.0
2012-01-27 13:30:00,29.98,29.99,29.94,29.96,8800.0,25.0207,25.0291,24.9873,25.004,8800.0
2012-01-27 13:35:00,29.96,30.0,29.95,29.98,69600.0,25.004,25.0374,24.9957,25.0207,69600.0
2012-01-27 13:40:00,29.98,29.99,29.97,29.98,12600.0,25.0207,25.0291,25.0124,25.0207,12600.0
2012-01-27 13:45:00,29.97,29.99,29.97,29.98,11000.0,25.0124,25.0291,25.0124,25.0207,11000.0
2012-01-27 13:50:00,29.98,29.99,29.95,29.98,6000.0,25.0207,25.0291,24.9957,25.0207,6000.0
2012-01-27 13:55:00,29.97,30.0,29.94,29.96,32700.0,25.0124,25.0374,24.9873,25.004,32700.0
2012-01-27 14:00:00,29.98,30.0,29.97,29.98,11700.0,25.0207,25.0374,25.0124,25.0207,11700.0
2012-01-27 14:05:00,29.99,30.0,29.98,30.0,8500.0,25.0291,25.0374,25.0207,25.0374,8500.0
2012-01-27 14:10:00,30.0,30.0,29.99,29.99,8100.0,25.0374,25.0374,25.0291,25.0291,8100.0
2012-01-27 14:15:00,30.0,30.0,29.99,30.0,7600.0,25.0374,25.0374,25.0291,25.0374,7600.0
2012-01-27 14:20:00,29.99,30.0,29.97,29.99,19600.0,25.0291,25.0374,25.0124,25.0291,19600.0
2012-01-27 14:25:00,29.98,29.99,29.97,29.99,10900.0,25.0207,25.0291,25.0124,25.0291,10900.0
2012-01-27 14:30:00,29.99,30.0,29.99,29.99,6800.0,25.0291,25.0374,25.0291,25.0291,6800.0
2012-01-27 14:35:00,29.99,30.0,29.97,29.98,26900.0,25.0291,25.0374,25.0124,25.0207,26900.0
2012-01-27 14:40:00,29.98,29.99,29.97,29.98,9500.0,25.0207,25.0291,25.0124,25.0207,9500.0
2012-01-27 14:45:00,29.98,29.98,29.93,29.94,18000.0,25.0207,25.0207,24.979,24.9873,18000.0
2012-01-27 14:50:00,29.95,29.97,29.94,29.95,32100.0,24.9957,25.0124,24.9873,24.9957,32100.0
2012-01-27 14:55:00,29.95,29.99,29.95,29.99,20300.0,24.9957,25.0291,24.9957,25.0291,20300.0
2012-01-27 15:00:00,29.99,30.01,29.98,29.99,33000.0,25.0291,25.0458,25.0207,25.0291,33000.0
2012-01-27 15:05:00,29.99,30.01,29.98,29.99,16300.0,25.0291,25.0458,25.0207,25.0291,16300.0
2012-01-27 15:10:00,29.99,30.16,29.99,30.16,60000.0,25.0291,25.171,25.0291,25.171,60000.0
2012-01-27 15:15:00,30.14,30.19,30.14,30.19,19700.0,25.1543,25.196,25.1543,25.196,19700.0
2012-01-27 15:20:00,30.19,30.27,30.18,30.24,34900.0,25.196,25.2628,25.1876,25.2377,34900.0
2012-01-27 15:25:00,30.23,30.25,29.93,30.2,46000.0,25.2294,25.2461,24.979,25.2043,46000.0
2012-01-27 15:30:00,30.19,30.2,30.04,30.04,69900.0,25.196,25.2043,25.0708,25.0708,69900.0
2012-01-27 15:35:00,30.04,30.21,30.04,30.2,34000.0,25.0708,25.2127,25.0708,25.2043,34000.0
2012-01-27 15:40:00,30.2,30.35,30.2,30.34,41400.0,25.2043,25.3295,25.2043,25.3212,41400.0
2012-01-27 15:45:00,30.34,30.34,30.19,30.2,58200.0,25.3212,25.3212,25.196,25.2043,58200.0
2012-01-27 15:50:00,30.19,30.2,30.04,30.05,100400.0,25.196,25.2043,25.0708,25.0792,100400.0
2012-01-27 15:55:00,30.05,30.09,30.02,30.06,124200.0,25.0792,25.1125,25.0541,25.0875,124200.0
2012-01-30 09:30:00,29.45,29.52,29.26,29.34,73600.0,24.5784,24.6368,24.4198,24.4866,73600.0
2012-01-30 09:35:00,29.3,29.34,29.26,29.3,35000.0,24.4532,24.4866,24.4198,24.4532,35000.0
2012-01-30 09:40:00,29.27,29.48,29.27,29.44,30000.0,24.4282,24.6034,24.4282,24.5701,30000.0
2012-01-30 09:45:00,29.45,29.54,29.45,29.52,34900.0,24.5784,24.6535,24.5784,24.6368,34900.0
2012-01-30 09:50:00,29.51,29.54,29.42,29.54,40600.0,24.6285,24.6535,24.5534,24.6535,40600.0
2012-01-30 09:55:00,29.55,29.65,29.54,29.57,56500.0,24.6619,24.7453,24.6535,24.6786,56500.0
2012-01-30 10:00:00,29.55,29.55,29.44,29.45,14800.0,24.6619,24.6619,24.5701,24.5784,14800.0
2012-01-30 10:05:00,29.44,29.45,29.29,29.33,30300.0,24.5701,24.5784,24.4449,24.4783,30300.0
2012-01-30 10:10:00,29.34,29.37,29.29,29.3,15200.0,24.4866,24.5116,24.4449,24.4532,15200.0
2012-01-30 10:15:00,29.29,29.33,29.28,29.29,18900.0,24.4449,24.4783,24.4365,24.4449,18900.0
2012-01-30 10:20:00,29.29,29.33,29.29,29.31,13600.0,24.4449,24.4783,24.4449,24.4616,13600.0
2012-01-30 10:25:00,29.3,29.33,29.3,29.31,11200.0,24.4532,24.4783,24.4532,24.4616,11200.0
2012-01-30 10:30:00,29.31,29.32,29.29,29.32,14100.0,24.4616,24.4699,24.4449,24.4699,14100.0
2012-01-30 10:35:00,29.32,29.35,29.32,29.33,12200.0,24.4699,24.4949,24.4699,24.4783,12200.0
2012-01-30 10:40:00,29.33,29.36,29.32,29.33,14600.0,24.4783,24.5033,24.4699,24.4783,14600.0
2012-01-30 10:45:00,29.33,29.4,29.33,29.4,7800.0,24.4783,24.5367,24.4783,24.5367,7800.0
2012-01-30 10:50:00,29.4,29.41,29.37,29.38,12500.0,24.5367,24.545,24.5116,24.52,12500.0
2012-01-30 10:55:00,29.38,29.38,29.36,29.38,5300.0,24.52,24.52,24.5033,24.52,5300.0
2012-01-30 11:00:00,29.38,29.42,29.38,29.4,25300.0,24.52,24.5534,24.52,24.5367,25300.0
2012-01-30 11:05:00,29.39,29.43,29.39,29.43,20000.0,24.5283,24.5617,24.5283,24.5617,20000.0
2012-01-30 11:10:00,29.42,29.43,29.4,29.4,12200.0,24.5534,24.5617,24.5367,24.5367,12200.0
2012-01-30 11:15:00,29.39,29.47,29.39,29.46,8600.0,24.5283,24.5951,24.5283,24.5867,8600.0
2012-01-30 11:20:00,29.46,29.55,29.45,29.51,35900.0,24.5867,24.6619,24.5784,24.6285,35900.0
2012-01-30 11:25:00,29.5,29.51,29.46,29.47,12000.0,24.6201,24.6285,24.5867,24.5951,12000.0
2012-01-30 11:30:00,29.48,29.48,29.43,29.45,11000.0,24.6034,24.6034,24.5617,24.5784,11000.0
2012-01-30 11:35:00,29.46,29.48,29.45,29.47,9600.0,24.5867,24.6034,24.5784,24.5951,9600.0
2012-01-30 11:40:00,29.48,29.48,29.41,29.41,12700.0,24.6034,24.6034,24.545,24.545,12700.0
2012-01-30 11:45:00,29.4,29.42,29.4,29.42,8400.0,24.5367,24.5534,24.5367,24.5534,8400.0
2012-01-30 11:50:00,29.42,29.43,29.41,29.42,8700.0,24.5534,24.5617,24.545,24.5534,8700.0
2012-01-30 11:55:00,29.41,29.42,29.4,29.41,8100.0,24.545,24.5534,24.5367,24.545,8100.0
2012-01-30 12:00:00,29.41,29.45,29.4,29.45,7500.0,24.545,24.5784,24.5367,24.5784,7500.0
2012-01-30 12:05:00,29.45,29.51,29.45,29.5,36700.0,24.5784,24.6285,24.5784,24.6201,36700.0
2012-01-30 12:10:00,29.49,29.52,29.43,29.43,12800.0,24.6118,24.6368,24.5617,24.5617,12800.0
2012-01-30 12:15:00,29.43,29.44,29.41,29.42,25800.0,24.5617,24.5701,24.545,24.5534,25800.0
2012-01-30 12:20:00,29.42,29.45,29.41,29.44,7000.0,24.5534,24.5784,24.545,24.5701,7000.0
2012-01-30 12:25:00,29.45,29.45,29.41,29.41,12200.0,24.5784,24.5784,24.545,24.545,12200.0
2012-01-30 12:30:00,29.41,29.43,29.41,29.42,4000.0,24.545,24.5617,24.545,24.5534,4000.0
2012-01-30 12:35:00,29.43,29.43,29.41,29.42,9300.0,24.5617,24.5617,24.545,24.5534,9300.0
2012-01-30 12:40:00,29.42,29.46,29.42,29.44,12600.0,24.5534,24.5867,24.5534,24.5701,12600.0
2012-01-30 12:45:00,29.42,29.43,29.41,29.42,6800.0,24.5534,24.5617,24.545,24.5534,6800.0
2012-01-30 12:50:00,29.42,29.43,29.41,29.42,12600.0,24.5534,24.5617,24.545,24.5534,12600.0
2012-01-30 12:55:00,29.42,29.44,29.42,29.43,3500.0,24.5534,24.5701,24.5534,24.5617,3500.0
2012-01-30 13:00:00,29.44,29.44,29.41,29.43,7800.0,24.5701,24.5701,24.545,24.5617,7800.0
2012-01-30 13:05:00,29.41,29.42,29.37,29.37,13200.0,24.545,24.5534,24.5116,24.5116,13200.0
2012-01-30 13:10:00,29.36,29.36,29.32,29.35,9300.0,24.5033,24.5033,24.4699,24.4949,9300.0
2012-01-30 13:15:00,29.35,29.37,29.34,29.37,6700.0,24.4949,24.5116,24.4866,24.5116,6700.0
2012-01-30 13:20:00,29.36,29.4,29.36,29.4,6800.0,24.5033,24.5367,24.5033,24.5367,6800.0
2012-01-30 13:25:00,29.4,29.41,29.38,29.38,8400.0,24.5367,24.545,24.52,24.52,8400.0
2012-01-30 13:30:00,29.38,29.4,29.37,29.38,15400.0,24.52,24.5367,24.5116,24.52,15400.0
2012-01-30 13:35:00,29.39,29.4,29.37,29.38,19300.0,24.5283,24.5367,24.5116,24.52,19300.0
2012-01-30 13:40:00,29.39,29.44,29.39,29.41,19500.0,24.5283,24.5701,24.5283,24.545,19500.0
2012-01-30 13:45:00,29.41,29.42,29.39,29.4,17400.0,24.545,24.5534,24.5283,24.5367,17400.0
2012-01-30 13:50:00,29.39,29.42,29.39,29.41,19400.0,24.5283,24.5534,24.5283,24.545,19400.0
2012-01-30 13:55:00,29.41,29.42,29.41,29.42,5000.0,24.545,24.5534,24.545,24.5534,5000.0
2012-01-30 14:00:00,29.42,29.43,29.41,29.43,8100.0,24.5534,24.5617,24.545,24.5617,8100.0
2012-01-30 14:05:00,29.43,29.43,29.41,29.42,9200.0,24.5617,24.5617,24.545,24.5534,9200.0
2012-01-30 14:10:00,29.43,29.48,29.42,29.43,9500.0,24.5617,24.6034,24.5534,24.5617,9500.0
2012-01-30 14:15:00,29.43,29.44,29.42,29.42,4700.0,24.5617,24.5701,24.5534,24.5534,4700.0
2012-01-30 14:20:00,29.43,29.43,29.41,29.41,12500.0,24.5617,24.5617,24.545,24.545,12500.0
2012-01-30 14:25:00,29.41,29.42,29.4,29.41,10400.0,24.545,24.5534,24.5367,24.545,10400.0
2012-01-30 14:30:00,29.41,29.42,29.35,29.37,23900.0,24.545,24.5534,24.4949,24.5116,23900.0
2012-01-30 14:35:00,29.37,29.38,29.35,29.37,12100.0,24.5116,24.52,24.4949,24.5116,12100.0
2012-01-30 14:40:00,29.36,29.38,29.36,29.38,11300.0,24.5033,24.52,24.5033,24.52,11300.0
2012-01-30 14:45:00,29.38,29.38,29.34,29.36,24100.0,24.52,24.52,24.4866,24.5033,24100.0
2012-01-30 14:50:00,29.34,29.35,29.31,29.33,17900.0,24.4866,24.4949,24.4616,24.4783,17900.0
2012-01-30 14:55:00,29.33,29.35,29.32,29.34,13500.0,24.4783,24.4949,24.4699,24.4866,13500.0
2012-01-30 15:00:00,29.34,29.34,29.3,29.31,14900.0,24.4866,24.4866,24.4532,24.4616,14900.0
2012-01-30 15:05:00,29.3,29.33,29.3,29.33,19100.0,24.4532,24.4783,24.4532,24.4783,19100.0
2012-01-30 15:10:00,29.33,29.35,29.33,29.34,14800.0,24.4783,24.4949,24.4783,24.4866,14800.0
2012-01-30 15:15:00,29.34,29.34,29.32,29.33,24900.0,24.4866,24.4866,24.4699,24.4783,24900.0
2012-01-30 15:20:00,29.33,29.33,29.28,29.3,28000.0,24.4783,24.4783,24.4365,24.4532,28000.0
2012-01-30 15:25:00,29.3,29.31,29.28,29.29,15500.0,24.4532,24.4616,24.4365,24.4449,15500.0
2012-01-30 15:30:00,29.29,29.32,29.26,29.26,27400.0,24.4449,24.4699,24.4198,24.4198,27400.0
2012-01-30 15:35:00,29.26,29.27,29.23,29.24,23100.0,24.4198,24.4282,24.3948,24.4031,23100.0
2012-01-30 15:40:00,29.23,29.29,29.23,29.28,32200.0,24.3948,24.4449,24.3948,24.4365,32200.0
2012-01-30 15:45:00,29.28,29.28,29.24,29.28,48400.0,24.4365,24.4365,24.4031,24.4365,48400.0
2012-01-30 15:50:00,29.28,29.31,29.26,29.26,45500.0,24.4365,24.4616,24.4198,24.4198,45500.0
2012-01-30 15:55:00,29.26,29.3,29.26,29.3,67400.0,24.4198,24.4532,24.4198,24.4532,67400.0
2012-01-31 09:30:00,29.14,29.29,29.14,29.29,47600.0,24.3197,24.4449,24.3197,24.4449,47600.0
2012-01-31 09:35:00,29.29,29.41,29.28,29.39,9700.0,24.4449,24.545,24.4365,24.5283,9700.0
2012-01-31 09:40:00,29.43,29.43,29.32,29.33,7000.0,24.5617,24.5617,24.4699,24.4783,7000.0
2012-01-31 09:45:00,29.37,29.39,29.32,29.34,8100.0,24.5116,24.5283,24.4699,24.4866,8100.0
2012-01-31 09:50:00,29.33,29.4,29.28,29.39,11600.0,24.4783,24.5367,24.4365,24.5283,11600.0
2012-01-31 09:55:00,29.38,29.42,29.34,29.4,9900.0,24.52,24.5534,24.4866,24.5367,9900.0
2012-01-31 10:00:00,29.39,29.4,29.27,29.27,15800.0,24.5283,24.5367,24.4282,24.4282,15800.0
2012-01-31 10:05:00,29.26,29.26,29.16,29.19,6400.0,24.4198,24.4198,24.3364,24.3614,6400.0
2012-01-31 10:10:00,29.17,29.24,29.17,29.24,12900.0,24.3447,24.4031,24.3447,24.4031,12900.0
2012-01-31 10:15:00,29.24,29.24,29.16,29.17,9900.0,24.4031,24.4031,24.3364,24.3447,9900.0
2012-01-31 10:20:00,29.18,29.2,29.16,29.2,5700.0,24.3531,24.3698,24.3364,24.3698,5700.0
2012-01-31 10:25:00,29.22,29.26,29.2,29.23,4400.0,24.3864,24.4198,24.3698,24.3948,4400.0
2012-01-31 10:30:00,29.23,29.25,29.22,29.22,4500.0,24.3948,24.4115,24.3864,24.3864,4500.0
2012-01-31 10:35:00,29.2,29.2,29.1,29.12,7400.0,24.3698,24.3698,24.2863,24.303,7400.0
2012-01-31 10:40:00,29.1,29.12,29.09,29.1,5100.0,24.2863,24.303,24.278,24.2863,5100.0
2012-01-31 10:45:00,29.11,29.11,29.05,29.09,4400.0,24.2946,24.2946,24.2446,24.278,4400.0
2012-01-31 10:50:00,29.08,29.08,29.07,29.07,4400.0,24.2696,24.2696,24.2613,24.2613,4400.0
2012-01-31 10:55:00,29.07,29.07,29.05,29.05,8500.0,24.2613,24.2613,24.2446,24.2446,8500.0
2012-01-31 11:00:00,29.06,29.07,29.06,29.06,9100.0,24.2529,24.2613,24.2529,24.2529,9100.0
2012-01-31 11:05:00,29.06,29.11,29.05,29.09,5200.0,24.2529,24.2946,24.2446,24.278,5200.0
2012-01-31 11:10:00,29.09,29.09,28.93,28.95,34300.0,24.278,24.278,24.1444,24.1611,34300.0
2012-01-31 11:15:00,28.95,28.99,28.95,28.99,3100.0,24.1611,24.1945,24.1611,24.1945,3100.0
2012-01-31 11:20:00,28.99,28.99,28.98,28.99,8800.0,24.1945,24.1945,24.1861,24.1945,8800.0
2012-01-31 11:25:00,28.99,28.99,28.96,28.97,6900.0,24.1945,24.1945,24.1695,24.1778,6900.0
2012-01-31 11:30:00,28.96,28.97,28.92,28.92,40700.0,24.1695,24.1778,24.1361,24.1361,40700.0
2012-01-31 11:35:00,28.92,28.97,28.9,28.97,8800.0,24.1361,24.1778,24.1194,24.1778,8800.0
2012-01-31 11:40:00,28.98,28.98,28.96,28.97,8100.0,24.1861,24.1861,24.1695,24.1778,8100.0
2012-01-31 11:45:00,28.98,28.98,28.96,28.98,11200.0,24.1861,24.1861,24.1695,24.1861,11200.0
2012-01-31 11:50:00,28.99,29.0,28.96,28.97,8400.0,24.1945,24.2028,24.1695,24.1778,8400.0
2012-01-31 11:55:00,28.98,29.0,28.98,29.0,9800.0,24.1861,24.2028,24.1861,24.2028,9800.0
2012-01-31 12:00:00,28.99,28.99,28.98,28.99,12900.0,24.1945,24.1945,24.1861,24.1945,12900.0
2012-01-31 12:05:00,28.99,28.99,28.97,28.98,9100.0,24.1945,24.1945,24.1778,24.1861,9100.0
2012-01-31 12:10:00,28.98,28.99,28.98,28.99,6300.0,24.1861,24.1945,24.1861,24.1945,6300.0
2012-01-31 12:15:00,28.99,28.99,28.98,28.98,8600.0,24.1945,24.1945,24.1861,24.1861,8600.0
2012-01-31 12:20:00,29.0,29.01,28.99,29.01,4100.0,24.2028,24.2112,24.1945,24.2112,4100.0
2012-01-31 12:25:00,29.01,29.04,29.01,29.04,2900.0,24.2112,24.2362,24.2112,24.2362,2900.0
2012-01-31 12:30:00,29.04,29.11,29.04,29.11,8600.0,24.2362,24.2946,24.2362,24.2946,8600.0
2012-01-31 12:35:00,29.12,29.12,29.11,29.11,2800.0,24.303,24.303,24.2946,24.2946,2800.0
2012-01-31 12:40:00,29.1,29.1,29.03,29.03,3000.0,24.2863,24.2863,24.2279,24.2279,3000.0
2012-01-31 12:45:00,29.03,29.04,29.03,29.03,900.0,24.2279,24.2362,24.2279,24.2279,900.0
2012-01-31 12:50:00,29.03,29.05,29.03,29.04,5600.0,24.2279,24.2446,24.2279,24.2362,5600.0
2012-01-31 12:55:00,29.05,29.05,29.04,29.04,1800.0,24.2446,24.2446,24.2362,24.2362,1800.0
2012-01-31 13:00:00,29.04,29.13,29.04,29.13,12600.0,24.2362,24.3113,24.2362,24.3113,12600.0
2012-01-31 13:05:00,29.14,29.18,29.14,29.15,8000.0,24.3197,24.3531,24.3197,24.328,8000.0
2012-01-31 13:10:00,29.14,29.16,29.12,29.12,3300.0,24.3197,24.3364,24.303,24.303,3300.0
2012-01-31 13:15:00,29.12,29.15,29.12,29.15,5100.0,24.303,24.328,24.303,24.328,5100.0
2012-01-31 13:20:00,29.15,29.19,29.15,29.19,5000.0,24.328,24.3614,24.328,24.3614,5000.0
2012-01-31 13:25:00,29.19,29.2,29.16,29.16,3600.0,24.3614,24.3698,24.3364,24.3364,3600.0
2012-01-31 13:30:00,29.17,29.18,29.15,29.16,3300.0,24.3447,24.3531,24.328,24.3364,3300.0
2012-01-31 13:35:00,29.15,29.16,29.13,29.14,2400.0,24.328,24.3364,24.3113,24.3197,2400.0
2012-01-31 13:40:00,29.13,29.13,29.12,29.13,2300.0,24.3113,24.3113,24.303,24.3113,2300.0
2012-01-31 13:45:00,29.13,29.17,29.13,29.15,7000.0,24.3113,24.3447,24.3113,24.328,7000.0
2012-01-31 13:50:00,29.15,29.16,29.13,29.15,6000.0,24.328,24.3364,24.3113,24.328,6000.0
2012-01-31 13:55:00,29.16,29.18,29.16,29.16,3800.0,24.3364,24.3531,24.3364,24.3364,3800.0
2012-01-31 14:00:00,29.17,29.17,29.13,29.13,4400.0,24.3447,24.3447,24.3113,24.3113,4400.0
2012-01-31 14:05:00,29.14,29.15,29.13,29.13,2500.0,24.3197,24.328,24.3113,24.3113,2500.0
2012-01-31 14:10:00,29.13,29.16,29.12,29.15,3100.0,24.3113,24.3364,24.303,24.328,3100.0
2012-01-31 14:15:00,29.15,29.18,29.14,29.18,5200.0,24.328,24.3531,24.3197,24.3531,5200.0
2012-01-31 14:20:00,29.19,29.25,29.19,29.21,6400.0,24.3614,24.4115,24.3614,24.3781,6400.0
2012-01-31 14:25:00,29.21,29.23,29.2,29.2,5600.0,24.3781,24.3948,24.3698,24.3698,5600.0
2012-01-31 14:30:00,29.21,29.24,29.17,29.19,25800.0,24.3781,24.4031,24.3447,24.3614,25800.0
2012-01-31 14:35:00,29.19,29.21,29.19,29.21,7500.0,24.3614,24.3781,24.3614,24.3781,7500.0
2012-01-31 14:40:00,29.2,29.21,29.2,29.21,4600.0,24.3698,24.3781,24.3698,24.3781,4600.0
2012-01-31 14:45:00,29.2,29.2,29.17,29.19,7200.0,24.3698,24.3698,24.3447,24.3614,7200.0
2012-01-31 14:50:00,29.18,29.22,29.18,29.22,8200.0,24.3531,24.3864,24.3531,24.3864,8200.0
2012-01-31 14:55:00,29.22,29.23,29.21,29.22,4100.0,24.3864,24.3948,24.3781,24.3864,4100.0
2012-01-31 15:00:00,29.21,29.22,29.19,29.2,8200.0,24.3781,24.3864,24.3614,24.3698,8200.0
2012-01-31 15:05:00,29.2,29.23,29.19,29.23,8400.0,24.3698,24.3948,24.3614,24.3948,8400.0
2012-01-31 15:10:00,29.23,29.25,29.22,29.24,7100.0,24.3948,24.4115,24.3864,24.4031,7100.0
2012-01-31 15:15:00,29.24,29.26,29.24,29.24,6500.0,24.4031,24.4198,24.4031,24.4031,6500.0
2012-01-31 15:20:00,29.23,29.24,29.19,29.2,29300.0,24.3948,24.4031,24.3614,24.3698,29300.0
2012-01-31 15:25:00,29.2,29.2,29.16,29.18,16400.0,24.3698,24.3698,24.3364,24.3531,16400.0
2012-01-31 15:30:00,29.18,29.18,29.09,29.1,11000.0,24.3531,24.3531,24.278,24.2863,11000.0
2012-01-31 15:35:00,29.11,29.11,29.07,29.08,9100.0,24.2946,24.2946,24.2613,24.2696,9100.0
2012-01-31 15:40:00,29.09,29.1,29.08,29.08,12500.0,24.278,24.2863,24.2696,24.2696,12500.0
2012-01-31 15:45:00,29.08,29.11,29.05,29.05,31900.0,24.2696,24.2946,24.2446,24.2446,31900.0
2012-01-31 15:50:00,29.05,29.07,29.02,29.03,28600.0,24.2446,24.2613,24.2195,24.2279,28600.0
2012-01-31 15:55:00,29.03,29.1,29.03,29.04,64400.0,24.2279,24.2863,24.2279,24.2362,64400.0
2012-02-01 09:30:00,29.03,29.03,28.67,28.9,65000.0,24.2279,24.2279,23.9274,24.1194,65000.0
2012-02-01 09:35:00,28.94,29.12,28.92,29.03,18800.0,24.1528,24.303,24.1361,24.2279,18800.0
2012-02-01 09:40:00,29.03,29.04,28.92,28.92,18700.0,24.2279,24.2362,24.1361,24.1361,18700.0
2012-02-01 09:45:00,28.94,29.02,28.94,29.0,5400.0,24.1528,24.2195,24.1528,24.2028,5400.0
2012-02-01 09:50:00,29.0,29.1,29.0,29.08,7800.0,24.2028,24.2863,24.2028,24.2696,7800.0
2012-02-01 09:55:00,29.08,29.16,29.08,29.14,8900.0,24.2696,24.3364,24.2696,24.3197,8900.0
2012-02-01 10:00:00,29.14,29.19,29.08,29.18,15500.0,24.3197,24.3614,24.2696,24.3531,15500.0
2012-02-01 10:05:00,29.19,29.24,29.18,29.22,12100.0,24.3614,24.4031,24.3531,24.3864,12100.0
2012-02-01 10:10:00,29.25,29.33,29.25,29.33,7800.0,24.4115,24.4783,24.4115,24.4783,7800.0
2012-02-01 10:15:00,29.34,29.36,29.33,29.36,2100.0,24.4866,24.5033,24.4783,24.5033,2100.0
2012-02-01 10:20:00,29.36,29.42,29.36,29.39,15000.0,24.5033,24.5534,24.5033,24.5283,15000.0
2012-02-01 10:25:00,29.41,29.42,29.4,29.41,14500.0,24.545,24.5534,24.5367,24.545,14500.0
2012-02-01 10:30:00,29.41,29.41,29.38,29.41,6900.0,24.545,24.545,24.52,24.545,6900.0
2012-02-01 10:35:00,29.38,29.39,29.35,29.37,3900.0,24.52,24.5283,24.4949,24.5116,3900.0
2012-02-01 10:40:00,29.37,29.39,29.37,29.37,6300.0,24.5116,24.5283,24.5116,24.5116,6300.0
2012-02-01 10:45:00,29.39,29.42,29.39,29.41,8900.0,24.5283,24.5534,24.5283,24.545,8900.0
2012-02-01 10:50:00,29.41,29.42,29.39,29.39,8300.0,24.545,24.5534,24.5283,24.5283,8300.0
2012-02-01 10:55:00,29.39,29.41,29.39,29.4,9300.0,24.5283,24.545,24.5283,24.5367,9300.0
2012-02-01 11:00:00,29.41,29.44,29.41,29.42,12600.0,24.545,24.5701,24.545,24.5534,12600.0
2012-02-01 11:05:00,29.41,29.44,29.41,29.43,15000.0,24.545,24.5701,24.545,24.5617,15000.0
2012-02-01 11:10:00,29.43,29.44,29.42,29.42,8800.0,24.5617,24.5701,24.5534,24.5534,8800.0
2012-02-01 11:15:00,29.42,29.45,29.4,29.42,11300.0,24.5534,24.5784,24.5367,24.5534,11300.0
2012-02-01 11:20:00,29.42,29.42,29.39,29.41,13000.0,24.5534,24.5534,24.5283,24.545,13000.0
2012-02-01 11:25:00,29.41,29.45,29.41,29.45,5700.0,24.545,24.5784,24.545,24.5784,5700.0
2012-02-01 11:30:00,29.45,29.5,29.45,29.5,6600.0,24.5784,24.6201,24.5784,24.6201,6600.0
2012-02-01 11:35:00,29.5,29.5,29.48,29.5,1800.0,24.6201,24.6201,24.6034,24.6201,1800.0
2012-02-01 11:40:00,29.49,29.51,29.49,29.51,7000.0,24.6118,24.6285,24.6118,24.6285,7000.0
2012-02-01 11:45:00,29.51,29.51,29.47,29.49,5900.0,24.6285,24.6285,24.5951,24.6118,5900.0
2012-02-01 11:50:00,29.5,29.51,29.5,29.5,5100.0,24.6201,24.6285,24.6201,24.6201,5100.0
2012-02-01 11:55:00,29.51,29.51,29.47,29.47,3700.0,24.6285,24.6285,24.5951,24.5951,3700.0
2012-02-01 12:00:00,29.47,29.47,29.44,29.44,4500.0,24.5951,24.5951,24.5701,24.5701,4500.0
2012-02-01 12:05:00,29.44,29.44,29.43,29.43,1400.0,24.5701,24.5701,24.5617,24.5617,1400.0
2012-02-01 12:10:00,29.43,29.43,29.37,29.37,10200.0,24.5617,24.5617,24.5116,24.5116,10200.0
2012-02-01 12:15:00,29.37,29.39,29.37,29.39,5700.0,24.5116,24.5283,24.5116,24.5283,5700.0
2012-02-01 12:20:00,29.39,29.4,29.39,29.4,2900.0,24.5283,24.5367,24.5283,24.5367,2900.0
2012-02-01 12:25:00,29.39,29.4,29.32,29.35,18400.0,24.5283,24.5367,24.4699,24.4949,18400.0
2012-02-01 12:30:00,29.36,29.41,29.35,29.41,3300.0,24.5033,24.545,24.4949,24.545,3300.0
2012-02-01 12:35:00,29.41,29.45,29.4,29.41,9600.0,24.545,24.5784,24.5367,24.545,9600.0
2012-02-01 12:40:00,29.42,29.42,29.38,29.38,3600.0,24.5534,24.5534,24.52,24.52,3600.0
2012-02-01 12:45:00,29.38,29.39,29.38,29.39,2400.0,24.52,24.5283,24.52,24.5283,2400.0
2012-02-01 12:50:00,29.39,29.41,29.39,29.41,23800.0,24.5283,24.545,24.5283,24.545,23800.0
2012-02-01 12:55:00,29.41,29.41,29.4,29.4,1000.0,24.545,24.545,24.5367,24.5367,1000.0
2012-02-01 13:00:00,29.4,29.41,29.4,29.41,1300.0,24.5367,24.545,24.5367,24.545,1300.0
2012-02-01 13:05:00,29.41,29.41,29.37,29.4,13700.0,24.545,24.545,24.5116,24.5367,13700.0
2012-02-01 13:10:00,29.4,29.43,29.4,29.42,3800.0,24.5367,24.5617,24.5367,24.5534,3800.0
2012-02-01 13:15:00,29.42,29.42,29.41,29.42,3300.0,24.5534,24.5534,24.545,24.5534,3300.0
2012-02-01 13:20:00,29.43,29.45,29.42,29.45,5500.0,24.5617,24.5784,24.5534,24.5784,5500.0
2012-02-01 13:25:00,29.45,29.46,29.44,29.46,9000.0,24.5784,24.5867,24.5701,24.5867,9000.0
2012-02-01 13:30:00,29.46,29.47,29.45,29.47,7000.0,24.5867,24.5951,24.5784,24.5951,7000.0
2012-02-01 13:35:00,29.48,29.48,29.46,29.48,6900.0,24.6034,24.6034,24.5867,24.6034,6900.0
2012-02-01 13:40:00,29.48,29.5,29.43,29.43,6800.0,24.6034,24.6201,24.5617,24.5617,6800.0
2012-02-01 13:45:00,29.43,29.46,29.43,29.45,5800.0,24.5617,24.5867,24.5617,24.5784,5800.0
2012-02-01 13:50:00,29.44,29.44,29.39,29.4,8900.0,24.5701,24.5701,24.5283,24.5367,8900.0
2012-02-01 13:55:00,29.4,29.4,29.37,29.38,4500.0,24.5367,24.5367,24.5116,24.52,4500.0
2012-02-01 14:00:00,29.39,29.42,29.39,29.4,5700.0,24.5283,24.5534,24.5283,24.5367,5700.0
2012-02-01 14:05:00,29.4,29.4,29.39,29.39,1300.0,24.5367,24.5367,24.5283,24.5283,1300.0
2012-02-01 14:10:00,29.4,29.4,29.38,29.38,11100.0,24.5367,24.5367,24.52,24.52,11100.0
2012-02-01 14:15:00,29.38,29.39,29.37,29.38,3900.0,24.52,24.5283,24.5116,24.52,3900.0
2012-02-01 14:20:00,29.37,29.38,29.35,29.35,7100.0,24.5116,24.52,24.4949,24.4949,7100.0
2012-02-01 14:25:00,29.35,29.35,29.32,29.34,11100.0,24.4949,24.4949,24.4699,24.4866,11100.0
2012-02-01 14:30:00,29.35,29.35,29.31,29.31,6600.0,24.4949,24.4949,24.4616,24.4616,6600.0
2012-02-01 14:35:00,29.31,29.35,29.31,29.35,7900.0,24.4616,24.4949,24.4616,24.4949,7900.0
2012-02-01 14:40:00,29.34,29.35,29.29,29.3,20800.0,24.4866,24.4949,24.4449,24.4532,20800.0
2012-02-01 14:45:00,29.29,29.3,29.26,29.28,13600.0,24.4449,24.4532,24.4198,24.4365,13600.0
2012-02-01 14:50:00,29.27,29.28,29.26,29.28,24900.0,24.4282,24.4365,24.4198,24.4365,24900.0
2012-02-01 14:55:00,29.28,29.29,29.26,29.26,15200.0,24.4365,24.4449,24.4198,24.4198,15200.0
2012-02-01 15:00:00,29.26,29.26,29.23,29.25,28600.0,24.4198,24.4198,24.3948,24.4115,28600.0
2012-02-01 15:05:00,29.25,29.26,29.23,29.23,34800.0,24.4115,24.4198,24.3948,24.3948,34800.0
2012-02-01 15:10:00,29.23,29.23,29.17,29.17,25300.0,24.3948,24.3948,24.3447,24.3447,25300.0
2012-02-01 15:15:00,29.17,29.18,29.15,29.17,42700.0,24.3447,24.3531,24.328,24.3447,42700.0
2012-02-01 15:20:00,29.18,29.18,29.14,29.17,58000.0,24.3531,24.3531,24.3197,24.3447,58000.0
2012-02-01 15:25:00,29.17,29.17,29.11,29.12,37300.0,24.3447,24.3447,24.2946,24.303,37300.0
2012-02-01 15:30:00,29.13,29.13,29.12,29.12,13500.0,24.3113,24.3113,24.303,24.303,13500.0
2012-02-01 15:35:00,29.12,29.13,29.12,29.13,17400.0,24.303,24.3113,24.303,24.3113,17400.0
2012-02-01 15:40:00,29.13,29.14,29.12,29.13,20300.0,24.3113,24.3197,24.303,24.3113,20300.0
2012-02-01 15:45:00,29.14,29.2,29.14,29.19,50500.0,24.3197,24.3698,24.3197,24.3614,50500.0
2012-02-01 15:50:00,29.19,29.2,29.11,29.11,79100.0,24.3614,24.3698,24.2946,24.2946,79100.0
2012-02-01 15:55:00,29.11,29.18,29.11,29.17,87900.0,24.2946,24.3531,24.2946,24.3447,87900.0
2012-02-02 09:30:00,29.3,29.3,29.09,29.17,29500.0,24.4532,24.4532,24.278,24.3447,29500.0
2012-02-02 09:35:00,29.16,29.22,29.15,29.15,1200.0,24.3364,24.3864,24.328,24.328,1200.0
2012-02-02 09:40:00,29.15,29.17,29.09,29.11,5100.0,24.328,24.3447,24.278,24.2946,5100.0
2012-02-02 09:45:00,29.1,29.13,29.1,29.13,3400.0,24.2863,24.3113,24.2863,24.3113,3400.0
2012-02-02 09:50:00,29.13,29.15,29.12,29.14,4100.0,24.3113,24.328,24.303,24.3197,4100.0
2012-02-02 09:55:00,29.14,29.19,29.12,29.19,4700.0,24.3197,24.3614,24.303,24.3614,4700.0
2012-02-02 10:00:00,29.18,29.23,29.18,29.23,6700.0,24.3531,24.3948,24.3531,24.3948,6700.0
2012-02-02 10:05:00,29.23,29.28,29.23,29.28,5500.0,24.3948,24.4365,24.3948,24.4365,5500.0
2012-02-02 10:10:00,29.29,29.29,29.27,29.29,7800.0,24.4449,24.4449,24.4282,24.4449,7800.0
2012-02-02 10:15:00,29.28,29.35,29.27,29.35,18000.0,24.4365,24.4949,24.4282,24.4949,18000.0
2012-02-02 10:20:00,29.35,29.37,29.35,29.35,5000.0,24.4949,24.5116,24.4949,24.4949,5000.0
2012-02-02 10:25:00,29.36,29.37,29.35,29.35,5100.0,24.5033,24.5116,24.4949,24.4949,5100.0
2012-02-02 10:30:00,29.35,29.37,29.35,29.37,4400.0,24.4949,24.5116,24.4949,24.5116,4400.0
2012-02-02 10:35:00,29.36,29.37,29.36,29.37,7100.0,24.5033,24.5116,24.5033,24.5116,7100.0
2012-02-02 10:40:00,29.36,29.41,29.36,29.41,13800.0,24.5033,24.545,24.5033,24.545,13800.0
2012-02-02 10:45:00,29.41,29.43,29.4,29.42,2300.0,24.545,24.5617,24.5367,24.5534,2300.0
2012-02-02 10:50:00,29.43,29.44,29.43,29.43,4700.0,24.5617,24.5701,24.5617,24.5617,4700.0
2012-02-02 10:55:00,29.43,29.43,29.41,29.41,6600.0,24.5617,24.5617,24.545,24.545,6600.0
2012-02-02 11:00:00,29.41,29.42,29.39,29.39,4900.0,24.545,24.5534,24.5283,24.5283,4900.0
2012-02-02 11:05:00,29.39,29.39,29.32,29.33,4600.0,24.5283,24.5283,24.4699,24.4783,4600.0
2012-02-02 11:10:00,29.33,29.38,29.33,29.37,10200.0,24.4783,24.52,24.4783,24.5116,10200.0
2012-02-02 11:15:00,29.37,29.38,29.36,29.37,4000.0,24.5116,24.52,24.5033,24.5116,4000.0
2012-02-02 11:20:00,29.36,29.39,29.36,29.37,26800.0,24.5033,24.5283,24.5033,24.5116,26800.0
2012-02-02 11:25:00,29.37,29.37,29.36,29.36,6900.0,24.5116,24.5116,24.5033,24.5033,6900.0
2012-02-02 11:30:00,29.36,29.38,29.36,29.36,18900.0,24.5033,24.52,24.5033,24.5033,18900.0
2012-02-02 11:35:00,29.36,29.37,29.35,29.36,18300.0,24.5033,24.5116,24.4949,24.5033,18300.0
2012-02-02 11:40:00,29.37,29.37,29.36,29.37,4500.0,24.5116,24.5116,24.5033,24.5116,4500.0
2012-02-02 11:45:00,29.36,29.37,29.36,29.36,3200.0,24.5033,24.5116,24.5033,24.5033,3200.0
2012-02-02 11:50:00,29.36,29.38,29.34,29.34,8200.0,24.5033,24.52,24.4866,24.4866,8200.0
2012-02-02 11:55:00,29.34,29.35,29.32,29.33,4900.0,24.4866,24.4949,24.4699,24.4783,4900.0
2012-02-02 12:00:00,29.33,29.35,29.33,29.35,3500.0,24.4783,24.4949,24.4783,24.4949,3500.0
2012-02-02 12:05:00,29.34,29.35,29.31,29.32,8500.0,24.4866,24.4949,24.4616,24.4699,8500.0
2012-02-02 12:10:00,29.32,29.33,29.31,29.32,4000.0,24.4699,24.4783,24.4616,24.4699,4000.0
2012-02-02 12:15:00,29.32,29.35,29.3,29.35,11300.0,24.4699,24.4949,24.4532,24.4949,11300.0
2012-02-02 12:20:00,29.35,29.39,29.35,29.38,5800.0,24.4949,24.5283,24.4949,24.52,5800.0
2012-02-02 12:25:00,29.39,29.4,29.39,29.39,2200.0,24.5283,24.5367,24.5283,24.5283,2200.0
2012-02-02 12:30:00,29.39,29.4,29.34,29.34,5100.0,24.5283,24.5367,24.4866,24.4866,5100.0
2012-02-02 12:35:00,29.33,29.33,29.26,29.26,2500.0,24.4783,24.4783,24.4198,24.4198,2500.0
2012-02-02 12:40:00,29.26,29.27,29.26,29.26,6200.0,24.4198,24.4282,24.4198,24.4198,6200.0
2012-02-02 12:45:00,29.27,29.31,29.27,29.3,7200.0,24.4282,24.4616,24.4282,24.4532,7200.0
2012-02-02 12:50:00,29.3,29.31,29.29,29.3,1000.0,24.4532,24.4616,24.4449,24.4532,1000.0
2012-02-02 12:55:00,29.29,29.3,29.29,29.29,600.0,24.4449,24.4532,24.4449,24.4449,600.0
2012-02-02 13:00:00,29.29,29.31,29.29,29.3,2400.0,24.4449,24.4616,24.4449,24.4532,2400.0
2012-02-02 13:05:00,29.3,29.32,29.3,29.32,1600.0,24.4532,24.4699,24.4532,24.4699,1600.0
2012-02-02 13:10:00,29.31,29.33,29.31,29.31,4500.0,24.4616,24.4783,24.4616,24.4616,4500.0
2012-02-02 13:15:00,29.32,29.32,29.3,29.31,4300.0,24.4699,24.4699,24.4532,24.4616,4300.0
2012-02-02 13:20:00,29.3,29.3,29.29,29.29,3200.0,24.4532,24.4532,24.4449,24.4449,3200.0
2012-02-02 13:25:00,29.28,29.29,29.27,29.28,9200.0,24.4365,24.4449,24.4282,24.4365,9200.0
2012-02-02 13:30:00,29.27,29.28,29.27,29.28,1700.0,24.4282,24.4365,24.4282,24.4365,1700.0
2012-02-02 13:35:00,29.28,29.28,29.27,29.28,2500.0,24.4365,24.4365,24.4282,24.4365,2500.0
2012-02-02 13:40:00,29.28,29.3,29.24,29.25,36200.0,24.4365,24.4532,24.4031,24.4115,36200.0
2012-02-02 13:45:00,29.25,29.25,29.23,29.25,6900.0,24.4115,24.4115,24.3948,24.4115,6900.0
2012-02-02 13:50:00,29.25,29.25,29.24,29.25,22500.0,24.4115,24.4115,24.4031,24.4115,22500.0
2012-02-02 13:55:00,29.25,29.25,29.19,29.19,23700.0,24.4115,24.4115,24.3614,24.3614,23700.0
2012-02-02 14:00:00,29.19,29.2,29.19,29.2,600.0,24.3614,24.3698,24.3614,24.3698,600.0
2012-02-02 14:05:00,29.2,29.2,29.19,29.2,5100.0,24.3698,24.3698,24.3614,24.3698,5100.0
2012-02-02 14:10:00,29.2,29.2,29.19,29.2,2600.0,24.3698,24.3698,24.3614,24.3698,2600.0
2012-02-02 14:15:00,29.19,29.2,29.19,29.19,17800.0,24.3614,24.3698,24.3614,24.3614,17800.0
2012-02-02 14:20:00,29.2,29.22,29.19,29.22,8300.0,24.3698,24.3864,24.3614,24.3864,8300.0
2012-02-02 14:25:00,29.21,29.22,29.19,29.2,6600.0,24.3781,24.3864,24.3614,24.3698,6600.0
2012-02-02 14:30:00,29.2,29.2,29.19,29.2,3400.0,24.3698,24.3698,24.3614,24.3698,3400.0
2012-02-02 14:35:00,29.2,29.2,29.2,29.2,2800.0,24.3698,24.3698,24.3698,24.3698,2800.0
2012-02-02 14:40:00,29.19,29.22,29.19,29.21,26500.0,24.3614,24.3864,24.3614,24.3781,26500.0
2012-02-02 14:45:00,29.21,29.21,29.2,29.21,8200.0,24.3781,24.3781,24.3698,24.3781,8200.0
2012-02-02 14:50:00,29.2,29.2,29.16,29.17,6200.0,24.3698,24.3698,24.3364,24.3447,6200.0
2012-02-02 14:55:00,29.18,29.2,29.17,29.17,7500.0,24.3531,24.3698,24.3447,24.3447,7500.0
2012-02-02 15:00:00,29.18,29.2,29.17,29.18,9400.0,24.3531,24.3698,24.3447,24.3531,9400.0
2012-02-02 15:05:00,29.18,29.21,29.18,29.2,9100.0,24.3531,24.3781,24.3531,24.3698,9100.0
2012-02-02 15:10:00,29.19,29.22,29.18,29.21,15900.0,24.3614,24.3864,24.3531,24.3781,15900.0
2012-02-02 15:15:00,29.21,29.21,29.16,29.16,75600.0,24.3781,24.3781,24.3364,24.3364,75600.0
2012-02-02 15:20:00,29.16,29.18,29.16,29.18,9400.0,24.3364,24.3531,24.3364,24.3531,9400.0
2012-02-02 15:25:00,29.18,29.19,29.16,29.17,18900.0,24.3531,24.3614,24.3364,24.3447,18900.0
2012-02-02 15:30:00,29.18,29.19,29.17,29.17,23500.0,24.3531,24.3614,24.3447,24.3447,23500.0
2012-02-02 15:35:00,29.17,29.19,29.17,29.18,13200.0,24.3447,24.3614,24.3447,24.3531,13200.0
2012-02-02 15:40:00,29.18,29.18,29.16,29.16,17300.0,24.3531,24.3531,24.3364,24.3364,17300.0
2012-02-02 15:45:00,29.17,29.18,29.16,29.18,16300.0,24.3447,24.3531,24.3364,24.3531,16300.0
2012-02-02 15:50:00,29.18,29.19,29.16,29.16,30900.0,24.3531,24.3614,24.3364,24.3364,30900.0
2012-02-02 15:55:00,29.17,29.19,29.16,29.19,61600.0,24.3447,24.3614,24.3364,24.3614,61600.0
2012-02-03 09:30:00,29.35,29.35,29.16,29.21,24300.0,24.4949,24.4949,24.3364,24.3781,24300.0
2012-02-03 09:35:00,29.2,29.21,29.2,29.21,2800.0,24.3698,24.3781,24.3698,24.3781,2800.0
2012-02-03 09:40:00,29.21,29.36,29.21,29.34,39300.0,24.3781,24.5033,24.3781,24.4866,39300.0
2012-02-03 09:45:00,29.35,29.36,29.33,29.35,9000.0,24.4949,24.5033,24.4783,24.4949,9000.0
2012-02-03 09:50:00,29.35,29.36,29.33,29.35,11400.0,24.4949,24.5033,24.4783,24.4949,11400.0
2012-02-03 09:55:00,29.35,29.36,29.3,29.36,16100.0,24.4949,24.5033,24.4532,24.5033,16100.0
2012-02-03 10:00:00,29.36,29.43,29.35,29.4,25300.0,24.5033,24.5617,24.4949,24.5367,25300.0
2012-02-03 10:05:00,29.4,29.46,29.39,29.46,2400.0,24.5367,24.5867,24.5283,24.5867,2400.0
2012-02-03 10:10:00,29.49,29.53,29.47,29.53,4500.0,24.6118,24.6452,24.5951,24.6452,4500.0
2012-02-03 10:15:00,29.5,29.5,29.47,29.49,3700.0,24.6201,24.6201,24.5951,24.6118,3700.0
2012-02-03 10:20:00,29.49,29.53,29.49,29.51,28900.0,24.6118,24.6452,24.6118,24.6285,28900.0
2012-02-03 10:25:00,29.5,29.51,29.48,29.5,7300.0,24.6201,24.6285,24.6034,24.6201,7300.0
2012-02-03 10:30:00,29.5,29.5,29.48,29.48,1500.0,24.6201,24.6201,24.6034,24.6034,1500.0
2012-02-03 10:35:00,29.49,29.51,29.49,29.51,7600.0,24.6118,24.6285,24.6118,24.6285,7600.0
2012-02-03 10:40:00,29.5,29.52,29.5,29.51,4200.0,24.6201,24.6368,24.6201,24.6285,4200.0
2012-02-03 10:45:00,29.51,29.52,29.5,29.5,5200.0,24.6285,24.6368,24.6201,24.6201,5200.0
2012-02-03 10:50:00,29.5,29.51,29.49,29.51,15000.0,24.6201,24.6285,24.6118,24.6285,15000.0
2012-02-03 10:55:00,29.5,29.52,29.5,29.51,3500.0,24.6201,24.6368,24.6201,24.6285,3500.0
2012-02-03 11:00:00,29.5,29.52,29.49,29.5,8100.0,24.6201,24.6368,24.6118,24.6201,8100.0
2012-02-03 11:05:00,29.5,29.51,29.5,29.51,1900.0,24.6201,24.6285,24.6201,24.6285,1900.0
2012-02-03 11:10:00,29.51,29.52,29.51,29.51,2300.0,24.6285,24.6368,24.6285,24.6285,2300.0
2012-02-03 11:15:00,29.52,29.55,29.52,29.52,24700.0,24.6368,24.6619,24.6368,24.6368,24700.0
2012-02-03 11:20:00,29.52,29.55,29.52,29.54,4400.0,24.6368,24.6619,24.6368,24.6535,4400.0
2012-02-03 11:25:00,29.55,29.55,29.51,29.52,3400.0,24.6619,24.6619,24.6285,24.6368,3400.0
2012-02-03 11:30:00,29.51,29.52,29.51,29.51,3300.0,24.6285,24.6368,24.6285,24.6285,3300.0
2012-02-03 11:35:00,29.52,29.52,29.5,29.5,2500.0,24.6368,24.6368,24.6201,24.6201,2500.0
2012-02-03 11:40:00,29.5,29.52,29.5,29.52,2900.0,24.6201,24.6368,24.6201,24.6368,2900.0
2012-02-03 11:45:00,29.51,29.54,29.51,29.54,5200.0,24.6285,24.6535,24.6285,24.6535,5200.0
2012-02-03 11:50:00,29.54,29.55,29.52,29.52,11900.0,24.6535,24.6619,24.6368,24.6368,11900.0
2012-02-03 11:55:00,29.53,29.53,29.51,29.51,1600.0,24.6452,24.6452,24.6285,24.6285,1600.0
2012-02-03 12:00:00,29.5,29.52,29.49,29.52,7500.0,24.6201,24.6368,24.6118,24.6368,7500.0
2012-02-03 12:05:00,29.52,29.55,29.52,29.55,18500.0,24.6368,24.6619,24.6368,24.6619,18500.0
2012-02-03 12:10:00,29.55,29.57,29.54,29.54,8400.0,24.6619,24.6786,24.6535,24.6535,8400.0
2012-02-03 12:15:00,29.55,29.56,29.55,29.56,3800.0,24.6619,24.6702,24.6619,24.6702,3800.0
2012-02-03 12:20:00,29.55,29.57,29.54,29.56,5600.0,24.6619,24.6786,24.6535,24.6702,5600.0
2012-02-03 12:25:00,29.55,29.57,29.55,29.57,2700.0,24.6619,24.6786,24.6619,24.6786,2700.0
2012-02-03 12:30:00,29.57,29.59,29.56,29.57,3700.0,24.6786,24.6952,24.6702,24.6786,3700.0
2012-02-03 12:35:00,29.57,29.58,29.56,29.57,3500.0,24.6786,24.6869,24.6702,24.6786,3500.0
2012-02-03 12:40:00,29.58,29.6,29.58,29.59,6400.0,24.6869,24.7036,24.6869,24.6952,6400.0
2012-02-03 12:45:00,29.59,29.6,29.57,29.57,3900.0,24.6952,24.7036,24.6786,24.6786,3900.0
2012-02-03 12:50:00,29.57,29.59,29.56,29.59,4500.0,24.6786,24.6952,24.6702,24.6952,4500.0
2012-02-03 12:55:00,29.57,29.57,29.56,29.57,5800.0,24.6786,24.6786,24.6702,24.6786,5800.0
2012-02-03 13:00:00,29.57,29.57,29.56,29.57,5700.0,24.6786,24.6786,24.6702,24.6786,5700.0
2012-02-03 13:05:00,29.57,29.58,29.57,29.57,2600.0,24.6786,24.6869,24.6786,24.6786,2600.0
2012-02-03 13:10:00,29.57,29.58,29.56,29.57,4700.0,24.6786,24.6869,24.6702,24.6786,4700.0
2012-02-03 13:15:00,29.57,29.58,29.55,29.57,6400.0,24.6786,24.6869,24.6619,24.6786,6400.0
2012-02-03 13:20:00,29.57,29.57,29.56,29.56,1000.0,24.6786,24.6786,24.6702,24.6702,1000.0
2012-02-03 13:25:00,29.56,29.57,29.56,29.57,1100.0,24.6702,24.6786,24.6702,24.6786,1100.0
2012-02-03 13:30:00,29.56,29.56,29.53,29.54,5300.0,24.6702,24.6702,24.6452,24.6535,5300.0
2012-02-03 13:35:00,29.53,29.54,29.52,29.54,5300.0,24.6452,24.6535,24.6368,24.6535,5300.0
2012-02-03 13:40:00,29.54,29.55,29.53,29.53,3100.0,24.6535,24.6619,24.6452,24.6452,3100.0
2012-02-03 13:45:00,29.54,29.54,29.53,29.54,1100.0,24.6535,24.6535,24.6452,24.6535,1100.0
2012-02-03 13:50:00,29.54,29.57,29.54,29.57,4800.0,24.6535,24.6786,24.6535,24.6786,4800.0
2012-02-03 13:55:00,29.56,29.57,29.55,29.57,6600.0,24.6702,24.6786,24.6619,24.6786,6600.0
2012-02-03 14:00:00,29.56,29.59,29.56,29.58,7700.0,24.6702,24.6952,24.6702,24.6869,7700.0
2012-02-03 14:05:00,29.59,29.6,29.58,29.58,5000.0,24.6952,24.7036,24.6869,24.6869,5000.0
2012-02-03 14:10:00,29.59,29.59,29.59,29.59,2200.0,24.6952,24.6952,24.6952,24.6952,2200.0
2012-02-03 14:15:00,29.59,29.62,29.59,29.62,7500.0,24.6952,24.7203,24.6952,24.7203,7500.0
2012-02-03 14:20:00,29.63,29.63,29.6,29.6,8500.0,24.7286,24.7286,24.7036,24.7036,8500.0
2012-02-03 14:25:00,29.61,29.62,29.6,29.6,6400.0,24.7119,24.7203,24.7036,24.7036,6400.0
2012-02-03 14:30:00,29.6,29.61,29.6,29.6,4100.0,24.7036,24.7119,24.7036,24.7036,4100.0
2012-02-03 14:35:00,29.59,29.61,29.58,29.59,6200.0,24.6952,24.7119,24.6869,24.6952,6200.0
2012-02-03 14:40:00,29.58,29.6,29.58,29.59,3300.0,24.6869,24.7036,24.6869,24.6952,3300.0
2012-02-03 14:45:00,29.59,29.6,29.58,29.6,7000.0,24.6952,24.7036,24.6869,24.7036,7000.0
2012-02-03 14:50:00,29.6,29.6,29.58,29.6,16700.0,24.7036,24.7036,24.6869,24.7036,16700.0
2012-02-03 14:55:00,29.59,29.66,29.59,29.6,25500.0,24.6952,24.7537,24.6952,24.7036,25500.0
2012-02-03 15:00:00,29.59,29.61,29.58,29.6,13200.0,24.6952,24.7119,24.6869,24.7036,13200.0
2012-02-03 15:05:00,29.59,29.61,29.59,29.6,4600.0,24.6952,24.7119,24.6952,24.7036,4600.0
2012-02-03 15:10:00,29.61,29.62,29.59,29.61,19000.0,24.7119,24.7203,24.6952,24.7119,19000.0
2012-02-03 15:15:00,29.6,29.62,29.6,29.62,6400.0,24.7036,24.7203,24.7036,24.7203,6400.0
2012-02-03 15:20:00,29.62,29.62,29.61,29.62,5900.0,24.7203,24.7203,24.7119,24.7203,5900.0
2012-02-03 15:25:00,29.62,29.65,29.62,29.65,10700.0,24.7203,24.7453,24.7203,24.7453,10700.0
2012-02-03 15:30:00,29.65,29.66,29.64,29.65,6200.0,24.7453,24.7537,24.737,24.7453,6200.0
2012-02-03 15:35:00,29.66,29.66,29.62,29.63,16600.0,24.7537,24.7537,24.7203,24.7286,16600.0
2012-02-03 15:40:00,29.63,29.66,29.62,29.66,14200.0,24.7286,24.7537,24.7203,24.7537,14200.0
2012-02-03 15:45:00,29.66,29.66,29.64,29.64,27600.0,24.7537,24.7537,24.737,24.737,27600.0
2012-02-03 15:50:00,29.64,29.65,29.62,29.62,21400.0,24.737,24.7453,24.7203,24.7203,21400.0
2012-02-03 15:55:00,29.63,29.63,29.6,29.61,68300.0,24.7286,24.7286,24.7036,24.7119,68300.0
2012-02-06 09:30:00,29.39,29.42,29.29,29.31,11400.0,24.5283,24.5534,24.4449,24.4616,11400.0
2012-02-06 09:35:00,29.31,29.38,29.3,29.38,29400.0,24.4616,24.52,24.4532,24.52,29400.0
2012-02-06 09:40:00,29.38,29.4,29.37,29.4,4000.0,24.52,24.5367,24.5116,24.5367,4000.0
2012-02-06 09:45:00,29.39,29.42,29.35,29.42,5500.0,24.5283,24.5534,24.4949,24.5534,5500.0
2012-02-06 09:50:00,29.42,29.46,29.4,29.4,6300.0,24.5534,24.5867,24.5367,24.5367,6300.0
2012-02-06 09:55:00,29.43,29.44,29.38,29.44,4500.0,24.5617,24.5701,24.52,24.5701,4500.0
2012-02-06 10:00:00,29.41,29.43,29.36,29.38,6900.0,24.545,24.5617,24.5033,24.52,6900.0
2012-02-06 10:05:00,29.4,29.4,29.36,29.37,7900.0,24.5367,24.5367,24.5033,24.5116,7900.0
2012-02-06 10:10:00,29.36,29.43,29.36,29.43,6700.0,24.5033,24.5617,24.5033,24.5617,6700.0
2012-02-06 10:15:00,29.43,29.46,29.42,29.45,10600.0,24.5617,24.5867,24.5534,24.5784,10600.0
2012-02-06 10:20:00,29.44,29.45,29.42,29.45,6000.0,24.5701,24.5784,24.5534,24.5784,6000.0
2012-02-06 10:25:00,29.45,29.48,29.45,29.45,9700.0,24.5784,24.6034,24.5784,24.5784,9700.0
2012-02-06 10:30:00,29.45,29.47,29.45,29.46,5500.0,24.5784,24.5951,24.5784,24.5867,5500.0
2012-02-06 10:35:00,29.47,29.48,29.46,29.48,6200.0,24.5951,24.6034,24.5867,24.6034,6200.0
2012-02-06 10:40:00,29.47,29.5,29.47,29.48,8400.0,24.5951,24.6201,24.5951,24.6034,8400.0
2012-02-06 10:45:00,29.48,29.5,29.48,29.5,12900.0,24.6034,24.6201,24.6034,24.6201,12900.0
2012-02-06 10:50:00,29.49,29.5,29.48,29.49,9000.0,24.6118,24.6201,24.6034,24.6118,9000.0
2012-02-06 10:55:00,29.49,29.5,29.48,29.49,5100.0,24.6118,24.6201,24.6034,24.6118,5100.0
2012-02-06 11:00:00,29.49,29.49,29.46,29.48,9300.0,24.6118,24.6118,24.5867,24.6034,9300.0
2012-02-06 11:05:00,29.48,29.53,29.47,29.53,16900.0,24.6034,24.6452,24.5951,24.6452,16900.0
2012-02-06 11:10:00,29.53,29.53,29.48,29.48,6500.0,24.6452,24.6452,24.6034,24.6034,6500.0
2012-02-06 11:15:00,29.5,29.52,29.47,29.51,6600.0,24.6201,24.6368,24.5951,24.6285,6600.0
2012-02-06 11:20:00,29.52,29.53,29.5,29.53,11500.0,24.6368,24.6452,24.6201,24.6452,11500.0
2012-02-06 11:25:00,29.53,29.56,29.51,29.56,6700.0,24.6452,24.6702,24.6285,24.6702,6700.0
2012-02-06 11:30:00,29.56,29.59,29.56,29.58,4300.0,24.6702,24.6952,24.6702,24.6869,4300.0
2012-02-06 11:35:00,29.58,29.58,29.54,29.54,7000.0,24.6869,24.6869,24.6535,24.6535,7000.0
2012-02-06 11:40:00,29.54,29.54,29.5,29.5,4900.0,24.6535,24.6535,24.6201,24.6201,4900.0
2012-02-06 11:45:00,29.51,29.53,29.5,29.53,6700.0,24.6285,24.6452,24.6201,24.6452,6700.0
2012-02-06 11:50:00,29.53,29.55,29.52,29.55,6900.0,24.6452,24.6619,24.6368,24.6619,6900.0
2012-02-06 11:55:00,29.55,29.57,29.52,29.55,25600.0,24.6619,24.6786,24.6368,24.6619,25600.0
2012-02-06 12:00:00,29.56,29.58,29.55,29.56,4100.0,24.6702,24.6869,24.6619,24.6702,4100.0
2012-02-06 12:05:00,29.55,29.55,29.53,29.53,8100.0,24.6619,24.6619,24.6452,24.6452,8100.0
2012-02-06 12:10:00,29.53,29.54,29.53,29.54,2600.0,24.6452,24.6535,24.6452,24.6535,2600.0
2012-02-06 12:15:00,29.55,29.55,29.53,29.54,6800.0,24.6619,24.6619,24.6452,24.6535,6800.0
2012-02-06 12:20:00,29.54,29.57,29.53,29.56,11500.0,24.6535,24.6786,24.6452,24.6702,11500.0
2012-02-06 12:25:00,29.56,29.56,29.54,29.55,6600.0,24.6702,24.6702,24.6535,24.6619,6600.0
2012-02-06 12:30:00,29.53,29.55,29.53,29.54,4700.0,24.6452,24.6619,24.6452,24.6535,4700.0
2012-02-06 12:35:00,29.54,29.55,29.54,29.54,5300.0,24.6535,24.6619,24.6535,24.6535,5300.0
2012-02-06 12:40:00,29.55,29.55,29.53,29.53,4700.0,24.6619,24.6619,24.6452,24.6452,4700.0
2012-02-06 12:45:00,29.52,29.53,29.52,29.52,4700.0,24.6368,24.6452,24.6368,24.6368,4700.0
2012-02-06 12:50:00,29.52,29.52,29.47,29.47,5800.0,24.6368,24.6368,24.5951,24.5951,5800.0
2012-02-06 12:55:00,29.46,29.47,29.45,29.46,8600.0,24.5867,24.5951,24.5784,24.5867,8600.0
2012-02-06 13:00:00,29.46,29.46,29.45,29.46,3700.0,24.5867,24.5867,24.5784,24.5867,3700.0
2012-02-06 13:05:00,29.46,29.46,29.46,29.46,7200.0,24.5867,24.5867,24.5867,24.5867,7200.0
2012-02-06 13:10:00,29.46,29.46,29.45,29.46,1600.0,24.5867,24.5867,24.5784,24.5867,1600.0
2012-02-06 13:15:00,29.45,29.45,29.39,29.41,5600.0,24.5784,24.5784,24.5283,24.545,5600.0
2012-02-06 13:20:00,29.4,29.4,29.36,29.36,6300.0,24.5367,24.5367,24.5033,24.5033,6300.0
2012-02-06 13:25:00,29.37,29.37,29.36,29.36,5400.0,24.5116,24.5116,24.5033,24.5033,5400.0
2012-02-06 13:30:00,29.35,29.35,29.33,29.34,7100.0,24.4949,24.4949,24.4783,24.4866,7100.0
2012-02-06 13:35:00,29.34,29.34,29.33,29.34,5000.0,24.4866,24.4866,24.4783,24.4866,5000.0
2012-02-06 13:40:00,29.33,29.34,29.29,29.29,6300.0,24.4783,24.4866,24.4449,24.4449,6300.0
2012-02-06 13:45:00,29.28,29.28,29.24,29.25,6800.0,24.4365,24.4365,24.4031,24.4115,6800.0
2012-02-06 13:50:00,29.24,29.25,29.21,29.21,10100.0,24.4031,24.4115,24.3781,24.3781,10100.0
2012-02-06 13:55:00,29.23,29.26,29.22,29.23,3900.0,24.3948,24.4198,24.3864,24.3948,3900.0
2012-02-06 14:00:00,29.22,29.22,29.18,29.19,7000.0,24.3864,24.3864,24.3531,24.3614,7000.0
2012-02-06 14:05:00,29.2,29.25,29.19,29.25,8300.0,24.3698,24.4115,24.3614,24.4115,8300.0
2012-02-06 14:10:00,29.25,29.27,29.24,29.27,7900.0,24.4115,24.4282,24.4031,24.4282,7900.0
2012-02-06 14:15:00,29.27,29.27,29.25,29.26,7700.0,24.4282,24.4282,24.4115,24.4198,7700.0
2012-02-06 14:20:00,29.26,29.27,29.26,29.26,8800.0,24.4198,24.4282,24.4198,24.4198,8800.0
2012-02-06 14:25:00,29.27,29.27,29.23,29.23,7200.0,24.4282,24.4282,24.3948,24.3948,7200.0
2012-02-06 14:30:00,29.24,29.26,29.24,29.25,9300.0,24.4031,24.4198,24.4031,24.4115,9300.0
2012-02-06 14:35:00,29.26,29.26,29.25,29.26,10700.0,24.4198,24.4198,24.4115,24.4198,10700.0
2012-02-06 14:40:00,29.26,29.26,29.25,29.26,10400.0,24.4198,24.4198,24.4115,24.4198,10400.0
2012-02-06 14:45:00,29.26,29.26,29.25,29.25,9800.0,24.4198,24.4198,24.4115,24.4115,9800.0
2012-02-06 14:50:00,29.25,29.26,29.25,29.26,7000.0,24.4115,24.4198,24.4115,24.4198,7000.0
2012-02-06 14:55:00,29.25,29.26,29.25,29.25,10200.0,24.4115,24.4198,24.4115,24.4115,10200.0
2012-02-06 15:00:00,29.24,29.26,29.23,29.25,12600.0,24.4031,24.4198,24.3948,24.4115,12600.0
2012-02-06 15:05:00,29.26,29.29,29.26,29.29,11800.0,24.4198,24.4449,24.4198,24.4449,11800.0
2012-02-06 15:10:00,29.3,29.33,29.3,29.33,13200.0,24.4532,24.4783,24.4532,24.4783,13200.0
2012-02-06 15:15:00,29.33,29.37,29.33,29.37,10300.0,24.4783,24.5116,24.4783,24.5116,10300.0
2012-02-06 15:20:00,29.37,29.38,29.37,29.37,12600.0,24.5116,24.52,24.5116,24.5116,12600.0
2012-02-06 15:25:00,29.37,29.42,29.37,29.4,28900.0,24.5116,24.5534,24.5116,24.5367,28900.0
2012-02-06 15:30:00,29.4,29.41,29.4,29.4,13300.0,24.5367,24.545,24.5367,24.5367,13300.0
2012-02-06 15:35:00,29.4,29.42,29.37,29.37,7900.0,24.5367,24.5534,24.5116,24.5116,7900.0
2012-02-06 15:40:00,29.37,29.38,29.36,29.38,9900.0,24.5116,24.52,24.5033,24.52,9900.0
2012-02-06 15:45:00,29.38,29.4,29.37,29.39,15100.0,24.52,24.5367,24.5116,24.5283,15100.0
2012-02-06 15:50:00,29.4,29.42,29.34,29.35,27500.0,24.5367,24.5534,24.4866,24.4949,27500.0
2012-02-06 15:55:00,29.35,29.36,29.34,29.35,80400.0,24.4949,24.5033,24.4866,24.4949,80400.0
2012-02-07 09:30:00,29.24,29.26,29.15,29.26,11800.0,24.4031,24.4198,24.328,24.4198,11800.0
2012-02-07 09:35:00,29.26,29.36,29.26,29.33,2900.0,24.4198,24.5033,24.4198,24.4783,2900.0
2012-02-07 09:40:00,29.33,29.33,29.24,29.31,9000.0,24.4783,24.4783,24.4031,24.4616,9000.0
2012-02-07 09:45:00,29.26,29.33,29.25,29.31,8600.0,24.4198,24.4783,24.4115,24.4616,8600.0
2012-02-07 09:50:00,29.31,29.33,29.26,29.3,11100.0,24.4616,24.4783,24.4198,24.4532,11100.0
2012-02-07 09:55:00,29.29,29.33,29.25,29.33,5600.0,24.4449,24.4783,24.4115,24.4783,5600.0
2012-02-07 10:00:00,29.28,29.33,29.28,29.31,32500.0,24.4365,24.4783,24.4365,24.4616,32500.0
2012-02-07 10:05:00,29.3,29.38,29.29,29.38,25700.0,24.4532,24.52,24.4449,24.52,25700.0
2012-02-07 10:10:00,29.39,29.5,29.37,29.5,21400.0,24.5283,24.6201,24.5116,24.6201,21400.0
2012-02-07 10:15:00,29.5,29.51,29.49,29.49,7500.0,24.6201,24.6285,24.6118,24.6118,7500.0
2012-02-07 10:20:00,29.49,29.49,29.43,29.45,18300.0,24.6118,24.6118,24.5617,24.5784,18300.0
2012-02-07 10:25:00,29.45,29.54,29.45,29.51,30000.0,24.5784,24.6535,24.5784,24.6285,30000.0
2012-02-07 10:30:00,29.51,29.53,29.5,29.52,9800.0,24.6285,24.6452,24.6201,24.6368,9800.0
2012-02-07 10:35:00,29.52,29.53,29.5,29.51,12000.0,24.6368,24.6452,24.6201,24.6285,12000.0
2012-02-07 10:40:00,29.53,29.55,29.52,29.54,6100.0,24.6452,24.6619,24.6368,24.6535,6100.0
2012-02-07 10:45:00,29.54,29.56,29.53,29.55,10100.0,24.6535,24.6702,24.6452,24.6619,10100.0
2012-02-07 10:50:00,29.55,29.57,29.52,29.56,10000.0,24.6619,24.6786,24.6368,24.6702,10000.0
2012-02-07 10:55:00,29.56,29.63,29.56,29.6,13100.0,24.6702,24.7286,24.6702,24.7036,13100.0
2012-02-07 11:00:00,29.6,29.62,29.59,29.59,3300.0,24.7036,24.7203,24.6952,24.6952,3300.0
2012-02-07 11:05:00,29.58,29.59,29.57,29.59,6700.0,24.6869,24.6952,24.6786,24.6952,6700.0
2012-02-07 11:10:00,29.58,29.58,29.53,29.53,5900.0,24.6869,24.6869,24.6452,24.6452,5900.0
2012-02-07 11:15:00,29.53,29.54,29.52,29.54,9000.0,24.6452,24.6535,24.6368,24.6535,9000.0
2012-02-07 11:20:00,29.54,29.56,29.53,29.55,7400.0,24.6535,24.6702,24.6452,24.6619,7400.0
2012-02-07 11:25:00,29.54,29.55,29.53,29.55,5700.0,24.6535,24.6619,24.6452,24.6619,5700.0
2012-02-07 11:30:00,29.55,29.56,29.54,29.56,3800.0,24.6619,24.6702,24.6535,24.6702,3800.0
2012-02-07 11:35:00,29.55,29.56,29.54,29.55,10000.0,24.6619,24.6702,24.6535,24.6619,10000.0
2012-02-07 11:40:00,29.55,29.58,29.55,29.58,7600.0,24.6619,24.6869,24.6619,24.6869,7600.0
2012-02-07 11:45:00,29.58,29.63,29.58,29.61,8600.0,24.6869,24.7286,24.6869,24.7119,8600.0
2012-02-07 11:50:00,29.6,29.6,29.56,29.58,8100.0,24.7036,24.7036,24.6702,24.6869,8100.0
2012-02-07 11:55:00,29.58,29.59,29.57,29.58,3300.0,24.6869,24.6952,24.6786,24.6869,3300.0
2012-02-07 12:00:00,29.59,29.59,29.58,29.59,7400.0,24.6952,24.6952,24.6869,24.6952,7400.0
2012-02-07 12:05:00,29.6,29.6,29.58,29.6,9200.0,24.7036,24.7036,24.6869,24.7036,9200.0
2012-02-07 12:10:00,29.59,29.6,29.58,29.59,3500.0,24.6952,24.7036,24.6869,24.6952,3500.0
2012-02-07 12:15:00,29.59,29.6,29.59,29.59,5300.0,24.6952,24.7036,24.6952,24.6952,5300.0
2012-02-07 12:20:00,29.6,29.64,29.58,29.64,15000.0,24.7036,24.737,24.6869,24.737,15000.0
2012-02-07 12:25:00,29.63,29.64,29.6,29.61,4000.0,24.7286,24.737,24.7036,24.7119,4000.0
2012-02-07 12:30:00,29.6,29.61,29.6,29.61,3900.0,24.7036,24.7119,24.7036,24.7119,3900.0
2012-02-07 12:35:00,29.6,29.61,29.6,29.61,7300.0,24.7036,24.7119,24.7036,24.7119,7300.0
2012-02-07 12:40:00,29.6,29.61,29.6,29.6,3900.0,24.7036,24.7119,24.7036,24.7036,3900.0
2012-02-07 12:45:00,29.61,29.61,29.6,29.61,7200.0,24.7119,24.7119,24.7036,24.7119,7200.0
2012-02-07 12:50:00,29.61,29.62,29.61,29.62,5900.0,24.7119,24.7203,24.7119,24.7203,5900.0
2012-02-07 12:55:00,29.62,29.65,29.62,29.64,10900.0,24.7203,24.7453,24.7203,24.737,10900.0
2012-02-07 13:00:00,29.64,29.65,29.63,29.64,6900.0,24.737,24.7453,24.7286,24.737,6900.0
2012-02-07 13:05:00,29.65,29.66,29.64,29.64,8000.0,24.7453,24.7537,24.737,24.737,8000.0
2012-02-07 13:10:00,29.64,29.66,29.64,29.64,9600.0,24.737,24.7537,24.737,24.737,9600.0
2012-02-07 13:15:00,29.64,29.64,29.61,29.61,7100.0,24.737,24.737,24.7119,24.7119,7100.0
2012-02-07 13:20:00,29.61,29.62,29.61,29.61,6600.0,24.7119,24.7203,24.7119,24.7119,6600.0
2012-02-07 13:25:00,29.62,29.62,29.6,29.61,6900.0,24.7203,24.7203,24.7036,24.7119,6900.0
2012-02-07 13:30:00,29.61,29.61,29.6,29.6,5200.0,24.7119,24.7119,24.7036,24.7036,5200.0
2012-02-07 13:35:00,29.61,29.61,29.6,29.6,3300.0,24.7119,24.7119,24.7036,24.7036,3300.0
2012-02-07 13:40:00,29.61,29.62,29.61,29.62,4900.0,24.7119,24.7203,24.7119,24.7203,4900.0
2012-02-07 13:45:00,29.61,29.62,29.61,29.61,6300.0,24.7119,24.7203,24.7119,24.7119,6300.0
2012-02-07 13:50:00,29.62,29.64,29.61,29.63,5800.0,24.7203,24.737,24.7119,24.7286,5800.0
2012-02-07 13:55:00,29.62,29.62,29.61,29.62,5300.0,24.7203,24.7203,24.7119,24.7203,5300.0
2012-02-07 14:00:00,29.62,29.62,29.61,29.61,8300.0,24.7203,24.7203,24.7119,24.7119,8300.0
2012-02-07 14:05:00,29.62,29.62,29.6,29.62,11500.0,24.7203,24.7203,24.7036,24.7203,11500.0
2012-02-07 14:10:00,29.62,29.62,29.6,29.61,5700.0,24.7203,24.7203,24.7036,24.7119,5700.0
2012-02-07 14:15:00,29.61,29.62,29.6,29.62,9600.0,24.7119,24.7203,24.7036,24.7203,9600.0
2012-02-07 14:20:00,29.62,29.62,29.6,29.61,8400.0,24.7203,24.7203,24.7036,24.7119,8400.0
2012-02-07 14:25:00,29.61,29.63,29.6,29.6,5500.0,24.7119,24.7286,24.7036,24.7036,5500.0
2012-02-07 14:30:00,29.6,29.61,29.6,29.61,5900.0,24.7036,24.7119,24.7036,24.7119,5900.0
2012-02-07 14:35:00,29.6,29.63,29.6,29.62,13000.0,24.7036,24.7286,24.7036,24.7203,13000.0
2012-02-07 14:40:00,29.62,29.62,29.61,29.62,6200.0,24.7203,24.7203,24.7119,24.7203,6200.0
2012-02-07 14:45:00,29.62,29.63,29.62,29.62,7700.0,24.7203,24.7286,24.7203,24.7203,7700.0
2012-02-07 14:50:00,29.63,29.63,29.6,29.61,6700.0,24.7286,24.7286,24.7036,24.7119,6700.0
2012-02-07 14:55:00,29.61,29.62,29.6,29.6,21300.0,24.7119,24.7203,24.7036,24.7036,21300.0
2012-02-07 15:00:00,29.6,29.63,29.6,29.63,23300.0,24.7036,24.7286,24.7036,24.7286,23300.0
2012-02-07 15:05:00,29.63,29.66,29.62,29.66,16100.0,24.7286,24.7537,24.7203,24.7537,16100.0
2012-02-07 15:10:00,29.66,29.66,29.63,29.64,15700.0,24.7537,24.7537,24.7286,24.737,15700.0
2012-02-07 15:15:00,29.63,29.64,29.62,29.64,21700.0,24.7286,24.737,24.7203,24.737,21700.0
2012-02-07 15:20:00,29.65,29.68,29.62,29.68,24200.0,24.7453,24.7704,24.7203,24.7704,24200.0
2012-02-07 15:25:00,29.68,29.69,29.67,29.69,11900.0,24.7704,24.7787,24.762,24.7787,11900.0
2012-02-07 15:30:00,29.68,29.71,29.68,29.7,16100.0,24.7704,24.7954,24.7704,24.787,16100.0
2012-02-07 15:35:00,29.7,29.73,29.7,29.73,14800.0,24.787,24.8121,24.787,24.8121,14800.0
2012-02-07 15:40:00,29.73,29.74,29.72,29.73,13600.0,24.8121,24.8204,24.8037,24.8121,13600.0
2012-02-07 15:45:00,29.73,29.73,29.66,29.67,39300.0,24.8121,24.8121,24.7537,24.762,39300.0
2012-02-07 15:50:00,29.68,29.68,29.63,29.64,18400.0,24.7704,24.7704,24.7286,24.737,18400.0
2012-02-07 15:55:00,29.65,29.68,29.63,29.68,41600.0,24.7453,24.7704,24.7286,24.7704,41600.0
2012-02-08 09:30:00,29.64,29.64,29.42,29.59,8000.0,24.737,24.737,24.5534,24.6952,8000.0
2012-02-08 09:35:00,29.59,29.59,29.55,29.56,4000.0,24.6952,24.6952,24.6619,24.6702,4000.0
2012-02-08 09:40:00,29.57,29.58,29.55,29.58,1100.0,24.6786,24.6869,24.6619,24.6869,1100.0
2012-02-08 09:45:00,29.58,29.64,29.56,29.64,6700.0,24.6869,24.737,24.6702,24.737,6700.0
2012-02-08 09:50:00,29.64,29.67,29.63,29.67,6800.0,24.737,24.762,24.7286,24.762,6800.0
2012-02-08 09:55:00,29.67,29.67,29.65,29.67,900.0,24.762,24.762,24.7453,24.762,900.0
2012-02-08 10:00:00,29.67,29.73,29.67,29.73,7300.0,24.762,24.8121,24.762,24.8121,7300.0
2012-02-08 10:05:00,29.73,29.77,29.73,29.76,5500.0,24.8121,24.8455,24.8121,24.8371,5500.0
2012-02-08 10:10:00,29.76,29.76,29.72,29.73,2300.0,24.8371,24.8371,24.8037,24.8121,2300.0
2012-02-08 10:15:00,29.73,29.75,29.72,29.74,3300.0,24.8121,24.8288,24.8037,24.8204,3300.0
2012-02-08 10:20:00,29.75,29.77,29.74,29.77,4300.0,24.8288,24.8455,24.8204,24.8455,4300.0
2012-02-08 10:25:00,29.77,29.77,29.73,29.75,4900.0,24.8455,24.8455,24.8121,24.8288,4900.0
2012-02-08 10:30:00,29.75,29.75,29.7,29.7,8700.0,24.8288,24.8288,24.787,24.787,8700.0
2012-02-08 10:35:00,29.7,29.7,29.66,29.68,14200.0,24.787,24.787,24.7537,24.7704,14200.0
2012-02-08 10:40:00,29.68,29.68,29.62,29.64,4100.0,24.7704,24.7704,24.7203,24.737,4100.0
2012-02-08 10:45:00,29.64,29.65,29.63,29.65,6200.0,24.737,24.7453,24.7286,24.7453,6200.0
2012-02-08 10:50:00,29.64,29.66,29.63,29.65,15600.0,24.737,24.7537,24.7286,24.7453,15600.0
2012-02-08 10:55:00,29.65,29.65,29.62,29.63,4400.0,24.7453,24.7453,24.7203,24.7286,4400.0
2012-02-08 11:00:00,29.63,29.67,29.58,29.58,3800.0,24.7286,24.762,24.6869,24.6869,3800.0
2012-02-08 11:05:00,29.58,29.63,29.58,29.63,17200.0,24.6869,24.7286,24.6869,24.7286,17200.0
2012-02-08 11:10:00,29.64,29.65,29.64,29.65,3600.0,24.737,24.7453,24.737,24.7453,3600.0
2012-02-08 11:15:00,29.64,29.65,29.62,29.62,7100.0,24.737,24.7453,24.7203,24.7203,7100.0
2012-02-08 11:20:00,29.62,29.64,29.6,29.63,6300.0,24.7203,24.737,24.7036,24.7286,6300.0
2012-02-08 11:25:00,29.62,29.62,29.6,29.62,7400.0,24.7203,24.7203,24.7036,24.7203,7400.0
2012-02-08 11:30:00,29.62,29.64,29.59,29.6,10000.0,24.7203,24.737,24.6952,24.7036,10000.0
2012-02-08 11:35:00,29.6,29.61,29.57,29.59,7200.0,24.7036,24.7119,24.6786,24.6952,7200.0
2012-02-08 11:40:00,29.6,29.63,29.58,29.6,9000.0,24.7036,24.7286,24.6869,24.7036,9000.0
2012-02-08 11:45:00,29.61,29.64,29.61,29.64,2000.0,24.7119,24.737,24.7119,24.737,2000.0
2012-02-08 11:50:00,29.63,29.66,29.63,29.65,1500.0,24.7286,24.7537,24.7286,24.7453,1500.0
2012-02-08 11:55:00,29.64,29.66,29.64,29.65,2100.0,24.737,24.7537,24.737,24.7453,2100.0
2012-02-08 12:00:00,29.65,29.65,29.63,29.64,7400.0,24.7453,24.7453,24.7286,24.737,7400.0
2012-02-08 12:05:00,29.64,29.65,29.63,29.63,2100.0,24.737,24.7453,24.7286,24.7286,2100.0
2012-02-08 12:10:00,29.63,29.65,29.62,29.65,1200.0,24.7286,24.7453,24.7203,24.7453,1200.0
2012-02-08 12:15:00,29.62,29.65,29.62,29.64,1100.0,24.7203,24.7453,24.7203,24.737,1100.0
2012-02-08 12:20:00,29.63,29.63,29.63,29.63,1100.0,24.7286,24.7286,24.7286,24.7286,1100.0
2012-02-08 12:25:00,29.63,29.64,29.63,29.64,1400.0,24.7286,24.737,24.7286,24.737,1400.0
2012-02-08 12:30:00,29.63,29.63,29.62,29.63,1500.0,24.7286,24.7286,24.7203,24.7286,1500.0
2012-02-08 12:35:00,29.63,29.64,29.63,29.64,1900.0,24.7286,24.737,24.7286,24.737,1900.0
2012-02-08 12:40:00,29.64,29.64,29.63,29.63,300.0,24.737,24.737,24.7286,24.7286,300.0
2012-02-08 12:45:00,29.64,29.64,29.63,29.63,1900.0,24.737,24.737,24.7286,24.7286,1900.0
2012-02-08 12:50:00,29.63,29.65,29.62,29.64,4200.0,24.7286,24.7453,24.7203,24.737,4200.0
2012-02-08 12:55:00,29.65,29.65,29.65,29.65,1100.0,24.7453,24.7453,24.7453,24.7453,1100.0
2012-02-08 13:00:00,29.65,29.66,29.64,29.65,2600.0,24.7453,24.7537,24.737,24.7453,2600.0
2012-02-08 13:05:00,29.64,29.68,29.64,29.68,1500.0,24.737,24.7704,24.737,24.7704,1500.0
2012-02-08 13:10:00,29.68,29.69,29.67,29.68,2900.0,24.7704,24.7787,24.762,24.7704,2900.0
2012-02-08 13:15:00,29.68,29.71,29.67,29.69,6700.0,24.7704,24.7954,24.762,24.7787,6700.0
2012-02-08 13:20:00,29.7,29.72,29.7,29.71,1900.0,24.787,24.8037,24.787,24.7954,1900.0
2012-02-08 13:25:00,29.71,29.73,29.7,29.73,2800.0,24.7954,24.8121,24.787,24.8121,2800.0
2012-02-08 13:30:00,29.72,29.73,29.71,29.72,2200.0,24.8037,24.8121,24.7954,24.8037,2200.0
2012-02-08 13:35:00,29.72,29.72,29.7,29.71,4200.0,24.8037,24.8037,24.787,24.7954,4200.0
2012-02-08 13:40:00,29.71,29.73,29.7,29.71,6300.0,24.7954,24.8121,24.787,24.7954,6300.0
2012-02-08 13:45:00,29.71,29.73,29.7,29.72,4300.0,24.7954,24.8121,24.787,24.8037,4300.0
2012-02-08 13:50:00,29.73,29.76,29.73,29.75,3500.0,24.8121,24.8371,24.8121,24.8288,3500.0
2012-02-08 13:55:00,29.74,29.76,29.72,29.73,3700.0,24.8204,24.8371,24.8037,24.8121,3700.0
2012-02-08 14:00:00,29.73,29.74,29.72,29.73,3700.0,24.8121,24.8204,24.8037,24.8121,3700.0
2012-02-08 14:05:00,29.74,29.74,29.72,29.72,2400.0,24.8204,24.8204,24.8037,24.8037,2400.0
2012-02-08 14:10:00,29.73,29.73,29.72,29.73,2300.0,24.8121,24.8121,24.8037,24.8121,2300.0
2012-02-08 14:15:00,29.73,29.73,29.71,29.71,3700.0,24.8121,24.8121,24.7954,24.7954,3700.0
2012-02-08 14:20:00,29.72,29.72,29.68,29.71,14200.0,24.8037,24.8037,24.7704,24.7954,14200.0
2012-02-08 14:25:00,29.71,29.75,29.69,29.69,11600.0,24.7954,24.8288,24.7787,24.7787,11600.0
2012-02-08 14:30:00,29.68,29.7,29.66,29.68,40900.0,24.7704,24.787,24.7537,24.7704,40900.0
2012-02-08 14:35:00,29.69,29.71,29.69,29.69,5100.0,24.7787,24.7954,24.7787,24.7787,5100.0
2012-02-08 14:40:00,29.68,29.71,29.67,29.69,26100.0,24.7704,24.7954,24.762,24.7787,26100.0
2012-02-08 14:45:00,29.68,29.73,29.67,29.67,17200.0,24.7704,24.8121,24.762,24.762,17200.0
2012-02-08 14:50:00,29.67,29.71,29.67,29.68,3000.0,24.762,24.7954,24.762,24.7704,3000.0
2012-02-08 14:55:00,29.68,29.69,29.68,29.69,4900.0,24.7704,24.7787,24.7704,24.7787,4900.0
2012-02-08 15:00:00,29.69,29.71,29.68,29.7,5800.0,24.7787,24.7954,24.7704,24.787,5800.0
2012-02-08 15:05:00,29.71,29.73,29.7,29.72,6600.0,24.7954,24.8121,24.787,24.8037,6600.0
2012-02-08 15:10:00,29.72,29.73,29.71,29.72,7700.0,24.8037,24.8121,24.7954,24.8037,7700.0
2012-02-08 15:15:00,29.72,29.75,29.72,29.75,6000.0,24.8037,24.8288,24.8037,24.8288,6000.0
2012-02-08 15:20:00,29.75,29.75,29.73,29.73,7700.0,24.8288,24.8288,24.8121,24.8121,7700.0
2012-02-08 15:25:00,29.73,29.76,29.73,29.76,10000.0,24.8121,24.8371,24.8121,24.8371,10000.0
2012-02-08 15:30:00,29.76,29.76,29.68,29.68,24000.0,24.8371,24.8371,24.7704,24.7704,24000.0
2012-02-08 15:35:00,29.67,29.68,29.66,29.68,3500.0,24.762,24.7704,24.7537,24.7704,3500.0
2012-02-08 15:40:00,29.67,29.68,29.65,29.68,9700.0,24.762,24.7704,24.7453,24.7704,9700.0
2012-02-08 15:45:00,29.69,29.69,29.67,29.68,10900.0,24.7787,24.7787,24.762,24.7704,10900.0
2012-02-08 15:50:00,29.69,29.69,29.65,29.68,23900.0,24.7787,24.7787,24.7453,24.7704,23900.0
2012-02-08 15:55:00,29.67,29.74,29.67,29.73,67900.0,24.762,24.8204,24.762,24.8121,67900.0
2012-02-09 09:30:00,29.77,29.77,29.58,29.69,8000.0,24.8455,24.8455,24.6869,24.7787,8000.0
2012-02-09 09:35:00,29.73,29.77,29.68,29.7,2200.0,24.8121,24.8455,24.7704,24.787,2200.0
2012-02-09 09:40:00,29.68,29.7,29.55,29.59,6200.0,24.7704,24.787,24.6619,24.6952,6200.0
2012-02-09 09:45:00,29.56,29.68,29.56,29.61,12100.0,24.6702,24.7704,24.6702,24.7119,12100.0
2012-02-09 09:50:00,29.57,29.61,29.52,29.6,11500.0,24.6786,24.7119,24.6368,24.7036,11500.0
2012-02-09 09:55:00,29.6,29.67,29.6,29.64,6200.0,24.7036,24.762,24.7036,24.737,6200.0
2012-02-09 10:00:00,29.6,29.62,29.54,29.54,5800.0,24.7036,24.7203,24.6535,24.6535,5800.0
2012-02-09 10:05:00,29.54,29.63,29.53,29.63,9100.0,24.6535,24.7286,24.6452,24.7286,9100.0
2012-02-09 10:10:00,29.62,29.67,29.62,29.67,12600.0,24.7203,24.762,24.7203,24.762,12600.0
2012-02-09 10:15:00,29.66,29.67,29.6,29.63,28000.0,24.7537,24.762,24.7036,24.7286,28000.0
2012-02-09 10:20:00,29.63,29.63,29.58,29.59,9700.0,24.7286,24.7286,24.6869,24.6952,9700.0
2012-02-09 10:25:00,29.57,29.58,29.53,29.54,22300.0,24.6786,24.6869,24.6452,24.6535,22300.0
2012-02-09 10:30:00,29.54,29.55,29.5,29.53,14400.0,24.6535,24.6619,24.6201,24.6452,14400.0
2012-02-09 10:35:00,29.53,29.56,29.52,29.55,5600.0,24.6452,24.6702,24.6368,24.6619,5600.0
2012-02-09 10:40:00,29.56,29.58,29.55,29.55,11700.0,24.6702,24.6869,24.6619,24.6619,11700.0
2012-02-09 10:45:00,29.55,29.59,29.55,29.58,19100.0,24.6619,24.6952,24.6619,24.6869,19100.0
2012-02-09 10:50:00,29.62,29.64,29.61,29.64,1500.0,24.7203,24.737,24.7119,24.737,1500.0
2012-02-09 10:55:00,29.62,29.66,29.6,29.61,18400.0,24.7203,24.7537,24.7036,24.7119,18400.0
2012-02-09 11:00:00,29.62,29.63,29.61,29.61,1200.0,24.7203,24.7286,24.7119,24.7119,1200.0
2012-02-09 11:05:00,29.6,29.63,29.6,29.62,11500.0,24.7036,24.7286,24.7036,24.7203,11500.0
2012-02-09 11:10:00,29.62,29.68,29.62,29.67,9200.0,24.7203,24.7704,24.7203,24.762,9200.0
2012-02-09 11:15:00,29.67,29.67,29.66,29.67,1900.0,24.762,24.762,24.7537,24.762,1900.0
2012-02-09 11:20:00,29.67,29.69,29.64,29.65,15600.0,24.762,24.7787,24.737,24.7453,15600.0
2012-02-09 11:25:00,29.65,29.67,29.63,29.67,21600.0,24.7453,24.762,24.7286,24.762,21600.0
2012-02-09 11:30:00,29.66,29.67,29.65,29.65,1400.0,24.7537,24.762,24.7453,24.7453,1400.0
2012-02-09 11:35:00,29.64,29.65,29.61,29.61,1400.0,24.737,24.7453,24.7119,24.7119,1400.0
2012-02-09 11:40:00,29.61,29.62,29.6,29.6,900.0,24.7119,24.7203,24.7036,24.7036,900.0
2012-02-09 11:45:00,29.62,29.63,29.6,29.63,6600.0,24.7203,24.7286,24.7036,24.7286,6600.0
2012-02-09 11:50:00,29.63,29.65,29.62,29.65,4100.0,24.7286,24.7453,24.7203,24.7453,4100.0
2012-02-09 11:55:00,29.65,29.66,29.65,29.65,2800.0,24.7453,24.7537,24.7453,24.7453,2800.0
2012-02-09 12:00:00,29.65,29.67,29.64,29.67,1400.0,24.7453,24.762,24.737,24.762,1400.0
2012-02-09 12:05:00,29.67,29.67,29.66,29.66,1400.0,24.762,24.762,24.7537,24.7537,1400.0
2012-02-09 12:10:00,29.66,29.67,29.65,29.67,2700.0,24.7537,24.762,24.7453,24.762,2700.0
2012-02-09 12:15:00,29.66,29.67,29.66,29.66,1500.0,24.7537,24.762,24.7537,24.7537,1500.0
2012-02-09 12:20:00,29.67,29.67,29.65,29.67,4200.0,24.762,24.762,24.7453,24.762,4200.0
2012-02-09 12:25:00,29.67,29.68,29.65,29.66,3500.0,24.762,24.7704,24.7453,24.7537,3500.0
2012-02-09 12:30:00,29.66,29.67,29.65,29.65,1800.0,24.7537,24.762,24.7453,24.7453,1800.0
2012-02-09 12:35:00,29.66,29.66,29.63,29.63,5200.0,24.7537,24.7537,24.7286,24.7286,5200.0
2012-02-09 12:40:00,29.64,29.64,29.63,29.63,400.0,24.737,24.737,24.7286,24.7286,400.0
2012-02-09 12:45:00,29.64,29.66,29.64,29.66,4500.0,24.737,24.7537,24.737,24.7537,4500.0
2012-02-09 12:50:00,29.66,29.7,29.66,29.7,7500.0,24.7537,24.787,24.7537,24.787,7500.0
2012-02-09 12:55:00,29.7,29.7,29.68,29.7,5800.0,24.787,24.787,24.7704,24.787,5800.0
2012-02-09 13:00:00,29.69,29.71,29.68,29.71,3100.0,24.7787,24.7954,24.7704,24.7954,3100.0
2012-02-09 13:05:00,29.7,29.7,29.67,29.68,5600.0,24.787,24.787,24.762,24.7704,5600.0
2012-02-09 13:10:00,29.68,29.71,29.68,29.7,4800.0,24.7704,24.7954,24.7704,24.787,4800.0
2012-02-09 13:15:00,29.7,29.74,29.7,29.74,3100.0,24.787,24.8204,24.787,24.8204,3100.0
2012-02-09 13:20:00,29.73,29.77,29.73,29.74,5800.0,24.8121,24.8455,24.8121,24.8204,5800.0
2012-02-09 13:25:00,29.75,29.78,29.74,29.78,5700.0,24.8288,24.8538,24.8204,24.8538,5700.0
2012-02-09 13:30:00,29.77,29.81,29.77,29.8,9100.0,24.8455,24.8789,24.8455,24.8705,9100.0
2012-02-09 13:35:00,29.8,29.81,29.79,29.8,3000.0,24.8705,24.8789,24.8622,24.8705,3000.0
2012-02-09 13:40:00,29.8,29.81,29.79,29.8,8600.0,24.8705,24.8789,24.8622,24.8705,8600.0
2012-02-09 13:45:00,29.79,29.81,29.79,29.8,5600.0,24.8622,24.8789,24.8622,24.8705,5600.0
2012-02-09 13:50:00,29.8,29.81,29.79,29.81,3900.0,24.8705,24.8789,24.8622,24.8789,3900.0
2012-02-09 13:55:00,29.81,29.81,29.79,29.81,3700.0,24.8789,24.8789,24.8622,24.8789,3700.0
2012-02-09 14:00:00,29.81,29.81,29.79,29.8,6400.0,24.8789,24.8789,24.8622,24.8705,6400.0
2012-02-09 14:05:00,29.81,29.81,29.8,29.8,12500.0,24.8789,24.8789,24.8705,24.8705,12500.0
2012-02-09 14:10:00,29.79,29.81,29.79,29.8,4200.0,24.8622,24.8789,24.8622,24.8705,4200.0
2012-02-09 14:15:00,29.8,29.81,29.8,29.8,3700.0,24.8705,24.8789,24.8705,24.8705,3700.0
2012-02-09 14:20:00,29.8,29.83,29.8,29.82,9400.0,24.8705,24.8955,24.8705,24.8872,9400.0
2012-02-09 14:25:00,29.82,29.83,29.82,29.83,2600.0,24.8872,24.8955,24.8872,24.8955,2600.0
2012-02-09 14:30:00,29.82,29.83,29.81,29.83,10500.0,24.8872,24.8955,24.8789,24.8955,10500.0
2012-02-09 14:35:00,29.83,29.85,29.83,29.83,8000.0,24.8955,24.9122,24.8955,24.8955,8000.0
2012-02-09 14:40:00,29.84,29.86,29.83,29.85,10700.0,24.9039,24.9206,24.8955,24.9122,10700.0
2012-02-09 14:45:00,29.85,29.86,29.83,29.84,8800.0,24.9122,24.9206,24.8955,24.9039,8800.0
2012-02-09 14:50:00,29.84,29.84,29.83,29.84,4000.0,24.9039,24.9039,24.8955,24.9039,4000.0
2012-02-09 14:55:00,29.83,29.85,29.83,29.83,14200.0,24.8955,24.9122,24.8955,24.8955,14200.0
2012-02-09 15:00:00,29.85,29.85,29.83,29.84,5400.0,24.9122,24.9122,24.8955,24.9039,5400.0
2012-02-09 15:05:00,29.84,29.88,29.83,29.86,18900.0,24.9039,24.9373,24.8955,24.9206,18900.0
2012-02-09 15:10:00,29.86,29.87,29.85,29.86,4500.0,24.9206,24.9289,24.9122,24.9206,4500.0
2012-02-09 15:15:00,29.85,29.88,29.85,29.88,18800.0,24.9122,24.9373,24.9122,24.9373,18800.0
2012-02-09 15:20:00,29.87,29.9,29.86,29.86,19800.0,24.9289,24.954,24.9206,24.9206,19800.0
2012-02-09 15:25:00,29.86,29.88,29.86,29.88,13200.0,24.9206,24.9373,24.9206,24.9373,13200.0
2012-02-09 15:30:00,29.87,29.89,29.87,29.89,14900.0,24.9289,24.9456,24.9289,24.9456,14900.0
2012-02-09 15:35:00,29.89,29.9,29.88,29.89,16300.0,24.9456,24.954,24.9373,24.9456,16300.0
2012-02-09 15:40:00,29.89,29.9,29.88,29.89,16400.0,24.9456,24.954,24.9373,24.9456,16400.0
2012-02-09 15:45:00,29.9,29.94,29.88,29.9,67900.0,24.954,24.9873,24.9373,24.954,67900.0
2012-02-09 15:50:00,29.89,29.95,29.89,29.93,45900.0,24.9456,24.9957,24.9456,24.979,45900.0
2012-02-09 15:55:00,29.93,29.94,29.88,29.92,81100.0,24.979,24.9873,24.9373,24.9707,81100.0
2012-02-10 09:30:00,29.62,29.73,29.59,29.73,12200.0,24.7203,24.8121,24.6952,24.8121,12200.0
2012-02-10 09:35:00,29.72,29.72,29.62,29.64,5300.0,24.8037,24.8037,24.7203,24.737,5300.0
2012-02-10 09:40:00,29.66,29.66,29.59,29.61,5600.0,24.7537,24.7537,24.6952,24.7119,5600.0
2012-02-10 09:45:00,29.61,29.62,29.58,29.6,2900.0,24.7119,24.7203,24.6869,24.7036,2900.0
2012-02-10 09:50:00,29.6,29.6,29.51,29.52,5800.0,24.7036,24.7036,24.6285,24.6368,5800.0
2012-02-10 09:55:00,29.51,29.53,29.48,29.48,8000.0,24.6285,24.6452,24.6034,24.6034,8000.0
2012-02-10 10:00:00,29.48,29.55,29.48,29.5,24900.0,24.6034,24.6619,24.6034,24.6201,24900.0
2012-02-10 10:05:00,29.5,29.56,29.5,29.55,15700.0,24.6201,24.6702,24.6201,24.6619,15700.0
2012-02-10 10:10:00,29.54,29.56,29.5,29.54,14400.0,24.6535,24.6702,24.6201,24.6535,14400.0
2012-02-10 10:15:00,29.52,29.54,29.5,29.5,6500.0,24.6368,24.6535,24.6201,24.6201,6500.0
2012-02-10 10:20:00,29.5,29.51,29.5,29.51,3100.0,24.6201,24.6285,24.6201,24.6285,3100.0
2012-02-10 10:25:00,29.5,29.51,29.48,29.51,6100.0,24.6201,24.6285,24.6034,24.6285,6100.0
2012-02-10 10:30:00,29.51,29.52,29.51,29.52,3500.0,24.6285,24.6368,24.6285,24.6368,3500.0
2012-02-10 10:35:00,29.52,29.53,29.49,29.49,5400.0,24.6368,24.6452,24.6118,24.6118,5400.0
2012-02-10 10:40:00,29.49,29.53,29.49,29.53,5300.0,24.6118,24.6452,24.6118,24.6452,5300.0
2012-02-10 10:45:00,29.53,29.55,29.49,29.5,20400.0,24.6452,24.6619,24.6118,24.6201,20400.0
2012-02-10 10:50:00,29.5,29.53,29.49,29.53,4400.0,24.6201,24.6452,24.6118,24.6452,4400.0
2012-02-10 10:55:00,29.53,29.56,29.53,29.56,3500.0,24.6452,24.6702,24.6452,24.6702,3500.0
2012-02-10 11:00:00,29.57,29.57,29.53,29.53,8600.0,24.6786,24.6786,24.6452,24.6452,8600.0
2012-02-10 11:05:00,29.53,29.62,29.53,29.6,23800.0,24.6452,24.7203,24.6452,24.7036,23800.0
2012-02-10 11:10:00,29.6,29.65,29.6,29.65,10500.0,24.7036,24.7453,24.7036,24.7453,10500.0
2012-02-10 11:15:00,29.65,29.75,29.65,29.74,5800.0,24.7453,24.8288,24.7453,24.8204,5800.0
2012-02-10 11:20:00,29.74,29.76,29.74,29.76,3800.0,24.8204,24.8371,24.8204,24.8371,3800.0
2012-02-10 11:25:00,29.76,29.77,29.68,29.68,9900.0,24.8371,24.8455,24.7704,24.7704,9900.0
2012-02-10 11:30:00,29.67,29.67,29.6,29.6,27900.0,24.762,24.762,24.7036,24.7036,27900.0
2012-02-10 11:35:00,29.6,29.61,29.6,29.6,5900.0,24.7036,24.7119,24.7036,24.7036,5900.0
2012-02-10 11:40:00,29.6,29.61,29.6,29.6,2500.0,24.7036,24.7119,24.7036,24.7036,2500.0
2012-02-10 11:45:00,29.6,29.61,29.6,29.6,6400.0,24.7036,24.7119,24.7036,24.7036,6400.0
2012-02-10 11:50:00,29.6,29.62,29.6,29.61,7400.0,24.7036,24.7203,24.7036,24.7119,7400.0
2012-02-10 11:55:00,29.61,29.61,29.59,29.59,2800.0,24.7119,24.7119,24.6952,24.6952,2800.0
2012-02-10 12:00:00,29.59,29.63,29.59,29.63,4000.0,24.6952,24.7286,24.6952,24.7286,4000.0
2012-02-10 12:05:00,29.64,29.66,29.64,29.65,2700.0,24.737,24.7537,24.737,24.7453,2700.0
2012-02-10 12:10:00,29.65,29.65,29.64,29.65,3700.0,24.7453,24.7453,24.737,24.7453,3700.0
2012-02-10 12:15:00,29.64,29.66,29.64,29.66,3300.0,24.737,24.7537,24.737,24.7537,3300.0
2012-02-10 12:20:00,29.66,29.66,29.65,29.66,1700.0,24.7537,24.7537,24.7453,24.7537,1700.0
2012-02-10 12:25:00,29.65,29.67,29.65,29.67,2500.0,24.7453,24.762,24.7453,24.762,2500.0
2012-02-10 12:30:00,29.67,29.7,29.67,29.7,5800.0,24.762,24.787,24.762,24.787,5800.0
2012-02-10 12:35:00,29.7,29.73,29.7,29.73,3800.0,24.787,24.8121,24.787,24.8121,3800.0
2012-02-10 12:40:00,29.73,29.74,29.72,29.73,8400.0,24.8121,24.8204,24.8037,24.8121,8400.0
2012-02-10 12:45:00,29.72,29.73,29.72,29.73,4600.0,24.8037,24.8121,24.8037,24.8121,4600.0
2012-02-10 12:50:00,29.73,29.73,29.72,29.73,1500.0,24.8121,24.8121,24.8037,24.8121,1500.0
2012-02-10 12:55:00,29.73,29.75,29.72,29.75,7100.0,24.8121,24.8288,24.8037,24.8288,7100.0
2012-02-10 13:00:00,29.75,29.75,29.74,29.75,4000.0,24.8288,24.8288,24.8204,24.8288,4000.0
2012-02-10 13:05:00,29.74,29.75,29.74,29.75,1400.0,24.8204,24.8288,24.8204,24.8288,1400.0
2012-02-10 13:10:00,29.74,29.76,29.74,29.76,4300.0,24.8204,24.8371,24.8204,24.8371,4300.0
2012-02-10 13:15:00,29.76,29.76,29.74,29.75,11300.0,24.8371,24.8371,24.8204,24.8288,11300.0
2012-02-10 13:20:00,29.74,29.75,29.74,29.75,1800.0,24.8204,24.8288,24.8204,24.8288,1800.0
2012-02-10 13:25:00,29.74,29.76,29.74,29.76,2800.0,24.8204,24.8371,24.8204,24.8371,2800.0
2012-02-10 13:30:00,29.76,29.76,29.73,29.74,11400.0,24.8371,24.8371,24.8121,24.8204,11400.0
2012-02-10 13:35:00,29.72,29.72,29.66,29.68,15200.0,24.8037,24.8037,24.7537,24.7704,15200.0
2012-02-10 13:40:00,29.67,29.67,29.65,29.65,4200.0,24.762,24.762,24.7453,24.7453,4200.0
2012-02-10 13:45:00,29.66,29.67,29.65,29.67,2900.0,24.7537,24.762,24.7453,24.762,2900.0
2012-02-10 13:50:00,29.67,29.69,29.66,29.69,2800.0,24.762,24.7787,24.7537,24.7787,2800.0
2012-02-10 13:55:00,29.7,29.7,29.66,29.66,5300.0,24.787,24.787,24.7537,24.7537,5300.0
2012-02-10 14:00:00,29.67,29.71,29.67,29.71,3100.0,24.762,24.7954,24.762,24.7954,3100.0
2012-02-10 14:05:00,29.7,29.7,29.69,29.7,4500.0,24.787,24.787,24.7787,24.787,4500.0
2012-02-10 14:10:00,29.69,29.7,29.69,29.7,1600.0,24.7787,24.787,24.7787,24.787,1600.0
2012-02-10 14:15:00,29.69,29.71,29.68,29.7,14900.0,24.7787,24.7954,24.7704,24.787,14900.0
2012-02-10 14:20:00,29.7,29.71,29.69,29.69,8300.0,24.787,24.7954,24.7787,24.7787,8300.0
2012-02-10 14:25:00,29.69,29.69,29.68,29.69,1100.0,24.7787,24.7787,24.7704,24.7787,1100.0
2012-02-10 14:30:00,29.68,29.71,29.68,29.7,5100.0,24.7704,24.7954,24.7704,24.787,5100.0
2012-02-10 14:35:00,29.69,29.7,29.68,29.69,4500.0,24.7787,24.787,24.7704,24.7787,4500.0
2012-02-10 14:40:00,29.7,29.72,29.69,29.72,3900.0,24.787,24.8037,24.7787,24.8037,3900.0
2012-02-10 14:45:00,29.71,29.73,29.7,29.7,8100.0,24.7954,24.8121,24.787,24.787,8100.0
2012-02-10 14:50:00,29.69,29.7,29.69,29.7,1500.0,24.7787,24.787,24.7787,24.787,1500.0
2012-02-10 14:55:00,29.7,29.71,29.69,29.71,5500.0,24.787,24.7954,24.7787,24.7954,5500.0
2012-02-10 15:00:00,29.7,29.71,29.7,29.7,3700.0,24.787,24.7954,24.787,24.787,3700.0
2012-02-10 15:05:00,29.7,29.71,29.65,29.65,21100.0,24.787,24.7954,24.7453,24.7453,21100.0
2012-02-10 15:10:00,29.65,29.67,29.65,29.66,10100.0,24.7453,24.762,24.7453,24.7537,10100.0
2012-02-10 15:15:00,29.66,29.69,29.66,29.69,6400.0,24.7537,24.7787,24.7537,24.7787,6400.0
2012-02-10 15:20:00,29.69,29.71,29.68,29.71,5000.0,24.7787,24.7954,24.7704,24.7954,5000.0
2012-02-10 15:25:00,29.71,29.73,29.7,29.73,8900.0,24.7954,24.8121,24.787,24.8121,8900.0
2012-02-10 15:30:00,29.73,29.76,29.72,29.75,22000.0,24.8121,24.8371,24.8037,24.8288,22000.0
2012-02-10 15:35:00,29.74,29.76,29.74,29.76,7700.0,24.8204,24.8371,24.8204,24.8371,7700.0
2012-02-10 15:40:00,29.76,29.79,29.76,29.79,20600.0,24.8371,24.8622,24.8371,24.8622,20600.0
2012-02-10 15:45:00,29.78,29.81,29.76,29.77,24700.0,24.8538,24.8789,24.8371,24.8455,24700.0
2012-02-10 15:50:00,29.76,29.77,29.71,29.72,20900.0,24.8371,24.8455,24.7954,24.8037,20900.0
2012-02-10 15:55:00,29.71,29.75,29.7,29.73,32400.0,24.7954,24.8288,24.787,24.8121,32400.0
2012-02-13 09:30:00,29.92,29.96,29.88,29.93,6700.0,24.9707,25.004,24.9373,24.979,6700.0
2012-02-13 09:35:00,29.96,29.96,29.92,29.94,1400.0,25.004,25.004,24.9707,24.9873,1400.0
2012-02-13 09:40:00,29.92,29.96,29.83,29.83,12600.0,24.9707,25.004,24.8955,24.8955,12600.0
2012-02-13 09:45:00,29.83,29.9,29.81,29.88,20900.0,24.8955,24.954,24.8789,24.9373,20900.0
2012-02-13 09:50:00,29.9,29.9,29.87,29.87,1100.0,24.954,24.954,24.9289,24.9289,1100.0
2012-02-13 09:55:00,29.87,29.91,29.87,29.88,2600.0,24.9289,24.9623,24.9289,24.9373,2600.0
2012-02-13 10:00:00,29.86,29.94,29.84,29.88,17200.0,24.9206,24.9873,24.9039,24.9373,17200.0
2012-02-13 10:05:00,29.88,29.88,29.82,29.84,2700.0,24.9373,24.9373,24.8872,24.9039,2700.0
2012-02-13 10:10:00,29.83,29.88,29.83,29.85,26500.0,24.8955,24.9373,24.8955,24.9122,26500.0
2012-02-13 10:15:00,29.84,29.84,29.76,29.77,1700.0,24.9039,24.9039,24.8371,24.8455,1700.0
2012-02-13 10:20:00,29.77,29.77,29.72,29.72,2600.0,24.8455,24.8455,24.8037,24.8037,2600.0
2012-02-13 10:25:00,29.71,29.74,29.69,29.74,5600.0,24.7954,24.8204,24.7787,24.8204,5600.0
2012-02-13 10:30:00,29.74,29.74,29.7,29.7,2600.0,24.8204,24.8204,24.787,24.787,2600.0
2012-02-13 10:35:00,29.72,29.75,29.69,29.73,25900.0,24.8037,24.8288,24.7787,24.8121,25900.0
2012-02-13 10:40:00,29.71,29.71,29.67,29.69,13000.0,24.7954,24.7954,24.762,24.7787,13000.0
2012-02-13 10:45:00,29.67,29.67,29.64,29.64,1500.0,24.762,24.762,24.737,24.737,1500.0
2012-02-13 10:50:00,29.62,29.7,29.61,29.66,17500.0,24.7203,24.787,24.7119,24.7537,17500.0
2012-02-13 10:55:00,29.66,29.67,29.64,29.67,21500.0,24.7537,24.762,24.737,24.762,21500.0
2012-02-13 11:00:00,29.68,29.7,29.68,29.69,1300.0,24.7704,24.787,24.7704,24.7787,1300.0
2012-02-13 11:05:00,29.69,29.7,29.68,29.7,1600.0,24.7787,24.787,24.7704,24.787,1600.0
2012-02-13 11:10:00,29.68,29.71,29.68,29.71,1300.0,24.7704,24.7954,24.7704,24.7954,1300.0
2012-02-13 11:15:00,29.72,29.72,29.7,29.7,1700.0,24.8037,24.8037,24.787,24.787,1700.0
2012-02-13 11:20:00,29.72,29.74,29.71,29.74,3100.0,24.8037,24.8204,24.7954,24.8204,3100.0
2012-02-13 11:25:00,29.75,29.75,29.73,29.73,5700.0,24.8288,24.8288,24.8121,24.8121,5700.0
2012-02-13 11:30:00,29.73,29.77,29.73,29.75,5800.0,24.8121,24.8455,24.8121,24.8288,5800.0
2012-02-13 11:35:00,29.78,29.78,29.78,29.78,100.0,24.8538,24.8538,24.8538,24.8538,100.0
2012-02-13 11:40:00,29.76,29.77,29.76,29.76,1600.0,24.8371,24.8455,24.8371,24.8371,1600.0
2012-02-13 11:45:00,29.77,29.79,29.77,29.77,1600.0,24.8455,24.8622,24.8455,24.8455,1600.0
2012-02-13 11:50:00,29.79,29.79,29.77,29.77,1200.0,24.8622,24.8622,24.8455,24.8455,1200.0
2012-02-13 11:55:00,29.77,29.77,29.77,29.77,100.0,24.8455,24.8455,24.8455,24.8455,100.0
2012-02-13 12:00:00,29.78,29.79,29.78,29.79,1800.0,24.8538,24.8622,24.8538,24.8622,1800.0
2012-02-13 12:05:00,29.79,29.79,29.75,29.78,13200.0,24.8622,24.8622,24.8288,24.8538,13200.0
2012-02-13 12:10:00,29.79,29.79,29.77,29.78,1300.0,24.8622,24.8622,24.8455,24.8538,1300.0
2012-02-13 12:15:00,29.79,29.8,29.79,29.8,900.0,24.8622,24.8705,24.8622,24.8705,900.0
2012-02-13 12:20:00,29.79,29.8,29.79,29.8,600.0,24.8622,24.8705,24.8622,24.8705,600.0
2012-02-13 12:25:00,29.79,29.8,29.79,29.8,2800.0,24.8622,24.8705,24.8622,24.8705,2800.0
2012-02-13 12:30:00,29.79,29.81,29.79,29.8,2200.0,24.8622,24.8789,24.8622,24.8705,2200.0
2012-02-13 12:35:00,29.81,29.81,29.8,29.8,1100.0,24.8789,24.8789,24.8705,24.8705,1100.0
2012-02-13 12:40:00,29.8,29.8,29.79,29.8,1700.0,24.8705,24.8705,24.8622,24.8705,1700.0
2012-02-13 12:45:00,29.8,29.81,29.79,29.81,3000.0,24.8705,24.8789,24.8622,24.8789,3000.0
2012-02-13 12:50:00,29.82,29.82,29.8,29.82,3000.0,24.8872,24.8872,24.8705,24.8872,3000.0
2012-02-13 12:55:00,29.82,29.82,29.81,29.82,1100.0,24.8872,24.8872,24.8789,24.8872,1100.0
2012-02-13 13:00:00,29.82,29.85,29.82,29.85,1300.0,24.8872,24.9122,24.8872,24.9122,1300.0
2012-02-13 13:05:00,29.85,29.85,29.85,29.85,1000.0,24.9122,24.9122,24.9122,24.9122,1000.0
2012-02-13 13:10:00,29.86,29.88,29.86,29.88,700.0,24.9206,24.9373,24.9206,24.9373,700.0
2012-02-13 13:15:00,29.88,29.89,29.87,29.88,4600.0,24.9373,24.9456,24.9289,24.9373,4600.0
2012-02-13 13:20:00,29.88,29.9,29.88,29.9,2100.0,24.9373,24.954,24.9373,24.954,2100.0
2012-02-13 13:25:00,29.9,29.9,29.87,29.87,2800.0,24.954,24.954,24.9289,24.9289,2800.0
2012-02-13 13:30:00,29.87,29.87,29.86,29.87,4000.0,24.9289,24.9289,24.9206,24.9289,4000.0
2012-02-13 13:35:00,29.87,29.89,29.86,29.89,4600.0,24.9289,24.9456,24.9206,24.9456,4600.0
2012-02-13 13:40:00,29.9,29.9,29.89,29.89,1500.0,24.954,24.954,24.9456,24.9456,1500.0
2012-02-13 13:45:00,29.9,29.91,29.89,29.91,6300.0,24.954,24.9623,24.9456,24.9623,6300.0
2012-02-13 13:50:00,29.91,29.92,29.9,29.9,1700.0,24.9623,24.9707,24.954,24.954,1700.0
2012-02-13 13:55:00,29.9,29.91,29.89,29.91,1400.0,24.954,24.9623,24.9456,24.9623,1400.0
2012-02-13 14:00:00,29.91,29.91,29.89,29.9,6000.0,24.9623,24.9623,24.9456,24.954,6000.0
2012-02-13 14:05:00,29.9,29.92,29.9,29.92,3300.0,24.954,24.9707,24.954,24.9707,3300.0
2012-02-13 14:10:00,29.92,29.93,29.91,29.93,2500.0,24.9707,24.979,24.9623,24.979,2500.0
2012-02-13 14:15:00,29.92,29.92,29.92,29.92,1400.0,24.9707,24.9707,24.9707,24.9707,1400.0
2012-02-13 14:20:00,29.91,29.91,29.9,29.91,1500.0,24.9623,24.9623,24.954,24.9623,1500.0
2012-02-13 14:25:00,29.9,29.91,29.89,29.89,3300.0,24.954,24.9623,24.9456,24.9456,3300.0
2012-02-13 14:30:00,29.9,29.9,29.88,29.89,600.0,24.954,24.954,24.9373,24.9456,600.0
2012-02-13 14:35:00,29.89,29.91,29.89,29.9,7200.0,24.9456,24.9623,24.9456,24.954,7200.0
2012-02-13 14:40:00,29.9,29.94,29.9,29.93,6900.0,24.954,24.9873,24.954,24.979,6900.0
2012-02-13 14:45:00,29.93,29.93,29.92,29.92,1800.0,24.979,24.979,24.9707,24.9707,1800.0
2012-02-13 14:50:00,29.91,29.92,29.91,29.91,2300.0,24.9623,24.9707,24.9623,24.9623,2300.0
2012-02-13 14:55:00,29.91,29.92,29.91,29.92,2900.0,24.9623,24.9707,24.9623,24.9707,2900.0
2012-02-13 15:00:00,29.91,29.92,29.91,29.91,1900.0,24.9623,24.9707,24.9623,24.9623,1900.0
2012-02-13 15:05:00,29.92,29.92,29.88,29.88,13800.0,24.9707,24.9707,24.9373,24.9373,13800.0
2012-02-13 15:10:00,29.89,29.89,29.87,29.89,6000.0,24.9456,24.9456,24.9289,24.9456,6000.0
2012-02-13 15:15:00,29.89,29.89,29.88,29.88,6000.0,24.9456,24.9456,24.9373,24.9373,6000.0
2012-02-13 15:20:00,29.88,29.89,29.87,29.87,9300.0,24.9373,24.9456,24.9289,24.9289,9300.0
2012-02-13 15:25:00,29.88,29.89,29.87,29.88,7400.0,24.9373,24.9456,24.9289,24.9373,7400.0
2012-02-13 15:30:00,29.88,29.89,29.87,29.87,6700.0,24.9373,24.9456,24.9289,24.9289,6700.0
2012-02-13 15:35:00,29.88,29.89,29.87,29.87,5300.0,24.9373,24.9456,24.9289,24.9289,5300.0
2012-02-13 15:40:00,29.87,29.88,29.87,29.87,4700.0,24.9289,24.9373,24.9289,24.9289,4700.0
2012-02-13 15:45:00,29.88,29.88,29.85,29.86,17900.0,24.9373,24.9373,24.9122,24.9206,17900.0
2012-02-13 15:50:00,29.85,29.85,29.8,29.8,13300.0,24.9122,24.9122,24.8705,24.8705,13300.0
2012-02-13 15:55:00,29.8,29.87,29.8,29.86,34200.0,24.8705,24.9289,24.8705,24.9206,34200.0
2012-02-14 09:30:00,29.59,29.59,29.38,29.56,17200.0,24.6952,24.6952,24.52,24.6702,17200.0
2012-02-14 09:35:00,29.56,29.58,29.46,29.49,27400.0,24.6702,24.6869,24.5867,24.6118,27400.0
2012-02-14 09:40:00,29.5,29.5,29.49,29.5,7900.0,24.6201,24.6201,24.6118,24.6201,7900.0
2012-02-14 09:45:00,29.48,29.48,29.46,29.46,1100.0,24.6034,24.6034,24.5867,24.5867,1100.0
2012-02-14 09:50:00,29.45,29.49,29.45,29.49,6100.0,24.5784,24.6118,24.5784,24.6118,6100.0
2012-02-14 09:55:00,29.49,29.5,29.48,29.48,6300.0,24.6118,24.6201,24.6034,24.6034,6300.0
2012-02-14 10:00:00,29.5,29.5,29.46,29.47,5600.0,24.6201,24.6201,24.5867,24.5951,5600.0
2012-02-14 10:05:00,29.47,29.47,29.4,29.4,11100.0,24.5951,24.5951,24.5367,24.5367,11100.0
2012-02-14 10:10:00,29.39,29.41,29.37,29.39,4600.0,24.5283,24.545,24.5116,24.5283,4600.0
2012-02-14 10:15:00,29.39,29.41,29.38,29.41,3200.0,24.5283,24.545,24.52,24.545,3200.0
2012-02-14 10:20:00,29.41,29.46,29.39,29.46,24000.0,24.545,24.5867,24.5283,24.5867,24000.0
2012-02-14 10:25:00,29.45,29.46,29.43,29.46,10300.0,24.5784,24.5867,24.5617,24.5867,10300.0
2012-02-14 10:30:00,29.46,29.5,29.43,29.5,16300.0,24.5867,24.6201,24.5617,24.6201,16300.0
2012-02-14 10:35:00,29.49,29.49,29.4,29.41,14200.0,24.6118,24.6118,24.5367,24.545,14200.0
2012-02-14 10:40:00,29.42,29.42,29.37,29.37,17500.0,24.5534,24.5534,24.5116,24.5116,17500.0
2012-02-14 10:45:00,29.36,29.38,29.36,29.36,3600.0,24.5033,24.52,24.5033,24.5033,3600.0
2012-02-14 10:50:00,29.37,29.37,29.35,29.35,2200.0,24.5116,24.5116,24.4949,24.4949,2200.0
2012-02-14 10:55:00,29.34,29.35,29.32,29.34,3200.0,24.4866,24.4949,24.4699,24.4866,3200.0
2012-02-14 11:00:00,29.35,29.35,29.34,29.35,900.0,24.4949,24.4949,24.4866,24.4949,900.0
2012-02-14 11:05:00,29.34,29.35,29.32,29.34,3300.0,24.4866,24.4949,24.4699,24.4866,3300.0
2012-02-14 11:10:00,29.34,29.35,29.33,29.35,2000.0,24.4866,24.4949,24.4783,24.4949,2000.0
2012-02-14 11:15:00,29.35,29.39,29.34,29.38,3900.0,24.4949,24.5283,24.4866,24.52,3900.0
2012-02-14 11:20:00,29.38,29.38,29.34,29.34,5100.0,24.52,24.52,24.4866,24.4866,5100.0
2012-02-14 11:25:00,29.35,29.38,29.34,29.38,3500.0,24.4949,24.52,24.4866,24.52,3500.0
2012-02-14 11:30:00,29.39,29.39,29.35,29.35,3100.0,24.5283,24.5283,24.4949,24.4949,3100.0
2012-02-14 11:35:00,29.35,29.35,29.29,29.3,6900.0,24.4949,24.4949,24.4449,24.4532,6900.0
2012-02-14 11:40:00,29.29,29.31,29.25,29.25,18000.0,24.4449,24.4616,24.4115,24.4115,18000.0
2012-02-14 11:45:00,29.25,29.26,29.25,29.25,2800.0,24.4115,24.4198,24.4115,24.4115,2800.0
2012-02-14 11:50:00,29.26,29.32,29.25,29.27,15400.0,24.4198,24.4699,24.4115,24.4282,15400.0
2012-02-14 11:55:00,29.26,29.31,29.25,29.25,12400.0,24.4198,24.4616,24.4115,24.4115,12400.0
2012-02-14 12:00:00,29.26,29.31,29.26,29.3,2800.0,24.4198,24.4616,24.4198,24.4532,2800.0
2012-02-14 12:05:00,29.29,29.31,29.29,29.3,5900.0,24.4449,24.4616,24.4449,24.4532,5900.0
2012-02-14 12:10:00,29.29,29.3,29.29,29.29,2500.0,24.4449,24.4532,24.4449,24.4449,2500.0
2012-02-14 12:15:00,29.3,29.3,29.29,29.3,800.0,24.4532,24.4532,24.4449,24.4532,800.0
2012-02-14 12:20:00,29.3,29.3,29.29,29.3,2600.0,24.4532,24.4532,24.4449,24.4532,2600.0
2012-02-14 12:25:00,29.3,29.31,29.29,29.3,20400.0,24.4532,24.4616,24.4449,24.4532,20400.0
2012-02-14 12:30:00,29.29,29.32,29.29,29.31,9800.0,24.4449,24.4699,24.4449,24.4616,9800.0
2012-02-14 12:35:00,29.31,29.34,29.31,29.34,15200.0,24.4616,24.4866,24.4616,24.4866,15200.0
2012-02-14 12:40:00,29.35,29.35,29.35,29.35,2900.0,24.4949,24.4949,24.4949,24.4949,2900.0
2012-02-14 12:45:00,29.35,29.37,29.34,29.37,5800.0,24.4949,24.5116,24.4866,24.5116,5800.0
2012-02-14 12:50:00,29.36,29.36,29.34,29.34,3700.0,24.5033,24.5033,24.4866,24.4866,3700.0
2012-02-14 12:55:00,29.34,29.34,29.3,29.33,4200.0,24.4866,24.4866,24.4532,24.4783,4200.0
2012-02-14 13:00:00,29.33,29.35,29.33,29.35,3200.0,24.4783,24.4949,24.4783,24.4949,3200.0
2012-02-14 13:05:00,29.34,29.35,29.3,29.3,5600.0,24.4866,24.4949,24.4532,24.4532,5600.0
2012-02-14 13:10:00,29.3,29.31,29.29,29.31,2600.0,24.4532,24.4616,24.4449,24.4616,2600.0
2012-02-14 13:15:00,29.3,29.3,29.29,29.3,1300.0,24.4532,24.4532,24.4449,24.4532,1300.0
2012-02-14 13:20:00,29.3,29.33,29.3,29.32,2500.0,24.4532,24.4783,24.4532,24.4699,2500.0
2012-02-14 13:25:00,29.32,29.32,29.31,29.32,500.0,24.4699,24.4699,24.4616,24.4699,500.0
2012-02-14 13:30:00,29.31,29.35,29.31,29.35,4300.0,24.4616,24.4949,24.4616,24.4949,4300.0
2012-02-14 13:35:00,29.35,29.35,29.34,29.34,2500.0,24.4949,24.4949,24.4866,24.4866,2500.0
2012-02-14 13:40:00,29.34,29.34,29.32,29.32,3200.0,24.4866,24.4866,24.4699,24.4699,3200.0
2012-02-14 13:45:00,29.31,29.32,29.31,29.31,4000.0,24.4616,24.4699,24.4616,24.4616,4000.0
2012-02-14 13:50:00,29.31,29.33,29.31,29.31,9800.0,24.4616,24.4783,24.4616,24.4616,9800.0
2012-02-14 13:55:00,29.32,29.35,29.32,29.35,3200.0,24.4699,24.4949,24.4699,24.4949,3200.0
2012-02-14 14:00:00,29.35,29.36,29.34,29.36,4000.0,24.4949,24.5033,24.4866,24.5033,4000.0
2012-02-14 14:05:00,29.36,29.38,29.35,29.36,5200.0,24.5033,24.52,24.4949,24.5033,5200.0
2012-02-14 14:10:00,29.36,29.39,29.36,29.38,8100.0,24.5033,24.5283,24.5033,24.52,8100.0
2012-02-14 14:15:00,29.37,29.38,29.36,29.38,3000.0,24.5116,24.52,24.5033,24.52,3000.0
2012-02-14 14:20:00,29.38,29.38,29.32,29.32,10300.0,24.52,24.52,24.4699,24.4699,10300.0
2012-02-14 14:25:00,29.32,29.33,29.28,29.29,8000.0,24.4699,24.4783,24.4365,24.4449,8000.0
2012-02-14 14:30:00,29.29,29.31,29.28,29.31,3200.0,24.4449,24.4616,24.4365,24.4616,3200.0
2012-02-14 14:35:00,29.31,29.33,29.31,29.31,3500.0,24.4616,24.4783,24.4616,24.4616,3500.0
2012-02-14 14:40:00,29.3,29.31,29.27,29.27,4400.0,24.4532,24.4616,24.4282,24.4282,4400.0
2012-02-14 14:45:00,29.27,29.28,29.26,29.28,8600.0,24.4282,24.4365,24.4198,24.4365,8600.0
2012-02-14 14:50:00,29.27,29.28,29.27,29.27,2800.0,24.4282,24.4365,24.4282,24.4282,2800.0
2012-02-14 14:55:00,29.27,29.28,29.27,29.28,6900.0,24.4282,24.4365,24.4282,24.4365,6900.0
2012-02-14 15:00:00,29.27,29.3,29.27,29.28,14900.0,24.4282,24.4532,24.4282,24.4365,14900.0
2012-02-14 15:05:00,29.27,29.29,29.27,29.28,8900.0,24.4282,24.4449,24.4282,24.4365,8900.0
2012-02-14 15:10:00,29.29,29.29,29.27,29.27,6000.0,24.4449,24.4449,24.4282,24.4282,6000.0
2012-02-14 15:15:00,29.28,29.28,29.26,29.26,7200.0,24.4365,24.4365,24.4198,24.4198,7200.0
2012-02-14 15:20:00,29.27,29.27,29.24,29.25,15100.0,24.4282,24.4282,24.4031,24.4115,15100.0
2012-02-14 15:25:00,29.25,29.26,29.25,29.25,9900.0,24.4115,24.4198,24.4115,24.4115,9900.0
2012-02-14 15:30:00,29.24,29.29,29.24,29.28,11900.0,24.4031,24.4449,24.4031,24.4365,11900.0
2012-02-14 15:35:00,29.28,29.29,29.28,29.29,26700.0,24.4365,24.4449,24.4365,24.4449,26700.0
2012-02-14 15:40:00,29.29,29.31,29.28,29.29,29000.0,24.4449,24.4616,24.4365,24.4449,29000.0
2012-02-14 15:45:00,29.29,29.31,29.29,29.31,42100.0,24.4449,24.4616,24.4449,24.4616,42100.0
2012-02-14 15:50:00,29.31,29.34,29.29,29.32,27900.0,24.4616,24.4866,24.4449,24.4699,27900.0
2012-02-14 15:55:00,29.32,29.35,29.3,29.34,28000.0,24.4699,24.4949,24.4532,24.4866,28000.0
2012-02-15 09:30:00,29.37,29.4,29.21,29.4,23100.0,24.5116,24.5367,24.3781,24.5367,23100.0
2012-02-15 09:35:00,29.4,29.43,29.31,29.31,6700.0,24.5367,24.5617,24.4616,24.4616,6700.0
2012-02-15 09:40:00,29.31,29.31,29.22,29.27,2400.0,24.4616,24.4616,24.3864,24.4282,2400.0
2012-02-15 09:45:00,29.27,29.33,29.24,29.32,18000.0,24.4282,24.4783,24.4031,24.4699,18000.0
2012-02-15 09:50:00,29.31,29.46,29.31,29.46,10200.0,24.4616,24.5867,24.4616,24.5867,10200.0
2012-02-15 09:55:00,29.45,29.51,29.44,29.51,8600.0,24.5784,24.6285,24.5701,24.6285,8600.0
2012-02-15 10:00:00,29.51,29.55,29.51,29.55,11900.0,24.6285,24.6619,24.6285,24.6619,11900.0
2012-02-15 10:05:00,29.55,29.57,29.5,29.5,11500.0,24.6619,24.6786,24.6201,24.6201,11500.0
2012-02-15 10:10:00,29.5,29.54,29.49,29.54,6900.0,24.6201,24.6535,24.6118,24.6535,6900.0
2012-02-15 10:15:00,29.54,29.54,29.5,29.51,5500.0,24.6535,24.6535,24.6201,24.6285,5500.0
2012-02-15 10:20:00,29.5,29.56,29.49,29.56,7100.0,24.6201,24.6702,24.6118,24.6702,7100.0
2012-02-15 10:25:00,29.57,29.62,29.57,29.61,4400.0,24.6786,24.7203,24.6786,24.7119,4400.0
2012-02-15 10:30:00,29.62,29.62,29.57,29.57,7700.0,24.7203,24.7203,24.6786,24.6786,7700.0
2012-02-15 10:35:00,29.57,29.6,29.56,29.57,5300.0,24.6786,24.7036,24.6702,24.6786,5300.0
2012-02-15 10:40:00,29.57,29.64,29.56,29.63,12600.0,24.6786,24.737,24.6702,24.7286,12600.0
2012-02-15 10:45:00,29.64,29.67,29.6,29.67,10600.0,24.737,24.762,24.7036,24.762,10600.0
2012-02-15 10:50:00,29.68,29.68,29.61,29.64,14500.0,24.7704,24.7704,24.7119,24.737,14500.0
2012-02-15 10:55:00,29.64,29.65,29.62,29.62,3600.0,24.737,24.7453,24.7203,24.7203,3600.0
2012-02-15 11:00:00,29.63,29.65,29.63,29.64,3100.0,24.7286,24.7453,24.7286,24.737,3100.0
2012-02-15 11:05:00,29.65,29.68,29.65,29.68,2800.0,24.7453,24.7704,24.7453,24.7704,2800.0
2012-02-15 11:10:00,29.68,29.69,29.68,29.68,3100.0,24.7704,24.7787,24.7704,24.7704,3100.0
2012-02-15 11:15:00,29.68,29.74,29.68,29.74,5300.0,24.7704,24.8204,24.7704,24.8204,5300.0
2012-02-15 11:20:00,29.75,29.76,29.73,29.73,4900.0,24.8288,24.8371,24.8121,24.8121,4900.0
2012-02-15 11:25:00,29.73,29.77,29.73,29.76,3700.0,24.8121,24.8455,24.8121,24.8371,3700.0
2012-02-15 11:30:00,29.76,29.77,29.75,29.76,3700.0,24.8371,24.8455,24.8288,24.8371,3700.0
2012-02-15 11:35:00,29.76,29.78,29.76,29.78,5100.0,24.8371,24.8538,24.8371,24.8538,5100.0
2012-02-15 11:40:00,29.79,29.83,29.78,29.83,4800.0,24.8622,24.8955,24.8538,24.8955,4800.0
2012-02-15 11:45:00,29.84,29.89,29.84,29.87,9600.0,24.9039,24.9456,24.9039,24.9289,9600.0
2012-02-15 11:50:00,29.87,29.89,29.84,29.84,5600.0,24.9289,24.9456,24.9039,24.9039,5600.0
2012-02-15 11:55:00,29.84,29.87,29.83,29.86,2900.0,24.9039,24.9289,24.8955,24.9206,2900.0
2012-02-15 12:00:00,29.86,29.87,29.84,29.84,3400.0,24.9206,24.9289,24.9039,24.9039,3400.0
2012-02-15 12:05:00,29.84,29.85,29.84,29.84,4300.0,24.9039,24.9122,24.9039,24.9039,4300.0
2012-02-15 12:10:00,29.84,29.85,29.78,29.79,8500.0,24.9039,24.9122,24.8538,24.8622,8500.0
2012-02-15 12:15:00,29.79,29.8,29.77,29.77,13100.0,24.8622,24.8705,24.8455,24.8455,13100.0
2012-02-15 12:20:00,29.78,29.79,29.78,29.78,2000.0,24.8538,24.8622,24.8538,24.8538,2000.0
2012-02-15 12:25:00,29.79,29.79,29.78,29.79,3200.0,24.8622,24.8622,24.8538,24.8622,3200.0
2012-02-15 12:30:00,29.79,29.79,29.7,29.7,6600.0,24.8622,24.8622,24.787,24.787,6600.0
2012-02-15 12:35:00,29.7,29.71,29.68,29.68,4300.0,24.787,24.7954,24.7704,24.7704,4300.0
2012-02-15 12:40:00,29.69,29.7,29.66,29.66,3600.0,24.7787,24.787,24.7537,24.7537,3600.0
2012-02-15 12:45:00,29.66,29.66,29.61,29.61,5200.0,24.7537,24.7537,24.7119,24.7119,5200.0
2012-02-15 12:50:00,29.62,29.62,29.49,29.49,22100.0,24.7203,24.7203,24.6118,24.6118,22100.0
2012-02-15 12:55:00,29.51,29.52,29.49,29.52,10800.0,24.6285,24.6368,24.6118,24.6368,10800.0
2012-02-15 13:00:00,29.5,29.6,29.43,29.6,12700.0,24.6201,24.7036,24.5617,24.7036,12700.0
2012-02-15 13:05:00,29.6,29.62,29.59,29.62,8700.0,24.7036,24.7203,24.6952,24.7203,8700.0
2012-02-15 13:10:00,29.63,29.63,29.59,29.61,9000.0,24.7286,24.7286,24.6952,24.7119,9000.0
2012-02-15 13:15:00,29.6,29.65,29.59,29.64,6900.0,24.7036,24.7453,24.6952,24.737,6900.0
2012-02-15 13:20:00,29.65,29.66,29.64,29.66,4300.0,24.7453,24.7537,24.737,24.7537,4300.0
2012-02-15 13:25:00,29.66,29.66,29.64,29.65,4500.0,24.7537,24.7537,24.737,24.7453,4500.0
2012-02-15 13:30:00,29.65,29.67,29.61,29.61,6300.0,24.7453,24.762,24.7119,24.7119,6300.0
2012-02-15 13:35:00,29.61,29.63,29.59,29.63,2800.0,24.7119,24.7286,24.6952,24.7286,2800.0
2012-02-15 13:40:00,29.63,29.63,29.58,29.61,5900.0,24.7286,24.7286,24.6869,24.7119,5900.0
2012-02-15 13:45:00,29.62,29.62,29.59,29.62,3500.0,24.7203,24.7203,24.6952,24.7203,3500.0
2012-02-15 13:50:00,29.62,29.65,29.61,29.63,4500.0,24.7203,24.7453,24.7119,24.7286,4500.0
2012-02-15 13:55:00,29.63,29.69,29.63,29.69,6000.0,24.7286,24.7787,24.7286,24.7787,6000.0
2012-02-15 14:00:00,29.69,29.69,29.59,29.59,11300.0,24.7787,24.7787,24.6952,24.6952,11300.0
2012-02-15 14:05:00,29.58,29.59,29.56,29.59,11100.0,24.6869,24.6952,24.6702,24.6952,11100.0
2012-02-15 14:10:00,29.59,29.59,29.51,29.52,5300.0,24.6952,24.6952,24.6285,24.6368,5300.0
2012-02-15 14:15:00,29.51,29.51,29.47,29.48,5000.0,24.6285,24.6285,24.5951,24.6034,5000.0
2012-02-15 14:20:00,29.49,29.51,29.49,29.51,5200.0,24.6118,24.6285,24.6118,24.6285,5200.0
2012-02-15 14:25:00,29.53,29.56,29.52,29.55,9000.0,24.6452,24.6702,24.6368,24.6619,9000.0
2012-02-15 14:30:00,29.57,29.58,29.52,29.52,6200.0,24.6786,24.6869,24.6368,24.6368,6200.0
2012-02-15 14:35:00,29.52,29.55,29.5,29.53,9500.0,24.6368,24.6619,24.6201,24.6452,9500.0
2012-02-15 14:40:00,29.54,29.54,29.52,29.52,11000.0,24.6535,24.6535,24.6368,24.6368,11000.0
2012-02-15 14:45:00,29.52,29.55,29.52,29.55,12500.0,24.6368,24.6619,24.6368,24.6619,12500.0
2012-02-15 14:50:00,29.55,29.56,29.49,29.49,8800.0,24.6619,24.6702,24.6118,24.6118,8800.0
2012-02-15 14:55:00,29.49,29.5,29.43,29.44,13400.0,24.6118,24.6201,24.5617,24.5701,13400.0
2012-02-15 15:00:00,29.44,29.45,29.37,29.37,21700.0,24.5701,24.5784,24.5116,24.5116,21700.0
2012-02-15 15:05:00,29.38,29.41,29.37,29.4,11200.0,24.52,24.545,24.5116,24.5367,11200.0
2012-02-15 15:10:00,29.4,29.4,29.36,29.38,15800.0,24.5367,24.5367,24.5033,24.52,15800.0
2012-02-15 15:15:00,29.39,29.42,29.37,29.37,11400.0,24.5283,24.5534,24.5116,24.5116,11400.0
2012-02-15 15:20:00,29.37,29.38,29.32,29.33,10900.0,24.5116,24.52,24.4699,24.4783,10900.0
2012-02-15 15:25:00,29.33,29.35,29.3,29.33,7800.0,24.4783,24.4949,24.4532,24.4783,7800.0
2012-02-15 15:30:00,29.34,29.37,29.33,29.33,12300.0,24.4866,24.5116,24.4783,24.4783,12300.0
2012-02-15 15:35:00,29.34,29.37,29.34,29.37,13800.0,24.4866,24.5116,24.4866,24.5116,13800.0
2012-02-15 15:40:00,29.36,29.4,29.36,29.4,26900.0,24.5033,24.5367,24.5033,24.5367,26900.0
2012-02-15 15:45:00,29.41,29.46,29.35,29.37,31000.0,24.545,24.5867,24.4949,24.5116,31000.0
2012-02-15 15:50:00,29.38,29.4,29.35,29.37,28400.0,24.52,24.5367,24.4949,24.5116,28400.0
2012-02-15 15:55:00,29.38,29.39,29.35,29.38,42400.0,24.52,24.5283,24.4949,24.52,42400.0
2012-02-16 09:30:00,29.41,29.42,29.24,29.24,8400.0,24.545,24.5534,24.4031,24.4031,8400.0
2012-02-16 09:35:00,29.25,29.25,29.18,29.19,11300.0,24.4115,24.4115,24.3531,24.3614,11300.0
2012-02-16 09:40:00,29.19,29.21,29.17,29.17,6500.0,24.3614,24.3781,24.3447,24.3447,6500.0
2012-02-16 09:45:00,29.19,29.22,29.1,29.1,25300.0,24.3614,24.3864,24.2863,24.2863,25300.0
2012-02-16 09:50:00,29.1,29.12,29.03,29.03,26700.0,24.2863,24.303,24.2279,24.2279,26700.0
2012-02-16 09:55:00,29.03,29.1,28.97,29.09,9900.0,24.2279,24.2863,24.1778,24.278,9900.0
2012-02-16 10:00:00,29.09,29.16,29.07,29.13,11500.0,24.278,24.3364,24.2613,24.3113,11500.0
2012-02-16 10:05:00,29.13,29.17,29.11,29.14,9500.0,24.3113,24.3447,24.2946,24.3197,9500.0
2012-02-16 10:10:00,29.14,29.17,29.12,29.14,5700.0,24.3197,24.3447,24.303,24.3197,5700.0
2012-02-16 10:15:00,29.14,29.14,29.1,29.11,7600.0,24.3197,24.3197,24.2863,24.2946,7600.0
2012-02-16 10:20:00,29.11,29.12,29.1,29.1,3900.0,24.2946,24.303,24.2863,24.2863,3900.0
2012-02-16 10:25:00,29.1,29.2,29.1,29.19,7100.0,24.2863,24.3698,24.2863,24.3614,7100.0
2012-02-16 10:30:00,29.19,29.22,29.14,29.17,15200.0,24.3614,24.3864,24.3197,24.3447,15200.0
2012-02-16 10:35:00,29.17,29.23,29.17,29.21,5300.0,24.3447,24.3948,24.3447,24.3781,5300.0
2012-02-16 10:40:00,29.22,29.23,29.2,29.22,5900.0,24.3864,24.3948,24.3698,24.3864,5900.0
2012-02-16 10:45:00,29.22,29.23,29.19,29.19,4300.0,24.3864,24.3948,24.3614,24.3614,4300.0
2012-02-16 10:50:00,29.19,29.19,29.14,29.15,4200.0,24.3614,24.3614,24.3197,24.328,4200.0
2012-02-16 10:55:00,29.16,29.2,29.16,29.19,5400.0,24.3364,24.3698,24.3364,24.3614,5400.0
2012-02-16 11:00:00,29.19,29.22,29.18,29.2,5000.0,24.3614,24.3864,24.3531,24.3698,5000.0
2012-02-16 11:05:00,29.21,29.24,29.16,29.18,8200.0,24.3781,24.4031,24.3364,24.3531,8200.0
2012-02-16 11:10:00,29.18,29.2,29.17,29.2,3700.0,24.3531,24.3698,24.3447,24.3698,3700.0
2012-02-16 11:15:00,29.2,29.22,29.16,29.17,8700.0,24.3698,24.3864,24.3364,24.3447,8700.0
2012-02-16 11:20:00,29.17,29.18,29.16,29.17,7200.0,24.3447,24.3531,24.3364,24.3447,7200.0
2012-02-16 11:25:00,29.18,29.18,29.14,29.15,7100.0,24.3531,24.3531,24.3197,24.328,7100.0
2012-02-16 11:30:00,29.14,29.15,29.11,29.13,10800.0,24.3197,24.328,24.2946,24.3113,10800.0
2012-02-16 11:35:00,29.13,29.14,29.13,29.14,26300.0,24.3113,24.3197,24.3113,24.3197,26300.0
2012-02-16 11:40:00,29.14,29.14,29.11,29.12,20300.0,24.3197,24.3197,24.2946,24.303,20300.0
2012-02-16 11:45:00,29.12,29.13,29.11,29.12,2100.0,24.303,24.3113,24.2946,24.303,2100.0
2012-02-16 11:50:00,29.12,29.16,29.12,29.16,8300.0,24.303,24.3364,24.303,24.3364,8300.0
2012-02-16 11:55:00,29.17,29.21,29.17,29.2,29000.0,24.3447,24.3781,24.3447,24.3698,29000.0
2012-02-16 12:00:00,29.2,29.22,29.2,29.21,5300.0,24.3698,24.3864,24.3698,24.3781,5300.0
2012-02-16 12:05:00,29.21,29.22,29.2,29.21,7400.0,24.3781,24.3864,24.3698,24.3781,7400.0
2012-02-16 12:10:00,29.21,29.23,29.2,29.23,8300.0,24.3781,24.3948,24.3698,24.3948,8300.0
2012-02-16 12:15:00,29.23,29.24,29.21,29.24,8800.0,24.3948,24.4031,24.3781,24.4031,8800.0
2012-02-16 12:20:00,29.24,29.27,29.22,29.22,16400.0,24.4031,24.4282,24.3864,24.3864,16400.0
2012-02-16 12:25:00,29.22,29.27,29.2,29.27,9800.0,24.3864,24.4282,24.3698,24.4282,9800.0
2012-02-16 12:30:00,29.27,29.27,29.25,29.25,3200.0,24.4282,24.4282,24.4115,24.4115,3200.0
2012-02-16 12:35:00,29.26,29.26,29.25,29.26,5000.0,24.4198,24.4198,24.4115,24.4198,5000.0
2012-02-16 12:40:00,29.26,29.26,29.22,29.25,7100.0,24.4198,24.4198,24.3864,24.4115,7100.0
2012-02-16 12:45:00,29.24,29.24,29.22,29.22,2900.0,24.4031,24.4031,24.3864,24.3864,2900.0
2012-02-16 12:50:00,29.23,29.25,29.21,29.24,3000.0,24.3948,24.4115,24.3781,24.4031,3000.0
2012-02-16 12:55:00,29.24,29.26,29.23,29.26,7600.0,24.4031,24.4198,24.3948,24.4198,7600.0
2012-02-16 13:00:00,29.26,29.27,29.25,29.27,5500.0,24.4198,24.4282,24.4115,24.4282,5500.0
2012-02-16 13:05:00,29.29,29.29,29.23,29.25,5100.0,24.4449,24.4449,24.3948,24.4115,5100.0
2012-02-16 13:10:00,29.26,29.3,29.26,29.28,4100.0,24.4198,24.4532,24.4198,24.4365,4100.0
2012-02-16 13:15:00,29.3,29.3,29.28,29.29,5400.0,24.4532,24.4532,24.4365,24.4449,5400.0
2012-02-16 13:20:00,29.29,29.3,29.28,29.3,2900.0,24.4449,24.4532,24.4365,24.4532,2900.0
2012-02-16 13:25:00,29.3,29.32,29.29,29.31,9700.0,24.4532,24.4699,24.4449,24.4616,9700.0
2012-02-16 13:30:00,29.32,29.32,29.31,29.32,2600.0,24.4699,24.4699,24.4616,24.4699,2600.0
2012-02-16 13:35:00,29.33,29.36,29.32,29.34,9000.0,24.4783,24.5033,24.4699,24.4866,9000.0
2012-02-16 13:40:00,29.33,29.34,29.3,29.31,76700.0,24.4783,24.4866,24.4532,24.4616,76700.0
2012-02-16 13:45:00,29.31,29.33,29.3,29.32,12100.0,24.4616,24.4783,24.4532,24.4699,12100.0
2012-02-16 13:50:00,29.32,29.33,29.32,29.33,6300.0,24.4699,24.4783,24.4699,24.4783,6300.0
2012-02-16 13:55:00,29.33,29.35,29.33,29.35,4800.0,24.4783,24.4949,24.4783,24.4949,4800.0
2012-02-16 14:00:00,29.35,29.36,29.34,29.34,14300.0,24.4949,24.5033,24.4866,24.4866,14300.0
2012-02-16 14:05:00,29.33,29.34,29.29,29.3,22100.0,24.4783,24.4866,24.4449,24.4532,22100.0
2012-02-16 14:10:00,29.3,29.31,29.29,29.31,5400.0,24.4532,24.4616,24.4449,24.4616,5400.0
2012-02-16 14:15:00,29.3,29.3,29.27,29.29,9000.0,24.4532,24.4532,24.4282,24.4449,9000.0
2012-02-16 14:20:00,29.29,29.29,29.26,29.27,8300.0,24.4449,24.4449,24.4198,24.4282,8300.0
2012-02-16 14:25:00,29.28,29.29,29.27,29.29,7900.0,24.4365,24.4449,24.4282,24.4449,7900.0
2012-02-16 14:30:00,29.29,29.3,29.28,29.29,13500.0,24.4449,24.4532,24.4365,24.4449,13500.0
2012-02-16 14:35:00,29.3,29.3,29.27,29.28,8700.0,24.4532,24.4532,24.4282,24.4365,8700.0
2012-02-16 14:40:00,29.27,29.29,29.27,29.29,19400.0,24.4282,24.4449,24.4282,24.4449,19400.0
2012-02-16 14:45:00,29.28,29.3,29.28,29.3,12500.0,24.4365,24.4532,24.4365,24.4532,12500.0
2012-02-16 14:50:00,29.3,29.3,29.29,29.3,15400.0,24.4532,24.4532,24.4449,24.4532,15400.0
2012-02-16 14:55:00,29.3,29.31,29.29,29.31,4700.0,24.4532,24.4616,24.4449,24.4616,4700.0
2012-02-16 15:00:00,29.31,29.34,29.3,29.3,14500.0,24.4616,24.4866,24.4532,24.4532,14500.0
2012-02-16 15:05:00,29.3,29.33,29.29,29.29,11300.0,24.4532,24.4783,24.4449,24.4449,11300.0
2012-02-16 15:10:00,29.3,29.3,29.29,29.3,7300.0,24.4532,24.4532,24.4449,24.4532,7300.0
2012-02-16 15:15:00,29.31,29.33,29.31,29.33,14000.0,24.4616,24.4783,24.4616,24.4783,14000.0
2012-02-16 15:20:00,29.33,29.39,29.32,29.38,24600.0,24.4783,24.5283,24.4699,24.52,24600.0
2012-02-16 15:25:00,29.39,29.39,29.33,29.38,15500.0,24.5283,24.5283,24.4783,24.52,15500.0
2012-02-16 15:30:00,29.38,29.4,29.38,29.4,15600.0,24.52,24.5367,24.52,24.5367,15600.0
2012-02-16 15:35:00,29.4,29.4,29.36,29.39,14200.0,24.5367,24.5367,24.5033,24.5283,14200.0
2012-02-16 15:40:00,29.39,29.44,29.39,29.44,20500.0,24.5283,24.5701,24.5283,24.5701,20500.0
2012-02-16 15:45:00,29.44,29.46,29.42,29.46,48500.0,24.5701,24.5867,24.5534,24.5867,48500.0
2012-02-16 15:50:00,29.46,29.47,29.4,29.42,23900.0,24.5867,24.5951,24.5367,24.5534,23900.0
2012-02-16 15:55:00,29.42,29.43,29.39,29.39,28400.0,24.5534,24.5617,24.5283,24.5283,28400.0
2012-02-17 09:30:00,29.49,29.58,29.46,29.46,8900.0,24.6118,24.6869,24.5867,24.5867,8900.0
2012-02-17 09:35:00,29.45,29.48,29.41,29.45,3200.0,24.5784,24.6034,24.545,24.5784,3200.0
2012-02-17 09:40:00,29.44,29.47,29.33,29.35,8200.0,24.5701,24.5951,24.4783,24.4949,8200.0
2012-02-17 09:45:00,29.36,29.39,29.21,29.21,9400.0,24.5033,24.5283,24.3781,24.3781,9400.0
2012-02-17 09:50:00,29.24,29.37,29.24,29.34,16300.0,24.4031,24.5116,24.4031,24.4866,16300.0
2012-02-17 09:55:00,29.33,29.33,29.21,29.24,37300.0,24.4783,24.4783,24.3781,24.4031,37300.0
2012-02-17 10:00:00,29.24,29.29,29.2,29.29,24200.0,24.4031,24.4449,24.3698,24.4449,24200.0
2012-02-17 10:05:00,29.27,29.29,29.26,29.27,1800.0,24.4282,24.4449,24.4198,24.4282,1800.0
2012-02-17 10:10:00,29.28,29.33,29.28,29.33,4500.0,24.4365,24.4783,24.4365,24.4783,4500.0
2012-02-17 10:15:00,29.33,29.33,29.29,29.33,15800.0,24.4783,24.4783,24.4449,24.4783,15800.0
2012-02-17 10:20:00,29.33,29.33,29.33,29.33,2800.0,24.4783,24.4783,24.4783,24.4783,2800.0
2012-02-17 10:25:00,29.33,29.33,29.32,29.32,6700.0,24.4783,24.4783,24.4699,24.4699,6700.0
2012-02-17 10:30:00,29.33,29.33,29.3,29.3,8900.0,24.4783,24.4783,24.4532,24.4532,8900.0
2012-02-17 10:35:00,29.3,29.31,29.3,29.31,1100.0,24.4532,24.4616,24.4532,24.4616,1100.0
2012-02-17 10:40:00,29.31,29.32,29.31,29.31,3400.0,24.4616,24.4699,24.4616,24.4616,3400.0
2012-02-17 10:45:00,29.32,29.32,29.31,29.32,4000.0,24.4699,24.4699,24.4616,24.4699,4000.0
2012-02-17 10:50:00,29.32,29.33,29.3,29.3,6800.0,24.4699,24.4783,24.4532,24.4532,6800.0
2012-02-17 10:55:00,29.3,29.3,29.27,29.28,3200.0,24.4532,24.4532,24.4282,24.4365,3200.0
2012-02-17 11:00:00,29.28,29.29,29.28,29.28,3100.0,24.4365,24.4449,24.4365,24.4365,3100.0
2012-02-17 11:05:00,29.28,29.29,29.27,29.27,2300.0,24.4365,24.4449,24.4282,24.4282,2300.0
2012-02-17 11:10:00,29.28,29.28,29.27,29.27,3700.0,24.4365,24.4365,24.4282,24.4282,3700.0
2012-02-17 11:15:00,29.27,29.28,29.27,29.28,1800.0,24.4282,24.4365,24.4282,24.4365,1800.0
2012-02-17 11:20:00,29.27,29.28,29.26,29.28,5600.0,24.4282,24.4365,24.4198,24.4365,5600.0
2012-02-17 11:25:00,29.27,29.29,29.27,29.27,3000.0,24.4282,24.4449,24.4282,24.4282,3000.0
2012-02-17 11:30:00,29.27,29.27,29.2,29.21,8900.0,24.4282,24.4282,24.3698,24.3781,8900.0
2012-02-17 11:35:00,29.21,29.21,29.2,29.2,1400.0,24.3781,24.3781,24.3698,24.3698,1400.0
2012-02-17 11:40:00,29.21,29.21,29.17,29.17,3600.0,24.3781,24.3781,24.3447,24.3447,3600.0
2012-02-17 11:45:00,29.18,29.18,29.17,29.17,5100.0,24.3531,24.3531,24.3447,24.3447,5100.0
2012-02-17 11:50:00,29.17,29.18,29.17,29.17,1100.0,24.3447,24.3531,24.3447,24.3447,1100.0
2012-02-17 11:55:00,29.17,29.18,29.17,29.17,2100.0,24.3447,24.3531,24.3447,24.3447,2100.0
2012-02-17 12:00:00,29.17,29.17,29.13,29.13,5300.0,24.3447,24.3447,24.3113,24.3113,5300.0
2012-02-17 12:05:00,29.14,29.15,29.13,29.14,1200.0,24.3197,24.328,24.3113,24.3197,1200.0
2012-02-17 12:10:00,29.14,29.15,29.14,29.14,4100.0,24.3197,24.328,24.3197,24.3197,4100.0
2012-02-17 12:15:00,29.14,29.15,29.12,29.13,4300.0,24.3197,24.328,24.303,24.3113,4300.0
2012-02-17 12:20:00,29.13,29.13,29.11,29.12,5200.0,24.3113,24.3113,24.2946,24.303,5200.0
2012-02-17 12:25:00,29.13,29.13,29.12,29.12,500.0,24.3113,24.3113,24.303,24.303,500.0
2012-02-17 12:30:00,29.12,29.12,29.11,29.11,2300.0,24.303,24.303,24.2946,24.2946,2300.0
2012-02-17 12:35:00,29.11,29.12,29.11,29.12,3500.0,24.2946,24.303,24.2946,24.303,3500.0
2012-02-17 12:40:00,29.12,29.13,29.12,29.13,200.0,24.303,24.3113,24.303,24.3113,200.0
2012-02-17 12:45:00,29.12,29.13,29.1,29.11,1900.0,24.303,24.3113,24.2863,24.2946,1900.0
2012-02-17 12:50:00,29.11,29.11,29.11,29.11,700.0,24.2946,24.2946,24.2946,24.2946,700.0
2012-02-17 12:55:00,29.11,29.12,29.11,29.11,1200.0,24.2946,24.303,24.2946,24.2946,1200.0
2012-02-17 13:00:00,29.11,29.12,29.11,29.12,1200.0,24.2946,24.303,24.2946,24.303,1200.0
2012-02-17 13:05:00,29.12,29.13,29.12,29.13,500.0,24.303,24.3113,24.303,24.3113,500.0
2012-02-17 13:10:00,29.13,29.13,29.12,29.13,3100.0,24.3113,24.3113,24.303,24.3113,3100.0
2012-02-17 13:15:00,29.14,29.15,29.13,29.14,4400.0,24.3197,24.328,24.3113,24.3197,4400.0
2012-02-17 13:20:00,29.15,29.17,29.15,29.17,2100.0,24.328,24.3447,24.328,24.3447,2100.0
2012-02-17 13:25:00,29.17,29.17,29.17,29.17,2000.0,24.3447,24.3447,24.3447,24.3447,2000.0
2012-02-17 13:30:00,29.17,29.17,29.16,29.17,1100.0,24.3447,24.3447,24.3364,24.3447,1100.0
2012-02-17 13:35:00,29.17,29.19,29.17,29.18,4500.0,24.3447,24.3614,24.3447,24.3531,4500.0
2012-02-17 13:40:00,29.18,29.19,29.18,29.19,400.0,24.3531,24.3614,24.3531,24.3614,400.0
2012-02-17 13:45:00,29.18,29.19,29.18,29.18,2400.0,24.3531,24.3614,24.3531,24.3531,2400.0
2012-02-17 13:50:00,29.18,29.19,29.18,29.18,5600.0,24.3531,24.3614,24.3531,24.3531,5600.0
2012-02-17 13:55:00,29.18,29.19,29.18,29.18,2200.0,24.3531,24.3614,24.3531,24.3531,2200.0
2012-02-17 14:00:00,29.18,29.18,29.17,29.17,2500.0,24.3531,24.3531,24.3447,24.3447,2500.0
2012-02-17 14:05:00,29.17,29.17,29.16,29.17,700.0,24.3447,24.3447,24.3364,24.3447,700.0
2012-02-17 14:10:00,29.16,29.16,29.12,29.13,3300.0,24.3364,24.3364,24.303,24.3113,3300.0
2012-02-17 14:15:00,29.13,29.13,29.13,29.13,300.0,24.3113,24.3113,24.3113,24.3113,300.0
2012-02-17 14:20:00,29.13,29.14,29.12,29.13,4000.0,24.3113,24.3197,24.303,24.3113,4000.0
2012-02-17 14:25:00,29.13,29.14,29.13,29.13,3500.0,24.3113,24.3197,24.3113,24.3113,3500.0
2012-02-17 14:30:00,29.14,29.14,29.13,29.13,3000.0,24.3197,24.3197,24.3113,24.3113,3000.0
2012-02-17 14:35:00,29.14,29.14,29.13,29.13,600.0,24.3197,24.3197,24.3113,24.3113,600.0
2012-02-17 14:40:00,29.13,29.14,29.13,29.14,3400.0,24.3113,24.3197,24.3113,24.3197,3400.0
2012-02-17 14:45:00,29.14,29.14,29.13,29.14,5700.0,24.3197,24.3197,24.3113,24.3197,5700.0
2012-02-17 14:50:00,29.14,29.15,29.14,29.14,5500.0,24.3197,24.328,24.3197,24.3197,5500.0
2012-02-17 14:55:00,29.15,29.15,29.14,29.15,2900.0,24.328,24.328,24.3197,24.328,2900.0
2012-02-17 15:00:00,29.14,29.15,29.14,29.15,2000.0,24.3197,24.328,24.3197,24.328,2000.0
2012-02-17 15:05:00,29.14,29.15,29.14,29.15,2700.0,24.3197,24.328,24.3197,24.328,2700.0
2012-02-17 15:10:00,29.14,29.16,29.14,29.16,7200.0,24.3197,24.3364,24.3197,24.3364,7200.0
2012-02-17 15:15:00,29.16,29.17,29.14,29.17,8600.0,24.3364,24.3447,24.3197,24.3447,8600.0
2012-02-17 15:20:00,29.16,29.18,29.15,29.18,7400.0,24.3364,24.3531,24.328,24.3531,7400.0
2012-02-17 15:25:00,29.18,29.19,29.17,29.17,7500.0,24.3531,24.3614,24.3447,24.3447,7500.0
2012-02-17 15:30:00,29.18,29.18,29.17,29.17,5300.0,24.3531,24.3531,24.3447,24.3447,5300.0
2012-02-17 15:35:00,29.17,29.18,29.16,29.18,7400.0,24.3447,24.3531,24.3364,24.3531,7400.0
2012-02-17 15:40:00,29.17,29.18,29.1,29.1,12600.0,24.3447,24.3531,24.2863,24.2863,12600.0
2012-02-17 15:45:00,29.11,29.15,29.1,29.14,14100.0,24.2946,24.328,24.2863,24.3197,14100.0
2012-02-17 15:50:00,29.15,29.15,29.1,29.1,20400.0,24.328,24.328,24.2863,24.2863,20400.0
2012-02-17 15:55:00,29.11,29.13,29.08,29.11,21600.0,24.2946,24.3113,24.2696,24.2946,21600.0
2012-02-21 09:30:00,29.11,29.26,29.01,29.25,17900.0,24.2946,24.4198,24.2112,24.4115,17900.0
2012-02-21 09:35:00,29.22,29.25,29.21,29.22,7500.0,24.3864,24.4115,24.3781,24.3864,7500.0
2012-02-21 09:40:00,29.22,29.25,29.17,29.18,14700.0,24.3864,24.4115,24.3447,24.3531,14700.0
2012-02-21 09:45:00,29.2,29.22,29.03,29.03,20500.0,24.3698,24.3864,24.2279,24.2279,20500.0
2012-02-21 09:50:00,29.04,29.05,29.0,29.0,4700.0,24.2362,24.2446,24.2028,24.2028,4700.0
2012-02-21 09:55:00,29.01,29.03,29.0,29.0,7600.0,24.2112,24.2279,24.2028,24.2028,7600.0
2012-02-21 10:00:00,29.01,29.02,28.95,28.99,15500.0,24.2112,24.2195,24.1611,24.1945,15500.0
2012-02-21 10:05:00,29.0,29.07,29.0,29.06,9900.0,24.2028,24.2613,24.2028,24.2529,9900.0
2012-02-21 10:10:00,29.07,29.15,29.06,29.14,6800.0,24.2613,24.328,24.2529,24.3197,6800.0
2012-02-21 10:15:00,29.14,29.19,29.14,29.15,8100.0,24.3197,24.3614,24.3197,24.328,8100.0
2012-02-21 10:20:00,29.16,29.16,29.15,29.15,5300.0,24.3364,24.3364,24.328,24.328,5300.0
2012-02-21 10:25:00,29.16,29.18,29.15,29.18,3900.0,24.3364,24.3531,24.328,24.3531,3900.0
2012-02-21 10:30:00,29.18,29.22,29.17,29.22,9400.0,24.3531,24.3864,24.3447,24.3864,9400.0
2012-02-21 10:35:00,29.21,29.22,29.17,29.2,9300.0,24.3781,24.3864,24.3447,24.3698,9300.0
2012-02-21 10:40:00,29.21,29.27,29.19,29.26,16900.0,24.3781,24.4282,24.3614,24.4198,16900.0
2012-02-21 10:45:00,29.25,29.26,29.21,29.26,5900.0,24.4115,24.4198,24.3781,24.4198,5900.0
2012-02-21 10:50:00,29.26,29.27,29.26,29.27,3300.0,24.4198,24.4282,24.4198,24.4282,3300.0
2012-02-21 10:55:00,29.27,29.29,29.26,29.29,5100.0,24.4282,24.4449,24.4198,24.4449,5100.0
2012-02-21 11:00:00,29.29,29.32,29.29,29.31,4300.0,24.4449,24.4699,24.4449,24.4616,4300.0
2012-02-21 11:05:00,29.31,29.33,29.31,29.33,6700.0,24.4616,24.4783,24.4616,24.4783,6700.0
2012-02-21 11:10:00,29.34,29.35,29.34,29.35,2500.0,24.4866,24.4949,24.4866,24.4949,2500.0
2012-02-21 11:15:00,29.35,29.36,29.34,29.34,7700.0,24.4949,24.5033,24.4866,24.4866,7700.0
2012-02-21 11:20:00,29.34,29.34,29.32,29.32,3800.0,24.4866,24.4866,24.4699,24.4699,3800.0
2012-02-21 11:25:00,29.33,29.33,29.28,29.29,4200.0,24.4783,24.4783,24.4365,24.4449,4200.0
2012-02-21 11:30:00,29.29,29.29,29.26,29.26,2600.0,24.4449,24.4449,24.4198,24.4198,2600.0
2012-02-21 11:35:00,29.26,29.26,29.18,29.18,5600.0,24.4198,24.4198,24.3531,24.3531,5600.0
2012-02-21 11:40:00,29.17,29.17,29.15,29.15,3000.0,24.3447,24.3447,24.328,24.328,3000.0
2012-02-21 11:45:00,29.16,29.16,29.15,29.15,2300.0,24.3364,24.3364,24.328,24.328,2300.0
2012-02-21 11:50:00,29.15,29.16,29.15,29.15,2800.0,24.328,24.3364,24.328,24.328,2800.0
2012-02-21 11:55:00,29.15,29.16,29.15,29.16,1700.0,24.328,24.3364,24.328,24.3364,1700.0
2012-02-21 12:00:00,29.16,29.17,29.15,29.17,9300.0,24.3364,24.3447,24.328,24.3447,9300.0
2012-02-21 12:05:00,29.17,29.2,29.17,29.19,5000.0,24.3447,24.3698,24.3447,24.3614,5000.0
2012-02-21 12:10:00,29.2,29.2,29.15,29.15,5300.0,24.3698,24.3698,24.328,24.328,5300.0
2012-02-21 12:15:00,29.15,29.16,29.15,29.15,20000.0,24.328,24.3364,24.328,24.328,20000.0
2012-02-21 12:20:00,29.15,29.16,29.1,29.1,7300.0,24.328,24.3364,24.2863,24.2863,7300.0
2012-02-21 12:25:00,29.11,29.11,29.1,29.11,2300.0,24.2946,24.2946,24.2863,24.2946,2300.0
2012-02-21 12:30:00,29.1,29.12,29.1,29.11,5000.0,24.2863,24.303,24.2863,24.2946,5000.0
2012-02-21 12:35:00,29.11,29.12,29.09,29.1,8700.0,24.2946,24.303,24.278,24.2863,8700.0
2012-02-21 12:40:00,29.1,29.11,29.1,29.11,1100.0,24.2863,24.2946,24.2863,24.2946,1100.0
2012-02-21 12:45:00,29.11,29.15,29.11,29.15,5400.0,24.2946,24.328,24.2946,24.328,5400.0
2012-02-21 12:50:00,29.15,29.15,29.14,29.15,3100.0,24.328,24.328,24.3197,24.328,3100.0
2012-02-21 12:55:00,29.15,29.15,29.12,29.12,44900.0,24.328,24.328,24.303,24.303,44900.0
2012-02-21 13:00:00,29.12,29.12,29.11,29.12,2800.0,24.303,24.303,24.2946,24.303,2800.0
2012-02-21 13:05:00,29.12,29.12,29.11,29.12,900.0,24.303,24.303,24.2946,24.303,900.0
2012-02-21 13:10:00,29.12,29.13,29.11,29.13,14300.0,24.303,24.3113,24.2946,24.3113,14300.0
2012-02-21 13:15:00,29.13,29.13,29.13,29.13,900.0,24.3113,24.3113,24.3113,24.3113,900.0
2012-02-21 13:20:00,29.13,29.13,29.11,29.11,5300.0,24.3113,24.3113,24.2946,24.2946,5300.0
2012-02-21 13:25:00,29.1,29.1,29.09,29.09,1900.0,24.2863,24.2863,24.278,24.278,1900.0
2012-02-21 13:30:00,29.08,29.09,29.08,29.08,2700.0,24.2696,24.278,24.2696,24.2696,2700.0
2012-02-21 13:35:00,29.09,29.09,29.03,29.03,5300.0,24.278,24.278,24.2279,24.2279,5300.0
2012-02-21 13:40:00,29.03,29.03,28.94,28.95,12000.0,24.2279,24.2279,24.1528,24.1611,12000.0
2012-02-21 13:45:00,28.95,28.97,28.95,28.97,6300.0,24.1611,24.1778,24.1611,24.1778,6300.0
2012-02-21 13:50:00,28.98,28.99,28.98,28.99,3000.0,24.1861,24.1945,24.1861,24.1945,3000.0
2012-02-21 13:55:00,28.99,28.99,28.96,28.97,7300.0,24.1945,24.1945,24.1695,24.1778,7300.0
2012-02-21 14:00:00,28.98,29.0,28.98,28.99,3100.0,24.1861,24.2028,24.1861,24.1945,3100.0
2012-02-21 14:05:00,29.0,29.0,28.99,29.0,3000.0,24.2028,24.2028,24.1945,24.2028,3000.0
2012-02-21 14:10:00,29.0,29.0,28.92,28.92,12500.0,24.2028,24.2028,24.1361,24.1361,12500.0
2012-02-21 14:15:00,28.92,28.93,28.92,28.92,1900.0,24.1361,24.1444,24.1361,24.1361,1900.0
2012-02-21 14:20:00,28.92,28.93,28.89,28.89,10000.0,24.1361,24.1444,24.111,24.111,10000.0
2012-02-21 14:25:00,28.9,28.9,28.89,28.89,1400.0,24.1194,24.1194,24.111,24.111,1400.0
2012-02-21 14:30:00,28.89,28.9,28.86,28.86,8700.0,24.111,24.1194,24.086,24.086,8700.0
2012-02-21 14:35:00,28.86,28.87,28.84,28.85,8500.0,24.086,24.0943,24.0693,24.0777,8500.0
2012-02-21 14:40:00,28.84,28.85,28.83,28.83,5700.0,24.0693,24.0777,24.061,24.061,5700.0
2012-02-21 14:45:00,28.84,28.84,28.83,28.83,3700.0,24.0693,24.0693,24.061,24.061,3700.0
2012-02-21 14:50:00,28.83,28.84,28.78,28.79,9200.0,24.061,24.0693,24.0192,24.0276,9200.0
2012-02-21 14:55:00,28.78,28.78,28.73,28.75,13500.0,24.0192,24.0192,23.9775,23.9942,13500.0
2012-02-21 15:00:00,28.75,28.82,28.75,28.81,13100.0,23.9942,24.0526,23.9942,24.0443,13100.0
2012-02-21 15:05:00,28.81,28.81,28.79,28.8,12900.0,24.0443,24.0443,24.0276,24.0359,12900.0
2012-02-21 15:10:00,28.79,28.81,28.79,28.8,14200.0,24.0276,24.0443,24.0276,24.0359,14200.0
2012-02-21 15:15:00,28.8,28.81,28.79,28.8,8000.0,24.0359,24.0443,24.0276,24.0359,8000.0
2012-02-21 15:20:00,28.8,28.84,28.79,28.84,10500.0,24.0359,24.0693,24.0276,24.0693,10500.0
2012-02-21 15:25:00,28.84,28.84,28.8,28.83,14700.0,24.0693,24.0693,24.0359,24.061,14700.0
2012-02-21 15:30:00,28.83,28.83,28.81,28.81,9300.0,24.061,24.061,24.0443,24.0443,9300.0
2012-02-21 15:35:00,28.81,28.82,28.79,28.81,13900.0,24.0443,24.0526,24.0276,24.0443,13900.0
2012-02-21 15:40:00,28.81,28.86,28.8,28.85,19700.0,24.0443,24.086,24.0359,24.0777,19700.0
2012-02-21 15:45:00,28.85,28.89,28.85,28.89,31800.0,24.0777,24.111,24.0777,24.111,31800.0
2012-02-21 15:50:00,28.9,28.96,28.9,28.95,32000.0,24.1194,24.1695,24.1194,24.1611,32000.0
2012-02-21 15:55:00,28.95,28.96,28.93,28.93,45900.0,24.1611,24.1695,24.1444,24.1444,45900.0
2012-02-22 09:30:00,28.94,28.98,28.84,28.94,10100.0,24.1528,24.1861,24.0693,24.1528,10100.0
2012-02-22 09:35:00,28.98,29.02,28.94,28.98,6500.0,24.1861,24.2195,24.1528,24.1861,6500.0
2012-02-22 09:40:00,28.97,29.05,28.97,29.01,17600.0,24.1778,24.2446,24.1778,24.2112,17600.0
2012-02-22 09:45:00,29.03,29.12,29.02,29.12,19300.0,24.2279,24.303,24.2195,24.303,19300.0
2012-02-22 09:50:00,29.12,29.18,29.12,29.16,15600.0,24.303,24.3531,24.303,24.3364,15600.0
2012-02-22 09:55:00,29.15,29.18,29.12,29.15,19100.0,24.328,24.3531,24.303,24.328,19100.0
2012-02-22 10:00:00,29.16,29.16,29.07,29.12,8800.0,24.3364,24.3364,24.2613,24.303,8800.0
2012-02-22 10:05:00,29.13,29.17,29.12,29.17,3900.0,24.3113,24.3447,24.303,24.3447,3900.0
2012-02-22 10:10:00,29.18,29.25,29.18,29.24,6500.0,24.3531,24.4115,24.3531,24.4031,6500.0
2012-02-22 10:15:00,29.24,29.26,29.19,29.25,9500.0,24.4031,24.4198,24.3614,24.4115,9500.0
2012-02-22 10:20:00,29.25,29.3,29.23,29.25,11400.0,24.4115,24.4532,24.3948,24.4115,11400.0
2012-02-22 10:25:00,29.26,29.27,29.23,29.24,3400.0,24.4198,24.4282,24.3948,24.4031,3400.0
2012-02-22 10:30:00,29.23,29.23,29.13,29.13,3400.0,24.3948,24.3948,24.3113,24.3113,3400.0
2012-02-22 10:35:00,29.13,29.14,29.1,29.11,3500.0,24.3113,24.3197,24.2863,24.2946,3500.0
2012-02-22 10:40:00,29.12,29.12,29.11,29.12,1800.0,24.303,24.303,24.2946,24.303,1800.0
2012-02-22 10:45:00,29.11,29.14,29.09,29.14,3100.0,24.2946,24.3197,24.278,24.3197,3100.0
2012-02-22 10:50:00,29.16,29.16,29.15,29.16,1700.0,24.3364,24.3364,24.328,24.3364,1700.0
2012-02-22 10:55:00,29.14,29.15,29.11,29.12,9500.0,24.3197,24.328,24.2946,24.303,9500.0
2012-02-22 11:00:00,29.12,29.15,29.12,29.13,2200.0,24.303,24.328,24.303,24.3113,2200.0
2012-02-22 11:05:00,29.14,29.16,29.13,29.13,2100.0,24.3197,24.3364,24.3113,24.3113,2100.0
2012-02-22 11:10:00,29.13,29.15,29.11,29.11,4900.0,24.3113,24.328,24.2946,24.2946,4900.0
2012-02-22 11:15:00,29.12,29.12,29.11,29.11,2900.0,24.303,24.303,24.2946,24.2946,2900.0
2012-02-22 11:20:00,29.12,29.17,29.11,29.11,11000.0,24.303,24.3447,24.2946,24.2946,11000.0
2012-02-22 11:25:00,29.11,29.11,29.09,29.11,2100.0,24.2946,24.2946,24.278,24.2946,2100.0
2012-02-22 11:30:00,29.1,29.11,29.1,29.1,3000.0,24.2863,24.2946,24.2863,24.2863,3000.0
2012-02-22 11:35:00,29.11,29.11,29.09,29.1,3000.0,24.2946,24.2946,24.278,24.2863,3000.0
2012-02-22 11:40:00,29.1,29.1,29.05,29.06,7700.0,24.2863,24.2863,24.2446,24.2529,7700.0
2012-02-22 11:45:00,29.05,29.05,29.05,29.05,800.0,24.2446,24.2446,24.2446,24.2446,800.0
2012-02-22 11:50:00,29.05,29.06,29.05,29.06,1100.0,24.2446,24.2529,24.2446,24.2529,1100.0
2012-02-22 11:55:00,29.06,29.06,29.05,29.06,3100.0,24.2529,24.2529,24.2446,24.2529,3100.0
2012-02-22 12:00:00,29.05,29.06,29.03,29.03,4400.0,24.2446,24.2529,24.2279,24.2279,4400.0
2012-02-22 12:05:00,29.03,29.03,29.02,29.02,2500.0,24.2279,24.2279,24.2195,24.2195,2500.0
2012-02-22 12:10:00,29.02,29.03,29.01,29.02,3300.0,24.2195,24.2279,24.2112,24.2195,3300.0
2012-02-22 12:15:00,29.02,29.03,29.02,29.03,500.0,24.2195,24.2279,24.2195,24.2279,500.0
2012-02-22 12:20:00,29.02,29.04,29.02,29.04,4800.0,24.2195,24.2362,24.2195,24.2362,4800.0
2012-02-22 12:25:00,29.04,29.08,29.04,29.07,2700.0,24.2362,24.2696,24.2362,24.2613,2700.0
2012-02-22 12:30:00,29.08,29.12,29.07,29.07,14900.0,24.2696,24.303,24.2613,24.2613,14900.0
2012-02-22 12:35:00,29.06,29.07,29.05,29.06,2400.0,24.2529,24.2613,24.2446,24.2529,2400.0
2012-02-22 12:40:00,29.05,29.06,29.05,29.06,500.0,24.2446,24.2529,24.2446,24.2529,500.0
2012-02-22 12:45:00,29.05,29.06,29.05,29.06,600.0,24.2446,24.2529,24.2446,24.2529,600.0
2012-02-22 12:50:00,29.06,29.06,29.05,29.05,1900.0,24.2529,24.2529,24.2446,24.2446,1900.0
2012-02-22 12:55:00,29.06,29.06,29.05,29.05,1300.0,24.2529,24.2529,24.2446,24.2446,1300.0
2012-02-22 13:00:00,29.05,29.07,29.05,29.07,6900.0,24.2446,24.2613,24.2446,24.2613,6900.0
2012-02-22 13:05:00,29.07,29.14,29.07,29.14,3200.0,24.2613,24.3197,24.2613,24.3197,3200.0
2012-02-22 13:10:00,29.14,29.17,29.14,29.17,5700.0,24.3197,24.3447,24.3197,24.3447,5700.0
2012-02-22 13:15:00,29.16,29.17,29.16,29.17,2900.0,24.3364,24.3447,24.3364,24.3447,2900.0
2012-02-22 13:20:00,29.17,29.18,29.16,29.18,12800.0,24.3447,24.3531,24.3364,24.3531,12800.0
2012-02-22 13:25:00,29.18,29.23,29.18,29.22,13700.0,24.3531,24.3948,24.3531,24.3864,13700.0
2012-02-22 13:30:00,29.22,29.23,29.21,29.22,9200.0,24.3864,24.3948,24.3781,24.3864,9200.0
2012-02-22 13:35:00,29.23,29.23,29.22,29.23,5400.0,24.3948,24.3948,24.3864,24.3948,5400.0
2012-02-22 13:40:00,29.22,29.23,29.22,29.22,2000.0,24.3864,24.3948,24.3864,24.3864,2000.0
2012-02-22 13:45:00,29.23,29.23,29.22,29.23,1900.0,24.3948,24.3948,24.3864,24.3948,1900.0
2012-02-22 13:50:00,29.23,29.23,29.22,29.22,2100.0,24.3948,24.3948,24.3864,24.3864,2100.0
2012-02-22 13:55:00,29.22,29.23,29.22,29.22,4000.0,24.3864,24.3948,24.3864,24.3864,4000.0
2012-02-22 14:00:00,29.22,29.22,29.22,29.22,2200.0,24.3864,24.3864,24.3864,24.3864,2200.0
2012-02-22 14:05:00,29.22,29.22,29.15,29.15,6300.0,24.3864,24.3864,24.328,24.328,6300.0
2012-02-22 14:10:00,29.15,29.15,29.12,29.12,3200.0,24.328,24.328,24.303,24.303,3200.0
2012-02-22 14:15:00,29.11,29.12,29.1,29.12,3900.0,24.2946,24.303,24.2863,24.303,3900.0
2012-02-22 14:20:00,29.11,29.12,29.1,29.1,2800.0,24.2946,24.303,24.2863,24.2863,2800.0
2012-02-22 14:25:00,29.1,29.1,29.07,29.07,3300.0,24.2863,24.2863,24.2613,24.2613,3300.0
2012-02-22 14:30:00,29.07,29.07,29.07,29.07,1000.0,24.2613,24.2613,24.2613,24.2613,1000.0
2012-02-22 14:35:00,29.07,29.08,29.07,29.07,3300.0,24.2613,24.2696,24.2613,24.2613,3300.0
2012-02-22 14:40:00,29.07,29.08,29.06,29.07,5700.0,24.2613,24.2696,24.2529,24.2613,5700.0
2012-02-22 14:45:00,29.07,29.07,29.07,29.07,3300.0,24.2613,24.2613,24.2613,24.2613,3300.0
2012-02-22 14:50:00,29.07,29.08,29.07,29.08,1400.0,24.2613,24.2696,24.2613,24.2696,1400.0
2012-02-22 14:55:00,29.07,29.08,29.07,29.07,4600.0,24.2613,24.2696,24.2613,24.2613,4600.0
2012-02-22 15:00:00,29.07,29.08,29.07,29.08,9800.0,24.2613,24.2696,24.2613,24.2696,9800.0
2012-02-22 15:05:00,29.08,29.08,29.07,29.07,6100.0,24.2696,24.2696,24.2613,24.2613,6100.0
2012-02-22 15:10:00,29.07,29.08,29.07,29.07,4500.0,24.2613,24.2696,24.2613,24.2613,4500.0
2012-02-22 15:15:00,29.07,29.08,29.07,29.07,6300.0,24.2613,24.2696,24.2613,24.2613,6300.0
2012-02-22 15:20:00,29.07,29.07,29.06,29.06,7200.0,24.2613,24.2613,24.2529,24.2529,7200.0
2012-02-22 15:25:00,29.06,29.07,29.06,29.06,9300.0,24.2529,24.2613,24.2529,24.2529,9300.0
2012-02-22 15:30:00,29.07,29.07,29.06,29.06,3800.0,24.2613,24.2613,24.2529,24.2529,3800.0
2012-02-22 15:35:00,29.06,29.08,29.06,29.08,11600.0,24.2529,24.2696,24.2529,24.2696,11600.0
2012-02-22 15:40:00,29.08,29.09,29.06,29.07,12600.0,24.2696,24.278,24.2529,24.2613,12600.0
2012-02-22 15:45:00,29.07,29.09,29.06,29.06,22900.0,24.2613,24.278,24.2529,24.2529,22900.0
2012-02-22 15:50:00,29.06,29.08,29.02,29.02,28500.0,24.2529,24.2696,24.2195,24.2195,28500.0
2012-02-22 15:55:00,29.03,29.03,28.92,28.96,142300.0,24.2279,24.2279,24.1361,24.1695,142300.0
2012-02-23 09:30:00,29.01,29.05,28.98,28.99,3700.0,24.2112,24.2446,24.1861,24.1945,3700.0
2012-02-23 09:35:00,28.98,28.99,28.85,28.96,25100.0,24.1861,24.1945,24.0777,24.1695,25100.0
2012-02-23 09:40:00,28.92,28.96,28.9,28.9,13100.0,24.1361,24.1695,24.1194,24.1194,13100.0
2012-02-23 09:45:00,28.9,28.92,28.87,28.89,48000.0,24.1194,24.1361,24.0943,24.111,48000.0
2012-02-23 09:50:00,28.9,28.91,28.86,28.88,9600.0,24.1194,24.1277,24.086,24.1027,9600.0
2012-02-23 09:55:00,28.89,28.89,28.81,28.82,12100.0,24.111,24.111,24.0443,24.0526,12100.0
2012-02-23 10:00:00,28.83,28.91,28.83,28.89,5800.0,24.061,24.1277,24.061,24.111,5800.0
2012-02-23 10:05:00,28.86,28.92,28.86,28.92,16400.0,24.086,24.1361,24.086,24.1361,16400.0
2012-02-23 10:10:00,28.92,28.93,28.89,28.89,4500.0,24.1361,24.1444,24.111,24.111,4500.0
2012-02-23 10:15:00,28.89,28.94,28.87,28.92,14200.0,24.111,24.1528,24.0943,24.1361,14200.0
2012-02-23 10:20:00,28.94,28.94,28.87,28.87,1500.0,24.1528,24.1528,24.0943,24.0943,1500.0
2012-02-23 10:25:00,28.87,28.9,28.84,28.84,2700.0,24.0943,24.1194,24.0693,24.0693,2700.0
2012-02-23 10:30:00,28.84,28.86,28.84,28.84,4300.0,24.0693,24.086,24.0693,24.0693,4300.0
2012-02-23 10:35:00,28.84,28.84,28.79,28.8,5900.0,24.0693,24.0693,24.0276,24.0359,5900.0
2012-02-23 10:40:00,28.81,28.82,28.78,28.78,11000.0,24.0443,24.0526,24.0192,24.0192,11000.0
2012-02-23 10:45:00,28.78,28.78,28.76,28.78,3600.0,24.0192,24.0192,24.0025,24.0192,3600.0
2012-02-23 10:50:00,28.79,28.91,28.79,28.9,9700.0,24.0276,24.1277,24.0276,24.1194,9700.0
2012-02-23 10:55:00,28.94,28.96,28.87,28.96,8200.0,24.1528,24.1695,24.0943,24.1695,8200.0
2012-02-23 11:00:00,28.96,29.01,28.96,29.0,6400.0,24.1695,24.2112,24.1695,24.2028,6400.0
2012-02-23 11:05:00,29.01,29.01,28.96,28.96,5400.0,24.2112,24.2112,24.1695,24.1695,5400.0
2012-02-23 11:10:00,28.97,29.03,28.96,29.0,7400.0,24.1778,24.2279,24.1695,24.2028,7400.0
2012-02-23 11:15:00,29.0,29.01,28.93,28.94,13600.0,24.2028,24.2112,24.1444,24.1528,13600.0
2012-02-23 11:20:00,28.94,29.01,28.94,29.0,6900.0,24.1528,24.2112,24.1528,24.2028,6900.0
2012-02-23 11:25:00,29.0,29.01,28.98,29.0,7100.0,24.2028,24.2112,24.1861,24.2028,7100.0
2012-02-23 11:30:00,29.0,29.0,28.95,28.95,2200.0,24.2028,24.2028,24.1611,24.1611,2200.0
2012-02-23 11:35:00,28.96,28.97,28.94,28.94,3500.0,24.1695,24.1778,24.1528,24.1528,3500.0
2012-02-23 11:40:00,28.93,28.94,28.89,28.89,11600.0,24.1444,24.1528,24.111,24.111,11600.0
2012-02-23 11:45:00,28.9,28.9,28.83,28.84,15500.0,24.1194,24.1194,24.061,24.0693,15500.0
2012-02-23 11:50:00,28.83,28.85,28.83,28.84,4500.0,24.061,24.0777,24.061,24.0693,4500.0
2012-02-23 11:55:00,28.85,28.85,28.84,28.85,1600.0,24.0777,24.0777,24.0693,24.0777,1600.0
2012-02-23 12:00:00,28.84,28.86,28.83,28.86,5300.0,24.0693,24.086,24.061,24.086,5300.0
2012-02-23 12:05:00,28.85,28.87,28.85,28.87,4500.0,24.0777,24.0943,24.0777,24.0943,4500.0
2012-02-23 12:10:00,28.88,28.92,28.88,28.92,4600.0,24.1027,24.1361,24.1027,24.1361,4600.0
2012-02-23 12:15:00,28.91,28.91,28.9,28.91,1400.0,24.1277,24.1277,24.1194,24.1277,1400.0
2012-02-23 12:20:00,28.91,28.93,28.9,28.93,4300.0,24.1277,24.1444,24.1194,24.1444,4300.0
2012-02-23 12:25:00,28.92,28.96,28.92,28.96,2100.0,24.1361,24.1695,24.1361,24.1695,2100.0
2012-02-23 12:30:00,28.96,29.01,28.96,28.98,6300.0,24.1695,24.2112,24.1695,24.1861,6300.0
2012-02-23 12:35:00,28.99,29.02,28.98,29.0,2900.0,24.1945,24.2195,24.1861,24.2028,2900.0
2012-02-23 12:40:00,29.0,29.0,28.96,28.99,11800.0,24.2028,24.2028,24.1695,24.1945,11800.0
2012-02-23 12:45:00,28.99,28.99,28.97,28.98,1300.0,24.1945,24.1945,24.1778,24.1861,1300.0
2012-02-23 12:50:00,28.98,29.0,28.97,28.97,8600.0,24.1861,24.2028,24.1778,24.1778,8600.0
2012-02-23 12:55:00,28.97,28.98,28.96,28.98,3200.0,24.1778,24.1861,24.1695,24.1861,3200.0
2012-02-23 13:00:00,28.98,28.98,28.97,28.97,1900.0,24.1861,24.1861,24.1778,24.1778,1900.0
2012-02-23 13:05:00,28.96,28.96,28.95,28.95,3900.0,24.1695,24.1695,24.1611,24.1611,3900.0
2012-02-23 13:10:00,28.94,28.94,28.93,28.94,1200.0,24.1528,24.1528,24.1444,24.1528,1200.0
2012-02-23 13:15:00,28.94,29.0,28.94,28.98,5000.0,24.1528,24.2028,24.1528,24.1861,5000.0
2012-02-23 13:20:00,29.0,29.01,28.99,29.0,1500.0,24.2028,24.2112,24.1945,24.2028,1500.0
2012-02-23 13:25:00,28.99,29.01,28.98,28.98,5500.0,24.1945,24.2112,24.1861,24.1861,5500.0
2012-02-23 13:30:00,28.97,28.98,28.94,28.94,4600.0,24.1778,24.1861,24.1528,24.1528,4600.0
2012-02-23 13:35:00,28.95,28.95,28.94,28.95,2200.0,24.1611,24.1611,24.1528,24.1611,2200.0
2012-02-23 13:40:00,28.95,28.99,28.95,28.97,5700.0,24.1611,24.1945,24.1611,24.1778,5700.0
2012-02-23 13:45:00,28.96,28.98,28.96,28.97,1300.0,24.1695,24.1861,24.1695,24.1778,1300.0
2012-02-23 13:50:00,28.97,28.97,28.96,28.96,1500.0,24.1778,24.1778,24.1695,24.1695,1500.0
2012-02-23 13:55:00,28.96,28.98,28.96,28.96,6000.0,24.1695,24.1861,24.1695,24.1695,6000.0
2012-02-23 14:00:00,28.96,28.98,28.94,28.98,6100.0,24.1695,24.1861,24.1528,24.1861,6100.0
2012-02-23 14:05:00,28.97,28.99,28.94,28.94,5300.0,24.1778,24.1945,24.1528,24.1528,5300.0
2012-02-23 14:10:00,28.94,28.94,28.92,28.93,2300.0,24.1528,24.1528,24.1361,24.1444,2300.0
2012-02-23 14:15:00,28.93,28.94,28.93,28.94,1700.0,24.1444,24.1528,24.1444,24.1528,1700.0
2012-02-23 14:20:00,28.94,28.95,28.94,28.95,4200.0,24.1528,24.1611,24.1528,24.1611,4200.0
2012-02-23 14:25:00,28.96,28.98,28.96,28.98,4000.0,24.1695,24.1861,24.1695,24.1861,4000.0
2012-02-23 14:30:00,28.98,28.98,28.94,28.95,7100.0,24.1861,24.1861,24.1528,24.1611,7100.0
2012-02-23 14:35:00,28.96,28.97,28.96,28.96,3200.0,24.1695,24.1778,24.1695,24.1695,3200.0
2012-02-23 14:40:00,28.96,29.0,28.96,28.98,14200.0,24.1695,24.2028,24.1695,24.1861,14200.0
2012-02-23 14:45:00,28.98,28.99,28.98,28.99,21400.0,24.1861,24.1945,24.1861,24.1945,21400.0
2012-02-23 14:50:00,28.99,28.99,28.96,28.96,3800.0,24.1945,24.1945,24.1695,24.1695,3800.0
2012-02-23 14:55:00,28.96,28.96,28.94,28.95,2600.0,24.1695,24.1695,24.1528,24.1611,2600.0
2012-02-23 15:00:00,28.95,28.97,28.95,28.96,9200.0,24.1611,24.1778,24.1611,24.1695,9200.0
2012-02-23 15:05:00,28.96,28.97,28.95,28.96,24800.0,24.1695,24.1778,24.1611,24.1695,24800.0
2012-02-23 15:10:00,28.96,28.98,28.95,28.96,7000.0,24.1695,24.1861,24.1611,24.1695,7000.0
2012-02-23 15:15:00,28.96,28.98,28.96,28.98,5600.0,24.1695,24.1861,24.1695,24.1861,5600.0
2012-02-23 15:20:00,28.97,28.98,28.94,28.94,25500.0,24.1778,24.1861,24.1528,24.1528,25500.0
2012-02-23 15:25:00,28.93,28.93,28.89,28.9,22100.0,24.1444,24.1444,24.111,24.1194,22100.0
2012-02-23 15:30:00,28.91,28.92,28.9,28.9,49000.0,24.1277,24.1361,24.1194,24.1194,49000.0
2012-02-23 15:35:00,28.89,28.9,28.87,28.88,16100.0,24.111,24.1194,24.0943,24.1027,16100.0
2012-02-23 15:40:00,28.87,28.9,28.87,28.88,12700.0,24.0943,24.1194,24.0943,24.1027,12700.0
2012-02-23 15:45:00,28.89,28.92,28.88,28.88,52600.0,24.111,24.1361,24.1027,24.1027,52600.0
2012-02-23 15:50:00,28.89,28.9,28.88,28.9,10900.0,24.111,24.1194,24.1027,24.1194,10900.0
2012-02-23 15:55:00,28.9,28.91,28.89,28.89,26600.0,24.1194,24.1277,24.111,24.111,26600.0
2012-02-24 09:30:00,29.04,29.05,28.94,29.0,3300.0,24.2362,24.2446,24.1528,24.2028,3300.0
2012-02-24 09:35:00,29.03,29.07,28.96,29.06,13900.0,24.2279,24.2613,24.1695,24.2529,13900.0
2012-02-24 09:40:00,29.07,29.07,28.99,28.99,7600.0,24.2613,24.2613,24.1945,24.1945,7600.0
2012-02-24 09:45:00,28.98,29.05,28.98,29.03,12300.0,24.1861,24.2446,24.1861,24.2279,12300.0
2012-02-24 09:50:00,29.01,29.03,29.0,29.02,3100.0,24.2112,24.2279,24.2028,24.2195,3100.0
2012-02-24 09:55:00,29.04,29.05,29.01,29.02,5000.0,24.2362,24.2446,24.2112,24.2195,5000.0
2012-02-24 10:00:00,29.0,29.02,29.0,29.01,4100.0,24.2028,24.2195,24.2028,24.2112,4100.0
2012-02-24 10:05:00,29.02,29.09,29.02,29.09,2000.0,24.2195,24.278,24.2195,24.278,2000.0
2012-02-24 10:10:00,29.09,29.09,29.07,29.07,2700.0,24.278,24.278,24.2613,24.2613,2700.0
2012-02-24 10:15:00,29.08,29.1,29.08,29.09,3300.0,24.2696,24.2863,24.2696,24.278,3300.0
2012-02-24 10:20:00,29.09,29.1,29.06,29.06,3200.0,24.278,24.2863,24.2529,24.2529,3200.0
2012-02-24 10:25:00,29.06,29.1,29.06,29.1,5200.0,24.2529,24.2863,24.2529,24.2863,5200.0
2012-02-24 10:30:00,29.1,29.1,29.08,29.08,4800.0,24.2863,24.2863,24.2696,24.2696,4800.0
2012-02-24 10:35:00,29.08,29.08,29.07,29.08,3100.0,24.2696,24.2696,24.2613,24.2696,3100.0
2012-02-24 10:40:00,29.08,29.08,29.08,29.08,900.0,24.2696,24.2696,24.2696,24.2696,900.0
2012-02-24 10:45:00,29.08,29.1,29.08,29.08,5300.0,24.2696,24.2863,24.2696,24.2696,5300.0
2012-02-24 10:50:00,29.09,29.1,29.07,29.07,7700.0,24.278,24.2863,24.2613,24.2613,7700.0
2012-02-24 10:55:00,29.07,29.1,29.07,29.1,9600.0,24.2613,24.2863,24.2613,24.2863,9600.0
2012-02-24 11:00:00,29.11,29.19,29.11,29.19,13700.0,24.2946,24.3614,24.2946,24.3614,13700.0
2012-02-24 11:05:00,29.18,29.22,29.18,29.22,4200.0,24.3531,24.3864,24.3531,24.3864,4200.0
2012-02-24 11:10:00,29.22,29.23,29.22,29.23,5500.0,24.3864,24.3948,24.3864,24.3948,5500.0
2012-02-24 11:15:00,29.23,29.26,29.23,29.26,3900.0,24.3948,24.4198,24.3948,24.4198,3900.0
2012-02-24 11:20:00,29.25,29.26,29.25,29.26,1800.0,24.4115,24.4198,24.4115,24.4198,1800.0
2012-02-24 11:25:00,29.26,29.26,29.26,29.26,4700.0,24.4198,24.4198,24.4198,24.4198,4700.0
2012-02-24 11:30:00,29.26,29.29,29.26,29.28,5800.0,24.4198,24.4449,24.4198,24.4365,5800.0
2012-02-24 11:35:00,29.28,29.34,29.28,29.32,13500.0,24.4365,24.4866,24.4365,24.4699,13500.0
2012-02-24 11:40:00,29.32,29.36,29.32,29.35,8900.0,24.4699,24.5033,24.4699,24.4949,8900.0
2012-02-24 11:45:00,29.35,29.39,29.35,29.39,4800.0,24.4949,24.5283,24.4949,24.5283,4800.0
2012-02-24 11:50:00,29.39,29.41,29.39,29.4,6700.0,24.5283,24.545,24.5283,24.5367,6700.0
2012-02-24 11:55:00,29.4,29.4,29.4,29.4,4200.0,24.5367,24.5367,24.5367,24.5367,4200.0
2012-02-24 12:00:00,29.4,29.4,29.39,29.4,4200.0,24.5367,24.5367,24.5283,24.5367,4200.0
2012-02-24 12:05:00,29.39,29.39,29.31,29.33,37100.0,24.5283,24.5283,24.4616,24.4783,37100.0
2012-02-24 12:10:00,29.33,29.33,29.16,29.16,63400.0,24.4783,24.4783,24.3364,24.3364,63400.0
2012-02-24 12:15:00,29.16,29.33,29.11,29.33,53600.0,24.3364,24.4783,24.2946,24.4783,53600.0
2012-02-24 12:20:00,29.33,29.36,29.33,29.35,10200.0,24.4783,24.5033,24.4783,24.4949,10200.0
2012-02-24 12:25:00,29.36,29.37,29.36,29.37,3100.0,24.5033,24.5116,24.5033,24.5116,3100.0
2012-02-24 12:30:00,29.39,29.39,29.38,29.39,1700.0,24.5283,24.5283,24.52,24.5283,1700.0
2012-02-24 12:35:00,29.39,29.39,29.38,29.38,2600.0,24.5283,24.5283,24.52,24.52,2600.0
2012-02-24 12:40:00,29.39,29.39,29.36,29.37,3800.0,24.5283,24.5283,24.5033,24.5116,3800.0
2012-02-24 12:45:00,29.36,29.37,29.36,29.36,2600.0,24.5033,24.5116,24.5033,24.5033,2600.0
2012-02-24 12:50:00,29.36,29.36,29.36,29.36,600.0,24.5033,24.5033,24.5033,24.5033,600.0
2012-02-24 12:55:00,29.36,29.37,29.36,29.36,2400.0,24.5033,24.5116,24.5033,24.5033,2400.0
2012-02-24 13:00:00,29.37,29.37,29.36,29.37,900.0,24.5116,24.5116,24.5033,24.5116,900.0
2012-02-24 13:05:00,29.36,29.37,29.36,29.37,800.0,24.5033,24.5116,24.5033,24.5116,800.0
2012-02-24 13:10:00,29.36,29.38,29.36,29.36,6700.0,24.5033,24.52,24.5033,24.5033,6700.0
2012-02-24 13:15:00,29.37,29.4,29.36,29.4,8900.0,24.5116,24.5367,24.5033,24.5367,8900.0
2012-02-24 13:20:00,29.39,29.4,29.39,29.39,2100.0,24.5283,24.5367,24.5283,24.5283,2100.0
2012-02-24 13:25:00,29.38,29.4,29.34,29.37,23100.0,24.52,24.5367,24.4866,24.5116,23100.0
2012-02-24 13:30:00,29.34,29.37,29.32,29.33,7100.0,24.4866,24.5116,24.4699,24.4783,7100.0
2012-02-24 13:35:00,29.32,29.34,29.31,29.33,8200.0,24.4699,24.4866,24.4616,24.4783,8200.0
2012-02-24 13:40:00,29.32,29.34,29.3,29.33,7000.0,24.4699,24.4866,24.4532,24.4783,7000.0
2012-02-24 13:45:00,29.31,29.33,29.29,29.31,7300.0,24.4616,24.4783,24.4449,24.4616,7300.0
2012-02-24 13:50:00,29.29,29.3,29.28,29.29,7500.0,24.4449,24.4532,24.4365,24.4449,7500.0
2012-02-24 13:55:00,29.28,29.3,29.26,29.3,5700.0,24.4365,24.4532,24.4198,24.4532,5700.0
2012-02-24 14:00:00,29.28,29.3,29.27,29.29,6700.0,24.4365,24.4532,24.4282,24.4449,6700.0
2012-02-24 14:05:00,29.28,29.29,29.26,29.27,6900.0,24.4365,24.4449,24.4198,24.4282,6900.0
2012-02-24 14:10:00,29.27,29.31,29.27,29.3,6200.0,24.4282,24.4616,24.4282,24.4532,6200.0
2012-02-24 14:15:00,29.29,29.32,29.27,29.31,7900.0,24.4449,24.4699,24.4282,24.4616,7900.0
2012-02-24 14:20:00,29.3,29.32,29.28,29.31,7200.0,24.4532,24.4699,24.4365,24.4616,7200.0
2012-02-24 14:25:00,29.3,29.33,29.3,29.33,9200.0,24.4532,24.4783,24.4532,24.4783,9200.0
2012-02-24 14:30:00,29.32,29.34,29.3,29.33,17900.0,24.4699,24.4866,24.4532,24.4783,17900.0
2012-02-24 14:35:00,29.32,29.33,29.3,29.31,15100.0,24.4699,24.4783,24.4532,24.4616,15100.0
2012-02-24 14:40:00,29.3,29.31,29.29,29.3,12700.0,24.4532,24.4616,24.4449,24.4532,12700.0
2012-02-24 14:45:00,29.29,29.3,29.27,29.28,11700.0,24.4449,24.4532,24.4282,24.4365,11700.0
2012-02-24 14:50:00,29.28,29.28,29.27,29.28,9900.0,24.4365,24.4365,24.4282,24.4365,9900.0
2012-02-24 14:55:00,29.28,29.31,29.28,29.3,8900.0,24.4365,24.4616,24.4365,24.4532,8900.0
2012-02-24 15:00:00,29.3,29.31,29.3,29.31,7800.0,24.4532,24.4616,24.4532,24.4616,7800.0
2012-02-24 15:05:00,29.31,29.31,29.3,29.31,7800.0,24.4616,24.4616,24.4532,24.4616,7800.0
2012-02-24 15:10:00,29.3,29.31,29.3,29.3,10500.0,24.4532,24.4616,24.4532,24.4532,10500.0
2012-02-24 15:15:00,29.31,29.35,29.3,29.34,18400.0,24.4616,24.4949,24.4532,24.4866,18400.0
2012-02-24 15:20:00,29.34,29.36,29.33,29.35,11600.0,24.4866,24.5033,24.4783,24.4949,11600.0
2012-02-24 15:25:00,29.34,29.35,29.34,29.34,18800.0,24.4866,24.4949,24.4866,24.4866,18800.0
2012-02-24 15:30:00,29.34,29.35,29.34,29.35,12200.0,24.4866,24.4949,24.4866,24.4949,12200.0
2012-02-24 15:35:00,29.34,29.35,29.34,29.35,14200.0,24.4866,24.4949,24.4866,24.4949,14200.0
2012-02-24 15:40:00,29.34,29.4,29.34,29.4,38500.0,24.4866,24.5367,24.4866,24.5367,38500.0
2012-02-24 15:45:00,29.4,29.41,29.38,29.41,32300.0,24.5367,24.545,24.52,24.545,32300.0
2012-02-24 15:50:00,29.41,29.41,29.39,29.41,53600.0,24.545,24.545,24.5283,24.545,53600.0
2012-02-24 15:55:00,29.4,29.42,29.39,29.4,72200.0,24.5367,24.5534,24.5283,24.5367,72200.0
2012-02-27 09:30:00,29.14,29.34,28.98,28.98,24200.0,24.3197,24.4866,24.1861,24.1861,24200.0
2012-02-27 09:35:00,29.0,29.01,28.82,28.83,20200.0,24.2028,24.2112,24.0526,24.061,20200.0
2012-02-27 09:40:00,28.84,28.91,28.77,28.91,10900.0,24.0693,24.1277,24.0109,24.1277,10900.0
2012-02-27 09:45:00,28.89,28.92,28.83,28.92,14600.0,24.111,24.1361,24.061,24.1361,14600.0
2012-02-27 09:50:00,28.92,28.92,28.82,28.87,6100.0,24.1361,24.1361,24.0526,24.0943,6100.0
2012-02-27 09:55:00,28.88,28.99,28.87,28.93,11700.0,24.1027,24.1945,24.0943,24.1444,11700.0
2012-02-27 10:00:00,28.95,29.02,28.94,29.01,10600.0,24.1611,24.2195,24.1528,24.2112,10600.0
2012-02-27 10:05:00,29.03,29.11,29.01,29.1,9000.0,24.2279,24.2946,24.2112,24.2863,9000.0
2012-02-27 10:10:00,29.11,29.11,29.06,29.08,11300.0,24.2946,24.2946,24.2529,24.2696,11300.0
2012-02-27 10:15:00,29.08,29.15,29.08,29.12,8000.0,24.2696,24.328,24.2696,24.303,8000.0
2012-02-27 10:20:00,29.13,29.13,29.07,29.12,9900.0,24.3113,24.3113,24.2613,24.303,9900.0
2012-02-27 10:25:00,29.1,29.13,29.08,29.12,4500.0,24.2863,24.3113,24.2696,24.303,4500.0
2012-02-27 10:30:00,29.11,29.12,29.06,29.06,9400.0,24.2946,24.303,24.2529,24.2529,9400.0
2012-02-27 10:35:00,29.06,29.06,29.01,29.05,8400.0,24.2529,24.2529,24.2112,24.2446,8400.0
2012-02-27 10:40:00,29.05,29.21,29.05,29.21,8000.0,24.2446,24.3781,24.2446,24.3781,8000.0
2012-02-27 10:45:00,29.22,29.23,29.2,29.22,6700.0,24.3864,24.3948,24.3698,24.3864,6700.0
2012-02-27 10:50:00,29.22,29.23,29.19,29.21,3300.0,24.3864,24.3948,24.3614,24.3781,3300.0
2012-02-27 10:55:00,29.21,29.22,29.2,29.21,2600.0,24.3781,24.3864,24.3698,24.3781,2600.0
2012-02-27 11:00:00,29.21,29.27,29.21,29.25,11300.0,24.3781,24.4282,24.3781,24.4115,11300.0
2012-02-27 11:05:00,29.25,29.26,29.25,29.26,4900.0,24.4115,24.4198,24.4115,24.4198,4900.0
2012-02-27 11:10:00,29.27,29.28,29.27,29.28,3600.0,24.4282,24.4365,24.4282,24.4365,3600.0
2012-02-27 11:15:00,29.29,29.35,29.29,29.33,5300.0,24.4449,24.4949,24.4449,24.4783,5300.0
2012-02-27 11:20:00,29.34,29.41,29.34,29.41,7100.0,24.4866,24.545,24.4866,24.545,7100.0
2012-02-27 11:25:00,29.41,29.42,29.36,29.38,6300.0,24.545,24.5534,24.5033,24.52,6300.0
2012-02-27 11:30:00,29.38,29.39,29.37,29.37,4000.0,24.52,24.5283,24.5116,24.5116,4000.0
2012-02-27 11:35:00,29.37,29.39,29.36,29.39,3500.0,24.5116,24.5283,24.5033,24.5283,3500.0
2012-02-27 11:40:00,29.39,29.39,29.35,29.35,4400.0,24.5283,24.5283,24.4949,24.4949,4400.0
2012-02-27 11:45:00,29.35,29.37,29.35,29.36,4700.0,24.4949,24.5116,24.4949,24.5033,4700.0
2012-02-27 11:50:00,29.36,29.37,29.36,29.36,1900.0,24.5033,24.5116,24.5033,24.5033,1900.0
2012-02-27 11:55:00,29.36,29.36,29.35,29.35,800.0,24.5033,24.5033,24.4949,24.4949,800.0
2012-02-27 12:00:00,29.36,29.39,29.36,29.36,6900.0,24.5033,24.5283,24.5033,24.5033,6900.0
2012-02-27 12:05:00,29.38,29.39,29.36,29.37,4400.0,24.52,24.5283,24.5033,24.5116,4400.0
2012-02-27 12:10:00,29.36,29.37,29.32,29.32,3600.0,24.5033,24.5116,24.4699,24.4699,3600.0
2012-02-27 12:15:00,29.32,29.32,29.29,29.3,1900.0,24.4699,24.4699,24.4449,24.4532,1900.0
2012-02-27 12:20:00,29.3,29.3,29.25,29.25,3900.0,24.4532,24.4532,24.4115,24.4115,3900.0
2012-02-27 12:25:00,29.25,29.26,29.25,29.25,3100.0,24.4115,24.4198,24.4115,24.4115,3100.0
2012-02-27 12:30:00,29.25,29.28,29.25,29.27,4100.0,24.4115,24.4365,24.4115,24.4282,4100.0
2012-02-27 12:35:00,29.28,29.32,29.28,29.32,2800.0,24.4365,24.4699,24.4365,24.4699,2800.0
2012-02-27 12:40:00,29.32,29.33,29.32,29.32,1400.0,24.4699,24.4783,24.4699,24.4699,1400.0
2012-02-27 12:45:00,29.33,29.36,29.33,29.36,4400.0,24.4783,24.5033,24.4783,24.5033,4400.0
2012-02-27 12:50:00,29.37,29.41,29.37,29.4,7500.0,24.5116,24.545,24.5116,24.5367,7500.0
2012-02-27 12:55:00,29.4,29.41,29.39,29.41,3700.0,24.5367,24.545,24.5283,24.545,3700.0
2012-02-27 13:00:00,29.4,29.41,29.38,29.38,6200.0,24.5367,24.545,24.52,24.52,6200.0
2012-02-27 13:05:00,29.38,29.39,29.37,29.38,4500.0,24.52,24.5283,24.5116,24.52,4500.0
2012-02-27 13:10:00,29.38,29.39,29.38,29.39,2300.0,24.52,24.5283,24.52,24.5283,2300.0
2012-02-27 13:15:00,29.39,29.4,29.39,29.39,2000.0,24.5283,24.5367,24.5283,24.5283,2000.0
2012-02-27 13:20:00,29.4,29.42,29.39,29.41,4100.0,24.5367,24.5534,24.5283,24.545,4100.0
2012-02-27 13:25:00,29.42,29.44,29.42,29.44,7100.0,24.5534,24.5701,24.5534,24.5701,7100.0
2012-02-27 13:30:00,29.44,29.44,29.43,29.44,4200.0,24.5701,24.5701,24.5617,24.5701,4200.0
2012-02-27 13:35:00,29.44,29.45,29.43,29.45,7800.0,24.5701,24.5784,24.5617,24.5784,7800.0
2012-02-27 13:40:00,29.45,29.48,29.44,29.47,11300.0,24.5784,24.6034,24.5701,24.5951,11300.0
2012-02-27 13:45:00,29.47,29.48,29.42,29.42,10100.0,24.5951,24.6034,24.5534,24.5534,10100.0
2012-02-27 13:50:00,29.43,29.43,29.39,29.39,4300.0,24.5617,24.5617,24.5283,24.5283,4300.0
2012-02-27 13:55:00,29.39,29.39,29.34,29.34,4500.0,24.5283,24.5283,24.4866,24.4866,4500.0
2012-02-27 14:00:00,29.34,29.4,29.34,29.39,7900.0,24.4866,24.5367,24.4866,24.5283,7900.0
2012-02-27 14:05:00,29.4,29.41,29.4,29.4,1800.0,24.5367,24.545,24.5367,24.5367,1800.0
2012-02-27 14:10:00,29.41,29.41,29.4,29.4,3200.0,24.545,24.545,24.5367,24.5367,3200.0
2012-02-27 14:15:00,29.41,29.41,29.37,29.37,4600.0,24.545,24.545,24.5116,24.5116,4600.0
2012-02-27 14:20:00,29.37,29.37,29.36,29.36,2200.0,24.5116,24.5116,24.5033,24.5033,2200.0
2012-02-27 14:25:00,29.36,29.39,29.35,29.38,5700.0,24.5033,24.5283,24.4949,24.52,5700.0
2012-02-27 14:30:00,29.38,29.39,29.38,29.38,3200.0,24.52,24.5283,24.52,24.52,3200.0
2012-02-27 14:35:00,29.39,29.39,29.38,29.39,4300.0,24.5283,24.5283,24.52,24.5283,4300.0
2012-02-27 14:40:00,29.38,29.44,29.38,29.44,9100.0,24.52,24.5701,24.52,24.5701,9100.0
2012-02-27 14:45:00,29.44,29.45,29.43,29.45,7800.0,24.5701,24.5784,24.5617,24.5784,7800.0
2012-02-27 14:50:00,29.45,29.45,29.44,29.44,5900.0,24.5784,24.5784,24.5701,24.5701,5900.0
2012-02-27 14:55:00,29.45,29.45,29.44,29.44,4300.0,24.5784,24.5784,24.5701,24.5701,4300.0
2012-02-27 15:00:00,29.44,29.47,29.44,29.46,22800.0,24.5701,24.5951,24.5701,24.5867,22800.0
2012-02-27 15:05:00,29.47,29.48,29.46,29.46,8200.0,24.5951,24.6034,24.5867,24.5867,8200.0
2012-02-27 15:10:00,29.46,29.48,29.42,29.42,10400.0,24.5867,24.6034,24.5534,24.5534,10400.0
2012-02-27 15:15:00,29.42,29.42,29.39,29.4,19900.0,24.5534,24.5534,24.5283,24.5367,19900.0
2012-02-27 15:20:00,29.41,29.42,29.39,29.4,21800.0,24.545,24.5534,24.5283,24.5367,21800.0
2012-02-27 15:25:00,29.4,29.47,29.39,29.47,25100.0,24.5367,24.5951,24.5283,24.5951,25100.0
2012-02-27 15:30:00,29.47,29.5,29.47,29.49,14500.0,24.5951,24.6201,24.5951,24.6118,14500.0
2012-02-27 15:35:00,29.5,29.5,29.49,29.5,15300.0,24.6201,24.6201,24.6118,24.6201,15300.0
2012-02-27 15:40:00,29.5,29.53,29.46,29.52,27700.0,24.6201,24.6452,24.5867,24.6368,27700.0
2012-02-27 15:45:00,29.51,29.53,29.49,29.49,34400.0,24.6285,24.6452,24.6118,24.6118,34400.0
2012-02-27 15:50:00,29.5,29.5,29.43,29.44,22600.0,24.6201,24.6201,24.5617,24.5701,22600.0
2012-02-27 15:55:00,29.43,29.49,29.43,29.43,43100.0,24.5617,24.6118,24.5617,24.5617,43100.0
2012-02-28 09:30:00,29.4,29.44,29.36,29.44,4500.0,24.5367,24.5701,24.5033,24.5701,4500.0
2012-02-28 09:35:00,29.47,29.47,29.37,29.39,3500.0,24.5951,24.5951,24.5116,24.5283,3500.0
2012-02-28 09:40:00,29.4,29.4,29.28,29.32,8200.0,24.5367,24.5367,24.4365,24.4699,8200.0
2012-02-28 09:45:00,29.33,29.4,29.31,29.39,3200.0,24.4783,24.5367,24.4616,24.5283,3200.0
2012-02-28 09:50:00,29.38,29.43,29.37,29.37,4600.0,24.52,24.5617,24.5116,24.5116,4600.0
2012-02-28 09:55:00,29.39,29.43,29.39,29.42,2700.0,24.5283,24.5617,24.5283,24.5534,2700.0
2012-02-28 10:00:00,29.42,29.51,29.42,29.51,2800.0,24.5534,24.6285,24.5534,24.6285,2800.0
2012-02-28 10:05:00,29.49,29.49,29.37,29.37,11600.0,24.6118,24.6118,24.5116,24.5116,11600.0
2012-02-28 10:10:00,29.37,29.47,29.37,29.44,9400.0,24.5116,24.5951,24.5116,24.5701,9400.0
2012-02-28 10:15:00,29.44,29.48,29.43,29.46,3900.0,24.5701,24.6034,24.5617,24.5867,3900.0
2012-02-28 10:20:00,29.46,29.53,29.46,29.52,4700.0,24.5867,24.6452,24.5867,24.6368,4700.0
2012-02-28 10:25:00,29.52,29.57,29.51,29.56,8800.0,24.6368,24.6786,24.6285,24.6702,8800.0
2012-02-28 10:30:00,29.56,29.6,29.55,29.59,7600.0,24.6702,24.7036,24.6619,24.6952,7600.0
2012-02-28 10:35:00,29.59,29.64,29.59,29.63,5800.0,24.6952,24.737,24.6952,24.7286,5800.0
2012-02-28 10:40:00,29.62,29.65,29.59,29.64,5800.0,24.7203,24.7453,24.6952,24.737,5800.0
2012-02-28 10:45:00,29.65,29.66,29.6,29.66,25800.0,24.7453,24.7537,24.7036,24.7537,25800.0
2012-02-28 10:50:00,29.66,29.67,29.6,29.6,3800.0,24.7537,24.762,24.7036,24.7036,3800.0
2012-02-28 10:55:00,29.6,29.63,29.56,29.58,24300.0,24.7036,24.7286,24.6702,24.6869,24300.0
2012-02-28 11:00:00,29.58,29.63,29.55,29.56,14200.0,24.6869,24.7286,24.6619,24.6702,14200.0
2012-02-28 11:05:00,29.56,29.57,29.54,29.55,3600.0,24.6702,24.6786,24.6535,24.6619,3600.0
2012-02-28 11:10:00,29.56,29.56,29.5,29.5,4300.0,24.6702,24.6702,24.6201,24.6201,4300.0
2012-02-28 11:15:00,29.5,29.51,29.48,29.51,7000.0,24.6201,24.6285,24.6034,24.6285,7000.0
2012-02-28 11:20:00,29.52,29.53,29.48,29.51,17100.0,24.6368,24.6452,24.6034,24.6285,17100.0
2012-02-28 11:25:00,29.51,29.51,29.49,29.5,2400.0,24.6285,24.6285,24.6118,24.6201,2400.0
2012-02-28 11:30:00,29.5,29.5,29.49,29.49,2900.0,24.6201,24.6201,24.6118,24.6118,2900.0
2012-02-28 11:35:00,29.49,29.5,29.49,29.5,2100.0,24.6118,24.6201,24.6118,24.6201,2100.0
2012-02-28 11:40:00,29.49,29.5,29.44,29.48,18600.0,24.6118,24.6201,24.5701,24.6034,18600.0
2012-02-28 11:45:00,29.48,29.54,29.47,29.54,11400.0,24.6034,24.6535,24.5951,24.6535,11400.0
2012-02-28 11:50:00,29.53,29.54,29.48,29.5,11900.0,24.6452,24.6535,24.6034,24.6201,11900.0
2012-02-28 11:55:00,29.51,29.51,29.45,29.45,5700.0,24.6285,24.6285,24.5784,24.5784,5700.0
2012-02-28 12:00:00,29.45,29.52,29.45,29.5,9200.0,24.5784,24.6368,24.5784,24.6201,9200.0
2012-02-28 12:05:00,29.5,29.51,29.47,29.47,3900.0,24.6201,24.6285,24.5951,24.5951,3900.0
2012-02-28 12:10:00,29.48,29.5,29.46,29.5,5300.0,24.6034,24.6201,24.5867,24.6201,5300.0
2012-02-28 12:15:00,29.5,29.53,29.46,29.46,17500.0,24.6201,24.6452,24.5867,24.5867,17500.0
2012-02-28 12:20:00,29.46,29.51,29.46,29.5,12000.0,24.5867,24.6285,24.5867,24.6201,12000.0
2012-02-28 12:25:00,29.5,29.5,29.46,29.46,6000.0,24.6201,24.6201,24.5867,24.5867,6000.0
2012-02-28 12:30:00,29.47,29.51,29.46,29.51,6100.0,24.5951,24.6285,24.5867,24.6285,6100.0
2012-02-28 12:35:00,29.5,29.5,29.48,29.48,2300.0,24.6201,24.6201,24.6034,24.6034,2300.0
2012-02-28 12:40:00,29.49,29.49,29.47,29.48,1300.0,24.6118,24.6118,24.5951,24.6034,1300.0
2012-02-28 12:45:00,29.48,29.5,29.48,29.5,7000.0,24.6034,24.6201,24.6034,24.6201,7000.0
2012-02-28 12:50:00,29.51,29.51,29.51,29.51,200.0,24.6285,24.6285,24.6285,24.6285,200.0
2012-02-28 12:55:00,29.51,29.52,29.51,29.52,3100.0,24.6285,24.6368,24.6285,24.6368,3100.0
2012-02-28 13:00:00,29.52,29.53,29.52,29.52,1300.0,24.6368,24.6452,24.6368,24.6368,1300.0
2012-02-28 13:05:00,29.52,29.52,29.46,29.46,4400.0,24.6368,24.6368,24.5867,24.5867,4400.0
2012-02-28 13:10:00,29.47,29.47,29.42,29.43,9400.0,24.5951,24.5951,24.5534,24.5617,9400.0
2012-02-28 13:15:00,29.43,29.43,29.39,29.4,3100.0,24.5617,24.5617,24.5283,24.5367,3100.0
2012-02-28 13:20:00,29.4,29.4,29.39,29.4,2100.0,24.5367,24.5367,24.5283,24.5367,2100.0
2012-02-28 13:25:00,29.4,29.4,29.39,29.39,1800.0,24.5367,24.5367,24.5283,24.5283,1800.0
2012-02-28 13:30:00,29.4,29.42,29.35,29.41,19700.0,24.5367,24.5534,24.4949,24.545,19700.0
2012-02-28 13:35:00,29.41,29.47,29.41,29.47,19900.0,24.545,24.5951,24.545,24.5951,19900.0
2012-02-28 13:40:00,29.48,29.49,29.45,29.49,11000.0,24.6034,24.6118,24.5784,24.6118,11000.0
2012-02-28 13:45:00,29.49,29.5,29.42,29.46,15500.0,24.6118,24.6201,24.5534,24.5867,15500.0
2012-02-28 13:50:00,29.44,29.5,29.43,29.46,15800.0,24.5701,24.6201,24.5617,24.5867,15800.0
2012-02-28 13:55:00,29.45,29.5,29.41,29.48,18400.0,24.5784,24.6201,24.545,24.6034,18400.0
2012-02-28 14:00:00,29.48,29.49,29.46,29.46,4200.0,24.6034,24.6118,24.5867,24.5867,4200.0
2012-02-28 14:05:00,29.46,29.47,29.41,29.45,13400.0,24.5867,24.5951,24.545,24.5784,13400.0
2012-02-28 14:10:00,29.45,29.48,29.39,29.42,22700.0,24.5784,24.6034,24.5283,24.5534,22700.0
2012-02-28 14:15:00,29.41,29.41,29.36,29.36,4300.0,24.545,24.545,24.5033,24.5033,4300.0
2012-02-28 14:20:00,29.36,29.36,29.33,29.34,9200.0,24.5033,24.5033,24.4783,24.4866,9200.0
2012-02-28 14:25:00,29.35,29.35,29.32,29.32,7900.0,24.4949,24.4949,24.4699,24.4699,7900.0
2012-02-28 14:30:00,29.32,29.37,29.32,29.36,8100.0,24.4699,24.5116,24.4699,24.5033,8100.0
2012-02-28 14:35:00,29.36,29.39,29.35,29.39,5100.0,24.5033,24.5283,24.4949,24.5283,5100.0
2012-02-28 14:40:00,29.39,29.39,29.36,29.37,4600.0,24.5283,24.5283,24.5033,24.5116,4600.0
2012-02-28 14:45:00,29.36,29.37,29.36,29.36,4200.0,24.5033,24.5116,24.5033,24.5033,4200.0
2012-02-28 14:50:00,29.36,29.39,29.36,29.38,4900.0,24.5033,24.5283,24.5033,24.52,4900.0
2012-02-28 14:55:00,29.37,29.38,29.35,29.35,4600.0,24.5116,24.52,24.4949,24.4949,4600.0
2012-02-28 15:00:00,29.34,29.39,29.34,29.39,10700.0,24.4866,24.5283,24.4866,24.5283,10700.0
2012-02-28 15:05:00,29.39,29.42,29.38,29.42,6600.0,24.5283,24.5534,24.52,24.5534,6600.0
2012-02-28 15:10:00,29.42,29.42,29.39,29.39,6000.0,24.5534,24.5534,24.5283,24.5283,6000.0
2012-02-28 15:15:00,29.4,29.44,29.4,29.42,5700.0,24.5367,24.5701,24.5367,24.5534,5700.0
2012-02-28 15:20:00,29.42,29.44,29.42,29.44,5200.0,24.5534,24.5701,24.5534,24.5701,5200.0
2012-02-28 15:25:00,29.44,29.45,29.42,29.43,7400.0,24.5701,24.5784,24.5534,24.5617,7400.0
2012-02-28 15:30:00,29.43,29.45,29.4,29.4,7500.0,24.5617,24.5784,24.5367,24.5367,7500.0
2012-02-28 15:35:00,29.41,29.43,29.4,29.41,10600.0,24.545,24.5617,24.5367,24.545,10600.0
2012-02-28 15:40:00,29.41,29.45,29.41,29.45,13000.0,24.545,24.5784,24.545,24.5784,13000.0
2012-02-28 15:45:00,29.44,29.45,29.43,29.44,16400.0,24.5701,24.5784,24.5617,24.5701,16400.0
2012-02-28 15:50:00,29.43,29.47,29.42,29.47,14500.0,24.5617,24.5951,24.5534,24.5951,14500.0
2012-02-28 15:55:00,29.47,29.47,29.42,29.45,21200.0,24.5951,24.5951,24.5534,24.5784,21200.0
2012-02-29 09:30:00,29.7,29.75,29.64,29.72,19600.0,24.787,24.8288,24.737,24.8037,19600.0
2012-02-29 09:35:00,29.74,29.8,29.69,29.7,12100.0,24.8204,24.8705,24.7787,24.787,12100.0
2012-02-29 09:40:00,29.69,29.71,29.55,29.59,8300.0,24.7787,24.7954,24.6619,24.6952,8300.0
2012-02-29 09:45:00,29.61,29.7,29.61,29.7,5700.0,24.7119,24.787,24.7119,24.787,5700.0
2012-02-29 09:50:00,29.7,29.7,29.67,29.69,5100.0,24.787,24.787,24.762,24.7787,5100.0
2012-02-29 09:55:00,29.69,29.72,29.67,29.69,15600.0,24.7787,24.8037,24.762,24.7787,15600.0
2012-02-29 10:00:00,29.69,29.69,29.59,29.59,4700.0,24.7787,24.7787,24.6952,24.6952,4700.0
2012-02-29 10:05:00,29.6,29.6,29.5,29.56,12400.0,24.7036,24.7036,24.6201,24.6702,12400.0
2012-02-29 10:10:00,29.59,29.59,29.53,29.53,17200.0,24.6952,24.6952,24.6452,24.6452,17200.0
2012-02-29 10:15:00,29.53,29.53,29.45,29.51,17000.0,24.6452,24.6452,24.5784,24.6285,17000.0
2012-02-29 10:20:00,29.51,29.51,29.46,29.5,2600.0,24.6285,24.6285,24.5867,24.6201,2600.0
2012-02-29 10:25:00,29.5,29.5,29.47,29.47,6400.0,24.6201,24.6201,24.5951,24.5951,6400.0
2012-02-29 10:30:00,29.47,29.47,29.46,29.47,6500.0,24.5951,24.5951,24.5867,24.5951,6500.0
2012-02-29 10:35:00,29.47,29.47,29.46,29.47,2700.0,24.5951,24.5951,24.5867,24.5951,2700.0
2012-02-29 10:40:00,29.47,29.5,29.46,29.48,9500.0,24.5951,24.6201,24.5867,24.6034,9500.0
2012-02-29 10:45:00,29.47,29.47,29.34,29.37,12000.0,24.5951,24.5951,24.4866,24.5116,12000.0
2012-02-29 10:50:00,29.36,29.37,29.29,29.37,6100.0,24.5033,24.5116,24.4449,24.5116,6100.0
2012-02-29 10:55:00,29.37,29.38,29.34,29.38,3200.0,24.5116,24.52,24.4866,24.52,3200.0
2012-02-29 11:00:00,29.38,29.4,29.31,29.31,16500.0,24.52,24.5367,24.4616,24.4616,16500.0
2012-02-29 11:05:00,29.32,29.34,29.31,29.33,2500.0,24.4699,24.4866,24.4616,24.4783,2500.0
2012-02-29 11:10:00,29.33,29.37,29.33,29.35,2600.0,24.4783,24.5116,24.4783,24.4949,2600.0
2012-02-29 11:15:00,29.35,29.38,29.32,29.33,17000.0,24.4949,24.52,24.4699,24.4783,17000.0
2012-02-29 11:20:00,29.33,29.35,29.28,29.28,6800.0,24.4783,24.4949,24.4365,24.4365,6800.0
2012-02-29 11:25:00,29.29,29.34,29.23,29.28,13000.0,24.4449,24.4866,24.3948,24.4365,13000.0
2012-02-29 11:30:00,29.26,29.3,29.24,29.3,1900.0,24.4198,24.4532,24.4031,24.4532,1900.0
2012-02-29 11:35:00,29.3,29.3,29.29,29.3,1100.0,24.4532,24.4532,24.4449,24.4532,1100.0
2012-02-29 11:40:00,29.31,29.36,29.3,29.33,5200.0,24.4616,24.5033,24.4532,24.4783,5200.0
2012-02-29 11:45:00,29.33,29.42,29.33,29.41,2800.0,24.4783,24.5534,24.4783,24.545,2800.0
2012-02-29 11:50:00,29.41,29.41,29.35,29.4,11100.0,24.545,24.545,24.4949,24.5367,11100.0
2012-02-29 11:55:00,29.39,29.4,29.36,29.36,4300.0,24.5283,24.5367,24.5033,24.5033,4300.0
2012-02-29 12:00:00,29.37,29.38,29.37,29.37,2900.0,24.5116,24.52,24.5116,24.5116,2900.0
2012-02-29 12:05:00,29.37,29.37,29.33,29.34,4600.0,24.5116,24.5116,24.4783,24.4866,4600.0
2012-02-29 12:10:00,29.33,29.35,29.33,29.35,1800.0,24.4783,24.4949,24.4783,24.4949,1800.0
2012-02-29 12:15:00,29.36,29.41,29.36,29.39,4700.0,24.5033,24.545,24.5033,24.5283,4700.0
2012-02-29 12:20:00,29.39,29.4,29.39,29.4,1900.0,24.5283,24.5367,24.5283,24.5367,1900.0
2012-02-29 12:25:00,29.4,29.41,29.39,29.4,1600.0,24.5367,24.545,24.5283,24.5367,1600.0
2012-02-29 12:30:00,29.41,29.41,29.4,29.4,2800.0,24.545,24.545,24.5367,24.5367,2800.0
2012-02-29 12:35:00,29.4,29.42,29.39,29.42,3000.0,24.5367,24.5534,24.5283,24.5534,3000.0
2012-02-29 12:40:00,29.41,29.42,29.39,29.4,2200.0,24.545,24.5534,24.5283,24.5367,2200.0
2012-02-29 12:45:00,29.41,29.42,29.39,29.4,9200.0,24.545,24.5534,24.5283,24.5367,9200.0
2012-02-29 12:50:00,29.4,29.41,29.39,29.4,2400.0,24.5367,24.545,24.5283,24.5367,2400.0
2012-02-29 12:55:00,29.4,29.41,29.4,29.4,600.0,24.5367,24.545,24.5367,24.5367,600.0
2012-02-29 13:00:00,29.4,29.42,29.4,29.41,3400.0,24.5367,24.5534,24.5367,24.545,3400.0
2012-02-29 13:05:00,29.41,29.43,29.41,29.43,1900.0,24.545,24.5617,24.545,24.5617,1900.0
2012-02-29 13:10:00,29.44,29.46,29.43,29.43,5200.0,24.5701,24.5867,24.5617,24.5617,5200.0
2012-02-29 13:15:00,29.43,29.43,29.38,29.38,4500.0,24.5617,24.5617,24.52,24.52,4500.0
2012-02-29 13:20:00,29.39,29.42,29.39,29.42,2200.0,24.5283,24.5534,24.5283,24.5534,2200.0
2012-02-29 13:25:00,29.43,29.45,29.43,29.45,3700.0,24.5617,24.5784,24.5617,24.5784,3700.0
2012-02-29 13:30:00,29.44,29.44,29.42,29.42,3400.0,24.5701,24.5701,24.5534,24.5534,3400.0
2012-02-29 13:35:00,29.42,29.43,29.42,29.42,2000.0,24.5534,24.5617,24.5534,24.5534,2000.0
2012-02-29 13:40:00,29.42,29.44,29.41,29.44,3000.0,24.5534,24.5701,24.545,24.5701,3000.0
2012-02-29 13:45:00,29.44,29.44,29.43,29.44,1100.0,24.5701,24.5701,24.5617,24.5701,1100.0
2012-02-29 13:50:00,29.44,29.44,29.43,29.44,1800.0,24.5701,24.5701,24.5617,24.5701,1800.0
2012-02-29 13:55:00,29.44,29.46,29.43,29.45,3400.0,24.5701,24.5867,24.5617,24.5784,3400.0
2012-02-29 14:00:00,29.45,29.45,29.41,29.42,3500.0,24.5784,24.5784,24.545,24.5534,3500.0
2012-02-29 14:05:00,29.42,29.44,29.41,29.41,3200.0,24.5534,24.5701,24.545,24.545,3200.0
2012-02-29 14:10:00,29.42,29.42,29.4,29.4,3500.0,24.5534,24.5534,24.5367,24.5367,3500.0
2012-02-29 14:15:00,29.41,29.41,29.39,29.4,3300.0,24.545,24.545,24.5283,24.5367,3300.0
2012-02-29 14:20:00,29.4,29.4,29.39,29.4,2300.0,24.5367,24.5367,24.5283,24.5367,2300.0
2012-02-29 14:25:00,29.4,29.42,29.4,29.41,4200.0,24.5367,24.5534,24.5367,24.545,4200.0
2012-02-29 14:30:00,29.41,29.41,29.4,29.4,14200.0,24.545,24.545,24.5367,24.5367,14200.0
2012-02-29 14:35:00,29.39,29.4,29.39,29.39,2300.0,24.5283,24.5367,24.5283,24.5283,2300.0
2012-02-29 14:40:00,29.39,29.41,29.38,29.41,9200.0,24.5283,24.545,24.52,24.545,9200.0
2012-02-29 14:45:00,29.4,29.41,29.39,29.41,3600.0,24.5367,24.545,24.5283,24.545,3600.0
2012-02-29 14:50:00,29.41,29.41,29.39,29.4,2400.0,24.545,24.545,24.5283,24.5367,2400.0
2012-02-29 14:55:00,29.4,29.4,29.38,29.38,4300.0,24.5367,24.5367,24.52,24.52,4300.0
2012-02-29 15:00:00,29.39,29.39,29.35,29.35,32900.0,24.5283,24.5283,24.4949,24.4949,32900.0
2012-02-29 15:05:00,29.35,29.35,29.34,29.34,1400.0,24.4949,24.4949,24.4866,24.4866,1400.0
2012-02-29 15:10:00,29.35,29.39,29.34,29.38,9400.0,24.4949,24.5283,24.4866,24.52,9400.0
2012-02-29 15:15:00,29.39,29.39,29.34,29.35,5700.0,24.5283,24.5283,24.4866,24.4949,5700.0
2012-02-29 15:20:00,29.35,29.35,29.28,29.28,4100.0,24.4949,24.4949,24.4365,24.4365,4100.0
2012-02-29 15:25:00,29.28,29.32,29.25,29.31,7500.0,24.4365,24.4699,24.4115,24.4616,7500.0
2012-02-29 15:30:00,29.31,29.33,29.28,29.33,13800.0,24.4616,24.4783,24.4365,24.4783,13800.0
2012-02-29 15:35:00,29.33,29.33,29.28,29.29,16800.0,24.4783,24.4783,24.4365,24.4449,16800.0
2012-02-29 15:40:00,29.28,29.32,29.28,29.31,12900.0,24.4365,24.4699,24.4365,24.4616,12900.0
2012-02-29 15:45:00,29.31,29.37,29.31,29.33,40600.0,24.4616,24.5116,24.4616,24.4783,40600.0
2012-02-29 15:50:00,29.33,29.33,29.29,29.29,11600.0,24.4783,24.4783,24.4449,24.4449,11600.0
2012-02-29 15:55:00,29.3,29.33,29.3,29.31,70000.0,24.4532,24.4783,24.4532,24.4616,70000.0
2012-03-01 09:30:00,29.66,29.8,29.54,29.8,45900.0,24.7537,24.8705,24.6535,24.8705,45900.0
2012-03-01 09:35:00,29.77,29.94,29.74,29.91,34400.0,24.8455,24.9873,24.8204,24.9623,34400.0
2012-03-01 09:40:00,29.9,29.96,29.9,29.92,15700.0,24.954,25.004,24.954,24.9707,15700.0
2012-03-01 09:45:00,29.92,29.96,29.91,29.94,13900.0,24.9707,25.004,24.9623,24.9873,13900.0
2012-03-01 09:50:00,29.93,29.96,29.9,29.9,12300.0,24.979,25.004,24.954,24.954,12300.0
2012-03-01 09:55:00,29.9,29.9,29.83,29.86,11000.0,24.954,24.954,24.8955,24.9206,11000.0
2012-03-01 10:00:00,29.84,29.84,29.67,29.71,30700.0,24.9039,24.9039,24.762,24.7954,30700.0
2012-03-01 10:05:00,29.7,29.77,29.7,29.75,9900.0,24.787,24.8455,24.787,24.8288,9900.0
2012-03-01 10:10:00,29.75,29.79,29.74,29.74,17200.0,24.8288,24.8622,24.8204,24.8204,17200.0
2012-03-01 10:15:00,29.74,29.76,29.72,29.76,11900.0,24.8204,24.8371,24.8037,24.8371,11900.0
2012-03-01 10:20:00,29.76,29.79,29.76,29.77,7900.0,24.8371,24.8622,24.8371,24.8455,7900.0
2012-03-01 10:25:00,29.78,29.85,29.76,29.76,11900.0,24.8538,24.9122,24.8371,24.8371,11900.0
2012-03-01 10:30:00,29.77,29.77,29.7,29.7,8100.0,24.8455,24.8455,24.787,24.787,8100.0
2012-03-01 10:35:00,29.7,29.74,29.7,29.74,11600.0,24.787,24.8204,24.787,24.8204,11600.0
2012-03-01 10:40:00,29.73,29.73,29.72,29.73,7100.0,24.8121,24.8121,24.8037,24.8121,7100.0
2012-03-01 10:45:00,29.73,29.74,29.72,29.72,8800.0,24.8121,24.8204,24.8037,24.8037,8800.0
2012-03-01 10:50:00,29.72,29.72,29.7,29.71,9200.0,24.8037,24.8037,24.787,24.7954,9200.0
2012-03-01 10:55:00,29.71,29.77,29.71,29.72,17300.0,24.7954,24.8455,24.7954,24.8037,17300.0
2012-03-01 11:00:00,29.72,29.78,29.72,29.74,17600.0,24.8037,24.8538,24.8037,24.8204,17600.0
2012-03-01 11:05:00,29.74,29.78,29.72,29.75,16300.0,24.8204,24.8538,24.8037,24.8288,16300.0
2012-03-01 11:10:00,29.74,29.75,29.72,29.72,10000.0,24.8204,24.8288,24.8037,24.8037,10000.0
2012-03-01 11:15:00,29.73,29.78,29.73,29.77,8000.0,24.8121,24.8538,24.8121,24.8455,8000.0
2012-03-01 11:20:00,29.77,29.78,29.72,29.76,12500.0,24.8455,24.8538,24.8037,24.8371,12500.0
2012-03-01 11:25:00,29.77,29.81,29.77,29.81,16200.0,24.8455,24.8789,24.8455,24.8789,16200.0
2012-03-01 11:30:00,29.81,29.81,29.76,29.79,16300.0,24.8789,24.8789,24.8371,24.8622,16300.0
2012-03-01 11:35:00,29.79,29.81,29.79,29.79,3000.0,24.8622,24.8789,24.8622,24.8622,3000.0
2012-03-01 11:40:00,29.78,29.81,29.77,29.78,29000.0,24.8538,24.8789,24.8455,24.8538,29000.0
2012-03-01 11:45:00,29.79,29.83,29.79,29.81,8900.0,24.8622,24.8955,24.8622,24.8789,8900.0
2012-03-01 11:50:00,29.81,29.82,29.78,29.82,7300.0,24.8789,24.8872,24.8538,24.8872,7300.0
2012-03-01 11:55:00,29.83,29.84,29.82,29.82,2000.0,24.8955,24.9039,24.8872,24.8872,2000.0
2012-03-01 12:00:00,29.82,29.84,29.82,29.84,4000.0,24.8872,24.9039,24.8872,24.9039,4000.0
2012-03-01 12:05:00,29.83,29.83,29.77,29.77,4200.0,24.8955,24.8955,24.8455,24.8455,4200.0
2012-03-01 12:10:00,29.76,29.77,29.72,29.72,3600.0,24.8371,24.8455,24.8037,24.8037,3600.0
2012-03-01 12:15:00,29.72,29.78,29.72,29.74,5400.0,24.8037,24.8538,24.8037,24.8204,5400.0
2012-03-01 12:20:00,29.75,29.8,29.75,29.76,3900.0,24.8288,24.8705,24.8288,24.8371,3900.0
2012-03-01 12:25:00,29.76,29.78,29.76,29.78,3300.0,24.8371,24.8538,24.8371,24.8538,3300.0
2012-03-01 12:30:00,29.77,29.78,29.76,29.78,5200.0,24.8455,24.8538,24.8371,24.8538,5200.0
2012-03-01 12:35:00,29.78,29.78,29.78,29.78,1500.0,24.8538,24.8538,24.8538,24.8538,1500.0
2012-03-01 12:40:00,29.78,29.79,29.78,29.78,3600.0,24.8538,24.8622,24.8538,24.8538,3600.0
2012-03-01 12:45:00,29.78,29.79,29.78,29.78,3500.0,24.8538,24.8622,24.8538,24.8538,3500.0
2012-03-01 12:50:00,29.79,29.79,29.78,29.78,1400.0,24.8622,24.8622,24.8538,24.8538,1400.0
2012-03-01 12:55:00,29.79,29.79,29.78,29.78,1900.0,24.8622,24.8622,24.8538,24.8538,1900.0
2012-03-01 13:00:00,29.78,29.79,29.78,29.79,1500.0,24.8538,24.8622,24.8538,24.8622,1500.0
2012-03-01 13:05:00,29.78,29.79,29.78,29.78,1900.0,24.8538,24.8622,24.8538,24.8538,1900.0
2012-03-01 13:10:00,29.78,29.78,29.76,29.77,8700.0,24.8538,24.8538,24.8371,24.8455,8700.0
2012-03-01 13:15:00,29.76,29.77,29.75,29.75,2200.0,24.8371,24.8455,24.8288,24.8288,2200.0
2012-03-01 13:20:00,29.76,29.85,29.76,29.84,8200.0,24.8371,24.9122,24.8371,24.9039,8200.0
2012-03-01 13:25:00,29.83,29.83,29.8,29.8,3600.0,24.8955,24.8955,24.8705,24.8705,3600.0
2012-03-01 13:30:00,29.81,29.81,29.79,29.79,3500.0,24.8789,24.8789,24.8622,24.8622,3500.0
2012-03-01 13:35:00,29.79,29.8,29.79,29.79,1700.0,24.8622,24.8705,24.8622,24.8622,1700.0
2012-03-01 13:40:00,29.78,29.79,29.75,29.75,4300.0,24.8538,24.8622,24.8288,24.8288,4300.0
2012-03-01 13:45:00,29.75,29.81,29.75,29.8,8400.0,24.8288,24.8789,24.8288,24.8705,8400.0
2012-03-01 13:50:00,29.8,29.8,29.78,29.78,11200.0,24.8705,24.8705,24.8538,24.8538,11200.0
2012-03-01 13:55:00,29.77,29.77,29.73,29.73,5100.0,24.8455,24.8455,24.8121,24.8121,5100.0
2012-03-01 14:00:00,29.74,29.77,29.74,29.77,7100.0,24.8204,24.8455,24.8204,24.8455,7100.0
2012-03-01 14:05:00,29.77,29.82,29.77,29.82,8000.0,24.8455,24.8872,24.8455,24.8872,8000.0
2012-03-01 14:10:00,29.82,29.82,29.8,29.81,16800.0,24.8872,24.8872,24.8705,24.8789,16800.0
2012-03-01 14:15:00,29.81,29.82,29.8,29.8,13000.0,24.8789,24.8872,24.8705,24.8705,13000.0
2012-03-01 14:20:00,29.8,29.81,29.79,29.8,8500.0,24.8705,24.8789,24.8622,24.8705,8500.0
2012-03-01 14:25:00,29.78,29.79,29.74,29.79,12400.0,24.8538,24.8622,24.8204,24.8622,12400.0
2012-03-01 14:30:00,29.79,29.81,29.78,29.81,7800.0,24.8622,24.8789,24.8538,24.8789,7800.0
2012-03-01 14:35:00,29.81,29.82,29.8,29.8,3600.0,24.8789,24.8872,24.8705,24.8705,3600.0
2012-03-01 14:40:00,29.81,29.82,29.8,29.82,6300.0,24.8789,24.8872,24.8705,24.8872,6300.0
2012-03-01 14:45:00,29.82,29.83,29.81,29.81,4900.0,24.8872,24.8955,24.8789,24.8789,4900.0
2012-03-01 14:50:00,29.81,29.82,29.79,29.81,8800.0,24.8789,24.8872,24.8622,24.8789,8800.0
2012-03-01 14:55:00,29.81,29.81,29.8,29.81,4100.0,24.8789,24.8789,24.8705,24.8789,4100.0
2012-03-01 15:00:00,29.81,29.82,29.79,29.79,10000.0,24.8789,24.8872,24.8622,24.8622,10000.0
2012-03-01 15:05:00,29.8,29.8,29.75,29.79,19100.0,24.8705,24.8705,24.8288,24.8622,19100.0
2012-03-01 15:10:00,29.79,29.81,29.74,29.74,14700.0,24.8622,24.8789,24.8204,24.8204,14700.0
2012-03-01 15:15:00,29.74,29.76,29.71,29.72,10800.0,24.8204,24.8371,24.7954,24.8037,10800.0
2012-03-01 15:20:00,29.71,29.73,29.67,29.7,14400.0,24.7954,24.8121,24.762,24.787,14400.0
2012-03-01 15:25:00,29.71,29.82,29.69,29.79,21500.0,24.7954,24.8872,24.7787,24.8622,21500.0
2012-03-01 15:30:00,29.79,29.82,29.78,29.82,25800.0,24.8622,24.8872,24.8538,24.8872,25800.0
2012-03-01 15:35:00,29.8,29.81,29.78,29.8,17400.0,24.8705,24.8789,24.8538,24.8705,17400.0
2012-03-01 15:40:00,29.81,29.83,29.8,29.8,25900.0,24.8789,24.8955,24.8705,24.8705,25900.0
2012-03-01 15:45:00,29.81,29.85,29.81,29.85,27000.0,24.8789,24.9122,24.8789,24.9122,27000.0
2012-03-01 15:50:00,29.85,29.86,29.8,29.83,17200.0,24.9122,24.9206,24.8705,24.8955,17200.0
2012-03-01 15:55:00,29.83,29.85,29.82,29.84,24800.0,24.8955,24.9122,24.8872,24.9039,24800.0
2012-03-02 09:30:00,29.76,29.86,29.63,29.8,11100.0,24.8371,24.9206,24.7286,24.8705,11100.0
2012-03-02 09:35:00,29.8,29.82,29.77,29.82,4300.0,24.8705,24.8872,24.8455,24.8872,4300.0
2012-03-02 09:40:00,29.8,29.84,29.77,29.82,13600.0,24.8705,24.9039,24.8455,24.8872,13600.0
2012-03-02 09:45:00,29.83,29.85,29.83,29.84,46700.0,24.8955,24.9122,24.8955,24.9039,46700.0
2012-03-02 09:50:00,29.83,29.83,29.8,29.83,47000.0,24.8955,24.8955,24.8705,24.8955,47000.0
2012-03-02 09:55:00,29.82,29.82,29.72,29.74,7800.0,24.8872,24.8872,24.8037,24.8204,7800.0
2012-03-02 10:00:00,29.75,29.75,29.71,29.71,9100.0,24.8288,24.8288,24.7954,24.7954,9100.0
2012-03-02 10:05:00,29.71,29.71,29.69,29.7,2900.0,24.7954,24.7954,24.7787,24.787,2900.0
2012-03-02 10:10:00,29.69,29.79,29.69,29.74,30400.0,24.7787,24.8622,24.7787,24.8204,30400.0
2012-03-02 10:15:00,29.75,29.78,29.72,29.73,2500.0,24.8288,24.8538,24.8037,24.8121,2500.0
2012-03-02 10:20:00,29.73,29.73,29.64,29.64,5100.0,24.8121,24.8121,24.737,24.737,5100.0
2012-03-02 10:25:00,29.64,29.65,29.61,29.63,4500.0,24.737,24.7453,24.7119,24.7286,4500.0
2012-03-02 10:30:00,29.62,29.7,29.62,29.69,16000.0,24.7203,24.787,24.7203,24.7787,16000.0
2012-03-02 10:35:00,29.69,29.73,29.69,29.73,7900.0,24.7787,24.8121,24.7787,24.8121,7900.0
2012-03-02 10:40:00,29.73,29.74,29.71,29.74,4900.0,24.8121,24.8204,24.7954,24.8204,4900.0
2012-03-02 10:45:00,29.74,29.78,29.72,29.78,5300.0,24.8204,24.8538,24.8037,24.8538,5300.0
2012-03-02 10:50:00,29.77,29.84,29.77,29.84,11900.0,24.8455,24.9039,24.8455,24.9039,11900.0
2012-03-02 10:55:00,29.84,29.87,29.81,29.85,26700.0,24.9039,24.9289,24.8789,24.9122,26700.0
2012-03-02 11:00:00,29.86,29.92,29.85,29.91,40800.0,24.9206,24.9707,24.9122,24.9623,40800.0
2012-03-02 11:05:00,29.91,30.0,29.91,30.0,100300.0,24.9623,25.0374,24.9623,25.0374,100300.0
2012-03-02 11:10:00,30.0,30.2,29.99,30.16,257600.0,25.0374,25.2043,25.0291,25.171,257600.0
2012-03-02 11:15:00,30.16,30.17,30.04,30.16,32700.0,25.171,25.1793,25.0708,25.171,32700.0
2012-03-02 11:20:00,30.16,30.16,30.03,30.05,10900.0,25.171,25.171,25.0625,25.0792,10900.0
2012-03-02 11:25:00,30.05,30.07,30.02,30.06,11600.0,25.0792,25.0958,25.0541,25.0875,11600.0
2012-03-02 11:30:00,30.07,30.07,30.04,30.06,7800.0,25.0958,25.0958,25.0708,25.0875,7800.0
2012-03-02 11:35:00,30.05,30.06,30.02,30.02,5500.0,25.0792,25.0875,25.0541,25.0541,5500.0
2012-03-02 11:40:00,30.01,30.01,29.88,29.96,33200.0,25.0458,25.0458,24.9373,25.004,33200.0
2012-03-02 11:45:00,29.96,29.99,29.92,29.97,10100.0,25.004,25.0291,24.9707,25.0124,10100.0
2012-03-02 11:50:00,29.98,29.98,29.93,29.94,5200.0,25.0207,25.0207,24.979,24.9873,5200.0
2012-03-02 11:55:00,29.94,29.97,29.9,29.9,7200.0,24.9873,25.0124,24.954,24.954,7200.0
2012-03-02 12:00:00,29.9,29.9,29.85,29.89,9400.0,24.954,24.954,24.9122,24.9456,9400.0
2012-03-02 12:05:00,29.89,29.89,29.87,29.89,6200.0,24.9456,24.9456,24.9289,24.9456,6200.0
2012-03-02 12:10:00,29.88,30.06,29.87,30.05,65300.0,24.9373,25.0875,24.9289,25.0792,65300.0
2012-03-02 12:15:00,30.05,30.06,30.0,30.03,17900.0,25.0792,25.0875,25.0374,25.0625,17900.0
2012-03-02 12:20:00,30.02,30.04,30.01,30.03,9600.0,25.0541,25.0708,25.0458,25.0625,9600.0
2012-03-02 12:25:00,30.04,30.06,30.03,30.03,10100.0,25.0708,25.0875,25.0625,25.0625,10100.0
2012-03-02 12:30:00,30.02,30.05,30.01,30.04,21400.0,25.0541,25.0792,25.0458,25.0708,21400.0
2012-03-02 12:35:00,30.04,30.05,30.03,30.05,8400.0,25.0708,25.0792,25.0625,25.0792,8400.0
2012-03-02 12:40:00,30.05,30.06,30.02,30.04,46700.0,25.0792,25.0875,25.0541,25.0708,46700.0
2012-03-02 12:45:00,30.04,30.04,30.02,30.04,7100.0,25.0708,25.0708,25.0541,25.0708,7100.0
2012-03-02 12:50:00,30.04,30.05,30.02,30.04,9700.0,25.0708,25.0792,25.0541,25.0708,9700.0
2012-03-02 12:55:00,30.03,30.09,30.03,30.07,11300.0,25.0625,25.1125,25.0625,25.0958,11300.0
2012-03-02 13:00:00,30.07,30.08,30.03,30.07,12600.0,25.0958,25.1042,25.0625,25.0958,12600.0
2012-03-02 13:05:00,30.07,30.15,30.07,30.15,27000.0,25.0958,25.1626,25.0958,25.1626,27000.0
2012-03-02 13:10:00,30.15,30.18,30.09,30.11,19200.0,25.1626,25.1876,25.1125,25.1292,19200.0
2012-03-02 13:15:00,30.11,30.11,30.09,30.1,10600.0,25.1292,25.1292,25.1125,25.1209,10600.0
2012-03-02 13:20:00,30.09,30.11,30.09,30.1,15800.0,25.1125,25.1292,25.1125,25.1209,15800.0
2012-03-02 13:25:00,30.1,30.11,30.1,30.1,11500.0,25.1209,25.1292,25.1209,25.1209,11500.0
2012-03-02 13:30:00,30.1,30.12,30.09,30.12,10600.0,25.1209,25.1376,25.1125,25.1376,10600.0
2012-03-02 13:35:00,30.12,30.15,30.11,30.15,13200.0,25.1376,25.1626,25.1292,25.1626,13200.0
2012-03-02 13:40:00,30.15,30.15,30.14,30.15,7000.0,25.1626,25.1626,25.1543,25.1626,7000.0
2012-03-02 13:45:00,30.15,30.16,30.1,30.11,15300.0,25.1626,25.171,25.1209,25.1292,15300.0
2012-03-02 13:50:00,30.11,30.12,30.06,30.09,18200.0,25.1292,25.1376,25.0875,25.1125,18200.0
2012-03-02 13:55:00,30.09,30.11,30.08,30.11,7900.0,25.1125,25.1292,25.1042,25.1292,7900.0
2012-03-02 14:00:00,30.11,30.11,30.09,30.1,8000.0,25.1292,25.1292,25.1125,25.1209,8000.0
2012-03-02 14:05:00,30.1,30.11,30.09,30.1,4900.0,25.1209,25.1292,25.1125,25.1209,4900.0
2012-03-02 14:10:00,30.1,30.11,30.06,30.06,12600.0,25.1209,25.1292,25.0875,25.0875,12600.0
2012-03-02 14:15:00,30.07,30.07,30.03,30.03,6400.0,25.0958,25.0958,25.0625,25.0625,6400.0
2012-03-02 14:20:00,30.04,30.07,30.04,30.06,19100.0,25.0708,25.0958,25.0708,25.0875,19100.0
2012-03-02 14:25:00,30.06,30.09,30.06,30.09,19600.0,25.0875,25.1125,25.0875,25.1125,19600.0
2012-03-02 14:30:00,30.09,30.1,30.07,30.07,18200.0,25.1125,25.1209,25.0958,25.0958,18200.0
2012-03-02 14:35:00,30.08,30.1,30.07,30.08,10200.0,25.1042,25.1209,25.0958,25.1042,10200.0
2012-03-02 14:40:00,30.09,30.09,30.05,30.05,4100.0,25.1125,25.1125,25.0792,25.0792,4100.0
2012-03-02 14:45:00,30.05,30.06,30.03,30.04,8000.0,25.0792,25.0875,25.0625,25.0708,8000.0
2012-03-02 14:50:00,30.04,30.06,30.04,30.05,13900.0,25.0708,25.0875,25.0708,25.0792,13900.0
2012-03-02 14:55:00,30.06,30.08,30.06,30.07,11000.0,25.0875,25.1042,25.0875,25.0958,11000.0
2012-03-02 15:00:00,30.07,30.08,30.07,30.07,9700.0,25.0958,25.1042,25.0958,25.0958,9700.0
2012-03-02 15:05:00,30.07,30.08,30.05,30.05,12400.0,25.0958,25.1042,25.0792,25.0792,12400.0
2012-03-02 15:10:00,30.05,30.11,30.05,30.1,41200.0,25.0792,25.1292,25.0792,25.1209,41200.0
2012-03-02 15:15:00,30.1,30.1,30.09,30.09,11500.0,25.1209,25.1209,25.1125,25.1125,11500.0
2012-03-02 15:20:00,30.09,30.1,30.07,30.09,20200.0,25.1125,25.1209,25.0958,25.1125,20200.0
2012-03-02 15:25:00,30.09,30.11,30.08,30.11,10200.0,25.1125,25.1292,25.1042,25.1292,10200.0
2012-03-02 15:30:00,30.11,30.15,30.1,30.13,16200.0,25.1292,25.1626,25.1209,25.1459,16200.0
2012-03-02 15:35:00,30.14,30.14,30.09,30.11,25700.0,25.1543,25.1543,25.1125,25.1292,25700.0
2012-03-02 15:40:00,30.11,30.12,30.09,30.1,37000.0,25.1292,25.1376,25.1125,25.1209,37000.0
2012-03-02 15:45:00,30.1,30.11,30.07,30.1,43800.0,25.1209,25.1292,25.0958,25.1209,43800.0
2012-03-02 15:50:00,30.1,30.11,30.08,30.09,34600.0,25.1209,25.1292,25.1042,25.1125,34600.0
2012-03-02 15:55:00,30.09,30.1,30.05,30.07,38500.0,25.1125,25.1209,25.0792,25.0958,38500.0
2012-03-05 09:30:00,30.16,30.28,30.06,30.23,27500.0,25.171,25.2711,25.0875,25.2294,27500.0
2012-03-05 09:35:00,30.2,30.24,30.14,30.16,8800.0,25.2043,25.2377,25.1543,25.171,8800.0
2012-03-05 09:40:00,30.14,30.27,30.05,30.06,24500.0,25.1543,25.2628,25.0792,25.0875,24500.0
2012-03-05 09:45:00,30.06,30.07,29.95,29.97,14500.0,25.0875,25.0958,24.9957,25.0124,14500.0
2012-03-05 09:50:00,29.97,30.05,29.95,30.02,16700.0,25.0124,25.0792,24.9957,25.0541,16700.0
2012-03-05 09:55:00,30.01,30.06,30.0,30.01,12200.0,25.0458,25.0875,25.0374,25.0458,12200.0
2012-03-05 10:00:00,30.03,30.08,29.95,30.02,16100.0,25.0625,25.1042,24.9957,25.0541,16100.0
2012-03-05 10:05:00,30.03,30.05,30.0,30.01,15300.0,25.0625,25.0792,25.0374,25.0458,15300.0
2012-03-05 10:10:00,30.02,30.02,30.0,30.02,9400.0,25.0541,25.0541,25.0374,25.0541,9400.0
2012-03-05 10:15:00,30.0,30.01,29.92,29.92,15700.0,25.0374,25.0458,24.9707,24.9707,15700.0
2012-03-05 10:20:00,29.92,29.94,29.92,29.92,10300.0,24.9707,24.9873,24.9707,24.9707,10300.0
2012-03-05 10:25:00,29.92,29.92,29.88,29.89,8600.0,24.9707,24.9707,24.9373,24.9456,8600.0
2012-03-05 10:30:00,29.89,29.92,29.88,29.91,16800.0,24.9456,24.9707,24.9373,24.9623,16800.0
2012-03-05 10:35:00,29.91,29.98,29.91,29.94,32100.0,24.9623,25.0207,24.9623,24.9873,32100.0
2012-03-05 10:40:00,29.94,30.02,29.93,29.96,18500.0,24.9873,25.0541,24.979,25.004,18500.0
2012-03-05 10:45:00,29.97,29.97,29.95,29.97,9100.0,25.0124,25.0124,24.9957,25.0124,9100.0
2012-03-05 10:50:00,29.96,29.99,29.96,29.97,8400.0,25.004,25.0291,25.004,25.0124,8400.0
2012-03-05 10:55:00,29.96,29.99,29.95,29.96,9600.0,25.004,25.0291,24.9957,25.004,9600.0
2012-03-05 11:00:00,29.96,29.96,29.93,29.93,8300.0,25.004,25.004,24.979,24.979,8300.0
2012-03-05 11:05:00,29.93,30.05,29.92,30.01,20400.0,24.979,25.0792,24.9707,25.0458,20400.0
2012-03-05 11:10:00,30.0,30.05,29.98,29.99,16300.0,25.0374,25.0792,25.0207,25.0291,16300.0
2012-03-05 11:15:00,29.98,29.98,29.91,29.95,29300.0,25.0207,25.0207,24.9623,24.9957,29300.0
2012-03-05 11:20:00,29.95,29.96,29.95,29.95,7500.0,24.9957,25.004,24.9957,24.9957,7500.0
2012-03-05 11:25:00,29.95,29.96,29.92,29.93,7100.0,24.9957,25.004,24.9707,24.979,7100.0
2012-03-05 11:30:00,29.93,29.93,29.85,29.85,2600.0,24.979,24.979,24.9122,24.9122,2600.0
2012-03-05 11:35:00,29.85,29.85,29.8,29.8,4900.0,24.9122,24.9122,24.8705,24.8705,4900.0
2012-03-05 11:40:00,29.79,29.81,29.77,29.81,14600.0,24.8622,24.8789,24.8455,24.8789,14600.0
2012-03-05 11:45:00,29.82,29.86,29.82,29.85,3900.0,24.8872,24.9206,24.8872,24.9122,3900.0
2012-03-05 11:50:00,29.85,29.86,29.83,29.83,7100.0,24.9122,24.9206,24.8955,24.8955,7100.0
2012-03-05 11:55:00,29.83,29.84,29.8,29.8,4300.0,24.8955,24.9039,24.8705,24.8705,4300.0
2012-03-05 12:00:00,29.8,29.82,29.8,29.8,13100.0,24.8705,24.8872,24.8705,24.8705,13100.0
2012-03-05 12:05:00,29.8,29.81,29.8,29.81,2900.0,24.8705,24.8789,24.8705,24.8789,2900.0
2012-03-05 12:10:00,29.8,29.81,29.8,29.81,4400.0,24.8705,24.8789,24.8705,24.8789,4400.0
2012-03-05 12:15:00,29.8,29.81,29.8,29.8,6700.0,24.8705,24.8789,24.8705,24.8705,6700.0
2012-03-05 12:20:00,29.8,29.81,29.8,29.8,16500.0,24.8705,24.8789,24.8705,24.8705,16500.0
2012-03-05 12:25:00,29.8,29.81,29.8,29.8,1800.0,24.8705,24.8789,24.8705,24.8705,1800.0
2012-03-05 12:30:00,29.8,29.81,29.8,29.8,3800.0,24.8705,24.8789,24.8705,24.8705,3800.0
2012-03-05 12:35:00,29.8,29.8,29.78,29.8,5400.0,24.8705,24.8705,24.8538,24.8705,5400.0
2012-03-05 12:40:00,29.8,29.81,29.75,29.76,6400.0,24.8705,24.8789,24.8288,24.8371,6400.0
2012-03-05 12:45:00,29.77,29.77,29.72,29.73,5800.0,24.8455,24.8455,24.8037,24.8121,5800.0
2012-03-05 12:50:00,29.73,29.73,29.72,29.73,2400.0,24.8121,24.8121,24.8037,24.8121,2400.0
2012-03-05 12:55:00,29.73,29.73,29.71,29.71,2600.0,24.8121,24.8121,24.7954,24.7954,2600.0
2012-03-05 13:00:00,29.71,29.75,29.71,29.74,7600.0,24.7954,24.8288,24.7954,24.8204,7600.0
2012-03-05 13:05:00,29.75,29.76,29.75,29.75,5300.0,24.8288,24.8371,24.8288,24.8288,5300.0
2012-03-05 13:10:00,29.74,29.79,29.74,29.78,6100.0,24.8204,24.8622,24.8204,24.8538,6100.0
2012-03-05 13:15:00,29.78,29.79,29.77,29.78,5800.0,24.8538,24.8622,24.8455,24.8538,5800.0
2012-03-05 13:20:00,29.77,29.79,29.76,29.79,7200.0,24.8455,24.8622,24.8371,24.8622,7200.0
2012-03-05 13:25:00,29.79,29.79,29.77,29.78,4900.0,24.8622,24.8622,24.8455,24.8538,4900.0
2012-03-05 13:30:00,29.78,29.79,29.77,29.78,4100.0,24.8538,24.8622,24.8455,24.8538,4100.0
2012-03-05 13:35:00,29.77,29.79,29.77,29.78,4500.0,24.8455,24.8622,24.8455,24.8538,4500.0
2012-03-05 13:40:00,29.78,29.79,29.77,29.78,3400.0,24.8538,24.8622,24.8455,24.8538,3400.0
2012-03-05 13:45:00,29.78,29.79,29.77,29.78,3500.0,24.8538,24.8622,24.8455,24.8538,3500.0
2012-03-05 13:50:00,29.77,29.78,29.75,29.76,9500.0,24.8455,24.8538,24.8288,24.8371,9500.0
2012-03-05 13:55:00,29.76,29.76,29.75,29.76,6000.0,24.8371,24.8371,24.8288,24.8371,6000.0
2012-03-05 14:00:00,29.75,29.76,29.75,29.76,5000.0,24.8288,24.8371,24.8288,24.8371,5000.0
2012-03-05 14:05:00,29.75,29.76,29.75,29.75,3200.0,24.8288,24.8371,24.8288,24.8288,3200.0
2012-03-05 14:10:00,29.75,29.76,29.75,29.76,7400.0,24.8288,24.8371,24.8288,24.8371,7400.0
2012-03-05 14:15:00,29.77,29.77,29.75,29.76,4400.0,24.8455,24.8455,24.8288,24.8371,4400.0
2012-03-05 14:20:00,29.76,29.78,29.75,29.78,7000.0,24.8371,24.8538,24.8288,24.8538,7000.0
2012-03-05 14:25:00,29.78,29.79,29.77,29.79,5900.0,24.8538,24.8622,24.8455,24.8622,5900.0
2012-03-05 14:30:00,29.78,29.8,29.77,29.77,17400.0,24.8538,24.8705,24.8455,24.8455,17400.0
2012-03-05 14:35:00,29.77,29.78,29.77,29.78,2000.0,24.8455,24.8538,24.8455,24.8538,2000.0
2012-03-05 14:40:00,29.78,29.79,29.77,29.79,11100.0,24.8538,24.8622,24.8455,24.8622,11100.0
2012-03-05 14:45:00,29.78,29.79,29.78,29.79,14900.0,24.8538,24.8622,24.8538,24.8622,14900.0
2012-03-05 14:50:00,29.79,29.81,29.79,29.81,8600.0,24.8622,24.8789,24.8622,24.8789,8600.0
2012-03-05 14:55:00,29.8,29.87,29.8,29.85,14300.0,24.8705,24.9289,24.8705,24.9122,14300.0
2012-03-05 15:00:00,29.85,29.86,29.85,29.86,6500.0,24.9122,24.9206,24.9122,24.9206,6500.0
2012-03-05 15:05:00,29.85,29.86,29.81,29.82,10200.0,24.9122,24.9206,24.8789,24.8872,10200.0
2012-03-05 15:10:00,29.81,29.82,29.8,29.81,6500.0,24.8789,24.8872,24.8705,24.8789,6500.0
2012-03-05 15:15:00,29.8,29.83,29.79,29.83,13800.0,24.8705,24.8955,24.8622,24.8955,13800.0
2012-03-05 15:20:00,29.84,29.87,29.83,29.86,12500.0,24.9039,24.9289,24.8955,24.9206,12500.0
2012-03-05 15:25:00,29.85,29.86,29.84,29.85,8800.0,24.9122,24.9206,24.9039,24.9122,8800.0
2012-03-05 15:30:00,29.84,29.85,29.82,29.83,12900.0,24.9039,24.9122,24.8872,24.8955,12900.0
2012-03-05 15:35:00,29.83,29.84,29.83,29.83,6400.0,24.8955,24.9039,24.8955,24.8955,6400.0
2012-03-05 15:40:00,29.84,29.87,29.83,29.87,24300.0,24.9039,24.9289,24.8955,24.9289,24300.0
2012-03-05 15:45:00,29.86,29.86,29.83,29.83,33700.0,24.9206,24.9206,24.8955,24.8955,33700.0
2012-03-05 15:50:00,29.83,29.84,29.81,29.81,15500.0,24.8955,24.9039,24.8789,24.8789,15500.0
2012-03-05 15:55:00,29.81,29.82,29.79,29.82,47900.0,24.8789,24.8872,24.8622,24.8872,47900.0
2012-03-06 09:30:00,29.5,29.5,29.26,29.35,10700.0,24.6201,24.6201,24.4198,24.4949,10700.0
2012-03-06 09:35:00,29.33,29.38,29.24,29.27,12000.0,24.4783,24.52,24.4031,24.4282,12000.0
2012-03-06 09:40:00,29.26,29.26,29.13,29.17,7700.0,24.4198,24.4198,24.3113,24.3447,7700.0
2012-03-06 09:45:00,29.17,29.24,29.17,29.18,7200.0,24.3447,24.4031,24.3447,24.3531,7200.0
2012-03-06 09:50:00,29.18,29.2,29.14,29.15,6600.0,24.3531,24.3698,24.3197,24.328,6600.0
2012-03-06 09:55:00,29.15,29.21,29.15,29.16,7600.0,24.328,24.3781,24.328,24.3364,7600.0
2012-03-06 10:00:00,29.16,29.19,29.1,29.1,8500.0,24.3364,24.3614,24.2863,24.2863,8500.0
2012-03-06 10:05:00,29.1,29.11,29.07,29.07,6500.0,24.2863,24.2946,24.2613,24.2613,6500.0
2012-03-06 10:10:00,29.07,29.08,29.04,29.06,9400.0,24.2613,24.2696,24.2362,24.2529,9400.0
2012-03-06 10:15:00,29.06,29.07,29.05,29.07,5100.0,24.2529,24.2613,24.2446,24.2613,5100.0
2012-03-06 10:20:00,29.06,29.08,29.05,29.07,11100.0,24.2529,24.2696,24.2446,24.2613,11100.0
2012-03-06 10:25:00,29.06,29.13,29.06,29.11,6400.0,24.2529,24.3113,24.2529,24.2946,6400.0
2012-03-06 10:30:00,29.11,29.14,29.11,29.14,5900.0,24.2946,24.3197,24.2946,24.3197,5900.0
2012-03-06 10:35:00,29.15,29.15,29.14,29.14,2300.0,24.328,24.328,24.3197,24.3197,2300.0
2012-03-06 10:40:00,29.15,29.2,29.15,29.16,7500.0,24.328,24.3698,24.328,24.3364,7500.0
2012-03-06 10:45:00,29.16,29.16,29.11,29.11,2000.0,24.3364,24.3364,24.2946,24.2946,2000.0
2012-03-06 10:50:00,29.11,29.16,29.11,29.15,14600.0,24.2946,24.3364,24.2946,24.328,14600.0
2012-03-06 10:55:00,29.15,29.21,29.15,29.18,6500.0,24.328,24.3781,24.328,24.3531,6500.0
2012-03-06 11:00:00,29.18,29.2,29.13,29.19,17500.0,24.3531,24.3698,24.3113,24.3614,17500.0
2012-03-06 11:05:00,29.2,29.25,29.17,29.18,6600.0,24.3698,24.4115,24.3447,24.3531,6600.0
2012-03-06 11:10:00,29.19,29.19,29.1,29.18,14100.0,24.3614,24.3614,24.2863,24.3531,14100.0
2012-03-06 11:15:00,29.16,29.18,29.12,29.12,9800.0,24.3364,24.3531,24.303,24.303,9800.0
2012-03-06 11:20:00,29.12,29.12,29.1,29.1,10700.0,24.303,24.303,24.2863,24.2863,10700.0
2012-03-06 11:25:00,29.1,29.14,29.1,29.12,7000.0,24.2863,24.3197,24.2863,24.303,7000.0
2012-03-06 11:30:00,29.12,29.12,29.1,29.1,6100.0,24.303,24.303,24.2863,24.2863,6100.0
2012-03-06 11:35:00,29.1,29.11,29.1,29.1,5600.0,24.2863,24.2946,24.2863,24.2863,5600.0
2012-03-06 11:40:00,29.1,29.11,29.1,29.1,3900.0,24.2863,24.2946,24.2863,24.2863,3900.0
2012-03-06 11:45:00,29.1,29.11,29.1,29.1,4100.0,24.2863,24.2946,24.2863,24.2863,4100.0
2012-03-06 11:50:00,29.11,29.13,29.11,29.11,4000.0,24.2946,24.3113,24.2946,24.2946,4000.0
2012-03-06 11:55:00,29.1,29.12,29.1,29.12,1900.0,24.2863,24.303,24.2863,24.303,1900.0
2012-03-06 12:00:00,29.11,29.13,29.1,29.1,2700.0,24.2946,24.3113,24.2863,24.2863,2700.0
2012-03-06 12:05:00,29.11,29.12,29.09,29.09,9100.0,24.2946,24.303,24.278,24.278,9100.0
2012-03-06 12:10:00,29.1,29.11,29.08,29.08,3200.0,24.2863,24.2946,24.2696,24.2696,3200.0
2012-03-06 12:15:00,29.07,29.07,29.04,29.07,1700.0,24.2613,24.2613,24.2362,24.2613,1700.0
2012-03-06 12:20:00,29.07,29.1,29.06,29.06,11800.0,24.2613,24.2863,24.2529,24.2529,11800.0
2012-03-06 12:25:00,29.06,29.07,29.04,29.05,6100.0,24.2529,24.2613,24.2362,24.2446,6100.0
2012-03-06 12:30:00,29.06,29.08,29.06,29.08,2900.0,24.2529,24.2696,24.2529,24.2696,2900.0
2012-03-06 12:35:00,29.09,29.12,29.08,29.12,3500.0,24.278,24.303,24.2696,24.303,3500.0
2012-03-06 12:40:00,29.12,29.14,29.09,29.1,6000.0,24.303,24.3197,24.278,24.2863,6000.0
2012-03-06 12:45:00,29.1,29.12,29.1,29.11,4100.0,24.2863,24.303,24.2863,24.2946,4100.0
2012-03-06 12:50:00,29.12,29.12,29.11,29.12,2600.0,24.303,24.303,24.2946,24.303,2600.0
2012-03-06 12:55:00,29.13,29.14,29.11,29.12,16100.0,24.3113,24.3197,24.2946,24.303,16100.0
2012-03-06 13:00:00,29.13,29.13,29.11,29.13,5200.0,24.3113,24.3113,24.2946,24.3113,5200.0
2012-03-06 13:05:00,29.13,29.17,29.13,29.17,6000.0,24.3113,24.3447,24.3113,24.3447,6000.0
2012-03-06 13:10:00,29.17,29.18,29.16,29.17,4000.0,24.3447,24.3531,24.3364,24.3447,4000.0
2012-03-06 13:15:00,29.17,29.18,29.16,29.18,7300.0,24.3447,24.3531,24.3364,24.3531,7300.0
2012-03-06 13:20:00,29.18,29.18,29.15,29.16,4700.0,24.3531,24.3531,24.328,24.3364,4700.0
2012-03-06 13:25:00,29.16,29.17,29.15,29.16,4100.0,24.3364,24.3447,24.328,24.3364,4100.0
2012-03-06 13:30:00,29.16,29.19,29.16,29.16,7900.0,24.3364,24.3614,24.3364,24.3364,7900.0
2012-03-06 13:35:00,29.16,29.17,29.16,29.16,4000.0,24.3364,24.3447,24.3364,24.3364,4000.0
2012-03-06 13:40:00,29.16,29.19,29.16,29.18,6000.0,24.3364,24.3614,24.3364,24.3531,6000.0
2012-03-06 13:45:00,29.18,29.19,29.16,29.19,8800.0,24.3531,24.3614,24.3364,24.3614,8800.0
2012-03-06 13:50:00,29.18,29.21,29.18,29.21,6400.0,24.3531,24.3781,24.3531,24.3781,6400.0
2012-03-06 13:55:00,29.21,29.24,29.21,29.24,5800.0,24.3781,24.4031,24.3781,24.4031,5800.0
2012-03-06 14:00:00,29.22,29.24,29.22,29.22,3300.0,24.3864,24.4031,24.3864,24.3864,3300.0
2012-03-06 14:05:00,29.23,29.23,29.21,29.21,13200.0,24.3948,24.3948,24.3781,24.3781,13200.0
2012-03-06 14:10:00,29.21,29.25,29.21,29.25,7600.0,24.3781,24.4115,24.3781,24.4115,7600.0
2012-03-06 14:15:00,29.24,29.25,29.23,29.24,3600.0,24.4031,24.4115,24.3948,24.4031,3600.0
2012-03-06 14:20:00,29.23,29.24,29.17,29.17,13500.0,24.3948,24.4031,24.3447,24.3447,13500.0
2012-03-06 14:25:00,29.17,29.18,29.14,29.17,12100.0,24.3447,24.3531,24.3197,24.3447,12100.0
2012-03-06 14:30:00,29.16,29.17,29.13,29.13,16500.0,24.3364,24.3447,24.3113,24.3113,16500.0
2012-03-06 14:35:00,29.13,29.13,29.1,29.1,7200.0,24.3113,24.3113,24.2863,24.2863,7200.0
2012-03-06 14:40:00,29.11,29.12,29.09,29.09,4600.0,24.2946,24.303,24.278,24.278,4600.0
2012-03-06 14:45:00,29.1,29.1,29.08,29.08,7400.0,24.2863,24.2863,24.2696,24.2696,7400.0
2012-03-06 14:50:00,29.08,29.09,29.08,29.08,1500.0,24.2696,24.278,24.2696,24.2696,1500.0
2012-03-06 14:55:00,29.07,29.07,29.03,29.03,6100.0,24.2613,24.2613,24.2279,24.2279,6100.0
2012-03-06 15:00:00,29.03,29.03,29.01,29.03,10400.0,24.2279,24.2279,24.2112,24.2279,10400.0
2012-03-06 15:05:00,29.02,29.03,29.0,29.01,7400.0,24.2195,24.2279,24.2028,24.2112,7400.0
2012-03-06 15:10:00,29.0,29.01,29.0,29.0,6300.0,24.2028,24.2112,24.2028,24.2028,6300.0
2012-03-06 15:15:00,29.01,29.02,29.0,29.02,10500.0,24.2112,24.2195,24.2028,24.2195,10500.0
2012-03-06 15:20:00,29.02,29.06,29.01,29.05,10000.0,24.2195,24.2529,24.2112,24.2446,10000.0
2012-03-06 15:25:00,29.05,29.06,29.05,29.05,5300.0,24.2446,24.2529,24.2446,24.2446,5300.0
2012-03-06 15:30:00,29.06,29.07,29.05,29.05,6100.0,24.2529,24.2613,24.2446,24.2446,6100.0
2012-03-06 15:35:00,29.06,29.07,29.05,29.07,11200.0,24.2529,24.2613,24.2446,24.2613,11200.0
2012-03-06 15:40:00,29.08,29.1,29.07,29.08,13100.0,24.2696,24.2863,24.2613,24.2696,13100.0
2012-03-06 15:45:00,29.08,29.11,29.08,29.11,10700.0,24.2696,24.2946,24.2696,24.2946,10700.0
2012-03-06 15:50:00,29.11,29.12,29.06,29.07,20300.0,24.2946,24.303,24.2529,24.2613,20300.0
2012-03-06 15:55:00,29.06,29.1,29.05,29.05,32100.0,24.2529,24.2863,24.2446,24.2446,32100.0
2012-03-07 09:30:00,29.16,29.2,29.06,29.11,24600.0,24.3364,24.3698,24.2529,24.2946,24600.0
2012-03-07 09:35:00,29.12,29.26,29.11,29.18,9400.0,24.303,24.4198,24.2946,24.3531,9400.0
2012-03-07 09:40:00,29.21,29.21,29.11,29.14,5100.0,24.3781,24.3781,24.2946,24.3197,5100.0
2012-03-07 09:45:00,29.14,29.18,29.06,29.06,5200.0,24.3197,24.3531,24.2529,24.2529,5200.0
2012-03-07 09:50:00,29.06,29.15,29.06,29.15,3400.0,24.2529,24.328,24.2529,24.328,3400.0
2012-03-07 09:55:00,29.18,29.19,29.15,29.16,3400.0,24.3531,24.3614,24.328,24.3364,3400.0
2012-03-07 10:00:00,29.16,29.16,29.13,29.13,2700.0,24.3364,24.3364,24.3113,24.3113,2700.0
2012-03-07 10:05:00,29.11,29.11,29.06,29.06,4800.0,24.2946,24.2946,24.2529,24.2529,4800.0
2012-03-07 10:10:00,29.06,29.07,29.03,29.05,9800.0,24.2529,24.2613,24.2279,24.2446,9800.0
2012-03-07 10:15:00,29.05,29.08,29.04,29.05,18400.0,24.2446,24.2696,24.2362,24.2446,18400.0
2012-03-07 10:20:00,29.05,29.05,29.02,29.02,9200.0,24.2446,24.2446,24.2195,24.2195,9200.0
2012-03-07 10:25:00,29.0,29.01,28.98,28.98,9300.0,24.2028,24.2112,24.1861,24.1861,9300.0
2012-03-07 10:30:00,29.0,29.01,28.98,28.98,13000.0,24.2028,24.2112,24.1861,24.1861,13000.0
2012-03-07 10:35:00,28.98,28.99,28.97,28.98,3300.0,24.1861,24.1945,24.1778,24.1861,3300.0
2012-03-07 10:40:00,28.97,28.97,28.94,28.95,15600.0,24.1778,24.1778,24.1528,24.1611,15600.0
2012-03-07 10:45:00,28.95,28.96,28.95,28.96,7700.0,24.1611,24.1695,24.1611,24.1695,7700.0
2012-03-07 10:50:00,28.96,28.99,28.96,28.98,6500.0,24.1695,24.1945,24.1695,24.1861,6500.0
2012-03-07 10:55:00,28.98,28.98,28.97,28.97,4200.0,24.1861,24.1861,24.1778,24.1778,4200.0
2012-03-07 11:00:00,28.98,29.0,28.98,28.98,8700.0,24.1861,24.2028,24.1861,24.1861,8700.0
2012-03-07 11:05:00,28.99,29.02,28.99,29.01,10800.0,24.1945,24.2195,24.1945,24.2112,10800.0
2012-03-07 11:10:00,29.02,29.07,29.01,29.05,5500.0,24.2195,24.2613,24.2112,24.2446,5500.0
2012-03-07 11:15:00,29.05,29.06,29.05,29.05,2600.0,24.2446,24.2529,24.2446,24.2446,2600.0
2012-03-07 11:20:00,29.06,29.07,29.05,29.06,5800.0,24.2529,24.2613,24.2446,24.2529,5800.0
2012-03-07 11:25:00,29.07,29.09,29.07,29.08,4500.0,24.2613,24.278,24.2613,24.2696,4500.0
2012-03-07 11:30:00,29.09,29.1,29.08,29.09,3200.0,24.278,24.2863,24.2696,24.278,3200.0
2012-03-07 11:35:00,29.09,29.1,29.08,29.1,4000.0,24.278,24.2863,24.2696,24.2863,4000.0
2012-03-07 11:40:00,29.1,29.13,29.09,29.12,4900.0,24.2863,24.3113,24.278,24.303,4900.0
2012-03-07 11:45:00,29.11,29.12,29.1,29.1,2600.0,24.2946,24.303,24.2863,24.2863,2600.0
2012-03-07 11:50:00,29.1,29.13,29.1,29.12,3200.0,24.2863,24.3113,24.2863,24.303,3200.0
2012-03-07 11:55:00,29.12,29.15,29.11,29.13,6600.0,24.303,24.328,24.2946,24.3113,6600.0
2012-03-07 12:00:00,29.14,29.15,29.13,29.13,7000.0,24.3197,24.328,24.3113,24.3113,7000.0
2012-03-07 12:05:00,29.13,29.14,29.13,29.14,5200.0,24.3113,24.3197,24.3113,24.3197,5200.0
2012-03-07 12:10:00,29.14,29.15,29.14,29.15,4600.0,24.3197,24.328,24.3197,24.328,4600.0
2012-03-07 12:15:00,29.14,29.15,29.11,29.11,14100.0,24.3197,24.328,24.2946,24.2946,14100.0
2012-03-07 12:20:00,29.11,29.12,29.1,29.1,6800.0,24.2946,24.303,24.2863,24.2863,6800.0
2012-03-07 12:25:00,29.1,29.11,29.1,29.11,3400.0,24.2863,24.2946,24.2863,24.2946,3400.0
2012-03-07 12:30:00,29.1,29.14,29.1,29.13,11800.0,24.2863,24.3197,24.2863,24.3113,11800.0
2012-03-07 12:35:00,29.12,29.15,29.12,29.13,1900.0,24.303,24.328,24.303,24.3113,1900.0
2012-03-07 12:40:00,29.14,29.16,29.12,29.16,4500.0,24.3197,24.3364,24.303,24.3364,4500.0
2012-03-07 12:45:00,29.16,29.16,29.15,29.15,2200.0,24.3364,24.3364,24.328,24.328,2200.0
2012-03-07 12:50:00,29.16,29.16,29.13,29.14,9600.0,24.3364,24.3364,24.3113,24.3197,9600.0
2012-03-07 12:55:00,29.15,29.19,29.14,29.18,10600.0,24.328,24.3614,24.3197,24.3531,10600.0
2012-03-07 13:00:00,29.15,29.18,29.12,29.14,3900.0,24.328,24.3531,24.303,24.3197,3900.0
2012-03-07 13:05:00,29.13,29.14,29.12,29.13,3100.0,24.3113,24.3197,24.303,24.3113,3100.0
2012-03-07 13:10:00,29.13,29.18,29.12,29.17,18300.0,24.3113,24.3531,24.303,24.3447,18300.0
2012-03-07 13:15:00,29.18,29.2,29.16,29.2,7800.0,24.3531,24.3698,24.3364,24.3698,7800.0
2012-03-07 13:20:00,29.2,29.2,29.18,29.19,1600.0,24.3698,24.3698,24.3531,24.3614,1600.0
2012-03-07 13:25:00,29.18,29.19,29.18,29.19,600.0,24.3531,24.3614,24.3531,24.3614,600.0
2012-03-07 13:30:00,29.18,29.19,29.17,29.18,5500.0,24.3531,24.3614,24.3447,24.3531,5500.0
2012-03-07 13:35:00,29.18,29.19,29.17,29.17,3500.0,24.3531,24.3614,24.3447,24.3447,3500.0
2012-03-07 13:40:00,29.17,29.18,29.15,29.16,8200.0,24.3447,24.3531,24.328,24.3364,8200.0
2012-03-07 13:45:00,29.15,29.17,29.14,29.17,15900.0,24.328,24.3447,24.3197,24.3447,15900.0
2012-03-07 13:50:00,29.17,29.2,29.16,29.17,2400.0,24.3447,24.3698,24.3364,24.3447,2400.0
2012-03-07 13:55:00,29.19,29.19,29.17,29.19,3500.0,24.3614,24.3614,24.3447,24.3614,3500.0
2012-03-07 14:00:00,29.19,29.27,29.18,29.26,20100.0,24.3614,24.4282,24.3531,24.4198,20100.0
2012-03-07 14:05:00,29.27,29.28,29.26,29.28,3300.0,24.4282,24.4365,24.4198,24.4365,3300.0
2012-03-07 14:10:00,29.27,29.29,29.26,29.28,3800.0,24.4282,24.4449,24.4198,24.4365,3800.0
2012-03-07 14:15:00,29.29,29.32,29.28,29.32,7100.0,24.4449,24.4699,24.4365,24.4699,7100.0
2012-03-07 14:20:00,29.32,29.36,29.32,29.34,14200.0,24.4699,24.5033,24.4699,24.4866,14200.0
2012-03-07 14:25:00,29.34,29.35,29.34,29.34,1600.0,24.4866,24.4949,24.4866,24.4866,1600.0
2012-03-07 14:30:00,29.35,29.35,29.27,29.27,3100.0,24.4949,24.4949,24.4282,24.4282,3100.0
2012-03-07 14:35:00,29.27,29.3,29.26,29.3,30700.0,24.4282,24.4532,24.4198,24.4532,30700.0
2012-03-07 14:40:00,29.3,29.39,29.3,29.38,30600.0,24.4532,24.5283,24.4532,24.52,30600.0
2012-03-07 14:45:00,29.37,29.37,29.32,29.32,9900.0,24.5116,24.5116,24.4699,24.4699,9900.0
2012-03-07 14:50:00,29.34,29.39,29.34,29.39,4500.0,24.4866,24.5283,24.4866,24.5283,4500.0
2012-03-07 14:55:00,29.4,29.4,29.39,29.39,2500.0,24.5367,24.5367,24.5283,24.5283,2500.0
2012-03-07 15:00:00,29.39,29.4,29.38,29.39,6200.0,24.5283,24.5367,24.52,24.5283,6200.0
2012-03-07 15:05:00,29.39,29.39,29.33,29.33,4200.0,24.5283,24.5283,24.4783,24.4783,4200.0
2012-03-07 15:10:00,29.33,29.35,29.33,29.35,8300.0,24.4783,24.4949,24.4783,24.4949,8300.0
2012-03-07 15:15:00,29.35,29.42,29.34,29.39,17200.0,24.4949,24.5534,24.4866,24.5283,17200.0
2012-03-07 15:20:00,29.39,29.4,29.36,29.37,5000.0,24.5283,24.5367,24.5033,24.5116,5000.0
2012-03-07 15:25:00,29.37,29.39,29.37,29.38,9300.0,24.5116,24.5283,24.5116,24.52,9300.0
2012-03-07 15:30:00,29.38,29.41,29.38,29.41,15300.0,24.52,24.545,24.52,24.545,15300.0
2012-03-07 15:35:00,29.4,29.41,29.35,29.35,38700.0,24.5367,24.545,24.4949,24.4949,38700.0
2012-03-07 15:40:00,29.35,29.35,29.3,29.3,18200.0,24.4949,24.4949,24.4532,24.4532,18200.0
2012-03-07 15:45:00,29.29,29.33,29.28,29.31,28200.0,24.4449,24.4783,24.4365,24.4616,28200.0
2012-03-07 15:50:00,29.31,29.31,29.27,29.28,19100.0,24.4616,24.4616,24.4282,24.4365,19100.0
2012-03-07 15:55:00,29.28,29.28,29.24,29.26,38700.0,24.4365,24.4365,24.4031,24.4198,38700.0
2012-03-08 09:30:00,29.6,29.77,29.59,29.69,14900.0,24.7036,24.8455,24.6952,24.7787,14900.0
2012-03-08 09:35:00,29.68,29.69,29.6,29.63,17600.0,24.7704,24.7787,24.7036,24.7286,17600.0
2012-03-08 09:40:00,29.64,29.7,29.64,29.69,5300.0,24.737,24.787,24.737,24.7787,5300.0
2012-03-08 09:45:00,29.68,29.7,29.61,29.61,3900.0,24.7704,24.787,24.7119,24.7119,3900.0
2012-03-08 09:50:00,29.6,29.6,29.56,29.56,9500.0,24.7036,24.7036,24.6702,24.6702,9500.0
2012-03-08 09:55:00,29.56,29.6,29.5,29.59,19400.0,24.6702,24.7036,24.6201,24.6952,19400.0
2012-03-08 10:00:00,29.58,29.64,29.54,29.54,20800.0,24.6869,24.737,24.6535,24.6535,20800.0
2012-03-08 10:05:00,29.56,29.62,29.54,29.6,17100.0,24.6702,24.7203,24.6535,24.7036,17100.0
2012-03-08 10:10:00,29.61,29.61,29.55,29.58,18500.0,24.7119,24.7119,24.6619,24.6869,18500.0
2012-03-08 10:15:00,29.57,29.57,29.57,29.57,1800.0,24.6786,24.6786,24.6786,24.6786,1800.0
2012-03-08 10:20:00,29.58,29.6,29.57,29.58,10800.0,24.6869,24.7036,24.6786,24.6869,10800.0
2012-03-08 10:25:00,29.58,29.58,29.54,29.56,3300.0,24.6869,24.6869,24.6535,24.6702,3300.0
2012-03-08 10:30:00,29.56,29.57,29.55,29.56,4700.0,24.6702,24.6786,24.6619,24.6702,4700.0
2012-03-08 10:35:00,29.56,29.56,29.55,29.55,6700.0,24.6702,24.6702,24.6619,24.6619,6700.0
2012-03-08 10:40:00,29.56,29.57,29.55,29.55,10800.0,24.6702,24.6786,24.6619,24.6619,10800.0
2012-03-08 10:45:00,29.56,29.58,29.55,29.58,13400.0,24.6702,24.6869,24.6619,24.6869,13400.0
2012-03-08 10:50:00,29.57,29.62,29.56,29.6,4600.0,24.6786,24.7203,24.6702,24.7036,4600.0
2012-03-08 10:55:00,29.6,29.68,29.6,29.68,6100.0,24.7036,24.7704,24.7036,24.7704,6100.0
2012-03-08 11:00:00,29.68,29.72,29.68,29.7,10700.0,24.7704,24.8037,24.7704,24.787,10700.0
2012-03-08 11:05:00,29.71,29.71,29.68,29.68,7700.0,24.7954,24.7954,24.7704,24.7704,7700.0
2012-03-08 11:10:00,29.7,29.73,29.7,29.72,8400.0,24.787,24.8121,24.787,24.8037,8400.0
2012-03-08 11:15:00,29.74,29.76,29.71,29.76,4900.0,24.8204,24.8371,24.7954,24.8371,4900.0
2012-03-08 11:20:00,29.75,29.76,29.72,29.74,3500.0,24.8288,24.8371,24.8037,24.8204,3500.0
2012-03-08 11:25:00,29.75,29.75,29.73,29.74,3300.0,24.8288,24.8288,24.8121,24.8204,3300.0
2012-03-08 11:30:00,29.74,29.76,29.74,29.76,3600.0,24.8204,24.8371,24.8204,24.8371,3600.0
2012-03-08 11:35:00,29.77,29.79,29.76,29.78,7500.0,24.8455,24.8622,24.8371,24.8538,7500.0
2012-03-08 11:40:00,29.77,29.81,29.77,29.79,6900.0,24.8455,24.8789,24.8455,24.8622,6900.0
2012-03-08 11:45:00,29.8,29.83,29.79,29.82,4500.0,24.8705,24.8955,24.8622,24.8872,4500.0
2012-03-08 11:50:00,29.83,29.87,29.83,29.87,5900.0,24.8955,24.9289,24.8955,24.9289,5900.0
2012-03-08 11:55:00,29.87,29.88,29.87,29.87,4600.0,24.9289,24.9373,24.9289,24.9289,4600.0
2012-03-08 12:00:00,29.87,29.87,29.83,29.84,3000.0,24.9289,24.9289,24.8955,24.9039,3000.0
2012-03-08 12:05:00,29.85,29.88,29.84,29.84,7100.0,24.9122,24.9373,24.9039,24.9039,7100.0
2012-03-08 12:10:00,29.83,29.83,29.82,29.83,2800.0,24.8955,24.8955,24.8872,24.8955,2800.0
2012-03-08 12:15:00,29.82,29.83,29.8,29.8,4300.0,24.8872,24.8955,24.8705,24.8705,4300.0
2012-03-08 12:20:00,29.8,29.8,29.78,29.78,1400.0,24.8705,24.8705,24.8538,24.8538,1400.0
2012-03-08 12:25:00,29.79,29.79,29.77,29.78,3400.0,24.8622,24.8622,24.8455,24.8538,3400.0
2012-03-08 12:30:00,29.79,29.79,29.76,29.76,5100.0,24.8622,24.8622,24.8371,24.8371,5100.0
2012-03-08 12:35:00,29.76,29.77,29.75,29.76,3800.0,24.8371,24.8455,24.8288,24.8371,3800.0
2012-03-08 12:40:00,29.76,29.77,29.75,29.77,4500.0,24.8371,24.8455,24.8288,24.8455,4500.0
2012-03-08 12:45:00,29.77,29.77,29.75,29.75,2700.0,24.8455,24.8455,24.8288,24.8288,2700.0
2012-03-08 12:50:00,29.75,29.75,29.74,29.74,1200.0,24.8288,24.8288,24.8204,24.8204,1200.0
2012-03-08 12:55:00,29.75,29.76,29.75,29.76,4500.0,24.8288,24.8371,24.8288,24.8371,4500.0
2012-03-08 13:00:00,29.76,29.76,29.76,29.76,1000.0,24.8371,24.8371,24.8371,24.8371,1000.0
2012-03-08 13:05:00,29.76,29.76,29.75,29.76,2700.0,24.8371,24.8371,24.8288,24.8371,2700.0
2012-03-08 13:10:00,29.77,29.78,29.76,29.77,2600.0,24.8455,24.8538,24.8371,24.8455,2600.0
2012-03-08 13:15:00,29.77,29.77,29.75,29.77,9300.0,24.8455,24.8455,24.8288,24.8455,9300.0
2012-03-08 13:20:00,29.77,29.78,29.75,29.78,5300.0,24.8455,24.8538,24.8288,24.8538,5300.0
2012-03-08 13:25:00,29.77,29.78,29.77,29.77,2000.0,24.8455,24.8538,24.8455,24.8455,2000.0
2012-03-08 13:30:00,29.76,29.77,29.76,29.76,1600.0,24.8371,24.8455,24.8371,24.8371,1600.0
2012-03-08 13:35:00,29.75,29.77,29.75,29.76,4500.0,24.8288,24.8455,24.8288,24.8371,4500.0
2012-03-08 13:40:00,29.76,29.78,29.76,29.77,3100.0,24.8371,24.8538,24.8371,24.8455,3100.0
2012-03-08 13:45:00,29.77,29.78,29.77,29.78,2000.0,24.8455,24.8538,24.8455,24.8538,2000.0
2012-03-08 13:50:00,29.78,29.8,29.77,29.78,11700.0,24.8538,24.8705,24.8455,24.8538,11700.0
2012-03-08 13:55:00,29.77,29.8,29.77,29.78,2400.0,24.8455,24.8705,24.8455,24.8538,2400.0
2012-03-08 14:00:00,29.79,29.8,29.79,29.79,2800.0,24.8622,24.8705,24.8622,24.8622,2800.0
2012-03-08 14:05:00,29.79,29.8,29.79,29.8,5400.0,24.8622,24.8705,24.8622,24.8705,5400.0
2012-03-08 14:10:00,29.8,29.8,29.77,29.77,5100.0,24.8705,24.8705,24.8455,24.8455,5100.0
2012-03-08 14:15:00,29.77,29.78,29.75,29.78,5600.0,24.8455,24.8538,24.8288,24.8538,5600.0
2012-03-08 14:20:00,29.79,29.79,29.78,29.78,3000.0,24.8622,24.8622,24.8538,24.8538,3000.0
2012-03-08 14:25:00,29.78,29.79,29.78,29.78,3400.0,24.8538,24.8622,24.8538,24.8538,3400.0
2012-03-08 14:30:00,29.78,29.81,29.78,29.81,8000.0,24.8538,24.8789,24.8538,24.8789,8000.0
2012-03-08 14:35:00,29.81,29.81,29.79,29.8,4200.0,24.8789,24.8789,24.8622,24.8705,4200.0
2012-03-08 14:40:00,29.81,29.84,29.81,29.83,5900.0,24.8789,24.9039,24.8789,24.8955,5900.0
2012-03-08 14:45:00,29.84,29.87,29.84,29.86,9200.0,24.9039,24.9289,24.9039,24.9206,9200.0
2012-03-08 14:50:00,29.86,29.9,29.86,29.88,8100.0,24.9206,24.954,24.9206,24.9373,8100.0
2012-03-08 14:55:00,29.89,29.91,29.89,29.9,7600.0,24.9456,24.9623,24.9456,24.954,7600.0
2012-03-08 15:00:00,29.91,29.91,29.88,29.89,12800.0,24.9623,24.9623,24.9373,24.9456,12800.0
2012-03-08 15:05:00,29.91,29.91,29.89,29.89,4600.0,24.9623,24.9623,24.9456,24.9456,4600.0
2012-03-08 15:10:00,29.9,29.91,29.89,29.91,10000.0,24.954,24.9623,24.9456,24.9623,10000.0
2012-03-08 15:15:00,29.91,29.91,29.89,29.91,10200.0,24.9623,24.9623,24.9456,24.9623,10200.0
2012-03-08 15:20:00,29.91,29.91,29.9,29.9,4600.0,24.9623,24.9623,24.954,24.954,4600.0
2012-03-08 15:25:00,29.9,29.9,29.86,29.86,8600.0,24.954,24.954,24.9206,24.9206,8600.0
2012-03-08 15:30:00,29.86,29.87,29.83,29.85,12400.0,24.9206,24.9289,24.8955,24.9122,12400.0
2012-03-08 15:35:00,29.85,29.85,29.81,29.83,17400.0,24.9122,24.9122,24.8789,24.8955,17400.0
2012-03-08 15:40:00,29.83,29.84,29.82,29.83,15900.0,24.8955,24.9039,24.8872,24.8955,15900.0
2012-03-08 15:45:00,29.83,29.85,29.82,29.83,21400.0,24.8955,24.9122,24.8872,24.8955,21400.0
2012-03-08 15:50:00,29.84,29.88,29.83,29.86,15300.0,24.9039,24.9373,24.8955,24.9206,15300.0
2012-03-08 15:55:00,29.86,29.86,29.8,29.82,20600.0,24.9206,24.9206,24.8705,24.8872,20600.0
2012-03-09 09:30:00,29.68,29.79,29.68,29.76,10200.0,24.7704,24.8622,24.7704,24.8371,10200.0
2012-03-09 09:35:00,29.78,29.92,29.67,29.92,24000.0,24.8538,24.9707,24.762,24.9707,24000.0
2012-03-09 09:40:00,29.88,30.0,29.88,29.99,7000.0,24.9373,25.0374,24.9373,25.0291,7000.0
2012-03-09 09:45:00,29.99,30.0,29.95,29.97,2800.0,25.0291,25.0374,24.9957,25.0124,2800.0
2012-03-09 09:50:00,29.98,30.05,29.95,30.01,4800.0,25.0207,25.0792,24.9957,25.0458,4800.0
2012-03-09 09:55:00,30.05,30.05,29.98,29.98,2200.0,25.0792,25.0792,25.0207,25.0207,2200.0
2012-03-09 10:00:00,29.97,29.99,29.96,29.98,2000.0,25.0124,25.0291,25.004,25.0207,2000.0
2012-03-09 10:05:00,29.98,30.07,29.98,30.07,8800.0,25.0207,25.0958,25.0207,25.0958,8800.0
2012-03-09 10:10:00,30.08,30.09,30.05,30.05,7200.0,25.1042,25.1125,25.0792,25.0792,7200.0
2012-03-09 10:15:00,30.05,30.14,30.05,30.12,7500.0,25.0792,25.1543,25.0792,25.1376,7500.0
2012-03-09 10:20:00,30.14,30.16,30.07,30.1,16800.0,25.1543,25.171,25.0958,25.1209,16800.0
2012-03-09 10:25:00,30.1,30.19,30.09,30.13,10600.0,25.1209,25.196,25.1125,25.1459,10600.0
2012-03-09 10:30:00,30.16,30.19,30.11,30.11,6800.0,25.171,25.196,25.1292,25.1292,6800.0
2012-03-09 10:35:00,30.12,30.14,30.09,30.14,9900.0,25.1376,25.1543,25.1125,25.1543,9900.0
2012-03-09 10:40:00,30.15,30.17,30.1,30.11,12600.0,25.1626,25.1793,25.1209,25.1292,12600.0
2012-03-09 10:45:00,30.1,30.12,30.09,30.09,4900.0,25.1209,25.1376,25.1125,25.1125,4900.0
2012-03-09 10:50:00,30.09,30.09,30.03,30.04,6200.0,25.1125,25.1125,25.0625,25.0708,6200.0
2012-03-09 10:55:00,30.05,30.1,30.05,30.07,5600.0,25.0792,25.1209,25.0792,25.0958,5600.0
2012-03-09 11:00:00,30.07,30.08,30.06,30.07,3300.0,25.0958,25.1042,25.0875,25.0958,3300.0
2012-03-09 11:05:00,30.06,30.09,30.04,30.09,5700.0,25.0875,25.1125,25.0708,25.1125,5700.0
2012-03-09 11:10:00,30.08,30.1,30.08,30.1,2800.0,25.1042,25.1209,25.1042,25.1209,2800.0
2012-03-09 11:15:00,30.1,30.11,30.08,30.09,4200.0,25.1209,25.1292,25.1042,25.1125,4200.0
2012-03-09 11:20:00,30.09,30.09,30.06,30.07,3600.0,25.1125,25.1125,25.0875,25.0958,3600.0
2012-03-09 11:25:00,30.07,30.07,30.05,30.07,4200.0,25.0958,25.0958,25.0792,25.0958,4200.0
2012-03-09 11:30:00,30.07,30.07,30.06,30.06,5200.0,25.0958,25.0958,25.0875,25.0875,5200.0
2012-03-09 11:35:00,30.06,30.07,30.0,30.0,10200.0,25.0875,25.0958,25.0374,25.0374,10200.0
2012-03-09 11:40:00,30.0,30.01,29.99,30.01,4100.0,25.0374,25.0458,25.0291,25.0458,4100.0
2012-03-09 11:45:00,30.0,30.04,30.0,30.03,3000.0,25.0374,25.0708,25.0374,25.0625,3000.0
2012-03-09 11:50:00,30.03,30.06,30.02,30.06,4100.0,25.0625,25.0875,25.0541,25.0875,4100.0
2012-03-09 11:55:00,30.06,30.11,30.06,30.11,5600.0,25.0875,25.1292,25.0875,25.1292,5600.0
2012-03-09 12:00:00,30.11,30.13,30.11,30.13,4100.0,25.1292,25.1459,25.1292,25.1459,4100.0
2012-03-09 12:05:00,30.13,30.16,29.93,30.16,4800.0,25.1459,25.171,24.979,25.171,4800.0
2012-03-09 12:10:00,30.15,30.17,30.15,30.17,3800.0,25.1626,25.1793,25.1626,25.1793,3800.0
2012-03-09 12:15:00,30.16,30.16,30.15,30.15,700.0,25.171,25.171,25.1626,25.1626,700.0
2012-03-09 12:20:00,30.15,30.16,30.15,30.16,1200.0,25.1626,25.171,25.1626,25.171,1200.0
2012-03-09 12:25:00,30.15,30.15,30.13,30.13,2300.0,25.1626,25.1626,25.1459,25.1459,2300.0
2012-03-09 12:30:00,30.12,30.13,30.12,30.13,2100.0,25.1376,25.1459,25.1376,25.1459,2100.0
2012-03-09 12:35:00,30.11,30.13,30.1,30.13,3500.0,25.1292,25.1459,25.1209,25.1459,3500.0
2012-03-09 12:40:00,30.11,30.12,30.11,30.12,1900.0,25.1292,25.1376,25.1292,25.1376,1900.0
2012-03-09 12:45:00,30.12,30.12,30.11,30.12,2600.0,25.1376,25.1376,25.1292,25.1376,2600.0
2012-03-09 12:50:00,30.11,30.13,30.11,30.12,2200.0,25.1292,25.1459,25.1292,25.1376,2200.0
2012-03-09 12:55:00,30.12,30.13,30.11,30.11,5200.0,25.1376,25.1459,25.1292,25.1292,5200.0
2012-03-09 13:00:00,30.11,30.11,30.08,30.08,1300.0,25.1292,25.1292,25.1042,25.1042,1300.0
2012-03-09 13:05:00,30.09,30.1,30.09,30.1,1900.0,25.1125,25.1209,25.1125,25.1209,1900.0
2012-03-09 13:10:00,30.1,30.11,30.09,30.1,1300.0,25.1209,25.1292,25.1125,25.1209,1300.0
2012-03-09 13:15:00,30.1,30.11,30.1,30.11,2800.0,25.1209,25.1292,25.1209,25.1292,2800.0
2012-03-09 13:20:00,30.1,30.11,30.09,30.09,7000.0,25.1209,25.1292,25.1125,25.1125,7000.0
2012-03-09 13:25:00,30.09,30.09,30.07,30.08,3300.0,25.1125,25.1125,25.0958,25.1042,3300.0
2012-03-09 13:30:00,30.07,30.08,30.07,30.07,3500.0,25.0958,25.1042,25.0958,25.0958,3500.0
2012-03-09 13:35:00,30.07,30.08,30.07,30.07,2500.0,25.0958,25.1042,25.0958,25.0958,2500.0
2012-03-09 13:40:00,30.07,30.07,30.04,30.04,3200.0,25.0958,25.0958,25.0708,25.0708,3200.0
2012-03-09 13:45:00,30.05,30.05,30.02,30.03,4900.0,25.0792,25.0792,25.0541,25.0625,4900.0
2012-03-09 13:50:00,30.03,30.03,30.03,30.03,7000.0,25.0625,25.0625,25.0625,25.0625,7000.0
2012-03-09 13:55:00,30.03,30.04,30.01,30.01,5200.0,25.0625,25.0708,25.0458,25.0458,5200.0
2012-03-09 14:00:00,30.0,30.02,30.0,30.02,900.0,25.0374,25.0541,25.0374,25.0541,900.0
2012-03-09 14:05:00,30.0,30.0,30.0,30.0,4900.0,25.0374,25.0374,25.0374,25.0374,4900.0
2012-03-09 14:10:00,30.0,30.01,30.0,30.0,2300.0,25.0374,25.0458,25.0374,25.0374,2300.0
2012-03-09 14:15:00,30.0,30.01,29.99,30.0,5200.0,25.0374,25.0458,25.0291,25.0374,5200.0
2012-03-09 14:20:00,30.0,30.0,29.99,29.99,1300.0,25.0374,25.0374,25.0291,25.0291,1300.0
2012-03-09 14:25:00,30.0,30.0,29.97,29.99,4500.0,25.0374,25.0374,25.0124,25.0291,4500.0
2012-03-09 14:30:00,29.99,29.99,29.99,29.99,1700.0,25.0291,25.0291,25.0291,25.0291,1700.0
2012-03-09 14:35:00,29.99,30.0,29.98,29.98,5400.0,25.0291,25.0374,25.0207,25.0207,5400.0
2012-03-09 14:40:00,29.99,29.99,29.97,29.97,4700.0,25.0291,25.0291,25.0124,25.0124,4700.0
2012-03-09 14:45:00,29.97,29.97,29.94,29.94,3100.0,25.0124,25.0124,24.9873,24.9873,3100.0
2012-03-09 14:50:00,29.94,29.96,29.94,29.94,18800.0,24.9873,25.004,24.9873,24.9873,18800.0
2012-03-09 14:55:00,29.94,29.95,29.91,29.92,14700.0,24.9873,24.9957,24.9623,24.9707,14700.0
2012-03-09 15:00:00,29.91,29.92,29.91,29.92,2100.0,24.9623,24.9707,24.9623,24.9707,2100.0
2012-03-09 15:05:00,29.92,29.93,29.92,29.92,5500.0,24.9707,24.979,24.9707,24.9707,5500.0
2012-03-09 15:10:00,29.93,29.93,29.92,29.92,4900.0,24.979,24.979,24.9707,24.9707,4900.0
2012-03-09 15:15:00,29.92,29.93,29.92,29.92,6000.0,24.9707,24.979,24.9707,24.9707,6000.0
2012-03-09 15:20:00,29.92,29.93,29.92,29.93,3300.0,24.9707,24.979,24.9707,24.979,3300.0
2012-03-09 15:25:00,29.92,29.93,29.91,29.91,6600.0,24.9707,24.979,24.9623,24.9623,6600.0
2012-03-09 15:30:00,29.91,29.92,29.91,29.92,8500.0,24.9623,24.9707,24.9623,24.9707,8500.0
2012-03-09 15:35:00,29.92,29.95,29.91,29.95,6900.0,24.9707,24.9957,24.9623,24.9957,6900.0
2012-03-09 15:40:00,29.95,29.99,29.94,29.98,8900.0,24.9957,25.0291,24.9873,25.0207,8900.0
2012-03-09 15:45:00,29.97,30.05,29.96,29.97,11300.0,25.0124,25.0792,25.004,25.0124,11300.0
2012-03-09 15:50:00,29.96,29.97,29.92,29.92,9800.0,25.004,25.0124,24.9707,24.9707,9800.0
2012-03-09 15:55:00,29.93,29.97,29.92,29.97,18300.0,24.979,25.0124,24.9707,25.0124,18300.0
2012-03-12 09:30:00,29.99,30.24,29.99,30.22,9800.0,25.0291,25.2377,25.0291,25.221,9800.0
2012-03-12 09:35:00,30.14,30.16,30.14,30.14,1500.0,25.1543,25.171,25.1543,25.1543,1500.0
2012-03-12 09:40:00,30.14,30.19,30.14,30.18,6900.0,25.1543,25.196,25.1543,25.1876,6900.0
2012-03-12 09:45:00,30.18,30.19,30.06,30.17,15100.0,25.1876,25.196,25.0875,25.1793,15100.0
2012-03-12 09:50:00,30.17,30.19,30.14,30.16,7900.0,25.1793,25.196,25.1543,25.171,7900.0
2012-03-12 09:55:00,30.17,30.21,30.16,30.19,6100.0,25.1793,25.2127,25.171,25.196,6100.0
2012-03-12 10:00:00,30.19,30.21,30.13,30.21,28700.0,25.196,25.2127,25.1459,25.2127,28700.0
2012-03-12 10:05:00,30.2,30.24,30.18,30.23,12100.0,25.2043,25.2377,25.1876,25.2294,12100.0
2012-03-12 10:10:00,30.23,30.24,30.19,30.22,6600.0,25.2294,25.2377,25.196,25.221,6600.0
2012-03-12 10:15:00,30.22,30.3,30.22,30.3,10600.0,25.221,25.2878,25.221,25.2878,10600.0
2012-03-12 10:20:00,30.28,30.3,30.17,30.17,5800.0,25.2711,25.2878,25.1793,25.1793,5800.0
2012-03-12 10:25:00,30.14,30.14,30.07,30.09,5000.0,25.1543,25.1543,25.0958,25.1125,5000.0
2012-03-12 10:30:00,30.09,30.09,30.06,30.08,7500.0,25.1125,25.1125,25.0875,25.1042,7500.0
2012-03-12 10:35:00,30.07,30.09,30.07,30.08,6900.0,25.0958,25.1125,25.0958,25.1042,6900.0
2012-03-12 10:40:00,30.07,30.08,29.99,30.0,26100.0,25.0958,25.1042,25.0291,25.0374,26100.0
2012-03-12 10:45:00,30.0,30.01,29.99,30.0,9500.0,25.0374,25.0458,25.0291,25.0374,9500.0
2012-03-12 10:50:00,30.0,30.02,30.0,30.0,23600.0,25.0374,25.0541,25.0374,25.0374,23600.0
2012-03-12 10:55:00,30.01,30.03,29.99,30.03,8600.0,25.0458,25.0625,25.0291,25.0625,8600.0
2012-03-12 11:00:00,30.03,30.06,29.98,29.99,23100.0,25.0625,25.0875,25.0207,25.0291,23100.0
2012-03-12 11:05:00,29.99,30.0,29.94,29.94,8100.0,25.0291,25.0374,24.9873,24.9873,8100.0
2012-03-12 11:10:00,29.95,29.99,29.94,29.99,6900.0,24.9957,25.0291,24.9873,25.0291,6900.0
2012-03-12 11:15:00,29.99,30.01,29.99,30.01,6500.0,25.0291,25.0458,25.0291,25.0458,6500.0
2012-03-12 11:20:00,30.01,30.03,29.98,30.03,13300.0,25.0458,25.0625,25.0207,25.0625,13300.0
2012-03-12 11:25:00,30.03,30.03,30.01,30.03,6100.0,25.0625,25.0625,25.0458,25.0625,6100.0
2012-03-12 11:30:00,30.02,30.03,30.0,30.0,9400.0,25.0541,25.0625,25.0374,25.0374,9400.0
2012-03-12 11:35:00,30.01,30.01,30.0,30.01,4800.0,25.0458,25.0458,25.0374,25.0458,4800.0
2012-03-12 11:40:00,30.0,30.01,30.0,30.01,12900.0,25.0374,25.0458,25.0374,25.0458,12900.0
2012-03-12 11:45:00,30.0,30.01,29.99,29.99,10100.0,25.0374,25.0458,25.0291,25.0291,10100.0
2012-03-12 11:50:00,29.98,29.98,29.96,29.97,8300.0,25.0207,25.0207,25.004,25.0124,8300.0
2012-03-12 11:55:00,29.98,29.99,29.97,29.99,5400.0,25.0207,25.0291,25.0124,25.0291,5400.0
2012-03-12 12:00:00,29.99,29.99,29.92,29.98,10700.0,25.0291,25.0291,24.9707,25.0207,10700.0
2012-03-12 12:05:00,29.98,30.01,29.96,30.0,13800.0,25.0207,25.0458,25.004,25.0374,13800.0
2012-03-12 12:10:00,30.0,30.01,29.99,30.01,10300.0,25.0374,25.0458,25.0291,25.0458,10300.0
2012-03-12 12:15:00,30.0,30.01,29.97,29.98,8300.0,25.0374,25.0458,25.0124,25.0207,8300.0
2012-03-12 12:20:00,29.97,29.98,29.95,29.95,4900.0,25.0124,25.0207,24.9957,24.9957,4900.0
2012-03-12 12:25:00,29.95,29.99,29.95,29.97,9400.0,24.9957,25.0291,24.9957,25.0124,9400.0
2012-03-12 12:30:00,29.98,30.01,29.97,30.0,6000.0,25.0207,25.0458,25.0124,25.0374,6000.0
2012-03-12 12:35:00,29.98,30.01,29.96,30.0,10300.0,25.0207,25.0458,25.004,25.0374,10300.0
2012-03-12 12:40:00,29.99,30.01,29.98,30.0,4900.0,25.0291,25.0458,25.0207,25.0374,4900.0
2012-03-12 12:45:00,30.0,30.0,29.99,29.99,1400.0,25.0374,25.0374,25.0291,25.0291,1400.0
2012-03-12 12:50:00,30.0,30.0,29.99,30.0,4600.0,25.0374,25.0374,25.0291,25.0374,4600.0
2012-03-12 12:55:00,30.0,30.02,29.99,30.02,6000.0,25.0374,25.0541,25.0291,25.0541,6000.0
2012-03-12 13:00:00,30.01,30.02,30.0,30.01,7200.0,25.0458,25.0541,25.0374,25.0458,7200.0
2012-03-12 13:05:00,30.02,30.02,29.99,30.0,2700.0,25.0541,25.0541,25.0291,25.0374,2700.0
2012-03-12 13:10:00,30.0,30.0,29.99,30.0,3500.0,25.0374,25.0374,25.0291,25.0374,3500.0
2012-03-12 13:15:00,29.99,30.04,29.99,30.04,10400.0,25.0291,25.0708,25.0291,25.0708,10400.0
2012-03-12 13:20:00,30.03,30.08,30.03,30.07,9200.0,25.0625,25.1042,25.0625,25.0958,9200.0
2012-03-12 13:25:00,30.07,30.07,30.05,30.06,3600.0,25.0958,25.0958,25.0792,25.0875,3600.0
2012-03-12 13:30:00,30.05,30.05,30.03,30.04,3800.0,25.0792,25.0792,25.0625,25.0708,3800.0
2012-03-12 13:35:00,30.05,30.09,30.05,30.09,5300.0,25.0792,25.1125,25.0792,25.1125,5300.0
2012-03-12 13:40:00,30.08,30.08,30.06,30.06,3300.0,25.1042,25.1042,25.0875,25.0875,3300.0
2012-03-12 13:45:00,30.07,30.07,30.03,30.05,5100.0,25.0958,25.0958,25.0625,25.0792,5100.0
2012-03-12 13:50:00,30.06,30.11,30.06,30.11,6200.0,25.0875,25.1292,25.0875,25.1292,6200.0
2012-03-12 13:55:00,30.12,30.13,30.11,30.11,6600.0,25.1376,25.1459,25.1292,25.1292,6600.0
2012-03-12 14:00:00,30.1,30.1,30.06,30.06,8700.0,25.1209,25.1209,25.0875,25.0875,8700.0
2012-03-12 14:05:00,30.06,30.07,30.05,30.05,4200.0,25.0875,25.0958,25.0792,25.0792,4200.0
2012-03-12 14:10:00,30.05,30.09,30.04,30.07,8600.0,25.0792,25.1125,25.0708,25.0958,8600.0
2012-03-12 14:15:00,30.09,30.1,30.08,30.08,4600.0,25.1125,25.1209,25.1042,25.1042,4600.0
2012-03-12 14:20:00,30.08,30.12,30.08,30.12,6200.0,25.1042,25.1376,25.1042,25.1376,6200.0
2012-03-12 14:25:00,30.12,30.14,30.11,30.14,4900.0,25.1376,25.1543,25.1292,25.1543,4900.0
2012-03-12 14:30:00,30.14,30.15,30.12,30.13,7000.0,25.1543,25.1626,25.1376,25.1459,7000.0
2012-03-12 14:35:00,30.13,30.13,30.12,30.12,3600.0,25.1459,25.1459,25.1376,25.1376,3600.0
2012-03-12 14:40:00,30.13,30.13,30.12,30.12,3300.0,25.1459,25.1459,25.1376,25.1376,3300.0
2012-03-12 14:45:00,30.13,30.13,30.12,30.13,3800.0,25.1459,25.1459,25.1376,25.1459,3800.0
2012-03-12 14:50:00,30.12,30.14,30.12,30.14,5100.0,25.1376,25.1543,25.1376,25.1543,5100.0
2012-03-12 14:55:00,30.14,30.16,30.13,30.16,10500.0,25.1543,25.171,25.1459,25.171,10500.0
2012-03-12 15:00:00,30.15,30.17,30.13,30.13,7800.0,25.1626,25.1793,25.1459,25.1459,7800.0
2012-03-12 15:05:00,30.14,30.14,30.13,30.13,6800.0,25.1543,25.1543,25.1459,25.1459,6800.0
2012-03-12 15:10:00,30.13,30.14,30.13,30.13,6100.0,25.1459,25.1543,25.1459,25.1459,6100.0
2012-03-12 15:15:00,30.13,30.15,30.13,30.15,14800.0,25.1459,25.1626,25.1459,25.1626,14800.0
2012-03-12 15:20:00,30.14,30.16,30.14,30.14,12900.0,25.1543,25.171,25.1543,25.1543,12900.0
2012-03-12 15:25:00,30.13,30.14,30.13,30.13,5300.0,25.1459,25.1543,25.1459,25.1459,5300.0
2012-03-12 15:30:00,30.13,30.17,30.13,30.15,23300.0,25.1459,25.1793,25.1459,25.1626,23300.0
2012-03-12 15:35:00,30.16,30.16,30.14,30.15,12300.0,25.171,25.171,25.1543,25.1626,12300.0
2012-03-12 15:40:00,30.14,30.15,30.13,30.13,20600.0,25.1543,25.1626,25.1459,25.1459,20600.0
2012-03-12 15:45:00,30.13,30.16,30.1,30.15,27700.0,25.1459,25.171,25.1209,25.1626,27700.0
2012-03-12 15:50:00,30.15,30.16,30.09,30.13,28300.0,25.1626,25.171,25.1125,25.1459,28300.0
2012-03-12 15:55:00,30.13,30.16,30.12,30.16,29500.0,25.1459,25.171,25.1376,25.171,29500.0
2012-03-13 09:30:00,30.31,30.31,30.18,30.27,8600.0,25.2961,25.2961,25.1876,25.2628,8600.0
2012-03-13 09:35:00,30.29,30.4,30.25,30.37,9000.0,25.2795,25.3713,25.2461,25.3462,9000.0
2012-03-13 09:40:00,30.4,30.46,30.36,30.39,6100.0,25.3713,25.4213,25.3379,25.3629,6100.0
2012-03-13 09:45:00,30.41,30.41,30.28,30.39,11400.0,25.3796,25.3796,25.2711,25.3629,11400.0
2012-03-13 09:50:00,30.37,30.37,30.28,30.28,7200.0,25.3462,25.3462,25.2711,25.2711,7200.0
2012-03-13 09:55:00,30.28,30.36,30.24,30.31,20300.0,25.2711,25.3379,25.2377,25.2961,20300.0
2012-03-13 10:00:00,30.32,30.35,30.28,30.33,3300.0,25.3045,25.3295,25.2711,25.3128,3300.0
2012-03-13 10:05:00,30.34,30.36,30.3,30.32,4000.0,25.3212,25.3379,25.2878,25.3045,4000.0
2012-03-13 10:10:00,30.32,30.34,30.29,30.32,8100.0,25.3045,25.3212,25.2795,25.3045,8100.0
2012-03-13 10:15:00,30.31,30.32,30.28,30.3,11900.0,25.2961,25.3045,25.2711,25.2878,11900.0
2012-03-13 10:20:00,30.3,30.33,30.29,30.33,6600.0,25.2878,25.3128,25.2795,25.3128,6600.0
2012-03-13 10:25:00,30.32,30.33,30.3,30.32,4600.0,25.3045,25.3128,25.2878,25.3045,4600.0
2012-03-13 10:30:00,30.32,30.33,30.31,30.33,3200.0,25.3045,25.3128,25.2961,25.3128,3200.0
2012-03-13 10:35:00,30.33,30.37,30.33,30.35,4700.0,25.3128,25.3462,25.3128,25.3295,4700.0
2012-03-13 10:40:00,30.35,30.37,30.34,30.34,4400.0,25.3295,25.3462,25.3212,25.3212,4400.0
2012-03-13 10:45:00,30.34,30.35,30.27,30.29,9200.0,25.3212,25.3295,25.2628,25.2795,9200.0
2012-03-13 10:50:00,30.27,30.32,30.27,30.31,12600.0,25.2628,25.3045,25.2628,25.2961,12600.0
2012-03-13 10:55:00,30.32,30.34,30.3,30.31,4500.0,25.3045,25.3212,25.2878,25.2961,4500.0
2012-03-13 11:00:00,30.32,30.35,30.31,30.35,3800.0,25.3045,25.3295,25.2961,25.3295,3800.0
2012-03-13 11:05:00,30.35,30.36,30.34,30.34,4600.0,25.3295,25.3379,25.3212,25.3212,4600.0
2012-03-13 11:10:00,30.33,30.37,30.33,30.37,11700.0,25.3128,25.3462,25.3128,25.3462,11700.0
2012-03-13 11:15:00,30.36,30.37,30.36,30.37,1400.0,25.3379,25.3462,25.3379,25.3462,1400.0
2012-03-13 11:20:00,30.37,30.39,30.37,30.39,5700.0,25.3462,25.3629,25.3462,25.3629,5700.0
2012-03-13 11:25:00,30.39,30.39,30.37,30.38,2000.0,25.3629,25.3629,25.3462,25.3546,2000.0
2012-03-13 11:30:00,30.37,30.38,30.37,30.38,2100.0,25.3462,25.3546,25.3462,25.3546,2100.0
2012-03-13 11:35:00,30.37,30.41,30.37,30.41,5500.0,25.3462,25.3796,25.3462,25.3796,5500.0
2012-03-13 11:40:00,30.4,30.44,30.4,30.43,5500.0,25.3713,25.4046,25.3713,25.3963,5500.0
2012-03-13 11:45:00,30.42,30.43,30.39,30.42,8200.0,25.3879,25.3963,25.3629,25.3879,8200.0
2012-03-13 11:50:00,30.43,30.45,30.41,30.43,5800.0,25.3963,25.413,25.3796,25.3963,5800.0
2012-03-13 11:55:00,30.44,30.45,30.43,30.45,3600.0,25.4046,25.413,25.3963,25.413,3600.0
2012-03-13 12:00:00,30.45,30.46,30.44,30.45,4400.0,25.413,25.4213,25.4046,25.413,4400.0
2012-03-13 12:05:00,30.45,30.46,30.45,30.46,1400.0,25.413,25.4213,25.413,25.4213,1400.0
2012-03-13 12:10:00,30.46,30.46,30.45,30.45,300.0,25.4213,25.4213,25.413,25.413,300.0
2012-03-13 12:15:00,30.45,30.46,30.41,30.42,16500.0,25.413,25.4213,25.3796,25.3879,16500.0
2012-03-13 12:20:00,30.42,30.42,30.39,30.39,6700.0,25.3879,25.3879,25.3629,25.3629,6700.0
2012-03-13 12:25:00,30.39,30.42,30.39,30.41,8000.0,25.3629,25.3879,25.3629,25.3796,8000.0
2012-03-13 12:30:00,30.41,30.43,30.41,30.42,2400.0,25.3796,25.3963,25.3796,25.3879,2400.0
2012-03-13 12:35:00,30.42,30.43,30.42,30.43,400.0,25.3879,25.3963,25.3879,25.3963,400.0
2012-03-13 12:40:00,30.42,30.42,30.39,30.4,10500.0,25.3879,25.3879,25.3629,25.3713,10500.0
2012-03-13 12:45:00,30.4,30.44,30.4,30.44,4200.0,25.3713,25.4046,25.3713,25.4046,4200.0
2012-03-13 12:50:00,30.43,30.44,30.42,30.44,4000.0,25.3963,25.4046,25.3879,25.4046,4000.0
2012-03-13 12:55:00,30.44,30.45,30.43,30.44,1300.0,25.4046,25.413,25.3963,25.4046,1300.0
2012-03-13 13:00:00,30.44,30.46,30.44,30.46,4000.0,25.4046,25.4213,25.4046,25.4213,4000.0
2012-03-13 13:05:00,30.45,30.46,30.45,30.46,1700.0,25.413,25.4213,25.413,25.4213,1700.0
2012-03-13 13:10:00,30.45,30.46,30.45,30.45,400.0,25.413,25.4213,25.413,25.413,400.0
2012-03-13 13:15:00,30.45,30.45,30.45,30.45,300.0,25.413,25.413,25.413,25.413,300.0
2012-03-13 13:20:00,30.45,30.48,30.45,30.48,6600.0,25.413,25.438,25.413,25.438,6600.0
2012-03-13 13:25:00,30.48,30.48,30.48,30.48,1900.0,25.438,25.438,25.438,25.438,1900.0
2012-03-13 13:30:00,30.48,30.49,30.48,30.48,800.0,25.438,25.4464,25.438,25.438,800.0
2012-03-13 13:35:00,30.48,30.49,30.48,30.49,4900.0,25.438,25.4464,25.438,25.4464,4900.0
2012-03-13 13:40:00,30.49,30.49,30.48,30.49,8600.0,25.4464,25.4464,25.438,25.4464,8600.0
2012-03-13 13:45:00,30.49,30.49,30.48,30.48,2100.0,25.4464,25.4464,25.438,25.438,2100.0
2012-03-13 13:50:00,30.49,30.49,30.48,30.49,3500.0,25.4464,25.4464,25.438,25.4464,3500.0
2012-03-13 13:55:00,30.49,30.49,30.48,30.49,2300.0,25.4464,25.4464,25.438,25.4464,2300.0
2012-03-13 14:00:00,30.49,30.49,30.48,30.49,6000.0,25.4464,25.4464,25.438,25.4464,6000.0
2012-03-13 14:05:00,30.48,30.49,30.48,30.49,3000.0,25.438,25.4464,25.438,25.4464,3000.0
2012-03-13 14:10:00,30.49,30.5,30.48,30.49,10200.0,25.4464,25.4547,25.438,25.4464,10200.0
2012-03-13 14:15:00,30.49,30.63,30.49,30.6,42600.0,25.4464,25.5632,25.4464,25.5382,42600.0
2012-03-13 14:20:00,30.59,30.65,30.59,30.6,14800.0,25.5298,25.5799,25.5298,25.5382,14800.0
2012-03-13 14:25:00,30.6,30.6,30.56,30.6,15900.0,25.5382,25.5382,25.5048,25.5382,15900.0
2012-03-13 14:30:00,30.6,30.63,30.57,30.59,10000.0,25.5382,25.5632,25.5131,25.5298,10000.0
2012-03-13 14:35:00,30.59,30.59,30.55,30.58,15500.0,25.5298,25.5298,25.4964,25.5215,15500.0
2012-03-13 14:40:00,30.58,30.61,30.58,30.61,9400.0,25.5215,25.5465,25.5215,25.5465,9400.0
2012-03-13 14:45:00,30.61,30.63,30.56,30.62,9600.0,25.5465,25.5632,25.5048,25.5549,9600.0
2012-03-13 14:50:00,30.62,30.62,30.57,30.62,8500.0,25.5549,25.5549,25.5131,25.5549,8500.0
2012-03-13 14:55:00,30.62,30.66,30.61,30.66,10700.0,25.5549,25.5882,25.5465,25.5882,10700.0
2012-03-13 15:00:00,30.66,30.73,30.66,30.72,28400.0,25.5882,25.6467,25.5882,25.6383,28400.0
2012-03-13 15:05:00,30.73,30.75,30.7,30.74,16800.0,25.6467,25.6634,25.6216,25.655,16800.0
2012-03-13 15:10:00,30.74,30.79,30.73,30.78,16900.0,25.655,25.6967,25.6467,25.6884,16900.0
2012-03-13 15:15:00,30.78,30.84,30.78,30.81,39800.0,25.6884,25.7385,25.6884,25.7134,39800.0
2012-03-13 15:20:00,30.82,30.86,30.78,30.85,24600.0,25.7218,25.7552,25.6884,25.7468,24600.0
2012-03-13 15:25:00,30.85,30.86,30.83,30.84,32500.0,25.7468,25.7552,25.7301,25.7385,32500.0
2012-03-13 15:30:00,30.84,30.9,30.84,30.9,32000.0,25.7385,25.7885,25.7385,25.7885,32000.0
2012-03-13 15:35:00,30.89,30.94,30.89,30.94,28700.0,25.7802,25.8219,25.7802,25.8219,28700.0
2012-03-13 15:40:00,30.94,30.97,30.94,30.95,45700.0,25.8219,25.847,25.8219,25.8303,45700.0
2012-03-13 15:45:00,30.96,30.98,30.96,30.97,33500.0,25.8386,25.8553,25.8386,25.847,33500.0
2012-03-13 15:50:00,30.98,30.98,30.9,30.93,71300.0,25.8553,25.8553,25.7885,25.8136,71300.0
2012-03-13 15:55:00,30.94,31.0,30.94,31.0,86500.0,25.8219,25.872,25.8219,25.872,86500.0
2012-03-14 09:30:00,31.0,31.0,30.9,30.94,39700.0,25.872,25.872,25.7885,25.8219,39700.0
2012-03-14 09:35:00,30.93,31.0,30.89,30.95,28400.0,25.8136,25.872,25.7802,25.8303,28400.0
2012-03-14 09:40:00,30.95,30.98,30.92,30.97,11000.0,25.8303,25.8553,25.8052,25.847,11000.0
2012-03-14 09:45:00,30.98,31.12,30.96,31.01,81900.0,25.8553,25.9722,25.8386,25.8803,81900.0
2012-03-14 09:50:00,31.01,31.07,31.01,31.06,5900.0,25.8803,25.9304,25.8803,25.9221,5900.0
2012-03-14 09:55:00,31.06,31.24,31.06,31.23,26500.0,25.9221,26.0723,25.9221,26.064,26500.0
2012-03-14 10:00:00,31.23,31.34,31.22,31.32,32400.0,26.064,26.1558,26.0556,26.1391,32400.0
2012-03-14 10:05:00,31.33,31.36,31.31,31.35,12300.0,26.1474,26.1725,26.1307,26.1641,12300.0
2012-03-14 10:10:00,31.36,31.37,31.33,31.34,18800.0,26.1725,26.1808,26.1474,26.1558,18800.0
2012-03-14 10:15:00,31.34,31.41,31.34,31.4,11700.0,26.1558,26.2142,26.1558,26.2058,11700.0
2012-03-14 10:20:00,31.4,31.41,31.28,31.28,18900.0,26.2058,26.2142,26.1057,26.1057,18900.0
2012-03-14 10:25:00,31.28,31.32,31.26,31.3,15000.0,26.1057,26.1391,26.089,26.1224,15000.0
2012-03-14 10:30:00,31.31,31.37,31.3,31.36,20500.0,26.1307,26.1808,26.1224,26.1725,20500.0
2012-03-14 10:35:00,31.36,31.43,31.35,31.43,19100.0,26.1725,26.2309,26.1641,26.2309,19100.0
2012-03-14 10:40:00,31.43,31.45,31.4,31.43,28000.0,26.2309,26.2476,26.2058,26.2309,28000.0
2012-03-14 10:45:00,31.44,31.47,31.42,31.46,10000.0,26.2392,26.2643,26.2225,26.2559,10000.0
2012-03-14 10:50:00,31.46,31.46,31.37,31.39,9900.0,26.2559,26.2559,26.1808,26.1975,9900.0
2012-03-14 10:55:00,31.38,31.39,31.3,31.33,14600.0,26.1891,26.1975,26.1224,26.1474,14600.0
2012-03-14 11:00:00,31.34,31.34,31.27,31.27,9000.0,26.1558,26.1558,26.0973,26.0973,9000.0
2012-03-14 11:05:00,31.27,31.3,31.26,31.3,7200.0,26.0973,26.1224,26.089,26.1224,7200.0
2012-03-14 11:10:00,31.3,31.33,31.29,31.31,13500.0,26.1224,26.1474,26.114,26.1307,13500.0
2012-03-14 11:15:00,31.31,31.32,31.3,31.32,6200.0,26.1307,26.1391,26.1224,26.1391,6200.0
2012-03-14 11:20:00,31.33,31.38,31.33,31.35,11000.0,26.1474,26.1891,26.1474,26.1641,11000.0
2012-03-14 11:25:00,31.37,31.37,31.33,31.37,12000.0,26.1808,26.1808,26.1474,26.1808,12000.0
2012-03-14 11:30:00,31.37,31.39,31.33,31.35,12500.0,26.1808,26.1975,26.1474,26.1641,12500.0
2012-03-14 11:35:00,31.35,31.37,31.34,31.37,8300.0,26.1641,26.1808,26.1558,26.1808,8300.0
2012-03-14 11:40:00,31.36,31.37,31.35,31.36,4800.0,26.1725,26.1808,26.1641,26.1725,4800.0
2012-03-14 11:45:00,31.36,31.38,31.36,31.37,6700.0,26.1725,26.1891,26.1725,26.1808,6700.0
2012-03-14 11:50:00,31.37,31.38,31.37,31.38,6800.0,26.1808,26.1891,26.1808,26.1891,6800.0
2012-03-14 11:55:00,31.38,31.49,31.38,31.48,32900.0,26.1891,26.2809,26.1891,26.2726,32900.0
2012-03-14 12:00:00,31.49,31.5,31.48,31.5,102500.0,26.2809,26.2893,26.2726,26.2893,102500.0
2012-03-14 12:05:00,31.5,31.5,31.49,31.5,21100.0,26.2893,26.2893,26.2809,26.2893,21100.0
2012-03-14 12:10:00,31.5,31.5,31.49,31.5,14700.0,26.2893,26.2893,26.2809,26.2893,14700.0
2012-03-14 12:15:00,31.5,31.5,31.49,31.5,13600.0,26.2893,26.2893,26.2809,26.2893,13600.0
2012-03-14 12:20:00,31.5,31.5,31.42,31.44,36800.0,26.2893,26.2893,26.2225,26.2392,36800.0
2012-03-14 12:25:00,31.44,31.45,31.39,31.41,10800.0,26.2392,26.2476,26.1975,26.2142,10800.0
2012-03-14 12:30:00,31.4,31.42,31.39,31.42,12200.0,26.2058,26.2225,26.1975,26.2225,12200.0
2012-03-14 12:35:00,31.42,31.42,31.4,31.4,5500.0,26.2225,26.2225,26.2058,26.2058,5500.0
2012-03-14 12:40:00,31.41,31.41,31.4,31.41,9700.0,26.2142,26.2142,26.2058,26.2142,9700.0
2012-03-14 12:45:00,31.4,31.5,31.4,31.48,36300.0,26.2058,26.2893,26.2058,26.2726,36300.0
2012-03-14 12:50:00,31.48,31.5,31.47,31.48,28500.0,26.2726,26.2893,26.2643,26.2726,28500.0
2012-03-14 12:55:00,31.49,31.49,31.48,31.49,4600.0,26.2809,26.2809,26.2726,26.2809,4600.0
2012-03-14 13:00:00,31.48,31.49,31.47,31.47,10400.0,26.2726,26.2809,26.2643,26.2643,10400.0
2012-03-14 13:05:00,31.46,31.48,31.45,31.47,7500.0,26.2559,26.2726,26.2476,26.2643,7500.0
2012-03-14 13:10:00,31.47,31.48,31.47,31.48,10200.0,26.2643,26.2726,26.2643,26.2726,10200.0
2012-03-14 13:15:00,31.47,31.48,31.47,31.48,2600.0,26.2643,26.2726,26.2643,26.2726,2600.0
2012-03-14 13:20:00,31.47,31.48,31.47,31.47,7800.0,26.2643,26.2726,26.2643,26.2643,7800.0
2012-03-14 13:25:00,31.47,31.47,31.46,31.46,6700.0,26.2643,26.2643,26.2559,26.2559,6700.0
2012-03-14 13:30:00,31.45,31.45,31.4,31.4,8300.0,26.2476,26.2476,26.2058,26.2058,8300.0
2012-03-14 13:35:00,31.4,31.43,31.39,31.41,12200.0,26.2058,26.2309,26.1975,26.2142,12200.0
2012-03-14 13:40:00,31.4,31.42,31.4,31.4,14300.0,26.2058,26.2225,26.2058,26.2058,14300.0
2012-03-14 13:45:00,31.4,31.43,31.39,31.42,9300.0,26.2058,26.2309,26.1975,26.2225,9300.0
2012-03-14 13:50:00,31.42,31.42,31.4,31.41,8000.0,26.2225,26.2225,26.2058,26.2142,8000.0
2012-03-14 13:55:00,31.4,31.41,31.31,31.32,18300.0,26.2058,26.2142,26.1307,26.1391,18300.0
2012-03-14 14:00:00,31.33,31.39,31.33,31.38,10700.0,26.1474,26.1975,26.1474,26.1891,10700.0
2012-03-14 14:05:00,31.39,31.4,31.36,31.36,10900.0,26.1975,26.2058,26.1725,26.1725,10900.0
2012-03-14 14:10:00,31.37,31.42,31.36,31.37,51300.0,26.1808,26.2225,26.1725,26.1808,51300.0
2012-03-14 14:15:00,31.37,31.37,31.34,31.34,17900.0,26.1808,26.1808,26.1558,26.1558,17900.0
2012-03-14 14:20:00,31.35,31.36,31.35,31.35,6800.0,26.1641,26.1725,26.1641,26.1641,6800.0
2012-03-14 14:25:00,31.35,31.38,31.35,31.38,8100.0,26.1641,26.1891,26.1641,26.1891,8100.0
2012-03-14 14:30:00,31.37,31.37,31.35,31.36,14800.0,26.1808,26.1808,26.1641,26.1725,14800.0
2012-03-14 14:35:00,31.36,31.36,31.34,31.35,12200.0,26.1725,26.1725,26.1558,26.1641,12200.0
2012-03-14 14:40:00,31.35,31.36,31.35,31.35,10300.0,26.1641,26.1725,26.1641,26.1641,10300.0
2012-03-14 14:45:00,31.35,31.38,31.35,31.37,9400.0,26.1641,26.1891,26.1641,26.1808,9400.0
2012-03-14 14:50:00,31.37,31.4,31.37,31.39,15500.0,26.1808,26.2058,26.1808,26.1975,15500.0
2012-03-14 14:55:00,31.39,31.39,31.34,31.35,11800.0,26.1975,26.1975,26.1558,26.1641,11800.0
2012-03-14 15:00:00,31.35,31.36,31.35,31.35,8600.0,26.1641,26.1725,26.1641,26.1641,8600.0
2012-03-14 15:05:00,31.35,31.37,31.35,31.36,11700.0,26.1641,26.1808,26.1641,26.1725,11700.0
2012-03-14 15:10:00,31.36,31.39,31.36,31.36,11900.0,26.1725,26.1975,26.1725,26.1725,11900.0
2012-03-14 15:15:00,31.36,31.4,31.36,31.36,46100.0,26.1725,26.2058,26.1725,26.1725,46100.0
2012-03-14 15:20:00,31.36,31.37,31.32,31.35,29800.0,26.1725,26.1808,26.1391,26.1641,29800.0
2012-03-14 15:25:00,31.34,31.37,31.3,31.35,21600.0,26.1558,26.1808,26.1224,26.1641,21600.0
2012-03-14 15:30:00,31.35,31.36,31.35,31.36,9500.0,26.1641,26.1725,26.1641,26.1725,9500.0
2012-03-14 15:35:00,31.35,31.39,31.35,31.39,18600.0,26.1641,26.1975,26.1641,26.1975,18600.0
2012-03-14 15:40:00,31.39,31.41,31.39,31.41,21000.0,26.1975,26.2142,26.1975,26.2142,21000.0
2012-03-14 15:45:00,31.41,31.47,31.41,31.46,48100.0,26.2142,26.2643,26.2142,26.2559,48100.0
2012-03-14 15:50:00,31.46,31.48,31.42,31.43,59000.0,26.2559,26.2726,26.2225,26.2309,59000.0
2012-03-14 15:55:00,31.44,31.48,31.44,31.47,53500.0,26.2392,26.2726,26.2392,26.2643,53500.0
2012-03-15 09:30:00,31.41,31.46,31.32,31.4,15000.0,26.2142,26.2559,26.1391,26.2058,15000.0
2012-03-15 09:35:00,31.39,31.4,31.31,31.33,7000.0,26.1975,26.2058,26.1307,26.1474,7000.0
2012-03-15 09:40:00,31.3,31.3,31.17,31.17,13700.0,26.1224,26.1224,26.0139,26.0139,13700.0
2012-03-15 09:45:00,31.18,31.18,31.13,31.14,15500.0,26.0222,26.0222,25.9805,25.9888,15500.0
2012-03-15 09:50:00,31.14,31.14,31.11,31.13,5900.0,25.9888,25.9888,25.9638,25.9805,5900.0
2012-03-15 09:55:00,31.13,31.14,31.05,31.05,12100.0,25.9805,25.9888,25.9137,25.9137,12100.0
2012-03-15 10:00:00,31.06,31.08,31.02,31.05,9900.0,25.9221,25.9388,25.8887,25.9137,9900.0
2012-03-15 10:05:00,31.05,31.1,31.03,31.04,13700.0,25.9137,25.9555,25.897,25.9054,13700.0
2012-03-15 10:10:00,31.05,31.12,31.03,31.11,7800.0,25.9137,25.9722,25.897,25.9638,7800.0
2012-03-15 10:15:00,31.11,31.26,31.11,31.26,12900.0,25.9638,26.089,25.9638,26.089,12900.0
2012-03-15 10:20:00,31.27,31.28,31.17,31.17,9000.0,26.0973,26.1057,26.0139,26.0139,9000.0
2012-03-15 10:25:00,31.18,31.18,31.14,31.15,9300.0,26.0222,26.0222,25.9888,25.9972,9300.0
2012-03-15 10:30:00,31.15,31.17,31.15,31.15,2200.0,25.9972,26.0139,25.9972,25.9972,2200.0
2012-03-15 10:35:00,31.13,31.15,31.08,31.09,5400.0,25.9805,25.9972,25.9388,25.9471,5400.0
2012-03-15 10:40:00,31.1,31.15,31.08,31.15,5700.0,25.9555,25.9972,25.9388,25.9972,5700.0
2012-03-15 10:45:00,31.15,31.15,31.1,31.11,3800.0,25.9972,25.9972,25.9555,25.9638,3800.0
2012-03-15 10:50:00,31.11,31.15,31.1,31.14,4700.0,25.9638,25.9972,25.9555,25.9888,4700.0
2012-03-15 10:55:00,31.14,31.18,31.11,31.11,3500.0,25.9888,26.0222,25.9638,25.9638,3500.0
2012-03-15 11:00:00,31.1,31.13,31.09,31.13,6800.0,25.9555,25.9805,25.9471,25.9805,6800.0
2012-03-15 11:05:00,31.12,31.13,31.1,31.12,13100.0,25.9722,25.9805,25.9555,25.9722,13100.0
2012-03-15 11:10:00,31.13,31.2,31.13,31.2,8600.0,25.9805,26.0389,25.9805,26.0389,8600.0
2012-03-15 11:15:00,31.2,31.2,31.16,31.17,16300.0,26.0389,26.0389,26.0055,26.0139,16300.0
2012-03-15 11:20:00,31.16,31.25,31.16,31.24,9800.0,26.0055,26.0806,26.0055,26.0723,9800.0
2012-03-15 11:25:00,31.24,31.29,31.23,31.29,7400.0,26.0723,26.114,26.064,26.114,7400.0
2012-03-15 11:30:00,31.29,31.3,31.28,31.3,3500.0,26.114,26.1224,26.1057,26.1224,3500.0
2012-03-15 11:35:00,31.3,31.31,31.27,31.27,5500.0,26.1224,26.1307,26.0973,26.0973,5500.0
2012-03-15 11:40:00,31.29,31.35,31.28,31.35,7300.0,26.114,26.1641,26.1057,26.1641,7300.0
2012-03-15 11:45:00,31.36,31.37,31.35,31.37,2400.0,26.1725,26.1808,26.1641,26.1808,2400.0
2012-03-15 11:50:00,31.36,31.37,31.35,31.36,2700.0,26.1725,26.1808,26.1641,26.1725,2700.0
2012-03-15 11:55:00,31.35,31.37,31.32,31.37,5800.0,26.1641,26.1808,26.1391,26.1808,5800.0
2012-03-15 12:00:00,31.36,31.43,31.36,31.42,3600.0,26.1725,26.2309,26.1725,26.2225,3600.0
2012-03-15 12:05:00,31.42,31.45,31.42,31.45,7000.0,26.2225,26.2476,26.2225,26.2476,7000.0
2012-03-15 12:10:00,31.45,31.46,31.44,31.45,6100.0,26.2476,26.2559,26.2392,26.2476,6100.0
2012-03-15 12:15:00,31.47,31.52,31.46,31.51,13200.0,26.2643,26.306,26.2559,26.2976,13200.0
2012-03-15 12:20:00,31.52,31.57,31.52,31.57,14200.0,26.306,26.3477,26.306,26.3477,14200.0
2012-03-15 12:25:00,31.57,31.59,31.57,31.59,7500.0,26.3477,26.3644,26.3477,26.3644,7500.0
2012-03-15 12:30:00,31.59,31.6,31.57,31.57,13700.0,26.3644,26.3728,26.3477,26.3477,13700.0
2012-03-15 12:35:00,31.58,31.59,31.56,31.59,8700.0,26.3561,26.3644,26.3394,26.3644,8700.0
2012-03-15 12:40:00,31.59,31.62,31.58,31.62,8500.0,26.3644,26.3894,26.3561,26.3894,8500.0
2012-03-15 12:45:00,31.62,31.63,31.62,31.63,9600.0,26.3894,26.3978,26.3894,26.3978,9600.0
2012-03-15 12:50:00,31.63,31.64,31.62,31.63,4900.0,26.3978,26.4061,26.3894,26.3978,4900.0
2012-03-15 12:55:00,31.64,31.64,31.61,31.61,5700.0,26.4061,26.4061,26.3811,26.3811,5700.0
2012-03-15 13:00:00,31.61,31.62,31.6,31.62,1600.0,26.3811,26.3894,26.3728,26.3894,1600.0
2012-03-15 13:05:00,31.6,31.62,31.6,31.61,7500.0,26.3728,26.3894,26.3728,26.3811,7500.0
2012-03-15 13:10:00,31.6,31.6,31.54,31.54,9700.0,26.3728,26.3728,26.3227,26.3227,9700.0
2012-03-15 13:15:00,31.54,31.55,31.52,31.54,34300.0,26.3227,26.331,26.306,26.3227,34300.0
2012-03-15 13:20:00,31.54,31.56,31.53,31.56,3600.0,26.3227,26.3394,26.3143,26.3394,3600.0
2012-03-15 13:25:00,31.56,31.56,31.53,31.54,3900.0,26.3394,26.3394,26.3143,26.3227,3900.0
2012-03-15 13:30:00,31.54,31.54,31.52,31.52,3000.0,26.3227,26.3227,26.306,26.306,3000.0
2012-03-15 13:35:00,31.51,31.51,31.49,31.5,4200.0,26.2976,26.2976,26.2809,26.2893,4200.0
2012-03-15 13:40:00,31.5,31.51,31.47,31.47,4500.0,26.2893,26.2976,26.2643,26.2643,4500.0
2012-03-15 13:45:00,31.46,31.52,31.46,31.52,8100.0,26.2559,26.306,26.2559,26.306,8100.0
2012-03-15 13:50:00,31.52,31.53,31.49,31.5,5000.0,26.306,26.3143,26.2809,26.2893,5000.0
2012-03-15 13:55:00,31.49,31.52,31.48,31.51,8200.0,26.2809,26.306,26.2726,26.2976,8200.0
2012-03-15 14:00:00,31.51,31.52,31.5,31.51,7800.0,26.2976,26.306,26.2893,26.2976,7800.0
2012-03-15 14:05:00,31.51,31.53,31.51,31.53,4900.0,26.2976,26.3143,26.2976,26.3143,4900.0
2012-03-15 14:10:00,31.52,31.52,31.5,31.5,5600.0,26.306,26.306,26.2893,26.2893,5600.0
2012-03-15 14:15:00,31.51,31.53,31.5,31.52,13000.0,26.2976,26.3143,26.2893,26.306,13000.0
2012-03-15 14:20:00,31.52,31.52,31.51,31.52,4400.0,26.306,26.306,26.2976,26.306,4400.0
2012-03-15 14:25:00,31.51,31.52,31.5,31.51,5400.0,26.2976,26.306,26.2893,26.2976,5400.0
2012-03-15 14:30:00,31.51,31.51,31.48,31.49,11200.0,26.2976,26.2976,26.2726,26.2809,11200.0
2012-03-15 14:35:00,31.49,31.49,31.45,31.48,13600.0,26.2809,26.2809,26.2476,26.2726,13600.0
2012-03-15 14:40:00,31.48,31.53,31.48,31.53,10700.0,26.2726,26.3143,26.2726,26.3143,10700.0
2012-03-15 14:45:00,31.53,31.53,31.51,31.53,5900.0,26.3143,26.3143,26.2976,26.3143,5900.0
2012-03-15 14:50:00,31.52,31.54,31.52,31.54,7200.0,26.306,26.3227,26.306,26.3227,7200.0
2012-03-15 14:55:00,31.54,31.54,31.53,31.54,3700.0,26.3227,26.3227,26.3143,26.3227,3700.0
2012-03-15 15:00:00,31.53,31.53,31.5,31.52,6200.0,26.3143,26.3143,26.2893,26.306,6200.0
2012-03-15 15:05:00,31.52,31.52,31.51,31.51,6100.0,26.306,26.306,26.2976,26.2976,6100.0
2012-03-15 15:10:00,31.51,31.52,31.48,31.49,8400.0,26.2976,26.306,26.2726,26.2809,8400.0
2012-03-15 15:15:00,31.48,31.51,31.45,31.51,17100.0,26.2726,26.2976,26.2476,26.2976,17100.0
2012-03-15 15:20:00,31.51,31.56,31.51,31.56,13200.0,26.2976,26.3394,26.2976,26.3394,13200.0
2012-03-15 15:25:00,31.56,31.61,31.55,31.61,10700.0,26.3394,26.3811,26.331,26.3811,10700.0
2012-03-15 15:30:00,31.61,31.62,31.61,31.62,7700.0,26.3811,26.3894,26.3811,26.3894,7700.0
2012-03-15 15:35:00,31.62,31.63,31.57,31.6,15900.0,26.3894,26.3978,26.3477,26.3728,15900.0
2012-03-15 15:40:00,31.6,31.6,31.57,31.57,9700.0,26.3728,26.3728,26.3477,26.3477,9700.0
2012-03-15 15:45:00,31.57,31.57,31.52,31.54,19100.0,26.3477,26.3477,26.306,26.3227,19100.0
2012-03-15 15:50:00,31.54,31.57,31.53,31.55,21600.0,26.3227,26.3477,26.3143,26.331,21600.0
2012-03-15 15:55:00,31.55,31.62,31.54,31.6,39800.0,26.331,26.3894,26.3227,26.3728,39800.0
2012-03-16 09:30:00,31.66,31.71,31.63,31.66,175500.0,26.4228,26.4646,26.3978,26.4228,175500.0
2012-03-16 09:35:00,31.65,31.73,31.65,31.69,3100.0,26.4145,26.4812,26.4145,26.4479,3100.0
2012-03-16 09:40:00,31.66,31.69,31.58,31.58,3700.0,26.4228,26.4479,26.3561,26.3561,3700.0
2012-03-16 09:45:00,31.59,31.59,31.58,31.58,1200.0,26.3644,26.3644,26.3561,26.3561,1200.0
2012-03-16 09:50:00,31.57,31.62,31.57,31.62,3800.0,26.3477,26.3894,26.3477,26.3894,3800.0
2012-03-16 09:55:00,31.62,31.63,31.59,31.61,4600.0,26.3894,26.3978,26.3644,26.3811,4600.0
2012-03-16 10:00:00,31.62,31.65,31.55,31.59,12300.0,26.3894,26.4145,26.331,26.3644,12300.0
2012-03-16 10:05:00,31.63,31.67,31.61,31.61,9300.0,26.3978,26.4312,26.3811,26.3811,9300.0
2012-03-16 10:10:00,31.64,31.64,31.63,31.64,3300.0,26.4061,26.4061,26.3978,26.4061,3300.0
2012-03-16 10:15:00,31.63,31.67,31.6,31.64,16900.0,26.3978,26.4312,26.3728,26.4061,16900.0
2012-03-16 10:20:00,31.64,31.65,31.63,31.64,900.0,26.4061,26.4145,26.3978,26.4061,900.0
2012-03-16 10:25:00,31.66,31.67,31.63,31.63,4200.0,26.4228,26.4312,26.3978,26.3978,4200.0
2012-03-16 10:30:00,31.62,31.64,31.61,31.64,2800.0,26.3894,26.4061,26.3811,26.4061,2800.0
2012-03-16 10:35:00,31.63,31.69,31.63,31.69,2900.0,26.3978,26.4479,26.3978,26.4479,2900.0
2012-03-16 10:40:00,31.69,31.69,31.66,31.68,2100.0,26.4479,26.4479,26.4228,26.4395,2100.0
2012-03-16 10:45:00,31.68,31.69,31.67,31.69,3000.0,26.4395,26.4479,26.4312,26.4479,3000.0
2012-03-16 10:50:00,31.69,31.71,31.69,31.69,1500.0,26.4479,26.4646,26.4479,26.4479,1500.0
2012-03-16 10:55:00,31.69,31.69,31.64,31.64,3100.0,26.4479,26.4479,26.4061,26.4061,3100.0
2012-03-16 11:00:00,31.65,31.65,31.62,31.62,2000.0,26.4145,26.4145,26.3894,26.3894,2000.0
2012-03-16 11:05:00,31.63,31.63,31.6,31.61,2700.0,26.3978,26.3978,26.3728,26.3811,2700.0
2012-03-16 11:10:00,31.61,31.63,31.61,31.63,7300.0,26.3811,26.3978,26.3811,26.3978,7300.0
2012-03-16 11:15:00,31.62,31.63,31.61,31.61,4500.0,26.3894,26.3978,26.3811,26.3811,4500.0
2012-03-16 11:20:00,31.61,31.62,31.6,31.61,4700.0,26.3811,26.3894,26.3728,26.3811,4700.0
2012-03-16 11:25:00,31.61,31.65,31.61,31.64,6300.0,26.3811,26.4145,26.3811,26.4061,6300.0
2012-03-16 11:30:00,31.63,31.66,31.63,31.66,6600.0,26.3978,26.4228,26.3978,26.4228,6600.0
2012-03-16 11:35:00,31.65,31.69,31.65,31.68,9100.0,26.4145,26.4479,26.4145,26.4395,9100.0
2012-03-16 11:40:00,31.69,31.7,31.68,31.7,5700.0,26.4479,26.4562,26.4395,26.4562,5700.0
2012-03-16 11:45:00,31.7,31.73,31.69,31.73,3100.0,26.4562,26.4812,26.4479,26.4812,3100.0
2012-03-16 11:50:00,31.73,31.74,31.72,31.74,4700.0,26.4812,26.4896,26.4729,26.4896,4700.0
2012-03-16 11:55:00,31.74,31.77,31.74,31.75,5300.0,26.4896,26.5146,26.4896,26.4979,5300.0
2012-03-16 12:00:00,31.75,31.78,31.75,31.77,4100.0,26.4979,26.523,26.4979,26.5146,4100.0
2012-03-16 12:05:00,31.78,31.78,31.76,31.76,7300.0,26.523,26.523,26.5063,26.5063,7300.0
2012-03-16 12:10:00,31.76,31.77,31.76,31.77,2700.0,26.5063,26.5146,26.5063,26.5146,2700.0
2012-03-16 12:15:00,31.76,31.78,31.76,31.78,2500.0,26.5063,26.523,26.5063,26.523,2500.0
2012-03-16 12:20:00,31.77,31.78,31.76,31.76,2600.0,26.5146,26.523,26.5063,26.5063,2600.0
2012-03-16 12:25:00,31.76,31.78,31.75,31.78,5000.0,26.5063,26.523,26.4979,26.523,5000.0
2012-03-16 12:30:00,31.78,31.8,31.75,31.78,26200.0,26.523,26.5397,26.4979,26.523,26200.0
2012-03-16 12:35:00,31.78,31.89,31.78,31.87,78800.0,26.523,26.6148,26.523,26.5981,78800.0
2012-03-16 12:40:00,31.87,31.93,31.87,31.93,12600.0,26.5981,26.6482,26.5981,26.6482,12600.0
2012-03-16 12:45:00,31.92,31.92,31.89,31.89,5300.0,26.6398,26.6398,26.6148,26.6148,5300.0
2012-03-16 12:50:00,31.88,31.88,31.84,31.85,2900.0,26.6064,26.6064,26.5731,26.5814,2900.0
2012-03-16 12:55:00,31.86,31.86,31.82,31.82,4000.0,26.5897,26.5897,26.5564,26.5564,4000.0
2012-03-16 13:00:00,31.81,31.81,31.78,31.79,2100.0,26.548,26.548,26.523,26.5313,2100.0
2012-03-16 13:05:00,31.78,31.78,31.76,31.76,3100.0,26.523,26.523,26.5063,26.5063,3100.0
2012-03-16 13:10:00,31.77,31.77,31.76,31.76,1800.0,26.5146,26.5146,26.5063,26.5063,1800.0
2012-03-16 13:15:00,31.77,31.77,31.7,31.7,4600.0,26.5146,26.5146,26.4562,26.4562,4600.0
2012-03-16 13:20:00,31.69,31.7,31.67,31.67,2700.0,26.4479,26.4562,26.4312,26.4312,2700.0
2012-03-16 13:25:00,31.68,31.68,31.66,31.67,2600.0,26.4395,26.4395,26.4228,26.4312,2600.0
2012-03-16 13:30:00,31.67,31.69,31.67,31.69,3500.0,26.4312,26.4479,26.4312,26.4479,3500.0
2012-03-16 13:35:00,31.69,31.75,31.68,31.75,5200.0,26.4479,26.4979,26.4395,26.4979,5200.0
2012-03-16 13:40:00,31.76,31.76,31.73,31.73,4400.0,26.5063,26.5063,26.4812,26.4812,4400.0
2012-03-16 13:45:00,31.74,31.74,31.71,31.71,5700.0,26.4896,26.4896,26.4646,26.4646,5700.0
2012-03-16 13:50:00,31.7,31.73,31.7,31.73,3200.0,26.4562,26.4812,26.4562,26.4812,3200.0
2012-03-16 13:55:00,31.73,31.75,31.72,31.75,4400.0,26.4812,26.4979,26.4729,26.4979,4400.0
2012-03-16 14:00:00,31.75,31.76,31.75,31.76,1800.0,26.4979,26.5063,26.4979,26.5063,1800.0
2012-03-16 14:05:00,31.76,31.76,31.73,31.73,3300.0,26.5063,26.5063,26.4812,26.4812,3300.0
2012-03-16 14:10:00,31.72,31.72,31.69,31.69,6500.0,26.4729,26.4729,26.4479,26.4479,6500.0
2012-03-16 14:15:00,31.69,31.71,31.68,31.68,3400.0,26.4479,26.4646,26.4395,26.4395,3400.0
2012-03-16 14:20:00,31.68,31.69,31.64,31.64,6700.0,26.4395,26.4479,26.4061,26.4061,6700.0
2012-03-16 14:25:00,31.64,31.64,31.62,31.62,3100.0,26.4061,26.4061,26.3894,26.3894,3100.0
2012-03-16 14:30:00,31.61,31.63,31.61,31.62,4700.0,26.3811,26.3978,26.3811,26.3894,4700.0
2012-03-16 14:35:00,31.62,31.63,31.58,31.58,6800.0,26.3894,26.3978,26.3561,26.3561,6800.0
2012-03-16 14:40:00,31.58,31.58,31.52,31.53,14200.0,26.3561,26.3561,26.306,26.3143,14200.0
2012-03-16 14:45:00,31.53,31.58,31.53,31.58,12300.0,26.3143,26.3561,26.3143,26.3561,12300.0
2012-03-16 14:50:00,31.57,31.58,31.55,31.55,3700.0,26.3477,26.3561,26.331,26.331,3700.0
2012-03-16 14:55:00,31.56,31.56,31.54,31.55,3500.0,26.3394,26.3394,26.3227,26.331,3500.0
2012-03-16 15:00:00,31.55,31.59,31.55,31.57,4900.0,26.331,26.3644,26.331,26.3477,4900.0
2012-03-16 15:05:00,31.58,31.58,31.55,31.55,3700.0,26.3561,26.3561,26.331,26.331,3700.0
2012-03-16 15:10:00,31.56,31.57,31.55,31.56,5000.0,26.3394,26.3477,26.331,26.3394,5000.0
2012-03-16 15:15:00,31.56,31.57,31.53,31.53,5100.0,26.3394,26.3477,26.3143,26.3143,5100.0
2012-03-16 15:20:00,31.53,31.58,31.53,31.56,5600.0,26.3143,26.3561,26.3143,26.3394,5600.0
2012-03-16 15:25:00,31.56,31.57,31.56,31.57,4200.0,26.3394,26.3477,26.3394,26.3477,4200.0
2012-03-16 15:30:00,31.57,31.57,31.54,31.55,10700.0,26.3477,26.3477,26.3227,26.331,10700.0
2012-03-16 15:35:00,31.55,31.59,31.54,31.58,8200.0,26.331,26.3644,26.3227,26.3561,8200.0
2012-03-16 15:40:00,31.58,31.58,31.56,31.56,5900.0,26.3561,26.3561,26.3394,26.3394,5900.0
2012-03-16 15:45:00,31.57,31.58,31.54,31.55,14900.0,26.3477,26.3561,26.3227,26.331,14900.0
2012-03-16 15:50:00,31.56,31.56,31.51,31.53,25500.0,26.3394,26.3394,26.2976,26.3143,25500.0
2012-03-16 15:55:00,31.52,31.54,31.52,31.53,44700.0,26.306,26.3227,26.306,26.3143,44700.0
2012-03-19 09:30:00,31.56,31.81,31.55,31.72,33100.0,26.3394,26.548,26.331,26.4729,33100.0
2012-03-19 09:35:00,31.76,31.76,31.7,31.72,7000.0,26.5063,26.5063,26.4562,26.4729,7000.0
2012-03-19 09:40:00,31.73,31.8,31.73,31.79,6500.0,26.4812,26.5397,26.4812,26.5313,6500.0
2012-03-19 09:45:00,31.79,31.86,31.77,31.86,7200.0,26.5313,26.5897,26.5146,26.5897,7200.0
2012-03-19 09:50:00,31.84,31.88,31.82,31.83,6700.0,26.5731,26.6064,26.5564,26.5647,6700.0
2012-03-19 09:55:00,31.83,31.86,31.83,31.84,3000.0,26.5647,26.5897,26.5647,26.5731,3000.0
2012-03-19 10:00:00,31.82,31.82,31.74,31.77,8500.0,26.5564,26.5564,26.4896,26.5146,8500.0
2012-03-19 10:05:00,31.75,31.79,31.65,31.68,15000.0,26.4979,26.5313,26.4145,26.4395,15000.0
2012-03-19 10:10:00,31.69,31.78,31.69,31.76,24000.0,26.4479,26.523,26.4479,26.5063,24000.0
2012-03-19 10:15:00,31.75,31.8,31.75,31.79,8800.0,26.4979,26.5397,26.4979,26.5313,8800.0
2012-03-19 10:20:00,31.79,31.81,31.76,31.81,5800.0,26.5313,26.548,26.5063,26.548,5800.0
2012-03-19 10:25:00,31.81,31.82,31.78,31.81,3900.0,26.548,26.5564,26.523,26.548,3900.0
2012-03-19 10:30:00,31.8,31.83,31.79,31.81,5200.0,26.5397,26.5647,26.5313,26.548,5200.0
2012-03-19 10:35:00,31.8,31.81,31.8,31.8,4200.0,26.5397,26.548,26.5397,26.5397,4200.0
2012-03-19 10:40:00,31.8,31.85,31.8,31.84,12600.0,26.5397,26.5814,26.5397,26.5731,12600.0
2012-03-19 10:45:00,31.84,31.93,31.84,31.91,25600.0,26.5731,26.6482,26.5731,26.6315,25600.0
2012-03-19 10:50:00,31.91,31.91,31.88,31.89,2800.0,26.6315,26.6315,26.6064,26.6148,2800.0
2012-03-19 10:55:00,31.89,31.89,31.88,31.88,7200.0,26.6148,26.6148,26.6064,26.6064,7200.0
2012-03-19 11:00:00,31.88,31.95,31.88,31.93,23400.0,26.6064,26.6649,26.6064,26.6482,23400.0
2012-03-19 11:05:00,31.93,31.98,31.93,31.95,13800.0,26.6482,26.6899,26.6482,26.6649,13800.0
2012-03-19 11:10:00,31.95,31.97,31.93,31.94,9800.0,26.6649,26.6815,26.6482,26.6565,9800.0
2012-03-19 11:15:00,31.95,31.96,31.95,31.96,5100.0,26.6649,26.6732,26.6649,26.6732,5100.0
2012-03-19 11:20:00,31.95,31.97,31.94,31.97,8700.0,26.6649,26.6815,26.6565,26.6815,8700.0
2012-03-19 11:25:00,31.96,31.98,31.94,31.95,9600.0,26.6732,26.6899,26.6565,26.6649,9600.0
2012-03-19 11:30:00,31.95,31.96,31.93,31.94,4600.0,26.6649,26.6732,26.6482,26.6565,4600.0
2012-03-19 11:35:00,31.93,31.98,31.93,31.98,16400.0,26.6482,26.6899,26.6482,26.6899,16400.0
2012-03-19 11:40:00,31.97,32.0,31.95,32.0,19400.0,26.6815,26.7066,26.6649,26.7066,19400.0
2012-03-19 11:45:00,31.99,32.0,31.97,31.99,7100.0,26.6982,26.7066,26.6815,26.6982,7100.0
2012-03-19 11:50:00,31.99,32.0,31.97,31.97,9600.0,26.6982,26.7066,26.6815,26.6815,9600.0
2012-03-19 11:55:00,31.99,32.0,31.97,32.0,9700.0,26.6982,26.7066,26.6815,26.7066,9700.0
2012-03-19 12:00:00,31.99,32.04,31.98,32.0,28700.0,26.6982,26.74,26.6899,26.7066,28700.0
2012-03-19 12:05:00,31.99,32.03,31.98,32.01,17200.0,26.6982,26.7316,26.6899,26.7149,17200.0
2012-03-19 12:10:00,32.01,32.03,32.0,32.01,12200.0,26.7149,26.7316,26.7066,26.7149,12200.0
2012-03-19 12:15:00,32.01,32.02,32.0,32.0,37400.0,26.7149,26.7233,26.7066,26.7066,37400.0
2012-03-19 12:20:00,32.0,32.03,31.98,31.98,67600.0,26.7066,26.7316,26.6899,26.6899,67600.0
2012-03-19 12:25:00,31.99,31.99,31.98,31.99,3300.0,26.6982,26.6982,26.6899,26.6982,3300.0
2012-03-19 12:30:00,31.99,32.0,31.98,32.0,3700.0,26.6982,26.7066,26.6899,26.7066,3700.0
2012-03-19 12:35:00,32.0,32.0,31.99,32.0,11700.0,26.7066,26.7066,26.6982,26.7066,11700.0
2012-03-19 12:40:00,32.0,32.0,31.99,31.99,8000.0,26.7066,26.7066,26.6982,26.6982,8000.0
2012-03-19 12:45:00,31.99,32.0,31.99,31.99,2700.0,26.6982,26.7066,26.6982,26.6982,2700.0
2012-03-19 12:50:00,31.99,32.0,31.99,32.0,6500.0,26.6982,26.7066,26.6982,26.7066,6500.0
2012-03-19 12:55:00,32.0,32.0,31.99,32.0,1700.0,26.7066,26.7066,26.6982,26.7066,1700.0
2012-03-19 13:00:00,31.99,32.0,31.99,32.0,19100.0,26.6982,26.7066,26.6982,26.7066,19100.0
2012-03-19 13:05:00,32.0,32.01,32.0,32.01,9200.0,26.7066,26.7149,26.7066,26.7149,9200.0
2012-03-19 13:10:00,32.01,32.07,32.0,32.07,8400.0,26.7149,26.765,26.7066,26.765,8400.0
2012-03-19 13:15:00,32.07,32.07,32.05,32.06,3100.0,26.765,26.765,26.7483,26.7567,3100.0
2012-03-19 13:20:00,32.06,32.09,32.04,32.06,6200.0,26.7567,26.7817,26.74,26.7567,6200.0
2012-03-19 13:25:00,32.05,32.06,32.05,32.05,1600.0,26.7483,26.7567,26.7483,26.7483,1600.0
2012-03-19 13:30:00,32.06,32.06,32.04,32.06,3500.0,26.7567,26.7567,26.74,26.7567,3500.0
2012-03-19 13:35:00,32.06,32.08,32.05,32.08,4600.0,26.7567,26.7733,26.7483,26.7733,4600.0
2012-03-19 13:40:00,32.08,32.11,32.07,32.11,11700.0,26.7733,26.7984,26.765,26.7984,11700.0
2012-03-19 13:45:00,32.1,32.11,32.09,32.09,4600.0,26.79,26.7984,26.7817,26.7817,4600.0
2012-03-19 13:50:00,32.09,32.12,32.07,32.1,14900.0,26.7817,26.8067,26.765,26.79,14900.0
2012-03-19 13:55:00,32.1,32.1,32.06,32.08,7500.0,26.79,26.79,26.7567,26.7733,7500.0
2012-03-19 14:00:00,32.09,32.1,32.08,32.1,9100.0,26.7817,26.79,26.7733,26.79,9100.0
2012-03-19 14:05:00,32.09,32.11,32.08,32.09,6200.0,26.7817,26.7984,26.7733,26.7817,6200.0
2012-03-19 14:10:00,32.1,32.1,32.09,32.09,3500.0,26.79,26.79,26.7817,26.7817,3500.0
2012-03-19 14:15:00,32.09,32.1,32.09,32.09,3800.0,26.7817,26.79,26.7817,26.7817,3800.0
2012-03-19 14:20:00,32.09,32.1,32.09,32.09,4400.0,26.7817,26.79,26.7817,26.7817,4400.0
2012-03-19 14:25:00,32.09,32.09,32.09,32.09,5800.0,26.7817,26.7817,26.7817,26.7817,5800.0
2012-03-19 14:30:00,32.09,32.1,32.08,32.08,5500.0,26.7817,26.79,26.7733,26.7733,5500.0
2012-03-19 14:35:00,32.08,32.09,32.08,32.09,6000.0,26.7733,26.7817,26.7733,26.7817,6000.0
2012-03-19 14:40:00,32.09,32.1,32.08,32.1,7800.0,26.7817,26.79,26.7733,26.79,7800.0
2012-03-19 14:45:00,32.09,32.12,32.09,32.12,11700.0,26.7817,26.8067,26.7817,26.8067,11700.0
2012-03-19 14:50:00,32.12,32.13,32.09,32.09,8100.0,26.8067,26.8151,26.7817,26.7817,8100.0
2012-03-19 14:55:00,32.08,32.11,32.07,32.11,15100.0,26.7733,26.7984,26.765,26.7984,15100.0
2012-03-19 15:00:00,32.11,32.12,32.09,32.1,9600.0,26.7984,26.8067,26.7817,26.79,9600.0
2012-03-19 15:05:00,32.09,32.11,32.09,32.1,7300.0,26.7817,26.7984,26.7817,26.79,7300.0
2012-03-19 15:10:00,32.1,32.11,32.09,32.1,14100.0,26.79,26.7984,26.7817,26.79,14100.0
2012-03-19 15:15:00,32.11,32.12,32.08,32.08,13100.0,26.7984,26.8067,26.7733,26.7733,13100.0
2012-03-19 15:20:00,32.08,32.09,32.07,32.07,18700.0,26.7733,26.7817,26.765,26.765,18700.0
2012-03-19 15:25:00,32.07,32.1,32.05,32.05,22700.0,26.765,26.79,26.7483,26.7483,22700.0
2012-03-19 15:30:00,32.06,32.09,32.05,32.06,75600.0,26.7567,26.7817,26.7483,26.7567,75600.0
2012-03-19 15:35:00,32.06,32.07,32.05,32.06,10800.0,26.7567,26.765,26.7483,26.7567,10800.0
2012-03-19 15:40:00,32.06,32.09,32.05,32.08,27100.0,26.7567,26.7817,26.7483,26.7733,27100.0
2012-03-19 15:45:00,32.09,32.09,32.02,32.03,25100.0,26.7817,26.7817,26.7233,26.7316,25100.0
2012-03-19 15:50:00,32.03,32.04,31.96,31.96,19300.0,26.7316,26.74,26.6732,26.6732,19300.0
2012-03-19 15:55:00,31.96,31.98,31.96,31.98,31400.0,26.6732,26.6899,26.6732,26.6899,31400.0
2012-03-20 09:30:00,31.83,31.85,31.74,31.85,10800.0,26.5647,26.5814,26.4896,26.5814,10800.0
2012-03-20 09:35:00,31.85,31.87,31.82,31.83,4900.0,26.5814,26.5981,26.5564,26.5647,4900.0
2012-03-20 09:40:00,31.81,31.83,31.71,31.82,13200.0,26.548,26.5647,26.4646,26.5564,13200.0
2012-03-20 09:45:00,31.8,31.92,31.75,31.92,14800.0,26.5397,26.6398,26.4979,26.6398,14800.0
2012-03-20 09:50:00,31.92,31.92,31.86,31.89,4600.0,26.6398,26.6398,26.5897,26.6148,4600.0
2012-03-20 09:55:00,31.89,31.89,31.81,31.87,2700.0,26.6148,26.6148,26.548,26.5981,2700.0
2012-03-20 10:00:00,31.86,31.87,31.83,31.85,5500.0,26.5897,26.5981,26.5647,26.5814,5500.0
2012-03-20 10:05:00,31.85,31.87,31.83,31.86,9300.0,26.5814,26.5981,26.5647,26.5897,9300.0
2012-03-20 10:10:00,31.85,31.89,31.85,31.86,4200.0,26.5814,26.6148,26.5814,26.5897,4200.0
2012-03-20 10:15:00,31.86,31.88,31.83,31.84,6800.0,26.5897,26.6064,26.5647,26.5731,6800.0
2012-03-20 10:20:00,31.83,31.83,31.77,31.78,9100.0,26.5647,26.5647,26.5146,26.523,9100.0
2012-03-20 10:25:00,31.78,31.83,31.77,31.81,9200.0,26.523,26.5647,26.5146,26.548,9200.0
2012-03-20 10:30:00,31.8,31.84,31.79,31.84,6200.0,26.5397,26.5731,26.5313,26.5731,6200.0
2012-03-20 10:35:00,31.84,31.85,31.83,31.84,6500.0,26.5731,26.5814,26.5647,26.5731,6500.0
2012-03-20 10:40:00,31.83,31.84,31.79,31.8,8800.0,26.5647,26.5731,26.5313,26.5397,8800.0
2012-03-20 10:45:00,31.8,31.81,31.8,31.81,3500.0,26.5397,26.548,26.5397,26.548,3500.0
2012-03-20 10:50:00,31.82,31.83,31.8,31.83,6200.0,26.5564,26.5647,26.5397,26.5647,6200.0
2012-03-20 10:55:00,31.83,31.84,31.8,31.81,4100.0,26.5647,26.5731,26.5397,26.548,4100.0
2012-03-20 11:00:00,31.81,31.85,31.81,31.85,3700.0,26.548,26.5814,26.548,26.5814,3700.0
2012-03-20 11:05:00,31.85,31.86,31.83,31.84,5300.0,26.5814,26.5897,26.5647,26.5731,5300.0
2012-03-20 11:10:00,31.83,31.86,31.83,31.85,3900.0,26.5647,26.5897,26.5647,26.5814,3900.0
2012-03-20 11:15:00,31.84,31.88,31.82,31.83,11700.0,26.5731,26.6064,26.5564,26.5647,11700.0
2012-03-20 11:20:00,31.82,31.85,31.82,31.85,2200.0,26.5564,26.5814,26.5564,26.5814,2200.0
2012-03-20 11:25:00,31.84,31.86,31.83,31.83,5600.0,26.5731,26.5897,26.5647,26.5647,5600.0
2012-03-20 11:30:00,31.84,31.85,31.82,31.84,7400.0,26.5731,26.5814,26.5564,26.5731,7400.0
2012-03-20 11:35:00,31.84,31.86,31.83,31.86,6300.0,26.5731,26.5897,26.5647,26.5897,6300.0
2012-03-20 11:40:00,31.85,31.86,31.85,31.85,2800.0,26.5814,26.5897,26.5814,26.5814,2800.0
2012-03-20 11:45:00,31.85,31.86,31.83,31.84,4100.0,26.5814,26.5897,26.5647,26.5731,4100.0
2012-03-20 11:50:00,31.84,31.84,31.8,31.81,9700.0,26.5731,26.5731,26.5397,26.548,9700.0
2012-03-20 11:55:00,31.8,31.82,31.8,31.82,1200.0,26.5397,26.5564,26.5397,26.5564,1200.0
2012-03-20 12:00:00,31.81,31.87,31.81,31.87,3900.0,26.548,26.5981,26.548,26.5981,3900.0
2012-03-20 12:05:00,31.86,31.88,31.84,31.87,6500.0,26.5897,26.6064,26.5731,26.5981,6500.0
2012-03-20 12:10:00,31.86,31.88,31.86,31.87,2900.0,26.5897,26.6064,26.5897,26.5981,2900.0
2012-03-20 12:15:00,31.87,31.87,31.86,31.87,2100.0,26.5981,26.5981,26.5897,26.5981,2100.0
2012-03-20 12:20:00,31.87,31.87,31.86,31.87,3800.0,26.5981,26.5981,26.5897,26.5981,3800.0
2012-03-20 12:25:00,31.87,31.87,31.84,31.85,6600.0,26.5981,26.5981,26.5731,26.5814,6600.0
2012-03-20 12:30:00,31.85,31.88,31.85,31.87,5700.0,26.5814,26.6064,26.5814,26.5981,5700.0
2012-03-20 12:35:00,31.88,31.9,31.88,31.88,6300.0,26.6064,26.6231,26.6064,26.6064,6300.0
2012-03-20 12:40:00,31.89,31.9,31.87,31.9,7900.0,26.6148,26.6231,26.5981,26.6231,7900.0
2012-03-20 12:45:00,31.88,31.9,31.87,31.87,8700.0,26.6064,26.6231,26.5981,26.5981,8700.0
2012-03-20 12:50:00,31.88,31.88,31.82,31.82,7800.0,26.6064,26.6064,26.5564,26.5564,7800.0
2012-03-20 12:55:00,31.82,31.9,31.82,31.9,16600.0,26.5564,26.6231,26.5564,26.6231,16600.0
2012-03-20 13:00:00,31.89,31.9,31.88,31.9,2400.0,26.6148,26.6231,26.6064,26.6231,2400.0
2012-03-20 13:05:00,31.9,31.96,31.9,31.96,2000.0,26.6231,26.6732,26.6231,26.6732,2000.0
2012-03-20 13:10:00,31.95,31.97,31.94,31.96,3400.0,26.6649,26.6815,26.6565,26.6732,3400.0
2012-03-20 13:15:00,31.95,31.96,31.95,31.96,1600.0,26.6649,26.6732,26.6649,26.6732,1600.0
2012-03-20 13:20:00,31.97,31.97,31.92,31.93,1100.0,26.6815,26.6815,26.6398,26.6482,1100.0
2012-03-20 13:25:00,31.91,31.99,31.91,31.98,15400.0,26.6315,26.6982,26.6315,26.6899,15400.0
2012-03-20 13:30:00,31.98,31.98,31.96,31.98,6600.0,26.6899,26.6899,26.6732,26.6899,6600.0
2012-03-20 13:35:00,31.98,31.99,31.97,31.99,5800.0,26.6899,26.6982,26.6815,26.6982,5800.0
2012-03-20 13:40:00,31.99,31.99,31.98,31.99,1400.0,26.6982,26.6982,26.6899,26.6982,1400.0
2012-03-20 13:45:00,31.99,32.03,31.98,32.0,14100.0,26.6982,26.7316,26.6899,26.7066,14100.0
2012-03-20 13:50:00,32.0,32.01,31.99,32.01,5300.0,26.7066,26.7149,26.6982,26.7149,5300.0
2012-03-20 13:55:00,32.0,32.02,32.0,32.02,2400.0,26.7066,26.7233,26.7066,26.7233,2400.0
2012-03-20 14:00:00,32.02,32.02,31.96,31.96,5500.0,26.7233,26.7233,26.6732,26.6732,5500.0
2012-03-20 14:05:00,31.96,31.97,31.92,31.92,3500.0,26.6732,26.6815,26.6398,26.6398,3500.0
2012-03-20 14:10:00,31.91,31.92,31.9,31.91,2900.0,26.6315,26.6398,26.6231,26.6315,2900.0
2012-03-20 14:15:00,31.91,31.99,31.91,31.98,12700.0,26.6315,26.6982,26.6315,26.6899,12700.0
2012-03-20 14:20:00,31.98,31.99,31.95,31.96,3700.0,26.6899,26.6982,26.6649,26.6732,3700.0
2012-03-20 14:25:00,31.95,31.97,31.95,31.95,2800.0,26.6649,26.6815,26.6649,26.6649,2800.0
2012-03-20 14:30:00,31.96,31.96,31.9,31.91,8400.0,26.6732,26.6732,26.6231,26.6315,8400.0
2012-03-20 14:35:00,31.92,31.96,31.91,31.95,3600.0,26.6398,26.6732,26.6315,26.6649,3600.0
2012-03-20 14:40:00,31.95,31.95,31.93,31.93,1300.0,26.6649,26.6649,26.6482,26.6482,1300.0
2012-03-20 14:45:00,31.93,31.98,31.92,31.97,5000.0,26.6482,26.6899,26.6398,26.6815,5000.0
2012-03-20 14:50:00,31.96,31.96,31.93,31.94,2800.0,26.6732,26.6732,26.6482,26.6565,2800.0
2012-03-20 14:55:00,31.94,31.97,31.93,31.95,3600.0,26.6565,26.6815,26.6482,26.6649,3600.0
2012-03-20 15:00:00,31.96,31.97,31.94,31.96,5100.0,26.6732,26.6815,26.6565,26.6732,5100.0
2012-03-20 15:05:00,31.97,31.99,31.96,31.96,4100.0,26.6815,26.6982,26.6732,26.6732,4100.0
2012-03-20 15:10:00,31.96,31.96,31.94,31.94,4800.0,26.6732,26.6732,26.6565,26.6565,4800.0
2012-03-20 15:15:00,31.94,31.97,31.93,31.97,10000.0,26.6565,26.6815,26.6482,26.6815,10000.0
2012-03-20 15:20:00,31.98,32.0,31.96,31.96,3900.0,26.6899,26.7066,26.6732,26.6732,3900.0
2012-03-20 15:25:00,31.96,31.96,31.92,31.92,3000.0,26.6732,26.6732,26.6398,26.6398,3000.0
2012-03-20 15:30:00,31.92,31.92,31.9,31.92,6100.0,26.6398,26.6398,26.6231,26.6398,6100.0
2012-03-20 15:35:00,31.92,31.94,31.9,31.9,6600.0,26.6398,26.6565,26.6231,26.6231,6600.0
2012-03-20 15:40:00,31.91,31.92,31.89,31.9,7500.0,26.6315,26.6398,26.6148,26.6231,7500.0
2012-03-20 15:45:00,31.9,31.9,31.86,31.88,13500.0,26.6231,26.6231,26.5897,26.6064,13500.0
2012-03-20 15:50:00,31.88,31.89,31.87,31.88,8200.0,26.6064,26.6148,26.5981,26.6064,8200.0
2012-03-20 15:55:00,31.89,31.9,31.83,31.86,21400.0,26.6148,26.6231,26.5647,26.5897,21400.0
2012-03-21 09:30:00,31.89,31.9,31.78,31.8,23100.0,26.6148,26.6231,26.523,26.5397,23100.0
2012-03-21 09:35:00,31.8,31.85,31.77,31.83,12900.0,26.5397,26.5814,26.5146,26.5647,12900.0
2012-03-21 09:40:00,31.83,31.83,31.75,31.76,23100.0,26.5647,26.5647,26.4979,26.5063,23100.0
2012-03-21 09:45:00,31.76,31.82,31.72,31.77,13600.0,26.5063,26.5564,26.4729,26.5146,13600.0
2012-03-21 09:50:00,31.78,31.78,31.6,31.6,9700.0,26.523,26.523,26.3728,26.3728,9700.0
2012-03-21 09:55:00,31.61,31.65,31.59,31.62,5300.0,26.3811,26.4145,26.3644,26.3894,5300.0
2012-03-21 10:00:00,31.62,31.65,31.57,31.61,6300.0,26.3894,26.4145,26.3477,26.3811,6300.0
2012-03-21 10:05:00,31.59,31.6,31.55,31.55,6000.0,26.3644,26.3728,26.331,26.331,6000.0
2012-03-21 10:10:00,31.56,31.62,31.54,31.56,12700.0,26.3394,26.3894,26.3227,26.3394,12700.0
2012-03-21 10:15:00,31.57,31.58,31.55,31.58,9700.0,26.3477,26.3561,26.331,26.3561,9700.0
2012-03-21 10:20:00,31.56,31.6,31.56,31.6,4600.0,26.3394,26.3728,26.3394,26.3728,4600.0
2012-03-21 10:25:00,31.59,31.66,31.59,31.66,2900.0,26.3644,26.4228,26.3644,26.4228,2900.0
2012-03-21 10:30:00,31.66,31.68,31.66,31.66,3200.0,26.4228,26.4395,26.4228,26.4228,3200.0
2012-03-21 10:35:00,31.67,31.73,31.67,31.72,5100.0,26.4312,26.4812,26.4312,26.4729,5100.0
2012-03-21 10:40:00,31.74,31.76,31.74,31.76,2900.0,26.4896,26.5063,26.4896,26.5063,2900.0
2012-03-21 10:45:00,31.76,31.76,31.69,31.69,4200.0,26.5063,26.5063,26.4479,26.4479,4200.0
2012-03-21 10:50:00,31.7,31.71,31.69,31.69,800.0,26.4562,26.4646,26.4479,26.4479,800.0
2012-03-21 10:55:00,31.69,31.7,31.63,31.68,14000.0,26.4479,26.4562,26.3978,26.4395,14000.0
2012-03-21 11:00:00,31.67,31.67,31.63,31.66,2000.0,26.4312,26.4312,26.3978,26.4228,2000.0
2012-03-21 11:05:00,31.65,31.65,31.57,31.58,7900.0,26.4145,26.4145,26.3477,26.3561,7900.0
2012-03-21 11:10:00,31.57,31.58,31.56,31.58,2100.0,26.3477,26.3561,26.3394,26.3561,2100.0
2012-03-21 11:15:00,31.58,31.58,31.54,31.54,1600.0,26.3561,26.3561,26.3227,26.3227,1600.0
2012-03-21 11:20:00,31.55,31.59,31.53,31.58,15600.0,26.331,26.3644,26.3143,26.3561,15600.0
2012-03-21 11:25:00,31.58,31.58,31.47,31.49,45100.0,26.3561,26.3561,26.2643,26.2809,45100.0
2012-03-21 11:30:00,31.48,31.49,31.47,31.49,4300.0,26.2726,26.2809,26.2643,26.2809,4300.0
2012-03-21 11:35:00,31.49,31.51,31.48,31.5,10700.0,26.2809,26.2976,26.2726,26.2893,10700.0
2012-03-21 11:40:00,31.5,31.51,31.49,31.5,1900.0,26.2893,26.2976,26.2809,26.2893,1900.0
2012-03-21 11:45:00,31.5,31.51,31.46,31.46,16100.0,26.2893,26.2976,26.2559,26.2559,16100.0
2012-03-21 11:50:00,31.46,31.47,31.46,31.47,700.0,26.2559,26.2643,26.2559,26.2643,700.0
2012-03-21 11:55:00,31.47,31.48,31.46,31.46,1800.0,26.2643,26.2726,26.2559,26.2559,1800.0
2012-03-21 12:00:00,31.47,31.49,31.47,31.49,2500.0,26.2643,26.2809,26.2643,26.2809,2500.0
2012-03-21 12:05:00,31.49,31.51,31.49,31.5,8300.0,26.2809,26.2976,26.2809,26.2893,8300.0
2012-03-21 12:10:00,31.51,31.54,31.5,31.52,15200.0,26.2976,26.3227,26.2893,26.306,15200.0
2012-03-21 12:15:00,31.52,31.54,31.52,31.54,2000.0,26.306,26.3227,26.306,26.3227,2000.0
2012-03-21 12:20:00,31.54,31.54,31.53,31.53,3700.0,26.3227,26.3227,26.3143,26.3143,3700.0
2012-03-21 12:25:00,31.53,31.54,31.53,31.53,2300.0,26.3143,26.3227,26.3143,26.3143,2300.0
2012-03-21 12:30:00,31.53,31.53,31.5,31.5,4500.0,26.3143,26.3143,26.2893,26.2893,4500.0
2012-03-21 12:35:00,31.5,31.5,31.49,31.5,3400.0,26.2893,26.2893,26.2809,26.2893,3400.0
2012-03-21 12:40:00,31.5,31.53,31.5,31.51,4700.0,26.2893,26.3143,26.2893,26.2976,4700.0
2012-03-21 12:45:00,31.51,31.51,31.49,31.49,2200.0,26.2976,26.2976,26.2809,26.2809,2200.0
2012-03-21 12:50:00,31.5,31.5,31.49,31.5,2100.0,26.2893,26.2893,26.2809,26.2893,2100.0
2012-03-21 12:55:00,31.5,31.51,31.49,31.5,2000.0,26.2893,26.2976,26.2809,26.2893,2000.0
2012-03-21 13:00:00,31.5,31.5,31.49,31.5,1800.0,26.2893,26.2893,26.2809,26.2893,1800.0
2012-03-21 13:05:00,31.5,31.5,31.47,31.49,4400.0,26.2893,26.2893,26.2643,26.2809,4400.0
2012-03-21 13:10:00,31.49,31.5,31.44,31.46,6800.0,26.2809,26.2893,26.2392,26.2559,6800.0
2012-03-21 13:15:00,31.46,31.47,31.45,31.46,2600.0,26.2559,26.2643,26.2476,26.2559,2600.0
2012-03-21 13:20:00,31.46,31.47,31.46,31.47,2700.0,26.2559,26.2643,26.2559,26.2643,2700.0
2012-03-21 13:25:00,31.47,31.49,31.47,31.49,3400.0,26.2643,26.2809,26.2643,26.2809,3400.0
2012-03-21 13:30:00,31.5,31.5,31.49,31.5,2900.0,26.2893,26.2893,26.2809,26.2893,2900.0
2012-03-21 13:35:00,31.5,31.51,31.48,31.5,4400.0,26.2893,26.2976,26.2726,26.2893,4400.0
2012-03-21 13:40:00,31.5,31.51,31.5,31.51,2300.0,26.2893,26.2976,26.2893,26.2976,2300.0
2012-03-21 13:45:00,31.51,31.52,31.5,31.52,2900.0,26.2976,26.306,26.2893,26.306,2900.0
2012-03-21 13:50:00,31.52,31.53,31.51,31.52,3100.0,26.306,26.3143,26.2976,26.306,3100.0
2012-03-21 13:55:00,31.53,31.53,31.52,31.53,1000.0,26.3143,26.3143,26.306,26.3143,1000.0
2012-03-21 14:00:00,31.52,31.53,31.52,31.53,3500.0,26.306,26.3143,26.306,26.3143,3500.0
2012-03-21 14:05:00,31.53,31.53,31.5,31.5,8100.0,26.3143,26.3143,26.2893,26.2893,8100.0
2012-03-21 14:10:00,31.5,31.52,31.49,31.51,4700.0,26.2893,26.306,26.2809,26.2976,4700.0
2012-03-21 14:15:00,31.52,31.53,31.51,31.52,1900.0,26.306,26.3143,26.2976,26.306,1900.0
2012-03-21 14:20:00,31.53,31.53,31.52,31.53,1400.0,26.3143,26.3143,26.306,26.3143,1400.0
2012-03-21 14:25:00,31.53,31.53,31.52,31.53,3400.0,26.3143,26.3143,26.306,26.3143,3400.0
2012-03-21 14:30:00,31.52,31.55,31.52,31.54,8500.0,26.306,26.331,26.306,26.3227,8500.0
2012-03-21 14:35:00,31.55,31.55,31.54,31.54,6400.0,26.331,26.331,26.3227,26.3227,6400.0
2012-03-21 14:40:00,31.53,31.54,31.52,31.54,3600.0,26.3143,26.3227,26.306,26.3227,3600.0
2012-03-21 14:45:00,31.55,31.59,31.55,31.58,4600.0,26.331,26.3644,26.331,26.3561,4600.0
2012-03-21 14:50:00,31.59,31.61,31.57,31.61,6600.0,26.3644,26.3811,26.3477,26.3811,6600.0
2012-03-21 14:55:00,31.6,31.66,31.6,31.65,3700.0,26.3728,26.4228,26.3728,26.4145,3700.0
2012-03-21 15:00:00,31.66,31.66,31.65,31.66,3500.0,26.4228,26.4228,26.4145,26.4228,3500.0
2012-03-21 15:05:00,31.66,31.67,31.64,31.64,13900.0,26.4228,26.4312,26.4061,26.4061,13900.0
2012-03-21 15:10:00,31.65,31.65,31.63,31.63,8900.0,26.4145,26.4145,26.3978,26.3978,8900.0
2012-03-21 15:15:00,31.63,31.64,31.62,31.62,5300.0,26.3978,26.4061,26.3894,26.3894,5300.0
2012-03-21 15:20:00,31.63,31.63,31.55,31.55,29900.0,26.3978,26.3978,26.331,26.331,29900.0
2012-03-21 15:25:00,31.55,31.62,31.52,31.62,29900.0,26.331,26.3894,26.306,26.3894,29900.0
2012-03-21 15:30:00,31.61,31.67,31.61,31.67,8200.0,26.3811,26.4312,26.3811,26.4312,8200.0
2012-03-21 15:35:00,31.68,31.68,31.64,31.64,10100.0,26.4395,26.4395,26.4061,26.4061,10100.0
2012-03-21 15:40:00,31.64,31.66,31.63,31.65,9600.0,26.4061,26.4228,26.3978,26.4145,9600.0
2012-03-21 15:45:00,31.64,31.68,31.64,31.66,16500.0,26.4061,26.4395,26.4061,26.4228,16500.0
2012-03-21 15:50:00,31.65,31.67,31.64,31.65,16100.0,26.4145,26.4312,26.4061,26.4145,16100.0
2012-03-21 15:55:00,31.64,31.65,31.63,31.64,27800.0,26.4061,26.4145,26.3978,26.4061,27800.0
2012-03-22 09:30:00,31.34,31.34,31.14,31.14,6300.0,26.1558,26.1558,25.9888,25.9888,6300.0
2012-03-22 09:35:00,31.18,31.33,31.16,31.33,5300.0,26.0222,26.1474,26.0055,26.1474,5300.0
2012-03-22 09:40:00,31.33,31.45,31.33,31.36,4400.0,26.1474,26.2476,26.1474,26.1725,4400.0
2012-03-22 09:45:00,31.39,31.5,31.39,31.49,5000.0,26.1975,26.2893,26.1975,26.2809,5000.0
2012-03-22 09:50:00,31.5,31.5,31.45,31.46,4300.0,26.2893,26.2893,26.2476,26.2559,4300.0
2012-03-22 09:55:00,31.47,31.47,31.35,31.37,2600.0,26.2643,26.2643,26.1641,26.1808,2600.0
2012-03-22 10:00:00,31.38,31.5,31.37,31.46,13300.0,26.1891,26.2893,26.1808,26.2559,13300.0
2012-03-22 10:05:00,31.44,31.45,31.35,31.35,7700.0,26.2392,26.2476,26.1641,26.1641,7700.0
2012-03-22 10:10:00,31.35,31.35,31.31,31.32,4500.0,26.1641,26.1641,26.1307,26.1391,4500.0
2012-03-22 10:15:00,31.32,31.32,31.21,31.24,6000.0,26.1391,26.1391,26.0473,26.0723,6000.0
2012-03-22 10:20:00,31.24,31.27,31.24,31.27,3000.0,26.0723,26.0973,26.0723,26.0973,3000.0
2012-03-22 10:25:00,31.28,31.29,31.22,31.23,3400.0,26.1057,26.114,26.0556,26.064,3400.0
2012-03-22 10:30:00,31.22,31.23,31.18,31.18,5000.0,26.0556,26.064,26.0222,26.0222,5000.0
2012-03-22 10:35:00,31.19,31.19,31.15,31.15,6400.0,26.0306,26.0306,25.9972,25.9972,6400.0
2012-03-22 10:40:00,31.14,31.22,31.14,31.22,17700.0,25.9888,26.0556,25.9888,26.0556,17700.0
2012-03-22 10:45:00,31.22,31.25,31.21,31.22,3400.0,26.0556,26.0806,26.0473,26.0556,3400.0
2012-03-22 10:50:00,31.19,31.21,31.13,31.13,6200.0,26.0306,26.0473,25.9805,25.9805,6200.0
2012-03-22 10:55:00,31.13,31.19,31.11,31.18,13900.0,25.9805,26.0306,25.9638,26.0222,13900.0
2012-03-22 11:00:00,31.16,31.22,31.15,31.21,4700.0,26.0055,26.0556,25.9972,26.0473,4700.0
2012-03-22 11:05:00,31.22,31.22,31.13,31.15,4800.0,26.0556,26.0556,25.9805,25.9972,4800.0
2012-03-22 11:10:00,31.16,31.22,31.16,31.22,1600.0,26.0055,26.0556,26.0055,26.0556,1600.0
2012-03-22 11:15:00,31.23,31.25,31.23,31.25,1800.0,26.064,26.0806,26.064,26.0806,1800.0
2012-03-22 11:20:00,31.25,31.33,31.25,31.33,4000.0,26.0806,26.1474,26.0806,26.1474,4000.0
2012-03-22 11:25:00,31.33,31.35,31.33,31.34,2500.0,26.1474,26.1641,26.1474,26.1558,2500.0
2012-03-22 11:30:00,31.33,31.34,31.31,31.32,3500.0,26.1474,26.1558,26.1307,26.1391,3500.0
2012-03-22 11:35:00,31.31,31.36,31.3,31.36,3900.0,26.1307,26.1725,26.1224,26.1725,3900.0
2012-03-22 11:40:00,31.36,31.36,31.29,31.29,2200.0,26.1725,26.1725,26.114,26.114,2200.0
2012-03-22 11:45:00,31.29,31.3,31.24,31.24,4900.0,26.114,26.1224,26.0723,26.0723,4900.0
2012-03-22 11:50:00,31.24,31.3,31.24,31.3,4700.0,26.0723,26.1224,26.0723,26.1224,4700.0
2012-03-22 11:55:00,31.29,31.3,31.28,31.28,2900.0,26.114,26.1224,26.1057,26.1057,2900.0
2012-03-22 12:00:00,31.28,31.31,31.28,31.31,3200.0,26.1057,26.1307,26.1057,26.1307,3200.0
2012-03-22 12:05:00,31.3,31.32,31.28,31.3,7700.0,26.1224,26.1391,26.1057,26.1224,7700.0
2012-03-22 12:10:00,31.31,31.34,31.31,31.33,10000.0,26.1307,26.1558,26.1307,26.1474,10000.0
2012-03-22 12:15:00,31.33,31.34,31.33,31.34,2300.0,26.1474,26.1558,26.1474,26.1558,2300.0
2012-03-22 12:20:00,31.34,31.34,31.3,31.31,7500.0,26.1558,26.1558,26.1224,26.1307,7500.0
2012-03-22 12:25:00,31.31,31.31,31.29,31.29,6200.0,26.1307,26.1307,26.114,26.114,6200.0
2012-03-22 12:30:00,31.29,31.3,31.29,31.29,3900.0,26.114,26.1224,26.114,26.114,3900.0
2012-03-22 12:35:00,31.29,31.3,31.28,31.29,2800.0,26.114,26.1224,26.1057,26.114,2800.0
2012-03-22 12:40:00,31.28,31.29,31.28,31.29,1800.0,26.1057,26.114,26.1057,26.114,1800.0
2012-03-22 12:45:00,31.29,31.29,31.27,31.29,5400.0,26.114,26.114,26.0973,26.114,5400.0
2012-03-22 12:50:00,31.29,31.39,31.28,31.38,12400.0,26.114,26.1975,26.1057,26.1891,12400.0
2012-03-22 12:55:00,31.39,31.4,31.39,31.39,1900.0,26.1975,26.2058,26.1975,26.1975,1900.0
2012-03-22 13:00:00,31.38,31.39,31.38,31.38,700.0,26.1891,26.1975,26.1891,26.1891,700.0
2012-03-22 13:05:00,31.39,31.39,31.33,31.33,11700.0,26.1975,26.1975,26.1474,26.1474,11700.0
2012-03-22 13:10:00,31.34,31.34,31.31,31.31,6400.0,26.1558,26.1558,26.1307,26.1307,6400.0
2012-03-22 13:15:00,31.31,31.32,31.3,31.3,1500.0,26.1307,26.1391,26.1224,26.1224,1500.0
2012-03-22 13:20:00,31.31,31.31,31.3,31.3,1900.0,26.1307,26.1307,26.1224,26.1224,1900.0
2012-03-22 13:25:00,31.31,31.34,31.3,31.34,15400.0,26.1307,26.1558,26.1224,26.1558,15400.0
2012-03-22 13:30:00,31.33,31.34,31.32,31.32,9300.0,26.1474,26.1558,26.1391,26.1391,9300.0
2012-03-22 13:35:00,31.32,31.41,31.32,31.41,9600.0,26.1391,26.2142,26.1391,26.2142,9600.0
2012-03-22 13:40:00,31.41,31.41,31.38,31.38,11700.0,26.2142,26.2142,26.1891,26.1891,11700.0
2012-03-22 13:45:00,31.39,31.41,31.38,31.39,21200.0,26.1975,26.2142,26.1891,26.1975,21200.0
2012-03-22 13:50:00,31.4,31.42,31.39,31.42,3300.0,26.2058,26.2225,26.1975,26.2225,3300.0
2012-03-22 13:55:00,31.42,31.43,31.4,31.42,4200.0,26.2225,26.2309,26.2058,26.2225,4200.0
2012-03-22 14:00:00,31.41,31.46,31.41,31.45,18800.0,26.2142,26.2559,26.2142,26.2476,18800.0
2012-03-22 14:05:00,31.43,31.45,31.43,31.45,3200.0,26.2309,26.2476,26.2309,26.2476,3200.0
2012-03-22 14:10:00,31.45,31.46,31.45,31.46,5600.0,26.2476,26.2559,26.2476,26.2559,5600.0
2012-03-22 14:15:00,31.46,31.48,31.46,31.48,2100.0,26.2559,26.2726,26.2559,26.2726,2100.0
2012-03-22 14:20:00,31.48,31.48,31.44,31.44,3400.0,26.2726,26.2726,26.2392,26.2392,3400.0
2012-03-22 14:25:00,31.45,31.47,31.44,31.47,6000.0,26.2476,26.2643,26.2392,26.2643,6000.0
2012-03-22 14:30:00,31.47,31.48,31.47,31.47,2200.0,26.2643,26.2726,26.2643,26.2643,2200.0
2012-03-22 14:35:00,31.48,31.48,31.44,31.45,5100.0,26.2726,26.2726,26.2392,26.2476,5100.0
2012-03-22 14:40:00,31.43,31.44,31.43,31.44,2600.0,26.2309,26.2392,26.2309,26.2392,2600.0
2012-03-22 14:45:00,31.43,31.43,31.41,31.41,2400.0,26.2309,26.2309,26.2142,26.2142,2400.0
2012-03-22 14:50:00,31.41,31.41,31.4,31.41,1300.0,26.2142,26.2142,26.2058,26.2142,1300.0
2012-03-22 14:55:00,31.4,31.41,31.4,31.41,2900.0,26.2058,26.2142,26.2058,26.2142,2900.0
2012-03-22 15:00:00,31.4,31.4,31.38,31.39,5200.0,26.2058,26.2058,26.1891,26.1975,5200.0
2012-03-22 15:05:00,31.38,31.38,31.37,31.37,3000.0,26.1891,26.1891,26.1808,26.1808,3000.0
2012-03-22 15:10:00,31.37,31.38,31.35,31.37,7900.0,26.1808,26.1891,26.1641,26.1808,7900.0
2012-03-22 15:15:00,31.37,31.37,31.32,31.35,9500.0,26.1808,26.1808,26.1391,26.1641,9500.0
2012-03-22 15:20:00,31.34,31.4,31.33,31.4,6000.0,26.1558,26.2058,26.1474,26.2058,6000.0
2012-03-22 15:25:00,31.4,31.43,31.4,31.43,4200.0,26.2058,26.2309,26.2058,26.2309,4200.0
2012-03-22 15:30:00,31.43,31.49,31.43,31.44,22100.0,26.2309,26.2809,26.2309,26.2392,22100.0
2012-03-22 15:35:00,31.44,31.47,31.43,31.46,6400.0,26.2392,26.2643,26.2309,26.2559,6400.0
2012-03-22 15:40:00,31.46,31.48,31.43,31.43,9500.0,26.2559,26.2726,26.2309,26.2309,9500.0
2012-03-22 15:45:00,31.44,31.47,31.44,31.46,7200.0,26.2392,26.2643,26.2392,26.2559,7200.0
2012-03-22 15:50:00,31.45,31.46,31.41,31.42,12700.0,26.2476,26.2559,26.2142,26.2225,12700.0
2012-03-22 15:55:00,31.42,31.44,31.41,31.41,19500.0,26.2225,26.2392,26.2142,26.2142,19500.0
2012-03-23 09:30:00,31.64,31.8,31.57,31.72,35300.0,26.4061,26.5397,26.3477,26.4729,35300.0
2012-03-23 09:35:00,31.63,31.63,31.54,31.61,7600.0,26.3978,26.3978,26.3227,26.3811,7600.0
2012-03-23 09:40:00,31.61,31.65,31.56,31.6,6700.0,26.3811,26.4145,26.3394,26.3728,6700.0
2012-03-23 09:45:00,31.61,31.62,31.59,31.59,7300.0,26.3811,26.3894,26.3644,26.3644,7300.0
2012-03-23 09:50:00,31.59,31.61,31.59,31.59,3600.0,26.3644,26.3811,26.3644,26.3644,3600.0
2012-03-23 09:55:00,31.6,31.61,31.58,31.58,10100.0,26.3728,26.3811,26.3561,26.3561,10100.0
2012-03-23 10:00:00,31.58,31.59,31.54,31.57,6100.0,26.3561,26.3644,26.3227,26.3477,6100.0
2012-03-23 10:05:00,31.57,31.57,31.48,31.48,6000.0,26.3477,26.3477,26.2726,26.2726,6000.0
2012-03-23 10:10:00,31.49,31.49,31.45,31.45,1100.0,26.2809,26.2809,26.2476,26.2476,1100.0
2012-03-23 10:15:00,31.48,31.52,31.48,31.5,3400.0,26.2726,26.306,26.2726,26.2893,3400.0
2012-03-23 10:20:00,31.5,31.51,31.48,31.5,6100.0,26.2893,26.2976,26.2726,26.2893,6100.0
2012-03-23 10:25:00,31.51,31.53,31.45,31.48,11900.0,26.2976,26.3143,26.2476,26.2726,11900.0
2012-03-23 10:30:00,31.47,31.49,31.45,31.49,3300.0,26.2643,26.2809,26.2476,26.2809,3300.0
2012-03-23 10:35:00,31.49,31.55,31.49,31.51,10200.0,26.2809,26.331,26.2809,26.2976,10200.0
2012-03-23 10:40:00,31.54,31.55,31.5,31.52,9600.0,26.3227,26.331,26.2893,26.306,9600.0
2012-03-23 10:45:00,31.52,31.54,31.5,31.53,3200.0,26.306,26.3227,26.2893,26.3143,3200.0
2012-03-23 10:50:00,31.54,31.6,31.53,31.59,5300.0,26.3227,26.3728,26.3143,26.3644,5300.0
2012-03-23 10:55:00,31.58,31.58,31.57,31.58,900.0,26.3561,26.3561,26.3477,26.3561,900.0
2012-03-23 11:00:00,31.58,31.6,31.56,31.57,10800.0,26.3561,26.3728,26.3394,26.3477,10800.0
2012-03-23 11:05:00,31.57,31.62,31.57,31.61,3300.0,26.3477,26.3894,26.3477,26.3811,3300.0
2012-03-23 11:10:00,31.61,31.61,31.57,31.6,12000.0,26.3811,26.3811,26.3477,26.3728,12000.0
2012-03-23 11:15:00,31.6,31.62,31.58,31.6,6900.0,26.3728,26.3894,26.3561,26.3728,6900.0
2012-03-23 11:20:00,31.62,31.62,31.6,31.6,5100.0,26.3894,26.3894,26.3728,26.3728,5100.0
2012-03-23 11:25:00,31.6,31.62,31.59,31.61,5100.0,26.3728,26.3894,26.3644,26.3811,5100.0
2012-03-23 11:30:00,31.61,31.62,31.59,31.61,4700.0,26.3811,26.3894,26.3644,26.3811,4700.0
2012-03-23 11:35:00,31.61,31.61,31.6,31.6,5000.0,26.3811,26.3811,26.3728,26.3728,5000.0
2012-03-23 11:40:00,31.6,31.61,31.59,31.61,1800.0,26.3728,26.3811,26.3644,26.3811,1800.0
2012-03-23 11:45:00,31.6,31.6,31.59,31.6,1400.0,26.3728,26.3728,26.3644,26.3728,1400.0
2012-03-23 11:50:00,31.6,31.6,31.6,31.6,500.0,26.3728,26.3728,26.3728,26.3728,500.0
2012-03-23 11:55:00,31.61,31.61,31.6,31.61,5700.0,26.3811,26.3811,26.3728,26.3811,5700.0
2012-03-23 12:00:00,31.59,31.62,31.59,31.61,2000.0,26.3644,26.3894,26.3644,26.3811,2000.0
2012-03-23 12:05:00,31.61,31.62,31.61,31.62,500.0,26.3811,26.3894,26.3811,26.3894,500.0
2012-03-23 12:10:00,31.61,31.61,31.6,31.6,1000.0,26.3811,26.3811,26.3728,26.3728,1000.0
2012-03-23 12:15:00,31.6,31.6,31.59,31.6,3300.0,26.3728,26.3728,26.3644,26.3728,3300.0
2012-03-23 12:20:00,31.6,31.6,31.57,31.57,1300.0,26.3728,26.3728,26.3477,26.3477,1300.0
2012-03-23 12:25:00,31.58,31.6,31.58,31.59,1600.0,26.3561,26.3728,26.3561,26.3644,1600.0
2012-03-23 12:30:00,31.59,31.59,31.57,31.57,2100.0,26.3644,26.3644,26.3477,26.3477,2100.0
2012-03-23 12:35:00,31.56,31.58,31.56,31.58,2400.0,26.3394,26.3561,26.3394,26.3561,2400.0
2012-03-23 12:40:00,31.58,31.6,31.57,31.6,2500.0,26.3561,26.3728,26.3477,26.3728,2500.0
2012-03-23 12:45:00,31.61,31.62,31.61,31.62,1900.0,26.3811,26.3894,26.3811,26.3894,1900.0
2012-03-23 12:50:00,31.62,31.64,31.62,31.64,3600.0,26.3894,26.4061,26.3894,26.4061,3600.0
2012-03-23 12:55:00,31.64,31.68,31.64,31.64,4100.0,26.4061,26.4395,26.4061,26.4061,4100.0
2012-03-23 13:00:00,31.64,31.64,31.63,31.64,1300.0,26.4061,26.4061,26.3978,26.4061,1300.0
2012-03-23 13:05:00,31.64,31.65,31.63,31.64,1300.0,26.4061,26.4145,26.3978,26.4061,1300.0
2012-03-23 13:10:00,31.63,31.63,31.63,31.63,100.0,26.3978,26.3978,26.3978,26.3978,100.0
2012-03-23 13:15:00,31.63,31.63,31.62,31.63,1900.0,26.3978,26.3978,26.3894,26.3978,1900.0
2012-03-23 13:20:00,31.64,31.68,31.64,31.68,4900.0,26.4061,26.4395,26.4061,26.4395,4900.0
2012-03-23 13:25:00,31.66,31.66,31.66,31.66,100.0,26.4228,26.4228,26.4228,26.4228,100.0
2012-03-23 13:30:00,31.67,31.69,31.67,31.67,2500.0,26.4312,26.4479,26.4312,26.4312,2500.0
2012-03-23 13:35:00,31.67,31.68,31.67,31.68,900.0,26.4312,26.4395,26.4312,26.4395,900.0
2012-03-23 13:40:00,31.69,31.69,31.67,31.68,3900.0,26.4479,26.4479,26.4312,26.4395,3900.0
2012-03-23 13:45:00,31.67,31.67,31.67,31.67,2400.0,26.4312,26.4312,26.4312,26.4312,2400.0
2012-03-23 13:50:00,31.67,31.69,31.67,31.67,2700.0,26.4312,26.4479,26.4312,26.4312,2700.0
2012-03-23 13:55:00,31.67,31.69,31.66,31.66,2700.0,26.4312,26.4479,26.4228,26.4228,2700.0
2012-03-23 14:00:00,31.66,31.67,31.66,31.67,2800.0,26.4228,26.4312,26.4228,26.4312,2800.0
2012-03-23 14:05:00,31.67,31.68,31.67,31.68,500.0,26.4312,26.4395,26.4312,26.4395,500.0
2012-03-23 14:10:00,31.67,31.67,31.66,31.66,2400.0,26.4312,26.4312,26.4228,26.4228,2400.0
2012-03-23 14:15:00,31.66,31.68,31.66,31.68,2200.0,26.4228,26.4395,26.4228,26.4395,2200.0
2012-03-23 14:20:00,31.68,31.69,31.68,31.69,2300.0,26.4395,26.4479,26.4395,26.4479,2300.0
2012-03-23 14:25:00,31.69,31.7,31.68,31.7,2600.0,26.4479,26.4562,26.4395,26.4562,2600.0
2012-03-23 14:30:00,31.69,31.7,31.69,31.7,3900.0,26.4479,26.4562,26.4479,26.4562,3900.0
2012-03-23 14:35:00,31.71,31.72,31.7,31.72,3000.0,26.4646,26.4729,26.4562,26.4729,3000.0
2012-03-23 14:40:00,31.71,31.72,31.7,31.7,4000.0,26.4646,26.4729,26.4562,26.4562,4000.0
2012-03-23 14:45:00,31.7,31.71,31.69,31.7,5800.0,26.4562,26.4646,26.4479,26.4562,5800.0
2012-03-23 14:50:00,31.7,31.72,31.68,31.71,17300.0,26.4562,26.4729,26.4395,26.4646,17300.0
2012-03-23 14:55:00,31.71,31.71,31.69,31.7,3600.0,26.4646,26.4646,26.4479,26.4562,3600.0
2012-03-23 15:00:00,31.69,31.7,31.69,31.69,6400.0,26.4479,26.4562,26.4479,26.4479,6400.0
2012-03-23 15:05:00,31.69,31.7,31.68,31.68,1400.0,26.4479,26.4562,26.4395,26.4395,1400.0
2012-03-23 15:10:00,31.69,31.69,31.63,31.65,6300.0,26.4479,26.4479,26.3978,26.4145,6300.0
2012-03-23 15:15:00,31.63,31.63,31.63,31.63,2900.0,26.3978,26.3978,26.3978,26.3978,2900.0
2012-03-23 15:20:00,31.63,31.63,31.61,31.62,7800.0,26.3978,26.3978,26.3811,26.3894,7800.0
2012-03-23 15:25:00,31.61,31.64,31.61,31.63,3900.0,26.3811,26.4061,26.3811,26.3978,3900.0
2012-03-23 15:30:00,31.64,31.67,31.64,31.67,9400.0,26.4061,26.4312,26.4061,26.4312,9400.0
2012-03-23 15:35:00,31.65,31.67,31.65,31.67,5000.0,26.4145,26.4312,26.4145,26.4312,5000.0
2012-03-23 15:40:00,31.66,31.67,31.62,31.63,7700.0,26.4228,26.4312,26.3894,26.3978,7700.0
2012-03-23 15:45:00,31.64,31.68,31.64,31.64,8200.0,26.4061,26.4395,26.4061,26.4061,8200.0
2012-03-23 15:50:00,31.65,31.68,31.64,31.67,7400.0,26.4145,26.4395,26.4061,26.4312,7400.0
2012-03-23 15:55:00,31.67,31.71,31.66,31.69,12800.0,26.4312,26.4646,26.4228,26.4479,12800.0
2012-03-26 09:30:00,31.81,32.0,31.76,31.94,25100.0,26.548,26.7066,26.5063,26.6565,25100.0
2012-03-26 09:35:00,31.94,31.97,31.93,31.96,3200.0,26.6565,26.6815,26.6482,26.6732,3200.0
2012-03-26 09:40:00,31.97,31.99,31.9,31.9,14600.0,26.6815,26.6982,26.6231,26.6231,14600.0
2012-03-26 09:45:00,31.91,31.97,31.91,31.96,13400.0,26.6315,26.6815,26.6315,26.6732,13400.0
2012-03-26 09:50:00,31.95,31.96,31.91,31.91,3500.0,26.6649,26.6732,26.6315,26.6315,3500.0
2012-03-26 09:55:00,31.92,31.93,31.9,31.92,8400.0,26.6398,26.6482,26.6231,26.6398,8400.0
2012-03-26 10:00:00,31.92,31.94,31.9,31.91,6100.0,26.6398,26.6565,26.6231,26.6315,6100.0
2012-03-26 10:05:00,31.9,31.91,31.87,31.91,6400.0,26.6231,26.6315,26.5981,26.6315,6400.0
2012-03-26 10:10:00,31.94,31.96,31.94,31.96,3800.0,26.6565,26.6732,26.6565,26.6732,3800.0
2012-03-26 10:15:00,31.96,31.98,31.95,31.96,61300.0,26.6732,26.6899,26.6649,26.6732,61300.0
2012-03-26 10:20:00,31.97,31.98,31.96,31.97,8600.0,26.6815,26.6899,26.6732,26.6815,8600.0
2012-03-26 10:25:00,31.97,31.98,31.97,31.98,7200.0,26.6815,26.6899,26.6815,26.6899,7200.0
2012-03-26 10:30:00,31.98,31.98,31.94,31.94,10200.0,26.6899,26.6899,26.6565,26.6565,10200.0
2012-03-26 10:35:00,31.95,31.96,31.94,31.94,4900.0,26.6649,26.6732,26.6565,26.6565,4900.0
2012-03-26 10:40:00,31.94,31.94,31.9,31.91,4700.0,26.6565,26.6565,26.6231,26.6315,4700.0
2012-03-26 10:45:00,31.91,31.92,31.88,31.92,8000.0,26.6315,26.6398,26.6064,26.6398,8000.0
2012-03-26 10:50:00,31.92,31.94,31.91,31.93,3100.0,26.6398,26.6565,26.6315,26.6482,3100.0
2012-03-26 10:55:00,31.94,31.96,31.93,31.96,7300.0,26.6565,26.6732,26.6482,26.6732,7300.0
2012-03-26 11:00:00,31.95,31.97,31.93,31.96,9100.0,26.6649,26.6815,26.6482,26.6732,9100.0
2012-03-26 11:05:00,31.97,31.97,31.95,31.95,3000.0,26.6815,26.6815,26.6649,26.6649,3000.0
2012-03-26 11:10:00,31.95,31.99,31.95,31.98,16800.0,26.6649,26.6982,26.6649,26.6899,16800.0
2012-03-26 11:15:00,31.98,31.99,31.97,31.97,13200.0,26.6899,26.6982,26.6815,26.6815,13200.0
2012-03-26 11:20:00,31.98,31.98,31.83,31.95,78200.0,26.6899,26.6899,26.5647,26.6649,78200.0
2012-03-26 11:25:00,31.94,31.99,31.91,31.99,21700.0,26.6565,26.6982,26.6315,26.6982,21700.0
2012-03-26 11:30:00,31.99,31.99,31.98,31.99,9600.0,26.6982,26.6982,26.6899,26.6982,9600.0
2012-03-26 11:35:00,31.99,31.99,31.99,31.99,5400.0,26.6982,26.6982,26.6982,26.6982,5400.0
2012-03-26 11:40:00,31.99,31.99,31.98,31.98,2700.0,26.6982,26.6982,26.6899,26.6899,2700.0
2012-03-26 11:45:00,31.98,31.98,31.96,31.96,3200.0,26.6899,26.6899,26.6732,26.6732,3200.0
2012-03-26 11:50:00,31.96,31.97,31.94,31.94,2900.0,26.6732,26.6815,26.6565,26.6565,2900.0
2012-03-26 11:55:00,31.94,31.96,31.92,31.92,3700.0,26.6565,26.6732,26.6398,26.6398,3700.0
2012-03-26 12:00:00,31.93,31.93,31.92,31.92,5200.0,26.6482,26.6482,26.6398,26.6398,5200.0
2012-03-26 12:05:00,31.93,31.93,31.92,31.92,3500.0,26.6482,26.6482,26.6398,26.6398,3500.0
2012-03-26 12:10:00,31.92,31.93,31.9,31.91,19000.0,26.6398,26.6482,26.6231,26.6315,19000.0
2012-03-26 12:15:00,31.91,31.91,31.9,31.9,1800.0,26.6315,26.6315,26.6231,26.6231,1800.0
2012-03-26 12:20:00,31.9,31.91,31.9,31.9,4000.0,26.6231,26.6315,26.6231,26.6231,4000.0
2012-03-26 12:25:00,31.91,31.91,31.9,31.91,3600.0,26.6315,26.6315,26.6231,26.6315,3600.0
2012-03-26 12:30:00,31.9,31.91,31.89,31.91,6200.0,26.6231,26.6315,26.6148,26.6315,6200.0
2012-03-26 12:35:00,31.91,31.92,31.91,31.91,3800.0,26.6315,26.6398,26.6315,26.6315,3800.0
2012-03-26 12:40:00,31.92,31.92,31.91,31.92,1800.0,26.6398,26.6398,26.6315,26.6398,1800.0
2012-03-26 12:45:00,31.91,31.92,31.87,31.89,4100.0,26.6315,26.6398,26.5981,26.6148,4100.0
2012-03-26 12:50:00,31.88,31.89,31.88,31.88,1600.0,26.6064,26.6148,26.6064,26.6064,1600.0
2012-03-26 12:55:00,31.88,31.89,31.88,31.88,1900.0,26.6064,26.6148,26.6064,26.6064,1900.0
2012-03-26 13:00:00,31.88,31.89,31.86,31.86,4000.0,26.6064,26.6148,26.5897,26.5897,4000.0
2012-03-26 13:05:00,31.86,31.87,31.84,31.84,2200.0,26.5897,26.5981,26.5731,26.5731,2200.0
2012-03-26 13:10:00,31.84,31.85,31.84,31.84,4100.0,26.5731,26.5814,26.5731,26.5731,4100.0
2012-03-26 13:15:00,31.85,31.85,31.83,31.83,2600.0,26.5814,26.5814,26.5647,26.5647,2600.0
2012-03-26 13:20:00,31.83,31.83,31.82,31.82,1900.0,26.5647,26.5647,26.5564,26.5564,1900.0
2012-03-26 13:25:00,31.82,31.87,31.82,31.86,5300.0,26.5564,26.5981,26.5564,26.5897,5300.0
2012-03-26 13:30:00,31.86,31.87,31.86,31.87,800.0,26.5897,26.5981,26.5897,26.5981,800.0
2012-03-26 13:35:00,31.87,31.9,31.87,31.9,3300.0,26.5981,26.6231,26.5981,26.6231,3300.0
2012-03-26 13:40:00,31.89,31.91,31.89,31.91,2800.0,26.6148,26.6315,26.6148,26.6315,2800.0
2012-03-26 13:45:00,31.91,31.91,31.9,31.91,900.0,26.6315,26.6315,26.6231,26.6315,900.0
2012-03-26 13:50:00,31.9,31.91,31.9,31.9,1300.0,26.6231,26.6315,26.6231,26.6231,1300.0
2012-03-26 13:55:00,31.91,31.91,31.9,31.91,4200.0,26.6315,26.6315,26.6231,26.6315,4200.0
2012-03-26 14:00:00,31.9,31.91,31.89,31.9,4500.0,26.6231,26.6315,26.6148,26.6231,4500.0
2012-03-26 14:05:00,31.89,31.9,31.87,31.87,5900.0,26.6148,26.6231,26.5981,26.5981,5900.0
2012-03-26 14:10:00,31.88,31.91,31.88,31.91,8300.0,26.6064,26.6315,26.6064,26.6315,8300.0
2012-03-26 14:15:00,31.91,31.91,31.9,31.9,1300.0,26.6315,26.6315,26.6231,26.6231,1300.0
2012-03-26 14:20:00,31.9,31.95,31.9,31.95,6100.0,26.6231,26.6649,26.6231,26.6649,6100.0
2012-03-26 14:25:00,31.95,31.96,31.89,31.89,17100.0,26.6649,26.6732,26.6148,26.6148,17100.0
2012-03-26 14:30:00,31.89,31.9,31.89,31.9,3500.0,26.6148,26.6231,26.6148,26.6231,3500.0
2012-03-26 14:35:00,31.89,31.89,31.85,31.85,9200.0,26.6148,26.6148,26.5814,26.5814,9200.0
2012-03-26 14:40:00,31.85,31.88,31.85,31.88,6800.0,26.5814,26.6064,26.5814,26.6064,6800.0
2012-03-26 14:45:00,31.89,31.89,31.87,31.88,3200.0,26.6148,26.6148,26.5981,26.6064,3200.0
2012-03-26 14:50:00,31.87,31.89,31.87,31.89,4600.0,26.5981,26.6148,26.5981,26.6148,4600.0
2012-03-26 14:55:00,31.89,31.91,31.88,31.89,10700.0,26.6148,26.6315,26.6064,26.6148,10700.0
2012-03-26 15:00:00,31.89,31.91,31.88,31.9,8900.0,26.6148,26.6315,26.6064,26.6231,8900.0
2012-03-26 15:05:00,31.91,31.91,31.89,31.89,13300.0,26.6315,26.6315,26.6148,26.6148,13300.0
2012-03-26 15:10:00,31.88,31.89,31.88,31.88,5100.0,26.6064,26.6148,26.6064,26.6064,5100.0
2012-03-26 15:15:00,31.88,31.93,31.86,31.92,59500.0,26.6064,26.6482,26.5897,26.6398,59500.0
2012-03-26 15:20:00,31.93,31.94,31.88,31.88,31300.0,26.6482,26.6565,26.6064,26.6064,31300.0
2012-03-26 15:25:00,31.89,31.89,31.85,31.85,13300.0,26.6148,26.6148,26.5814,26.5814,13300.0
2012-03-26 15:30:00,31.86,31.88,31.84,31.88,8000.0,26.5897,26.6064,26.5731,26.6064,8000.0
2012-03-26 15:35:00,31.87,31.91,31.87,31.91,11500.0,26.5981,26.6315,26.5981,26.6315,11500.0
2012-03-26 15:40:00,31.91,31.91,31.9,31.91,4800.0,26.6315,26.6315,26.6231,26.6315,4800.0
2012-03-26 15:45:00,31.91,31.95,31.9,31.95,12000.0,26.6315,26.6649,26.6231,26.6649,12000.0
2012-03-26 15:50:00,31.94,31.97,31.92,31.93,29600.0,26.6565,26.6815,26.6398,26.6482,29600.0
2012-03-26 15:55:00,31.93,31.99,31.93,31.99,32600.0,26.6482,26.6982,26.6482,26.6982,32600.0
2012-03-27 09:30:00,32.0,32.0,31.92,31.95,18400.0,26.7066,26.7066,26.6398,26.6649,18400.0
2012-03-27 09:35:00,31.95,31.97,31.94,31.97,7800.0,26.6649,26.6815,26.6565,26.6815,7800.0
2012-03-27 09:40:00,31.97,32.0,31.95,31.97,14000.0,26.6815,26.7066,26.6649,26.6815,14000.0
2012-03-27 09:45:00,31.97,31.98,31.97,31.98,3900.0,26.6815,26.6899,26.6815,26.6899,3900.0
2012-03-27 09:50:00,31.98,31.98,31.97,31.98,1800.0,26.6899,26.6899,26.6815,26.6899,1800.0
2012-03-27 09:55:00,31.98,31.98,31.97,31.98,37300.0,26.6899,26.6899,26.6815,26.6899,37300.0
2012-03-27 10:00:00,31.98,31.98,31.9,31.9,12600.0,26.6899,26.6899,26.6231,26.6231,12600.0
2012-03-27 10:05:00,31.93,31.93,31.91,31.92,3800.0,26.6482,26.6482,26.6315,26.6398,3800.0
2012-03-27 10:10:00,31.93,31.94,31.92,31.94,6900.0,26.6482,26.6565,26.6398,26.6565,6900.0
2012-03-27 10:15:00,31.94,31.97,31.93,31.97,5700.0,26.6565,26.6815,26.6482,26.6815,5700.0
2012-03-27 10:20:00,31.98,31.98,31.94,31.94,4400.0,26.6899,26.6899,26.6565,26.6565,4400.0
2012-03-27 10:25:00,31.94,31.95,31.89,31.92,6700.0,26.6565,26.6649,26.6148,26.6398,6700.0
2012-03-27 10:30:00,31.93,31.94,31.91,31.92,4400.0,26.6482,26.6565,26.6315,26.6398,4400.0
2012-03-27 10:35:00,31.93,31.93,31.89,31.9,5900.0,26.6482,26.6482,26.6148,26.6231,5900.0
2012-03-27 10:40:00,31.9,31.94,31.9,31.94,3900.0,26.6231,26.6565,26.6231,26.6565,3900.0
2012-03-27 10:45:00,31.94,31.97,31.94,31.96,5200.0,26.6565,26.6815,26.6565,26.6732,5200.0
2012-03-27 10:50:00,31.95,31.95,31.88,31.89,4500.0,26.6649,26.6649,26.6064,26.6148,4500.0
2012-03-27 10:55:00,31.89,31.9,31.88,31.88,3800.0,26.6148,26.6231,26.6064,26.6064,3800.0
2012-03-27 11:00:00,31.89,31.9,31.88,31.89,4000.0,26.6148,26.6231,26.6064,26.6148,4000.0
2012-03-27 11:05:00,31.89,31.9,31.86,31.9,8700.0,26.6148,26.6231,26.5897,26.6231,8700.0
2012-03-27 11:10:00,31.9,31.93,31.9,31.92,4100.0,26.6231,26.6482,26.6231,26.6398,4100.0
2012-03-27 11:15:00,31.92,31.93,31.92,31.93,1000.0,26.6398,26.6482,26.6398,26.6482,1000.0
2012-03-27 11:20:00,31.92,31.94,31.91,31.91,6200.0,26.6398,26.6565,26.6315,26.6315,6200.0
2012-03-27 11:25:00,31.9,31.9,31.84,31.84,3400.0,26.6231,26.6231,26.5731,26.5731,3400.0
2012-03-27 11:30:00,31.84,31.84,31.76,31.77,17700.0,26.5731,26.5731,26.5063,26.5146,17700.0
2012-03-27 11:35:00,31.76,31.76,31.7,31.7,12200.0,26.5063,26.5063,26.4562,26.4562,12200.0
2012-03-27 11:40:00,31.69,31.7,31.65,31.68,20800.0,26.4479,26.4562,26.4145,26.4395,20800.0
2012-03-27 11:45:00,31.68,31.68,31.63,31.63,11900.0,26.4395,26.4395,26.3978,26.3978,11900.0
2012-03-27 11:50:00,31.63,31.63,31.6,31.62,10200.0,26.3978,26.3978,26.3728,26.3894,10200.0
2012-03-27 11:55:00,31.62,31.63,31.59,31.6,16800.0,26.3894,26.3978,26.3644,26.3728,16800.0
2012-03-27 12:00:00,31.6,31.61,31.59,31.59,23300.0,26.3728,26.3811,26.3644,26.3644,23300.0
2012-03-27 12:05:00,31.59,31.61,31.58,31.6,11800.0,26.3644,26.3811,26.3561,26.3728,11800.0
2012-03-27 12:10:00,31.6,31.6,31.57,31.57,13600.0,26.3728,26.3728,26.3477,26.3477,13600.0
2012-03-27 12:15:00,31.57,31.58,31.54,31.55,12800.0,26.3477,26.3561,26.3227,26.331,12800.0
2012-03-27 12:20:00,31.55,31.58,31.55,31.56,20300.0,26.331,26.3561,26.331,26.3394,20300.0
2012-03-27 12:25:00,31.56,31.57,31.53,31.54,7900.0,26.3394,26.3477,26.3143,26.3227,7900.0
2012-03-27 12:30:00,31.53,31.54,31.5,31.51,7800.0,26.3143,26.3227,26.2893,26.2976,7800.0
2012-03-27 12:35:00,31.5,31.51,31.49,31.49,10800.0,26.2893,26.2976,26.2809,26.2809,10800.0
2012-03-27 12:40:00,31.49,31.5,31.49,31.5,16800.0,26.2809,26.2893,26.2809,26.2893,16800.0
2012-03-27 12:45:00,31.5,31.5,31.46,31.48,15600.0,26.2893,26.2893,26.2559,26.2726,15600.0
2012-03-27 12:50:00,31.48,31.5,31.48,31.5,5900.0,26.2726,26.2893,26.2726,26.2893,5900.0
2012-03-27 12:55:00,31.5,31.53,31.47,31.48,26100.0,26.2893,26.3143,26.2643,26.2726,26100.0
2012-03-27 13:00:00,31.48,31.49,31.47,31.48,14100.0,26.2726,26.2809,26.2643,26.2726,14100.0
2012-03-27 13:05:00,31.49,31.49,31.48,31.49,6100.0,26.2809,26.2809,26.2726,26.2809,6100.0
2012-03-27 13:10:00,31.49,31.49,31.45,31.46,15700.0,26.2809,26.2809,26.2476,26.2559,15700.0
2012-03-27 13:15:00,31.45,31.47,31.43,31.45,9300.0,26.2476,26.2643,26.2309,26.2476,9300.0
2012-03-27 13:20:00,31.45,31.46,31.44,31.46,4800.0,26.2476,26.2559,26.2392,26.2559,4800.0
2012-03-27 13:25:00,31.47,31.47,31.43,31.43,12500.0,26.2643,26.2643,26.2309,26.2309,12500.0
2012-03-27 13:30:00,31.43,31.44,31.4,31.42,41200.0,26.2309,26.2392,26.2058,26.2225,41200.0
2012-03-27 13:35:00,31.42,31.43,31.38,31.4,27100.0,26.2225,26.2309,26.1891,26.2058,27100.0
2012-03-27 13:40:00,31.4,31.4,31.35,31.36,14100.0,26.2058,26.2058,26.1641,26.1725,14100.0
2012-03-27 13:45:00,31.35,31.38,31.35,31.36,13400.0,26.1641,26.1891,26.1641,26.1725,13400.0
2012-03-27 13:50:00,31.37,31.37,31.35,31.37,10100.0,26.1808,26.1808,26.1641,26.1808,10100.0
2012-03-27 13:55:00,31.38,31.38,31.36,31.37,5900.0,26.1891,26.1891,26.1725,26.1808,5900.0
2012-03-27 14:00:00,31.37,31.38,31.37,31.38,15400.0,26.1808,26.1891,26.1808,26.1891,15400.0
2012-03-27 14:05:00,31.39,31.4,31.38,31.4,20700.0,26.1975,26.2058,26.1891,26.2058,20700.0
2012-03-27 14:10:00,31.4,31.44,31.39,31.44,12200.0,26.2058,26.2392,26.1975,26.2392,12200.0
2012-03-27 14:15:00,31.43,31.44,31.42,31.43,16600.0,26.2309,26.2392,26.2225,26.2309,16600.0
2012-03-27 14:20:00,31.43,31.43,31.41,31.42,13800.0,26.2309,26.2309,26.2142,26.2225,13800.0
2012-03-27 14:25:00,31.41,31.43,31.41,31.43,4600.0,26.2142,26.2309,26.2142,26.2309,4600.0
2012-03-27 14:30:00,31.43,31.49,31.43,31.49,7600.0,26.2309,26.2809,26.2309,26.2809,7600.0
2012-03-27 14:35:00,31.49,31.5,31.48,31.5,12300.0,26.2809,26.2893,26.2726,26.2893,12300.0
2012-03-27 14:40:00,31.5,31.55,31.49,31.55,9000.0,26.2893,26.331,26.2809,26.331,9000.0
2012-03-27 14:45:00,31.56,31.6,31.52,31.53,49700.0,26.3394,26.3728,26.306,26.3143,49700.0
2012-03-27 14:50:00,31.54,31.55,31.48,31.49,29700.0,26.3227,26.331,26.2726,26.2809,29700.0
2012-03-27 14:55:00,31.49,31.5,31.44,31.47,37500.0,26.2809,26.2893,26.2392,26.2643,37500.0
2012-03-27 15:00:00,31.48,31.48,31.46,31.46,15000.0,26.2726,26.2726,26.2559,26.2559,15000.0
2012-03-27 15:05:00,31.46,31.47,31.43,31.46,22900.0,26.2559,26.2643,26.2309,26.2559,22900.0
2012-03-27 15:10:00,31.47,31.5,31.46,31.49,33600.0,26.2643,26.2893,26.2559,26.2809,33600.0
2012-03-27 15:15:00,31.49,31.5,31.46,31.47,27700.0,26.2809,26.2893,26.2559,26.2643,27700.0
2012-03-27 15:20:00,31.46,31.49,31.45,31.49,54500.0,26.2559,26.2809,26.2476,26.2809,54500.0
2012-03-27 15:25:00,31.48,31.49,31.46,31.47,16300.0,26.2726,26.2809,26.2559,26.2643,16300.0
2012-03-27 15:30:00,31.46,31.5,31.46,31.49,19000.0,26.2559,26.2893,26.2559,26.2809,19000.0
2012-03-27 15:35:00,31.5,31.52,31.45,31.51,37800.0,26.2893,26.306,26.2476,26.2976,37800.0
2012-03-27 15:40:00,31.51,31.56,31.5,31.55,50800.0,26.2976,26.3394,26.2893,26.331,50800.0
2012-03-27 15:45:00,31.55,31.59,31.53,31.56,75700.0,26.331,26.3644,26.3143,26.3394,75700.0
2012-03-27 15:50:00,31.57,31.57,31.53,31.54,26000.0,26.3477,26.3477,26.3143,26.3227,26000.0
2012-03-27 15:55:00,31.54,31.55,31.51,31.51,45300.0,26.3227,26.331,26.2976,26.2976,45300.0
2012-03-28 09:30:00,31.07,31.08,30.87,30.92,76600.0,25.9304,25.9388,25.7635,25.8052,76600.0
2012-03-28 09:35:00,30.92,31.04,30.92,30.97,32000.0,25.8052,25.9054,25.8052,25.847,32000.0
2012-03-28 09:40:00,30.97,31.1,30.91,30.92,30700.0,25.847,25.9555,25.7969,25.8052,30700.0
2012-03-28 09:45:00,30.92,30.92,30.76,30.77,32200.0,25.8052,25.8052,25.6717,25.68,32200.0
2012-03-28 09:50:00,30.77,30.8,30.68,30.69,22800.0,25.68,25.7051,25.6049,25.6133,22800.0
2012-03-28 09:55:00,30.68,30.7,30.64,30.68,11200.0,25.6049,25.6216,25.5716,25.6049,11200.0
2012-03-28 10:00:00,30.68,30.74,30.68,30.74,118600.0,25.6049,25.655,25.6049,25.655,118600.0
2012-03-28 10:05:00,30.74,30.81,30.74,30.8,17000.0,25.655,25.7134,25.655,25.7051,17000.0
2012-03-28 10:10:00,30.79,30.79,30.75,30.77,15100.0,25.6967,25.6967,25.6634,25.68,15100.0
2012-03-28 10:15:00,30.77,30.79,30.75,30.78,11800.0,25.68,25.6967,25.6634,25.6884,11800.0
2012-03-28 10:20:00,30.77,30.79,30.76,30.76,10600.0,25.68,25.6967,25.6717,25.6717,10600.0
2012-03-28 10:25:00,30.76,30.81,30.75,30.75,24100.0,25.6717,25.7134,25.6634,25.6634,24100.0
2012-03-28 10:30:00,30.76,30.8,30.75,30.75,17400.0,25.6717,25.7051,25.6634,25.6634,17400.0
2012-03-28 10:35:00,30.75,30.76,30.65,30.65,40700.0,25.6634,25.6717,25.5799,25.5799,40700.0
2012-03-28 10:40:00,30.64,30.67,30.6,30.62,8200.0,25.5716,25.5966,25.5382,25.5549,8200.0
2012-03-28 10:45:00,30.61,30.62,30.57,30.57,5200.0,25.5465,25.5549,25.5131,25.5131,5200.0
2012-03-28 10:50:00,30.58,30.58,30.55,30.55,15500.0,25.5215,25.5215,25.4964,25.4964,15500.0
2012-03-28 10:55:00,30.55,30.56,30.53,30.54,12100.0,25.4964,25.5048,25.4797,25.4881,12100.0
2012-03-28 11:00:00,30.55,30.58,30.55,30.57,10100.0,25.4964,25.5215,25.4964,25.5131,10100.0
2012-03-28 11:05:00,30.58,30.66,30.57,30.65,13000.0,25.5215,25.5882,25.5131,25.5799,13000.0
2012-03-28 11:10:00,30.66,30.71,30.65,30.7,9500.0,25.5882,25.63,25.5799,25.6216,9500.0
2012-03-28 11:15:00,30.7,30.72,30.7,30.71,7100.0,25.6216,25.6383,25.6216,25.63,7100.0
2012-03-28 11:20:00,30.7,30.71,30.68,30.68,7700.0,25.6216,25.63,25.6049,25.6049,7700.0
2012-03-28 11:25:00,30.68,30.71,30.65,30.69,14300.0,25.6049,25.63,25.5799,25.6133,14300.0
2012-03-28 11:30:00,30.71,30.71,30.66,30.66,13800.0,25.63,25.63,25.5882,25.5882,13800.0
2012-03-28 11:35:00,30.66,30.69,30.65,30.69,12000.0,25.5882,25.6133,25.5799,25.6133,12000.0
2012-03-28 11:40:00,30.7,30.72,30.66,30.72,13900.0,25.6216,25.6383,25.5882,25.6383,13900.0
2012-03-28 11:45:00,30.72,30.72,30.67,30.68,7500.0,25.6383,25.6383,25.5966,25.6049,7500.0
2012-03-28 11:50:00,30.69,30.69,30.65,30.65,14400.0,25.6133,25.6133,25.5799,25.5799,14400.0
2012-03-28 11:55:00,30.65,30.72,30.6,30.72,9500.0,25.5799,25.6383,25.5382,25.6383,9500.0
2012-03-28 12:00:00,30.71,30.72,30.62,30.62,7400.0,25.63,25.6383,25.5549,25.5549,7400.0
2012-03-28 12:05:00,30.63,30.7,30.63,30.69,30400.0,25.5632,25.6216,25.5632,25.6133,30400.0
2012-03-28 12:10:00,30.69,30.7,30.65,30.65,7500.0,25.6133,25.6216,25.5799,25.5799,7500.0
2012-03-28 12:15:00,30.66,30.81,30.66,30.77,16200.0,25.5882,25.7134,25.5882,25.68,16200.0
2012-03-28 12:20:00,30.77,30.82,30.77,30.8,7600.0,25.68,25.7218,25.68,25.7051,7600.0
2012-03-28 12:25:00,30.81,30.85,30.8,30.8,9600.0,25.7134,25.7468,25.7051,25.7051,9600.0
2012-03-28 12:30:00,30.81,30.84,30.77,30.77,6100.0,25.7134,25.7385,25.68,25.68,6100.0
2012-03-28 12:35:00,30.78,30.8,30.75,30.8,8000.0,25.6884,25.7051,25.6634,25.7051,8000.0
2012-03-28 12:40:00,30.81,30.81,30.79,30.79,5600.0,25.7134,25.7134,25.6967,25.6967,5600.0
2012-03-28 12:45:00,30.8,30.85,30.8,30.85,4700.0,25.7051,25.7468,25.7051,25.7468,4700.0
2012-03-28 12:50:00,30.84,30.84,30.8,30.8,3900.0,25.7385,25.7385,25.7051,25.7051,3900.0
2012-03-28 12:55:00,30.81,30.81,30.8,30.81,2900.0,25.7134,25.7134,25.7051,25.7134,2900.0
2012-03-28 13:00:00,30.8,30.83,30.8,30.82,4000.0,25.7051,25.7301,25.7051,25.7218,4000.0
2012-03-28 13:05:00,30.82,30.86,30.82,30.85,9400.0,25.7218,25.7552,25.7218,25.7468,9400.0
2012-03-28 13:10:00,30.85,30.86,30.82,30.82,6700.0,25.7468,25.7552,25.7218,25.7218,6700.0
2012-03-28 13:15:00,30.83,30.88,30.83,30.88,5800.0,25.7301,25.7719,25.7301,25.7719,5800.0
2012-03-28 13:20:00,30.88,30.88,30.77,30.79,14800.0,25.7719,25.7719,25.68,25.6967,14800.0
2012-03-28 13:25:00,30.79,30.8,30.78,30.78,6200.0,25.6967,25.7051,25.6884,25.6884,6200.0
2012-03-28 13:30:00,30.78,30.79,30.69,30.69,12500.0,25.6884,25.6967,25.6133,25.6133,12500.0
2012-03-28 13:35:00,30.69,30.69,30.65,30.66,15000.0,25.6133,25.6133,25.5799,25.5882,15000.0
2012-03-28 13:40:00,30.68,30.72,30.67,30.7,6900.0,25.6049,25.6383,25.5966,25.6216,6900.0
2012-03-28 13:45:00,30.7,30.7,30.67,30.67,4400.0,25.6216,25.6216,25.5966,25.5966,4400.0
2012-03-28 13:50:00,30.68,30.71,30.67,30.71,5500.0,25.6049,25.63,25.5966,25.63,5500.0
2012-03-28 13:55:00,30.72,30.75,30.72,30.73,3800.0,25.6383,25.6634,25.6383,25.6467,3800.0
2012-03-28 14:00:00,30.73,30.76,30.73,30.75,6700.0,25.6467,25.6717,25.6467,25.6634,6700.0
2012-03-28 14:05:00,30.74,30.74,30.69,30.73,9000.0,25.655,25.655,25.6133,25.6467,9000.0
2012-03-28 14:10:00,30.74,30.75,30.7,30.75,5700.0,25.655,25.6634,25.6216,25.6634,5700.0
2012-03-28 14:15:00,30.74,30.78,30.74,30.76,6200.0,25.655,25.6884,25.655,25.6717,6200.0
2012-03-28 14:20:00,30.76,30.8,30.74,30.79,8300.0,25.6717,25.7051,25.655,25.6967,8300.0
2012-03-28 14:25:00,30.8,30.82,30.79,30.82,7600.0,25.7051,25.7218,25.6967,25.7218,7600.0
2012-03-28 14:30:00,30.81,30.83,30.81,30.83,5000.0,25.7134,25.7301,25.7134,25.7301,5000.0
2012-03-28 14:35:00,30.84,30.84,30.81,30.82,10800.0,25.7385,25.7385,25.7134,25.7218,10800.0
2012-03-28 14:40:00,30.81,30.83,30.81,30.83,5600.0,25.7134,25.7301,25.7134,25.7301,5600.0
2012-03-28 14:45:00,30.83,30.87,30.82,30.86,5300.0,25.7301,25.7635,25.7218,25.7552,5300.0
2012-03-28 14:50:00,30.86,30.86,30.85,30.86,4100.0,25.7552,25.7552,25.7468,25.7552,4100.0
2012-03-28 14:55:00,30.86,30.89,30.86,30.89,6100.0,25.7552,25.7802,25.7552,25.7802,6100.0
2012-03-28 15:00:00,30.88,30.95,30.88,30.94,8400.0,25.7719,25.8303,25.7719,25.8219,8400.0
2012-03-28 15:05:00,30.94,30.94,30.86,30.87,11100.0,25.8219,25.8219,25.7552,25.7635,11100.0
2012-03-28 15:10:00,30.86,30.9,30.86,30.89,20000.0,25.7552,25.7885,25.7552,25.7802,20000.0
2012-03-28 15:15:00,30.89,30.92,30.87,30.92,15300.0,25.7802,25.8052,25.7635,25.8052,15300.0
2012-03-28 15:20:00,30.92,30.95,30.91,30.93,13100.0,25.8052,25.8303,25.7969,25.8136,13100.0
2012-03-28 15:25:00,30.92,30.92,30.87,30.88,14900.0,25.8052,25.8052,25.7635,25.7719,14900.0
2012-03-28 15:30:00,30.87,30.92,30.87,30.91,12500.0,25.7635,25.8052,25.7635,25.7969,12500.0
2012-03-28 15:35:00,30.9,30.93,30.86,30.93,15900.0,25.7885,25.8136,25.7552,25.8136,15900.0
2012-03-28 15:40:00,30.93,30.98,30.91,30.98,11900.0,25.8136,25.8553,25.7969,25.8553,11900.0
2012-03-28 15:45:00,30.98,31.01,30.96,30.99,21800.0,25.8553,25.8803,25.8386,25.8637,21800.0
2012-03-28 15:50:00,30.99,31.0,30.93,30.94,15200.0,25.8637,25.872,25.8136,25.8219,15200.0
2012-03-28 15:55:00,30.95,31.0,30.95,30.99,38900.0,25.8303,25.872,25.8303,25.8637,38900.0
2012-03-29 09:30:00,30.8,30.8,30.59,30.59,50900.0,25.7051,25.7051,25.5298,25.5298,50900.0
2012-03-29 09:35:00,30.67,30.68,30.6,30.63,7200.0,25.5966,25.6049,25.5382,25.5632,7200.0
2012-03-29 09:40:00,30.62,30.69,30.62,30.64,8400.0,25.5549,25.6133,25.5549,25.5716,8400.0
2012-03-29 09:45:00,30.64,30.8,30.63,30.8,4400.0,25.5716,25.7051,25.5632,25.7051,4400.0
2012-03-29 09:50:00,30.79,30.91,30.79,30.91,5800.0,25.6967,25.7969,25.6967,25.7969,5800.0
2012-03-29 09:55:00,30.9,30.91,30.77,30.84,10100.0,25.7885,25.7969,25.68,25.7385,10100.0
2012-03-29 10:00:00,30.83,30.85,30.83,30.85,3800.0,25.7301,25.7468,25.7301,25.7468,3800.0
2012-03-29 10:05:00,30.86,30.88,30.86,30.86,3000.0,25.7552,25.7719,25.7552,25.7552,3000.0
2012-03-29 10:10:00,30.87,30.87,30.84,30.84,2500.0,25.7635,25.7635,25.7385,25.7385,2500.0
2012-03-29 10:15:00,30.84,30.84,30.77,30.79,2300.0,25.7385,25.7385,25.68,25.6967,2300.0
2012-03-29 10:20:00,30.8,30.83,30.8,30.82,3300.0,25.7051,25.7301,25.7051,25.7218,3300.0
2012-03-29 10:25:00,30.82,30.83,30.77,30.77,3500.0,25.7218,25.7301,25.68,25.68,3500.0
2012-03-29 10:30:00,30.78,30.78,30.73,30.73,2900.0,25.6884,25.6884,25.6467,25.6467,2900.0
2012-03-29 10:35:00,30.73,30.73,30.72,30.72,3100.0,25.6467,25.6467,25.6383,25.6383,3100.0
2012-03-29 10:40:00,30.72,30.75,30.72,30.75,4700.0,25.6383,25.6634,25.6383,25.6634,4700.0
2012-03-29 10:45:00,30.76,30.76,30.73,30.73,4900.0,25.6717,25.6717,25.6467,25.6467,4900.0
2012-03-29 10:50:00,30.74,30.74,30.72,30.73,9300.0,25.655,25.655,25.6383,25.6467,9300.0
2012-03-29 10:55:00,30.73,30.74,30.72,30.72,6700.0,25.6467,25.655,25.6383,25.6383,6700.0
2012-03-29 11:00:00,30.72,30.75,30.71,30.75,9100.0,25.6383,25.6634,25.63,25.6634,9100.0
2012-03-29 11:05:00,30.75,30.75,30.73,30.74,3200.0,25.6634,25.6634,25.6467,25.655,3200.0
2012-03-29 11:10:00,30.74,30.78,30.74,30.78,3300.0,25.655,25.6884,25.655,25.6884,3300.0
2012-03-29 11:15:00,30.79,30.8,30.75,30.77,4500.0,25.6967,25.7051,25.6634,25.68,4500.0
2012-03-29 11:20:00,30.76,30.8,30.76,30.8,1400.0,25.6717,25.7051,25.6717,25.7051,1400.0
2012-03-29 11:25:00,30.8,30.82,30.73,30.75,4500.0,25.7051,25.7218,25.6467,25.6634,4500.0
2012-03-29 11:30:00,30.74,30.75,30.71,30.71,9100.0,25.655,25.6634,25.63,25.63,9100.0
2012-03-29 11:35:00,30.71,30.71,30.65,30.66,6000.0,25.63,25.63,25.5799,25.5882,6000.0
2012-03-29 11:40:00,30.67,30.69,30.67,30.68,2800.0,25.5966,25.6133,25.5966,25.6049,2800.0
2012-03-29 11:45:00,30.67,30.68,30.67,30.68,1500.0,25.5966,25.6049,25.5966,25.6049,1500.0
2012-03-29 11:50:00,30.68,30.69,30.68,30.68,4600.0,25.6049,25.6133,25.6049,25.6049,4600.0
2012-03-29 11:55:00,30.69,30.69,30.65,30.68,5200.0,25.6133,25.6133,25.5799,25.6049,5200.0
2012-03-29 12:00:00,30.69,30.7,30.68,30.7,1600.0,25.6133,25.6216,25.6049,25.6216,1600.0
2012-03-29 12:05:00,30.7,30.72,30.7,30.72,700.0,25.6216,25.6383,25.6216,25.6383,700.0
2012-03-29 12:10:00,30.72,30.74,30.71,30.73,2800.0,25.6383,25.655,25.63,25.6467,2800.0
2012-03-29 12:15:00,30.75,30.75,30.73,30.73,700.0,25.6634,25.6634,25.6467,25.6467,700.0
2012-03-29 12:20:00,30.73,30.73,30.7,30.72,4500.0,25.6467,25.6467,25.6216,25.6383,4500.0
2012-03-29 12:25:00,30.74,30.75,30.73,30.73,2600.0,25.655,25.6634,25.6467,25.6467,2600.0
2012-03-29 12:30:00,30.73,30.73,30.71,30.72,2800.0,25.6467,25.6467,25.63,25.6383,2800.0
2012-03-29 12:35:00,30.71,30.76,30.71,30.76,2400.0,25.63,25.6717,25.63,25.6717,2400.0
2012-03-29 12:40:00,30.77,30.78,30.76,30.76,1800.0,25.68,25.6884,25.6717,25.6717,1800.0
2012-03-29 12:45:00,30.76,30.77,30.76,30.76,1500.0,25.6717,25.68,25.6717,25.6717,1500.0
2012-03-29 12:50:00,30.77,30.83,30.77,30.82,2700.0,25.68,25.7301,25.68,25.7218,2700.0
2012-03-29 12:55:00,30.83,30.84,30.82,30.82,2400.0,25.7301,25.7385,25.7218,25.7218,2400.0
2012-03-29 13:00:00,30.84,30.88,30.82,30.88,8800.0,25.7385,25.7719,25.7218,25.7719,8800.0
2012-03-29 13:05:00,30.87,30.91,30.87,30.88,16800.0,25.7635,25.7969,25.7635,25.7719,16800.0
2012-03-29 13:10:00,30.88,30.88,30.81,30.85,2700.0,25.7719,25.7719,25.7134,25.7468,2700.0
2012-03-29 13:15:00,30.84,30.86,30.84,30.85,1600.0,25.7385,25.7552,25.7385,25.7468,1600.0
2012-03-29 13:20:00,30.84,30.86,30.84,30.84,2300.0,25.7385,25.7552,25.7385,25.7385,2300.0
2012-03-29 13:25:00,30.85,30.86,30.84,30.86,1600.0,25.7468,25.7552,25.7385,25.7552,1600.0
2012-03-29 13:30:00,30.86,30.86,30.84,30.84,1500.0,25.7552,25.7552,25.7385,25.7385,1500.0
2012-03-29 13:35:00,30.84,30.86,30.83,30.85,3600.0,25.7385,25.7552,25.7301,25.7468,3600.0
2012-03-29 13:40:00,30.86,30.86,30.81,30.81,4200.0,25.7552,25.7552,25.7134,25.7134,4200.0
2012-03-29 13:45:00,30.81,30.82,30.8,30.81,2800.0,25.7134,25.7218,25.7051,25.7134,2800.0
2012-03-29 13:50:00,30.81,30.85,30.8,30.85,3400.0,25.7134,25.7468,25.7051,25.7468,3400.0
2012-03-29 13:55:00,30.86,30.9,30.86,30.86,7800.0,25.7552,25.7885,25.7552,25.7552,7800.0
2012-03-29 14:00:00,30.87,30.94,30.87,30.9,8200.0,25.7635,25.8219,25.7635,25.7885,8200.0
2012-03-29 14:05:00,30.9,30.9,30.86,30.87,6400.0,25.7885,25.7885,25.7552,25.7635,6400.0
2012-03-29 14:10:00,30.87,30.89,30.86,30.89,6400.0,25.7635,25.7802,25.7552,25.7802,6400.0
2012-03-29 14:15:00,30.9,30.98,30.89,30.97,29000.0,25.7885,25.8553,25.7802,25.847,29000.0
2012-03-29 14:20:00,30.98,31.0,30.98,30.98,6300.0,25.8553,25.872,25.8553,25.8553,6300.0
2012-03-29 14:25:00,30.98,31.0,30.97,30.99,5700.0,25.8553,25.872,25.847,25.8637,5700.0
2012-03-29 14:30:00,31.0,31.0,30.98,31.0,13200.0,25.872,25.872,25.8553,25.872,13200.0
2012-03-29 14:35:00,31.0,31.0,30.99,30.99,4300.0,25.872,25.872,25.8637,25.8637,4300.0
2012-03-29 14:40:00,30.99,31.0,30.99,30.99,2600.0,25.8637,25.872,25.8637,25.8637,2600.0
2012-03-29 14:45:00,30.99,31.0,30.99,31.0,2800.0,25.8637,25.872,25.8637,25.872,2800.0
2012-03-29 14:50:00,30.99,31.02,30.99,31.01,9900.0,25.8637,25.8887,25.8637,25.8803,9900.0
2012-03-29 14:55:00,31.01,31.02,31.0,31.0,9400.0,25.8803,25.8887,25.872,25.872,9400.0
2012-03-29 15:00:00,31.0,31.01,30.99,30.99,4600.0,25.872,25.8803,25.8637,25.8637,4600.0
2012-03-29 15:05:00,31.0,31.0,30.98,30.99,4100.0,25.872,25.872,25.8553,25.8637,4100.0
2012-03-29 15:10:00,30.99,31.06,30.99,31.05,11700.0,25.8637,25.9221,25.8637,25.9137,11700.0
2012-03-29 15:15:00,31.05,31.08,31.05,31.08,4500.0,25.9137,25.9388,25.9137,25.9388,4500.0
2012-03-29 15:20:00,31.07,31.07,31.03,31.03,6000.0,25.9304,25.9304,25.897,25.897,6000.0
2012-03-29 15:25:00,31.03,31.04,31.0,31.04,6800.0,25.897,25.9054,25.872,25.9054,6800.0
2012-03-29 15:30:00,31.04,31.08,31.04,31.05,10700.0,25.9054,25.9388,25.9054,25.9137,10700.0
2012-03-29 15:35:00,31.06,31.07,31.03,31.03,8700.0,25.9221,25.9304,25.897,25.897,8700.0
2012-03-29 15:40:00,31.03,31.05,31.01,31.04,14100.0,25.897,25.9137,25.8803,25.9054,14100.0
2012-03-29 15:45:00,31.05,31.09,31.01,31.01,19200.0,25.9137,25.9471,25.8803,25.8803,19200.0
2012-03-29 15:50:00,31.02,31.04,31.02,31.02,13500.0,25.8887,25.9054,25.8887,25.8887,13500.0
2012-03-29 15:55:00,31.03,31.03,30.99,30.99,30300.0,25.897,25.897,25.8637,25.8637,30300.0
2012-03-30 09:30:00,31.25,31.33,31.23,31.27,6700.0,26.0806,26.1474,26.064,26.0973,6700.0
2012-03-30 09:35:00,31.27,31.27,31.14,31.24,2300.0,26.0973,26.0973,25.9888,26.0723,2300.0
2012-03-30 09:40:00,31.22,31.23,31.19,31.2,3800.0,26.0556,26.064,26.0306,26.0389,3800.0
2012-03-30 09:45:00,31.2,31.22,31.16,31.17,6500.0,26.0389,26.0556,26.0055,26.0139,6500.0
2012-03-30 09:50:00,31.18,31.25,31.17,31.25,1400.0,26.0222,26.0806,26.0139,26.0806,1400.0
2012-03-30 09:55:00,31.25,31.29,31.17,31.17,6300.0,26.0806,26.114,26.0139,26.0139,6300.0
2012-03-30 10:00:00,31.16,31.17,31.1,31.14,9200.0,26.0055,26.0139,25.9555,25.9888,9200.0
2012-03-30 10:05:00,31.13,31.21,31.13,31.21,1600.0,25.9805,26.0473,25.9805,26.0473,1600.0
2012-03-30 10:10:00,31.19,31.2,31.15,31.15,3500.0,26.0306,26.0389,25.9972,25.9972,3500.0
2012-03-30 10:15:00,31.17,31.17,31.14,31.16,2200.0,26.0139,26.0139,25.9888,26.0055,2200.0
2012-03-30 10:20:00,31.16,31.16,31.15,31.16,1000.0,26.0055,26.0055,25.9972,26.0055,1000.0
2012-03-30 10:25:00,31.16,31.16,31.09,31.13,7500.0,26.0055,26.0055,25.9471,25.9805,7500.0
2012-03-30 10:30:00,31.13,31.14,31.12,31.13,3100.0,25.9805,25.9888,25.9722,25.9805,3100.0
2012-03-30 10:35:00,31.1,31.1,31.06,31.06,1000.0,25.9555,25.9555,25.9221,25.9221,1000.0
2012-03-30 10:40:00,31.04,31.09,31.03,31.07,3000.0,25.9054,25.9471,25.897,25.9304,3000.0
2012-03-30 10:45:00,31.06,31.06,31.03,31.06,3500.0,25.9221,25.9221,25.897,25.9221,3500.0
2012-03-30 10:50:00,31.07,31.07,31.05,31.07,2500.0,25.9304,25.9304,25.9137,25.9304,2500.0
2012-03-30 10:55:00,31.08,31.08,31.02,31.04,3100.0,25.9388,25.9388,25.8887,25.9054,3100.0
2012-03-30 11:00:00,31.04,31.06,31.04,31.06,2300.0,25.9054,25.9221,25.9054,25.9221,2300.0
2012-03-30 11:05:00,31.06,31.06,31.02,31.02,5400.0,25.9221,25.9221,25.8887,25.8887,5400.0
2012-03-30 11:10:00,31.02,31.07,31.02,31.07,5100.0,25.8887,25.9304,25.8887,25.9304,5100.0
2012-03-30 11:15:00,31.06,31.09,31.06,31.09,2700.0,25.9221,25.9471,25.9221,25.9471,2700.0
2012-03-30 11:20:00,31.1,31.11,31.09,31.1,2100.0,25.9555,25.9638,25.9471,25.9555,2100.0
2012-03-30 11:25:00,31.11,31.11,31.1,31.1,1100.0,25.9638,25.9638,25.9555,25.9555,1100.0
2012-03-30 11:30:00,31.11,31.12,31.11,31.11,1000.0,25.9638,25.9722,25.9638,25.9638,1000.0
2012-03-30 11:35:00,31.12,31.13,31.12,31.13,1600.0,25.9722,25.9805,25.9722,25.9805,1600.0
2012-03-30 11:40:00,31.13,31.15,31.12,31.15,1900.0,25.9805,25.9972,25.9722,25.9972,1900.0
2012-03-30 11:45:00,31.15,31.15,31.14,31.14,1100.0,25.9972,25.9972,25.9888,25.9888,1100.0
2012-03-30 11:50:00,31.15,31.19,31.12,31.12,6700.0,25.9972,26.0306,25.9722,25.9722,6700.0
2012-03-30 11:55:00,31.11,31.11,31.1,31.1,1600.0,25.9638,25.9638,25.9555,25.9555,1600.0
2012-03-30 12:00:00,31.11,31.11,31.06,31.06,3100.0,25.9638,25.9638,25.9221,25.9221,3100.0
2012-03-30 12:05:00,31.07,31.07,31.06,31.06,1400.0,25.9304,25.9304,25.9221,25.9221,1400.0
2012-03-30 12:10:00,31.06,31.06,31.03,31.03,2100.0,25.9221,25.9221,25.897,25.897,2100.0
2012-03-30 12:15:00,31.03,31.04,31.03,31.03,1200.0,25.897,25.9054,25.897,25.897,1200.0
2012-03-30 12:20:00,31.02,31.04,31.02,31.02,2300.0,25.8887,25.9054,25.8887,25.8887,2300.0
2012-03-30 12:25:00,31.03,31.03,31.0,31.0,4400.0,25.897,25.897,25.872,25.872,4400.0
2012-03-30 12:30:00,31.0,31.0,30.98,31.0,3800.0,25.872,25.872,25.8553,25.872,3800.0
2012-03-30 12:35:00,31.01,31.01,31.0,31.01,3000.0,25.8803,25.8803,25.872,25.8803,3000.0
2012-03-30 12:40:00,31.01,31.04,31.01,31.04,1900.0,25.8803,25.9054,25.8803,25.9054,1900.0
2012-03-30 12:45:00,31.04,31.05,31.03,31.05,1300.0,25.9054,25.9137,25.897,25.9137,1300.0
2012-03-30 12:50:00,31.05,31.05,31.01,31.02,8800.0,25.9137,25.9137,25.8803,25.8887,8800.0
2012-03-30 12:55:00,31.01,31.02,30.98,30.98,13300.0,25.8803,25.8887,25.8553,25.8553,13300.0
2012-03-30 13:00:00,30.99,30.99,30.98,30.99,1700.0,25.8637,25.8637,25.8553,25.8637,1700.0
2012-03-30 13:05:00,30.99,31.0,30.98,31.0,1600.0,25.8637,25.872,25.8553,25.872,1600.0
2012-03-30 13:10:00,31.0,31.01,30.99,31.01,3300.0,25.872,25.8803,25.8637,25.8803,3300.0
2012-03-30 13:15:00,31.01,31.01,30.98,30.99,4500.0,25.8803,25.8803,25.8553,25.8637,4500.0
2012-03-30 13:20:00,30.99,31.01,30.98,30.98,11000.0,25.8637,25.8803,25.8553,25.8553,11000.0
2012-03-30 13:25:00,30.98,31.0,30.98,30.98,2200.0,25.8553,25.872,25.8553,25.8553,2200.0
2012-03-30 13:30:00,30.99,30.99,30.97,30.98,8000.0,25.8637,25.8637,25.847,25.8553,8000.0
2012-03-30 13:35:00,30.98,30.98,30.97,30.98,1600.0,25.8553,25.8553,25.847,25.8553,1600.0
2012-03-30 13:40:00,30.97,30.98,30.97,30.98,2800.0,25.847,25.8553,25.847,25.8553,2800.0
2012-03-30 13:45:00,30.97,30.98,30.94,30.96,10500.0,25.847,25.8553,25.8219,25.8386,10500.0
2012-03-30 13:50:00,30.96,30.97,30.95,30.97,3900.0,25.8386,25.847,25.8303,25.847,3900.0
2012-03-30 13:55:00,30.97,30.98,30.96,30.98,4600.0,25.847,25.8553,25.8386,25.8553,4600.0
2012-03-30 14:00:00,30.98,30.99,30.97,30.99,8200.0,25.8553,25.8637,25.847,25.8637,8200.0
2012-03-30 14:05:00,30.99,31.0,30.98,30.99,3900.0,25.8637,25.872,25.8553,25.8637,3900.0
2012-03-30 14:10:00,31.0,31.01,30.99,31.0,7500.0,25.872,25.8803,25.8637,25.872,7500.0
2012-03-30 14:15:00,31.01,31.01,31.0,31.01,3600.0,25.8803,25.8803,25.872,25.8803,3600.0
2012-03-30 14:20:00,31.0,31.01,31.0,31.01,3200.0,25.872,25.8803,25.872,25.8803,3200.0
2012-03-30 14:25:00,31.0,31.01,31.0,31.01,3700.0,25.872,25.8803,25.872,25.8803,3700.0
2012-03-30 14:30:00,31.0,31.01,31.0,31.0,6300.0,25.872,25.8803,25.872,25.872,6300.0
2012-03-30 14:35:00,31.0,31.01,31.0,31.01,6700.0,25.872,25.8803,25.872,25.8803,6700.0
2012-03-30 14:40:00,31.01,31.02,31.0,31.02,14400.0,25.8803,25.8887,25.872,25.8887,14400.0
2012-03-30 14:45:00,31.01,31.02,31.01,31.01,4300.0,25.8803,25.8887,25.8803,25.8803,4300.0
2012-03-30 14:50:00,31.02,31.02,31.01,31.02,4700.0,25.8887,25.8887,25.8803,25.8887,4700.0
2012-03-30 14:55:00,31.02,31.02,30.96,30.96,28600.0,25.8887,25.8887,25.8386,25.8386,28600.0
2012-03-30 15:00:00,30.96,31.02,30.95,31.02,39300.0,25.8386,25.8887,25.8303,25.8887,39300.0
2012-03-30 15:05:00,31.02,31.02,30.97,30.99,7600.0,25.8887,25.8887,25.847,25.8637,7600.0
2012-03-30 15:10:00,30.99,31.0,30.98,30.98,30900.0,25.8637,25.872,25.8553,25.8553,30900.0
2012-03-30 15:15:00,30.99,31.0,30.99,30.99,5700.0,25.8637,25.872,25.8637,25.8637,5700.0
2012-03-30 15:20:00,30.99,31.0,30.98,30.98,7500.0,25.8637,25.872,25.8553,25.8553,7500.0
2012-03-30 15:25:00,30.97,30.98,30.95,30.95,22000.0,25.847,25.8553,25.8303,25.8303,22000.0
2012-03-30 15:30:00,30.96,30.98,30.95,30.98,23600.0,25.8386,25.8553,25.8303,25.8553,23600.0
2012-03-30 15:35:00,30.98,30.99,30.97,30.98,25600.0,25.8553,25.8637,25.847,25.8553,25600.0
2012-03-30 15:40:00,30.98,31.04,30.98,31.03,32700.0,25.8553,25.9054,25.8553,25.897,32700.0
2012-03-30 15:45:00,31.02,31.03,31.0,31.02,22800.0,25.8887,25.897,25.872,25.8887,22800.0
2012-03-30 15:50:00,31.02,31.05,30.99,31.0,21000.0,25.8887,25.9137,25.8637,25.872,21000.0
2012-03-30 15:55:00,31.0,31.0,30.91,30.92,68800.0,25.872,25.872,25.7969,25.8052,68800.0
2012-04-02 09:30:00,31.09,31.27,31.03,31.08,61300.0,25.9471,26.0973,25.897,25.9388,61300.0
2012-04-02 09:35:00,31.12,31.29,31.08,31.27,16800.0,25.9722,26.114,25.9388,26.0973,16800.0
2012-04-02 09:40:00,31.26,31.36,31.24,31.34,7700.0,26.089,26.1725,26.0723,26.1558,7700.0
2012-04-02 09:45:00,31.35,31.39,31.3,31.34,9900.0,26.1641,26.1975,26.1224,26.1558,9900.0
2012-04-02 09:50:00,31.34,31.34,31.32,31.34,4700.0,26.1558,26.1558,26.1391,26.1558,4700.0
2012-04-02 09:55:00,31.34,31.36,31.31,31.35,29400.0,26.1558,26.1725,26.1307,26.1641,29400.0
2012-04-02 10:00:00,31.36,31.39,31.28,31.3,22500.0,26.1725,26.1975,26.1057,26.1224,22500.0
2012-04-02 10:05:00,31.3,31.33,31.14,31.14,38600.0,26.1224,26.1474,25.9888,25.9888,38600.0
2012-04-02 10:10:00,31.17,31.3,31.17,31.3,7900.0,26.0139,26.1224,26.0139,26.1224,7900.0
2012-04-02 10:15:00,31.3,31.31,31.28,31.31,8600.0,26.1224,26.1307,26.1057,26.1307,8600.0
2012-04-02 10:20:00,31.31,31.31,31.28,31.29,4700.0,26.1307,26.1307,26.1057,26.114,4700.0
2012-04-02 10:25:00,31.3,31.3,31.29,31.3,2800.0,26.1224,26.1224,26.114,26.1224,2800.0
2012-04-02 10:30:00,31.3,31.31,31.27,31.27,12500.0,26.1224,26.1307,26.0973,26.0973,12500.0
2012-04-02 10:35:00,31.26,31.28,31.26,31.26,8500.0,26.089,26.1057,26.089,26.089,8500.0
2012-04-02 10:40:00,31.25,31.3,31.25,31.3,4300.0,26.0806,26.1224,26.0806,26.1224,4300.0
2012-04-02 10:45:00,31.29,31.36,31.29,31.36,6500.0,26.114,26.1725,26.114,26.1725,6500.0
2012-04-02 10:50:00,31.37,31.39,31.25,31.28,27900.0,26.1808,26.1975,26.0806,26.1057,27900.0
2012-04-02 10:55:00,31.27,31.32,31.27,31.3,3500.0,26.0973,26.1391,26.0973,26.1224,3500.0
2012-04-02 11:00:00,31.3,31.3,31.24,31.24,2700.0,26.1224,26.1224,26.0723,26.0723,2700.0
2012-04-02 11:05:00,31.26,31.26,31.23,31.26,3400.0,26.089,26.089,26.064,26.089,3400.0
2012-04-02 11:10:00,31.3,31.31,31.29,31.31,14000.0,26.1224,26.1307,26.114,26.1307,14000.0
2012-04-02 11:15:00,31.31,31.33,31.29,31.29,7700.0,26.1307,26.1474,26.114,26.114,7700.0
2012-04-02 11:20:00,31.28,31.28,31.24,31.25,4200.0,26.1057,26.1057,26.0723,26.0806,4200.0
2012-04-02 11:25:00,31.25,31.27,31.25,31.27,5100.0,26.0806,26.0973,26.0806,26.0973,5100.0
2012-04-02 11:30:00,31.27,31.3,31.26,31.3,6700.0,26.0973,26.1224,26.089,26.1224,6700.0
2012-04-02 11:35:00,31.3,31.32,31.29,31.3,3800.0,26.1224,26.1391,26.114,26.1224,3800.0
2012-04-02 11:40:00,31.31,31.31,31.28,31.29,2800.0,26.1307,26.1307,26.1057,26.114,2800.0
2012-04-02 11:45:00,31.28,31.37,31.28,31.37,2800.0,26.1057,26.1808,26.1057,26.1808,2800.0
2012-04-02 11:50:00,31.36,31.39,31.36,31.39,2900.0,26.1725,26.1975,26.1725,26.1975,2900.0
2012-04-02 11:55:00,31.39,31.41,31.38,31.4,5000.0,26.1975,26.2142,26.1891,26.2058,5000.0
2012-04-02 12:00:00,31.41,31.41,31.36,31.36,6000.0,26.2142,26.2142,26.1725,26.1725,6000.0
2012-04-02 12:05:00,31.36,31.4,31.35,31.39,3300.0,26.1725,26.2058,26.1641,26.1975,3300.0
2012-04-02 12:10:00,31.37,31.37,31.34,31.34,2800.0,26.1808,26.1808,26.1558,26.1558,2800.0
2012-04-02 12:15:00,31.33,31.34,31.3,31.31,3600.0,26.1474,26.1558,26.1224,26.1307,3600.0
2012-04-02 12:20:00,31.3,31.31,31.28,31.28,3400.0,26.1224,26.1307,26.1057,26.1057,3400.0
2012-04-02 12:25:00,31.28,31.31,31.28,31.28,2400.0,26.1057,26.1307,26.1057,26.1057,2400.0
2012-04-02 12:30:00,31.28,31.29,31.26,31.28,4300.0,26.1057,26.114,26.089,26.1057,4300.0
2012-04-02 12:35:00,31.27,31.32,31.27,31.27,7200.0,26.0973,26.1391,26.0973,26.0973,7200.0
2012-04-02 12:40:00,31.29,31.31,31.27,31.31,2700.0,26.114,26.1307,26.0973,26.1307,2700.0
2012-04-02 12:45:00,31.3,31.31,31.27,31.27,3100.0,26.1224,26.1307,26.0973,26.0973,3100.0
2012-04-02 12:50:00,31.28,31.3,31.26,31.26,3800.0,26.1057,26.1224,26.089,26.089,3800.0
2012-04-02 12:55:00,31.26,31.28,31.25,31.27,3700.0,26.089,26.1057,26.0806,26.0973,3700.0
2012-04-02 13:00:00,31.26,31.26,31.23,31.25,3400.0,26.089,26.089,26.064,26.0806,3400.0
2012-04-02 13:05:00,31.26,31.26,31.25,31.25,1300.0,26.089,26.089,26.0806,26.0806,1300.0
2012-04-02 13:10:00,31.26,31.28,31.23,31.23,8100.0,26.089,26.1057,26.064,26.064,8100.0
2012-04-02 13:15:00,31.23,31.25,31.2,31.23,13000.0,26.064,26.0806,26.0389,26.064,13000.0
2012-04-02 13:20:00,31.24,31.26,31.24,31.26,1100.0,26.0723,26.089,26.0723,26.089,1100.0
2012-04-02 13:25:00,31.26,31.26,31.25,31.25,3000.0,26.089,26.089,26.0806,26.0806,3000.0
2012-04-02 13:30:00,31.26,31.27,31.18,31.19,15800.0,26.089,26.0973,26.0222,26.0306,15800.0
2012-04-02 13:35:00,31.18,31.22,31.17,31.17,11400.0,26.0222,26.0556,26.0139,26.0139,11400.0
2012-04-02 13:40:00,31.17,31.18,31.17,31.18,2700.0,26.0139,26.0222,26.0139,26.0222,2700.0
2012-04-02 13:45:00,31.17,31.2,31.17,31.2,4700.0,26.0139,26.0389,26.0139,26.0389,4700.0
2012-04-02 13:50:00,31.19,31.2,31.19,31.19,2900.0,26.0306,26.0389,26.0306,26.0306,2900.0
2012-04-02 13:55:00,31.19,31.22,31.19,31.22,3700.0,26.0306,26.0556,26.0306,26.0556,3700.0
2012-04-02 14:00:00,31.22,31.23,31.21,31.23,3400.0,26.0556,26.064,26.0473,26.064,3400.0
2012-04-02 14:05:00,31.23,31.23,31.22,31.23,4700.0,26.064,26.064,26.0556,26.064,4700.0
2012-04-02 14:10:00,31.22,31.22,31.21,31.22,2100.0,26.0556,26.0556,26.0473,26.0556,2100.0
2012-04-02 14:15:00,31.22,31.24,31.21,31.21,15400.0,26.0556,26.0723,26.0473,26.0473,15400.0
2012-04-02 14:20:00,31.21,31.21,31.2,31.2,1000.0,26.0473,26.0473,26.0389,26.0389,1000.0
2012-04-02 14:25:00,31.2,31.2,31.18,31.18,3900.0,26.0389,26.0389,26.0222,26.0222,3900.0
2012-04-02 14:30:00,31.19,31.19,31.17,31.18,4000.0,26.0306,26.0306,26.0139,26.0222,4000.0
2012-04-02 14:35:00,31.19,31.21,31.19,31.21,1500.0,26.0306,26.0473,26.0306,26.0473,1500.0
2012-04-02 14:40:00,31.21,31.24,31.2,31.23,5500.0,26.0473,26.0723,26.0389,26.064,5500.0
2012-04-02 14:45:00,31.23,31.24,31.22,31.23,4900.0,26.064,26.0723,26.0556,26.064,4900.0
2012-04-02 14:50:00,31.23,31.24,31.21,31.24,7100.0,26.064,26.0723,26.0473,26.0723,7100.0
2012-04-02 14:55:00,31.23,31.24,31.22,31.23,4000.0,26.064,26.0723,26.0556,26.064,4000.0
2012-04-02 15:00:00,31.23,31.25,31.22,31.22,5400.0,26.064,26.0806,26.0556,26.0556,5400.0
2012-04-02 15:05:00,31.23,31.26,31.22,31.26,3800.0,26.064,26.089,26.0556,26.089,3800.0
2012-04-02 15:10:00,31.26,31.27,31.25,31.27,5200.0,26.089,26.0973,26.0806,26.0973,5200.0
2012-04-02 15:15:00,31.26,31.27,31.23,31.25,14100.0,26.089,26.0973,26.064,26.0806,14100.0
2012-04-02 15:20:00,31.24,31.28,31.24,31.28,10300.0,26.0723,26.1057,26.0723,26.1057,10300.0
2012-04-02 15:25:00,31.29,31.29,31.24,31.25,9000.0,26.114,26.114,26.0723,26.0806,9000.0
2012-04-02 15:30:00,31.25,31.25,31.18,31.19,12700.0,26.0806,26.0806,26.0222,26.0306,12700.0
2012-04-02 15:35:00,31.19,31.19,31.16,31.16,8000.0,26.0306,26.0306,26.0055,26.0055,8000.0
2012-04-02 15:40:00,31.17,31.17,31.12,31.13,10400.0,26.0139,26.0139,25.9722,25.9805,10400.0
2012-04-02 15:45:00,31.12,31.13,31.06,31.07,28900.0,25.9722,25.9805,25.9221,25.9304,28900.0
2012-04-02 15:50:00,31.07,31.12,31.04,31.11,42200.0,25.9304,25.9722,25.9054,25.9638,42200.0
2012-04-02 15:55:00,31.11,31.11,31.07,31.08,54700.0,25.9638,25.9638,25.9304,25.9388,54700.0
2012-04-03 09:30:00,31.17,31.5,31.12,31.49,37300.0,26.0139,26.2893,25.9722,26.2809,37300.0
2012-04-03 09:35:00,31.48,31.52,31.44,31.52,22300.0,26.2726,26.306,26.2392,26.306,22300.0
2012-04-03 09:40:00,31.52,31.54,31.49,31.51,8200.0,26.306,26.3227,26.2809,26.2976,8200.0
2012-04-03 09:45:00,31.51,31.51,31.46,31.49,8900.0,26.2976,26.2976,26.2559,26.2809,8900.0
2012-04-03 09:50:00,31.47,31.51,31.45,31.45,11900.0,26.2643,26.2976,26.2476,26.2476,11900.0
2012-04-03 09:55:00,31.46,31.5,31.4,31.46,7500.0,26.2559,26.2893,26.2058,26.2559,7500.0
2012-04-03 10:00:00,31.45,31.51,31.4,31.48,9300.0,26.2476,26.2976,26.2058,26.2726,9300.0
2012-04-03 10:05:00,31.47,31.5,31.44,31.47,34000.0,26.2643,26.2893,26.2392,26.2643,34000.0
2012-04-03 10:10:00,31.47,31.47,31.44,31.46,10000.0,26.2643,26.2643,26.2392,26.2559,10000.0
2012-04-03 10:15:00,31.46,31.46,31.39,31.45,13700.0,26.2559,26.2559,26.1975,26.2476,13700.0
2012-04-03 10:20:00,31.43,31.5,31.43,31.5,3800.0,26.2309,26.2893,26.2309,26.2893,3800.0
2012-04-03 10:25:00,31.51,31.55,31.51,31.53,6700.0,26.2976,26.331,26.2976,26.3143,6700.0
2012-04-03 10:30:00,31.51,31.56,31.5,31.56,4000.0,26.2976,26.3394,26.2893,26.3394,4000.0
2012-04-03 10:35:00,31.57,31.63,31.56,31.63,14600.0,26.3477,26.3978,26.3394,26.3978,14600.0
2012-04-03 10:40:00,31.63,31.66,31.62,31.63,14000.0,26.3978,26.4228,26.3894,26.3978,14000.0
2012-04-03 10:45:00,31.63,31.65,31.57,31.58,11200.0,26.3978,26.4145,26.3477,26.3561,11200.0
2012-04-03 10:50:00,31.58,31.58,31.57,31.58,1300.0,26.3561,26.3561,26.3477,26.3561,1300.0
2012-04-03 10:55:00,31.58,31.6,31.57,31.59,13700.0,26.3561,26.3728,26.3477,26.3644,13700.0
2012-04-03 11:00:00,31.6,31.61,31.5,31.51,19400.0,26.3728,26.3811,26.2893,26.2976,19400.0
2012-04-03 11:05:00,31.5,31.51,31.49,31.5,1800.0,26.2893,26.2976,26.2809,26.2893,1800.0
2012-04-03 11:10:00,31.49,31.49,31.43,31.45,7700.0,26.2809,26.2809,26.2309,26.2476,7700.0
2012-04-03 11:15:00,31.44,31.44,31.42,31.43,3900.0,26.2392,26.2392,26.2225,26.2309,3900.0
2012-04-03 11:20:00,31.44,31.47,31.43,31.47,3300.0,26.2392,26.2643,26.2309,26.2643,3300.0
2012-04-03 11:25:00,31.47,31.47,31.43,31.44,4800.0,26.2643,26.2643,26.2309,26.2392,4800.0
2012-04-03 11:30:00,31.42,31.42,31.37,31.4,7300.0,26.2225,26.2225,26.1808,26.2058,7300.0
2012-04-03 11:35:00,31.42,31.42,31.38,31.39,3600.0,26.2225,26.2225,26.1891,26.1975,3600.0
2012-04-03 11:40:00,31.4,31.43,31.39,31.43,4500.0,26.2058,26.2309,26.1975,26.2309,4500.0
2012-04-03 11:45:00,31.43,31.46,31.43,31.46,3300.0,26.2309,26.2559,26.2309,26.2559,3300.0
2012-04-03 11:50:00,31.46,31.46,31.43,31.43,5900.0,26.2559,26.2559,26.2309,26.2309,5900.0
2012-04-03 11:55:00,31.44,31.48,31.44,31.44,6700.0,26.2392,26.2726,26.2392,26.2392,6700.0
2012-04-03 12:00:00,31.46,31.48,31.45,31.46,6300.0,26.2559,26.2726,26.2476,26.2559,6300.0
2012-04-03 12:05:00,31.47,31.48,31.44,31.45,5200.0,26.2643,26.2726,26.2392,26.2476,5200.0
2012-04-03 12:10:00,31.46,31.46,31.42,31.45,4200.0,26.2559,26.2559,26.2225,26.2476,4200.0
2012-04-03 12:15:00,31.45,31.49,31.45,31.45,7300.0,26.2476,26.2809,26.2476,26.2476,7300.0
2012-04-03 12:20:00,31.45,31.47,31.44,31.47,6300.0,26.2476,26.2643,26.2392,26.2643,6300.0
2012-04-03 12:25:00,31.47,31.47,31.46,31.46,2000.0,26.2643,26.2643,26.2559,26.2559,2000.0
2012-04-03 12:30:00,31.46,31.47,31.41,31.42,9900.0,26.2559,26.2643,26.2142,26.2225,9900.0
2012-04-03 12:35:00,31.41,31.42,31.4,31.42,5500.0,26.2142,26.2225,26.2058,26.2225,5500.0
2012-04-03 12:40:00,31.42,31.42,31.39,31.39,2500.0,26.2225,26.2225,26.1975,26.1975,2500.0
2012-04-03 12:45:00,31.39,31.4,31.38,31.4,4800.0,26.1975,26.2058,26.1891,26.2058,4800.0
2012-04-03 12:50:00,31.4,31.41,31.38,31.4,7900.0,26.2058,26.2142,26.1891,26.2058,7900.0
2012-04-03 12:55:00,31.4,31.4,31.36,31.36,15500.0,26.2058,26.2058,26.1725,26.1725,15500.0
2012-04-03 13:00:00,31.36,31.36,31.33,31.36,11800.0,26.1725,26.1725,26.1474,26.1725,11800.0
2012-04-03 13:05:00,31.38,31.38,31.35,31.36,2400.0,26.1891,26.1891,26.1641,26.1725,2400.0
2012-04-03 13:10:00,31.36,31.36,31.34,31.36,3400.0,26.1725,26.1725,26.1558,26.1725,3400.0
2012-04-03 13:15:00,31.36,31.36,31.36,31.36,700.0,26.1725,26.1725,26.1725,26.1725,700.0
2012-04-03 13:20:00,31.35,31.36,31.35,31.36,2700.0,26.1641,26.1725,26.1641,26.1725,2700.0
2012-04-03 13:25:00,31.36,31.36,31.34,31.36,3200.0,26.1725,26.1725,26.1558,26.1725,3200.0
2012-04-03 13:30:00,31.36,31.36,31.35,31.36,4900.0,26.1725,26.1725,26.1641,26.1725,4900.0
2012-04-03 13:35:00,31.37,31.37,31.34,31.35,7400.0,26.1808,26.1808,26.1558,26.1641,7400.0
2012-04-03 13:40:00,31.34,31.34,31.32,31.32,2200.0,26.1558,26.1558,26.1391,26.1391,2200.0
2012-04-03 13:45:00,31.33,31.36,31.33,31.36,2500.0,26.1474,26.1725,26.1474,26.1725,2500.0
2012-04-03 13:50:00,31.36,31.38,31.36,31.38,7900.0,26.1725,26.1891,26.1725,26.1891,7900.0
2012-04-03 13:55:00,31.38,31.38,31.36,31.36,4800.0,26.1891,26.1891,26.1725,26.1725,4800.0
2012-04-03 14:00:00,31.35,31.35,31.29,31.29,14900.0,26.1641,26.1641,26.114,26.114,14900.0
2012-04-03 14:05:00,31.28,31.35,31.27,31.31,4800.0,26.1057,26.1641,26.0973,26.1307,4800.0
2012-04-03 14:10:00,31.3,31.33,31.22,31.31,6800.0,26.1224,26.1474,26.0556,26.1307,6800.0
2012-04-03 14:15:00,31.3,31.31,31.26,31.3,6000.0,26.1224,26.1307,26.089,26.1224,6000.0
2012-04-03 14:20:00,31.3,31.3,31.24,31.25,9100.0,26.1224,26.1224,26.0723,26.0806,9100.0
2012-04-03 14:25:00,31.25,31.26,31.19,31.2,15500.0,26.0806,26.089,26.0306,26.0389,15500.0
2012-04-03 14:30:00,31.2,31.21,31.17,31.19,12800.0,26.0389,26.0473,26.0139,26.0306,12800.0
2012-04-03 14:35:00,31.18,31.18,31.15,31.16,10100.0,26.0222,26.0222,25.9972,26.0055,10100.0
2012-04-03 14:40:00,31.16,31.21,31.16,31.2,9200.0,26.0055,26.0473,26.0055,26.0389,9200.0
2012-04-03 14:45:00,31.2,31.21,31.2,31.21,7600.0,26.0389,26.0473,26.0389,26.0473,7600.0
2012-04-03 14:50:00,31.22,31.29,31.22,31.28,5500.0,26.0556,26.114,26.0556,26.1057,5500.0
2012-04-03 14:55:00,31.29,31.29,31.27,31.27,7000.0,26.114,26.114,26.0973,26.0973,7000.0
2012-04-03 15:00:00,31.28,31.33,31.26,31.33,6100.0,26.1057,26.1474,26.089,26.1474,6100.0
2012-04-03 15:05:00,31.33,31.36,31.31,31.33,10700.0,26.1474,26.1725,26.1307,26.1474,10700.0
2012-04-03 15:10:00,31.32,31.34,31.32,31.34,5900.0,26.1391,26.1558,26.1391,26.1558,5900.0
2012-04-03 15:15:00,31.34,31.36,31.33,31.34,9300.0,26.1558,26.1725,26.1474,26.1558,9300.0
2012-04-03 15:20:00,31.34,31.35,31.32,31.35,7200.0,26.1558,26.1641,26.1391,26.1641,7200.0
2012-04-03 15:25:00,31.33,31.35,31.31,31.31,7600.0,26.1474,26.1641,26.1307,26.1307,7600.0
2012-04-03 15:30:00,31.31,31.35,31.31,31.34,12000.0,26.1307,26.1641,26.1307,26.1558,12000.0
2012-04-03 15:35:00,31.33,31.38,31.33,31.34,10700.0,26.1474,26.1891,26.1474,26.1558,10700.0
2012-04-03 15:40:00,31.33,31.36,31.33,31.36,10600.0,26.1474,26.1725,26.1474,26.1725,10600.0
2012-04-03 15:45:00,31.36,31.46,31.36,31.46,18000.0,26.1725,26.2559,26.1725,26.2559,18000.0
2012-04-03 15:50:00,31.45,31.47,31.4,31.47,22700.0,26.2476,26.2643,26.2058,26.2643,22700.0
2012-04-03 15:55:00,31.47,31.51,31.46,31.5,45800.0,26.2643,26.2976,26.2559,26.2893,45800.0
2012-04-04 09:30:00,31.39,31.42,31.18,31.25,31900.0,26.1975,26.2225,26.0222,26.0806,31900.0
2012-04-04 09:35:00,31.26,31.28,31.12,31.23,25200.0,26.089,26.1057,25.9722,26.064,25200.0
2012-04-04 09:40:00,31.23,31.26,31.21,31.26,4300.0,26.064,26.089,26.0473,26.089,4300.0
2012-04-04 09:45:00,31.26,31.27,31.21,31.23,6900.0,26.089,26.0973,26.0473,26.064,6900.0
2012-04-04 09:50:00,31.22,31.22,31.16,31.18,13800.0,26.0556,26.0556,26.0055,26.0222,13800.0
2012-04-04 09:55:00,31.18,31.19,31.14,31.18,9200.0,26.0222,26.0306,25.9888,26.0222,9200.0
2012-04-04 10:00:00,31.17,31.2,31.16,31.18,4700.0,26.0139,26.0389,26.0055,26.0222,4700.0
2012-04-04 10:05:00,31.17,31.19,31.16,31.17,6200.0,26.0139,26.0306,26.0055,26.0139,6200.0
2012-04-04 10:10:00,31.17,31.19,31.16,31.18,3100.0,26.0139,26.0306,26.0055,26.0222,3100.0
2012-04-04 10:15:00,31.17,31.19,31.16,31.19,5600.0,26.0139,26.0306,26.0055,26.0306,5600.0
2012-04-04 10:20:00,31.18,31.2,31.15,31.2,9100.0,26.0222,26.0389,25.9972,26.0389,9100.0
2012-04-04 10:25:00,31.18,31.18,31.11,31.12,7000.0,26.0222,26.0222,25.9638,25.9722,7000.0
2012-04-04 10:30:00,31.12,31.12,31.08,31.1,12200.0,25.9722,25.9722,25.9388,25.9555,12200.0
2012-04-04 10:35:00,31.1,31.12,31.09,31.11,10900.0,25.9555,25.9722,25.9471,25.9638,10900.0
2012-04-04 10:40:00,31.11,31.14,31.07,31.07,12600.0,25.9638,25.9888,25.9304,25.9304,12600.0
2012-04-04 10:45:00,31.08,31.08,31.0,31.01,24500.0,25.9388,25.9388,25.872,25.8803,24500.0
2012-04-04 10:50:00,31.01,31.01,30.97,30.98,4800.0,25.8803,25.8803,25.847,25.8553,4800.0
2012-04-04 10:55:00,31.0,31.0,30.97,30.98,3200.0,25.872,25.872,25.847,25.8553,3200.0
2012-04-04 11:00:00,30.99,30.99,30.89,30.89,20200.0,25.8637,25.8637,25.7802,25.7802,20200.0
2012-04-04 11:05:00,30.89,30.91,30.89,30.9,6800.0,25.7802,25.7969,25.7802,25.7885,6800.0
2012-04-04 11:10:00,30.9,30.93,30.9,30.91,3500.0,25.7885,25.8136,25.7885,25.7969,3500.0
2012-04-04 11:15:00,30.89,30.9,30.87,30.87,8200.0,25.7802,25.7885,25.7635,25.7635,8200.0
2012-04-04 11:20:00,30.86,30.9,30.85,30.9,4000.0,25.7552,25.7885,25.7468,25.7885,4000.0
2012-04-04 11:25:00,30.91,30.91,30.87,30.89,3700.0,25.7969,25.7969,25.7635,25.7802,3700.0
2012-04-04 11:30:00,30.89,30.92,30.88,30.88,4800.0,25.7802,25.8052,25.7719,25.7719,4800.0
2012-04-04 11:35:00,30.88,30.9,30.87,30.89,4200.0,25.7719,25.7885,25.7635,25.7802,4200.0
2012-04-04 11:40:00,30.88,30.9,30.86,30.88,6000.0,25.7719,25.7885,25.7552,25.7719,6000.0
2012-04-04 11:45:00,30.86,30.87,30.86,30.87,3000.0,25.7552,25.7635,25.7552,25.7635,3000.0
2012-04-04 11:50:00,30.87,30.91,30.87,30.89,5100.0,25.7635,25.7969,25.7635,25.7802,5100.0
2012-04-04 11:55:00,30.89,30.92,30.88,30.88,7900.0,25.7802,25.8052,25.7719,25.7719,7900.0
2012-04-04 12:00:00,30.88,30.92,30.84,30.86,28100.0,25.7719,25.8052,25.7385,25.7552,28100.0
2012-04-04 12:05:00,30.86,30.87,30.84,30.84,10300.0,25.7552,25.7635,25.7385,25.7385,10300.0
2012-04-04 12:10:00,30.84,30.87,30.84,30.87,6600.0,25.7385,25.7635,25.7385,25.7635,6600.0
2012-04-04 12:15:00,30.87,30.9,30.86,30.9,9000.0,25.7635,25.7885,25.7552,25.7885,9000.0
2012-04-04 12:20:00,30.89,30.9,30.88,30.88,7700.0,25.7802,25.7885,25.7719,25.7719,7700.0
2012-04-04 12:25:00,30.88,30.88,30.84,30.85,8300.0,25.7719,25.7719,25.7385,25.7468,8300.0
2012-04-04 12:30:00,30.85,30.86,30.83,30.84,8300.0,25.7468,25.7552,25.7301,25.7385,8300.0
2012-04-04 12:35:00,30.84,30.86,30.83,30.85,13100.0,25.7385,25.7552,25.7301,25.7468,13100.0
2012-04-04 12:40:00,30.84,30.85,30.83,30.83,7800.0,25.7385,25.7468,25.7301,25.7301,7800.0
2012-04-04 12:45:00,30.84,30.85,30.83,30.83,5200.0,25.7385,25.7468,25.7301,25.7301,5200.0
2012-04-04 12:50:00,30.84,30.88,30.83,30.88,10700.0,25.7385,25.7719,25.7301,25.7719,10700.0
2012-04-04 12:55:00,30.87,30.89,30.83,30.84,12400.0,25.7635,25.7802,25.7301,25.7385,12400.0
2012-04-04 13:00:00,30.84,30.85,30.83,30.85,6200.0,25.7385,25.7468,25.7301,25.7468,6200.0
2012-04-04 13:05:00,30.84,30.85,30.76,30.78,42900.0,25.7385,25.7468,25.6717,25.6884,42900.0
2012-04-04 13:10:00,30.77,30.77,30.73,30.74,13800.0,25.68,25.68,25.6467,25.655,13800.0
2012-04-04 13:15:00,30.74,30.78,30.74,30.76,5800.0,25.655,25.6884,25.655,25.6717,5800.0
2012-04-04 13:20:00,30.75,30.75,30.74,30.74,3700.0,25.6634,25.6634,25.655,25.655,3700.0
2012-04-04 13:25:00,30.74,30.81,30.74,30.81,24900.0,25.655,25.7134,25.655,25.7134,24900.0
2012-04-04 13:30:00,30.82,30.85,30.82,30.84,6100.0,25.7218,25.7468,25.7218,25.7385,6100.0
2012-04-04 13:35:00,30.84,30.85,30.83,30.85,2300.0,25.7385,25.7468,25.7301,25.7468,2300.0
2012-04-04 13:40:00,30.85,30.94,30.85,30.94,9300.0,25.7468,25.8219,25.7468,25.8219,9300.0
2012-04-04 13:45:00,30.94,30.97,30.93,30.94,5900.0,25.8219,25.847,25.8136,25.8219,5900.0
2012-04-04 13:50:00,30.95,30.97,30.95,30.97,2500.0,25.8303,25.847,25.8303,25.847,2500.0
2012-04-04 13:55:00,30.97,30.97,30.96,30.96,3000.0,25.847,25.847,25.8386,25.8386,3000.0
2012-04-04 14:00:00,30.96,30.96,30.95,30.96,1700.0,25.8386,25.8386,25.8303,25.8386,1700.0
2012-04-04 14:05:00,30.96,30.97,30.95,30.96,4600.0,25.8386,25.847,25.8303,25.8386,4600.0
2012-04-04 14:10:00,30.96,30.99,30.96,30.99,8900.0,25.8386,25.8637,25.8386,25.8637,8900.0
2012-04-04 14:15:00,30.99,31.02,30.99,31.01,7200.0,25.8637,25.8887,25.8637,25.8803,7200.0
2012-04-04 14:20:00,31.01,31.01,30.97,30.97,5700.0,25.8803,25.8803,25.847,25.847,5700.0
2012-04-04 14:25:00,30.98,31.0,30.97,30.99,4700.0,25.8553,25.872,25.847,25.8637,4700.0
2012-04-04 14:30:00,30.99,30.99,30.95,30.96,3100.0,25.8637,25.8637,25.8303,25.8386,3100.0
2012-04-04 14:35:00,30.95,30.96,30.89,30.91,25700.0,25.8303,25.8386,25.7802,25.7969,25700.0
2012-04-04 14:40:00,30.91,30.92,30.89,30.89,10200.0,25.7969,25.8052,25.7802,25.7802,10200.0
2012-04-04 14:45:00,30.89,30.93,30.84,30.85,57300.0,25.7802,25.8136,25.7385,25.7468,57300.0
2012-04-04 14:50:00,30.84,30.84,30.74,30.76,31000.0,25.7385,25.7385,25.655,25.6717,31000.0
2012-04-04 14:55:00,30.75,30.78,30.75,30.77,19900.0,25.6634,25.6884,25.6634,25.68,19900.0
2012-04-04 15:00:00,30.77,30.8,30.75,30.8,16400.0,25.68,25.7051,25.6634,25.7051,16400.0
2012-04-04 15:05:00,30.81,30.85,30.81,30.85,14200.0,25.7134,25.7468,25.7134,25.7468,14200.0
2012-04-04 15:10:00,30.85,30.95,30.85,30.91,38700.0,25.7468,25.8303,25.7468,25.7969,38700.0
2012-04-04 15:15:00,30.91,30.95,30.91,30.95,15200.0,25.7969,25.8303,25.7969,25.8303,15200.0
2012-04-04 15:20:00,30.95,30.95,30.91,30.94,12200.0,25.8303,25.8303,25.7969,25.8219,12200.0
2012-04-04 15:25:00,30.94,30.94,30.93,30.93,4500.0,25.8219,25.8219,25.8136,25.8136,4500.0
2012-04-04 15:30:00,30.93,30.94,30.91,30.93,14500.0,25.8136,25.8219,25.7969,25.8136,14500.0
2012-04-04 15:35:00,30.93,30.96,30.92,30.94,15100.0,25.8136,25.8386,25.8052,25.8219,15100.0
2012-04-04 15:40:00,30.93,30.94,30.88,30.91,42100.0,25.8136,25.8219,25.7719,25.7969,42100.0
2012-04-04 15:45:00,30.92,30.94,30.91,30.93,23000.0,25.8052,25.8219,25.7969,25.8136,23000.0
2012-04-04 15:50:00,30.93,30.93,30.85,30.9,33300.0,25.8136,25.8136,25.7468,25.7885,33300.0
2012-04-04 15:55:00,30.9,30.94,30.86,30.87,111000.0,25.7885,25.8219,25.7552,25.7635,111000.0
2012-04-05 09:30:00,30.75,30.78,30.57,30.62,17200.0,25.6634,25.6884,25.5131,25.5549,17200.0
2012-04-05 09:35:00,30.62,30.67,30.6,30.61,14900.0,25.5549,25.5966,25.5382,25.5465,14900.0
2012-04-05 09:40:00,30.61,30.65,30.61,30.65,3500.0,25.5465,25.5799,25.5465,25.5799,3500.0
2012-04-05 09:45:00,30.68,30.78,30.68,30.71,4500.0,25.6049,25.6884,25.6049,25.63,4500.0
2012-04-05 09:50:00,30.72,30.74,30.72,30.74,800.0,25.6383,25.655,25.6383,25.655,800.0
2012-04-05 09:55:00,30.77,30.79,30.74,30.75,3800.0,25.68,25.6967,25.655,25.6634,3800.0
2012-04-05 10:00:00,30.75,30.77,30.73,30.73,6000.0,25.6634,25.68,25.6467,25.6467,6000.0
2012-04-05 10:05:00,30.73,30.76,30.71,30.75,3500.0,25.6467,25.6717,25.63,25.6634,3500.0
2012-04-05 10:10:00,30.75,30.79,30.73,30.73,3400.0,25.6634,25.6967,25.6467,25.6467,3400.0
2012-04-05 10:15:00,30.74,30.74,30.73,30.73,1700.0,25.655,25.655,25.6467,25.6467,1700.0
2012-04-05 10:20:00,30.73,30.75,30.73,30.73,4000.0,25.6467,25.6634,25.6467,25.6467,4000.0
2012-04-05 10:25:00,30.73,30.75,30.73,30.75,5400.0,25.6467,25.6634,25.6467,25.6634,5400.0
2012-04-05 10:30:00,30.75,30.76,30.74,30.74,1600.0,25.6634,25.6717,25.655,25.655,1600.0
2012-04-05 10:35:00,30.73,30.76,30.71,30.74,3800.0,25.6467,25.6717,25.63,25.655,3800.0
2012-04-05 10:40:00,30.74,30.79,30.74,30.76,3200.0,25.655,25.6967,25.655,25.6717,3200.0
2012-04-05 10:45:00,30.78,30.8,30.77,30.79,3900.0,25.6884,25.7051,25.68,25.6967,3900.0
2012-04-05 10:50:00,30.79,30.8,30.74,30.74,3200.0,25.6967,25.7051,25.655,25.655,3200.0
2012-04-05 10:55:00,30.76,30.76,30.72,30.73,1500.0,25.6717,25.6717,25.6383,25.6467,1500.0
2012-04-05 11:00:00,30.75,30.76,30.73,30.75,3700.0,25.6634,25.6717,25.6467,25.6634,3700.0
2012-04-05 11:05:00,30.75,30.77,30.74,30.74,2900.0,25.6634,25.68,25.655,25.655,2900.0
2012-04-05 11:10:00,30.74,30.77,30.73,30.74,2100.0,25.655,25.68,25.6467,25.655,2100.0
2012-04-05 11:15:00,30.74,30.77,30.72,30.72,4300.0,25.655,25.68,25.6383,25.6383,4300.0
2012-04-05 11:20:00,30.72,30.73,30.71,30.72,3200.0,25.6383,25.6467,25.63,25.6383,3200.0
2012-04-05 11:25:00,30.72,30.74,30.72,30.74,800.0,25.6383,25.655,25.6383,25.655,800.0
2012-04-05 11:30:00,30.74,30.77,30.68,30.68,9900.0,25.655,25.68,25.6049,25.6049,9900.0
2012-04-05 11:35:00,30.7,30.7,30.66,30.68,8400.0,25.6216,25.6216,25.5882,25.6049,8400.0
2012-04-05 11:40:00,30.67,30.68,30.59,30.6,50600.0,25.5966,25.6049,25.5298,25.5382,50600.0
2012-04-05 11:45:00,30.6,30.6,30.59,30.59,14400.0,25.5382,25.5382,25.5298,25.5298,14400.0
2012-04-05 11:50:00,30.59,30.6,30.59,30.6,4300.0,25.5298,25.5382,25.5298,25.5382,4300.0
2012-04-05 11:55:00,30.6,30.62,30.6,30.62,5500.0,25.5382,25.5549,25.5382,25.5549,5500.0
2012-04-05 12:00:00,30.62,30.62,30.61,30.62,11400.0,25.5549,25.5549,25.5465,25.5549,11400.0
2012-04-05 12:05:00,30.62,30.62,30.61,30.61,7800.0,25.5549,25.5549,25.5465,25.5465,7800.0
2012-04-05 12:10:00,30.6,30.6,30.59,30.59,2600.0,25.5382,25.5382,25.5298,25.5298,2600.0
2012-04-05 12:15:00,30.6,30.6,30.59,30.59,6000.0,25.5382,25.5382,25.5298,25.5298,6000.0
2012-04-05 12:20:00,30.59,30.6,30.59,30.6,11700.0,25.5298,25.5382,25.5298,25.5382,11700.0
2012-04-05 12:25:00,30.6,30.61,30.6,30.61,2100.0,25.5382,25.5465,25.5382,25.5465,2100.0
2012-04-05 12:30:00,30.61,30.62,30.61,30.62,1700.0,25.5465,25.5549,25.5465,25.5549,1700.0
2012-04-05 12:35:00,30.62,30.63,30.62,30.63,2500.0,25.5549,25.5632,25.5549,25.5632,2500.0
2012-04-05 12:40:00,30.63,30.64,30.63,30.64,1300.0,25.5632,25.5716,25.5632,25.5716,1300.0
2012-04-05 12:45:00,30.65,30.65,30.64,30.65,700.0,25.5799,25.5799,25.5716,25.5799,700.0
2012-04-05 12:50:00,30.64,30.66,30.64,30.66,1300.0,25.5716,25.5882,25.5716,25.5882,1300.0
2012-04-05 12:55:00,30.66,30.68,30.65,30.67,2600.0,25.5882,25.6049,25.5799,25.5966,2600.0
2012-04-05 13:00:00,30.67,30.68,30.66,30.68,2500.0,25.5966,25.6049,25.5882,25.6049,2500.0
2012-04-05 13:05:00,30.68,30.69,30.68,30.69,800.0,25.6049,25.6133,25.6049,25.6133,800.0
2012-04-05 13:10:00,30.69,30.7,30.69,30.69,2800.0,25.6133,25.6216,25.6133,25.6133,2800.0
2012-04-05 13:15:00,30.7,30.7,30.67,30.67,5100.0,25.6216,25.6216,25.5966,25.5966,5100.0
2012-04-05 13:20:00,30.66,30.7,30.66,30.69,7700.0,25.5882,25.6216,25.5882,25.6133,7700.0
2012-04-05 13:25:00,30.68,30.7,30.67,30.69,2500.0,25.6049,25.6216,25.5966,25.6133,2500.0
2012-04-05 13:30:00,30.69,30.7,30.69,30.7,4500.0,25.6133,25.6216,25.6133,25.6216,4500.0
2012-04-05 13:35:00,30.7,30.7,30.7,30.7,1300.0,25.6216,25.6216,25.6216,25.6216,1300.0
2012-04-05 13:40:00,30.7,30.7,30.69,30.69,2400.0,25.6216,25.6216,25.6133,25.6133,2400.0
2012-04-05 13:45:00,30.7,30.7,30.65,30.65,8200.0,25.6216,25.6216,25.5799,25.5799,8200.0
2012-04-05 13:50:00,30.65,30.66,30.65,30.66,3400.0,25.5799,25.5882,25.5799,25.5882,3400.0
2012-04-05 13:55:00,30.66,30.66,30.64,30.65,6100.0,25.5882,25.5882,25.5716,25.5799,6100.0
2012-04-05 14:00:00,30.66,30.67,30.64,30.64,5500.0,25.5882,25.5966,25.5716,25.5716,5500.0
2012-04-05 14:05:00,30.63,30.64,30.63,30.64,1800.0,25.5632,25.5716,25.5632,25.5716,1800.0
2012-04-05 14:10:00,30.64,30.65,30.64,30.65,21400.0,25.5716,25.5799,25.5716,25.5799,21400.0
2012-04-05 14:15:00,30.65,30.66,30.64,30.66,5000.0,25.5799,25.5882,25.5716,25.5882,5000.0
2012-04-05 14:20:00,30.67,30.67,30.66,30.67,6600.0,25.5966,25.5966,25.5882,25.5966,6600.0
2012-04-05 14:25:00,30.67,30.67,30.66,30.67,1600.0,25.5966,25.5966,25.5882,25.5966,1600.0
2012-04-05 14:30:00,30.67,30.68,30.65,30.66,14700.0,25.5966,25.6049,25.5799,25.5882,14700.0
2012-04-05 14:35:00,30.66,30.66,30.65,30.65,2600.0,25.5882,25.5882,25.5799,25.5799,2600.0
2012-04-05 14:40:00,30.65,30.66,30.63,30.63,4000.0,25.5799,25.5882,25.5632,25.5632,4000.0
2012-04-05 14:45:00,30.64,30.64,30.63,30.63,1200.0,25.5716,25.5716,25.5632,25.5632,1200.0
2012-04-05 14:50:00,30.63,30.63,30.59,30.6,9300.0,25.5632,25.5632,25.5298,25.5382,9300.0
2012-04-05 14:55:00,30.6,30.6,30.59,30.6,3600.0,25.5382,25.5382,25.5298,25.5382,3600.0
2012-04-05 15:00:00,30.6,30.6,30.59,30.6,1500.0,25.5382,25.5382,25.5298,25.5382,1500.0
2012-04-05 15:05:00,30.6,30.6,30.59,30.6,1400.0,25.5382,25.5382,25.5298,25.5382,1400.0
2012-04-05 15:10:00,30.6,30.6,30.57,30.59,12400.0,25.5382,25.5382,25.5131,25.5298,12400.0
2012-04-05 15:15:00,30.59,30.6,30.59,30.6,17300.0,25.5298,25.5382,25.5298,25.5382,17300.0
2012-04-05 15:20:00,30.6,30.6,30.59,30.6,2300.0,25.5382,25.5382,25.5298,25.5382,2300.0
2012-04-05 15:25:00,30.6,30.6,30.59,30.6,3400.0,25.5382,25.5382,25.5298,25.5382,3400.0
2012-04-05 15:30:00,30.6,30.64,30.59,30.64,11600.0,25.5382,25.5716,25.5298,25.5716,11600.0
2012-04-05 15:35:00,30.65,30.69,30.64,30.69,6100.0,25.5799,25.6133,25.5716,25.6133,6100.0
2012-04-05 15:40:00,30.69,30.73,30.69,30.72,7700.0,25.6133,25.6467,25.6133,25.6383,7700.0
2012-04-05 15:45:00,30.73,30.77,30.72,30.75,26800.0,25.6467,25.68,25.6383,25.6634,26800.0
2012-04-05 15:50:00,30.74,30.77,30.74,30.77,7100.0,25.655,25.68,25.655,25.68,7100.0
2012-04-05 15:55:00,30.77,30.78,30.71,30.72,42100.0,25.68,25.6884,25.63,25.6383,42100.0
2012-04-09 09:30:00,30.26,30.4,30.16,30.34,6400.0,25.2544,25.3713,25.171,25.3212,6400.0
2012-04-09 09:35:00,30.24,30.26,30.19,30.19,2700.0,25.2377,25.2544,25.196,25.196,2700.0
2012-04-09 09:40:00,30.19,30.21,30.11,30.21,3000.0,25.196,25.2127,25.1292,25.2127,3000.0
2012-04-09 09:45:00,30.21,30.24,30.19,30.21,3900.0,25.2127,25.2377,25.196,25.2127,3900.0
2012-04-09 09:50:00,30.17,30.19,30.12,30.19,4000.0,25.1793,25.196,25.1376,25.196,4000.0
2012-04-09 09:55:00,30.15,30.16,30.13,30.13,900.0,25.1626,25.171,25.1459,25.1459,900.0
2012-04-09 10:00:00,30.15,30.17,30.14,30.17,2800.0,25.1626,25.1793,25.1543,25.1793,2800.0
2012-04-09 10:05:00,30.21,30.23,30.17,30.23,3700.0,25.2127,25.2294,25.1793,25.2294,3700.0
2012-04-09 10:10:00,30.22,30.24,30.2,30.22,7600.0,25.221,25.2377,25.2043,25.221,7600.0
2012-04-09 10:15:00,30.22,30.26,30.2,30.26,9900.0,25.221,25.2544,25.2043,25.2544,9900.0
2012-04-09 10:20:00,30.26,30.29,30.25,30.28,13900.0,25.2544,25.2795,25.2461,25.2711,13900.0
2012-04-09 10:25:00,30.3,30.36,30.3,30.36,6800.0,25.2878,25.3379,25.2878,25.3379,6800.0
2012-04-09 10:30:00,30.36,30.38,30.35,30.35,4200.0,25.3379,25.3546,25.3295,25.3295,4200.0
2012-04-09 10:35:00,30.35,30.39,30.35,30.38,7100.0,25.3295,25.3629,25.3295,25.3546,7100.0
2012-04-09 10:40:00,30.39,30.41,30.38,30.41,1800.0,25.3629,25.3796,25.3546,25.3796,1800.0
2012-04-09 10:45:00,30.42,30.46,30.41,30.44,5800.0,25.3879,25.4213,25.3796,25.4046,5800.0
2012-04-09 10:50:00,30.43,30.45,30.43,30.45,3300.0,25.3963,25.413,25.3963,25.413,3300.0
2012-04-09 10:55:00,30.45,30.46,30.41,30.46,4900.0,25.413,25.4213,25.3796,25.4213,4900.0
2012-04-09 11:00:00,30.45,30.46,30.42,30.44,4100.0,25.413,25.4213,25.3879,25.4046,4100.0
2012-04-09 11:05:00,30.44,30.44,30.42,30.43,2500.0,25.4046,25.4046,25.3879,25.3963,2500.0
2012-04-09 11:10:00,30.42,30.42,30.37,30.39,7800.0,25.3879,25.3879,25.3462,25.3629,7800.0
2012-04-09 11:15:00,30.38,30.4,30.38,30.39,3900.0,25.3546,25.3713,25.3546,25.3629,3900.0
2012-04-09 11:20:00,30.4,30.4,30.38,30.38,2600.0,25.3713,25.3713,25.3546,25.3546,2600.0
2012-04-09 11:25:00,30.38,30.39,30.38,30.38,1300.0,25.3546,25.3629,25.3546,25.3546,1300.0
2012-04-09 11:30:00,30.38,30.39,30.38,30.38,4300.0,25.3546,25.3629,25.3546,25.3546,4300.0
2012-04-09 11:35:00,30.38,30.39,30.38,30.38,3700.0,25.3546,25.3629,25.3546,25.3546,3700.0
2012-04-09 11:40:00,30.39,30.39,30.38,30.38,4400.0,25.3629,25.3629,25.3546,25.3546,4400.0
2012-04-09 11:45:00,30.38,30.39,30.38,30.39,1400.0,25.3546,25.3629,25.3546,25.3629,1400.0
2012-04-09 11:50:00,30.39,30.39,30.38,30.38,3500.0,25.3629,25.3629,25.3546,25.3546,3500.0
2012-04-09 11:55:00,30.38,30.41,30.38,30.41,3600.0,25.3546,25.3796,25.3546,25.3796,3600.0
2012-04-09 12:00:00,30.41,30.43,30.41,30.43,1400.0,25.3796,25.3963,25.3796,25.3963,1400.0
2012-04-09 12:05:00,30.43,30.43,30.41,30.42,2200.0,25.3963,25.3963,25.3796,25.3879,2200.0
2012-04-09 12:10:00,30.42,30.42,30.41,30.41,1200.0,25.3879,25.3879,25.3796,25.3796,1200.0
2012-04-09 12:15:00,30.41,30.47,30.41,30.47,2600.0,25.3796,25.4297,25.3796,25.4297,2600.0
2012-04-09 12:20:00,30.45,30.46,30.42,30.44,3500.0,25.413,25.4213,25.3879,25.4046,3500.0
2012-04-09 12:25:00,30.43,30.44,30.43,30.44,200.0,25.3963,25.4046,25.3963,25.4046,200.0
2012-04-09 12:30:00,30.43,30.44,30.42,30.42,32700.0,25.3963,25.4046,25.3879,25.3879,32700.0
2012-04-09 12:35:00,30.43,30.44,30.43,30.43,2800.0,25.3963,25.4046,25.3963,25.3963,2800.0
2012-04-09 12:40:00,30.44,30.44,30.42,30.42,6200.0,25.4046,25.4046,25.3879,25.3879,6200.0
2012-04-09 12:45:00,30.42,30.43,30.42,30.43,300.0,25.3879,25.3963,25.3879,25.3963,300.0
2012-04-09 12:50:00,30.42,30.42,30.42,30.42,700.0,25.3879,25.3879,25.3879,25.3879,700.0
2012-04-09 12:55:00,30.42,30.43,30.41,30.43,3300.0,25.3879,25.3963,25.3796,25.3963,3300.0
2012-04-09 13:00:00,30.42,30.43,30.42,30.43,700.0,25.3879,25.3963,25.3879,25.3963,700.0
2012-04-09 13:05:00,30.41,30.42,30.41,30.42,900.0,25.3796,25.3879,25.3796,25.3879,900.0
2012-04-09 13:10:00,30.42,30.42,30.39,30.41,1700.0,25.3879,25.3879,25.3629,25.3796,1700.0
2012-04-09 13:15:00,30.4,30.41,30.39,30.39,1700.0,25.3713,25.3796,25.3629,25.3629,1700.0
2012-04-09 13:20:00,30.38,30.38,30.38,30.38,2900.0,25.3546,25.3546,25.3546,25.3546,2900.0
2012-04-09 13:25:00,30.38,30.39,30.35,30.35,2500.0,25.3546,25.3629,25.3295,25.3295,2500.0
2012-04-09 13:30:00,30.34,30.35,30.33,30.34,3100.0,25.3212,25.3295,25.3128,25.3212,3100.0
2012-04-09 13:35:00,30.33,30.35,30.33,30.33,3200.0,25.3128,25.3295,25.3128,25.3128,3200.0
2012-04-09 13:40:00,30.35,30.35,30.34,30.34,2400.0,25.3295,25.3295,25.3212,25.3212,2400.0
2012-04-09 13:45:00,30.35,30.35,30.33,30.33,2100.0,25.3295,25.3295,25.3128,25.3128,2100.0
2012-04-09 13:50:00,30.34,30.35,30.32,30.34,6300.0,25.3212,25.3295,25.3045,25.3212,6300.0
2012-04-09 13:55:00,30.35,30.36,30.34,30.36,3300.0,25.3295,25.3379,25.3212,25.3379,3300.0
2012-04-09 14:00:00,30.36,30.37,30.3,30.3,6700.0,25.3379,25.3462,25.2878,25.2878,6700.0
2012-04-09 14:05:00,30.3,30.33,30.3,30.31,3700.0,25.2878,25.3128,25.2878,25.2961,3700.0
2012-04-09 14:10:00,30.33,30.33,30.3,30.31,7800.0,25.3128,25.3128,25.2878,25.2961,7800.0
2012-04-09 14:15:00,30.31,30.34,30.31,30.34,3800.0,25.2961,25.3212,25.2961,25.3212,3800.0
2012-04-09 14:20:00,30.33,30.34,30.31,30.33,5300.0,25.3128,25.3212,25.2961,25.3128,5300.0
2012-04-09 14:25:00,30.34,30.34,30.32,30.34,4000.0,25.3212,25.3212,25.3045,25.3212,4000.0
2012-04-09 14:30:00,30.34,30.34,30.32,30.33,3100.0,25.3212,25.3212,25.3045,25.3128,3100.0
2012-04-09 14:35:00,30.33,30.34,30.32,30.33,4200.0,25.3128,25.3212,25.3045,25.3128,4200.0
2012-04-09 14:40:00,30.32,30.33,30.3,30.31,5300.0,25.3045,25.3128,25.2878,25.2961,5300.0
2012-04-09 14:45:00,30.31,30.33,30.3,30.32,7900.0,25.2961,25.3128,25.2878,25.3045,7900.0
2012-04-09 14:50:00,30.32,30.36,30.32,30.34,7100.0,25.3045,25.3379,25.3045,25.3212,7100.0
2012-04-09 14:55:00,30.34,30.36,30.33,30.33,3300.0,25.3212,25.3379,25.3128,25.3128,3300.0
2012-04-09 15:00:00,30.34,30.35,30.33,30.34,3400.0,25.3212,25.3295,25.3128,25.3212,3400.0
2012-04-09 15:05:00,30.34,30.35,30.32,30.32,4900.0,25.3212,25.3295,25.3045,25.3045,4900.0
2012-04-09 15:10:00,30.32,30.37,30.32,30.37,11400.0,25.3045,25.3462,25.3045,25.3462,11400.0
2012-04-09 15:15:00,30.36,30.41,30.36,30.41,10100.0,25.3379,25.3796,25.3379,25.3796,10100.0
2012-04-09 15:20:00,30.4,30.43,30.4,30.43,10100.0,25.3713,25.3963,25.3713,25.3963,10100.0
2012-04-09 15:25:00,30.43,30.43,30.4,30.4,8500.0,25.3963,25.3963,25.3713,25.3713,8500.0
2012-04-09 15:30:00,30.4,30.4,30.37,30.39,12700.0,25.3713,25.3713,25.3462,25.3629,12700.0
2012-04-09 15:35:00,30.39,30.39,30.36,30.39,12400.0,25.3629,25.3629,25.3379,25.3629,12400.0
2012-04-09 15:40:00,30.39,30.4,30.34,30.35,31500.0,25.3629,25.3713,25.3212,25.3295,31500.0
2012-04-09 15:45:00,30.36,30.36,30.29,30.35,46000.0,25.3379,25.3379,25.2795,25.3295,46000.0
2012-04-09 15:50:00,30.35,30.38,30.34,30.36,47100.0,25.3295,25.3546,25.3212,25.3379,47100.0
2012-04-09 15:55:00,30.37,30.39,30.35,30.35,38100.0,25.3462,25.3629,25.3295,25.3295,38100.0
2012-04-10 09:30:00,30.34,30.4,30.32,30.38,24500.0,25.3212,25.3713,25.3045,25.3546,24500.0
2012-04-10 09:35:00,30.38,30.38,30.27,30.32,19700.0,25.3546,25.3546,25.2628,25.3045,19700.0
2012-04-10 09:40:00,30.36,30.39,30.36,30.37,4000.0,25.3379,25.3629,25.3379,25.3462,4000.0
2012-04-10 09:45:00,30.37,30.37,30.3,30.3,5500.0,25.3462,25.3462,25.2878,25.2878,5500.0
2012-04-10 09:50:00,30.32,30.32,30.24,30.27,1500.0,25.3045,25.3045,25.2377,25.2628,1500.0
2012-04-10 09:55:00,30.26,30.32,30.26,30.3,3600.0,25.2544,25.3045,25.2544,25.2878,3600.0
2012-04-10 10:00:00,30.3,30.3,30.25,30.26,16000.0,25.2878,25.2878,25.2461,25.2544,16000.0
2012-04-10 10:05:00,30.25,30.25,30.18,30.2,2200.0,25.2461,25.2461,25.1876,25.2043,2200.0
2012-04-10 10:10:00,30.17,30.17,30.15,30.16,1700.0,25.1793,25.1793,25.1626,25.171,1700.0
2012-04-10 10:15:00,30.16,30.18,30.16,30.18,1100.0,25.171,25.1876,25.171,25.1876,1100.0
2012-04-10 10:20:00,30.17,30.17,30.12,30.12,9000.0,25.1793,25.1793,25.1376,25.1376,9000.0
2012-04-10 10:25:00,30.13,30.18,30.13,30.18,2000.0,25.1459,25.1876,25.1459,25.1876,2000.0
2012-04-10 10:30:00,30.2,30.2,30.15,30.16,6800.0,25.2043,25.2043,25.1626,25.171,6800.0
2012-04-10 10:35:00,30.16,30.16,30.11,30.11,6800.0,25.171,25.171,25.1292,25.1292,6800.0
2012-04-10 10:40:00,30.11,30.13,30.11,30.13,4400.0,25.1292,25.1459,25.1292,25.1459,4400.0
2012-04-10 10:45:00,30.14,30.16,30.13,30.16,2200.0,25.1543,25.171,25.1459,25.171,2200.0
2012-04-10 10:50:00,30.15,30.16,30.14,30.16,2500.0,25.1626,25.171,25.1543,25.171,2500.0
2012-04-10 10:55:00,30.15,30.15,30.11,30.14,4200.0,25.1626,25.1626,25.1292,25.1543,4200.0
2012-04-10 11:00:00,30.13,30.17,30.12,30.17,1100.0,25.1459,25.1793,25.1376,25.1793,1100.0
2012-04-10 11:05:00,30.16,30.17,30.15,30.15,2400.0,25.171,25.1793,25.1626,25.1626,2400.0
2012-04-10 11:10:00,30.15,30.16,30.12,30.12,2400.0,25.1626,25.171,25.1376,25.1376,2400.0
2012-04-10 11:15:00,30.13,30.13,30.1,30.1,3300.0,25.1459,25.1459,25.1209,25.1209,3300.0
2012-04-10 11:20:00,30.1,30.1,30.09,30.09,2300.0,25.1209,25.1209,25.1125,25.1125,2300.0
2012-04-10 11:25:00,30.09,30.09,30.06,30.06,2200.0,25.1125,25.1125,25.0875,25.0875,2200.0
2012-04-10 11:30:00,30.06,30.07,30.03,30.05,3300.0,25.0875,25.0958,25.0625,25.0792,3300.0
2012-04-10 11:35:00,30.05,30.07,30.05,30.07,1700.0,25.0792,25.0958,25.0792,25.0958,1700.0
2012-04-10 11:40:00,30.06,30.08,30.05,30.06,2200.0,25.0875,25.1042,25.0792,25.0875,2200.0
2012-04-10 11:45:00,30.07,30.08,30.04,30.04,2400.0,25.0958,25.1042,25.0708,25.0708,2400.0
2012-04-10 11:50:00,30.04,30.04,29.93,29.95,26200.0,25.0708,25.0708,24.979,24.9957,26200.0
2012-04-10 11:55:00,29.96,29.96,29.93,29.94,3500.0,25.004,25.004,24.979,24.9873,3500.0
2012-04-10 12:00:00,29.95,29.98,29.95,29.98,5500.0,24.9957,25.0207,24.9957,25.0207,5500.0
2012-04-10 12:05:00,29.96,29.97,29.95,29.96,6100.0,25.004,25.0124,24.9957,25.004,6100.0
2012-04-10 12:10:00,29.96,29.99,29.94,29.99,9000.0,25.004,25.0291,24.9873,25.0291,9000.0
2012-04-10 12:15:00,29.98,30.0,29.96,30.0,6300.0,25.0207,25.0374,25.004,25.0374,6300.0
2012-04-10 12:20:00,30.0,30.01,29.96,30.0,4100.0,25.0374,25.0458,25.004,25.0374,4100.0
2012-04-10 12:25:00,29.99,29.99,29.96,29.97,3900.0,25.0291,25.0291,25.004,25.0124,3900.0
2012-04-10 12:30:00,29.97,30.0,29.96,29.97,6200.0,25.0124,25.0374,25.004,25.0124,6200.0
2012-04-10 12:35:00,29.96,29.96,29.95,29.95,2300.0,25.004,25.004,24.9957,24.9957,2300.0
2012-04-10 12:40:00,29.94,29.94,29.92,29.94,5700.0,24.9873,24.9873,24.9707,24.9873,5700.0
2012-04-10 12:45:00,29.94,29.95,29.9,29.91,5400.0,24.9873,24.9957,24.954,24.9623,5400.0
2012-04-10 12:50:00,29.9,29.91,29.84,29.85,4300.0,24.954,24.9623,24.9039,24.9122,4300.0
2012-04-10 12:55:00,29.88,29.88,29.87,29.88,1400.0,24.9373,24.9373,24.9289,24.9373,1400.0
2012-04-10 13:00:00,29.89,29.9,29.87,29.9,3000.0,24.9456,24.954,24.9289,24.954,3000.0
2012-04-10 13:05:00,29.91,29.92,29.91,29.92,2800.0,24.9623,24.9707,24.9623,24.9707,2800.0
2012-04-10 13:10:00,29.92,29.92,29.87,29.9,3700.0,24.9707,24.9707,24.9289,24.954,3700.0
2012-04-10 13:15:00,29.9,29.9,29.82,29.82,4600.0,24.954,24.954,24.8872,24.8872,4600.0
2012-04-10 13:20:00,29.82,29.88,29.82,29.88,27900.0,24.8872,24.9373,24.8872,24.9373,27900.0
2012-04-10 13:25:00,29.88,29.9,29.88,29.9,2000.0,24.9373,24.954,24.9373,24.954,2000.0
2012-04-10 13:30:00,29.9,29.9,29.88,29.9,2100.0,24.954,24.954,24.9373,24.954,2100.0
2012-04-10 13:35:00,29.89,29.9,29.86,29.9,1000.0,24.9456,24.954,24.9206,24.954,1000.0
2012-04-10 13:40:00,29.9,29.93,29.9,29.93,2000.0,24.954,24.979,24.954,24.979,2000.0
2012-04-10 13:45:00,29.94,29.96,29.94,29.96,3600.0,24.9873,25.004,24.9873,25.004,3600.0
2012-04-10 13:50:00,29.97,29.98,29.96,29.98,5200.0,25.0124,25.0207,25.004,25.0207,5200.0
2012-04-10 13:55:00,29.98,29.99,29.98,29.99,3100.0,25.0207,25.0291,25.0207,25.0291,3100.0
2012-04-10 14:00:00,29.99,30.0,29.94,29.95,5400.0,25.0291,25.0374,24.9873,24.9957,5400.0
2012-04-10 14:05:00,29.94,29.97,29.94,29.96,1700.0,24.9873,25.0124,24.9873,25.004,1700.0
2012-04-10 14:10:00,29.97,29.99,29.93,29.93,18400.0,25.0124,25.0291,24.979,24.979,18400.0
2012-04-10 14:15:00,29.92,29.95,29.91,29.91,2900.0,24.9707,24.9957,24.9623,24.9623,2900.0
2012-04-10 14:20:00,29.92,29.94,29.89,29.9,4200.0,24.9707,24.9873,24.9456,24.954,4200.0
2012-04-10 14:25:00,29.91,29.92,29.88,29.91,3500.0,24.9623,24.9707,24.9373,24.9623,3500.0
2012-04-10 14:30:00,29.92,29.95,29.9,29.92,7300.0,24.9707,24.9957,24.954,24.9707,7300.0
2012-04-10 14:35:00,29.9,29.92,29.85,29.85,2800.0,24.954,24.9707,24.9122,24.9122,2800.0
2012-04-10 14:40:00,29.87,29.94,29.87,29.92,19800.0,24.9289,24.9873,24.9289,24.9707,19800.0
2012-04-10 14:45:00,29.91,29.94,29.91,29.94,2400.0,24.9623,24.9873,24.9623,24.9873,2400.0
2012-04-10 14:50:00,29.93,29.98,29.93,29.96,4600.0,24.979,25.0207,24.979,25.004,4600.0
2012-04-10 14:55:00,29.97,29.97,29.89,29.89,3000.0,25.0124,25.0124,24.9456,24.9456,3000.0
2012-04-10 15:00:00,29.88,29.89,29.84,29.84,7400.0,24.9373,24.9456,24.9039,24.9039,7400.0
2012-04-10 15:05:00,29.85,29.85,29.82,29.83,6700.0,24.9122,24.9122,24.8872,24.8955,6700.0
2012-04-10 15:10:00,29.82,29.87,29.82,29.86,6100.0,24.8872,24.9289,24.8872,24.9206,6100.0
2012-04-10 15:15:00,29.85,29.86,29.79,29.84,13000.0,24.9122,24.9206,24.8622,24.9039,13000.0
2012-04-10 15:20:00,29.84,29.86,29.83,29.85,16300.0,24.9039,24.9206,24.8955,24.9122,16300.0
2012-04-10 15:25:00,29.85,29.86,29.8,29.82,15200.0,24.9122,24.9206,24.8705,24.8872,15200.0
2012-04-10 15:30:00,29.82,29.87,29.82,29.86,14700.0,24.8872,24.9289,24.8872,24.9206,14700.0
2012-04-10 15:35:00,29.86,29.88,29.86,29.88,8500.0,24.9206,24.9373,24.9206,24.9373,8500.0
2012-04-10 15:40:00,29.88,29.89,29.84,29.84,8600.0,24.9373,24.9456,24.9039,24.9039,8600.0
2012-04-10 15:45:00,29.84,29.88,29.83,29.87,11700.0,24.9039,24.9373,24.8955,24.9289,11700.0
2012-04-10 15:50:00,29.87,29.9,29.85,29.88,17400.0,24.9289,24.954,24.9122,24.9373,17400.0
2012-04-10 15:55:00,29.87,29.89,29.82,29.83,30300.0,24.9289,24.9456,24.8872,24.8955,30300.0
2012-04-11 09:30:00,30.22,30.42,30.22,30.33,30200.0,25.221,25.3879,25.221,25.3128,30200.0
2012-04-11 09:35:00,30.35,30.43,30.28,30.41,18400.0,25.3295,25.3963,25.2711,25.3796,18400.0
2012-04-11 09:40:00,30.38,30.48,30.36,30.48,15100.0,25.3546,25.438,25.3379,25.438,15100.0
2012-04-11 09:45:00,30.46,30.48,30.46,30.47,9700.0,25.4213,25.438,25.4213,25.4297,9700.0
2012-04-11 09:50:00,30.47,30.48,30.43,30.44,10500.0,25.4297,25.438,25.3963,25.4046,10500.0
2012-04-11 09:55:00,30.43,30.45,30.43,30.44,11300.0,25.3963,25.413,25.3963,25.4046,11300.0
2012-04-11 10:00:00,30.44,30.5,30.44,30.49,17500.0,25.4046,25.4547,25.4046,25.4464,17500.0
2012-04-11 10:05:00,30.5,30.52,30.47,30.47,8600.0,25.4547,25.4714,25.4297,25.4297,8600.0
2012-04-11 10:10:00,30.47,30.52,30.46,30.52,23700.0,25.4297,25.4714,25.4213,25.4714,23700.0
2012-04-11 10:15:00,30.52,30.56,30.52,30.56,9900.0,25.4714,25.5048,25.4714,25.5048,9900.0
2012-04-11 10:20:00,30.56,30.56,30.5,30.5,9100.0,25.5048,25.5048,25.4547,25.4547,9100.0
2012-04-11 10:25:00,30.5,30.52,30.49,30.49,8600.0,25.4547,25.4714,25.4464,25.4464,8600.0
2012-04-11 10:30:00,30.49,30.57,30.49,30.57,12600.0,25.4464,25.5131,25.4464,25.5131,12600.0
2012-04-11 10:35:00,30.56,30.56,30.49,30.49,8600.0,25.5048,25.5048,25.4464,25.4464,8600.0
2012-04-11 10:40:00,30.5,30.53,30.5,30.53,11400.0,25.4547,25.4797,25.4547,25.4797,11400.0
2012-04-11 10:45:00,30.52,30.52,30.42,30.42,12600.0,25.4714,25.4714,25.3879,25.3879,12600.0
2012-04-11 10:50:00,30.43,30.45,30.37,30.37,16400.0,25.3963,25.413,25.3462,25.3462,16400.0
2012-04-11 10:55:00,30.36,30.36,30.32,30.32,5300.0,25.3379,25.3379,25.3045,25.3045,5300.0
2012-04-11 11:00:00,30.33,30.36,30.33,30.36,9300.0,25.3128,25.3379,25.3128,25.3379,9300.0
2012-04-11 11:05:00,30.36,30.36,30.36,30.36,2500.0,25.3379,25.3379,25.3379,25.3379,2500.0
2012-04-11 11:10:00,30.36,30.36,30.26,30.26,5000.0,25.3379,25.3379,25.2544,25.2544,5000.0
2012-04-11 11:15:00,30.26,30.28,30.24,30.28,7200.0,25.2544,25.2711,25.2377,25.2711,7200.0
2012-04-11 11:20:00,30.29,30.33,30.28,30.33,5800.0,25.2795,25.3128,25.2711,25.3128,5800.0
2012-04-11 11:25:00,30.33,30.33,30.3,30.3,6200.0,25.3128,25.3128,25.2878,25.2878,6200.0
2012-04-11 11:30:00,30.29,30.31,30.27,30.31,6000.0,25.2795,25.2961,25.2628,25.2961,6000.0
2012-04-11 11:35:00,30.3,30.3,30.3,30.3,200.0,25.2878,25.2878,25.2878,25.2878,200.0
2012-04-11 11:40:00,30.3,30.3,30.28,30.29,4000.0,25.2878,25.2878,25.2711,25.2795,4000.0
2012-04-11 11:45:00,30.29,30.29,30.25,30.25,5900.0,25.2795,25.2795,25.2461,25.2461,5900.0
2012-04-11 11:50:00,30.26,30.28,30.26,30.27,2500.0,25.2544,25.2711,25.2544,25.2628,2500.0
2012-04-11 11:55:00,30.28,30.31,30.28,30.3,5800.0,25.2711,25.2961,25.2711,25.2878,5800.0
2012-04-11 12:00:00,30.29,30.29,30.26,30.26,4700.0,25.2795,25.2795,25.2544,25.2544,4700.0
2012-04-11 12:05:00,30.25,30.27,30.24,30.26,4400.0,25.2461,25.2628,25.2377,25.2544,4400.0
2012-04-11 12:10:00,30.26,30.3,30.26,30.3,22100.0,25.2544,25.2878,25.2544,25.2878,22100.0
2012-04-11 12:15:00,30.3,30.31,30.3,30.3,5800.0,25.2878,25.2961,25.2878,25.2878,5800.0
2012-04-11 12:20:00,30.3,30.3,30.3,30.3,2600.0,25.2878,25.2878,25.2878,25.2878,2600.0
2012-04-11 12:25:00,30.3,30.34,30.3,30.33,2800.0,25.2878,25.3212,25.2878,25.3128,2800.0
2012-04-11 12:30:00,30.33,30.33,30.33,30.33,300.0,25.3128,25.3128,25.3128,25.3128,300.0
2012-04-11 12:35:00,30.33,30.33,30.3,30.3,1900.0,25.3128,25.3128,25.2878,25.2878,1900.0
2012-04-11 12:40:00,30.3,30.31,30.3,30.3,1000.0,25.2878,25.2961,25.2878,25.2878,1000.0
2012-04-11 12:45:00,30.31,30.31,30.3,30.3,2600.0,25.2961,25.2961,25.2878,25.2878,2600.0
2012-04-11 12:50:00,30.3,30.31,30.29,30.31,6600.0,25.2878,25.2961,25.2795,25.2961,6600.0
2012-04-11 12:55:00,30.32,30.35,30.32,30.35,4100.0,25.3045,25.3295,25.3045,25.3295,4100.0
2012-04-11 13:00:00,30.34,30.35,30.32,30.35,6700.0,25.3212,25.3295,25.3045,25.3295,6700.0
2012-04-11 13:05:00,30.35,30.37,30.35,30.37,1900.0,25.3295,25.3462,25.3295,25.3462,1900.0
2012-04-11 13:10:00,30.37,30.38,30.36,30.37,4600.0,25.3462,25.3546,25.3379,25.3462,4600.0
2012-04-11 13:15:00,30.37,30.38,30.36,30.38,4000.0,25.3462,25.3546,25.3379,25.3546,4000.0
2012-04-11 13:20:00,30.38,30.38,30.36,30.36,4500.0,25.3546,25.3546,25.3379,25.3379,4500.0
2012-04-11 13:25:00,30.36,30.36,30.35,30.35,1200.0,25.3379,25.3379,25.3295,25.3295,1200.0
2012-04-11 13:30:00,30.35,30.36,30.32,30.34,7400.0,25.3295,25.3379,25.3045,25.3212,7400.0
2012-04-11 13:35:00,30.35,30.37,30.35,30.37,3600.0,25.3295,25.3462,25.3295,25.3462,3600.0
2012-04-11 13:40:00,30.38,30.39,30.38,30.38,4100.0,25.3546,25.3629,25.3546,25.3546,4100.0
2012-04-11 13:45:00,30.38,30.39,30.38,30.39,1800.0,25.3546,25.3629,25.3546,25.3629,1800.0
2012-04-11 13:50:00,30.4,30.43,30.39,30.43,6600.0,25.3713,25.3963,25.3629,25.3963,6600.0
2012-04-11 13:55:00,30.41,30.42,30.41,30.41,800.0,25.3796,25.3879,25.3796,25.3796,800.0
2012-04-11 14:00:00,30.41,30.41,30.39,30.39,10500.0,25.3796,25.3796,25.3629,25.3629,10500.0
2012-04-11 14:05:00,30.39,30.41,30.39,30.41,13100.0,25.3629,25.3796,25.3629,25.3796,13100.0
2012-04-11 14:10:00,30.4,30.41,30.4,30.4,2100.0,25.3713,25.3796,25.3713,25.3713,2100.0
2012-04-11 14:15:00,30.4,30.43,30.4,30.42,16300.0,25.3713,25.3963,25.3713,25.3879,16300.0
2012-04-11 14:20:00,30.42,30.46,30.42,30.43,14600.0,25.3879,25.4213,25.3879,25.3963,14600.0
2012-04-11 14:25:00,30.43,30.44,30.43,30.43,3900.0,25.3963,25.4046,25.3963,25.3963,3900.0
2012-04-11 14:30:00,30.43,30.43,30.41,30.41,8600.0,25.3963,25.3963,25.3796,25.3796,8600.0
2012-04-11 14:35:00,30.41,30.44,30.41,30.42,11100.0,25.3796,25.4046,25.3796,25.3879,11100.0
2012-04-11 14:40:00,30.42,30.43,30.41,30.41,8100.0,25.3879,25.3963,25.3796,25.3796,8100.0
2012-04-11 14:45:00,30.41,30.42,30.41,30.41,2300.0,25.3796,25.3879,25.3796,25.3796,2300.0
2012-04-11 14:50:00,30.42,30.47,30.42,30.46,25500.0,25.3879,25.4297,25.3879,25.4213,25500.0
2012-04-11 14:55:00,30.46,30.5,30.45,30.46,17800.0,25.4213,25.4547,25.413,25.4213,17800.0
2012-04-11 15:00:00,30.46,30.48,30.44,30.45,10800.0,25.4213,25.438,25.4046,25.413,10800.0
2012-04-11 15:05:00,30.44,30.46,30.44,30.45,9400.0,25.4046,25.4213,25.4046,25.413,9400.0
2012-04-11 15:10:00,30.44,30.47,30.41,30.43,25500.0,25.4046,25.4297,25.3796,25.3963,25500.0
2012-04-11 15:15:00,30.43,30.44,30.42,30.44,9200.0,25.3963,25.4046,25.3879,25.4046,9200.0
2012-04-11 15:20:00,30.43,30.43,30.41,30.42,14600.0,25.3963,25.3963,25.3796,25.3879,14600.0
2012-04-11 15:25:00,30.42,30.47,30.42,30.45,11700.0,25.3879,25.4297,25.3879,25.413,11700.0
2012-04-11 15:30:00,30.44,30.48,30.44,30.47,16100.0,25.4046,25.438,25.4046,25.4297,16100.0
2012-04-11 15:35:00,30.48,30.48,30.46,30.46,26100.0,25.438,25.438,25.4213,25.4213,26100.0
2012-04-11 15:40:00,30.46,30.48,30.46,30.46,15200.0,25.4213,25.438,25.4213,25.4213,15200.0
2012-04-11 15:45:00,30.46,30.5,30.45,30.49,42300.0,25.4213,25.4547,25.413,25.4464,42300.0
2012-04-11 15:50:00,30.49,30.53,30.48,30.48,26200.0,25.4464,25.4797,25.438,25.438,26200.0
2012-04-11 15:55:00,30.49,30.53,30.48,30.53,51900.0,25.4464,25.4797,25.438,25.4797,51900.0
2012-04-12 09:30:00,30.6,30.86,30.6,30.81,20700.0,25.5382,25.7552,25.5382,25.7134,20700.0
2012-04-12 09:35:00,30.83,30.9,30.74,30.76,7000.0,25.7301,25.7885,25.655,25.6717,7000.0
2012-04-12 09:40:00,30.77,30.86,30.66,30.71,8200.0,25.68,25.7552,25.5882,25.63,8200.0
2012-04-12 09:45:00,30.71,30.77,30.7,30.77,4200.0,25.63,25.68,25.6216,25.68,4200.0
2012-04-12 09:50:00,30.77,30.81,30.74,30.81,12700.0,25.68,25.7134,25.655,25.7134,12700.0
2012-04-12 09:55:00,30.81,30.85,30.76,30.79,6200.0,25.7134,25.7468,25.6717,25.6967,6200.0
2012-04-12 10:00:00,30.79,30.79,30.71,30.72,14100.0,25.6967,25.6967,25.63,25.6383,14100.0
2012-04-12 10:05:00,30.73,30.73,30.66,30.68,15100.0,25.6467,25.6467,25.5882,25.6049,15100.0
2012-04-12 10:10:00,30.7,30.76,30.68,30.76,10900.0,25.6216,25.6717,25.6049,25.6717,10900.0
2012-04-12 10:15:00,30.73,30.74,30.66,30.68,8800.0,25.6467,25.655,25.5882,25.6049,8800.0
2012-04-12 10:20:00,30.67,30.68,30.63,30.63,7000.0,25.5966,25.6049,25.5632,25.5632,7000.0
2012-04-12 10:25:00,30.63,30.67,30.61,30.67,5700.0,25.5632,25.5966,25.5465,25.5966,5700.0
2012-04-12 10:30:00,30.68,30.76,30.66,30.76,6500.0,25.6049,25.6717,25.5882,25.6717,6500.0
2012-04-12 10:35:00,30.76,30.77,30.75,30.77,5500.0,25.6717,25.68,25.6634,25.68,5500.0
2012-04-12 10:40:00,30.77,30.88,30.76,30.88,9900.0,25.68,25.7719,25.6717,25.7719,9900.0
2012-04-12 10:45:00,30.87,30.89,30.87,30.87,3900.0,25.7635,25.7802,25.7635,25.7635,3900.0
2012-04-12 10:50:00,30.87,30.87,30.82,30.82,6300.0,25.7635,25.7635,25.7218,25.7218,6300.0
2012-04-12 10:55:00,30.83,30.85,30.81,30.84,8500.0,25.7301,25.7468,25.7134,25.7385,8500.0
2012-04-12 11:00:00,30.84,30.9,30.84,30.88,4200.0,25.7385,25.7885,25.7385,25.7719,4200.0
2012-04-12 11:05:00,30.89,30.92,30.89,30.9,6700.0,25.7802,25.8052,25.7802,25.7885,6700.0
2012-04-12 11:10:00,30.89,30.9,30.88,30.89,2100.0,25.7802,25.7885,25.7719,25.7802,2100.0
2012-04-12 11:15:00,30.88,30.89,30.86,30.86,3500.0,25.7719,25.7802,25.7552,25.7552,3500.0
2012-04-12 11:20:00,30.87,30.89,30.83,30.89,12100.0,25.7635,25.7802,25.7301,25.7802,12100.0
2012-04-12 11:25:00,30.87,30.88,30.84,30.84,3900.0,25.7635,25.7719,25.7385,25.7385,3900.0
2012-04-12 11:30:00,30.84,30.84,30.78,30.78,16400.0,25.7385,25.7385,25.6884,25.6884,16400.0
2012-04-12 11:35:00,30.78,30.78,30.75,30.75,6000.0,25.6884,25.6884,25.6634,25.6634,6000.0
2012-04-12 11:40:00,30.75,30.75,30.72,30.74,5400.0,25.6634,25.6634,25.6383,25.655,5400.0
2012-04-12 11:45:00,30.74,30.79,30.74,30.78,6100.0,25.655,25.6967,25.655,25.6884,6100.0
2012-04-12 11:50:00,30.77,30.81,30.72,30.74,18300.0,25.68,25.7134,25.6383,25.655,18300.0
2012-04-12 11:55:00,30.74,30.76,30.73,30.74,8800.0,25.655,25.6717,25.6467,25.655,8800.0
2012-04-12 12:00:00,30.75,30.79,30.75,30.78,9200.0,25.6634,25.6967,25.6634,25.6884,9200.0
2012-04-12 12:05:00,30.78,30.8,30.77,30.79,3800.0,25.6884,25.7051,25.68,25.6967,3800.0
2012-04-12 12:10:00,30.78,30.79,30.74,30.74,6400.0,25.6884,25.6967,25.655,25.655,6400.0
2012-04-12 12:15:00,30.74,30.77,30.74,30.77,4800.0,25.655,25.68,25.655,25.68,4800.0
2012-04-12 12:20:00,30.78,30.79,30.77,30.79,1600.0,25.6884,25.6967,25.68,25.6967,1600.0
2012-04-12 12:25:00,30.78,30.8,30.77,30.78,4500.0,25.6884,25.7051,25.68,25.6884,4500.0
2012-04-12 12:30:00,30.77,30.78,30.76,30.76,5900.0,25.68,25.6884,25.6717,25.6717,5900.0
2012-04-12 12:35:00,30.76,30.77,30.75,30.77,5400.0,25.6717,25.68,25.6634,25.68,5400.0
2012-04-12 12:40:00,30.77,30.8,30.76,30.79,6200.0,25.68,25.7051,25.6717,25.6967,6200.0
2012-04-12 12:45:00,30.79,30.8,30.78,30.79,2900.0,25.6967,25.7051,25.6884,25.6967,2900.0
2012-04-12 12:50:00,30.78,30.79,30.78,30.78,1000.0,25.6884,25.6967,25.6884,25.6884,1000.0
2012-04-12 12:55:00,30.78,30.79,30.77,30.79,4500.0,25.6884,25.6967,25.68,25.6967,4500.0
2012-04-12 13:00:00,30.8,30.8,30.78,30.8,2700.0,25.7051,25.7051,25.6884,25.7051,2700.0
2012-04-12 13:05:00,30.81,30.86,30.81,30.82,6500.0,25.7134,25.7552,25.7134,25.7218,6500.0
2012-04-12 13:10:00,30.82,30.82,30.79,30.81,5700.0,25.7218,25.7218,25.6967,25.7134,5700.0
2012-04-12 13:15:00,30.82,30.85,30.82,30.85,3500.0,25.7218,25.7468,25.7218,25.7468,3500.0
2012-04-12 13:20:00,30.84,30.85,30.84,30.85,1700.0,25.7385,25.7468,25.7385,25.7468,1700.0
2012-04-12 13:25:00,30.84,30.85,30.84,30.85,4000.0,25.7385,25.7468,25.7385,25.7468,4000.0
2012-04-12 13:30:00,30.85,30.86,30.85,30.86,400.0,25.7468,25.7552,25.7468,25.7552,400.0
2012-04-12 13:35:00,30.85,30.85,30.85,30.85,800.0,25.7468,25.7468,25.7468,25.7468,800.0
2012-04-12 13:40:00,30.84,30.84,30.82,30.82,1700.0,25.7385,25.7385,25.7218,25.7218,1700.0
2012-04-12 13:45:00,30.83,30.86,30.83,30.86,2700.0,25.7301,25.7552,25.7301,25.7552,2700.0
2012-04-12 13:50:00,30.85,30.87,30.85,30.86,1600.0,25.7468,25.7635,25.7468,25.7552,1600.0
2012-04-12 13:55:00,30.86,30.86,30.81,30.83,3100.0,25.7552,25.7552,25.7134,25.7301,3100.0
2012-04-12 14:00:00,30.83,30.84,30.82,30.83,1300.0,25.7301,25.7385,25.7218,25.7301,1300.0
2012-04-12 14:05:00,30.82,30.83,30.82,30.82,2900.0,25.7218,25.7301,25.7218,25.7218,2900.0
2012-04-12 14:10:00,30.82,30.83,30.82,30.83,2200.0,25.7218,25.7301,25.7218,25.7301,2200.0
2012-04-12 14:15:00,30.83,30.85,30.82,30.85,3800.0,25.7301,25.7468,25.7218,25.7468,3800.0
2012-04-12 14:20:00,30.85,30.88,30.84,30.87,20200.0,25.7468,25.7719,25.7385,25.7635,20200.0
2012-04-12 14:25:00,30.86,30.87,30.85,30.86,1000.0,25.7552,25.7635,25.7468,25.7552,1000.0
2012-04-12 14:30:00,30.86,30.87,30.85,30.86,2600.0,25.7552,25.7635,25.7468,25.7552,2600.0
2012-04-12 14:35:00,30.86,30.86,30.85,30.86,1500.0,25.7552,25.7552,25.7468,25.7552,1500.0
2012-04-12 14:40:00,30.85,30.9,30.85,30.89,6000.0,25.7468,25.7885,25.7468,25.7802,6000.0
2012-04-12 14:45:00,30.9,30.9,30.87,30.9,3600.0,25.7885,25.7885,25.7635,25.7885,3600.0
2012-04-12 14:50:00,30.89,30.9,30.88,30.89,6600.0,25.7802,25.7885,25.7719,25.7802,6600.0
2012-04-12 14:55:00,30.9,30.91,30.9,30.9,1400.0,25.7885,25.7969,25.7885,25.7885,1400.0
2012-04-12 15:00:00,30.9,30.91,30.89,30.9,1500.0,25.7885,25.7969,25.7802,25.7885,1500.0
2012-04-12 15:05:00,30.9,30.91,30.88,30.9,10900.0,25.7885,25.7969,25.7719,25.7885,10900.0
2012-04-12 15:10:00,30.9,30.9,30.88,30.89,1900.0,25.7885,25.7885,25.7719,25.7802,1900.0
2012-04-12 15:15:00,30.89,30.89,30.85,30.87,6000.0,25.7802,25.7802,25.7468,25.7635,6000.0
2012-04-12 15:20:00,30.87,30.88,30.83,30.83,3600.0,25.7635,25.7719,25.7301,25.7301,3600.0
2012-04-12 15:25:00,30.84,30.84,30.82,30.82,3900.0,25.7385,25.7385,25.7218,25.7218,3900.0
2012-04-12 15:30:00,30.83,30.84,30.82,30.83,5100.0,25.7301,25.7385,25.7218,25.7301,5100.0
2012-04-12 15:35:00,30.83,30.85,30.83,30.85,5600.0,25.7301,25.7468,25.7301,25.7468,5600.0
2012-04-12 15:40:00,30.84,30.89,30.83,30.86,32200.0,25.7385,25.7802,25.7301,25.7552,32200.0
2012-04-12 15:45:00,30.86,30.94,30.85,30.89,29700.0,25.7552,25.8219,25.7468,25.7802,29700.0
2012-04-12 15:50:00,30.88,30.89,30.85,30.86,51400.0,25.7719,25.7802,25.7468,25.7552,51400.0
2012-04-12 15:55:00,30.86,30.86,30.84,30.85,21200.0,25.7552,25.7552,25.7385,25.7468,21200.0
2012-04-13 09:30:00,30.9,30.98,30.9,30.95,35700.0,25.7885,25.8553,25.7885,25.8303,35700.0
2012-04-13 09:35:00,30.95,31.0,30.91,30.91,17900.0,25.8303,25.872,25.7969,25.7969,17900.0
2012-04-13 09:40:00,30.92,31.04,30.92,30.98,8000.0,25.8052,25.9054,25.8052,25.8553,8000.0
2012-04-13 09:45:00,30.99,31.02,30.96,30.98,21000.0,25.8637,25.8887,25.8386,25.8553,21000.0
2012-04-13 09:50:00,30.97,30.97,30.89,30.94,5200.0,25.847,25.847,25.7802,25.8219,5200.0
2012-04-13 09:55:00,30.94,30.99,30.86,30.87,18900.0,25.8219,25.8637,25.7552,25.7635,18900.0
2012-04-13 10:00:00,30.87,30.88,30.86,30.88,13700.0,25.7635,25.7719,25.7552,25.7719,13700.0
2012-04-13 10:05:00,30.88,30.88,30.84,30.85,13200.0,25.7719,25.7719,25.7385,25.7468,13200.0
2012-04-13 10:10:00,30.85,30.86,30.84,30.85,5200.0,25.7468,25.7552,25.7385,25.7468,5200.0
2012-04-13 10:15:00,30.84,30.88,30.84,30.85,10900.0,25.7385,25.7719,25.7385,25.7468,10900.0
2012-04-13 10:20:00,30.86,30.86,30.8,30.83,30700.0,25.7552,25.7552,25.7051,25.7301,30700.0
2012-04-13 10:25:00,30.82,30.83,30.76,30.8,26000.0,25.7218,25.7301,25.6717,25.7051,26000.0
2012-04-13 10:30:00,30.81,30.82,30.73,30.73,9800.0,25.7134,25.7218,25.6467,25.6467,9800.0
2012-04-13 10:35:00,30.72,30.76,30.67,30.75,27600.0,25.6383,25.6717,25.5966,25.6634,27600.0
2012-04-13 10:40:00,30.76,30.76,30.75,30.75,5800.0,25.6717,25.6717,25.6634,25.6634,5800.0
2012-04-13 10:45:00,30.75,30.77,30.69,30.72,28400.0,25.6634,25.68,25.6133,25.6383,28400.0
2012-04-13 10:50:00,30.73,30.76,30.71,30.75,11100.0,25.6467,25.6717,25.63,25.6634,11100.0
2012-04-13 10:55:00,30.75,30.78,30.74,30.77,4000.0,25.6634,25.6884,25.655,25.68,4000.0
2012-04-13 11:00:00,30.76,30.8,30.75,30.79,8400.0,25.6717,25.7051,25.6634,25.6967,8400.0
2012-04-13 11:05:00,30.8,30.81,30.79,30.79,2000.0,25.7051,25.7134,25.6967,25.6967,2000.0
2012-04-13 11:10:00,30.8,30.82,30.78,30.82,6300.0,25.7051,25.7218,25.6884,25.7218,6300.0
2012-04-13 11:15:00,30.83,30.85,30.82,30.82,3500.0,25.7301,25.7468,25.7218,25.7218,3500.0
2012-04-13 11:20:00,30.82,30.83,30.81,30.81,1400.0,25.7218,25.7301,25.7134,25.7134,1400.0
2012-04-13 11:25:00,30.81,30.82,30.8,30.81,1100.0,25.7134,25.7218,25.7051,25.7134,1100.0
2012-04-13 11:30:00,30.8,30.8,30.77,30.8,11900.0,25.7051,25.7051,25.68,25.7051,11900.0
2012-04-13 11:35:00,30.81,30.81,30.79,30.8,3400.0,25.7134,25.7134,25.6967,25.7051,3400.0
2012-04-13 11:40:00,30.8,30.8,30.77,30.77,4600.0,25.7051,25.7051,25.68,25.68,4600.0
2012-04-13 11:45:00,30.78,30.79,30.77,30.78,15500.0,25.6884,25.6967,25.68,25.6884,15500.0
2012-04-13 11:50:00,30.78,30.78,30.77,30.78,3100.0,25.6884,25.6884,25.68,25.6884,3100.0
2012-04-13 11:55:00,30.79,30.79,30.76,30.76,3900.0,25.6967,25.6967,25.6717,25.6717,3900.0
2012-04-13 12:00:00,30.76,30.77,30.71,30.71,14700.0,25.6717,25.68,25.63,25.63,14700.0
2012-04-13 12:05:00,30.71,30.72,30.69,30.69,10200.0,25.63,25.6383,25.6133,25.6133,10200.0
2012-04-13 12:10:00,30.69,30.7,30.68,30.68,15800.0,25.6133,25.6216,25.6049,25.6049,15800.0
2012-04-13 12:15:00,30.69,30.71,30.68,30.71,4600.0,25.6133,25.63,25.6049,25.63,4600.0
2012-04-13 12:20:00,30.7,30.71,30.7,30.7,3400.0,25.6216,25.63,25.6216,25.6216,3400.0
2012-04-13 12:25:00,30.69,30.7,30.61,30.66,33600.0,25.6133,25.6216,25.5465,25.5882,33600.0
2012-04-13 12:30:00,30.66,30.7,30.65,30.7,4500.0,25.5882,25.6216,25.5799,25.6216,4500.0
2012-04-13 12:35:00,30.69,30.7,30.66,30.66,5600.0,25.6133,25.6216,25.5882,25.5882,5600.0
2012-04-13 12:40:00,30.67,30.67,30.65,30.65,2200.0,25.5966,25.5966,25.5799,25.5799,2200.0
2012-04-13 12:45:00,30.65,30.67,30.65,30.65,12500.0,25.5799,25.5966,25.5799,25.5799,12500.0
2012-04-13 12:50:00,30.65,30.67,30.65,30.66,6900.0,25.5799,25.5966,25.5799,25.5882,6900.0
2012-04-13 12:55:00,30.67,30.71,30.67,30.71,6900.0,25.5966,25.63,25.5966,25.63,6900.0
2012-04-13 13:00:00,30.7,30.71,30.69,30.7,7300.0,25.6216,25.63,25.6133,25.6216,7300.0
2012-04-13 13:05:00,30.7,30.71,30.7,30.71,8300.0,25.6216,25.63,25.6216,25.63,8300.0
2012-04-13 13:10:00,30.72,30.73,30.71,30.73,7000.0,25.6383,25.6467,25.63,25.6467,7000.0
2012-04-13 13:15:00,30.72,30.73,30.68,30.68,11800.0,25.6383,25.6467,25.6049,25.6049,11800.0
2012-04-13 13:20:00,30.68,30.68,30.64,30.64,12400.0,25.6049,25.6049,25.5716,25.5716,12400.0
2012-04-13 13:25:00,30.64,30.64,30.61,30.61,11500.0,25.5716,25.5716,25.5465,25.5465,11500.0
2012-04-13 13:30:00,30.62,30.62,30.61,30.61,5600.0,25.5549,25.5549,25.5465,25.5465,5600.0
2012-04-13 13:35:00,30.61,30.64,30.61,30.64,21900.0,25.5465,25.5716,25.5465,25.5716,21900.0
2012-04-13 13:40:00,30.64,30.65,30.63,30.64,6600.0,25.5716,25.5799,25.5632,25.5716,6600.0
2012-04-13 13:45:00,30.63,30.64,30.58,30.58,9700.0,25.5632,25.5716,25.5215,25.5215,9700.0
2012-04-13 13:50:00,30.58,30.59,30.57,30.57,6100.0,25.5215,25.5298,25.5131,25.5131,6100.0
2012-04-13 13:55:00,30.57,30.58,30.55,30.55,10000.0,25.5131,25.5215,25.4964,25.4964,10000.0
2012-04-13 14:00:00,30.57,30.57,30.54,30.55,10000.0,25.5131,25.5131,25.4881,25.4964,10000.0
2012-04-13 14:05:00,30.54,30.55,30.46,30.46,12700.0,25.4881,25.4964,25.4213,25.4213,12700.0
2012-04-13 14:10:00,30.46,30.5,30.46,30.5,13700.0,25.4213,25.4547,25.4213,25.4547,13700.0
2012-04-13 14:15:00,30.5,30.51,30.49,30.5,8500.0,25.4547,25.4631,25.4464,25.4547,8500.0
2012-04-13 14:20:00,30.5,30.51,30.47,30.5,37100.0,25.4547,25.4631,25.4297,25.4547,37100.0
2012-04-13 14:25:00,30.51,30.51,30.46,30.47,11300.0,25.4631,25.4631,25.4213,25.4297,11300.0
2012-04-13 14:30:00,30.47,30.47,30.46,30.46,6600.0,25.4297,25.4297,25.4213,25.4213,6600.0
2012-04-13 14:35:00,30.46,30.48,30.46,30.46,6300.0,25.4213,25.438,25.4213,25.4213,6300.0
2012-04-13 14:40:00,30.46,30.49,30.46,30.49,19300.0,25.4213,25.4464,25.4213,25.4464,19300.0
2012-04-13 14:45:00,30.48,30.51,30.48,30.5,13100.0,25.438,25.4631,25.438,25.4547,13100.0
2012-04-13 14:50:00,30.5,30.5,30.47,30.47,10600.0,25.4547,25.4547,25.4297,25.4297,10600.0
2012-04-13 14:55:00,30.47,30.47,30.4,30.4,18900.0,25.4297,25.4297,25.3713,25.3713,18900.0
2012-04-13 15:00:00,30.4,30.4,30.38,30.4,9600.0,25.3713,25.3713,25.3546,25.3713,9600.0
2012-04-13 15:05:00,30.4,30.41,30.38,30.39,34600.0,25.3713,25.3796,25.3546,25.3629,34600.0
2012-04-13 15:10:00,30.39,30.4,30.38,30.4,18500.0,25.3629,25.3713,25.3546,25.3713,18500.0
2012-04-13 15:15:00,30.4,30.4,30.38,30.39,10900.0,25.3713,25.3713,25.3546,25.3629,10900.0
2012-04-13 15:20:00,30.39,30.4,30.38,30.39,33400.0,25.3629,25.3713,25.3546,25.3629,33400.0
2012-04-13 15:25:00,30.39,30.39,30.36,30.37,14200.0,25.3629,25.3629,25.3379,25.3462,14200.0
2012-04-13 15:30:00,30.37,30.38,30.34,30.35,22000.0,25.3462,25.3546,25.3212,25.3295,22000.0
2012-04-13 15:35:00,30.34,30.35,30.3,30.32,43400.0,25.3212,25.3295,25.2878,25.3045,43400.0
2012-04-13 15:40:00,30.32,30.33,30.27,30.27,38300.0,25.3045,25.3128,25.2628,25.2628,38300.0
2012-04-13 15:45:00,30.28,30.34,30.26,30.27,80200.0,25.2711,25.3212,25.2544,25.2628,80200.0
2012-04-13 15:50:00,30.28,30.28,30.23,30.24,49500.0,25.2711,25.2711,25.2294,25.2377,49500.0
2012-04-13 15:55:00,30.23,30.29,30.21,30.28,88700.0,25.2294,25.2795,25.2127,25.2711,88700.0
2012-04-16 09:30:00,30.37,30.37,30.16,30.16,13300.0,25.3462,25.3462,25.171,25.171,13300.0
2012-04-16 09:35:00,30.14,30.23,30.13,30.17,4100.0,25.1543,25.2294,25.1459,25.1793,4100.0
2012-04-16 09:40:00,30.17,30.23,30.1,30.11,10500.0,25.1793,25.2294,25.1209,25.1292,10500.0
2012-04-16 09:45:00,30.1,30.18,30.09,30.12,29000.0,25.1209,25.1876,25.1125,25.1376,29000.0
2012-04-16 09:50:00,30.11,30.11,30.0,30.05,23400.0,25.1292,25.1292,25.0374,25.0792,23400.0
2012-04-16 09:55:00,30.03,30.04,29.94,30.0,17800.0,25.0625,25.0708,24.9873,25.0374,17800.0
2012-04-16 10:00:00,29.99,29.99,29.91,29.97,8700.0,25.0291,25.0291,24.9623,25.0124,8700.0
2012-04-16 10:05:00,29.98,29.98,29.92,29.96,4200.0,25.0207,25.0207,24.9707,25.004,4200.0
2012-04-16 10:10:00,29.96,29.96,29.91,29.94,30100.0,25.004,25.004,24.9623,24.9873,30100.0
2012-04-16 10:15:00,29.93,29.94,29.86,29.88,26100.0,24.979,24.9873,24.9206,24.9373,26100.0
2012-04-16 10:20:00,29.89,29.89,29.75,29.78,37200.0,24.9456,24.9456,24.8288,24.8538,37200.0
2012-04-16 10:25:00,29.77,29.82,29.7,29.81,17600.0,24.8455,24.8872,24.787,24.8789,17600.0
2012-04-16 10:30:00,29.81,29.87,29.8,29.87,19700.0,24.8789,24.9289,24.8705,24.9289,19700.0
2012-04-16 10:35:00,29.9,29.91,29.83,29.85,21300.0,24.954,24.9623,24.8955,24.9122,21300.0
2012-04-16 10:40:00,29.86,29.91,29.83,29.89,13500.0,24.9206,24.9623,24.8955,24.9456,13500.0
2012-04-16 10:45:00,29.89,29.92,29.88,29.9,26800.0,24.9456,24.9707,24.9373,24.954,26800.0
2012-04-16 10:50:00,29.91,29.92,29.91,29.92,2100.0,24.9623,24.9707,24.9623,24.9707,2100.0
2012-04-16 10:55:00,29.93,29.95,29.91,29.93,3200.0,24.979,24.9957,24.9623,24.979,3200.0
2012-04-16 11:00:00,29.93,29.95,29.92,29.93,7800.0,24.979,24.9957,24.9707,24.979,7800.0
2012-04-16 11:05:00,29.93,29.94,29.9,29.92,10300.0,24.979,24.9873,24.954,24.9707,10300.0
2012-04-16 11:10:00,29.93,29.96,29.9,29.9,12300.0,24.979,25.004,24.954,24.954,12300.0
2012-04-16 11:15:00,29.9,29.93,29.88,29.88,13000.0,24.954,24.979,24.9373,24.9373,13000.0
2012-04-16 11:20:00,29.89,29.9,29.88,29.88,20000.0,24.9456,24.954,24.9373,24.9373,20000.0
2012-04-16 11:25:00,29.89,29.91,29.89,29.91,8000.0,24.9456,24.9623,24.9456,24.9623,8000.0
2012-04-16 11:30:00,29.9,29.9,29.87,29.87,4700.0,24.954,24.954,24.9289,24.9289,4700.0
2012-04-16 11:35:00,29.86,29.88,29.85,29.87,4700.0,24.9206,24.9373,24.9122,24.9289,4700.0
2012-04-16 11:40:00,29.87,29.88,29.84,29.85,8100.0,24.9289,24.9373,24.9039,24.9122,8100.0
2012-04-16 11:45:00,29.85,29.86,29.8,29.8,9300.0,24.9122,24.9206,24.8705,24.8705,9300.0
2012-04-16 11:50:00,29.81,29.83,29.79,29.79,7100.0,24.8789,24.8955,24.8622,24.8622,7100.0
2012-04-16 11:55:00,29.8,29.8,29.79,29.8,3200.0,24.8705,24.8705,24.8622,24.8705,3200.0
2012-04-16 12:00:00,29.8,29.85,29.8,29.85,8300.0,24.8705,24.9122,24.8705,24.9122,8300.0
2012-04-16 12:05:00,29.85,29.85,29.77,29.79,13600.0,24.9122,24.9122,24.8455,24.8622,13600.0
2012-04-16 12:10:00,29.79,29.83,29.78,29.83,6800.0,24.8622,24.8955,24.8538,24.8955,6800.0
2012-04-16 12:15:00,29.84,29.87,29.84,29.85,6500.0,24.9039,24.9289,24.9039,24.9122,6500.0
2012-04-16 12:20:00,29.85,29.85,29.81,29.83,13500.0,24.9122,24.9122,24.8789,24.8955,13500.0
2012-04-16 12:25:00,29.84,29.9,29.83,29.9,4600.0,24.9039,24.954,24.8955,24.954,4600.0
2012-04-16 12:30:00,29.9,29.91,29.87,29.87,13800.0,24.954,24.9623,24.9289,24.9289,13800.0
2012-04-16 12:35:00,29.86,29.87,29.86,29.87,3400.0,24.9206,24.9289,24.9206,24.9289,3400.0
2012-04-16 12:40:00,29.87,29.88,29.87,29.88,4900.0,24.9289,24.9373,24.9289,24.9373,4900.0
2012-04-16 12:45:00,29.89,29.93,29.89,29.93,2500.0,24.9456,24.979,24.9456,24.979,2500.0
2012-04-16 12:50:00,29.92,29.96,29.92,29.95,7100.0,24.9707,25.004,24.9707,24.9957,7100.0
2012-04-16 12:55:00,29.96,29.99,29.94,29.99,15600.0,25.004,25.0291,24.9873,25.0291,15600.0
2012-04-16 13:00:00,29.97,30.0,29.97,30.0,5800.0,25.0124,25.0374,25.0124,25.0374,5800.0
2012-04-16 13:05:00,29.99,30.02,29.97,30.02,5100.0,25.0291,25.0541,25.0124,25.0541,5100.0
2012-04-16 13:10:00,30.01,30.03,30.0,30.03,4000.0,25.0458,25.0625,25.0374,25.0625,4000.0
2012-04-16 13:15:00,30.04,30.08,30.03,30.03,15200.0,25.0708,25.1042,25.0625,25.0625,15200.0
2012-04-16 13:20:00,30.03,30.04,30.01,30.02,2600.0,25.0625,25.0708,25.0458,25.0541,2600.0
2012-04-16 13:25:00,30.02,30.02,29.97,30.0,19000.0,25.0541,25.0541,25.0124,25.0374,19000.0
2012-04-16 13:30:00,30.0,30.02,29.99,30.01,8000.0,25.0374,25.0541,25.0291,25.0458,8000.0
2012-04-16 13:35:00,30.0,30.02,30.0,30.01,6800.0,25.0374,25.0541,25.0374,25.0458,6800.0
2012-04-16 13:40:00,30.0,30.01,29.97,29.98,24400.0,25.0374,25.0458,25.0124,25.0207,24400.0
2012-04-16 13:45:00,29.98,30.02,29.95,30.0,45600.0,25.0207,25.0541,24.9957,25.0374,45600.0
2012-04-16 13:50:00,30.0,30.06,30.0,30.03,3000.0,25.0374,25.0875,25.0374,25.0625,3000.0
2012-04-16 13:55:00,30.06,30.11,30.06,30.07,4400.0,25.0875,25.1292,25.0875,25.0958,4400.0
2012-04-16 14:00:00,30.09,30.1,30.04,30.05,7100.0,25.1125,25.1209,25.0708,25.0792,7100.0
2012-04-16 14:05:00,30.05,30.05,30.02,30.03,4000.0,25.0792,25.0792,25.0541,25.0625,4000.0
2012-04-16 14:10:00,30.02,30.04,30.01,30.04,9300.0,25.0541,25.0708,25.0458,25.0708,9300.0
2012-04-16 14:15:00,30.03,30.04,30.03,30.04,4100.0,25.0625,25.0708,25.0625,25.0708,4100.0
2012-04-16 14:20:00,30.03,30.04,29.99,29.99,15200.0,25.0625,25.0708,25.0291,25.0291,15200.0
2012-04-16 14:25:00,30.01,30.01,29.98,30.0,2500.0,25.0458,25.0458,25.0207,25.0374,2500.0
2012-04-16 14:30:00,30.0,30.01,29.99,30.01,10400.0,25.0374,25.0458,25.0291,25.0458,10400.0
2012-04-16 14:35:00,30.01,30.01,29.99,30.0,24000.0,25.0458,25.0458,25.0291,25.0374,24000.0
2012-04-16 14:40:00,30.01,30.01,29.99,30.0,11000.0,25.0458,25.0458,25.0291,25.0374,11000.0
2012-04-16 14:45:00,30.0,30.01,29.99,30.0,5300.0,25.0374,25.0458,25.0291,25.0374,5300.0
2012-04-16 14:50:00,30.01,30.01,29.99,30.0,8300.0,25.0458,25.0458,25.0291,25.0374,8300.0
2012-04-16 14:55:00,29.99,30.0,29.95,29.98,23300.0,25.0291,25.0374,24.9957,25.0207,23300.0
2012-04-16 15:00:00,29.99,30.01,29.96,29.97,6100.0,25.0291,25.0458,25.004,25.0124,6100.0
2012-04-16 15:05:00,29.97,30.0,29.97,29.99,11400.0,25.0124,25.0374,25.0124,25.0291,11400.0
2012-04-16 15:10:00,29.99,30.01,29.99,30.0,15300.0,25.0291,25.0458,25.0291,25.0374,15300.0
2012-04-16 15:15:00,29.99,30.0,29.98,30.0,9100.0,25.0291,25.0374,25.0207,25.0374,9100.0
2012-04-16 15:20:00,29.99,30.01,29.98,29.98,17900.0,25.0291,25.0458,25.0207,25.0207,17900.0
2012-04-16 15:25:00,29.97,29.98,29.91,29.91,13900.0,25.0124,25.0207,24.9623,24.9623,13900.0
2012-04-16 15:30:00,29.92,29.94,29.91,29.91,15300.0,24.9707,24.9873,24.9623,24.9623,15300.0
2012-04-16 15:35:00,29.9,29.97,29.9,29.94,9200.0,24.954,25.0124,24.954,24.9873,9200.0
2012-04-16 15:40:00,29.95,29.97,29.93,29.97,16900.0,24.9957,25.0124,24.979,25.0124,16900.0
2012-04-16 15:45:00,29.97,29.98,29.95,29.96,22800.0,25.0124,25.0207,24.9957,25.004,22800.0
2012-04-16 15:50:00,29.96,29.97,29.89,29.9,38400.0,25.004,25.0124,24.9456,24.954,38400.0
2012-04-16 15:55:00,29.91,30.01,29.91,29.98,117800.0,24.9623,25.0458,24.9623,25.0207,117800.0
2012-04-17 09:30:00,30.17,30.27,30.17,30.23,6900.0,25.1793,25.2628,25.1793,25.2294,6900.0
2012-04-17 09:35:00,30.22,30.31,30.22,30.31,7000.0,25.221,25.2961,25.221,25.2961,7000.0
2012-04-17 09:40:00,30.3,30.38,30.3,30.36,3400.0,25.2878,25.3546,25.2878,25.3379,3400.0
2012-04-17 09:45:00,30.37,30.37,30.29,30.3,5300.0,25.3462,25.3462,25.2795,25.2878,5300.0
2012-04-17 09:50:00,30.31,30.35,30.21,30.21,8300.0,25.2961,25.3295,25.2127,25.2127,8300.0
2012-04-17 09:55:00,30.23,30.26,30.23,30.26,6200.0,25.2294,25.2544,25.2294,25.2544,6200.0
2012-04-17 10:00:00,30.26,30.3,30.21,30.23,14100.0,25.2544,25.2878,25.2127,25.2294,14100.0
2012-04-17 10:05:00,30.24,30.28,30.24,30.27,5500.0,25.2377,25.2711,25.2377,25.2628,5500.0
2012-04-17 10:10:00,30.27,30.34,30.27,30.34,5000.0,25.2628,25.3212,25.2628,25.3212,5000.0
2012-04-17 10:15:00,30.33,30.33,30.28,30.31,23600.0,25.3128,25.3128,25.2711,25.2961,23600.0
2012-04-17 10:20:00,30.31,30.31,30.23,30.23,25100.0,25.2961,25.2961,25.2294,25.2294,25100.0
2012-04-17 10:25:00,30.24,30.26,30.24,30.26,2100.0,25.2377,25.2544,25.2377,25.2544,2100.0
2012-04-17 10:30:00,30.26,30.27,30.2,30.2,26600.0,25.2544,25.2628,25.2043,25.2043,26600.0
2012-04-17 10:35:00,30.2,30.26,30.19,30.25,6100.0,25.2043,25.2544,25.196,25.2461,6100.0
2012-04-17 10:40:00,30.26,30.32,30.25,30.31,10500.0,25.2544,25.3045,25.2461,25.2961,10500.0
2012-04-17 10:45:00,30.31,30.37,30.31,30.34,6600.0,25.2961,25.3462,25.2961,25.3212,6600.0
2012-04-17 10:50:00,30.33,30.34,30.29,30.33,15900.0,25.3128,25.3212,25.2795,25.3128,15900.0
2012-04-17 10:55:00,30.33,30.36,30.33,30.36,1800.0,25.3128,25.3379,25.3128,25.3379,1800.0
2012-04-17 11:00:00,30.36,30.45,30.36,30.45,5200.0,25.3379,25.413,25.3379,25.413,5200.0
2012-04-17 11:05:00,30.45,30.48,30.45,30.48,3500.0,25.413,25.438,25.413,25.438,3500.0
2012-04-17 11:10:00,30.49,30.49,30.48,30.48,2000.0,25.4464,25.4464,25.438,25.438,2000.0
2012-04-17 11:15:00,30.48,30.49,30.46,30.46,4100.0,25.438,25.4464,25.4213,25.4213,4100.0
2012-04-17 11:20:00,30.46,30.48,30.42,30.43,6400.0,25.4213,25.438,25.3879,25.3963,6400.0
2012-04-17 11:25:00,30.43,30.43,30.31,30.32,62800.0,25.3963,25.3963,25.2961,25.3045,62800.0
2012-04-17 11:30:00,30.32,30.33,30.32,30.32,9500.0,25.3045,25.3128,25.3045,25.3045,9500.0
2012-04-17 11:35:00,30.32,30.33,30.29,30.3,5700.0,25.3045,25.3128,25.2795,25.2878,5700.0
2012-04-17 11:40:00,30.3,30.35,30.3,30.34,1600.0,25.2878,25.3295,25.2878,25.3212,1600.0
2012-04-17 11:45:00,30.33,30.33,30.33,30.33,2700.0,25.3128,25.3128,25.3128,25.3128,2700.0
2012-04-17 11:50:00,30.33,30.35,30.32,30.35,900.0,25.3128,25.3295,25.3045,25.3295,900.0
2012-04-17 11:55:00,30.35,30.37,30.35,30.37,3000.0,25.3295,25.3462,25.3295,25.3462,3000.0
2012-04-17 12:00:00,30.36,30.4,30.36,30.38,17100.0,25.3379,25.3713,25.3379,25.3546,17100.0
2012-04-17 12:05:00,30.39,30.39,30.38,30.39,1500.0,25.3629,25.3629,25.3546,25.3629,1500.0
2012-04-17 12:10:00,30.39,30.4,30.37,30.37,6000.0,25.3629,25.3713,25.3462,25.3462,6000.0
2012-04-17 12:15:00,30.37,30.38,30.36,30.38,3800.0,25.3462,25.3546,25.3379,25.3546,3800.0
2012-04-17 12:20:00,30.38,30.38,30.37,30.38,5800.0,25.3546,25.3546,25.3462,25.3546,5800.0
2012-04-17 12:25:00,30.38,30.4,30.37,30.4,1200.0,25.3546,25.3713,25.3462,25.3713,1200.0
2012-04-17 12:30:00,30.4,30.41,30.39,30.4,8300.0,25.3713,25.3796,25.3629,25.3713,8300.0
2012-04-17 12:35:00,30.41,30.43,30.4,30.4,5700.0,25.3796,25.3963,25.3713,25.3713,5700.0
2012-04-17 12:40:00,30.39,30.4,30.37,30.4,6000.0,25.3629,25.3713,25.3462,25.3713,6000.0
2012-04-17 12:45:00,30.4,30.4,30.38,30.4,1400.0,25.3713,25.3713,25.3546,25.3713,1400.0
2012-04-17 12:50:00,30.4,30.41,30.38,30.38,5200.0,25.3713,25.3796,25.3546,25.3546,5200.0
2012-04-17 12:55:00,30.38,30.4,30.38,30.39,3900.0,25.3546,25.3713,25.3546,25.3629,3900.0
2012-04-17 13:00:00,30.4,30.4,30.37,30.38,1500.0,25.3713,25.3713,25.3462,25.3546,1500.0
2012-04-17 13:05:00,30.38,30.4,30.37,30.39,2900.0,25.3546,25.3713,25.3462,25.3629,2900.0
2012-04-17 13:10:00,30.4,30.4,30.39,30.4,2000.0,25.3713,25.3713,25.3629,25.3713,2000.0
2012-04-17 13:15:00,30.4,30.4,30.39,30.4,4600.0,25.3713,25.3713,25.3629,25.3713,4600.0
2012-04-17 13:20:00,30.4,30.4,30.36,30.36,9300.0,25.3713,25.3713,25.3379,25.3379,9300.0
2012-04-17 13:25:00,30.37,30.37,30.36,30.37,3100.0,25.3462,25.3462,25.3379,25.3462,3100.0
2012-04-17 13:30:00,30.37,30.37,30.34,30.35,4700.0,25.3462,25.3462,25.3212,25.3295,4700.0
2012-04-17 13:35:00,30.34,30.35,30.34,30.35,4500.0,25.3212,25.3295,25.3212,25.3295,4500.0
2012-04-17 13:40:00,30.34,30.35,30.32,30.32,7200.0,25.3212,25.3295,25.3045,25.3045,7200.0
2012-04-17 13:45:00,30.32,30.34,30.32,30.34,6200.0,25.3045,25.3212,25.3045,25.3212,6200.0
2012-04-17 13:50:00,30.34,30.34,30.33,30.33,2200.0,25.3212,25.3212,25.3128,25.3128,2200.0
2012-04-17 13:55:00,30.34,30.36,30.33,30.36,4600.0,25.3212,25.3379,25.3128,25.3379,4600.0
2012-04-17 14:00:00,30.35,30.37,30.35,30.37,4500.0,25.3295,25.3462,25.3295,25.3462,4500.0
2012-04-17 14:05:00,30.36,30.38,30.36,30.38,7100.0,25.3379,25.3546,25.3379,25.3546,7100.0
2012-04-17 14:10:00,30.37,30.38,30.35,30.35,10500.0,25.3462,25.3546,25.3295,25.3295,10500.0
2012-04-17 14:15:00,30.36,30.37,30.35,30.37,4000.0,25.3379,25.3462,25.3295,25.3462,4000.0
2012-04-17 14:20:00,30.38,30.4,30.38,30.4,3500.0,25.3546,25.3713,25.3546,25.3713,3500.0
2012-04-17 14:25:00,30.39,30.41,30.39,30.41,11400.0,25.3629,25.3796,25.3629,25.3796,11400.0
2012-04-17 14:30:00,30.4,30.47,30.4,30.47,9800.0,25.3713,25.4297,25.3713,25.4297,9800.0
2012-04-17 14:35:00,30.46,30.49,30.46,30.49,3400.0,25.4213,25.4464,25.4213,25.4464,3400.0
2012-04-17 14:40:00,30.48,30.49,30.47,30.48,3400.0,25.438,25.4464,25.4297,25.438,3400.0
2012-04-17 14:45:00,30.48,30.48,30.44,30.45,8600.0,25.438,25.438,25.4046,25.413,8600.0
2012-04-17 14:50:00,30.45,30.46,30.44,30.45,20200.0,25.413,25.4213,25.4046,25.413,20200.0
2012-04-17 14:55:00,30.44,30.47,30.44,30.47,3600.0,25.4046,25.4297,25.4046,25.4297,3600.0
2012-04-17 15:00:00,30.47,30.49,30.46,30.49,5100.0,25.4297,25.4464,25.4213,25.4464,5100.0
2012-04-17 15:05:00,30.49,30.5,30.46,30.47,6700.0,25.4464,25.4547,25.4213,25.4297,6700.0
2012-04-17 15:10:00,30.47,30.48,30.46,30.48,5200.0,25.4297,25.438,25.4213,25.438,5200.0
2012-04-17 15:15:00,30.48,30.51,30.48,30.51,7200.0,25.438,25.4631,25.438,25.4631,7200.0
2012-04-17 15:20:00,30.51,30.52,30.5,30.52,17300.0,25.4631,25.4714,25.4547,25.4714,17300.0
2012-04-17 15:25:00,30.53,30.58,30.51,30.58,19200.0,25.4797,25.5215,25.4631,25.5215,19200.0
2012-04-17 15:30:00,30.57,30.58,30.52,30.52,12000.0,25.5131,25.5215,25.4714,25.4714,12000.0
2012-04-17 15:35:00,30.52,30.53,30.5,30.52,13900.0,25.4714,25.4797,25.4547,25.4714,13900.0
2012-04-17 15:40:00,30.52,30.53,30.5,30.53,8100.0,25.4714,25.4797,25.4547,25.4797,8100.0
2012-04-17 15:45:00,30.53,30.54,30.51,30.51,20200.0,25.4797,25.4881,25.4631,25.4631,20200.0
2012-04-17 15:50:00,30.51,30.53,30.49,30.49,19700.0,25.4631,25.4797,25.4464,25.4464,19700.0
2012-04-17 15:55:00,30.49,30.5,30.46,30.46,30800.0,25.4464,25.4547,25.4213,25.4213,30800.0
2012-04-18 09:30:00,30.4,30.53,30.37,30.51,6100.0,25.3713,25.4797,25.3462,25.4631,6100.0
2012-04-18 09:35:00,30.5,30.64,30.48,30.6,3500.0,25.4547,25.5716,25.438,25.5382,3500.0
2012-04-18 09:40:00,30.63,30.65,30.56,30.58,12800.0,25.5632,25.5799,25.5048,25.5215,12800.0
2012-04-18 09:45:00,30.55,30.61,30.51,30.61,3800.0,25.4964,25.5465,25.4631,25.5465,3800.0
2012-04-18 09:50:00,30.59,30.65,30.58,30.61,3900.0,25.5298,25.5799,25.5215,25.5465,3900.0
2012-04-18 09:55:00,30.62,30.68,30.62,30.64,5000.0,25.5549,25.6049,25.5549,25.5716,5000.0
2012-04-18 10:00:00,30.64,30.7,30.63,30.7,3700.0,25.5716,25.6216,25.5632,25.6216,3700.0
2012-04-18 10:05:00,30.71,30.71,30.67,30.69,3300.0,25.63,25.63,25.5966,25.6133,3300.0
2012-04-18 10:10:00,30.68,30.72,30.64,30.65,4200.0,25.6049,25.6383,25.5716,25.5799,4200.0
2012-04-18 10:15:00,30.65,30.69,30.65,30.65,4500.0,25.5799,25.6133,25.5799,25.5799,4500.0
2012-04-18 10:20:00,30.66,30.67,30.63,30.63,3100.0,25.5882,25.5966,25.5632,25.5632,3100.0
2012-04-18 10:25:00,30.63,30.64,30.61,30.61,9400.0,25.5632,25.5716,25.5465,25.5465,9400.0
2012-04-18 10:30:00,30.6,30.6,30.57,30.59,2400.0,25.5382,25.5382,25.5131,25.5298,2400.0
2012-04-18 10:35:00,30.58,30.66,30.58,30.66,6000.0,25.5215,25.5882,25.5215,25.5882,6000.0
2012-04-18 10:40:00,30.66,30.66,30.63,30.66,2800.0,25.5882,25.5882,25.5632,25.5882,2800.0
2012-04-18 10:45:00,30.66,30.71,30.66,30.7,5000.0,25.5882,25.63,25.5882,25.6216,5000.0
2012-04-18 10:50:00,30.7,30.7,30.62,30.62,3400.0,25.6216,25.6216,25.5549,25.5549,3400.0
2012-04-18 10:55:00,30.61,30.62,30.6,30.6,4100.0,25.5465,25.5549,25.5382,25.5382,4100.0
2012-04-18 11:00:00,30.6,30.6,30.58,30.58,1100.0,25.5382,25.5382,25.5215,25.5215,1100.0
2012-04-18 11:05:00,30.58,30.58,30.51,30.52,4200.0,25.5215,25.5215,25.4631,25.4714,4200.0
2012-04-18 11:10:00,30.51,30.54,30.5,30.51,6200.0,25.4631,25.4881,25.4547,25.4631,6200.0
2012-04-18 11:15:00,30.51,30.53,30.48,30.52,3500.0,25.4631,25.4797,25.438,25.4714,3500.0
2012-04-18 11:20:00,30.52,30.55,30.52,30.54,2900.0,25.4714,25.4964,25.4714,25.4881,2900.0
2012-04-18 11:25:00,30.54,30.55,30.54,30.54,6100.0,25.4881,25.4964,25.4881,25.4881,6100.0
2012-04-18 11:30:00,30.54,30.55,30.54,30.54,3900.0,25.4881,25.4964,25.4881,25.4881,3900.0
2012-04-18 11:35:00,30.54,30.55,30.54,30.54,6900.0,25.4881,25.4964,25.4881,25.4881,6900.0
2012-04-18 11:40:00,30.54,30.55,30.54,30.54,2000.0,25.4881,25.4964,25.4881,25.4881,2000.0
2012-04-18 11:45:00,30.54,30.57,30.54,30.55,5900.0,25.4881,25.5131,25.4881,25.4964,5900.0
2012-04-18 11:50:00,30.55,30.55,30.53,30.54,4500.0,25.4964,25.4964,25.4797,25.4881,4500.0
2012-04-18 11:55:00,30.55,30.55,30.52,30.53,7100.0,25.4964,25.4964,25.4714,25.4797,7100.0
2012-04-18 12:00:00,30.53,30.53,30.51,30.51,2000.0,25.4797,25.4797,25.4631,25.4631,2000.0
2012-04-18 12:05:00,30.5,30.5,30.46,30.46,3000.0,25.4547,25.4547,25.4213,25.4213,3000.0
2012-04-18 12:10:00,30.46,30.46,30.46,30.46,2000.0,25.4213,25.4213,25.4213,25.4213,2000.0
2012-04-18 12:15:00,30.46,30.47,30.46,30.46,3400.0,25.4213,25.4297,25.4213,25.4213,3400.0
2012-04-18 12:20:00,30.46,30.47,30.46,30.46,2100.0,25.4213,25.4297,25.4213,25.4213,2100.0
2012-04-18 12:25:00,30.47,30.47,30.46,30.46,9400.0,25.4297,25.4297,25.4213,25.4213,9400.0
2012-04-18 12:30:00,30.46,30.46,30.45,30.46,1800.0,25.4213,25.4213,25.413,25.4213,1800.0
2012-04-18 12:35:00,30.45,30.46,30.45,30.46,5200.0,25.413,25.4213,25.413,25.4213,5200.0
2012-04-18 12:40:00,30.47,30.48,30.47,30.47,2100.0,25.4297,25.438,25.4297,25.4297,2100.0
2012-04-18 12:45:00,30.47,30.48,30.47,30.48,2000.0,25.4297,25.438,25.4297,25.438,2000.0
2012-04-18 12:50:00,30.48,30.49,30.48,30.48,1900.0,25.438,25.4464,25.438,25.438,1900.0
2012-04-18 12:55:00,30.47,30.49,30.47,30.49,2200.0,25.4297,25.4464,25.4297,25.4464,2200.0
2012-04-18 13:00:00,30.49,30.51,30.49,30.51,5600.0,25.4464,25.4631,25.4464,25.4631,5600.0
2012-04-18 13:05:00,30.52,30.53,30.51,30.52,2400.0,25.4714,25.4797,25.4631,25.4714,2400.0
2012-04-18 13:10:00,30.52,30.52,30.51,30.52,600.0,25.4714,25.4714,25.4631,25.4714,600.0
2012-04-18 13:15:00,30.52,30.53,30.5,30.51,3100.0,25.4714,25.4797,25.4547,25.4631,3100.0
2012-04-18 13:20:00,30.51,30.52,30.51,30.51,1100.0,25.4631,25.4714,25.4631,25.4631,1100.0
2012-04-18 13:25:00,30.52,30.53,30.5,30.5,12200.0,25.4714,25.4797,25.4547,25.4547,12200.0
2012-04-18 13:30:00,30.5,30.52,30.5,30.5,5800.0,25.4547,25.4714,25.4547,25.4547,5800.0
2012-04-18 13:35:00,30.5,30.51,30.45,30.46,7700.0,25.4547,25.4631,25.413,25.4213,7700.0
2012-04-18 13:40:00,30.46,30.46,30.44,30.44,3600.0,25.4213,25.4213,25.4046,25.4046,3600.0
2012-04-18 13:45:00,30.44,30.45,30.44,30.45,1000.0,25.4046,25.413,25.4046,25.413,1000.0
2012-04-18 13:50:00,30.44,30.45,30.44,30.45,1400.0,25.4046,25.413,25.4046,25.413,1400.0
2012-04-18 13:55:00,30.45,30.46,30.41,30.42,6200.0,25.413,25.4213,25.3796,25.3879,6200.0
2012-04-18 14:00:00,30.42,30.44,30.41,30.44,5100.0,25.3879,25.4046,25.3796,25.4046,5100.0
2012-04-18 14:05:00,30.43,30.45,30.43,30.45,4000.0,25.3963,25.413,25.3963,25.413,4000.0
2012-04-18 14:10:00,30.45,30.45,30.43,30.43,3100.0,25.413,25.413,25.3963,25.3963,3100.0
2012-04-18 14:15:00,30.43,30.45,30.42,30.45,5100.0,25.3963,25.413,25.3879,25.413,5100.0
2012-04-18 14:20:00,30.46,30.53,30.46,30.51,6000.0,25.4213,25.4797,25.4213,25.4631,6000.0
2012-04-18 14:25:00,30.51,30.52,30.48,30.48,8200.0,25.4631,25.4714,25.438,25.438,8200.0
2012-04-18 14:30:00,30.49,30.51,30.49,30.5,3400.0,25.4464,25.4631,25.4464,25.4547,3400.0
2012-04-18 14:35:00,30.49,30.52,30.49,30.52,6000.0,25.4464,25.4714,25.4464,25.4714,6000.0
2012-04-18 14:40:00,30.5,30.51,30.49,30.51,2300.0,25.4547,25.4631,25.4464,25.4631,2300.0
2012-04-18 14:45:00,30.51,30.52,30.51,30.51,6100.0,25.4631,25.4714,25.4631,25.4631,6100.0
2012-04-18 14:50:00,30.51,30.52,30.5,30.5,2900.0,25.4631,25.4714,25.4547,25.4547,2900.0
2012-04-18 14:55:00,30.5,30.51,30.49,30.5,1700.0,25.4547,25.4631,25.4464,25.4547,1700.0
2012-04-18 15:00:00,30.5,30.54,30.5,30.54,6500.0,25.4547,25.4881,25.4547,25.4881,6500.0
2012-04-18 15:05:00,30.53,30.54,30.51,30.51,7700.0,25.4797,25.4881,25.4631,25.4631,7700.0
2012-04-18 15:10:00,30.51,30.51,30.45,30.47,19400.0,25.4631,25.4631,25.413,25.4297,19400.0
2012-04-18 15:15:00,30.48,30.48,30.45,30.45,5400.0,25.438,25.438,25.413,25.413,5400.0
2012-04-18 15:20:00,30.45,30.48,30.45,30.47,9200.0,25.413,25.438,25.413,25.4297,9200.0
2012-04-18 15:25:00,30.47,30.48,30.44,30.44,17200.0,25.4297,25.438,25.4046,25.4046,17200.0
2012-04-18 15:30:00,30.46,30.47,30.44,30.45,9400.0,25.4213,25.4297,25.4046,25.413,9400.0
2012-04-18 15:35:00,30.44,30.45,30.44,30.44,11400.0,25.4046,25.413,25.4046,25.4046,11400.0
2012-04-18 15:40:00,30.44,30.45,30.43,30.44,10700.0,25.4046,25.413,25.3963,25.4046,10700.0
2012-04-18 15:45:00,30.45,30.47,30.44,30.45,22900.0,25.413,25.4297,25.4046,25.413,22900.0
2012-04-18 15:50:00,30.45,30.46,30.42,30.43,20500.0,25.413,25.4213,25.3879,25.3963,20500.0
2012-04-18 15:55:00,30.43,30.45,30.41,30.42,32900.0,25.3963,25.413,25.3796,25.3879,32900.0
2012-04-19 09:30:00,30.43,30.51,30.4,30.48,14500.0,25.3963,25.4631,25.3713,25.438,14500.0
2012-04-19 09:35:00,30.5,30.56,30.43,30.45,6300.0,25.4547,25.5048,25.3963,25.413,6300.0
2012-04-19 09:40:00,30.45,30.5,30.45,30.5,4900.0,25.413,25.4547,25.413,25.4547,4900.0
2012-04-19 09:45:00,30.51,30.59,30.51,30.59,5000.0,25.4631,25.5298,25.4631,25.5298,5000.0
2012-04-19 09:50:00,30.58,30.6,30.52,30.53,4100.0,25.5215,25.5382,25.4714,25.4797,4100.0
2012-04-19 09:55:00,30.52,30.53,30.47,30.51,5500.0,25.4714,25.4797,25.4297,25.4631,5500.0
2012-04-19 10:00:00,30.51,30.53,30.15,30.15,43600.0,25.4631,25.4797,25.1626,25.1626,43600.0
2012-04-19 10:05:00,30.14,30.15,30.08,30.08,10400.0,25.1543,25.1626,25.1042,25.1042,10400.0
2012-04-19 10:10:00,30.08,30.2,30.05,30.19,10400.0,25.1042,25.2043,25.0792,25.196,10400.0
2012-04-19 10:15:00,30.19,30.22,30.14,30.21,9600.0,25.196,25.221,25.1543,25.2127,9600.0
2012-04-19 10:20:00,30.2,30.3,30.2,30.27,8100.0,25.2043,25.2878,25.2043,25.2628,8100.0
2012-04-19 10:25:00,30.27,30.27,30.17,30.19,64600.0,25.2628,25.2628,25.1793,25.196,64600.0
2012-04-19 10:30:00,30.19,30.29,30.18,30.27,12700.0,25.196,25.2795,25.1876,25.2628,12700.0
2012-04-19 10:35:00,30.28,30.41,30.28,30.36,13600.0,25.2711,25.3796,25.2711,25.3379,13600.0
2012-04-19 10:40:00,30.36,30.45,30.36,30.39,17500.0,25.3379,25.413,25.3379,25.3629,17500.0
2012-04-19 10:45:00,30.4,30.4,30.28,30.33,11800.0,25.3713,25.3713,25.2711,25.3128,11800.0
2012-04-19 10:50:00,30.32,30.36,30.31,30.35,3800.0,25.3045,25.3379,25.2961,25.3295,3800.0
2012-04-19 10:55:00,30.35,30.38,30.32,30.33,5000.0,25.3295,25.3546,25.3045,25.3128,5000.0
2012-04-19 11:00:00,30.34,30.35,30.31,30.35,4600.0,25.3212,25.3295,25.2961,25.3295,4600.0
2012-04-19 11:05:00,30.35,30.39,30.33,30.33,8600.0,25.3295,25.3629,25.3128,25.3128,8600.0
2012-04-19 11:10:00,30.32,30.32,30.26,30.26,10200.0,25.3045,25.3045,25.2544,25.2544,10200.0
2012-04-19 11:15:00,30.27,30.29,30.27,30.29,3500.0,25.2628,25.2795,25.2628,25.2795,3500.0
2012-04-19 11:20:00,30.29,30.33,30.27,30.28,6400.0,25.2795,25.3128,25.2628,25.2711,6400.0
2012-04-19 11:25:00,30.28,30.29,30.27,30.27,4200.0,25.2711,25.2795,25.2628,25.2628,4200.0
2012-04-19 11:30:00,30.28,30.28,30.18,30.19,16400.0,25.2711,25.2711,25.1876,25.196,16400.0
2012-04-19 11:35:00,30.19,30.2,30.18,30.19,3300.0,25.196,25.2043,25.1876,25.196,3300.0
2012-04-19 11:40:00,30.19,30.21,30.18,30.18,10200.0,25.196,25.2127,25.1876,25.1876,10200.0
2012-04-19 11:45:00,30.19,30.24,30.18,30.24,5800.0,25.196,25.2377,25.1876,25.2377,5800.0
2012-04-19 11:50:00,30.24,30.25,30.22,30.22,4500.0,25.2377,25.2461,25.221,25.221,4500.0
2012-04-19 11:55:00,30.22,30.23,30.18,30.18,10100.0,25.221,25.2294,25.1876,25.1876,10100.0
2012-04-19 12:00:00,30.18,30.19,30.09,30.1,15000.0,25.1876,25.196,25.1125,25.1209,15000.0
2012-04-19 12:05:00,30.1,30.1,30.03,30.05,24200.0,25.1209,25.1209,25.0625,25.0792,24200.0
2012-04-19 12:10:00,30.04,30.06,30.04,30.05,17400.0,25.0708,25.0875,25.0708,25.0792,17400.0
2012-04-19 12:15:00,30.05,30.08,30.02,30.08,14100.0,25.0792,25.1042,25.0541,25.1042,14100.0
2012-04-19 12:20:00,30.08,30.13,30.07,30.11,11200.0,25.1042,25.1459,25.0958,25.1292,11200.0
2012-04-19 12:25:00,30.11,30.13,30.11,30.11,3400.0,25.1292,25.1459,25.1292,25.1292,3400.0
2012-04-19 12:30:00,30.11,30.12,30.1,30.11,13400.0,25.1292,25.1376,25.1209,25.1292,13400.0
2012-04-19 12:35:00,30.11,30.15,30.1,30.14,5000.0,25.1292,25.1626,25.1209,25.1543,5000.0
2012-04-19 12:40:00,30.13,30.14,30.1,30.1,3100.0,25.1459,25.1543,25.1209,25.1209,3100.0
2012-04-19 12:45:00,30.11,30.15,30.11,30.13,7300.0,25.1292,25.1626,25.1292,25.1459,7300.0
2012-04-19 12:50:00,30.14,30.15,30.13,30.14,3600.0,25.1543,25.1626,25.1459,25.1543,3600.0
2012-04-19 12:55:00,30.13,30.14,30.13,30.14,1300.0,25.1459,25.1543,25.1459,25.1543,1300.0
2012-04-19 13:00:00,30.13,30.15,30.12,30.15,6200.0,25.1459,25.1626,25.1376,25.1626,6200.0
2012-04-19 13:05:00,30.15,30.15,30.13,30.14,2000.0,25.1626,25.1626,25.1459,25.1543,2000.0
2012-04-19 13:10:00,30.13,30.14,30.07,30.1,14500.0,25.1459,25.1543,25.0958,25.1209,14500.0
2012-04-19 13:15:00,30.1,30.13,30.09,30.11,8100.0,25.1209,25.1459,25.1125,25.1292,8100.0
2012-04-19 13:20:00,30.1,30.13,30.08,30.11,19600.0,25.1209,25.1459,25.1042,25.1292,19600.0
2012-04-19 13:25:00,30.11,30.12,30.11,30.11,1900.0,25.1292,25.1376,25.1292,25.1292,1900.0
2012-04-19 13:30:00,30.11,30.14,30.11,30.14,2900.0,25.1292,25.1543,25.1292,25.1543,2900.0
2012-04-19 13:35:00,30.15,30.16,30.1,30.11,12400.0,25.1626,25.171,25.1209,25.1292,12400.0
2012-04-19 13:40:00,30.12,30.13,30.11,30.13,4000.0,25.1376,25.1459,25.1292,25.1459,4000.0
2012-04-19 13:45:00,30.13,30.13,30.1,30.1,3500.0,25.1459,25.1459,25.1209,25.1209,3500.0
2012-04-19 13:50:00,30.1,30.11,30.09,30.1,5500.0,25.1209,25.1292,25.1125,25.1209,5500.0
2012-04-19 13:55:00,30.08,30.1,30.02,30.03,5300.0,25.1042,25.1209,25.0541,25.0625,5300.0
2012-04-19 14:00:00,30.04,30.09,30.03,30.09,8000.0,25.0708,25.1125,25.0625,25.1125,8000.0
2012-04-19 14:05:00,30.09,30.1,30.08,30.09,3800.0,25.1125,25.1209,25.1042,25.1125,3800.0
2012-04-19 14:10:00,30.09,30.1,30.08,30.1,6200.0,25.1125,25.1209,25.1042,25.1209,6200.0
2012-04-19 14:15:00,30.1,30.1,30.02,30.05,12700.0,25.1209,25.1209,25.0541,25.0792,12700.0
2012-04-19 14:20:00,30.06,30.08,30.01,30.04,41800.0,25.0875,25.1042,25.0458,25.0708,41800.0
2012-04-19 14:25:00,30.04,30.08,30.01,30.01,21200.0,25.0708,25.1042,25.0458,25.0458,21200.0
2012-04-19 14:30:00,30.02,30.02,29.98,30.0,22100.0,25.0541,25.0541,25.0207,25.0374,22100.0
2012-04-19 14:35:00,30.01,30.02,29.99,30.02,21600.0,25.0458,25.0541,25.0291,25.0541,21600.0
2012-04-19 14:40:00,30.02,30.03,30.0,30.03,4600.0,25.0541,25.0625,25.0374,25.0625,4600.0
2012-04-19 14:45:00,30.03,30.04,30.0,30.02,7400.0,25.0625,25.0708,25.0374,25.0541,7400.0
2012-04-19 14:50:00,30.02,30.03,30.0,30.03,8800.0,25.0541,25.0625,25.0374,25.0625,8800.0
2012-04-19 14:55:00,30.04,30.06,30.04,30.05,12500.0,25.0708,25.0875,25.0708,25.0792,12500.0
2012-04-19 15:00:00,30.06,30.11,30.05,30.1,9200.0,25.0875,25.1292,25.0792,25.1209,9200.0
2012-04-19 15:05:00,30.11,30.12,30.09,30.09,10300.0,25.1292,25.1376,25.1125,25.1125,10300.0
2012-04-19 15:10:00,30.09,30.13,30.09,30.13,24000.0,25.1125,25.1459,25.1125,25.1459,24000.0
2012-04-19 15:15:00,30.13,30.16,30.12,30.15,19100.0,25.1459,25.171,25.1376,25.1626,19100.0
2012-04-19 15:20:00,30.13,30.15,30.12,30.15,11300.0,25.1459,25.1626,25.1376,25.1626,11300.0
2012-04-19 15:25:00,30.14,30.18,30.14,30.16,9600.0,25.1543,25.1876,25.1543,25.171,9600.0
2012-04-19 15:30:00,30.16,30.17,30.14,30.15,18500.0,25.171,25.1793,25.1543,25.1626,18500.0
2012-04-19 15:35:00,30.14,30.18,30.13,30.17,17900.0,25.1543,25.1876,25.1459,25.1793,17900.0
2012-04-19 15:40:00,30.19,30.2,30.17,30.19,20500.0,25.196,25.2043,25.1793,25.196,20500.0
2012-04-19 15:45:00,30.2,30.25,30.19,30.22,23400.0,25.2043,25.2461,25.196,25.221,23400.0
2012-04-19 15:50:00,30.22,30.23,30.17,30.22,28700.0,25.221,25.2294,25.1793,25.221,28700.0
2012-04-19 15:55:00,30.22,30.23,30.2,30.21,27600.0,25.221,25.2294,25.2043,25.2127,27600.0
2012-04-20 09:30:00,30.34,30.44,30.34,30.42,10800.0,25.3212,25.4046,25.3212,25.3879,10800.0
2012-04-20 09:35:00,30.42,30.46,30.36,30.41,6300.0,25.3879,25.4213,25.3379,25.3796,6300.0
2012-04-20 09:40:00,30.43,30.45,30.37,30.39,4300.0,25.3963,25.413,25.3462,25.3629,4300.0
2012-04-20 09:45:00,30.39,30.41,30.37,30.38,3900.0,25.3629,25.3796,25.3462,25.3546,3900.0
2012-04-20 09:50:00,30.41,30.45,30.39,30.39,6200.0,25.3796,25.413,25.3629,25.3629,6200.0
2012-04-20 09:55:00,30.38,30.46,30.37,30.46,4100.0,25.3546,25.4213,25.3462,25.4213,4100.0
2012-04-20 10:00:00,30.47,30.48,30.43,30.43,2600.0,25.4297,25.438,25.3963,25.3963,2600.0
2012-04-20 10:05:00,30.44,30.5,30.44,30.48,4500.0,25.4046,25.4547,25.4046,25.438,4500.0
2012-04-20 10:10:00,30.46,30.5,30.46,30.5,1800.0,25.4213,25.4547,25.4213,25.4547,1800.0
2012-04-20 10:15:00,30.51,30.54,30.5,30.54,2600.0,25.4631,25.4881,25.4547,25.4881,2600.0
2012-04-20 10:20:00,30.53,30.53,30.5,30.51,2800.0,25.4797,25.4797,25.4547,25.4631,2800.0
2012-04-20 10:25:00,30.53,30.59,30.53,30.57,11500.0,25.4797,25.5298,25.4797,25.5131,11500.0
2012-04-20 10:30:00,30.58,30.63,30.58,30.62,3300.0,25.5215,25.5632,25.5215,25.5549,3300.0
2012-04-20 10:35:00,30.63,30.71,30.63,30.7,11300.0,25.5632,25.63,25.5632,25.6216,11300.0
2012-04-20 10:40:00,30.71,30.73,30.68,30.7,13400.0,25.63,25.6467,25.6049,25.6216,13400.0
2012-04-20 10:45:00,30.69,30.69,30.6,30.61,3400.0,25.6133,25.6133,25.5382,25.5465,3400.0
2012-04-20 10:50:00,30.61,30.62,30.57,30.61,6700.0,25.5465,25.5549,25.5131,25.5465,6700.0
2012-04-20 10:55:00,30.62,30.65,30.62,30.65,1700.0,25.5549,25.5799,25.5549,25.5799,1700.0
2012-04-20 11:00:00,30.64,30.64,30.56,30.56,3900.0,25.5716,25.5716,25.5048,25.5048,3900.0
2012-04-20 11:05:00,30.57,30.6,30.57,30.58,2800.0,25.5131,25.5382,25.5131,25.5215,2800.0
2012-04-20 11:10:00,30.59,30.59,30.57,30.57,3400.0,25.5298,25.5298,25.5131,25.5131,3400.0
2012-04-20 11:15:00,30.58,30.59,30.58,30.59,1300.0,25.5215,25.5298,25.5215,25.5298,1300.0
2012-04-20 11:20:00,30.6,30.6,30.58,30.58,2200.0,25.5382,25.5382,25.5215,25.5215,2200.0
2012-04-20 11:25:00,30.58,30.59,30.57,30.58,2400.0,25.5215,25.5298,25.5131,25.5215,2400.0
2012-04-20 11:30:00,30.58,30.61,30.58,30.61,3900.0,25.5215,25.5465,25.5215,25.5465,3900.0
2012-04-20 11:35:00,30.62,30.63,30.58,30.58,2300.0,25.5549,25.5632,25.5215,25.5215,2300.0
2012-04-20 11:40:00,30.59,30.61,30.59,30.61,3300.0,25.5298,25.5465,25.5298,25.5465,3300.0
2012-04-20 11:45:00,30.61,30.61,30.6,30.61,3000.0,25.5465,25.5465,25.5382,25.5465,3000.0
2012-04-20 11:50:00,30.61,30.66,30.61,30.66,2200.0,25.5465,25.5882,25.5465,25.5882,2200.0
2012-04-20 11:55:00,30.66,30.67,30.63,30.67,3500.0,25.5882,25.5966,25.5632,25.5966,3500.0
2012-04-20 12:00:00,30.67,30.69,30.67,30.68,2500.0,25.5966,25.6133,25.5966,25.6049,2500.0
2012-04-20 12:05:00,30.68,30.68,30.62,30.62,3000.0,25.6049,25.6049,25.5549,25.5549,3000.0
2012-04-20 12:10:00,30.63,30.65,30.63,30.65,2500.0,25.5632,25.5799,25.5632,25.5799,2500.0
2012-04-20 12:15:00,30.65,30.65,30.64,30.64,900.0,25.5799,25.5799,25.5716,25.5716,900.0
2012-04-20 12:20:00,30.65,30.66,30.64,30.66,2500.0,25.5799,25.5882,25.5716,25.5882,2500.0
2012-04-20 12:25:00,30.66,30.67,30.66,30.67,2100.0,25.5882,25.5966,25.5882,25.5966,2100.0
2012-04-20 12:30:00,30.66,30.68,30.64,30.64,3900.0,25.5882,25.6049,25.5716,25.5716,3900.0
2012-04-20 12:35:00,30.64,30.65,30.64,30.64,2000.0,25.5716,25.5799,25.5716,25.5716,2000.0
2012-04-20 12:40:00,30.64,30.64,30.6,30.6,5300.0,25.5716,25.5716,25.5382,25.5382,5300.0
2012-04-20 12:45:00,30.61,30.61,30.58,30.58,2200.0,25.5465,25.5465,25.5215,25.5215,2200.0
2012-04-20 12:50:00,30.59,30.6,30.58,30.6,2600.0,25.5298,25.5382,25.5215,25.5382,2600.0
2012-04-20 12:55:00,30.6,30.6,30.58,30.59,2400.0,25.5382,25.5382,25.5215,25.5298,2400.0
2012-04-20 13:00:00,30.58,30.59,30.58,30.58,2100.0,25.5215,25.5298,25.5215,25.5215,2100.0
2012-04-20 13:05:00,30.59,30.59,30.58,30.59,2400.0,25.5298,25.5298,25.5215,25.5298,2400.0
2012-04-20 13:10:00,30.58,30.59,30.58,30.59,1400.0,25.5215,25.5298,25.5215,25.5298,1400.0
2012-04-20 13:15:00,30.58,30.59,30.58,30.59,3500.0,25.5215,25.5298,25.5215,25.5298,3500.0
2012-04-20 13:20:00,30.59,30.6,30.59,30.59,2700.0,25.5298,25.5382,25.5298,25.5298,2700.0
2012-04-20 13:25:00,30.58,30.59,30.58,30.59,4800.0,25.5215,25.5298,25.5215,25.5298,4800.0
2012-04-20 13:30:00,30.59,30.59,30.56,30.56,3400.0,25.5298,25.5298,25.5048,25.5048,3400.0
2012-04-20 13:35:00,30.57,30.58,30.57,30.58,1700.0,25.5131,25.5215,25.5131,25.5215,1700.0
2012-04-20 13:40:00,30.58,30.58,30.52,30.54,2200.0,25.5215,25.5215,25.4714,25.4881,2200.0
2012-04-20 13:45:00,30.53,30.55,30.52,30.55,2800.0,25.4797,25.4964,25.4714,25.4964,2800.0
2012-04-20 13:50:00,30.55,30.55,30.47,30.49,9000.0,25.4964,25.4964,25.4297,25.4464,9000.0
2012-04-20 13:55:00,30.5,30.51,30.49,30.51,2200.0,25.4547,25.4631,25.4464,25.4631,2200.0
2012-04-20 14:00:00,30.51,30.51,30.49,30.49,3300.0,25.4631,25.4631,25.4464,25.4464,3300.0
2012-04-20 14:05:00,30.51,30.51,30.47,30.47,10800.0,25.4631,25.4631,25.4297,25.4297,10800.0
2012-04-20 14:10:00,30.46,30.46,30.45,30.46,4500.0,25.4213,25.4213,25.413,25.4213,4500.0
2012-04-20 14:15:00,30.44,30.49,30.44,30.47,4000.0,25.4046,25.4464,25.4046,25.4297,4000.0
2012-04-20 14:20:00,30.47,30.51,30.47,30.48,4300.0,25.4297,25.4631,25.4297,25.438,4300.0
2012-04-20 14:25:00,30.47,30.52,30.47,30.52,4100.0,25.4297,25.4714,25.4297,25.4714,4100.0
2012-04-20 14:30:00,30.51,30.51,30.47,30.48,5200.0,25.4631,25.4631,25.4297,25.438,5200.0
2012-04-20 14:35:00,30.48,30.49,30.46,30.46,2700.0,25.438,25.4464,25.4213,25.4213,2700.0
2012-04-20 14:40:00,30.47,30.47,30.45,30.45,4600.0,25.4297,25.4297,25.413,25.413,4600.0
2012-04-20 14:45:00,30.45,30.48,30.45,30.48,5000.0,25.413,25.438,25.413,25.438,5000.0
2012-04-20 14:50:00,30.48,30.5,30.48,30.49,3600.0,25.438,25.4547,25.438,25.4464,3600.0
2012-04-20 14:55:00,30.5,30.5,30.46,30.47,4400.0,25.4547,25.4547,25.4213,25.4297,4400.0
2012-04-20 15:00:00,30.47,30.48,30.47,30.47,4800.0,25.4297,25.438,25.4297,25.4297,4800.0
2012-04-20 15:05:00,30.47,30.48,30.43,30.43,8600.0,25.4297,25.438,25.3963,25.3963,8600.0
2012-04-20 15:10:00,30.43,30.46,30.39,30.44,13500.0,25.3963,25.4213,25.3629,25.4046,13500.0
2012-04-20 15:15:00,30.44,30.46,30.43,30.46,8400.0,25.4046,25.4213,25.3963,25.4213,8400.0
2012-04-20 15:20:00,30.45,30.46,30.43,30.45,8300.0,25.413,25.4213,25.3963,25.413,8300.0
2012-04-20 15:25:00,30.43,30.46,30.43,30.46,5200.0,25.3963,25.4213,25.3963,25.4213,5200.0
2012-04-20 15:30:00,30.45,30.5,30.44,30.48,11900.0,25.413,25.4547,25.4046,25.438,11900.0
2012-04-20 15:35:00,30.49,30.5,30.48,30.5,9500.0,25.4464,25.4547,25.438,25.4547,9500.0
2012-04-20 15:40:00,30.5,30.51,30.48,30.49,17300.0,25.4547,25.4631,25.438,25.4464,17300.0
2012-04-20 15:45:00,30.49,30.5,30.47,30.49,13200.0,25.4464,25.4547,25.4297,25.4464,13200.0
2012-04-20 15:50:00,30.48,30.51,30.48,30.49,11700.0,25.438,25.4631,25.438,25.4464,11700.0
2012-04-20 15:55:00,30.49,30.53,30.48,30.49,54700.0,25.4464,25.4797,25.438,25.4464,54700.0
2012-04-23 09:30:00,30.26,30.42,30.21,30.37,38500.0,25.2544,25.3879,25.2127,25.3462,38500.0
2012-04-23 09:35:00,30.34,30.42,30.29,30.36,21100.0,25.3212,25.3879,25.2795,25.3379,21100.0
2012-04-23 09:40:00,30.39,30.48,30.34,30.37,20400.0,25.3629,25.438,25.3212,25.3462,20400.0
2012-04-23 09:45:00,30.37,30.37,30.27,30.28,7900.0,25.3462,25.3462,25.2628,25.2711,7900.0
2012-04-23 09:50:00,30.29,30.29,30.24,30.26,19000.0,25.2795,25.2795,25.2377,25.2544,19000.0
2012-04-23 09:55:00,30.24,30.28,30.24,30.27,8900.0,25.2377,25.2711,25.2377,25.2628,8900.0
2012-04-23 10:00:00,30.26,30.26,30.14,30.17,37700.0,25.2544,25.2544,25.1543,25.1793,37700.0
2012-04-23 10:05:00,30.15,30.15,30.1,30.1,5800.0,25.1626,25.1626,25.1209,25.1209,5800.0
2012-04-23 10:10:00,30.1,30.13,30.09,30.13,11200.0,25.1209,25.1459,25.1125,25.1459,11200.0
2012-04-23 10:15:00,30.13,30.14,30.08,30.1,8600.0,25.1459,25.1543,25.1042,25.1209,8600.0
2012-04-23 10:20:00,30.09,30.16,30.09,30.14,10700.0,25.1125,25.171,25.1125,25.1543,10700.0
2012-04-23 10:25:00,30.14,30.15,30.13,30.15,5100.0,25.1543,25.1626,25.1459,25.1626,5100.0
2012-04-23 10:30:00,30.14,30.15,30.09,30.12,4800.0,25.1543,25.1626,25.1125,25.1376,4800.0
2012-04-23 10:35:00,30.13,30.15,30.11,30.14,6100.0,25.1459,25.1626,25.1292,25.1543,6100.0
2012-04-23 10:40:00,30.16,30.16,30.12,30.12,7100.0,25.171,25.171,25.1376,25.1376,7100.0
2012-04-23 10:45:00,30.12,30.16,30.11,30.16,5400.0,25.1376,25.171,25.1292,25.171,5400.0
2012-04-23 10:50:00,30.17,30.26,30.14,30.24,8800.0,25.1793,25.2544,25.1543,25.2377,8800.0
2012-04-23 10:55:00,30.22,30.23,30.2,30.2,3300.0,25.221,25.2294,25.2043,25.2043,3300.0
2012-04-23 11:00:00,30.19,30.2,30.17,30.19,6800.0,25.196,25.2043,25.1793,25.196,6800.0
2012-04-23 11:05:00,30.19,30.2,30.18,30.2,2700.0,25.196,25.2043,25.1876,25.2043,2700.0
2012-04-23 11:10:00,30.2,30.2,30.17,30.17,5800.0,25.2043,25.2043,25.1793,25.1793,5800.0
2012-04-23 11:15:00,30.16,30.17,30.12,30.16,5200.0,25.171,25.1793,25.1376,25.171,5200.0
2012-04-23 11:20:00,30.16,30.17,30.15,30.15,4100.0,25.171,25.1793,25.1626,25.1626,4100.0
2012-04-23 11:25:00,30.15,30.16,30.12,30.15,5900.0,25.1626,25.171,25.1376,25.1626,5900.0
2012-04-23 11:30:00,30.14,30.15,30.14,30.14,6100.0,25.1543,25.1626,25.1543,25.1543,6100.0
2012-04-23 11:35:00,30.14,30.18,30.14,30.18,7800.0,25.1543,25.1876,25.1543,25.1876,7800.0
2012-04-23 11:40:00,30.18,30.19,30.18,30.18,4600.0,25.1876,25.196,25.1876,25.1876,4600.0
2012-04-23 11:45:00,30.18,30.21,30.18,30.21,4700.0,25.1876,25.2127,25.1876,25.2127,4700.0
2012-04-23 11:50:00,30.21,30.25,30.21,30.24,4200.0,25.2127,25.2461,25.2127,25.2377,4200.0
2012-04-23 11:55:00,30.24,30.25,30.23,30.24,4000.0,25.2377,25.2461,25.2294,25.2377,4000.0
2012-04-23 12:00:00,30.23,30.26,30.23,30.25,4300.0,25.2294,25.2544,25.2294,25.2461,4300.0
2012-04-23 12:05:00,30.25,30.25,30.23,30.24,4800.0,25.2461,25.2461,25.2294,25.2377,4800.0
2012-04-23 12:10:00,30.24,30.31,30.21,30.31,27200.0,25.2377,25.2961,25.2127,25.2961,27200.0
2012-04-23 12:15:00,30.3,30.32,30.29,30.29,2400.0,25.2878,25.3045,25.2795,25.2795,2400.0
2012-04-23 12:20:00,30.29,30.3,30.28,30.3,5400.0,25.2795,25.2878,25.2711,25.2878,5400.0
2012-04-23 12:25:00,30.3,30.33,30.3,30.33,5700.0,25.2878,25.3128,25.2878,25.3128,5700.0
2012-04-23 12:30:00,30.33,30.34,30.32,30.32,2000.0,25.3128,25.3212,25.3045,25.3045,2000.0
2012-04-23 12:35:00,30.33,30.34,30.32,30.33,3500.0,25.3128,25.3212,25.3045,25.3128,3500.0
2012-04-23 12:40:00,30.31,30.31,30.3,30.3,2000.0,25.2961,25.2961,25.2878,25.2878,2000.0
2012-04-23 12:45:00,30.31,30.31,30.28,30.3,5200.0,25.2961,25.2961,25.2711,25.2878,5200.0
2012-04-23 12:50:00,30.3,30.31,30.3,30.31,2400.0,25.2878,25.2961,25.2878,25.2961,2400.0
2012-04-23 12:55:00,30.3,30.31,30.29,30.3,6700.0,25.2878,25.2961,25.2795,25.2878,6700.0
2012-04-23 13:00:00,30.3,30.3,30.28,30.28,10700.0,25.2878,25.2878,25.2711,25.2711,10700.0
2012-04-23 13:05:00,30.29,30.31,30.27,30.3,8100.0,25.2795,25.2961,25.2628,25.2878,8100.0
2012-04-23 13:10:00,30.3,30.31,30.29,30.31,3300.0,25.2878,25.2961,25.2795,25.2961,3300.0
2012-04-23 13:15:00,30.31,30.32,30.3,30.31,5400.0,25.2961,25.3045,25.2878,25.2961,5400.0
2012-04-23 13:20:00,30.31,30.32,30.3,30.32,2800.0,25.2961,25.3045,25.2878,25.3045,2800.0
2012-04-23 13:25:00,30.32,30.32,30.28,30.29,6400.0,25.3045,25.3045,25.2711,25.2795,6400.0
2012-04-23 13:30:00,30.29,30.3,30.28,30.28,4500.0,25.2795,25.2878,25.2711,25.2711,4500.0
2012-04-23 13:35:00,30.29,30.3,30.27,30.29,7900.0,25.2795,25.2878,25.2628,25.2795,7900.0
2012-04-23 13:40:00,30.28,30.31,30.28,30.31,10500.0,25.2711,25.2961,25.2711,25.2961,10500.0
2012-04-23 13:45:00,30.31,30.36,30.29,30.35,13300.0,25.2961,25.3379,25.2795,25.3295,13300.0
2012-04-23 13:50:00,30.35,30.4,30.34,30.39,10200.0,25.3295,25.3713,25.3212,25.3629,10200.0
2012-04-23 13:55:00,30.4,30.45,30.39,30.45,9800.0,25.3713,25.413,25.3629,25.413,9800.0
2012-04-23 14:00:00,30.45,30.45,30.34,30.38,14700.0,25.413,25.413,25.3212,25.3546,14700.0
2012-04-23 14:05:00,30.38,30.38,30.34,30.36,6000.0,25.3546,25.3546,25.3212,25.3379,6000.0
2012-04-23 14:10:00,30.36,30.38,30.35,30.38,6500.0,25.3379,25.3546,25.3295,25.3546,6500.0
2012-04-23 14:15:00,30.38,30.41,30.37,30.41,6200.0,25.3546,25.3796,25.3462,25.3796,6200.0
2012-04-23 14:20:00,30.42,30.49,30.42,30.44,10500.0,25.3879,25.4464,25.3879,25.4046,10500.0
2012-04-23 14:25:00,30.45,30.45,30.43,30.43,8800.0,25.413,25.413,25.3963,25.3963,8800.0
2012-04-23 14:30:00,30.44,30.48,30.44,30.48,9800.0,25.4046,25.438,25.4046,25.438,9800.0
2012-04-23 14:35:00,30.48,30.48,30.46,30.48,6200.0,25.438,25.438,25.4213,25.438,6200.0
2012-04-23 14:40:00,30.48,30.48,30.45,30.45,6200.0,25.438,25.438,25.413,25.413,6200.0
2012-04-23 14:45:00,30.45,30.47,30.42,30.43,7500.0,25.413,25.4297,25.3879,25.3963,7500.0
2012-04-23 14:50:00,30.43,30.44,30.43,30.44,4700.0,25.3963,25.4046,25.3963,25.4046,4700.0
2012-04-23 14:55:00,30.44,30.45,30.43,30.45,11100.0,25.4046,25.413,25.3963,25.413,11100.0
2012-04-23 15:00:00,30.44,30.46,30.43,30.43,7300.0,25.4046,25.4213,25.3963,25.3963,7300.0
2012-04-23 15:05:00,30.43,30.46,30.41,30.42,16300.0,25.3963,25.4213,25.3796,25.3879,16300.0
2012-04-23 15:10:00,30.42,30.45,30.42,30.43,18700.0,25.3879,25.413,25.3879,25.3963,18700.0
2012-04-23 15:15:00,30.43,30.46,30.43,30.45,9800.0,25.3963,25.4213,25.3963,25.413,9800.0
2012-04-23 15:20:00,30.45,30.46,30.42,30.42,13000.0,25.413,25.4213,25.3879,25.3879,13000.0
2012-04-23 15:25:00,30.42,30.43,30.42,30.42,5500.0,25.3879,25.3963,25.3879,25.3879,5500.0
2012-04-23 15:30:00,30.42,30.43,30.42,30.42,17100.0,25.3879,25.3963,25.3879,25.3879,17100.0
2012-04-23 15:35:00,30.42,30.44,30.42,30.43,11700.0,25.3879,25.4046,25.3879,25.3963,11700.0
2012-04-23 15:40:00,30.43,30.46,30.43,30.46,18400.0,25.3963,25.4213,25.3963,25.4213,18400.0
2012-04-23 15:45:00,30.46,30.51,30.45,30.5,26900.0,25.4213,25.4631,25.413,25.4547,26900.0
2012-04-23 15:50:00,30.51,30.51,30.48,30.5,26500.0,25.4631,25.4631,25.438,25.4547,26500.0
2012-04-23 15:55:00,30.5,30.51,30.47,30.48,36800.0,25.4547,25.4631,25.4297,25.438,36800.0
2012-04-24 09:30:00,30.71,30.93,30.71,30.89,39000.0,25.63,25.8136,25.63,25.7802,39000.0
2012-04-24 09:35:00,30.89,30.98,30.82,30.95,16400.0,25.7802,25.8553,25.7218,25.8303,16400.0
2012-04-24 09:40:00,30.98,31.0,30.85,30.99,26900.0,25.8553,25.872,25.7468,25.8637,26900.0
2012-04-24 09:45:00,30.98,31.1,30.88,31.1,13800.0,25.8553,25.9555,25.7719,25.9555,13800.0
2012-04-24 09:50:00,31.09,31.1,30.94,30.98,14700.0,25.9471,25.9555,25.8219,25.8553,14700.0
2012-04-24 09:55:00,30.98,31.1,30.96,31.09,19900.0,25.8553,25.9555,25.8386,25.9471,19900.0
2012-04-24 10:00:00,31.09,31.22,31.01,31.22,41600.0,25.9471,26.0556,25.8803,26.0556,41600.0
2012-04-24 10:05:00,31.22,31.29,31.22,31.26,16300.0,26.0556,26.114,26.0556,26.089,16300.0
2012-04-24 10:10:00,31.27,31.31,31.25,31.27,11600.0,26.0973,26.1307,26.0806,26.0973,11600.0
2012-04-24 10:15:00,31.25,31.28,31.25,31.28,20000.0,26.0806,26.1057,26.0806,26.1057,20000.0
2012-04-24 10:20:00,31.27,31.3,31.25,31.27,15000.0,26.0973,26.1224,26.0806,26.0973,15000.0
2012-04-24 10:25:00,31.27,31.27,31.23,31.27,9700.0,26.0973,26.0973,26.064,26.0973,9700.0
2012-04-24 10:30:00,31.27,31.3,31.25,31.28,16800.0,26.0973,26.1224,26.0806,26.1057,16800.0
2012-04-24 10:35:00,31.28,31.28,31.25,31.28,5800.0,26.1057,26.1057,26.0806,26.1057,5800.0
2012-04-24 10:40:00,31.28,31.29,31.25,31.26,22700.0,26.1057,26.114,26.0806,26.089,22700.0
2012-04-24 10:45:00,31.25,31.28,31.24,31.27,11700.0,26.0806,26.1057,26.0723,26.0973,11700.0
2012-04-24 10:50:00,31.27,31.27,31.22,31.25,8400.0,26.0973,26.0973,26.0556,26.0806,8400.0
2012-04-24 10:55:00,31.26,31.26,31.24,31.26,6700.0,26.089,26.089,26.0723,26.089,6700.0
2012-04-24 11:00:00,31.26,31.27,31.24,31.26,15300.0,26.089,26.0973,26.0723,26.089,15300.0
2012-04-24 11:05:00,31.26,31.27,31.24,31.26,9700.0,26.089,26.0973,26.0723,26.089,9700.0
2012-04-24 11:10:00,31.25,31.37,31.25,31.36,12800.0,26.0806,26.1808,26.0806,26.1725,12800.0
2012-04-24 11:15:00,31.37,31.39,31.35,31.36,9400.0,26.1808,26.1975,26.1641,26.1725,9400.0
2012-04-24 11:20:00,31.35,31.37,31.31,31.31,6200.0,26.1641,26.1808,26.1307,26.1307,6200.0
2012-04-24 11:25:00,31.31,31.32,31.24,31.26,15600.0,26.1307,26.1391,26.0723,26.089,15600.0
2012-04-24 11:30:00,31.27,31.27,31.25,31.26,7200.0,26.0973,26.0973,26.0806,26.089,7200.0
2012-04-24 11:35:00,31.25,31.27,31.24,31.26,4400.0,26.0806,26.0973,26.0723,26.089,4400.0
2012-04-24 11:40:00,31.26,31.32,31.26,31.31,12400.0,26.089,26.1391,26.089,26.1307,12400.0
2012-04-24 11:45:00,31.31,31.34,31.3,31.34,5200.0,26.1307,26.1558,26.1224,26.1558,5200.0
2012-04-24 11:50:00,31.32,31.33,31.29,31.29,3800.0,26.1391,26.1474,26.114,26.114,3800.0
2012-04-24 11:55:00,31.28,31.28,31.25,31.27,8700.0,26.1057,26.1057,26.0806,26.0973,8700.0
2012-04-24 12:00:00,31.27,31.27,31.25,31.26,1800.0,26.0973,26.0973,26.0806,26.089,1800.0
2012-04-24 12:05:00,31.25,31.26,31.25,31.25,8700.0,26.0806,26.089,26.0806,26.0806,8700.0
2012-04-24 12:10:00,31.26,31.29,31.25,31.28,16500.0,26.089,26.114,26.0806,26.1057,16500.0
2012-04-24 12:15:00,31.28,31.29,31.26,31.27,4900.0,26.1057,26.114,26.089,26.0973,4900.0
2012-04-24 12:20:00,31.27,31.28,31.25,31.26,15500.0,26.0973,26.1057,26.0806,26.089,15500.0
2012-04-24 12:25:00,31.27,31.27,31.26,31.27,2900.0,26.0973,26.0973,26.089,26.0973,2900.0
2012-04-24 12:30:00,31.27,31.27,31.25,31.27,6500.0,26.0973,26.0973,26.0806,26.0973,6500.0
2012-04-24 12:35:00,31.27,31.27,31.25,31.25,10500.0,26.0973,26.0973,26.0806,26.0806,10500.0
2012-04-24 12:40:00,31.26,31.28,31.25,31.27,8400.0,26.089,26.1057,26.0806,26.0973,8400.0
2012-04-24 12:45:00,31.27,31.28,31.26,31.26,3100.0,26.0973,26.1057,26.089,26.089,3100.0
2012-04-24 12:50:00,31.27,31.27,31.26,31.27,3400.0,26.0973,26.0973,26.089,26.0973,3400.0
2012-04-24 12:55:00,31.26,31.28,31.26,31.28,4800.0,26.089,26.1057,26.089,26.1057,4800.0
2012-04-24 13:00:00,31.26,31.27,31.25,31.27,7200.0,26.089,26.0973,26.0806,26.0973,7200.0
2012-04-24 13:05:00,31.26,31.28,31.26,31.27,7400.0,26.089,26.1057,26.089,26.0973,7400.0
2012-04-24 13:10:00,31.27,31.28,31.27,31.27,2100.0,26.0973,26.1057,26.0973,26.0973,2100.0
2012-04-24 13:15:00,31.28,31.29,31.26,31.29,7100.0,26.1057,26.114,26.089,26.114,7100.0
2012-04-24 13:20:00,31.29,31.33,31.29,31.33,6700.0,26.114,26.1474,26.114,26.1474,6700.0
2012-04-24 13:25:00,31.33,31.35,31.32,31.35,11600.0,26.1474,26.1641,26.1391,26.1641,11600.0
2012-04-24 13:30:00,31.34,31.42,31.34,31.4,15400.0,26.1558,26.2225,26.1558,26.2058,15400.0
2012-04-24 13:35:00,31.4,31.4,31.35,31.37,6900.0,26.2058,26.2058,26.1641,26.1808,6900.0
2012-04-24 13:40:00,31.37,31.38,31.35,31.36,28900.0,26.1808,26.1891,26.1641,26.1725,28900.0
2012-04-24 13:45:00,31.36,31.39,31.35,31.37,9700.0,26.1725,26.1975,26.1641,26.1808,9700.0
2012-04-24 13:50:00,31.38,31.38,31.34,31.35,14600.0,26.1891,26.1891,26.1558,26.1641,14600.0
2012-04-24 13:55:00,31.35,31.38,31.34,31.36,26000.0,26.1641,26.1891,26.1558,26.1725,26000.0
2012-04-24 14:00:00,31.35,31.37,31.34,31.35,13600.0,26.1641,26.1808,26.1558,26.1641,13600.0
2012-04-24 14:05:00,31.35,31.36,31.34,31.35,5800.0,26.1641,26.1725,26.1558,26.1641,5800.0
2012-04-24 14:10:00,31.34,31.34,31.27,31.27,12400.0,26.1558,26.1558,26.0973,26.0973,12400.0
2012-04-24 14:15:00,31.27,31.28,31.26,31.26,3800.0,26.0973,26.1057,26.089,26.089,3800.0
2012-04-24 14:20:00,31.26,31.27,31.24,31.26,16100.0,26.089,26.0973,26.0723,26.089,16100.0
2012-04-24 14:25:00,31.26,31.27,31.22,31.26,24200.0,26.089,26.0973,26.0556,26.089,24200.0
2012-04-24 14:30:00,31.26,31.27,31.24,31.25,9800.0,26.089,26.0973,26.0723,26.0806,9800.0
2012-04-24 14:35:00,31.25,31.31,31.24,31.3,25400.0,26.0806,26.1307,26.0723,26.1224,25400.0
2012-04-24 14:40:00,31.32,31.32,31.27,31.27,9700.0,26.1391,26.1391,26.0973,26.0973,9700.0
2012-04-24 14:45:00,31.27,31.28,31.23,31.24,11300.0,26.0973,26.1057,26.064,26.0723,11300.0
2012-04-24 14:50:00,31.25,31.26,31.23,31.24,5900.0,26.0806,26.089,26.064,26.0723,5900.0
2012-04-24 14:55:00,31.23,31.23,31.2,31.21,11400.0,26.064,26.064,26.0389,26.0473,11400.0
2012-04-24 15:00:00,31.21,31.22,31.17,31.21,13800.0,26.0473,26.0556,26.0139,26.0473,13800.0
2012-04-24 15:05:00,31.22,31.24,31.22,31.22,4300.0,26.0556,26.0723,26.0556,26.0556,4300.0
2012-04-24 15:10:00,31.22,31.23,31.18,31.18,10700.0,26.0556,26.064,26.0222,26.0222,10700.0
2012-04-24 15:15:00,31.18,31.22,31.16,31.17,18700.0,26.0222,26.0556,26.0055,26.0139,18700.0
2012-04-24 15:20:00,31.17,31.21,31.17,31.21,7100.0,26.0139,26.0473,26.0139,26.0473,7100.0
2012-04-24 15:25:00,31.21,31.21,31.17,31.17,8800.0,26.0473,26.0473,26.0139,26.0139,8800.0
2012-04-24 15:30:00,31.17,31.22,31.17,31.21,11600.0,26.0139,26.0556,26.0139,26.0473,11600.0
2012-04-24 15:35:00,31.21,31.23,31.19,31.21,13200.0,26.0473,26.064,26.0306,26.0473,13200.0
2012-04-24 15:40:00,31.21,31.22,31.18,31.2,8200.0,26.0473,26.0556,26.0222,26.0389,8200.0
2012-04-24 15:45:00,31.19,31.21,31.17,31.18,45700.0,26.0306,26.0473,26.0139,26.0222,45700.0
2012-04-24 15:50:00,31.19,31.2,31.17,31.2,17500.0,26.0306,26.0389,26.0139,26.0389,17500.0
2012-04-24 15:55:00,31.2,31.25,31.19,31.25,33500.0,26.0389,26.0806,26.0306,26.0806,33500.0
2012-04-25 09:30:00,31.59,31.75,31.58,31.74,17300.0,26.3644,26.4979,26.3561,26.4896,17300.0
2012-04-25 09:35:00,31.73,31.73,31.63,31.71,7600.0,26.4812,26.4812,26.3978,26.4646,7600.0
2012-04-25 09:40:00,31.73,31.9,31.73,31.89,14300.0,26.4812,26.6231,26.4812,26.6148,14300.0
2012-04-25 09:45:00,31.9,31.91,31.85,31.87,6700.0,26.6231,26.6315,26.5814,26.5981,6700.0
2012-04-25 09:50:00,31.87,31.91,31.84,31.87,14500.0,26.5981,26.6315,26.5731,26.5981,14500.0
2012-04-25 09:55:00,31.88,31.89,31.8,31.87,12400.0,26.6064,26.6148,26.5397,26.5981,12400.0
2012-04-25 10:00:00,31.87,31.88,31.74,31.75,9200.0,26.5981,26.6064,26.4896,26.4979,9200.0
2012-04-25 10:05:00,31.73,31.73,31.67,31.68,11000.0,26.4812,26.4812,26.4312,26.4395,11000.0
2012-04-25 10:10:00,31.68,31.68,31.59,31.63,8000.0,26.4395,26.4395,26.3644,26.3978,8000.0
2012-04-25 10:15:00,31.65,31.65,31.6,31.6,6400.0,26.4145,26.4145,26.3728,26.3728,6400.0
2012-04-25 10:20:00,31.6,31.62,31.59,31.6,10500.0,26.3728,26.3894,26.3644,26.3728,10500.0
2012-04-25 10:25:00,31.6,31.61,31.57,31.57,7800.0,26.3728,26.3811,26.3477,26.3477,7800.0
2012-04-25 10:30:00,31.58,31.59,31.52,31.52,9400.0,26.3561,26.3644,26.306,26.306,9400.0
2012-04-25 10:35:00,31.52,31.53,31.46,31.48,17900.0,26.306,26.3143,26.2559,26.2726,17900.0
2012-04-25 10:40:00,31.48,31.54,31.47,31.51,34400.0,26.2726,26.3227,26.2643,26.2976,34400.0
2012-04-25 10:45:00,31.5,31.51,31.46,31.47,12300.0,26.2893,26.2976,26.2559,26.2643,12300.0
2012-04-25 10:50:00,31.49,31.5,31.45,31.5,7500.0,26.2809,26.2893,26.2476,26.2893,7500.0
2012-04-25 10:55:00,31.49,31.5,31.44,31.45,2700.0,26.2809,26.2893,26.2392,26.2476,2700.0
2012-04-25 11:00:00,31.45,31.47,31.42,31.47,7000.0,26.2476,26.2643,26.2225,26.2643,7000.0
2012-04-25 11:05:00,31.47,31.47,31.44,31.45,11400.0,26.2643,26.2643,26.2392,26.2476,11400.0
2012-04-25 11:10:00,31.46,31.47,31.45,31.46,6900.0,26.2559,26.2643,26.2476,26.2559,6900.0
2012-04-25 11:15:00,31.46,31.48,31.45,31.48,2500.0,26.2559,26.2726,26.2476,26.2726,2500.0
2012-04-25 11:20:00,31.48,31.52,31.46,31.48,9100.0,26.2726,26.306,26.2559,26.2726,9100.0
2012-04-25 11:25:00,31.46,31.48,31.45,31.46,6300.0,26.2559,26.2726,26.2476,26.2559,6300.0
2012-04-25 11:30:00,31.47,31.48,31.46,31.46,1500.0,26.2643,26.2726,26.2559,26.2559,1500.0
2012-04-25 11:35:00,31.46,31.48,31.44,31.44,3000.0,26.2559,26.2726,26.2392,26.2392,3000.0
2012-04-25 11:40:00,31.45,31.45,31.44,31.44,2900.0,26.2476,26.2476,26.2392,26.2392,2900.0
2012-04-25 11:45:00,31.44,31.47,31.44,31.47,1400.0,26.2392,26.2643,26.2392,26.2643,1400.0
2012-04-25 11:50:00,31.46,31.46,31.45,31.46,6000.0,26.2559,26.2559,26.2476,26.2559,6000.0
2012-04-25 11:55:00,31.46,31.47,31.44,31.44,1400.0,26.2559,26.2643,26.2392,26.2392,1400.0
2012-04-25 12:00:00,31.45,31.45,31.41,31.42,1500.0,26.2476,26.2476,26.2142,26.2225,1500.0
2012-04-25 12:05:00,31.42,31.44,31.42,31.44,1800.0,26.2225,26.2392,26.2225,26.2392,1800.0
2012-04-25 12:10:00,31.43,31.47,31.43,31.45,6800.0,26.2309,26.2643,26.2309,26.2476,6800.0
2012-04-25 12:15:00,31.44,31.45,31.4,31.4,4900.0,26.2392,26.2476,26.2058,26.2058,4900.0
2012-04-25 12:20:00,31.41,31.45,31.39,31.41,11100.0,26.2142,26.2476,26.1975,26.2142,11100.0
2012-04-25 12:25:00,31.42,31.46,31.42,31.45,4300.0,26.2225,26.2559,26.2225,26.2476,4300.0
2012-04-25 12:30:00,31.45,31.46,31.37,31.38,4700.0,26.2476,26.2559,26.1808,26.1891,4700.0
2012-04-25 12:35:00,31.4,31.49,31.4,31.43,14800.0,26.2058,26.2809,26.2058,26.2309,14800.0
2012-04-25 12:40:00,31.45,31.52,31.45,31.5,25200.0,26.2476,26.306,26.2476,26.2893,25200.0
2012-04-25 12:45:00,31.52,31.52,31.5,31.51,4100.0,26.306,26.306,26.2893,26.2976,4100.0
2012-04-25 12:50:00,31.51,31.53,31.51,31.53,7100.0,26.2976,26.3143,26.2976,26.3143,7100.0
2012-04-25 12:55:00,31.53,31.54,31.52,31.54,6700.0,26.3143,26.3227,26.306,26.3227,6700.0
2012-04-25 13:00:00,31.54,31.54,31.51,31.54,13300.0,26.3227,26.3227,26.2976,26.3227,13300.0
2012-04-25 13:05:00,31.53,31.59,31.53,31.57,4200.0,26.3143,26.3644,26.3143,26.3477,4200.0
2012-04-25 13:10:00,31.57,31.59,31.57,31.58,2600.0,26.3477,26.3644,26.3477,26.3561,2600.0
2012-04-25 13:15:00,31.58,31.64,31.58,31.63,4300.0,26.3561,26.4061,26.3561,26.3978,4300.0
2012-04-25 13:20:00,31.64,31.67,31.62,31.65,18600.0,26.4061,26.4312,26.3894,26.4145,18600.0
2012-04-25 13:25:00,31.66,31.66,31.65,31.65,3200.0,26.4228,26.4228,26.4145,26.4145,3200.0
2012-04-25 13:30:00,31.65,31.67,31.65,31.67,5400.0,26.4145,26.4312,26.4145,26.4312,5400.0
2012-04-25 13:35:00,31.67,31.69,31.67,31.69,1700.0,26.4312,26.4479,26.4312,26.4479,1700.0
2012-04-25 13:40:00,31.67,31.69,31.67,31.69,2700.0,26.4312,26.4479,26.4312,26.4479,2700.0
2012-04-25 13:45:00,31.69,31.69,31.64,31.66,11700.0,26.4479,26.4479,26.4061,26.4228,11700.0
2012-04-25 13:50:00,31.64,31.65,31.61,31.64,4800.0,26.4061,26.4145,26.3811,26.4061,4800.0
2012-04-25 13:55:00,31.63,31.65,31.62,31.65,3200.0,26.3978,26.4145,26.3894,26.4145,3200.0
2012-04-25 14:00:00,31.64,31.64,31.61,31.62,6700.0,26.4061,26.4061,26.3811,26.3894,6700.0
2012-04-25 14:05:00,31.62,31.63,31.61,31.63,4500.0,26.3894,26.3978,26.3811,26.3978,4500.0
2012-04-25 14:10:00,31.64,31.69,31.64,31.69,6300.0,26.4061,26.4479,26.4061,26.4479,6300.0
2012-04-25 14:15:00,31.69,31.72,31.69,31.71,6400.0,26.4479,26.4729,26.4479,26.4646,6400.0
2012-04-25 14:20:00,31.72,31.83,31.71,31.79,19700.0,26.4729,26.5647,26.4646,26.5313,19700.0
2012-04-25 14:25:00,31.79,31.8,31.77,31.8,14900.0,26.5313,26.5397,26.5146,26.5397,14900.0
2012-04-25 14:30:00,31.79,31.8,31.76,31.8,17600.0,26.5313,26.5397,26.5063,26.5397,17600.0
2012-04-25 14:35:00,31.79,31.81,31.69,31.72,23500.0,26.5313,26.548,26.4479,26.4729,23500.0
2012-04-25 14:40:00,31.73,31.75,31.71,31.71,7600.0,26.4812,26.4979,26.4646,26.4646,7600.0
2012-04-25 14:45:00,31.7,31.71,31.68,31.71,3300.0,26.4562,26.4646,26.4395,26.4646,3300.0
2012-04-25 14:50:00,31.72,31.72,31.66,31.67,5500.0,26.4729,26.4729,26.4228,26.4312,5500.0
2012-04-25 14:55:00,31.68,31.69,31.65,31.69,5500.0,26.4395,26.4479,26.4145,26.4479,5500.0
2012-04-25 15:00:00,31.69,31.72,31.68,31.71,13800.0,26.4479,26.4729,26.4395,26.4646,13800.0
2012-04-25 15:05:00,31.71,31.72,31.69,31.7,9700.0,26.4646,26.4729,26.4479,26.4562,9700.0
2012-04-25 15:10:00,31.7,31.71,31.69,31.7,9600.0,26.4562,26.4646,26.4479,26.4562,9600.0
2012-04-25 15:15:00,31.69,31.72,31.67,31.68,11600.0,26.4479,26.4729,26.4312,26.4395,11600.0
2012-04-25 15:20:00,31.68,31.69,31.66,31.68,5500.0,26.4395,26.4479,26.4228,26.4395,5500.0
2012-04-25 15:25:00,31.68,31.69,31.66,31.66,6700.0,26.4395,26.4479,26.4228,26.4228,6700.0
2012-04-25 15:30:00,31.65,31.68,31.61,31.67,9800.0,26.4145,26.4395,26.3811,26.4312,9800.0
2012-04-25 15:35:00,31.68,31.71,31.68,31.7,14400.0,26.4395,26.4646,26.4395,26.4562,14400.0
2012-04-25 15:40:00,31.7,31.72,31.7,31.7,9300.0,26.4562,26.4729,26.4562,26.4562,9300.0
2012-04-25 15:45:00,31.7,31.72,31.69,31.71,13000.0,26.4562,26.4729,26.4479,26.4646,13000.0
2012-04-25 15:50:00,31.71,31.72,31.67,31.69,14500.0,26.4646,26.4729,26.4312,26.4479,14500.0
2012-04-25 15:55:00,31.7,31.72,31.68,31.68,21600.0,26.4562,26.4729,26.4395,26.4395,21600.0
2012-04-26 09:30:00,31.59,31.7,31.59,31.68,14400.0,26.3644,26.4562,26.3644,26.4395,14400.0
2012-04-26 09:35:00,31.68,31.68,31.5,31.54,5300.0,26.4395,26.4395,26.2893,26.3227,5300.0
2012-04-26 09:40:00,31.55,31.57,31.52,31.52,8900.0,26.331,26.3477,26.306,26.306,8900.0
2012-04-26 09:45:00,31.52,31.52,31.41,31.41,9500.0,26.306,26.306,26.2142,26.2142,9500.0
2012-04-26 09:50:00,31.41,31.55,31.41,31.51,10400.0,26.2142,26.331,26.2142,26.2976,10400.0
2012-04-26 09:55:00,31.51,31.52,31.44,31.44,6900.0,26.2976,26.306,26.2392,26.2392,6900.0
2012-04-26 10:00:00,31.46,31.56,31.46,31.51,14900.0,26.2559,26.3394,26.2559,26.2976,14900.0
2012-04-26 10:05:00,31.51,31.53,31.36,31.4,58600.0,26.2976,26.3143,26.1725,26.2058,58600.0
2012-04-26 10:10:00,31.4,31.5,31.4,31.5,13400.0,26.2058,26.2893,26.2058,26.2893,13400.0
2012-04-26 10:15:00,31.51,31.59,31.5,31.58,10000.0,26.2976,26.3644,26.2893,26.3561,10000.0
2012-04-26 10:20:00,31.58,31.63,31.58,31.6,6500.0,26.3561,26.3978,26.3561,26.3728,6500.0
2012-04-26 10:25:00,31.59,31.63,31.58,31.63,6200.0,26.3644,26.3978,26.3561,26.3978,6200.0
2012-04-26 10:30:00,31.61,31.62,31.57,31.58,4000.0,26.3811,26.3894,26.3477,26.3561,4000.0
2012-04-26 10:35:00,31.58,31.64,31.58,31.64,3600.0,26.3561,26.4061,26.3561,26.4061,3600.0
2012-04-26 10:40:00,31.64,31.67,31.64,31.67,20600.0,26.4061,26.4312,26.4061,26.4312,20600.0
2012-04-26 10:45:00,31.68,31.74,31.67,31.73,21300.0,26.4395,26.4896,26.4312,26.4812,21300.0
2012-04-26 10:50:00,31.75,31.75,31.71,31.74,22100.0,26.4979,26.4979,26.4646,26.4896,22100.0
2012-04-26 10:55:00,31.75,31.77,31.74,31.75,6200.0,26.4979,26.5146,26.4896,26.4979,6200.0
2012-04-26 11:00:00,31.75,31.78,31.75,31.77,3900.0,26.4979,26.523,26.4979,26.5146,3900.0
2012-04-26 11:05:00,31.78,31.8,31.76,31.76,3800.0,26.523,26.5397,26.5063,26.5063,3800.0
2012-04-26 11:10:00,31.76,31.78,31.75,31.76,3500.0,26.5063,26.523,26.4979,26.5063,3500.0
2012-04-26 11:15:00,31.76,31.78,31.74,31.78,5400.0,26.5063,26.523,26.4896,26.523,5400.0
2012-04-26 11:20:00,31.8,31.81,31.77,31.79,7400.0,26.5397,26.548,26.5146,26.5313,7400.0
2012-04-26 11:25:00,31.79,31.81,31.75,31.8,4900.0,26.5313,26.548,26.4979,26.5397,4900.0
2012-04-26 11:30:00,31.81,31.81,31.79,31.79,2700.0,26.548,26.548,26.5313,26.5313,2700.0
2012-04-26 11:35:00,31.78,31.79,31.77,31.78,2400.0,26.523,26.5313,26.5146,26.523,2400.0
2012-04-26 11:40:00,31.77,31.82,31.77,31.81,6400.0,26.5146,26.5564,26.5146,26.548,6400.0
2012-04-26 11:45:00,31.82,31.84,31.81,31.83,3500.0,26.5564,26.5731,26.548,26.5647,3500.0
2012-04-26 11:50:00,31.82,31.86,31.82,31.86,8600.0,26.5564,26.5897,26.5564,26.5897,8600.0
2012-04-26 11:55:00,31.85,31.87,31.85,31.87,6500.0,26.5814,26.5981,26.5814,26.5981,6500.0
2012-04-26 12:00:00,31.87,31.87,31.85,31.85,8000.0,26.5981,26.5981,26.5814,26.5814,8000.0
2012-04-26 12:05:00,31.86,31.89,31.85,31.88,12700.0,26.5897,26.6148,26.5814,26.6064,12700.0
2012-04-26 12:10:00,31.88,31.88,31.86,31.87,5800.0,26.6064,26.6064,26.5897,26.5981,5800.0
2012-04-26 12:15:00,31.86,31.87,31.85,31.85,5200.0,26.5897,26.5981,26.5814,26.5814,5200.0
2012-04-26 12:20:00,31.87,31.87,31.85,31.86,8600.0,26.5981,26.5981,26.5814,26.5897,8600.0
2012-04-26 12:25:00,31.85,31.88,31.83,31.88,21600.0,26.5814,26.6064,26.5647,26.6064,21600.0
2012-04-26 12:30:00,31.87,31.88,31.85,31.85,6200.0,26.5981,26.6064,26.5814,26.5814,6200.0
2012-04-26 12:35:00,31.86,31.86,31.85,31.85,2700.0,26.5897,26.5897,26.5814,26.5814,2700.0
2012-04-26 12:40:00,31.86,31.88,31.86,31.88,2400.0,26.5897,26.6064,26.5897,26.6064,2400.0
2012-04-26 12:45:00,31.88,31.88,31.87,31.88,2300.0,26.6064,26.6064,26.5981,26.6064,2300.0
2012-04-26 12:50:00,31.87,31.88,31.86,31.87,4300.0,26.5981,26.6064,26.5897,26.5981,4300.0
2012-04-26 12:55:00,31.87,31.88,31.86,31.88,6000.0,26.5981,26.6064,26.5897,26.6064,6000.0
2012-04-26 13:00:00,31.88,31.89,31.86,31.88,5300.0,26.6064,26.6148,26.5897,26.6064,5300.0
2012-04-26 13:05:00,31.88,31.88,31.87,31.87,2700.0,26.6064,26.6064,26.5981,26.5981,2700.0
2012-04-26 13:10:00,31.88,31.88,31.87,31.88,5200.0,26.6064,26.6064,26.5981,26.6064,5200.0
2012-04-26 13:15:00,31.88,31.95,31.88,31.94,15500.0,26.6064,26.6649,26.6064,26.6565,15500.0
2012-04-26 13:20:00,31.94,31.94,31.88,31.92,15300.0,26.6565,26.6565,26.6064,26.6398,15300.0
2012-04-26 13:25:00,31.93,31.93,31.89,31.9,4100.0,26.6482,26.6482,26.6148,26.6231,4100.0
2012-04-26 13:30:00,31.91,31.91,31.89,31.91,2800.0,26.6315,26.6315,26.6148,26.6315,2800.0
2012-04-26 13:35:00,31.9,31.95,31.9,31.92,12400.0,26.6231,26.6649,26.6231,26.6398,12400.0
2012-04-26 13:40:00,31.92,31.93,31.89,31.92,3900.0,26.6398,26.6482,26.6148,26.6398,3900.0
2012-04-26 13:45:00,31.92,31.94,31.9,31.91,9700.0,26.6398,26.6565,26.6231,26.6315,9700.0
2012-04-26 13:50:00,31.91,31.92,31.9,31.91,3000.0,26.6315,26.6398,26.6231,26.6315,3000.0
2012-04-26 13:55:00,31.91,31.92,31.9,31.91,2500.0,26.6315,26.6398,26.6231,26.6315,2500.0
2012-04-26 14:00:00,31.92,31.95,31.92,31.94,12500.0,26.6398,26.6649,26.6398,26.6565,12500.0
2012-04-26 14:05:00,31.95,31.95,31.93,31.93,10000.0,26.6649,26.6649,26.6482,26.6482,10000.0
2012-04-26 14:10:00,31.94,31.95,31.92,31.95,5700.0,26.6565,26.6649,26.6398,26.6649,5700.0
2012-04-26 14:15:00,31.95,31.95,31.93,31.94,18100.0,26.6649,26.6649,26.6482,26.6565,18100.0
2012-04-26 14:20:00,31.94,31.95,31.94,31.95,5900.0,26.6565,26.6649,26.6565,26.6649,5900.0
2012-04-26 14:25:00,31.95,31.95,31.88,31.93,6200.0,26.6649,26.6649,26.6064,26.6482,6200.0
2012-04-26 14:30:00,31.93,31.96,31.92,31.96,4600.0,26.6482,26.6732,26.6398,26.6732,4600.0
2012-04-26 14:35:00,31.95,31.96,31.93,31.93,7100.0,26.6649,26.6732,26.6482,26.6482,7100.0
2012-04-26 14:40:00,31.94,31.96,31.91,31.96,6300.0,26.6565,26.6732,26.6315,26.6732,6300.0
2012-04-26 14:45:00,31.95,31.96,31.93,31.94,10200.0,26.6649,26.6732,26.6482,26.6565,10200.0
2012-04-26 14:50:00,31.95,31.95,31.92,31.93,7800.0,26.6649,26.6649,26.6398,26.6482,7800.0
2012-04-26 14:55:00,31.94,31.97,31.93,31.96,4000.0,26.6565,26.6815,26.6482,26.6732,4000.0
2012-04-26 15:00:00,31.96,31.96,31.91,31.96,12200.0,26.6732,26.6732,26.6315,26.6732,12200.0
2012-04-26 15:05:00,31.95,31.98,31.95,31.96,7500.0,26.6649,26.6899,26.6649,26.6732,7500.0
2012-04-26 15:10:00,31.96,31.99,31.95,31.99,8000.0,26.6732,26.6982,26.6649,26.6982,8000.0
2012-04-26 15:15:00,31.98,31.99,31.98,31.98,8300.0,26.6899,26.6982,26.6899,26.6899,8300.0
2012-04-26 15:20:00,31.98,31.99,31.97,31.97,13100.0,26.6899,26.6982,26.6815,26.6815,13100.0
2012-04-26 15:25:00,31.98,31.99,31.96,31.97,17600.0,26.6899,26.6982,26.6732,26.6815,17600.0
2012-04-26 15:30:00,31.98,32.01,31.96,32.0,36400.0,26.6899,26.7149,26.6732,26.7066,36400.0
2012-04-26 15:35:00,32.01,32.01,32.0,32.0,23000.0,26.7149,26.7149,26.7066,26.7066,23000.0
2012-04-26 15:40:00,32.0,32.04,31.98,32.02,26800.0,26.7066,26.74,26.6899,26.7233,26800.0
2012-04-26 15:45:00,32.0,32.07,32.0,32.05,49900.0,26.7066,26.765,26.7066,26.7483,49900.0
2012-04-26 15:50:00,32.05,32.14,32.03,32.13,58600.0,26.7483,26.8234,26.7316,26.8151,58600.0
2012-04-26 15:55:00,32.14,32.15,32.01,32.04,62800.0,26.8234,26.8318,26.7149,26.74,62800.0
2012-04-27 09:30:00,34.15,34.15,33.75,33.99,243800.0,28.5009,28.5009,28.1671,28.3674,243800.0
2012-04-27 09:35:00,33.99,34.2,33.75,33.92,151600.0,28.3674,28.5427,28.1671,28.309,151600.0
2012-04-27 09:40:00,33.91,33.95,33.44,33.63,165100.0,28.3006,28.334,27.9084,28.067,165100.0
2012-04-27 09:45:00,33.65,33.66,33.55,33.55,81500.0,28.0836,28.092,28.0002,28.0002,81500.0
2012-04-27 09:50:00,33.55,33.56,33.13,33.13,151500.0,28.0002,28.0085,27.6497,27.6497,151500.0
2012-04-27 09:55:00,33.17,33.41,33.14,33.34,65200.0,27.683,27.8833,27.658,27.8249,65200.0
2012-04-27 10:00:00,33.36,33.4,33.31,33.35,33300.0,27.8416,27.875,27.7999,27.8333,33300.0
2012-04-27 10:05:00,33.35,33.47,33.33,33.43,36800.0,27.8333,27.9334,27.8166,27.9,36800.0
2012-04-27 10:10:00,33.46,33.62,33.46,33.56,64800.0,27.9251,28.0586,27.9251,28.0085,64800.0
2012-04-27 10:15:00,33.55,33.67,33.55,33.59,24900.0,28.0002,28.1003,28.0002,28.0336,24900.0
2012-04-27 10:20:00,33.58,33.59,33.55,33.58,17700.0,28.0252,28.0336,28.0002,28.0252,17700.0
2012-04-27 10:25:00,33.57,33.62,33.55,33.56,10700.0,28.0169,28.0586,28.0002,28.0085,10700.0
2012-04-27 10:30:00,33.57,33.64,33.55,33.57,16700.0,28.0169,28.0753,28.0002,28.0169,16700.0
2012-04-27 10:35:00,33.58,33.7,33.56,33.67,18200.0,28.0252,28.1254,28.0085,28.1003,18200.0
2012-04-27 10:40:00,33.69,33.7,33.65,33.69,72900.0,28.117,28.1254,28.0836,28.117,72900.0
2012-04-27 10:45:00,33.69,33.81,33.65,33.76,22300.0,28.117,28.2172,28.0836,28.1754,22300.0
2012-04-27 10:50:00,33.77,33.84,33.71,33.78,23600.0,28.1838,28.2422,28.1337,28.1921,23600.0
2012-04-27 10:55:00,33.78,33.93,33.76,33.92,23100.0,28.1921,28.3173,28.1754,28.309,23100.0
2012-04-27 11:00:00,33.91,33.95,33.9,33.91,22800.0,28.3006,28.334,28.2923,28.3006,22800.0
2012-04-27 11:05:00,33.91,34.0,33.9,33.99,24800.0,28.3006,28.3757,28.2923,28.3674,24800.0
2012-04-27 11:10:00,33.99,34.0,33.93,34.0,33200.0,28.3674,28.3757,28.3173,28.3757,33200.0
2012-04-27 11:15:00,33.99,34.0,33.88,33.89,21400.0,28.3674,28.3757,28.2756,28.2839,21400.0
2012-04-27 11:20:00,33.92,33.92,33.87,33.9,12500.0,28.309,28.309,28.2672,28.2923,12500.0
2012-04-27 11:25:00,33.89,34.0,33.87,33.96,51300.0,28.2839,28.3757,28.2672,28.3424,51300.0
2012-04-27 11:30:00,33.98,34.01,33.96,34.0,14500.0,28.3591,28.3841,28.3424,28.3757,14500.0
2012-04-27 11:35:00,34.0,34.09,34.0,34.06,20400.0,28.3757,28.4509,28.3757,28.4258,20400.0
2012-04-27 11:40:00,34.04,34.06,34.0,34.05,12600.0,28.4091,28.4258,28.3757,28.4175,12600.0
2012-04-27 11:45:00,34.06,34.19,34.03,34.17,29400.0,28.4258,28.5343,28.4008,28.5176,29400.0
2012-04-27 11:50:00,34.16,34.32,34.16,34.27,25000.0,28.5093,28.6428,28.5093,28.6011,25000.0
2012-04-27 11:55:00,34.26,34.29,34.21,34.25,32100.0,28.5927,28.6178,28.551,28.5844,32100.0
2012-04-27 12:00:00,34.25,34.26,34.07,34.07,21000.0,28.5844,28.5927,28.4342,28.4342,21000.0
2012-04-27 12:05:00,34.08,34.09,33.96,33.98,21500.0,28.4425,28.4509,28.3424,28.3591,21500.0
2012-04-27 12:10:00,33.98,34.08,33.95,34.05,14200.0,28.3591,28.4425,28.334,28.4175,14200.0
2012-04-27 12:15:00,34.04,34.05,33.96,33.98,14600.0,28.4091,28.4175,28.3424,28.3591,14600.0
2012-04-27 12:20:00,33.98,33.98,33.87,33.88,11900.0,28.3591,28.3591,28.2672,28.2756,11900.0
2012-04-27 12:25:00,33.89,33.93,33.88,33.91,4800.0,28.2839,28.3173,28.2756,28.3006,4800.0
2012-04-27 12:30:00,33.92,33.93,33.82,33.84,11700.0,28.309,28.3173,28.2255,28.2422,11700.0
2012-04-27 12:35:00,33.84,33.97,33.83,33.95,13000.0,28.2422,28.3507,28.2339,28.334,13000.0
2012-04-27 12:40:00,33.95,33.98,33.93,33.97,6500.0,28.334,28.3591,28.3173,28.3507,6500.0
2012-04-27 12:45:00,33.96,33.97,33.91,33.94,8500.0,28.3424,28.3507,28.3006,28.3257,8500.0
2012-04-27 12:50:00,33.96,34.05,33.96,34.05,4700.0,28.3424,28.4175,28.3424,28.4175,4700.0
2012-04-27 12:55:00,34.05,34.12,34.01,34.12,16000.0,28.4175,28.4759,28.3841,28.4759,16000.0
2012-04-27 13:00:00,34.12,34.15,34.07,34.07,11400.0,28.4759,28.5009,28.4342,28.4342,11400.0
2012-04-27 13:05:00,34.07,34.15,34.07,34.1,10000.0,28.4342,28.5009,28.4342,28.4592,10000.0
2012-04-27 13:10:00,34.09,34.15,34.06,34.15,18500.0,28.4509,28.5009,28.4258,28.5009,18500.0
2012-04-27 13:15:00,34.13,34.14,34.07,34.14,7200.0,28.4842,28.4926,28.4342,28.4926,7200.0
2012-04-27 13:20:00,34.14,34.19,34.14,34.18,13800.0,28.4926,28.5343,28.4926,28.526,13800.0
2012-04-27 13:25:00,34.18,34.22,34.18,34.21,10600.0,28.526,28.5594,28.526,28.551,10600.0
2012-04-27 13:30:00,34.2,34.27,34.18,34.27,15800.0,28.5427,28.6011,28.526,28.6011,15800.0
2012-04-27 13:35:00,34.28,34.4,34.28,34.4,15000.0,28.6094,28.7096,28.6094,28.7096,15000.0
2012-04-27 13:40:00,34.4,34.48,34.34,34.39,18600.0,28.7096,28.7763,28.6595,28.7012,18600.0
2012-04-27 13:45:00,34.39,34.5,34.37,34.47,18500.0,28.7012,28.793,28.6845,28.768,18500.0
2012-04-27 13:50:00,34.47,34.47,34.37,34.38,11900.0,28.768,28.768,28.6845,28.6929,11900.0
2012-04-27 13:55:00,34.41,34.47,34.41,34.46,4800.0,28.7179,28.768,28.7179,28.7597,4800.0
2012-04-27 14:00:00,34.46,34.47,34.35,34.35,10900.0,28.7597,28.768,28.6678,28.6678,10900.0
2012-04-27 14:05:00,34.35,34.38,34.32,34.33,17400.0,28.6678,28.6929,28.6428,28.6512,17400.0
2012-04-27 14:10:00,34.33,34.33,34.25,34.26,9500.0,28.6512,28.6512,28.5844,28.5927,9500.0
2012-04-27 14:15:00,34.25,34.34,34.22,34.29,21800.0,28.5844,28.6595,28.5594,28.6178,21800.0
2012-04-27 14:20:00,34.29,34.29,34.24,34.25,7500.0,28.6178,28.6178,28.576,28.5844,7500.0
2012-04-27 14:25:00,34.24,34.25,34.23,34.25,6400.0,28.576,28.5844,28.5677,28.5844,6400.0
2012-04-27 14:30:00,34.23,34.23,34.14,34.16,14500.0,28.5677,28.5677,28.4926,28.5093,14500.0
2012-04-27 14:35:00,34.16,34.17,34.09,34.09,13900.0,28.5093,28.5176,28.4509,28.4509,13900.0
2012-04-27 14:40:00,34.09,34.09,34.05,34.05,20800.0,28.4509,28.4509,28.4175,28.4175,20800.0
2012-04-27 14:45:00,34.05,34.06,33.99,34.0,24500.0,28.4175,28.4258,28.3674,28.3757,24500.0
2012-04-27 14:50:00,33.99,34.03,33.98,34.0,18900.0,28.3674,28.4008,28.3591,28.3757,18900.0
2012-04-27 14:55:00,34.0,34.0,33.95,33.96,15300.0,28.3757,28.3757,28.334,28.3424,15300.0
2012-04-27 15:00:00,33.95,34.0,33.95,33.99,25500.0,28.334,28.3757,28.334,28.3674,25500.0
2012-04-27 15:05:00,33.99,34.13,33.98,34.05,29500.0,28.3674,28.4842,28.3591,28.4175,29500.0
2012-04-27 15:10:00,34.05,34.05,33.96,34.0,20500.0,28.4175,28.4175,28.3424,28.3757,20500.0
2012-04-27 15:15:00,33.99,34.02,33.96,33.96,16400.0,28.3674,28.3924,28.3424,28.3424,16400.0
2012-04-27 15:20:00,33.96,34.01,33.94,34.01,19500.0,28.3424,28.3841,28.3257,28.3841,19500.0
2012-04-27 15:25:00,34.01,34.07,34.0,34.02,21100.0,28.3841,28.4342,28.3757,28.3924,21100.0
2012-04-27 15:30:00,34.02,34.08,34.02,34.08,24400.0,28.3924,28.4425,28.3924,28.4425,24400.0
2012-04-27 15:35:00,34.08,34.09,34.07,34.08,36300.0,28.4425,28.4509,28.4342,28.4425,36300.0
2012-04-27 15:40:00,34.08,34.14,34.06,34.06,62100.0,28.4425,28.4926,28.4258,28.4258,62100.0
2012-04-27 15:45:00,34.06,34.26,34.06,34.23,64900.0,28.4258,28.5927,28.4258,28.5677,64900.0
2012-04-27 15:50:00,34.21,34.22,34.17,34.21,34200.0,28.551,28.5594,28.5176,28.551,34200.0
2012-04-27 15:55:00,34.21,34.24,34.1,34.1,66500.0,28.551,28.576,28.4592,28.4592,66500.0
2012-04-30 09:30:00,33.8,34.0,33.74,33.9,53600.0,28.2088,28.3757,28.1588,28.2923,53600.0
2012-04-30 09:35:00,33.9,33.99,33.84,33.99,41600.0,28.2923,28.3674,28.2422,28.3674,41600.0
2012-04-30 09:40:00,33.99,33.99,33.92,33.95,19800.0,28.3674,28.3674,28.309,28.334,19800.0
2012-04-30 09:45:00,33.95,33.98,33.88,33.93,31400.0,28.334,28.3591,28.2756,28.3173,31400.0
2012-04-30 09:50:00,33.97,33.97,33.9,33.9,6200.0,28.3507,28.3507,28.2923,28.2923,6200.0
2012-04-30 09:55:00,33.89,33.96,33.87,33.96,8800.0,28.2839,28.3424,28.2672,28.3424,8800.0
2012-04-30 10:00:00,33.95,33.96,33.89,33.95,12600.0,28.334,28.3424,28.2839,28.334,12600.0
2012-04-30 10:05:00,33.95,33.95,33.88,33.94,13600.0,28.334,28.334,28.2756,28.3257,13600.0
2012-04-30 10:10:00,33.92,33.93,33.88,33.89,20400.0,28.309,28.3173,28.2756,28.2839,20400.0
2012-04-30 10:15:00,33.88,33.96,33.88,33.9,17000.0,28.2756,28.3424,28.2756,28.2923,17000.0
2012-04-30 10:20:00,33.91,33.96,33.87,33.94,13900.0,28.3006,28.3424,28.2672,28.3257,13900.0
2012-04-30 10:25:00,33.93,33.93,33.88,33.9,5500.0,28.3173,28.3173,28.2756,28.2923,5500.0
2012-04-30 10:30:00,33.91,33.97,33.9,33.97,12300.0,28.3006,28.3507,28.2923,28.3507,12300.0
2012-04-30 10:35:00,33.98,33.98,33.95,33.95,6900.0,28.3591,28.3591,28.334,28.334,6900.0
2012-04-30 10:40:00,33.97,34.08,33.96,34.01,68700.0,28.3507,28.4425,28.3424,28.3841,68700.0
2012-04-30 10:45:00,34.02,34.07,33.99,34.0,22700.0,28.3924,28.4342,28.3674,28.3757,22700.0
2012-04-30 10:50:00,34.01,34.07,34.01,34.07,7400.0,28.3841,28.4342,28.3841,28.4342,7400.0
2012-04-30 10:55:00,34.06,34.06,34.04,34.05,5000.0,28.4258,28.4258,28.4091,28.4175,5000.0
2012-04-30 11:00:00,34.05,34.13,34.05,34.12,20100.0,28.4175,28.4842,28.4175,28.4759,20100.0
2012-04-30 11:05:00,34.12,34.13,34.07,34.07,8100.0,28.4759,28.4842,28.4342,28.4342,8100.0
2012-04-30 11:10:00,34.07,34.1,34.06,34.07,10400.0,28.4342,28.4592,28.4258,28.4342,10400.0
2012-04-30 11:15:00,34.07,34.12,34.07,34.12,6600.0,28.4342,28.4759,28.4342,28.4759,6600.0
2012-04-30 11:20:00,34.11,34.18,34.11,34.12,18300.0,28.4675,28.526,28.4675,28.4759,18300.0
2012-04-30 11:25:00,34.11,34.12,34.07,34.08,12100.0,28.4675,28.4759,28.4342,28.4425,12100.0
2012-04-30 11:30:00,34.09,34.09,34.05,34.07,17900.0,28.4509,28.4509,28.4175,28.4342,17900.0
2012-04-30 11:35:00,34.08,34.21,34.07,34.14,63700.0,28.4425,28.551,28.4342,28.4926,63700.0
2012-04-30 11:40:00,34.14,34.15,34.1,34.1,10300.0,28.4926,28.5009,28.4592,28.4592,10300.0
2012-04-30 11:45:00,34.1,34.24,34.1,34.24,33900.0,28.4592,28.576,28.4592,28.576,33900.0
2012-04-30 11:50:00,34.23,34.3,34.22,34.3,22500.0,28.5677,28.6261,28.5594,28.6261,22500.0
2012-04-30 11:55:00,34.29,34.3,34.28,34.3,6100.0,28.6178,28.6261,28.6094,28.6261,6100.0
2012-04-30 12:00:00,34.31,34.31,34.25,34.25,5100.0,28.6345,28.6345,28.5844,28.5844,5100.0
2012-04-30 12:05:00,34.23,34.29,34.16,34.25,45400.0,28.5677,28.6178,28.5093,28.5844,45400.0
2012-04-30 12:10:00,34.25,34.25,34.21,34.22,4400.0,28.5844,28.5844,28.551,28.5594,4400.0
2012-04-30 12:15:00,34.21,34.21,34.18,34.18,5900.0,28.551,28.551,28.526,28.526,5900.0
2012-04-30 12:20:00,34.19,34.19,34.17,34.17,7800.0,28.5343,28.5343,28.5176,28.5176,7800.0
2012-04-30 12:25:00,34.18,34.18,34.1,34.14,27800.0,28.526,28.526,28.4592,28.4926,27800.0
2012-04-30 12:30:00,34.13,34.26,34.12,34.26,54900.0,28.4842,28.5927,28.4759,28.5927,54900.0
2012-04-30 12:35:00,34.27,34.27,34.22,34.23,11300.0,28.6011,28.6011,28.5594,28.5677,11300.0
2012-04-30 12:40:00,34.23,34.24,34.21,34.21,4000.0,28.5677,28.576,28.551,28.551,4000.0
2012-04-30 12:45:00,34.2,34.22,34.2,34.21,2400.0,28.5427,28.5594,28.5427,28.551,2400.0
2012-04-30 12:50:00,34.22,34.25,34.22,34.25,8200.0,28.5594,28.5844,28.5594,28.5844,8200.0
2012-04-30 12:55:00,34.26,34.26,34.22,34.25,10900.0,28.5927,28.5927,28.5594,28.5844,10900.0
2012-04-30 13:00:00,34.22,34.23,34.21,34.21,13900.0,28.5594,28.5677,28.551,28.551,13900.0
2012-04-30 13:05:00,34.2,34.22,34.14,34.16,9500.0,28.5427,28.5594,28.4926,28.5093,9500.0
2012-04-30 13:10:00,34.14,34.15,34.13,34.15,7700.0,28.4926,28.5009,28.4842,28.5009,7700.0
2012-04-30 13:15:00,34.15,34.18,34.15,34.15,4700.0,28.5009,28.526,28.5009,28.5009,4700.0
2012-04-30 13:20:00,34.15,34.19,34.15,34.19,5800.0,28.5009,28.5343,28.5009,28.5343,5800.0
2012-04-30 13:25:00,34.19,34.19,34.17,34.19,18600.0,28.5343,28.5343,28.5176,28.5343,18600.0
2012-04-30 13:30:00,34.19,34.22,34.18,34.22,13100.0,28.5343,28.5594,28.526,28.5594,13100.0
2012-04-30 13:35:00,34.21,34.22,34.18,34.2,6800.0,28.551,28.5594,28.526,28.5427,6800.0
2012-04-30 13:40:00,34.2,34.2,34.19,34.2,3900.0,28.5427,28.5427,28.5343,28.5427,3900.0
2012-04-30 13:45:00,34.21,34.21,34.17,34.17,4200.0,28.551,28.551,28.5176,28.5176,4200.0
2012-04-30 13:50:00,34.17,34.17,34.13,34.13,7800.0,28.5176,28.5176,28.4842,28.4842,7800.0
2012-04-30 13:55:00,34.12,34.12,33.95,34.05,142800.0,28.4759,28.4759,28.334,28.4175,142800.0
2012-04-30 14:00:00,34.05,34.08,33.97,34.04,25700.0,28.4175,28.4425,28.3507,28.4091,25700.0
2012-04-30 14:05:00,34.05,34.05,34.0,34.02,11800.0,28.4175,28.4175,28.3757,28.3924,11800.0
2012-04-30 14:10:00,34.02,34.02,34.0,34.0,8200.0,28.3924,28.3924,28.3757,28.3757,8200.0
2012-04-30 14:15:00,34.0,34.03,34.0,34.02,5700.0,28.3757,28.4008,28.3757,28.3924,5700.0
2012-04-30 14:20:00,34.03,34.03,34.0,34.02,9900.0,28.4008,28.4008,28.3757,28.3924,9900.0
2012-04-30 14:25:00,34.02,34.02,34.0,34.0,12600.0,28.3924,28.3924,28.3757,28.3757,12600.0
2012-04-30 14:30:00,34.0,34.01,34.0,34.0,6300.0,28.3757,28.3841,28.3757,28.3757,6300.0
2012-04-30 14:35:00,34.0,34.01,34.0,34.0,8300.0,28.3757,28.3841,28.3757,28.3757,8300.0
2012-04-30 14:40:00,34.01,34.01,34.0,34.0,3700.0,28.3841,28.3841,28.3757,28.3757,3700.0
2012-04-30 14:45:00,34.0,34.01,33.98,34.0,16200.0,28.3757,28.3841,28.3591,28.3757,16200.0
2012-04-30 14:50:00,34.0,34.01,33.99,34.01,8200.0,28.3757,28.3841,28.3674,28.3841,8200.0
2012-04-30 14:55:00,34.01,34.03,33.99,33.99,9400.0,28.3841,28.4008,28.3674,28.3674,9400.0
2012-04-30 15:00:00,34.0,34.02,33.99,34.02,5900.0,28.3757,28.3924,28.3674,28.3924,5900.0
2012-04-30 15:05:00,34.02,34.02,34.0,34.01,5600.0,28.3924,28.3924,28.3757,28.3841,5600.0
2012-04-30 15:10:00,34.0,34.01,33.99,34.0,8600.0,28.3757,28.3841,28.3674,28.3757,8600.0
2012-04-30 15:15:00,34.0,34.0,33.99,33.99,3300.0,28.3757,28.3757,28.3674,28.3674,3300.0
2012-04-30 15:20:00,34.0,34.0,33.99,34.0,11900.0,28.3757,28.3757,28.3674,28.3757,11900.0
2012-04-30 15:25:00,33.99,34.01,33.99,34.0,10900.0,28.3674,28.3841,28.3674,28.3757,10900.0
2012-04-30 15:30:00,34.0,34.02,33.99,34.0,28900.0,28.3757,28.3924,28.3674,28.3757,28900.0
2012-04-30 15:35:00,34.0,34.03,33.99,34.01,17800.0,28.3757,28.4008,28.3674,28.3841,17800.0
2012-04-30 15:40:00,34.02,34.02,34.01,34.02,21500.0,28.3924,28.3924,28.3841,28.3924,21500.0
2012-04-30 15:45:00,34.02,34.02,34.0,34.0,27400.0,28.3924,28.3924,28.3757,28.3757,27400.0
2012-04-30 15:50:00,34.0,34.01,34.0,34.0,24600.0,28.3757,28.3841,28.3757,28.3757,24600.0
2012-04-30 15:55:00,34.01,34.02,33.98,34.0,72000.0,28.3841,28.3924,28.3591,28.3757,72000.0
2012-05-01 09:30:00,33.64,33.97,33.29,33.94,171000.0,28.0753,28.3507,27.7832,28.3257,171000.0
2012-05-01 09:35:00,33.94,33.95,33.9,33.94,11000.0,28.3257,28.334,28.2923,28.3257,11000.0
2012-05-01 09:40:00,33.94,34.05,33.89,33.95,90600.0,28.3257,28.4175,28.2839,28.334,90600.0
2012-05-01 09:45:00,33.91,33.97,33.84,33.89,29800.0,28.3006,28.3507,28.2422,28.2839,29800.0
2012-05-01 09:50:00,33.88,33.92,33.84,33.88,13500.0,28.2756,28.309,28.2422,28.2756,13500.0
2012-05-01 09:55:00,33.88,33.89,33.77,33.8,18200.0,28.2756,28.2839,28.1838,28.2088,18200.0
2012-05-01 10:00:00,33.81,34.02,33.81,34.0,17400.0,28.2172,28.3924,28.2172,28.3757,17400.0
2012-05-01 10:05:00,33.99,34.03,33.96,33.98,12200.0,28.3674,28.4008,28.3424,28.3591,12200.0
2012-05-01 10:10:00,33.98,34.03,33.95,34.02,17300.0,28.3591,28.4008,28.334,28.3924,17300.0
2012-05-01 10:15:00,34.02,34.05,33.97,34.03,21400.0,28.3924,28.4175,28.3507,28.4008,21400.0
2012-05-01 10:20:00,34.03,34.13,34.03,34.08,21300.0,28.4008,28.4842,28.4008,28.4425,21300.0
2012-05-01 10:25:00,34.07,34.09,34.06,34.08,4400.0,28.4342,28.4509,28.4258,28.4425,4400.0
2012-05-01 10:30:00,34.07,34.09,34.07,34.08,5000.0,28.4342,28.4509,28.4342,28.4425,5000.0
2012-05-01 10:35:00,34.09,34.1,34.08,34.1,2800.0,28.4509,28.4592,28.4425,28.4592,2800.0
2012-05-01 10:40:00,34.09,34.17,34.09,34.15,8800.0,28.4509,28.5176,28.4509,28.5009,8800.0
2012-05-01 10:45:00,34.16,34.16,34.14,34.14,1400.0,28.5093,28.5093,28.4926,28.4926,1400.0
2012-05-01 10:50:00,34.14,34.15,34.12,34.13,3400.0,28.4926,28.5009,28.4759,28.4842,3400.0
2012-05-01 10:55:00,34.12,34.12,34.01,34.02,10900.0,28.4759,28.4759,28.3841,28.3924,10900.0
2012-05-01 11:00:00,34.01,34.1,34.01,34.1,13100.0,28.3841,28.4592,28.3841,28.4592,13100.0
2012-05-01 11:05:00,34.1,34.17,34.1,34.17,20700.0,28.4592,28.5176,28.4592,28.5176,20700.0
2012-05-01 11:10:00,34.16,34.25,34.15,34.24,6200.0,28.5093,28.5844,28.5009,28.576,6200.0
2012-05-01 11:15:00,34.25,34.3,34.24,34.28,3400.0,28.5844,28.6261,28.576,28.6094,3400.0
2012-05-01 11:20:00,34.28,34.3,34.28,34.3,6400.0,28.6094,28.6261,28.6094,28.6261,6400.0
2012-05-01 11:25:00,34.29,34.38,34.29,34.38,17000.0,28.6178,28.6929,28.6178,28.6929,17000.0
2012-05-01 11:30:00,34.37,34.4,34.37,34.39,13000.0,28.6845,28.7096,28.6845,28.7012,13000.0
2012-05-01 11:35:00,34.4,34.4,34.33,34.36,7700.0,28.7096,28.7096,28.6512,28.6762,7700.0
2012-05-01 11:40:00,34.36,34.42,34.36,34.42,7300.0,28.6762,28.7263,28.6762,28.7263,7300.0
2012-05-01 11:45:00,34.42,34.46,34.4,34.4,8000.0,28.7263,28.7597,28.7096,28.7096,8000.0
2012-05-01 11:50:00,34.4,34.44,34.39,34.44,5400.0,28.7096,28.743,28.7012,28.743,5400.0
2012-05-01 11:55:00,34.44,34.45,34.43,34.44,6000.0,28.743,28.7513,28.7346,28.743,6000.0
2012-05-01 12:00:00,34.44,34.47,34.43,34.43,10100.0,28.743,28.768,28.7346,28.7346,10100.0
2012-05-01 12:05:00,34.44,34.46,34.42,34.46,14700.0,28.743,28.7597,28.7263,28.7597,14700.0
2012-05-01 12:10:00,34.46,34.46,34.45,34.45,3200.0,28.7597,28.7597,28.7513,28.7513,3200.0
2012-05-01 12:15:00,34.44,34.47,34.43,34.47,11800.0,28.743,28.768,28.7346,28.768,11800.0
2012-05-01 12:20:00,34.47,34.48,34.46,34.46,7800.0,28.768,28.7763,28.7597,28.7597,7800.0
2012-05-01 12:25:00,34.46,34.47,34.46,34.47,3700.0,28.7597,28.768,28.7597,28.768,3700.0
2012-05-01 12:30:00,34.47,34.47,34.44,34.46,5300.0,28.768,28.768,28.743,28.7597,5300.0
2012-05-01 12:35:00,34.45,34.47,34.45,34.47,4200.0,28.7513,28.768,28.7513,28.768,4200.0
2012-05-01 12:40:00,34.47,34.47,34.45,34.47,2400.0,28.768,28.768,28.7513,28.768,2400.0
2012-05-01 12:45:00,34.45,34.47,34.43,34.43,3700.0,28.7513,28.768,28.7346,28.7346,3700.0
2012-05-01 12:50:00,34.44,34.44,34.43,34.43,2900.0,28.743,28.743,28.7346,28.7346,2900.0
2012-05-01 12:55:00,34.43,34.44,34.43,34.44,1400.0,28.7346,28.743,28.7346,28.743,1400.0
2012-05-01 13:00:00,34.43,34.48,34.43,34.45,26200.0,28.7346,28.7763,28.7346,28.7513,26200.0
2012-05-01 13:05:00,34.45,34.48,34.45,34.48,4700.0,28.7513,28.7763,28.7513,28.7763,4700.0
2012-05-01 13:10:00,34.48,34.48,34.46,34.46,3100.0,28.7763,28.7763,28.7597,28.7597,3100.0
2012-05-01 13:15:00,34.46,34.47,34.44,34.44,4200.0,28.7597,28.768,28.743,28.743,4200.0
2012-05-01 13:20:00,34.44,34.45,34.43,34.45,9500.0,28.743,28.7513,28.7346,28.7513,9500.0
2012-05-01 13:25:00,34.45,34.45,34.42,34.45,9300.0,28.7513,28.7513,28.7263,28.7513,9300.0
2012-05-01 13:30:00,34.45,34.45,34.41,34.42,2900.0,28.7513,28.7513,28.7179,28.7263,2900.0
2012-05-01 13:35:00,34.41,34.43,34.38,34.41,5200.0,28.7179,28.7346,28.6929,28.7179,5200.0
2012-05-01 13:40:00,34.41,34.41,34.37,34.37,2800.0,28.7179,28.7179,28.6845,28.6845,2800.0
2012-05-01 13:45:00,34.37,34.38,34.36,34.37,3400.0,28.6845,28.6929,28.6762,28.6845,3400.0
2012-05-01 13:50:00,34.37,34.41,34.37,34.41,2100.0,28.6845,28.7179,28.6845,28.7179,2100.0
2012-05-01 13:55:00,34.4,34.42,34.38,34.42,16500.0,28.7096,28.7263,28.6929,28.7263,16500.0
2012-05-01 14:00:00,34.42,34.45,34.39,34.45,8400.0,28.7263,28.7513,28.7012,28.7513,8400.0
2012-05-01 14:05:00,34.45,34.5,34.44,34.5,13300.0,28.7513,28.793,28.743,28.793,13300.0
2012-05-01 14:10:00,34.5,34.5,34.49,34.5,7700.0,28.793,28.793,28.7847,28.793,7700.0
2012-05-01 14:15:00,34.5,34.59,34.49,34.56,77100.0,28.793,28.8681,28.7847,28.8431,77100.0
2012-05-01 14:20:00,34.56,34.58,34.47,34.52,58900.0,28.8431,28.8598,28.768,28.8097,58900.0
2012-05-01 14:25:00,34.53,34.56,34.47,34.56,16200.0,28.8181,28.8431,28.768,28.8431,16200.0
2012-05-01 14:30:00,34.56,34.56,34.5,34.55,11400.0,28.8431,28.8431,28.793,28.8348,11400.0
2012-05-01 14:35:00,34.54,34.56,34.54,34.56,6600.0,28.8264,28.8431,28.8264,28.8431,6600.0
2012-05-01 14:40:00,34.56,34.56,34.51,34.51,8600.0,28.8431,28.8431,28.8014,28.8014,8600.0
2012-05-01 14:45:00,34.52,34.56,34.5,34.56,12800.0,28.8097,28.8431,28.793,28.8431,12800.0
2012-05-01 14:50:00,34.56,34.57,34.5,34.5,11700.0,28.8431,28.8515,28.793,28.793,11700.0
2012-05-01 14:55:00,34.5,34.51,34.47,34.47,6000.0,28.793,28.8014,28.768,28.768,6000.0
2012-05-01 15:00:00,34.48,34.49,34.46,34.47,9600.0,28.7763,28.7847,28.7597,28.768,9600.0
2012-05-01 15:05:00,34.47,34.47,34.41,34.43,4800.0,28.768,28.768,28.7179,28.7346,4800.0
2012-05-01 15:10:00,34.43,34.43,34.42,34.42,6200.0,28.7346,28.7346,28.7263,28.7263,6200.0
2012-05-01 15:15:00,34.42,34.51,34.42,34.5,11600.0,28.7263,28.8014,28.7263,28.793,11600.0
2012-05-01 15:20:00,34.5,34.5,34.45,34.48,23600.0,28.793,28.793,28.7513,28.7763,23600.0
2012-05-01 15:25:00,34.47,34.5,34.47,34.47,18100.0,28.768,28.793,28.768,28.768,18100.0
2012-05-01 15:30:00,34.49,34.5,34.45,34.45,15500.0,28.7847,28.793,28.7513,28.7513,15500.0
2012-05-01 15:35:00,34.44,34.49,34.44,34.47,35200.0,28.743,28.7847,28.743,28.768,35200.0
2012-05-01 15:40:00,34.47,34.54,34.46,34.46,41700.0,28.768,28.8264,28.7597,28.7597,41700.0
2012-05-01 15:45:00,34.47,34.47,34.43,34.45,16400.0,28.768,28.768,28.7346,28.7513,16400.0
2012-05-01 15:50:00,34.44,34.46,34.38,34.39,17000.0,28.743,28.7597,28.6929,28.7012,17000.0
2012-05-01 15:55:00,34.38,34.45,34.31,34.44,85100.0,28.6929,28.7513,28.6345,28.743,85100.0
2012-05-02 09:30:00,34.09,34.2,33.91,34.09,131700.0,28.4509,28.5427,28.3006,28.4509,131700.0
2012-05-02 09:35:00,34.03,34.18,34.03,34.18,11500.0,28.4008,28.526,28.4008,28.526,11500.0
2012-05-02 09:40:00,34.16,34.23,34.1,34.2,16700.0,28.5093,28.5677,28.4592,28.5427,16700.0
2012-05-02 09:45:00,34.22,34.27,34.22,34.25,13500.0,28.5594,28.6011,28.5594,28.5844,13500.0
2012-05-02 09:50:00,34.26,34.27,34.19,34.23,8900.0,28.5927,28.6011,28.5343,28.5677,8900.0
2012-05-02 09:55:00,34.23,34.28,34.23,34.27,12100.0,28.5677,28.6094,28.5677,28.6011,12100.0
2012-05-02 10:00:00,34.28,34.33,34.26,34.28,21800.0,28.6094,28.6512,28.5927,28.6094,21800.0
2012-05-02 10:05:00,34.3,34.47,34.27,34.45,41200.0,28.6261,28.768,28.6011,28.7513,41200.0
2012-05-02 10:10:00,34.43,34.47,34.38,34.39,53300.0,28.7346,28.768,28.6929,28.7012,53300.0
2012-05-02 10:15:00,34.4,34.4,34.28,34.32,14900.0,28.7096,28.7096,28.6094,28.6428,14900.0
2012-05-02 10:20:00,34.32,34.34,34.28,34.32,16400.0,28.6428,28.6595,28.6094,28.6428,16400.0
2012-05-02 10:25:00,34.31,34.36,34.3,34.31,9100.0,28.6345,28.6762,28.6261,28.6345,9100.0
2012-05-02 10:30:00,34.3,34.35,34.3,34.32,18200.0,28.6261,28.6678,28.6261,28.6428,18200.0
2012-05-02 10:35:00,34.31,34.36,34.3,34.34,7200.0,28.6345,28.6762,28.6261,28.6595,7200.0
2012-05-02 10:40:00,34.35,34.39,34.34,34.39,4200.0,28.6678,28.7012,28.6595,28.7012,4200.0
2012-05-02 10:45:00,34.4,34.48,34.4,34.47,13000.0,28.7096,28.7763,28.7096,28.768,13000.0
2012-05-02 10:50:00,34.47,34.48,34.42,34.47,7300.0,28.768,28.7763,28.7263,28.768,7300.0
2012-05-02 10:55:00,34.47,34.48,34.41,34.42,4000.0,28.768,28.7763,28.7179,28.7263,4000.0
2012-05-02 11:00:00,34.42,34.49,34.41,34.49,9200.0,28.7263,28.7847,28.7179,28.7847,9200.0
2012-05-02 11:05:00,34.49,34.54,34.47,34.51,9600.0,28.7847,28.8264,28.768,28.8014,9600.0
2012-05-02 11:10:00,34.52,34.62,34.52,34.6,21100.0,28.8097,28.8932,28.8097,28.8765,21100.0
2012-05-02 11:15:00,34.61,34.63,34.6,34.61,17300.0,28.8848,28.9015,28.8765,28.8848,17300.0
2012-05-02 11:20:00,34.61,34.65,34.61,34.65,20100.0,28.8848,28.9182,28.8848,28.9182,20100.0
2012-05-02 11:25:00,34.64,34.67,34.64,34.64,15800.0,28.9099,28.9349,28.9099,28.9099,15800.0
2012-05-02 11:30:00,34.65,34.66,34.64,34.65,5100.0,28.9182,28.9266,28.9099,28.9182,5100.0
2012-05-02 11:35:00,34.65,34.7,34.64,34.68,9000.0,28.9182,28.96,28.9099,28.9433,9000.0
2012-05-02 11:40:00,34.68,34.69,34.67,34.68,5900.0,28.9433,28.9516,28.9349,28.9433,5900.0
2012-05-02 11:45:00,34.69,34.7,34.68,34.69,8400.0,28.9516,28.96,28.9433,28.9516,8400.0
2012-05-02 11:50:00,34.7,34.7,34.68,34.68,10800.0,28.96,28.96,28.9433,28.9433,10800.0
2012-05-02 11:55:00,34.68,34.7,34.62,34.7,19500.0,28.9433,28.96,28.8932,28.96,19500.0
2012-05-02 12:00:00,34.7,34.7,34.65,34.69,10500.0,28.96,28.96,28.9182,28.9516,10500.0
2012-05-02 12:05:00,34.69,34.7,34.69,34.69,5000.0,28.9516,28.96,28.9516,28.9516,5000.0
2012-05-02 12:10:00,34.7,34.71,34.68,34.68,8800.0,28.96,28.9683,28.9433,28.9433,8800.0
2012-05-02 12:15:00,34.69,34.71,34.68,34.7,15700.0,28.9516,28.9683,28.9433,28.96,15700.0
2012-05-02 12:20:00,34.7,34.73,34.7,34.71,13800.0,28.96,28.985,28.96,28.9683,13800.0
2012-05-02 12:25:00,34.71,34.74,34.7,34.74,24600.0,28.9683,28.9933,28.96,28.9933,24600.0
2012-05-02 12:30:00,34.73,34.74,34.73,34.74,13600.0,28.985,28.9933,28.985,28.9933,13600.0
2012-05-02 12:35:00,34.74,34.8,34.73,34.8,55300.0,28.9933,29.0434,28.985,29.0434,55300.0
2012-05-02 12:40:00,34.8,34.8,34.75,34.79,12400.0,29.0434,29.0434,29.0017,29.0351,12400.0
2012-05-02 12:45:00,34.77,34.78,34.76,34.78,6600.0,29.0184,29.0267,29.01,29.0267,6600.0
2012-05-02 12:50:00,34.79,34.8,34.76,34.79,9500.0,29.0351,29.0434,29.01,29.0351,9500.0
2012-05-02 12:55:00,34.79,34.8,34.78,34.79,3600.0,29.0351,29.0434,29.0267,29.0351,3600.0
2012-05-02 13:00:00,34.79,34.8,34.79,34.79,5800.0,29.0351,29.0434,29.0351,29.0351,5800.0
2012-05-02 13:05:00,34.78,34.79,34.78,34.79,5500.0,29.0267,29.0351,29.0267,29.0351,5500.0
2012-05-02 13:10:00,34.79,34.79,34.78,34.78,5000.0,29.0351,29.0351,29.0267,29.0267,5000.0
2012-05-02 13:15:00,34.78,34.83,34.76,34.78,13600.0,29.0267,29.0684,29.01,29.0267,13600.0
2012-05-02 13:20:00,34.79,34.82,34.77,34.82,15400.0,29.0351,29.0601,29.0184,29.0601,15400.0
2012-05-02 13:25:00,34.82,34.82,34.77,34.79,10200.0,29.0601,29.0601,29.0184,29.0351,10200.0
2012-05-02 13:30:00,34.8,34.81,34.78,34.79,7100.0,29.0434,29.0518,29.0267,29.0351,7100.0
2012-05-02 13:35:00,34.78,34.8,34.75,34.8,9700.0,29.0267,29.0434,29.0017,29.0434,9700.0
2012-05-02 13:40:00,34.8,34.8,34.76,34.79,5800.0,29.0434,29.0434,29.01,29.0351,5800.0
2012-05-02 13:45:00,34.8,34.83,34.77,34.82,7500.0,29.0434,29.0684,29.0184,29.0601,7500.0
2012-05-02 13:50:00,34.83,34.84,34.79,34.84,11400.0,29.0684,29.0768,29.0351,29.0768,11400.0
2012-05-02 13:55:00,34.85,34.86,34.8,34.84,8200.0,29.0851,29.0935,29.0434,29.0768,8200.0
2012-05-02 14:00:00,34.82,34.87,34.82,34.86,9500.0,29.0601,29.1018,29.0601,29.0935,9500.0
2012-05-02 14:05:00,34.86,34.92,34.86,34.92,21400.0,29.0935,29.1436,29.0935,29.1436,21400.0
2012-05-02 14:10:00,34.92,34.93,34.9,34.91,26900.0,29.1436,29.1519,29.1269,29.1352,26900.0
2012-05-02 14:15:00,34.91,34.96,34.9,34.95,34700.0,29.1352,29.1769,29.1269,29.1686,34700.0
2012-05-02 14:20:00,34.95,34.95,34.94,34.95,12400.0,29.1686,29.1686,29.1603,29.1686,12400.0
2012-05-02 14:25:00,34.95,34.99,34.94,34.98,23400.0,29.1686,29.202,29.1603,29.1936,23400.0
2012-05-02 14:30:00,34.99,34.99,34.88,34.92,23700.0,29.202,29.202,29.1102,29.1436,23700.0
2012-05-02 14:35:00,34.91,34.92,34.88,34.89,9800.0,29.1352,29.1436,29.1102,29.1185,9800.0
2012-05-02 14:40:00,34.89,34.97,34.89,34.96,11600.0,29.1185,29.1853,29.1185,29.1769,11600.0
2012-05-02 14:45:00,34.97,34.99,34.93,34.95,98500.0,29.1853,29.202,29.1519,29.1686,98500.0
2012-05-02 14:50:00,34.94,34.98,34.93,34.98,14700.0,29.1603,29.1936,29.1519,29.1936,14700.0
2012-05-02 14:55:00,34.99,35.13,34.98,35.05,168400.0,29.202,29.3188,29.1936,29.2521,168400.0
2012-05-02 15:00:00,35.05,35.07,34.95,34.99,33000.0,29.2521,29.2687,29.1686,29.202,33000.0
2012-05-02 15:05:00,34.98,34.99,34.94,34.94,9900.0,29.1936,29.202,29.1603,29.1603,9900.0
2012-05-02 15:10:00,34.94,34.94,34.87,34.92,21300.0,29.1603,29.1603,29.1018,29.1436,21300.0
2012-05-02 15:15:00,34.93,34.96,34.88,34.89,14800.0,29.1519,29.1769,29.1102,29.1185,14800.0
2012-05-02 15:20:00,34.88,34.98,34.87,34.96,17700.0,29.1102,29.1936,29.1018,29.1769,17700.0
2012-05-02 15:25:00,34.97,34.97,34.9,34.93,19300.0,29.1853,29.1853,29.1269,29.1519,19300.0
2012-05-02 15:30:00,34.93,34.95,34.89,34.9,26500.0,29.1519,29.1686,29.1185,29.1269,26500.0
2012-05-02 15:35:00,34.9,34.91,34.87,34.9,42500.0,29.1269,29.1352,29.1018,29.1269,42500.0
2012-05-02 15:40:00,34.9,35.05,34.9,35.03,45000.0,29.1269,29.2521,29.1269,29.2354,45000.0
2012-05-02 15:45:00,35.04,35.05,35.0,35.0,34000.0,29.2437,29.2521,29.2103,29.2103,34000.0
2012-05-02 15:50:00,35.0,35.08,35.0,35.08,42100.0,29.2103,29.2771,29.2103,29.2771,42100.0
2012-05-02 15:55:00,35.08,35.08,35.0,35.02,71300.0,29.2771,29.2771,29.2103,29.227,71300.0
2012-05-03 09:30:00,34.79,34.79,34.56,34.59,58000.0,29.0351,29.0351,28.8431,28.8681,58000.0
2012-05-03 09:35:00,34.6,34.65,34.55,34.62,16100.0,28.8765,28.9182,28.8348,28.8932,16100.0
2012-05-03 09:40:00,34.6,34.73,34.6,34.61,6200.0,28.8765,28.985,28.8765,28.8848,6200.0
2012-05-03 09:45:00,34.62,34.74,34.62,34.74,14200.0,28.8932,28.9933,28.8932,28.9933,14200.0
2012-05-03 09:50:00,34.75,34.86,34.75,34.79,9500.0,29.0017,29.0935,29.0017,29.0351,9500.0
2012-05-03 09:55:00,34.78,34.78,34.66,34.7,10800.0,29.0267,29.0267,28.9266,28.96,10800.0
2012-05-03 10:00:00,34.69,34.69,34.55,34.57,15700.0,28.9516,28.9516,28.8348,28.8515,15700.0
2012-05-03 10:05:00,34.56,34.56,34.47,34.47,11300.0,28.8431,28.8431,28.768,28.768,11300.0
2012-05-03 10:10:00,34.48,34.48,34.43,34.46,13600.0,28.7763,28.7763,28.7346,28.7597,13600.0
2012-05-03 10:15:00,34.45,34.46,34.4,34.4,6800.0,28.7513,28.7597,28.7096,28.7096,6800.0
2012-05-03 10:20:00,34.39,34.39,34.34,34.34,12900.0,28.7012,28.7012,28.6595,28.6595,12900.0
2012-05-03 10:25:00,34.34,34.49,34.34,34.49,12000.0,28.6595,28.7847,28.6595,28.7847,12000.0
2012-05-03 10:30:00,34.48,34.56,34.48,34.56,9600.0,28.7763,28.8431,28.7763,28.8431,9600.0
2012-05-03 10:35:00,34.56,34.63,34.56,34.63,4800.0,28.8431,28.9015,28.8431,28.9015,4800.0
2012-05-03 10:40:00,34.62,34.62,34.59,34.59,6300.0,28.8932,28.8932,28.8681,28.8681,6300.0
2012-05-03 10:45:00,34.59,34.63,34.59,34.63,14100.0,28.8681,28.9015,28.8681,28.9015,14100.0
2012-05-03 10:50:00,34.63,34.65,34.6,34.65,7200.0,28.9015,28.9182,28.8765,28.9182,7200.0
2012-05-03 10:55:00,34.65,34.73,34.65,34.73,5800.0,28.9182,28.985,28.9182,28.985,5800.0
2012-05-03 11:00:00,34.72,34.74,34.72,34.73,4700.0,28.9766,28.9933,28.9766,28.985,4700.0
2012-05-03 11:05:00,34.74,34.76,34.73,34.73,6500.0,28.9933,29.01,28.985,28.985,6500.0
2012-05-03 11:10:00,34.72,34.72,34.69,34.7,2300.0,28.9766,28.9766,28.9516,28.96,2300.0
2012-05-03 11:15:00,34.69,34.7,34.67,34.67,8200.0,28.9516,28.96,28.9349,28.9349,8200.0
2012-05-03 11:20:00,34.66,34.71,34.66,34.71,4300.0,28.9266,28.9683,28.9266,28.9683,4300.0
2012-05-03 11:25:00,34.7,34.72,34.7,34.7,16500.0,28.96,28.9766,28.96,28.96,16500.0
2012-05-03 11:30:00,34.71,34.72,34.69,34.71,19100.0,28.9683,28.9766,28.9516,28.9683,19100.0
2012-05-03 11:35:00,34.7,34.71,34.69,34.69,4300.0,28.96,28.9683,28.9516,28.9516,4300.0
2012-05-03 11:40:00,34.69,34.7,34.68,34.69,9400.0,28.9516,28.96,28.9433,28.9516,9400.0
2012-05-03 11:45:00,34.7,34.73,34.63,34.63,18100.0,28.96,28.985,28.9015,28.9015,18100.0
2012-05-03 11:50:00,34.63,34.66,34.62,34.64,13500.0,28.9015,28.9266,28.8932,28.9099,13500.0
2012-05-03 11:55:00,34.64,34.65,34.61,34.63,18900.0,28.9099,28.9182,28.8848,28.9015,18900.0
2012-05-03 12:00:00,34.62,34.62,34.55,34.55,17000.0,28.8932,28.8932,28.8348,28.8348,17000.0
2012-05-03 12:05:00,34.55,34.56,34.54,34.55,5000.0,28.8348,28.8431,28.8264,28.8348,5000.0
2012-05-03 12:10:00,34.55,34.55,34.53,34.53,4900.0,28.8348,28.8348,28.8181,28.8181,4900.0
2012-05-03 12:15:00,34.53,34.56,34.53,34.55,5500.0,28.8181,28.8431,28.8181,28.8348,5500.0
2012-05-03 12:20:00,34.55,34.56,34.53,34.53,5200.0,28.8348,28.8431,28.8181,28.8181,5200.0
2012-05-03 12:25:00,34.53,34.55,34.51,34.54,13800.0,28.8181,28.8348,28.8014,28.8264,13800.0
2012-05-03 12:30:00,34.54,34.55,34.52,34.54,2700.0,28.8264,28.8348,28.8097,28.8264,2700.0
2012-05-03 12:35:00,34.54,34.63,34.54,34.63,4400.0,28.8264,28.9015,28.8264,28.9015,4400.0
2012-05-03 12:40:00,34.63,34.63,34.59,34.59,4200.0,28.9015,28.9015,28.8681,28.8681,4200.0
2012-05-03 12:45:00,34.59,34.6,34.58,34.59,800.0,28.8681,28.8765,28.8598,28.8681,800.0
2012-05-03 12:50:00,34.6,34.61,34.55,34.55,33300.0,28.8765,28.8848,28.8348,28.8348,33300.0
2012-05-03 12:55:00,34.55,34.55,34.5,34.51,5300.0,28.8348,28.8348,28.793,28.8014,5300.0
2012-05-03 13:00:00,34.5,34.55,34.5,34.55,10800.0,28.793,28.8348,28.793,28.8348,10800.0
2012-05-03 13:05:00,34.54,34.55,34.51,34.52,3600.0,28.8264,28.8348,28.8014,28.8097,3600.0
2012-05-03 13:10:00,34.52,34.52,34.48,34.5,5900.0,28.8097,28.8097,28.7763,28.793,5900.0
2012-05-03 13:15:00,34.51,34.51,34.47,34.49,3400.0,28.8014,28.8014,28.768,28.7847,3400.0
2012-05-03 13:20:00,34.49,34.49,34.46,34.48,5100.0,28.7847,28.7847,28.7597,28.7763,5100.0
2012-05-03 13:25:00,34.48,34.51,34.47,34.47,9800.0,28.7763,28.8014,28.768,28.768,9800.0
2012-05-03 13:30:00,34.47,34.48,34.41,34.41,13900.0,28.768,28.7763,28.7179,28.7179,13900.0
2012-05-03 13:35:00,34.41,34.42,34.39,34.4,19600.0,28.7179,28.7263,28.7012,28.7096,19600.0
2012-05-03 13:40:00,34.39,34.41,34.34,34.36,23400.0,28.7012,28.7179,28.6595,28.6762,23400.0
2012-05-03 13:45:00,34.36,34.39,34.36,34.39,4200.0,28.6762,28.7012,28.6762,28.7012,4200.0
2012-05-03 13:50:00,34.4,34.41,34.39,34.41,4300.0,28.7096,28.7179,28.7012,28.7179,4300.0
2012-05-03 13:55:00,34.41,34.44,34.41,34.42,5300.0,28.7179,28.743,28.7179,28.7263,5300.0
2012-05-03 14:00:00,34.43,34.46,34.42,34.45,4700.0,28.7346,28.7597,28.7263,28.7513,4700.0
2012-05-03 14:05:00,34.45,34.45,34.42,34.44,4300.0,28.7513,28.7513,28.7263,28.743,4300.0
2012-05-03 14:10:00,34.44,34.47,34.44,34.46,12200.0,28.743,28.768,28.743,28.7597,12200.0
2012-05-03 14:15:00,34.46,34.48,34.45,34.47,3500.0,28.7597,28.7763,28.7513,28.768,3500.0
2012-05-03 14:20:00,34.46,34.47,34.45,34.46,3900.0,28.7597,28.768,28.7513,28.7597,3900.0
2012-05-03 14:25:00,34.47,34.48,34.45,34.45,4900.0,28.768,28.7763,28.7513,28.7513,4900.0
2012-05-03 14:30:00,34.46,34.48,34.44,34.45,5700.0,28.7597,28.7763,28.743,28.7513,5700.0
2012-05-03 14:35:00,34.46,34.46,34.43,34.43,4900.0,28.7597,28.7597,28.7346,28.7346,4900.0
2012-05-03 14:40:00,34.43,34.44,34.42,34.42,6500.0,28.7346,28.743,28.7263,28.7263,6500.0
2012-05-03 14:45:00,34.42,34.43,34.35,34.36,14000.0,28.7263,28.7346,28.6678,28.6762,14000.0
2012-05-03 14:50:00,34.36,34.41,34.36,34.4,8300.0,28.6762,28.7179,28.6762,28.7096,8300.0
2012-05-03 14:55:00,34.4,34.44,34.38,34.41,6500.0,28.7096,28.743,28.6929,28.7179,6500.0
2012-05-03 15:00:00,34.41,34.43,34.4,34.43,6100.0,28.7179,28.7346,28.7096,28.7346,6100.0
2012-05-03 15:05:00,34.43,34.44,34.4,34.42,8600.0,28.7346,28.743,28.7096,28.7263,8600.0
2012-05-03 15:10:00,34.4,34.44,34.4,34.42,7400.0,28.7096,28.743,28.7096,28.7263,7400.0
2012-05-03 15:15:00,34.43,34.44,34.41,34.41,10100.0,28.7346,28.743,28.7179,28.7179,10100.0
2012-05-03 15:20:00,34.41,34.43,34.39,34.39,14700.0,28.7179,28.7346,28.7012,28.7012,14700.0
2012-05-03 15:25:00,34.38,34.4,34.37,34.38,8900.0,28.6929,28.7096,28.6845,28.6929,8900.0
2012-05-03 15:30:00,34.37,34.43,34.37,34.43,16200.0,28.6845,28.7346,28.6845,28.7346,16200.0
2012-05-03 15:35:00,34.42,34.43,34.41,34.41,28400.0,28.7263,28.7346,28.7179,28.7179,28400.0
2012-05-03 15:40:00,34.41,34.47,34.37,34.45,29800.0,28.7179,28.768,28.6845,28.7513,29800.0
2012-05-03 15:45:00,34.44,34.45,34.4,34.44,24900.0,28.743,28.7513,28.7096,28.743,24900.0
2012-05-03 15:50:00,34.43,34.44,34.38,34.4,23300.0,28.7346,28.743,28.6929,28.7096,23300.0
2012-05-03 15:55:00,34.4,34.42,34.37,34.41,25200.0,28.7096,28.7263,28.6845,28.7179,25200.0
2012-05-04 09:30:00,33.82,34.07,33.78,34.06,91200.0,28.2255,28.4342,28.1921,28.4258,91200.0
2012-05-04 09:35:00,34.02,34.1,34.0,34.1,28600.0,28.3924,28.4592,28.3757,28.4592,28600.0
2012-05-04 09:40:00,34.09,34.1,33.99,34.05,24300.0,28.4509,28.4592,28.3674,28.4175,24300.0
2012-05-04 09:45:00,34.05,34.07,34.01,34.02,7700.0,28.4175,28.4342,28.3841,28.3924,7700.0
2012-05-04 09:50:00,34.04,34.09,33.95,33.96,84100.0,28.4091,28.4509,28.334,28.3424,84100.0
2012-05-04 09:55:00,33.95,33.97,33.89,33.93,27200.0,28.334,28.3507,28.2839,28.3173,27200.0
2012-05-04 10:00:00,33.93,33.98,33.91,33.98,22400.0,28.3173,28.3591,28.3006,28.3591,22400.0
2012-05-04 10:05:00,34.0,34.05,33.99,34.02,16300.0,28.3757,28.4175,28.3674,28.3924,16300.0
2012-05-04 10:10:00,34.03,34.09,34.03,34.05,12800.0,28.4008,28.4509,28.4008,28.4175,12800.0
2012-05-04 10:15:00,34.05,34.05,33.97,33.99,10000.0,28.4175,28.4175,28.3507,28.3674,10000.0
2012-05-04 10:20:00,33.99,34.02,33.94,34.02,9600.0,28.3674,28.3924,28.3257,28.3924,9600.0
2012-05-04 10:25:00,34.03,34.03,33.97,34.01,16400.0,28.4008,28.4008,28.3507,28.3841,16400.0
2012-05-04 10:30:00,34.01,34.01,33.95,33.97,24600.0,28.3841,28.3841,28.334,28.3507,24600.0
2012-05-04 10:35:00,33.96,34.01,33.95,34.0,11200.0,28.3424,28.3841,28.334,28.3757,11200.0
2012-05-04 10:40:00,34.0,34.02,33.98,34.02,5800.0,28.3757,28.3924,28.3591,28.3924,5800.0
2012-05-04 10:45:00,34.04,34.06,34.0,34.0,9300.0,28.4091,28.4258,28.3757,28.3757,9300.0
2012-05-04 10:50:00,34.0,34.01,33.95,33.95,15300.0,28.3757,28.3841,28.334,28.334,15300.0
2012-05-04 10:55:00,33.95,34.03,33.94,33.99,19900.0,28.334,28.4008,28.3257,28.3674,19900.0
2012-05-04 11:00:00,34.0,34.01,33.95,34.0,29300.0,28.3757,28.3841,28.334,28.3757,29300.0
2012-05-04 11:05:00,34.0,34.02,33.98,34.0,15200.0,28.3757,28.3924,28.3591,28.3757,15200.0
2012-05-04 11:10:00,33.99,34.01,33.98,34.01,8800.0,28.3674,28.3841,28.3591,28.3841,8800.0
2012-05-04 11:15:00,34.0,34.03,33.96,34.02,21800.0,28.3757,28.4008,28.3424,28.3924,21800.0
2012-05-04 11:20:00,34.0,34.03,34.0,34.01,4200.0,28.3757,28.4008,28.3757,28.3841,4200.0
2012-05-04 11:25:00,34.01,34.03,34.01,34.01,4400.0,28.3841,28.4008,28.3841,28.3841,4400.0
2012-05-04 11:30:00,34.0,34.01,33.93,33.94,16000.0,28.3757,28.3841,28.3173,28.3257,16000.0
2012-05-04 11:35:00,33.93,33.93,33.8,33.82,29900.0,28.3173,28.3173,28.2088,28.2255,29900.0
2012-05-04 11:40:00,33.81,33.85,33.81,33.83,25000.0,28.2172,28.2506,28.2172,28.2339,25000.0
2012-05-04 11:45:00,33.83,33.85,33.83,33.85,7500.0,28.2339,28.2506,28.2339,28.2506,7500.0
2012-05-04 11:50:00,33.86,33.91,33.83,33.91,21100.0,28.2589,28.3006,28.2339,28.3006,21100.0
2012-05-04 11:55:00,33.91,33.96,33.91,33.94,9700.0,28.3006,28.3424,28.3006,28.3257,9700.0
2012-05-04 12:00:00,33.95,34.01,33.95,34.01,10500.0,28.334,28.3841,28.334,28.3841,10500.0
2012-05-04 12:05:00,34.0,34.02,34.0,34.01,3600.0,28.3757,28.3924,28.3757,28.3841,3600.0
2012-05-04 12:10:00,34.02,34.05,34.0,34.01,4700.0,28.3924,28.4175,28.3757,28.3841,4700.0
2012-05-04 12:15:00,34.01,34.02,34.0,34.02,2500.0,28.3841,28.3924,28.3757,28.3924,2500.0
2012-05-04 12:20:00,34.02,34.02,33.99,34.0,7900.0,28.3924,28.3924,28.3674,28.3757,7900.0
2012-05-04 12:25:00,34.0,34.04,34.0,34.02,8400.0,28.3757,28.4091,28.3757,28.3924,8400.0
2012-05-04 12:30:00,34.01,34.02,34.0,34.02,2900.0,28.3841,28.3924,28.3757,28.3924,2900.0
2012-05-04 12:35:00,34.01,34.03,33.98,34.0,17000.0,28.3841,28.4008,28.3591,28.3757,17000.0
2012-05-04 12:40:00,34.01,34.03,34.0,34.01,2400.0,28.3841,28.4008,28.3757,28.3841,2400.0
2012-05-04 12:45:00,34.02,34.03,34.01,34.01,5900.0,28.3924,28.4008,28.3841,28.3841,5900.0
2012-05-04 12:50:00,34.02,34.04,34.0,34.0,168000.0,28.3924,28.4091,28.3757,28.3757,168000.0
2012-05-04 12:55:00,34.0,34.01,33.98,34.0,17500.0,28.3757,28.3841,28.3591,28.3757,17500.0
2012-05-04 13:00:00,34.0,34.0,33.99,34.0,3800.0,28.3757,28.3757,28.3674,28.3757,3800.0
2012-05-04 13:05:00,34.0,34.0,33.99,33.99,7300.0,28.3757,28.3757,28.3674,28.3674,7300.0
2012-05-04 13:10:00,33.99,34.0,33.96,33.96,18700.0,28.3674,28.3757,28.3424,28.3424,18700.0
2012-05-04 13:15:00,33.97,34.01,33.97,33.98,173200.0,28.3507,28.3841,28.3507,28.3591,173200.0
2012-05-04 13:20:00,33.98,34.0,33.98,34.0,14200.0,28.3591,28.3757,28.3591,28.3757,14200.0
2012-05-04 13:25:00,33.98,33.98,33.95,33.98,29200.0,28.3591,28.3591,28.334,28.3591,29200.0
2012-05-04 13:30:00,33.98,33.99,33.91,33.94,21900.0,28.3591,28.3674,28.3006,28.3257,21900.0
2012-05-04 13:35:00,33.95,33.95,33.91,33.91,32600.0,28.334,28.334,28.3006,28.3006,32600.0
2012-05-04 13:40:00,33.91,33.93,33.9,33.9,8300.0,28.3006,28.3173,28.2923,28.2923,8300.0
2012-05-04 13:45:00,33.9,33.9,33.86,33.86,12500.0,28.2923,28.2923,28.2589,28.2589,12500.0
2012-05-04 13:50:00,33.88,33.89,33.87,33.87,3800.0,28.2756,28.2839,28.2672,28.2672,3800.0
2012-05-04 13:55:00,33.87,33.87,33.84,33.85,11000.0,28.2672,28.2672,28.2422,28.2506,11000.0
2012-05-04 14:00:00,33.85,33.85,33.83,33.84,10500.0,28.2506,28.2506,28.2339,28.2422,10500.0
2012-05-04 14:05:00,33.83,33.84,33.81,33.83,20700.0,28.2339,28.2422,28.2172,28.2339,20700.0
2012-05-04 14:10:00,33.82,33.83,33.8,33.81,20500.0,28.2255,28.2339,28.2088,28.2172,20500.0
2012-05-04 14:15:00,33.81,33.81,33.78,33.8,7500.0,28.2172,28.2172,28.1921,28.2088,7500.0
2012-05-04 14:20:00,33.79,33.79,33.77,33.78,5900.0,28.2005,28.2005,28.1838,28.1921,5900.0
2012-05-04 14:25:00,33.78,33.8,33.77,33.78,11900.0,28.1921,28.2088,28.1838,28.1921,11900.0
2012-05-04 14:30:00,33.78,33.8,33.77,33.8,13600.0,28.1921,28.2088,28.1838,28.2088,13600.0
2012-05-04 14:35:00,33.8,33.83,33.79,33.82,28400.0,28.2088,28.2339,28.2005,28.2255,28400.0
2012-05-04 14:40:00,33.81,33.83,33.79,33.83,17600.0,28.2172,28.2339,28.2005,28.2339,17600.0
2012-05-04 14:45:00,33.83,33.85,33.8,33.82,12900.0,28.2339,28.2506,28.2088,28.2255,12900.0
2012-05-04 14:50:00,33.82,33.82,33.74,33.74,13300.0,28.2255,28.2255,28.1588,28.1588,13300.0
2012-05-04 14:55:00,33.73,33.75,33.7,33.7,16800.0,28.1504,28.1671,28.1254,28.1254,16800.0
2012-05-04 15:00:00,33.7,33.73,33.69,33.73,8600.0,28.1254,28.1504,28.117,28.1504,8600.0
2012-05-04 15:05:00,33.73,33.77,33.73,33.75,8800.0,28.1504,28.1838,28.1504,28.1671,8800.0
2012-05-04 15:10:00,33.75,33.75,33.71,33.71,9400.0,28.1671,28.1671,28.1337,28.1337,9400.0
2012-05-04 15:15:00,33.72,33.75,33.71,33.74,15400.0,28.1421,28.1671,28.1337,28.1588,15400.0
2012-05-04 15:20:00,33.74,33.8,33.74,33.79,41100.0,28.1588,28.2088,28.1588,28.2005,41100.0
2012-05-04 15:25:00,33.8,33.81,33.78,33.81,27900.0,28.2088,28.2172,28.1921,28.2172,27900.0
2012-05-04 15:30:00,33.81,33.86,33.81,33.84,61700.0,28.2172,28.2589,28.2172,28.2422,61700.0
2012-05-04 15:35:00,33.85,33.85,33.81,33.81,15400.0,28.2506,28.2506,28.2172,28.2172,15400.0
2012-05-04 15:40:00,33.81,33.84,33.81,33.84,55000.0,28.2172,28.2422,28.2172,28.2422,55000.0
2012-05-04 15:45:00,33.83,33.86,33.83,33.83,18000.0,28.2339,28.2589,28.2339,28.2339,18000.0
2012-05-04 15:50:00,33.83,33.83,33.78,33.8,55900.0,28.2339,28.2339,28.1921,28.2088,55900.0
2012-05-04 15:55:00,33.81,33.83,33.8,33.82,70800.0,28.2172,28.2339,28.2088,28.2255,70800.0
2012-05-07 09:30:00,33.6,33.6,33.25,33.3,59600.0,28.0419,28.0419,27.7498,27.7915,59600.0
2012-05-07 09:35:00,33.3,33.41,33.3,33.41,19800.0,27.7915,27.8833,27.7915,27.8833,19800.0
2012-05-07 09:40:00,33.45,33.48,33.39,33.41,19200.0,27.9167,27.9418,27.8667,27.8833,19200.0
2012-05-07 09:45:00,33.39,33.4,33.29,33.31,25800.0,27.8667,27.875,27.7832,27.7999,25800.0
2012-05-07 09:50:00,33.32,33.38,33.3,33.33,18300.0,27.8082,27.8583,27.7915,27.8166,18300.0
2012-05-07 09:55:00,33.33,33.48,33.3,33.48,21600.0,27.8166,27.9418,27.7915,27.9418,21600.0
2012-05-07 10:00:00,33.48,33.51,33.46,33.51,17500.0,27.9418,27.9668,27.9251,27.9668,17500.0
2012-05-07 10:05:00,33.52,33.52,33.44,33.47,16800.0,27.9751,27.9751,27.9084,27.9334,16800.0
2012-05-07 10:10:00,33.48,33.51,33.45,33.46,11100.0,27.9418,27.9668,27.9167,27.9251,11100.0
2012-05-07 10:15:00,33.45,33.54,33.44,33.54,10700.0,27.9167,27.9918,27.9084,27.9918,10700.0
2012-05-07 10:20:00,33.53,33.53,33.47,33.48,11500.0,27.9835,27.9835,27.9334,27.9418,11500.0
2012-05-07 10:25:00,33.48,33.49,33.44,33.44,10200.0,27.9418,27.9501,27.9084,27.9084,10200.0
2012-05-07 10:30:00,33.45,33.47,33.42,33.43,7800.0,27.9167,27.9334,27.8917,27.9,7800.0
2012-05-07 10:35:00,33.42,33.43,33.41,33.43,5800.0,27.8917,27.9,27.8833,27.9,5800.0
2012-05-07 10:40:00,33.43,33.49,33.43,33.49,5400.0,27.9,27.9501,27.9,27.9501,5400.0
2012-05-07 10:45:00,33.49,33.57,33.48,33.57,9700.0,27.9501,28.0169,27.9418,28.0169,9700.0
2012-05-07 10:50:00,33.57,33.59,33.53,33.55,44000.0,28.0169,28.0336,27.9835,28.0002,44000.0
2012-05-07 10:55:00,33.54,33.57,33.53,33.55,14600.0,27.9918,28.0169,27.9835,28.0002,14600.0
2012-05-07 11:00:00,33.58,33.61,33.56,33.56,17900.0,28.0252,28.0503,28.0085,28.0085,17900.0
2012-05-07 11:05:00,33.57,33.6,33.57,33.59,3100.0,28.0169,28.0419,28.0169,28.0336,3100.0
2012-05-07 11:10:00,33.59,33.62,33.58,33.6,20000.0,28.0336,28.0586,28.0252,28.0419,20000.0
2012-05-07 11:15:00,33.58,33.59,33.56,33.57,8200.0,28.0252,28.0336,28.0085,28.0169,8200.0
2012-05-07 11:20:00,33.56,33.59,33.56,33.59,9500.0,28.0085,28.0336,28.0085,28.0336,9500.0
2012-05-07 11:25:00,33.58,33.59,33.56,33.56,4100.0,28.0252,28.0336,28.0085,28.0085,4100.0
2012-05-07 11:30:00,33.56,33.6,33.56,33.6,7500.0,28.0085,28.0419,28.0085,28.0419,7500.0
2012-05-07 11:35:00,33.6,33.6,33.59,33.59,9700.0,28.0419,28.0419,28.0336,28.0336,9700.0
2012-05-07 11:40:00,33.6,33.64,33.59,33.62,6900.0,28.0419,28.0753,28.0336,28.0586,6900.0
2012-05-07 11:45:00,33.63,33.64,33.63,33.64,1700.0,28.067,28.0753,28.067,28.0753,1700.0
2012-05-07 11:50:00,33.65,33.67,33.61,33.61,6200.0,28.0836,28.1003,28.0503,28.0503,6200.0
2012-05-07 11:55:00,33.6,33.64,33.6,33.64,3900.0,28.0419,28.0753,28.0419,28.0753,3900.0
2012-05-07 12:00:00,33.64,33.66,33.63,33.64,5600.0,28.0753,28.092,28.067,28.0753,5600.0
2012-05-07 12:05:00,33.64,33.65,33.6,33.6,4400.0,28.0753,28.0836,28.0419,28.0419,4400.0
2012-05-07 12:10:00,33.59,33.62,33.59,33.59,4900.0,28.0336,28.0586,28.0336,28.0336,4900.0
2012-05-07 12:15:00,33.6,33.61,33.57,33.59,6500.0,28.0419,28.0503,28.0169,28.0336,6500.0
2012-05-07 12:20:00,33.59,33.63,33.57,33.62,9100.0,28.0336,28.067,28.0169,28.0586,9100.0
2012-05-07 12:25:00,33.62,33.64,33.61,33.63,3000.0,28.0586,28.0753,28.0503,28.067,3000.0
2012-05-07 12:30:00,33.64,33.7,33.64,33.7,6600.0,28.0753,28.1254,28.0753,28.1254,6600.0
2012-05-07 12:35:00,33.71,33.73,33.69,33.69,2800.0,28.1337,28.1504,28.117,28.117,2800.0
2012-05-07 12:40:00,33.68,33.72,33.68,33.71,1700.0,28.1087,28.1421,28.1087,28.1337,1700.0
2012-05-07 12:45:00,33.72,33.72,33.68,33.69,4900.0,28.1421,28.1421,28.1087,28.117,4900.0
2012-05-07 12:50:00,33.7,33.72,33.65,33.65,6200.0,28.1254,28.1421,28.0836,28.0836,6200.0
2012-05-07 12:55:00,33.65,33.67,33.65,33.67,2800.0,28.0836,28.1003,28.0836,28.1003,2800.0
2012-05-07 13:00:00,33.68,33.69,33.66,33.68,2400.0,28.1087,28.117,28.092,28.1087,2400.0
2012-05-07 13:05:00,33.68,33.68,33.66,33.67,3100.0,28.1087,28.1087,28.092,28.1003,3100.0
2012-05-07 13:10:00,33.67,33.72,33.65,33.71,6600.0,28.1003,28.1421,28.0836,28.1337,6600.0
2012-05-07 13:15:00,33.72,33.72,33.7,33.7,5500.0,28.1421,28.1421,28.1254,28.1254,5500.0
2012-05-07 13:20:00,33.7,33.72,33.65,33.66,25000.0,28.1254,28.1421,28.0836,28.092,25000.0
2012-05-07 13:25:00,33.65,33.69,33.63,33.69,13400.0,28.0836,28.117,28.067,28.117,13400.0
2012-05-07 13:30:00,33.67,33.71,33.66,33.7,5000.0,28.1003,28.1337,28.092,28.1254,5000.0
2012-05-07 13:35:00,33.69,33.71,33.69,33.7,2700.0,28.117,28.1337,28.117,28.1254,2700.0
2012-05-07 13:40:00,33.7,33.73,33.67,33.72,8600.0,28.1254,28.1504,28.1003,28.1421,8600.0
2012-05-07 13:45:00,33.72,33.72,33.7,33.71,3100.0,28.1421,28.1421,28.1254,28.1337,3100.0
2012-05-07 13:50:00,33.7,33.71,33.7,33.71,11900.0,28.1254,28.1337,28.1254,28.1337,11900.0
2012-05-07 13:55:00,33.7,33.71,33.66,33.67,15300.0,28.1254,28.1337,28.092,28.1003,15300.0
2012-05-07 14:00:00,33.7,33.73,33.7,33.7,7600.0,28.1254,28.1504,28.1254,28.1254,7600.0
2012-05-07 14:05:00,33.7,33.72,33.7,33.71,4100.0,28.1254,28.1421,28.1254,28.1337,4100.0
2012-05-07 14:10:00,33.71,33.76,33.71,33.76,5400.0,28.1337,28.1754,28.1337,28.1754,5400.0
2012-05-07 14:15:00,33.77,33.8,33.74,33.75,13300.0,28.1838,28.2088,28.1588,28.1671,13300.0
2012-05-07 14:20:00,33.75,33.75,33.74,33.75,1100.0,28.1671,28.1671,28.1588,28.1671,1100.0
2012-05-07 14:25:00,33.74,33.75,33.74,33.74,15500.0,28.1588,28.1671,28.1588,28.1588,15500.0
2012-05-07 14:30:00,33.75,33.76,33.74,33.75,8700.0,28.1671,28.1754,28.1588,28.1671,8700.0
2012-05-07 14:35:00,33.75,33.75,33.74,33.75,10600.0,28.1671,28.1671,28.1588,28.1671,10600.0
2012-05-07 14:40:00,33.75,33.75,33.74,33.75,15400.0,28.1671,28.1671,28.1588,28.1671,15400.0
2012-05-07 14:45:00,33.75,33.75,33.73,33.74,8000.0,28.1671,28.1671,28.1504,28.1588,8000.0
2012-05-07 14:50:00,33.73,33.75,33.73,33.75,4700.0,28.1504,28.1671,28.1504,28.1671,4700.0
2012-05-07 14:55:00,33.74,33.75,33.74,33.75,7000.0,28.1588,28.1671,28.1588,28.1671,7000.0
2012-05-07 15:00:00,33.75,33.77,33.75,33.77,7000.0,28.1671,28.1838,28.1671,28.1838,7000.0
2012-05-07 15:05:00,33.77,33.77,33.74,33.75,10100.0,28.1838,28.1838,28.1588,28.1671,10100.0
2012-05-07 15:10:00,33.74,33.77,33.74,33.75,22800.0,28.1588,28.1838,28.1588,28.1671,22800.0
2012-05-07 15:15:00,33.75,33.75,33.72,33.73,10900.0,28.1671,28.1671,28.1421,28.1504,10900.0
2012-05-07 15:20:00,33.74,33.75,33.74,33.75,14000.0,28.1588,28.1671,28.1588,28.1671,14000.0
2012-05-07 15:25:00,33.75,33.8,33.75,33.77,13100.0,28.1671,28.2088,28.1671,28.1838,13100.0
2012-05-07 15:30:00,33.77,33.81,33.75,33.81,41400.0,28.1838,28.2172,28.1671,28.2172,41400.0
2012-05-07 15:35:00,33.81,33.83,33.8,33.82,12600.0,28.2172,28.2339,28.2088,28.2255,12600.0
2012-05-07 15:40:00,33.82,33.89,33.82,33.83,59900.0,28.2255,28.2839,28.2255,28.2339,59900.0
2012-05-07 15:45:00,33.84,33.85,33.8,33.82,38800.0,28.2422,28.2506,28.2088,28.2255,38800.0
2012-05-07 15:50:00,33.82,33.83,33.77,33.77,43300.0,28.2255,28.2339,28.1838,28.1838,43300.0
2012-05-07 15:55:00,33.76,33.81,33.75,33.8,50000.0,28.1754,28.2172,28.1671,28.2088,50000.0
2012-05-08 09:30:00,33.16,33.27,33.13,33.2,55500.0,27.6747,27.7665,27.6497,27.7081,55500.0
2012-05-08 09:35:00,33.19,33.3,33.19,33.2,26900.0,27.6997,27.7915,27.6997,27.7081,26900.0
2012-05-08 09:40:00,33.19,33.28,33.19,33.25,21500.0,27.6997,27.7748,27.6997,27.7498,21500.0
2012-05-08 09:45:00,33.23,33.3,33.21,33.28,17100.0,27.7331,27.7915,27.7164,27.7748,17100.0
2012-05-08 09:50:00,33.28,33.3,33.22,33.25,14900.0,27.7748,27.7915,27.7248,27.7498,14900.0
2012-05-08 09:55:00,33.24,33.26,33.23,33.23,10100.0,27.7415,27.7582,27.7331,27.7331,10100.0
2012-05-08 10:00:00,33.23,33.24,33.13,33.14,28500.0,27.7331,27.7415,27.6497,27.658,28500.0
2012-05-08 10:05:00,33.14,33.14,33.09,33.11,19600.0,27.658,27.658,27.6163,27.633,19600.0
2012-05-08 10:10:00,33.09,33.12,33.07,33.07,18600.0,27.6163,27.6413,27.5996,27.5996,18600.0
2012-05-08 10:15:00,33.08,33.09,33.07,33.09,10300.0,27.6079,27.6163,27.5996,27.6163,10300.0
2012-05-08 10:20:00,33.09,33.09,33.03,33.03,13800.0,27.6163,27.6163,27.5662,27.5662,13800.0
2012-05-08 10:25:00,33.03,33.08,33.02,33.05,9000.0,27.5662,27.6079,27.5579,27.5829,9000.0
2012-05-08 10:30:00,33.04,33.04,32.94,32.94,17700.0,27.5745,27.5745,27.4911,27.4911,17700.0
2012-05-08 10:35:00,32.92,32.92,32.88,32.89,16800.0,27.4744,27.4744,27.441,27.4494,16800.0
2012-05-08 10:40:00,32.89,32.95,32.89,32.92,14300.0,27.4494,27.4994,27.4494,27.4744,14300.0
2012-05-08 10:45:00,32.94,32.94,32.89,32.92,14000.0,27.4911,27.4911,27.4494,27.4744,14000.0
2012-05-08 10:50:00,32.92,33.01,32.92,32.99,7900.0,27.4744,27.5495,27.4744,27.5328,7900.0
2012-05-08 10:55:00,32.99,32.99,32.93,32.93,4800.0,27.5328,27.5328,27.4827,27.4827,4800.0
2012-05-08 11:00:00,32.94,33.0,32.93,32.98,9000.0,27.4911,27.5412,27.4827,27.5245,9000.0
2012-05-08 11:05:00,32.99,33.0,32.95,32.98,14200.0,27.5328,27.5412,27.4994,27.5245,14200.0
2012-05-08 11:10:00,32.98,32.98,32.89,32.93,10500.0,27.5245,27.5245,27.4494,27.4827,10500.0
2012-05-08 11:15:00,32.92,33.02,32.9,33.02,10600.0,27.4744,27.5579,27.4577,27.5579,10600.0
2012-05-08 11:20:00,33.02,33.07,33.02,33.05,6200.0,27.5579,27.5996,27.5579,27.5829,6200.0
2012-05-08 11:25:00,33.04,33.11,33.04,33.11,4500.0,27.5745,27.633,27.5745,27.633,4500.0
2012-05-08 11:30:00,33.11,33.12,33.05,33.08,8500.0,27.633,27.6413,27.5829,27.6079,8500.0
2012-05-08 11:35:00,33.08,33.09,33.08,33.09,4400.0,27.6079,27.6163,27.6079,27.6163,4400.0
2012-05-08 11:40:00,33.09,33.11,33.08,33.08,8000.0,27.6163,27.633,27.6079,27.6079,8000.0
2012-05-08 11:45:00,33.08,33.16,33.08,33.15,9200.0,27.6079,27.6747,27.6079,27.6664,9200.0
2012-05-08 11:50:00,33.16,33.32,33.16,33.28,22800.0,27.6747,27.8082,27.6747,27.7748,22800.0
2012-05-08 11:55:00,33.29,33.34,33.29,33.33,18000.0,27.7832,27.8249,27.7832,27.8166,18000.0
2012-05-08 12:00:00,33.34,33.36,33.32,33.36,17900.0,27.8249,27.8416,27.8082,27.8416,17900.0
2012-05-08 12:05:00,33.35,33.4,33.34,33.36,7600.0,27.8333,27.875,27.8249,27.8416,7600.0
2012-05-08 12:10:00,33.36,33.39,33.36,33.38,4600.0,27.8416,27.8667,27.8416,27.8583,4600.0
2012-05-08 12:15:00,33.37,33.4,33.37,33.4,10100.0,27.85,27.875,27.85,27.875,10100.0
2012-05-08 12:20:00,33.39,33.41,33.35,33.36,33500.0,27.8667,27.8833,27.8333,27.8416,33500.0
2012-05-08 12:25:00,33.36,33.36,33.34,33.35,7000.0,27.8416,27.8416,27.8249,27.8333,7000.0
2012-05-08 12:30:00,33.35,33.35,33.32,33.34,9300.0,27.8333,27.8333,27.8082,27.8249,9300.0
2012-05-08 12:35:00,33.34,33.38,33.34,33.38,13200.0,27.8249,27.8583,27.8249,27.8583,13200.0
2012-05-08 12:40:00,33.39,33.4,33.35,33.35,27200.0,27.8667,27.875,27.8333,27.8333,27200.0
2012-05-08 12:45:00,33.36,33.37,33.35,33.35,2900.0,27.8416,27.85,27.8333,27.8333,2900.0
2012-05-08 12:50:00,33.35,33.39,33.35,33.37,5200.0,27.8333,27.8667,27.8333,27.85,5200.0
2012-05-08 12:55:00,33.37,33.39,33.37,33.38,13300.0,27.85,27.8667,27.85,27.8583,13300.0
2012-05-08 13:00:00,33.38,33.4,33.37,33.4,23700.0,27.8583,27.875,27.85,27.875,23700.0
2012-05-08 13:05:00,33.39,33.42,33.39,33.42,12500.0,27.8667,27.8917,27.8667,27.8917,12500.0
2012-05-08 13:10:00,33.42,33.42,33.4,33.41,3900.0,27.8917,27.8917,27.875,27.8833,3900.0
2012-05-08 13:15:00,33.41,33.43,33.41,33.42,3900.0,27.8833,27.9,27.8833,27.8917,3900.0
2012-05-08 13:20:00,33.43,33.43,33.4,33.4,6400.0,27.9,27.9,27.875,27.875,6400.0
2012-05-08 13:25:00,33.4,33.43,33.39,33.41,14000.0,27.875,27.9,27.8667,27.8833,14000.0
2012-05-08 13:30:00,33.42,33.42,33.39,33.39,10000.0,27.8917,27.8917,27.8667,27.8667,10000.0
2012-05-08 13:35:00,33.39,33.4,33.37,33.39,15700.0,27.8667,27.875,27.85,27.8667,15700.0
2012-05-08 13:40:00,33.39,33.4,33.37,33.38,13900.0,27.8667,27.875,27.85,27.8583,13900.0
2012-05-08 13:45:00,33.39,33.4,33.37,33.38,41900.0,27.8667,27.875,27.85,27.8583,41900.0
2012-05-08 13:50:00,33.38,33.39,33.37,33.37,6800.0,27.8583,27.8667,27.85,27.85,6800.0
2012-05-08 13:55:00,33.37,33.37,33.33,33.34,9500.0,27.85,27.85,27.8166,27.8249,9500.0
2012-05-08 14:00:00,33.34,33.35,33.31,33.31,7800.0,27.8249,27.8333,27.7999,27.7999,7800.0
2012-05-08 14:05:00,33.3,33.3,33.27,33.29,6000.0,27.7915,27.7915,27.7665,27.7832,6000.0
2012-05-08 14:10:00,33.29,33.3,33.26,33.26,7200.0,27.7832,27.7915,27.7582,27.7582,7200.0
2012-05-08 14:15:00,33.26,33.28,33.23,33.25,11100.0,27.7582,27.7748,27.7331,27.7498,11100.0
2012-05-08 14:20:00,33.25,33.26,33.21,33.22,12300.0,27.7498,27.7582,27.7164,27.7248,12300.0
2012-05-08 14:25:00,33.22,33.27,33.19,33.27,36100.0,27.7248,27.7665,27.6997,27.7665,36100.0
2012-05-08 14:30:00,33.25,33.34,33.24,33.3,23900.0,27.7498,27.8249,27.7415,27.7915,23900.0
2012-05-08 14:35:00,33.31,33.35,33.3,33.33,8800.0,27.7999,27.8333,27.7915,27.8166,8800.0
2012-05-08 14:40:00,33.33,33.35,33.31,33.31,9700.0,27.8166,27.8333,27.7999,27.7999,9700.0
2012-05-08 14:45:00,33.31,33.33,33.29,33.32,183900.0,27.7999,27.8166,27.7832,27.8082,183900.0
2012-05-08 14:50:00,33.32,33.38,33.3,33.31,20400.0,27.8082,27.8583,27.7915,27.7999,20400.0
2012-05-08 14:55:00,33.31,33.32,33.29,33.3,12900.0,27.7999,27.8082,27.7832,27.7915,12900.0
2012-05-08 15:00:00,33.3,33.33,33.28,33.33,17700.0,27.7915,27.8166,27.7748,27.8166,17700.0
2012-05-08 15:05:00,33.32,33.32,33.28,33.3,13300.0,27.8082,27.8082,27.7748,27.7915,13300.0
2012-05-08 15:10:00,33.3,33.35,33.26,33.32,28000.0,27.7915,27.8333,27.7582,27.8082,28000.0
2012-05-08 15:15:00,33.33,33.42,33.33,33.42,30000.0,27.8166,27.8917,27.8166,27.8917,30000.0
2012-05-08 15:20:00,33.41,33.5,33.35,33.44,78700.0,27.8833,27.9585,27.8333,27.9084,78700.0
2012-05-08 15:25:00,33.44,33.56,33.44,33.49,75900.0,27.9084,28.0085,27.9084,27.9501,75900.0
2012-05-08 15:30:00,33.49,33.56,33.47,33.48,24300.0,27.9501,28.0085,27.9334,27.9418,24300.0
2012-05-08 15:35:00,33.49,33.54,33.46,33.51,31000.0,27.9501,27.9918,27.9251,27.9668,31000.0
2012-05-08 15:40:00,33.5,33.51,33.4,33.48,21000.0,27.9585,27.9668,27.875,27.9418,21000.0
2012-05-08 15:45:00,33.48,33.49,33.4,33.41,40300.0,27.9418,27.9501,27.875,27.8833,40300.0
2012-05-08 15:50:00,33.41,33.45,33.38,33.41,43500.0,27.8833,27.9167,27.8583,27.8833,43500.0
2012-05-08 15:55:00,33.41,33.47,33.41,33.42,50400.0,27.8833,27.9334,27.8833,27.8917,50400.0
2012-05-09 09:30:00,33.07,33.19,33.04,33.17,11400.0,27.5996,27.6997,27.5745,27.683,11400.0
2012-05-09 09:35:00,33.15,33.18,33.04,33.1,4800.0,27.6664,27.6914,27.5745,27.6246,4800.0
2012-05-09 09:40:00,33.08,33.18,33.08,33.14,10100.0,27.6079,27.6914,27.6079,27.658,10100.0
2012-05-09 09:45:00,33.11,33.18,33.11,33.14,13500.0,27.633,27.6914,27.633,27.658,13500.0
2012-05-09 09:50:00,33.12,33.15,33.07,33.08,16400.0,27.6413,27.6664,27.5996,27.6079,16400.0
2012-05-09 09:55:00,33.08,33.15,33.07,33.15,19500.0,27.6079,27.6664,27.5996,27.6664,19500.0
2012-05-09 10:00:00,33.16,33.25,33.13,33.21,11100.0,27.6747,27.7498,27.6497,27.7164,11100.0
2012-05-09 10:05:00,33.2,33.22,33.1,33.15,11500.0,27.7081,27.7248,27.6246,27.6664,11500.0
2012-05-09 10:10:00,33.14,33.2,33.13,33.15,7800.0,27.658,27.7081,27.6497,27.6664,7800.0
2012-05-09 10:15:00,33.15,33.15,33.02,33.04,10500.0,27.6664,27.6664,27.5579,27.5745,10500.0
2012-05-09 10:20:00,33.04,33.04,32.97,32.98,18200.0,27.5745,27.5745,27.5161,27.5245,18200.0
2012-05-09 10:25:00,33.0,33.02,32.93,32.93,9400.0,27.5412,27.5579,27.4827,27.4827,9400.0
2012-05-09 10:30:00,32.95,33.0,32.94,32.98,4000.0,27.4994,27.5412,27.4911,27.5245,4000.0
2012-05-09 10:35:00,32.97,33.01,32.97,33.01,4800.0,27.5161,27.5495,27.5161,27.5495,4800.0
2012-05-09 10:40:00,33.04,33.15,33.01,33.15,7100.0,27.5745,27.6664,27.5495,27.6664,7100.0
2012-05-09 10:45:00,33.15,33.21,33.12,33.12,12700.0,27.6664,27.7164,27.6413,27.6413,12700.0
2012-05-09 10:50:00,33.12,33.14,33.09,33.14,7000.0,27.6413,27.658,27.6163,27.658,7000.0
2012-05-09 10:55:00,33.14,33.23,33.12,33.2,8100.0,27.658,27.7331,27.6413,27.7081,8100.0
2012-05-09 11:00:00,33.21,33.25,33.13,33.25,7600.0,27.7164,27.7498,27.6497,27.7498,7600.0
2012-05-09 11:05:00,33.25,33.25,33.2,33.25,11400.0,27.7498,27.7498,27.7081,27.7498,11400.0
2012-05-09 11:10:00,33.26,33.28,33.22,33.26,30100.0,27.7582,27.7748,27.7248,27.7582,30100.0
2012-05-09 11:15:00,33.25,33.27,33.25,33.27,4800.0,27.7498,27.7665,27.7498,27.7665,4800.0
2012-05-09 11:20:00,33.27,33.34,33.26,33.33,6900.0,27.7665,27.8249,27.7582,27.8166,6900.0
2012-05-09 11:25:00,33.33,33.35,33.31,33.32,4700.0,27.8166,27.8333,27.7999,27.8082,4700.0
2012-05-09 11:30:00,33.32,33.34,33.32,33.34,6300.0,27.8082,27.8249,27.8082,27.8249,6300.0
2012-05-09 11:35:00,33.34,33.34,33.3,33.33,14700.0,27.8249,27.8249,27.7915,27.8166,14700.0
2012-05-09 11:40:00,33.33,33.34,33.31,33.31,4600.0,27.8166,27.8249,27.7999,27.7999,4600.0
2012-05-09 11:45:00,33.31,33.34,33.31,33.33,5200.0,27.7999,27.8249,27.7999,27.8166,5200.0
2012-05-09 11:50:00,33.33,33.34,33.29,33.31,7500.0,27.8166,27.8249,27.7832,27.7999,7500.0
2012-05-09 11:55:00,33.32,33.34,33.25,33.25,12400.0,27.8082,27.8249,27.7498,27.7498,12400.0
2012-05-09 12:00:00,33.26,33.28,33.25,33.28,4900.0,27.7582,27.7748,27.7498,27.7748,4900.0
2012-05-09 12:05:00,33.29,33.32,33.25,33.25,6000.0,27.7832,27.8082,27.7498,27.7498,6000.0
2012-05-09 12:10:00,33.24,33.25,33.22,33.24,5100.0,27.7415,27.7498,27.7248,27.7415,5100.0
2012-05-09 12:15:00,33.25,33.26,33.24,33.24,2100.0,27.7498,27.7582,27.7415,27.7415,2100.0
2012-05-09 12:20:00,33.25,33.29,33.24,33.24,6600.0,27.7498,27.7832,27.7415,27.7415,6600.0
2012-05-09 12:25:00,33.22,33.24,33.21,33.22,2900.0,27.7248,27.7415,27.7164,27.7248,2900.0
2012-05-09 12:30:00,33.21,33.21,33.15,33.18,5000.0,27.7164,27.7164,27.6664,27.6914,5000.0
2012-05-09 12:35:00,33.19,33.22,33.19,33.22,8800.0,27.6997,27.7248,27.6997,27.7248,8800.0
2012-05-09 12:40:00,33.22,33.23,33.2,33.22,3300.0,27.7248,27.7331,27.7081,27.7248,3300.0
2012-05-09 12:45:00,33.23,33.28,33.22,33.26,12900.0,27.7331,27.7748,27.7248,27.7582,12900.0
2012-05-09 12:50:00,33.28,33.29,33.25,33.27,3300.0,27.7748,27.7832,27.7498,27.7665,3300.0
2012-05-09 12:55:00,33.27,33.31,33.26,33.3,5100.0,27.7665,27.7999,27.7582,27.7915,5100.0
2012-05-09 13:00:00,33.32,33.4,33.28,33.4,21400.0,27.8082,27.875,27.7748,27.875,21400.0
2012-05-09 13:05:00,33.38,33.42,33.33,33.35,32300.0,27.8583,27.8917,27.8166,27.8333,32300.0
2012-05-09 13:10:00,33.33,33.37,33.33,33.37,12700.0,27.8166,27.85,27.8166,27.85,12700.0
2012-05-09 13:15:00,33.37,33.49,33.36,33.44,23200.0,27.85,27.9501,27.8416,27.9084,23200.0
2012-05-09 13:20:00,33.45,33.58,33.44,33.55,31600.0,27.9167,28.0252,27.9084,28.0002,31600.0
2012-05-09 13:25:00,33.55,33.56,33.51,33.53,6200.0,28.0002,28.0085,27.9668,27.9835,6200.0
2012-05-09 13:30:00,33.54,33.58,33.53,33.57,6600.0,27.9918,28.0252,27.9835,28.0169,6600.0
2012-05-09 13:35:00,33.57,33.58,33.53,33.54,12600.0,28.0169,28.0252,27.9835,27.9918,12600.0
2012-05-09 13:40:00,33.55,33.63,33.55,33.61,8200.0,28.0002,28.067,28.0002,28.0503,8200.0
2012-05-09 13:45:00,33.62,33.64,33.6,33.63,4400.0,28.0586,28.0753,28.0419,28.067,4400.0
2012-05-09 13:50:00,33.63,33.71,33.62,33.64,13600.0,28.067,28.1337,28.0586,28.0753,13600.0
2012-05-09 13:55:00,33.64,33.66,33.6,33.6,9500.0,28.0753,28.092,28.0419,28.0419,9500.0
2012-05-09 14:00:00,33.62,33.62,33.57,33.58,7000.0,28.0586,28.0586,28.0169,28.0252,7000.0
2012-05-09 14:05:00,33.59,33.6,33.59,33.59,4400.0,28.0336,28.0419,28.0336,28.0336,4400.0
2012-05-09 14:10:00,33.59,33.65,33.58,33.64,17100.0,28.0336,28.0836,28.0252,28.0753,17100.0
2012-05-09 14:15:00,33.65,33.68,33.62,33.66,21100.0,28.0836,28.1087,28.0586,28.092,21100.0
2012-05-09 14:20:00,33.66,33.71,33.66,33.68,15900.0,28.092,28.1337,28.092,28.1087,15900.0
2012-05-09 14:25:00,33.67,33.69,33.67,33.69,6100.0,28.1003,28.117,28.1003,28.117,6100.0
2012-05-09 14:30:00,33.69,33.71,33.68,33.7,9800.0,28.117,28.1337,28.1087,28.1254,9800.0
2012-05-09 14:35:00,33.7,33.72,33.68,33.69,20500.0,28.1254,28.1421,28.1087,28.117,20500.0
2012-05-09 14:40:00,33.69,33.73,33.68,33.7,16400.0,28.117,28.1504,28.1087,28.1254,16400.0
2012-05-09 14:45:00,33.7,33.7,33.64,33.65,15500.0,28.1254,28.1254,28.0753,28.0836,15500.0
2012-05-09 14:50:00,33.64,33.68,33.6,33.61,16700.0,28.0753,28.1087,28.0419,28.0503,16700.0
2012-05-09 14:55:00,33.61,33.61,33.56,33.56,4700.0,28.0503,28.0503,28.0085,28.0085,4700.0
2012-05-09 15:00:00,33.54,33.56,33.48,33.48,16300.0,27.9918,28.0085,27.9418,27.9418,16300.0
2012-05-09 15:05:00,33.48,33.52,33.48,33.49,12400.0,27.9418,27.9751,27.9418,27.9501,12400.0
2012-05-09 15:10:00,33.49,33.53,33.46,33.46,13200.0,27.9501,27.9835,27.9251,27.9251,13200.0
2012-05-09 15:15:00,33.47,33.55,33.47,33.52,10200.0,27.9334,28.0002,27.9334,27.9751,10200.0
2012-05-09 15:20:00,33.52,33.56,33.51,33.55,30500.0,27.9751,28.0085,27.9668,28.0002,30500.0
2012-05-09 15:25:00,33.55,33.57,33.52,33.53,29700.0,28.0002,28.0169,27.9751,27.9835,29700.0
2012-05-09 15:30:00,33.53,33.64,33.52,33.64,26100.0,27.9835,28.0753,27.9751,28.0753,26100.0
2012-05-09 15:35:00,33.62,33.67,33.58,33.66,57100.0,28.0586,28.1003,28.0252,28.092,57100.0
2012-05-09 15:40:00,33.65,33.74,33.65,33.72,40800.0,28.0836,28.1588,28.0836,28.1421,40800.0
2012-05-09 15:45:00,33.73,33.73,33.64,33.65,91600.0,28.1504,28.1504,28.0753,28.0836,91600.0
2012-05-09 15:50:00,33.65,33.66,33.5,33.53,100600.0,28.0836,28.092,27.9585,27.9835,100600.0
2012-05-09 15:55:00,33.53,33.6,33.5,33.55,149500.0,27.9835,28.0419,27.9585,28.0002,149500.0
2012-05-10 09:30:00,33.86,33.92,33.8,33.9,15400.0,28.2589,28.309,28.2088,28.2923,15400.0
2012-05-10 09:35:00,33.92,34.01,33.91,34.01,12700.0,28.309,28.3841,28.3006,28.3841,12700.0
2012-05-10 09:40:00,34.05,34.12,33.99,34.12,11700.0,28.4175,28.4759,28.3674,28.4759,11700.0
2012-05-10 09:45:00,34.12,34.24,34.12,34.24,16400.0,28.4759,28.576,28.4759,28.576,16400.0
2012-05-10 09:50:00,34.24,34.25,34.17,34.24,10500.0,28.576,28.5844,28.5176,28.576,10500.0
2012-05-10 09:55:00,34.24,34.29,34.24,34.27,12900.0,28.576,28.6178,28.576,28.6011,12900.0
2012-05-10 10:00:00,34.24,34.29,34.24,34.25,12100.0,28.576,28.6178,28.576,28.5844,12100.0
2012-05-10 10:05:00,34.24,34.3,34.24,34.28,3800.0,28.576,28.6261,28.576,28.6094,3800.0
2012-05-10 10:10:00,34.28,34.29,34.15,34.16,20300.0,28.6094,28.6178,28.5009,28.5093,20300.0
2012-05-10 10:15:00,34.17,34.2,34.16,34.19,3900.0,28.5176,28.5427,28.5093,28.5343,3900.0
2012-05-10 10:20:00,34.18,34.23,34.11,34.12,16400.0,28.526,28.5677,28.4675,28.4759,16400.0
2012-05-10 10:25:00,34.13,34.14,34.1,34.13,8300.0,28.4842,28.4926,28.4592,28.4842,8300.0
2012-05-10 10:30:00,34.12,34.2,34.11,34.19,15300.0,28.4759,28.5427,28.4675,28.5343,15300.0
2012-05-10 10:35:00,34.19,34.24,34.18,34.23,7100.0,28.5343,28.576,28.526,28.5677,7100.0
2012-05-10 10:40:00,34.24,34.27,34.22,34.24,7900.0,28.576,28.6011,28.5594,28.576,7900.0
2012-05-10 10:45:00,34.24,34.24,34.2,34.2,5300.0,28.576,28.576,28.5427,28.5427,5300.0
2012-05-10 10:50:00,34.2,34.21,34.18,34.2,10400.0,28.5427,28.551,28.526,28.5427,10400.0
2012-05-10 10:55:00,34.2,34.2,34.02,34.07,25100.0,28.5427,28.5427,28.3924,28.4342,25100.0
2012-05-10 11:00:00,34.06,34.16,34.06,34.14,19300.0,28.4258,28.5093,28.4258,28.4926,19300.0
2012-05-10 11:05:00,34.13,34.15,34.13,34.15,7300.0,28.4842,28.5009,28.4842,28.5009,7300.0
2012-05-10 11:10:00,34.14,34.16,34.06,34.08,43200.0,28.4926,28.5093,28.4258,28.4425,43200.0
2012-05-10 11:15:00,34.09,34.14,34.08,34.13,14800.0,28.4509,28.4926,28.4425,28.4842,14800.0
2012-05-10 11:20:00,34.12,34.16,34.07,34.14,12200.0,28.4759,28.5093,28.4342,28.4926,12200.0
2012-05-10 11:25:00,34.15,34.18,34.14,34.18,7900.0,28.5009,28.526,28.4926,28.526,7900.0
2012-05-10 11:30:00,34.17,34.18,34.16,34.16,4600.0,28.5176,28.526,28.5093,28.5093,4600.0
2012-05-10 11:35:00,34.17,34.25,34.17,34.19,17400.0,28.5176,28.5844,28.5176,28.5343,17400.0
2012-05-10 11:40:00,34.19,34.19,34.12,34.13,17900.0,28.5343,28.5343,28.4759,28.4842,17900.0
2012-05-10 11:45:00,34.12,34.15,34.1,34.1,9800.0,28.4759,28.5009,28.4592,28.4592,9800.0
2012-05-10 11:50:00,34.1,34.11,34.08,34.08,9800.0,28.4592,28.4675,28.4425,28.4425,9800.0
2012-05-10 11:55:00,34.08,34.09,34.07,34.09,9000.0,28.4425,28.4509,28.4342,28.4509,9000.0
2012-05-10 12:00:00,34.09,34.09,34.0,34.0,10400.0,28.4509,28.4509,28.3757,28.3757,10400.0
2012-05-10 12:05:00,34.0,34.07,34.0,34.07,14200.0,28.3757,28.4342,28.3757,28.4342,14200.0
2012-05-10 12:10:00,34.07,34.09,34.07,34.09,5200.0,28.4342,28.4509,28.4342,28.4509,5200.0
2012-05-10 12:15:00,34.1,34.19,34.1,34.18,5100.0,28.4592,28.5343,28.4592,28.526,5100.0
2012-05-10 12:20:00,34.18,34.18,34.1,34.1,11900.0,28.526,28.526,28.4592,28.4592,11900.0
2012-05-10 12:25:00,34.1,34.14,34.1,34.11,8800.0,28.4592,28.4926,28.4592,28.4675,8800.0
2012-05-10 12:30:00,34.11,34.16,34.11,34.14,13000.0,28.4675,28.5093,28.4675,28.4926,13000.0
2012-05-10 12:35:00,34.14,34.18,34.13,34.18,6900.0,28.4926,28.526,28.4842,28.526,6900.0
2012-05-10 12:40:00,34.17,34.17,34.14,34.17,10600.0,28.5176,28.5176,28.4926,28.5176,10600.0
2012-05-10 12:45:00,34.17,34.19,34.17,34.19,2800.0,28.5176,28.5343,28.5176,28.5343,2800.0
2012-05-10 12:50:00,34.19,34.25,34.18,34.25,7700.0,28.5343,28.5844,28.526,28.5844,7700.0
2012-05-10 12:55:00,34.27,34.33,34.26,34.33,10900.0,28.6011,28.6512,28.5927,28.6512,10900.0
2012-05-10 13:00:00,34.34,34.4,34.32,34.32,20200.0,28.6595,28.7096,28.6428,28.6428,20200.0
2012-05-10 13:05:00,34.33,34.37,34.32,34.36,8300.0,28.6512,28.6845,28.6428,28.6762,8300.0
2012-05-10 13:10:00,34.36,34.36,34.27,34.27,14400.0,28.6762,28.6762,28.6011,28.6011,14400.0
2012-05-10 13:15:00,34.28,34.36,34.27,34.34,15400.0,28.6094,28.6762,28.6011,28.6595,15400.0
2012-05-10 13:20:00,34.34,34.35,34.32,34.35,3700.0,28.6595,28.6678,28.6428,28.6678,3700.0
2012-05-10 13:25:00,34.35,34.36,34.32,34.34,5900.0,28.6678,28.6762,28.6428,28.6595,5900.0
2012-05-10 13:30:00,34.35,34.38,34.33,34.36,10300.0,28.6678,28.6929,28.6512,28.6762,10300.0
2012-05-10 13:35:00,34.34,34.34,34.26,34.26,12000.0,28.6595,28.6595,28.5927,28.5927,12000.0
2012-05-10 13:40:00,34.26,34.27,34.21,34.21,7200.0,28.5927,28.6011,28.551,28.551,7200.0
2012-05-10 13:45:00,34.21,34.22,34.19,34.2,16900.0,28.551,28.5594,28.5343,28.5427,16900.0
2012-05-10 13:50:00,34.2,34.21,34.17,34.17,16000.0,28.5427,28.551,28.5176,28.5176,16000.0
2012-05-10 13:55:00,34.16,34.16,34.04,34.05,12500.0,28.5093,28.5093,28.4091,28.4175,12500.0
2012-05-10 14:00:00,34.05,34.13,34.05,34.13,16600.0,28.4175,28.4842,28.4175,28.4842,16600.0
2012-05-10 14:05:00,34.13,34.15,34.13,34.13,11900.0,28.4842,28.5009,28.4842,28.4842,11900.0
2012-05-10 14:10:00,34.14,34.15,34.13,34.15,8700.0,28.4926,28.5009,28.4842,28.5009,8700.0
2012-05-10 14:15:00,34.15,34.16,34.09,34.11,18200.0,28.5009,28.5093,28.4509,28.4675,18200.0
2012-05-10 14:20:00,34.11,34.12,34.1,34.12,3800.0,28.4675,28.4759,28.4592,28.4759,3800.0
2012-05-10 14:25:00,34.12,34.13,34.1,34.13,5900.0,28.4759,28.4842,28.4592,28.4842,5900.0
2012-05-10 14:30:00,34.13,34.14,34.11,34.12,9000.0,28.4842,28.4926,28.4675,28.4759,9000.0
2012-05-10 14:35:00,34.13,34.16,34.12,34.14,11900.0,28.4842,28.5093,28.4759,28.4926,11900.0
2012-05-10 14:40:00,34.14,34.16,34.13,34.15,11900.0,28.4926,28.5093,28.4842,28.5009,11900.0
2012-05-10 14:45:00,34.15,34.18,34.15,34.16,10300.0,28.5009,28.526,28.5009,28.5093,10300.0
2012-05-10 14:50:00,34.15,34.16,34.12,34.15,16100.0,28.5009,28.5093,28.4759,28.5009,16100.0
2012-05-10 14:55:00,34.15,34.16,34.14,34.15,8000.0,28.5009,28.5093,28.4926,28.5009,8000.0
2012-05-10 15:00:00,34.15,34.15,34.13,34.14,10000.0,28.5009,28.5009,28.4842,28.4926,10000.0
2012-05-10 15:05:00,34.14,34.16,34.13,34.15,17200.0,28.4926,28.5093,28.4842,28.5009,17200.0
2012-05-10 15:10:00,34.15,34.2,34.14,34.17,16200.0,28.5009,28.5427,28.4926,28.5176,16200.0
2012-05-10 15:15:00,34.18,34.22,34.18,34.2,15800.0,28.526,28.5594,28.526,28.5427,15800.0
2012-05-10 15:20:00,34.2,34.22,34.17,34.2,28400.0,28.5427,28.5594,28.5176,28.5427,28400.0
2012-05-10 15:25:00,34.19,34.22,34.19,34.19,21500.0,28.5343,28.5594,28.5343,28.5343,21500.0
2012-05-10 15:30:00,34.2,34.22,34.19,34.22,30900.0,28.5427,28.5594,28.5343,28.5594,30900.0
2012-05-10 15:35:00,34.21,34.22,34.19,34.22,13200.0,28.551,28.5594,28.5343,28.5594,13200.0
2012-05-10 15:40:00,34.22,34.24,34.18,34.19,50900.0,28.5594,28.576,28.526,28.5343,50900.0
2012-05-10 15:45:00,34.19,34.22,34.17,34.2,61800.0,28.5343,28.5594,28.5176,28.5427,61800.0
2012-05-10 15:50:00,34.2,34.21,34.11,34.18,71100.0,28.5427,28.551,28.4675,28.526,71100.0
2012-05-10 15:55:00,34.18,34.2,34.16,34.2,68100.0,28.526,28.5427,28.5093,28.5427,68100.0
2012-05-11 09:30:00,33.97,33.97,33.76,33.8,13800.0,28.3507,28.3507,28.1754,28.2088,13800.0
2012-05-11 09:35:00,33.8,33.86,33.76,33.79,8400.0,28.2088,28.2589,28.1754,28.2005,8400.0
2012-05-11 09:40:00,33.78,33.82,33.72,33.72,19400.0,28.1921,28.2255,28.1421,28.1421,19400.0
2012-05-11 09:45:00,33.73,33.76,33.71,33.74,17800.0,28.1504,28.1754,28.1337,28.1588,17800.0
2012-05-11 09:50:00,33.77,33.86,33.75,33.85,57800.0,28.1838,28.2589,28.1671,28.2506,57800.0
2012-05-11 09:55:00,33.87,33.89,33.81,33.82,14900.0,28.2672,28.2839,28.2172,28.2255,14900.0
2012-05-11 10:00:00,33.83,33.91,33.82,33.87,10600.0,28.2339,28.3006,28.2255,28.2672,10600.0
2012-05-11 10:05:00,33.87,33.88,33.83,33.84,5500.0,28.2672,28.2756,28.2339,28.2422,5500.0
2012-05-11 10:10:00,33.84,33.88,33.82,33.82,7100.0,28.2422,28.2756,28.2255,28.2255,7100.0
2012-05-11 10:15:00,33.82,33.93,33.82,33.93,10500.0,28.2255,28.3173,28.2255,28.3173,10500.0
2012-05-11 10:20:00,33.92,33.94,33.92,33.94,11700.0,28.309,28.3257,28.309,28.3257,11700.0
2012-05-11 10:25:00,33.92,33.94,33.89,33.9,8000.0,28.309,28.3257,28.2839,28.2923,8000.0
2012-05-11 10:30:00,33.91,34.0,33.91,33.98,5200.0,28.3006,28.3757,28.3006,28.3591,5200.0
2012-05-11 10:35:00,33.99,34.06,33.99,34.06,3500.0,28.3674,28.4258,28.3674,28.4258,3500.0
2012-05-11 10:40:00,34.06,34.1,34.06,34.06,7400.0,28.4258,28.4592,28.4258,28.4258,7400.0
2012-05-11 10:45:00,34.06,34.06,34.04,34.06,6600.0,28.4258,28.4258,28.4091,28.4258,6600.0
2012-05-11 10:50:00,34.04,34.05,34.01,34.02,12000.0,28.4091,28.4175,28.3841,28.3924,12000.0
2012-05-11 10:55:00,34.0,34.04,34.0,34.02,2000.0,28.3757,28.4091,28.3757,28.3924,2000.0
2012-05-11 11:00:00,34.02,34.04,34.0,34.0,4100.0,28.3924,28.4091,28.3757,28.3757,4100.0
2012-05-11 11:05:00,34.0,34.04,33.99,34.04,4200.0,28.3757,28.4091,28.3674,28.4091,4200.0
2012-05-11 11:10:00,34.05,34.09,34.04,34.05,6200.0,28.4175,28.4509,28.4091,28.4175,6200.0
2012-05-11 11:15:00,34.05,34.05,33.99,34.01,3700.0,28.4175,28.4175,28.3674,28.3841,3700.0
2012-05-11 11:20:00,34.0,34.01,33.95,33.96,6700.0,28.3757,28.3841,28.334,28.3424,6700.0
2012-05-11 11:25:00,33.98,34.02,33.98,34.0,4600.0,28.3591,28.3924,28.3591,28.3757,4600.0
2012-05-11 11:30:00,34.02,34.06,34.02,34.06,6000.0,28.3924,28.4258,28.3924,28.4258,6000.0
2012-05-11 11:35:00,34.06,34.08,34.06,34.08,3200.0,28.4258,28.4425,28.4258,28.4425,3200.0
2012-05-11 11:40:00,34.09,34.09,34.03,34.03,7600.0,28.4509,28.4509,28.4008,28.4008,7600.0
2012-05-11 11:45:00,34.02,34.03,33.96,33.96,5200.0,28.3924,28.4008,28.3424,28.3424,5200.0
2012-05-11 11:50:00,33.97,33.97,33.94,33.96,4200.0,28.3507,28.3507,28.3257,28.3424,4200.0
2012-05-11 11:55:00,33.96,33.98,33.96,33.98,1400.0,28.3424,28.3591,28.3424,28.3591,1400.0
2012-05-11 12:00:00,33.98,33.98,33.95,33.95,3000.0,28.3591,28.3591,28.334,28.334,3000.0
2012-05-11 12:05:00,33.95,33.95,33.92,33.93,4500.0,28.334,28.334,28.309,28.3173,4500.0
2012-05-11 12:10:00,33.92,33.94,33.92,33.93,1800.0,28.309,28.3257,28.309,28.3173,1800.0
2012-05-11 12:15:00,33.93,33.94,33.93,33.93,3800.0,28.3173,28.3257,28.3173,28.3173,3800.0
2012-05-11 12:20:00,33.93,33.94,33.93,33.94,5400.0,28.3173,28.3257,28.3173,28.3257,5400.0
2012-05-11 12:25:00,33.95,33.95,33.93,33.93,1800.0,28.334,28.334,28.3173,28.3173,1800.0
2012-05-11 12:30:00,33.93,33.95,33.93,33.95,3200.0,28.3173,28.334,28.3173,28.334,3200.0
2012-05-11 12:35:00,33.94,33.94,33.93,33.94,3600.0,28.3257,28.3257,28.3173,28.3257,3600.0
2012-05-11 12:40:00,33.94,33.94,33.93,33.94,3600.0,28.3257,28.3257,28.3173,28.3257,3600.0
2012-05-11 12:45:00,33.94,33.95,33.93,33.95,3900.0,28.3257,28.334,28.3173,28.334,3900.0
2012-05-11 12:50:00,33.95,33.95,33.91,33.91,5900.0,28.334,28.334,28.3006,28.3006,5900.0
2012-05-11 12:55:00,33.92,33.94,33.91,33.93,6800.0,28.309,28.3257,28.3006,28.3173,6800.0
2012-05-11 13:00:00,33.93,33.94,33.92,33.94,4700.0,28.3173,28.3257,28.309,28.3257,4700.0
2012-05-11 13:05:00,33.93,33.94,33.91,33.92,12500.0,28.3173,28.3257,28.3006,28.309,12500.0
2012-05-11 13:10:00,33.92,33.92,33.89,33.9,5600.0,28.309,28.309,28.2839,28.2923,5600.0
2012-05-11 13:15:00,33.89,33.89,33.86,33.87,6900.0,28.2839,28.2839,28.2589,28.2672,6900.0
2012-05-11 13:20:00,33.87,33.88,33.84,33.84,9900.0,28.2672,28.2756,28.2422,28.2422,9900.0
2012-05-11 13:25:00,33.86,33.86,33.84,33.85,1600.0,28.2589,28.2589,28.2422,28.2506,1600.0
2012-05-11 13:30:00,33.85,33.91,33.85,33.86,6800.0,28.2506,28.3006,28.2506,28.2589,6800.0
2012-05-11 13:35:00,33.87,33.91,33.87,33.9,3800.0,28.2672,28.3006,28.2672,28.2923,3800.0
2012-05-11 13:40:00,33.9,33.92,33.89,33.9,2000.0,28.2923,28.309,28.2839,28.2923,2000.0
2012-05-11 13:45:00,33.9,33.91,33.88,33.88,4400.0,28.2923,28.3006,28.2756,28.2756,4400.0
2012-05-11 13:50:00,33.89,33.91,33.88,33.9,4800.0,28.2839,28.3006,28.2756,28.2923,4800.0
2012-05-11 13:55:00,33.91,33.91,33.88,33.88,3800.0,28.3006,28.3006,28.2756,28.2756,3800.0
2012-05-11 14:00:00,33.89,33.9,33.88,33.89,4700.0,28.2839,28.2923,28.2756,28.2839,4700.0
2012-05-11 14:05:00,33.89,33.91,33.87,33.89,7400.0,28.2839,28.3006,28.2672,28.2839,7400.0
2012-05-11 14:10:00,33.89,33.91,33.89,33.9,5100.0,28.2839,28.3006,28.2839,28.2923,5100.0
2012-05-11 14:15:00,33.89,33.94,33.89,33.93,6200.0,28.2839,28.3257,28.2839,28.3173,6200.0
2012-05-11 14:20:00,33.93,33.94,33.91,33.91,3400.0,28.3173,28.3257,28.3006,28.3006,3400.0
2012-05-11 14:25:00,33.92,33.96,33.92,33.94,3200.0,28.309,28.3424,28.309,28.3257,3200.0
2012-05-11 14:30:00,33.94,33.94,33.89,33.89,6400.0,28.3257,28.3257,28.2839,28.2839,6400.0
2012-05-11 14:35:00,33.9,33.9,33.88,33.89,8200.0,28.2923,28.2923,28.2756,28.2839,8200.0
2012-05-11 14:40:00,33.9,33.9,33.88,33.89,5700.0,28.2923,28.2923,28.2756,28.2839,5700.0
2012-05-11 14:45:00,33.89,33.91,33.89,33.9,2600.0,28.2839,28.3006,28.2839,28.2923,2600.0
2012-05-11 14:50:00,33.88,33.91,33.88,33.91,12700.0,28.2756,28.3006,28.2756,28.3006,12700.0
2012-05-11 14:55:00,33.92,33.93,33.86,33.87,17200.0,28.309,28.3173,28.2589,28.2672,17200.0
2012-05-11 15:00:00,33.87,33.87,33.84,33.84,6400.0,28.2672,28.2672,28.2422,28.2422,6400.0
2012-05-11 15:05:00,33.84,33.84,33.78,33.79,7200.0,28.2422,28.2422,28.1921,28.2005,7200.0
2012-05-11 15:10:00,33.78,33.8,33.78,33.8,11300.0,28.1921,28.2088,28.1921,28.2088,11300.0
2012-05-11 15:15:00,33.81,33.84,33.8,33.84,8700.0,28.2172,28.2422,28.2088,28.2422,8700.0
2012-05-11 15:20:00,33.85,33.85,33.82,33.82,7900.0,28.2506,28.2506,28.2255,28.2255,7900.0
2012-05-11 15:25:00,33.83,33.86,33.82,33.86,7500.0,28.2339,28.2589,28.2255,28.2589,7500.0
2012-05-11 15:30:00,33.85,33.85,33.83,33.85,10600.0,28.2506,28.2506,28.2339,28.2506,10600.0
2012-05-11 15:35:00,33.84,33.84,33.81,33.83,14500.0,28.2422,28.2422,28.2172,28.2339,14500.0
2012-05-11 15:40:00,33.82,33.83,33.8,33.8,12000.0,28.2255,28.2339,28.2088,28.2088,12000.0
2012-05-11 15:45:00,33.77,33.79,33.73,33.74,22200.0,28.1838,28.2005,28.1504,28.1588,22200.0
2012-05-11 15:50:00,33.74,33.75,33.66,33.66,25000.0,28.1588,28.1671,28.092,28.092,25000.0
2012-05-11 15:55:00,33.66,33.73,33.66,33.71,33000.0,28.092,28.1504,28.092,28.1337,33000.0
2012-05-14 09:30:00,33.38,33.38,33.05,33.23,25100.0,27.8583,27.8583,27.5829,27.7331,25100.0
2012-05-14 09:35:00,33.2,33.26,33.14,33.26,61900.0,27.7081,27.7582,27.658,27.7582,61900.0
2012-05-14 09:40:00,33.27,33.27,33.1,33.1,21200.0,27.7665,27.7665,27.6246,27.6246,21200.0
2012-05-14 09:45:00,33.1,33.12,33.05,33.11,17900.0,27.6246,27.6413,27.5829,27.633,17900.0
2012-05-14 09:50:00,33.11,33.22,33.11,33.17,8900.0,27.633,27.7248,27.633,27.683,8900.0
2012-05-14 09:55:00,33.17,33.23,33.14,33.17,41500.0,27.683,27.7331,27.658,27.683,41500.0
2012-05-14 10:00:00,33.14,33.23,33.14,33.2,9800.0,27.658,27.7331,27.658,27.7081,9800.0
2012-05-14 10:05:00,33.19,33.23,33.19,33.19,22000.0,27.6997,27.7331,27.6997,27.6997,22000.0
2012-05-14 10:10:00,33.18,33.23,33.15,33.19,15400.0,27.6914,27.7331,27.6664,27.6997,15400.0
2012-05-14 10:15:00,33.2,33.23,33.19,33.2,28500.0,27.7081,27.7331,27.6997,27.7081,28500.0
2012-05-14 10:20:00,33.19,33.2,33.17,33.19,39300.0,27.6997,27.7081,27.683,27.6997,39300.0
2012-05-14 10:25:00,33.18,33.18,33.08,33.1,10800.0,27.6914,27.6914,27.6079,27.6246,10800.0
2012-05-14 10:30:00,33.11,33.15,33.08,33.15,7000.0,27.633,27.6664,27.6079,27.6664,7000.0
2012-05-14 10:35:00,33.14,33.15,33.12,33.14,18800.0,27.658,27.6664,27.6413,27.658,18800.0
2012-05-14 10:40:00,33.14,33.15,33.09,33.14,11200.0,27.658,27.6664,27.6163,27.658,11200.0
2012-05-14 10:45:00,33.14,33.16,33.13,33.15,15300.0,27.658,27.6747,27.6497,27.6664,15300.0
2012-05-14 10:50:00,33.15,33.21,33.14,33.19,12400.0,27.6664,27.7164,27.658,27.6997,12400.0
2012-05-14 10:55:00,33.2,33.21,33.16,33.17,13200.0,27.7081,27.7164,27.6747,27.683,13200.0
2012-05-14 11:00:00,33.18,33.2,33.17,33.2,13200.0,27.6914,27.7081,27.683,27.7081,13200.0
2012-05-14 11:05:00,33.2,33.23,33.18,33.19,7400.0,27.7081,27.7331,27.6914,27.6997,7400.0
2012-05-14 11:10:00,33.18,33.21,33.17,33.21,3700.0,27.6914,27.7164,27.683,27.7164,3700.0
2012-05-14 11:15:00,33.21,33.22,33.19,33.2,4500.0,27.7164,27.7248,27.6997,27.7081,4500.0
2012-05-14 11:20:00,33.21,33.27,33.21,33.24,22600.0,27.7164,27.7665,27.7164,27.7415,22600.0
2012-05-14 11:25:00,33.25,33.27,33.23,33.26,44700.0,27.7498,27.7665,27.7331,27.7582,44700.0
2012-05-14 11:30:00,33.26,33.28,33.25,33.27,21800.0,27.7582,27.7748,27.7498,27.7665,21800.0
2012-05-14 11:35:00,33.27,33.28,33.27,33.28,8000.0,27.7665,27.7748,27.7665,27.7748,8000.0
2012-05-14 11:40:00,33.28,33.29,33.26,33.26,10900.0,27.7748,27.7832,27.7582,27.7582,10900.0
2012-05-14 11:45:00,33.28,33.3,33.28,33.28,6300.0,27.7748,27.7915,27.7748,27.7748,6300.0
2012-05-14 11:50:00,33.28,33.29,33.25,33.27,16500.0,27.7748,27.7832,27.7498,27.7665,16500.0
2012-05-14 11:55:00,33.26,33.29,33.26,33.29,6100.0,27.7582,27.7832,27.7582,27.7832,6100.0
2012-05-14 12:00:00,33.29,33.3,33.29,33.3,5000.0,27.7832,27.7915,27.7832,27.7915,5000.0
2012-05-14 12:05:00,33.3,33.3,33.27,33.3,9700.0,27.7915,27.7915,27.7665,27.7915,9700.0
2012-05-14 12:10:00,33.3,33.33,33.29,33.33,132900.0,27.7915,27.8166,27.7832,27.8166,132900.0
2012-05-14 12:15:00,33.33,33.34,33.32,33.33,6400.0,27.8166,27.8249,27.8082,27.8166,6400.0
2012-05-14 12:20:00,33.33,33.34,33.33,33.34,17600.0,27.8166,27.8249,27.8166,27.8249,17600.0
2012-05-14 12:25:00,33.34,33.37,33.34,33.36,34000.0,27.8249,27.85,27.8249,27.8416,34000.0
2012-05-14 12:30:00,33.36,33.37,33.36,33.37,3500.0,27.8416,27.85,27.8416,27.85,3500.0
2012-05-14 12:35:00,33.36,33.37,33.36,33.37,1500.0,27.8416,27.85,27.8416,27.85,1500.0
2012-05-14 12:40:00,33.36,33.37,33.35,33.37,8700.0,27.8416,27.85,27.8333,27.85,8700.0
2012-05-14 12:45:00,33.37,33.37,33.33,33.33,6300.0,27.85,27.85,27.8166,27.8166,6300.0
2012-05-14 12:50:00,33.33,33.34,33.33,33.34,6500.0,27.8166,27.8249,27.8166,27.8249,6500.0
2012-05-14 12:55:00,33.33,33.34,33.3,33.31,17300.0,27.8166,27.8249,27.7915,27.7999,17300.0
2012-05-14 13:00:00,33.31,33.34,33.31,33.34,7000.0,27.7999,27.8249,27.7999,27.8249,7000.0
2012-05-14 13:05:00,33.33,33.35,33.33,33.33,6500.0,27.8166,27.8333,27.8166,27.8166,6500.0
2012-05-14 13:10:00,33.33,33.34,33.31,33.32,5900.0,27.8166,27.8249,27.7999,27.8082,5900.0
2012-05-14 13:15:00,33.33,33.34,33.3,33.34,14900.0,27.8166,27.8249,27.7915,27.8249,14900.0
2012-05-14 13:20:00,33.33,33.35,33.32,33.34,6100.0,27.8166,27.8333,27.8082,27.8249,6100.0
2012-05-14 13:25:00,33.34,33.34,33.31,33.32,3300.0,27.8249,27.8249,27.7999,27.8082,3300.0
2012-05-14 13:30:00,33.31,33.37,33.31,33.34,10000.0,27.7999,27.85,27.7999,27.8249,10000.0
2012-05-14 13:35:00,33.34,33.37,33.34,33.37,6000.0,27.8249,27.85,27.8249,27.85,6000.0
2012-05-14 13:40:00,33.37,33.45,33.37,33.45,33200.0,27.85,27.9167,27.85,27.9167,33200.0
2012-05-14 13:45:00,33.45,33.45,33.41,33.42,6900.0,27.9167,27.9167,27.8833,27.8917,6900.0
2012-05-14 13:50:00,33.41,33.47,33.4,33.47,12300.0,27.8833,27.9334,27.875,27.9334,12300.0
2012-05-14 13:55:00,33.46,33.47,33.44,33.46,8300.0,27.9251,27.9334,27.9084,27.9251,8300.0
2012-05-14 14:00:00,33.46,33.49,33.46,33.49,9400.0,27.9251,27.9501,27.9251,27.9501,9400.0
2012-05-14 14:05:00,33.49,33.51,33.49,33.51,3900.0,27.9501,27.9668,27.9501,27.9668,3900.0
2012-05-14 14:10:00,33.52,33.52,33.48,33.48,9800.0,27.9751,27.9751,27.9418,27.9418,9800.0
2012-05-14 14:15:00,33.49,33.49,33.45,33.45,8500.0,27.9501,27.9501,27.9167,27.9167,8500.0
2012-05-14 14:20:00,33.44,33.47,33.44,33.47,6500.0,27.9084,27.9334,27.9084,27.9334,6500.0
2012-05-14 14:25:00,33.46,33.47,33.43,33.43,7900.0,27.9251,27.9334,27.9,27.9,7900.0
2012-05-14 14:30:00,33.44,33.44,33.42,33.42,4600.0,27.9084,27.9084,27.8917,27.8917,4600.0
2012-05-14 14:35:00,33.41,33.43,33.35,33.36,10500.0,27.8833,27.9,27.8333,27.8416,10500.0
2012-05-14 14:40:00,33.37,33.41,33.35,33.41,9400.0,27.85,27.8833,27.8333,27.8833,9400.0
2012-05-14 14:45:00,33.4,33.42,33.37,33.37,11000.0,27.875,27.8917,27.85,27.85,11000.0
2012-05-14 14:50:00,33.38,33.43,33.38,33.41,6200.0,27.8583,27.9,27.8583,27.8833,6200.0
2012-05-14 14:55:00,33.41,33.42,33.34,33.36,10100.0,27.8833,27.8917,27.8249,27.8416,10100.0
2012-05-14 15:00:00,33.34,33.36,33.34,33.34,16100.0,27.8249,27.8416,27.8249,27.8249,16100.0
2012-05-14 15:05:00,33.33,33.42,33.32,33.37,21000.0,27.8166,27.8917,27.8082,27.85,21000.0
2012-05-14 15:10:00,33.37,33.38,33.35,33.37,13400.0,27.85,27.8583,27.8333,27.85,13400.0
2012-05-14 15:15:00,33.37,33.42,33.36,33.41,12800.0,27.85,27.8917,27.8416,27.8833,12800.0
2012-05-14 15:20:00,33.4,33.41,33.36,33.41,33600.0,27.875,27.8833,27.8416,27.8833,33600.0
2012-05-14 15:25:00,33.41,33.41,33.39,33.4,24700.0,27.8833,27.8833,27.8667,27.875,24700.0
2012-05-14 15:30:00,33.41,33.41,33.4,33.4,19800.0,27.8833,27.8833,27.875,27.875,19800.0
2012-05-14 15:35:00,33.4,33.41,33.4,33.4,15000.0,27.875,27.8833,27.875,27.875,15000.0
2012-05-14 15:40:00,33.4,33.42,33.38,33.41,105400.0,27.875,27.8917,27.8583,27.8833,105400.0
2012-05-14 15:45:00,33.41,33.42,33.39,33.4,49900.0,27.8833,27.8917,27.8667,27.875,49900.0
2012-05-14 15:50:00,33.41,33.41,33.39,33.4,33200.0,27.8833,27.8833,27.8667,27.875,33200.0
2012-05-14 15:55:00,33.39,33.4,33.34,33.39,123800.0,27.8667,27.875,27.8249,27.8667,123800.0
2012-05-15 09:30:00,34.01,34.01,33.91,33.99,53700.0,28.3841,28.3841,28.3006,28.3674,53700.0
2012-05-15 09:35:00,34.0,34.03,33.92,33.92,23700.0,28.3757,28.4008,28.309,28.309,23700.0
2012-05-15 09:40:00,33.91,33.95,33.88,33.95,23000.0,28.3006,28.334,28.2756,28.334,23000.0
2012-05-15 09:45:00,33.92,33.93,33.88,33.91,25800.0,28.309,28.3173,28.2756,28.3006,25800.0
2012-05-15 09:50:00,33.91,33.96,33.87,33.93,13800.0,28.3006,28.3424,28.2672,28.3173,13800.0
2012-05-15 09:55:00,33.92,33.94,33.9,33.92,15600.0,28.309,28.3257,28.2923,28.309,15600.0
2012-05-15 10:00:00,33.93,33.95,33.9,33.9,16100.0,28.3173,28.334,28.2923,28.2923,16100.0
2012-05-15 10:05:00,33.9,33.99,33.89,33.99,10300.0,28.2923,28.3674,28.2839,28.3674,10300.0
2012-05-15 10:10:00,33.98,33.98,33.94,33.97,5400.0,28.3591,28.3591,28.3257,28.3507,5400.0
2012-05-15 10:15:00,33.96,33.96,33.91,33.95,12600.0,28.3424,28.3424,28.3006,28.334,12600.0
2012-05-15 10:20:00,33.96,34.0,33.96,34.0,7900.0,28.3424,28.3757,28.3424,28.3757,7900.0
2012-05-15 10:25:00,34.0,34.01,33.98,33.99,11400.0,28.3757,28.3841,28.3591,28.3674,11400.0
2012-05-15 10:30:00,34.0,34.0,33.95,33.95,7200.0,28.3757,28.3757,28.334,28.334,7200.0
2012-05-15 10:35:00,33.95,33.96,33.94,33.96,9400.0,28.334,28.3424,28.3257,28.3424,9400.0
2012-05-15 10:40:00,33.96,34.01,33.95,34.0,13700.0,28.3424,28.3841,28.334,28.3757,13700.0
2012-05-15 10:45:00,34.01,34.02,33.95,33.98,13300.0,28.3841,28.3924,28.334,28.3591,13300.0
2012-05-15 10:50:00,33.98,33.98,33.95,33.96,5900.0,28.3591,28.3591,28.334,28.3424,5900.0
2012-05-15 10:55:00,33.97,34.0,33.96,34.0,11600.0,28.3507,28.3757,28.3424,28.3757,11600.0
2012-05-15 11:00:00,34.0,34.01,33.97,34.0,14400.0,28.3757,28.3841,28.3507,28.3757,14400.0
2012-05-15 11:05:00,33.98,34.0,33.97,33.98,11600.0,28.3591,28.3757,28.3507,28.3591,11600.0
2012-05-15 11:10:00,33.99,33.99,33.87,33.88,12100.0,28.3674,28.3674,28.2672,28.2756,12100.0
2012-05-15 11:15:00,33.88,33.91,33.87,33.91,5300.0,28.2756,28.3006,28.2672,28.3006,5300.0
2012-05-15 11:20:00,33.92,33.94,33.92,33.94,2400.0,28.309,28.3257,28.309,28.3257,2400.0
2012-05-15 11:25:00,33.95,33.96,33.94,33.94,12800.0,28.334,28.3424,28.3257,28.3257,12800.0
2012-05-15 11:30:00,33.95,33.98,33.95,33.97,5000.0,28.334,28.3591,28.334,28.3507,5000.0
2012-05-15 11:35:00,33.98,34.04,33.96,34.03,22600.0,28.3591,28.4091,28.3424,28.4008,22600.0
2012-05-15 11:40:00,34.03,34.06,33.98,33.99,27800.0,28.4008,28.4258,28.3591,28.3674,27800.0
2012-05-15 11:45:00,33.98,34.05,33.98,34.03,47100.0,28.3591,28.4175,28.3591,28.4008,47100.0
2012-05-15 11:50:00,34.03,34.04,34.02,34.03,53500.0,28.4008,28.4091,28.3924,28.4008,53500.0
2012-05-15 11:55:00,34.03,34.1,34.03,34.09,7800.0,28.4008,28.4592,28.4008,28.4509,7800.0
2012-05-15 12:00:00,34.1,34.12,34.08,34.12,10300.0,28.4592,28.4759,28.4425,28.4759,10300.0
2012-05-15 12:05:00,34.12,34.17,34.12,34.15,14100.0,28.4759,28.5176,28.4759,28.5009,14100.0
2012-05-15 12:10:00,34.14,34.16,34.14,34.15,5900.0,28.4926,28.5093,28.4926,28.5009,5900.0
2012-05-15 12:15:00,34.15,34.17,34.12,34.12,9300.0,28.5009,28.5176,28.4759,28.4759,9300.0
2012-05-15 12:20:00,34.13,34.13,34.06,34.08,6500.0,28.4842,28.4842,28.4258,28.4425,6500.0
2012-05-15 12:25:00,34.09,34.16,34.07,34.14,4200.0,28.4509,28.5093,28.4342,28.4926,4200.0
2012-05-15 12:30:00,34.13,34.14,34.12,34.12,5400.0,28.4842,28.4926,28.4759,28.4759,5400.0
2012-05-15 12:35:00,34.12,34.15,34.12,34.14,5200.0,28.4759,28.5009,28.4759,28.4926,5200.0
2012-05-15 12:40:00,34.14,34.14,34.13,34.14,3700.0,28.4926,28.4926,28.4842,28.4926,3700.0
2012-05-15 12:45:00,34.14,34.14,34.1,34.1,3500.0,28.4926,28.4926,28.4592,28.4592,3500.0
2012-05-15 12:50:00,34.1,34.1,34.08,34.09,13900.0,28.4592,28.4592,28.4425,28.4509,13900.0
2012-05-15 12:55:00,34.09,34.11,34.08,34.1,8100.0,28.4509,28.4675,28.4425,28.4592,8100.0
2012-05-15 13:00:00,34.1,34.1,34.06,34.06,9300.0,28.4592,28.4592,28.4258,28.4258,9300.0
2012-05-15 13:05:00,34.07,34.12,34.06,34.06,11200.0,28.4342,28.4759,28.4258,28.4258,11200.0
2012-05-15 13:10:00,34.06,34.06,34.01,34.01,18100.0,28.4258,28.4258,28.3841,28.3841,18100.0
2012-05-15 13:15:00,34.01,34.03,33.98,34.0,14100.0,28.3841,28.4008,28.3591,28.3757,14100.0
2012-05-15 13:20:00,34.0,34.0,33.97,33.98,11100.0,28.3757,28.3757,28.3507,28.3591,11100.0
2012-05-15 13:25:00,33.98,34.01,33.97,34.01,8600.0,28.3591,28.3841,28.3507,28.3841,8600.0
2012-05-15 13:30:00,34.01,34.02,33.94,33.94,19900.0,28.3841,28.3924,28.3257,28.3257,19900.0
2012-05-15 13:35:00,33.94,33.99,33.93,33.98,8200.0,28.3257,28.3674,28.3173,28.3591,8200.0
2012-05-15 13:40:00,33.99,34.0,33.97,33.98,7100.0,28.3674,28.3757,28.3507,28.3591,7100.0
2012-05-15 13:45:00,33.98,34.01,33.98,34.0,17800.0,28.3591,28.3841,28.3591,28.3757,17800.0
2012-05-15 13:50:00,34.0,34.01,33.99,34.0,11300.0,28.3757,28.3841,28.3674,28.3757,11300.0
2012-05-15 13:55:00,33.99,34.06,33.98,34.02,25300.0,28.3674,28.4258,28.3591,28.3924,25300.0
2012-05-15 14:00:00,34.03,34.05,34.0,34.02,9300.0,28.4008,28.4175,28.3757,28.3924,9300.0
2012-05-15 14:05:00,34.02,34.03,33.99,34.02,31300.0,28.3924,28.4008,28.3674,28.3924,31300.0
2012-05-15 14:10:00,34.02,34.07,34.01,34.05,11200.0,28.3924,28.4342,28.3841,28.4175,11200.0
2012-05-15 14:15:00,34.04,34.07,34.02,34.05,9600.0,28.4091,28.4342,28.3924,28.4175,9600.0
2012-05-15 14:20:00,34.05,34.09,34.03,34.06,11900.0,28.4175,28.4509,28.4008,28.4258,11900.0
2012-05-15 14:25:00,34.07,34.07,34.0,34.0,3800.0,28.4342,28.4342,28.3757,28.3757,3800.0
2012-05-15 14:30:00,34.01,34.02,33.99,34.0,9400.0,28.3841,28.3924,28.3674,28.3757,9400.0
2012-05-15 14:35:00,34.01,34.02,33.99,34.01,15200.0,28.3841,28.3924,28.3674,28.3841,15200.0
2012-05-15 14:40:00,34.01,34.01,34.0,34.0,3300.0,28.3841,28.3841,28.3757,28.3757,3300.0
2012-05-15 14:45:00,34.0,34.01,34.0,34.0,5800.0,28.3757,28.3841,28.3757,28.3757,5800.0
2012-05-15 14:50:00,34.0,34.01,33.99,34.0,18400.0,28.3757,28.3841,28.3674,28.3757,18400.0
2012-05-15 14:55:00,34.0,34.01,34.0,34.0,6700.0,28.3757,28.3841,28.3757,28.3757,6700.0
2012-05-15 15:00:00,34.0,34.01,33.98,33.99,18200.0,28.3757,28.3841,28.3591,28.3674,18200.0
2012-05-15 15:05:00,33.98,33.99,33.94,33.95,19400.0,28.3591,28.3674,28.3257,28.334,19400.0
2012-05-15 15:10:00,33.95,33.97,33.89,33.92,32100.0,28.334,28.3507,28.2839,28.309,32100.0
2012-05-15 15:15:00,33.92,33.96,33.9,33.95,24500.0,28.309,28.3424,28.2923,28.334,24500.0
2012-05-15 15:20:00,33.94,33.95,33.89,33.92,18300.0,28.3257,28.334,28.2839,28.309,18300.0
2012-05-15 15:25:00,33.92,33.93,33.9,33.93,25200.0,28.309,28.3173,28.2923,28.3173,25200.0
2012-05-15 15:30:00,33.93,33.96,33.92,33.96,53900.0,28.3173,28.3424,28.309,28.3424,53900.0
2012-05-15 15:35:00,33.96,33.98,33.9,33.94,26100.0,28.3424,28.3591,28.2923,28.3257,26100.0
2012-05-15 15:40:00,33.94,34.02,33.94,33.98,30300.0,28.3257,28.3924,28.3257,28.3591,30300.0
2012-05-15 15:45:00,33.98,34.01,33.98,33.99,38400.0,28.3591,28.3841,28.3591,28.3674,38400.0
2012-05-15 15:50:00,34.0,34.05,33.99,34.05,43400.0,28.3757,28.4175,28.3674,28.4175,43400.0
2012-05-15 15:55:00,34.05,34.05,34.0,34.02,38500.0,28.4175,28.4175,28.3757,28.3924,38500.0
2012-05-16 09:30:00,33.45,33.63,33.26,33.26,201300.0,27.9167,28.067,27.7582,27.7582,201300.0
2012-05-16 09:35:00,33.25,33.37,33.25,33.37,27300.0,27.7498,27.85,27.7498,27.85,27300.0
2012-05-16 09:40:00,33.37,33.41,33.35,33.4,37300.0,27.85,27.8833,27.8333,27.875,37300.0
2012-05-16 09:45:00,33.39,33.5,33.36,33.49,30600.0,27.8667,27.9585,27.8416,27.9501,30600.0
2012-05-16 09:50:00,33.5,33.53,33.44,33.53,40900.0,27.9585,27.9835,27.9084,27.9835,40900.0
2012-05-16 09:55:00,33.52,33.54,33.44,33.46,26800.0,27.9751,27.9918,27.9084,27.9251,26800.0
2012-05-16 10:00:00,33.46,33.51,33.44,33.44,21600.0,27.9251,27.9668,27.9084,27.9084,21600.0
2012-05-16 10:05:00,33.43,33.48,33.43,33.44,15700.0,27.9,27.9418,27.9,27.9084,15700.0
2012-05-16 10:10:00,33.44,33.46,33.43,33.43,23000.0,27.9084,27.9251,27.9,27.9,23000.0
2012-05-16 10:15:00,33.43,33.43,33.39,33.4,50200.0,27.9,27.9,27.8667,27.875,50200.0
2012-05-16 10:20:00,33.4,33.45,33.4,33.44,13400.0,27.875,27.9167,27.875,27.9084,13400.0
2012-05-16 10:25:00,33.45,33.45,33.42,33.42,11700.0,27.9167,27.9167,27.8917,27.8917,11700.0
2012-05-16 10:30:00,33.42,33.46,33.42,33.44,8200.0,27.8917,27.9251,27.8917,27.9084,8200.0
2012-05-16 10:35:00,33.43,33.44,33.33,33.34,11300.0,27.9,27.9084,27.8166,27.8249,11300.0
2012-05-16 10:40:00,33.33,33.41,33.32,33.4,11000.0,27.8166,27.8833,27.8082,27.875,11000.0
2012-05-16 10:45:00,33.42,33.42,33.4,33.4,5100.0,27.8917,27.8917,27.875,27.875,5100.0
2012-05-16 10:50:00,33.41,33.41,33.39,33.39,14600.0,27.8833,27.8833,27.8667,27.8667,14600.0
2012-05-16 10:55:00,33.38,33.38,33.29,33.29,5400.0,27.8583,27.8583,27.7832,27.7832,5400.0
2012-05-16 11:00:00,33.29,33.33,33.29,33.33,7300.0,27.7832,27.8166,27.7832,27.8166,7300.0
2012-05-16 11:05:00,33.33,33.33,33.22,33.25,20400.0,27.8166,27.8166,27.7248,27.7498,20400.0
2012-05-16 11:10:00,33.25,33.31,33.25,33.31,13200.0,27.7498,27.7999,27.7498,27.7999,13200.0
2012-05-16 11:15:00,33.31,33.31,33.24,33.26,15800.0,27.7999,27.7999,27.7415,27.7582,15800.0
2012-05-16 11:20:00,33.26,33.26,33.22,33.25,7600.0,27.7582,27.7582,27.7248,27.7498,7600.0
2012-05-16 11:25:00,33.25,33.28,33.16,33.17,13300.0,27.7498,27.7748,27.6747,27.683,13300.0
2012-05-16 11:30:00,33.17,33.21,33.17,33.17,14300.0,27.683,27.7164,27.683,27.683,14300.0
2012-05-16 11:35:00,33.16,33.16,33.12,33.14,7900.0,27.6747,27.6747,27.6413,27.658,7900.0
2012-05-16 11:40:00,33.14,33.14,33.07,33.09,17000.0,27.658,27.658,27.5996,27.6163,17000.0
2012-05-16 11:45:00,33.08,33.1,33.01,33.1,9800.0,27.6079,27.6246,27.5495,27.6246,9800.0
2012-05-16 11:50:00,33.08,33.15,33.07,33.12,18700.0,27.6079,27.6664,27.5996,27.6413,18700.0
2012-05-16 11:55:00,33.11,33.19,33.11,33.16,4600.0,27.633,27.6997,27.633,27.6747,4600.0
2012-05-16 12:00:00,33.16,33.16,33.09,33.13,8700.0,27.6747,27.6747,27.6163,27.6497,8700.0
2012-05-16 12:05:00,33.14,33.23,33.13,33.23,6100.0,27.658,27.7331,27.6497,27.7331,6100.0
2012-05-16 12:10:00,33.22,33.25,33.22,33.23,3200.0,27.7248,27.7498,27.7248,27.7331,3200.0
2012-05-16 12:15:00,33.23,33.27,33.23,33.25,4000.0,27.7331,27.7665,27.7331,27.7498,4000.0
2012-05-16 12:20:00,33.25,33.27,33.23,33.25,21100.0,27.7498,27.7665,27.7331,27.7498,21100.0
2012-05-16 12:25:00,33.24,33.27,33.24,33.27,2800.0,27.7415,27.7665,27.7415,27.7665,2800.0
2012-05-16 12:30:00,33.26,33.29,33.26,33.28,4800.0,27.7582,27.7832,27.7582,27.7748,4800.0
2012-05-16 12:35:00,33.29,33.29,33.26,33.28,3600.0,27.7832,27.7832,27.7582,27.7748,3600.0
2012-05-16 12:40:00,33.28,33.29,33.26,33.27,5600.0,27.7748,27.7832,27.7582,27.7665,5600.0
2012-05-16 12:45:00,33.26,33.34,33.24,33.31,15900.0,27.7582,27.8249,27.7415,27.7999,15900.0
2012-05-16 12:50:00,33.3,33.34,33.3,33.34,8600.0,27.7915,27.8249,27.7915,27.8249,8600.0
2012-05-16 12:55:00,33.33,33.34,33.25,33.29,6100.0,27.8166,27.8249,27.7498,27.7832,6100.0
2012-05-16 13:00:00,33.29,33.31,33.29,33.29,7100.0,27.7832,27.7999,27.7832,27.7832,7100.0
2012-05-16 13:05:00,33.28,33.33,33.28,33.33,5500.0,27.7748,27.8166,27.7748,27.8166,5500.0
2012-05-16 13:10:00,33.32,33.35,33.32,33.35,8400.0,27.8082,27.8333,27.8082,27.8333,8400.0
2012-05-16 13:15:00,33.36,33.38,33.35,33.38,3900.0,27.8416,27.8583,27.8333,27.8583,3900.0
2012-05-16 13:20:00,33.35,33.36,33.32,33.32,4000.0,27.8333,27.8416,27.8082,27.8082,4000.0
2012-05-16 13:25:00,33.32,33.33,33.26,33.28,7100.0,27.8082,27.8166,27.7582,27.7748,7100.0
2012-05-16 13:30:00,33.27,33.3,33.27,33.3,5100.0,27.7665,27.7915,27.7665,27.7915,5100.0
2012-05-16 13:35:00,33.28,33.28,33.26,33.28,6600.0,27.7748,27.7748,27.7582,27.7748,6600.0
2012-05-16 13:40:00,33.28,33.28,33.24,33.26,8500.0,27.7748,27.7748,27.7415,27.7582,8500.0
2012-05-16 13:45:00,33.27,33.3,33.25,33.28,6200.0,27.7665,27.7915,27.7498,27.7748,6200.0
2012-05-16 13:50:00,33.28,33.29,33.25,33.25,6100.0,27.7748,27.7832,27.7498,27.7498,6100.0
2012-05-16 13:55:00,33.26,33.34,33.25,33.33,6000.0,27.7582,27.8249,27.7498,27.8166,6000.0
2012-05-16 14:00:00,33.34,33.41,33.2,33.22,13500.0,27.8249,27.8833,27.7081,27.7248,13500.0
2012-05-16 14:05:00,33.23,33.27,33.23,33.26,7700.0,27.7331,27.7665,27.7331,27.7582,7700.0
2012-05-16 14:10:00,33.26,33.27,33.2,33.2,5300.0,27.7582,27.7665,27.7081,27.7081,5300.0
2012-05-16 14:15:00,33.21,33.26,33.21,33.26,7400.0,27.7164,27.7582,27.7164,27.7582,7400.0
2012-05-16 14:20:00,33.27,33.32,33.27,33.29,6900.0,27.7665,27.8082,27.7665,27.7832,6900.0
2012-05-16 14:25:00,33.3,33.36,33.29,33.34,15700.0,27.7915,27.8416,27.7832,27.8249,15700.0
2012-05-16 14:30:00,33.33,33.34,33.27,33.27,19400.0,27.8166,27.8249,27.7665,27.7665,19400.0
2012-05-16 14:35:00,33.27,33.3,33.25,33.28,6000.0,27.7665,27.7915,27.7498,27.7748,6000.0
2012-05-16 14:40:00,33.29,33.38,33.29,33.36,9700.0,27.7832,27.8583,27.7832,27.8416,9700.0
2012-05-16 14:45:00,33.36,33.43,33.32,33.42,8600.0,27.8416,27.9,27.8082,27.8917,8600.0
2012-05-16 14:50:00,33.42,33.45,33.41,33.41,14000.0,27.8917,27.9167,27.8833,27.8833,14000.0
2012-05-16 14:55:00,33.41,33.42,33.36,33.38,13400.0,27.8833,27.8917,27.8416,27.8583,13400.0
2012-05-16 15:00:00,33.38,33.38,33.33,33.35,10700.0,27.8583,27.8583,27.8166,27.8333,10700.0
2012-05-16 15:05:00,33.35,33.38,33.33,33.33,14600.0,27.8333,27.8583,27.8166,27.8166,14600.0
2012-05-16 15:10:00,33.34,33.34,33.27,33.27,13000.0,27.8249,27.8249,27.7665,27.7665,13000.0
2012-05-16 15:15:00,33.27,33.32,33.25,33.3,14500.0,27.7665,27.8082,27.7498,27.7915,14500.0
2012-05-16 15:20:00,33.31,33.31,33.27,33.31,16500.0,27.7999,27.7999,27.7665,27.7999,16500.0
2012-05-16 15:25:00,33.32,33.34,33.26,33.27,13400.0,27.8082,27.8249,27.7582,27.7665,13400.0
2012-05-16 15:30:00,33.26,33.32,33.26,33.32,11800.0,27.7582,27.8082,27.7582,27.8082,11800.0
2012-05-16 15:35:00,33.33,33.34,33.29,33.29,10800.0,27.8166,27.8249,27.7832,27.7832,10800.0
2012-05-16 15:40:00,33.29,33.3,33.25,33.3,15700.0,27.7832,27.7915,27.7498,27.7915,15700.0
2012-05-16 15:45:00,33.29,33.31,33.26,33.26,16400.0,27.7832,27.7999,27.7582,27.7582,16400.0
2012-05-16 15:50:00,33.26,33.31,33.26,33.28,33200.0,27.7582,27.7999,27.7582,27.7748,33200.0
2012-05-16 15:55:00,33.28,33.28,33.21,33.22,58100.0,27.7748,27.7748,27.7164,27.7248,58100.0
2012-05-17 09:30:00,32.9,33.04,32.88,32.93,84600.0,27.4577,27.5745,27.441,27.4827,84600.0
2012-05-17 09:35:00,32.92,32.94,32.72,32.72,22600.0,27.4744,27.4911,27.3075,27.3075,22600.0
2012-05-17 09:40:00,32.73,32.73,32.57,32.57,26100.0,27.3158,27.3158,27.1823,27.1823,26100.0
2012-05-17 09:45:00,32.57,32.59,32.53,32.54,18100.0,27.1823,27.199,27.1489,27.1573,18100.0
2012-05-17 09:50:00,32.54,32.65,32.53,32.59,13600.0,27.1573,27.2491,27.1489,27.199,13600.0
2012-05-17 09:55:00,32.59,32.64,32.58,32.61,12800.0,27.199,27.2407,27.1906,27.2157,12800.0
2012-05-17 10:00:00,32.61,32.62,32.49,32.54,40400.0,27.2157,27.224,27.1155,27.1573,40400.0
2012-05-17 10:05:00,32.52,32.6,32.5,32.58,8600.0,27.1406,27.2073,27.1239,27.1906,8600.0
2012-05-17 10:10:00,32.61,32.66,32.56,32.6,29200.0,27.2157,27.2574,27.1739,27.2073,29200.0
2012-05-17 10:15:00,32.61,32.64,32.57,32.59,32000.0,27.2157,27.2407,27.1823,27.199,32000.0
2012-05-17 10:20:00,32.59,32.59,32.55,32.58,5900.0,27.199,27.199,27.1656,27.1906,5900.0
2012-05-17 10:25:00,32.59,32.59,32.53,32.55,10200.0,27.199,27.199,27.1489,27.1656,10200.0
2012-05-17 10:30:00,32.55,32.55,32.48,32.5,12300.0,27.1656,27.1656,27.1072,27.1239,12300.0
2012-05-17 10:35:00,32.51,32.58,32.5,32.56,7900.0,27.1322,27.1906,27.1239,27.1739,7900.0
2012-05-17 10:40:00,32.57,32.61,32.51,32.51,3500.0,27.1823,27.2157,27.1322,27.1322,3500.0
2012-05-17 10:45:00,32.51,32.51,32.46,32.48,10900.0,27.1322,27.1322,27.0905,27.1072,10900.0
2012-05-17 10:50:00,32.48,32.53,32.44,32.5,9300.0,27.1072,27.1489,27.0738,27.1239,9300.0
2012-05-17 10:55:00,32.51,32.51,32.46,32.49,3400.0,27.1322,27.1322,27.0905,27.1155,3400.0
2012-05-17 11:00:00,32.49,32.53,32.46,32.49,8500.0,27.1155,27.1489,27.0905,27.1155,8500.0
2012-05-17 11:05:00,32.48,32.53,32.48,32.48,6300.0,27.1072,27.1489,27.1072,27.1072,6300.0
2012-05-17 11:10:00,32.49,32.5,32.44,32.47,7300.0,27.1155,27.1239,27.0738,27.0988,7300.0
2012-05-17 11:15:00,32.49,32.49,32.45,32.47,7700.0,27.1155,27.1155,27.0821,27.0988,7700.0
2012-05-17 11:20:00,32.46,32.46,32.4,32.46,8700.0,27.0905,27.0905,27.0404,27.0905,8700.0
2012-05-17 11:25:00,32.44,32.45,32.42,32.43,14100.0,27.0738,27.0821,27.0571,27.0655,14100.0
2012-05-17 11:30:00,32.43,32.45,32.36,32.36,5300.0,27.0655,27.0821,27.007,27.007,5300.0
2012-05-17 11:35:00,32.36,32.38,32.35,32.37,5600.0,27.007,27.0237,26.9987,27.0154,5600.0
2012-05-17 11:40:00,32.37,32.39,32.35,32.39,7500.0,27.0154,27.0321,26.9987,27.0321,7500.0
2012-05-17 11:45:00,32.39,32.41,32.38,32.4,2300.0,27.0321,27.0488,27.0237,27.0404,2300.0
2012-05-17 11:50:00,32.4,32.4,32.37,32.39,3100.0,27.0404,27.0404,27.0154,27.0321,3100.0
2012-05-17 11:55:00,32.39,32.43,32.39,32.42,3100.0,27.0321,27.0655,27.0321,27.0571,3100.0
2012-05-17 12:00:00,32.41,32.41,32.35,32.35,5100.0,27.0488,27.0488,26.9987,26.9987,5100.0
2012-05-17 12:05:00,32.34,32.34,32.3,32.34,6200.0,26.9903,26.9903,26.957,26.9903,6200.0
2012-05-17 12:10:00,32.34,32.34,32.31,32.32,1700.0,26.9903,26.9903,26.9653,26.9736,1700.0
2012-05-17 12:15:00,32.33,32.34,32.32,32.34,5800.0,26.982,26.9903,26.9736,26.9903,5800.0
2012-05-17 12:20:00,32.35,32.45,32.35,32.41,9200.0,26.9987,27.0821,26.9987,27.0488,9200.0
2012-05-17 12:25:00,32.41,32.42,32.38,32.38,2700.0,27.0488,27.0571,27.0237,27.0237,2700.0
2012-05-17 12:30:00,32.38,32.41,32.37,32.39,5400.0,27.0237,27.0488,27.0154,27.0321,5400.0
2012-05-17 12:35:00,32.39,32.41,32.39,32.41,5200.0,27.0321,27.0488,27.0321,27.0488,5200.0
2012-05-17 12:40:00,32.41,32.45,32.41,32.44,4900.0,27.0488,27.0821,27.0488,27.0738,4900.0
2012-05-17 12:45:00,32.45,32.47,32.44,32.46,6000.0,27.0821,27.0988,27.0738,27.0905,6000.0
2012-05-17 12:50:00,32.48,32.48,32.41,32.43,6800.0,27.1072,27.1072,27.0488,27.0655,6800.0
2012-05-17 12:55:00,32.44,32.45,32.41,32.42,3000.0,27.0738,27.0821,27.0488,27.0571,3000.0
2012-05-17 13:00:00,32.41,32.44,32.41,32.44,3300.0,27.0488,27.0738,27.0488,27.0738,3300.0
2012-05-17 13:05:00,32.43,32.51,32.43,32.48,8800.0,27.0655,27.1322,27.0655,27.1072,8800.0
2012-05-17 13:10:00,32.47,32.49,32.46,32.46,8300.0,27.0988,27.1155,27.0905,27.0905,8300.0
2012-05-17 13:15:00,32.46,32.5,32.43,32.5,8600.0,27.0905,27.1239,27.0655,27.1239,8600.0
2012-05-17 13:20:00,32.48,32.49,32.46,32.48,2500.0,27.1072,27.1155,27.0905,27.1072,2500.0
2012-05-17 13:25:00,32.47,32.47,32.41,32.41,4200.0,27.0988,27.0988,27.0488,27.0488,4200.0
2012-05-17 13:30:00,32.42,32.42,32.36,32.37,7900.0,27.0571,27.0571,27.007,27.0154,7900.0
2012-05-17 13:35:00,32.37,32.39,32.37,32.38,6100.0,27.0154,27.0321,27.0154,27.0237,6100.0
2012-05-17 13:40:00,32.38,32.39,32.36,32.36,5200.0,27.0237,27.0321,27.007,27.007,5200.0
2012-05-17 13:45:00,32.36,32.36,32.32,32.33,9800.0,27.007,27.007,26.9736,26.982,9800.0
2012-05-17 13:50:00,32.33,32.34,32.32,32.32,3700.0,26.982,26.9903,26.9736,26.9736,3700.0
2012-05-17 13:55:00,32.33,32.34,32.32,32.32,7600.0,26.982,26.9903,26.9736,26.9736,7600.0
2012-05-17 14:00:00,32.33,32.34,32.28,32.29,12100.0,26.982,26.9903,26.9403,26.9486,12100.0
2012-05-17 14:05:00,32.3,32.3,32.25,32.25,6300.0,26.957,26.957,26.9152,26.9152,6300.0
2012-05-17 14:10:00,32.25,32.26,32.21,32.23,12900.0,26.9152,26.9236,26.8818,26.8985,12900.0
2012-05-17 14:15:00,32.23,32.25,32.23,32.25,13200.0,26.8985,26.9152,26.8985,26.9152,13200.0
2012-05-17 14:20:00,32.26,32.34,32.26,32.32,9200.0,26.9236,26.9903,26.9236,26.9736,9200.0
2012-05-17 14:25:00,32.32,32.35,32.31,32.31,4400.0,26.9736,26.9987,26.9653,26.9653,4400.0
2012-05-17 14:30:00,32.33,32.35,32.32,32.33,6800.0,26.982,26.9987,26.9736,26.982,6800.0
2012-05-17 14:35:00,32.34,32.34,32.25,32.26,10300.0,26.9903,26.9903,26.9152,26.9236,10300.0
2012-05-17 14:40:00,32.25,32.28,32.24,32.28,9600.0,26.9152,26.9403,26.9069,26.9403,9600.0
2012-05-17 14:45:00,32.28,32.28,32.25,32.25,9200.0,26.9403,26.9403,26.9152,26.9152,9200.0
2012-05-17 14:50:00,32.25,32.28,32.23,32.24,13900.0,26.9152,26.9403,26.8985,26.9069,13900.0
2012-05-17 14:55:00,32.24,32.27,32.24,32.26,8300.0,26.9069,26.9319,26.9069,26.9236,8300.0
2012-05-17 15:00:00,32.26,32.29,32.25,32.27,15600.0,26.9236,26.9486,26.9152,26.9319,15600.0
2012-05-17 15:05:00,32.27,32.29,32.2,32.21,24100.0,26.9319,26.9486,26.8735,26.8818,24100.0
2012-05-17 15:10:00,32.21,32.22,32.19,32.21,12900.0,26.8818,26.8902,26.8652,26.8818,12900.0
2012-05-17 15:15:00,32.2,32.22,32.19,32.22,11800.0,26.8735,26.8902,26.8652,26.8902,11800.0
2012-05-17 15:20:00,32.22,32.25,32.22,32.22,14100.0,26.8902,26.9152,26.8902,26.8902,14100.0
2012-05-17 15:25:00,32.23,32.27,32.23,32.27,17600.0,26.8985,26.9319,26.8985,26.9319,17600.0
2012-05-17 15:30:00,32.26,32.27,32.21,32.25,24100.0,26.9236,26.9319,26.8818,26.9152,24100.0
2012-05-17 15:35:00,32.25,32.26,32.19,32.21,29400.0,26.9152,26.9236,26.8652,26.8818,29400.0
2012-05-17 15:40:00,32.22,32.25,32.15,32.17,48100.0,26.8902,26.9152,26.8318,26.8485,48100.0
2012-05-17 15:45:00,32.16,32.18,32.13,32.16,27300.0,26.8401,26.8568,26.8151,26.8401,27300.0
2012-05-17 15:50:00,32.15,32.16,32.11,32.12,34800.0,26.8318,26.8401,26.7984,26.8067,34800.0
2012-05-17 15:55:00,32.12,32.15,32.1,32.11,60600.0,26.8067,26.8318,26.79,26.7984,60600.0
2012-05-18 09:30:00,32.25,32.35,32.13,32.13,26400.0,26.9152,26.9987,26.8151,26.8151,26400.0
2012-05-18 09:35:00,32.14,32.15,32.0,32.0,3800.0,26.8234,26.8318,26.7066,26.7066,3800.0
2012-05-18 09:40:00,32.03,32.11,32.02,32.02,3800.0,26.7316,26.7984,26.7233,26.7233,3800.0
2012-05-18 09:45:00,32.07,32.25,32.05,32.16,7300.0,26.765,26.9152,26.7483,26.8401,7300.0
2012-05-18 09:50:00,32.18,32.2,32.16,32.2,9400.0,26.8568,26.8735,26.8401,26.8735,9400.0
2012-05-18 09:55:00,32.24,32.26,32.19,32.2,6400.0,26.9069,26.9236,26.8652,26.8735,6400.0
2012-05-18 10:00:00,32.2,32.24,32.2,32.23,10600.0,26.8735,26.9069,26.8735,26.8985,10600.0
2012-05-18 10:05:00,32.22,32.24,32.2,32.24,6100.0,26.8902,26.9069,26.8735,26.9069,6100.0
2012-05-18 10:10:00,32.24,32.3,32.22,32.25,7800.0,26.9069,26.957,26.8902,26.9152,7800.0
2012-05-18 10:15:00,32.28,32.36,32.28,32.35,31300.0,26.9403,27.007,26.9403,26.9987,31300.0
2012-05-18 10:20:00,32.34,32.39,32.29,32.29,19900.0,26.9903,27.0321,26.9486,26.9486,19900.0
2012-05-18 10:25:00,32.28,32.28,32.22,32.25,21700.0,26.9403,26.9403,26.8902,26.9152,21700.0
2012-05-18 10:30:00,32.24,32.26,32.21,32.26,34500.0,26.9069,26.9236,26.8818,26.9236,34500.0
2012-05-18 10:35:00,32.27,32.28,32.25,32.28,2700.0,26.9319,26.9403,26.9152,26.9403,2700.0
2012-05-18 10:40:00,32.28,32.32,32.24,32.31,2200.0,26.9403,26.9736,26.9069,26.9653,2200.0
2012-05-18 10:45:00,32.32,32.36,32.32,32.36,600.0,26.9736,27.007,26.9736,27.007,600.0
2012-05-18 10:50:00,32.38,32.42,32.36,32.42,7700.0,27.0237,27.0571,27.007,27.0571,7700.0
2012-05-18 10:55:00,32.41,32.42,32.39,32.42,1300.0,27.0488,27.0571,27.0321,27.0571,1300.0
2012-05-18 11:00:00,32.4,32.41,32.32,32.34,3400.0,27.0404,27.0488,26.9736,26.9903,3400.0
2012-05-18 11:05:00,32.35,32.35,32.25,32.25,3600.0,26.9987,26.9987,26.9152,26.9152,3600.0
2012-05-18 11:10:00,32.25,32.25,32.2,32.2,6800.0,26.9152,26.9152,26.8735,26.8735,6800.0
2012-05-18 11:15:00,32.19,32.19,32.13,32.16,12200.0,26.8652,26.8652,26.8151,26.8401,12200.0
2012-05-18 11:20:00,32.17,32.19,32.14,32.19,5900.0,26.8485,26.8652,26.8234,26.8652,5900.0
2012-05-18 11:25:00,32.19,32.3,32.18,32.21,27600.0,26.8652,26.957,26.8568,26.8818,27600.0
2012-05-18 11:30:00,32.21,32.23,32.15,32.19,19100.0,26.8818,26.8985,26.8318,26.8652,19100.0
2012-05-18 11:35:00,32.18,32.18,32.08,32.13,6100.0,26.8568,26.8568,26.7733,26.8151,6100.0
2012-05-18 11:40:00,32.13,32.15,32.08,32.15,18800.0,26.8151,26.8318,26.7733,26.8318,18800.0
2012-05-18 11:45:00,32.15,32.17,32.12,32.15,19800.0,26.8318,26.8485,26.8067,26.8318,19800.0
2012-05-18 11:50:00,32.14,32.14,32.08,32.1,10100.0,26.8234,26.8234,26.7733,26.79,10100.0
2012-05-18 11:55:00,32.1,32.11,31.99,32.09,3700.0,26.79,26.7984,26.6982,26.7817,3700.0
2012-05-18 12:00:00,32.09,32.19,32.09,32.17,3800.0,26.7817,26.8652,26.7817,26.8485,3800.0
2012-05-18 12:05:00,32.15,32.17,32.13,32.17,1900.0,26.8318,26.8485,26.8151,26.8485,1900.0
2012-05-18 12:10:00,32.17,32.2,32.16,32.16,1000.0,26.8485,26.8735,26.8401,26.8401,1000.0
2012-05-18 12:15:00,32.16,32.16,32.08,32.13,2600.0,26.8401,26.8401,26.7733,26.8151,2600.0
2012-05-18 12:20:00,32.14,32.14,32.1,32.1,1900.0,26.8234,26.8234,26.79,26.79,1900.0
2012-05-18 12:25:00,32.1,32.18,32.09,32.13,22500.0,26.79,26.8568,26.7817,26.8151,22500.0
2012-05-18 12:30:00,32.14,32.2,32.14,32.18,52300.0,26.8234,26.8735,26.8234,26.8568,52300.0
2012-05-18 12:35:00,32.16,32.22,32.16,32.22,3100.0,26.8401,26.8902,26.8401,26.8902,3100.0
2012-05-18 12:40:00,32.24,32.29,32.24,32.27,3600.0,26.9069,26.9486,26.9069,26.9319,3600.0
2012-05-18 12:45:00,32.24,32.25,32.22,32.25,4900.0,26.9069,26.9152,26.8902,26.9152,4900.0
2012-05-18 12:50:00,32.25,32.27,32.21,32.21,9000.0,26.9152,26.9319,26.8818,26.8818,9000.0
2012-05-18 12:55:00,32.18,32.19,32.17,32.18,19600.0,26.8568,26.8652,26.8485,26.8568,19600.0
2012-05-18 13:00:00,32.18,32.2,32.18,32.18,28500.0,26.8568,26.8735,26.8568,26.8568,28500.0
2012-05-18 13:05:00,32.18,32.18,32.14,32.18,2200.0,26.8568,26.8568,26.8234,26.8568,2200.0
2012-05-18 13:10:00,32.15,32.16,32.14,32.16,8100.0,26.8318,26.8401,26.8234,26.8401,8100.0
2012-05-18 13:15:00,32.14,32.18,32.14,32.15,24900.0,26.8234,26.8568,26.8234,26.8318,24900.0
2012-05-18 13:20:00,32.15,32.17,32.15,32.15,3900.0,26.8318,26.8485,26.8318,26.8318,3900.0
2012-05-18 13:25:00,32.15,32.15,32.14,32.15,700.0,26.8318,26.8318,26.8234,26.8318,700.0
2012-05-18 13:30:00,32.16,32.16,32.14,32.16,2300.0,26.8401,26.8401,26.8234,26.8401,2300.0
2012-05-18 13:35:00,32.14,32.15,32.06,32.06,3600.0,26.8234,26.8318,26.7567,26.7567,3600.0
2012-05-18 13:40:00,32.08,32.14,32.08,32.1,4900.0,26.7733,26.8234,26.7733,26.79,4900.0
2012-05-18 13:45:00,32.07,32.07,32.04,32.06,1700.0,26.765,26.765,26.74,26.7567,1700.0
2012-05-18 13:50:00,32.1,32.12,32.04,32.06,7800.0,26.79,26.8067,26.74,26.7567,7800.0
2012-05-18 13:55:00,32.08,32.08,32.03,32.04,4600.0,26.7733,26.7733,26.7316,26.74,4600.0
2012-05-18 14:00:00,32.05,32.07,32.04,32.04,2500.0,26.7483,26.765,26.74,26.74,2500.0
2012-05-18 14:05:00,32.05,32.05,31.97,31.99,13100.0,26.7483,26.7483,26.6815,26.6982,13100.0
2012-05-18 14:10:00,31.99,32.05,31.99,32.04,11100.0,26.6982,26.7483,26.6982,26.74,11100.0
2012-05-18 14:15:00,32.05,32.05,31.97,31.97,24300.0,26.7483,26.7483,26.6815,26.6815,24300.0
2012-05-18 14:20:00,31.96,31.98,31.94,31.95,5100.0,26.6732,26.6899,26.6565,26.6649,5100.0
2012-05-18 14:25:00,31.94,31.96,31.91,31.96,3200.0,26.6565,26.6732,26.6315,26.6732,3200.0
2012-05-18 14:30:00,31.96,31.98,31.83,31.83,12600.0,26.6732,26.6899,26.5647,26.5647,12600.0
2012-05-18 14:35:00,31.83,31.87,31.83,31.84,12900.0,26.5647,26.5981,26.5647,26.5731,12900.0
2012-05-18 14:40:00,31.83,31.83,31.79,31.8,5900.0,26.5647,26.5647,26.5313,26.5397,5900.0
2012-05-18 14:45:00,31.8,31.8,31.77,31.78,10400.0,26.5397,26.5397,26.5146,26.523,10400.0
2012-05-18 14:50:00,31.77,31.84,31.76,31.79,13800.0,26.5146,26.5731,26.5063,26.5313,13800.0
2012-05-18 14:55:00,31.8,31.81,31.79,31.79,10600.0,26.5397,26.548,26.5313,26.5313,10600.0
2012-05-18 15:00:00,31.79,31.8,31.76,31.78,19800.0,26.5313,26.5397,26.5063,26.523,19800.0
2012-05-18 15:05:00,31.77,31.79,31.75,31.76,23900.0,26.5146,26.5313,26.4979,26.5063,23900.0
2012-05-18 15:10:00,31.77,31.81,31.74,31.76,26200.0,26.5146,26.548,26.4896,26.5063,26200.0
2012-05-18 15:15:00,31.76,31.8,31.76,31.77,15100.0,26.5063,26.5397,26.5063,26.5146,15100.0
2012-05-18 15:20:00,31.76,31.77,31.73,31.75,9700.0,26.5063,26.5146,26.4812,26.4979,9700.0
2012-05-18 15:25:00,31.75,31.76,31.73,31.74,30900.0,26.4979,26.5063,26.4812,26.4896,30900.0
2012-05-18 15:30:00,31.73,31.73,31.67,31.72,12800.0,26.4812,26.4812,26.4312,26.4729,12800.0
2012-05-18 15:35:00,31.72,31.75,31.67,31.71,16200.0,26.4729,26.4979,26.4312,26.4646,16200.0
2012-05-18 15:40:00,31.71,31.71,31.67,31.67,13600.0,26.4646,26.4646,26.4312,26.4312,13600.0
2012-05-18 15:45:00,31.67,31.71,31.67,31.67,17500.0,26.4312,26.4646,26.4312,26.4312,17500.0
2012-05-18 15:50:00,31.66,31.71,31.65,31.67,20200.0,26.4228,26.4646,26.4145,26.4312,20200.0
2012-05-18 15:55:00,31.68,31.73,31.65,31.65,75400.0,26.4395,26.4812,26.4145,26.4145,75400.0
2012-05-21 09:30:00,31.75,31.75,31.32,31.46,51100.0,26.4979,26.4979,26.1391,26.2559,51100.0
2012-05-21 09:35:00,31.47,31.61,31.46,31.49,39700.0,26.2643,26.3811,26.2559,26.2809,39700.0
2012-05-21 09:40:00,31.49,31.59,31.4,31.41,24900.0,26.2809,26.3644,26.2058,26.2142,24900.0
2012-05-21 09:45:00,31.43,31.47,31.39,31.42,11900.0,26.2309,26.2643,26.1975,26.2225,11900.0
2012-05-21 09:50:00,31.41,31.46,31.34,31.34,9600.0,26.2142,26.2559,26.1558,26.1558,9600.0
2012-05-21 09:55:00,31.36,31.47,31.34,31.47,10600.0,26.1725,26.2643,26.1558,26.2643,10600.0
2012-05-21 10:00:00,31.44,31.52,31.41,31.51,10200.0,26.2392,26.306,26.2142,26.2976,10200.0
2012-05-21 10:05:00,31.5,31.54,31.46,31.5,24300.0,26.2893,26.3227,26.2559,26.2893,24300.0
2012-05-21 10:10:00,31.5,31.53,31.48,31.5,24200.0,26.2893,26.3143,26.2726,26.2893,24200.0
2012-05-21 10:15:00,31.5,31.55,31.49,31.53,28800.0,26.2893,26.331,26.2809,26.3143,28800.0
2012-05-21 10:20:00,31.53,31.58,31.52,31.53,15400.0,26.3143,26.3561,26.306,26.3143,15400.0
2012-05-21 10:25:00,31.54,31.61,31.54,31.58,17000.0,26.3227,26.3811,26.3227,26.3561,17000.0
2012-05-21 10:30:00,31.59,31.66,31.58,31.66,9800.0,26.3644,26.4228,26.3561,26.4228,9800.0
2012-05-21 10:35:00,31.68,31.73,31.68,31.69,8900.0,26.4395,26.4812,26.4395,26.4479,8900.0
2012-05-21 10:40:00,31.69,31.69,31.66,31.67,5300.0,26.4479,26.4479,26.4228,26.4312,5300.0
2012-05-21 10:45:00,31.67,31.73,31.66,31.71,15900.0,26.4312,26.4812,26.4228,26.4646,15900.0
2012-05-21 10:50:00,31.71,31.75,31.69,31.74,12300.0,26.4646,26.4979,26.4479,26.4896,12300.0
2012-05-21 10:55:00,31.75,31.77,31.71,31.71,11500.0,26.4979,26.5146,26.4646,26.4646,11500.0
2012-05-21 11:00:00,31.71,31.71,31.67,31.67,7500.0,26.4646,26.4646,26.4312,26.4312,7500.0
2012-05-21 11:05:00,31.66,31.68,31.64,31.65,5600.0,26.4228,26.4395,26.4061,26.4145,5600.0
2012-05-21 11:10:00,31.64,31.64,31.57,31.59,5900.0,26.4061,26.4061,26.3477,26.3644,5900.0
2012-05-21 11:15:00,31.58,31.58,31.55,31.55,6700.0,26.3561,26.3561,26.331,26.331,6700.0
2012-05-21 11:20:00,31.55,31.59,31.53,31.59,7800.0,26.331,26.3644,26.3143,26.3644,7800.0
2012-05-21 11:25:00,31.59,31.62,31.56,31.62,10800.0,26.3644,26.3894,26.3394,26.3894,10800.0
2012-05-21 11:30:00,31.62,31.62,31.56,31.57,7100.0,26.3894,26.3894,26.3394,26.3477,7100.0
2012-05-21 11:35:00,31.57,31.6,31.57,31.58,6700.0,26.3477,26.3728,26.3477,26.3561,6700.0
2012-05-21 11:40:00,31.57,31.57,31.53,31.54,11000.0,26.3477,26.3477,26.3143,26.3227,11000.0
2012-05-21 11:45:00,31.54,31.57,31.54,31.56,8300.0,26.3227,26.3477,26.3227,26.3394,8300.0
2012-05-21 11:50:00,31.56,31.56,31.54,31.56,6900.0,26.3394,26.3394,26.3227,26.3394,6900.0
2012-05-21 11:55:00,31.56,31.57,31.53,31.53,10100.0,26.3394,26.3477,26.3143,26.3143,10100.0
2012-05-21 12:00:00,31.54,31.56,31.52,31.55,13800.0,26.3227,26.3394,26.306,26.331,13800.0
2012-05-21 12:05:00,31.56,31.59,31.55,31.59,11800.0,26.3394,26.3644,26.331,26.3644,11800.0
2012-05-21 12:10:00,31.59,31.66,31.59,31.66,4500.0,26.3644,26.4228,26.3644,26.4228,4500.0
2012-05-21 12:15:00,31.66,31.66,31.6,31.63,17700.0,26.4228,26.4228,26.3728,26.3978,17700.0
2012-05-21 12:20:00,31.63,31.63,31.62,31.63,5700.0,26.3978,26.3978,26.3894,26.3978,5700.0
2012-05-21 12:25:00,31.63,31.69,31.63,31.68,8500.0,26.3978,26.4479,26.3978,26.4395,8500.0
2012-05-21 12:30:00,31.69,31.69,31.64,31.64,12200.0,26.4479,26.4479,26.4061,26.4061,12200.0
2012-05-21 12:35:00,31.64,31.66,31.61,31.65,9400.0,26.4061,26.4228,26.3811,26.4145,9400.0
2012-05-21 12:40:00,31.65,31.66,31.62,31.65,20600.0,26.4145,26.4228,26.3894,26.4145,20600.0
2012-05-21 12:45:00,31.66,31.71,31.66,31.7,13200.0,26.4228,26.4646,26.4228,26.4562,13200.0
2012-05-21 12:50:00,31.71,31.71,31.68,31.71,7400.0,26.4646,26.4646,26.4395,26.4646,7400.0
2012-05-21 12:55:00,31.72,31.74,31.71,31.74,6700.0,26.4729,26.4896,26.4646,26.4896,6700.0
2012-05-21 13:00:00,31.74,31.76,31.74,31.75,37300.0,26.4896,26.5063,26.4896,26.4979,37300.0
2012-05-21 13:05:00,31.75,31.89,31.75,31.89,14100.0,26.4979,26.6148,26.4979,26.6148,14100.0
2012-05-21 13:10:00,31.89,31.93,31.86,31.86,11100.0,26.6148,26.6482,26.5897,26.5897,11100.0
2012-05-21 13:15:00,31.86,31.9,31.86,31.9,8600.0,26.5897,26.6231,26.5897,26.6231,8600.0
2012-05-21 13:20:00,31.89,31.9,31.88,31.9,5000.0,26.6148,26.6231,26.6064,26.6231,5000.0
2012-05-21 13:25:00,31.9,31.9,31.88,31.89,4300.0,26.6231,26.6231,26.6064,26.6148,4300.0
2012-05-21 13:30:00,31.88,31.88,31.84,31.84,17800.0,26.6064,26.6064,26.5731,26.5731,17800.0
2012-05-21 13:35:00,31.84,31.96,31.84,31.9,35200.0,26.5731,26.6732,26.5731,26.6231,35200.0
2012-05-21 13:40:00,31.92,31.96,31.92,31.96,8100.0,26.6398,26.6732,26.6398,26.6732,8100.0
2012-05-21 13:45:00,31.96,31.98,31.92,31.92,7500.0,26.6732,26.6899,26.6398,26.6398,7500.0
2012-05-21 13:50:00,31.93,31.93,31.88,31.9,6000.0,26.6482,26.6482,26.6064,26.6231,6000.0
2012-05-21 13:55:00,31.91,31.91,31.88,31.88,5500.0,26.6315,26.6315,26.6064,26.6064,5500.0
2012-05-21 14:00:00,31.89,31.89,31.82,31.82,10400.0,26.6148,26.6148,26.5564,26.5564,10400.0
2012-05-21 14:05:00,31.83,31.84,31.82,31.82,4800.0,26.5647,26.5731,26.5564,26.5564,4800.0
2012-05-21 14:10:00,31.83,31.83,31.81,31.83,7600.0,26.5647,26.5647,26.548,26.5647,7600.0
2012-05-21 14:15:00,31.83,31.84,31.8,31.84,9100.0,26.5647,26.5731,26.5397,26.5731,9100.0
2012-05-21 14:20:00,31.86,31.89,31.85,31.86,6800.0,26.5897,26.6148,26.5814,26.5897,6800.0
2012-05-21 14:25:00,31.86,31.86,31.84,31.84,9300.0,26.5897,26.5897,26.5731,26.5731,9300.0
2012-05-21 14:30:00,31.84,31.84,31.81,31.82,6900.0,26.5731,26.5731,26.548,26.5564,6900.0
2012-05-21 14:35:00,31.83,31.88,31.83,31.84,8500.0,26.5647,26.6064,26.5647,26.5731,8500.0
2012-05-21 14:40:00,31.84,31.88,31.84,31.86,7400.0,26.5731,26.6064,26.5731,26.5897,7400.0
2012-05-21 14:45:00,31.87,31.92,31.86,31.91,13600.0,26.5981,26.6398,26.5897,26.6315,13600.0
2012-05-21 14:50:00,31.9,31.94,31.9,31.93,7700.0,26.6231,26.6565,26.6231,26.6482,7700.0
2012-05-21 14:55:00,31.93,32.02,31.92,32.02,12300.0,26.6482,26.7233,26.6398,26.7233,12300.0
2012-05-21 15:00:00,32.02,32.03,32.0,32.02,11200.0,26.7233,26.7316,26.7066,26.7233,11200.0
2012-05-21 15:05:00,32.03,32.07,32.02,32.03,11100.0,26.7316,26.765,26.7233,26.7316,11100.0
2012-05-21 15:10:00,32.04,32.07,32.03,32.06,11300.0,26.74,26.765,26.7316,26.7567,11300.0
2012-05-21 15:15:00,32.06,32.07,32.04,32.07,18100.0,26.7567,26.765,26.74,26.765,18100.0
2012-05-21 15:20:00,32.07,32.12,32.07,32.08,20400.0,26.765,26.8067,26.765,26.7733,20400.0
2012-05-21 15:25:00,32.09,32.12,32.08,32.09,21700.0,26.7817,26.8067,26.7733,26.7817,21700.0
2012-05-21 15:30:00,32.1,32.15,32.09,32.15,20000.0,26.79,26.8318,26.7817,26.8318,20000.0
2012-05-21 15:35:00,32.14,32.17,32.14,32.15,24600.0,26.8234,26.8485,26.8234,26.8318,24600.0
2012-05-21 15:40:00,32.15,32.2,32.15,32.2,30600.0,26.8318,26.8735,26.8318,26.8735,30600.0
2012-05-21 15:45:00,32.19,32.2,32.18,32.18,21100.0,26.8652,26.8735,26.8568,26.8568,21100.0
2012-05-21 15:50:00,32.18,32.24,32.18,32.19,39200.0,26.8568,26.9069,26.8568,26.8652,39200.0
2012-05-21 15:55:00,32.18,32.22,32.18,32.21,71900.0,26.8568,26.8902,26.8568,26.8818,71900.0
2012-05-22 09:30:00,32.26,32.3,32.0,32.0,13900.0,26.9236,26.957,26.7066,26.7066,13900.0
2012-05-22 09:35:00,32.0,32.06,31.96,31.96,16500.0,26.7066,26.7567,26.6732,26.6732,16500.0
2012-05-22 09:40:00,31.93,32.08,31.93,32.08,9600.0,26.6482,26.7733,26.6482,26.7733,9600.0
2012-05-22 09:45:00,32.04,32.12,32.02,32.09,22900.0,26.74,26.8067,26.7233,26.7817,22900.0
2012-05-22 09:50:00,32.09,32.15,32.06,32.13,57600.0,26.7817,26.8318,26.7567,26.8151,57600.0
2012-05-22 09:55:00,32.13,32.31,32.12,32.24,42000.0,26.8151,26.9653,26.8067,26.9069,42000.0
2012-05-22 10:00:00,32.21,32.42,32.21,32.42,21800.0,26.8818,27.0571,26.8818,27.0571,21800.0
2012-05-22 10:05:00,32.41,32.44,32.32,32.44,12100.0,27.0488,27.0738,26.9736,27.0738,12100.0
2012-05-22 10:10:00,32.46,32.52,32.41,32.51,11100.0,27.0905,27.1406,27.0488,27.1322,11100.0
2012-05-22 10:15:00,32.51,32.63,32.51,32.63,21400.0,27.1322,27.2324,27.1322,27.2324,21400.0
2012-05-22 10:20:00,32.61,32.63,32.59,32.61,9700.0,27.2157,27.2324,27.199,27.2157,9700.0
2012-05-22 10:25:00,32.61,32.61,32.58,32.59,13700.0,27.2157,27.2157,27.1906,27.199,13700.0
2012-05-22 10:30:00,32.6,32.62,32.6,32.62,4700.0,27.2073,27.224,27.2073,27.224,4700.0
2012-05-22 10:35:00,32.62,32.63,32.59,32.6,9500.0,27.224,27.2324,27.199,27.2073,9500.0
2012-05-22 10:40:00,32.61,32.64,32.58,32.59,13500.0,27.2157,27.2407,27.1906,27.199,13500.0
2012-05-22 10:45:00,32.58,32.61,32.58,32.6,4500.0,27.1906,27.2157,27.1906,27.2073,4500.0
2012-05-22 10:50:00,32.59,32.59,32.52,32.53,7500.0,27.199,27.199,27.1406,27.1489,7500.0
2012-05-22 10:55:00,32.55,32.56,32.52,32.55,3100.0,27.1656,27.1739,27.1406,27.1656,3100.0
2012-05-22 11:00:00,32.56,32.56,32.45,32.45,5700.0,27.1739,27.1739,27.0821,27.0821,5700.0
2012-05-22 11:05:00,32.46,32.48,32.46,32.46,2300.0,27.0905,27.1072,27.0905,27.0905,2300.0
2012-05-22 11:10:00,32.46,32.46,32.41,32.41,10300.0,27.0905,27.0905,27.0488,27.0488,10300.0
2012-05-22 11:15:00,32.42,32.44,32.41,32.44,2000.0,27.0571,27.0738,27.0488,27.0738,2000.0
2012-05-22 11:20:00,32.44,32.46,32.43,32.45,3600.0,27.0738,27.0905,27.0655,27.0821,3600.0
2012-05-22 11:25:00,32.45,32.49,32.45,32.47,4300.0,27.0821,27.1155,27.0821,27.0988,4300.0
2012-05-22 11:30:00,32.47,32.47,32.43,32.43,2400.0,27.0988,27.0988,27.0655,27.0655,2400.0
2012-05-22 11:35:00,32.42,32.43,32.4,32.41,9800.0,27.0571,27.0655,27.0404,27.0488,9800.0
2012-05-22 11:40:00,32.41,32.41,32.39,32.4,6800.0,27.0488,27.0488,27.0321,27.0404,6800.0
2012-05-22 11:45:00,32.4,32.4,32.39,32.39,5100.0,27.0404,27.0404,27.0321,27.0321,5100.0
2012-05-22 11:50:00,32.39,32.39,32.38,32.39,3100.0,27.0321,27.0321,27.0237,27.0321,3100.0
2012-05-22 11:55:00,32.39,32.41,32.38,32.41,10900.0,27.0321,27.0488,27.0237,27.0488,10900.0
2012-05-22 12:00:00,32.41,32.41,32.36,32.36,5100.0,27.0488,27.0488,27.007,27.007,5100.0
2012-05-22 12:05:00,32.37,32.37,32.3,32.31,6100.0,27.0154,27.0154,26.957,26.9653,6100.0
2012-05-22 12:10:00,32.32,32.36,32.31,32.36,4300.0,26.9736,27.007,26.9653,27.007,4300.0
2012-05-22 12:15:00,32.35,32.36,32.34,32.36,3000.0,26.9987,27.007,26.9903,27.007,3000.0
2012-05-22 12:20:00,32.36,32.37,32.35,32.37,1700.0,27.007,27.0154,26.9987,27.0154,1700.0
2012-05-22 12:25:00,32.37,32.37,32.34,32.35,2800.0,27.0154,27.0154,26.9903,26.9987,2800.0
2012-05-22 12:30:00,32.36,32.37,32.36,32.36,3100.0,27.007,27.0154,27.007,27.007,3100.0
2012-05-22 12:35:00,32.35,32.36,32.34,32.34,4200.0,26.9987,27.007,26.9903,26.9903,4200.0
2012-05-22 12:40:00,32.34,32.34,32.33,32.33,3600.0,26.9903,26.9903,26.982,26.982,3600.0
2012-05-22 12:45:00,32.33,32.35,32.32,32.32,12600.0,26.982,26.9987,26.9736,26.9736,12600.0
2012-05-22 12:50:00,32.33,32.33,32.29,32.33,12700.0,26.982,26.982,26.9486,26.982,12700.0
2012-05-22 12:55:00,32.33,32.33,32.3,32.3,2000.0,26.982,26.982,26.957,26.957,2000.0
2012-05-22 13:00:00,32.31,32.37,32.31,32.35,2300.0,26.9653,27.0154,26.9653,26.9987,2300.0
2012-05-22 13:05:00,32.35,32.35,32.3,32.3,3600.0,26.9987,26.9987,26.957,26.957,3600.0
2012-05-22 13:10:00,32.31,32.34,32.3,32.34,4500.0,26.9653,26.9903,26.957,26.9903,4500.0
2012-05-22 13:15:00,32.36,32.37,32.26,32.3,6900.0,27.007,27.0154,26.9236,26.957,6900.0
2012-05-22 13:20:00,32.29,32.34,32.26,32.33,5400.0,26.9486,26.9903,26.9236,26.982,5400.0
2012-05-22 13:25:00,32.33,32.33,32.3,32.31,5500.0,26.982,26.982,26.957,26.9653,5500.0
2012-05-22 13:30:00,32.29,32.33,32.25,32.3,6600.0,26.9486,26.982,26.9152,26.957,6600.0
2012-05-22 13:35:00,32.32,32.34,32.32,32.33,3300.0,26.9736,26.9903,26.9736,26.982,3300.0
2012-05-22 13:40:00,32.33,32.33,32.27,32.29,3700.0,26.982,26.982,26.9319,26.9486,3700.0
2012-05-22 13:45:00,32.27,32.27,32.2,32.2,16400.0,26.9319,26.9319,26.8735,26.8735,16400.0
2012-05-22 13:50:00,32.2,32.21,32.18,32.2,5500.0,26.8735,26.8818,26.8568,26.8735,5500.0
2012-05-22 13:55:00,32.2,32.21,32.17,32.21,8600.0,26.8735,26.8818,26.8485,26.8818,8600.0
2012-05-22 14:00:00,32.2,32.23,32.17,32.21,23500.0,26.8735,26.8985,26.8485,26.8818,23500.0
2012-05-22 14:05:00,32.21,32.26,32.21,32.25,3500.0,26.8818,26.9236,26.8818,26.9152,3500.0
2012-05-22 14:10:00,32.24,32.24,32.21,32.23,6300.0,26.9069,26.9069,26.8818,26.8985,6300.0
2012-05-22 14:15:00,32.23,32.24,32.21,32.23,2700.0,26.8985,26.9069,26.8818,26.8985,2700.0
2012-05-22 14:20:00,32.23,32.25,32.21,32.25,5500.0,26.8985,26.9152,26.8818,26.9152,5500.0
2012-05-22 14:25:00,32.26,32.26,32.22,32.22,1600.0,26.9236,26.9236,26.8902,26.8902,1600.0
2012-05-22 14:30:00,32.23,32.27,32.19,32.22,7700.0,26.8985,26.9319,26.8652,26.8902,7700.0
2012-05-22 14:35:00,32.25,32.25,32.21,32.21,2200.0,26.9152,26.9152,26.8818,26.8818,2200.0
2012-05-22 14:40:00,32.2,32.22,32.2,32.21,2100.0,26.8735,26.8902,26.8735,26.8818,2100.0
2012-05-22 14:45:00,32.2,32.21,32.18,32.21,3200.0,26.8735,26.8818,26.8568,26.8818,3200.0
2012-05-22 14:50:00,32.23,32.25,32.21,32.21,3400.0,26.8985,26.9152,26.8818,26.8818,3400.0
2012-05-22 14:55:00,32.21,32.25,32.21,32.23,8100.0,26.8818,26.9152,26.8818,26.8985,8100.0
2012-05-22 15:00:00,32.22,32.24,32.21,32.21,7300.0,26.8902,26.9069,26.8818,26.8818,7300.0
2012-05-22 15:05:00,32.22,32.24,32.21,32.22,7000.0,26.8902,26.9069,26.8818,26.8902,7000.0
2012-05-22 15:10:00,32.22,32.23,32.21,32.23,6100.0,26.8902,26.8985,26.8818,26.8985,6100.0
2012-05-22 15:15:00,32.22,32.23,32.2,32.2,12500.0,26.8902,26.8985,26.8735,26.8735,12500.0
2012-05-22 15:20:00,32.19,32.21,32.14,32.14,7700.0,26.8652,26.8818,26.8234,26.8234,7700.0
2012-05-22 15:25:00,32.14,32.17,32.13,32.13,15800.0,26.8234,26.8485,26.8151,26.8151,15800.0
2012-05-22 15:30:00,32.12,32.13,32.05,32.09,11400.0,26.8067,26.8151,26.7483,26.7817,11400.0
2012-05-22 15:35:00,32.08,32.1,32.06,32.06,11100.0,26.7733,26.79,26.7567,26.7567,11100.0
2012-05-22 15:40:00,32.06,32.09,32.04,32.06,18100.0,26.7567,26.7817,26.74,26.7567,18100.0
2012-05-22 15:45:00,32.05,32.09,31.99,32.02,21000.0,26.7483,26.7817,26.6982,26.7233,21000.0
2012-05-22 15:50:00,32.02,32.12,32.02,32.09,16200.0,26.7233,26.8067,26.7233,26.7817,16200.0
2012-05-22 15:55:00,32.08,32.18,32.06,32.18,41300.0,26.7733,26.8568,26.7567,26.8568,41300.0
2012-05-23 09:30:00,31.96,32.02,31.95,32.01,13000.0,26.6732,26.7233,26.6649,26.7149,13000.0
2012-05-23 09:35:00,32.01,32.07,31.97,32.02,9100.0,26.7149,26.765,26.6815,26.7233,9100.0
2012-05-23 09:40:00,32.01,32.01,31.99,32.0,2900.0,26.7149,26.7149,26.6982,26.7066,2900.0
2012-05-23 09:45:00,32.01,32.02,31.98,32.02,10400.0,26.7149,26.7233,26.6899,26.7233,10400.0
2012-05-23 09:50:00,32.0,32.05,31.99,32.03,7700.0,26.7066,26.7483,26.6982,26.7316,7700.0
2012-05-23 09:55:00,32.08,32.16,32.08,32.15,8900.0,26.7733,26.8401,26.7733,26.8318,8900.0
2012-05-23 10:00:00,32.16,32.18,32.12,32.13,15800.0,26.8401,26.8568,26.8067,26.8151,15800.0
2012-05-23 10:05:00,32.13,32.14,32.08,32.08,4900.0,26.8151,26.8234,26.7733,26.7733,4900.0
2012-05-23 10:10:00,32.07,32.07,32.03,32.07,4300.0,26.765,26.765,26.7316,26.765,4300.0
2012-05-23 10:15:00,32.04,32.06,32.01,32.01,10200.0,26.74,26.7567,26.7149,26.7149,10200.0
2012-05-23 10:20:00,32.02,32.03,31.9,31.92,9800.0,26.7233,26.7316,26.6231,26.6398,9800.0
2012-05-23 10:25:00,31.92,31.96,31.91,31.96,800.0,26.6398,26.6732,26.6315,26.6732,800.0
2012-05-23 10:30:00,31.93,31.93,31.89,31.9,3000.0,26.6482,26.6482,26.6148,26.6231,3000.0
2012-05-23 10:35:00,31.9,31.93,31.85,31.86,7800.0,26.6231,26.6482,26.5814,26.5897,7800.0
2012-05-23 10:40:00,31.85,31.88,31.8,31.88,2200.0,26.5814,26.6064,26.5397,26.6064,2200.0
2012-05-23 10:45:00,31.86,31.87,31.76,31.76,1500.0,26.5897,26.5981,26.5063,26.5063,1500.0
2012-05-23 10:50:00,31.78,31.84,31.78,31.84,2000.0,26.523,26.5731,26.523,26.5731,2000.0
2012-05-23 10:55:00,31.84,31.86,31.79,31.83,16200.0,26.5731,26.5897,26.5313,26.5647,16200.0
2012-05-23 11:00:00,31.82,31.86,31.79,31.86,3900.0,26.5564,26.5897,26.5313,26.5897,3900.0
2012-05-23 11:05:00,31.89,31.95,31.89,31.95,9100.0,26.6148,26.6649,26.6148,26.6649,9100.0
2012-05-23 11:10:00,31.95,31.95,31.9,31.92,11800.0,26.6649,26.6649,26.6231,26.6398,11800.0
2012-05-23 11:15:00,31.92,31.93,31.92,31.93,700.0,26.6398,26.6482,26.6398,26.6482,700.0
2012-05-23 11:20:00,31.93,31.94,31.91,31.92,1600.0,26.6482,26.6565,26.6315,26.6398,1600.0
2012-05-23 11:25:00,31.91,31.92,31.84,31.84,13600.0,26.6315,26.6398,26.5731,26.5731,13600.0
2012-05-23 11:30:00,31.84,31.89,31.82,31.86,9200.0,26.5731,26.6148,26.5564,26.5897,9200.0
2012-05-23 11:35:00,31.85,31.87,31.82,31.86,22100.0,26.5814,26.5981,26.5564,26.5897,22100.0
2012-05-23 11:40:00,31.86,31.93,31.86,31.87,4400.0,26.5897,26.6482,26.5897,26.5981,4400.0
2012-05-23 11:45:00,31.86,31.89,31.86,31.87,6900.0,26.5897,26.6148,26.5897,26.5981,6900.0
2012-05-23 11:50:00,31.87,31.9,31.85,31.89,8600.0,26.5981,26.6231,26.5814,26.6148,8600.0
2012-05-23 11:55:00,31.88,31.9,31.85,31.86,17400.0,26.6064,26.6231,26.5814,26.5897,17400.0
2012-05-23 12:00:00,31.88,31.88,31.81,31.81,13600.0,26.6064,26.6064,26.548,26.548,13600.0
2012-05-23 12:05:00,31.8,31.81,31.75,31.81,15200.0,26.5397,26.548,26.4979,26.548,15200.0
2012-05-23 12:10:00,31.83,31.85,31.8,31.85,3000.0,26.5647,26.5814,26.5397,26.5814,3000.0
2012-05-23 12:15:00,31.84,31.86,31.84,31.84,4500.0,26.5731,26.5897,26.5731,26.5731,4500.0
2012-05-23 12:20:00,31.84,31.86,31.83,31.86,15200.0,26.5731,26.5897,26.5647,26.5897,15200.0
2012-05-23 12:25:00,31.87,31.87,31.8,31.82,10500.0,26.5981,26.5981,26.5397,26.5564,10500.0
2012-05-23 12:30:00,31.81,31.85,31.8,31.85,4600.0,26.548,26.5814,26.5397,26.5814,4600.0
2012-05-23 12:35:00,31.84,31.86,31.81,31.86,3800.0,26.5731,26.5897,26.548,26.5897,3800.0
2012-05-23 12:40:00,31.84,31.84,31.81,31.84,7300.0,26.5731,26.5731,26.548,26.5731,7300.0
2012-05-23 12:45:00,31.84,31.84,31.81,31.83,6500.0,26.5731,26.5731,26.548,26.5647,6500.0
2012-05-23 12:50:00,31.84,31.85,31.83,31.84,5400.0,26.5731,26.5814,26.5647,26.5731,5400.0
2012-05-23 12:55:00,31.83,31.83,31.81,31.82,4800.0,26.5647,26.5647,26.548,26.5564,4800.0
2012-05-23 13:00:00,31.83,31.84,31.82,31.83,2800.0,26.5647,26.5731,26.5564,26.5647,2800.0
2012-05-23 13:05:00,31.83,31.85,31.82,31.84,3600.0,26.5647,26.5814,26.5564,26.5731,3600.0
2012-05-23 13:10:00,31.85,31.86,31.83,31.84,6400.0,26.5814,26.5897,26.5647,26.5731,6400.0
2012-05-23 13:15:00,31.84,31.85,31.83,31.85,4600.0,26.5731,26.5814,26.5647,26.5814,4600.0
2012-05-23 13:20:00,31.85,31.89,31.84,31.86,9300.0,26.5814,26.6148,26.5731,26.5897,9300.0
2012-05-23 13:25:00,31.86,31.87,31.83,31.87,4800.0,26.5897,26.5981,26.5647,26.5981,4800.0
2012-05-23 13:30:00,31.9,31.9,31.83,31.83,1900.0,26.6231,26.6231,26.5647,26.5647,1900.0
2012-05-23 13:35:00,31.83,31.87,31.83,31.86,4900.0,26.5647,26.5981,26.5647,26.5897,4900.0
2012-05-23 13:40:00,31.87,31.87,31.84,31.84,3100.0,26.5981,26.5981,26.5731,26.5731,3100.0
2012-05-23 13:45:00,31.84,31.91,31.82,31.91,9300.0,26.5731,26.6315,26.5564,26.6315,9300.0
2012-05-23 13:50:00,31.9,31.9,31.81,31.83,10000.0,26.6231,26.6231,26.548,26.5647,10000.0
2012-05-23 13:55:00,31.81,31.85,31.81,31.85,7300.0,26.548,26.5814,26.548,26.5814,7300.0
2012-05-23 14:00:00,31.84,31.84,31.8,31.82,10800.0,26.5731,26.5731,26.5397,26.5564,10800.0
2012-05-23 14:05:00,31.8,31.82,31.8,31.8,2200.0,26.5397,26.5564,26.5397,26.5397,2200.0
2012-05-23 14:10:00,31.8,31.81,31.79,31.8,7100.0,26.5397,26.548,26.5313,26.5397,7100.0
2012-05-23 14:15:00,31.79,31.8,31.73,31.74,6500.0,26.5313,26.5397,26.4812,26.4896,6500.0
2012-05-23 14:20:00,31.75,31.8,31.74,31.75,4600.0,26.4979,26.5397,26.4896,26.4979,4600.0
2012-05-23 14:25:00,31.76,31.77,31.75,31.75,5300.0,26.5063,26.5146,26.4979,26.4979,5300.0
2012-05-23 14:30:00,31.74,31.75,31.7,31.74,33700.0,26.4896,26.4979,26.4562,26.4896,33700.0
2012-05-23 14:35:00,31.73,31.81,31.73,31.76,3300.0,26.4812,26.548,26.4812,26.5063,3300.0
2012-05-23 14:40:00,31.76,31.87,31.76,31.82,9700.0,26.5063,26.5981,26.5063,26.5564,9700.0
2012-05-23 14:45:00,31.8,31.81,31.77,31.78,3300.0,26.5397,26.548,26.5146,26.523,3300.0
2012-05-23 14:50:00,31.79,31.81,31.78,31.81,6300.0,26.5313,26.548,26.523,26.548,6300.0
2012-05-23 14:55:00,31.8,31.86,31.79,31.85,7600.0,26.5397,26.5897,26.5313,26.5814,7600.0
2012-05-23 15:00:00,31.83,31.86,31.83,31.86,16400.0,26.5647,26.5897,26.5647,26.5897,16400.0
2012-05-23 15:05:00,31.85,31.87,31.81,31.87,23900.0,26.5814,26.5981,26.548,26.5981,23900.0
2012-05-23 15:10:00,31.86,31.88,31.82,31.86,14500.0,26.5897,26.6064,26.5564,26.5897,14500.0
2012-05-23 15:15:00,31.86,31.87,31.82,31.87,9200.0,26.5897,26.5981,26.5564,26.5981,9200.0
2012-05-23 15:20:00,31.87,31.89,31.85,31.88,23700.0,26.5981,26.6148,26.5814,26.6064,23700.0
2012-05-23 15:25:00,31.88,31.96,31.88,31.94,17700.0,26.6064,26.6732,26.6064,26.6565,17700.0
2012-05-23 15:30:00,31.96,32.02,31.96,32.01,14800.0,26.6732,26.7233,26.6732,26.7149,14800.0
2012-05-23 15:35:00,32.01,32.05,31.98,32.03,25500.0,26.7149,26.7483,26.6899,26.7316,25500.0
2012-05-23 15:40:00,32.03,32.08,32.03,32.06,29900.0,26.7316,26.7733,26.7316,26.7567,29900.0
2012-05-23 15:45:00,32.06,32.12,32.05,32.11,14800.0,26.7567,26.8067,26.7483,26.7984,14800.0
2012-05-23 15:50:00,32.12,32.15,32.02,32.05,18100.0,26.8067,26.8318,26.7233,26.7483,18100.0
2012-05-23 15:55:00,32.04,32.14,32.04,32.13,58600.0,26.74,26.8234,26.74,26.8151,58600.0
2012-05-24 09:30:00,32.1,32.13,31.77,31.88,38700.0,26.79,26.8151,26.5146,26.6064,38700.0
2012-05-24 09:35:00,31.82,31.88,31.76,31.79,16200.0,26.5564,26.6064,26.5063,26.5313,16200.0
2012-05-24 09:40:00,31.81,31.95,31.79,31.92,11500.0,26.548,26.6649,26.5313,26.6398,11500.0
2012-05-24 09:45:00,31.92,32.03,31.92,31.97,18600.0,26.6398,26.7316,26.6398,26.6815,18600.0
2012-05-24 09:50:00,31.97,32.01,31.93,31.96,16100.0,26.6815,26.7149,26.6482,26.6732,16100.0
2012-05-24 09:55:00,31.96,31.99,31.92,31.96,10300.0,26.6732,26.6982,26.6398,26.6732,10300.0
2012-05-24 10:00:00,31.98,32.06,31.92,31.95,24100.0,26.6899,26.7567,26.6398,26.6649,24100.0
2012-05-24 10:05:00,31.97,32.01,31.95,31.95,8100.0,26.6815,26.7149,26.6649,26.6649,8100.0
2012-05-24 10:10:00,31.94,31.97,31.9,31.9,10300.0,26.6565,26.6815,26.6231,26.6231,10300.0
2012-05-24 10:15:00,31.9,31.97,31.8,31.96,48500.0,26.6231,26.6815,26.5397,26.6732,48500.0
2012-05-24 10:20:00,31.97,31.97,31.9,31.91,10500.0,26.6815,26.6815,26.6231,26.6315,10500.0
2012-05-24 10:25:00,31.92,31.99,31.91,31.99,7200.0,26.6398,26.6982,26.6315,26.6982,7200.0
2012-05-24 10:30:00,31.98,32.12,31.98,32.12,6000.0,26.6899,26.8067,26.6899,26.8067,6000.0
2012-05-24 10:35:00,32.12,32.16,32.06,32.09,12800.0,26.8067,26.8401,26.7567,26.7817,12800.0
2012-05-24 10:40:00,32.09,32.1,32.06,32.06,3100.0,26.7817,26.79,26.7567,26.7567,3100.0
2012-05-24 10:45:00,32.07,32.07,32.03,32.04,3300.0,26.765,26.765,26.7316,26.74,3300.0
2012-05-24 10:50:00,32.04,32.06,31.99,32.0,6600.0,26.74,26.7567,26.6982,26.7066,6600.0
2012-05-24 10:55:00,31.99,32.02,31.96,31.99,12300.0,26.6982,26.7233,26.6732,26.6982,12300.0
2012-05-24 11:00:00,31.99,32.0,31.93,31.93,6800.0,26.6982,26.7066,26.6482,26.6482,6800.0
2012-05-24 11:05:00,31.92,31.97,31.91,31.93,3100.0,26.6398,26.6815,26.6315,26.6482,3100.0
2012-05-24 11:10:00,31.92,31.96,31.92,31.96,4800.0,26.6398,26.6732,26.6398,26.6732,4800.0
2012-05-24 11:15:00,31.96,32.03,31.96,32.01,4100.0,26.6732,26.7316,26.6732,26.7149,4100.0
2012-05-24 11:20:00,32.0,32.03,31.97,31.98,14500.0,26.7066,26.7316,26.6815,26.6899,14500.0
2012-05-24 11:25:00,31.98,32.0,31.94,31.94,7100.0,26.6899,26.7066,26.6565,26.6565,7100.0
2012-05-24 11:30:00,31.93,31.93,31.81,31.81,9400.0,26.6482,26.6482,26.548,26.548,9400.0
2012-05-24 11:35:00,31.83,31.86,31.83,31.86,2900.0,26.5647,26.5897,26.5647,26.5897,2900.0
2012-05-24 11:40:00,31.89,31.91,31.83,31.83,3900.0,26.6148,26.6315,26.5647,26.5647,3900.0
2012-05-24 11:45:00,31.82,31.84,31.79,31.84,9200.0,26.5564,26.5731,26.5313,26.5731,9200.0
2012-05-24 11:50:00,31.85,31.94,31.85,31.93,6300.0,26.5814,26.6565,26.5814,26.6482,6300.0
2012-05-24 11:55:00,31.92,31.92,31.85,31.87,3900.0,26.6398,26.6398,26.5814,26.5981,3900.0
2012-05-24 12:00:00,31.88,31.89,31.81,31.83,12400.0,26.6064,26.6148,26.548,26.5647,12400.0
2012-05-24 12:05:00,31.82,31.85,31.82,31.83,1600.0,26.5564,26.5814,26.5564,26.5647,1600.0
2012-05-24 12:10:00,31.84,31.86,31.83,31.83,1500.0,26.5731,26.5897,26.5647,26.5647,1500.0
2012-05-24 12:15:00,31.81,31.85,31.81,31.83,8500.0,26.548,26.5814,26.548,26.5647,8500.0
2012-05-24 12:20:00,31.84,31.87,31.84,31.86,2500.0,26.5731,26.5981,26.5731,26.5897,2500.0
2012-05-24 12:25:00,31.86,31.87,31.85,31.86,1900.0,26.5897,26.5981,26.5814,26.5897,1900.0
2012-05-24 12:30:00,31.85,31.88,31.84,31.87,2100.0,26.5814,26.6064,26.5731,26.5981,2100.0
2012-05-24 12:35:00,31.88,31.92,31.88,31.91,1700.0,26.6064,26.6398,26.6064,26.6315,1700.0
2012-05-24 12:40:00,31.92,31.93,31.91,31.92,1400.0,26.6398,26.6482,26.6315,26.6398,1400.0
2012-05-24 12:45:00,31.92,31.95,31.89,31.91,25500.0,26.6398,26.6649,26.6148,26.6315,25500.0
2012-05-24 12:50:00,31.91,31.92,31.84,31.84,5400.0,26.6315,26.6398,26.5731,26.5731,5400.0
2012-05-24 12:55:00,31.83,31.91,31.8,31.9,10500.0,26.5647,26.6315,26.5397,26.6231,10500.0
2012-05-24 13:00:00,31.9,31.96,31.9,31.95,2800.0,26.6231,26.6732,26.6231,26.6649,2800.0
2012-05-24 13:05:00,31.96,31.97,31.95,31.95,4100.0,26.6732,26.6815,26.6649,26.6649,4100.0
2012-05-24 13:10:00,31.95,31.96,31.93,31.95,3300.0,26.6649,26.6732,26.6482,26.6649,3300.0
2012-05-24 13:15:00,31.94,31.99,31.94,31.95,6500.0,26.6565,26.6982,26.6565,26.6649,6500.0
2012-05-24 13:20:00,31.95,31.98,31.95,31.96,2500.0,26.6649,26.6899,26.6649,26.6732,2500.0
2012-05-24 13:25:00,31.97,31.97,31.88,31.88,11600.0,26.6815,26.6815,26.6064,26.6064,11600.0
2012-05-24 13:30:00,31.88,31.88,31.82,31.85,12800.0,26.6064,26.6064,26.5564,26.5814,12800.0
2012-05-24 13:35:00,31.86,31.86,31.84,31.84,12900.0,26.5897,26.5897,26.5731,26.5731,12900.0
2012-05-24 13:40:00,31.86,31.89,31.85,31.88,4900.0,26.5897,26.6148,26.5814,26.6064,4900.0
2012-05-24 13:45:00,31.88,31.89,31.85,31.88,8000.0,26.6064,26.6148,26.5814,26.6064,8000.0
2012-05-24 13:50:00,31.87,31.89,31.86,31.87,3900.0,26.5981,26.6148,26.5897,26.5981,3900.0
2012-05-24 13:55:00,31.86,31.86,31.74,31.75,12500.0,26.5897,26.5897,26.4896,26.4979,12500.0
2012-05-24 14:00:00,31.75,31.86,31.75,31.86,6400.0,26.4979,26.5897,26.4979,26.5897,6400.0
2012-05-24 14:05:00,31.85,31.86,31.84,31.85,14800.0,26.5814,26.5897,26.5731,26.5814,14800.0
2012-05-24 14:10:00,31.84,31.89,31.82,31.82,24500.0,26.5731,26.6148,26.5564,26.5564,24500.0
2012-05-24 14:15:00,31.82,31.87,31.81,31.87,8700.0,26.5564,26.5981,26.548,26.5981,8700.0
2012-05-24 14:20:00,31.86,31.86,31.82,31.85,6700.0,26.5897,26.5897,26.5564,26.5814,6700.0
2012-05-24 14:25:00,31.85,31.87,31.83,31.83,8500.0,26.5814,26.5981,26.5647,26.5647,8500.0
2012-05-24 14:30:00,31.83,31.89,31.82,31.87,7300.0,26.5647,26.6148,26.5564,26.5981,7300.0
2012-05-24 14:35:00,31.87,31.88,31.81,31.81,8000.0,26.5981,26.6064,26.548,26.548,8000.0
2012-05-24 14:40:00,31.81,31.81,31.77,31.79,17400.0,26.548,26.548,26.5146,26.5313,17400.0
2012-05-24 14:45:00,31.81,31.83,31.79,31.83,2500.0,26.548,26.5647,26.5313,26.5647,2500.0
2012-05-24 14:50:00,31.84,31.86,31.84,31.86,5200.0,26.5731,26.5897,26.5731,26.5897,5200.0
2012-05-24 14:55:00,31.87,31.88,31.83,31.83,12200.0,26.5981,26.6064,26.5647,26.5647,12200.0
2012-05-24 15:00:00,31.84,31.87,31.84,31.86,14900.0,26.5731,26.5981,26.5731,26.5897,14900.0
2012-05-24 15:05:00,31.86,31.87,31.83,31.84,8000.0,26.5897,26.5981,26.5647,26.5731,8000.0
2012-05-24 15:10:00,31.84,31.84,31.81,31.84,14800.0,26.5731,26.5731,26.548,26.5731,14800.0
2012-05-24 15:15:00,31.85,31.9,31.82,31.88,36500.0,26.5814,26.6231,26.5564,26.6064,36500.0
2012-05-24 15:20:00,31.87,31.91,31.83,31.91,24600.0,26.5981,26.6315,26.5647,26.6315,24600.0
2012-05-24 15:25:00,31.91,31.98,31.9,31.92,33400.0,26.6315,26.6899,26.6231,26.6398,33400.0
2012-05-24 15:30:00,31.92,31.98,31.9,31.94,37400.0,26.6398,26.6899,26.6231,26.6565,37400.0
2012-05-24 15:35:00,31.95,31.96,31.91,31.94,32900.0,26.6649,26.6732,26.6315,26.6565,32900.0
2012-05-24 15:40:00,31.93,31.98,31.89,31.97,48000.0,26.6482,26.6899,26.6148,26.6815,48000.0
2012-05-24 15:45:00,31.97,32.03,31.96,32.02,37200.0,26.6815,26.7316,26.6732,26.7233,37200.0
2012-05-24 15:50:00,32.02,32.09,32.01,32.08,36800.0,26.7233,26.7817,26.7149,26.7733,36800.0
2012-05-24 15:55:00,32.07,32.1,32.05,32.07,75500.0,26.765,26.79,26.7483,26.765,75500.0
2012-05-25 09:30:00,31.89,31.97,31.68,31.78,48600.0,26.6148,26.6815,26.4395,26.523,48600.0
2012-05-25 09:35:00,31.81,31.84,31.77,31.8,15300.0,26.548,26.5731,26.5146,26.5397,15300.0
2012-05-25 09:40:00,31.79,31.79,31.7,31.71,18900.0,26.5313,26.5313,26.4562,26.4646,18900.0
2012-05-25 09:45:00,31.69,31.77,31.68,31.74,13500.0,26.4479,26.5146,26.4395,26.4896,13500.0
2012-05-25 09:50:00,31.74,31.76,31.62,31.64,32600.0,26.4896,26.5063,26.3894,26.4061,32600.0
2012-05-25 09:55:00,31.65,31.7,31.61,31.62,24600.0,26.4145,26.4562,26.3811,26.3894,24600.0
2012-05-25 10:00:00,31.61,31.62,31.56,31.61,26200.0,26.3811,26.3894,26.3394,26.3811,26200.0
2012-05-25 10:05:00,31.62,31.62,31.41,31.48,89700.0,26.3894,26.3894,26.2142,26.2726,89700.0
2012-05-25 10:10:00,31.48,31.55,31.47,31.55,13300.0,26.2726,26.331,26.2643,26.331,13300.0
2012-05-25 10:15:00,31.54,31.59,31.5,31.58,9300.0,26.3227,26.3644,26.2893,26.3561,9300.0
2012-05-25 10:20:00,31.6,31.61,31.59,31.6,11300.0,26.3728,26.3811,26.3644,26.3728,11300.0
2012-05-25 10:25:00,31.61,31.65,31.59,31.65,8700.0,26.3811,26.4145,26.3644,26.4145,8700.0
2012-05-25 10:30:00,31.64,31.67,31.64,31.66,15300.0,26.4061,26.4312,26.4061,26.4228,15300.0
2012-05-25 10:35:00,31.68,31.7,31.67,31.67,8300.0,26.4395,26.4562,26.4312,26.4312,8300.0
2012-05-25 10:40:00,31.68,31.68,31.61,31.62,20700.0,26.4395,26.4395,26.3811,26.3894,20700.0
2012-05-25 10:45:00,31.62,31.62,31.58,31.61,11200.0,26.3894,26.3894,26.3561,26.3811,11200.0
2012-05-25 10:50:00,31.61,31.62,31.58,31.58,8400.0,26.3811,26.3894,26.3561,26.3561,8400.0
2012-05-25 10:55:00,31.6,31.61,31.58,31.58,9500.0,26.3728,26.3811,26.3561,26.3561,9500.0
2012-05-25 11:00:00,31.58,31.63,31.58,31.6,9300.0,26.3561,26.3978,26.3561,26.3728,9300.0
2012-05-25 11:05:00,31.6,31.63,31.6,31.63,12500.0,26.3728,26.3978,26.3728,26.3978,12500.0
2012-05-25 11:10:00,31.64,31.64,31.62,31.63,6100.0,26.4061,26.4061,26.3894,26.3978,6100.0
2012-05-25 11:15:00,31.63,31.63,31.61,31.61,5000.0,26.3978,26.3978,26.3811,26.3811,5000.0
2012-05-25 11:20:00,31.63,31.65,31.63,31.65,5800.0,26.3978,26.4145,26.3978,26.4145,5800.0
2012-05-25 11:25:00,31.65,31.66,31.61,31.61,7200.0,26.4145,26.4228,26.3811,26.3811,7200.0
2012-05-25 11:30:00,31.62,31.62,31.57,31.62,15700.0,26.3894,26.3894,26.3477,26.3894,15700.0
2012-05-25 11:35:00,31.63,31.63,31.59,31.6,8100.0,26.3978,26.3978,26.3644,26.3728,8100.0
2012-05-25 11:40:00,31.61,31.64,31.61,31.63,7300.0,26.3811,26.4061,26.3811,26.3978,7300.0
2012-05-25 11:45:00,31.63,31.63,31.6,31.61,8500.0,26.3978,26.3978,26.3728,26.3811,8500.0
2012-05-25 11:50:00,31.61,31.66,31.61,31.63,15800.0,26.3811,26.4228,26.3811,26.3978,15800.0
2012-05-25 11:55:00,31.62,31.65,31.62,31.64,4400.0,26.3894,26.4145,26.3894,26.4061,4400.0
2012-05-25 12:00:00,31.65,31.67,31.63,31.65,10700.0,26.4145,26.4312,26.3978,26.4145,10700.0
2012-05-25 12:05:00,31.66,31.71,31.66,31.71,7200.0,26.4228,26.4646,26.4228,26.4646,7200.0
2012-05-25 12:10:00,31.7,31.71,31.68,31.69,6500.0,26.4562,26.4646,26.4395,26.4479,6500.0
2012-05-25 12:15:00,31.69,31.69,31.68,31.69,4200.0,26.4479,26.4479,26.4395,26.4479,4200.0
2012-05-25 12:20:00,31.69,31.72,31.69,31.69,7700.0,26.4479,26.4729,26.4479,26.4479,7700.0
2012-05-25 12:25:00,31.68,31.69,31.67,31.67,4100.0,26.4395,26.4479,26.4312,26.4312,4100.0
2012-05-25 12:30:00,31.67,31.67,31.64,31.65,8600.0,26.4312,26.4312,26.4061,26.4145,8600.0
2012-05-25 12:35:00,31.65,31.69,31.65,31.69,5300.0,26.4145,26.4479,26.4145,26.4479,5300.0
2012-05-25 12:40:00,31.69,31.7,31.66,31.67,5700.0,26.4479,26.4562,26.4228,26.4312,5700.0
2012-05-25 12:45:00,31.67,31.69,31.67,31.69,3100.0,26.4312,26.4479,26.4312,26.4479,3100.0
2012-05-25 12:50:00,31.69,31.72,31.69,31.7,9500.0,26.4479,26.4729,26.4479,26.4562,9500.0
2012-05-25 12:55:00,31.7,31.7,31.66,31.66,4500.0,26.4562,26.4562,26.4228,26.4228,4500.0
2012-05-25 13:00:00,31.66,31.67,31.64,31.65,3900.0,26.4228,26.4312,26.4061,26.4145,3900.0
2012-05-25 13:05:00,31.64,31.67,31.64,31.66,4400.0,26.4061,26.4312,26.4061,26.4228,4400.0
2012-05-25 13:10:00,31.67,31.67,31.67,31.67,1700.0,26.4312,26.4312,26.4312,26.4312,1700.0
2012-05-25 13:15:00,31.67,31.69,31.66,31.68,4400.0,26.4312,26.4479,26.4228,26.4395,4400.0
2012-05-25 13:20:00,31.68,31.71,31.68,31.71,7100.0,26.4395,26.4646,26.4395,26.4646,7100.0
2012-05-25 13:25:00,31.71,31.72,31.7,31.71,2300.0,26.4646,26.4729,26.4562,26.4646,2300.0
2012-05-25 13:30:00,31.71,31.71,31.69,31.7,5500.0,26.4646,26.4646,26.4479,26.4562,5500.0
2012-05-25 13:35:00,31.7,31.7,31.69,31.69,1700.0,26.4562,26.4562,26.4479,26.4479,1700.0
2012-05-25 13:40:00,31.7,31.71,31.7,31.71,3500.0,26.4562,26.4646,26.4562,26.4646,3500.0
2012-05-25 13:45:00,31.71,31.71,31.69,31.7,6400.0,26.4646,26.4646,26.4479,26.4562,6400.0
2012-05-25 13:50:00,31.7,31.71,31.68,31.69,4900.0,26.4562,26.4646,26.4395,26.4479,4900.0
2012-05-25 13:55:00,31.69,31.7,31.69,31.69,4800.0,26.4479,26.4562,26.4479,26.4479,4800.0
2012-05-25 14:00:00,31.7,31.71,31.7,31.71,2700.0,26.4562,26.4646,26.4562,26.4646,2700.0
2012-05-25 14:05:00,31.71,31.72,31.71,31.72,5100.0,26.4646,26.4729,26.4646,26.4729,5100.0
2012-05-25 14:10:00,31.72,31.72,31.71,31.72,2200.0,26.4729,26.4729,26.4646,26.4729,2200.0
2012-05-25 14:15:00,31.71,31.71,31.65,31.65,11900.0,26.4646,26.4646,26.4145,26.4145,11900.0
2012-05-25 14:20:00,31.64,31.64,31.6,31.61,10400.0,26.4061,26.4061,26.3728,26.3811,10400.0
2012-05-25 14:25:00,31.61,31.61,31.59,31.59,10500.0,26.3811,26.3811,26.3644,26.3644,10500.0
2012-05-25 14:30:00,31.6,31.6,31.59,31.6,2900.0,26.3728,26.3728,26.3644,26.3728,2900.0
2012-05-25 14:35:00,31.6,31.62,31.6,31.61,11800.0,26.3728,26.3894,26.3728,26.3811,11800.0
2012-05-25 14:40:00,31.6,31.62,31.6,31.61,4300.0,26.3728,26.3894,26.3728,26.3811,4300.0
2012-05-25 14:45:00,31.61,31.61,31.6,31.6,12300.0,26.3811,26.3811,26.3728,26.3728,12300.0
2012-05-25 14:50:00,31.6,31.61,31.6,31.6,9400.0,26.3728,26.3811,26.3728,26.3728,9400.0
2012-05-25 14:55:00,31.6,31.62,31.59,31.6,8500.0,26.3728,26.3894,26.3644,26.3728,8500.0
2012-05-25 15:00:00,31.6,31.63,31.6,31.61,9200.0,26.3728,26.3978,26.3728,26.3811,9200.0
2012-05-25 15:05:00,31.61,31.61,31.56,31.58,11300.0,26.3811,26.3811,26.3394,26.3561,11300.0
2012-05-25 15:10:00,31.58,31.6,31.54,31.54,13500.0,26.3561,26.3728,26.3227,26.3227,13500.0
2012-05-25 15:15:00,31.53,31.55,31.51,31.54,8200.0,26.3143,26.331,26.2976,26.3227,8200.0
2012-05-25 15:20:00,31.54,31.54,31.46,31.53,15900.0,26.3227,26.3227,26.2559,26.3143,15900.0
2012-05-25 15:25:00,31.53,31.58,31.51,31.54,22400.0,26.3143,26.3561,26.2976,26.3227,22400.0
2012-05-25 15:30:00,31.54,31.57,31.49,31.54,43100.0,26.3227,26.3477,26.2809,26.3227,43100.0
2012-05-25 15:35:00,31.54,31.57,31.53,31.57,13200.0,26.3227,26.3477,26.3143,26.3477,13200.0
2012-05-25 15:40:00,31.57,31.59,31.56,31.56,31000.0,26.3477,26.3644,26.3394,26.3394,31000.0
2012-05-25 15:45:00,31.56,31.58,31.56,31.58,17700.0,26.3394,26.3561,26.3394,26.3561,17700.0
2012-05-25 15:50:00,31.58,31.58,31.52,31.54,41000.0,26.3561,26.3561,26.306,26.3227,41000.0
2012-05-25 15:55:00,31.55,31.6,31.54,31.57,67900.0,26.331,26.3728,26.3227,26.3477,67900.0
2012-05-29 09:30:00,31.58,31.7,31.47,31.51,55100.0,26.3561,26.4562,26.2643,26.2976,55100.0
2012-05-29 09:35:00,31.47,31.5,31.44,31.49,11800.0,26.2643,26.2893,26.2392,26.2809,11800.0
2012-05-29 09:40:00,31.48,31.59,31.46,31.57,13100.0,26.2726,26.3644,26.2559,26.3477,13100.0
2012-05-29 09:45:00,31.56,31.63,31.56,31.56,18800.0,26.3394,26.3978,26.3394,26.3394,18800.0
2012-05-29 09:50:00,31.56,31.62,31.52,31.53,32700.0,26.3394,26.3894,26.306,26.3143,32700.0
2012-05-29 09:55:00,31.54,31.6,31.53,31.56,18700.0,26.3227,26.3728,26.3143,26.3394,18700.0
2012-05-29 10:00:00,31.55,31.6,31.49,31.59,40900.0,26.331,26.3728,26.2809,26.3644,40900.0
2012-05-29 10:05:00,31.59,31.63,31.55,31.57,13300.0,26.3644,26.3978,26.331,26.3477,13300.0
2012-05-29 10:10:00,31.57,31.68,31.57,31.64,16800.0,26.3477,26.4395,26.3477,26.4061,16800.0
2012-05-29 10:15:00,31.65,31.7,31.64,31.69,12000.0,26.4145,26.4562,26.4061,26.4479,12000.0
2012-05-29 10:20:00,31.68,31.72,31.68,31.68,7900.0,26.4395,26.4729,26.4395,26.4395,7900.0
2012-05-29 10:25:00,31.7,31.72,31.69,31.69,7000.0,26.4562,26.4729,26.4479,26.4479,7000.0
2012-05-29 10:30:00,31.69,31.78,31.69,31.76,6600.0,26.4479,26.523,26.4479,26.5063,6600.0
2012-05-29 10:35:00,31.75,31.77,31.72,31.73,7500.0,26.4979,26.5146,26.4729,26.4812,7500.0
2012-05-29 10:40:00,31.73,31.74,31.71,31.74,7600.0,26.4812,26.4896,26.4646,26.4896,7600.0
2012-05-29 10:45:00,31.72,31.78,31.72,31.74,7400.0,26.4729,26.523,26.4729,26.4896,7400.0
2012-05-29 10:50:00,31.74,31.76,31.71,31.73,16800.0,26.4896,26.5063,26.4646,26.4812,16800.0
2012-05-29 10:55:00,31.72,31.75,31.71,31.72,15800.0,26.4729,26.4979,26.4646,26.4729,15800.0
2012-05-29 11:00:00,31.72,31.72,31.69,31.7,7100.0,26.4729,26.4729,26.4479,26.4562,7100.0
2012-05-29 11:05:00,31.7,31.71,31.63,31.65,11600.0,26.4562,26.4646,26.3978,26.4145,11600.0
2012-05-29 11:10:00,31.65,31.66,31.62,31.63,9300.0,26.4145,26.4228,26.3894,26.3978,9300.0
2012-05-29 11:15:00,31.63,31.64,31.61,31.63,7600.0,26.3978,26.4061,26.3811,26.3978,7600.0
2012-05-29 11:20:00,31.63,31.63,31.59,31.6,7100.0,26.3978,26.3978,26.3644,26.3728,7100.0
2012-05-29 11:25:00,31.61,31.63,31.57,31.58,21200.0,26.3811,26.3978,26.3477,26.3561,21200.0
2012-05-29 11:30:00,31.58,31.59,31.57,31.58,8100.0,26.3561,26.3644,26.3477,26.3561,8100.0
2012-05-29 11:35:00,31.58,31.58,31.45,31.5,18500.0,26.3561,26.3561,26.2476,26.2893,18500.0
2012-05-29 11:40:00,31.49,31.51,31.46,31.48,6900.0,26.2809,26.2976,26.2559,26.2726,6900.0
2012-05-29 11:45:00,31.49,31.49,31.43,31.46,17200.0,26.2809,26.2809,26.2309,26.2559,17200.0
2012-05-29 11:50:00,31.47,31.51,31.47,31.5,7900.0,26.2643,26.2976,26.2643,26.2893,7900.0
2012-05-29 11:55:00,31.5,31.51,31.47,31.48,14200.0,26.2893,26.2976,26.2643,26.2726,14200.0
2012-05-29 12:00:00,31.46,31.48,31.4,31.41,10600.0,26.2559,26.2726,26.2058,26.2142,10600.0
2012-05-29 12:05:00,31.41,31.43,31.37,31.42,7600.0,26.2142,26.2309,26.1808,26.2225,7600.0
2012-05-29 12:10:00,31.43,31.43,31.34,31.34,10900.0,26.2309,26.2309,26.1558,26.1558,10900.0
2012-05-29 12:15:00,31.32,31.36,31.3,31.36,9400.0,26.1391,26.1725,26.1224,26.1725,9400.0
2012-05-29 12:20:00,31.35,31.36,31.29,31.3,23900.0,26.1641,26.1725,26.114,26.1224,23900.0
2012-05-29 12:25:00,31.31,31.33,31.28,31.3,28800.0,26.1307,26.1474,26.1057,26.1224,28800.0
2012-05-29 12:30:00,31.3,31.31,31.24,31.25,11600.0,26.1224,26.1307,26.0723,26.0806,11600.0
2012-05-29 12:35:00,31.27,31.32,31.26,31.28,4900.0,26.0973,26.1391,26.089,26.1057,4900.0
2012-05-29 12:40:00,31.29,31.35,31.29,31.34,4800.0,26.114,26.1641,26.114,26.1558,4800.0
2012-05-29 12:45:00,31.33,31.36,31.33,31.34,8200.0,26.1474,26.1725,26.1474,26.1558,8200.0
2012-05-29 12:50:00,31.34,31.4,31.33,31.4,6100.0,26.1558,26.2058,26.1474,26.2058,6100.0
2012-05-29 12:55:00,31.4,31.4,31.35,31.35,6500.0,26.2058,26.2058,26.1641,26.1641,6500.0
2012-05-29 13:00:00,31.36,31.38,31.34,31.36,11900.0,26.1725,26.1891,26.1558,26.1725,11900.0
2012-05-29 13:05:00,31.37,31.39,31.35,31.38,20000.0,26.1808,26.1975,26.1641,26.1891,20000.0
2012-05-29 13:10:00,31.38,31.39,31.37,31.37,11100.0,26.1891,26.1975,26.1808,26.1808,11100.0
2012-05-29 13:15:00,31.37,31.37,31.33,31.35,12900.0,26.1808,26.1808,26.1474,26.1641,12900.0
2012-05-29 13:20:00,31.36,31.36,31.34,31.35,6400.0,26.1725,26.1725,26.1558,26.1641,6400.0
2012-05-29 13:25:00,31.35,31.36,31.29,31.29,22500.0,26.1641,26.1725,26.114,26.114,22500.0
2012-05-29 13:30:00,31.29,31.31,31.25,31.25,19300.0,26.114,26.1307,26.0806,26.0806,19300.0
2012-05-29 13:35:00,31.26,31.27,31.25,31.27,9800.0,26.089,26.0973,26.0806,26.0973,9800.0
2012-05-29 13:40:00,31.25,31.29,31.25,31.28,9700.0,26.0806,26.114,26.0806,26.1057,9700.0
2012-05-29 13:45:00,31.29,31.32,31.28,31.29,10100.0,26.114,26.1391,26.1057,26.114,10100.0
2012-05-29 13:50:00,31.28,31.29,31.26,31.26,9000.0,26.1057,26.114,26.089,26.089,9000.0
2012-05-29 13:55:00,31.26,31.28,31.26,31.28,10500.0,26.089,26.1057,26.089,26.1057,10500.0
2012-05-29 14:00:00,31.28,31.3,31.27,31.28,10600.0,26.1057,26.1224,26.0973,26.1057,10600.0
2012-05-29 14:05:00,31.29,31.3,31.28,31.28,4000.0,26.114,26.1224,26.1057,26.1057,4000.0
2012-05-29 14:10:00,31.28,31.35,31.27,31.34,13800.0,26.1057,26.1641,26.0973,26.1558,13800.0
2012-05-29 14:15:00,31.33,31.34,31.28,31.31,17900.0,26.1474,26.1558,26.1057,26.1307,17900.0
2012-05-29 14:20:00,31.3,31.32,31.29,31.3,12300.0,26.1224,26.1391,26.114,26.1224,12300.0
2012-05-29 14:25:00,31.3,31.34,31.29,31.33,19500.0,26.1224,26.1558,26.114,26.1474,19500.0
2012-05-29 14:30:00,31.33,31.37,31.33,31.37,15400.0,26.1474,26.1808,26.1474,26.1808,15400.0
2012-05-29 14:35:00,31.37,31.41,31.37,31.41,40300.0,26.1808,26.2142,26.1808,26.2142,40300.0
2012-05-29 14:40:00,31.41,31.42,31.4,31.42,15800.0,26.2142,26.2225,26.2058,26.2225,15800.0
2012-05-29 14:45:00,31.41,31.44,31.41,31.44,22000.0,26.2142,26.2392,26.2142,26.2392,22000.0
2012-05-29 14:50:00,31.44,31.45,31.43,31.44,38400.0,26.2392,26.2476,26.2309,26.2392,38400.0
2012-05-29 14:55:00,31.44,31.46,31.43,31.43,10200.0,26.2392,26.2559,26.2309,26.2309,10200.0
2012-05-29 15:00:00,31.44,31.44,31.34,31.35,61900.0,26.2392,26.2392,26.1558,26.1641,61900.0
2012-05-29 15:05:00,31.35,31.36,31.33,31.36,33200.0,26.1641,26.1725,26.1474,26.1725,33200.0
2012-05-29 15:10:00,31.36,31.38,31.35,31.36,31200.0,26.1725,26.1891,26.1641,26.1725,31200.0
2012-05-29 15:15:00,31.37,31.39,31.36,31.37,22600.0,26.1808,26.1975,26.1725,26.1808,22600.0
2012-05-29 15:20:00,31.37,31.37,31.34,31.34,15300.0,26.1808,26.1808,26.1558,26.1558,15300.0
2012-05-29 15:25:00,31.34,31.38,31.34,31.38,17700.0,26.1558,26.1891,26.1558,26.1891,17700.0
2012-05-29 15:30:00,31.37,31.39,31.34,31.37,35700.0,26.1808,26.1975,26.1558,26.1808,35700.0
2012-05-29 15:35:00,31.38,31.4,31.37,31.39,59700.0,26.1891,26.2058,26.1808,26.1975,59700.0
2012-05-29 15:40:00,31.4,31.4,31.35,31.39,100000.0,26.2058,26.2058,26.1641,26.1975,100000.0
2012-05-29 15:45:00,31.38,31.4,31.35,31.39,89600.0,26.1891,26.2058,26.1641,26.1975,89600.0
2012-05-29 15:50:00,31.39,31.41,31.37,31.41,43000.0,26.1975,26.2142,26.1808,26.2142,43000.0
2012-05-29 15:55:00,31.4,31.41,31.38,31.39,47400.0,26.2058,26.2142,26.1891,26.1975,47400.0
2012-05-30 09:30:00,31.07,31.07,30.79,30.88,45300.0,25.9304,25.9304,25.6967,25.7719,45300.0
2012-05-30 09:35:00,30.88,30.99,30.87,30.91,30800.0,25.7719,25.8637,25.7635,25.7969,30800.0
2012-05-30 09:40:00,30.91,30.93,30.8,30.92,31500.0,25.7969,25.8136,25.7051,25.8052,31500.0
2012-05-30 09:45:00,30.93,31.0,30.92,30.98,36400.0,25.8136,25.872,25.8052,25.8553,36400.0
2012-05-30 09:50:00,30.98,31.01,30.92,31.0,17600.0,25.8553,25.8803,25.8052,25.872,17600.0
2012-05-30 09:55:00,31.01,31.01,30.95,30.95,18000.0,25.8803,25.8803,25.8303,25.8303,18000.0
2012-05-30 10:00:00,30.96,30.96,30.89,30.93,30200.0,25.8386,25.8386,25.7802,25.8136,30200.0
2012-05-30 10:05:00,30.93,30.99,30.92,30.99,18000.0,25.8136,25.8637,25.8052,25.8637,18000.0
2012-05-30 10:10:00,30.99,31.01,30.96,31.0,20700.0,25.8637,25.8803,25.8386,25.872,20700.0
2012-05-30 10:15:00,30.98,31.05,30.94,30.95,12800.0,25.8553,25.9137,25.8219,25.8303,12800.0
2012-05-30 10:20:00,30.95,31.03,30.95,31.03,11700.0,25.8303,25.897,25.8303,25.897,11700.0
2012-05-30 10:25:00,31.02,31.05,31.01,31.04,11500.0,25.8887,25.9137,25.8803,25.9054,11500.0
2012-05-30 10:30:00,31.04,31.05,31.02,31.03,7100.0,25.9054,25.9137,25.8887,25.897,7100.0
2012-05-30 10:35:00,31.03,31.03,31.0,31.01,10900.0,25.897,25.897,25.872,25.8803,10900.0
2012-05-30 10:40:00,31.02,31.03,30.99,31.02,17000.0,25.8887,25.897,25.8637,25.8887,17000.0
2012-05-30 10:45:00,31.02,31.05,31.02,31.05,18600.0,25.8887,25.9137,25.8887,25.9137,18600.0
2012-05-30 10:50:00,31.05,31.06,31.03,31.03,9000.0,25.9137,25.9221,25.897,25.897,9000.0
2012-05-30 10:55:00,31.03,31.03,31.0,31.02,11000.0,25.897,25.897,25.872,25.8887,11000.0
2012-05-30 11:00:00,31.01,31.02,30.99,31.01,7600.0,25.8803,25.8887,25.8637,25.8803,7600.0
2012-05-30 11:05:00,31.0,31.05,31.0,31.03,11500.0,25.872,25.9137,25.872,25.897,11500.0
2012-05-30 11:10:00,31.03,31.05,31.03,31.03,6000.0,25.897,25.9137,25.897,25.897,6000.0
2012-05-30 11:15:00,31.03,31.03,31.01,31.01,4800.0,25.897,25.897,25.8803,25.8803,4800.0
2012-05-30 11:20:00,31.02,31.02,30.99,31.01,7600.0,25.8887,25.8887,25.8637,25.8803,7600.0
2012-05-30 11:25:00,31.02,31.04,31.0,31.03,5600.0,25.8887,25.9054,25.872,25.897,5600.0
2012-05-30 11:30:00,31.03,31.04,30.95,30.97,22300.0,25.897,25.9054,25.8303,25.847,22300.0
2012-05-30 11:35:00,30.97,31.01,30.96,31.01,35800.0,25.847,25.8803,25.8386,25.8803,35800.0
2012-05-30 11:40:00,30.99,30.99,30.96,30.99,14300.0,25.8637,25.8637,25.8386,25.8637,14300.0
2012-05-30 11:45:00,30.98,31.0,30.97,30.98,6700.0,25.8553,25.872,25.847,25.8553,6700.0
2012-05-30 11:50:00,30.98,31.03,30.98,31.02,10700.0,25.8553,25.897,25.8553,25.8887,10700.0
2012-05-30 11:55:00,31.01,31.02,31.01,31.02,8500.0,25.8803,25.8887,25.8803,25.8887,8500.0
2012-05-30 12:00:00,31.0,31.02,30.92,30.93,25700.0,25.872,25.8887,25.8052,25.8136,25700.0
2012-05-30 12:05:00,30.93,31.05,30.93,31.05,14000.0,25.8136,25.9137,25.8136,25.9137,14000.0
2012-05-30 12:10:00,31.06,31.08,31.04,31.07,5400.0,25.9221,25.9388,25.9054,25.9304,5400.0
2012-05-30 12:15:00,31.07,31.08,31.02,31.05,9500.0,25.9304,25.9388,25.8887,25.9137,9500.0
2012-05-30 12:20:00,31.05,31.05,31.02,31.02,4700.0,25.9137,25.9137,25.8887,25.8887,4700.0
2012-05-30 12:25:00,31.03,31.03,30.98,30.99,8300.0,25.897,25.897,25.8553,25.8637,8300.0
2012-05-30 12:30:00,31.0,31.01,30.99,30.99,30100.0,25.872,25.8803,25.8637,25.8637,30100.0
2012-05-30 12:35:00,31.0,31.0,30.95,30.98,16200.0,25.872,25.872,25.8303,25.8553,16200.0
2012-05-30 12:40:00,30.96,30.99,30.95,30.98,5800.0,25.8386,25.8637,25.8303,25.8553,5800.0
2012-05-30 12:45:00,30.99,31.01,30.98,31.0,17100.0,25.8637,25.8803,25.8553,25.872,17100.0
2012-05-30 12:50:00,31.0,31.02,31.0,31.02,3600.0,25.872,25.8887,25.872,25.8887,3600.0
2012-05-30 12:55:00,31.02,31.03,30.99,31.01,7100.0,25.8887,25.897,25.8637,25.8803,7100.0
2012-05-30 13:00:00,31.02,31.03,31.01,31.02,12000.0,25.8887,25.897,25.8803,25.8887,12000.0
2012-05-30 13:05:00,31.03,31.05,31.03,31.04,10100.0,25.897,25.9137,25.897,25.9054,10100.0
2012-05-30 13:10:00,31.04,31.06,31.03,31.04,4200.0,25.9054,25.9221,25.897,25.9054,4200.0
2012-05-30 13:15:00,31.03,31.07,31.0,31.05,8800.0,25.897,25.9304,25.872,25.9137,8800.0
2012-05-30 13:20:00,31.05,31.07,31.01,31.06,24500.0,25.9137,25.9304,25.8803,25.9221,24500.0
2012-05-30 13:25:00,31.05,31.06,31.04,31.06,2500.0,25.9137,25.9221,25.9054,25.9221,2500.0
2012-05-30 13:30:00,31.06,31.13,31.05,31.12,8100.0,25.9221,25.9805,25.9137,25.9722,8100.0
2012-05-30 13:35:00,31.1,31.12,31.09,31.11,3000.0,25.9555,25.9722,25.9471,25.9638,3000.0
2012-05-30 13:40:00,31.11,31.12,31.08,31.11,7100.0,25.9638,25.9722,25.9388,25.9638,7100.0
2012-05-30 13:45:00,31.11,31.12,31.08,31.1,5500.0,25.9638,25.9722,25.9388,25.9555,5500.0
2012-05-30 13:50:00,31.11,31.12,31.09,31.11,8400.0,25.9638,25.9722,25.9471,25.9638,8400.0
2012-05-30 13:55:00,31.11,31.11,31.06,31.09,6200.0,25.9638,25.9638,25.9221,25.9471,6200.0
2012-05-30 14:00:00,31.09,31.13,31.08,31.12,5400.0,25.9471,25.9805,25.9388,25.9722,5400.0
2012-05-30 14:05:00,31.12,31.12,31.11,31.12,2900.0,25.9722,25.9722,25.9638,25.9722,2900.0
2012-05-30 14:10:00,31.11,31.12,31.06,31.07,16000.0,25.9638,25.9722,25.9221,25.9304,16000.0
2012-05-30 14:15:00,31.06,31.09,31.04,31.09,8900.0,25.9221,25.9471,25.9054,25.9471,8900.0
2012-05-30 14:20:00,31.1,31.1,31.08,31.09,8100.0,25.9555,25.9555,25.9388,25.9471,8100.0
2012-05-30 14:25:00,31.08,31.11,31.08,31.09,23900.0,25.9388,25.9638,25.9388,25.9471,23900.0
2012-05-30 14:30:00,31.1,31.12,31.08,31.12,11300.0,25.9555,25.9722,25.9388,25.9722,11300.0
2012-05-30 14:35:00,31.12,31.12,31.04,31.06,18400.0,25.9722,25.9722,25.9054,25.9221,18400.0
2012-05-30 14:40:00,31.06,31.07,31.04,31.07,4100.0,25.9221,25.9304,25.9054,25.9304,4100.0
2012-05-30 14:45:00,31.07,31.1,31.06,31.06,8900.0,25.9304,25.9555,25.9221,25.9221,8900.0
2012-05-30 14:50:00,31.06,31.07,31.06,31.07,17400.0,25.9221,25.9304,25.9221,25.9304,17400.0
2012-05-30 14:55:00,31.08,31.13,31.07,31.12,11400.0,25.9388,25.9805,25.9304,25.9722,11400.0
2012-05-30 15:00:00,31.13,31.15,31.12,31.13,14200.0,25.9805,25.9972,25.9722,25.9805,14200.0
2012-05-30 15:05:00,31.13,31.16,31.13,31.16,16200.0,25.9805,26.0055,25.9805,26.0055,16200.0
2012-05-30 15:10:00,31.15,31.16,31.05,31.08,22300.0,25.9972,26.0055,25.9137,25.9388,22300.0
2012-05-30 15:15:00,31.08,31.09,31.04,31.09,18700.0,25.9388,25.9471,25.9054,25.9471,18700.0
2012-05-30 15:20:00,31.09,31.11,31.05,31.11,20700.0,25.9471,25.9638,25.9137,25.9638,20700.0
2012-05-30 15:25:00,31.12,31.14,31.09,31.12,19400.0,25.9722,25.9888,25.9471,25.9722,19400.0
2012-05-30 15:30:00,31.12,31.14,31.09,31.13,18500.0,25.9722,25.9888,25.9471,25.9805,18500.0
2012-05-30 15:35:00,31.13,31.16,31.1,31.16,18100.0,25.9805,26.0055,25.9555,26.0055,18100.0
2012-05-30 15:40:00,31.17,31.17,31.08,31.1,42800.0,26.0139,26.0139,25.9388,25.9555,42800.0
2012-05-30 15:45:00,31.1,31.19,31.1,31.14,35700.0,25.9555,26.0306,25.9555,25.9888,35700.0
2012-05-30 15:50:00,31.15,31.18,31.1,31.11,38700.0,25.9972,26.0222,25.9555,25.9638,38700.0
2012-05-30 15:55:00,31.11,31.14,31.09,31.14,38100.0,25.9638,25.9888,25.9471,25.9888,38100.0
2012-05-31 09:30:00,31.0,31.0,30.81,30.84,37800.0,25.872,25.872,25.7134,25.7385,37800.0
2012-05-31 09:35:00,30.84,30.87,30.71,30.73,12600.0,25.7385,25.7635,25.63,25.6467,12600.0
2012-05-31 09:40:00,30.73,30.79,30.71,30.73,13200.0,25.6467,25.6967,25.63,25.6467,13200.0
2012-05-31 09:45:00,30.73,30.79,30.73,30.73,9700.0,25.6467,25.6967,25.6467,25.6467,9700.0
2012-05-31 09:50:00,30.69,30.74,30.67,30.74,5400.0,25.6133,25.655,25.5966,25.655,5400.0
2012-05-31 09:55:00,30.74,30.75,30.69,30.72,9000.0,25.655,25.6634,25.6133,25.6383,9000.0
2012-05-31 10:00:00,30.71,30.78,30.71,30.74,11000.0,25.63,25.6884,25.63,25.655,11000.0
2012-05-31 10:05:00,30.74,30.75,30.7,30.74,15200.0,25.655,25.6634,25.6216,25.655,15200.0
2012-05-31 10:10:00,30.74,30.76,30.73,30.75,7400.0,25.655,25.6717,25.6467,25.6634,7400.0
2012-05-31 10:15:00,30.75,30.76,30.75,30.75,3400.0,25.6634,25.6717,25.6634,25.6634,3400.0
2012-05-31 10:20:00,30.75,30.79,30.75,30.76,5900.0,25.6634,25.6967,25.6634,25.6717,5900.0
2012-05-31 10:25:00,30.75,30.78,30.74,30.76,6500.0,25.6634,25.6884,25.655,25.6717,6500.0
2012-05-31 10:30:00,30.76,30.77,30.72,30.73,5700.0,25.6717,25.68,25.6383,25.6467,5700.0
2012-05-31 10:35:00,30.74,30.77,30.74,30.74,3500.0,25.655,25.68,25.655,25.655,3500.0
2012-05-31 10:40:00,30.74,30.74,30.7,30.7,3300.0,25.655,25.655,25.6216,25.6216,3300.0
2012-05-31 10:45:00,30.7,30.73,30.64,30.66,6100.0,25.6216,25.6467,25.5716,25.5882,6100.0
2012-05-31 10:50:00,30.66,30.66,30.64,30.64,3600.0,25.5882,25.5882,25.5716,25.5716,3600.0
2012-05-31 10:55:00,30.64,30.68,30.63,30.68,1700.0,25.5716,25.6049,25.5632,25.6049,1700.0
2012-05-31 11:00:00,30.7,30.7,30.62,30.65,6100.0,25.6216,25.6216,25.5549,25.5799,6100.0
2012-05-31 11:05:00,30.63,30.68,30.63,30.67,10700.0,25.5632,25.6049,25.5632,25.5966,10700.0
2012-05-31 11:10:00,30.65,30.67,30.64,30.66,10200.0,25.5799,25.5966,25.5716,25.5882,10200.0
2012-05-31 11:15:00,30.66,30.68,30.61,30.63,10200.0,25.5882,25.6049,25.5465,25.5632,10200.0
2012-05-31 11:20:00,30.64,30.64,30.6,30.63,4500.0,25.5716,25.5716,25.5382,25.5632,4500.0
2012-05-31 11:25:00,30.64,30.68,30.64,30.68,1700.0,25.5716,25.6049,25.5716,25.6049,1700.0
2012-05-31 11:30:00,30.69,30.76,30.69,30.76,11300.0,25.6133,25.6717,25.6133,25.6717,11300.0
2012-05-31 11:35:00,30.77,30.77,30.73,30.73,6700.0,25.68,25.68,25.6467,25.6467,6700.0
2012-05-31 11:40:00,30.72,30.72,30.69,30.7,4600.0,25.6383,25.6383,25.6133,25.6216,4600.0
2012-05-31 11:45:00,30.7,30.7,30.68,30.68,9100.0,25.6216,25.6216,25.6049,25.6049,9100.0
2012-05-31 11:50:00,30.68,30.69,30.67,30.69,4900.0,25.6049,25.6133,25.5966,25.6133,4900.0
2012-05-31 11:55:00,30.69,30.7,30.69,30.69,4400.0,25.6133,25.6216,25.6133,25.6133,4400.0
2012-05-31 12:00:00,30.69,30.7,30.67,30.7,6100.0,25.6133,25.6216,25.5966,25.6216,6100.0
2012-05-31 12:05:00,30.71,30.76,30.71,30.76,3700.0,25.63,25.6717,25.63,25.6717,3700.0
2012-05-31 12:10:00,30.76,30.79,30.74,30.79,8900.0,25.6717,25.6967,25.655,25.6967,8900.0
2012-05-31 12:15:00,30.79,30.79,30.76,30.78,8300.0,25.6967,25.6967,25.6717,25.6884,8300.0
2012-05-31 12:20:00,30.78,30.82,30.78,30.82,17900.0,25.6884,25.7218,25.6884,25.7218,17900.0
2012-05-31 12:25:00,30.82,30.85,30.82,30.84,10500.0,25.7218,25.7468,25.7218,25.7385,10500.0
2012-05-31 12:30:00,30.84,30.85,30.81,30.81,7000.0,25.7385,25.7468,25.7134,25.7134,7000.0
2012-05-31 12:35:00,30.81,30.83,30.77,30.79,7100.0,25.7134,25.7301,25.68,25.6967,7100.0
2012-05-31 12:40:00,30.79,30.82,30.78,30.82,6200.0,25.6967,25.7218,25.6884,25.7218,6200.0
2012-05-31 12:45:00,30.81,30.82,30.78,30.82,9200.0,25.7134,25.7218,25.6884,25.7218,9200.0
2012-05-31 12:50:00,30.83,30.86,30.83,30.83,5100.0,25.7301,25.7552,25.7301,25.7301,5100.0
2012-05-31 12:55:00,30.83,30.83,30.8,30.8,6400.0,25.7301,25.7301,25.7051,25.7051,6400.0
2012-05-31 13:00:00,30.8,30.9,30.8,30.86,13000.0,25.7051,25.7885,25.7051,25.7552,13000.0
2012-05-31 13:05:00,30.85,30.9,30.84,30.84,8400.0,25.7468,25.7885,25.7385,25.7385,8400.0
2012-05-31 13:10:00,30.84,30.86,30.82,30.86,9900.0,25.7385,25.7552,25.7218,25.7552,9900.0
2012-05-31 13:15:00,30.88,30.89,30.87,30.89,7000.0,25.7719,25.7802,25.7635,25.7802,7000.0
2012-05-31 13:20:00,30.89,30.91,30.85,30.85,9500.0,25.7802,25.7969,25.7468,25.7468,9500.0
2012-05-31 13:25:00,30.84,30.84,30.8,30.82,8100.0,25.7385,25.7385,25.7051,25.7218,8100.0
2012-05-31 13:30:00,30.82,30.88,30.82,30.88,6600.0,25.7218,25.7719,25.7218,25.7719,6600.0
2012-05-31 13:35:00,30.86,30.87,30.8,30.82,8500.0,25.7552,25.7635,25.7051,25.7218,8500.0
2012-05-31 13:40:00,30.82,30.83,30.81,30.83,9400.0,25.7218,25.7301,25.7134,25.7301,9400.0
2012-05-31 13:45:00,30.84,30.84,30.82,30.82,3700.0,25.7385,25.7385,25.7218,25.7218,3700.0
2012-05-31 13:50:00,30.81,30.82,30.78,30.79,5500.0,25.7134,25.7218,25.6884,25.6967,5500.0
2012-05-31 13:55:00,30.78,30.8,30.78,30.79,4300.0,25.6884,25.7051,25.6884,25.6967,4300.0
2012-05-31 14:00:00,30.79,30.85,30.78,30.85,11200.0,25.6967,25.7468,25.6884,25.7468,11200.0
2012-05-31 14:05:00,30.86,30.87,30.83,30.85,5000.0,25.7552,25.7635,25.7301,25.7468,5000.0
2012-05-31 14:10:00,30.86,30.89,30.85,30.87,4900.0,25.7552,25.7802,25.7468,25.7635,4900.0
2012-05-31 14:15:00,30.85,30.86,30.83,30.85,7600.0,25.7468,25.7552,25.7301,25.7468,7600.0
2012-05-31 14:20:00,30.83,30.83,30.77,30.77,6300.0,25.7301,25.7301,25.68,25.68,6300.0
2012-05-31 14:25:00,30.78,30.84,30.78,30.8,9300.0,25.6884,25.7385,25.6884,25.7051,9300.0
2012-05-31 14:30:00,30.8,30.86,30.79,30.86,15800.0,25.7051,25.7552,25.6967,25.7552,15800.0
2012-05-31 14:35:00,30.85,30.88,30.85,30.86,10200.0,25.7468,25.7719,25.7468,25.7552,10200.0
2012-05-31 14:40:00,30.86,30.88,30.83,30.88,7800.0,25.7552,25.7719,25.7301,25.7719,7800.0
2012-05-31 14:45:00,30.88,30.89,30.88,30.89,2700.0,25.7719,25.7802,25.7719,25.7802,2700.0
2012-05-31 14:50:00,30.89,30.89,30.82,30.84,14100.0,25.7802,25.7802,25.7218,25.7385,14100.0
2012-05-31 14:55:00,30.85,30.89,30.83,30.88,7900.0,25.7468,25.7802,25.7301,25.7719,7900.0
2012-05-31 15:00:00,30.87,30.87,30.84,30.85,10900.0,25.7635,25.7635,25.7385,25.7468,10900.0
2012-05-31 15:05:00,30.86,30.88,30.86,30.87,5600.0,25.7552,25.7719,25.7552,25.7635,5600.0
2012-05-31 15:10:00,30.88,30.92,30.88,30.91,19900.0,25.7719,25.8052,25.7719,25.7969,19900.0
2012-05-31 15:15:00,30.91,30.93,30.91,30.92,3300.0,25.7969,25.8136,25.7969,25.8052,3300.0
2012-05-31 15:20:00,30.92,31.0,30.92,30.96,41200.0,25.8052,25.872,25.8052,25.8386,41200.0
2012-05-31 15:25:00,30.95,31.04,30.94,31.03,37500.0,25.8303,25.9054,25.8219,25.897,37500.0
2012-05-31 15:30:00,31.03,31.07,31.02,31.07,24200.0,25.897,25.9304,25.8887,25.9304,24200.0
2012-05-31 15:35:00,31.07,31.15,31.07,31.13,30500.0,25.9304,25.9972,25.9304,25.9805,30500.0
2012-05-31 15:40:00,31.12,31.13,31.11,31.12,19700.0,25.9722,25.9805,25.9638,25.9722,19700.0
2012-05-31 15:45:00,31.11,31.12,30.98,30.98,35900.0,25.9638,25.9722,25.8553,25.8553,35900.0
2012-05-31 15:50:00,30.98,31.01,30.93,30.97,29100.0,25.8553,25.8803,25.8136,25.847,29100.0
2012-05-31 15:55:00,30.96,31.01,30.94,30.96,57700.0,25.8386,25.8803,25.8219,25.8386,57700.0
2012-06-01 09:30:00,30.44,30.5,30.24,30.41,19500.0,25.4046,25.4547,25.2377,25.3796,19500.0
2012-06-01 09:35:00,30.46,30.59,30.45,30.55,23200.0,25.4213,25.5298,25.413,25.4964,23200.0
2012-06-01 09:40:00,30.54,30.65,30.54,30.61,7100.0,25.4881,25.5799,25.4881,25.5465,7100.0
2012-06-01 09:45:00,30.62,30.65,30.57,30.65,21700.0,25.5549,25.5799,25.5131,25.5799,21700.0
2012-06-01 09:50:00,30.66,30.78,30.65,30.76,29600.0,25.5882,25.6884,25.5799,25.6717,29600.0
2012-06-01 09:55:00,30.76,30.76,30.65,30.71,12300.0,25.6717,25.6717,25.5799,25.63,12300.0
2012-06-01 10:00:00,30.74,30.89,30.72,30.8,29300.0,25.655,25.7802,25.6383,25.7051,29300.0
2012-06-01 10:05:00,30.79,30.81,30.69,30.75,14600.0,25.6967,25.7134,25.6133,25.6634,14600.0
2012-06-01 10:10:00,30.77,30.8,30.68,30.69,25500.0,25.68,25.7051,25.6049,25.6133,25500.0
2012-06-01 10:15:00,30.68,30.69,30.64,30.66,14500.0,25.6049,25.6133,25.5716,25.5882,14500.0
2012-06-01 10:20:00,30.65,30.67,30.62,30.66,17000.0,25.5799,25.5966,25.5549,25.5882,17000.0
2012-06-01 10:25:00,30.66,30.66,30.65,30.65,10600.0,25.5882,25.5882,25.5799,25.5799,10600.0
2012-06-01 10:30:00,30.65,30.69,30.63,30.68,16400.0,25.5799,25.6133,25.5632,25.6049,16400.0
2012-06-01 10:35:00,30.67,30.7,30.66,30.7,6900.0,25.5966,25.6216,25.5882,25.6216,6900.0
2012-06-01 10:40:00,30.69,30.73,30.67,30.73,10300.0,25.6133,25.6467,25.5966,25.6467,10300.0
2012-06-01 10:45:00,30.73,30.73,30.69,30.72,8700.0,25.6467,25.6467,25.6133,25.6383,8700.0
2012-06-01 10:50:00,30.73,30.74,30.71,30.73,11800.0,25.6467,25.655,25.63,25.6467,11800.0
2012-06-01 10:55:00,30.73,30.75,30.7,30.71,20600.0,25.6467,25.6634,25.6216,25.63,20600.0
2012-06-01 11:00:00,30.7,30.71,30.64,30.67,6800.0,25.6216,25.63,25.5716,25.5966,6800.0
2012-06-01 11:05:00,30.67,30.67,30.61,30.61,14800.0,25.5966,25.5966,25.5465,25.5465,14800.0
2012-06-01 11:10:00,30.61,30.62,30.55,30.58,17000.0,25.5465,25.5549,25.4964,25.5215,17000.0
2012-06-01 11:15:00,30.56,30.59,30.55,30.58,16100.0,25.5048,25.5298,25.4964,25.5215,16100.0
2012-06-01 11:20:00,30.57,30.62,30.55,30.62,9100.0,25.5131,25.5549,25.4964,25.5549,9100.0
2012-06-01 11:25:00,30.62,30.62,30.57,30.57,15500.0,25.5549,25.5549,25.5131,25.5131,15500.0
2012-06-01 11:30:00,30.58,30.58,30.55,30.57,13600.0,25.5215,25.5215,25.4964,25.5131,13600.0
2012-06-01 11:35:00,30.56,30.64,30.53,30.53,23200.0,25.5048,25.5716,25.4797,25.4797,23200.0
2012-06-01 11:40:00,30.52,30.56,30.5,30.55,31900.0,25.4714,25.5048,25.4547,25.4964,31900.0
2012-06-01 11:45:00,30.55,30.57,30.54,30.55,19100.0,25.4964,25.5131,25.4881,25.4964,19100.0
2012-06-01 11:50:00,30.55,30.58,30.55,30.56,12000.0,25.4964,25.5215,25.4964,25.5048,12000.0
2012-06-01 11:55:00,30.57,30.61,30.57,30.59,9200.0,25.5131,25.5465,25.5131,25.5298,9200.0
2012-06-01 12:00:00,30.59,30.6,30.55,30.59,5900.0,25.5298,25.5382,25.4964,25.5298,5900.0
2012-06-01 12:05:00,30.59,30.65,30.59,30.64,9000.0,25.5298,25.5799,25.5298,25.5716,9000.0
2012-06-01 12:10:00,30.64,30.71,30.64,30.7,5700.0,25.5716,25.63,25.5716,25.6216,5700.0
2012-06-01 12:15:00,30.71,30.75,30.69,30.69,11700.0,25.63,25.6634,25.6133,25.6133,11700.0
2012-06-01 12:20:00,30.69,30.7,30.65,30.7,6000.0,25.6133,25.6216,25.5799,25.6216,6000.0
2012-06-01 12:25:00,30.69,30.7,30.58,30.61,9600.0,25.6133,25.6216,25.5215,25.5465,9600.0
2012-06-01 12:30:00,30.62,30.63,30.59,30.61,12200.0,25.5549,25.5632,25.5298,25.5465,12200.0
2012-06-01 12:35:00,30.61,30.62,30.59,30.6,8200.0,25.5465,25.5549,25.5298,25.5382,8200.0
2012-06-01 12:40:00,30.6,30.66,30.6,30.63,8300.0,25.5382,25.5882,25.5382,25.5632,8300.0
2012-06-01 12:45:00,30.64,30.66,30.6,30.61,14300.0,25.5716,25.5882,25.5382,25.5465,14300.0
2012-06-01 12:50:00,30.61,30.65,30.61,30.65,6200.0,25.5465,25.5799,25.5465,25.5799,6200.0
2012-06-01 12:55:00,30.65,30.65,30.62,30.63,10500.0,25.5799,25.5799,25.5549,25.5632,10500.0
2012-06-01 13:00:00,30.62,30.64,30.6,30.64,10600.0,25.5549,25.5716,25.5382,25.5716,10600.0
2012-06-01 13:05:00,30.64,30.64,30.57,30.58,8400.0,25.5716,25.5716,25.5131,25.5215,8400.0
2012-06-01 13:10:00,30.57,30.62,30.56,30.61,13300.0,25.5131,25.5549,25.5048,25.5465,13300.0
2012-06-01 13:15:00,30.61,30.64,30.6,30.64,8200.0,25.5465,25.5716,25.5382,25.5716,8200.0
2012-06-01 13:20:00,30.64,30.66,30.63,30.66,19000.0,25.5716,25.5882,25.5632,25.5882,19000.0
2012-06-01 13:25:00,30.65,30.69,30.65,30.65,8900.0,25.5799,25.6133,25.5799,25.5799,8900.0
2012-06-01 13:30:00,30.65,30.67,30.62,30.62,42000.0,25.5799,25.5966,25.5549,25.5549,42000.0
2012-06-01 13:35:00,30.63,30.63,30.58,30.58,7800.0,25.5632,25.5632,25.5215,25.5215,7800.0
2012-06-01 13:40:00,30.58,30.62,30.56,30.59,23800.0,25.5215,25.5549,25.5048,25.5298,23800.0
2012-06-01 13:45:00,30.61,30.61,30.57,30.58,10100.0,25.5465,25.5465,25.5131,25.5215,10100.0
2012-06-01 13:50:00,30.57,30.59,30.56,30.58,15300.0,25.5131,25.5298,25.5048,25.5215,15300.0
2012-06-01 13:55:00,30.57,30.58,30.55,30.57,10000.0,25.5131,25.5215,25.4964,25.5131,10000.0
2012-06-01 14:00:00,30.57,30.57,30.49,30.5,19000.0,25.5131,25.5131,25.4464,25.4547,19000.0
2012-06-01 14:05:00,30.5,30.52,30.48,30.51,14400.0,25.4547,25.4714,25.438,25.4631,14400.0
2012-06-01 14:10:00,30.5,30.51,30.49,30.5,7900.0,25.4547,25.4631,25.4464,25.4547,7900.0
2012-06-01 14:15:00,30.5,30.53,30.5,30.52,6300.0,25.4547,25.4797,25.4547,25.4714,6300.0
2012-06-01 14:20:00,30.53,30.57,30.51,30.56,15400.0,25.4797,25.5131,25.4631,25.5048,15400.0
2012-06-01 14:25:00,30.57,30.59,30.55,30.55,23000.0,25.5131,25.5298,25.4964,25.4964,23000.0
2012-06-01 14:30:00,30.55,30.64,30.55,30.64,11300.0,25.4964,25.5716,25.4964,25.5716,11300.0
2012-06-01 14:35:00,30.64,30.65,30.57,30.61,76000.0,25.5716,25.5799,25.5131,25.5465,76000.0
2012-06-01 14:40:00,30.63,30.64,30.58,30.62,17800.0,25.5632,25.5716,25.5215,25.5549,17800.0
2012-06-01 14:45:00,30.61,30.65,30.59,30.63,6000.0,25.5465,25.5799,25.5298,25.5632,6000.0
2012-06-01 14:50:00,30.64,30.64,30.56,30.58,17000.0,25.5716,25.5716,25.5048,25.5215,17000.0
2012-06-01 14:55:00,30.58,30.58,30.53,30.54,11200.0,25.5215,25.5215,25.4797,25.4881,11200.0
2012-06-01 15:00:00,30.53,30.55,30.52,30.55,7100.0,25.4797,25.4964,25.4714,25.4964,7100.0
2012-06-01 15:05:00,30.55,30.57,30.54,30.57,8600.0,25.4964,25.5131,25.4881,25.5131,8600.0
2012-06-01 15:10:00,30.56,30.61,30.52,30.52,17900.0,25.5048,25.5465,25.4714,25.4714,17900.0
2012-06-01 15:15:00,30.54,30.55,30.52,30.53,13500.0,25.4881,25.4964,25.4714,25.4797,13500.0
2012-06-01 15:20:00,30.53,30.54,30.52,30.52,13700.0,25.4797,25.4881,25.4714,25.4714,13700.0
2012-06-01 15:25:00,30.52,30.6,30.52,30.56,20500.0,25.4714,25.5382,25.4714,25.5048,20500.0
2012-06-01 15:30:00,30.56,30.59,30.53,30.58,42400.0,25.5048,25.5298,25.4797,25.5215,42400.0
2012-06-01 15:35:00,30.58,30.58,30.53,30.55,28000.0,25.5215,25.5215,25.4797,25.4964,28000.0
2012-06-01 15:40:00,30.53,30.59,30.51,30.53,32100.0,25.4797,25.5298,25.4631,25.4797,32100.0
2012-06-01 15:45:00,30.53,30.61,30.52,30.53,42400.0,25.4797,25.5465,25.4714,25.4797,42400.0
2012-06-01 15:50:00,30.53,30.55,30.53,30.54,40500.0,25.4797,25.4964,25.4797,25.4881,40500.0
2012-06-01 15:55:00,30.54,30.57,30.54,30.56,53600.0,25.4881,25.5131,25.4881,25.5048,53600.0
2012-06-04 09:30:00,30.51,30.62,30.51,30.59,16800.0,25.4631,25.5549,25.4631,25.5298,16800.0
2012-06-04 09:35:00,30.6,30.63,30.58,30.6,10800.0,25.5382,25.5632,25.5215,25.5382,10800.0
2012-06-04 09:40:00,30.61,30.63,30.52,30.57,11600.0,25.5465,25.5632,25.4714,25.5131,11600.0
2012-06-04 09:45:00,30.55,30.55,30.49,30.49,7500.0,25.4964,25.4964,25.4464,25.4464,7500.0
2012-06-04 09:50:00,30.49,30.58,30.49,30.54,19000.0,25.4464,25.5215,25.4464,25.4881,19000.0
2012-06-04 09:55:00,30.52,30.52,30.44,30.46,16100.0,25.4714,25.4714,25.4046,25.4213,16100.0
2012-06-04 10:00:00,30.46,30.46,30.36,30.36,12300.0,25.4213,25.4213,25.3379,25.3379,12300.0
2012-06-04 10:05:00,30.36,30.36,30.32,30.34,14100.0,25.3379,25.3379,25.3045,25.3212,14100.0
2012-06-04 10:10:00,30.34,30.39,30.3,30.34,34000.0,25.3212,25.3629,25.2878,25.3212,34000.0
2012-06-04 10:15:00,30.35,30.37,30.32,30.35,37000.0,25.3295,25.3462,25.3045,25.3295,37000.0
2012-06-04 10:20:00,30.35,30.37,30.32,30.32,26200.0,25.3295,25.3462,25.3045,25.3045,26200.0
2012-06-04 10:25:00,30.32,30.37,30.31,30.35,12900.0,25.3045,25.3462,25.2961,25.3295,12900.0
2012-06-04 10:30:00,30.36,30.37,30.31,30.35,15900.0,25.3379,25.3462,25.2961,25.3295,15900.0
2012-06-04 10:35:00,30.36,30.37,30.34,30.35,13500.0,25.3379,25.3462,25.3212,25.3295,13500.0
2012-06-04 10:40:00,30.35,30.38,30.32,30.33,32200.0,25.3295,25.3546,25.3045,25.3128,32200.0
2012-06-04 10:45:00,30.32,30.35,30.32,30.35,10600.0,25.3045,25.3295,25.3045,25.3295,10600.0
2012-06-04 10:50:00,30.36,30.36,30.32,30.34,15700.0,25.3379,25.3379,25.3045,25.3212,15700.0
2012-06-04 10:55:00,30.34,30.37,30.33,30.34,7200.0,25.3212,25.3462,25.3128,25.3212,7200.0
2012-06-04 11:00:00,30.35,30.37,30.33,30.34,4600.0,25.3295,25.3462,25.3128,25.3212,4600.0
2012-06-04 11:05:00,30.35,30.35,30.3,30.35,4700.0,25.3295,25.3295,25.2878,25.3295,4700.0
2012-06-04 11:10:00,30.35,30.36,30.33,30.34,4800.0,25.3295,25.3379,25.3128,25.3212,4800.0
2012-06-04 11:15:00,30.35,30.36,30.32,30.32,5100.0,25.3295,25.3379,25.3045,25.3045,5100.0
2012-06-04 11:20:00,30.32,30.36,30.32,30.35,7500.0,25.3045,25.3379,25.3045,25.3295,7500.0
2012-06-04 11:25:00,30.35,30.35,30.32,30.35,4400.0,25.3295,25.3295,25.3045,25.3295,4400.0
2012-06-04 11:30:00,30.33,30.36,30.33,30.34,4800.0,25.3128,25.3379,25.3128,25.3212,4800.0
2012-06-04 11:35:00,30.35,30.36,30.34,30.35,5200.0,25.3295,25.3379,25.3212,25.3295,5200.0
2012-06-04 11:40:00,30.34,30.35,30.32,30.34,5000.0,25.3212,25.3295,25.3045,25.3212,5000.0
2012-06-04 11:45:00,30.34,30.35,30.34,30.35,5400.0,25.3212,25.3295,25.3212,25.3295,5400.0
2012-06-04 11:50:00,30.34,30.35,30.32,30.32,5000.0,25.3212,25.3295,25.3045,25.3045,5000.0
2012-06-04 11:55:00,30.34,30.35,30.33,30.34,4100.0,25.3212,25.3295,25.3128,25.3212,4100.0
2012-06-04 12:00:00,30.33,30.34,30.32,30.33,6500.0,25.3128,25.3212,25.3045,25.3128,6500.0
2012-06-04 12:05:00,30.33,30.34,30.32,30.33,9700.0,25.3128,25.3212,25.3045,25.3128,9700.0
2012-06-04 12:10:00,30.33,30.34,30.21,30.25,14800.0,25.3128,25.3212,25.2127,25.2461,14800.0
2012-06-04 12:15:00,30.26,30.26,30.2,30.22,4700.0,25.2544,25.2544,25.2043,25.221,4700.0
2012-06-04 12:20:00,30.24,30.26,30.2,30.2,5100.0,25.2377,25.2544,25.2043,25.2043,5100.0
2012-06-04 12:25:00,30.2,30.22,30.15,30.15,5600.0,25.2043,25.221,25.1626,25.1626,5600.0
2012-06-04 12:30:00,30.16,30.17,30.13,30.15,6000.0,25.171,25.1793,25.1459,25.1626,6000.0
2012-06-04 12:35:00,30.16,30.16,30.13,30.14,5400.0,25.171,25.171,25.1459,25.1543,5400.0
2012-06-04 12:40:00,30.14,30.16,30.11,30.12,6200.0,25.1543,25.171,25.1292,25.1376,6200.0
2012-06-04 12:45:00,30.11,30.12,30.07,30.09,13000.0,25.1292,25.1376,25.0958,25.1125,13000.0
2012-06-04 12:50:00,30.09,30.11,30.06,30.1,5000.0,25.1125,25.1292,25.0875,25.1209,5000.0
2012-06-04 12:55:00,30.09,30.11,30.09,30.1,3800.0,25.1125,25.1292,25.1125,25.1209,3800.0
2012-06-04 13:00:00,30.09,30.14,30.08,30.12,7600.0,25.1125,25.1543,25.1042,25.1376,7600.0
2012-06-04 13:05:00,30.12,30.13,30.08,30.09,5600.0,25.1376,25.1459,25.1042,25.1125,5600.0
2012-06-04 13:10:00,30.08,30.11,30.06,30.09,5000.0,25.1042,25.1292,25.0875,25.1125,5000.0
2012-06-04 13:15:00,30.08,30.1,30.03,30.03,10700.0,25.1042,25.1209,25.0625,25.0625,10700.0
2012-06-04 13:20:00,30.03,30.05,30.02,30.05,2800.0,25.0625,25.0792,25.0541,25.0792,2800.0
2012-06-04 13:25:00,30.06,30.06,30.03,30.04,6000.0,25.0875,25.0875,25.0625,25.0708,6000.0
2012-06-04 13:30:00,30.05,30.09,30.05,30.07,5700.0,25.0792,25.1125,25.0792,25.0958,5700.0
2012-06-04 13:35:00,30.07,30.16,30.07,30.16,9400.0,25.0958,25.171,25.0958,25.171,9400.0
2012-06-04 13:40:00,30.15,30.21,30.15,30.2,13500.0,25.1626,25.2127,25.1626,25.2043,13500.0
2012-06-04 13:45:00,30.2,30.2,30.15,30.16,12700.0,25.2043,25.2043,25.1626,25.171,12700.0
2012-06-04 13:50:00,30.15,30.26,30.14,30.25,41700.0,25.1626,25.2544,25.1543,25.2461,41700.0
2012-06-04 13:55:00,30.25,30.25,30.17,30.21,62400.0,25.2461,25.2461,25.1793,25.2127,62400.0
2012-06-04 14:00:00,30.22,30.24,30.18,30.22,4600.0,25.221,25.2377,25.1876,25.221,4600.0
2012-06-04 14:05:00,30.23,30.23,30.19,30.2,3900.0,25.2294,25.2294,25.196,25.2043,3900.0
2012-06-04 14:10:00,30.19,30.23,30.19,30.23,6500.0,25.196,25.2294,25.196,25.2294,6500.0
2012-06-04 14:15:00,30.22,30.31,30.22,30.29,12600.0,25.221,25.2961,25.221,25.2795,12600.0
2012-06-04 14:20:00,30.29,30.31,30.29,30.3,8400.0,25.2795,25.2961,25.2795,25.2878,8400.0
2012-06-04 14:25:00,30.3,30.32,30.29,30.3,11900.0,25.2878,25.3045,25.2795,25.2878,11900.0
2012-06-04 14:30:00,30.3,30.32,30.27,30.3,14300.0,25.2878,25.3045,25.2628,25.2878,14300.0
2012-06-04 14:35:00,30.31,30.36,30.31,30.36,11800.0,25.2961,25.3379,25.2961,25.3379,11800.0
2012-06-04 14:40:00,30.35,30.36,30.33,30.34,12900.0,25.3295,25.3379,25.3128,25.3212,12900.0
2012-06-04 14:45:00,30.34,30.36,30.3,30.3,10600.0,25.3212,25.3379,25.2878,25.2878,10600.0
2012-06-04 14:50:00,30.3,30.3,30.29,30.29,7500.0,25.2878,25.2878,25.2795,25.2795,7500.0
2012-06-04 14:55:00,30.3,30.3,30.26,30.28,13600.0,25.2878,25.2878,25.2544,25.2711,13600.0
2012-06-04 15:00:00,30.26,30.3,30.26,30.28,19300.0,25.2544,25.2878,25.2544,25.2711,19300.0
2012-06-04 15:05:00,30.29,30.31,30.29,30.29,28700.0,25.2795,25.2961,25.2795,25.2795,28700.0
2012-06-04 15:10:00,30.29,30.3,30.24,30.29,21600.0,25.2795,25.2878,25.2377,25.2795,21600.0
2012-06-04 15:15:00,30.28,30.32,30.28,30.3,33800.0,25.2711,25.3045,25.2711,25.2878,33800.0
2012-06-04 15:20:00,30.3,30.31,30.28,30.31,31800.0,25.2878,25.2961,25.2711,25.2961,31800.0
2012-06-04 15:25:00,30.31,30.32,30.26,30.31,44300.0,25.2961,25.3045,25.2544,25.2961,44300.0
2012-06-04 15:30:00,30.31,30.32,30.27,30.3,31100.0,25.2961,25.3045,25.2628,25.2878,31100.0
2012-06-04 15:35:00,30.3,30.32,30.26,30.31,26200.0,25.2878,25.3045,25.2544,25.2961,26200.0
2012-06-04 15:40:00,30.31,30.35,30.3,30.35,40700.0,25.2961,25.3295,25.2878,25.3295,40700.0
2012-06-04 15:45:00,30.34,30.38,30.32,30.38,53800.0,25.3212,25.3546,25.3045,25.3546,53800.0
2012-06-04 15:50:00,30.38,30.42,30.36,30.41,50500.0,25.3546,25.3879,25.3379,25.3796,50500.0
2012-06-04 15:55:00,30.39,30.45,30.38,30.44,49300.0,25.3629,25.413,25.3546,25.4046,49300.0
2012-06-05 09:30:00,29.97,30.38,29.87,30.38,57600.0,25.0124,25.3546,24.9289,25.3546,57600.0
2012-06-05 09:35:00,30.42,30.47,30.4,30.41,10700.0,25.3879,25.4297,25.3713,25.3796,10700.0
2012-06-05 09:40:00,30.38,30.4,30.34,30.38,14900.0,25.3546,25.3713,25.3212,25.3546,14900.0
2012-06-05 09:45:00,30.4,30.58,30.4,30.58,12300.0,25.3713,25.5215,25.3713,25.5215,12300.0
2012-06-05 09:50:00,30.58,30.58,30.53,30.56,8200.0,25.5215,25.5215,25.4797,25.5048,8200.0
2012-06-05 09:55:00,30.56,30.63,30.54,30.63,14800.0,25.5048,25.5632,25.4881,25.5632,14800.0
2012-06-05 10:00:00,30.63,30.71,30.61,30.69,17600.0,25.5632,25.63,25.5465,25.6133,17600.0
2012-06-05 10:05:00,30.68,30.73,30.66,30.69,4600.0,25.6049,25.6467,25.5882,25.6133,4600.0
2012-06-05 10:10:00,30.66,30.7,30.65,30.7,8600.0,25.5882,25.6216,25.5799,25.6216,8600.0
2012-06-05 10:15:00,30.69,30.73,30.69,30.71,12400.0,25.6133,25.6467,25.6133,25.63,12400.0
2012-06-05 10:20:00,30.71,30.75,30.71,30.75,7600.0,25.63,25.6634,25.63,25.6634,7600.0
2012-06-05 10:25:00,30.75,30.75,30.72,30.74,5600.0,25.6634,25.6634,25.6383,25.655,5600.0
2012-06-05 10:30:00,30.73,30.74,30.69,30.71,7300.0,25.6467,25.655,25.6133,25.63,7300.0
2012-06-05 10:35:00,30.71,30.82,30.71,30.81,23600.0,25.63,25.7218,25.63,25.7134,23600.0
2012-06-05 10:40:00,30.8,30.81,30.76,30.78,20700.0,25.7051,25.7134,25.6717,25.6884,20700.0
2012-06-05 10:45:00,30.78,30.81,30.77,30.79,16300.0,25.6884,25.7134,25.68,25.6967,16300.0
2012-06-05 10:50:00,30.81,30.83,30.78,30.82,5000.0,25.7134,25.7301,25.6884,25.7218,5000.0
2012-06-05 10:55:00,30.81,30.84,30.75,30.82,25300.0,25.7134,25.7385,25.6634,25.7218,25300.0
2012-06-05 11:00:00,30.82,30.84,30.8,30.81,6300.0,25.7218,25.7385,25.7051,25.7134,6300.0
2012-06-05 11:05:00,30.79,30.85,30.79,30.83,7000.0,25.6967,25.7468,25.6967,25.7301,7000.0
2012-06-05 11:10:00,30.83,30.85,30.82,30.84,7300.0,25.7301,25.7468,25.7218,25.7385,7300.0
2012-06-05 11:15:00,30.84,30.9,30.84,30.88,37300.0,25.7385,25.7885,25.7385,25.7719,37300.0
2012-06-05 11:20:00,30.88,30.89,30.84,30.84,20300.0,25.7719,25.7802,25.7385,25.7385,20300.0
2012-06-05 11:25:00,30.85,30.85,30.79,30.82,8000.0,25.7468,25.7468,25.6967,25.7218,8000.0
2012-06-05 11:30:00,30.83,30.87,30.83,30.85,9000.0,25.7301,25.7635,25.7301,25.7468,9000.0
2012-06-05 11:35:00,30.84,30.87,30.79,30.81,18100.0,25.7385,25.7635,25.6967,25.7134,18100.0
2012-06-05 11:40:00,30.81,30.84,30.78,30.78,9900.0,25.7134,25.7385,25.6884,25.6884,9900.0
2012-06-05 11:45:00,30.79,30.82,30.78,30.82,7200.0,25.6967,25.7218,25.6884,25.7218,7200.0
2012-06-05 11:50:00,30.81,30.81,30.78,30.79,6500.0,25.7134,25.7134,25.6884,25.6967,6500.0
2012-06-05 11:55:00,30.78,30.82,30.75,30.79,7700.0,25.6884,25.7218,25.6634,25.6967,7700.0
2012-06-05 12:00:00,30.77,30.81,30.76,30.79,8500.0,25.68,25.7134,25.6717,25.6967,8500.0
2012-06-05 12:05:00,30.8,30.84,30.8,30.84,6100.0,25.7051,25.7385,25.7051,25.7385,6100.0
2012-06-05 12:10:00,30.84,30.85,30.82,30.82,6200.0,25.7385,25.7468,25.7218,25.7218,6200.0
2012-06-05 12:15:00,30.8,30.86,30.76,30.83,15300.0,25.7051,25.7552,25.6717,25.7301,15300.0
2012-06-05 12:20:00,30.83,30.85,30.8,30.84,5100.0,25.7301,25.7468,25.7051,25.7385,5100.0
2012-06-05 12:25:00,30.83,30.84,30.81,30.82,4100.0,25.7301,25.7385,25.7134,25.7218,4100.0
2012-06-05 12:30:00,30.83,30.91,30.83,30.9,25300.0,25.7301,25.7969,25.7301,25.7885,25300.0
2012-06-05 12:35:00,30.89,30.89,30.83,30.85,9100.0,25.7802,25.7802,25.7301,25.7468,9100.0
2012-06-05 12:40:00,30.85,30.85,30.8,30.8,3700.0,25.7468,25.7468,25.7051,25.7051,3700.0
2012-06-05 12:45:00,30.81,30.83,30.8,30.82,7900.0,25.7134,25.7301,25.7051,25.7218,7900.0
2012-06-05 12:50:00,30.83,30.84,30.82,30.83,6700.0,25.7301,25.7385,25.7218,25.7301,6700.0
2012-06-05 12:55:00,30.83,30.86,30.83,30.85,5800.0,25.7301,25.7552,25.7301,25.7468,5800.0
2012-06-05 13:00:00,30.85,30.85,30.82,30.83,1400.0,25.7468,25.7468,25.7218,25.7301,1400.0
2012-06-05 13:05:00,30.82,30.82,30.81,30.82,6300.0,25.7218,25.7218,25.7134,25.7218,6300.0
2012-06-05 13:10:00,30.82,30.84,30.81,30.84,8600.0,25.7218,25.7385,25.7134,25.7385,8600.0
2012-06-05 13:15:00,30.82,30.83,30.77,30.77,21200.0,25.7218,25.7301,25.68,25.68,21200.0
2012-06-05 13:20:00,30.76,30.8,30.75,30.79,4300.0,25.6717,25.7051,25.6634,25.6967,4300.0
2012-06-05 13:25:00,30.81,30.81,30.75,30.77,3200.0,25.7134,25.7134,25.6634,25.68,3200.0
2012-06-05 13:30:00,30.76,30.8,30.75,30.77,4500.0,25.6717,25.7051,25.6634,25.68,4500.0
2012-06-05 13:35:00,30.78,30.83,30.76,30.83,5100.0,25.6884,25.7301,25.6717,25.7301,5100.0
2012-06-05 13:40:00,30.8,30.86,30.8,30.86,6900.0,25.7051,25.7552,25.7051,25.7552,6900.0
2012-06-05 13:45:00,30.86,30.89,30.85,30.89,16000.0,25.7552,25.7802,25.7468,25.7802,16000.0
2012-06-05 13:50:00,30.89,30.93,30.88,30.9,9900.0,25.7802,25.8136,25.7719,25.7885,9900.0
2012-06-05 13:55:00,30.92,30.92,30.88,30.88,6200.0,25.8052,25.8052,25.7719,25.7719,6200.0
2012-06-05 14:00:00,30.89,30.92,30.89,30.9,6500.0,25.7802,25.8052,25.7802,25.7885,6500.0
2012-06-05 14:05:00,30.91,30.95,30.9,30.94,8500.0,25.7969,25.8303,25.7885,25.8219,8500.0
2012-06-05 14:10:00,30.94,30.95,30.9,30.93,6300.0,25.8219,25.8303,25.7885,25.8136,6300.0
2012-06-05 14:15:00,30.92,30.93,30.9,30.91,5300.0,25.8052,25.8136,25.7885,25.7969,5300.0
2012-06-05 14:20:00,30.93,30.93,30.9,30.93,11200.0,25.8136,25.8136,25.7885,25.8136,11200.0
2012-06-05 14:25:00,30.94,30.95,30.91,30.91,4800.0,25.8219,25.8303,25.7969,25.7969,4800.0
2012-06-05 14:30:00,30.92,30.94,30.91,30.94,7400.0,25.8052,25.8219,25.7969,25.8219,7400.0
2012-06-05 14:35:00,30.92,30.93,30.89,30.89,6700.0,25.8052,25.8136,25.7802,25.7802,6700.0
2012-06-05 14:40:00,30.89,30.92,30.89,30.9,17900.0,25.7802,25.8052,25.7802,25.7885,17900.0
2012-06-05 14:45:00,30.9,30.92,30.89,30.9,8600.0,25.7885,25.8052,25.7802,25.7885,8600.0
2012-06-05 14:50:00,30.9,30.92,30.9,30.92,10100.0,25.7885,25.8052,25.7885,25.8052,10100.0
2012-06-05 14:55:00,30.91,30.98,30.91,30.95,7000.0,25.7969,25.8553,25.7969,25.8303,7000.0
2012-06-05 15:00:00,30.93,30.98,30.93,30.95,10100.0,25.8136,25.8553,25.8136,25.8303,10100.0
2012-06-05 15:05:00,30.95,30.96,30.9,30.9,7200.0,25.8303,25.8386,25.7885,25.7885,7200.0
2012-06-05 15:10:00,30.9,30.93,30.9,30.9,8800.0,25.7885,25.8136,25.7885,25.7885,8800.0
2012-06-05 15:15:00,30.9,30.92,30.9,30.9,10200.0,25.7885,25.8052,25.7885,25.7885,10200.0
2012-06-05 15:20:00,30.9,30.92,30.88,30.9,14400.0,25.7885,25.8052,25.7719,25.7885,14400.0
2012-06-05 15:25:00,30.91,30.92,30.9,30.91,14400.0,25.7969,25.8052,25.7885,25.7969,14400.0
2012-06-05 15:30:00,30.9,30.96,30.9,30.94,22700.0,25.7885,25.8386,25.7885,25.8219,22700.0
2012-06-05 15:35:00,30.95,30.97,30.92,30.95,12900.0,25.8303,25.847,25.8052,25.8303,12900.0
2012-06-05 15:40:00,30.95,30.97,30.94,30.95,19300.0,25.8303,25.847,25.8219,25.8303,19300.0
2012-06-05 15:45:00,30.95,30.95,30.88,30.9,18900.0,25.8303,25.8303,25.7719,25.7885,18900.0
2012-06-05 15:50:00,30.9,30.91,30.88,30.9,21600.0,25.7885,25.7969,25.7719,25.7885,21600.0
2012-06-05 15:55:00,30.9,30.9,30.85,30.87,57400.0,25.7885,25.7885,25.7468,25.7635,57400.0
2012-06-06 09:30:00,31.1,31.47,31.08,31.38,29000.0,25.9555,26.2643,25.9388,26.1891,29000.0
2012-06-06 09:35:00,31.38,31.38,31.27,31.31,4100.0,26.1891,26.1891,26.0973,26.1307,4100.0
2012-06-06 09:40:00,31.29,31.34,31.26,31.3,4400.0,26.114,26.1558,26.089,26.1224,4400.0
2012-06-06 09:45:00,31.3,31.38,31.3,31.37,5100.0,26.1224,26.1891,26.1224,26.1808,5100.0
2012-06-06 09:50:00,31.38,31.44,31.32,31.43,13100.0,26.1891,26.2392,26.1391,26.2309,13100.0
2012-06-06 09:55:00,31.43,31.58,31.41,31.55,27600.0,26.2309,26.3561,26.2142,26.331,27600.0
2012-06-06 10:00:00,31.53,31.57,31.47,31.56,8200.0,26.3143,26.3477,26.2643,26.3394,8200.0
2012-06-06 10:05:00,31.55,31.62,31.55,31.61,14500.0,26.331,26.3894,26.331,26.3811,14500.0
2012-06-06 10:10:00,31.61,31.61,31.55,31.58,20400.0,26.3811,26.3811,26.331,26.3561,20400.0
2012-06-06 10:15:00,31.59,31.61,31.59,31.6,16700.0,26.3644,26.3811,26.3644,26.3728,16700.0
2012-06-06 10:20:00,31.6,31.6,31.55,31.56,15100.0,26.3728,26.3728,26.331,26.3394,15100.0
2012-06-06 10:25:00,31.56,31.57,31.5,31.5,10300.0,26.3394,26.3477,26.2893,26.2893,10300.0
2012-06-06 10:30:00,31.5,31.53,31.5,31.52,3300.0,26.2893,26.3143,26.2893,26.306,3300.0
2012-06-06 10:35:00,31.53,31.59,31.51,31.58,19000.0,26.3143,26.3644,26.2976,26.3561,19000.0
2012-06-06 10:40:00,31.58,31.59,31.55,31.58,10200.0,26.3561,26.3644,26.331,26.3561,10200.0
2012-06-06 10:45:00,31.59,31.63,31.59,31.63,6400.0,26.3644,26.3978,26.3644,26.3978,6400.0
2012-06-06 10:50:00,31.64,31.64,31.6,31.61,5200.0,26.4061,26.4061,26.3728,26.3811,5200.0
2012-06-06 10:55:00,31.62,31.65,31.62,31.65,4100.0,26.3894,26.4145,26.3894,26.4145,4100.0
2012-06-06 11:00:00,31.65,31.69,31.63,31.67,19400.0,26.4145,26.4479,26.3978,26.4312,19400.0
2012-06-06 11:05:00,31.66,31.67,31.62,31.64,6600.0,26.4228,26.4312,26.3894,26.4061,6600.0
2012-06-06 11:10:00,31.65,31.67,31.63,31.66,7200.0,26.4145,26.4312,26.3978,26.4228,7200.0
2012-06-06 11:15:00,31.64,31.67,31.64,31.67,1700.0,26.4061,26.4312,26.4061,26.4312,1700.0
2012-06-06 11:20:00,31.66,31.76,31.65,31.76,13900.0,26.4228,26.5063,26.4145,26.5063,13900.0
2012-06-06 11:25:00,31.75,31.79,31.74,31.78,10200.0,26.4979,26.5313,26.4896,26.523,10200.0
2012-06-06 11:30:00,31.78,31.79,31.75,31.76,8900.0,26.523,26.5313,26.4979,26.5063,8900.0
2012-06-06 11:35:00,31.76,31.76,31.73,31.74,4600.0,26.5063,26.5063,26.4812,26.4896,4600.0
2012-06-06 11:40:00,31.74,31.74,31.73,31.74,6600.0,26.4896,26.4896,26.4812,26.4896,6600.0
2012-06-06 11:45:00,31.73,31.74,31.68,31.72,5900.0,26.4812,26.4896,26.4395,26.4729,5900.0
2012-06-06 11:50:00,31.71,31.71,31.64,31.65,6300.0,26.4646,26.4646,26.4061,26.4145,6300.0
2012-06-06 11:55:00,31.65,31.68,31.65,31.66,2400.0,26.4145,26.4395,26.4145,26.4228,2400.0
2012-06-06 12:00:00,31.67,31.69,31.67,31.69,4300.0,26.4312,26.4479,26.4312,26.4479,4300.0
2012-06-06 12:05:00,31.69,31.75,31.69,31.75,23400.0,26.4479,26.4979,26.4479,26.4979,23400.0
2012-06-06 12:10:00,31.75,31.78,31.75,31.77,2500.0,26.4979,26.523,26.4979,26.5146,2500.0
2012-06-06 12:15:00,31.77,31.79,31.77,31.77,4300.0,26.5146,26.5313,26.5146,26.5146,4300.0
2012-06-06 12:20:00,31.78,31.79,31.76,31.78,6600.0,26.523,26.5313,26.5063,26.523,6600.0
2012-06-06 12:25:00,31.77,31.79,31.76,31.77,7600.0,26.5146,26.5313,26.5063,26.5146,7600.0
2012-06-06 12:30:00,31.77,31.77,31.76,31.76,1100.0,26.5146,26.5146,26.5063,26.5063,1100.0
2012-06-06 12:35:00,31.77,31.78,31.76,31.77,5100.0,26.5146,26.523,26.5063,26.5146,5100.0
2012-06-06 12:40:00,31.76,31.8,31.76,31.79,9200.0,26.5063,26.5397,26.5063,26.5313,9200.0
2012-06-06 12:45:00,31.8,31.84,31.79,31.79,9200.0,26.5397,26.5731,26.5313,26.5313,9200.0
2012-06-06 12:50:00,31.79,31.8,31.78,31.8,7300.0,26.5313,26.5397,26.523,26.5397,7300.0
2012-06-06 12:55:00,31.77,31.77,31.71,31.72,4000.0,26.5146,26.5146,26.4646,26.4729,4000.0
2012-06-06 13:00:00,31.71,31.71,31.68,31.68,1500.0,26.4646,26.4646,26.4395,26.4395,1500.0
2012-06-06 13:05:00,31.67,31.69,31.65,31.69,4300.0,26.4312,26.4479,26.4145,26.4479,4300.0
2012-06-06 13:10:00,31.69,31.73,31.69,31.69,9100.0,26.4479,26.4812,26.4479,26.4479,9100.0
2012-06-06 13:15:00,31.69,31.7,31.66,31.67,2800.0,26.4479,26.4562,26.4228,26.4312,2800.0
2012-06-06 13:20:00,31.68,31.69,31.67,31.67,4000.0,26.4395,26.4479,26.4312,26.4312,4000.0
2012-06-06 13:25:00,31.65,31.67,31.62,31.66,11000.0,26.4145,26.4312,26.3894,26.4228,11000.0
2012-06-06 13:30:00,31.67,31.7,31.64,31.64,2200.0,26.4312,26.4562,26.4061,26.4061,2200.0
2012-06-06 13:35:00,31.63,31.66,31.6,31.63,6100.0,26.3978,26.4228,26.3728,26.3978,6100.0
2012-06-06 13:40:00,31.62,31.63,31.61,31.63,3700.0,26.3894,26.3978,26.3811,26.3978,3700.0
2012-06-06 13:45:00,31.62,31.65,31.61,31.65,13100.0,26.3894,26.4145,26.3811,26.4145,13100.0
2012-06-06 13:50:00,31.65,31.66,31.64,31.65,7500.0,26.4145,26.4228,26.4061,26.4145,7500.0
2012-06-06 13:55:00,31.62,31.65,31.61,31.61,3800.0,26.3894,26.4145,26.3811,26.3811,3800.0
2012-06-06 14:00:00,31.61,31.66,31.61,31.65,8700.0,26.3811,26.4228,26.3811,26.4145,8700.0
2012-06-06 14:05:00,31.65,31.66,31.58,31.58,10800.0,26.4145,26.4228,26.3561,26.3561,10800.0
2012-06-06 14:10:00,31.59,31.61,31.55,31.61,14200.0,26.3644,26.3811,26.331,26.3811,14200.0
2012-06-06 14:15:00,31.61,31.62,31.61,31.62,5600.0,26.3811,26.3894,26.3811,26.3894,5600.0
2012-06-06 14:20:00,31.62,31.62,31.55,31.59,8500.0,26.3894,26.3894,26.331,26.3644,8500.0
2012-06-06 14:25:00,31.58,31.65,31.58,31.64,4700.0,26.3561,26.4145,26.3561,26.4061,4700.0
2012-06-06 14:30:00,31.62,31.68,31.62,31.68,8300.0,26.3894,26.4395,26.3894,26.4395,8300.0
2012-06-06 14:35:00,31.67,31.69,31.64,31.64,2800.0,26.4312,26.4479,26.4061,26.4061,2800.0
2012-06-06 14:40:00,31.64,31.69,31.63,31.67,8500.0,26.4061,26.4479,26.3978,26.4312,8500.0
2012-06-06 14:45:00,31.68,31.69,31.67,31.69,9000.0,26.4395,26.4479,26.4312,26.4479,9000.0
2012-06-06 14:50:00,31.68,31.68,31.67,31.68,32400.0,26.4395,26.4395,26.4312,26.4395,32400.0
2012-06-06 14:55:00,31.67,31.69,31.67,31.67,5900.0,26.4312,26.4479,26.4312,26.4312,5900.0
2012-06-06 15:00:00,31.68,31.68,31.67,31.67,3700.0,26.4395,26.4395,26.4312,26.4312,3700.0
2012-06-06 15:05:00,31.67,31.69,31.67,31.68,10700.0,26.4312,26.4479,26.4312,26.4395,10700.0
2012-06-06 15:10:00,31.68,31.69,31.67,31.67,11000.0,26.4395,26.4479,26.4312,26.4312,11000.0
2012-06-06 15:15:00,31.68,31.7,31.66,31.67,24900.0,26.4395,26.4562,26.4228,26.4312,24900.0
2012-06-06 15:20:00,31.67,31.68,31.63,31.67,13800.0,26.4312,26.4395,26.3978,26.4312,13800.0
2012-06-06 15:25:00,31.66,31.67,31.64,31.66,13400.0,26.4228,26.4312,26.4061,26.4228,13400.0
2012-06-06 15:30:00,31.65,31.68,31.65,31.68,9300.0,26.4145,26.4395,26.4145,26.4395,9300.0
2012-06-06 15:35:00,31.67,31.69,31.67,31.67,13800.0,26.4312,26.4479,26.4312,26.4312,13800.0
2012-06-06 15:40:00,31.67,31.72,31.67,31.7,21600.0,26.4312,26.4729,26.4312,26.4562,21600.0
2012-06-06 15:45:00,31.71,31.74,31.69,31.7,19500.0,26.4646,26.4896,26.4479,26.4562,19500.0
2012-06-06 15:50:00,31.7,31.75,31.69,31.74,21100.0,26.4562,26.4979,26.4479,26.4896,21100.0
2012-06-06 15:55:00,31.73,31.74,31.67,31.74,26700.0,26.4812,26.4896,26.4312,26.4896,26700.0
2012-06-07 09:30:00,32.17,32.22,32.13,32.2,18300.0,26.8485,26.8902,26.8151,26.8735,18300.0
2012-06-07 09:35:00,32.2,32.21,32.14,32.16,19500.0,26.8735,26.8818,26.8234,26.8401,19500.0
2012-06-07 09:40:00,32.14,32.21,32.09,32.17,12400.0,26.8234,26.8818,26.7817,26.8485,12400.0
2012-06-07 09:45:00,32.18,32.19,32.12,32.18,10300.0,26.8568,26.8652,26.8067,26.8568,10300.0
2012-06-07 09:50:00,32.16,32.21,32.15,32.19,25000.0,26.8401,26.8818,26.8318,26.8652,25000.0
2012-06-07 09:55:00,32.19,32.23,32.15,32.22,30000.0,26.8652,26.8985,26.8318,26.8902,30000.0
2012-06-07 10:00:00,32.2,32.21,32.08,32.1,17200.0,26.8735,26.8818,26.7733,26.79,17200.0
2012-06-07 10:05:00,32.1,32.14,32.07,32.12,24300.0,26.79,26.8234,26.765,26.8067,24300.0
2012-06-07 10:10:00,32.12,32.13,32.07,32.08,48700.0,26.8067,26.8151,26.765,26.7733,48700.0
2012-06-07 10:15:00,32.07,32.07,32.02,32.05,16100.0,26.765,26.765,26.7233,26.7483,16100.0
2012-06-07 10:20:00,32.05,32.07,32.02,32.07,3700.0,26.7483,26.765,26.7233,26.765,3700.0
2012-06-07 10:25:00,32.06,32.16,32.06,32.15,4400.0,26.7567,26.8401,26.7567,26.8318,4400.0
2012-06-07 10:30:00,32.15,32.15,32.12,32.14,10500.0,26.8318,26.8318,26.8067,26.8234,10500.0
2012-06-07 10:35:00,32.14,32.16,32.12,32.16,15400.0,26.8234,26.8401,26.8067,26.8401,15400.0
2012-06-07 10:40:00,32.14,32.18,32.14,32.17,7400.0,26.8234,26.8568,26.8234,26.8485,7400.0
2012-06-07 10:45:00,32.15,32.17,32.13,32.15,11700.0,26.8318,26.8485,26.8151,26.8318,11700.0
2012-06-07 10:50:00,32.14,32.15,32.13,32.13,9700.0,26.8234,26.8318,26.8151,26.8151,9700.0
2012-06-07 10:55:00,32.12,32.18,32.12,32.18,10500.0,26.8067,26.8568,26.8067,26.8568,10500.0
2012-06-07 11:00:00,32.17,32.21,32.15,32.2,4700.0,26.8485,26.8818,26.8318,26.8735,4700.0
2012-06-07 11:05:00,32.2,32.22,32.16,32.16,5100.0,26.8735,26.8902,26.8401,26.8401,5100.0
2012-06-07 11:10:00,32.15,32.17,32.12,32.12,10000.0,26.8318,26.8485,26.8067,26.8067,10000.0
2012-06-07 11:15:00,32.14,32.15,32.12,32.12,4200.0,26.8234,26.8318,26.8067,26.8067,4200.0
2012-06-07 11:20:00,32.12,32.17,32.12,32.14,14500.0,26.8067,26.8485,26.8067,26.8234,14500.0
2012-06-07 11:25:00,32.14,32.17,32.13,32.14,15500.0,26.8234,26.8485,26.8151,26.8234,15500.0
2012-06-07 11:30:00,32.14,32.15,32.14,32.14,4300.0,26.8234,26.8318,26.8234,26.8234,4300.0
2012-06-07 11:35:00,32.14,32.18,32.14,32.18,3900.0,26.8234,26.8568,26.8234,26.8568,3900.0
2012-06-07 11:40:00,32.19,32.21,32.18,32.18,5700.0,26.8652,26.8818,26.8568,26.8568,5700.0
2012-06-07 11:45:00,32.19,32.2,32.17,32.19,2800.0,26.8652,26.8735,26.8485,26.8652,2800.0
2012-06-07 11:50:00,32.19,32.23,32.19,32.2,12900.0,26.8652,26.8985,26.8652,26.8735,12900.0
2012-06-07 11:55:00,32.21,32.22,32.17,32.18,4500.0,26.8818,26.8902,26.8485,26.8568,4500.0
2012-06-07 12:00:00,32.18,32.18,32.17,32.17,3800.0,26.8568,26.8568,26.8485,26.8485,3800.0
2012-06-07 12:05:00,32.16,32.16,32.08,32.09,2700.0,26.8401,26.8401,26.7733,26.7817,2700.0
2012-06-07 12:10:00,32.1,32.13,32.1,32.13,5900.0,26.79,26.8151,26.79,26.8151,5900.0
2012-06-07 12:15:00,32.16,32.21,32.15,32.17,3100.0,26.8401,26.8818,26.8318,26.8485,3100.0
2012-06-07 12:20:00,32.17,32.2,32.14,32.16,3600.0,26.8485,26.8735,26.8234,26.8401,3600.0
2012-06-07 12:25:00,32.13,32.19,32.12,32.19,3800.0,26.8151,26.8652,26.8067,26.8652,3800.0
2012-06-07 12:30:00,32.16,32.18,32.14,32.18,1800.0,26.8401,26.8568,26.8234,26.8568,1800.0
2012-06-07 12:35:00,32.16,32.17,32.15,32.16,2000.0,26.8401,26.8485,26.8318,26.8401,2000.0
2012-06-07 12:40:00,32.15,32.17,32.1,32.11,5100.0,26.8318,26.8485,26.79,26.7984,5100.0
2012-06-07 12:45:00,32.13,32.13,32.1,32.11,1600.0,26.8151,26.8151,26.79,26.7984,1600.0
2012-06-07 12:50:00,32.11,32.13,32.09,32.13,5800.0,26.7984,26.8151,26.7817,26.8151,5800.0
2012-06-07 12:55:00,32.11,32.13,32.08,32.11,3200.0,26.7984,26.8151,26.7733,26.7984,3200.0
2012-06-07 13:00:00,32.1,32.1,32.08,32.1,1600.0,26.79,26.79,26.7733,26.79,1600.0
2012-06-07 13:05:00,32.09,32.12,32.08,32.1,4300.0,26.7817,26.8067,26.7733,26.79,4300.0
2012-06-07 13:10:00,32.11,32.13,32.1,32.12,2600.0,26.7984,26.8151,26.79,26.8067,2600.0
2012-06-07 13:15:00,32.12,32.16,32.12,32.15,2200.0,26.8067,26.8401,26.8067,26.8318,2200.0
2012-06-07 13:20:00,32.14,32.17,32.14,32.15,5300.0,26.8234,26.8485,26.8234,26.8318,5300.0
2012-06-07 13:25:00,32.16,32.17,32.13,32.15,2200.0,26.8401,26.8485,26.8151,26.8318,2200.0
2012-06-07 13:30:00,32.14,32.15,32.14,32.15,1500.0,26.8234,26.8318,26.8234,26.8318,1500.0
2012-06-07 13:35:00,32.15,32.16,32.13,32.13,5800.0,26.8318,26.8401,26.8151,26.8151,5800.0
2012-06-07 13:40:00,32.13,32.15,32.13,32.14,2000.0,26.8151,26.8318,26.8151,26.8234,2000.0
2012-06-07 13:45:00,32.13,32.14,32.13,32.13,3200.0,26.8151,26.8234,26.8151,26.8151,3200.0
2012-06-07 13:50:00,32.13,32.14,32.07,32.1,14200.0,26.8151,26.8234,26.765,26.79,14200.0
2012-06-07 13:55:00,32.09,32.11,32.09,32.09,1000.0,26.7817,26.7984,26.7817,26.7817,1000.0
2012-06-07 14:00:00,32.09,32.1,32.08,32.08,4900.0,26.7817,26.79,26.7733,26.7733,4900.0
2012-06-07 14:05:00,32.09,32.1,32.08,32.08,14000.0,26.7817,26.79,26.7733,26.7733,14000.0
2012-06-07 14:10:00,32.09,32.1,32.08,32.1,3900.0,26.7817,26.79,26.7733,26.79,3900.0
2012-06-07 14:15:00,32.09,32.12,32.09,32.09,4300.0,26.7817,26.8067,26.7817,26.7817,4300.0
2012-06-07 14:20:00,32.09,32.11,32.08,32.09,2700.0,26.7817,26.7984,26.7733,26.7817,2700.0
2012-06-07 14:25:00,32.09,32.1,32.08,32.09,3000.0,26.7817,26.79,26.7733,26.7817,3000.0
2012-06-07 14:30:00,32.09,32.1,32.08,32.09,9700.0,26.7817,26.79,26.7733,26.7817,9700.0
2012-06-07 14:35:00,32.09,32.1,32.09,32.09,1100.0,26.7817,26.79,26.7817,26.7817,1100.0
2012-06-07 14:40:00,32.1,32.12,32.09,32.11,9100.0,26.79,26.8067,26.7817,26.7984,9100.0
2012-06-07 14:45:00,32.12,32.12,32.1,32.11,2100.0,26.8067,26.8067,26.79,26.7984,2100.0
2012-06-07 14:50:00,32.1,32.11,32.1,32.11,3200.0,26.79,26.7984,26.79,26.7984,3200.0
2012-06-07 14:55:00,32.1,32.11,32.09,32.11,7800.0,26.79,26.7984,26.7817,26.7984,7800.0
2012-06-07 15:00:00,32.1,32.11,32.09,32.1,8100.0,26.79,26.7984,26.7817,26.79,8100.0
2012-06-07 15:05:00,32.1,32.14,32.1,32.11,17400.0,26.79,26.8234,26.79,26.7984,17400.0
2012-06-07 15:10:00,32.11,32.13,32.1,32.1,5600.0,26.7984,26.8151,26.79,26.79,5600.0
2012-06-07 15:15:00,32.1,32.1,32.07,32.08,24000.0,26.79,26.79,26.765,26.7733,24000.0
2012-06-07 15:20:00,32.09,32.11,32.08,32.09,19800.0,26.7817,26.7984,26.7733,26.7817,19800.0
2012-06-07 15:25:00,32.09,32.1,32.07,32.08,14600.0,26.7817,26.79,26.765,26.7733,14600.0
2012-06-07 15:30:00,32.08,32.09,32.08,32.08,25700.0,26.7733,26.7817,26.7733,26.7733,25700.0
2012-06-07 15:35:00,32.08,32.09,32.07,32.09,30600.0,26.7733,26.7817,26.765,26.7817,30600.0
2012-06-07 15:40:00,32.08,32.1,32.07,32.08,126500.0,26.7733,26.79,26.765,26.7733,126500.0
2012-06-07 15:45:00,32.07,32.1,32.0,32.0,60900.0,26.765,26.79,26.7066,26.7066,60900.0
2012-06-07 15:50:00,32.0,32.0,31.91,31.94,20900.0,26.7066,26.7066,26.6315,26.6565,20900.0
2012-06-07 15:55:00,31.94,32.02,31.91,31.96,64700.0,26.6565,26.7233,26.6315,26.6732,64700.0
2012-06-08 09:30:00,31.7,31.71,31.39,31.47,68500.0,26.4562,26.4646,26.1975,26.2643,68500.0
2012-06-08 09:35:00,31.47,31.47,31.4,31.4,50800.0,26.2643,26.2643,26.2058,26.2058,50800.0
2012-06-08 09:40:00,31.4,31.41,31.39,31.41,14800.0,26.2058,26.2142,26.1975,26.2142,14800.0
2012-06-08 09:45:00,31.41,31.43,31.38,31.42,19300.0,26.2142,26.2309,26.1891,26.2225,19300.0
2012-06-08 09:50:00,31.41,31.44,31.4,31.44,16500.0,26.2142,26.2392,26.2058,26.2392,16500.0
2012-06-08 09:55:00,31.44,31.53,31.44,31.52,48400.0,26.2392,26.3143,26.2392,26.306,48400.0
2012-06-08 10:00:00,31.5,31.62,31.5,31.62,18100.0,26.2893,26.3894,26.2893,26.3894,18100.0
2012-06-08 10:05:00,31.63,31.67,31.62,31.64,35900.0,26.3978,26.4312,26.3894,26.4061,35900.0
2012-06-08 10:10:00,31.62,31.65,31.6,31.62,8600.0,26.3894,26.4145,26.3728,26.3894,8600.0
2012-06-08 10:15:00,31.63,31.67,31.62,31.65,16400.0,26.3978,26.4312,26.3894,26.4145,16400.0
2012-06-08 10:20:00,31.65,31.66,31.63,31.64,21000.0,26.4145,26.4228,26.3978,26.4061,21000.0
2012-06-08 10:25:00,31.64,31.68,31.63,31.67,12400.0,26.4061,26.4395,26.3978,26.4312,12400.0
2012-06-08 10:30:00,31.67,31.69,31.66,31.69,16700.0,26.4312,26.4479,26.4228,26.4479,16700.0
2012-06-08 10:35:00,31.69,31.69,31.68,31.69,10300.0,26.4479,26.4479,26.4395,26.4479,10300.0
2012-06-08 10:40:00,31.69,31.72,31.67,31.69,29900.0,26.4479,26.4729,26.4312,26.4479,29900.0
2012-06-08 10:45:00,31.69,31.73,31.69,31.71,42200.0,26.4479,26.4812,26.4479,26.4646,42200.0
2012-06-08 10:50:00,31.71,31.72,31.71,31.71,1800.0,26.4646,26.4729,26.4646,26.4646,1800.0
2012-06-08 10:55:00,31.71,31.76,31.71,31.76,6000.0,26.4646,26.5063,26.4646,26.5063,6000.0
2012-06-08 11:00:00,31.75,31.78,31.75,31.77,11000.0,26.4979,26.523,26.4979,26.5146,11000.0
2012-06-08 11:05:00,31.76,31.76,31.71,31.71,5200.0,26.5063,26.5063,26.4646,26.4646,5200.0
2012-06-08 11:10:00,31.71,31.71,31.67,31.68,13900.0,26.4646,26.4646,26.4312,26.4395,13900.0
2012-06-08 11:15:00,31.67,31.69,31.66,31.67,16900.0,26.4312,26.4479,26.4228,26.4312,16900.0
2012-06-08 11:20:00,31.66,31.69,31.65,31.69,16800.0,26.4228,26.4479,26.4145,26.4479,16800.0
2012-06-08 11:25:00,31.68,31.69,31.66,31.68,4900.0,26.4395,26.4479,26.4228,26.4395,4900.0
2012-06-08 11:30:00,31.67,31.7,31.67,31.69,4900.0,26.4312,26.4562,26.4312,26.4479,4900.0
2012-06-08 11:35:00,31.69,31.7,31.69,31.7,1800.0,26.4479,26.4562,26.4479,26.4562,1800.0
2012-06-08 11:40:00,31.7,31.72,31.69,31.72,3800.0,26.4562,26.4729,26.4479,26.4729,3800.0
2012-06-08 11:45:00,31.72,31.74,31.72,31.74,1300.0,26.4729,26.4896,26.4729,26.4896,1300.0
2012-06-08 11:50:00,31.73,31.75,31.72,31.75,4900.0,26.4812,26.4979,26.4729,26.4979,4900.0
2012-06-08 11:55:00,31.73,31.75,31.72,31.74,4800.0,26.4812,26.4979,26.4729,26.4896,4800.0
2012-06-08 12:00:00,31.74,31.78,31.74,31.77,4300.0,26.4896,26.523,26.4896,26.5146,4300.0
2012-06-08 12:05:00,31.77,31.79,31.73,31.73,4900.0,26.5146,26.5313,26.4812,26.4812,4900.0
2012-06-08 12:10:00,31.72,31.75,31.71,31.73,3600.0,26.4729,26.4979,26.4646,26.4812,3600.0
2012-06-08 12:15:00,31.73,31.79,31.73,31.77,3600.0,26.4812,26.5313,26.4812,26.5146,3600.0
2012-06-08 12:20:00,31.78,31.78,31.77,31.77,10300.0,26.523,26.523,26.5146,26.5146,10300.0
2012-06-08 12:25:00,31.78,31.78,31.77,31.78,5600.0,26.523,26.523,26.5146,26.523,5600.0
2012-06-08 12:30:00,31.77,31.84,31.77,31.82,18500.0,26.5146,26.5731,26.5146,26.5564,18500.0
2012-06-08 12:35:00,31.81,31.82,31.79,31.81,4400.0,26.548,26.5564,26.5313,26.548,4400.0
2012-06-08 12:40:00,31.81,31.83,31.81,31.81,2400.0,26.548,26.5647,26.548,26.548,2400.0
2012-06-08 12:45:00,31.8,31.83,31.8,31.81,4000.0,26.5397,26.5647,26.5397,26.548,4000.0
2012-06-08 12:50:00,31.81,31.82,31.8,31.82,11500.0,26.548,26.5564,26.5397,26.5564,11500.0
2012-06-08 12:55:00,31.82,31.83,31.8,31.81,5900.0,26.5564,26.5647,26.5397,26.548,5900.0
2012-06-08 13:00:00,31.81,31.84,31.81,31.84,2900.0,26.548,26.5731,26.548,26.5731,2900.0
2012-06-08 13:05:00,31.84,31.88,31.84,31.87,38100.0,26.5731,26.6064,26.5731,26.5981,38100.0
2012-06-08 13:10:00,31.86,31.9,31.85,31.88,31900.0,26.5897,26.6231,26.5814,26.6064,31900.0
2012-06-08 13:15:00,31.88,31.91,31.87,31.89,36300.0,26.6064,26.6315,26.5981,26.6148,36300.0
2012-06-08 13:20:00,31.89,31.9,31.87,31.9,7100.0,26.6148,26.6231,26.5981,26.6231,7100.0
2012-06-08 13:25:00,31.87,31.89,31.87,31.88,3500.0,26.5981,26.6148,26.5981,26.6064,3500.0
2012-06-08 13:30:00,31.88,31.89,31.85,31.88,8800.0,26.6064,26.6148,26.5814,26.6064,8800.0
2012-06-08 13:35:00,31.89,31.92,31.89,31.92,5500.0,26.6148,26.6398,26.6148,26.6398,5500.0
2012-06-08 13:40:00,31.91,31.92,31.88,31.89,10600.0,26.6315,26.6398,26.6064,26.6148,10600.0
2012-06-08 13:45:00,31.9,31.91,31.89,31.9,2400.0,26.6231,26.6315,26.6148,26.6231,2400.0
2012-06-08 13:50:00,31.91,31.95,31.91,31.95,4700.0,26.6315,26.6649,26.6315,26.6649,4700.0
2012-06-08 13:55:00,31.95,31.96,31.93,31.96,14700.0,26.6649,26.6732,26.6482,26.6732,14700.0
2012-06-08 14:00:00,31.95,31.98,31.95,31.98,6000.0,26.6649,26.6899,26.6649,26.6899,6000.0
2012-06-08 14:05:00,31.98,32.0,31.95,31.96,13500.0,26.6899,26.7066,26.6649,26.6732,13500.0
2012-06-08 14:10:00,31.97,32.0,31.96,32.0,8800.0,26.6815,26.7066,26.6732,26.7066,8800.0
2012-06-08 14:15:00,32.0,32.0,31.95,31.96,21400.0,26.7066,26.7066,26.6649,26.6732,21400.0
2012-06-08 14:20:00,31.98,32.01,31.96,32.0,6400.0,26.6899,26.7149,26.6732,26.7066,6400.0
2012-06-08 14:25:00,32.0,32.01,32.0,32.0,9500.0,26.7066,26.7149,26.7066,26.7066,9500.0
2012-06-08 14:30:00,32.0,32.06,31.99,32.05,17500.0,26.7066,26.7567,26.6982,26.7483,17500.0
2012-06-08 14:35:00,32.05,32.06,32.05,32.05,5600.0,26.7483,26.7567,26.7483,26.7483,5600.0
2012-06-08 14:40:00,32.07,32.09,32.06,32.08,10500.0,26.765,26.7817,26.7567,26.7733,10500.0
2012-06-08 14:45:00,32.08,32.09,32.08,32.08,6800.0,26.7733,26.7817,26.7733,26.7733,6800.0
2012-06-08 14:50:00,32.08,32.08,32.05,32.05,7500.0,26.7733,26.7733,26.7483,26.7483,7500.0
2012-06-08 14:55:00,32.05,32.07,32.05,32.05,13900.0,26.7483,26.765,26.7483,26.7483,13900.0
2012-06-08 15:00:00,32.05,32.06,32.02,32.03,8100.0,26.7483,26.7567,26.7233,26.7316,8100.0
2012-06-08 15:05:00,32.03,32.05,32.02,32.02,9700.0,26.7316,26.7483,26.7233,26.7233,9700.0
2012-06-08 15:10:00,32.03,32.05,32.02,32.04,5300.0,26.7316,26.7483,26.7233,26.74,5300.0
2012-06-08 15:15:00,32.03,32.03,31.98,31.98,14400.0,26.7316,26.7316,26.6899,26.6899,14400.0
2012-06-08 15:20:00,31.98,31.98,31.94,31.95,22000.0,26.6899,26.6899,26.6565,26.6649,22000.0
2012-06-08 15:25:00,31.95,31.96,31.93,31.93,22400.0,26.6649,26.6732,26.6482,26.6482,22400.0
2012-06-08 15:30:00,31.93,32.0,31.93,31.98,71000.0,26.6482,26.7066,26.6482,26.6899,71000.0
2012-06-08 15:35:00,31.98,32.02,31.98,31.99,13800.0,26.6899,26.7233,26.6899,26.6982,13800.0
2012-06-08 15:40:00,31.99,32.01,31.96,32.01,19200.0,26.6982,26.7149,26.6732,26.7149,19200.0
2012-06-08 15:45:00,32.01,32.04,31.99,32.04,30300.0,26.7149,26.74,26.6982,26.74,30300.0
2012-06-08 15:50:00,32.05,32.05,31.99,32.0,19600.0,26.7483,26.7483,26.6982,26.7066,19600.0
2012-06-08 15:55:00,32.0,32.04,31.98,32.04,49900.0,26.7066,26.74,26.6899,26.74,49900.0
2012-06-11 09:30:00,32.42,32.44,32.25,32.25,29900.0,27.0571,27.0738,26.9152,26.9152,29900.0
2012-06-11 09:35:00,32.24,32.24,32.11,32.11,3700.0,26.9069,26.9069,26.7984,26.7984,3700.0
2012-06-11 09:40:00,32.09,32.14,32.01,32.01,2700.0,26.7817,26.8234,26.7149,26.7149,2700.0
2012-06-11 09:45:00,32.07,32.15,32.06,32.15,3800.0,26.765,26.8318,26.7567,26.8318,3800.0
2012-06-11 09:50:00,32.15,32.22,32.14,32.19,3300.0,26.8318,26.8902,26.8234,26.8652,3300.0
2012-06-11 09:55:00,32.18,32.19,32.13,32.14,4100.0,26.8568,26.8652,26.8151,26.8234,4100.0
2012-06-11 10:00:00,32.13,32.17,32.1,32.1,4100.0,26.8151,26.8485,26.79,26.79,4100.0
2012-06-11 10:05:00,32.12,32.17,32.01,32.01,3000.0,26.8067,26.8485,26.7149,26.7149,3000.0
2012-06-11 10:10:00,32.03,32.05,31.98,32.05,5800.0,26.7316,26.7483,26.6899,26.7483,5800.0
2012-06-11 10:15:00,32.07,32.09,32.01,32.01,2800.0,26.765,26.7817,26.7149,26.7149,2800.0
2012-06-11 10:20:00,32.01,32.02,32.0,32.0,5200.0,26.7149,26.7233,26.7066,26.7066,5200.0
2012-06-11 10:25:00,32.01,32.04,31.99,32.03,5300.0,26.7149,26.74,26.6982,26.7316,5300.0
2012-06-11 10:30:00,32.03,32.08,32.03,32.08,2500.0,26.7316,26.7733,26.7316,26.7733,2500.0
2012-06-11 10:35:00,32.1,32.17,32.1,32.15,4000.0,26.79,26.8485,26.79,26.8318,4000.0
2012-06-11 10:40:00,32.15,32.17,32.15,32.15,6800.0,26.8318,26.8485,26.8318,26.8318,6800.0
2012-06-11 10:45:00,32.16,32.19,32.15,32.19,3900.0,26.8401,26.8652,26.8318,26.8652,3900.0
2012-06-11 10:50:00,32.21,32.22,32.14,32.17,7000.0,26.8818,26.8902,26.8234,26.8485,7000.0
2012-06-11 10:55:00,32.18,32.18,32.16,32.17,5700.0,26.8568,26.8568,26.8401,26.8485,5700.0
2012-06-11 11:00:00,32.16,32.16,32.15,32.16,3100.0,26.8401,26.8401,26.8318,26.8401,3100.0
2012-06-11 11:05:00,32.16,32.16,32.14,32.15,6300.0,26.8401,26.8401,26.8234,26.8318,6300.0
2012-06-11 11:10:00,32.15,32.16,32.15,32.15,3800.0,26.8318,26.8401,26.8318,26.8318,3800.0
2012-06-11 11:15:00,32.15,32.16,32.14,32.14,4400.0,26.8318,26.8401,26.8234,26.8234,4400.0
2012-06-11 11:20:00,32.14,32.19,32.14,32.18,14300.0,26.8234,26.8652,26.8234,26.8568,14300.0
2012-06-11 11:25:00,32.18,32.18,32.18,32.18,300.0,26.8568,26.8568,26.8568,26.8568,300.0
2012-06-11 11:30:00,32.18,32.24,32.17,32.24,6000.0,26.8568,26.9069,26.8485,26.9069,6000.0
2012-06-11 11:35:00,32.23,32.23,32.2,32.21,3500.0,26.8985,26.8985,26.8735,26.8818,3500.0
2012-06-11 11:40:00,32.22,32.22,32.2,32.2,1100.0,26.8902,26.8902,26.8735,26.8735,1100.0
2012-06-11 11:45:00,32.2,32.2,32.13,32.18,7800.0,26.8735,26.8735,26.8151,26.8568,7800.0
2012-06-11 11:50:00,32.18,32.18,32.13,32.13,2200.0,26.8568,26.8568,26.8151,26.8151,2200.0
2012-06-11 11:55:00,32.13,32.24,32.11,32.22,7700.0,26.8151,26.9069,26.7984,26.8902,7700.0
2012-06-11 12:00:00,32.22,32.23,32.15,32.15,4400.0,26.8902,26.8985,26.8318,26.8318,4400.0
2012-06-11 12:05:00,32.16,32.2,32.14,32.15,5700.0,26.8401,26.8735,26.8234,26.8318,5700.0
2012-06-11 12:10:00,32.15,32.15,32.13,32.14,3000.0,26.8318,26.8318,26.8151,26.8234,3000.0
2012-06-11 12:15:00,32.13,32.14,32.08,32.08,7200.0,26.8151,26.8234,26.7733,26.7733,7200.0
2012-06-11 12:20:00,32.08,32.08,32.07,32.07,2500.0,26.7733,26.7733,26.765,26.765,2500.0
2012-06-11 12:25:00,32.07,32.07,32.07,32.07,500.0,26.765,26.765,26.765,26.765,500.0
2012-06-11 12:30:00,32.07,32.08,32.07,32.07,1400.0,26.765,26.7733,26.765,26.765,1400.0
2012-06-11 12:35:00,32.07,32.07,32.04,32.05,5500.0,26.765,26.765,26.74,26.7483,5500.0
2012-06-11 12:40:00,32.05,32.06,32.04,32.06,2100.0,26.7483,26.7567,26.74,26.7567,2100.0
2012-06-11 12:45:00,32.06,32.08,32.06,32.07,5300.0,26.7567,26.7733,26.7567,26.765,5300.0
2012-06-11 12:50:00,32.06,32.07,32.05,32.05,2700.0,26.7567,26.765,26.7483,26.7483,2700.0
2012-06-11 12:55:00,32.06,32.06,32.03,32.03,1600.0,26.7567,26.7567,26.7316,26.7316,1600.0
2012-06-11 13:00:00,32.03,32.05,32.03,32.05,3000.0,26.7316,26.7483,26.7316,26.7483,3000.0
2012-06-11 13:05:00,32.04,32.06,32.04,32.05,700.0,26.74,26.7567,26.74,26.7483,700.0
2012-06-11 13:10:00,32.05,32.06,32.03,32.06,4200.0,26.7483,26.7567,26.7316,26.7567,4200.0
2012-06-11 13:15:00,32.06,32.08,32.04,32.08,5700.0,26.7567,26.7733,26.74,26.7733,5700.0
2012-06-11 13:20:00,32.06,32.06,32.02,32.02,2300.0,26.7567,26.7567,26.7233,26.7233,2300.0
2012-06-11 13:25:00,32.02,32.04,32.02,32.04,1300.0,26.7233,26.74,26.7233,26.74,1300.0
2012-06-11 13:30:00,32.03,32.03,32.02,32.03,3200.0,26.7316,26.7316,26.7233,26.7316,3200.0
2012-06-11 13:35:00,32.04,32.07,32.03,32.05,4700.0,26.74,26.765,26.7316,26.7483,4700.0
2012-06-11 13:40:00,32.05,32.05,32.0,32.0,4900.0,26.7483,26.7483,26.7066,26.7066,4900.0
2012-06-11 13:45:00,32.01,32.01,32.0,32.01,800.0,26.7149,26.7149,26.7066,26.7149,800.0
2012-06-11 13:50:00,32.02,32.02,32.01,32.01,1500.0,26.7233,26.7233,26.7149,26.7149,1500.0
2012-06-11 13:55:00,32.01,32.01,32.01,32.01,1500.0,26.7149,26.7149,26.7149,26.7149,1500.0
2012-06-11 14:00:00,32.01,32.01,31.9,31.92,12800.0,26.7149,26.7149,26.6231,26.6398,12800.0
2012-06-11 14:05:00,31.9,31.93,31.9,31.93,3400.0,26.6231,26.6482,26.6231,26.6482,3400.0
2012-06-11 14:10:00,31.92,31.92,31.92,31.92,1000.0,26.6398,26.6398,26.6398,26.6398,1000.0
2012-06-11 14:15:00,31.92,31.92,31.89,31.9,4900.0,26.6398,26.6398,26.6148,26.6231,4900.0
2012-06-11 14:20:00,31.9,31.9,31.85,31.86,9800.0,26.6231,26.6231,26.5814,26.5897,9800.0
2012-06-11 14:25:00,31.87,31.88,31.86,31.87,5000.0,26.5981,26.6064,26.5897,26.5981,5000.0
2012-06-11 14:30:00,31.87,31.89,31.87,31.89,4400.0,26.5981,26.6148,26.5981,26.6148,4400.0
2012-06-11 14:35:00,31.89,31.9,31.89,31.89,2200.0,26.6148,26.6231,26.6148,26.6148,2200.0
2012-06-11 14:40:00,31.89,31.9,31.89,31.89,4600.0,26.6148,26.6231,26.6148,26.6148,4600.0
2012-06-11 14:45:00,31.9,31.9,31.89,31.89,3500.0,26.6231,26.6231,26.6148,26.6148,3500.0
2012-06-11 14:50:00,31.89,31.9,31.89,31.89,2300.0,26.6148,26.6231,26.6148,26.6148,2300.0
2012-06-11 14:55:00,31.89,31.91,31.89,31.9,7800.0,26.6148,26.6315,26.6148,26.6231,7800.0
2012-06-11 15:00:00,31.9,31.91,31.9,31.9,3300.0,26.6231,26.6315,26.6231,26.6231,3300.0
2012-06-11 15:05:00,31.9,31.91,31.9,31.9,4800.0,26.6231,26.6315,26.6231,26.6231,4800.0
2012-06-11 15:10:00,31.91,31.91,31.9,31.91,14200.0,26.6315,26.6315,26.6231,26.6315,14200.0
2012-06-11 15:15:00,31.91,31.94,31.91,31.92,28600.0,26.6315,26.6565,26.6315,26.6398,28600.0
2012-06-11 15:20:00,31.92,31.93,31.91,31.91,12200.0,26.6398,26.6482,26.6315,26.6315,12200.0
2012-06-11 15:25:00,31.91,31.92,31.88,31.88,8400.0,26.6315,26.6398,26.6064,26.6064,8400.0
2012-06-11 15:30:00,31.88,31.89,31.88,31.88,10000.0,26.6064,26.6148,26.6064,26.6064,10000.0
2012-06-11 15:35:00,31.88,31.88,31.84,31.85,29700.0,26.6064,26.6064,26.5731,26.5814,29700.0
2012-06-11 15:40:00,31.85,31.86,31.79,31.84,25000.0,26.5814,26.5897,26.5313,26.5731,25000.0
2012-06-11 15:45:00,31.84,31.85,31.75,31.75,20000.0,26.5731,26.5814,26.4979,26.4979,20000.0
2012-06-11 15:50:00,31.76,31.77,31.68,31.7,22600.0,26.5063,26.5146,26.4395,26.4562,22600.0
2012-06-11 15:55:00,31.69,31.71,31.66,31.67,24000.0,26.4479,26.4646,26.4228,26.4312,24000.0
2012-06-12 09:30:00,31.83,31.87,31.74,31.85,19200.0,26.5647,26.5981,26.4896,26.5814,19200.0
2012-06-12 09:35:00,31.85,31.93,31.79,31.82,7700.0,26.5814,26.6482,26.5313,26.5564,7700.0
2012-06-12 09:40:00,31.82,31.87,31.78,31.85,9500.0,26.5564,26.5981,26.523,26.5814,9500.0
2012-06-12 09:45:00,31.86,31.86,31.81,31.82,9200.0,26.5897,26.5897,26.548,26.5564,9200.0
2012-06-12 09:50:00,31.85,31.87,31.83,31.86,4700.0,26.5814,26.5981,26.5647,26.5897,4700.0
2012-06-12 09:55:00,31.85,31.88,31.81,31.86,9000.0,26.5814,26.6064,26.548,26.5897,9000.0
2012-06-12 10:00:00,31.85,31.88,31.82,31.84,16900.0,26.5814,26.6064,26.5564,26.5731,16900.0
2012-06-12 10:05:00,31.81,31.84,31.74,31.75,13600.0,26.548,26.5731,26.4896,26.4979,13600.0
2012-06-12 10:10:00,31.75,31.81,31.74,31.75,7700.0,26.4979,26.548,26.4896,26.4979,7700.0
2012-06-12 10:15:00,31.76,31.79,31.75,31.77,5800.0,26.5063,26.5313,26.4979,26.5146,5800.0
2012-06-12 10:20:00,31.76,31.79,31.73,31.77,24200.0,26.5063,26.5313,26.4812,26.5146,24200.0
2012-06-12 10:25:00,31.78,31.81,31.77,31.79,49100.0,26.523,26.548,26.5146,26.5313,49100.0
2012-06-12 10:30:00,31.79,31.79,31.76,31.79,13600.0,26.5313,26.5313,26.5063,26.5313,13600.0
2012-06-12 10:35:00,31.79,31.81,31.76,31.79,11900.0,26.5313,26.548,26.5063,26.5313,11900.0
2012-06-12 10:40:00,31.78,31.87,31.77,31.83,26300.0,26.523,26.5981,26.5146,26.5647,26300.0
2012-06-12 10:45:00,31.83,31.85,31.8,31.8,21100.0,26.5647,26.5814,26.5397,26.5397,21100.0
2012-06-12 10:50:00,31.8,31.82,31.79,31.81,43600.0,26.5397,26.5564,26.5313,26.548,43600.0
2012-06-12 10:55:00,31.82,31.85,31.82,31.84,15400.0,26.5564,26.5814,26.5564,26.5731,15400.0
2012-06-12 11:00:00,31.84,31.92,31.82,31.91,20800.0,26.5731,26.6398,26.5564,26.6315,20800.0
2012-06-12 11:05:00,31.89,31.94,31.89,31.94,11200.0,26.6148,26.6565,26.6148,26.6565,11200.0
2012-06-12 11:10:00,31.95,32.05,31.95,32.04,24900.0,26.6649,26.7483,26.6649,26.74,24900.0
2012-06-12 11:15:00,32.05,32.07,32.01,32.03,6500.0,26.7483,26.765,26.7149,26.7316,6500.0
2012-06-12 11:20:00,32.05,32.13,32.04,32.11,8200.0,26.7483,26.8151,26.74,26.7984,8200.0
2012-06-12 11:25:00,32.13,32.15,32.13,32.14,9500.0,26.8151,26.8318,26.8151,26.8234,9500.0
2012-06-12 11:30:00,32.14,32.16,32.14,32.15,12800.0,26.8234,26.8401,26.8234,26.8318,12800.0
2012-06-12 11:35:00,32.14,32.16,32.14,32.15,4100.0,26.8234,26.8401,26.8234,26.8318,4100.0
2012-06-12 11:40:00,32.14,32.16,32.14,32.16,7100.0,26.8234,26.8401,26.8234,26.8401,7100.0
2012-06-12 11:45:00,32.16,32.18,32.15,32.16,8200.0,26.8401,26.8568,26.8318,26.8401,8200.0
2012-06-12 11:50:00,32.15,32.15,32.14,32.14,8000.0,26.8318,26.8318,26.8234,26.8234,8000.0
2012-06-12 11:55:00,32.15,32.16,32.14,32.15,6400.0,26.8318,26.8401,26.8234,26.8318,6400.0
2012-06-12 12:00:00,32.16,32.18,32.15,32.15,10600.0,26.8401,26.8568,26.8318,26.8318,10600.0
2012-06-12 12:05:00,32.17,32.17,32.14,32.15,5800.0,26.8485,26.8485,26.8234,26.8318,5800.0
2012-06-12 12:10:00,32.15,32.16,32.14,32.15,15200.0,26.8318,26.8401,26.8234,26.8318,15200.0
2012-06-12 12:15:00,32.16,32.18,32.14,32.16,11600.0,26.8401,26.8568,26.8234,26.8401,11600.0
2012-06-12 12:20:00,32.17,32.2,32.16,32.18,5800.0,26.8485,26.8735,26.8401,26.8568,5800.0
2012-06-12 12:25:00,32.18,32.18,32.16,32.16,7500.0,26.8568,26.8568,26.8401,26.8401,7500.0
2012-06-12 12:30:00,32.16,32.16,32.13,32.15,15700.0,26.8401,26.8401,26.8151,26.8318,15700.0
2012-06-12 12:35:00,32.16,32.18,32.15,32.17,4000.0,26.8401,26.8568,26.8318,26.8485,4000.0
2012-06-12 12:40:00,32.17,32.18,32.15,32.15,8400.0,26.8485,26.8568,26.8318,26.8318,8400.0
2012-06-12 12:45:00,32.16,32.16,32.12,32.12,19700.0,26.8401,26.8401,26.8067,26.8067,19700.0
2012-06-12 12:50:00,32.14,32.16,32.13,32.14,11000.0,26.8234,26.8401,26.8151,26.8234,11000.0
2012-06-12 12:55:00,32.14,32.15,32.13,32.14,5400.0,26.8234,26.8318,26.8151,26.8234,5400.0
2012-06-12 13:00:00,32.14,32.15,32.14,32.14,4600.0,26.8234,26.8318,26.8234,26.8234,4600.0
2012-06-12 13:05:00,32.14,32.15,32.13,32.14,5500.0,26.8234,26.8318,26.8151,26.8234,5500.0
2012-06-12 13:10:00,32.14,32.25,32.14,32.2,14100.0,26.8234,26.9152,26.8234,26.8735,14100.0
2012-06-12 13:15:00,32.2,32.23,32.2,32.22,6000.0,26.8735,26.8985,26.8735,26.8902,6000.0
2012-06-12 13:20:00,32.24,32.27,32.2,32.21,9100.0,26.9069,26.9319,26.8735,26.8818,9100.0
2012-06-12 13:25:00,32.22,32.22,32.17,32.18,7000.0,26.8902,26.8902,26.8485,26.8568,7000.0
2012-06-12 13:30:00,32.18,32.18,32.16,32.18,5800.0,26.8568,26.8568,26.8401,26.8568,5800.0
2012-06-12 13:35:00,32.18,32.24,32.18,32.24,5600.0,26.8568,26.9069,26.8568,26.9069,5600.0
2012-06-12 13:40:00,32.24,32.26,32.21,32.22,5700.0,26.9069,26.9236,26.8818,26.8902,5700.0
2012-06-12 13:45:00,32.22,32.25,32.22,32.24,10800.0,26.8902,26.9152,26.8902,26.9069,10800.0
2012-06-12 13:50:00,32.24,32.27,32.22,32.24,19100.0,26.9069,26.9319,26.8902,26.9069,19100.0
2012-06-12 13:55:00,32.25,32.26,32.23,32.24,11100.0,26.9152,26.9236,26.8985,26.9069,11100.0
2012-06-12 14:00:00,32.24,32.25,32.22,32.25,7800.0,26.9069,26.9152,26.8902,26.9152,7800.0
2012-06-12 14:05:00,32.25,32.26,32.23,32.24,10100.0,26.9152,26.9236,26.8985,26.9069,10100.0
2012-06-12 14:10:00,32.23,32.25,32.21,32.24,19900.0,26.8985,26.9152,26.8818,26.9069,19900.0
2012-06-12 14:15:00,32.24,32.27,32.24,32.26,5900.0,26.9069,26.9319,26.9069,26.9236,5900.0
2012-06-12 14:20:00,32.26,32.27,32.24,32.25,16800.0,26.9236,26.9319,26.9069,26.9152,16800.0
2012-06-12 14:25:00,32.24,32.26,32.24,32.24,15600.0,26.9069,26.9236,26.9069,26.9069,15600.0
2012-06-12 14:30:00,32.24,32.27,32.23,32.25,35700.0,26.9069,26.9319,26.8985,26.9152,35700.0
2012-06-12 14:35:00,32.26,32.29,32.24,32.29,4900.0,26.9236,26.9486,26.9069,26.9486,4900.0
2012-06-12 14:40:00,32.28,32.29,32.25,32.27,6600.0,26.9403,26.9486,26.9152,26.9319,6600.0
2012-06-12 14:45:00,32.27,32.29,32.27,32.28,9400.0,26.9319,26.9486,26.9319,26.9403,9400.0
2012-06-12 14:50:00,32.28,32.29,32.26,32.26,19000.0,26.9403,26.9486,26.9236,26.9236,19000.0
2012-06-12 14:55:00,32.27,32.3,32.26,32.3,20600.0,26.9319,26.957,26.9236,26.957,20600.0
2012-06-12 15:00:00,32.29,32.3,32.28,32.29,9700.0,26.9486,26.957,26.9403,26.9486,9700.0
2012-06-12 15:05:00,32.29,32.3,32.29,32.29,4400.0,26.9486,26.957,26.9486,26.9486,4400.0
2012-06-12 15:10:00,32.29,32.29,32.24,32.24,26400.0,26.9486,26.9486,26.9069,26.9069,26400.0
2012-06-12 15:15:00,32.23,32.26,32.2,32.2,11400.0,26.8985,26.9236,26.8735,26.8735,11400.0
2012-06-12 15:20:00,32.2,32.23,32.18,32.22,14000.0,26.8735,26.8985,26.8568,26.8902,14000.0
2012-06-12 15:25:00,32.23,32.26,32.22,32.26,14800.0,26.8985,26.9236,26.8902,26.9236,14800.0
2012-06-12 15:30:00,32.24,32.24,32.15,32.15,24600.0,26.9069,26.9069,26.8318,26.8318,24600.0
2012-06-12 15:35:00,32.14,32.2,32.13,32.15,27300.0,26.8234,26.8735,26.8151,26.8318,27300.0
2012-06-12 15:40:00,32.15,32.23,32.14,32.22,52400.0,26.8318,26.8985,26.8234,26.8902,52400.0
2012-06-12 15:45:00,32.22,32.23,32.15,32.16,41800.0,26.8902,26.8985,26.8318,26.8401,41800.0
2012-06-12 15:50:00,32.15,32.2,32.15,32.17,54700.0,26.8318,26.8735,26.8318,26.8485,54700.0
2012-06-12 15:55:00,32.17,32.19,32.14,32.17,87800.0,26.8485,26.8652,26.8234,26.8485,87800.0
2012-06-13 09:30:00,32.1,32.18,32.1,32.15,5100.0,26.79,26.8568,26.79,26.8318,5100.0
2012-06-13 09:35:00,32.14,32.29,32.14,32.25,6200.0,26.8234,26.9486,26.8234,26.9152,6200.0
2012-06-13 09:40:00,32.23,32.37,32.23,32.28,17800.0,26.8985,27.0154,26.8985,26.9403,17800.0
2012-06-13 09:45:00,32.29,32.29,32.22,32.25,2300.0,26.9486,26.9486,26.8902,26.9152,2300.0
2012-06-13 09:50:00,32.23,32.25,32.15,32.19,10200.0,26.8985,26.9152,26.8318,26.8652,10200.0
2012-06-13 09:55:00,32.17,32.22,32.16,32.22,6100.0,26.8485,26.8902,26.8401,26.8902,6100.0
2012-06-13 10:00:00,32.2,32.32,32.2,32.29,14200.0,26.8735,26.9736,26.8735,26.9486,14200.0
2012-06-13 10:05:00,32.3,32.33,32.26,32.32,3600.0,26.957,26.982,26.9236,26.9736,3600.0
2012-06-13 10:10:00,32.33,32.36,32.31,32.32,8000.0,26.982,27.007,26.9653,26.9736,8000.0
2012-06-13 10:15:00,32.28,32.31,32.25,32.28,2000.0,26.9403,26.9653,26.9152,26.9403,2000.0
2012-06-13 10:20:00,32.3,32.34,32.25,32.26,7200.0,26.957,26.9903,26.9152,26.9236,7200.0
2012-06-13 10:25:00,32.24,32.24,32.15,32.22,3600.0,26.9069,26.9069,26.8318,26.8902,3600.0
2012-06-13 10:30:00,32.23,32.29,32.23,32.29,3400.0,26.8985,26.9486,26.8985,26.9486,3400.0
2012-06-13 10:35:00,32.29,32.3,32.27,32.27,8300.0,26.9486,26.957,26.9319,26.9319,8300.0
2012-06-13 10:40:00,32.27,32.34,32.27,32.33,8900.0,26.9319,26.9903,26.9319,26.982,8900.0
2012-06-13 10:45:00,32.34,32.38,32.34,32.35,5700.0,26.9903,27.0237,26.9903,26.9987,5700.0
2012-06-13 10:50:00,32.36,32.43,32.36,32.41,12500.0,27.007,27.0655,27.007,27.0488,12500.0
2012-06-13 10:55:00,32.41,32.45,32.41,32.45,3400.0,27.0488,27.0821,27.0488,27.0821,3400.0
2012-06-13 11:00:00,32.44,32.44,32.34,32.37,7700.0,27.0738,27.0738,26.9903,27.0154,7700.0
2012-06-13 11:05:00,32.37,32.38,32.35,32.35,1400.0,27.0154,27.0237,26.9987,26.9987,1400.0
2012-06-13 11:10:00,32.36,32.38,32.35,32.38,3900.0,27.007,27.0237,26.9987,27.0237,3900.0
2012-06-13 11:15:00,32.38,32.45,32.38,32.44,21400.0,27.0237,27.0821,27.0237,27.0738,21400.0
2012-06-13 11:20:00,32.45,32.47,32.44,32.47,500.0,27.0821,27.0988,27.0738,27.0988,500.0
2012-06-13 11:25:00,32.47,32.47,32.4,32.41,5100.0,27.0988,27.0988,27.0404,27.0488,5100.0
2012-06-13 11:30:00,32.42,32.45,32.41,32.44,1600.0,27.0571,27.0821,27.0488,27.0738,1600.0
2012-06-13 11:35:00,32.44,32.46,32.43,32.44,2100.0,27.0738,27.0905,27.0655,27.0738,2100.0
2012-06-13 11:40:00,32.44,32.45,32.42,32.43,1500.0,27.0738,27.0821,27.0571,27.0655,1500.0
2012-06-13 11:45:00,32.41,32.42,32.41,32.42,2000.0,27.0488,27.0571,27.0488,27.0571,2000.0
2012-06-13 11:50:00,32.42,32.43,32.38,32.38,7300.0,27.0571,27.0655,27.0237,27.0237,7300.0
2012-06-13 11:55:00,32.38,32.38,32.35,32.38,5000.0,27.0237,27.0237,26.9987,27.0237,5000.0
2012-06-13 12:00:00,32.37,32.37,32.35,32.36,4000.0,27.0154,27.0154,26.9987,27.007,4000.0
2012-06-13 12:05:00,32.35,32.37,32.35,32.37,7500.0,26.9987,27.0154,26.9987,27.0154,7500.0
2012-06-13 12:10:00,32.37,32.38,32.35,32.37,2400.0,27.0154,27.0237,26.9987,27.0154,2400.0
2012-06-13 12:15:00,32.36,32.37,32.36,32.37,2800.0,27.007,27.0154,27.007,27.0154,2800.0
2012-06-13 12:20:00,32.37,32.38,32.36,32.37,5000.0,27.0154,27.0237,27.007,27.0154,5000.0
2012-06-13 12:25:00,32.37,32.37,32.36,32.37,5600.0,27.0154,27.0154,27.007,27.0154,5600.0
2012-06-13 12:30:00,32.36,32.37,32.36,32.37,7100.0,27.007,27.0154,27.007,27.0154,7100.0
2012-06-13 12:35:00,32.36,32.37,32.36,32.37,6000.0,27.007,27.0154,27.007,27.0154,6000.0
2012-06-13 12:40:00,32.38,32.42,32.37,32.39,10500.0,27.0237,27.0571,27.0154,27.0321,10500.0
2012-06-13 12:45:00,32.4,32.43,32.4,32.41,1900.0,27.0404,27.0655,27.0404,27.0488,1900.0
2012-06-13 12:50:00,32.42,32.42,32.39,32.39,800.0,27.0571,27.0571,27.0321,27.0321,800.0
2012-06-13 12:55:00,32.4,32.42,32.39,32.41,3000.0,27.0404,27.0571,27.0321,27.0488,3000.0
2012-06-13 13:00:00,32.4,32.41,32.36,32.36,3000.0,27.0404,27.0488,27.007,27.007,3000.0
2012-06-13 13:05:00,32.36,32.38,32.34,32.38,1700.0,27.007,27.0237,26.9903,27.0237,1700.0
2012-06-13 13:10:00,32.37,32.38,32.34,32.34,2500.0,27.0154,27.0237,26.9903,26.9903,2500.0
2012-06-13 13:15:00,32.34,32.34,32.28,32.3,3200.0,26.9903,26.9903,26.9403,26.957,3200.0
2012-06-13 13:20:00,32.31,32.31,32.29,32.29,600.0,26.9653,26.9653,26.9486,26.9486,600.0
2012-06-13 13:25:00,32.28,32.31,32.27,32.3,7700.0,26.9403,26.9653,26.9319,26.957,7700.0
2012-06-13 13:30:00,32.33,32.33,32.31,32.32,1600.0,26.982,26.982,26.9653,26.9736,1600.0
2012-06-13 13:35:00,32.3,32.33,32.3,32.31,2200.0,26.957,26.982,26.957,26.9653,2200.0
2012-06-13 13:40:00,32.3,32.31,32.28,32.28,5800.0,26.957,26.9653,26.9403,26.9403,5800.0
2012-06-13 13:45:00,32.28,32.28,32.21,32.24,4300.0,26.9403,26.9403,26.8818,26.9069,4300.0
2012-06-13 13:50:00,32.23,32.25,32.21,32.21,1500.0,26.8985,26.9152,26.8818,26.8818,1500.0
2012-06-13 13:55:00,32.21,32.21,32.13,32.15,2800.0,26.8818,26.8818,26.8151,26.8318,2800.0
2012-06-13 14:00:00,32.15,32.19,32.15,32.15,3800.0,26.8318,26.8652,26.8318,26.8318,3800.0
2012-06-13 14:05:00,32.16,32.16,32.13,32.13,2800.0,26.8401,26.8401,26.8151,26.8151,2800.0
2012-06-13 14:10:00,32.14,32.14,32.1,32.1,2500.0,26.8234,26.8234,26.79,26.79,2500.0
2012-06-13 14:15:00,32.11,32.11,32.09,32.11,2800.0,26.7984,26.7984,26.7817,26.7984,2800.0
2012-06-13 14:20:00,32.1,32.12,32.1,32.11,1500.0,26.79,26.8067,26.79,26.7984,1500.0
2012-06-13 14:25:00,32.11,32.12,32.1,32.1,600.0,26.7984,26.8067,26.79,26.79,600.0
2012-06-13 14:30:00,32.1,32.13,32.09,32.11,4400.0,26.79,26.8151,26.7817,26.7984,4400.0
2012-06-13 14:35:00,32.1,32.1,32.09,32.09,1600.0,26.79,26.79,26.7817,26.7817,1600.0
2012-06-13 14:40:00,32.1,32.1,32.02,32.02,3300.0,26.79,26.79,26.7233,26.7233,3300.0
2012-06-13 14:45:00,32.03,32.08,32.02,32.07,2300.0,26.7316,26.7733,26.7233,26.765,2300.0
2012-06-13 14:50:00,32.09,32.11,32.07,32.07,3000.0,26.7817,26.7984,26.765,26.765,3000.0
2012-06-13 14:55:00,32.07,32.07,32.04,32.05,2300.0,26.765,26.765,26.74,26.7483,2300.0
2012-06-13 15:00:00,32.05,32.08,32.04,32.04,13000.0,26.7483,26.7733,26.74,26.74,13000.0
2012-06-13 15:05:00,32.02,32.05,32.02,32.05,4100.0,26.7233,26.7483,26.7233,26.7483,4100.0
2012-06-13 15:10:00,32.05,32.07,32.03,32.05,5000.0,26.7483,26.765,26.7316,26.7483,5000.0
2012-06-13 15:15:00,32.04,32.06,31.99,31.99,15100.0,26.74,26.7567,26.6982,26.6982,15100.0
2012-06-13 15:20:00,31.99,32.01,31.94,31.99,5200.0,26.6982,26.7149,26.6565,26.6982,5200.0
2012-06-13 15:25:00,32.0,32.0,31.93,31.93,10500.0,26.7066,26.7066,26.6482,26.6482,10500.0
2012-06-13 15:30:00,31.92,31.98,31.92,31.92,8200.0,26.6398,26.6899,26.6398,26.6398,8200.0
2012-06-13 15:35:00,31.93,32.0,31.93,31.99,9600.0,26.6482,26.7066,26.6482,26.6982,9600.0
2012-06-13 15:40:00,31.98,31.99,31.95,31.95,8200.0,26.6899,26.6982,26.6649,26.6649,8200.0
2012-06-13 15:45:00,31.95,31.97,31.88,31.9,8800.0,26.6649,26.6815,26.6064,26.6231,8800.0
2012-06-13 15:50:00,31.9,31.96,31.87,31.9,12000.0,26.6231,26.6732,26.5981,26.6231,12000.0
2012-06-13 15:55:00,31.92,31.99,31.92,31.98,27200.0,26.6398,26.6982,26.6398,26.6899,27200.0
2012-06-14 09:30:00,31.9,31.92,31.73,31.79,25300.0,26.6231,26.6398,26.4812,26.5313,25300.0
2012-06-14 09:35:00,31.78,31.83,31.71,31.79,19300.0,26.523,26.5647,26.4646,26.5313,19300.0
2012-06-14 09:40:00,31.8,31.82,31.77,31.81,5500.0,26.5397,26.5564,26.5146,26.548,5500.0
2012-06-14 09:45:00,31.8,31.87,31.79,31.79,8500.0,26.5397,26.5981,26.5313,26.5313,8500.0
2012-06-14 09:50:00,31.82,31.88,31.8,31.87,99600.0,26.5564,26.6064,26.5397,26.5981,99600.0
2012-06-14 09:55:00,31.87,31.95,31.87,31.94,17300.0,26.5981,26.6649,26.5981,26.6565,17300.0
2012-06-14 10:00:00,31.94,31.96,31.89,31.89,27900.0,26.6565,26.6732,26.6148,26.6148,27900.0
2012-06-14 10:05:00,31.9,31.95,31.87,31.91,13800.0,26.6231,26.6649,26.5981,26.6315,13800.0
2012-06-14 10:10:00,31.91,31.95,31.89,31.9,14000.0,26.6315,26.6649,26.6148,26.6231,14000.0
2012-06-14 10:15:00,31.91,31.94,31.9,31.92,6100.0,26.6315,26.6565,26.6231,26.6398,6100.0
2012-06-14 10:20:00,31.91,31.93,31.9,31.92,10500.0,26.6315,26.6482,26.6231,26.6398,10500.0
2012-06-14 10:25:00,31.93,31.95,31.92,31.95,6100.0,26.6482,26.6649,26.6398,26.6649,6100.0
2012-06-14 10:30:00,31.94,31.96,31.94,31.95,21200.0,26.6565,26.6732,26.6565,26.6649,21200.0
2012-06-14 10:35:00,31.95,31.96,31.9,31.93,13000.0,26.6649,26.6732,26.6231,26.6482,13000.0
2012-06-14 10:40:00,31.92,31.92,31.87,31.87,13900.0,26.6398,26.6398,26.5981,26.5981,13900.0
2012-06-14 10:45:00,31.87,31.9,31.84,31.87,24300.0,26.5981,26.6231,26.5731,26.5981,24300.0
2012-06-14 10:50:00,31.87,31.88,31.85,31.86,14600.0,26.5981,26.6064,26.5814,26.5897,14600.0
2012-06-14 10:55:00,31.86,31.89,31.83,31.83,246700.0,26.5897,26.6148,26.5647,26.5647,246700.0
2012-06-14 11:00:00,31.85,31.88,31.83,31.85,77600.0,26.5814,26.6064,26.5647,26.5814,77600.0
2012-06-14 11:05:00,31.85,31.88,31.83,31.86,8900.0,26.5814,26.6064,26.5647,26.5897,8900.0
2012-06-14 11:10:00,31.87,31.88,31.86,31.86,11700.0,26.5981,26.6064,26.5897,26.5897,11700.0
2012-06-14 11:15:00,31.86,31.87,31.84,31.87,9600.0,26.5897,26.5981,26.5731,26.5981,9600.0
2012-06-14 11:20:00,31.87,31.91,31.86,31.91,4500.0,26.5981,26.6315,26.5897,26.6315,4500.0
2012-06-14 11:25:00,31.93,31.97,31.93,31.97,4100.0,26.6482,26.6815,26.6482,26.6815,4100.0
2012-06-14 11:30:00,31.97,31.98,31.96,31.98,44900.0,26.6815,26.6899,26.6732,26.6899,44900.0
2012-06-14 11:35:00,31.98,32.0,31.98,31.99,18500.0,26.6899,26.7066,26.6899,26.6982,18500.0
2012-06-14 11:40:00,31.99,31.99,31.98,31.98,2300.0,26.6982,26.6982,26.6899,26.6899,2300.0
2012-06-14 11:45:00,31.98,31.99,31.98,31.98,8800.0,26.6899,26.6982,26.6899,26.6899,8800.0
2012-06-14 11:50:00,31.98,31.99,31.9,31.92,18600.0,26.6899,26.6982,26.6231,26.6398,18600.0
2012-06-14 11:55:00,31.92,31.93,31.89,31.9,7400.0,26.6398,26.6482,26.6148,26.6231,7400.0
2012-06-14 12:00:00,31.9,31.93,31.9,31.92,2500.0,26.6231,26.6482,26.6231,26.6398,2500.0
2012-06-14 12:05:00,31.92,31.97,31.92,31.95,7500.0,26.6398,26.6815,26.6398,26.6649,7500.0
2012-06-14 12:10:00,31.96,31.99,31.93,31.94,9100.0,26.6732,26.6982,26.6482,26.6565,9100.0
2012-06-14 12:15:00,31.95,31.96,31.94,31.95,4400.0,26.6649,26.6732,26.6565,26.6649,4400.0
2012-06-14 12:20:00,31.95,31.98,31.94,31.98,9200.0,26.6649,26.6899,26.6565,26.6899,9200.0
2012-06-14 12:25:00,31.97,31.98,31.96,31.96,4800.0,26.6815,26.6899,26.6732,26.6732,4800.0
2012-06-14 12:30:00,31.97,31.98,31.96,31.96,8200.0,26.6815,26.6899,26.6732,26.6732,8200.0
2012-06-14 12:35:00,31.96,31.98,31.95,31.97,11800.0,26.6732,26.6899,26.6649,26.6815,11800.0
2012-06-14 12:40:00,31.98,31.98,31.97,31.98,3100.0,26.6899,26.6899,26.6815,26.6899,3100.0
2012-06-14 12:45:00,31.98,31.98,31.97,31.98,11100.0,26.6899,26.6899,26.6815,26.6899,11100.0
2012-06-14 12:50:00,31.98,31.98,31.95,31.95,15600.0,26.6899,26.6899,26.6649,26.6649,15600.0
2012-06-14 12:55:00,31.96,31.97,31.96,31.96,3700.0,26.6732,26.6815,26.6732,26.6732,3700.0
2012-06-14 13:00:00,31.96,31.98,31.96,31.98,3400.0,26.6732,26.6899,26.6732,26.6899,3400.0
2012-06-14 13:05:00,31.98,31.98,31.95,31.96,7800.0,26.6899,26.6899,26.6649,26.6732,7800.0
2012-06-14 13:10:00,31.96,31.96,31.93,31.93,2700.0,26.6732,26.6732,26.6482,26.6482,2700.0
2012-06-14 13:15:00,31.92,31.92,31.88,31.89,1800.0,26.6398,26.6398,26.6064,26.6148,1800.0
2012-06-14 13:20:00,31.89,31.89,31.84,31.85,4200.0,26.6148,26.6148,26.5731,26.5814,4200.0
2012-06-14 13:25:00,31.85,31.88,31.85,31.87,2900.0,26.5814,26.6064,26.5814,26.5981,2900.0
2012-06-14 13:30:00,31.87,31.92,31.87,31.89,5500.0,26.5981,26.6398,26.5981,26.6148,5500.0
2012-06-14 13:35:00,31.89,31.9,31.86,31.89,7700.0,26.6148,26.6231,26.5897,26.6148,7700.0
2012-06-14 13:40:00,31.89,31.89,31.86,31.86,3900.0,26.6148,26.6148,26.5897,26.5897,3900.0
2012-06-14 13:45:00,31.86,31.86,31.83,31.83,7300.0,26.5897,26.5897,26.5647,26.5647,7300.0
2012-06-14 13:50:00,31.84,31.85,31.84,31.84,7700.0,26.5731,26.5814,26.5731,26.5731,7700.0
2012-06-14 13:55:00,31.84,31.88,31.84,31.86,9300.0,26.5731,26.6064,26.5731,26.5897,9300.0
2012-06-14 14:00:00,31.85,31.86,31.84,31.85,4100.0,26.5814,26.5897,26.5731,26.5814,4100.0
2012-06-14 14:05:00,31.85,31.85,31.84,31.84,7600.0,26.5814,26.5814,26.5731,26.5731,7600.0
2012-06-14 14:10:00,31.85,31.85,31.82,31.83,3400.0,26.5814,26.5814,26.5564,26.5647,3400.0
2012-06-14 14:15:00,31.83,31.83,31.82,31.83,3600.0,26.5647,26.5647,26.5564,26.5647,3600.0
2012-06-14 14:20:00,31.83,31.83,31.78,31.78,5200.0,26.5647,26.5647,26.523,26.523,5200.0
2012-06-14 14:25:00,31.78,31.78,31.74,31.75,9000.0,26.523,26.523,26.4896,26.4979,9000.0
2012-06-14 14:30:00,31.74,31.75,31.73,31.73,12100.0,26.4896,26.4979,26.4812,26.4812,12100.0
2012-06-14 14:35:00,31.73,31.74,31.7,31.71,9300.0,26.4812,26.4896,26.4562,26.4646,9300.0
2012-06-14 14:40:00,31.72,31.73,31.71,31.72,3300.0,26.4729,26.4812,26.4646,26.4729,3300.0
2012-06-14 14:45:00,31.71,31.71,31.65,31.65,12900.0,26.4646,26.4646,26.4145,26.4145,12900.0
2012-06-14 14:50:00,31.66,31.66,31.65,31.65,1600.0,26.4228,26.4228,26.4145,26.4145,1600.0
2012-06-14 14:55:00,31.65,31.66,31.62,31.62,17600.0,26.4145,26.4228,26.3894,26.3894,17600.0
2012-06-14 15:00:00,31.61,31.68,31.61,31.68,7500.0,26.3811,26.4395,26.3811,26.4395,7500.0
2012-06-14 15:05:00,31.68,31.92,31.68,31.82,22900.0,26.4395,26.6398,26.4395,26.5564,22900.0
2012-06-14 15:10:00,31.8,31.85,31.78,31.82,35100.0,26.5397,26.5814,26.523,26.5564,35100.0
2012-06-14 15:15:00,31.81,31.82,31.71,31.72,19200.0,26.548,26.5564,26.4646,26.4729,19200.0
2012-06-14 15:20:00,31.72,31.75,31.68,31.68,19600.0,26.4729,26.4979,26.4395,26.4395,19600.0
2012-06-14 15:25:00,31.67,31.75,31.66,31.74,9100.0,26.4312,26.4979,26.4228,26.4896,9100.0
2012-06-14 15:30:00,31.73,31.82,31.72,31.8,9800.0,26.4812,26.5564,26.4729,26.5397,9800.0
2012-06-14 15:35:00,31.81,31.87,31.8,31.86,14900.0,26.548,26.5981,26.5397,26.5897,14900.0
2012-06-14 15:40:00,31.85,31.88,31.81,31.82,21600.0,26.5814,26.6064,26.548,26.5564,21600.0
2012-06-14 15:45:00,31.81,31.89,31.8,31.86,26300.0,26.548,26.6148,26.5397,26.5897,26300.0
2012-06-14 15:50:00,31.86,31.89,31.8,31.83,18700.0,26.5897,26.6148,26.5397,26.5647,18700.0
2012-06-14 15:55:00,31.81,31.83,31.79,31.81,20500.0,26.548,26.5647,26.5313,26.548,20500.0
2012-06-15 09:30:00,31.82,31.9,31.73,31.75,194300.0,26.5564,26.6231,26.4812,26.4979,194300.0
2012-06-15 09:35:00,31.74,31.74,31.65,31.67,3700.0,26.4896,26.4896,26.4145,26.4312,3700.0
2012-06-15 09:40:00,31.68,31.72,31.67,31.67,7700.0,26.4395,26.4729,26.4312,26.4312,7700.0
2012-06-15 09:45:00,31.67,31.7,31.67,31.69,3500.0,26.4312,26.4562,26.4312,26.4479,3500.0
2012-06-15 09:50:00,31.68,31.71,31.66,31.69,6500.0,26.4395,26.4646,26.4228,26.4479,6500.0
2012-06-15 09:55:00,31.68,31.73,31.65,31.72,5900.0,26.4395,26.4812,26.4145,26.4729,5900.0
2012-06-15 10:00:00,31.73,31.77,31.73,31.76,5100.0,26.4812,26.5146,26.4812,26.5063,5100.0
2012-06-15 10:05:00,31.77,31.8,31.77,31.77,6600.0,26.5146,26.5397,26.5146,26.5146,6600.0
2012-06-15 10:10:00,31.76,31.78,31.76,31.77,6000.0,26.5063,26.523,26.5063,26.5146,6000.0
2012-06-15 10:15:00,31.77,31.78,31.72,31.74,6300.0,26.5146,26.523,26.4729,26.4896,6300.0
2012-06-15 10:20:00,31.74,31.75,31.69,31.69,5600.0,26.4896,26.4979,26.4479,26.4479,5600.0
2012-06-15 10:25:00,31.69,31.7,31.69,31.7,5000.0,26.4479,26.4562,26.4479,26.4562,5000.0
2012-06-15 10:30:00,31.71,31.75,31.69,31.74,5100.0,26.4646,26.4979,26.4479,26.4896,5100.0
2012-06-15 10:35:00,31.74,31.74,31.7,31.7,6800.0,26.4896,26.4896,26.4562,26.4562,6800.0
2012-06-15 10:40:00,31.72,31.72,31.66,31.69,10200.0,26.4729,26.4729,26.4228,26.4479,10200.0
2012-06-15 10:45:00,31.68,31.74,31.68,31.73,6100.0,26.4395,26.4896,26.4395,26.4812,6100.0
2012-06-15 10:50:00,31.73,31.74,31.73,31.73,2000.0,26.4812,26.4896,26.4812,26.4812,2000.0
2012-06-15 10:55:00,31.73,31.74,31.69,31.71,6500.0,26.4812,26.4896,26.4479,26.4646,6500.0
2012-06-15 11:00:00,31.71,31.72,31.7,31.7,3600.0,26.4646,26.4729,26.4562,26.4562,3600.0
2012-06-15 11:05:00,31.7,31.72,31.7,31.72,6700.0,26.4562,26.4729,26.4562,26.4729,6700.0
2012-06-15 11:10:00,31.72,31.74,31.72,31.73,4400.0,26.4729,26.4896,26.4729,26.4812,4400.0
2012-06-15 11:15:00,31.73,31.74,31.72,31.74,6600.0,26.4812,26.4896,26.4729,26.4896,6600.0
2012-06-15 11:20:00,31.74,31.75,31.71,31.73,6700.0,26.4896,26.4979,26.4646,26.4812,6700.0
2012-06-15 11:25:00,31.73,31.74,31.72,31.74,4300.0,26.4812,26.4896,26.4729,26.4896,4300.0
2012-06-15 11:30:00,31.74,31.8,31.74,31.78,10700.0,26.4896,26.5397,26.4896,26.523,10700.0
2012-06-15 11:35:00,31.78,31.83,31.78,31.83,15300.0,26.523,26.5647,26.523,26.5647,15300.0
2012-06-15 11:40:00,31.83,31.83,31.8,31.8,5700.0,26.5647,26.5647,26.5397,26.5397,5700.0
2012-06-15 11:45:00,31.8,31.82,31.78,31.8,10800.0,26.5397,26.5564,26.523,26.5397,10800.0
2012-06-15 11:50:00,31.8,31.82,31.79,31.79,7000.0,26.5397,26.5564,26.5313,26.5313,7000.0
2012-06-15 11:55:00,31.8,31.81,31.78,31.78,4600.0,26.5397,26.548,26.523,26.523,4600.0
2012-06-15 12:00:00,31.8,31.82,31.78,31.8,8600.0,26.5397,26.5564,26.523,26.5397,8600.0
2012-06-15 12:05:00,31.8,31.81,31.8,31.8,2200.0,26.5397,26.548,26.5397,26.5397,2200.0
2012-06-15 12:10:00,31.81,31.81,31.76,31.77,8000.0,26.548,26.548,26.5063,26.5146,8000.0
2012-06-15 12:15:00,31.78,31.79,31.78,31.79,2300.0,26.523,26.5313,26.523,26.5313,2300.0
2012-06-15 12:20:00,31.8,31.8,31.77,31.77,2200.0,26.5397,26.5397,26.5146,26.5146,2200.0
2012-06-15 12:25:00,31.77,31.8,31.77,31.79,2900.0,26.5146,26.5397,26.5146,26.5313,2900.0
2012-06-15 12:30:00,31.8,31.8,31.77,31.77,6300.0,26.5397,26.5397,26.5146,26.5146,6300.0
2012-06-15 12:35:00,31.78,31.78,31.73,31.74,7000.0,26.523,26.523,26.4812,26.4896,7000.0
2012-06-15 12:40:00,31.74,31.75,31.74,31.75,1300.0,26.4896,26.4979,26.4896,26.4979,1300.0
2012-06-15 12:45:00,31.76,31.77,31.75,31.75,4500.0,26.5063,26.5146,26.4979,26.4979,4500.0
2012-06-15 12:50:00,31.75,31.76,31.75,31.75,4000.0,26.4979,26.5063,26.4979,26.4979,4000.0
2012-06-15 12:55:00,31.76,31.78,31.74,31.77,55000.0,26.5063,26.523,26.4896,26.5146,55000.0
2012-06-15 13:00:00,31.77,31.79,31.76,31.79,7600.0,26.5146,26.5313,26.5063,26.5313,7600.0
2012-06-15 13:05:00,31.79,31.8,31.79,31.8,2300.0,26.5313,26.5397,26.5313,26.5397,2300.0
2012-06-15 13:10:00,31.8,31.82,31.8,31.82,5100.0,26.5397,26.5564,26.5397,26.5564,5100.0
2012-06-15 13:15:00,31.8,31.81,31.8,31.8,3800.0,26.5397,26.548,26.5397,26.5397,3800.0
2012-06-15 13:20:00,31.8,31.82,31.77,31.82,14700.0,26.5397,26.5564,26.5146,26.5564,14700.0
2012-06-15 13:25:00,31.82,31.83,31.79,31.81,7500.0,26.5564,26.5647,26.5313,26.548,7500.0
2012-06-15 13:30:00,31.81,31.81,31.8,31.81,5000.0,26.548,26.548,26.5397,26.548,5000.0
2012-06-15 13:35:00,31.8,31.81,31.78,31.78,5400.0,26.5397,26.548,26.523,26.523,5400.0
2012-06-15 13:40:00,31.79,31.81,31.78,31.81,3500.0,26.5313,26.548,26.523,26.548,3500.0
2012-06-15 13:45:00,31.82,31.83,31.82,31.83,7400.0,26.5564,26.5647,26.5564,26.5647,7400.0
2012-06-15 13:50:00,31.83,31.85,31.83,31.84,5000.0,26.5647,26.5814,26.5647,26.5731,5000.0
2012-06-15 13:55:00,31.85,31.87,31.84,31.87,3300.0,26.5814,26.5981,26.5731,26.5981,3300.0
2012-06-15 14:00:00,31.87,31.88,31.85,31.87,112200.0,26.5981,26.6064,26.5814,26.5981,112200.0
2012-06-15 14:05:00,31.88,31.88,31.84,31.85,4600.0,26.6064,26.6064,26.5731,26.5814,4600.0
2012-06-15 14:10:00,31.86,31.87,31.86,31.87,6500.0,26.5897,26.5981,26.5897,26.5981,6500.0
2012-06-15 14:15:00,31.87,31.88,31.87,31.87,2400.0,26.5981,26.6064,26.5981,26.5981,2400.0
2012-06-15 14:20:00,31.88,31.9,31.87,31.9,8500.0,26.6064,26.6231,26.5981,26.6231,8500.0
2012-06-15 14:25:00,31.91,31.94,31.9,31.93,6800.0,26.6315,26.6565,26.6231,26.6482,6800.0
2012-06-15 14:30:00,31.91,31.91,31.89,31.9,3400.0,26.6315,26.6315,26.6148,26.6231,3400.0
2012-06-15 14:35:00,31.91,31.93,31.91,31.93,9600.0,26.6315,26.6482,26.6315,26.6482,9600.0
2012-06-15 14:40:00,31.93,31.96,31.92,31.96,12800.0,26.6482,26.6732,26.6398,26.6732,12800.0
2012-06-15 14:45:00,31.96,31.98,31.95,31.96,6300.0,26.6732,26.6899,26.6649,26.6732,6300.0
2012-06-15 14:50:00,31.95,31.96,31.93,31.93,3100.0,26.6649,26.6732,26.6482,26.6482,3100.0
2012-06-15 14:55:00,31.93,31.96,31.92,31.93,9800.0,26.6482,26.6732,26.6398,26.6482,9800.0
2012-06-15 15:00:00,31.92,31.96,31.92,31.96,13600.0,26.6398,26.6732,26.6398,26.6732,13600.0
2012-06-15 15:05:00,31.97,31.97,31.93,31.94,17500.0,26.6815,26.6815,26.6482,26.6565,17500.0
2012-06-15 15:10:00,31.94,31.94,31.89,31.9,17500.0,26.6565,26.6565,26.6148,26.6231,17500.0
2012-06-15 15:15:00,31.9,31.92,31.9,31.9,3200.0,26.6231,26.6398,26.6231,26.6231,3200.0
2012-06-15 15:20:00,31.9,31.91,31.89,31.91,9200.0,26.6231,26.6315,26.6148,26.6315,9200.0
2012-06-15 15:25:00,31.91,31.91,31.84,31.84,22900.0,26.6315,26.6315,26.5731,26.5731,22900.0
2012-06-15 15:30:00,31.85,31.87,31.8,31.81,18600.0,26.5814,26.5981,26.5397,26.548,18600.0
2012-06-15 15:35:00,31.82,31.82,31.79,31.79,15900.0,26.5564,26.5564,26.5313,26.5313,15900.0
2012-06-15 15:40:00,31.79,31.83,31.76,31.77,25300.0,26.5313,26.5647,26.5063,26.5146,25300.0
2012-06-15 15:45:00,31.78,31.81,31.75,31.81,28900.0,26.523,26.548,26.4979,26.548,28900.0
2012-06-15 15:50:00,31.81,31.82,31.76,31.79,32500.0,26.548,26.5564,26.5063,26.5313,32500.0
2012-06-15 15:55:00,31.79,31.89,31.76,31.8,146900.0,26.5313,26.6148,26.5063,26.5397,146900.0
2012-06-18 09:30:00,31.62,31.66,31.48,31.57,12400.0,26.3894,26.4228,26.2726,26.3477,12400.0
2012-06-18 09:35:00,31.58,31.71,31.56,31.71,3100.0,26.3561,26.4646,26.3394,26.4646,3100.0
2012-06-18 09:40:00,31.71,31.84,31.71,31.84,22200.0,26.4646,26.5731,26.4646,26.5731,22200.0
2012-06-18 09:45:00,31.84,31.84,31.76,31.76,11300.0,26.5731,26.5731,26.5063,26.5063,11300.0
2012-06-18 09:50:00,31.77,31.81,31.76,31.79,12500.0,26.5146,26.548,26.5063,26.5313,12500.0
2012-06-18 09:55:00,31.77,31.83,31.76,31.83,17600.0,26.5146,26.5647,26.5063,26.5647,17600.0
2012-06-18 10:00:00,31.83,31.89,31.81,31.88,10200.0,26.5647,26.6148,26.548,26.6064,10200.0
2012-06-18 10:05:00,31.9,31.9,31.87,31.88,11900.0,26.6231,26.6231,26.5981,26.6064,11900.0
2012-06-18 10:10:00,31.88,31.92,31.88,31.92,15600.0,26.6064,26.6398,26.6064,26.6398,15600.0
2012-06-18 10:15:00,31.92,31.95,31.88,31.95,13600.0,26.6398,26.6649,26.6064,26.6649,13600.0
2012-06-18 10:20:00,31.95,31.96,31.95,31.96,4500.0,26.6649,26.6732,26.6649,26.6732,4500.0
2012-06-18 10:25:00,31.97,32.0,31.96,31.98,6200.0,26.6815,26.7066,26.6732,26.6899,6200.0
2012-06-18 10:30:00,31.99,32.0,31.97,31.98,6700.0,26.6982,26.7066,26.6815,26.6899,6700.0
2012-06-18 10:35:00,31.98,31.99,31.95,31.98,4600.0,26.6899,26.6982,26.6649,26.6899,4600.0
2012-06-18 10:40:00,31.98,32.02,31.98,32.01,11000.0,26.6899,26.7233,26.6899,26.7149,11000.0
2012-06-18 10:45:00,32.01,32.05,31.98,32.05,13400.0,26.7149,26.7483,26.6899,26.7483,13400.0
2012-06-18 10:50:00,32.07,32.11,32.04,32.05,8900.0,26.765,26.7984,26.74,26.7483,8900.0
2012-06-18 10:55:00,32.04,32.04,32.02,32.02,5400.0,26.74,26.74,26.7233,26.7233,5400.0
2012-06-18 11:00:00,32.01,32.01,31.96,31.97,7700.0,26.7149,26.7149,26.6732,26.6815,7700.0
2012-06-18 11:05:00,31.96,31.97,31.91,31.91,3400.0,26.6732,26.6815,26.6315,26.6315,3400.0
2012-06-18 11:10:00,31.9,31.92,31.88,31.91,6500.0,26.6231,26.6398,26.6064,26.6315,6500.0
2012-06-18 11:15:00,31.9,31.92,31.9,31.9,3100.0,26.6231,26.6398,26.6231,26.6231,3100.0
2012-06-18 11:20:00,31.89,31.9,31.87,31.89,4800.0,26.6148,26.6231,26.5981,26.6148,4800.0
2012-06-18 11:25:00,31.89,31.91,31.87,31.91,4800.0,26.6148,26.6315,26.5981,26.6315,4800.0
2012-06-18 11:30:00,31.92,31.99,31.91,31.99,4700.0,26.6398,26.6982,26.6315,26.6982,4700.0
2012-06-18 11:35:00,31.99,31.99,31.95,31.95,7200.0,26.6982,26.6982,26.6649,26.6649,7200.0
2012-06-18 11:40:00,31.95,31.99,31.95,31.96,9100.0,26.6649,26.6982,26.6649,26.6732,9100.0
2012-06-18 11:45:00,31.97,32.03,31.97,31.98,7500.0,26.6815,26.7316,26.6815,26.6899,7500.0
2012-06-18 11:50:00,31.99,32.0,31.95,32.0,6000.0,26.6982,26.7066,26.6649,26.7066,6000.0
2012-06-18 11:55:00,32.01,32.03,32.0,32.03,20200.0,26.7149,26.7316,26.7066,26.7316,20200.0
2012-06-18 12:00:00,32.02,32.02,31.99,32.0,7800.0,26.7233,26.7233,26.6982,26.7066,7800.0
2012-06-18 12:05:00,31.99,32.0,31.98,31.99,1900.0,26.6982,26.7066,26.6899,26.6982,1900.0
2012-06-18 12:10:00,32.0,32.03,31.98,32.03,6900.0,26.7066,26.7316,26.6899,26.7316,6900.0
2012-06-18 12:15:00,32.03,32.05,32.03,32.04,7600.0,26.7316,26.7483,26.7316,26.74,7600.0
2012-06-18 12:20:00,32.03,32.05,32.03,32.05,2200.0,26.7316,26.7483,26.7316,26.7483,2200.0
2012-06-18 12:25:00,32.05,32.08,32.05,32.05,12200.0,26.7483,26.7733,26.7483,26.7483,12200.0
2012-06-18 12:30:00,32.04,32.05,32.04,32.04,3500.0,26.74,26.7483,26.74,26.74,3500.0
2012-06-18 12:35:00,32.04,32.04,31.99,32.01,6500.0,26.74,26.74,26.6982,26.7149,6500.0
2012-06-18 12:40:00,32.01,32.01,32.0,32.0,1400.0,26.7149,26.7149,26.7066,26.7066,1400.0
2012-06-18 12:45:00,32.0,32.04,32.0,32.04,4700.0,26.7066,26.74,26.7066,26.74,4700.0
2012-06-18 12:50:00,32.05,32.05,32.02,32.02,4400.0,26.7483,26.7483,26.7233,26.7233,4400.0
2012-06-18 12:55:00,32.02,32.04,31.99,31.99,8500.0,26.7233,26.74,26.6982,26.6982,8500.0
2012-06-18 13:00:00,32.0,32.01,31.97,32.0,9000.0,26.7066,26.7149,26.6815,26.7066,9000.0
2012-06-18 13:05:00,32.0,32.02,32.0,32.0,7000.0,26.7066,26.7233,26.7066,26.7066,7000.0
2012-06-18 13:10:00,32.01,32.02,32.0,32.01,8100.0,26.7149,26.7233,26.7066,26.7149,8100.0
2012-06-18 13:15:00,32.02,32.03,32.01,32.03,17500.0,26.7233,26.7316,26.7149,26.7316,17500.0
2012-06-18 13:20:00,32.04,32.05,32.04,32.05,3700.0,26.74,26.7483,26.74,26.7483,3700.0
2012-06-18 13:25:00,32.04,32.09,32.04,32.08,15800.0,26.74,26.7817,26.74,26.7733,15800.0
2012-06-18 13:30:00,32.08,32.09,32.05,32.07,16700.0,26.7733,26.7817,26.7483,26.765,16700.0
2012-06-18 13:35:00,32.07,32.09,32.05,32.05,7600.0,26.765,26.7817,26.7483,26.7483,7600.0
2012-06-18 13:40:00,32.06,32.07,32.05,32.06,9900.0,26.7567,26.765,26.7483,26.7567,9900.0
2012-06-18 13:45:00,32.06,32.07,32.05,32.05,6100.0,26.7567,26.765,26.7483,26.7483,6100.0
2012-06-18 13:50:00,32.05,32.05,32.02,32.02,5100.0,26.7483,26.7483,26.7233,26.7233,5100.0
2012-06-18 13:55:00,32.02,32.04,32.02,32.04,15800.0,26.7233,26.74,26.7233,26.74,15800.0
2012-06-18 14:00:00,32.03,32.05,32.03,32.04,12300.0,26.7316,26.7483,26.7316,26.74,12300.0
2012-06-18 14:05:00,32.03,32.04,31.98,32.0,27000.0,26.7316,26.74,26.6899,26.7066,27000.0
2012-06-18 14:10:00,32.0,32.01,31.99,32.01,8800.0,26.7066,26.7149,26.6982,26.7149,8800.0
2012-06-18 14:15:00,32.01,32.02,31.99,32.0,18300.0,26.7149,26.7233,26.6982,26.7066,18300.0
2012-06-18 14:20:00,32.01,32.05,32.01,32.02,14200.0,26.7149,26.7483,26.7149,26.7233,14200.0
2012-06-18 14:25:00,32.01,32.01,31.99,31.99,8500.0,26.7149,26.7149,26.6982,26.6982,8500.0
2012-06-18 14:30:00,32.0,32.03,32.0,32.02,11900.0,26.7066,26.7316,26.7066,26.7233,11900.0
2012-06-18 14:35:00,32.03,32.05,32.01,32.02,21600.0,26.7316,26.7483,26.7149,26.7233,21600.0
2012-06-18 14:40:00,32.03,32.04,32.02,32.03,8900.0,26.7316,26.74,26.7233,26.7316,8900.0
2012-06-18 14:45:00,32.01,32.01,31.98,32.0,6100.0,26.7149,26.7149,26.6899,26.7066,6100.0
2012-06-18 14:50:00,32.0,32.01,31.99,31.99,6900.0,26.7066,26.7149,26.6982,26.6982,6900.0
2012-06-18 14:55:00,32.0,32.05,32.0,32.05,6300.0,26.7066,26.7483,26.7066,26.7483,6300.0
2012-06-18 15:00:00,32.05,32.08,32.05,32.07,15200.0,26.7483,26.7733,26.7483,26.765,15200.0
2012-06-18 15:05:00,32.07,32.07,32.02,32.03,10700.0,26.765,26.765,26.7233,26.7316,10700.0
2012-06-18 15:10:00,32.02,32.03,31.97,31.98,18700.0,26.7233,26.7316,26.6815,26.6899,18700.0
2012-06-18 15:15:00,31.97,32.01,31.96,32.0,14900.0,26.6815,26.7149,26.6732,26.7066,14900.0
2012-06-18 15:20:00,32.0,32.02,31.99,32.0,29700.0,26.7066,26.7233,26.6982,26.7066,29700.0
2012-06-18 15:25:00,32.0,32.05,31.99,32.04,20700.0,26.7066,26.7483,26.6982,26.74,20700.0
2012-06-18 15:30:00,32.05,32.08,32.0,32.01,32500.0,26.7483,26.7733,26.7066,26.7149,32500.0
2012-06-18 15:35:00,32.01,32.08,32.0,32.08,40500.0,26.7149,26.7733,26.7066,26.7733,40500.0
2012-06-18 15:40:00,32.08,32.12,32.04,32.08,49200.0,26.7733,26.8067,26.74,26.7733,49200.0
2012-06-18 15:45:00,32.07,32.12,32.07,32.09,29900.0,26.765,26.8067,26.765,26.7817,29900.0
2012-06-18 15:50:00,32.09,32.11,32.07,32.07,47400.0,26.7817,26.7984,26.765,26.765,47400.0
2012-06-18 15:55:00,32.06,32.09,32.05,32.06,77800.0,26.7567,26.7817,26.7483,26.7567,77800.0
2012-06-19 09:30:00,31.96,32.09,31.82,31.84,36900.0,26.6732,26.7817,26.5564,26.5731,36900.0
2012-06-19 09:35:00,31.84,31.95,31.8,31.94,17200.0,26.5731,26.6649,26.5397,26.6565,17200.0
2012-06-19 09:40:00,31.94,31.94,31.89,31.89,10800.0,26.6565,26.6565,26.6148,26.6148,10800.0
2012-06-19 09:45:00,31.89,31.97,31.88,31.96,73600.0,26.6148,26.6815,26.6064,26.6732,73600.0
2012-06-19 09:50:00,31.97,32.05,31.97,31.99,47100.0,26.6815,26.7483,26.6815,26.6982,47100.0
2012-06-19 09:55:00,31.99,32.08,31.99,32.08,50800.0,26.6982,26.7733,26.6982,26.7733,50800.0
2012-06-19 10:00:00,32.08,32.09,32.05,32.06,20900.0,26.7733,26.7817,26.7483,26.7567,20900.0
2012-06-19 10:05:00,32.06,32.21,32.06,32.2,35700.0,26.7567,26.8818,26.7567,26.8735,35700.0
2012-06-19 10:10:00,32.2,32.23,32.19,32.22,24000.0,26.8735,26.8985,26.8652,26.8902,24000.0
2012-06-19 10:15:00,32.22,32.23,32.2,32.22,22100.0,26.8902,26.8985,26.8735,26.8902,22100.0
2012-06-19 10:20:00,32.22,32.23,32.2,32.22,13700.0,26.8902,26.8985,26.8735,26.8902,13700.0
2012-06-19 10:25:00,32.2,32.24,32.2,32.23,8700.0,26.8735,26.9069,26.8735,26.8985,8700.0
2012-06-19 10:30:00,32.23,32.32,32.23,32.32,13800.0,26.8985,26.9736,26.8985,26.9736,13800.0
2012-06-19 10:35:00,32.32,32.41,32.31,32.36,18200.0,26.9736,27.0488,26.9653,27.007,18200.0
2012-06-19 10:40:00,32.37,32.38,32.36,32.38,107400.0,27.0154,27.0237,27.007,27.0237,107400.0
2012-06-19 10:45:00,32.38,32.4,32.37,32.4,6400.0,27.0237,27.0404,27.0154,27.0404,6400.0
2012-06-19 10:50:00,32.41,32.46,32.4,32.46,6300.0,27.0488,27.0905,27.0404,27.0905,6300.0
2012-06-19 10:55:00,32.45,32.51,32.45,32.51,13100.0,27.0821,27.1322,27.0821,27.1322,13100.0
2012-06-19 11:00:00,32.5,32.52,32.5,32.5,27100.0,27.1239,27.1406,27.1239,27.1239,27100.0
2012-06-19 11:05:00,32.5,32.51,32.44,32.44,16500.0,27.1239,27.1322,27.0738,27.0738,16500.0
2012-06-19 11:10:00,32.45,32.47,32.44,32.45,10600.0,27.0821,27.0988,27.0738,27.0821,10600.0
2012-06-19 11:15:00,32.45,32.46,32.44,32.45,12100.0,27.0821,27.0905,27.0738,27.0821,12100.0
2012-06-19 11:20:00,32.46,32.48,32.46,32.46,10800.0,27.0905,27.1072,27.0905,27.0905,10800.0
2012-06-19 11:25:00,32.46,32.47,32.44,32.46,9100.0,27.0905,27.0988,27.0738,27.0905,9100.0
2012-06-19 11:30:00,32.46,32.51,32.46,32.5,4500.0,27.0905,27.1322,27.0905,27.1239,4500.0
2012-06-19 11:35:00,32.49,32.52,32.49,32.52,15500.0,27.1155,27.1406,27.1155,27.1406,15500.0
2012-06-19 11:40:00,32.52,32.57,32.52,32.57,14600.0,27.1406,27.1823,27.1406,27.1823,14600.0
2012-06-19 11:45:00,32.56,32.58,32.56,32.58,6800.0,27.1739,27.1906,27.1739,27.1906,6800.0
2012-06-19 11:50:00,32.57,32.62,32.57,32.62,6400.0,27.1823,27.224,27.1823,27.224,6400.0
2012-06-19 11:55:00,32.62,32.68,32.61,32.68,11400.0,27.224,27.2741,27.2157,27.2741,11400.0
2012-06-19 12:00:00,32.67,32.68,32.62,32.63,13200.0,27.2658,27.2741,27.224,27.2324,13200.0
2012-06-19 12:05:00,32.63,32.66,32.62,32.62,15500.0,27.2324,27.2574,27.224,27.224,15500.0
2012-06-19 12:10:00,32.63,32.63,32.56,32.59,26100.0,27.2324,27.2324,27.1739,27.199,26100.0
2012-06-19 12:15:00,32.59,32.59,32.57,32.57,10600.0,27.199,27.199,27.1823,27.1823,10600.0
2012-06-19 12:20:00,32.58,32.58,32.54,32.57,14500.0,27.1906,27.1906,27.1573,27.1823,14500.0
2012-06-19 12:25:00,32.58,32.61,32.57,32.57,10100.0,27.1906,27.2157,27.1823,27.1823,10100.0
2012-06-19 12:30:00,32.57,32.58,32.57,32.58,5100.0,27.1823,27.1906,27.1823,27.1906,5100.0
2012-06-19 12:35:00,32.57,32.58,32.55,32.56,7800.0,27.1823,27.1906,27.1656,27.1739,7800.0
2012-06-19 12:40:00,32.57,32.59,32.57,32.58,10200.0,27.1823,27.199,27.1823,27.1906,10200.0
2012-06-19 12:45:00,32.58,32.6,32.57,32.59,6000.0,27.1906,27.2073,27.1823,27.199,6000.0
2012-06-19 12:50:00,32.59,32.64,32.59,32.64,8200.0,27.199,27.2407,27.199,27.2407,8200.0
2012-06-19 12:55:00,32.64,32.7,32.63,32.7,6100.0,27.2407,27.2908,27.2324,27.2908,6100.0
2012-06-19 13:00:00,32.7,32.7,32.66,32.67,16100.0,27.2908,27.2908,27.2574,27.2658,16100.0
2012-06-19 13:05:00,32.68,32.7,32.67,32.7,5600.0,27.2741,27.2908,27.2658,27.2908,5600.0
2012-06-19 13:10:00,32.7,32.7,32.68,32.69,15900.0,27.2908,27.2908,27.2741,27.2824,15900.0
2012-06-19 13:15:00,32.68,32.69,32.68,32.69,7600.0,27.2741,27.2824,27.2741,27.2824,7600.0
2012-06-19 13:20:00,32.69,32.75,32.69,32.75,10700.0,27.2824,27.3325,27.2824,27.3325,10700.0
2012-06-19 13:25:00,32.75,32.81,32.75,32.81,8500.0,27.3325,27.3826,27.3325,27.3826,8500.0
2012-06-19 13:30:00,32.81,32.83,32.79,32.8,12500.0,27.3826,27.3993,27.3659,27.3742,12500.0
2012-06-19 13:35:00,32.8,32.84,32.8,32.84,9500.0,27.3742,27.4076,27.3742,27.4076,9500.0
2012-06-19 13:40:00,32.84,32.85,32.83,32.85,9700.0,27.4076,27.416,27.3993,27.416,9700.0
2012-06-19 13:45:00,32.85,32.88,32.78,32.79,23900.0,27.416,27.441,27.3576,27.3659,23900.0
2012-06-19 13:50:00,32.79,32.79,32.77,32.78,11600.0,27.3659,27.3659,27.3492,27.3576,11600.0
2012-06-19 13:55:00,32.77,32.83,32.77,32.83,8100.0,27.3492,27.3993,27.3492,27.3993,8100.0
2012-06-19 14:00:00,32.83,32.83,32.81,32.81,10700.0,27.3993,27.3993,27.3826,27.3826,10700.0
2012-06-19 14:05:00,32.81,32.83,32.8,32.83,8600.0,27.3826,27.3993,27.3742,27.3993,8600.0
2012-06-19 14:10:00,32.84,32.84,32.8,32.8,12700.0,27.4076,27.4076,27.3742,27.3742,12700.0
2012-06-19 14:15:00,32.8,32.84,32.8,32.83,15100.0,27.3742,27.4076,27.3742,27.3993,15100.0
2012-06-19 14:20:00,32.82,32.83,32.81,32.82,13700.0,27.3909,27.3993,27.3826,27.3909,13700.0
2012-06-19 14:25:00,32.81,32.82,32.79,32.79,9900.0,27.3826,27.3909,27.3659,27.3659,9900.0
2012-06-19 14:30:00,32.79,32.8,32.71,32.73,26600.0,27.3659,27.3742,27.2991,27.3158,26600.0
2012-06-19 14:35:00,32.73,32.76,32.7,32.76,13900.0,27.3158,27.3409,27.2908,27.3409,13900.0
2012-06-19 14:40:00,32.76,32.77,32.71,32.72,15100.0,27.3409,27.3492,27.2991,27.3075,15100.0
2012-06-19 14:45:00,32.72,32.72,32.6,32.67,25600.0,27.3075,27.3075,27.2073,27.2658,25600.0
2012-06-19 14:50:00,32.68,32.72,32.67,32.72,10300.0,27.2741,27.3075,27.2658,27.3075,10300.0
2012-06-19 14:55:00,32.72,32.77,32.71,32.77,19200.0,27.3075,27.3492,27.2991,27.3492,19200.0
2012-06-19 15:00:00,32.77,32.8,32.74,32.77,31100.0,27.3492,27.3742,27.3242,27.3492,31100.0
2012-06-19 15:05:00,32.78,32.8,32.78,32.8,15300.0,27.3576,27.3742,27.3576,27.3742,15300.0
2012-06-19 15:10:00,32.79,32.8,32.78,32.79,16900.0,27.3659,27.3742,27.3576,27.3659,16900.0
2012-06-19 15:15:00,32.8,32.8,32.76,32.79,18000.0,27.3742,27.3742,27.3409,27.3659,18000.0
2012-06-19 15:20:00,32.79,32.79,32.71,32.72,26800.0,27.3659,27.3659,27.2991,27.3075,26800.0
2012-06-19 15:25:00,32.72,32.73,32.66,32.67,22900.0,27.3075,27.3158,27.2574,27.2658,22900.0
2012-06-19 15:30:00,32.67,32.68,32.65,32.66,17400.0,27.2658,27.2741,27.2491,27.2574,17400.0
2012-06-19 15:35:00,32.65,32.65,32.57,32.57,52200.0,27.2491,27.2491,27.1823,27.1823,52200.0
2012-06-19 15:40:00,32.57,32.58,32.52,32.52,46700.0,27.1823,27.1906,27.1406,27.1406,46700.0
2012-06-19 15:45:00,32.53,32.53,32.45,32.47,61500.0,27.1489,27.1489,27.0821,27.0988,61500.0
2012-06-19 15:50:00,32.46,32.48,32.41,32.43,58700.0,27.0905,27.1072,27.0488,27.0655,58700.0
2012-06-19 15:55:00,32.44,32.49,32.42,32.48,94700.0,27.0738,27.1155,27.0571,27.1072,94700.0
2012-06-20 09:30:00,32.41,32.5,32.38,32.45,14800.0,27.0488,27.1239,27.0237,27.0821,14800.0
2012-06-20 09:35:00,32.48,32.48,32.38,32.39,32100.0,27.1072,27.1072,27.0237,27.0321,32100.0
2012-06-20 09:40:00,32.38,32.43,32.35,32.4,18800.0,27.0237,27.0655,26.9987,27.0404,18800.0
2012-06-20 09:45:00,32.4,32.46,32.37,32.37,20100.0,27.0404,27.0905,27.0154,27.0154,20100.0
2012-06-20 09:50:00,32.36,32.37,32.34,32.36,8200.0,27.007,27.0154,26.9903,27.007,8200.0
2012-06-20 09:55:00,32.36,32.4,32.35,32.36,9800.0,27.007,27.0404,26.9987,27.007,9800.0
2012-06-20 10:00:00,32.35,32.35,32.31,32.33,10900.0,26.9987,26.9987,26.9653,26.982,10900.0
2012-06-20 10:05:00,32.33,32.36,32.31,32.36,4900.0,26.982,27.007,26.9653,27.007,4900.0
2012-06-20 10:10:00,32.34,32.44,32.34,32.43,11200.0,26.9903,27.0738,26.9903,27.0655,11200.0
2012-06-20 10:15:00,32.44,32.45,32.4,32.4,8600.0,27.0738,27.0821,27.0404,27.0404,8600.0
2012-06-20 10:20:00,32.4,32.4,32.37,32.4,7700.0,27.0404,27.0404,27.0154,27.0404,7700.0
2012-06-20 10:25:00,32.42,32.52,32.42,32.46,11200.0,27.0571,27.1406,27.0571,27.0905,11200.0
2012-06-20 10:30:00,32.45,32.46,32.43,32.44,3900.0,27.0821,27.0905,27.0655,27.0738,3900.0
2012-06-20 10:35:00,32.44,32.46,32.43,32.46,6700.0,27.0738,27.0905,27.0655,27.0905,6700.0
2012-06-20 10:40:00,32.46,32.51,32.42,32.5,10600.0,27.0905,27.1322,27.0571,27.1239,10600.0
2012-06-20 10:45:00,32.49,32.52,32.48,32.48,4500.0,27.1155,27.1406,27.1072,27.1072,4500.0
2012-06-20 10:50:00,32.47,32.52,32.45,32.47,13900.0,27.0988,27.1406,27.0821,27.0988,13900.0
2012-06-20 10:55:00,32.48,32.5,32.4,32.45,27600.0,27.1072,27.1239,27.0404,27.0821,27600.0
2012-06-20 11:00:00,32.46,32.47,32.44,32.45,11200.0,27.0905,27.0988,27.0738,27.0821,11200.0
2012-06-20 11:05:00,32.45,32.47,32.43,32.44,10200.0,27.0821,27.0988,27.0655,27.0738,10200.0
2012-06-20 11:10:00,32.42,32.45,32.4,32.44,19700.0,27.0571,27.0821,27.0404,27.0738,19700.0
2012-06-20 11:15:00,32.44,32.48,32.39,32.47,40800.0,27.0738,27.1072,27.0321,27.0988,40800.0
2012-06-20 11:20:00,32.46,32.46,32.44,32.45,8700.0,27.0905,27.0905,27.0738,27.0821,8700.0
2012-06-20 11:25:00,32.45,32.46,32.43,32.45,10700.0,27.0821,27.0905,27.0655,27.0821,10700.0
2012-06-20 11:30:00,32.45,32.45,32.43,32.44,4800.0,27.0821,27.0821,27.0655,27.0738,4800.0
2012-06-20 11:35:00,32.43,32.45,32.42,32.42,3800.0,27.0655,27.0821,27.0571,27.0571,3800.0
2012-06-20 11:40:00,32.41,32.45,32.36,32.45,25500.0,27.0488,27.0821,27.007,27.0821,25500.0
2012-06-20 11:45:00,32.45,32.46,32.45,32.46,900.0,27.0821,27.0905,27.0821,27.0905,900.0
2012-06-20 11:50:00,32.46,32.46,32.43,32.43,4800.0,27.0905,27.0905,27.0655,27.0655,4800.0
2012-06-20 11:55:00,32.43,32.43,32.42,32.42,3200.0,27.0655,27.0655,27.0571,27.0571,3200.0
2012-06-20 12:00:00,32.42,32.45,32.41,32.43,15100.0,27.0571,27.0821,27.0488,27.0655,15100.0
2012-06-20 12:05:00,32.43,32.43,32.42,32.42,2800.0,27.0655,27.0655,27.0571,27.0571,2800.0
2012-06-20 12:10:00,32.4,32.4,32.38,32.38,2100.0,27.0404,27.0404,27.0237,27.0237,2100.0
2012-06-20 12:15:00,32.39,32.4,32.36,32.38,5800.0,27.0321,27.0404,27.007,27.0237,5800.0
2012-06-20 12:20:00,32.37,32.39,32.35,32.39,17400.0,27.0154,27.0321,26.9987,27.0321,17400.0
2012-06-20 12:25:00,32.38,32.4,32.36,32.37,14100.0,27.0237,27.0404,27.007,27.0154,14100.0
2012-06-20 12:30:00,32.38,32.38,32.21,32.32,29200.0,27.0237,27.0237,26.8818,26.9736,29200.0
2012-06-20 12:35:00,32.31,32.31,32.22,32.24,9200.0,26.9653,26.9653,26.8902,26.9069,9200.0
2012-06-20 12:40:00,32.23,32.32,32.22,32.3,19700.0,26.8985,26.9736,26.8902,26.957,19700.0
2012-06-20 12:45:00,32.3,32.36,32.3,32.34,15800.0,26.957,27.007,26.957,26.9903,15800.0
2012-06-20 12:50:00,32.33,32.35,32.32,32.35,4400.0,26.982,26.9987,26.9736,26.9987,4400.0
2012-06-20 12:55:00,32.35,32.38,32.34,32.36,6000.0,26.9987,27.0237,26.9903,27.007,6000.0
2012-06-20 13:00:00,32.38,32.44,32.37,32.44,6000.0,27.0237,27.0738,27.0154,27.0738,6000.0
2012-06-20 13:05:00,32.42,32.47,32.4,32.43,8100.0,27.0571,27.0988,27.0404,27.0655,8100.0
2012-06-20 13:10:00,32.41,32.41,32.37,32.41,8100.0,27.0488,27.0488,27.0154,27.0488,8100.0
2012-06-20 13:15:00,32.41,32.44,32.4,32.42,6300.0,27.0488,27.0738,27.0404,27.0571,6300.0
2012-06-20 13:20:00,32.41,32.45,32.4,32.44,6900.0,27.0488,27.0821,27.0404,27.0738,6900.0
2012-06-20 13:25:00,32.45,32.45,32.42,32.44,3400.0,27.0821,27.0821,27.0571,27.0738,3400.0
2012-06-20 13:30:00,32.45,32.47,32.4,32.4,5500.0,27.0821,27.0988,27.0404,27.0404,5500.0
2012-06-20 13:35:00,32.41,32.41,32.36,32.38,5900.0,27.0488,27.0488,27.007,27.0237,5900.0
2012-06-20 13:40:00,32.38,32.42,32.37,32.42,3700.0,27.0237,27.0571,27.0154,27.0571,3700.0
2012-06-20 13:45:00,32.44,32.46,32.41,32.45,3900.0,27.0738,27.0905,27.0488,27.0821,3900.0
2012-06-20 13:50:00,32.45,32.45,32.43,32.44,3100.0,27.0821,27.0821,27.0655,27.0738,3100.0
2012-06-20 13:55:00,32.43,32.45,32.42,32.42,2600.0,27.0655,27.0821,27.0571,27.0571,2600.0
2012-06-20 14:00:00,32.43,32.44,32.37,32.4,6900.0,27.0655,27.0738,27.0154,27.0404,6900.0
2012-06-20 14:05:00,32.42,32.44,32.4,32.43,7200.0,27.0571,27.0738,27.0404,27.0655,7200.0
2012-06-20 14:10:00,32.44,32.45,32.41,32.41,3900.0,27.0738,27.0821,27.0488,27.0488,3900.0
2012-06-20 14:15:00,32.43,32.46,32.39,32.39,6900.0,27.0655,27.0905,27.0321,27.0321,6900.0
2012-06-20 14:20:00,32.38,32.4,32.32,32.37,7300.0,27.0237,27.0404,26.9736,27.0154,7300.0
2012-06-20 14:25:00,32.35,32.37,32.31,32.34,7100.0,26.9987,27.0154,26.9653,26.9903,7100.0
2012-06-20 14:30:00,32.35,32.38,32.35,32.35,7800.0,26.9987,27.0237,26.9987,26.9987,7800.0
2012-06-20 14:35:00,32.35,32.41,32.34,32.38,8300.0,26.9987,27.0488,26.9903,27.0237,8300.0
2012-06-20 14:40:00,32.37,32.39,32.33,32.34,5600.0,27.0154,27.0321,26.982,26.9903,5600.0
2012-06-20 14:45:00,32.33,32.38,32.29,32.38,15500.0,26.982,27.0237,26.9486,27.0237,15500.0
2012-06-20 14:50:00,32.38,32.4,32.34,32.38,7900.0,27.0237,27.0404,26.9903,27.0237,7900.0
2012-06-20 14:55:00,32.38,32.4,32.35,32.36,11700.0,27.0237,27.0404,26.9987,27.007,11700.0
2012-06-20 15:00:00,32.37,32.38,32.34,32.35,9200.0,27.0154,27.0237,26.9903,26.9987,9200.0
2012-06-20 15:05:00,32.34,32.36,32.32,32.33,5600.0,26.9903,27.007,26.9736,26.982,5600.0
2012-06-20 15:10:00,32.33,32.38,32.31,32.36,9000.0,26.982,27.0237,26.9653,27.007,9000.0
2012-06-20 15:15:00,32.35,32.38,32.33,32.34,16400.0,26.9987,27.0237,26.982,26.9903,16400.0
2012-06-20 15:20:00,32.33,32.35,32.28,32.3,18400.0,26.982,26.9987,26.9403,26.957,18400.0
2012-06-20 15:25:00,32.3,32.33,32.27,32.31,23600.0,26.957,26.982,26.9319,26.9653,23600.0
2012-06-20 15:30:00,32.3,32.32,32.27,32.27,25400.0,26.957,26.9736,26.9319,26.9319,25400.0
2012-06-20 15:35:00,32.29,32.32,32.27,32.31,16200.0,26.9486,26.9736,26.9319,26.9653,16200.0
2012-06-20 15:40:00,32.31,32.37,32.3,32.37,23300.0,26.9653,27.0154,26.957,27.0154,23300.0
2012-06-20 15:45:00,32.36,32.39,32.34,32.39,18100.0,27.007,27.0321,26.9903,27.0321,18100.0
2012-06-20 15:50:00,32.38,32.39,32.33,32.34,20000.0,27.0237,27.0321,26.982,26.9903,20000.0
2012-06-20 15:55:00,32.34,32.37,32.32,32.37,32600.0,26.9903,27.0154,26.9736,27.0154,32600.0
2012-06-21 09:30:00,32.42,32.44,32.35,32.4,4300.0,27.0571,27.0738,26.9987,27.0404,4300.0
2012-06-21 09:35:00,32.38,32.38,32.32,32.35,2000.0,27.0237,27.0237,26.9736,26.9987,2000.0
2012-06-21 09:40:00,32.35,32.41,32.34,32.35,4300.0,26.9987,27.0488,26.9903,26.9987,4300.0
2012-06-21 09:45:00,32.29,32.34,32.29,32.34,2700.0,26.9486,26.9903,26.9486,26.9903,2700.0
2012-06-21 09:50:00,32.34,32.37,32.34,32.35,4200.0,26.9903,27.0154,26.9903,26.9987,4200.0
2012-06-21 09:55:00,32.33,32.33,32.22,32.26,2000.0,26.982,26.982,26.8902,26.9236,2000.0
2012-06-21 10:00:00,32.27,32.27,32.09,32.09,9100.0,26.9319,26.9319,26.7817,26.7817,9100.0
2012-06-21 10:05:00,32.06,32.11,32.05,32.09,6600.0,26.7567,26.7984,26.7483,26.7817,6600.0
2012-06-21 10:10:00,32.09,32.12,32.07,32.1,7000.0,26.7817,26.8067,26.765,26.79,7000.0
2012-06-21 10:15:00,32.1,32.16,32.08,32.12,8700.0,26.79,26.8401,26.7733,26.8067,8700.0
2012-06-21 10:20:00,32.11,32.11,32.05,32.06,5600.0,26.7984,26.7984,26.7483,26.7567,5600.0
2012-06-21 10:25:00,32.06,32.06,31.99,31.99,15200.0,26.7567,26.7567,26.6982,26.6982,15200.0
2012-06-21 10:30:00,32.01,32.01,31.99,31.99,5000.0,26.7149,26.7149,26.6982,26.6982,5000.0
2012-06-21 10:35:00,32.0,32.02,31.95,31.96,8100.0,26.7066,26.7233,26.6649,26.6732,8100.0
2012-06-21 10:40:00,31.97,31.98,31.96,31.97,7200.0,26.6815,26.6899,26.6732,26.6815,7200.0
2012-06-21 10:45:00,31.97,32.0,31.95,31.96,5500.0,26.6815,26.7066,26.6649,26.6732,5500.0
2012-06-21 10:50:00,31.96,31.99,31.95,31.96,6000.0,26.6732,26.6982,26.6649,26.6732,6000.0
2012-06-21 10:55:00,31.96,31.96,31.9,31.94,6300.0,26.6732,26.6732,26.6231,26.6565,6300.0
2012-06-21 11:00:00,31.92,31.94,31.85,31.85,4900.0,26.6398,26.6565,26.5814,26.5814,4900.0
2012-06-21 11:05:00,31.85,31.86,31.79,31.79,10200.0,26.5814,26.5897,26.5313,26.5313,10200.0
2012-06-21 11:10:00,31.78,31.81,31.76,31.77,5400.0,26.523,26.548,26.5063,26.5146,5400.0
2012-06-21 11:15:00,31.76,31.79,31.73,31.76,8800.0,26.5063,26.5313,26.4812,26.5063,8800.0
2012-06-21 11:20:00,31.74,31.75,31.66,31.66,17700.0,26.4896,26.4979,26.4228,26.4228,17700.0
2012-06-21 11:25:00,31.67,31.67,31.62,31.65,12000.0,26.4312,26.4312,26.3894,26.4145,12000.0
2012-06-21 11:30:00,31.66,31.67,31.59,31.59,8900.0,26.4228,26.4312,26.3644,26.3644,8900.0
2012-06-21 11:35:00,31.6,31.61,31.52,31.56,22700.0,26.3728,26.3811,26.306,26.3394,22700.0
2012-06-21 11:40:00,31.57,31.63,31.55,31.62,8900.0,26.3477,26.3978,26.331,26.3894,8900.0
2012-06-21 11:45:00,31.63,31.64,31.57,31.58,11300.0,26.3978,26.4061,26.3477,26.3561,11300.0
2012-06-21 11:50:00,31.56,31.63,31.56,31.62,10900.0,26.3394,26.3978,26.3394,26.3894,10900.0
2012-06-21 11:55:00,31.61,31.62,31.59,31.61,5400.0,26.3811,26.3894,26.3644,26.3811,5400.0
2012-06-21 12:00:00,31.59,31.61,31.54,31.55,6700.0,26.3644,26.3811,26.3227,26.331,6700.0
2012-06-21 12:05:00,31.55,31.56,31.53,31.55,6800.0,26.331,26.3394,26.3143,26.331,6800.0
2012-06-21 12:10:00,31.55,31.55,31.51,31.51,6000.0,26.331,26.331,26.2976,26.2976,6000.0
2012-06-21 12:15:00,31.51,31.53,31.48,31.52,15300.0,26.2976,26.3143,26.2726,26.306,15300.0
2012-06-21 12:20:00,31.53,31.56,31.46,31.46,10800.0,26.3143,26.3394,26.2559,26.2559,10800.0
2012-06-21 12:25:00,31.46,31.47,31.39,31.39,6400.0,26.2559,26.2643,26.1975,26.1975,6400.0
2012-06-21 12:30:00,31.39,31.39,31.33,31.35,9200.0,26.1975,26.1975,26.1474,26.1641,9200.0
2012-06-21 12:35:00,31.36,31.39,31.31,31.31,13900.0,26.1725,26.1975,26.1307,26.1307,13900.0
2012-06-21 12:40:00,31.3,31.33,31.26,31.29,10600.0,26.1224,26.1474,26.089,26.114,10600.0
2012-06-21 12:45:00,31.29,31.32,31.24,31.24,22200.0,26.114,26.1391,26.0723,26.0723,22200.0
2012-06-21 12:50:00,31.24,31.28,31.23,31.24,5800.0,26.0723,26.1057,26.064,26.0723,5800.0
2012-06-21 12:55:00,31.24,31.26,31.23,31.25,8300.0,26.0723,26.089,26.064,26.0806,8300.0
2012-06-21 13:00:00,31.25,31.27,31.24,31.24,7900.0,26.0806,26.0973,26.0723,26.0723,7900.0
2012-06-21 13:05:00,31.23,31.29,31.23,31.25,10000.0,26.064,26.114,26.064,26.0806,10000.0
2012-06-21 13:10:00,31.25,31.26,31.23,31.24,6700.0,26.0806,26.089,26.064,26.0723,6700.0
2012-06-21 13:15:00,31.24,31.27,31.24,31.25,4600.0,26.0723,26.0973,26.0723,26.0806,4600.0
2012-06-21 13:20:00,31.24,31.33,31.24,31.29,5500.0,26.0723,26.1474,26.0723,26.114,5500.0
2012-06-21 13:25:00,31.29,31.32,31.27,31.29,6100.0,26.114,26.1391,26.0973,26.114,6100.0
2012-06-21 13:30:00,31.29,31.35,31.29,31.32,3100.0,26.114,26.1641,26.114,26.1391,3100.0
2012-06-21 13:35:00,31.3,31.3,31.22,31.25,9500.0,26.1224,26.1224,26.0556,26.0806,9500.0
2012-06-21 13:40:00,31.24,31.26,31.19,31.24,6000.0,26.0723,26.089,26.0306,26.0723,6000.0
2012-06-21 13:45:00,31.25,31.27,31.2,31.22,4800.0,26.0806,26.0973,26.0389,26.0556,4800.0
2012-06-21 13:50:00,31.22,31.25,31.22,31.25,2300.0,26.0556,26.0806,26.0556,26.0806,2300.0
2012-06-21 13:55:00,31.26,31.27,31.2,31.26,11100.0,26.089,26.0973,26.0389,26.089,11100.0
2012-06-21 14:00:00,31.24,31.27,31.24,31.26,3200.0,26.0723,26.0973,26.0723,26.089,3200.0
2012-06-21 14:05:00,31.26,31.26,31.2,31.22,3700.0,26.089,26.089,26.0389,26.0556,3700.0
2012-06-21 14:10:00,31.22,31.22,31.13,31.13,9800.0,26.0556,26.0556,25.9805,25.9805,9800.0
2012-06-21 14:15:00,31.16,31.16,31.14,31.14,2600.0,26.0055,26.0055,25.9888,25.9888,2600.0
2012-06-21 14:20:00,31.14,31.16,31.1,31.1,7500.0,25.9888,26.0055,25.9555,25.9555,7500.0
2012-06-21 14:25:00,31.1,31.11,31.07,31.09,5800.0,25.9555,25.9638,25.9304,25.9471,5800.0
2012-06-21 14:30:00,31.09,31.09,31.05,31.06,12100.0,25.9471,25.9471,25.9137,25.9221,12100.0
2012-06-21 14:35:00,31.07,31.07,31.04,31.05,4900.0,25.9304,25.9304,25.9054,25.9137,4900.0
2012-06-21 14:40:00,31.05,31.11,31.05,31.1,11200.0,25.9137,25.9638,25.9137,25.9555,11200.0
2012-06-21 14:45:00,31.09,31.09,31.08,31.09,3200.0,25.9471,25.9471,25.9388,25.9471,3200.0
2012-06-21 14:50:00,31.09,31.1,31.05,31.05,5900.0,25.9471,25.9555,25.9137,25.9137,5900.0
2012-06-21 14:55:00,31.05,31.08,31.03,31.06,10200.0,25.9137,25.9388,25.897,25.9221,10200.0
2012-06-21 15:00:00,31.06,31.11,31.06,31.11,6000.0,25.9221,25.9638,25.9221,25.9638,6000.0
2012-06-21 15:05:00,31.1,31.1,31.07,31.08,13100.0,25.9555,25.9555,25.9304,25.9388,13100.0
2012-06-21 15:10:00,31.09,31.09,31.06,31.08,6300.0,25.9471,25.9471,25.9221,25.9388,6300.0
2012-06-21 15:15:00,31.08,31.1,30.99,31.0,21000.0,25.9388,25.9555,25.8637,25.872,21000.0
2012-06-21 15:20:00,31.0,31.0,30.96,31.0,24800.0,25.872,25.872,25.8386,25.872,24800.0
2012-06-21 15:25:00,31.0,31.1,31.0,31.08,15600.0,25.872,25.9555,25.872,25.9388,15600.0
2012-06-21 15:30:00,31.07,31.07,30.99,31.02,11700.0,25.9304,25.9304,25.8637,25.8887,11700.0
2012-06-21 15:35:00,31.01,31.12,31.01,31.09,13700.0,25.8803,25.9722,25.8803,25.9471,13700.0
2012-06-21 15:40:00,31.08,31.08,31.04,31.06,15600.0,25.9388,25.9388,25.9054,25.9221,15600.0
2012-06-21 15:45:00,31.06,31.06,31.0,31.02,22300.0,25.9221,25.9221,25.872,25.8887,22300.0
2012-06-21 15:50:00,31.02,31.04,30.98,31.0,28200.0,25.8887,25.9054,25.8553,25.872,28200.0
2012-06-21 15:55:00,31.01,31.03,30.95,30.99,43500.0,25.8803,25.897,25.8303,25.8637,43500.0
2012-06-22 09:30:00,31.0,31.06,30.93,31.03,20200.0,25.872,25.9221,25.8136,25.897,20200.0
2012-06-22 09:35:00,31.01,31.07,30.91,31.0,2700.0,25.8803,25.9304,25.7969,25.872,2700.0
2012-06-22 09:40:00,31.0,31.06,31.0,31.01,4200.0,25.872,25.9221,25.872,25.8803,4200.0
2012-06-22 09:45:00,31.01,31.06,31.0,31.05,5200.0,25.8803,25.9221,25.872,25.9137,5200.0
2012-06-22 09:50:00,31.04,31.07,31.01,31.04,10800.0,25.9054,25.9304,25.8803,25.9054,10800.0
2012-06-22 09:55:00,31.03,31.03,30.97,31.03,7200.0,25.897,25.897,25.847,25.897,7200.0
2012-06-22 10:00:00,31.03,31.05,31.01,31.02,26200.0,25.897,25.9137,25.8803,25.8887,26200.0
2012-06-22 10:05:00,31.03,31.06,31.0,31.0,8600.0,25.897,25.9221,25.872,25.872,8600.0
2012-06-22 10:10:00,31.01,31.11,31.01,31.09,9200.0,25.8803,25.9638,25.8803,25.9471,9200.0
2012-06-22 10:15:00,31.1,31.11,31.03,31.03,9700.0,25.9555,25.9638,25.897,25.897,9700.0
2012-06-22 10:20:00,31.04,31.04,30.98,31.01,4000.0,25.9054,25.9054,25.8553,25.8803,4000.0
2012-06-22 10:25:00,31.02,31.06,30.97,30.98,16100.0,25.8887,25.9221,25.847,25.8553,16100.0
2012-06-22 10:30:00,30.97,30.98,30.93,30.93,2000.0,25.847,25.8553,25.8136,25.8136,2000.0
2012-06-22 10:35:00,30.96,30.99,30.9,30.9,8400.0,25.8386,25.8637,25.7885,25.7885,8400.0
2012-06-22 10:40:00,30.9,30.95,30.86,30.94,7500.0,25.7885,25.8303,25.7552,25.8219,7500.0
2012-06-22 10:45:00,30.93,30.97,30.93,30.97,3500.0,25.8136,25.847,25.8136,25.847,3500.0
2012-06-22 10:50:00,30.97,31.0,30.96,30.98,11400.0,25.847,25.872,25.8386,25.8553,11400.0
2012-06-22 10:55:00,30.99,31.0,30.98,30.99,3300.0,25.8637,25.872,25.8553,25.8637,3300.0
2012-06-22 11:00:00,30.99,31.07,30.99,31.05,8000.0,25.8637,25.9304,25.8637,25.9137,8000.0
2012-06-22 11:05:00,31.06,31.08,31.05,31.07,9100.0,25.9221,25.9388,25.9137,25.9304,9100.0
2012-06-22 11:10:00,31.08,31.08,31.06,31.08,2300.0,25.9388,25.9388,25.9221,25.9388,2300.0
2012-06-22 11:15:00,31.09,31.12,31.06,31.11,4300.0,25.9471,25.9722,25.9221,25.9638,4300.0
2012-06-22 11:20:00,31.12,31.15,31.11,31.14,4000.0,25.9722,25.9972,25.9638,25.9888,4000.0
2012-06-22 11:25:00,31.14,31.15,31.1,31.1,8700.0,25.9888,25.9972,25.9555,25.9555,8700.0
2012-06-22 11:30:00,31.09,31.11,31.08,31.11,5200.0,25.9471,25.9638,25.9388,25.9638,5200.0
2012-06-22 11:35:00,31.1,31.13,31.09,31.13,3700.0,25.9555,25.9805,25.9471,25.9805,3700.0
2012-06-22 11:40:00,31.14,31.2,31.14,31.17,9100.0,25.9888,26.0389,25.9888,26.0139,9100.0
2012-06-22 11:45:00,31.17,31.17,31.16,31.16,1400.0,26.0139,26.0139,26.0055,26.0055,1400.0
2012-06-22 11:50:00,31.16,31.17,31.14,31.14,12500.0,26.0055,26.0139,25.9888,25.9888,12500.0
2012-06-22 11:55:00,31.13,31.16,31.13,31.15,6500.0,25.9805,26.0055,25.9805,25.9972,6500.0
2012-06-22 12:00:00,31.15,31.16,31.15,31.16,700.0,25.9972,26.0055,25.9972,26.0055,700.0
2012-06-22 12:05:00,31.16,31.16,31.15,31.16,3700.0,26.0055,26.0055,25.9972,26.0055,3700.0
2012-06-22 12:10:00,31.16,31.19,31.15,31.19,3800.0,26.0055,26.0306,25.9972,26.0306,3800.0
2012-06-22 12:15:00,31.19,31.26,31.18,31.26,8300.0,26.0306,26.089,26.0222,26.089,8300.0
2012-06-22 12:20:00,31.27,31.27,31.2,31.21,10000.0,26.0973,26.0973,26.0389,26.0473,10000.0
2012-06-22 12:25:00,31.21,31.27,31.21,31.25,7500.0,26.0473,26.0973,26.0473,26.0806,7500.0
2012-06-22 12:30:00,31.25,31.25,31.24,31.24,2300.0,26.0806,26.0806,26.0723,26.0723,2300.0
2012-06-22 12:35:00,31.24,31.28,31.24,31.26,3900.0,26.0723,26.1057,26.0723,26.089,3900.0
2012-06-22 12:40:00,31.27,31.27,31.25,31.26,28500.0,26.0973,26.0973,26.0806,26.089,28500.0
2012-06-22 12:45:00,31.25,31.28,31.25,31.28,2800.0,26.0806,26.1057,26.0806,26.1057,2800.0
2012-06-22 12:50:00,31.27,31.3,31.26,31.3,8100.0,26.0973,26.1224,26.089,26.1224,8100.0
2012-06-22 12:55:00,31.29,31.3,31.28,31.29,4200.0,26.114,26.1224,26.1057,26.114,4200.0
2012-06-22 13:00:00,31.28,31.29,31.26,31.27,3700.0,26.1057,26.114,26.089,26.0973,3700.0
2012-06-22 13:05:00,31.26,31.31,31.25,31.3,4000.0,26.089,26.1307,26.0806,26.1224,4000.0
2012-06-22 13:10:00,31.31,31.33,31.3,31.33,2300.0,26.1307,26.1474,26.1224,26.1474,2300.0
2012-06-22 13:15:00,31.33,31.35,31.33,31.35,2700.0,26.1474,26.1641,26.1474,26.1641,2700.0
2012-06-22 13:20:00,31.34,31.36,31.34,31.35,3400.0,26.1558,26.1725,26.1558,26.1641,3400.0
2012-06-22 13:25:00,31.35,31.36,31.35,31.35,3100.0,26.1641,26.1725,26.1641,26.1641,3100.0
2012-06-22 13:30:00,31.36,31.37,31.35,31.37,4500.0,26.1725,26.1808,26.1641,26.1808,4500.0
2012-06-22 13:35:00,31.37,31.4,31.36,31.38,6900.0,26.1808,26.2058,26.1725,26.1891,6900.0
2012-06-22 13:40:00,31.39,31.39,31.38,31.39,1400.0,26.1975,26.1975,26.1891,26.1975,1400.0
2012-06-22 13:45:00,31.39,31.4,31.39,31.4,1000.0,26.1975,26.2058,26.1975,26.2058,1000.0
2012-06-22 13:50:00,31.39,31.4,31.38,31.4,5900.0,26.1975,26.2058,26.1891,26.2058,5900.0
2012-06-22 13:55:00,31.39,31.44,31.38,31.44,12500.0,26.1975,26.2392,26.1891,26.2392,12500.0
2012-06-22 14:00:00,31.44,31.47,31.44,31.46,9600.0,26.2392,26.2643,26.2392,26.2559,9600.0
2012-06-22 14:05:00,31.46,31.47,31.46,31.47,7100.0,26.2559,26.2643,26.2559,26.2643,7100.0
2012-06-22 14:10:00,31.46,31.47,31.46,31.47,1600.0,26.2559,26.2643,26.2559,26.2643,1600.0
2012-06-22 14:15:00,31.47,31.47,31.42,31.44,15600.0,26.2643,26.2643,26.2225,26.2392,15600.0
2012-06-22 14:20:00,31.43,31.43,31.4,31.41,11500.0,26.2309,26.2309,26.2058,26.2142,11500.0
2012-06-22 14:25:00,31.41,31.41,31.32,31.33,28600.0,26.2142,26.2142,26.1391,26.1474,28600.0
2012-06-22 14:30:00,31.33,31.34,31.25,31.34,35500.0,26.1474,26.1558,26.0806,26.1558,35500.0
2012-06-22 14:35:00,31.34,31.39,31.34,31.39,3400.0,26.1558,26.1975,26.1558,26.1975,3400.0
2012-06-22 14:40:00,31.39,31.43,31.39,31.43,2000.0,26.1975,26.2309,26.1975,26.2309,2000.0
2012-06-22 14:45:00,31.43,31.47,31.43,31.47,5000.0,26.2309,26.2643,26.2309,26.2643,5000.0
2012-06-22 14:50:00,31.48,31.5,31.48,31.5,3900.0,26.2726,26.2893,26.2726,26.2893,3900.0
2012-06-22 14:55:00,31.5,31.5,31.49,31.49,2200.0,26.2893,26.2893,26.2809,26.2809,2200.0
2012-06-22 15:00:00,31.5,31.5,31.39,31.39,22100.0,26.2893,26.2893,26.1975,26.1975,22100.0
2012-06-22 15:05:00,31.38,31.38,31.32,31.34,9100.0,26.1891,26.1891,26.1391,26.1558,9100.0
2012-06-22 15:10:00,31.35,31.41,31.35,31.41,3500.0,26.1641,26.2142,26.1641,26.2142,3500.0
2012-06-22 15:15:00,31.41,31.42,31.39,31.4,8000.0,26.2142,26.2225,26.1975,26.2058,8000.0
2012-06-22 15:20:00,31.41,31.41,31.39,31.4,5000.0,26.2142,26.2142,26.1975,26.2058,5000.0
2012-06-22 15:25:00,31.4,31.43,31.39,31.43,4700.0,26.2058,26.2309,26.1975,26.2309,4700.0
2012-06-22 15:30:00,31.43,31.45,31.42,31.44,7100.0,26.2309,26.2476,26.2225,26.2392,7100.0
2012-06-22 15:35:00,31.43,31.51,31.43,31.5,10500.0,26.2309,26.2976,26.2309,26.2893,10500.0
2012-06-22 15:40:00,31.5,31.5,31.46,31.5,17700.0,26.2893,26.2893,26.2559,26.2893,17700.0
2012-06-22 15:45:00,31.49,31.55,31.48,31.55,21500.0,26.2809,26.331,26.2726,26.331,21500.0
2012-06-22 15:50:00,31.54,31.55,31.5,31.55,14800.0,26.3227,26.331,26.2893,26.331,14800.0
2012-06-22 15:55:00,31.54,31.55,31.43,31.43,69600.0,26.3227,26.331,26.2309,26.2309,69600.0
2012-06-25 09:30:00,31.05,31.08,30.87,30.92,13600.0,25.9137,25.9388,25.7635,25.8052,13600.0
2012-06-25 09:35:00,30.93,30.96,30.86,30.89,4200.0,25.8136,25.8386,25.7552,25.7802,4200.0
2012-06-25 09:40:00,30.89,30.89,30.82,30.88,4400.0,25.7802,25.7802,25.7218,25.7719,4400.0
2012-06-25 09:45:00,30.88,30.93,30.78,30.85,65500.0,25.7719,25.8136,25.6884,25.7468,65500.0
2012-06-25 09:50:00,30.85,30.88,30.76,30.79,6100.0,25.7468,25.7719,25.6717,25.6967,6100.0
2012-06-25 09:55:00,30.82,30.82,30.77,30.78,2600.0,25.7218,25.7218,25.68,25.6884,2600.0
2012-06-25 10:00:00,30.79,30.86,30.79,30.86,3200.0,25.6967,25.7552,25.6967,25.7552,3200.0
2012-06-25 10:05:00,30.84,30.88,30.82,30.83,2500.0,25.7385,25.7719,25.7218,25.7301,2500.0
2012-06-25 10:10:00,30.8,30.81,30.73,30.76,9100.0,25.7051,25.7134,25.6467,25.6717,9100.0
2012-06-25 10:15:00,30.77,30.77,30.72,30.73,2700.0,25.68,25.68,25.6383,25.6467,2700.0
2012-06-25 10:20:00,30.74,30.8,30.74,30.77,5600.0,25.655,25.7051,25.655,25.68,5600.0
2012-06-25 10:25:00,30.78,30.78,30.72,30.73,1100.0,25.6884,25.6884,25.6383,25.6467,1100.0
2012-06-25 10:30:00,30.76,30.77,30.75,30.75,700.0,25.6717,25.68,25.6634,25.6634,700.0
2012-06-25 10:35:00,30.74,30.77,30.74,30.76,900.0,25.655,25.68,25.655,25.6717,900.0
2012-06-25 10:40:00,30.75,30.75,30.68,30.69,2700.0,25.6634,25.6634,25.6049,25.6133,2700.0
2012-06-25 10:45:00,30.71,30.71,30.63,30.66,13000.0,25.63,25.63,25.5632,25.5882,13000.0
2012-06-25 10:50:00,30.66,30.71,30.66,30.68,800.0,25.5882,25.63,25.5882,25.6049,800.0
2012-06-25 10:55:00,30.69,30.71,30.66,30.71,5200.0,25.6133,25.63,25.5882,25.63,5200.0
2012-06-25 11:00:00,30.7,30.71,30.67,30.69,5300.0,25.6216,25.63,25.5966,25.6133,5300.0
2012-06-25 11:05:00,30.68,30.7,30.65,30.67,3400.0,25.6049,25.6216,25.5799,25.5966,3400.0
2012-06-25 11:10:00,30.67,30.7,30.67,30.68,4400.0,25.5966,25.6216,25.5966,25.6049,4400.0
2012-06-25 11:15:00,30.67,30.68,30.63,30.68,6900.0,25.5966,25.6049,25.5632,25.6049,6900.0
2012-06-25 11:20:00,30.68,30.73,30.68,30.71,8000.0,25.6049,25.6467,25.6049,25.63,8000.0
2012-06-25 11:25:00,30.71,30.71,30.67,30.68,3700.0,25.63,25.63,25.5966,25.6049,3700.0
2012-06-25 11:30:00,30.67,30.67,30.63,30.64,2600.0,25.5966,25.5966,25.5632,25.5716,2600.0
2012-06-25 11:35:00,30.63,30.65,30.61,30.65,1100.0,25.5632,25.5799,25.5465,25.5799,1100.0
2012-06-25 11:40:00,30.65,30.65,30.61,30.64,2300.0,25.5799,25.5799,25.5465,25.5716,2300.0
2012-06-25 11:45:00,30.65,30.67,30.65,30.66,1900.0,25.5799,25.5966,25.5799,25.5882,1900.0
2012-06-25 11:50:00,30.65,30.68,30.65,30.68,2900.0,25.5799,25.6049,25.5799,25.6049,2900.0
2012-06-25 11:55:00,30.67,30.68,30.59,30.61,15800.0,25.5966,25.6049,25.5298,25.5465,15800.0
2012-06-25 12:00:00,30.6,30.6,30.55,30.58,11700.0,25.5382,25.5382,25.4964,25.5215,11700.0
2012-06-25 12:05:00,30.58,30.59,30.57,30.57,1500.0,25.5215,25.5298,25.5131,25.5131,1500.0
2012-06-25 12:10:00,30.58,30.6,30.56,30.57,6100.0,25.5215,25.5382,25.5048,25.5131,6100.0
2012-06-25 12:15:00,30.59,30.6,30.58,30.59,15400.0,25.5298,25.5382,25.5215,25.5298,15400.0
2012-06-25 12:20:00,30.59,30.59,30.58,30.59,3700.0,25.5298,25.5298,25.5215,25.5298,3700.0
2012-06-25 12:25:00,30.6,30.6,30.55,30.55,8100.0,25.5382,25.5382,25.4964,25.4964,8100.0
2012-06-25 12:30:00,30.56,30.6,30.55,30.55,6100.0,25.5048,25.5382,25.4964,25.4964,6100.0
2012-06-25 12:35:00,30.57,30.57,30.57,30.57,20300.0,25.5131,25.5131,25.5131,25.5131,20300.0
2012-06-25 12:40:00,30.57,30.6,30.57,30.59,2400.0,25.5131,25.5382,25.5131,25.5298,2400.0
2012-06-25 12:45:00,30.6,30.6,30.58,30.59,1700.0,25.5382,25.5382,25.5215,25.5298,1700.0
2012-06-25 12:50:00,30.59,30.59,30.57,30.58,1800.0,25.5298,25.5298,25.5131,25.5215,1800.0
2012-06-25 12:55:00,30.59,30.59,30.56,30.58,2000.0,25.5298,25.5298,25.5048,25.5215,2000.0
2012-06-25 13:00:00,30.56,30.59,30.56,30.58,12800.0,25.5048,25.5298,25.5048,25.5215,12800.0
2012-06-25 13:05:00,30.58,30.6,30.56,30.58,2000.0,25.5215,25.5382,25.5048,25.5215,2000.0
2012-06-25 13:10:00,30.59,30.59,30.57,30.57,900.0,25.5298,25.5298,25.5131,25.5131,900.0
2012-06-25 13:15:00,30.56,30.59,30.56,30.57,1600.0,25.5048,25.5298,25.5048,25.5131,1600.0
2012-06-25 13:20:00,30.58,30.6,30.58,30.6,2400.0,25.5215,25.5382,25.5215,25.5382,2400.0
2012-06-25 13:25:00,30.59,30.6,30.58,30.58,3100.0,25.5298,25.5382,25.5215,25.5215,3100.0
2012-06-25 13:30:00,30.57,30.59,30.55,30.57,8400.0,25.5131,25.5298,25.4964,25.5131,8400.0
2012-06-25 13:35:00,30.57,30.58,30.55,30.55,8700.0,25.5131,25.5215,25.4964,25.4964,8700.0
2012-06-25 13:40:00,30.55,30.55,30.52,30.53,4200.0,25.4964,25.4964,25.4714,25.4797,4200.0
2012-06-25 13:45:00,30.51,30.55,30.5,30.5,6800.0,25.4631,25.4964,25.4547,25.4547,6800.0
2012-06-25 13:50:00,30.49,30.5,30.48,30.49,2400.0,25.4464,25.4547,25.438,25.4464,2400.0
2012-06-25 13:55:00,30.49,30.51,30.48,30.5,4800.0,25.4464,25.4631,25.438,25.4547,4800.0
2012-06-25 14:00:00,30.51,30.55,30.5,30.54,8500.0,25.4631,25.4964,25.4547,25.4881,8500.0
2012-06-25 14:05:00,30.53,30.53,30.49,30.49,2800.0,25.4797,25.4797,25.4464,25.4464,2800.0
2012-06-25 14:10:00,30.5,30.51,30.49,30.5,5300.0,25.4547,25.4631,25.4464,25.4547,5300.0
2012-06-25 14:15:00,30.49,30.51,30.49,30.49,4100.0,25.4464,25.4631,25.4464,25.4464,4100.0
2012-06-25 14:20:00,30.5,30.51,30.49,30.49,3500.0,25.4547,25.4631,25.4464,25.4464,3500.0
2012-06-25 14:25:00,30.49,30.5,30.47,30.47,4300.0,25.4464,25.4547,25.4297,25.4297,4300.0
2012-06-25 14:30:00,30.48,30.49,30.46,30.46,4200.0,25.438,25.4464,25.4213,25.4213,4200.0
2012-06-25 14:35:00,30.46,30.46,30.44,30.44,4700.0,25.4213,25.4213,25.4046,25.4046,4700.0
2012-06-25 14:40:00,30.45,30.45,30.44,30.44,5000.0,25.413,25.413,25.4046,25.4046,5000.0
2012-06-25 14:45:00,30.44,30.47,30.44,30.45,7600.0,25.4046,25.4297,25.4046,25.413,7600.0
2012-06-25 14:50:00,30.46,30.53,30.46,30.53,14000.0,25.4213,25.4797,25.4213,25.4797,14000.0
2012-06-25 14:55:00,30.53,30.55,30.5,30.5,6100.0,25.4797,25.4964,25.4547,25.4547,6100.0
2012-06-25 15:00:00,30.5,30.5,30.47,30.47,3700.0,25.4547,25.4547,25.4297,25.4297,3700.0
2012-06-25 15:05:00,30.47,30.52,30.47,30.51,12800.0,25.4297,25.4714,25.4297,25.4631,12800.0
2012-06-25 15:10:00,30.5,30.55,30.49,30.55,14500.0,25.4547,25.4964,25.4464,25.4964,14500.0
2012-06-25 15:15:00,30.54,30.55,30.49,30.53,6600.0,25.4881,25.4964,25.4464,25.4797,6600.0
2012-06-25 15:20:00,30.53,30.55,30.52,30.55,15900.0,25.4797,25.4964,25.4714,25.4964,15900.0
2012-06-25 15:25:00,30.55,30.57,30.53,30.53,15600.0,25.4964,25.5131,25.4797,25.4797,15600.0
2012-06-25 15:30:00,30.54,30.55,30.53,30.55,7900.0,25.4881,25.4964,25.4797,25.4964,7900.0
2012-06-25 15:35:00,30.55,30.55,30.54,30.55,14800.0,25.4964,25.4964,25.4881,25.4964,14800.0
2012-06-25 15:40:00,30.56,30.56,30.53,30.54,14900.0,25.5048,25.5048,25.4797,25.4881,14900.0
2012-06-25 15:45:00,30.54,30.55,30.53,30.55,21100.0,25.4881,25.4964,25.4797,25.4964,21100.0
2012-06-25 15:50:00,30.55,30.6,30.53,30.59,38000.0,25.4964,25.5382,25.4797,25.5298,38000.0
2012-06-25 15:55:00,30.58,30.59,30.51,30.51,37500.0,25.5215,25.5298,25.4631,25.4631,37500.0
2012-06-26 09:30:00,30.58,30.64,30.53,30.63,10300.0,25.5215,25.5716,25.4797,25.5632,10300.0
2012-06-26 09:35:00,30.63,30.67,30.58,30.67,5600.0,25.5632,25.5966,25.5215,25.5966,5600.0
2012-06-26 09:40:00,30.63,30.63,30.48,30.48,2200.0,25.5632,25.5632,25.438,25.438,2200.0
2012-06-26 09:45:00,30.47,30.48,30.41,30.45,8600.0,25.4297,25.438,25.3796,25.413,8600.0
2012-06-26 09:50:00,30.42,30.43,30.35,30.38,5500.0,25.3879,25.3963,25.3295,25.3546,5500.0
2012-06-26 09:55:00,30.39,30.44,30.37,30.41,14800.0,25.3629,25.4046,25.3462,25.3796,14800.0
2012-06-26 10:00:00,30.43,30.57,30.41,30.52,45200.0,25.3963,25.5131,25.3796,25.4714,45200.0
2012-06-26 10:05:00,30.56,30.56,30.49,30.51,12800.0,25.5048,25.5048,25.4464,25.4631,12800.0
2012-06-26 10:10:00,30.51,30.51,30.4,30.4,3700.0,25.4631,25.4631,25.3713,25.3713,3700.0
2012-06-26 10:15:00,30.42,30.42,30.33,30.33,2200.0,25.3879,25.3879,25.3128,25.3128,2200.0
2012-06-26 10:20:00,30.36,30.36,30.28,30.28,6500.0,25.3379,25.3379,25.2711,25.2711,6500.0
2012-06-26 10:25:00,30.3,30.33,30.3,30.33,700.0,25.2878,25.3128,25.2878,25.3128,700.0
2012-06-26 10:30:00,30.33,30.35,30.24,30.24,4600.0,25.3128,25.3295,25.2377,25.2377,4600.0
2012-06-26 10:35:00,30.25,30.29,30.25,30.25,4500.0,25.2461,25.2795,25.2461,25.2461,4500.0
2012-06-26 10:40:00,30.24,30.26,30.22,30.23,2300.0,25.2377,25.2544,25.221,25.2294,2300.0
2012-06-26 10:45:00,30.23,30.25,30.21,30.25,2900.0,25.2294,25.2461,25.2127,25.2461,2900.0
2012-06-26 10:50:00,30.23,30.26,30.19,30.22,5400.0,25.2294,25.2544,25.196,25.221,5400.0
2012-06-26 10:55:00,30.21,30.29,30.21,30.22,3000.0,25.2127,25.2795,25.2127,25.221,3000.0
2012-06-26 11:00:00,30.22,30.3,30.22,30.26,3300.0,25.221,25.2878,25.221,25.2544,3300.0
2012-06-26 11:05:00,30.27,30.29,30.19,30.28,20300.0,25.2628,25.2795,25.196,25.2711,20300.0
2012-06-26 11:10:00,30.25,30.28,30.2,30.28,16700.0,25.2461,25.2711,25.2043,25.2711,16700.0
2012-06-26 11:15:00,30.27,30.27,30.18,30.22,7300.0,25.2628,25.2628,25.1876,25.221,7300.0
2012-06-26 11:20:00,30.25,30.32,30.22,30.32,1800.0,25.2461,25.3045,25.221,25.3045,1800.0
2012-06-26 11:25:00,30.33,30.39,30.33,30.36,4000.0,25.3128,25.3629,25.3128,25.3379,4000.0
2012-06-26 11:30:00,30.35,30.38,30.34,30.34,1900.0,25.3295,25.3546,25.3212,25.3212,1900.0
2012-06-26 11:35:00,30.37,30.37,30.35,30.37,1200.0,25.3462,25.3462,25.3295,25.3462,1200.0
2012-06-26 11:40:00,30.36,30.4,30.36,30.38,1900.0,25.3379,25.3713,25.3379,25.3546,1900.0
2012-06-26 11:45:00,30.39,30.39,30.36,30.39,1300.0,25.3629,25.3629,25.3379,25.3629,1300.0
2012-06-26 11:50:00,30.39,30.5,30.39,30.47,4600.0,25.3629,25.4547,25.3629,25.4297,4600.0
2012-06-26 11:55:00,30.45,30.47,30.45,30.45,2000.0,25.413,25.4297,25.413,25.413,2000.0
2012-06-26 12:00:00,30.46,30.46,30.44,30.45,500.0,25.4213,25.4213,25.4046,25.413,500.0
2012-06-26 12:05:00,30.45,30.47,30.41,30.43,6400.0,25.413,25.4297,25.3796,25.3963,6400.0
2012-06-26 12:10:00,30.43,30.49,30.42,30.44,11700.0,25.3963,25.4464,25.3879,25.4046,11700.0
2012-06-26 12:15:00,30.45,30.47,30.44,30.47,900.0,25.413,25.4297,25.4046,25.4297,900.0
2012-06-26 12:20:00,30.45,30.46,30.44,30.46,1100.0,25.413,25.4213,25.4046,25.4213,1100.0
2012-06-26 12:25:00,30.46,30.46,30.43,30.43,400.0,25.4213,25.4213,25.3963,25.3963,400.0
2012-06-26 12:30:00,30.44,30.5,30.44,30.48,1400.0,25.4046,25.4547,25.4046,25.438,1400.0
2012-06-26 12:35:00,30.48,30.51,30.48,30.51,1300.0,25.438,25.4631,25.438,25.4631,1300.0
2012-06-26 12:40:00,30.49,30.53,30.48,30.49,4500.0,25.4464,25.4797,25.438,25.4464,4500.0
2012-06-26 12:45:00,30.49,30.53,30.49,30.49,2400.0,25.4464,25.4797,25.4464,25.4464,2400.0
2012-06-26 12:50:00,30.49,30.5,30.48,30.5,2000.0,25.4464,25.4547,25.438,25.4547,2000.0
2012-06-26 12:55:00,30.51,30.52,30.47,30.47,1900.0,25.4631,25.4714,25.4297,25.4297,1900.0
2012-06-26 13:00:00,30.49,30.5,30.47,30.5,1400.0,25.4464,25.4547,25.4297,25.4547,1400.0
2012-06-26 13:05:00,30.49,30.53,30.49,30.52,1400.0,25.4464,25.4797,25.4464,25.4714,1400.0
2012-06-26 13:10:00,30.53,30.56,30.52,30.53,3500.0,25.4797,25.5048,25.4714,25.4797,3500.0
2012-06-26 13:15:00,30.53,30.56,30.52,30.52,3200.0,25.4797,25.5048,25.4714,25.4714,3200.0
2012-06-26 13:20:00,30.53,30.54,30.52,30.52,1100.0,25.4797,25.4881,25.4714,25.4714,1100.0
2012-06-26 13:25:00,30.53,30.54,30.51,30.53,1000.0,25.4797,25.4881,25.4631,25.4797,1000.0
2012-06-26 13:30:00,30.51,30.51,30.46,30.49,2500.0,25.4631,25.4631,25.4213,25.4464,2500.0
2012-06-26 13:35:00,30.47,30.53,30.47,30.53,1300.0,25.4297,25.4797,25.4297,25.4797,1300.0
2012-06-26 13:40:00,30.52,30.52,30.46,30.47,2300.0,25.4714,25.4714,25.4213,25.4297,2300.0
2012-06-26 13:45:00,30.47,30.48,30.46,30.46,3100.0,25.4297,25.438,25.4213,25.4213,3100.0
2012-06-26 13:50:00,30.48,30.5,30.47,30.47,2500.0,25.438,25.4547,25.4297,25.4297,2500.0
2012-06-26 13:55:00,30.46,30.46,30.44,30.45,2000.0,25.4213,25.4213,25.4046,25.413,2000.0
2012-06-26 14:00:00,30.45,30.5,30.45,30.48,1000.0,25.413,25.4547,25.413,25.438,1000.0
2012-06-26 14:05:00,30.48,30.49,30.47,30.49,900.0,25.438,25.4464,25.4297,25.4464,900.0
2012-06-26 14:10:00,30.5,30.57,30.5,30.56,3900.0,25.4547,25.5131,25.4547,25.5048,3900.0
2012-06-26 14:15:00,30.56,30.57,30.53,30.57,2400.0,25.5048,25.5131,25.4797,25.5131,2400.0
2012-06-26 14:20:00,30.57,30.57,30.52,30.53,2000.0,25.5131,25.5131,25.4714,25.4797,2000.0
2012-06-26 14:25:00,30.53,30.54,30.52,30.52,1100.0,25.4797,25.4881,25.4714,25.4714,1100.0
2012-06-26 14:30:00,30.52,30.52,30.48,30.52,3300.0,25.4714,25.4714,25.438,25.4714,3300.0
2012-06-26 14:35:00,30.52,30.53,30.5,30.52,1500.0,25.4714,25.4797,25.4547,25.4714,1500.0
2012-06-26 14:40:00,30.53,30.57,30.53,30.56,2000.0,25.4797,25.5131,25.4797,25.5048,2000.0
2012-06-26 14:45:00,30.54,30.56,30.53,30.53,1600.0,25.4881,25.5048,25.4797,25.4797,1600.0
2012-06-26 14:50:00,30.52,30.52,30.43,30.47,10200.0,25.4714,25.4714,25.3963,25.4297,10200.0
2012-06-26 14:55:00,30.44,30.49,30.44,30.47,1400.0,25.4046,25.4464,25.4046,25.4297,1400.0
2012-06-26 15:00:00,30.49,30.52,30.47,30.52,1900.0,25.4464,25.4714,25.4297,25.4714,1900.0
2012-06-26 15:05:00,30.51,30.56,30.5,30.54,9000.0,25.4631,25.5048,25.4547,25.4881,9000.0
2012-06-26 15:10:00,30.52,30.53,30.5,30.5,3200.0,25.4714,25.4797,25.4547,25.4547,3200.0
2012-06-26 15:15:00,30.5,30.54,30.5,30.5,4600.0,25.4547,25.4881,25.4547,25.4547,4600.0
2012-06-26 15:20:00,30.51,30.54,30.51,30.53,1800.0,25.4631,25.4881,25.4631,25.4797,1800.0
2012-06-26 15:25:00,30.53,30.53,30.45,30.51,5200.0,25.4797,25.4797,25.413,25.4631,5200.0
2012-06-26 15:30:00,30.52,30.55,30.51,30.55,8200.0,25.4714,25.4964,25.4631,25.4964,8200.0
2012-06-26 15:35:00,30.57,30.57,30.52,30.52,6000.0,25.5131,25.5131,25.4714,25.4714,6000.0
2012-06-26 15:40:00,30.53,30.54,30.5,30.52,5100.0,25.4797,25.4881,25.4547,25.4714,5100.0
2012-06-26 15:45:00,30.51,30.57,30.5,30.56,42900.0,25.4631,25.5131,25.4547,25.5048,42900.0
2012-06-26 15:50:00,30.56,30.57,30.52,30.54,25700.0,25.5048,25.5131,25.4714,25.4881,25700.0
2012-06-26 15:55:00,30.53,30.53,30.45,30.48,61200.0,25.4797,25.4797,25.413,25.438,61200.0
2012-06-27 09:30:00,30.52,30.7,30.5,30.7,9100.0,25.4714,25.6216,25.4547,25.6216,9100.0
2012-06-27 09:35:00,30.65,30.7,30.6,30.69,3700.0,25.5799,25.6216,25.5382,25.6133,3700.0
2012-06-27 09:40:00,30.69,30.71,30.65,30.68,11000.0,25.6133,25.63,25.5799,25.6049,11000.0
2012-06-27 09:45:00,30.62,30.68,30.54,30.64,8600.0,25.5549,25.6049,25.4881,25.5716,8600.0
2012-06-27 09:50:00,30.6,30.63,30.55,30.61,10300.0,25.5382,25.5632,25.4964,25.5465,10300.0
2012-06-27 09:55:00,30.59,30.64,30.58,30.64,21300.0,25.5298,25.5716,25.5215,25.5716,21300.0
2012-06-27 10:00:00,30.64,30.7,30.61,30.7,8900.0,25.5716,25.6216,25.5465,25.6216,8900.0
2012-06-27 10:05:00,30.72,30.79,30.72,30.74,9500.0,25.6383,25.6967,25.6383,25.655,9500.0
2012-06-27 10:10:00,30.78,30.81,30.78,30.8,5900.0,25.6884,25.7134,25.6884,25.7051,5900.0
2012-06-27 10:15:00,30.81,30.83,30.75,30.79,17000.0,25.7134,25.7301,25.6634,25.6967,17000.0
2012-06-27 10:20:00,30.8,30.82,30.79,30.79,3000.0,25.7051,25.7218,25.6967,25.6967,3000.0
2012-06-27 10:25:00,30.78,30.78,30.73,30.73,1000.0,25.6884,25.6884,25.6467,25.6467,1000.0
2012-06-27 10:30:00,30.72,30.73,30.68,30.7,13600.0,25.6383,25.6467,25.6049,25.6216,13600.0
2012-06-27 10:35:00,30.7,30.7,30.67,30.67,3900.0,25.6216,25.6216,25.5966,25.5966,3900.0
2012-06-27 10:40:00,30.68,30.68,30.59,30.61,11200.0,25.6049,25.6049,25.5298,25.5465,11200.0
2012-06-27 10:45:00,30.59,30.6,30.58,30.58,3500.0,25.5298,25.5382,25.5215,25.5215,3500.0
2012-06-27 10:50:00,30.59,30.59,30.57,30.58,2900.0,25.5298,25.5298,25.5131,25.5215,2900.0
2012-06-27 10:55:00,30.57,30.58,30.5,30.54,16500.0,25.5131,25.5215,25.4547,25.4881,16500.0
2012-06-27 11:00:00,30.55,30.57,30.55,30.57,1600.0,25.4964,25.5131,25.4964,25.5131,1600.0
2012-06-27 11:05:00,30.56,30.58,30.54,30.55,7100.0,25.5048,25.5215,25.4881,25.4964,7100.0
2012-06-27 11:10:00,30.53,30.55,30.51,30.52,3600.0,25.4797,25.4964,25.4631,25.4714,3600.0
2012-06-27 11:15:00,30.5,30.52,30.49,30.51,3600.0,25.4547,25.4714,25.4464,25.4631,3600.0
2012-06-27 11:20:00,30.52,30.52,30.49,30.49,23700.0,25.4714,25.4714,25.4464,25.4464,23700.0
2012-06-27 11:25:00,30.49,30.5,30.48,30.5,1200.0,25.4464,25.4547,25.438,25.4547,1200.0
2012-06-27 11:30:00,30.5,30.5,30.46,30.47,4100.0,25.4547,25.4547,25.4213,25.4297,4100.0
2012-06-27 11:35:00,30.48,30.52,30.48,30.5,3000.0,25.438,25.4714,25.438,25.4547,3000.0
2012-06-27 11:40:00,30.51,30.6,30.5,30.6,10200.0,25.4631,25.5382,25.4547,25.5382,10200.0
2012-06-27 11:45:00,30.59,30.6,30.55,30.58,2800.0,25.5298,25.5382,25.4964,25.5215,2800.0
2012-06-27 11:50:00,30.55,30.62,30.55,30.61,21700.0,25.4964,25.5549,25.4964,25.5465,21700.0
2012-06-27 11:55:00,30.63,30.65,30.62,30.64,5000.0,25.5632,25.5799,25.5549,25.5716,5000.0
2012-06-27 12:00:00,30.65,30.66,30.64,30.66,2700.0,25.5799,25.5882,25.5716,25.5882,2700.0
2012-06-27 12:05:00,30.67,30.7,30.66,30.68,16900.0,25.5966,25.6216,25.5882,25.6049,16900.0
2012-06-27 12:10:00,30.68,30.7,30.64,30.68,23100.0,25.6049,25.6216,25.5716,25.6049,23100.0
2012-06-27 12:15:00,30.67,30.68,30.66,30.67,2400.0,25.5966,25.6049,25.5882,25.5966,2400.0
2012-06-27 12:20:00,30.67,30.7,30.67,30.7,2100.0,25.5966,25.6216,25.5966,25.6216,2100.0
2012-06-27 12:25:00,30.7,30.7,30.69,30.7,6300.0,25.6216,25.6216,25.6133,25.6216,6300.0
2012-06-27 12:30:00,30.7,30.7,30.62,30.62,5500.0,25.6216,25.6216,25.5549,25.5549,5500.0
2012-06-27 12:35:00,30.64,30.64,30.63,30.64,1600.0,25.5716,25.5716,25.5632,25.5716,1600.0
2012-06-27 12:40:00,30.64,30.67,30.63,30.66,6800.0,25.5716,25.5966,25.5632,25.5882,6800.0
2012-06-27 12:45:00,30.67,30.67,30.65,30.65,2600.0,25.5966,25.5966,25.5799,25.5799,2600.0
2012-06-27 12:50:00,30.66,30.69,30.66,30.69,1600.0,25.5882,25.6133,25.5882,25.6133,1600.0
2012-06-27 12:55:00,30.69,30.69,30.67,30.68,4800.0,25.6133,25.6133,25.5966,25.6049,4800.0
2012-06-27 13:00:00,30.67,30.69,30.67,30.69,1200.0,25.5966,25.6133,25.5966,25.6133,1200.0
2012-06-27 13:05:00,30.68,30.7,30.68,30.69,4600.0,25.6049,25.6216,25.6049,25.6133,4600.0
2012-06-27 13:10:00,30.69,30.71,30.68,30.68,13000.0,25.6133,25.63,25.6049,25.6049,13000.0
2012-06-27 13:15:00,30.69,30.69,30.65,30.65,1500.0,25.6133,25.6133,25.5799,25.5799,1500.0
2012-06-27 13:20:00,30.65,30.65,30.63,30.63,1300.0,25.5799,25.5799,25.5632,25.5632,1300.0
2012-06-27 13:25:00,30.62,30.64,30.62,30.62,1200.0,25.5549,25.5716,25.5549,25.5549,1200.0
2012-06-27 13:30:00,30.61,30.61,30.59,30.6,1500.0,25.5465,25.5465,25.5298,25.5382,1500.0
2012-06-27 13:35:00,30.6,30.6,30.59,30.6,3400.0,25.5382,25.5382,25.5298,25.5382,3400.0
2012-06-27 13:40:00,30.59,30.62,30.59,30.6,900.0,25.5298,25.5549,25.5298,25.5382,900.0
2012-06-27 13:45:00,30.62,30.62,30.6,30.62,1700.0,25.5549,25.5549,25.5382,25.5549,1700.0
2012-06-27 13:50:00,30.63,30.63,30.6,30.6,2500.0,25.5632,25.5632,25.5382,25.5382,2500.0
2012-06-27 13:55:00,30.6,30.6,30.59,30.59,1500.0,25.5382,25.5382,25.5298,25.5298,1500.0
2012-06-27 14:00:00,30.6,30.63,30.6,30.6,1900.0,25.5382,25.5632,25.5382,25.5382,1900.0
2012-06-27 14:05:00,30.6,30.6,30.55,30.55,2000.0,25.5382,25.5382,25.4964,25.4964,2000.0
2012-06-27 14:10:00,30.56,30.57,30.55,30.55,2500.0,25.5048,25.5131,25.4964,25.4964,2500.0
2012-06-27 14:15:00,30.55,30.58,30.55,30.57,2100.0,25.4964,25.5215,25.4964,25.5131,2100.0
2012-06-27 14:20:00,30.57,30.57,30.55,30.55,2800.0,25.5131,25.5131,25.4964,25.4964,2800.0
2012-06-27 14:25:00,30.55,30.56,30.55,30.56,5000.0,25.4964,25.5048,25.4964,25.5048,5000.0
2012-06-27 14:30:00,30.56,30.6,30.56,30.6,3700.0,25.5048,25.5382,25.5048,25.5382,3700.0
2012-06-27 14:35:00,30.6,30.62,30.6,30.6,2900.0,25.5382,25.5549,25.5382,25.5382,2900.0
2012-06-27 14:40:00,30.6,30.62,30.59,30.62,3400.0,25.5382,25.5549,25.5298,25.5549,3400.0
2012-06-27 14:45:00,30.62,30.63,30.6,30.6,2500.0,25.5549,25.5632,25.5382,25.5382,2500.0
2012-06-27 14:50:00,30.6,30.62,30.6,30.6,3800.0,25.5382,25.5549,25.5382,25.5382,3800.0
2012-06-27 14:55:00,30.6,30.6,30.56,30.58,3600.0,25.5382,25.5382,25.5048,25.5215,3600.0
2012-06-27 15:00:00,30.58,30.58,30.55,30.55,3700.0,25.5215,25.5215,25.4964,25.4964,3700.0
2012-06-27 15:05:00,30.58,30.6,30.55,30.55,10700.0,25.5215,25.5382,25.4964,25.4964,10700.0
2012-06-27 15:10:00,30.55,30.61,30.55,30.57,35800.0,25.4964,25.5465,25.4964,25.5131,35800.0
2012-06-27 15:15:00,30.59,30.6,30.57,30.59,7600.0,25.5298,25.5382,25.5131,25.5298,7600.0
2012-06-27 15:20:00,30.59,30.63,30.58,30.61,10300.0,25.5298,25.5632,25.5215,25.5465,10300.0
2012-06-27 15:25:00,30.61,30.65,30.6,30.64,13800.0,25.5465,25.5799,25.5382,25.5716,13800.0
2012-06-27 15:30:00,30.65,30.68,30.64,30.64,9500.0,25.5799,25.6049,25.5716,25.5716,9500.0
2012-06-27 15:35:00,30.64,30.65,30.61,30.65,7100.0,25.5716,25.5799,25.5465,25.5799,7100.0
2012-06-27 15:40:00,30.64,30.67,30.62,30.62,27300.0,25.5716,25.5966,25.5549,25.5549,27300.0
2012-06-27 15:45:00,30.63,30.64,30.55,30.56,17100.0,25.5632,25.5716,25.4964,25.5048,17100.0
2012-06-27 15:50:00,30.57,30.57,30.54,30.55,15400.0,25.5131,25.5131,25.4881,25.4964,15400.0
2012-06-27 15:55:00,30.55,30.55,30.54,30.55,36400.0,25.4964,25.4964,25.4881,25.4964,36400.0
2012-06-28 09:30:00,30.68,30.68,30.32,30.39,21300.0,25.6049,25.6049,25.3045,25.3629,21300.0
2012-06-28 09:35:00,30.39,30.46,30.39,30.41,4900.0,25.3629,25.4213,25.3629,25.3796,4900.0
2012-06-28 09:40:00,30.44,30.45,30.37,30.43,18100.0,25.4046,25.413,25.3462,25.3963,18100.0
2012-06-28 09:45:00,30.45,30.57,30.45,30.57,15900.0,25.413,25.5131,25.413,25.5131,15900.0
2012-06-28 09:50:00,30.57,30.59,30.48,30.49,34100.0,25.5131,25.5298,25.438,25.4464,34100.0
2012-06-28 09:55:00,30.49,30.5,30.4,30.44,33100.0,25.4464,25.4547,25.3713,25.4046,33100.0
2012-06-28 10:00:00,30.44,30.46,30.37,30.37,21500.0,25.4046,25.4213,25.3462,25.3462,21500.0
2012-06-28 10:05:00,30.37,30.38,30.27,30.3,37100.0,25.3462,25.3546,25.2628,25.2878,37100.0
2012-06-28 10:10:00,30.3,30.33,30.24,30.25,37800.0,25.2878,25.3128,25.2377,25.2461,37800.0
2012-06-28 10:15:00,30.23,30.27,30.19,30.27,9900.0,25.2294,25.2628,25.196,25.2628,9900.0
2012-06-28 10:20:00,30.28,30.32,30.26,30.29,12500.0,25.2711,25.3045,25.2544,25.2795,12500.0
2012-06-28 10:25:00,30.28,30.28,30.18,30.2,11000.0,25.2711,25.2711,25.1876,25.2043,11000.0
2012-06-28 10:30:00,30.19,30.19,30.14,30.16,4600.0,25.196,25.196,25.1543,25.171,4600.0
2012-06-28 10:35:00,30.16,30.16,30.08,30.09,9300.0,25.171,25.171,25.1042,25.1125,9300.0
2012-06-28 10:40:00,30.08,30.09,30.07,30.08,4100.0,25.1042,25.1125,25.0958,25.1042,4100.0
2012-06-28 10:45:00,30.07,30.09,30.07,30.07,5300.0,25.0958,25.1125,25.0958,25.0958,5300.0
2012-06-28 10:50:00,30.07,30.08,30.05,30.06,3700.0,25.0958,25.1042,25.0792,25.0875,3700.0
2012-06-28 10:55:00,30.05,30.05,29.98,30.01,54100.0,25.0792,25.0792,25.0207,25.0458,54100.0
2012-06-28 11:00:00,30.01,30.01,29.96,29.99,10500.0,25.0458,25.0458,25.004,25.0291,10500.0
2012-06-28 11:05:00,30.0,30.04,29.99,29.99,22900.0,25.0374,25.0708,25.0291,25.0291,22900.0
2012-06-28 11:10:00,30.0,30.02,29.94,29.97,38300.0,25.0374,25.0541,24.9873,25.0124,38300.0
2012-06-28 11:15:00,29.99,29.99,29.95,29.97,5300.0,25.0291,25.0291,24.9957,25.0124,5300.0
2012-06-28 11:20:00,29.97,29.99,29.95,29.97,6700.0,25.0124,25.0291,24.9957,25.0124,6700.0
2012-06-28 11:25:00,29.97,30.02,29.95,29.96,38200.0,25.0124,25.0541,24.9957,25.004,38200.0
2012-06-28 11:30:00,29.95,30.01,29.95,29.96,34700.0,24.9957,25.0458,24.9957,25.004,34700.0
2012-06-28 11:35:00,29.97,29.99,29.96,29.97,7200.0,25.0124,25.0291,25.004,25.0124,7200.0
2012-06-28 11:40:00,29.97,29.99,29.97,29.98,1500.0,25.0124,25.0291,25.0124,25.0207,1500.0
2012-06-28 11:45:00,29.98,29.98,29.95,29.96,6600.0,25.0207,25.0207,24.9957,25.004,6600.0
2012-06-28 11:50:00,29.96,29.97,29.9,29.94,8100.0,25.004,25.0124,24.954,24.9873,8100.0
2012-06-28 11:55:00,29.94,29.97,29.94,29.95,4200.0,24.9873,25.0124,24.9873,24.9957,4200.0
2012-06-28 12:00:00,29.96,29.97,29.96,29.97,1100.0,25.004,25.0124,25.004,25.0124,1100.0
2012-06-28 12:05:00,29.96,29.97,29.95,29.97,6700.0,25.004,25.0124,24.9957,25.0124,6700.0
2012-06-28 12:10:00,29.98,29.99,29.98,29.99,4500.0,25.0207,25.0291,25.0207,25.0291,4500.0
2012-06-28 12:15:00,29.99,29.99,29.98,29.98,3600.0,25.0291,25.0291,25.0207,25.0207,3600.0
2012-06-28 12:20:00,30.0,30.0,29.95,29.95,7000.0,25.0374,25.0374,24.9957,24.9957,7000.0
2012-06-28 12:25:00,29.97,29.98,29.96,29.98,5300.0,25.0124,25.0207,25.004,25.0207,5300.0
2012-06-28 12:30:00,29.98,29.98,29.96,29.98,4700.0,25.0207,25.0207,25.004,25.0207,4700.0
2012-06-28 12:35:00,29.96,29.97,29.95,29.96,3100.0,25.004,25.0124,24.9957,25.004,3100.0
2012-06-28 12:40:00,29.96,29.97,29.96,29.96,38800.0,25.004,25.0124,25.004,25.004,38800.0
2012-06-28 12:45:00,29.97,29.98,29.95,29.95,9300.0,25.0124,25.0207,24.9957,24.9957,9300.0
2012-06-28 12:50:00,29.96,30.0,29.96,30.0,15500.0,25.004,25.0374,25.004,25.0374,15500.0
2012-06-28 12:55:00,30.0,30.0,29.98,30.0,11600.0,25.0374,25.0374,25.0207,25.0374,11600.0
2012-06-28 13:00:00,30.0,30.02,29.99,30.02,11300.0,25.0374,25.0541,25.0291,25.0541,11300.0
2012-06-28 13:05:00,30.02,30.06,30.01,30.04,8200.0,25.0541,25.0875,25.0458,25.0708,8200.0
2012-06-28 13:10:00,30.03,30.03,29.99,30.0,37700.0,25.0625,25.0625,25.0291,25.0374,37700.0
2012-06-28 13:15:00,29.99,30.01,29.98,30.0,4200.0,25.0291,25.0458,25.0207,25.0374,4200.0
2012-06-28 13:20:00,30.0,30.05,30.0,30.04,22000.0,25.0374,25.0792,25.0374,25.0708,22000.0
2012-06-28 13:25:00,30.05,30.07,30.04,30.04,1400.0,25.0792,25.0958,25.0708,25.0708,1400.0
2012-06-28 13:30:00,30.04,30.04,30.0,30.01,12400.0,25.0708,25.0708,25.0374,25.0458,12400.0
2012-06-28 13:35:00,30.02,30.02,29.98,29.98,700.0,25.0541,25.0541,25.0207,25.0207,700.0
2012-06-28 13:40:00,30.0,30.01,29.99,30.01,2600.0,25.0374,25.0458,25.0291,25.0458,2600.0
2012-06-28 13:45:00,30.01,30.01,29.96,29.99,4900.0,25.0458,25.0458,25.004,25.0291,4900.0
2012-06-28 13:50:00,29.98,29.99,29.97,29.98,4400.0,25.0207,25.0291,25.0124,25.0207,4400.0
2012-06-28 13:55:00,29.97,30.0,29.95,29.97,13100.0,25.0124,25.0374,24.9957,25.0124,13100.0
2012-06-28 14:00:00,29.96,29.97,29.92,29.94,31900.0,25.004,25.0124,24.9707,24.9873,31900.0
2012-06-28 14:05:00,29.93,29.93,29.89,29.89,4500.0,24.979,24.979,24.9456,24.9456,4500.0
2012-06-28 14:10:00,29.89,29.9,29.86,29.9,9200.0,24.9456,24.954,24.9206,24.954,9200.0
2012-06-28 14:15:00,29.9,29.93,29.89,29.91,18000.0,24.954,24.979,24.9456,24.9623,18000.0
2012-06-28 14:20:00,29.92,29.92,29.89,29.89,15100.0,24.9707,24.9707,24.9456,24.9456,15100.0
2012-06-28 14:25:00,29.89,29.89,29.86,29.87,4700.0,24.9456,24.9456,24.9206,24.9289,4700.0
2012-06-28 14:30:00,29.87,29.88,29.85,29.87,10700.0,24.9289,24.9373,24.9122,24.9289,10700.0
2012-06-28 14:35:00,29.85,29.87,29.82,29.83,14800.0,24.9122,24.9289,24.8872,24.8955,14800.0
2012-06-28 14:40:00,29.83,29.87,29.83,29.85,8200.0,24.8955,24.9289,24.8955,24.9122,8200.0
2012-06-28 14:45:00,29.85,29.89,29.84,29.89,15900.0,24.9122,24.9456,24.9039,24.9456,15900.0
2012-06-28 14:50:00,29.88,29.89,29.86,29.86,5100.0,24.9373,24.9456,24.9206,24.9206,5100.0
2012-06-28 14:55:00,29.87,29.89,29.85,29.87,10600.0,24.9289,24.9456,24.9122,24.9289,10600.0
2012-06-28 15:00:00,29.87,29.95,29.87,29.92,23400.0,24.9289,24.9957,24.9289,24.9707,23400.0
2012-06-28 15:05:00,29.93,29.95,29.9,29.93,20600.0,24.979,24.9957,24.954,24.979,20600.0
2012-06-28 15:10:00,29.92,29.94,29.91,29.93,11000.0,24.9707,24.9873,24.9623,24.979,11000.0
2012-06-28 15:15:00,29.94,29.99,29.94,29.96,15300.0,24.9873,25.0291,24.9873,25.004,15300.0
2012-06-28 15:20:00,29.96,29.97,29.94,29.95,27500.0,25.004,25.0124,24.9873,24.9957,27500.0
2012-06-28 15:25:00,29.95,29.99,29.93,29.99,26200.0,24.9957,25.0291,24.979,25.0291,26200.0
2012-06-28 15:30:00,29.99,30.01,29.97,29.99,69900.0,25.0291,25.0458,25.0124,25.0291,69900.0
2012-06-28 15:35:00,30.0,30.12,29.98,30.12,21200.0,25.0374,25.1376,25.0207,25.1376,21200.0
2012-06-28 15:40:00,30.12,30.14,30.09,30.09,28500.0,25.1376,25.1543,25.1125,25.1125,28500.0
2012-06-28 15:45:00,30.11,30.17,30.09,30.17,29400.0,25.1292,25.1793,25.1125,25.1793,29400.0
2012-06-28 15:50:00,30.17,30.18,30.14,30.15,24400.0,25.1793,25.1876,25.1543,25.1626,24400.0
2012-06-28 15:55:00,30.16,30.23,30.16,30.23,75900.0,25.171,25.2294,25.171,25.2294,75900.0
2012-06-29 09:30:00,31.15,31.33,31.15,31.33,35900.0,25.9972,26.1474,25.9972,26.1474,35900.0
2012-06-29 09:35:00,31.34,31.45,31.3,31.42,12700.0,26.1558,26.2476,26.1224,26.2225,12700.0
2012-06-29 09:40:00,31.41,31.45,31.35,31.44,20400.0,26.2142,26.2476,26.1641,26.2392,20400.0
2012-06-29 09:45:00,31.41,31.43,31.33,31.36,14200.0,26.2142,26.2309,26.1474,26.1725,14200.0
2012-06-29 09:50:00,31.35,31.38,31.3,31.36,22500.0,26.1641,26.1891,26.1224,26.1725,22500.0
2012-06-29 09:55:00,31.37,31.42,31.3,31.4,15700.0,26.1808,26.2225,26.1224,26.2058,15700.0
2012-06-29 10:00:00,31.41,31.47,31.41,31.43,10400.0,26.2142,26.2643,26.2142,26.2309,10400.0
2012-06-29 10:05:00,31.43,31.43,31.33,31.33,25500.0,26.2309,26.2309,26.1474,26.1474,25500.0
2012-06-29 10:10:00,31.37,31.57,31.37,31.55,12700.0,26.1808,26.3477,26.1808,26.331,12700.0
2012-06-29 10:15:00,31.55,31.59,31.52,31.52,19300.0,26.331,26.3644,26.306,26.306,19300.0
2012-06-29 10:20:00,31.52,31.54,31.45,31.46,11000.0,26.306,26.3227,26.2476,26.2559,11000.0
2012-06-29 10:25:00,31.45,31.5,31.45,31.48,6800.0,26.2476,26.2893,26.2476,26.2726,6800.0
2012-06-29 10:30:00,31.46,31.48,31.43,31.48,9900.0,26.2559,26.2726,26.2309,26.2726,9900.0
2012-06-29 10:35:00,31.5,31.5,31.37,31.38,16700.0,26.2893,26.2893,26.1808,26.1891,16700.0
2012-06-29 10:40:00,31.39,31.43,31.35,31.4,9000.0,26.1975,26.2309,26.1641,26.2058,9000.0
2012-06-29 10:45:00,31.4,31.44,31.36,31.39,10600.0,26.2058,26.2392,26.1725,26.1975,10600.0
2012-06-29 10:50:00,31.4,31.42,31.37,31.4,9200.0,26.2058,26.2225,26.1808,26.2058,9200.0
2012-06-29 10:55:00,31.4,31.41,31.34,31.4,11100.0,26.2058,26.2142,26.1558,26.2058,11100.0
2012-06-29 11:00:00,31.41,31.43,31.38,31.42,8200.0,26.2142,26.2309,26.1891,26.2225,8200.0
2012-06-29 11:05:00,31.42,31.48,31.4,31.41,21500.0,26.2225,26.2726,26.2058,26.2142,21500.0
2012-06-29 11:10:00,31.41,31.47,31.39,31.4,8100.0,26.2142,26.2643,26.1975,26.2058,8100.0
2012-06-29 11:15:00,31.41,31.48,31.4,31.46,3300.0,26.2142,26.2726,26.2058,26.2559,3300.0
2012-06-29 11:20:00,31.46,31.49,31.46,31.47,5400.0,26.2559,26.2809,26.2559,26.2643,5400.0
2012-06-29 11:25:00,31.48,31.49,31.44,31.45,15600.0,26.2726,26.2809,26.2392,26.2476,15600.0
2012-06-29 11:30:00,31.45,31.46,31.41,31.46,10800.0,26.2476,26.2559,26.2142,26.2559,10800.0
2012-06-29 11:35:00,31.46,31.46,31.43,31.44,7800.0,26.2559,26.2559,26.2309,26.2392,7800.0
2012-06-29 11:40:00,31.44,31.45,31.4,31.42,8700.0,26.2392,26.2476,26.2058,26.2225,8700.0
2012-06-29 11:45:00,31.43,31.48,31.41,31.42,24100.0,26.2309,26.2726,26.2142,26.2225,24100.0
2012-06-29 11:50:00,31.42,31.43,31.41,31.41,8600.0,26.2225,26.2309,26.2142,26.2142,8600.0
2012-06-29 11:55:00,31.41,31.44,31.41,31.42,7300.0,26.2142,26.2392,26.2142,26.2225,7300.0
2012-06-29 12:00:00,31.42,31.43,31.41,31.43,4400.0,26.2225,26.2309,26.2142,26.2309,4400.0
2012-06-29 12:05:00,31.43,31.44,31.42,31.42,4400.0,26.2309,26.2392,26.2225,26.2225,4400.0
2012-06-29 12:10:00,31.42,31.44,31.41,31.42,6400.0,26.2225,26.2392,26.2142,26.2225,6400.0
2012-06-29 12:15:00,31.42,31.44,31.42,31.43,1600.0,26.2225,26.2392,26.2225,26.2309,1600.0
2012-06-29 12:20:00,31.44,31.45,31.43,31.44,7100.0,26.2392,26.2476,26.2309,26.2392,7100.0
2012-06-29 12:25:00,31.44,31.47,31.42,31.44,36300.0,26.2392,26.2643,26.2225,26.2392,36300.0
2012-06-29 12:30:00,31.44,31.45,31.41,31.43,6300.0,26.2392,26.2476,26.2142,26.2309,6300.0
2012-06-29 12:35:00,31.44,31.44,31.42,31.43,4200.0,26.2392,26.2392,26.2225,26.2309,4200.0
2012-06-29 12:40:00,31.42,31.44,31.42,31.43,4500.0,26.2225,26.2392,26.2225,26.2309,4500.0
2012-06-29 12:45:00,31.43,31.48,31.43,31.47,6700.0,26.2309,26.2726,26.2309,26.2643,6700.0
2012-06-29 12:50:00,31.48,31.48,31.42,31.42,7300.0,26.2726,26.2726,26.2225,26.2225,7300.0
2012-06-29 12:55:00,31.43,31.48,31.42,31.46,6700.0,26.2309,26.2726,26.2225,26.2559,6700.0
2012-06-29 13:00:00,31.46,31.49,31.46,31.47,6100.0,26.2559,26.2809,26.2559,26.2643,6100.0
2012-06-29 13:05:00,31.47,31.49,31.46,31.47,6600.0,26.2643,26.2809,26.2559,26.2643,6600.0
2012-06-29 13:10:00,31.47,31.48,31.46,31.47,4000.0,26.2643,26.2726,26.2559,26.2643,4000.0
2012-06-29 13:15:00,31.46,31.48,31.46,31.47,6000.0,26.2559,26.2726,26.2559,26.2643,6000.0
2012-06-29 13:20:00,31.48,31.49,31.47,31.49,4800.0,26.2726,26.2809,26.2643,26.2809,4800.0
2012-06-29 13:25:00,31.49,31.51,31.48,31.49,10700.0,26.2809,26.2976,26.2726,26.2809,10700.0
2012-06-29 13:30:00,31.49,31.49,31.48,31.48,4800.0,26.2809,26.2809,26.2726,26.2726,4800.0
2012-06-29 13:35:00,31.48,31.49,31.47,31.48,4600.0,26.2726,26.2809,26.2643,26.2726,4600.0
2012-06-29 13:40:00,31.47,31.49,31.47,31.48,3500.0,26.2643,26.2809,26.2643,26.2726,3500.0
2012-06-29 13:45:00,31.47,31.5,31.47,31.49,2200.0,26.2643,26.2893,26.2643,26.2809,2200.0
2012-06-29 13:50:00,31.49,31.5,31.49,31.49,1100.0,26.2809,26.2893,26.2809,26.2809,1100.0
2012-06-29 13:55:00,31.5,31.53,31.5,31.53,4800.0,26.2893,26.3143,26.2893,26.3143,4800.0
2012-06-29 14:00:00,31.54,31.55,31.45,31.46,9500.0,26.3227,26.331,26.2476,26.2559,9500.0
2012-06-29 14:05:00,31.47,31.48,31.44,31.45,7800.0,26.2643,26.2726,26.2392,26.2476,7800.0
2012-06-29 14:10:00,31.44,31.46,31.44,31.44,7700.0,26.2392,26.2559,26.2392,26.2392,7700.0
2012-06-29 14:15:00,31.44,31.45,31.44,31.44,11500.0,26.2392,26.2476,26.2392,26.2392,11500.0
2012-06-29 14:20:00,31.44,31.45,31.44,31.44,4500.0,26.2392,26.2476,26.2392,26.2392,4500.0
2012-06-29 14:25:00,31.44,31.47,31.44,31.45,39100.0,26.2392,26.2643,26.2392,26.2476,39100.0
2012-06-29 14:30:00,31.45,31.46,31.41,31.42,9900.0,26.2476,26.2559,26.2142,26.2225,9900.0
2012-06-29 14:35:00,31.41,31.43,31.36,31.36,17700.0,26.2142,26.2309,26.1725,26.1725,17700.0
2012-06-29 14:40:00,31.36,31.38,31.33,31.34,40200.0,26.1725,26.1891,26.1474,26.1558,40200.0
2012-06-29 14:45:00,31.35,31.37,31.35,31.37,15800.0,26.1641,26.1808,26.1641,26.1808,15800.0
2012-06-29 14:50:00,31.37,31.4,31.36,31.39,3600.0,26.1808,26.2058,26.1725,26.1975,3600.0
2012-06-29 14:55:00,31.39,31.4,31.38,31.4,13900.0,26.1975,26.2058,26.1891,26.2058,13900.0
2012-06-29 15:00:00,31.4,31.4,31.35,31.36,19900.0,26.2058,26.2058,26.1641,26.1725,19900.0
2012-06-29 15:05:00,31.35,31.38,31.34,31.38,7900.0,26.1641,26.1891,26.1558,26.1891,7900.0
2012-06-29 15:10:00,31.38,31.4,31.33,31.35,9500.0,26.1891,26.2058,26.1474,26.1641,9500.0
2012-06-29 15:15:00,31.35,31.39,31.35,31.39,5000.0,26.1641,26.1975,26.1641,26.1975,5000.0
2012-06-29 15:20:00,31.39,31.39,31.34,31.35,6000.0,26.1975,26.1975,26.1558,26.1641,6000.0
2012-06-29 15:25:00,31.36,31.39,31.36,31.38,5700.0,26.1725,26.1975,26.1725,26.1891,5700.0
2012-06-29 15:30:00,31.37,31.37,31.26,31.26,19900.0,26.1808,26.1808,26.089,26.089,19900.0
2012-06-29 15:35:00,31.26,31.28,31.2,31.2,40500.0,26.089,26.1057,26.0389,26.0389,40500.0
2012-06-29 15:40:00,31.21,31.21,31.16,31.16,39900.0,26.0473,26.0473,26.0055,26.0055,39900.0
2012-06-29 15:45:00,31.17,31.26,31.17,31.24,42500.0,26.0139,26.089,26.0139,26.0723,42500.0
2012-06-29 15:50:00,31.24,31.31,31.23,31.26,49700.0,26.0723,26.1307,26.064,26.089,49700.0
2012-06-29 15:55:00,31.27,31.32,31.25,31.27,85300.0,26.0973,26.1391,26.0806,26.0973,85300.0
2012-07-02 09:30:00,31.09,31.09,30.93,30.93,26500.0,25.9471,25.9471,25.8136,25.8136,26500.0
2012-07-02 09:35:00,30.94,31.0,30.94,30.99,9400.0,25.8219,25.872,25.8219,25.8637,9400.0
2012-07-02 09:40:00,30.99,30.99,30.84,30.86,15400.0,25.8637,25.8637,25.7385,25.7552,15400.0
2012-07-02 09:45:00,30.87,31.05,30.87,31.05,13200.0,25.7635,25.9137,25.7635,25.9137,13200.0
2012-07-02 09:50:00,31.05,31.06,30.99,31.01,11300.0,25.9137,25.9221,25.8637,25.8803,11300.0
2012-07-02 09:55:00,31.01,31.05,30.99,31.04,27300.0,25.8803,25.9137,25.8637,25.9054,27300.0
2012-07-02 10:00:00,31.05,31.05,30.93,30.96,41200.0,25.9137,25.9137,25.8136,25.8386,41200.0
2012-07-02 10:05:00,30.97,31.02,30.94,31.02,14000.0,25.847,25.8887,25.8219,25.8887,14000.0
2012-07-02 10:10:00,31.03,31.11,31.02,31.08,9100.0,25.897,25.9638,25.8887,25.9388,9100.0
2012-07-02 10:15:00,31.09,31.15,31.09,31.12,6900.0,25.9471,25.9972,25.9471,25.9722,6900.0
2012-07-02 10:20:00,31.13,31.16,31.12,31.13,13700.0,25.9805,26.0055,25.9722,25.9805,13700.0
2012-07-02 10:25:00,31.13,31.13,31.09,31.13,5900.0,25.9805,25.9805,25.9471,25.9805,5900.0
2012-07-02 10:30:00,31.12,31.13,31.06,31.06,7800.0,25.9722,25.9805,25.9221,25.9221,7800.0
2012-07-02 10:35:00,31.05,31.05,30.99,30.99,27400.0,25.9137,25.9137,25.8637,25.8637,27400.0
2012-07-02 10:40:00,30.99,30.99,30.97,30.97,4200.0,25.8637,25.8637,25.847,25.847,4200.0
2012-07-02 10:45:00,30.98,31.03,30.97,31.01,6000.0,25.8553,25.897,25.847,25.8803,6000.0
2012-07-02 10:50:00,31.02,31.02,31.0,31.02,7900.0,25.8887,25.8887,25.872,25.8887,7900.0
2012-07-02 10:55:00,31.01,31.01,30.99,30.99,6300.0,25.8803,25.8803,25.8637,25.8637,6300.0
2012-07-02 11:00:00,31.0,31.0,30.86,30.98,28100.0,25.872,25.872,25.7552,25.8553,28100.0
2012-07-02 11:05:00,31.0,31.01,31.0,31.01,3300.0,25.872,25.8803,25.872,25.8803,3300.0
2012-07-02 11:10:00,30.99,30.99,30.92,30.94,5300.0,25.8637,25.8637,25.8052,25.8219,5300.0
2012-07-02 11:15:00,30.95,30.96,30.92,30.93,4000.0,25.8303,25.8386,25.8052,25.8136,4000.0
2012-07-02 11:20:00,30.94,30.98,30.93,30.94,25100.0,25.8219,25.8553,25.8136,25.8219,25100.0
2012-07-02 11:25:00,30.95,31.0,30.95,30.99,5900.0,25.8303,25.872,25.8303,25.8637,5900.0
2012-07-02 11:30:00,30.99,31.01,30.99,30.99,2600.0,25.8637,25.8803,25.8637,25.8637,2600.0
2012-07-02 11:35:00,31.01,31.01,30.98,31.0,8300.0,25.8803,25.8803,25.8553,25.872,8300.0
2012-07-02 11:40:00,30.99,30.99,30.96,30.96,4600.0,25.8637,25.8637,25.8386,25.8386,4600.0
2012-07-02 11:45:00,30.95,30.96,30.92,30.95,3200.0,25.8303,25.8386,25.8052,25.8303,3200.0
2012-07-02 11:50:00,30.94,30.94,30.93,30.93,3800.0,25.8219,25.8219,25.8136,25.8136,3800.0
2012-07-02 11:55:00,30.94,30.99,30.91,30.91,17000.0,25.8219,25.8637,25.7969,25.7969,17000.0
2012-07-02 12:00:00,30.91,30.93,30.91,30.93,2100.0,25.7969,25.8136,25.7969,25.8136,2100.0
2012-07-02 12:05:00,30.95,30.97,30.94,30.97,2800.0,25.8303,25.847,25.8219,25.847,2800.0
2012-07-02 12:10:00,30.97,31.0,30.97,31.0,4600.0,25.847,25.872,25.847,25.872,4600.0
2012-07-02 12:15:00,31.01,31.01,30.96,30.97,5700.0,25.8803,25.8803,25.8386,25.847,5700.0
2012-07-02 12:20:00,30.96,31.0,30.96,31.0,3400.0,25.8386,25.872,25.8386,25.872,3400.0
2012-07-02 12:25:00,31.0,31.0,30.98,30.99,1500.0,25.872,25.872,25.8553,25.8637,1500.0
2012-07-02 12:30:00,31.0,31.0,30.96,30.96,5600.0,25.872,25.872,25.8386,25.8386,5600.0
2012-07-02 12:35:00,30.97,30.99,30.97,30.98,2800.0,25.847,25.8637,25.847,25.8553,2800.0
2012-07-02 12:40:00,30.99,30.99,30.97,30.97,3400.0,25.8637,25.8637,25.847,25.847,3400.0
2012-07-02 12:45:00,30.98,30.99,30.97,30.99,3100.0,25.8553,25.8637,25.847,25.8637,3100.0
2012-07-02 12:50:00,30.99,31.0,30.99,30.99,9900.0,25.8637,25.872,25.8637,25.8637,9900.0
2012-07-02 12:55:00,30.99,30.99,30.96,30.98,2900.0,25.8637,25.8637,25.8386,25.8553,2900.0
2012-07-02 13:00:00,30.98,31.0,30.98,31.0,4300.0,25.8553,25.872,25.8553,25.872,4300.0
2012-07-02 13:05:00,31.0,31.0,30.98,30.98,5200.0,25.872,25.872,25.8553,25.8553,5200.0
2012-07-02 13:10:00,30.98,30.98,30.97,30.98,1200.0,25.8553,25.8553,25.847,25.8553,1200.0
2012-07-02 13:15:00,30.98,30.98,30.95,30.95,3800.0,25.8553,25.8553,25.8303,25.8303,3800.0
2012-07-02 13:20:00,30.95,30.99,30.95,30.98,1600.0,25.8303,25.8637,25.8303,25.8553,1600.0
2012-07-02 13:25:00,30.99,30.99,30.96,30.98,3500.0,25.8637,25.8637,25.8386,25.8553,3500.0
2012-07-02 13:30:00,30.98,30.98,30.97,30.98,800.0,25.8553,25.8553,25.847,25.8553,800.0
2012-07-02 13:35:00,30.98,30.98,30.96,30.97,4000.0,25.8553,25.8553,25.8386,25.847,4000.0
2012-07-02 13:40:00,30.98,30.98,30.92,30.92,4400.0,25.8553,25.8553,25.8052,25.8052,4400.0
2012-07-02 13:45:00,30.93,30.94,30.92,30.94,1600.0,25.8136,25.8219,25.8052,25.8219,1600.0
2012-07-02 13:50:00,30.93,30.93,30.9,30.9,5000.0,25.8136,25.8136,25.7885,25.7885,5000.0
2012-07-02 13:55:00,30.9,30.9,30.88,30.88,3700.0,25.7885,25.7885,25.7719,25.7719,3700.0
2012-07-02 14:00:00,30.87,30.88,30.85,30.86,5200.0,25.7635,25.7719,25.7468,25.7552,5200.0
2012-07-02 14:05:00,30.85,30.88,30.84,30.88,5600.0,25.7468,25.7719,25.7385,25.7719,5600.0
2012-07-02 14:10:00,30.88,30.93,30.87,30.93,8100.0,25.7719,25.8136,25.7635,25.8136,8100.0
2012-07-02 14:15:00,30.93,30.97,30.93,30.97,3000.0,25.8136,25.847,25.8136,25.847,3000.0
2012-07-02 14:20:00,30.97,30.97,30.95,30.96,5000.0,25.847,25.847,25.8303,25.8386,5000.0
2012-07-02 14:25:00,30.97,30.99,30.97,30.99,3800.0,25.847,25.8637,25.847,25.8637,3800.0
2012-07-02 14:30:00,30.99,31.0,30.97,30.97,7300.0,25.8637,25.872,25.847,25.847,7300.0
2012-07-02 14:35:00,30.98,30.99,30.98,30.99,1400.0,25.8553,25.8637,25.8553,25.8637,1400.0
2012-07-02 14:40:00,30.99,31.01,30.99,31.0,4800.0,25.8637,25.8803,25.8637,25.872,4800.0
2012-07-02 14:45:00,31.0,31.0,30.96,30.97,3700.0,25.872,25.872,25.8386,25.847,3700.0
2012-07-02 14:50:00,30.98,30.99,30.98,30.98,1100.0,25.8553,25.8637,25.8553,25.8553,1100.0
2012-07-02 14:55:00,30.99,31.0,30.99,31.0,5100.0,25.8637,25.872,25.8637,25.872,5100.0
2012-07-02 15:00:00,30.99,31.0,30.98,31.0,7000.0,25.8637,25.872,25.8553,25.872,7000.0
2012-07-02 15:05:00,31.0,31.0,31.0,31.0,2900.0,25.872,25.872,25.872,25.872,2900.0
2012-07-02 15:10:00,31.0,31.01,30.99,31.0,7800.0,25.872,25.8803,25.8637,25.872,7800.0
2012-07-02 15:15:00,30.99,31.01,30.99,31.0,8400.0,25.8637,25.8803,25.8637,25.872,8400.0
2012-07-02 15:20:00,31.0,31.01,30.99,31.0,29900.0,25.872,25.8803,25.8637,25.872,29900.0
2012-07-02 15:25:00,31.0,31.0,30.99,31.0,10800.0,25.872,25.872,25.8637,25.872,10800.0
2012-07-02 15:30:00,31.0,31.06,31.0,31.05,14000.0,25.872,25.9221,25.872,25.9137,14000.0
2012-07-02 15:35:00,31.06,31.11,31.06,31.09,7300.0,25.9221,25.9638,25.9221,25.9471,7300.0
2012-07-02 15:40:00,31.09,31.15,31.09,31.11,14100.0,25.9471,25.9972,25.9471,25.9638,14100.0
2012-07-02 15:45:00,31.11,31.16,31.11,31.15,8500.0,25.9638,26.0055,25.9638,25.9972,8500.0
2012-07-02 15:50:00,31.15,31.15,31.11,31.13,14200.0,25.9972,25.9972,25.9638,25.9805,14200.0
2012-07-02 15:55:00,31.13,31.19,31.12,31.17,21500.0,25.9805,26.0306,25.9722,26.0139,21500.0
2012-07-03 09:30:00,31.14,31.16,31.05,31.1,9600.0,25.9888,26.0055,25.9137,25.9555,9600.0
2012-07-03 09:35:00,31.06,31.07,30.99,30.99,9600.0,25.9221,25.9304,25.8637,25.8637,9600.0
2012-07-03 09:40:00,31.0,31.05,30.95,31.0,13100.0,25.872,25.9137,25.8303,25.872,13100.0
2012-07-03 09:45:00,30.99,31.0,30.94,30.98,6300.0,25.8637,25.872,25.8219,25.8553,6300.0
2012-07-03 09:50:00,30.98,30.99,30.93,30.99,20700.0,25.8553,25.8637,25.8136,25.8637,20700.0
2012-07-03 09:55:00,30.97,30.99,30.94,30.94,2900.0,25.847,25.8637,25.8219,25.8219,2900.0
2012-07-03 10:00:00,30.95,30.96,30.9,30.92,10200.0,25.8303,25.8386,25.7885,25.8052,10200.0
2012-07-03 10:05:00,30.9,30.93,30.89,30.93,6300.0,25.7885,25.8136,25.7802,25.8136,6300.0
2012-07-03 10:10:00,30.93,30.93,30.9,30.9,5800.0,25.8136,25.8136,25.7885,25.7885,5800.0
2012-07-03 10:15:00,30.91,30.91,30.89,30.89,3800.0,25.7969,25.7969,25.7802,25.7802,3800.0
2012-07-03 10:20:00,30.88,30.97,30.87,30.89,21500.0,25.7719,25.847,25.7635,25.7802,21500.0
2012-07-03 10:25:00,30.9,30.98,30.9,30.95,6300.0,25.7885,25.8553,25.7885,25.8303,6300.0
2012-07-03 10:30:00,30.98,30.98,30.93,30.97,11900.0,25.8553,25.8553,25.8136,25.847,11900.0
2012-07-03 10:35:00,30.97,31.0,30.97,30.98,3300.0,25.847,25.872,25.847,25.8553,3300.0
2012-07-03 10:40:00,30.98,31.0,30.95,30.95,6100.0,25.8553,25.872,25.8303,25.8303,6100.0
2012-07-03 10:45:00,30.94,30.94,30.89,30.89,4100.0,25.8219,25.8219,25.7802,25.7802,4100.0
2012-07-03 10:50:00,30.9,30.9,30.87,30.87,4400.0,25.7885,25.7885,25.7635,25.7635,4400.0
2012-07-03 10:55:00,30.87,30.88,30.86,30.86,4700.0,25.7635,25.7719,25.7552,25.7552,4700.0
2012-07-03 11:00:00,30.87,30.91,30.87,30.9,5800.0,25.7635,25.7969,25.7635,25.7885,5800.0
2012-07-03 11:05:00,30.9,30.96,30.9,30.96,5200.0,25.7885,25.8386,25.7885,25.8386,5200.0
2012-07-03 11:10:00,30.97,31.01,30.93,31.01,20800.0,25.847,25.8803,25.8136,25.8803,20800.0
2012-07-03 11:15:00,31.01,31.01,30.97,30.99,9200.0,25.8803,25.8803,25.847,25.8637,9200.0
2012-07-03 11:20:00,31.0,31.01,30.99,31.0,3600.0,25.872,25.8803,25.8637,25.872,3600.0
2012-07-03 11:25:00,31.0,31.01,30.99,30.99,10400.0,25.872,25.8803,25.8637,25.8637,10400.0
2012-07-03 11:30:00,30.99,31.01,30.99,31.0,6200.0,25.8637,25.8803,25.8637,25.872,6200.0
2012-07-03 11:35:00,31.0,31.0,30.98,30.98,10200.0,25.872,25.872,25.8553,25.8553,10200.0
2012-07-03 11:40:00,30.98,30.98,30.96,30.98,7200.0,25.8553,25.8553,25.8386,25.8553,7200.0
2012-07-03 11:45:00,30.98,30.99,30.98,30.99,5500.0,25.8553,25.8637,25.8553,25.8637,5500.0
2012-07-03 11:50:00,30.99,31.0,30.98,30.98,8900.0,25.8637,25.872,25.8553,25.8553,8900.0
2012-07-03 11:55:00,30.98,31.01,30.98,31.0,10500.0,25.8553,25.8803,25.8553,25.872,10500.0
2012-07-03 12:00:00,30.99,31.0,30.99,31.0,4800.0,25.8637,25.872,25.8637,25.872,4800.0
2012-07-03 12:05:00,31.0,31.0,30.96,30.97,9300.0,25.872,25.872,25.8386,25.847,9300.0
2012-07-03 12:10:00,30.97,30.99,30.96,30.99,5600.0,25.847,25.8637,25.8386,25.8637,5600.0
2012-07-03 12:15:00,30.99,30.99,30.99,30.99,5500.0,25.8637,25.8637,25.8637,25.8637,5500.0
2012-07-03 12:20:00,30.99,31.01,30.99,31.0,10100.0,25.8637,25.8803,25.8637,25.872,10100.0
2012-07-03 12:25:00,30.99,31.0,30.98,30.98,7400.0,25.8637,25.872,25.8553,25.8553,7400.0
2012-07-03 12:30:00,30.99,30.99,30.9,30.94,13300.0,25.8637,25.8637,25.7885,25.8219,13300.0
2012-07-03 12:35:00,30.94,30.95,30.93,30.94,12100.0,25.8219,25.8303,25.8136,25.8219,12100.0
2012-07-03 12:40:00,30.94,30.96,30.93,30.93,24500.0,25.8219,25.8386,25.8136,25.8136,24500.0
2012-07-03 12:45:00,30.93,30.93,30.89,30.9,15500.0,25.8136,25.8136,25.7802,25.7885,15500.0
2012-07-03 12:50:00,30.9,30.92,30.9,30.92,14800.0,25.7885,25.8052,25.7885,25.8052,14800.0
2012-07-03 12:55:00,30.92,30.98,30.91,30.96,33600.0,25.8052,25.8553,25.7969,25.8386,33600.0
2012-07-05 09:30:00,30.8,30.99,30.74,30.99,14200.0,25.7051,25.8637,25.655,25.8637,14200.0
2012-07-05 09:35:00,30.98,31.02,30.95,30.99,13000.0,25.8553,25.8887,25.8303,25.8637,13000.0
2012-07-05 09:40:00,31.0,31.0,30.9,30.97,4900.0,25.872,25.872,25.7885,25.847,4900.0
2012-07-05 09:45:00,30.97,30.97,30.91,30.91,7800.0,25.847,25.847,25.7969,25.7969,7800.0
2012-07-05 09:50:00,30.9,30.93,30.83,30.89,8400.0,25.7885,25.8136,25.7301,25.7802,8400.0
2012-07-05 09:55:00,30.89,30.97,30.89,30.95,7900.0,25.7802,25.847,25.7802,25.8303,7900.0
2012-07-05 10:00:00,30.92,30.97,30.91,30.93,6200.0,25.8052,25.847,25.7969,25.8136,6200.0
2012-07-05 10:05:00,30.94,30.98,30.93,30.96,9100.0,25.8219,25.8553,25.8136,25.8386,9100.0
2012-07-05 10:10:00,30.97,30.98,30.88,30.91,6500.0,25.847,25.8553,25.7719,25.7969,6500.0
2012-07-05 10:15:00,30.92,31.0,30.88,31.0,21000.0,25.8052,25.872,25.7719,25.872,21000.0
2012-07-05 10:20:00,31.0,31.05,30.99,31.0,10000.0,25.872,25.9137,25.8637,25.872,10000.0
2012-07-05 10:25:00,31.0,31.01,30.97,30.98,5400.0,25.872,25.8803,25.847,25.8553,5400.0
2012-07-05 10:30:00,30.99,31.02,30.99,30.99,14400.0,25.8637,25.8887,25.8637,25.8637,14400.0
2012-07-05 10:35:00,30.99,31.02,30.99,30.99,17000.0,25.8637,25.8887,25.8637,25.8637,17000.0
2012-07-05 10:40:00,31.01,31.04,30.99,31.0,15400.0,25.8803,25.9054,25.8637,25.872,15400.0
2012-07-05 10:45:00,31.0,31.03,30.97,30.99,9900.0,25.872,25.897,25.847,25.8637,9900.0
2012-07-05 10:50:00,30.99,31.01,30.99,31.0,5900.0,25.8637,25.8803,25.8637,25.872,5900.0
2012-07-05 10:55:00,31.0,31.01,31.0,31.0,5200.0,25.872,25.8803,25.872,25.872,5200.0
2012-07-05 11:00:00,31.0,31.01,30.99,31.0,9300.0,25.872,25.8803,25.8637,25.872,9300.0
2012-07-05 11:05:00,31.0,31.01,30.98,30.99,4500.0,25.872,25.8803,25.8553,25.8637,4500.0
2012-07-05 11:10:00,30.99,31.0,30.98,31.0,4000.0,25.8637,25.872,25.8553,25.872,4000.0
2012-07-05 11:15:00,31.0,31.01,30.99,31.0,12900.0,25.872,25.8803,25.8637,25.872,12900.0
2012-07-05 11:20:00,31.01,31.02,30.96,30.98,6300.0,25.8803,25.8887,25.8386,25.8553,6300.0
2012-07-05 11:25:00,30.99,31.02,30.99,31.02,2600.0,25.8637,25.8887,25.8637,25.8887,2600.0
2012-07-05 11:30:00,31.01,31.01,31.0,31.01,5200.0,25.8803,25.8803,25.872,25.8803,5200.0
2012-07-05 11:35:00,31.01,31.02,30.94,30.95,8800.0,25.8803,25.8887,25.8219,25.8303,8800.0
2012-07-05 11:40:00,30.95,30.99,30.92,30.99,17000.0,25.8303,25.8637,25.8052,25.8637,17000.0
2012-07-05 11:45:00,31.0,31.01,31.0,31.01,6200.0,25.872,25.8803,25.872,25.8803,6200.0
2012-07-05 11:50:00,31.0,31.02,31.0,31.02,6300.0,25.872,25.8887,25.872,25.8887,6300.0
2012-07-05 11:55:00,31.04,31.06,31.03,31.06,2000.0,25.9054,25.9221,25.897,25.9221,2000.0
2012-07-05 12:00:00,31.06,31.08,31.05,31.08,1900.0,25.9221,25.9388,25.9137,25.9388,1900.0
2012-07-05 12:05:00,31.06,31.07,31.05,31.06,2000.0,25.9221,25.9304,25.9137,25.9221,2000.0
2012-07-05 12:10:00,31.06,31.06,31.05,31.06,1800.0,25.9221,25.9221,25.9137,25.9221,1800.0
2012-07-05 12:15:00,31.07,31.08,31.07,31.07,2200.0,25.9304,25.9388,25.9304,25.9304,2200.0
2012-07-05 12:20:00,31.07,31.07,31.03,31.04,26200.0,25.9304,25.9304,25.897,25.9054,26200.0
2012-07-05 12:25:00,31.03,31.04,31.0,31.04,4100.0,25.897,25.9054,25.872,25.9054,4100.0
2012-07-05 12:30:00,31.03,31.07,31.01,31.02,5500.0,25.897,25.9304,25.8803,25.8887,5500.0
2012-07-05 12:35:00,31.02,31.07,31.01,31.07,2400.0,25.8887,25.9304,25.8803,25.9304,2400.0
2012-07-05 12:40:00,31.06,31.07,31.05,31.07,3600.0,25.9221,25.9304,25.9137,25.9304,3600.0
2012-07-05 12:45:00,31.07,31.09,31.06,31.09,3100.0,25.9304,25.9471,25.9221,25.9471,3100.0
2012-07-05 12:50:00,31.09,31.11,31.09,31.11,2400.0,25.9471,25.9638,25.9471,25.9638,2400.0
2012-07-05 12:55:00,31.11,31.11,31.11,31.11,2900.0,25.9638,25.9638,25.9638,25.9638,2900.0
2012-07-05 13:00:00,31.11,31.11,31.1,31.1,6100.0,25.9638,25.9638,25.9555,25.9555,6100.0
2012-07-05 13:05:00,31.11,31.11,31.07,31.09,15700.0,25.9638,25.9638,25.9304,25.9471,15700.0
2012-07-05 13:10:00,31.09,31.1,31.04,31.04,5400.0,25.9471,25.9555,25.9054,25.9054,5400.0
2012-07-05 13:15:00,31.04,31.04,31.03,31.04,3400.0,25.9054,25.9054,25.897,25.9054,3400.0
2012-07-05 13:20:00,31.04,31.04,31.03,31.03,2700.0,25.9054,25.9054,25.897,25.897,2700.0
2012-07-05 13:25:00,31.04,31.04,31.01,31.01,3000.0,25.9054,25.9054,25.8803,25.8803,3000.0
2012-07-05 13:30:00,31.02,31.04,30.99,30.99,14200.0,25.8887,25.9054,25.8637,25.8637,14200.0
2012-07-05 13:35:00,30.99,31.05,30.99,31.01,9000.0,25.8637,25.9137,25.8637,25.8803,9000.0
2012-07-05 13:40:00,31.02,31.02,30.98,30.99,9700.0,25.8887,25.8887,25.8553,25.8637,9700.0
2012-07-05 13:45:00,30.99,31.03,30.99,31.0,12200.0,25.8637,25.897,25.8637,25.872,12200.0
2012-07-05 13:50:00,31.01,31.01,30.98,30.99,4100.0,25.8803,25.8803,25.8553,25.8637,4100.0
2012-07-05 13:55:00,31.0,31.0,30.98,30.99,2000.0,25.872,25.872,25.8553,25.8637,2000.0
2012-07-05 14:00:00,31.0,31.0,30.99,31.0,1400.0,25.872,25.872,25.8637,25.872,1400.0
2012-07-05 14:05:00,31.0,31.01,30.98,30.98,7400.0,25.872,25.8803,25.8553,25.8553,7400.0
2012-07-05 14:10:00,30.99,31.0,30.99,31.0,3200.0,25.8637,25.872,25.8637,25.872,3200.0
2012-07-05 14:15:00,31.0,31.0,30.99,31.0,1700.0,25.872,25.872,25.8637,25.872,1700.0
2012-07-05 14:20:00,31.0,31.01,30.99,31.0,5100.0,25.872,25.8803,25.8637,25.872,5100.0
2012-07-05 14:25:00,31.0,31.0,30.99,31.0,2600.0,25.872,25.872,25.8637,25.872,2600.0
2012-07-05 14:30:00,31.0,31.0,30.99,31.0,2200.0,25.872,25.872,25.8637,25.872,2200.0
2012-07-05 14:35:00,30.99,31.0,30.95,30.96,10100.0,25.8637,25.872,25.8303,25.8386,10100.0
2012-07-05 14:40:00,30.97,30.98,30.96,30.98,3800.0,25.847,25.8553,25.8386,25.8553,3800.0
2012-07-05 14:45:00,30.98,31.0,30.98,30.99,5300.0,25.8553,25.872,25.8553,25.8637,5300.0
2012-07-05 14:50:00,31.0,31.0,31.0,31.0,500.0,25.872,25.872,25.872,25.872,500.0
2012-07-05 14:55:00,30.99,31.0,30.99,31.0,4800.0,25.8637,25.872,25.8637,25.872,4800.0
2012-07-05 15:00:00,31.0,31.0,30.99,30.99,3500.0,25.872,25.872,25.8637,25.8637,3500.0
2012-07-05 15:05:00,31.0,31.0,30.99,30.99,1300.0,25.872,25.872,25.8637,25.8637,1300.0
2012-07-05 15:10:00,31.0,31.0,30.93,30.95,18100.0,25.872,25.872,25.8136,25.8303,18100.0
2012-07-05 15:15:00,30.94,30.94,30.89,30.89,7700.0,25.8219,25.8219,25.7802,25.7802,7700.0
2012-07-05 15:20:00,30.9,30.92,30.86,30.87,13200.0,25.7885,25.8052,25.7552,25.7635,13200.0
2012-07-05 15:25:00,30.87,30.89,30.86,30.88,4000.0,25.7635,25.7802,25.7552,25.7719,4000.0
2012-07-05 15:30:00,30.87,30.91,30.86,30.9,10700.0,25.7635,25.7969,25.7552,25.7885,10700.0
2012-07-05 15:35:00,30.9,30.92,30.88,30.9,9900.0,25.7885,25.8052,25.7719,25.7885,9900.0
2012-07-05 15:40:00,30.91,30.94,30.89,30.89,14000.0,25.7969,25.8219,25.7802,25.7802,14000.0
2012-07-05 15:45:00,30.9,30.97,30.9,30.95,39500.0,25.7885,25.847,25.7885,25.8303,39500.0
2012-07-05 15:50:00,30.95,30.95,30.89,30.92,30800.0,25.8303,25.8303,25.7802,25.8052,30800.0
2012-07-05 15:55:00,30.92,30.93,30.89,30.93,61400.0,25.8052,25.8136,25.7802,25.8136,61400.0
2012-07-06 09:30:00,30.69,30.93,30.66,30.84,10600.0,25.6133,25.8136,25.5882,25.7385,10600.0
2012-07-06 09:35:00,30.85,30.94,30.83,30.83,4800.0,25.7468,25.8219,25.7301,25.7301,4800.0
2012-07-06 09:40:00,30.82,30.82,30.68,30.69,5700.0,25.7218,25.7218,25.6049,25.6133,5700.0
2012-07-06 09:45:00,30.68,30.68,30.6,30.63,9600.0,25.6049,25.6049,25.5382,25.5632,9600.0
2012-07-06 09:50:00,30.63,30.72,30.62,30.68,5800.0,25.5632,25.6383,25.5549,25.6049,5800.0
2012-07-06 09:55:00,30.68,30.76,30.65,30.76,2200.0,25.6049,25.6717,25.5799,25.6717,2200.0
2012-07-06 10:00:00,30.75,30.8,30.75,30.78,7100.0,25.6634,25.7051,25.6634,25.6884,7100.0
2012-07-06 10:05:00,30.77,30.77,30.66,30.7,10200.0,25.68,25.68,25.5882,25.6216,10200.0
2012-07-06 10:10:00,30.69,30.7,30.6,30.66,29100.0,25.6133,25.6216,25.5382,25.5882,29100.0
2012-07-06 10:15:00,30.66,30.66,30.62,30.62,2400.0,25.5882,25.5882,25.5549,25.5549,2400.0
2012-07-06 10:20:00,30.64,30.69,30.64,30.69,4800.0,25.5716,25.6133,25.5716,25.6133,4800.0
2012-07-06 10:25:00,30.7,30.71,30.65,30.67,7600.0,25.6216,25.63,25.5799,25.5966,7600.0
2012-07-06 10:30:00,30.65,30.67,30.62,30.65,8800.0,25.5799,25.5966,25.5549,25.5799,8800.0
2012-07-06 10:35:00,30.66,30.69,30.61,30.61,19200.0,25.5882,25.6133,25.5465,25.5465,19200.0
2012-07-06 10:40:00,30.62,30.63,30.6,30.62,2600.0,25.5549,25.5632,25.5382,25.5549,2600.0
2012-07-06 10:45:00,30.61,30.61,30.6,30.61,3100.0,25.5465,25.5465,25.5382,25.5465,3100.0
2012-07-06 10:50:00,30.61,30.61,30.59,30.6,3000.0,25.5465,25.5465,25.5298,25.5382,3000.0
2012-07-06 10:55:00,30.59,30.62,30.59,30.61,3900.0,25.5298,25.5549,25.5298,25.5465,3900.0
2012-07-06 11:00:00,30.61,30.61,30.6,30.6,4100.0,25.5465,25.5465,25.5382,25.5382,4100.0
2012-07-06 11:05:00,30.61,30.62,30.59,30.59,5400.0,25.5465,25.5549,25.5298,25.5298,5400.0
2012-07-06 11:10:00,30.59,30.59,30.52,30.52,4800.0,25.5298,25.5298,25.4714,25.4714,4800.0
2012-07-06 11:15:00,30.52,30.54,30.52,30.54,1800.0,25.4714,25.4881,25.4714,25.4881,1800.0
2012-07-06 11:20:00,30.54,30.55,30.52,30.52,4000.0,25.4881,25.4964,25.4714,25.4714,4000.0
2012-07-06 11:25:00,30.52,30.53,30.51,30.52,1700.0,25.4714,25.4797,25.4631,25.4714,1700.0
2012-07-06 11:30:00,30.51,30.52,30.5,30.5,1200.0,25.4631,25.4714,25.4547,25.4547,1200.0
2012-07-06 11:35:00,30.51,30.55,30.51,30.55,2000.0,25.4631,25.4964,25.4631,25.4964,2000.0
2012-07-06 11:40:00,30.54,30.57,30.54,30.56,3100.0,25.4881,25.5131,25.4881,25.5048,3100.0
2012-07-06 11:45:00,30.56,30.58,30.56,30.58,1700.0,25.5048,25.5215,25.5048,25.5215,1700.0
2012-07-06 11:50:00,30.58,30.58,30.57,30.58,1800.0,25.5215,25.5215,25.5131,25.5215,1800.0
2012-07-06 11:55:00,30.57,30.57,30.54,30.55,3800.0,25.5131,25.5131,25.4881,25.4964,3800.0
2012-07-06 12:00:00,30.55,30.56,30.54,30.56,3400.0,25.4964,25.5048,25.4881,25.5048,3400.0
2012-07-06 12:05:00,30.56,30.6,30.56,30.58,3300.0,25.5048,25.5382,25.5048,25.5215,3300.0
2012-07-06 12:10:00,30.58,30.59,30.57,30.58,4600.0,25.5215,25.5298,25.5131,25.5215,4600.0
2012-07-06 12:15:00,30.58,30.59,30.58,30.58,3700.0,25.5215,25.5298,25.5215,25.5215,3700.0
2012-07-06 12:20:00,30.59,30.61,30.57,30.61,3800.0,25.5298,25.5465,25.5131,25.5465,3800.0
2012-07-06 12:25:00,30.62,30.63,30.59,30.63,4400.0,25.5549,25.5632,25.5298,25.5632,4400.0
2012-07-06 12:30:00,30.62,30.63,30.62,30.63,2300.0,25.5549,25.5632,25.5549,25.5632,2300.0
2012-07-06 12:35:00,30.63,30.63,30.62,30.62,1600.0,25.5632,25.5632,25.5549,25.5549,1600.0
2012-07-06 12:40:00,30.61,30.64,30.61,30.64,1100.0,25.5465,25.5716,25.5465,25.5716,1100.0
2012-07-06 12:45:00,30.64,30.69,30.64,30.67,6000.0,25.5716,25.6133,25.5716,25.5966,6000.0
2012-07-06 12:50:00,30.67,30.68,30.67,30.68,500.0,25.5966,25.6049,25.5966,25.6049,500.0
2012-07-06 12:55:00,30.68,30.69,30.68,30.68,900.0,25.6049,25.6133,25.6049,25.6049,900.0
2012-07-06 13:00:00,30.69,30.69,30.66,30.66,1400.0,25.6133,25.6133,25.5882,25.5882,1400.0
2012-07-06 13:05:00,30.65,30.65,30.64,30.64,500.0,25.5799,25.5799,25.5716,25.5716,500.0
2012-07-06 13:10:00,30.64,30.65,30.64,30.65,400.0,25.5716,25.5799,25.5716,25.5799,400.0
2012-07-06 13:15:00,30.64,30.71,30.64,30.69,9900.0,25.5716,25.63,25.5716,25.6133,9900.0
2012-07-06 13:20:00,30.68,30.69,30.65,30.65,3000.0,25.6049,25.6133,25.5799,25.5799,3000.0
2012-07-06 13:25:00,30.65,30.66,30.64,30.64,2400.0,25.5799,25.5882,25.5716,25.5716,2400.0
2012-07-06 13:30:00,30.64,30.64,30.62,30.62,1500.0,25.5716,25.5716,25.5549,25.5549,1500.0
2012-07-06 13:35:00,30.63,30.63,30.62,30.62,600.0,25.5632,25.5632,25.5549,25.5549,600.0
2012-07-06 13:40:00,30.62,30.62,30.61,30.61,2400.0,25.5549,25.5549,25.5465,25.5465,2400.0
2012-07-06 13:45:00,30.6,30.6,30.59,30.6,2000.0,25.5382,25.5382,25.5298,25.5382,2000.0
2012-07-06 13:50:00,30.6,30.61,30.6,30.61,200.0,25.5382,25.5465,25.5382,25.5465,200.0
2012-07-06 13:55:00,30.6,30.64,30.6,30.64,7200.0,25.5382,25.5716,25.5382,25.5716,7200.0
2012-07-06 14:00:00,30.65,30.65,30.64,30.64,3800.0,25.5799,25.5799,25.5716,25.5716,3800.0
2012-07-06 14:05:00,30.64,30.66,30.64,30.66,2200.0,25.5716,25.5882,25.5716,25.5882,2200.0
2012-07-06 14:10:00,30.66,30.66,30.65,30.65,600.0,25.5882,25.5882,25.5799,25.5799,600.0
2012-07-06 14:15:00,30.66,30.68,30.65,30.65,8000.0,25.5882,25.6049,25.5799,25.5799,8000.0
2012-07-06 14:20:00,30.64,30.68,30.64,30.66,4900.0,25.5716,25.6049,25.5716,25.5882,4900.0
2012-07-06 14:25:00,30.65,30.68,30.65,30.66,8500.0,25.5799,25.6049,25.5799,25.5882,8500.0
2012-07-06 14:30:00,30.66,30.66,30.66,30.66,500.0,25.5882,25.5882,25.5882,25.5882,500.0
2012-07-06 14:35:00,30.67,30.67,30.65,30.67,1800.0,25.5966,25.5966,25.5799,25.5966,1800.0
2012-07-06 14:40:00,30.66,30.67,30.66,30.67,1300.0,25.5882,25.5966,25.5882,25.5966,1300.0
2012-07-06 14:45:00,30.66,30.69,30.66,30.69,5700.0,25.5882,25.6133,25.5882,25.6133,5700.0
2012-07-06 14:50:00,30.69,30.72,30.67,30.71,4400.0,25.6133,25.6383,25.5966,25.63,4400.0
2012-07-06 14:55:00,30.71,30.71,30.69,30.69,2400.0,25.63,25.63,25.6133,25.6133,2400.0
2012-07-06 15:00:00,30.69,30.69,30.66,30.66,5100.0,25.6133,25.6133,25.5882,25.5882,5100.0
2012-07-06 15:05:00,30.66,30.74,30.66,30.73,10100.0,25.5882,25.655,25.5882,25.6467,10100.0
2012-07-06 15:10:00,30.74,30.76,30.74,30.76,4500.0,25.655,25.6717,25.655,25.6717,4500.0
2012-07-06 15:15:00,30.76,30.81,30.75,30.81,9100.0,25.6717,25.7134,25.6634,25.7134,9100.0
2012-07-06 15:20:00,30.8,30.83,30.77,30.83,11300.0,25.7051,25.7301,25.68,25.7301,11300.0
2012-07-06 15:25:00,30.82,30.84,30.79,30.84,16100.0,25.7218,25.7385,25.6967,25.7385,16100.0
2012-07-06 15:30:00,30.83,30.89,30.83,30.86,13500.0,25.7301,25.7802,25.7301,25.7552,13500.0
2012-07-06 15:35:00,30.86,30.87,30.82,30.84,12300.0,25.7552,25.7635,25.7218,25.7385,12300.0
2012-07-06 15:40:00,30.84,30.86,30.82,30.85,7700.0,25.7385,25.7552,25.7218,25.7468,7700.0
2012-07-06 15:45:00,30.85,30.87,30.83,30.84,16900.0,25.7468,25.7635,25.7301,25.7385,16900.0
2012-07-06 15:50:00,30.85,30.89,30.84,30.85,12200.0,25.7468,25.7802,25.7385,25.7468,12200.0
2012-07-06 15:55:00,30.86,30.88,30.85,30.85,12300.0,25.7552,25.7719,25.7468,25.7468,12300.0
2012-07-09 09:30:00,30.83,31.0,30.8,30.97,6700.0,25.7301,25.872,25.7051,25.847,6700.0
2012-07-09 09:35:00,30.95,31.01,30.95,30.97,21200.0,25.8303,25.8803,25.8303,25.847,21200.0
2012-07-09 09:40:00,30.97,31.0,30.87,30.91,7700.0,25.847,25.872,25.7635,25.7969,7700.0
2012-07-09 09:45:00,30.9,30.99,30.87,30.98,13800.0,25.7885,25.8637,25.7635,25.8553,13800.0
2012-07-09 09:50:00,30.97,30.97,30.94,30.96,5300.0,25.847,25.847,25.8219,25.8386,5300.0
2012-07-09 09:55:00,30.96,31.01,30.95,30.99,8200.0,25.8386,25.8803,25.8303,25.8637,8200.0
2012-07-09 10:00:00,30.98,31.01,30.93,31.01,6700.0,25.8553,25.8803,25.8136,25.8803,6700.0
2012-07-09 10:05:00,31.0,31.01,30.97,30.98,6900.0,25.872,25.8803,25.847,25.8553,6900.0
2012-07-09 10:10:00,30.99,31.0,30.95,30.97,6100.0,25.8637,25.872,25.8303,25.847,6100.0
2012-07-09 10:15:00,30.94,30.96,30.94,30.96,5500.0,25.8219,25.8386,25.8219,25.8386,5500.0
2012-07-09 10:20:00,30.96,30.98,30.94,30.97,7400.0,25.8386,25.8553,25.8219,25.847,7400.0
2012-07-09 10:25:00,30.97,31.01,30.96,31.0,14700.0,25.847,25.8803,25.8386,25.872,14700.0
2012-07-09 10:30:00,31.0,31.02,30.98,30.98,9500.0,25.872,25.8887,25.8553,25.8553,9500.0
2012-07-09 10:35:00,30.97,30.99,30.95,30.98,13500.0,25.847,25.8637,25.8303,25.8553,13500.0
2012-07-09 10:40:00,30.97,30.98,30.96,30.96,10900.0,25.847,25.8553,25.8386,25.8386,10900.0
2012-07-09 10:45:00,30.97,30.98,30.96,30.98,7300.0,25.847,25.8553,25.8386,25.8553,7300.0
2012-07-09 10:50:00,30.98,30.99,30.95,30.97,14500.0,25.8553,25.8637,25.8303,25.847,14500.0
2012-07-09 10:55:00,30.97,30.98,30.94,30.95,5800.0,25.847,25.8553,25.8219,25.8303,5800.0
2012-07-09 11:00:00,30.94,30.95,30.94,30.95,7900.0,25.8219,25.8303,25.8219,25.8303,7900.0
2012-07-09 11:05:00,30.94,30.99,30.94,30.99,4100.0,25.8219,25.8637,25.8219,25.8637,4100.0
2012-07-09 11:10:00,30.98,30.98,30.93,30.96,20700.0,25.8553,25.8553,25.8136,25.8386,20700.0
2012-07-09 11:15:00,30.95,30.96,30.95,30.96,8100.0,25.8303,25.8386,25.8303,25.8386,8100.0
2012-07-09 11:20:00,30.96,30.96,30.94,30.94,4100.0,25.8386,25.8386,25.8219,25.8219,4100.0
2012-07-09 11:25:00,30.94,30.97,30.91,30.96,4800.0,25.8219,25.847,25.7969,25.8386,4800.0
2012-07-09 11:30:00,30.96,30.96,30.93,30.93,7800.0,25.8386,25.8386,25.8136,25.8136,7800.0
2012-07-09 11:35:00,30.93,30.94,30.93,30.94,2200.0,25.8136,25.8219,25.8136,25.8219,2200.0
2012-07-09 11:40:00,30.95,30.97,30.92,30.96,15900.0,25.8303,25.847,25.8052,25.8386,15900.0
2012-07-09 11:45:00,30.96,30.97,30.93,30.95,2500.0,25.8386,25.847,25.8136,25.8303,2500.0
2012-07-09 11:50:00,30.94,30.95,30.94,30.95,1700.0,25.8219,25.8303,25.8219,25.8303,1700.0
2012-07-09 11:55:00,30.94,30.95,30.93,30.95,3000.0,25.8219,25.8303,25.8136,25.8303,3000.0
2012-07-09 12:00:00,30.93,30.93,30.91,30.91,2600.0,25.8136,25.8136,25.7969,25.7969,2600.0
2012-07-09 12:05:00,30.91,30.93,30.9,30.93,7200.0,25.7969,25.8136,25.7885,25.8136,7200.0
2012-07-09 12:10:00,30.92,30.93,30.91,30.92,3100.0,25.8052,25.8136,25.7969,25.8052,3100.0
2012-07-09 12:15:00,30.91,30.93,30.9,30.92,5200.0,25.7969,25.8136,25.7885,25.8052,5200.0
2012-07-09 12:20:00,30.92,30.95,30.92,30.93,4200.0,25.8052,25.8303,25.8052,25.8136,4200.0
2012-07-09 12:25:00,30.92,30.93,30.9,30.9,7400.0,25.8052,25.8136,25.7885,25.7885,7400.0
2012-07-09 12:30:00,30.9,30.91,30.9,30.9,2200.0,25.7885,25.7969,25.7885,25.7885,2200.0
2012-07-09 12:35:00,30.89,30.9,30.85,30.86,3800.0,25.7802,25.7885,25.7468,25.7552,3800.0
2012-07-09 12:40:00,30.85,30.89,30.85,30.89,3800.0,25.7468,25.7802,25.7468,25.7802,3800.0
2012-07-09 12:45:00,30.88,30.88,30.86,30.86,5100.0,25.7719,25.7719,25.7552,25.7552,5100.0
2012-07-09 12:50:00,30.86,30.88,30.86,30.86,2500.0,25.7552,25.7719,25.7552,25.7552,2500.0
2012-07-09 12:55:00,30.88,30.88,30.83,30.83,2900.0,25.7719,25.7719,25.7301,25.7301,2900.0
2012-07-09 13:00:00,30.83,30.86,30.83,30.86,10400.0,25.7301,25.7552,25.7301,25.7552,10400.0
2012-07-09 13:05:00,30.86,30.9,30.83,30.85,18200.0,25.7552,25.7885,25.7301,25.7468,18200.0
2012-07-09 13:10:00,30.86,30.91,30.86,30.87,19000.0,25.7552,25.7969,25.7552,25.7635,19000.0
2012-07-09 13:15:00,30.88,30.89,30.86,30.89,2100.0,25.7719,25.7802,25.7552,25.7802,2100.0
2012-07-09 13:20:00,30.89,30.91,30.88,30.91,3600.0,25.7802,25.7969,25.7719,25.7969,3600.0
2012-07-09 13:25:00,30.9,30.92,30.88,30.91,9300.0,25.7885,25.8052,25.7719,25.7969,9300.0
2012-07-09 13:30:00,30.94,30.94,30.92,30.93,900.0,25.8219,25.8219,25.8052,25.8136,900.0
2012-07-09 13:35:00,30.92,30.99,30.92,30.96,24200.0,25.8052,25.8637,25.8052,25.8386,24200.0
2012-07-09 13:40:00,30.96,30.98,30.94,30.98,21700.0,25.8386,25.8553,25.8219,25.8553,21700.0
2012-07-09 13:45:00,30.97,30.98,30.97,30.98,1300.0,25.847,25.8553,25.847,25.8553,1300.0
2012-07-09 13:50:00,30.97,30.97,30.93,30.94,2000.0,25.847,25.847,25.8136,25.8219,2000.0
2012-07-09 13:55:00,30.93,30.94,30.93,30.94,500.0,25.8136,25.8219,25.8136,25.8219,500.0
2012-07-09 14:00:00,30.93,30.94,30.92,30.92,2100.0,25.8136,25.8219,25.8052,25.8052,2100.0
2012-07-09 14:05:00,30.92,30.97,30.92,30.96,4800.0,25.8052,25.847,25.8052,25.8386,4800.0
2012-07-09 14:10:00,30.95,30.96,30.95,30.95,2200.0,25.8303,25.8386,25.8303,25.8303,2200.0
2012-07-09 14:15:00,30.94,30.94,30.91,30.91,3200.0,25.8219,25.8219,25.7969,25.7969,3200.0
2012-07-09 14:20:00,30.91,30.94,30.91,30.94,3100.0,25.7969,25.8219,25.7969,25.8219,3100.0
2012-07-09 14:25:00,30.93,30.94,30.92,30.94,4500.0,25.8136,25.8219,25.8052,25.8219,4500.0
2012-07-09 14:30:00,30.93,30.97,30.93,30.96,2500.0,25.8136,25.847,25.8136,25.8386,2500.0
2012-07-09 14:35:00,30.96,30.98,30.96,30.98,2600.0,25.8386,25.8553,25.8386,25.8553,2600.0
2012-07-09 14:40:00,30.96,30.97,30.93,30.93,2800.0,25.8386,25.847,25.8136,25.8136,2800.0
2012-07-09 14:45:00,30.93,30.94,30.92,30.94,5100.0,25.8136,25.8219,25.8052,25.8219,5100.0
2012-07-09 14:50:00,30.94,30.95,30.93,30.94,3000.0,25.8219,25.8303,25.8136,25.8219,3000.0
2012-07-09 14:55:00,30.93,30.94,30.93,30.94,1600.0,25.8136,25.8219,25.8136,25.8219,1600.0
2012-07-09 15:00:00,30.94,30.99,30.93,30.99,7000.0,25.8219,25.8637,25.8136,25.8637,7000.0
2012-07-09 15:05:00,30.99,31.0,30.98,30.99,5300.0,25.8637,25.872,25.8553,25.8637,5300.0
2012-07-09 15:10:00,30.99,31.0,30.99,31.0,3600.0,25.8637,25.872,25.8637,25.872,3600.0
2012-07-09 15:15:00,30.99,31.02,30.98,30.98,12000.0,25.8637,25.8887,25.8553,25.8553,12000.0
2012-07-09 15:20:00,30.98,31.01,30.96,30.99,11900.0,25.8553,25.8803,25.8386,25.8637,11900.0
2012-07-09 15:25:00,30.99,31.01,30.98,30.99,13000.0,25.8637,25.8803,25.8553,25.8637,13000.0
2012-07-09 15:30:00,30.99,31.01,30.97,31.01,7900.0,25.8637,25.8803,25.847,25.8803,7900.0
2012-07-09 15:35:00,31.0,31.01,30.99,31.0,16700.0,25.872,25.8803,25.8637,25.872,16700.0
2012-07-09 15:40:00,30.99,31.01,30.99,30.99,10000.0,25.8637,25.8803,25.8637,25.8637,10000.0
2012-07-09 15:45:00,31.0,31.06,31.0,31.04,37900.0,25.872,25.9221,25.872,25.9054,37900.0
2012-07-09 15:50:00,31.04,31.05,31.01,31.05,16900.0,25.9054,25.9137,25.8803,25.9137,16900.0
2012-07-09 15:55:00,31.05,31.05,31.01,31.02,51800.0,25.9137,25.9137,25.8803,25.8887,51800.0
2012-07-10 09:30:00,31.0,31.38,31.0,31.35,37000.0,25.872,26.1891,25.872,26.1641,37000.0
2012-07-10 09:35:00,31.34,31.53,31.34,31.53,25200.0,26.1558,26.3143,26.1558,26.3143,25200.0
2012-07-10 09:40:00,31.53,31.53,31.48,31.51,6100.0,26.3143,26.3143,26.2726,26.2976,6100.0
2012-07-10 09:45:00,31.51,31.52,31.44,31.47,7700.0,26.2976,26.306,26.2392,26.2643,7700.0
2012-07-10 09:50:00,31.49,31.51,31.42,31.44,7100.0,26.2809,26.2976,26.2225,26.2392,7100.0
2012-07-10 09:55:00,31.44,31.49,31.44,31.46,6100.0,26.2392,26.2809,26.2392,26.2559,6100.0
2012-07-10 10:00:00,31.44,31.5,31.44,31.45,6500.0,26.2392,26.2893,26.2392,26.2476,6500.0
2012-07-10 10:05:00,31.41,31.48,31.39,31.41,5400.0,26.2142,26.2726,26.1975,26.2142,5400.0
2012-07-10 10:10:00,31.39,31.45,31.37,31.37,5800.0,26.1975,26.2476,26.1808,26.1808,5800.0
2012-07-10 10:15:00,31.38,31.41,31.33,31.33,4900.0,26.1891,26.2142,26.1474,26.1474,4900.0
2012-07-10 10:20:00,31.34,31.39,31.28,31.32,9100.0,26.1558,26.1975,26.1057,26.1391,9100.0
2012-07-10 10:25:00,31.34,31.34,31.31,31.31,2600.0,26.1558,26.1558,26.1307,26.1307,2600.0
2012-07-10 10:30:00,31.3,31.31,31.28,31.28,4200.0,26.1224,26.1307,26.1057,26.1057,4200.0
2012-07-10 10:35:00,31.26,31.26,31.22,31.22,3400.0,26.089,26.089,26.0556,26.0556,3400.0
2012-07-10 10:40:00,31.2,31.26,31.17,31.26,4900.0,26.0389,26.089,26.0139,26.089,4900.0
2012-07-10 10:45:00,31.23,31.27,31.22,31.24,4500.0,26.064,26.0973,26.0556,26.0723,4500.0
2012-07-10 10:50:00,31.23,31.26,31.23,31.26,600.0,26.064,26.089,26.064,26.089,600.0
2012-07-10 10:55:00,31.25,31.26,31.2,31.26,3200.0,26.0806,26.089,26.0389,26.089,3200.0
2012-07-10 11:00:00,31.25,31.25,31.21,31.22,4100.0,26.0806,26.0806,26.0473,26.0556,4100.0
2012-07-10 11:05:00,31.18,31.19,31.13,31.16,3600.0,26.0222,26.0306,25.9805,26.0055,3600.0
2012-07-10 11:10:00,31.16,31.19,31.14,31.18,5600.0,26.0055,26.0306,25.9888,26.0222,5600.0
2012-07-10 11:15:00,31.17,31.2,31.16,31.2,2000.0,26.0139,26.0389,26.0055,26.0389,2000.0
2012-07-10 11:20:00,31.21,31.26,31.2,31.23,4900.0,26.0473,26.089,26.0389,26.064,4900.0
2012-07-10 11:25:00,31.23,31.24,31.21,31.21,2200.0,26.064,26.0723,26.0473,26.0473,2200.0
2012-07-10 11:30:00,31.2,31.22,31.19,31.21,3500.0,26.0389,26.0556,26.0306,26.0473,3500.0
2012-07-10 11:35:00,31.21,31.26,31.21,31.26,2500.0,26.0473,26.089,26.0473,26.089,2500.0
2012-07-10 11:40:00,31.26,31.28,31.26,31.28,3200.0,26.089,26.1057,26.089,26.1057,3200.0
2012-07-10 11:45:00,31.26,31.29,31.26,31.29,3700.0,26.089,26.114,26.089,26.114,3700.0
2012-07-10 11:50:00,31.28,31.31,31.28,31.31,2700.0,26.1057,26.1307,26.1057,26.1307,2700.0
2012-07-10 11:55:00,31.31,31.31,31.28,31.28,4000.0,26.1307,26.1307,26.1057,26.1057,4000.0
2012-07-10 12:00:00,31.26,31.29,31.23,31.28,6600.0,26.089,26.114,26.064,26.1057,6600.0
2012-07-10 12:05:00,31.29,31.29,31.26,31.26,2500.0,26.114,26.114,26.089,26.089,2500.0
2012-07-10 12:10:00,31.26,31.26,31.22,31.22,2800.0,26.089,26.089,26.0556,26.0556,2800.0
2012-07-10 12:15:00,31.22,31.22,31.2,31.21,3600.0,26.0556,26.0556,26.0389,26.0473,3600.0
2012-07-10 12:20:00,31.21,31.25,31.21,31.24,6900.0,26.0473,26.0806,26.0473,26.0723,6900.0
2012-07-10 12:25:00,31.24,31.24,31.23,31.23,500.0,26.0723,26.0723,26.064,26.064,500.0
2012-07-10 12:30:00,31.23,31.24,31.22,31.22,1900.0,26.064,26.0723,26.0556,26.0556,1900.0
2012-07-10 12:35:00,31.23,31.25,31.22,31.25,3700.0,26.064,26.0806,26.0556,26.0806,3700.0
2012-07-10 12:40:00,31.25,31.27,31.25,31.25,3900.0,26.0806,26.0973,26.0806,26.0806,3900.0
2012-07-10 12:45:00,31.25,31.27,31.25,31.25,4000.0,26.0806,26.0973,26.0806,26.0806,4000.0
2012-07-10 12:50:00,31.23,31.26,31.22,31.26,3500.0,26.064,26.089,26.0556,26.089,3500.0
2012-07-10 12:55:00,31.25,31.26,31.23,31.23,3500.0,26.0806,26.089,26.064,26.064,3500.0
2012-07-10 13:00:00,31.23,31.24,31.23,31.23,1900.0,26.064,26.0723,26.064,26.064,1900.0
2012-07-10 13:05:00,31.22,31.23,31.21,31.21,2300.0,26.0556,26.064,26.0473,26.0473,2300.0
2012-07-10 13:10:00,31.22,31.22,31.21,31.22,800.0,26.0556,26.0556,26.0473,26.0556,800.0
2012-07-10 13:15:00,31.22,31.27,31.21,31.27,5900.0,26.0556,26.0973,26.0473,26.0973,5900.0
2012-07-10 13:20:00,31.26,31.26,31.19,31.21,3600.0,26.089,26.089,26.0306,26.0473,3600.0
2012-07-10 13:25:00,31.21,31.22,31.19,31.2,3500.0,26.0473,26.0556,26.0306,26.0389,3500.0
2012-07-10 13:30:00,31.21,31.21,31.16,31.16,3300.0,26.0473,26.0473,26.0055,26.0055,3300.0
2012-07-10 13:35:00,31.17,31.17,31.14,31.14,2900.0,26.0139,26.0139,25.9888,25.9888,2900.0
2012-07-10 13:40:00,31.14,31.19,31.13,31.19,4600.0,25.9888,26.0306,25.9805,26.0306,4600.0
2012-07-10 13:45:00,31.19,31.21,31.15,31.15,4700.0,26.0306,26.0473,25.9972,25.9972,4700.0
2012-07-10 13:50:00,31.15,31.2,31.15,31.2,3100.0,25.9972,26.0389,25.9972,26.0389,3100.0
2012-07-10 13:55:00,31.19,31.2,31.16,31.19,5100.0,26.0306,26.0389,26.0055,26.0306,5100.0
2012-07-10 14:00:00,31.19,31.21,31.17,31.18,4500.0,26.0306,26.0473,26.0139,26.0222,4500.0
2012-07-10 14:05:00,31.17,31.18,31.17,31.17,900.0,26.0139,26.0222,26.0139,26.0139,900.0
2012-07-10 14:10:00,31.17,31.17,31.14,31.15,5900.0,26.0139,26.0139,25.9888,25.9972,5900.0
2012-07-10 14:15:00,31.14,31.14,31.07,31.08,4300.0,25.9888,25.9888,25.9304,25.9388,4300.0
2012-07-10 14:20:00,31.08,31.11,31.08,31.09,5400.0,25.9388,25.9638,25.9388,25.9471,5400.0
2012-07-10 14:25:00,31.08,31.11,31.08,31.09,2800.0,25.9388,25.9638,25.9388,25.9471,2800.0
2012-07-10 14:30:00,31.07,31.07,31.03,31.03,3400.0,25.9304,25.9304,25.897,25.897,3400.0
2012-07-10 14:35:00,31.02,31.06,31.0,31.06,8000.0,25.8887,25.9221,25.872,25.9221,8000.0
2012-07-10 14:40:00,31.04,31.05,31.02,31.02,4000.0,25.9054,25.9137,25.8887,25.8887,4000.0
2012-07-10 14:45:00,31.02,31.04,31.0,31.01,5800.0,25.8887,25.9054,25.872,25.8803,5800.0
2012-07-10 14:50:00,31.0,31.0,30.95,31.0,9500.0,25.872,25.872,25.8303,25.872,9500.0
2012-07-10 14:55:00,31.0,31.0,30.96,30.96,7600.0,25.872,25.872,25.8386,25.8386,7600.0
2012-07-10 15:00:00,30.96,30.97,30.95,30.96,20200.0,25.8386,25.847,25.8303,25.8386,20200.0
2012-07-10 15:05:00,30.96,30.96,30.92,30.93,11300.0,25.8386,25.8386,25.8052,25.8136,11300.0
2012-07-10 15:10:00,30.93,30.94,30.87,30.89,11800.0,25.8136,25.8219,25.7635,25.7802,11800.0
2012-07-10 15:15:00,30.89,30.89,30.87,30.88,9100.0,25.7802,25.7802,25.7635,25.7719,9100.0
2012-07-10 15:20:00,30.88,30.9,30.84,30.85,11700.0,25.7719,25.7885,25.7385,25.7468,11700.0
2012-07-10 15:25:00,30.85,30.86,30.83,30.83,9500.0,25.7468,25.7552,25.7301,25.7301,9500.0
2012-07-10 15:30:00,30.82,30.83,30.79,30.81,14400.0,25.7218,25.7301,25.6967,25.7134,14400.0
2012-07-10 15:35:00,30.8,30.81,30.78,30.8,10800.0,25.7051,25.7134,25.6884,25.7051,10800.0
2012-07-10 15:40:00,30.8,30.8,30.77,30.79,19100.0,25.7051,25.7051,25.68,25.6967,19100.0
2012-07-10 15:45:00,30.79,30.84,30.79,30.8,21000.0,25.6967,25.7385,25.6967,25.7051,21000.0
2012-07-10 15:50:00,30.8,30.88,30.79,30.86,47400.0,25.7051,25.7719,25.6967,25.7552,47400.0
2012-07-10 15:55:00,30.86,30.92,30.84,30.85,44700.0,25.7552,25.8052,25.7385,25.7468,44700.0
2012-07-11 09:30:00,30.85,30.96,30.85,30.95,14000.0,25.7468,25.8386,25.7468,25.8303,14000.0
2012-07-11 09:35:00,30.95,30.98,30.74,30.77,22400.0,25.8303,25.8553,25.655,25.68,22400.0
2012-07-11 09:40:00,30.77,30.89,30.7,30.8,28900.0,25.68,25.7802,25.6216,25.7051,28900.0
2012-07-11 09:45:00,30.79,30.88,30.74,30.87,29300.0,25.6967,25.7719,25.655,25.7635,29300.0
2012-07-11 09:50:00,30.87,31.0,30.87,31.0,9400.0,25.7635,25.872,25.7635,25.872,9400.0
2012-07-11 09:55:00,31.02,31.07,30.98,30.99,8500.0,25.8887,25.9304,25.8553,25.8637,8500.0
2012-07-11 10:00:00,30.98,31.1,30.98,31.07,9400.0,25.8553,25.9555,25.8553,25.9304,9400.0
2012-07-11 10:05:00,31.09,31.13,31.05,31.05,3400.0,25.9471,25.9805,25.9137,25.9137,3400.0
2012-07-11 10:10:00,31.05,31.13,31.04,31.07,7500.0,25.9137,25.9805,25.9054,25.9304,7500.0
2012-07-11 10:15:00,31.07,31.11,31.07,31.11,3000.0,25.9304,25.9638,25.9304,25.9638,3000.0
2012-07-11 10:20:00,31.12,31.13,31.1,31.13,8700.0,25.9722,25.9805,25.9555,25.9805,8700.0
2012-07-11 10:25:00,31.14,31.14,31.11,31.14,6400.0,25.9888,25.9888,25.9638,25.9888,6400.0
2012-07-11 10:30:00,31.13,31.15,31.01,31.02,5500.0,25.9805,25.9972,25.8803,25.8887,5500.0
2012-07-11 10:35:00,31.03,31.08,31.03,31.08,1400.0,25.897,25.9388,25.897,25.9388,1400.0
2012-07-11 10:40:00,31.08,31.11,31.07,31.11,2500.0,25.9388,25.9638,25.9304,25.9638,2500.0
2012-07-11 10:45:00,31.12,31.13,31.09,31.12,11100.0,25.9722,25.9805,25.9471,25.9722,11100.0
2012-07-11 10:50:00,31.11,31.13,31.1,31.13,9500.0,25.9638,25.9805,25.9555,25.9805,9500.0
2012-07-11 10:55:00,31.14,31.14,31.08,31.13,5500.0,25.9888,25.9888,25.9388,25.9805,5500.0
2012-07-11 11:00:00,31.13,31.14,31.1,31.14,4800.0,25.9805,25.9888,25.9555,25.9888,4800.0
2012-07-11 11:05:00,31.14,31.2,31.14,31.19,5200.0,25.9888,26.0389,25.9888,26.0306,5200.0
2012-07-11 11:10:00,31.17,31.18,31.12,31.13,8300.0,26.0139,26.0222,25.9722,25.9805,8300.0
2012-07-11 11:15:00,31.14,31.18,31.13,31.13,5200.0,25.9888,26.0222,25.9805,25.9805,5200.0
2012-07-11 11:20:00,31.13,31.17,31.13,31.17,2400.0,25.9805,26.0139,25.9805,26.0139,2400.0
2012-07-11 11:25:00,31.18,31.21,31.17,31.17,4300.0,26.0222,26.0473,26.0139,26.0139,4300.0
2012-07-11 11:30:00,31.17,31.21,31.17,31.21,1900.0,26.0139,26.0473,26.0139,26.0473,1900.0
2012-07-11 11:35:00,31.21,31.24,31.21,31.23,2400.0,26.0473,26.0723,26.0473,26.064,2400.0
2012-07-11 11:40:00,31.22,31.23,31.21,31.21,4500.0,26.0556,26.064,26.0473,26.0473,4500.0
2012-07-11 11:45:00,31.21,31.24,31.21,31.21,2400.0,26.0473,26.0723,26.0473,26.0473,2400.0
2012-07-11 11:50:00,31.22,31.23,31.21,31.22,2700.0,26.0556,26.064,26.0473,26.0556,2700.0
2012-07-11 11:55:00,31.21,31.22,31.21,31.22,1000.0,26.0473,26.0556,26.0473,26.0556,1000.0
2012-07-11 12:00:00,31.22,31.23,31.22,31.22,3400.0,26.0556,26.064,26.0556,26.0556,3400.0
2012-07-11 12:05:00,31.22,31.23,31.16,31.16,4800.0,26.0556,26.064,26.0055,26.0055,4800.0
2012-07-11 12:10:00,31.14,31.19,31.12,31.19,10400.0,25.9888,26.0306,25.9722,26.0306,10400.0
2012-07-11 12:15:00,31.17,31.22,31.17,31.22,7000.0,26.0139,26.0556,26.0139,26.0556,7000.0
2012-07-11 12:20:00,31.23,31.24,31.2,31.2,4800.0,26.064,26.0723,26.0389,26.0389,4800.0
2012-07-11 12:25:00,31.2,31.23,31.19,31.23,3200.0,26.0389,26.064,26.0306,26.064,3200.0
2012-07-11 12:30:00,31.23,31.23,31.16,31.2,19500.0,26.064,26.064,26.0055,26.0389,19500.0
2012-07-11 12:35:00,31.18,31.23,31.18,31.21,3000.0,26.0222,26.064,26.0222,26.0473,3000.0
2012-07-11 12:40:00,31.21,31.23,31.21,31.22,2700.0,26.0473,26.064,26.0473,26.0556,2700.0
2012-07-11 12:45:00,31.23,31.23,31.2,31.21,2700.0,26.064,26.064,26.0389,26.0473,2700.0
2012-07-11 12:50:00,31.2,31.22,31.19,31.21,2100.0,26.0389,26.0556,26.0306,26.0473,2100.0
2012-07-11 12:55:00,31.21,31.23,31.2,31.23,3200.0,26.0473,26.064,26.0389,26.064,3200.0
2012-07-11 13:00:00,31.22,31.22,31.18,31.21,12500.0,26.0556,26.0556,26.0222,26.0473,12500.0
2012-07-11 13:05:00,31.23,31.23,31.19,31.2,3900.0,26.064,26.064,26.0306,26.0389,3900.0
2012-07-11 13:10:00,31.21,31.21,31.2,31.21,1800.0,26.0473,26.0473,26.0389,26.0473,1800.0
2012-07-11 13:15:00,31.2,31.2,31.19,31.2,5600.0,26.0389,26.0389,26.0306,26.0389,5600.0
2012-07-11 13:20:00,31.2,31.21,31.19,31.2,1300.0,26.0389,26.0473,26.0306,26.0389,1300.0
2012-07-11 13:25:00,31.2,31.21,31.2,31.2,2500.0,26.0389,26.0473,26.0389,26.0389,2500.0
2012-07-11 13:30:00,31.2,31.23,31.2,31.22,8100.0,26.0389,26.064,26.0389,26.0556,8100.0
2012-07-11 13:35:00,31.23,31.25,31.22,31.25,6600.0,26.064,26.0806,26.0556,26.0806,6600.0
2012-07-11 13:40:00,31.26,31.26,31.25,31.26,1500.0,26.089,26.089,26.0806,26.089,1500.0
2012-07-11 13:45:00,31.27,31.27,31.25,31.27,1600.0,26.0973,26.0973,26.0806,26.0973,1600.0
2012-07-11 13:50:00,31.27,31.27,31.26,31.26,1300.0,26.0973,26.0973,26.089,26.089,1300.0
2012-07-11 13:55:00,31.26,31.26,31.22,31.25,6400.0,26.089,26.089,26.0556,26.0806,6400.0
2012-07-11 14:00:00,31.25,31.26,31.16,31.21,29300.0,26.0806,26.089,26.0055,26.0473,29300.0
2012-07-11 14:05:00,31.2,31.23,31.18,31.22,5700.0,26.0389,26.064,26.0222,26.0556,5700.0
2012-07-11 14:10:00,31.21,31.24,31.21,31.22,4100.0,26.0473,26.0723,26.0473,26.0556,4100.0
2012-07-11 14:15:00,31.2,31.25,31.18,31.22,7600.0,26.0389,26.0806,26.0222,26.0556,7600.0
2012-07-11 14:20:00,31.19,31.23,31.16,31.16,3500.0,26.0306,26.064,26.0055,26.0055,3500.0
2012-07-11 14:25:00,31.15,31.18,31.14,31.18,2500.0,25.9972,26.0222,25.9888,26.0222,2500.0
2012-07-11 14:30:00,31.17,31.17,31.09,31.09,4800.0,26.0139,26.0139,25.9471,25.9471,4800.0
2012-07-11 14:35:00,31.1,31.12,31.09,31.09,4300.0,25.9555,25.9722,25.9471,25.9471,4300.0
2012-07-11 14:40:00,31.1,31.15,31.1,31.15,7800.0,25.9555,25.9972,25.9555,25.9972,7800.0
2012-07-11 14:45:00,31.14,31.18,31.13,31.16,6700.0,25.9888,26.0222,25.9805,26.0055,6700.0
2012-07-11 14:50:00,31.16,31.18,31.15,31.18,5400.0,26.0055,26.0222,25.9972,26.0222,5400.0
2012-07-11 14:55:00,31.16,31.18,31.16,31.17,2600.0,26.0055,26.0222,26.0055,26.0139,2600.0
2012-07-11 15:00:00,31.16,31.21,31.16,31.2,7300.0,26.0055,26.0473,26.0055,26.0389,7300.0
2012-07-11 15:05:00,31.17,31.22,31.17,31.22,4100.0,26.0139,26.0556,26.0139,26.0556,4100.0
2012-07-11 15:10:00,31.21,31.21,31.15,31.16,6600.0,26.0473,26.0473,25.9972,26.0055,6600.0
2012-07-11 15:15:00,31.17,31.22,31.15,31.22,5800.0,26.0139,26.0556,25.9972,26.0556,5800.0
2012-07-11 15:20:00,31.21,31.21,31.14,31.17,5500.0,26.0473,26.0473,25.9888,26.0139,5500.0
2012-07-11 15:25:00,31.18,31.18,31.14,31.16,9800.0,26.0222,26.0222,25.9888,26.0055,9800.0
2012-07-11 15:30:00,31.16,31.23,31.15,31.22,15700.0,26.0055,26.064,25.9972,26.0556,15700.0
2012-07-11 15:35:00,31.22,31.23,31.19,31.21,11000.0,26.0556,26.064,26.0306,26.0473,11000.0
2012-07-11 15:40:00,31.21,31.26,31.21,31.22,10300.0,26.0473,26.089,26.0473,26.0556,10300.0
2012-07-11 15:45:00,31.22,31.34,31.21,31.31,21500.0,26.0556,26.1558,26.0473,26.1307,21500.0
2012-07-11 15:50:00,31.31,31.32,31.27,31.29,13200.0,26.1307,26.1391,26.0973,26.114,13200.0
2012-07-11 15:55:00,31.28,31.29,31.25,31.27,22500.0,26.1057,26.114,26.0806,26.0973,22500.0
2012-07-12 09:30:00,31.04,31.17,31.04,31.09,10200.0,25.9054,26.0139,25.9054,25.9471,10200.0
2012-07-12 09:35:00,31.1,31.13,31.09,31.13,2900.0,25.9555,25.9805,25.9471,25.9805,2900.0
2012-07-12 09:40:00,31.1,31.12,31.07,31.1,22200.0,25.9555,25.9722,25.9304,25.9555,22200.0
2012-07-12 09:45:00,31.11,31.17,31.11,31.15,8200.0,25.9638,26.0139,25.9638,25.9972,8200.0
2012-07-12 09:50:00,31.14,31.27,31.11,31.27,8200.0,25.9888,26.0973,25.9638,26.0973,8200.0
2012-07-12 09:55:00,31.28,31.33,31.25,31.33,9000.0,26.1057,26.1474,26.0806,26.1474,9000.0
2012-07-12 10:00:00,31.32,31.32,31.23,31.23,6300.0,26.1391,26.1391,26.064,26.064,6300.0
2012-07-12 10:05:00,31.23,31.23,31.17,31.22,2200.0,26.064,26.064,26.0139,26.0556,2200.0
2012-07-12 10:10:00,31.21,31.21,31.12,31.16,7400.0,26.0473,26.0473,25.9722,26.0055,7400.0
2012-07-12 10:15:00,31.16,31.17,31.14,31.16,35200.0,26.0055,26.0139,25.9888,26.0055,35200.0
2012-07-12 10:20:00,31.17,31.18,31.13,31.15,11600.0,26.0139,26.0222,25.9805,25.9972,11600.0
2012-07-12 10:25:00,31.14,31.16,31.1,31.13,11600.0,25.9888,26.0055,25.9555,25.9805,11600.0
2012-07-12 10:30:00,31.13,31.22,31.12,31.2,16600.0,25.9805,26.0556,25.9722,26.0389,16600.0
2012-07-12 10:35:00,31.2,31.25,31.19,31.2,8200.0,26.0389,26.0806,26.0306,26.0389,8200.0
2012-07-12 10:40:00,31.19,31.22,31.19,31.19,18200.0,26.0306,26.0556,26.0306,26.0306,18200.0
2012-07-12 10:45:00,31.2,31.21,31.17,31.2,9800.0,26.0389,26.0473,26.0139,26.0389,9800.0
2012-07-12 10:50:00,31.2,31.24,31.15,31.24,7300.0,26.0389,26.0723,25.9972,26.0723,7300.0
2012-07-12 10:55:00,31.24,31.24,31.2,31.21,3600.0,26.0723,26.0723,26.0389,26.0473,3600.0
2012-07-12 11:00:00,31.22,31.22,31.19,31.19,3900.0,26.0556,26.0556,26.0306,26.0306,3900.0
2012-07-12 11:05:00,31.2,31.22,31.19,31.22,7300.0,26.0389,26.0556,26.0306,26.0556,7300.0
2012-07-12 11:10:00,31.2,31.21,31.2,31.21,2700.0,26.0389,26.0473,26.0389,26.0473,2700.0
2012-07-12 11:15:00,31.21,31.21,31.18,31.21,15200.0,26.0473,26.0473,26.0222,26.0473,15200.0
2012-07-12 11:20:00,31.21,31.25,31.2,31.2,3800.0,26.0473,26.0806,26.0389,26.0389,3800.0
2012-07-12 11:25:00,31.2,31.27,31.2,31.25,4200.0,26.0389,26.0973,26.0389,26.0806,4200.0
2012-07-12 11:30:00,31.25,31.25,31.24,31.25,8900.0,26.0806,26.0806,26.0723,26.0806,8900.0
2012-07-12 11:35:00,31.25,31.28,31.24,31.24,3800.0,26.0806,26.1057,26.0723,26.0723,3800.0
2012-07-12 11:40:00,31.25,31.26,31.25,31.25,3300.0,26.0806,26.089,26.0806,26.0806,3300.0
2012-07-12 11:45:00,31.27,31.28,31.26,31.28,3100.0,26.0973,26.1057,26.089,26.1057,3100.0
2012-07-12 11:50:00,31.29,31.29,31.27,31.28,1700.0,26.114,26.114,26.0973,26.1057,1700.0
2012-07-12 11:55:00,31.29,31.29,31.27,31.27,1800.0,26.114,26.114,26.0973,26.0973,1800.0
2012-07-12 12:00:00,31.27,31.27,31.25,31.25,800.0,26.0973,26.0973,26.0806,26.0806,800.0
2012-07-12 12:05:00,31.25,31.28,31.24,31.26,4900.0,26.0806,26.1057,26.0723,26.089,4900.0
2012-07-12 12:10:00,31.26,31.27,31.25,31.27,2800.0,26.089,26.0973,26.0806,26.0973,2800.0
2012-07-12 12:15:00,31.26,31.26,31.25,31.25,1800.0,26.089,26.089,26.0806,26.0806,1800.0
2012-07-12 12:20:00,31.25,31.28,31.24,31.27,7000.0,26.0806,26.1057,26.0723,26.0973,7000.0
2012-07-12 12:25:00,31.27,31.27,31.26,31.27,1500.0,26.0973,26.0973,26.089,26.0973,1500.0
2012-07-12 12:30:00,31.28,31.28,31.27,31.27,900.0,26.1057,26.1057,26.0973,26.0973,900.0
2012-07-12 12:35:00,31.26,31.26,31.24,31.25,4500.0,26.089,26.089,26.0723,26.0806,4500.0
2012-07-12 12:40:00,31.25,31.27,31.25,31.27,1800.0,26.0806,26.0973,26.0806,26.0973,1800.0
2012-07-12 12:45:00,31.27,31.27,31.26,31.27,3500.0,26.0973,26.0973,26.089,26.0973,3500.0
2012-07-12 12:50:00,31.27,31.27,31.25,31.25,200.0,26.0973,26.0973,26.0806,26.0806,200.0
2012-07-12 12:55:00,31.27,31.3,31.26,31.29,4100.0,26.0973,26.1224,26.089,26.114,4100.0
2012-07-12 13:00:00,31.29,31.29,31.25,31.26,1200.0,26.114,26.114,26.0806,26.089,1200.0
2012-07-12 13:05:00,31.27,31.27,31.26,31.27,3200.0,26.0973,26.0973,26.089,26.0973,3200.0
2012-07-12 13:10:00,31.27,31.4,31.27,31.4,5700.0,26.0973,26.2058,26.0973,26.2058,5700.0
2012-07-12 13:15:00,31.4,31.42,31.39,31.41,3300.0,26.2058,26.2225,26.1975,26.2142,3300.0
2012-07-12 13:20:00,31.41,31.44,31.41,31.41,4100.0,26.2142,26.2392,26.2142,26.2142,4100.0
2012-07-12 13:25:00,31.41,31.43,31.4,31.4,3300.0,26.2142,26.2309,26.2058,26.2058,3300.0
2012-07-12 13:30:00,31.4,31.41,31.4,31.4,1700.0,26.2058,26.2142,26.2058,26.2058,1700.0
2012-07-12 13:35:00,31.4,31.41,31.39,31.4,4300.0,26.2058,26.2142,26.1975,26.2058,4300.0
2012-07-12 13:40:00,31.4,31.45,31.39,31.44,3500.0,26.2058,26.2476,26.1975,26.2392,3500.0
2012-07-12 13:45:00,31.44,31.5,31.44,31.48,2600.0,26.2392,26.2893,26.2392,26.2726,2600.0
2012-07-12 13:50:00,31.46,31.46,31.4,31.41,2100.0,26.2559,26.2559,26.2058,26.2142,2100.0
2012-07-12 13:55:00,31.4,31.41,31.39,31.41,8000.0,26.2058,26.2142,26.1975,26.2142,8000.0
2012-07-12 14:00:00,31.41,31.42,31.39,31.41,14500.0,26.2142,26.2225,26.1975,26.2142,14500.0
2012-07-12 14:05:00,31.4,31.47,31.4,31.44,4400.0,26.2058,26.2643,26.2058,26.2392,4400.0
2012-07-12 14:10:00,31.42,31.44,31.4,31.4,3900.0,26.2225,26.2392,26.2058,26.2058,3900.0
2012-07-12 14:15:00,31.42,31.45,31.39,31.43,5500.0,26.2225,26.2476,26.1975,26.2309,5500.0
2012-07-12 14:20:00,31.43,31.44,31.41,31.41,3400.0,26.2309,26.2392,26.2142,26.2142,3400.0
2012-07-12 14:25:00,31.42,31.46,31.42,31.44,3100.0,26.2225,26.2559,26.2225,26.2392,3100.0
2012-07-12 14:30:00,31.44,31.47,31.44,31.45,2900.0,26.2392,26.2643,26.2392,26.2476,2900.0
2012-07-12 14:35:00,31.46,31.47,31.43,31.43,5000.0,26.2559,26.2643,26.2309,26.2309,5000.0
2012-07-12 14:40:00,31.43,31.43,31.43,31.43,1200.0,26.2309,26.2309,26.2309,26.2309,1200.0
2012-07-12 14:45:00,31.43,31.43,31.35,31.35,5900.0,26.2309,26.2309,26.1641,26.1641,5900.0
2012-07-12 14:50:00,31.35,31.38,31.34,31.36,4800.0,26.1641,26.1891,26.1558,26.1725,4800.0
2012-07-12 14:55:00,31.36,31.42,31.36,31.4,4400.0,26.1725,26.2225,26.1725,26.2058,4400.0
2012-07-12 15:00:00,31.4,31.44,31.39,31.42,3500.0,26.2058,26.2392,26.1975,26.2225,3500.0
2012-07-12 15:05:00,31.42,31.43,31.4,31.41,3500.0,26.2225,26.2309,26.2058,26.2142,3500.0
2012-07-12 15:10:00,31.45,31.47,31.44,31.44,5600.0,26.2476,26.2643,26.2392,26.2392,5600.0
2012-07-12 15:15:00,31.45,31.47,31.4,31.43,9000.0,26.2476,26.2643,26.2058,26.2309,9000.0
2012-07-12 15:20:00,31.43,31.48,31.4,31.46,12200.0,26.2309,26.2726,26.2058,26.2559,12200.0
2012-07-12 15:25:00,31.47,31.49,31.43,31.44,10800.0,26.2643,26.2809,26.2309,26.2392,10800.0
2012-07-12 15:30:00,31.42,31.46,31.42,31.45,4600.0,26.2225,26.2559,26.2225,26.2476,4600.0
2012-07-12 15:35:00,31.44,31.46,31.42,31.42,7100.0,26.2392,26.2559,26.2225,26.2225,7100.0
2012-07-12 15:40:00,31.42,31.46,31.42,31.44,7700.0,26.2225,26.2559,26.2225,26.2392,7700.0
2012-07-12 15:45:00,31.44,31.48,31.42,31.45,29200.0,26.2392,26.2726,26.2225,26.2476,29200.0
2012-07-12 15:50:00,31.46,31.48,31.44,31.45,45900.0,26.2559,26.2726,26.2392,26.2476,45900.0
2012-07-12 15:55:00,31.45,31.46,31.42,31.42,66600.0,26.2476,26.2559,26.2225,26.2225,66600.0
2012-07-13 09:30:00,31.55,31.56,31.45,31.51,9300.0,26.331,26.3394,26.2476,26.2976,9300.0
2012-07-13 09:35:00,31.48,31.52,31.43,31.52,3500.0,26.2726,26.306,26.2309,26.306,3500.0
2012-07-13 09:40:00,31.53,31.58,31.53,31.57,2400.0,26.3143,26.3561,26.3143,26.3477,2400.0
2012-07-13 09:45:00,31.58,31.59,31.53,31.56,2900.0,26.3561,26.3644,26.3143,26.3394,2900.0
2012-07-13 09:50:00,31.57,31.61,31.54,31.58,3200.0,26.3477,26.3811,26.3227,26.3561,3200.0
2012-07-13 09:55:00,31.57,31.64,31.55,31.64,3200.0,26.3477,26.4061,26.331,26.4061,3200.0
2012-07-13 10:00:00,31.64,31.66,31.6,31.66,2400.0,26.4061,26.4228,26.3728,26.4228,2400.0
2012-07-13 10:05:00,31.62,31.72,31.62,31.71,12900.0,26.3894,26.4729,26.3894,26.4646,12900.0
2012-07-13 10:10:00,31.7,31.7,31.66,31.67,5400.0,26.4562,26.4562,26.4228,26.4312,5400.0
2012-07-13 10:15:00,31.68,31.68,31.62,31.66,2600.0,26.4395,26.4395,26.3894,26.4228,2600.0
2012-07-13 10:20:00,31.67,31.68,31.65,31.66,4200.0,26.4312,26.4395,26.4145,26.4228,4200.0
2012-07-13 10:25:00,31.65,31.68,31.64,31.68,8200.0,26.4145,26.4395,26.4061,26.4395,8200.0
2012-07-13 10:30:00,31.68,31.72,31.64,31.64,3400.0,26.4395,26.4729,26.4061,26.4061,3400.0
2012-07-13 10:35:00,31.66,31.67,31.64,31.66,3500.0,26.4228,26.4312,26.4061,26.4228,3500.0
2012-07-13 10:40:00,31.65,31.66,31.65,31.65,3200.0,26.4145,26.4228,26.4145,26.4145,3200.0
2012-07-13 10:45:00,31.66,31.69,31.65,31.68,4300.0,26.4228,26.4479,26.4145,26.4395,4300.0
2012-07-13 10:50:00,31.69,31.7,31.69,31.7,3700.0,26.4479,26.4562,26.4479,26.4562,3700.0
2012-07-13 10:55:00,31.69,31.7,31.68,31.69,5000.0,26.4479,26.4562,26.4395,26.4479,5000.0
2012-07-13 11:00:00,31.68,31.7,31.68,31.69,2400.0,26.4395,26.4562,26.4395,26.4479,2400.0
2012-07-13 11:05:00,31.68,31.73,31.68,31.73,3500.0,26.4395,26.4812,26.4395,26.4812,3500.0
2012-07-13 11:10:00,31.72,31.73,31.72,31.73,2200.0,26.4729,26.4812,26.4729,26.4812,2200.0
2012-07-13 11:15:00,31.73,31.75,31.73,31.75,1800.0,26.4812,26.4979,26.4812,26.4979,1800.0
2012-07-13 11:20:00,31.75,31.76,31.75,31.75,2500.0,26.4979,26.5063,26.4979,26.4979,2500.0
2012-07-13 11:25:00,31.74,31.74,31.7,31.71,2400.0,26.4896,26.4896,26.4562,26.4646,2400.0
2012-07-13 11:30:00,31.71,31.73,31.71,31.71,1700.0,26.4646,26.4812,26.4646,26.4646,1700.0
2012-07-13 11:35:00,31.71,31.71,31.69,31.69,1200.0,26.4646,26.4646,26.4479,26.4479,1200.0
2012-07-13 11:40:00,31.69,31.72,31.69,31.71,3100.0,26.4479,26.4729,26.4479,26.4646,3100.0
2012-07-13 11:45:00,31.72,31.75,31.72,31.74,5800.0,26.4729,26.4979,26.4729,26.4896,5800.0
2012-07-13 11:50:00,31.73,31.75,31.73,31.74,2200.0,26.4812,26.4979,26.4812,26.4896,2200.0
2012-07-13 11:55:00,31.75,31.75,31.75,31.75,700.0,26.4979,26.4979,26.4979,26.4979,700.0
2012-07-13 12:00:00,31.76,31.77,31.76,31.77,1500.0,26.5063,26.5146,26.5063,26.5146,1500.0
2012-07-13 12:05:00,31.77,31.77,31.77,31.77,900.0,26.5146,26.5146,26.5146,26.5146,900.0
2012-07-13 12:10:00,31.77,31.8,31.76,31.76,3800.0,26.5146,26.5397,26.5063,26.5063,3800.0
2012-07-13 12:15:00,31.77,31.78,31.74,31.74,3900.0,26.5146,26.523,26.4896,26.4896,3900.0
2012-07-13 12:20:00,31.75,31.78,31.74,31.78,9800.0,26.4979,26.523,26.4896,26.523,9800.0
2012-07-13 12:25:00,31.77,31.78,31.77,31.77,1100.0,26.5146,26.523,26.5146,26.5146,1100.0
2012-07-13 12:30:00,31.77,31.81,31.77,31.81,3300.0,26.5146,26.548,26.5146,26.548,3300.0
2012-07-13 12:35:00,31.8,31.85,31.8,31.84,9000.0,26.5397,26.5814,26.5397,26.5731,9000.0
2012-07-13 12:40:00,31.83,31.83,31.83,31.83,200.0,26.5647,26.5647,26.5647,26.5647,200.0
2012-07-13 12:45:00,31.83,31.85,31.82,31.85,4100.0,26.5647,26.5814,26.5564,26.5814,4100.0
2012-07-13 12:50:00,31.85,31.85,31.83,31.85,6600.0,26.5814,26.5814,26.5647,26.5814,6600.0
2012-07-13 12:55:00,31.85,31.87,31.84,31.85,5700.0,26.5814,26.5981,26.5731,26.5814,5700.0
2012-07-13 13:00:00,31.85,31.87,31.84,31.85,16100.0,26.5814,26.5981,26.5731,26.5814,16100.0
2012-07-13 13:05:00,31.84,31.89,31.84,31.89,2900.0,26.5731,26.6148,26.5731,26.6148,2900.0
2012-07-13 13:10:00,31.89,31.92,31.89,31.91,5800.0,26.6148,26.6398,26.6148,26.6315,5800.0
2012-07-13 13:15:00,31.91,31.94,31.9,31.93,5500.0,26.6315,26.6565,26.6231,26.6482,5500.0
2012-07-13 13:20:00,31.94,31.94,31.92,31.92,2000.0,26.6565,26.6565,26.6398,26.6398,2000.0
2012-07-13 13:25:00,31.9,31.9,31.86,31.87,2100.0,26.6231,26.6231,26.5897,26.5981,2100.0
2012-07-13 13:30:00,31.87,31.88,31.87,31.87,1100.0,26.5981,26.6064,26.5981,26.5981,1100.0
2012-07-13 13:35:00,31.87,31.87,31.86,31.87,1900.0,26.5981,26.5981,26.5897,26.5981,1900.0
2012-07-13 13:40:00,31.88,31.91,31.88,31.9,2800.0,26.6064,26.6315,26.6064,26.6231,2800.0
2012-07-13 13:45:00,31.92,31.92,31.89,31.91,2000.0,26.6398,26.6398,26.6148,26.6315,2000.0
2012-07-13 13:50:00,31.92,31.95,31.91,31.94,5200.0,26.6398,26.6649,26.6315,26.6565,5200.0
2012-07-13 13:55:00,31.94,31.94,31.93,31.94,1700.0,26.6565,26.6565,26.6482,26.6565,1700.0
2012-07-13 14:00:00,31.93,31.97,31.93,31.94,11500.0,26.6482,26.6815,26.6482,26.6565,11500.0
2012-07-13 14:05:00,31.94,31.95,31.93,31.93,1900.0,26.6565,26.6649,26.6482,26.6482,1900.0
2012-07-13 14:10:00,31.94,31.94,31.93,31.94,3300.0,26.6565,26.6565,26.6482,26.6565,3300.0
2012-07-13 14:15:00,31.93,31.94,31.93,31.94,6600.0,26.6482,26.6565,26.6482,26.6565,6600.0
2012-07-13 14:20:00,31.94,31.94,31.89,31.89,10300.0,26.6565,26.6565,26.6148,26.6148,10300.0
2012-07-13 14:25:00,31.87,31.9,31.87,31.89,5300.0,26.5981,26.6231,26.5981,26.6148,5300.0
2012-07-13 14:30:00,31.9,31.9,31.89,31.9,4700.0,26.6231,26.6231,26.6148,26.6231,4700.0
2012-07-13 14:35:00,31.89,31.9,31.88,31.88,1300.0,26.6148,26.6231,26.6064,26.6064,1300.0
2012-07-13 14:40:00,31.89,31.91,31.88,31.91,12200.0,26.6148,26.6315,26.6064,26.6315,12200.0
2012-07-13 14:45:00,31.91,31.91,31.88,31.89,11800.0,26.6315,26.6315,26.6064,26.6148,11800.0
2012-07-13 14:50:00,31.9,31.92,31.89,31.91,60300.0,26.6231,26.6398,26.6148,26.6315,60300.0
2012-07-13 14:55:00,31.91,31.92,31.9,31.91,3100.0,26.6315,26.6398,26.6231,26.6315,3100.0
2012-07-13 15:00:00,31.91,31.94,31.9,31.94,14100.0,26.6315,26.6565,26.6231,26.6565,14100.0
2012-07-13 15:05:00,31.93,31.93,31.89,31.91,17100.0,26.6482,26.6482,26.6148,26.6315,17100.0
2012-07-13 15:10:00,31.9,31.92,31.9,31.9,8500.0,26.6231,26.6398,26.6231,26.6231,8500.0
2012-07-13 15:15:00,31.9,31.94,31.9,31.94,6300.0,26.6231,26.6565,26.6231,26.6565,6300.0
2012-07-13 15:20:00,31.94,31.94,31.89,31.9,13100.0,26.6565,26.6565,26.6148,26.6231,13100.0
2012-07-13 15:25:00,31.89,31.91,31.86,31.88,8100.0,26.6148,26.6315,26.5897,26.6064,8100.0
2012-07-13 15:30:00,31.87,31.9,31.85,31.87,6700.0,26.5981,26.6231,26.5814,26.5981,6700.0
2012-07-13 15:35:00,31.87,31.91,31.87,31.87,12400.0,26.5981,26.6315,26.5981,26.5981,12400.0
2012-07-13 15:40:00,31.88,31.9,31.86,31.9,14300.0,26.6064,26.6231,26.5897,26.6231,14300.0
2012-07-13 15:45:00,31.9,31.9,31.87,31.89,12800.0,26.6231,26.6231,26.5981,26.6148,12800.0
2012-07-13 15:50:00,31.89,31.9,31.85,31.9,52200.0,26.6148,26.6231,26.5814,26.6231,52200.0
2012-07-13 15:55:00,31.89,31.9,31.86,31.88,49000.0,26.6148,26.6231,26.5897,26.6064,49000.0
2012-07-16 09:30:00,31.78,31.83,31.68,31.75,8900.0,26.523,26.5647,26.4395,26.4979,8900.0
2012-07-16 09:35:00,31.77,31.8,31.74,31.75,5300.0,26.5146,26.5397,26.4896,26.4979,5300.0
2012-07-16 09:40:00,31.74,31.74,31.66,31.72,7900.0,26.4896,26.4896,26.4228,26.4729,7900.0
2012-07-16 09:45:00,31.69,31.7,31.67,31.67,5200.0,26.4479,26.4562,26.4312,26.4312,5200.0
2012-07-16 09:50:00,31.68,31.71,31.67,31.69,7100.0,26.4395,26.4646,26.4312,26.4479,7100.0
2012-07-16 09:55:00,31.66,31.68,31.63,31.63,6900.0,26.4228,26.4395,26.3978,26.3978,6900.0
2012-07-16 10:00:00,31.66,31.66,31.61,31.63,6100.0,26.4228,26.4228,26.3811,26.3978,6100.0
2012-07-16 10:05:00,31.63,31.63,31.56,31.58,12400.0,26.3978,26.3978,26.3394,26.3561,12400.0
2012-07-16 10:10:00,31.58,31.66,31.58,31.58,5500.0,26.3561,26.4228,26.3561,26.3561,5500.0
2012-07-16 10:15:00,31.61,31.61,31.59,31.61,3300.0,26.3811,26.3811,26.3644,26.3811,3300.0
2012-07-16 10:20:00,31.61,31.61,31.6,31.6,4700.0,26.3811,26.3811,26.3728,26.3728,4700.0
2012-07-16 10:25:00,31.6,31.6,31.54,31.55,12300.0,26.3728,26.3728,26.3227,26.331,12300.0
2012-07-16 10:30:00,31.56,31.56,31.53,31.53,13300.0,26.3394,26.3394,26.3143,26.3143,13300.0
2012-07-16 10:35:00,31.54,31.55,31.53,31.54,10900.0,26.3227,26.331,26.3143,26.3227,10900.0
2012-07-16 10:40:00,31.53,31.57,31.52,31.55,11100.0,26.3143,26.3477,26.306,26.331,11100.0
2012-07-16 10:45:00,31.56,31.57,31.53,31.56,10400.0,26.3394,26.3477,26.3143,26.3394,10400.0
2012-07-16 10:50:00,31.56,31.56,31.53,31.54,3800.0,26.3394,26.3394,26.3143,26.3227,3800.0
2012-07-16 10:55:00,31.55,31.55,31.54,31.54,5100.0,26.331,26.331,26.3227,26.3227,5100.0
2012-07-16 11:00:00,31.54,31.55,31.53,31.54,7200.0,26.3227,26.331,26.3143,26.3227,7200.0
2012-07-16 11:05:00,31.54,31.55,31.53,31.53,3100.0,26.3227,26.331,26.3143,26.3143,3100.0
2012-07-16 11:10:00,31.52,31.55,31.52,31.55,12100.0,26.306,26.331,26.306,26.331,12100.0
2012-07-16 11:15:00,31.55,31.56,31.55,31.56,5600.0,26.331,26.3394,26.331,26.3394,5600.0
2012-07-16 11:20:00,31.55,31.56,31.55,31.56,1500.0,26.331,26.3394,26.331,26.3394,1500.0
2012-07-16 11:25:00,31.55,31.55,31.53,31.53,4200.0,26.331,26.331,26.3143,26.3143,4200.0
2012-07-16 11:30:00,31.52,31.53,31.51,31.51,2200.0,26.306,26.3143,26.2976,26.2976,2200.0
2012-07-16 11:35:00,31.52,31.53,31.52,31.53,1000.0,26.306,26.3143,26.306,26.3143,1000.0
2012-07-16 11:40:00,31.52,31.52,31.49,31.49,5100.0,26.306,26.306,26.2809,26.2809,5100.0
2012-07-16 11:45:00,31.49,31.49,31.46,31.48,2600.0,26.2809,26.2809,26.2559,26.2726,2600.0
2012-07-16 11:50:00,31.48,31.5,31.48,31.49,3500.0,26.2726,26.2893,26.2726,26.2809,3500.0
2012-07-16 11:55:00,31.49,31.49,31.47,31.49,4300.0,26.2809,26.2809,26.2643,26.2809,4300.0
2012-07-16 12:00:00,31.49,31.5,31.48,31.48,3700.0,26.2809,26.2893,26.2726,26.2726,3700.0
2012-07-16 12:05:00,31.49,31.5,31.48,31.5,1800.0,26.2809,26.2893,26.2726,26.2893,1800.0
2012-07-16 12:10:00,31.5,31.56,31.49,31.55,34800.0,26.2893,26.3394,26.2809,26.331,34800.0
2012-07-16 12:15:00,31.55,31.55,31.51,31.51,4600.0,26.331,26.331,26.2976,26.2976,4600.0
2012-07-16 12:20:00,31.52,31.56,31.5,31.55,43100.0,26.306,26.3394,26.2893,26.331,43100.0
2012-07-16 12:25:00,31.56,31.58,31.54,31.58,4300.0,26.3394,26.3561,26.3227,26.3561,4300.0
2012-07-16 12:30:00,31.58,31.58,31.56,31.56,2400.0,26.3561,26.3561,26.3394,26.3394,2400.0
2012-07-16 12:35:00,31.56,31.56,31.54,31.56,3400.0,26.3394,26.3394,26.3227,26.3394,3400.0
2012-07-16 12:40:00,31.55,31.56,31.55,31.56,2100.0,26.331,26.3394,26.331,26.3394,2100.0
2012-07-16 12:45:00,31.55,31.56,31.55,31.56,300.0,26.331,26.3394,26.331,26.3394,300.0
2012-07-16 12:50:00,31.57,31.59,31.56,31.59,2800.0,26.3477,26.3644,26.3394,26.3644,2800.0
2012-07-16 12:55:00,31.59,31.61,31.58,31.61,1300.0,26.3644,26.3811,26.3561,26.3811,1300.0
2012-07-16 13:00:00,31.6,31.64,31.59,31.64,10800.0,26.3728,26.4061,26.3644,26.4061,10800.0
2012-07-16 13:05:00,31.62,31.64,31.62,31.62,2700.0,26.3894,26.4061,26.3894,26.3894,2700.0
2012-07-16 13:10:00,31.63,31.63,31.62,31.62,4600.0,26.3978,26.3978,26.3894,26.3894,4600.0
2012-07-16 13:15:00,31.62,31.64,31.62,31.64,3100.0,26.3894,26.4061,26.3894,26.4061,3100.0
2012-07-16 13:20:00,31.63,31.64,31.61,31.61,3600.0,26.3978,26.4061,26.3811,26.3811,3600.0
2012-07-16 13:25:00,31.61,31.65,31.61,31.65,3600.0,26.3811,26.4145,26.3811,26.4145,3600.0
2012-07-16 13:30:00,31.66,31.68,31.65,31.68,2200.0,26.4228,26.4395,26.4145,26.4395,2200.0
2012-07-16 13:35:00,31.68,31.68,31.66,31.66,1200.0,26.4395,26.4395,26.4228,26.4228,1200.0
2012-07-16 13:40:00,31.67,31.68,31.66,31.66,2800.0,26.4312,26.4395,26.4228,26.4228,2800.0
2012-07-16 13:45:00,31.65,31.7,31.65,31.67,1700.0,26.4145,26.4562,26.4145,26.4312,1700.0
2012-07-16 13:50:00,31.67,31.69,31.67,31.68,2200.0,26.4312,26.4479,26.4312,26.4395,2200.0
2012-07-16 13:55:00,31.67,31.69,31.66,31.67,7000.0,26.4312,26.4479,26.4228,26.4312,7000.0
2012-07-16 14:00:00,31.66,31.68,31.65,31.66,3900.0,26.4228,26.4395,26.4145,26.4228,3900.0
2012-07-16 14:05:00,31.64,31.65,31.64,31.64,2500.0,26.4061,26.4145,26.4061,26.4061,2500.0
2012-07-16 14:10:00,31.63,31.64,31.62,31.64,3200.0,26.3978,26.4061,26.3894,26.4061,3200.0
2012-07-16 14:15:00,31.64,31.67,31.64,31.65,4300.0,26.4061,26.4312,26.4061,26.4145,4300.0
2012-07-16 14:20:00,31.65,31.66,31.65,31.66,500.0,26.4145,26.4228,26.4145,26.4228,500.0
2012-07-16 14:25:00,31.65,31.66,31.65,31.65,6700.0,26.4145,26.4228,26.4145,26.4145,6700.0
2012-07-16 14:30:00,31.65,31.66,31.65,31.65,5000.0,26.4145,26.4228,26.4145,26.4145,5000.0
2012-07-16 14:35:00,31.65,31.66,31.65,31.66,2500.0,26.4145,26.4228,26.4145,26.4228,2500.0
2012-07-16 14:40:00,31.66,31.68,31.65,31.67,1100.0,26.4228,26.4395,26.4145,26.4312,1100.0
2012-07-16 14:45:00,31.68,31.68,31.66,31.67,2100.0,26.4395,26.4395,26.4228,26.4312,2100.0
2012-07-16 14:50:00,31.67,31.67,31.64,31.66,2400.0,26.4312,26.4312,26.4061,26.4228,2400.0
2012-07-16 14:55:00,31.66,31.66,31.65,31.65,2100.0,26.4228,26.4228,26.4145,26.4145,2100.0
2012-07-16 15:00:00,31.65,31.72,31.65,31.72,8600.0,26.4145,26.4729,26.4145,26.4729,8600.0
2012-07-16 15:05:00,31.71,31.72,31.7,31.71,3100.0,26.4646,26.4729,26.4562,26.4646,3100.0
2012-07-16 15:10:00,31.7,31.76,31.69,31.73,17100.0,26.4562,26.5063,26.4479,26.4812,17100.0
2012-07-16 15:15:00,31.73,31.73,31.71,31.72,3400.0,26.4812,26.4812,26.4646,26.4729,3400.0
2012-07-16 15:20:00,31.72,31.73,31.71,31.72,5500.0,26.4729,26.4812,26.4646,26.4729,5500.0
2012-07-16 15:25:00,31.72,31.72,31.7,31.7,4900.0,26.4729,26.4729,26.4562,26.4562,4900.0
2012-07-16 15:30:00,31.71,31.71,31.68,31.68,3600.0,26.4646,26.4646,26.4395,26.4395,3600.0
2012-07-16 15:35:00,31.68,31.69,31.64,31.65,8000.0,26.4395,26.4479,26.4061,26.4145,8000.0
2012-07-16 15:40:00,31.64,31.64,31.58,31.62,8400.0,26.4061,26.4061,26.3561,26.3894,8400.0
2012-07-16 15:45:00,31.61,31.63,31.58,31.62,20400.0,26.3811,26.3978,26.3561,26.3894,20400.0
2012-07-16 15:50:00,31.62,31.64,31.6,31.64,5700.0,26.3894,26.4061,26.3728,26.4061,5700.0
2012-07-16 15:55:00,31.64,31.68,31.64,31.68,26800.0,26.4061,26.4395,26.4061,26.4395,26800.0
2012-07-17 09:30:00,31.91,32.15,31.8,32.14,20800.0,26.6315,26.8318,26.5397,26.8234,20800.0
2012-07-17 09:35:00,32.12,32.14,32.02,32.14,8700.0,26.8067,26.8234,26.7233,26.8234,8700.0
2012-07-17 09:40:00,32.13,32.14,32.01,32.02,7500.0,26.8151,26.8234,26.7149,26.7233,7500.0
2012-07-17 09:45:00,32.03,32.03,31.92,31.97,10300.0,26.7316,26.7316,26.6398,26.6815,10300.0
2012-07-17 09:50:00,31.97,32.0,31.93,31.99,5900.0,26.6815,26.7066,26.6482,26.6982,5900.0
2012-07-17 09:55:00,31.99,32.18,31.99,32.18,7700.0,26.6982,26.8568,26.6982,26.8568,7700.0
2012-07-17 10:00:00,32.17,32.18,31.98,31.98,13900.0,26.8485,26.8568,26.6899,26.6899,13900.0
2012-07-17 10:05:00,31.96,31.96,31.87,31.9,6800.0,26.6732,26.6732,26.5981,26.6231,6800.0
2012-07-17 10:10:00,31.89,31.98,31.89,31.98,5500.0,26.6148,26.6899,26.6148,26.6899,5500.0
2012-07-17 10:15:00,31.99,31.99,31.95,31.96,6600.0,26.6982,26.6982,26.6649,26.6732,6600.0
2012-07-17 10:20:00,31.96,32.03,31.96,31.99,10800.0,26.6732,26.7316,26.6732,26.6982,10800.0
2012-07-17 10:25:00,32.0,32.05,31.99,32.01,7500.0,26.7066,26.7483,26.6982,26.7149,7500.0
2012-07-17 10:30:00,32.01,32.01,31.97,32.01,3000.0,26.7149,26.7149,26.6815,26.7149,3000.0
2012-07-17 10:35:00,32.03,32.04,31.91,31.91,9500.0,26.7316,26.74,26.6315,26.6315,9500.0
2012-07-17 10:40:00,31.89,31.9,31.83,31.85,7200.0,26.6148,26.6231,26.5647,26.5814,7200.0
2012-07-17 10:45:00,31.84,31.9,31.84,31.9,4700.0,26.5731,26.6231,26.5731,26.6231,4700.0
2012-07-17 10:50:00,31.9,31.94,31.87,31.93,11200.0,26.6231,26.6565,26.5981,26.6482,11200.0
2012-07-17 10:55:00,31.92,31.94,31.91,31.93,4100.0,26.6398,26.6565,26.6315,26.6482,4100.0
2012-07-17 11:00:00,31.92,31.99,31.92,31.97,7900.0,26.6398,26.6982,26.6398,26.6815,7900.0
2012-07-17 11:05:00,31.97,32.08,31.97,32.08,7800.0,26.6815,26.7733,26.6815,26.7733,7800.0
2012-07-17 11:10:00,32.07,32.11,32.07,32.11,7800.0,26.765,26.7984,26.765,26.7984,7800.0
2012-07-17 11:15:00,32.09,32.11,32.08,32.09,5900.0,26.7817,26.7984,26.7733,26.7817,5900.0
2012-07-17 11:20:00,32.1,32.12,32.08,32.1,3500.0,26.79,26.8067,26.7733,26.79,3500.0
2012-07-17 11:25:00,32.11,32.12,32.08,32.1,10000.0,26.7984,26.8067,26.7733,26.79,10000.0
2012-07-17 11:30:00,32.1,32.17,32.1,32.17,6600.0,26.79,26.8485,26.79,26.8485,6600.0
2012-07-17 11:35:00,32.17,32.27,32.17,32.26,14200.0,26.8485,26.9319,26.8485,26.9236,14200.0
2012-07-17 11:40:00,32.27,32.28,32.26,32.26,4400.0,26.9319,26.9403,26.9236,26.9236,4400.0
2012-07-17 11:45:00,32.27,32.32,32.27,32.29,8000.0,26.9319,26.9736,26.9319,26.9486,8000.0
2012-07-17 11:50:00,32.28,32.3,32.25,32.25,2600.0,26.9403,26.957,26.9152,26.9152,2600.0
2012-07-17 11:55:00,32.25,32.31,32.25,32.31,5600.0,26.9152,26.9653,26.9152,26.9653,5600.0
2012-07-17 12:00:00,32.32,32.34,32.29,32.34,7700.0,26.9736,26.9903,26.9486,26.9903,7700.0
2012-07-17 12:05:00,32.34,32.38,32.34,32.36,4900.0,26.9903,27.0237,26.9903,27.007,4900.0
2012-07-17 12:10:00,32.36,32.36,32.34,32.35,3900.0,27.007,27.007,26.9903,26.9987,3900.0
2012-07-17 12:15:00,32.35,32.38,32.35,32.37,3000.0,26.9987,27.0237,26.9987,27.0154,3000.0
2012-07-17 12:20:00,32.38,32.38,32.36,32.37,6600.0,27.0237,27.0237,27.007,27.0154,6600.0
2012-07-17 12:25:00,32.36,32.38,32.34,32.37,4300.0,27.007,27.0237,26.9903,27.0154,4300.0
2012-07-17 12:30:00,32.37,32.4,32.37,32.37,1800.0,27.0154,27.0404,27.0154,27.0154,1800.0
2012-07-17 12:35:00,32.36,32.37,32.35,32.35,2500.0,27.007,27.0154,26.9987,26.9987,2500.0
2012-07-17 12:40:00,32.33,32.34,32.32,32.33,3500.0,26.982,26.9903,26.9736,26.982,3500.0
2012-07-17 12:45:00,32.32,32.37,32.32,32.34,4700.0,26.9736,27.0154,26.9736,26.9903,4700.0
2012-07-17 12:50:00,32.34,32.34,32.32,32.33,2000.0,26.9903,26.9903,26.9736,26.982,2000.0
2012-07-17 12:55:00,32.32,32.32,32.26,32.26,1600.0,26.9736,26.9736,26.9236,26.9236,1600.0
2012-07-17 13:00:00,32.25,32.26,32.23,32.26,4200.0,26.9152,26.9236,26.8985,26.9236,4200.0
2012-07-17 13:05:00,32.26,32.27,32.26,32.26,700.0,26.9236,26.9319,26.9236,26.9236,700.0
2012-07-17 13:10:00,32.25,32.26,32.21,32.26,4100.0,26.9152,26.9236,26.8818,26.9236,4100.0
2012-07-17 13:15:00,32.26,32.31,32.26,32.31,2200.0,26.9236,26.9653,26.9236,26.9653,2200.0
2012-07-17 13:20:00,32.3,32.33,32.27,32.33,3200.0,26.957,26.982,26.9319,26.982,3200.0
2012-07-17 13:25:00,32.35,32.37,32.35,32.36,2300.0,26.9987,27.0154,26.9987,27.007,2300.0
2012-07-17 13:30:00,32.37,32.39,32.36,32.39,2200.0,27.0154,27.0321,27.007,27.0321,2200.0
2012-07-17 13:35:00,32.38,32.38,32.36,32.38,4900.0,27.0237,27.0237,27.007,27.0237,4900.0
2012-07-17 13:40:00,32.38,32.4,32.38,32.39,3600.0,27.0237,27.0404,27.0237,27.0321,3600.0
2012-07-17 13:45:00,32.39,32.4,32.38,32.39,600.0,27.0321,27.0404,27.0237,27.0321,600.0
2012-07-17 13:50:00,32.38,32.39,32.33,32.34,7600.0,27.0237,27.0321,26.982,26.9903,7600.0
2012-07-17 13:55:00,32.36,32.36,32.32,32.32,2100.0,27.007,27.007,26.9736,26.9736,2100.0
2012-07-17 14:00:00,32.31,32.32,32.31,32.32,3500.0,26.9653,26.9736,26.9653,26.9736,3500.0
2012-07-17 14:05:00,32.32,32.34,32.32,32.33,5200.0,26.9736,26.9903,26.9736,26.982,5200.0
2012-07-17 14:10:00,32.33,32.33,32.31,32.31,2000.0,26.982,26.982,26.9653,26.9653,2000.0
2012-07-17 14:15:00,32.31,32.32,32.29,32.29,3200.0,26.9653,26.9736,26.9486,26.9486,3200.0
2012-07-17 14:20:00,32.29,32.33,32.28,32.32,6000.0,26.9486,26.982,26.9403,26.9736,6000.0
2012-07-17 14:25:00,32.33,32.33,32.28,32.31,3800.0,26.982,26.982,26.9403,26.9653,3800.0
2012-07-17 14:30:00,32.31,32.32,32.29,32.31,5700.0,26.9653,26.9736,26.9486,26.9653,5700.0
2012-07-17 14:35:00,32.31,32.32,32.29,32.29,3700.0,26.9653,26.9736,26.9486,26.9486,3700.0
2012-07-17 14:40:00,32.29,32.29,32.25,32.26,2400.0,26.9486,26.9486,26.9152,26.9236,2400.0
2012-07-17 14:45:00,32.25,32.31,32.25,32.31,6600.0,26.9152,26.9653,26.9152,26.9653,6600.0
2012-07-17 14:50:00,32.31,32.32,32.27,32.27,7000.0,26.9653,26.9736,26.9319,26.9319,7000.0
2012-07-17 14:55:00,32.27,32.3,32.26,32.27,8300.0,26.9319,26.957,26.9236,26.9319,8300.0
2012-07-17 15:00:00,32.27,32.28,32.23,32.23,7200.0,26.9319,26.9403,26.8985,26.8985,7200.0
2012-07-17 15:05:00,32.23,32.24,32.22,32.23,5200.0,26.8985,26.9069,26.8902,26.8985,5200.0
2012-07-17 15:10:00,32.23,32.24,32.23,32.23,6100.0,26.8985,26.9069,26.8985,26.8985,6100.0
2012-07-17 15:15:00,32.22,32.28,32.21,32.27,7500.0,26.8902,26.9403,26.8818,26.9319,7500.0
2012-07-17 15:20:00,32.27,32.29,32.27,32.29,6300.0,26.9319,26.9486,26.9319,26.9486,6300.0
2012-07-17 15:25:00,32.29,32.31,32.28,32.28,13200.0,26.9486,26.9653,26.9403,26.9403,13200.0
2012-07-17 15:30:00,32.28,32.3,32.28,32.3,5800.0,26.9403,26.957,26.9403,26.957,5800.0
2012-07-17 15:35:00,32.29,32.32,32.28,32.28,16500.0,26.9486,26.9736,26.9403,26.9403,16500.0
2012-07-17 15:40:00,32.29,32.31,32.29,32.29,12600.0,26.9486,26.9653,26.9486,26.9486,12600.0
2012-07-17 15:45:00,32.28,32.32,32.28,32.31,17200.0,26.9403,26.9736,26.9403,26.9653,17200.0
2012-07-17 15:50:00,32.31,32.35,32.31,32.32,20900.0,26.9653,26.9987,26.9653,26.9736,20900.0
2012-07-17 15:55:00,32.33,32.36,32.33,32.36,22500.0,26.982,27.007,26.982,27.007,22500.0
2012-07-18 09:30:00,32.26,32.26,32.06,32.17,19800.0,26.9236,26.9236,26.7567,26.8485,19800.0
2012-07-18 09:35:00,32.18,32.18,32.15,32.17,6900.0,26.8568,26.8568,26.8318,26.8485,6900.0
2012-07-18 09:40:00,32.16,32.25,32.14,32.25,16500.0,26.8401,26.9152,26.8234,26.9152,16500.0
2012-07-18 09:45:00,32.25,32.31,32.23,32.31,11800.0,26.9152,26.9653,26.8985,26.9653,11800.0
2012-07-18 09:50:00,32.3,32.37,32.26,32.3,15700.0,26.957,27.0154,26.9236,26.957,15700.0
2012-07-18 09:55:00,32.32,32.39,32.26,32.26,14700.0,26.9736,27.0321,26.9236,26.9236,14700.0
2012-07-18 10:00:00,32.26,32.3,32.24,32.3,19500.0,26.9236,26.957,26.9069,26.957,19500.0
2012-07-18 10:05:00,32.3,32.3,32.27,32.27,5400.0,26.957,26.957,26.9319,26.9319,5400.0
2012-07-18 10:10:00,32.25,32.27,32.23,32.25,4100.0,26.9152,26.9319,26.8985,26.9152,4100.0
2012-07-18 10:15:00,32.24,32.24,32.22,32.23,3900.0,26.9069,26.9069,26.8902,26.8985,3900.0
2012-07-18 10:20:00,32.26,32.26,32.22,32.22,1900.0,26.9236,26.9236,26.8902,26.8902,1900.0
2012-07-18 10:25:00,32.21,32.23,32.19,32.23,6200.0,26.8818,26.8985,26.8652,26.8985,6200.0
2012-07-18 10:30:00,32.22,32.22,32.18,32.18,3600.0,26.8902,26.8902,26.8568,26.8568,3600.0
2012-07-18 10:35:00,32.19,32.26,32.19,32.26,3200.0,26.8652,26.9236,26.8652,26.9236,3200.0
2012-07-18 10:40:00,32.26,32.27,32.24,32.27,3900.0,26.9236,26.9319,26.9069,26.9319,3900.0
2012-07-18 10:45:00,32.26,32.31,32.26,32.3,6600.0,26.9236,26.9653,26.9236,26.957,6600.0
2012-07-18 10:50:00,32.3,32.44,32.29,32.42,19500.0,26.957,27.0738,26.9486,27.0571,19500.0
2012-07-18 10:55:00,32.43,32.48,32.43,32.46,13500.0,27.0655,27.1072,27.0655,27.0905,13500.0
2012-07-18 11:00:00,32.46,32.48,32.43,32.46,16400.0,27.0905,27.1072,27.0655,27.0905,16400.0
2012-07-18 11:05:00,32.45,32.45,32.37,32.38,8500.0,27.0821,27.0821,27.0154,27.0237,8500.0
2012-07-18 11:10:00,32.39,32.39,32.34,32.37,8000.0,27.0321,27.0321,26.9903,27.0154,8000.0
2012-07-18 11:15:00,32.37,32.37,32.34,32.35,4600.0,27.0154,27.0154,26.9903,26.9987,4600.0
2012-07-18 11:20:00,32.36,32.39,32.35,32.35,9300.0,27.007,27.0321,26.9987,26.9987,9300.0
2012-07-18 11:25:00,32.35,32.36,32.35,32.35,3400.0,26.9987,27.007,26.9987,26.9987,3400.0
2012-07-18 11:30:00,32.36,32.37,32.35,32.36,4500.0,27.007,27.0154,26.9987,27.007,4500.0
2012-07-18 11:35:00,32.36,32.38,32.35,32.35,11100.0,27.007,27.0237,26.9987,26.9987,11100.0
2012-07-18 11:40:00,32.35,32.36,32.32,32.33,6300.0,26.9987,27.007,26.9736,26.982,6300.0
2012-07-18 11:45:00,32.33,32.33,32.31,32.31,2100.0,26.982,26.982,26.9653,26.9653,2100.0
2012-07-18 11:50:00,32.32,32.36,32.32,32.35,9400.0,26.9736,27.007,26.9736,26.9987,9400.0
2012-07-18 11:55:00,32.35,32.37,32.34,32.36,6100.0,26.9987,27.0154,26.9903,27.007,6100.0
2012-07-18 12:00:00,32.35,32.38,32.34,32.37,7900.0,26.9987,27.0237,26.9903,27.0154,7900.0
2012-07-18 12:05:00,32.39,32.43,32.38,32.39,5600.0,27.0321,27.0655,27.0237,27.0321,5600.0
2012-07-18 12:10:00,32.4,32.42,32.36,32.41,40100.0,27.0404,27.0571,27.007,27.0488,40100.0
2012-07-18 12:15:00,32.39,32.46,32.37,32.45,43100.0,27.0321,27.0905,27.0154,27.0821,43100.0
2012-07-18 12:20:00,32.45,32.45,32.42,32.43,7000.0,27.0821,27.0821,27.0571,27.0655,7000.0
2012-07-18 12:25:00,32.42,32.45,32.4,32.4,4300.0,27.0571,27.0821,27.0404,27.0404,4300.0
2012-07-18 12:30:00,32.4,32.47,32.4,32.46,3700.0,27.0404,27.0988,27.0404,27.0905,3700.0
2012-07-18 12:35:00,32.47,32.47,32.44,32.44,2200.0,27.0988,27.0988,27.0738,27.0738,2200.0
2012-07-18 12:40:00,32.46,32.46,32.45,32.46,1300.0,27.0905,27.0905,27.0821,27.0905,1300.0
2012-07-18 12:45:00,32.46,32.48,32.46,32.47,2900.0,27.0905,27.1072,27.0905,27.0988,2900.0
2012-07-18 12:50:00,32.47,32.47,32.43,32.43,5800.0,27.0988,27.0988,27.0655,27.0655,5800.0
2012-07-18 12:55:00,32.44,32.44,32.43,32.43,800.0,27.0738,27.0738,27.0655,27.0655,800.0
2012-07-18 13:00:00,32.43,32.44,32.43,32.44,1400.0,27.0655,27.0738,27.0655,27.0738,1400.0
2012-07-18 13:05:00,32.44,32.44,32.4,32.4,6600.0,27.0738,27.0738,27.0404,27.0404,6600.0
2012-07-18 13:10:00,32.41,32.41,32.4,32.4,900.0,27.0488,27.0488,27.0404,27.0404,900.0
2012-07-18 13:15:00,32.41,32.41,32.38,32.38,6500.0,27.0488,27.0488,27.0237,27.0237,6500.0
2012-07-18 13:20:00,32.39,32.41,32.38,32.4,1200.0,27.0321,27.0488,27.0237,27.0404,1200.0
2012-07-18 13:25:00,32.41,32.41,32.4,32.4,1900.0,27.0488,27.0488,27.0404,27.0404,1900.0
2012-07-18 13:30:00,32.4,32.41,32.35,32.36,6800.0,27.0404,27.0488,26.9987,27.007,6800.0
2012-07-18 13:35:00,32.34,32.35,32.32,32.32,3800.0,26.9903,26.9987,26.9736,26.9736,3800.0
2012-07-18 13:40:00,32.32,32.32,32.31,32.31,500.0,26.9736,26.9736,26.9653,26.9653,500.0
2012-07-18 13:45:00,32.32,32.34,32.32,32.33,5700.0,26.9736,26.9903,26.9736,26.982,5700.0
2012-07-18 13:50:00,32.32,32.34,32.31,32.33,4200.0,26.9736,26.9903,26.9653,26.982,4200.0
2012-07-18 13:55:00,32.34,32.34,32.31,32.33,2400.0,26.9903,26.9903,26.9653,26.982,2400.0
2012-07-18 14:00:00,32.34,32.36,32.34,32.35,3900.0,26.9903,27.007,26.9903,26.9987,3900.0
2012-07-18 14:05:00,32.36,32.37,32.35,32.36,2100.0,27.007,27.0154,26.9987,27.007,2100.0
2012-07-18 14:10:00,32.38,32.38,32.37,32.37,700.0,27.0237,27.0237,27.0154,27.0154,700.0
2012-07-18 14:15:00,32.37,32.39,32.36,32.38,4400.0,27.0154,27.0321,27.007,27.0237,4400.0
2012-07-18 14:20:00,32.4,32.41,32.38,32.38,4000.0,27.0404,27.0488,27.0237,27.0237,4000.0
2012-07-18 14:25:00,32.39,32.39,32.33,32.33,6200.0,27.0321,27.0321,26.982,26.982,6200.0
2012-07-18 14:30:00,32.32,32.32,32.27,32.32,4500.0,26.9736,26.9736,26.9319,26.9736,4500.0
2012-07-18 14:35:00,32.32,32.34,32.32,32.32,2300.0,26.9736,26.9903,26.9736,26.9736,2300.0
2012-07-18 14:40:00,32.33,32.33,32.25,32.28,6100.0,26.982,26.982,26.9152,26.9403,6100.0
2012-07-18 14:45:00,32.29,32.29,32.27,32.27,900.0,26.9486,26.9486,26.9319,26.9319,900.0
2012-07-18 14:50:00,32.27,32.29,32.27,32.29,2600.0,26.9319,26.9486,26.9319,26.9486,2600.0
2012-07-18 14:55:00,32.29,32.31,32.28,32.29,6300.0,26.9486,26.9653,26.9403,26.9486,6300.0
2012-07-18 15:00:00,32.29,32.32,32.29,32.3,3000.0,26.9486,26.9736,26.9486,26.957,3000.0
2012-07-18 15:05:00,32.31,32.32,32.27,32.28,8700.0,26.9653,26.9736,26.9319,26.9403,8700.0
2012-07-18 15:10:00,32.27,32.31,32.26,32.29,5100.0,26.9319,26.9653,26.9236,26.9486,5100.0
2012-07-18 15:15:00,32.29,32.34,32.28,32.34,9700.0,26.9486,26.9903,26.9403,26.9903,9700.0
2012-07-18 15:20:00,32.34,32.37,32.31,32.31,11700.0,26.9903,27.0154,26.9653,26.9653,11700.0
2012-07-18 15:25:00,32.31,32.35,32.31,32.33,7400.0,26.9653,26.9987,26.9653,26.982,7400.0
2012-07-18 15:30:00,32.34,32.34,32.32,32.32,9200.0,26.9903,26.9903,26.9736,26.9736,9200.0
2012-07-18 15:35:00,32.32,32.34,32.32,32.34,6100.0,26.9736,26.9903,26.9736,26.9903,6100.0
2012-07-18 15:40:00,32.34,32.35,32.32,32.34,9600.0,26.9903,26.9987,26.9736,26.9903,9600.0
2012-07-18 15:45:00,32.33,32.35,32.28,32.34,11700.0,26.982,26.9987,26.9403,26.9903,11700.0
2012-07-18 15:50:00,32.33,32.34,32.3,32.31,9700.0,26.982,26.9903,26.957,26.9653,9700.0
2012-07-18 15:55:00,32.31,32.33,32.29,32.31,21900.0,26.9653,26.982,26.9486,26.9653,21900.0
2012-07-19 09:30:00,32.05,32.1,31.84,31.96,40400.0,26.7483,26.79,26.5731,26.6732,40400.0
2012-07-19 09:35:00,31.98,32.02,31.92,31.92,6300.0,26.6899,26.7233,26.6398,26.6398,6300.0
2012-07-19 09:40:00,31.93,31.94,31.87,31.94,15200.0,26.6482,26.6565,26.5981,26.6565,15200.0
2012-07-19 09:45:00,31.93,31.93,31.69,31.7,15900.0,26.6482,26.6482,26.4479,26.4562,15900.0
2012-07-19 09:50:00,31.68,31.74,31.68,31.72,10600.0,26.4395,26.4896,26.4395,26.4729,10600.0
2012-07-19 09:55:00,31.73,31.73,31.67,31.71,10500.0,26.4812,26.4812,26.4312,26.4646,10500.0
2012-07-19 10:00:00,31.71,31.71,31.56,31.62,21000.0,26.4646,26.4646,26.3394,26.3894,21000.0
2012-07-19 10:05:00,31.61,31.61,31.55,31.57,8000.0,26.3811,26.3811,26.331,26.3477,8000.0
2012-07-19 10:10:00,31.58,31.6,31.5,31.51,14000.0,26.3561,26.3728,26.2893,26.2976,14000.0
2012-07-19 10:15:00,31.51,31.51,31.43,31.44,15500.0,26.2976,26.2976,26.2309,26.2392,15500.0
2012-07-19 10:20:00,31.45,31.47,31.42,31.47,9000.0,26.2476,26.2643,26.2225,26.2643,9000.0
2012-07-19 10:25:00,31.46,31.5,31.45,31.46,6100.0,26.2559,26.2893,26.2476,26.2559,6100.0
2012-07-19 10:30:00,31.46,31.54,31.46,31.54,7400.0,26.2559,26.3227,26.2559,26.3227,7400.0
2012-07-19 10:35:00,31.54,31.56,31.52,31.54,12000.0,26.3227,26.3394,26.306,26.3227,12000.0
2012-07-19 10:40:00,31.53,31.59,31.5,31.59,9100.0,26.3143,26.3644,26.2893,26.3644,9100.0
2012-07-19 10:45:00,31.6,31.64,31.59,31.63,7000.0,26.3728,26.4061,26.3644,26.3978,7000.0
2012-07-19 10:50:00,31.64,31.69,31.64,31.69,3300.0,26.4061,26.4479,26.4061,26.4479,3300.0
2012-07-19 10:55:00,31.69,31.7,31.64,31.65,26200.0,26.4479,26.4562,26.4061,26.4145,26200.0
2012-07-19 11:00:00,31.65,31.69,31.65,31.69,2900.0,26.4145,26.4479,26.4145,26.4479,2900.0
2012-07-19 11:05:00,31.68,31.69,31.64,31.68,17400.0,26.4395,26.4479,26.4061,26.4395,17400.0
2012-07-19 11:10:00,31.67,31.67,31.6,31.61,30800.0,26.4312,26.4312,26.3728,26.3811,30800.0
2012-07-19 11:15:00,31.6,31.62,31.6,31.62,9500.0,26.3728,26.3894,26.3728,26.3894,9500.0
2012-07-19 11:20:00,31.6,31.65,31.6,31.61,7500.0,26.3728,26.4145,26.3728,26.3811,7500.0
2012-07-19 11:25:00,31.62,31.62,31.6,31.62,2900.0,26.3894,26.3894,26.3728,26.3894,2900.0
2012-07-19 11:30:00,31.62,31.64,31.61,31.61,10500.0,26.3894,26.4061,26.3811,26.3811,10500.0
2012-07-19 11:35:00,31.62,31.78,31.62,31.77,24600.0,26.3894,26.523,26.3894,26.5146,24600.0
2012-07-19 11:40:00,31.77,31.85,31.77,31.79,22900.0,26.5146,26.5814,26.5146,26.5313,22900.0
2012-07-19 11:45:00,31.8,31.84,31.8,31.83,12000.0,26.5397,26.5731,26.5397,26.5647,12000.0
2012-07-19 11:50:00,31.81,31.84,31.81,31.81,2900.0,26.548,26.5731,26.548,26.548,2900.0
2012-07-19 11:55:00,31.82,31.82,31.8,31.8,1900.0,26.5564,26.5564,26.5397,26.5397,1900.0
2012-07-19 12:00:00,31.81,31.81,31.8,31.8,1000.0,26.548,26.548,26.5397,26.5397,1000.0
2012-07-19 12:05:00,31.8,31.81,31.8,31.8,1600.0,26.5397,26.548,26.5397,26.5397,1600.0
2012-07-19 12:10:00,31.81,31.81,31.78,31.78,4000.0,26.548,26.548,26.523,26.523,4000.0
2012-07-19 12:15:00,31.79,31.81,31.79,31.81,5600.0,26.5313,26.548,26.5313,26.548,5600.0
2012-07-19 12:20:00,31.82,31.86,31.82,31.85,6600.0,26.5564,26.5897,26.5564,26.5814,6600.0
2012-07-19 12:25:00,31.86,31.89,31.86,31.87,6600.0,26.5897,26.6148,26.5897,26.5981,6600.0
2012-07-19 12:30:00,31.87,31.88,31.85,31.85,3600.0,26.5981,26.6064,26.5814,26.5814,3600.0
2012-07-19 12:35:00,31.85,31.86,31.85,31.85,3200.0,26.5814,26.5897,26.5814,26.5814,3200.0
2012-07-19 12:40:00,31.85,31.86,31.78,31.82,12300.0,26.5814,26.5897,26.523,26.5564,12300.0
2012-07-19 12:45:00,31.82,31.82,31.79,31.8,2300.0,26.5564,26.5564,26.5313,26.5397,2300.0
2012-07-19 12:50:00,31.8,31.82,31.79,31.82,1700.0,26.5397,26.5564,26.5313,26.5564,1700.0
2012-07-19 12:55:00,31.81,31.82,31.79,31.79,2800.0,26.548,26.5564,26.5313,26.5313,2800.0
2012-07-19 13:00:00,31.8,31.82,31.8,31.82,4000.0,26.5397,26.5564,26.5397,26.5564,4000.0
2012-07-19 13:05:00,31.83,31.85,31.82,31.85,2400.0,26.5647,26.5814,26.5564,26.5814,2400.0
2012-07-19 13:10:00,31.86,31.87,31.86,31.86,3400.0,26.5897,26.5981,26.5897,26.5897,3400.0
2012-07-19 13:15:00,31.86,31.89,31.86,31.89,6000.0,26.5897,26.6148,26.5897,26.6148,6000.0
2012-07-19 13:20:00,31.88,31.91,31.88,31.91,6000.0,26.6064,26.6315,26.6064,26.6315,6000.0
2012-07-19 13:25:00,31.92,31.92,31.88,31.89,18800.0,26.6398,26.6398,26.6064,26.6148,18800.0
2012-07-19 13:30:00,31.89,31.91,31.88,31.9,3100.0,26.6148,26.6315,26.6064,26.6231,3100.0
2012-07-19 13:35:00,31.9,31.9,31.86,31.88,8000.0,26.6231,26.6231,26.5897,26.6064,8000.0
2012-07-19 13:40:00,31.88,31.91,31.88,31.9,5400.0,26.6064,26.6315,26.6064,26.6231,5400.0
2012-07-19 13:45:00,31.9,31.91,31.86,31.87,4700.0,26.6231,26.6315,26.5897,26.5981,4700.0
2012-07-19 13:50:00,31.87,31.88,31.87,31.87,2300.0,26.5981,26.6064,26.5981,26.5981,2300.0
2012-07-19 13:55:00,31.86,31.89,31.8,31.89,11900.0,26.5897,26.6148,26.5397,26.6148,11900.0
2012-07-19 14:00:00,31.91,31.94,31.91,31.94,2400.0,26.6315,26.6565,26.6315,26.6565,2400.0
2012-07-19 14:05:00,31.94,31.96,31.92,31.95,3800.0,26.6565,26.6732,26.6398,26.6649,3800.0
2012-07-19 14:10:00,31.96,31.96,31.93,31.95,4500.0,26.6732,26.6732,26.6482,26.6649,4500.0
2012-07-19 14:15:00,31.95,31.95,31.94,31.95,1700.0,26.6649,26.6649,26.6565,26.6649,1700.0
2012-07-19 14:20:00,31.95,31.96,31.94,31.96,3300.0,26.6649,26.6732,26.6565,26.6732,3300.0
2012-07-19 14:25:00,31.96,31.98,31.95,31.98,3800.0,26.6732,26.6899,26.6649,26.6899,3800.0
2012-07-19 14:30:00,31.98,32.02,31.98,32.02,6500.0,26.6899,26.7233,26.6899,26.7233,6500.0
2012-07-19 14:35:00,32.03,32.05,32.01,32.01,8300.0,26.7316,26.7483,26.7149,26.7149,8300.0
2012-07-19 14:40:00,32.01,32.04,32.01,32.04,3300.0,26.7149,26.74,26.7149,26.74,3300.0
2012-07-19 14:45:00,32.04,32.04,32.01,32.02,7700.0,26.74,26.74,26.7149,26.7233,7700.0
2012-07-19 14:50:00,32.01,32.02,32.0,32.01,2500.0,26.7149,26.7233,26.7066,26.7149,2500.0
2012-07-19 14:55:00,32.0,32.01,31.98,31.98,4900.0,26.7066,26.7149,26.6899,26.6899,4900.0
2012-07-19 15:00:00,31.99,31.99,31.96,31.96,10200.0,26.6982,26.6982,26.6732,26.6732,10200.0
2012-07-19 15:05:00,31.97,31.98,31.95,31.97,6700.0,26.6815,26.6899,26.6649,26.6815,6700.0
2012-07-19 15:10:00,31.98,32.01,31.98,32.01,10500.0,26.6899,26.7149,26.6899,26.7149,10500.0
2012-07-19 15:15:00,32.0,32.01,31.99,32.0,6400.0,26.7066,26.7149,26.6982,26.7066,6400.0
2012-07-19 15:20:00,31.99,32.01,31.97,31.97,14800.0,26.6982,26.7149,26.6815,26.6815,14800.0
2012-07-19 15:25:00,31.97,32.01,31.95,31.95,11000.0,26.6815,26.7149,26.6649,26.6649,11000.0
2012-07-19 15:30:00,31.95,31.98,31.95,31.97,4600.0,26.6649,26.6899,26.6649,26.6815,4600.0
2012-07-19 15:35:00,31.98,31.98,31.93,31.96,16000.0,26.6899,26.6899,26.6482,26.6732,16000.0
2012-07-19 15:40:00,31.96,31.96,31.94,31.96,12400.0,26.6732,26.6732,26.6565,26.6732,12400.0
2012-07-19 15:45:00,31.97,32.01,31.97,32.0,16600.0,26.6815,26.7149,26.6815,26.7066,16600.0
2012-07-19 15:50:00,32.01,32.01,31.93,31.94,17900.0,26.7149,26.7149,26.6482,26.6565,17900.0
2012-07-19 15:55:00,31.95,31.96,31.92,31.93,25700.0,26.6649,26.6732,26.6398,26.6482,25700.0
2012-07-20 09:30:00,31.71,31.93,31.55,31.84,29500.0,26.4646,26.6482,26.331,26.5731,29500.0
2012-07-20 09:35:00,31.91,31.95,31.74,31.92,19700.0,26.6315,26.6649,26.4896,26.6398,19700.0
2012-07-20 09:40:00,31.95,31.98,31.81,31.81,6100.0,26.6649,26.6899,26.548,26.548,6100.0
2012-07-20 09:45:00,31.82,31.86,31.62,31.68,8300.0,26.5564,26.5897,26.3894,26.4395,8300.0
2012-07-20 09:50:00,31.7,31.7,31.67,31.69,3800.0,26.4562,26.4562,26.4312,26.4479,3800.0
2012-07-20 09:55:00,31.69,31.71,31.68,31.69,2700.0,26.4479,26.4646,26.4395,26.4479,2700.0
2012-07-20 10:00:00,31.69,31.71,31.69,31.71,2900.0,26.4479,26.4646,26.4479,26.4646,2900.0
2012-07-20 10:05:00,31.73,31.75,31.72,31.74,1900.0,26.4812,26.4979,26.4729,26.4896,1900.0
2012-07-20 10:10:00,31.74,31.77,31.74,31.75,5200.0,26.4896,26.5146,26.4896,26.4979,5200.0
2012-07-20 10:15:00,31.72,31.74,31.72,31.74,1100.0,26.4729,26.4896,26.4729,26.4896,1100.0
2012-07-20 10:20:00,31.75,31.75,31.7,31.7,5000.0,26.4979,26.4979,26.4562,26.4562,5000.0
2012-07-20 10:25:00,31.71,31.73,31.71,31.72,1900.0,26.4646,26.4812,26.4646,26.4729,1900.0
2012-07-20 10:30:00,31.72,31.72,31.67,31.68,3800.0,26.4729,26.4729,26.4312,26.4395,3800.0
2012-07-20 10:35:00,31.63,31.65,31.61,31.63,3000.0,26.3978,26.4145,26.3811,26.3978,3000.0
2012-07-20 10:40:00,31.64,31.65,31.63,31.63,5500.0,26.4061,26.4145,26.3978,26.3978,5500.0
2012-07-20 10:45:00,31.64,31.64,31.59,31.62,2500.0,26.4061,26.4061,26.3644,26.3894,2500.0
2012-07-20 10:50:00,31.63,31.64,31.61,31.64,5800.0,26.3978,26.4061,26.3811,26.4061,5800.0
2012-07-20 10:55:00,31.63,31.65,31.63,31.64,2800.0,26.3978,26.4145,26.3978,26.4061,2800.0
2012-07-20 11:00:00,31.64,31.73,31.63,31.71,7600.0,26.4061,26.4812,26.3978,26.4646,7600.0
2012-07-20 11:05:00,31.7,31.72,31.67,31.68,5600.0,26.4562,26.4729,26.4312,26.4395,5600.0
2012-07-20 11:10:00,31.68,31.69,31.64,31.64,3100.0,26.4395,26.4479,26.4061,26.4061,3100.0
2012-07-20 11:15:00,31.64,31.66,31.61,31.61,7100.0,26.4061,26.4228,26.3811,26.3811,7100.0
2012-07-20 11:20:00,31.57,31.58,31.57,31.57,3000.0,26.3477,26.3561,26.3477,26.3477,3000.0
2012-07-20 11:25:00,31.58,31.58,31.57,31.57,600.0,26.3561,26.3561,26.3477,26.3477,600.0
2012-07-20 11:30:00,31.58,31.58,31.48,31.48,8300.0,26.3561,26.3561,26.2726,26.2726,8300.0
2012-07-20 11:35:00,31.48,31.51,31.48,31.48,8100.0,26.2726,26.2976,26.2726,26.2726,8100.0
2012-07-20 11:40:00,31.47,31.49,31.43,31.43,6600.0,26.2643,26.2809,26.2309,26.2309,6600.0
2012-07-20 11:45:00,31.43,31.5,31.39,31.47,39900.0,26.2309,26.2893,26.1975,26.2643,39900.0
2012-07-20 11:50:00,31.48,31.48,31.46,31.47,3500.0,26.2726,26.2726,26.2559,26.2643,3500.0
2012-07-20 11:55:00,31.47,31.48,31.42,31.43,6400.0,26.2643,26.2726,26.2225,26.2309,6400.0
2012-07-20 12:00:00,31.43,31.43,31.37,31.37,3100.0,26.2309,26.2309,26.1808,26.1808,3100.0
2012-07-20 12:05:00,31.37,31.37,31.34,31.35,4300.0,26.1808,26.1808,26.1558,26.1641,4300.0
2012-07-20 12:10:00,31.35,31.38,31.35,31.35,5300.0,26.1641,26.1891,26.1641,26.1641,5300.0
2012-07-20 12:15:00,31.35,31.36,31.33,31.34,9200.0,26.1641,26.1725,26.1474,26.1558,9200.0
2012-07-20 12:20:00,31.33,31.33,31.3,31.3,3900.0,26.1474,26.1474,26.1224,26.1224,3900.0
2012-07-20 12:25:00,31.31,31.32,31.29,31.31,8400.0,26.1307,26.1391,26.114,26.1307,8400.0
2012-07-20 12:30:00,31.3,31.3,31.26,31.26,3500.0,26.1224,26.1224,26.089,26.089,3500.0
2012-07-20 12:35:00,31.27,31.27,31.23,31.26,9100.0,26.0973,26.0973,26.064,26.089,9100.0
2012-07-20 12:40:00,31.26,31.27,31.21,31.21,18600.0,26.089,26.0973,26.0473,26.0473,18600.0
2012-07-20 12:45:00,31.22,31.23,31.21,31.22,3000.0,26.0556,26.064,26.0473,26.0556,3000.0
2012-07-20 12:50:00,31.22,31.23,31.21,31.23,10300.0,26.0556,26.064,26.0473,26.064,10300.0
2012-07-20 12:55:00,31.23,31.23,31.22,31.23,4800.0,26.064,26.064,26.0556,26.064,4800.0
2012-07-20 13:00:00,31.22,31.22,31.17,31.17,12800.0,26.0556,26.0556,26.0139,26.0139,12800.0
2012-07-20 13:05:00,31.17,31.23,31.17,31.22,14100.0,26.0139,26.064,26.0139,26.0556,14100.0
2012-07-20 13:10:00,31.22,31.22,31.18,31.18,5900.0,26.0556,26.0556,26.0222,26.0222,5900.0
2012-07-20 13:15:00,31.18,31.18,31.15,31.15,3400.0,26.0222,26.0222,25.9972,25.9972,3400.0
2012-07-20 13:20:00,31.12,31.12,31.09,31.1,2600.0,25.9722,25.9722,25.9471,25.9555,2600.0
2012-07-20 13:25:00,31.1,31.1,31.08,31.08,4000.0,25.9555,25.9555,25.9388,25.9388,4000.0
2012-07-20 13:30:00,31.08,31.16,31.08,31.16,6200.0,25.9388,26.0055,25.9388,26.0055,6200.0
2012-07-20 13:35:00,31.16,31.19,31.16,31.19,4400.0,26.0055,26.0306,26.0055,26.0306,4400.0
2012-07-20 13:40:00,31.19,31.2,31.16,31.19,9600.0,26.0306,26.0389,26.0055,26.0306,9600.0
2012-07-20 13:45:00,31.18,31.22,31.18,31.21,1900.0,26.0222,26.0556,26.0222,26.0473,1900.0
2012-07-20 13:50:00,31.22,31.22,31.21,31.21,1900.0,26.0556,26.0556,26.0473,26.0473,1900.0
2012-07-20 13:55:00,31.22,31.24,31.21,31.23,4200.0,26.0556,26.0723,26.0473,26.064,4200.0
2012-07-20 14:00:00,31.23,31.24,31.22,31.24,5700.0,26.064,26.0723,26.0556,26.0723,5700.0
2012-07-20 14:05:00,31.24,31.25,31.22,31.22,5700.0,26.0723,26.0806,26.0556,26.0556,5700.0
2012-07-20 14:10:00,31.22,31.22,31.19,31.21,5600.0,26.0556,26.0556,26.0306,26.0473,5600.0
2012-07-20 14:15:00,31.21,31.26,31.21,31.26,12200.0,26.0473,26.089,26.0473,26.089,12200.0
2012-07-20 14:20:00,31.26,31.32,31.26,31.3,17800.0,26.089,26.1391,26.089,26.1224,17800.0
2012-07-20 14:25:00,31.3,31.33,31.3,31.32,5900.0,26.1224,26.1474,26.1224,26.1391,5900.0
2012-07-20 14:30:00,31.31,31.33,31.31,31.32,4500.0,26.1307,26.1474,26.1307,26.1391,4500.0
2012-07-20 14:35:00,31.32,31.33,31.25,31.27,7000.0,26.1391,26.1474,26.0806,26.0973,7000.0
2012-07-20 14:40:00,31.25,31.25,31.23,31.23,1000.0,26.0806,26.0806,26.064,26.064,1000.0
2012-07-20 14:45:00,31.24,31.3,31.24,31.29,4200.0,26.0723,26.1224,26.0723,26.114,4200.0
2012-07-20 14:50:00,31.28,31.33,31.28,31.33,4800.0,26.1057,26.1474,26.1057,26.1474,4800.0
2012-07-20 14:55:00,31.32,31.34,31.31,31.32,10900.0,26.1391,26.1558,26.1307,26.1391,10900.0
2012-07-20 15:00:00,31.32,31.32,31.31,31.32,5700.0,26.1391,26.1391,26.1307,26.1391,5700.0
2012-07-20 15:05:00,31.31,31.31,31.29,31.3,5300.0,26.1307,26.1307,26.114,26.1224,5300.0
2012-07-20 15:10:00,31.3,31.33,31.3,31.31,6800.0,26.1224,26.1474,26.1224,26.1307,6800.0
2012-07-20 15:15:00,31.31,31.33,31.3,31.33,10200.0,26.1307,26.1474,26.1224,26.1474,10200.0
2012-07-20 15:20:00,31.31,31.33,31.31,31.32,4400.0,26.1307,26.1474,26.1307,26.1391,4400.0
2012-07-20 15:25:00,31.32,31.33,31.31,31.32,11000.0,26.1391,26.1474,26.1307,26.1391,11000.0
2012-07-20 15:30:00,31.32,31.32,31.28,31.29,12000.0,26.1391,26.1391,26.1057,26.114,12000.0
2012-07-20 15:35:00,31.29,31.3,31.28,31.29,6300.0,26.114,26.1224,26.1057,26.114,6300.0
2012-07-20 15:40:00,31.28,31.29,31.24,31.24,18400.0,26.1057,26.114,26.0723,26.0723,18400.0
2012-07-20 15:45:00,31.25,31.31,31.25,31.31,12800.0,26.0806,26.1307,26.0806,26.1307,12800.0
2012-07-20 15:50:00,31.3,31.32,31.29,31.31,20600.0,26.1224,26.1391,26.114,26.1307,20600.0
2012-07-20 15:55:00,31.3,31.31,31.27,31.3,52400.0,26.1224,26.1307,26.0973,26.1224,52400.0
2012-07-23 09:30:00,30.72,30.72,30.39,30.5,14300.0,25.6383,25.6383,25.3629,25.4547,14300.0
2012-07-23 09:35:00,30.48,30.5,30.43,30.45,7400.0,25.438,25.4547,25.3963,25.413,7400.0
2012-07-23 09:40:00,30.44,30.62,30.44,30.54,9600.0,25.4046,25.5549,25.4046,25.4881,9600.0
2012-07-23 09:45:00,30.49,30.49,30.4,30.49,3300.0,25.4464,25.4464,25.3713,25.4464,3300.0
2012-07-23 09:50:00,30.44,30.5,30.44,30.47,6400.0,25.4046,25.4547,25.4046,25.4297,6400.0
2012-07-23 09:55:00,30.48,30.51,30.46,30.51,5500.0,25.438,25.4631,25.4213,25.4631,5500.0
2012-07-23 10:00:00,30.5,30.5,30.45,30.46,10000.0,25.4547,25.4547,25.413,25.4213,10000.0
2012-07-23 10:05:00,30.48,30.5,30.44,30.46,5100.0,25.438,25.4547,25.4046,25.4213,5100.0
2012-07-23 10:10:00,30.45,30.51,30.45,30.48,7900.0,25.413,25.4631,25.413,25.438,7900.0
2012-07-23 10:15:00,30.47,30.48,30.41,30.44,7900.0,25.4297,25.438,25.3796,25.4046,7900.0
2012-07-23 10:20:00,30.47,30.47,30.44,30.45,1000.0,25.4297,25.4297,25.4046,25.413,1000.0
2012-07-23 10:25:00,30.46,30.53,30.46,30.5,8700.0,25.4213,25.4797,25.4213,25.4547,8700.0
2012-07-23 10:30:00,30.5,30.5,30.47,30.47,2300.0,25.4547,25.4547,25.4297,25.4297,2300.0
2012-07-23 10:35:00,30.49,30.56,30.49,30.53,3800.0,25.4464,25.5048,25.4464,25.4797,3800.0
2012-07-23 10:40:00,30.56,30.58,30.54,30.58,3000.0,25.5048,25.5215,25.4881,25.5215,3000.0
2012-07-23 10:45:00,30.58,30.6,30.58,30.6,1400.0,25.5215,25.5382,25.5215,25.5382,1400.0
2012-07-23 10:50:00,30.6,30.61,30.58,30.58,3200.0,25.5382,25.5465,25.5215,25.5215,3200.0
2012-07-23 10:55:00,30.59,30.65,30.59,30.65,6200.0,25.5298,25.5799,25.5298,25.5799,6200.0
2012-07-23 11:00:00,30.65,30.69,30.64,30.69,3200.0,25.5799,25.6133,25.5716,25.6133,3200.0
2012-07-23 11:05:00,30.66,30.66,30.63,30.65,1900.0,25.5882,25.5882,25.5632,25.5799,1900.0
2012-07-23 11:10:00,30.65,30.68,30.65,30.65,2500.0,25.5799,25.6049,25.5799,25.5799,2500.0
2012-07-23 11:15:00,30.66,30.67,30.64,30.65,4100.0,25.5882,25.5966,25.5716,25.5799,4100.0
2012-07-23 11:20:00,30.65,30.66,30.64,30.65,4600.0,25.5799,25.5882,25.5716,25.5799,4600.0
2012-07-23 11:25:00,30.65,30.71,30.64,30.69,3400.0,25.5799,25.63,25.5716,25.6133,3400.0
2012-07-23 11:30:00,30.69,30.7,30.67,30.68,2500.0,25.6133,25.6216,25.5966,25.6049,2500.0
2012-07-23 11:35:00,30.66,30.66,30.62,30.63,3100.0,25.5882,25.5882,25.5549,25.5632,3100.0
2012-07-23 11:40:00,30.63,30.64,30.62,30.64,5300.0,25.5632,25.5716,25.5549,25.5716,5300.0
2012-07-23 11:45:00,30.61,30.65,30.61,30.65,2800.0,25.5465,25.5799,25.5465,25.5799,2800.0
2012-07-23 11:50:00,30.65,30.66,30.64,30.65,3700.0,25.5799,25.5882,25.5716,25.5799,3700.0
2012-07-23 11:55:00,30.65,30.65,30.64,30.65,2300.0,25.5799,25.5799,25.5716,25.5799,2300.0
2012-07-23 12:00:00,30.65,30.65,30.62,30.65,5700.0,25.5799,25.5799,25.5549,25.5799,5700.0
2012-07-23 12:05:00,30.65,30.65,30.64,30.65,2800.0,25.5799,25.5799,25.5716,25.5799,2800.0
2012-07-23 12:10:00,30.65,30.65,30.63,30.65,5000.0,25.5799,25.5799,25.5632,25.5799,5000.0
2012-07-23 12:15:00,30.65,30.65,30.56,30.56,7300.0,25.5799,25.5799,25.5048,25.5048,7300.0
2012-07-23 12:20:00,30.55,30.55,30.54,30.54,1500.0,25.4964,25.4964,25.4881,25.4881,1500.0
2012-07-23 12:25:00,30.54,30.56,30.53,30.54,4400.0,25.4881,25.5048,25.4797,25.4881,4400.0
2012-07-23 12:30:00,30.54,30.55,30.51,30.55,2900.0,25.4881,25.4964,25.4631,25.4964,2900.0
2012-07-23 12:35:00,30.55,30.58,30.55,30.56,1700.0,25.4964,25.5215,25.4964,25.5048,1700.0
2012-07-23 12:40:00,30.56,30.56,30.51,30.51,3800.0,25.5048,25.5048,25.4631,25.4631,3800.0
2012-07-23 12:45:00,30.51,30.53,30.51,30.52,3400.0,25.4631,25.4797,25.4631,25.4714,3400.0
2012-07-23 12:50:00,30.52,30.54,30.51,30.54,1800.0,25.4714,25.4881,25.4631,25.4881,1800.0
2012-07-23 12:55:00,30.54,30.54,30.53,30.53,1500.0,25.4881,25.4881,25.4797,25.4797,1500.0
2012-07-23 13:00:00,30.54,30.55,30.51,30.51,1800.0,25.4881,25.4964,25.4631,25.4631,1800.0
2012-07-23 13:05:00,30.51,30.52,30.5,30.5,3000.0,25.4631,25.4714,25.4547,25.4547,3000.0
2012-07-23 13:10:00,30.51,30.52,30.5,30.51,2000.0,25.4631,25.4714,25.4547,25.4631,2000.0
2012-07-23 13:15:00,30.51,30.54,30.51,30.54,3900.0,25.4631,25.4881,25.4631,25.4881,3900.0
2012-07-23 13:20:00,30.53,30.53,30.51,30.51,1200.0,25.4797,25.4797,25.4631,25.4631,1200.0
2012-07-23 13:25:00,30.51,30.51,30.5,30.5,1000.0,25.4631,25.4631,25.4547,25.4547,1000.0
2012-07-23 13:30:00,30.5,30.53,30.5,30.53,2700.0,25.4547,25.4797,25.4547,25.4797,2700.0
2012-07-23 13:35:00,30.51,30.51,30.5,30.5,2600.0,25.4631,25.4631,25.4547,25.4547,2600.0
2012-07-23 13:40:00,30.5,30.5,30.5,30.5,300.0,25.4547,25.4547,25.4547,25.4547,300.0
2012-07-23 13:45:00,30.5,30.51,30.5,30.5,1400.0,25.4547,25.4631,25.4547,25.4547,1400.0
2012-07-23 13:50:00,30.5,30.5,30.45,30.47,8700.0,25.4547,25.4547,25.413,25.4297,8700.0
2012-07-23 13:55:00,30.47,30.48,30.46,30.47,2200.0,25.4297,25.438,25.4213,25.4297,2200.0
2012-07-23 14:00:00,30.46,30.48,30.46,30.48,900.0,25.4213,25.438,25.4213,25.438,900.0
2012-07-23 14:05:00,30.48,30.55,30.48,30.53,5900.0,25.438,25.4964,25.438,25.4797,5900.0
2012-07-23 14:10:00,30.53,30.54,30.53,30.53,2300.0,25.4797,25.4881,25.4797,25.4797,2300.0
2012-07-23 14:15:00,30.53,30.55,30.53,30.53,1100.0,25.4797,25.4964,25.4797,25.4797,1100.0
2012-07-23 14:20:00,30.53,30.53,30.52,30.53,700.0,25.4797,25.4797,25.4714,25.4797,700.0
2012-07-23 14:25:00,30.53,30.54,30.52,30.52,3500.0,25.4797,25.4881,25.4714,25.4714,3500.0
2012-07-23 14:30:00,30.52,30.55,30.52,30.52,2700.0,25.4714,25.4964,25.4714,25.4714,2700.0
2012-07-23 14:35:00,30.53,30.53,30.53,30.53,1500.0,25.4797,25.4797,25.4797,25.4797,1500.0
2012-07-23 14:40:00,30.53,30.54,30.53,30.53,1800.0,25.4797,25.4881,25.4797,25.4797,1800.0
2012-07-23 14:45:00,30.54,30.58,30.54,30.57,4700.0,25.4881,25.5215,25.4881,25.5131,4700.0
2012-07-23 14:50:00,30.58,30.61,30.58,30.59,12900.0,25.5215,25.5465,25.5215,25.5298,12900.0
2012-07-23 14:55:00,30.58,30.58,30.56,30.56,1300.0,25.5215,25.5215,25.5048,25.5048,1300.0
2012-07-23 15:00:00,30.56,30.56,30.55,30.56,2800.0,25.5048,25.5048,25.4964,25.5048,2800.0
2012-07-23 15:05:00,30.55,30.6,30.55,30.6,4500.0,25.4964,25.5382,25.4964,25.5382,4500.0
2012-07-23 15:10:00,30.59,30.61,30.57,30.61,13000.0,25.5298,25.5465,25.5131,25.5465,13000.0
2012-07-23 15:15:00,30.61,30.63,30.61,30.63,3300.0,25.5465,25.5632,25.5465,25.5632,3300.0
2012-07-23 15:20:00,30.62,30.65,30.62,30.65,12500.0,25.5549,25.5799,25.5549,25.5799,12500.0
2012-07-23 15:25:00,30.64,30.72,30.64,30.72,5000.0,25.5716,25.6383,25.5716,25.6383,5000.0
2012-07-23 15:30:00,30.72,30.73,30.65,30.65,7400.0,25.6383,25.6467,25.5799,25.5799,7400.0
2012-07-23 15:35:00,30.65,30.65,30.62,30.62,6200.0,25.5799,25.5799,25.5549,25.5549,6200.0
2012-07-23 15:40:00,30.63,30.63,30.6,30.61,5600.0,25.5632,25.5632,25.5382,25.5465,5600.0
2012-07-23 15:45:00,30.6,30.65,30.6,30.64,13000.0,25.5382,25.5799,25.5382,25.5716,13000.0
2012-07-23 15:50:00,30.65,30.66,30.61,30.65,16200.0,25.5799,25.5882,25.5465,25.5799,16200.0
2012-07-23 15:55:00,30.64,30.65,30.6,30.62,21000.0,25.5716,25.5799,25.5382,25.5549,21000.0
2012-07-24 09:30:00,30.58,30.84,30.52,30.77,16100.0,25.5215,25.7385,25.4714,25.68,16100.0
2012-07-24 09:35:00,30.74,30.81,30.68,30.69,8900.0,25.655,25.7134,25.6049,25.6133,8900.0
2012-07-24 09:40:00,30.71,30.73,30.67,30.73,5000.0,25.63,25.6467,25.5966,25.6467,5000.0
2012-07-24 09:45:00,30.71,30.71,30.61,30.62,11900.0,25.63,25.63,25.5465,25.5549,11900.0
2012-07-24 09:50:00,30.64,30.66,30.6,30.61,8100.0,25.5716,25.5882,25.5382,25.5465,8100.0
2012-07-24 09:55:00,30.62,30.7,30.62,30.66,8700.0,25.5549,25.6216,25.5549,25.5882,8700.0
2012-07-24 10:00:00,30.66,30.71,30.65,30.69,7300.0,25.5882,25.63,25.5799,25.6133,7300.0
2012-07-24 10:05:00,30.69,30.76,30.68,30.71,10500.0,25.6133,25.6717,25.6049,25.63,10500.0
2012-07-24 10:10:00,30.73,30.73,30.62,30.67,8800.0,25.6467,25.6467,25.5549,25.5966,8800.0
2012-07-24 10:15:00,30.66,30.67,30.58,30.61,7000.0,25.5882,25.5966,25.5215,25.5465,7000.0
2012-07-24 10:20:00,30.61,30.65,30.61,30.64,4300.0,25.5465,25.5799,25.5465,25.5716,4300.0
2012-07-24 10:25:00,30.64,30.66,30.64,30.65,4400.0,25.5716,25.5882,25.5716,25.5799,4400.0
2012-07-24 10:30:00,30.65,30.67,30.65,30.67,6100.0,25.5799,25.5966,25.5799,25.5966,6100.0
2012-07-24 10:35:00,30.67,30.71,30.66,30.71,4900.0,25.5966,25.63,25.5882,25.63,4900.0
2012-07-24 10:40:00,30.73,30.75,30.73,30.73,5000.0,25.6467,25.6634,25.6467,25.6467,5000.0
2012-07-24 10:45:00,30.74,30.74,30.7,30.7,6600.0,25.655,25.655,25.6216,25.6216,6600.0
2012-07-24 10:50:00,30.69,30.74,30.69,30.74,2500.0,25.6133,25.655,25.6133,25.655,2500.0
2012-07-24 10:55:00,30.73,30.74,30.71,30.72,5200.0,25.6467,25.655,25.63,25.6383,5200.0
2012-07-24 11:00:00,30.71,30.73,30.69,30.72,7700.0,25.63,25.6467,25.6133,25.6383,7700.0
2012-07-24 11:05:00,30.73,30.73,30.68,30.7,6400.0,25.6467,25.6467,25.6049,25.6216,6400.0
2012-07-24 11:10:00,30.69,30.69,30.63,30.66,6700.0,25.6133,25.6133,25.5632,25.5882,6700.0
2012-07-24 11:15:00,30.66,30.67,30.64,30.67,5100.0,25.5882,25.5966,25.5716,25.5966,5100.0
2012-07-24 11:20:00,30.68,30.73,30.68,30.68,4200.0,25.6049,25.6467,25.6049,25.6049,4200.0
2012-07-24 11:25:00,30.69,30.7,30.64,30.67,4100.0,25.6133,25.6216,25.5716,25.5966,4100.0
2012-07-24 11:30:00,30.64,30.67,30.64,30.64,5000.0,25.5716,25.5966,25.5716,25.5716,5000.0
2012-07-24 11:35:00,30.64,30.66,30.58,30.6,8000.0,25.5716,25.5882,25.5215,25.5382,8000.0
2012-07-24 11:40:00,30.58,30.61,30.57,30.57,4600.0,25.5215,25.5465,25.5131,25.5131,4600.0
2012-07-24 11:45:00,30.58,30.63,30.58,30.63,1800.0,25.5215,25.5632,25.5215,25.5632,1800.0
2012-07-24 11:50:00,30.62,30.63,30.58,30.6,4100.0,25.5549,25.5632,25.5215,25.5382,4100.0
2012-07-24 11:55:00,30.59,30.59,30.56,30.59,3800.0,25.5298,25.5298,25.5048,25.5298,3800.0
2012-07-24 12:00:00,30.59,30.6,30.55,30.55,3400.0,25.5298,25.5382,25.4964,25.4964,3400.0
2012-07-24 12:05:00,30.55,30.58,30.55,30.56,3200.0,25.4964,25.5215,25.4964,25.5048,3200.0
2012-07-24 12:10:00,30.55,30.56,30.55,30.56,3100.0,25.4964,25.5048,25.4964,25.5048,3100.0
2012-07-24 12:15:00,30.56,30.56,30.54,30.55,3100.0,25.5048,25.5048,25.4881,25.4964,3100.0
2012-07-24 12:20:00,30.54,30.54,30.48,30.49,3700.0,25.4881,25.4881,25.438,25.4464,3700.0
2012-07-24 12:25:00,30.47,30.47,30.46,30.47,1500.0,25.4297,25.4297,25.4213,25.4297,1500.0
2012-07-24 12:30:00,30.46,30.49,30.46,30.47,3500.0,25.4213,25.4464,25.4213,25.4297,3500.0
2012-07-24 12:35:00,30.47,30.51,30.47,30.5,4600.0,25.4297,25.4631,25.4297,25.4547,4600.0
2012-07-24 12:40:00,30.5,30.54,30.5,30.54,2600.0,25.4547,25.4881,25.4547,25.4881,2600.0
2012-07-24 12:45:00,30.55,30.56,30.54,30.55,2600.0,25.4964,25.5048,25.4881,25.4964,2600.0
2012-07-24 12:50:00,30.55,30.57,30.53,30.56,9100.0,25.4964,25.5131,25.4797,25.5048,9100.0
2012-07-24 12:55:00,30.55,30.59,30.55,30.59,1100.0,25.4964,25.5298,25.4964,25.5298,1100.0
2012-07-24 13:00:00,30.59,30.59,30.57,30.57,2800.0,25.5298,25.5298,25.5131,25.5131,2800.0
2012-07-24 13:05:00,30.57,30.58,30.57,30.57,700.0,25.5131,25.5215,25.5131,25.5131,700.0
2012-07-24 13:10:00,30.57,30.61,30.57,30.61,4200.0,25.5131,25.5465,25.5131,25.5465,4200.0
2012-07-24 13:15:00,30.61,30.61,30.59,30.6,4300.0,25.5465,25.5465,25.5298,25.5382,4300.0
2012-07-24 13:20:00,30.6,30.6,30.59,30.59,1000.0,25.5382,25.5382,25.5298,25.5298,1000.0
2012-07-24 13:25:00,30.59,30.59,30.57,30.57,2500.0,25.5298,25.5298,25.5131,25.5131,2500.0
2012-07-24 13:30:00,30.57,30.57,30.51,30.55,5800.0,25.5131,25.5131,25.4631,25.4964,5800.0
2012-07-24 13:35:00,30.55,30.55,30.54,30.55,3300.0,25.4964,25.4964,25.4881,25.4964,3300.0
2012-07-24 13:40:00,30.55,30.55,30.53,30.53,7700.0,25.4964,25.4964,25.4797,25.4797,7700.0
2012-07-24 13:45:00,30.54,30.55,30.53,30.54,13400.0,25.4881,25.4964,25.4797,25.4881,13400.0
2012-07-24 13:50:00,30.54,30.6,30.54,30.59,4000.0,25.4881,25.5382,25.4881,25.5298,4000.0
2012-07-24 13:55:00,30.6,30.62,30.6,30.6,3300.0,25.5382,25.5549,25.5382,25.5382,3300.0
2012-07-24 14:00:00,30.6,30.6,30.54,30.54,5500.0,25.5382,25.5382,25.4881,25.4881,5500.0
2012-07-24 14:05:00,30.55,30.57,30.55,30.57,9000.0,25.4964,25.5131,25.4964,25.5131,9000.0
2012-07-24 14:10:00,30.57,30.58,30.55,30.55,7100.0,25.5131,25.5215,25.4964,25.4964,7100.0
2012-07-24 14:15:00,30.55,30.57,30.54,30.56,6000.0,25.4964,25.5131,25.4881,25.5048,6000.0
2012-07-24 14:20:00,30.56,30.57,30.55,30.55,5500.0,25.5048,25.5131,25.4964,25.4964,5500.0
2012-07-24 14:25:00,30.54,30.54,30.5,30.53,14500.0,25.4881,25.4881,25.4547,25.4797,14500.0
2012-07-24 14:30:00,30.52,30.57,30.51,30.57,10200.0,25.4714,25.5131,25.4631,25.5131,10200.0
2012-07-24 14:35:00,30.56,30.61,30.55,30.6,6800.0,25.5048,25.5465,25.4964,25.5382,6800.0
2012-07-24 14:40:00,30.59,30.65,30.58,30.63,5400.0,25.5298,25.5799,25.5215,25.5632,5400.0
2012-07-24 14:45:00,30.63,30.63,30.56,30.56,3000.0,25.5632,25.5632,25.5048,25.5048,3000.0
2012-07-24 14:50:00,30.56,30.56,30.52,30.53,15800.0,25.5048,25.5048,25.4714,25.4797,15800.0
2012-07-24 14:55:00,30.52,30.55,30.5,30.55,4400.0,25.4714,25.4964,25.4547,25.4964,4400.0
2012-07-24 15:00:00,30.55,30.55,30.53,30.54,5100.0,25.4964,25.4964,25.4797,25.4881,5100.0
2012-07-24 15:05:00,30.54,30.56,30.48,30.48,16800.0,25.4881,25.5048,25.438,25.438,16800.0
2012-07-24 15:10:00,30.48,30.5,30.45,30.47,6800.0,25.438,25.4547,25.413,25.4297,6800.0
2012-07-24 15:15:00,30.47,30.49,30.47,30.47,7700.0,25.4297,25.4464,25.4297,25.4297,7700.0
2012-07-24 15:20:00,30.47,30.53,30.47,30.53,10900.0,25.4297,25.4797,25.4297,25.4797,10900.0
2012-07-24 15:25:00,30.53,30.56,30.51,30.56,7500.0,25.4797,25.5048,25.4631,25.5048,7500.0
2012-07-24 15:30:00,30.56,30.58,30.54,30.58,9300.0,25.5048,25.5215,25.4881,25.5215,9300.0
2012-07-24 15:35:00,30.58,30.62,30.54,30.61,9900.0,25.5215,25.5549,25.4881,25.5465,9900.0
2012-07-24 15:40:00,30.62,30.62,30.56,30.57,8300.0,25.5549,25.5549,25.5048,25.5131,8300.0
2012-07-24 15:45:00,30.55,30.58,30.51,30.56,28500.0,25.4964,25.5215,25.4631,25.5048,28500.0
2012-07-24 15:50:00,30.56,30.63,30.56,30.63,12100.0,25.5048,25.5632,25.5048,25.5632,12100.0
2012-07-24 15:55:00,30.63,30.67,30.61,30.66,37100.0,25.5632,25.5966,25.5465,25.5882,37100.0
2012-07-25 09:30:00,30.64,30.96,30.63,30.95,37100.0,25.5716,25.8386,25.5632,25.8303,37100.0
2012-07-25 09:35:00,30.88,31.06,30.88,31.04,3600.0,25.7719,25.9221,25.7719,25.9054,3600.0
2012-07-25 09:40:00,31.03,31.03,30.86,30.91,2100.0,25.897,25.897,25.7552,25.7969,2100.0
2012-07-25 09:45:00,30.85,30.91,30.84,30.85,1900.0,25.7468,25.7969,25.7385,25.7468,1900.0
2012-07-25 09:50:00,30.85,30.85,30.78,30.81,3000.0,25.7468,25.7468,25.6884,25.7134,3000.0
2012-07-25 09:55:00,30.79,30.9,30.79,30.9,3700.0,25.6967,25.7885,25.6967,25.7885,3700.0
2012-07-25 10:00:00,30.88,30.89,30.79,30.79,4000.0,25.7719,25.7802,25.6967,25.6967,4000.0
2012-07-25 10:05:00,30.81,30.81,30.77,30.78,5300.0,25.7134,25.7134,25.68,25.6884,5300.0
2012-07-25 10:10:00,30.78,30.86,30.78,30.83,4100.0,25.6884,25.7552,25.6884,25.7301,4100.0
2012-07-25 10:15:00,30.82,30.82,30.77,30.78,9100.0,25.7218,25.7218,25.68,25.6884,9100.0
2012-07-25 10:20:00,30.75,30.79,30.75,30.76,5700.0,25.6634,25.6967,25.6634,25.6717,5700.0
2012-07-25 10:25:00,30.77,30.84,30.73,30.83,9400.0,25.68,25.7385,25.6467,25.7301,9400.0
2012-07-25 10:30:00,30.82,30.83,30.78,30.78,3200.0,25.7218,25.7301,25.6884,25.6884,3200.0
2012-07-25 10:35:00,30.81,30.82,30.77,30.81,3700.0,25.7134,25.7218,25.68,25.7134,3700.0
2012-07-25 10:40:00,30.77,30.81,30.77,30.78,1600.0,25.68,25.7134,25.68,25.6884,1600.0
2012-07-25 10:45:00,30.78,30.78,30.72,30.72,3800.0,25.6884,25.6884,25.6383,25.6383,3800.0
2012-07-25 10:50:00,30.72,30.72,30.63,30.63,3600.0,25.6383,25.6383,25.5632,25.5632,3600.0
2012-07-25 10:55:00,30.64,30.7,30.64,30.66,7800.0,25.5716,25.6216,25.5716,25.5882,7800.0
2012-07-25 11:00:00,30.66,30.69,30.65,30.65,3300.0,25.5882,25.6133,25.5799,25.5799,3300.0
2012-07-25 11:05:00,30.68,30.68,30.64,30.65,6900.0,25.6049,25.6049,25.5716,25.5799,6900.0
2012-07-25 11:10:00,30.65,30.71,30.65,30.7,5100.0,25.5799,25.63,25.5799,25.6216,5100.0
2012-07-25 11:15:00,30.72,30.74,30.7,30.7,2400.0,25.6383,25.655,25.6216,25.6216,2400.0
2012-07-25 11:20:00,30.7,30.73,30.68,30.69,7900.0,25.6216,25.6467,25.6049,25.6133,7900.0
2012-07-25 11:25:00,30.7,30.73,30.68,30.7,5400.0,25.6216,25.6467,25.6049,25.6216,5400.0
2012-07-25 11:30:00,30.71,30.71,30.69,30.69,1700.0,25.63,25.63,25.6133,25.6133,1700.0
2012-07-25 11:35:00,30.69,30.7,30.64,30.7,3900.0,25.6133,25.6216,25.5716,25.6216,3900.0
2012-07-25 11:40:00,30.69,30.69,30.66,30.67,2000.0,25.6133,25.6133,25.5882,25.5966,2000.0
2012-07-25 11:45:00,30.67,30.7,30.66,30.69,2600.0,25.5966,25.6216,25.5882,25.6133,2600.0
2012-07-25 11:50:00,30.68,30.71,30.67,30.71,3100.0,25.6049,25.63,25.5966,25.63,3100.0
2012-07-25 11:55:00,30.72,30.72,30.7,30.7,5200.0,25.6383,25.6383,25.6216,25.6216,5200.0
2012-07-25 12:00:00,30.69,30.73,30.69,30.73,2100.0,25.6133,25.6467,25.6133,25.6467,2100.0
2012-07-25 12:05:00,30.72,30.72,30.71,30.71,1500.0,25.6383,25.6383,25.63,25.63,1500.0
2012-07-25 12:10:00,30.7,30.7,30.66,30.69,5100.0,25.6216,25.6216,25.5882,25.6133,5100.0
2012-07-25 12:15:00,30.7,30.7,30.69,30.69,2000.0,25.6216,25.6216,25.6133,25.6133,2000.0
2012-07-25 12:20:00,30.7,30.73,30.69,30.7,2100.0,25.6216,25.6467,25.6133,25.6216,2100.0
2012-07-25 12:25:00,30.71,30.71,30.68,30.69,3900.0,25.63,25.63,25.6049,25.6133,3900.0
2012-07-25 12:30:00,30.7,30.71,30.68,30.69,2300.0,25.6216,25.63,25.6049,25.6133,2300.0
2012-07-25 12:35:00,30.7,30.72,30.7,30.71,2400.0,25.6216,25.6383,25.6216,25.63,2400.0
2012-07-25 12:40:00,30.7,30.7,30.7,30.7,1300.0,25.6216,25.6216,25.6216,25.6216,1300.0
2012-07-25 12:45:00,30.7,30.74,30.7,30.73,1900.0,25.6216,25.655,25.6216,25.6467,1900.0
2012-07-25 12:50:00,30.73,30.73,30.7,30.72,1300.0,25.6467,25.6467,25.6216,25.6383,1300.0
2012-07-25 12:55:00,30.7,30.72,30.69,30.71,3200.0,25.6216,25.6383,25.6133,25.63,3200.0
2012-07-25 13:00:00,30.71,30.74,30.71,30.72,23200.0,25.63,25.655,25.63,25.6383,23200.0
2012-07-25 13:05:00,30.71,30.72,30.69,30.71,4100.0,25.63,25.6383,25.6133,25.63,4100.0
2012-07-25 13:10:00,30.71,30.71,30.69,30.7,1100.0,25.63,25.63,25.6133,25.6216,1100.0
2012-07-25 13:15:00,30.71,30.78,30.7,30.78,5300.0,25.63,25.6884,25.6216,25.6884,5300.0
2012-07-25 13:20:00,30.78,30.88,30.78,30.87,16800.0,25.6884,25.7719,25.6884,25.7635,16800.0
2012-07-25 13:25:00,30.88,30.89,30.84,30.85,3000.0,25.7719,25.7802,25.7385,25.7468,3000.0
2012-07-25 13:30:00,30.85,30.86,30.85,30.86,1500.0,25.7468,25.7552,25.7468,25.7552,1500.0
2012-07-25 13:35:00,30.87,30.94,30.87,30.93,2200.0,25.7635,25.8219,25.7635,25.8136,2200.0
2012-07-25 13:40:00,30.92,30.92,30.87,30.87,2100.0,25.8052,25.8052,25.7635,25.7635,2100.0
2012-07-25 13:45:00,30.88,30.9,30.86,30.86,4300.0,25.7719,25.7885,25.7552,25.7552,4300.0
2012-07-25 13:50:00,30.86,30.87,30.86,30.87,1500.0,25.7552,25.7635,25.7552,25.7635,1500.0
2012-07-25 13:55:00,30.87,30.89,30.87,30.87,3100.0,25.7635,25.7802,25.7635,25.7635,3100.0
2012-07-25 14:00:00,30.88,30.88,30.86,30.86,2500.0,25.7719,25.7719,25.7552,25.7552,2500.0
2012-07-25 14:05:00,30.86,30.86,30.85,30.86,2600.0,25.7552,25.7552,25.7468,25.7552,2600.0
2012-07-25 14:10:00,30.85,30.88,30.85,30.86,3600.0,25.7468,25.7719,25.7468,25.7552,3600.0
2012-07-25 14:15:00,30.86,30.88,30.85,30.87,4000.0,25.7552,25.7719,25.7468,25.7635,4000.0
2012-07-25 14:20:00,30.86,30.89,30.86,30.89,2800.0,25.7552,25.7802,25.7552,25.7802,2800.0
2012-07-25 14:25:00,30.88,30.92,30.88,30.92,14900.0,25.7719,25.8052,25.7719,25.8052,14900.0
2012-07-25 14:30:00,30.92,30.94,30.91,30.93,4600.0,25.8052,25.8219,25.7969,25.8136,4600.0
2012-07-25 14:35:00,30.94,30.95,30.92,30.92,3000.0,25.8219,25.8303,25.8052,25.8052,3000.0
2012-07-25 14:40:00,30.93,30.93,30.91,30.91,900.0,25.8136,25.8136,25.7969,25.7969,900.0
2012-07-25 14:45:00,30.9,30.91,30.89,30.89,2400.0,25.7885,25.7969,25.7802,25.7802,2400.0
2012-07-25 14:50:00,30.89,30.93,30.89,30.92,9300.0,25.7802,25.8136,25.7802,25.8052,9300.0
2012-07-25 14:55:00,30.91,30.92,30.88,30.88,1600.0,25.7969,25.8052,25.7719,25.7719,1600.0
2012-07-25 15:00:00,30.88,30.88,30.86,30.87,6900.0,25.7719,25.7719,25.7552,25.7635,6900.0
2012-07-25 15:05:00,30.87,30.88,30.86,30.88,19600.0,25.7635,25.7719,25.7552,25.7719,19600.0
2012-07-25 15:10:00,30.88,30.88,30.84,30.85,6100.0,25.7719,25.7719,25.7385,25.7468,6100.0
2012-07-25 15:15:00,30.84,30.85,30.83,30.83,10000.0,25.7385,25.7468,25.7301,25.7301,10000.0
2012-07-25 15:20:00,30.83,30.85,30.83,30.83,21000.0,25.7301,25.7468,25.7301,25.7301,21000.0
2012-07-25 15:25:00,30.83,30.85,30.82,30.84,15800.0,25.7301,25.7468,25.7218,25.7385,15800.0
2012-07-25 15:30:00,30.84,30.86,30.83,30.84,13700.0,25.7385,25.7552,25.7301,25.7385,13700.0
2012-07-25 15:35:00,30.83,30.85,30.83,30.85,5700.0,25.7301,25.7468,25.7301,25.7468,5700.0
2012-07-25 15:40:00,30.84,30.87,30.81,30.84,15400.0,25.7385,25.7635,25.7134,25.7385,15400.0
2012-07-25 15:45:00,30.83,30.87,30.82,30.86,13000.0,25.7301,25.7635,25.7218,25.7552,13000.0
2012-07-25 15:50:00,30.85,30.86,30.83,30.84,9700.0,25.7468,25.7552,25.7301,25.7385,9700.0
2012-07-25 15:55:00,30.85,30.87,30.83,30.86,33200.0,25.7468,25.7635,25.7301,25.7552,33200.0
2012-07-26 09:30:00,31.11,31.34,31.0,31.31,19800.0,25.9638,26.1558,25.872,26.1307,19800.0
2012-07-26 09:35:00,31.27,31.27,31.07,31.18,8500.0,26.0973,26.0973,25.9304,26.0222,8500.0
2012-07-26 09:40:00,31.17,31.19,31.13,31.16,3500.0,26.0139,26.0306,25.9805,26.0055,3500.0
2012-07-26 09:45:00,31.14,31.17,31.12,31.17,7300.0,25.9888,26.0139,25.9722,26.0139,7300.0
2012-07-26 09:50:00,31.17,31.22,31.16,31.17,7500.0,26.0139,26.0556,26.0055,26.0139,7500.0
2012-07-26 09:55:00,31.18,31.19,31.12,31.14,11200.0,26.0222,26.0306,25.9722,25.9888,11200.0
2012-07-26 10:00:00,31.14,31.19,31.13,31.18,10500.0,25.9888,26.0306,25.9805,26.0222,10500.0
2012-07-26 10:05:00,31.14,31.21,31.14,31.17,6400.0,25.9888,26.0473,25.9888,26.0139,6400.0
2012-07-26 10:10:00,31.2,31.2,31.12,31.13,2500.0,26.0389,26.0389,25.9722,25.9805,2500.0
2012-07-26 10:15:00,31.14,31.16,31.04,31.04,4000.0,25.9888,26.0055,25.9054,25.9054,4000.0
2012-07-26 10:20:00,31.02,31.05,30.96,30.97,12300.0,25.8887,25.9137,25.8386,25.847,12300.0
2012-07-26 10:25:00,30.97,31.04,30.97,31.04,4900.0,25.847,25.9054,25.847,25.9054,4900.0
2012-07-26 10:30:00,31.03,31.03,30.92,30.92,3900.0,25.897,25.897,25.8052,25.8052,3900.0
2012-07-26 10:35:00,30.91,30.91,30.83,30.85,4800.0,25.7969,25.7969,25.7301,25.7468,4800.0
2012-07-26 10:40:00,30.84,30.88,30.79,30.81,4600.0,25.7385,25.7719,25.6967,25.7134,4600.0
2012-07-26 10:45:00,30.81,30.81,30.76,30.78,7100.0,25.7134,25.7134,25.6717,25.6884,7100.0
2012-07-26 10:50:00,30.79,30.79,30.76,30.76,2600.0,25.6967,25.6967,25.6717,25.6717,2600.0
2012-07-26 10:55:00,30.75,30.77,30.75,30.76,3200.0,25.6634,25.68,25.6634,25.6717,3200.0
2012-07-26 11:00:00,30.76,30.76,30.74,30.75,5100.0,25.6717,25.6717,25.655,25.6634,5100.0
2012-07-26 11:05:00,30.73,30.73,30.68,30.71,5300.0,25.6467,25.6467,25.6049,25.63,5300.0
2012-07-26 11:10:00,30.71,30.73,30.7,30.72,3600.0,25.63,25.6467,25.6216,25.6383,3600.0
2012-07-26 11:15:00,30.71,30.76,30.71,30.76,2800.0,25.63,25.6717,25.63,25.6717,2800.0
2012-07-26 11:20:00,30.76,30.79,30.73,30.76,5600.0,25.6717,25.6967,25.6467,25.6717,5600.0
2012-07-26 11:25:00,30.76,30.76,30.7,30.74,4700.0,25.6717,25.6717,25.6216,25.655,4700.0
2012-07-26 11:30:00,30.74,30.77,30.74,30.75,3300.0,25.655,25.68,25.655,25.6634,3300.0
2012-07-26 11:35:00,30.75,30.78,30.7,30.76,9600.0,25.6634,25.6884,25.6216,25.6717,9600.0
2012-07-26 11:40:00,30.76,30.77,30.7,30.77,5200.0,25.6717,25.68,25.6216,25.68,5200.0
2012-07-26 11:45:00,30.76,30.76,30.72,30.76,3300.0,25.6717,25.6717,25.6383,25.6717,3300.0
2012-07-26 11:50:00,30.74,30.76,30.73,30.75,3700.0,25.655,25.6717,25.6467,25.6634,3700.0
2012-07-26 11:55:00,30.75,30.76,30.73,30.75,4900.0,25.6634,25.6717,25.6467,25.6634,4900.0
2012-07-26 12:00:00,30.74,30.74,30.69,30.69,2300.0,25.655,25.655,25.6133,25.6133,2300.0
2012-07-26 12:05:00,30.69,30.72,30.69,30.7,3800.0,25.6133,25.6383,25.6133,25.6216,3800.0
2012-07-26 12:10:00,30.7,30.71,30.68,30.71,4600.0,25.6216,25.63,25.6049,25.63,4600.0
2012-07-26 12:15:00,30.71,30.71,30.69,30.7,2000.0,25.63,25.63,25.6133,25.6216,2000.0
2012-07-26 12:20:00,30.69,30.71,30.69,30.71,1500.0,25.6133,25.63,25.6133,25.63,1500.0
2012-07-26 12:25:00,30.71,30.73,30.7,30.73,3000.0,25.63,25.6467,25.6216,25.6467,3000.0
2012-07-26 12:30:00,30.73,30.73,30.69,30.69,2700.0,25.6467,25.6467,25.6133,25.6133,2700.0
2012-07-26 12:35:00,30.7,30.7,30.68,30.68,1900.0,25.6216,25.6216,25.6049,25.6049,1900.0
2012-07-26 12:40:00,30.67,30.68,30.65,30.65,1300.0,25.5966,25.6049,25.5799,25.5799,1300.0
2012-07-26 12:45:00,30.65,30.65,30.61,30.61,2100.0,25.5799,25.5799,25.5465,25.5465,2100.0
2012-07-26 12:50:00,30.61,30.61,30.57,30.57,8200.0,25.5465,25.5465,25.5131,25.5131,8200.0
2012-07-26 12:55:00,30.59,30.63,30.59,30.62,3800.0,25.5298,25.5632,25.5298,25.5549,3800.0
2012-07-26 13:00:00,30.61,30.62,30.58,30.62,6900.0,25.5465,25.5549,25.5215,25.5549,6900.0
2012-07-26 13:05:00,30.62,30.62,30.6,30.62,1700.0,25.5549,25.5549,25.5382,25.5549,1700.0
2012-07-26 13:10:00,30.59,30.6,30.57,30.59,2600.0,25.5298,25.5382,25.5131,25.5298,2600.0
2012-07-26 13:15:00,30.61,30.63,30.56,30.59,5000.0,25.5465,25.5632,25.5048,25.5298,5000.0
2012-07-26 13:20:00,30.58,30.58,30.56,30.58,2500.0,25.5215,25.5215,25.5048,25.5215,2500.0
2012-07-26 13:25:00,30.58,30.64,30.58,30.61,6500.0,25.5215,25.5716,25.5215,25.5465,6500.0
2012-07-26 13:30:00,30.61,30.65,30.59,30.61,5100.0,25.5465,25.5799,25.5298,25.5465,5100.0
2012-07-26 13:35:00,30.62,30.63,30.58,30.63,4800.0,25.5549,25.5632,25.5215,25.5632,4800.0
2012-07-26 13:40:00,30.62,30.67,30.61,30.61,5000.0,25.5549,25.5966,25.5465,25.5465,5000.0
2012-07-26 13:45:00,30.61,30.61,30.58,30.6,54900.0,25.5465,25.5465,25.5215,25.5382,54900.0
2012-07-26 13:50:00,30.59,30.59,30.54,30.54,4900.0,25.5298,25.5298,25.4881,25.4881,4900.0
2012-07-26 13:55:00,30.54,30.56,30.53,30.53,80600.0,25.4881,25.5048,25.4797,25.4797,80600.0
2012-07-26 14:00:00,30.53,30.57,30.53,30.56,4700.0,25.4797,25.5131,25.4797,25.5048,4700.0
2012-07-26 14:05:00,30.56,30.58,30.56,30.58,1300.0,25.5048,25.5215,25.5048,25.5215,1300.0
2012-07-26 14:10:00,30.58,30.58,30.54,30.54,6300.0,25.5215,25.5215,25.4881,25.4881,6300.0
2012-07-26 14:15:00,30.54,30.55,30.53,30.54,2100.0,25.4881,25.4964,25.4797,25.4881,2100.0
2012-07-26 14:20:00,30.54,30.54,30.52,30.52,2000.0,25.4881,25.4881,25.4714,25.4714,2000.0
2012-07-26 14:25:00,30.53,30.58,30.52,30.58,7700.0,25.4797,25.5215,25.4714,25.5215,7700.0
2012-07-26 14:30:00,30.57,30.59,30.57,30.57,4400.0,25.5131,25.5298,25.5131,25.5131,4400.0
2012-07-26 14:35:00,30.57,30.6,30.57,30.6,5400.0,25.5131,25.5382,25.5131,25.5382,5400.0
2012-07-26 14:40:00,30.6,30.69,30.6,30.69,17100.0,25.5382,25.6133,25.5382,25.6133,17100.0
2012-07-26 14:45:00,30.69,30.79,30.69,30.78,38000.0,25.6133,25.6967,25.6133,25.6884,38000.0
2012-07-26 14:50:00,30.78,30.82,30.77,30.79,16100.0,25.6884,25.7218,25.68,25.6967,16100.0
2012-07-26 14:55:00,30.79,30.85,30.79,30.85,5400.0,25.6967,25.7468,25.6967,25.7468,5400.0
2012-07-26 15:00:00,30.85,30.85,30.81,30.83,4200.0,25.7468,25.7468,25.7134,25.7301,4200.0
2012-07-26 15:05:00,30.83,30.83,30.79,30.79,6400.0,25.7301,25.7301,25.6967,25.6967,6400.0
2012-07-26 15:10:00,30.79,30.8,30.79,30.79,7600.0,25.6967,25.7051,25.6967,25.6967,7600.0
2012-07-26 15:15:00,30.8,30.8,30.78,30.78,28300.0,25.7051,25.7051,25.6884,25.6884,28300.0
2012-07-26 15:20:00,30.78,30.78,30.75,30.76,4900.0,25.6884,25.6884,25.6634,25.6717,4900.0
2012-07-26 15:25:00,30.75,30.77,30.74,30.77,17200.0,25.6634,25.68,25.655,25.68,17200.0
2012-07-26 15:30:00,30.76,30.77,30.76,30.76,3500.0,25.6717,25.68,25.6717,25.6717,3500.0
2012-07-26 15:35:00,30.76,30.76,30.7,30.71,17600.0,25.6717,25.6717,25.6216,25.63,17600.0
2012-07-26 15:40:00,30.7,30.74,30.68,30.71,21600.0,25.6216,25.655,25.6049,25.63,21600.0
2012-07-26 15:45:00,30.71,30.77,30.66,30.69,22600.0,25.63,25.68,25.5882,25.6133,22600.0
2012-07-26 15:50:00,30.69,30.72,30.67,30.7,23000.0,25.6133,25.6383,25.5966,25.6216,23000.0
2012-07-26 15:55:00,30.7,30.7,30.65,30.67,49700.0,25.6216,25.6216,25.5799,25.5966,49700.0
2012-07-27 09:30:00,30.98,31.23,30.98,31.19,17300.0,25.8553,26.064,25.8553,26.0306,17300.0
2012-07-27 09:35:00,31.18,31.23,31.16,31.23,6500.0,26.0222,26.064,26.0055,26.064,6500.0
2012-07-27 09:40:00,31.23,31.24,31.16,31.18,6900.0,26.064,26.0723,26.0055,26.0222,6900.0
2012-07-27 09:45:00,31.17,31.18,31.07,31.12,7500.0,26.0139,26.0222,25.9304,25.9722,7500.0
2012-07-27 09:50:00,31.13,31.25,31.13,31.2,7100.0,25.9805,26.0806,25.9805,26.0389,7100.0
2012-07-27 09:55:00,31.22,31.29,31.18,31.19,10000.0,26.0556,26.114,26.0222,26.0306,10000.0
2012-07-27 10:00:00,31.19,31.24,31.19,31.22,20600.0,26.0306,26.0723,26.0306,26.0556,20600.0
2012-07-27 10:05:00,31.22,31.27,31.22,31.27,5800.0,26.0556,26.0973,26.0556,26.0973,5800.0
2012-07-27 10:10:00,31.27,31.33,31.26,31.33,6800.0,26.0973,26.1474,26.089,26.1474,6800.0
2012-07-27 10:15:00,31.33,31.41,31.33,31.41,6900.0,26.1474,26.2142,26.1474,26.2142,6900.0
2012-07-27 10:20:00,31.41,31.5,31.41,31.45,6900.0,26.2142,26.2893,26.2142,26.2476,6900.0
2012-07-27 10:25:00,31.46,31.5,31.46,31.46,2400.0,26.2559,26.2893,26.2559,26.2559,2400.0
2012-07-27 10:30:00,31.45,31.48,31.44,31.44,9300.0,26.2476,26.2726,26.2392,26.2392,9300.0
2012-07-27 10:35:00,31.46,31.51,31.46,31.49,2500.0,26.2559,26.2976,26.2559,26.2809,2500.0
2012-07-27 10:40:00,31.5,31.5,31.49,31.5,4600.0,26.2893,26.2893,26.2809,26.2893,4600.0
2012-07-27 10:45:00,31.5,31.54,31.5,31.5,5200.0,26.2893,26.3227,26.2893,26.2893,5200.0
2012-07-27 10:50:00,31.52,31.55,31.52,31.54,4600.0,26.306,26.331,26.306,26.3227,4600.0
2012-07-27 10:55:00,31.54,31.62,31.53,31.61,6900.0,26.3227,26.3894,26.3143,26.3811,6900.0
2012-07-27 11:00:00,31.6,31.64,31.59,31.62,5400.0,26.3728,26.4061,26.3644,26.3894,5400.0
2012-07-27 11:05:00,31.64,31.67,31.62,31.62,9400.0,26.4061,26.4312,26.3894,26.3894,9400.0
2012-07-27 11:10:00,31.61,31.61,31.57,31.6,7900.0,26.3811,26.3811,26.3477,26.3728,7900.0
2012-07-27 11:15:00,31.6,31.63,31.6,31.62,7300.0,26.3728,26.3978,26.3728,26.3894,7300.0
2012-07-27 11:20:00,31.62,31.65,31.62,31.65,1700.0,26.3894,26.4145,26.3894,26.4145,1700.0
2012-07-27 11:25:00,31.66,31.67,31.63,31.66,8100.0,26.4228,26.4312,26.3978,26.4228,8100.0
2012-07-27 11:30:00,31.64,31.67,31.64,31.66,4900.0,26.4061,26.4312,26.4061,26.4228,4900.0
2012-07-27 11:35:00,31.66,31.66,31.62,31.62,3500.0,26.4228,26.4228,26.3894,26.3894,3500.0
2012-07-27 11:40:00,31.63,31.64,31.55,31.56,12300.0,26.3978,26.4061,26.331,26.3394,12300.0
2012-07-27 11:45:00,31.57,31.6,31.57,31.6,3700.0,26.3477,26.3728,26.3477,26.3728,3700.0
2012-07-27 11:50:00,31.61,31.62,31.6,31.62,5100.0,26.3811,26.3894,26.3728,26.3894,5100.0
2012-07-27 11:55:00,31.63,31.64,31.62,31.63,7700.0,26.3978,26.4061,26.3894,26.3978,7700.0
2012-07-27 12:00:00,31.63,31.66,31.61,31.66,7600.0,26.3978,26.4228,26.3811,26.4228,7600.0
2012-07-27 12:05:00,31.68,31.71,31.68,31.69,4500.0,26.4395,26.4646,26.4395,26.4479,4500.0
2012-07-27 12:10:00,31.7,31.72,31.7,31.72,1800.0,26.4562,26.4729,26.4562,26.4729,1800.0
2012-07-27 12:15:00,31.72,31.72,31.71,31.72,2100.0,26.4729,26.4729,26.4646,26.4729,2100.0
2012-07-27 12:20:00,31.72,31.72,31.72,31.72,1900.0,26.4729,26.4729,26.4729,26.4729,1900.0
2012-07-27 12:25:00,31.73,31.76,31.73,31.76,6600.0,26.4812,26.5063,26.4812,26.5063,6600.0
2012-07-27 12:30:00,31.78,31.81,31.78,31.81,4900.0,26.523,26.548,26.523,26.548,4900.0
2012-07-27 12:35:00,31.81,31.81,31.81,31.81,2800.0,26.548,26.548,26.548,26.548,2800.0
2012-07-27 12:40:00,31.82,31.86,31.82,31.84,12700.0,26.5564,26.5897,26.5564,26.5731,12700.0
2012-07-27 12:45:00,31.84,31.85,31.79,31.8,6900.0,26.5731,26.5814,26.5313,26.5397,6900.0
2012-07-27 12:50:00,31.81,31.81,31.8,31.8,1300.0,26.548,26.548,26.5397,26.5397,1300.0
2012-07-27 12:55:00,31.81,31.83,31.81,31.83,1700.0,26.548,26.5647,26.548,26.5647,1700.0
2012-07-27 13:00:00,31.82,31.85,31.81,31.83,6800.0,26.5564,26.5814,26.548,26.5647,6800.0
2012-07-27 13:05:00,31.84,31.85,31.82,31.83,7800.0,26.5731,26.5814,26.5564,26.5647,7800.0
2012-07-27 13:10:00,31.83,31.85,31.82,31.84,3900.0,26.5647,26.5814,26.5564,26.5731,3900.0
2012-07-27 13:15:00,31.85,31.85,31.84,31.85,3900.0,26.5814,26.5814,26.5731,26.5814,3900.0
2012-07-27 13:20:00,31.85,31.85,31.82,31.84,7900.0,26.5814,26.5814,26.5564,26.5731,7900.0
2012-07-27 13:25:00,31.84,32.0,31.84,32.0,14000.0,26.5731,26.7066,26.5731,26.7066,14000.0
2012-07-27 13:30:00,32.01,32.09,31.94,31.96,20100.0,26.7149,26.7817,26.6565,26.6732,20100.0
2012-07-27 13:35:00,31.94,32.07,31.94,32.0,11500.0,26.6565,26.765,26.6565,26.7066,11500.0
2012-07-27 13:40:00,32.03,32.05,31.99,32.05,10100.0,26.7316,26.7483,26.6982,26.7483,10100.0
2012-07-27 13:45:00,32.06,32.06,31.89,31.9,32700.0,26.7567,26.7567,26.6148,26.6231,32700.0
2012-07-27 13:50:00,31.9,31.92,31.88,31.92,10300.0,26.6231,26.6398,26.6064,26.6398,10300.0
2012-07-27 13:55:00,31.93,31.97,31.93,31.97,2300.0,26.6482,26.6815,26.6482,26.6815,2300.0
2012-07-27 14:00:00,31.99,31.99,31.94,31.95,8500.0,26.6982,26.6982,26.6565,26.6649,8500.0
2012-07-27 14:05:00,31.96,31.98,31.96,31.97,6700.0,26.6732,26.6899,26.6732,26.6815,6700.0
2012-07-27 14:10:00,31.98,31.99,31.91,31.91,8600.0,26.6899,26.6982,26.6315,26.6315,8600.0
2012-07-27 14:15:00,31.9,31.94,31.9,31.9,6300.0,26.6231,26.6565,26.6231,26.6231,6300.0
2012-07-27 14:20:00,31.9,31.9,31.83,31.83,5800.0,26.6231,26.6231,26.5647,26.5647,5800.0
2012-07-27 14:25:00,31.83,31.84,31.83,31.83,1700.0,26.5647,26.5731,26.5647,26.5647,1700.0
2012-07-27 14:30:00,31.84,31.87,31.83,31.85,7700.0,26.5731,26.5981,26.5647,26.5814,7700.0
2012-07-27 14:35:00,31.85,31.85,31.81,31.81,10300.0,26.5814,26.5814,26.548,26.548,10300.0
2012-07-27 14:40:00,31.81,31.82,31.8,31.81,6200.0,26.548,26.5564,26.5397,26.548,6200.0
2012-07-27 14:45:00,31.81,31.83,31.8,31.83,10400.0,26.548,26.5647,26.5397,26.5647,10400.0
2012-07-27 14:50:00,31.82,31.84,31.82,31.84,5000.0,26.5564,26.5731,26.5564,26.5731,5000.0
2012-07-27 14:55:00,31.84,31.84,31.82,31.84,13400.0,26.5731,26.5731,26.5564,26.5731,13400.0
2012-07-27 15:00:00,31.82,31.83,31.82,31.82,2100.0,26.5564,26.5647,26.5564,26.5564,2100.0
2012-07-27 15:05:00,31.83,31.87,31.82,31.87,16000.0,26.5647,26.5981,26.5564,26.5981,16000.0
2012-07-27 15:10:00,31.87,31.87,31.86,31.87,4100.0,26.5981,26.5981,26.5897,26.5981,4100.0
2012-07-27 15:15:00,31.86,31.9,31.86,31.9,9700.0,26.5897,26.6231,26.5897,26.6231,9700.0
2012-07-27 15:20:00,31.9,31.92,31.89,31.91,16100.0,26.6231,26.6398,26.6148,26.6315,16100.0
2012-07-27 15:25:00,31.91,31.92,31.89,31.91,12800.0,26.6315,26.6398,26.6148,26.6315,12800.0
2012-07-27 15:30:00,31.92,31.95,31.91,31.93,10900.0,26.6398,26.6649,26.6315,26.6482,10900.0
2012-07-27 15:35:00,31.94,31.95,31.93,31.94,15400.0,26.6565,26.6649,26.6482,26.6565,15400.0
2012-07-27 15:40:00,31.94,31.95,31.88,31.93,33300.0,26.6565,26.6649,26.6064,26.6482,33300.0
2012-07-27 15:45:00,31.92,31.94,31.86,31.86,31100.0,26.6398,26.6565,26.5897,26.5897,31100.0
2012-07-27 15:50:00,31.87,31.88,31.79,31.81,30000.0,26.5981,26.6064,26.5313,26.548,30000.0
2012-07-27 15:55:00,31.81,31.87,31.81,31.87,46400.0,26.548,26.5981,26.548,26.5981,46400.0
2012-07-30 09:30:00,31.96,32.06,31.75,31.98,14500.0,26.6732,26.7567,26.4979,26.6899,14500.0
2012-07-30 09:35:00,31.97,31.97,31.87,31.89,10100.0,26.6815,26.6815,26.5981,26.6148,10100.0
2012-07-30 09:40:00,31.88,31.88,31.72,31.75,7300.0,26.6064,26.6064,26.4729,26.4979,7300.0
2012-07-30 09:45:00,31.76,31.79,31.73,31.73,16600.0,26.5063,26.5313,26.4812,26.4812,16600.0
2012-07-30 09:50:00,31.73,31.73,31.69,31.69,8900.0,26.4812,26.4812,26.4479,26.4479,8900.0
2012-07-30 09:55:00,31.69,31.75,31.67,31.68,19400.0,26.4479,26.4979,26.4312,26.4395,19400.0
2012-07-30 10:00:00,31.67,31.73,31.64,31.68,16100.0,26.4312,26.4812,26.4061,26.4395,16100.0
2012-07-30 10:05:00,31.68,31.68,31.6,31.61,10900.0,26.4395,26.4395,26.3728,26.3811,10900.0
2012-07-30 10:10:00,31.63,31.65,31.59,31.61,8900.0,26.3978,26.4145,26.3644,26.3811,8900.0
2012-07-30 10:15:00,31.61,31.61,31.58,31.59,6400.0,26.3811,26.3811,26.3561,26.3644,6400.0
2012-07-30 10:20:00,31.58,31.73,31.58,31.7,8600.0,26.3561,26.4812,26.3561,26.4562,8600.0
2012-07-30 10:25:00,31.7,31.72,31.68,31.69,7400.0,26.4562,26.4729,26.4395,26.4479,7400.0
2012-07-30 10:30:00,31.67,31.67,31.64,31.66,4900.0,26.4312,26.4312,26.4061,26.4228,4900.0
2012-07-30 10:35:00,31.66,31.71,31.65,31.71,7300.0,26.4228,26.4646,26.4145,26.4646,7300.0
2012-07-30 10:40:00,31.71,31.72,31.7,31.71,1600.0,26.4646,26.4729,26.4562,26.4646,1600.0
2012-07-30 10:45:00,31.7,31.71,31.67,31.71,18600.0,26.4562,26.4646,26.4312,26.4646,18600.0
2012-07-30 10:50:00,31.71,31.73,31.71,31.71,7400.0,26.4646,26.4812,26.4646,26.4646,7400.0
2012-07-30 10:55:00,31.71,31.72,31.65,31.66,11000.0,26.4646,26.4729,26.4145,26.4228,11000.0
2012-07-30 11:00:00,31.66,31.67,31.64,31.67,7600.0,26.4228,26.4312,26.4061,26.4312,7600.0
2012-07-30 11:05:00,31.66,31.68,31.66,31.68,3500.0,26.4228,26.4395,26.4228,26.4395,3500.0
2012-07-30 11:10:00,31.69,31.71,31.69,31.69,11500.0,26.4479,26.4646,26.4479,26.4479,11500.0
2012-07-30 11:15:00,31.7,31.7,31.67,31.67,7300.0,26.4562,26.4562,26.4312,26.4312,7300.0
2012-07-30 11:20:00,31.68,31.69,31.67,31.68,7200.0,26.4395,26.4479,26.4312,26.4395,7200.0
2012-07-30 11:25:00,31.67,31.67,31.64,31.64,9100.0,26.4312,26.4312,26.4061,26.4061,9100.0
2012-07-30 11:30:00,31.64,31.67,31.64,31.64,6200.0,26.4061,26.4312,26.4061,26.4061,6200.0
2012-07-30 11:35:00,31.64,31.64,31.61,31.64,7300.0,26.4061,26.4061,26.3811,26.4061,7300.0
2012-07-30 11:40:00,31.62,31.63,31.59,31.59,2800.0,26.3894,26.3978,26.3644,26.3644,2800.0
2012-07-30 11:45:00,31.6,31.64,31.6,31.64,5300.0,26.3728,26.4061,26.3728,26.4061,5300.0
2012-07-30 11:50:00,31.64,31.66,31.62,31.65,9800.0,26.4061,26.4228,26.3894,26.4145,9800.0
2012-07-30 11:55:00,31.65,31.65,31.63,31.65,1900.0,26.4145,26.4145,26.3978,26.4145,1900.0
2012-07-30 12:00:00,31.63,31.64,31.63,31.64,10100.0,26.3978,26.4061,26.3978,26.4061,10100.0
2012-07-30 12:05:00,31.64,31.65,31.63,31.64,3100.0,26.4061,26.4145,26.3978,26.4061,3100.0
2012-07-30 12:10:00,31.64,31.65,31.62,31.63,4800.0,26.4061,26.4145,26.3894,26.3978,4800.0
2012-07-30 12:15:00,31.62,31.64,31.6,31.61,11100.0,26.3894,26.4061,26.3728,26.3811,11100.0
2012-07-30 12:20:00,31.62,31.63,31.61,31.62,12200.0,26.3894,26.3978,26.3811,26.3894,12200.0
2012-07-30 12:25:00,31.63,31.63,31.62,31.63,3600.0,26.3978,26.3978,26.3894,26.3978,3600.0
2012-07-30 12:30:00,31.62,31.63,31.59,31.6,10700.0,26.3894,26.3978,26.3644,26.3728,10700.0
2012-07-30 12:35:00,31.59,31.6,31.57,31.6,37400.0,26.3644,26.3728,26.3477,26.3728,37400.0
2012-07-30 12:40:00,31.6,31.62,31.59,31.62,8000.0,26.3728,26.3894,26.3644,26.3894,8000.0
2012-07-30 12:45:00,31.61,31.62,31.59,31.6,6700.0,26.3811,26.3894,26.3644,26.3728,6700.0
2012-07-30 12:50:00,31.59,31.62,31.59,31.6,4600.0,26.3644,26.3894,26.3644,26.3728,4600.0
2012-07-30 12:55:00,31.61,31.61,31.58,31.61,6500.0,26.3811,26.3811,26.3561,26.3811,6500.0
2012-07-30 13:00:00,31.62,31.64,31.6,31.61,3100.0,26.3894,26.4061,26.3728,26.3811,3100.0
2012-07-30 13:05:00,31.61,31.61,31.59,31.61,1200.0,26.3811,26.3811,26.3644,26.3811,1200.0
2012-07-30 13:10:00,31.61,31.61,31.59,31.59,3100.0,26.3811,26.3811,26.3644,26.3644,3100.0
2012-07-30 13:15:00,31.6,31.6,31.59,31.59,3800.0,26.3728,26.3728,26.3644,26.3644,3800.0
2012-07-30 13:20:00,31.59,31.63,31.59,31.63,4000.0,26.3644,26.3978,26.3644,26.3978,4000.0
2012-07-30 13:25:00,31.63,31.63,31.6,31.6,2000.0,26.3978,26.3978,26.3728,26.3728,2000.0
2012-07-30 13:30:00,31.61,31.62,31.61,31.61,3500.0,26.3811,26.3894,26.3811,26.3811,3500.0
2012-07-30 13:35:00,31.62,31.62,31.6,31.6,1700.0,26.3894,26.3894,26.3728,26.3728,1700.0
2012-07-30 13:40:00,31.6,31.6,31.58,31.58,4600.0,26.3728,26.3728,26.3561,26.3561,4600.0
2012-07-30 13:45:00,31.58,31.59,31.58,31.59,1700.0,26.3561,26.3644,26.3561,26.3644,1700.0
2012-07-30 13:50:00,31.59,31.6,31.57,31.6,7000.0,26.3644,26.3728,26.3477,26.3728,7000.0
2012-07-30 13:55:00,31.59,31.6,31.58,31.58,3100.0,26.3644,26.3728,26.3561,26.3561,3100.0
2012-07-30 14:00:00,31.58,31.58,31.55,31.57,6300.0,26.3561,26.3561,26.331,26.3477,6300.0
2012-07-30 14:05:00,31.58,31.58,31.55,31.57,6200.0,26.3561,26.3561,26.331,26.3477,6200.0
2012-07-30 14:10:00,31.57,31.61,31.57,31.6,4500.0,26.3477,26.3811,26.3477,26.3728,4500.0
2012-07-30 14:15:00,31.6,31.61,31.6,31.6,1400.0,26.3728,26.3811,26.3728,26.3728,1400.0
2012-07-30 14:20:00,31.61,31.63,31.6,31.63,14600.0,26.3811,26.3978,26.3728,26.3978,14600.0
2012-07-30 14:25:00,31.62,31.63,31.61,31.63,3000.0,26.3894,26.3978,26.3811,26.3978,3000.0
2012-07-30 14:30:00,31.64,31.65,31.64,31.64,1900.0,26.4061,26.4145,26.4061,26.4061,1900.0
2012-07-30 14:35:00,31.64,31.65,31.63,31.64,4100.0,26.4061,26.4145,26.3978,26.4061,4100.0
2012-07-30 14:40:00,31.64,31.68,31.64,31.68,4900.0,26.4061,26.4395,26.4061,26.4395,4900.0
2012-07-30 14:45:00,31.68,31.68,31.67,31.67,4000.0,26.4395,26.4395,26.4312,26.4312,4000.0
2012-07-30 14:50:00,31.67,31.71,31.67,31.7,8900.0,26.4312,26.4646,26.4312,26.4562,8900.0
2012-07-30 14:55:00,31.7,31.71,31.69,31.71,5800.0,26.4562,26.4646,26.4479,26.4646,5800.0
2012-07-30 15:00:00,31.7,31.71,31.7,31.71,9700.0,26.4562,26.4646,26.4562,26.4646,9700.0
2012-07-30 15:05:00,31.71,31.71,31.69,31.7,9500.0,26.4646,26.4646,26.4479,26.4562,9500.0
2012-07-30 15:10:00,31.7,31.7,31.65,31.65,18500.0,26.4562,26.4562,26.4145,26.4145,18500.0
2012-07-30 15:15:00,31.64,31.68,31.64,31.68,11300.0,26.4061,26.4395,26.4061,26.4395,11300.0
2012-07-30 15:20:00,31.67,31.71,31.66,31.7,15100.0,26.4312,26.4646,26.4228,26.4562,15100.0
2012-07-30 15:25:00,31.7,31.7,31.68,31.69,11100.0,26.4562,26.4562,26.4395,26.4479,11100.0
2012-07-30 15:30:00,31.7,31.71,31.67,31.68,18600.0,26.4562,26.4646,26.4312,26.4395,18600.0
2012-07-30 15:35:00,31.68,31.68,31.64,31.66,50200.0,26.4395,26.4395,26.4061,26.4228,50200.0
2012-07-30 15:40:00,31.66,31.69,31.66,31.68,14000.0,26.4228,26.4479,26.4228,26.4395,14000.0
2012-07-30 15:45:00,31.68,31.71,31.67,31.71,19400.0,26.4395,26.4646,26.4312,26.4646,19400.0
2012-07-30 15:50:00,31.7,31.72,31.69,31.71,12700.0,26.4562,26.4729,26.4479,26.4646,12700.0
2012-07-30 15:55:00,31.71,31.72,31.7,31.71,23900.0,26.4646,26.4729,26.4562,26.4646,23900.0
2012-07-31 09:30:00,31.75,31.81,31.72,31.75,24200.0,26.4979,26.548,26.4729,26.4979,24200.0
2012-07-31 09:35:00,31.79,31.82,31.74,31.82,6200.0,26.5313,26.5564,26.4896,26.5564,6200.0
2012-07-31 09:40:00,31.82,31.83,31.79,31.81,5100.0,26.5564,26.5647,26.5313,26.548,5100.0
2012-07-31 09:45:00,31.84,31.87,31.83,31.84,3500.0,26.5731,26.5981,26.5647,26.5731,3500.0
2012-07-31 09:50:00,31.81,31.83,31.75,31.78,7500.0,26.548,26.5647,26.4979,26.523,7500.0
2012-07-31 09:55:00,31.77,31.83,31.75,31.83,3900.0,26.5146,26.5647,26.4979,26.5647,3900.0
2012-07-31 10:00:00,31.83,31.94,31.71,31.75,11100.0,26.5647,26.6565,26.4646,26.4979,11100.0
2012-07-31 10:05:00,31.76,31.81,31.75,31.81,8300.0,26.5063,26.548,26.4979,26.548,8300.0
2012-07-31 10:10:00,31.78,31.9,31.77,31.86,22800.0,26.523,26.6231,26.5146,26.5897,22800.0
2012-07-31 10:15:00,31.82,31.98,31.8,31.96,23000.0,26.5564,26.6899,26.5397,26.6732,23000.0
2012-07-31 10:20:00,31.94,31.98,31.91,31.93,7500.0,26.6565,26.6899,26.6315,26.6482,7500.0
2012-07-31 10:25:00,31.92,31.92,31.9,31.9,1600.0,26.6398,26.6398,26.6231,26.6231,1600.0
2012-07-31 10:30:00,31.88,31.94,31.88,31.9,4100.0,26.6064,26.6565,26.6064,26.6231,4100.0
2012-07-31 10:35:00,31.9,31.94,31.9,31.93,3400.0,26.6231,26.6565,26.6231,26.6482,3400.0
2012-07-31 10:40:00,31.94,32.04,31.94,32.03,12600.0,26.6565,26.74,26.6565,26.7316,12600.0
2012-07-31 10:45:00,32.04,32.1,32.04,32.07,5900.0,26.74,26.79,26.74,26.765,5900.0
2012-07-31 10:50:00,32.07,32.09,32.05,32.08,4800.0,26.765,26.7817,26.7483,26.7733,4800.0
2012-07-31 10:55:00,32.09,32.09,32.05,32.05,7300.0,26.7817,26.7817,26.7483,26.7483,7300.0
2012-07-31 11:00:00,32.05,32.06,32.03,32.03,6400.0,26.7483,26.7567,26.7316,26.7316,6400.0
2012-07-31 11:05:00,32.02,32.02,31.97,31.98,8800.0,26.7233,26.7233,26.6815,26.6899,8800.0
2012-07-31 11:10:00,31.98,32.04,31.97,32.04,6600.0,26.6899,26.74,26.6815,26.74,6600.0
2012-07-31 11:15:00,32.06,32.06,32.03,32.06,2100.0,26.7567,26.7567,26.7316,26.7567,2100.0
2012-07-31 11:20:00,32.06,32.06,32.03,32.03,4200.0,26.7567,26.7567,26.7316,26.7316,4200.0
2012-07-31 11:25:00,32.04,32.05,32.04,32.04,3100.0,26.74,26.7483,26.74,26.74,3100.0
2012-07-31 11:30:00,32.04,32.05,32.04,32.05,7900.0,26.74,26.7483,26.74,26.7483,7900.0
2012-07-31 11:35:00,32.04,32.07,32.04,32.05,6100.0,26.74,26.765,26.74,26.7483,6100.0
2012-07-31 11:40:00,32.05,32.07,32.04,32.05,5300.0,26.7483,26.765,26.74,26.7483,5300.0
2012-07-31 11:45:00,32.05,32.08,32.05,32.07,6700.0,26.7483,26.7733,26.7483,26.765,6700.0
2012-07-31 11:50:00,32.07,32.07,32.05,32.05,5000.0,26.765,26.765,26.7483,26.7483,5000.0
2012-07-31 11:55:00,32.05,32.06,32.02,32.06,5600.0,26.7483,26.7567,26.7233,26.7567,5600.0
2012-07-31 12:00:00,32.06,32.07,31.97,31.99,8100.0,26.7567,26.765,26.6815,26.6982,8100.0
2012-07-31 12:05:00,31.99,31.99,31.96,31.97,3300.0,26.6982,26.6982,26.6732,26.6815,3300.0
2012-07-31 12:10:00,31.97,31.98,31.9,31.91,3800.0,26.6815,26.6899,26.6231,26.6315,3800.0
2012-07-31 12:15:00,31.91,31.92,31.89,31.9,12600.0,26.6315,26.6398,26.6148,26.6231,12600.0
2012-07-31 12:20:00,31.88,31.91,31.84,31.91,3900.0,26.6064,26.6315,26.5731,26.6315,3900.0
2012-07-31 12:25:00,31.88,31.91,31.88,31.9,6700.0,26.6064,26.6315,26.6064,26.6231,6700.0
2012-07-31 12:30:00,31.89,31.89,31.85,31.88,2100.0,26.6148,26.6148,26.5814,26.6064,2100.0
2012-07-31 12:35:00,31.9,31.91,31.88,31.88,2300.0,26.6231,26.6315,26.6064,26.6064,2300.0
2012-07-31 12:40:00,31.88,31.89,31.86,31.88,1600.0,26.6064,26.6148,26.5897,26.6064,1600.0
2012-07-31 12:45:00,31.88,31.88,31.83,31.86,7100.0,26.6064,26.6064,26.5647,26.5897,7100.0
2012-07-31 12:50:00,31.86,31.86,31.84,31.84,1400.0,26.5897,26.5897,26.5731,26.5731,1400.0
2012-07-31 12:55:00,31.84,31.85,31.79,31.83,18400.0,26.5731,26.5814,26.5313,26.5647,18400.0
2012-07-31 13:00:00,31.83,31.83,31.79,31.8,8900.0,26.5647,26.5647,26.5313,26.5397,8900.0
2012-07-31 13:05:00,31.8,31.83,31.79,31.81,6600.0,26.5397,26.5647,26.5313,26.548,6600.0
2012-07-31 13:10:00,31.81,31.82,31.79,31.8,3000.0,26.548,26.5564,26.5313,26.5397,3000.0
2012-07-31 13:15:00,31.8,31.8,31.67,31.67,10100.0,26.5397,26.5397,26.4312,26.4312,10100.0
2012-07-31 13:20:00,31.67,31.68,31.66,31.68,3500.0,26.4312,26.4395,26.4228,26.4395,3500.0
2012-07-31 13:25:00,31.68,31.71,31.67,31.71,3800.0,26.4395,26.4646,26.4312,26.4646,3800.0
2012-07-31 13:30:00,31.71,31.72,31.67,31.67,2000.0,26.4646,26.4729,26.4312,26.4312,2000.0
2012-07-31 13:35:00,31.67,31.67,31.65,31.66,1100.0,26.4312,26.4312,26.4145,26.4228,1100.0
2012-07-31 13:40:00,31.67,31.67,31.64,31.64,1900.0,26.4312,26.4312,26.4061,26.4061,1900.0
2012-07-31 13:45:00,31.64,31.68,31.64,31.68,5500.0,26.4061,26.4395,26.4061,26.4395,5500.0
2012-07-31 13:50:00,31.68,31.71,31.68,31.68,2900.0,26.4395,26.4646,26.4395,26.4395,2900.0
2012-07-31 13:55:00,31.67,31.67,31.63,31.65,3100.0,26.4312,26.4312,26.3978,26.4145,3100.0
2012-07-31 14:00:00,31.65,31.68,31.64,31.66,6400.0,26.4145,26.4395,26.4061,26.4228,6400.0
2012-07-31 14:05:00,31.66,31.66,31.61,31.61,8400.0,26.4228,26.4228,26.3811,26.3811,8400.0
2012-07-31 14:10:00,31.61,31.67,31.61,31.67,6500.0,26.3811,26.4312,26.3811,26.4312,6500.0
2012-07-31 14:15:00,31.66,31.7,31.66,31.7,3700.0,26.4228,26.4562,26.4228,26.4562,3700.0
2012-07-31 14:20:00,31.7,31.71,31.69,31.71,3400.0,26.4562,26.4646,26.4479,26.4646,3400.0
2012-07-31 14:25:00,31.73,31.76,31.71,31.76,6100.0,26.4812,26.5063,26.4646,26.5063,6100.0
2012-07-31 14:30:00,31.75,31.76,31.73,31.73,1400.0,26.4979,26.5063,26.4812,26.4812,1400.0
2012-07-31 14:35:00,31.73,31.75,31.71,31.73,4800.0,26.4812,26.4979,26.4646,26.4812,4800.0
2012-07-31 14:40:00,31.73,31.76,31.73,31.75,6900.0,26.4812,26.5063,26.4812,26.4979,6900.0
2012-07-31 14:45:00,31.75,31.81,31.75,31.8,14000.0,26.4979,26.548,26.4979,26.5397,14000.0
2012-07-31 14:50:00,31.8,31.84,31.8,31.83,4300.0,26.5397,26.5731,26.5397,26.5647,4300.0
2012-07-31 14:55:00,31.84,31.84,31.79,31.79,5300.0,26.5731,26.5731,26.5313,26.5313,5300.0
2012-07-31 15:00:00,31.81,31.81,31.78,31.79,10200.0,26.548,26.548,26.523,26.5313,10200.0
2012-07-31 15:05:00,31.79,31.8,31.78,31.79,6800.0,26.5313,26.5397,26.523,26.5313,6800.0
2012-07-31 15:10:00,31.8,31.81,31.77,31.77,10000.0,26.5397,26.548,26.5146,26.5146,10000.0
2012-07-31 15:15:00,31.77,31.79,31.77,31.78,6300.0,26.5146,26.5313,26.5146,26.523,6300.0
2012-07-31 15:20:00,31.78,31.79,31.71,31.71,6400.0,26.523,26.5313,26.4646,26.4646,6400.0
2012-07-31 15:25:00,31.71,31.76,31.71,31.73,8200.0,26.4646,26.5063,26.4646,26.4812,8200.0
2012-07-31 15:30:00,31.73,31.73,31.65,31.65,7600.0,26.4812,26.4812,26.4145,26.4145,7600.0
2012-07-31 15:35:00,31.65,31.66,31.59,31.6,14100.0,26.4145,26.4228,26.3644,26.3728,14100.0
2012-07-31 15:40:00,31.6,31.63,31.56,31.61,13200.0,26.3728,26.3978,26.3394,26.3811,13200.0
2012-07-31 15:45:00,31.6,31.62,31.57,31.57,17600.0,26.3728,26.3894,26.3477,26.3477,17600.0
2012-07-31 15:50:00,31.57,31.64,31.55,31.55,15800.0,26.3477,26.4061,26.331,26.331,15800.0
2012-07-31 15:55:00,31.55,31.59,31.55,31.57,38100.0,26.331,26.3644,26.331,26.3477,38100.0
2012-08-01 09:30:00,31.87,31.99,31.69,31.78,19100.0,26.5981,26.6982,26.4479,26.523,19100.0
2012-08-01 09:35:00,31.75,31.83,31.75,31.81,2600.0,26.4979,26.5647,26.4979,26.548,2600.0
2012-08-01 09:40:00,31.83,31.84,31.72,31.84,2000.0,26.5647,26.5731,26.4729,26.5731,2000.0
2012-08-01 09:45:00,31.84,31.84,31.68,31.75,4400.0,26.5731,26.5731,26.4395,26.4979,4400.0
2012-08-01 09:50:00,31.75,31.75,31.67,31.73,6000.0,26.4979,26.4979,26.4312,26.4812,6000.0
2012-08-01 09:55:00,31.73,31.74,31.69,31.69,4700.0,26.4812,26.4896,26.4479,26.4479,4700.0
2012-08-01 10:00:00,31.69,31.73,31.61,31.71,9700.0,26.4479,26.4812,26.3811,26.4646,9700.0
2012-08-01 10:05:00,31.7,31.72,31.62,31.72,8500.0,26.4562,26.4729,26.3894,26.4729,8500.0
2012-08-01 10:10:00,31.7,31.71,31.62,31.64,7100.0,26.4562,26.4646,26.3894,26.4061,7100.0
2012-08-01 10:15:00,31.64,31.68,31.61,31.61,2100.0,26.4061,26.4395,26.3811,26.3811,2100.0
2012-08-01 10:20:00,31.61,31.63,31.6,31.6,4900.0,26.3811,26.3978,26.3728,26.3728,4900.0
2012-08-01 10:25:00,31.59,31.59,31.51,31.55,3100.0,26.3644,26.3644,26.2976,26.331,3100.0
2012-08-01 10:30:00,31.55,31.65,31.55,31.59,4500.0,26.331,26.4145,26.331,26.3644,4500.0
2012-08-01 10:35:00,31.55,31.68,31.55,31.65,6000.0,26.331,26.4395,26.331,26.4145,6000.0
2012-08-01 10:40:00,31.64,31.64,31.58,31.64,3000.0,26.4061,26.4061,26.3561,26.4061,3000.0
2012-08-01 10:45:00,31.64,31.64,31.64,31.64,0.0,26.4061,26.4061,26.4061,26.4061,0.0
2012-08-01 10:50:00,31.65,31.67,31.62,31.65,2900.0,26.4145,26.4312,26.3894,26.4145,2900.0
2012-08-01 10:55:00,31.64,31.65,31.61,31.64,2300.0,26.4061,26.4145,26.3811,26.4061,2300.0
2012-08-01 11:00:00,31.63,31.63,31.57,31.57,4200.0,26.3978,26.3978,26.3477,26.3477,4200.0
2012-08-01 11:05:00,31.58,31.58,31.53,31.53,7500.0,26.3561,26.3561,26.3143,26.3143,7500.0
2012-08-01 11:10:00,31.55,31.55,31.5,31.52,3300.0,26.331,26.331,26.2893,26.306,3300.0
2012-08-01 11:15:00,31.5,31.53,31.5,31.52,7000.0,26.2893,26.3143,26.2893,26.306,7000.0
2012-08-01 11:20:00,31.52,31.52,31.5,31.51,8500.0,26.306,26.306,26.2893,26.2976,8500.0
2012-08-01 11:25:00,31.51,31.53,31.5,31.51,5300.0,26.2976,26.3143,26.2893,26.2976,5300.0
2012-08-01 11:30:00,31.52,31.54,31.52,31.53,4100.0,26.306,26.3227,26.306,26.3143,4100.0
2012-08-01 11:35:00,31.51,31.53,31.51,31.51,5200.0,26.2976,26.3143,26.2976,26.2976,5200.0
2012-08-01 11:40:00,31.51,31.55,31.51,31.53,3900.0,26.2976,26.331,26.2976,26.3143,3900.0
2012-08-01 11:45:00,31.54,31.56,31.53,31.53,3300.0,26.3227,26.3394,26.3143,26.3143,3300.0
2012-08-01 11:50:00,31.55,31.58,31.55,31.57,5400.0,26.331,26.3561,26.331,26.3477,5400.0
2012-08-01 11:55:00,31.58,31.61,31.55,31.57,10400.0,26.3561,26.3811,26.331,26.3477,10400.0
2012-08-01 12:00:00,31.6,31.68,31.59,31.65,11400.0,26.3728,26.4395,26.3644,26.4145,11400.0
2012-08-01 12:05:00,31.67,31.74,31.67,31.74,8900.0,26.4312,26.4896,26.4312,26.4896,8900.0
2012-08-01 12:10:00,31.71,31.72,31.7,31.71,5300.0,26.4646,26.4729,26.4562,26.4646,5300.0
2012-08-01 12:15:00,31.71,31.77,31.71,31.76,7000.0,26.4646,26.5146,26.4646,26.5063,7000.0
2012-08-01 12:20:00,31.78,31.79,31.74,31.79,4300.0,26.523,26.5313,26.4896,26.5313,4300.0
2012-08-01 12:25:00,31.79,31.8,31.78,31.79,2600.0,26.5313,26.5397,26.523,26.5313,2600.0
2012-08-01 12:30:00,31.78,31.79,31.77,31.77,7000.0,26.523,26.5313,26.5146,26.5146,7000.0
2012-08-01 12:35:00,31.77,31.78,31.76,31.76,2900.0,26.5146,26.523,26.5063,26.5063,2900.0
2012-08-01 12:40:00,31.76,31.78,31.73,31.77,6600.0,26.5063,26.523,26.4812,26.5146,6600.0
2012-08-01 12:45:00,31.76,31.76,31.76,31.76,600.0,26.5063,26.5063,26.5063,26.5063,600.0
2012-08-01 12:50:00,31.76,31.77,31.74,31.74,6300.0,26.5063,26.5146,26.4896,26.4896,6300.0
2012-08-01 12:55:00,31.74,31.78,31.74,31.78,3000.0,26.4896,26.523,26.4896,26.523,3000.0
2012-08-01 13:00:00,31.78,31.81,31.78,31.81,5200.0,26.523,26.548,26.523,26.548,5200.0
2012-08-01 13:05:00,31.81,31.82,31.79,31.8,5600.0,26.548,26.5564,26.5313,26.5397,5600.0
2012-08-01 13:10:00,31.8,31.82,31.78,31.82,8400.0,26.5397,26.5564,26.523,26.5564,8400.0
2012-08-01 13:15:00,31.8,31.81,31.79,31.79,1900.0,26.5397,26.548,26.5313,26.5313,1900.0
2012-08-01 13:20:00,31.81,31.81,31.75,31.75,3600.0,26.548,26.548,26.4979,26.4979,3600.0
2012-08-01 13:25:00,31.75,31.75,31.72,31.72,2200.0,26.4979,26.4979,26.4729,26.4729,2200.0
2012-08-01 13:30:00,31.72,31.72,31.69,31.69,4000.0,26.4729,26.4729,26.4479,26.4479,4000.0
2012-08-01 13:35:00,31.69,31.8,31.69,31.75,15900.0,26.4479,26.5397,26.4479,26.4979,15900.0
2012-08-01 13:40:00,31.75,31.78,31.74,31.77,900.0,26.4979,26.523,26.4896,26.5146,900.0
2012-08-01 13:45:00,31.78,31.78,31.78,31.78,3600.0,26.523,26.523,26.523,26.523,3600.0
2012-08-01 13:50:00,31.77,31.77,31.75,31.75,1000.0,26.5146,26.5146,26.4979,26.4979,1000.0
2012-08-01 13:55:00,31.73,31.73,31.7,31.71,2600.0,26.4812,26.4812,26.4562,26.4646,2600.0
2012-08-01 14:00:00,31.69,31.71,31.69,31.7,1400.0,26.4479,26.4646,26.4479,26.4562,1400.0
2012-08-01 14:05:00,31.71,31.71,31.69,31.71,3500.0,26.4646,26.4646,26.4479,26.4646,3500.0
2012-08-01 14:10:00,31.71,31.71,31.58,31.6,8200.0,26.4646,26.4646,26.3561,26.3728,8200.0
2012-08-01 14:15:00,31.58,31.62,31.52,31.59,6600.0,26.3561,26.3894,26.306,26.3644,6600.0
2012-08-01 14:20:00,31.6,31.7,31.6,31.68,4400.0,26.3728,26.4562,26.3728,26.4395,4400.0
2012-08-01 14:25:00,31.67,31.79,31.67,31.79,6600.0,26.4312,26.5313,26.4312,26.5313,6600.0
2012-08-01 14:30:00,31.79,31.8,31.72,31.78,8400.0,26.5313,26.5397,26.4729,26.523,8400.0
2012-08-01 14:35:00,31.8,31.8,31.77,31.78,3500.0,26.5397,26.5397,26.5146,26.523,3500.0
2012-08-01 14:40:00,31.78,31.8,31.76,31.8,3900.0,26.523,26.5397,26.5063,26.5397,3900.0
2012-08-01 14:45:00,31.78,31.8,31.73,31.76,5700.0,26.523,26.5397,26.4812,26.5063,5700.0
2012-08-01 14:50:00,31.77,31.77,31.72,31.76,7900.0,26.5146,26.5146,26.4729,26.5063,7900.0
2012-08-01 14:55:00,31.77,31.8,31.77,31.79,5100.0,26.5146,26.5397,26.5146,26.5313,5100.0
2012-08-01 15:00:00,31.78,31.79,31.72,31.72,5500.0,26.523,26.5313,26.4729,26.4729,5500.0
2012-08-01 15:05:00,31.73,31.82,31.73,31.79,6300.0,26.4812,26.5564,26.4812,26.5313,6300.0
2012-08-01 15:10:00,31.8,31.81,31.73,31.76,7800.0,26.5397,26.548,26.4812,26.5063,7800.0
2012-08-01 15:15:00,31.75,31.76,31.73,31.73,7100.0,26.4979,26.5063,26.4812,26.4812,7100.0
2012-08-01 15:20:00,31.73,31.74,31.69,31.71,10000.0,26.4812,26.4896,26.4479,26.4646,10000.0
2012-08-01 15:25:00,31.71,31.76,31.68,31.74,8300.0,26.4646,26.5063,26.4395,26.4896,8300.0
2012-08-01 15:30:00,31.74,31.75,31.71,31.71,4300.0,26.4896,26.4979,26.4646,26.4646,4300.0
2012-08-01 15:35:00,31.72,31.74,31.69,31.7,8100.0,26.4729,26.4896,26.4479,26.4562,8100.0
2012-08-01 15:40:00,31.71,31.71,31.66,31.69,7700.0,26.4646,26.4646,26.4228,26.4479,7700.0
2012-08-01 15:45:00,31.7,31.72,31.64,31.66,10600.0,26.4562,26.4729,26.4061,26.4228,10600.0
2012-08-01 15:50:00,31.66,31.73,31.65,31.66,13400.0,26.4228,26.4812,26.4145,26.4228,13400.0
2012-08-01 15:55:00,31.68,31.69,31.59,31.63,16200.0,26.4395,26.4479,26.3644,26.3978,16200.0
2012-08-02 09:30:00,31.28,31.3,30.98,31.2,9900.0,26.1057,26.1224,25.8553,26.0389,9900.0
2012-08-02 09:35:00,31.17,31.2,31.1,31.16,3200.0,26.0139,26.0389,25.9555,26.0055,3200.0
2012-08-02 09:40:00,31.13,31.31,31.13,31.31,3000.0,25.9805,26.1307,25.9805,26.1307,3000.0
2012-08-02 09:45:00,31.31,31.56,31.3,31.55,13300.0,26.1307,26.3394,26.1224,26.331,13300.0
2012-08-02 09:50:00,31.54,31.57,31.52,31.52,4600.0,26.3227,26.3477,26.306,26.306,4600.0
2012-08-02 09:55:00,31.52,31.56,31.52,31.54,2500.0,26.306,26.3394,26.306,26.3227,2500.0
2012-08-02 10:00:00,31.54,31.57,31.48,31.53,15000.0,26.3227,26.3477,26.2726,26.3143,15000.0
2012-08-02 10:05:00,31.53,31.61,31.52,31.56,6100.0,26.3143,26.3811,26.306,26.3394,6100.0
2012-08-02 10:10:00,31.56,31.59,31.55,31.55,6200.0,26.3394,26.3644,26.331,26.331,6200.0
2012-08-02 10:15:00,31.54,31.57,31.5,31.54,7600.0,26.3227,26.3477,26.2893,26.3227,7600.0
2012-08-02 10:20:00,31.54,31.54,31.5,31.53,6100.0,26.3227,26.3227,26.2893,26.3143,6100.0
2012-08-02 10:25:00,31.55,31.57,31.5,31.54,12200.0,26.331,26.3477,26.2893,26.3227,12200.0
2012-08-02 10:30:00,31.55,31.61,31.48,31.61,14600.0,26.331,26.3811,26.2726,26.3811,14600.0
2012-08-02 10:35:00,31.62,31.7,31.59,31.68,10900.0,26.3894,26.4562,26.3644,26.4395,10900.0
2012-08-02 10:40:00,31.66,31.69,31.64,31.64,9400.0,26.4228,26.4479,26.4061,26.4061,9400.0
2012-08-02 10:45:00,31.65,31.65,31.61,31.63,6700.0,26.4145,26.4145,26.3811,26.3978,6700.0
2012-08-02 10:50:00,31.64,31.65,31.6,31.6,5000.0,26.4061,26.4145,26.3728,26.3728,5000.0
2012-08-02 10:55:00,31.56,31.6,31.48,31.59,9500.0,26.3394,26.3728,26.2726,26.3644,9500.0
2012-08-02 11:00:00,31.57,31.59,31.49,31.53,12000.0,26.3477,26.3644,26.2809,26.3143,12000.0
2012-08-02 11:05:00,31.54,31.58,31.54,31.56,3900.0,26.3227,26.3561,26.3227,26.3394,3900.0
2012-08-02 11:10:00,31.55,31.57,31.5,31.56,7000.0,26.331,26.3477,26.2893,26.3394,7000.0
2012-08-02 11:15:00,31.54,31.57,31.51,31.54,3100.0,26.3227,26.3477,26.2976,26.3227,3100.0
2012-08-02 11:20:00,31.53,31.53,31.49,31.53,8500.0,26.3143,26.3143,26.2809,26.3143,8500.0
2012-08-02 11:25:00,31.51,31.56,31.5,31.53,6900.0,26.2976,26.3394,26.2893,26.3143,6900.0
2012-08-02 11:30:00,31.53,31.54,31.5,31.51,9900.0,26.3143,26.3227,26.2893,26.2976,9900.0
2012-08-02 11:35:00,31.51,31.57,31.49,31.5,12400.0,26.2976,26.3477,26.2809,26.2893,12400.0
2012-08-02 11:40:00,31.54,31.55,31.51,31.52,5700.0,26.3227,26.331,26.2976,26.306,5700.0
2012-08-02 11:45:00,31.52,31.54,31.51,31.52,4000.0,26.306,26.3227,26.2976,26.306,4000.0
2012-08-02 11:50:00,31.52,31.52,31.46,31.51,17800.0,26.306,26.306,26.2559,26.2976,17800.0
2012-08-02 11:55:00,31.5,31.56,31.5,31.53,4700.0,26.2893,26.3394,26.2893,26.3143,4700.0
2012-08-02 12:00:00,31.55,31.55,31.51,31.52,5600.0,26.331,26.331,26.2976,26.306,5600.0
2012-08-02 12:05:00,31.51,31.52,31.5,31.51,4700.0,26.2976,26.306,26.2893,26.2976,4700.0
2012-08-02 12:10:00,31.51,31.53,31.49,31.53,10400.0,26.2976,26.3143,26.2809,26.3143,10400.0
2012-08-02 12:15:00,31.54,31.57,31.54,31.55,8500.0,26.3227,26.3477,26.3227,26.331,8500.0
2012-08-02 12:20:00,31.56,31.56,31.51,31.52,6100.0,26.3394,26.3394,26.2976,26.306,6100.0
2012-08-02 12:25:00,31.53,31.53,31.5,31.5,2000.0,26.3143,26.3143,26.2893,26.2893,2000.0
2012-08-02 12:30:00,31.51,31.53,31.48,31.49,22100.0,26.2976,26.3143,26.2726,26.2809,22100.0
2012-08-02 12:35:00,31.5,31.53,31.5,31.52,6100.0,26.2893,26.3143,26.2893,26.306,6100.0
2012-08-02 12:40:00,31.52,31.54,31.52,31.54,2700.0,26.306,26.3227,26.306,26.3227,2700.0
2012-08-02 12:45:00,31.53,31.54,31.51,31.53,6900.0,26.3143,26.3227,26.2976,26.3143,6900.0
2012-08-02 12:50:00,31.53,31.53,31.5,31.51,4900.0,26.3143,26.3143,26.2893,26.2976,4900.0
2012-08-02 12:55:00,31.51,31.55,31.5,31.55,9400.0,26.2976,26.331,26.2893,26.331,9400.0
2012-08-02 13:00:00,31.54,31.55,31.51,31.53,7200.0,26.3227,26.331,26.2976,26.3143,7200.0
2012-08-02 13:05:00,31.53,31.56,31.53,31.56,2800.0,26.3143,26.3394,26.3143,26.3394,2800.0
2012-08-02 13:10:00,31.55,31.56,31.49,31.5,8100.0,26.331,26.3394,26.2809,26.2893,8100.0
2012-08-02 13:15:00,31.5,31.52,31.5,31.52,8400.0,26.2893,26.306,26.2893,26.306,8400.0
2012-08-02 13:20:00,31.52,31.53,31.5,31.53,6700.0,26.306,26.3143,26.2893,26.3143,6700.0
2012-08-02 13:25:00,31.52,31.54,31.51,31.53,7200.0,26.306,26.3227,26.2976,26.3143,7200.0
2012-08-02 13:30:00,31.53,31.57,31.53,31.57,7400.0,26.3143,26.3477,26.3143,26.3477,7400.0
2012-08-02 13:35:00,31.55,31.56,31.52,31.56,13300.0,26.331,26.3394,26.306,26.3394,13300.0
2012-08-02 13:40:00,31.55,31.59,31.54,31.57,8900.0,26.331,26.3644,26.3227,26.3477,8900.0
2012-08-02 13:45:00,31.58,31.63,31.58,31.63,9700.0,26.3561,26.3978,26.3561,26.3978,9700.0
2012-08-02 13:50:00,31.62,31.64,31.6,31.63,9300.0,26.3894,26.4061,26.3728,26.3978,9300.0
2012-08-02 13:55:00,31.61,31.63,31.58,31.58,10100.0,26.3811,26.3978,26.3561,26.3561,10100.0
2012-08-02 14:00:00,31.56,31.6,31.54,31.6,7700.0,26.3394,26.3728,26.3227,26.3728,7700.0
2012-08-02 14:05:00,31.61,31.64,31.59,31.63,10800.0,26.3811,26.4061,26.3644,26.3978,10800.0
2012-08-02 14:10:00,31.63,31.65,31.6,31.64,7700.0,26.3978,26.4145,26.3728,26.4061,7700.0
2012-08-02 14:15:00,31.64,31.64,31.62,31.64,4800.0,26.4061,26.4061,26.3894,26.4061,4800.0
2012-08-02 14:20:00,31.64,31.64,31.59,31.59,11700.0,26.4061,26.4061,26.3644,26.3644,11700.0
2012-08-02 14:25:00,31.59,31.67,31.59,31.64,11000.0,26.3644,26.4312,26.3644,26.4061,11000.0
2012-08-02 14:30:00,31.64,31.68,31.63,31.68,8600.0,26.4061,26.4395,26.3978,26.4395,8600.0
2012-08-02 14:35:00,31.69,31.8,31.68,31.8,17900.0,26.4479,26.5397,26.4395,26.5397,17900.0
2012-08-02 14:40:00,31.77,31.83,31.73,31.81,13900.0,26.5146,26.5647,26.4812,26.548,13900.0
2012-08-02 14:45:00,31.81,31.85,31.78,31.81,9400.0,26.548,26.5814,26.523,26.548,9400.0
2012-08-02 14:50:00,31.84,31.84,31.62,31.63,8100.0,26.5731,26.5731,26.3894,26.3978,8100.0
2012-08-02 14:55:00,31.66,31.66,31.55,31.6,22500.0,26.4228,26.4228,26.331,26.3728,22500.0
2012-08-02 15:00:00,31.63,31.82,31.61,31.81,23300.0,26.3978,26.5564,26.3811,26.548,23300.0
2012-08-02 15:05:00,31.82,31.88,31.8,31.84,14300.0,26.5564,26.6064,26.5397,26.5731,14300.0
2012-08-02 15:10:00,31.86,31.91,31.77,31.9,22300.0,26.5897,26.6315,26.5146,26.6231,22300.0
2012-08-02 15:15:00,31.91,31.97,31.83,31.93,30600.0,26.6315,26.6815,26.5647,26.6482,30600.0
2012-08-02 15:20:00,31.93,31.99,31.9,31.91,20000.0,26.6482,26.6982,26.6231,26.6315,20000.0
2012-08-02 15:25:00,31.9,31.92,31.72,31.75,34500.0,26.6231,26.6398,26.4729,26.4979,34500.0
2012-08-02 15:30:00,31.76,31.84,31.71,31.83,29100.0,26.5063,26.5731,26.4646,26.5647,29100.0
2012-08-02 15:35:00,31.83,31.84,31.73,31.8,25200.0,26.5647,26.5731,26.4812,26.5397,25200.0
2012-08-02 15:40:00,31.81,31.81,31.73,31.81,24000.0,26.548,26.548,26.4812,26.548,24000.0
2012-08-02 15:45:00,31.8,31.89,31.71,31.86,43100.0,26.5397,26.6148,26.4646,26.5897,43100.0
2012-08-02 15:50:00,31.85,31.93,31.85,31.86,27100.0,26.5814,26.6482,26.5814,26.5897,27100.0
2012-08-02 15:55:00,31.86,31.88,31.84,31.85,57400.0,26.5897,26.6064,26.5731,26.5814,57400.0
2012-08-03 09:30:00,34.61,35.0,34.5,34.69,180200.0,28.8848,29.2103,28.793,28.9516,180200.0
2012-08-03 09:35:00,34.65,35.7,34.54,35.13,173100.0,28.9182,29.7945,28.8264,29.3188,173100.0
2012-08-03 09:40:00,35.2,36.0,35.2,35.53,97100.0,29.3772,30.0449,29.3772,29.6527,97100.0
2012-08-03 09:45:00,35.54,35.6,35.21,35.21,102700.0,29.661,29.7111,29.3856,29.3856,102700.0
2012-08-03 09:50:00,35.21,35.31,34.97,35.27,89200.0,29.3856,29.469,29.1853,29.4357,89200.0
2012-08-03 09:55:00,35.27,35.27,34.88,34.89,64000.0,29.4357,29.4357,29.1102,29.1185,64000.0
2012-08-03 10:00:00,34.9,34.95,34.71,34.87,67700.0,29.1269,29.1686,28.9683,29.1018,67700.0
2012-08-03 10:05:00,34.87,34.94,34.6,34.93,83800.0,29.1018,29.1603,28.8765,29.1519,83800.0
2012-08-03 10:10:00,34.93,34.95,34.83,34.94,47100.0,29.1519,29.1686,29.0684,29.1603,47100.0
2012-08-03 10:15:00,34.9,35.0,34.85,34.87,46700.0,29.1269,29.2103,29.0851,29.1018,46700.0
2012-08-03 10:20:00,34.88,34.99,34.85,34.98,26300.0,29.1102,29.202,29.0851,29.1936,26300.0
2012-08-03 10:25:00,34.98,35.0,34.88,34.97,40600.0,29.1936,29.2103,29.1102,29.1853,40600.0
2012-08-03 10:30:00,34.99,35.0,34.8,34.99,37300.0,29.202,29.2103,29.0434,29.202,37300.0
2012-08-03 10:35:00,35.0,35.0,34.8,34.98,20400.0,29.2103,29.2103,29.0434,29.1936,20400.0
2012-08-03 10:40:00,34.98,35.0,34.98,35.0,31900.0,29.1936,29.2103,29.1936,29.2103,31900.0
2012-08-03 10:45:00,35.0,35.1,34.87,34.96,73100.0,29.2103,29.2938,29.1018,29.1769,73100.0
2012-08-03 10:50:00,34.97,35.02,34.86,35.02,27100.0,29.1853,29.227,29.0935,29.227,27100.0
2012-08-03 10:55:00,35.02,35.03,34.75,34.97,64100.0,29.227,29.2354,29.0017,29.1853,64100.0
2012-08-03 11:00:00,34.97,35.0,34.94,34.95,19400.0,29.1853,29.2103,29.1603,29.1686,19400.0
2012-08-03 11:05:00,34.95,35.0,34.95,34.95,17200.0,29.1686,29.2103,29.1686,29.1686,17200.0
2012-08-03 11:10:00,34.95,35.0,34.88,35.0,63700.0,29.1686,29.2103,29.1102,29.2103,63700.0
2012-08-03 11:15:00,34.99,35.0,34.96,34.97,18200.0,29.202,29.2103,29.1769,29.1853,18200.0
2012-08-03 11:20:00,34.97,34.99,34.8,34.81,29200.0,29.1853,29.202,29.0434,29.0518,29200.0
2012-08-03 11:25:00,34.83,34.92,34.75,34.85,148200.0,29.0684,29.1436,29.0017,29.0851,148200.0
2012-08-03 11:30:00,34.84,34.85,34.76,34.82,50200.0,29.0768,29.0851,29.01,29.0601,50200.0
2012-08-03 11:35:00,34.82,34.91,34.81,34.88,27300.0,29.0601,29.1352,29.0518,29.1102,27300.0
2012-08-03 11:40:00,34.88,34.9,34.84,34.85,30600.0,29.1102,29.1269,29.0768,29.0851,30600.0
2012-08-03 11:45:00,34.84,34.88,34.76,34.83,27700.0,29.0768,29.1102,29.01,29.0684,27700.0
2012-08-03 11:50:00,34.83,34.87,34.8,34.87,18400.0,29.0684,29.1018,29.0434,29.1018,18400.0
2012-08-03 11:55:00,34.85,34.99,34.84,34.92,19300.0,29.0851,29.202,29.0768,29.1436,19300.0
2012-08-03 12:00:00,34.92,34.94,34.91,34.92,16000.0,29.1436,29.1603,29.1352,29.1436,16000.0
2012-08-03 12:05:00,34.93,34.95,34.84,34.86,16500.0,29.1519,29.1686,29.0768,29.0935,16500.0
2012-08-03 12:10:00,34.87,34.91,34.8,34.9,11300.0,29.1018,29.1352,29.0434,29.1269,11300.0
2012-08-03 12:15:00,34.9,34.95,34.9,34.95,6400.0,29.1269,29.1686,29.1269,29.1686,6400.0
2012-08-03 12:20:00,34.95,34.95,34.94,34.95,6500.0,29.1686,29.1686,29.1603,29.1686,6500.0
2012-08-03 12:25:00,34.95,34.95,34.9,34.91,21000.0,29.1686,29.1686,29.1269,29.1352,21000.0
2012-08-03 12:30:00,34.9,34.95,34.9,34.95,16200.0,29.1269,29.1686,29.1269,29.1686,16200.0
2012-08-03 12:35:00,34.94,34.95,34.94,34.95,10700.0,29.1603,29.1686,29.1603,29.1686,10700.0
2012-08-03 12:40:00,34.95,34.99,34.94,34.99,13000.0,29.1686,29.202,29.1603,29.202,13000.0
2012-08-03 12:45:00,34.99,35.0,34.98,34.99,14900.0,29.202,29.2103,29.1936,29.202,14900.0
2012-08-03 12:50:00,34.99,35.29,34.99,35.29,32800.0,29.202,29.4524,29.202,29.4524,32800.0
2012-08-03 12:55:00,35.3,35.35,35.08,35.18,25900.0,29.4607,29.5024,29.2771,29.3606,25900.0
2012-08-03 13:00:00,35.2,35.37,35.19,35.36,11400.0,29.3772,29.5191,29.3689,29.5108,11400.0
2012-08-03 13:05:00,35.38,35.44,35.29,35.33,14000.0,29.5275,29.5775,29.4524,29.4857,14000.0
2012-08-03 13:10:00,35.32,35.51,35.32,35.48,27700.0,29.4774,29.636,29.4774,29.6109,27700.0
2012-08-03 13:15:00,35.47,35.47,35.26,35.29,16000.0,29.6026,29.6026,29.4273,29.4524,16000.0
2012-08-03 13:20:00,35.29,35.42,35.29,35.35,10000.0,29.4524,29.5608,29.4524,29.5024,10000.0
2012-08-03 13:25:00,35.32,35.38,35.31,35.37,11400.0,29.4774,29.5275,29.469,29.5191,11400.0
2012-08-03 13:30:00,35.36,35.37,35.19,35.25,18700.0,29.5108,29.5191,29.3689,29.419,18700.0
2012-08-03 13:35:00,35.25,35.26,35.22,35.25,14100.0,29.419,29.4273,29.3939,29.419,14100.0
2012-08-03 13:40:00,35.25,35.28,35.21,35.22,16400.0,29.419,29.444,29.3856,29.3939,16400.0
2012-08-03 13:45:00,35.23,35.28,35.22,35.23,10000.0,29.4023,29.444,29.3939,29.4023,10000.0
2012-08-03 13:50:00,35.22,35.22,35.14,35.15,15600.0,29.3939,29.3939,29.3272,29.3355,15600.0
2012-08-03 13:55:00,35.15,35.25,35.11,35.18,11600.0,29.3355,29.419,29.3021,29.3606,11600.0
2012-08-03 14:00:00,35.18,35.36,35.15,35.33,14500.0,29.3606,29.5108,29.3355,29.4857,14500.0
2012-08-03 14:05:00,35.35,35.43,35.32,35.43,6800.0,29.5024,29.5692,29.4774,29.5692,6800.0
2012-08-03 14:10:00,35.43,35.47,35.33,35.33,12100.0,29.5692,29.6026,29.4857,29.4857,12100.0
2012-08-03 14:15:00,35.33,35.42,35.33,35.41,6100.0,29.4857,29.5608,29.4857,29.5525,6100.0
2012-08-03 14:20:00,35.41,35.52,35.41,35.52,11300.0,29.5525,29.6443,29.5525,29.6443,11300.0
2012-08-03 14:25:00,35.52,35.52,35.34,35.35,29800.0,29.6443,29.6443,29.4941,29.5024,29800.0
2012-08-03 14:30:00,35.34,35.34,35.21,35.21,16000.0,29.4941,29.4941,29.3856,29.3856,16000.0
2012-08-03 14:35:00,35.21,35.39,35.2,35.39,10300.0,29.3856,29.5358,29.3772,29.5358,10300.0
2012-08-03 14:40:00,35.39,35.41,35.23,35.27,19800.0,29.5358,29.5525,29.4023,29.4357,19800.0
2012-08-03 14:45:00,35.31,35.34,35.28,35.32,11600.0,29.469,29.4941,29.444,29.4774,11600.0
2012-08-03 14:50:00,35.32,35.56,35.32,35.53,22600.0,29.4774,29.6777,29.4774,29.6527,22600.0
2012-08-03 14:55:00,35.53,35.53,35.33,35.44,24400.0,29.6527,29.6527,29.4857,29.5775,24400.0
2012-08-03 15:00:00,35.42,35.51,35.42,35.5,25300.0,29.5608,29.636,29.5608,29.6276,25300.0
2012-08-03 15:05:00,35.5,35.5,35.49,35.5,10300.0,29.6276,29.6276,29.6193,29.6276,10300.0
2012-08-03 15:10:00,35.5,35.5,35.4,35.46,41300.0,29.6276,29.6276,29.5442,29.5942,41300.0
2012-08-03 15:15:00,35.48,35.76,35.47,35.74,23000.0,29.6109,29.8446,29.6026,29.8279,23000.0
2012-08-03 15:20:00,35.76,35.76,35.58,35.59,56900.0,29.8446,29.8446,29.6944,29.7027,56900.0
2012-08-03 15:25:00,35.6,35.62,35.53,35.56,28400.0,29.7111,29.7278,29.6527,29.6777,28400.0
2012-08-03 15:30:00,35.55,35.62,35.55,35.61,33400.0,29.6693,29.7278,29.6693,29.7194,33400.0
2012-08-03 15:35:00,35.61,35.75,35.59,35.75,35400.0,29.7194,29.8363,29.7027,29.8363,35400.0
2012-08-03 15:40:00,35.76,35.84,35.76,35.78,49100.0,29.8446,29.9114,29.8446,29.8613,49100.0
2012-08-03 15:45:00,35.78,35.92,35.76,35.78,58400.0,29.8613,29.9781,29.8446,29.8613,58400.0
2012-08-03 15:50:00,35.79,35.95,35.71,35.92,80800.0,29.8696,30.0032,29.8029,29.9781,80800.0
2012-08-03 15:55:00,35.92,35.92,35.63,35.64,118600.0,29.9781,29.9781,29.7361,29.7445,118600.0
2012-08-06 09:30:00,35.67,35.8,35.39,35.44,130600.0,29.7695,29.878,29.5358,29.5775,130600.0
2012-08-06 09:35:00,35.44,35.63,35.31,35.6,91700.0,29.5775,29.7361,29.469,29.7111,91700.0
2012-08-06 09:40:00,35.58,35.59,35.39,35.46,54700.0,29.6944,29.7027,29.5358,29.5942,54700.0
2012-08-06 09:45:00,35.46,35.76,35.44,35.71,35500.0,29.5942,29.8446,29.5775,29.8029,35500.0
2012-08-06 09:50:00,35.73,35.76,35.68,35.7,14500.0,29.8196,29.8446,29.7778,29.7945,14500.0
2012-08-06 09:55:00,35.69,35.71,35.64,35.7,6000.0,29.7862,29.8029,29.7445,29.7945,6000.0
2012-08-06 10:00:00,35.73,35.87,35.7,35.86,19000.0,29.8196,29.9364,29.7945,29.9281,19000.0
2012-08-06 10:05:00,35.87,35.93,35.81,35.87,25300.0,29.9364,29.9865,29.8863,29.9364,25300.0
2012-08-06 10:10:00,35.84,35.93,35.82,35.91,20900.0,29.9114,29.9865,29.8947,29.9698,20900.0
2012-08-06 10:15:00,35.9,35.91,35.88,35.91,11100.0,29.9614,29.9698,29.9448,29.9698,11100.0
2012-08-06 10:20:00,35.91,35.91,35.68,35.71,38800.0,29.9698,29.9698,29.7778,29.8029,38800.0
2012-08-06 10:25:00,35.71,35.78,35.67,35.7,14600.0,29.8029,29.8613,29.7695,29.7945,14600.0
2012-08-06 10:30:00,35.74,35.77,35.69,35.72,14200.0,29.8279,29.853,29.7862,29.8112,14200.0
2012-08-06 10:35:00,35.73,35.73,35.66,35.67,7600.0,29.8196,29.8196,29.7611,29.7695,7600.0
2012-08-06 10:40:00,35.66,35.69,35.65,35.67,12500.0,29.7611,29.7862,29.7528,29.7695,12500.0
2012-08-06 10:45:00,35.68,35.74,35.64,35.68,8100.0,29.7778,29.8279,29.7445,29.7778,8100.0
2012-08-06 10:50:00,35.68,35.68,35.54,35.58,20100.0,29.7778,29.7778,29.661,29.6944,20100.0
2012-08-06 10:55:00,35.58,35.63,35.5,35.52,11600.0,29.6944,29.7361,29.6276,29.6443,11600.0
2012-08-06 11:00:00,35.52,35.55,35.51,35.51,13300.0,29.6443,29.6693,29.636,29.636,13300.0
2012-08-06 11:05:00,35.52,35.52,35.5,35.52,7500.0,29.6443,29.6443,29.6276,29.6443,7500.0
2012-08-06 11:10:00,35.51,35.52,35.41,35.44,8400.0,29.636,29.6443,29.5525,29.5775,8400.0
2012-08-06 11:15:00,35.43,35.45,35.39,35.42,7600.0,29.5692,29.5859,29.5358,29.5608,7600.0
2012-08-06 11:20:00,35.44,35.5,35.43,35.44,8000.0,29.5775,29.6276,29.5692,29.5775,8000.0
2012-08-06 11:25:00,35.43,35.46,35.34,35.34,10000.0,29.5692,29.5942,29.4941,29.4941,10000.0
2012-08-06 11:30:00,35.35,35.41,35.33,35.41,8200.0,29.5024,29.5525,29.4857,29.5525,8200.0
2012-08-06 11:35:00,35.41,35.47,35.41,35.44,7200.0,29.5525,29.6026,29.5525,29.5775,7200.0
2012-08-06 11:40:00,35.44,35.49,35.41,35.42,7000.0,29.5775,29.6193,29.5525,29.5608,7000.0
2012-08-06 11:45:00,35.43,35.44,35.39,35.44,5900.0,29.5692,29.5775,29.5358,29.5775,5900.0
2012-08-06 11:50:00,35.43,35.45,35.39,35.41,8700.0,29.5692,29.5859,29.5358,29.5525,8700.0
2012-08-06 11:55:00,35.42,35.42,35.39,35.41,5500.0,29.5608,29.5608,29.5358,29.5525,5500.0
2012-08-06 12:00:00,35.41,35.43,35.39,35.42,3500.0,29.5525,29.5692,29.5358,29.5608,3500.0
2012-08-06 12:05:00,35.41,35.49,35.41,35.49,4200.0,29.5525,29.6193,29.5525,29.6193,4200.0
2012-08-06 12:10:00,35.46,35.47,35.4,35.41,7400.0,29.5942,29.6026,29.5442,29.5525,7400.0
2012-08-06 12:15:00,35.41,35.49,35.4,35.43,6500.0,29.5525,29.6193,29.5442,29.5692,6500.0
2012-08-06 12:20:00,35.42,35.45,35.42,35.45,2700.0,29.5608,29.5859,29.5608,29.5859,2700.0
2012-08-06 12:25:00,35.44,35.46,35.44,35.46,1800.0,29.5775,29.5942,29.5775,29.5942,1800.0
2012-08-06 12:30:00,35.45,35.5,35.45,35.47,5200.0,29.5859,29.6276,29.5859,29.6026,5200.0
2012-08-06 12:35:00,35.49,35.49,35.47,35.47,1200.0,29.6193,29.6193,29.6026,29.6026,1200.0
2012-08-06 12:40:00,35.45,35.5,35.45,35.5,3500.0,29.5859,29.6276,29.5859,29.6276,3500.0
2012-08-06 12:45:00,35.5,35.52,35.45,35.49,13300.0,29.6276,29.6443,29.5859,29.6193,13300.0
2012-08-06 12:50:00,35.48,35.67,35.48,35.58,11000.0,29.6109,29.7695,29.6109,29.6944,11000.0
2012-08-06 12:55:00,35.58,35.58,35.49,35.51,6300.0,29.6944,29.6944,29.6193,29.636,6300.0
2012-08-06 13:00:00,35.52,35.65,35.51,35.62,4800.0,29.6443,29.7528,29.636,29.7278,4800.0
2012-08-06 13:05:00,35.61,35.62,35.44,35.5,15600.0,29.7194,29.7278,29.5775,29.6276,15600.0
2012-08-06 13:10:00,35.51,35.67,35.51,35.6,5700.0,29.636,29.7695,29.636,29.7111,5700.0
2012-08-06 13:15:00,35.58,35.58,35.46,35.52,5400.0,29.6944,29.6944,29.5942,29.6443,5400.0
2012-08-06 13:20:00,35.52,35.59,35.44,35.45,14100.0,29.6443,29.7027,29.5775,29.5859,14100.0
2012-08-06 13:25:00,35.46,35.51,35.46,35.5,2300.0,29.5942,29.636,29.5942,29.6276,2300.0
2012-08-06 13:30:00,35.5,35.5,35.44,35.5,7600.0,29.6276,29.6276,29.5775,29.6276,7600.0
2012-08-06 13:35:00,35.5,35.51,35.43,35.45,13100.0,29.6276,29.636,29.5692,29.5859,13100.0
2012-08-06 13:40:00,35.46,35.48,35.38,35.42,14200.0,29.5942,29.6109,29.5275,29.5608,14200.0
2012-08-06 13:45:00,35.4,35.44,35.39,35.4,11000.0,29.5442,29.5775,29.5358,29.5442,11000.0
2012-08-06 13:50:00,35.39,35.41,35.39,35.4,2600.0,29.5358,29.5525,29.5358,29.5442,2600.0
2012-08-06 13:55:00,35.41,35.41,35.39,35.39,3000.0,29.5525,29.5525,29.5358,29.5358,3000.0
2012-08-06 14:00:00,35.39,35.41,35.39,35.4,4000.0,29.5358,29.5525,29.5358,29.5442,4000.0
2012-08-06 14:05:00,35.41,35.5,35.41,35.48,6400.0,29.5525,29.6276,29.5525,29.6109,6400.0
2012-08-06 14:10:00,35.47,35.48,35.39,35.43,15300.0,29.6026,29.6109,29.5358,29.5692,15300.0
2012-08-06 14:15:00,35.43,35.43,35.39,35.4,5700.0,29.5692,29.5692,29.5358,29.5442,5700.0
2012-08-06 14:20:00,35.41,35.41,35.37,35.37,9700.0,29.5525,29.5525,29.5191,29.5191,9700.0
2012-08-06 14:25:00,35.37,35.38,35.36,35.36,5200.0,29.5191,29.5275,29.5108,29.5108,5200.0
2012-08-06 14:30:00,35.37,35.38,35.28,35.28,20700.0,29.5191,29.5275,29.444,29.444,20700.0
2012-08-06 14:35:00,35.27,35.28,35.26,35.28,11900.0,29.4357,29.444,29.4273,29.444,11900.0
2012-08-06 14:40:00,35.29,35.32,35.29,35.31,9000.0,29.4524,29.4774,29.4524,29.469,9000.0
2012-08-06 14:45:00,35.3,35.31,35.27,35.28,22000.0,29.4607,29.469,29.4357,29.444,22000.0
2012-08-06 14:50:00,35.28,35.29,35.24,35.24,15700.0,29.444,29.4524,29.4106,29.4106,15700.0
2012-08-06 14:55:00,35.27,35.3,35.24,35.24,9900.0,29.4357,29.4607,29.4106,29.4106,9900.0
2012-08-06 15:00:00,35.25,35.33,35.25,35.27,15500.0,29.419,29.4857,29.419,29.4357,15500.0
2012-08-06 15:05:00,35.28,35.33,35.27,35.28,18300.0,29.444,29.4857,29.4357,29.444,18300.0
2012-08-06 15:10:00,35.28,35.28,35.25,35.26,12100.0,29.444,29.444,29.419,29.4273,12100.0
2012-08-06 15:15:00,35.25,35.29,35.24,35.27,11500.0,29.419,29.4524,29.4106,29.4357,11500.0
2012-08-06 15:20:00,35.28,35.36,35.28,35.34,23600.0,29.444,29.5108,29.444,29.4941,23600.0
2012-08-06 15:25:00,35.38,35.44,35.34,35.44,15800.0,29.5275,29.5775,29.4941,29.5775,15800.0
2012-08-06 15:30:00,35.44,35.44,35.41,35.41,20700.0,29.5775,29.5775,29.5525,29.5525,20700.0
2012-08-06 15:35:00,35.42,35.42,35.33,35.35,35200.0,29.5608,29.5608,29.4857,29.5024,35200.0
2012-08-06 15:40:00,35.35,35.39,35.27,35.35,47900.0,29.5024,29.5358,29.4357,29.5024,47900.0
2012-08-06 15:45:00,35.34,35.38,35.33,35.35,27500.0,29.4941,29.5275,29.4857,29.5024,27500.0
2012-08-06 15:50:00,35.35,35.36,35.27,35.29,34100.0,29.5024,29.5108,29.4357,29.4524,34100.0
2012-08-06 15:55:00,35.28,35.29,35.23,35.27,51400.0,29.444,29.4524,29.4023,29.4357,51400.0
2012-08-07 09:30:00,35.6,35.8,35.39,35.79,194000.0,29.7111,29.878,29.5358,29.8696,194000.0
2012-08-07 09:35:00,35.78,35.87,35.66,35.78,48000.0,29.8613,29.9364,29.7611,29.8613,48000.0
2012-08-07 09:40:00,35.8,35.91,35.79,35.86,43200.0,29.878,29.9698,29.8696,29.9281,43200.0
2012-08-07 09:45:00,35.87,35.91,35.84,35.89,11800.0,29.9364,29.9698,29.9114,29.9531,11800.0
2012-08-07 09:50:00,35.9,35.92,35.85,35.92,13800.0,29.9614,29.9781,29.9197,29.9781,13800.0
2012-08-07 09:55:00,35.93,35.95,35.9,35.93,22700.0,29.9865,30.0032,29.9614,29.9865,22700.0
2012-08-07 10:00:00,35.95,35.95,35.87,35.93,9700.0,30.0032,30.0032,29.9364,29.9865,9700.0
2012-08-07 10:05:00,35.93,35.97,35.88,35.97,13500.0,29.9865,30.0199,29.9448,30.0199,13500.0
2012-08-07 10:10:00,35.98,35.99,35.92,35.99,14200.0,30.0282,30.0366,29.9781,30.0366,14200.0
2012-08-07 10:15:00,35.98,36.0,35.92,35.97,27400.0,30.0282,30.0449,29.9781,30.0199,27400.0
2012-08-07 10:20:00,35.98,35.98,35.93,35.95,9600.0,30.0282,30.0282,29.9865,30.0032,9600.0
2012-08-07 10:25:00,35.94,35.97,35.91,35.93,10400.0,29.9948,30.0199,29.9698,29.9865,10400.0
2012-08-07 10:30:00,35.93,35.97,35.91,35.97,14100.0,29.9865,30.0199,29.9698,30.0199,14100.0
2012-08-07 10:35:00,35.96,36.0,35.94,35.99,17000.0,30.0115,30.0449,29.9948,30.0366,17000.0
2012-08-07 10:40:00,35.99,35.99,35.99,35.99,15400.0,30.0366,30.0366,30.0366,30.0366,15400.0
2012-08-07 10:45:00,36.0,36.0,35.97,35.98,11500.0,30.0449,30.0449,30.0199,30.0282,11500.0
2012-08-07 10:50:00,35.98,36.0,35.98,35.98,7500.0,30.0282,30.0449,30.0282,30.0282,7500.0
2012-08-07 10:55:00,35.98,36.07,35.84,35.87,157200.0,30.0282,30.1033,29.9114,29.9364,157200.0
2012-08-07 11:00:00,35.87,35.88,35.65,35.69,21800.0,29.9364,29.9448,29.7528,29.7862,21800.0
2012-08-07 11:05:00,35.69,35.75,35.62,35.64,15500.0,29.7862,29.8363,29.7278,29.7445,15500.0
2012-08-07 11:10:00,35.65,35.78,35.65,35.78,11000.0,29.7528,29.8613,29.7528,29.8613,11000.0
2012-08-07 11:15:00,35.81,35.91,35.78,35.87,17500.0,29.8863,29.9698,29.8613,29.9364,17500.0
2012-08-07 11:20:00,35.88,35.95,35.88,35.93,5600.0,29.9448,30.0032,29.9448,29.9865,5600.0
2012-08-07 11:25:00,35.92,35.93,35.84,35.84,7500.0,29.9781,29.9865,29.9114,29.9114,7500.0
2012-08-07 11:30:00,35.87,35.96,35.87,35.95,6000.0,29.9364,30.0115,29.9364,30.0032,6000.0
2012-08-07 11:35:00,35.95,35.98,35.93,35.98,4000.0,30.0032,30.0282,29.9865,30.0282,4000.0
2012-08-07 11:40:00,35.98,36.02,35.96,36.01,17100.0,30.0282,30.0616,30.0115,30.0533,17100.0
2012-08-07 11:45:00,36.03,36.03,35.97,35.97,4100.0,30.0699,30.0699,30.0199,30.0199,4100.0
2012-08-07 11:50:00,35.99,36.15,35.99,36.09,4600.0,30.0366,30.1701,30.0366,30.12,4600.0
2012-08-07 11:55:00,36.09,36.2,36.09,36.18,6700.0,30.12,30.2118,30.12,30.1951,6700.0
2012-08-07 12:00:00,36.2,36.2,36.08,36.11,5400.0,30.2118,30.2118,30.1117,30.1367,5400.0
2012-08-07 12:05:00,36.11,36.17,36.08,36.08,6900.0,30.1367,30.1868,30.1117,30.1117,6900.0
2012-08-07 12:10:00,36.09,36.13,36.06,36.13,6600.0,30.12,30.1534,30.095,30.1534,6600.0
2012-08-07 12:15:00,36.08,36.17,36.08,36.15,4900.0,30.1117,30.1868,30.1117,30.1701,4900.0
2012-08-07 12:20:00,36.18,36.18,36.08,36.15,5200.0,30.1951,30.1951,30.1117,30.1701,5200.0
2012-08-07 12:25:00,36.15,36.25,36.15,36.25,3900.0,30.1701,30.2536,30.1701,30.2536,3900.0
2012-08-07 12:30:00,36.26,36.27,36.01,36.2,13000.0,30.2619,30.2702,30.0533,30.2118,13000.0
2012-08-07 12:35:00,36.21,36.29,36.21,36.27,3700.0,30.2202,30.2869,30.2202,30.2702,3700.0
2012-08-07 12:40:00,36.24,36.29,36.24,36.28,2100.0,30.2452,30.2869,30.2452,30.2786,2100.0
2012-08-07 12:45:00,36.28,36.34,36.27,36.27,14500.0,30.2786,30.3287,30.2702,30.2702,14500.0
2012-08-07 12:50:00,36.28,36.28,36.21,36.22,11500.0,30.2786,30.2786,30.2202,30.2285,11500.0
2012-08-07 12:55:00,36.2,36.23,36.19,36.22,2400.0,30.2118,30.2369,30.2035,30.2285,2400.0
2012-08-07 13:00:00,36.24,36.24,36.2,36.2,1400.0,30.2452,30.2452,30.2118,30.2118,1400.0
2012-08-07 13:05:00,36.19,36.19,36.15,36.16,2900.0,30.2035,30.2035,30.1701,30.1784,2900.0
2012-08-07 13:10:00,36.15,36.18,36.13,36.15,3800.0,30.1701,30.1951,30.1534,30.1701,3800.0
2012-08-07 13:15:00,36.14,36.17,36.08,36.16,9600.0,30.1617,30.1868,30.1117,30.1784,9600.0
2012-08-07 13:20:00,36.16,36.16,36.12,36.13,1500.0,30.1784,30.1784,30.1451,30.1534,1500.0
2012-08-07 13:25:00,36.11,36.13,36.11,36.13,1700.0,30.1367,30.1534,30.1367,30.1534,1700.0
2012-08-07 13:30:00,36.12,36.15,36.11,36.12,11900.0,30.1451,30.1701,30.1367,30.1451,11900.0
2012-08-07 13:35:00,36.12,36.12,36.08,36.1,6300.0,30.1451,30.1451,30.1117,30.1284,6300.0
2012-08-07 13:40:00,36.1,36.1,36.05,36.07,4900.0,30.1284,30.1284,30.0866,30.1033,4900.0
2012-08-07 13:45:00,36.06,36.09,36.04,36.05,3500.0,30.095,30.12,30.0783,30.0866,3500.0
2012-08-07 13:50:00,36.05,36.09,36.05,36.08,2900.0,30.0866,30.12,30.0866,30.1117,2900.0
2012-08-07 13:55:00,36.07,36.08,36.05,36.08,2100.0,30.1033,30.1117,30.0866,30.1117,2100.0
2012-08-07 14:00:00,36.07,36.08,36.03,36.05,10100.0,30.1033,30.1117,30.0699,30.0866,10100.0
2012-08-07 14:05:00,36.04,36.06,36.02,36.03,3800.0,30.0783,30.095,30.0616,30.0699,3800.0
2012-08-07 14:10:00,36.02,36.02,35.88,35.89,20300.0,30.0616,30.0616,29.9448,29.9531,20300.0
2012-08-07 14:15:00,35.9,35.9,35.88,35.89,6100.0,29.9614,29.9614,29.9448,29.9531,6100.0
2012-08-07 14:20:00,35.89,35.89,35.84,35.85,3200.0,29.9531,29.9531,29.9114,29.9197,3200.0
2012-08-07 14:25:00,35.85,35.9,35.83,35.87,16000.0,29.9197,29.9614,29.903,29.9364,16000.0
2012-08-07 14:30:00,35.83,35.87,35.79,35.83,11000.0,29.903,29.9364,29.8696,29.903,11000.0
2012-08-07 14:35:00,35.82,35.86,35.78,35.81,5900.0,29.8947,29.9281,29.8613,29.8863,5900.0
2012-08-07 14:40:00,35.82,35.86,35.82,35.85,1300.0,29.8947,29.9281,29.8947,29.9197,1300.0
2012-08-07 14:45:00,35.85,35.9,35.84,35.9,4200.0,29.9197,29.9614,29.9114,29.9614,4200.0
2012-08-07 14:50:00,35.88,35.88,35.83,35.86,2700.0,29.9448,29.9448,29.903,29.9281,2700.0
2012-08-07 14:55:00,35.86,35.86,35.83,35.83,4000.0,29.9281,29.9281,29.903,29.903,4000.0
2012-08-07 15:00:00,35.84,35.9,35.82,35.86,4000.0,29.9114,29.9614,29.8947,29.9281,4000.0
2012-08-07 15:05:00,35.85,35.92,35.82,35.89,7800.0,29.9197,29.9781,29.8947,29.9531,7800.0
2012-08-07 15:10:00,35.86,35.93,35.8,35.87,13200.0,29.9281,29.9865,29.878,29.9364,13200.0
2012-08-07 15:15:00,35.85,35.85,35.79,35.79,13900.0,29.9197,29.9197,29.8696,29.8696,13900.0
2012-08-07 15:20:00,35.79,35.83,35.79,35.8,15000.0,29.8696,29.903,29.8696,29.878,15000.0
2012-08-07 15:25:00,35.79,35.87,35.79,35.84,18000.0,29.8696,29.9364,29.8696,29.9114,18000.0
2012-08-07 15:30:00,35.84,35.86,35.8,35.83,16800.0,29.9114,29.9281,29.878,29.903,16800.0
2012-08-07 15:35:00,35.83,35.86,35.82,35.84,9700.0,29.903,29.9281,29.8947,29.9114,9700.0
2012-08-07 15:40:00,35.84,35.86,35.81,35.83,12500.0,29.9114,29.9281,29.8863,29.903,12500.0
2012-08-07 15:45:00,35.82,35.83,35.76,35.78,11100.0,29.8947,29.903,29.8446,29.8613,11100.0
2012-08-07 15:50:00,35.79,35.9,35.76,35.8,25700.0,29.8696,29.9614,29.8446,29.878,25700.0
2012-08-07 15:55:00,35.82,35.89,35.78,35.78,62400.0,29.8947,29.9531,29.8613,29.8613,62400.0
2012-08-08 09:30:00,35.82,36.15,35.82,36.13,37600.0,29.8947,30.1701,29.8947,30.1534,37600.0
2012-08-08 09:35:00,36.14,36.14,35.97,36.01,23900.0,30.1617,30.1617,30.0199,30.0533,23900.0
2012-08-08 09:40:00,36.01,36.01,35.91,35.93,11900.0,30.0533,30.0533,29.9698,29.9865,11900.0
2012-08-08 09:45:00,35.92,35.92,35.86,35.89,17900.0,29.9781,29.9781,29.9281,29.9531,17900.0
2012-08-08 09:50:00,35.9,35.96,35.87,35.9,26600.0,29.9614,30.0115,29.9364,29.9614,26600.0
2012-08-08 09:55:00,35.91,35.93,35.81,35.84,15200.0,29.9698,29.9865,29.8863,29.9114,15200.0
2012-08-08 10:00:00,35.83,35.83,35.78,35.78,16800.0,29.903,29.903,29.8613,29.8613,16800.0
2012-08-08 10:05:00,35.8,35.8,35.78,35.78,14700.0,29.878,29.878,29.8613,29.8613,14700.0
2012-08-08 10:10:00,35.78,35.82,35.75,35.75,12600.0,29.8613,29.8947,29.8363,29.8363,12600.0
2012-08-08 10:15:00,35.76,35.78,35.75,35.77,4400.0,29.8446,29.8613,29.8363,29.853,4400.0
2012-08-08 10:20:00,35.76,35.78,35.76,35.77,4900.0,29.8446,29.8613,29.8446,29.853,4900.0
2012-08-08 10:25:00,35.77,35.77,35.75,35.76,4300.0,29.853,29.853,29.8363,29.8446,4300.0
2012-08-08 10:30:00,35.76,35.79,35.75,35.77,4600.0,29.8446,29.8696,29.8363,29.853,4600.0
2012-08-08 10:35:00,35.78,35.9,35.77,35.78,9200.0,29.8613,29.9614,29.853,29.8613,9200.0
2012-08-08 10:40:00,35.79,35.79,35.74,35.77,5100.0,29.8696,29.8696,29.8279,29.853,5100.0
2012-08-08 10:45:00,35.77,35.79,35.77,35.78,2000.0,29.853,29.8696,29.853,29.8613,2000.0
2012-08-08 10:50:00,35.78,35.8,35.77,35.77,13400.0,29.8613,29.878,29.853,29.853,13400.0
2012-08-08 10:55:00,35.77,35.77,35.72,35.73,9100.0,29.853,29.853,29.8112,29.8196,9100.0
2012-08-08 11:00:00,35.73,35.75,35.73,35.75,4100.0,29.8196,29.8363,29.8196,29.8363,4100.0
2012-08-08 11:05:00,35.73,35.74,35.73,35.73,3100.0,29.8196,29.8279,29.8196,29.8196,3100.0
2012-08-08 11:10:00,35.73,35.78,35.72,35.78,6100.0,29.8196,29.8613,29.8112,29.8613,6100.0
2012-08-08 11:15:00,35.78,35.81,35.77,35.81,20700.0,29.8613,29.8863,29.853,29.8863,20700.0
2012-08-08 11:20:00,35.81,35.81,35.79,35.8,3800.0,29.8863,29.8863,29.8696,29.878,3800.0
2012-08-08 11:25:00,35.79,35.82,35.79,35.82,3700.0,29.8696,29.8947,29.8696,29.8947,3700.0
2012-08-08 11:30:00,35.81,35.82,35.8,35.82,5500.0,29.8863,29.8947,29.878,29.8947,5500.0
2012-08-08 11:35:00,35.81,35.82,35.81,35.82,5400.0,29.8863,29.8947,29.8863,29.8947,5400.0
2012-08-08 11:40:00,35.82,35.83,35.82,35.83,2800.0,29.8947,29.903,29.8947,29.903,2800.0
2012-08-08 11:45:00,35.82,35.83,35.81,35.81,4600.0,29.8947,29.903,29.8863,29.8863,4600.0
2012-08-08 11:50:00,35.81,35.81,35.81,35.81,2300.0,29.8863,29.8863,29.8863,29.8863,2300.0
2012-08-08 11:55:00,35.8,35.8,35.74,35.74,2200.0,29.878,29.878,29.8279,29.8279,2200.0
2012-08-08 12:00:00,35.72,35.76,35.71,35.76,3900.0,29.8112,29.8446,29.8029,29.8446,3900.0
2012-08-08 12:05:00,35.77,35.8,35.77,35.8,2300.0,29.853,29.878,29.853,29.878,2300.0
2012-08-08 12:10:00,35.8,35.8,35.75,35.75,1400.0,29.878,29.878,29.8363,29.8363,1400.0
2012-08-08 12:15:00,35.75,35.81,35.75,35.81,4500.0,29.8363,29.8863,29.8363,29.8863,4500.0
2012-08-08 12:20:00,35.81,35.82,35.81,35.82,2100.0,29.8863,29.8947,29.8863,29.8947,2100.0
2012-08-08 12:25:00,35.83,35.83,35.81,35.82,2400.0,29.903,29.903,29.8863,29.8947,2400.0
2012-08-08 12:30:00,35.81,35.81,35.73,35.73,6600.0,29.8863,29.8863,29.8196,29.8196,6600.0
2012-08-08 12:35:00,35.74,35.78,35.74,35.78,1700.0,29.8279,29.8613,29.8279,29.8613,1700.0
2012-08-08 12:40:00,35.77,35.77,35.64,35.69,10200.0,29.853,29.853,29.7445,29.7862,10200.0
2012-08-08 12:45:00,35.68,35.69,35.67,35.67,2200.0,29.7778,29.7862,29.7695,29.7695,2200.0
2012-08-08 12:50:00,35.67,35.67,35.66,35.66,800.0,29.7695,29.7695,29.7611,29.7611,800.0
2012-08-08 12:55:00,35.66,35.73,35.66,35.73,4400.0,29.7611,29.8196,29.7611,29.8196,4400.0
2012-08-08 13:00:00,35.73,35.73,35.7,35.72,7000.0,29.8196,29.8196,29.7945,29.8112,7000.0
2012-08-08 13:05:00,35.72,35.73,35.71,35.71,700.0,29.8112,29.8196,29.8029,29.8029,700.0
2012-08-08 13:10:00,35.69,35.7,35.66,35.66,2700.0,29.7862,29.7945,29.7611,29.7611,2700.0
2012-08-08 13:15:00,35.67,35.67,35.63,35.65,3700.0,29.7695,29.7695,29.7361,29.7528,3700.0
2012-08-08 13:20:00,35.63,35.67,35.63,35.67,4400.0,29.7361,29.7695,29.7361,29.7695,4400.0
2012-08-08 13:25:00,35.67,35.68,35.66,35.68,1500.0,29.7695,29.7778,29.7611,29.7778,1500.0
2012-08-08 13:30:00,35.66,35.68,35.66,35.66,2500.0,29.7611,29.7778,29.7611,29.7611,2500.0
2012-08-08 13:35:00,35.66,35.67,35.64,35.65,3600.0,29.7611,29.7695,29.7445,29.7528,3600.0
2012-08-08 13:40:00,35.65,35.66,35.63,35.63,4900.0,29.7528,29.7611,29.7361,29.7361,4900.0
2012-08-08 13:45:00,35.63,35.67,35.62,35.65,4700.0,29.7361,29.7695,29.7278,29.7528,4700.0
2012-08-08 13:50:00,35.67,35.68,35.61,35.62,4600.0,29.7695,29.7778,29.7194,29.7278,4600.0
2012-08-08 13:55:00,35.61,35.64,35.61,35.62,5000.0,29.7194,29.7445,29.7194,29.7278,5000.0
2012-08-08 14:00:00,35.63,35.64,35.55,35.58,25100.0,29.7361,29.7445,29.6693,29.6944,25100.0
2012-08-08 14:05:00,35.58,35.58,35.55,35.57,9300.0,29.6944,29.6944,29.6693,29.686,9300.0
2012-08-08 14:10:00,35.56,35.58,35.56,35.56,5200.0,29.6777,29.6944,29.6777,29.6777,5200.0
2012-08-08 14:15:00,35.57,35.57,35.48,35.57,19900.0,29.686,29.686,29.6109,29.686,19900.0
2012-08-08 14:20:00,35.57,35.59,35.55,35.55,2600.0,29.686,29.7027,29.6693,29.6693,2600.0
2012-08-08 14:25:00,35.56,35.65,35.55,35.65,4400.0,29.6777,29.7528,29.6693,29.7528,4400.0
2012-08-08 14:30:00,35.67,35.67,35.65,35.66,4700.0,29.7695,29.7695,29.7528,29.7611,4700.0
2012-08-08 14:35:00,35.65,35.69,35.65,35.69,4400.0,29.7528,29.7862,29.7528,29.7862,4400.0
2012-08-08 14:40:00,35.68,35.69,35.67,35.67,5900.0,29.7778,29.7862,29.7695,29.7695,5900.0
2012-08-08 14:45:00,35.68,35.69,35.65,35.65,14200.0,29.7778,29.7862,29.7528,29.7528,14200.0
2012-08-08 14:50:00,35.65,35.66,35.65,35.66,6800.0,29.7528,29.7611,29.7528,29.7611,6800.0
2012-08-08 14:55:00,35.65,35.73,35.65,35.71,5800.0,29.7528,29.8196,29.7528,29.8029,5800.0
2012-08-08 15:00:00,35.7,35.72,35.69,35.69,4000.0,29.7945,29.8112,29.7862,29.7862,4000.0
2012-08-08 15:05:00,35.7,35.71,35.69,35.7,5900.0,29.7945,29.8029,29.7862,29.7945,5900.0
2012-08-08 15:10:00,35.7,35.72,35.67,35.67,27000.0,29.7945,29.8112,29.7695,29.7695,27000.0
2012-08-08 15:15:00,35.67,35.68,35.59,35.59,71400.0,29.7695,29.7778,29.7027,29.7027,71400.0
2012-08-08 15:20:00,35.6,35.64,35.59,35.64,18900.0,29.7111,29.7445,29.7027,29.7445,18900.0
2012-08-08 15:25:00,35.64,35.64,35.59,35.62,27100.0,29.7445,29.7445,29.7027,29.7278,27100.0
2012-08-08 15:30:00,35.62,35.63,35.56,35.56,31900.0,29.7278,29.7361,29.6777,29.6777,31900.0
2012-08-08 15:35:00,35.57,35.66,35.57,35.6,24500.0,29.686,29.7611,29.686,29.7111,24500.0
2012-08-08 15:40:00,35.6,35.66,35.59,35.62,74400.0,29.7111,29.7611,29.7027,29.7278,74400.0
2012-08-08 15:45:00,35.63,35.63,35.6,35.61,20600.0,29.7361,29.7361,29.7111,29.7194,20600.0
2012-08-08 15:50:00,35.61,35.65,35.6,35.63,52000.0,29.7194,29.7528,29.7111,29.7361,52000.0
2012-08-08 15:55:00,35.64,35.64,35.59,35.6,71000.0,29.7445,29.7445,29.7027,29.7111,71000.0
2012-08-09 09:30:00,35.74,35.9,35.71,35.74,287000.0,29.8279,29.9614,29.8029,29.8279,287000.0
2012-08-09 09:35:00,35.73,35.81,35.71,35.78,49100.0,29.8196,29.8863,29.8029,29.8613,49100.0
2012-08-09 09:40:00,35.78,35.8,35.72,35.77,35100.0,29.8613,29.878,29.8112,29.853,35100.0
2012-08-09 09:45:00,35.77,35.85,35.73,35.85,32600.0,29.853,29.9197,29.8196,29.9197,32600.0
2012-08-09 09:50:00,35.82,35.9,35.8,35.89,16900.0,29.8947,29.9614,29.878,29.9531,16900.0
2012-08-09 09:55:00,35.88,35.89,35.84,35.84,6400.0,29.9448,29.9531,29.9114,29.9114,6400.0
2012-08-09 10:00:00,35.84,35.87,35.79,35.81,30900.0,29.9114,29.9364,29.8696,29.8863,30900.0
2012-08-09 10:05:00,35.81,35.82,35.79,35.79,41600.0,29.8863,29.8947,29.8696,29.8696,41600.0
2012-08-09 10:10:00,35.8,35.8,35.79,35.8,9900.0,29.878,29.878,29.8696,29.878,9900.0
2012-08-09 10:15:00,35.8,35.89,35.79,35.89,10700.0,29.878,29.9531,29.8696,29.9531,10700.0
2012-08-09 10:20:00,35.89,35.94,35.86,35.86,42500.0,29.9531,29.9948,29.9281,29.9281,42500.0
2012-08-09 10:25:00,35.87,35.91,35.81,35.88,12900.0,29.9364,29.9698,29.8863,29.9448,12900.0
2012-08-09 10:30:00,35.88,35.97,35.87,35.96,7900.0,29.9448,30.0199,29.9364,30.0115,7900.0
2012-08-09 10:35:00,35.96,35.96,35.9,35.93,7100.0,30.0115,30.0115,29.9614,29.9865,7100.0
2012-08-09 10:40:00,35.94,35.94,35.9,35.91,10300.0,29.9948,29.9948,29.9614,29.9698,10300.0
2012-08-09 10:45:00,35.91,35.91,35.88,35.91,6900.0,29.9698,29.9698,29.9448,29.9698,6900.0
2012-08-09 10:50:00,35.91,35.94,35.91,35.92,15400.0,29.9698,29.9948,29.9698,29.9781,15400.0
2012-08-09 10:55:00,35.91,35.93,35.88,35.89,7100.0,29.9698,29.9865,29.9448,29.9531,7100.0
2012-08-09 11:00:00,35.92,35.96,35.92,35.96,4000.0,29.9781,30.0115,29.9781,30.0115,4000.0
2012-08-09 11:05:00,35.95,35.96,35.95,35.95,3100.0,30.0032,30.0115,30.0032,30.0032,3100.0
2012-08-09 11:10:00,35.95,35.96,35.93,35.93,7000.0,30.0032,30.0115,29.9865,29.9865,7000.0
2012-08-09 11:15:00,35.94,35.94,35.93,35.94,1500.0,29.9948,29.9948,29.9865,29.9948,1500.0
2012-08-09 11:20:00,35.94,35.95,35.92,35.92,5000.0,29.9948,30.0032,29.9781,29.9781,5000.0
2012-08-09 11:25:00,35.91,35.91,35.88,35.88,3400.0,29.9698,29.9698,29.9448,29.9448,3400.0
2012-08-09 11:30:00,35.86,35.88,35.85,35.87,4000.0,29.9281,29.9448,29.9197,29.9364,4000.0
2012-08-09 11:35:00,35.88,35.88,35.83,35.86,3400.0,29.9448,29.9448,29.903,29.9281,3400.0
2012-08-09 11:40:00,35.84,35.84,35.76,35.77,5300.0,29.9114,29.9114,29.8446,29.853,5300.0
2012-08-09 11:45:00,35.76,35.8,35.73,35.73,6800.0,29.8446,29.878,29.8196,29.8196,6800.0
2012-08-09 11:50:00,35.73,35.8,35.73,35.75,5900.0,29.8196,29.878,29.8196,29.8363,5900.0
2012-08-09 11:55:00,35.74,35.75,35.66,35.68,10900.0,29.8279,29.8363,29.7611,29.7778,10900.0
2012-08-09 12:00:00,35.67,35.69,35.58,35.58,7200.0,29.7695,29.7862,29.6944,29.6944,7200.0
2012-08-09 12:05:00,35.61,35.71,35.59,35.66,5100.0,29.7194,29.8029,29.7027,29.7611,5100.0
2012-08-09 12:10:00,35.67,35.73,35.66,35.68,2100.0,29.7695,29.8196,29.7611,29.7778,2100.0
2012-08-09 12:15:00,35.68,35.72,35.68,35.68,800.0,29.7778,29.8112,29.7778,29.7778,800.0
2012-08-09 12:20:00,35.7,35.75,35.65,35.75,4000.0,29.7945,29.8363,29.7528,29.8363,4000.0
2012-08-09 12:25:00,35.73,35.76,35.73,35.76,1800.0,29.8196,29.8446,29.8196,29.8446,1800.0
2012-08-09 12:30:00,35.75,35.75,35.67,35.67,5700.0,29.8363,29.8363,29.7695,29.7695,5700.0
2012-08-09 12:35:00,35.71,35.71,35.69,35.7,2200.0,29.8029,29.8029,29.7862,29.7945,2200.0
2012-08-09 12:40:00,35.71,35.75,35.7,35.73,2900.0,29.8029,29.8363,29.7945,29.8196,2900.0
2012-08-09 12:45:00,35.74,35.76,35.71,35.74,3400.0,29.8279,29.8446,29.8029,29.8279,3400.0
2012-08-09 12:50:00,35.75,35.75,35.7,35.7,2600.0,29.8363,29.8363,29.7945,29.7945,2600.0
2012-08-09 12:55:00,35.7,35.75,35.68,35.75,4800.0,29.7945,29.8363,29.7778,29.8363,4800.0
2012-08-09 13:00:00,35.75,35.77,35.73,35.77,2100.0,29.8363,29.853,29.8196,29.853,2100.0
2012-08-09 13:05:00,35.73,35.76,35.73,35.75,1500.0,29.8196,29.8446,29.8196,29.8363,1500.0
2012-08-09 13:10:00,35.75,35.77,35.68,35.72,9300.0,29.8363,29.853,29.7778,29.8112,9300.0
2012-08-09 13:15:00,35.7,35.73,35.69,35.73,2000.0,29.7945,29.8196,29.7862,29.8196,2000.0
2012-08-09 13:20:00,35.72,35.72,35.71,35.72,900.0,29.8112,29.8112,29.8029,29.8112,900.0
2012-08-09 13:25:00,35.73,35.73,35.7,35.71,5100.0,29.8196,29.8196,29.7945,29.8029,5100.0
2012-08-09 13:30:00,35.72,35.74,35.7,35.71,7200.0,29.8112,29.8279,29.7945,29.8029,7200.0
2012-08-09 13:35:00,35.71,35.73,35.69,35.73,5600.0,29.8029,29.8196,29.7862,29.8196,5600.0
2012-08-09 13:40:00,35.73,35.74,35.72,35.74,1700.0,29.8196,29.8279,29.8112,29.8279,1700.0
2012-08-09 13:45:00,35.72,35.72,35.65,35.68,12200.0,29.8112,29.8112,29.7528,29.7778,12200.0
2012-08-09 13:50:00,35.68,35.68,35.67,35.68,3200.0,29.7778,29.7778,29.7695,29.7778,3200.0
2012-08-09 13:55:00,35.67,35.7,35.67,35.69,3400.0,29.7695,29.7945,29.7695,29.7862,3400.0
2012-08-09 14:00:00,35.69,35.77,35.69,35.77,8200.0,29.7862,29.853,29.7862,29.853,8200.0
2012-08-09 14:05:00,35.74,35.78,35.72,35.74,16600.0,29.8279,29.8613,29.8112,29.8279,16600.0
2012-08-09 14:10:00,35.75,35.79,35.74,35.77,5300.0,29.8363,29.8696,29.8279,29.853,5300.0
2012-08-09 14:15:00,35.74,35.76,35.73,35.74,3700.0,29.8279,29.8446,29.8196,29.8279,3700.0
2012-08-09 14:20:00,35.73,35.78,35.73,35.76,3200.0,29.8196,29.8613,29.8196,29.8446,3200.0
2012-08-09 14:25:00,35.76,35.79,35.76,35.77,5200.0,29.8446,29.8696,29.8446,29.853,5200.0
2012-08-09 14:30:00,35.77,35.82,35.77,35.8,1700.0,29.853,29.8947,29.853,29.878,1700.0
2012-08-09 14:35:00,35.8,35.84,35.79,35.79,6300.0,29.878,29.9114,29.8696,29.8696,6300.0
2012-08-09 14:40:00,35.8,35.88,35.78,35.82,13900.0,29.878,29.9448,29.8613,29.8947,13900.0
2012-08-09 14:45:00,35.84,35.87,35.81,35.81,23500.0,29.9114,29.9364,29.8863,29.8863,23500.0
2012-08-09 14:50:00,35.82,35.82,35.79,35.79,4900.0,29.8947,29.8947,29.8696,29.8696,4900.0
2012-08-09 14:55:00,35.79,35.79,35.71,35.72,4000.0,29.8696,29.8696,29.8029,29.8112,4000.0
2012-08-09 15:00:00,35.73,35.79,35.73,35.76,3000.0,29.8196,29.8696,29.8196,29.8446,3000.0
2012-08-09 15:05:00,35.74,35.75,35.71,35.74,5600.0,29.8279,29.8363,29.8029,29.8279,5600.0
2012-08-09 15:10:00,35.74,35.77,35.72,35.73,71900.0,29.8279,29.853,29.8112,29.8196,71900.0
2012-08-09 15:15:00,35.72,35.73,35.67,35.72,11600.0,29.8112,29.8196,29.7695,29.8112,11600.0
2012-08-09 15:20:00,35.71,35.73,35.69,35.71,5700.0,29.8029,29.8196,29.7862,29.8029,5700.0
2012-08-09 15:25:00,35.72,35.73,35.71,35.71,9800.0,29.8112,29.8196,29.8029,29.8029,9800.0
2012-08-09 15:30:00,35.71,35.73,35.7,35.71,19200.0,29.8029,29.8196,29.7945,29.8029,19200.0
2012-08-09 15:35:00,35.71,35.72,35.7,35.7,8100.0,29.8029,29.8112,29.7945,29.7945,8100.0
2012-08-09 15:40:00,35.7,35.74,35.7,35.71,19300.0,29.7945,29.8279,29.7945,29.8029,19300.0
2012-08-09 15:45:00,35.72,35.75,35.69,35.74,14000.0,29.8112,29.8363,29.7862,29.8279,14000.0
2012-08-09 15:50:00,35.75,35.76,35.74,35.75,34600.0,29.8363,29.8446,29.8279,29.8363,34600.0
2012-08-09 15:55:00,35.76,35.76,35.73,35.75,34700.0,29.8446,29.8446,29.8196,29.8363,34700.0
2012-08-10 09:30:00,35.7,35.74,35.62,35.73,12400.0,29.7945,29.8279,29.7278,29.8196,12400.0
2012-08-10 09:35:00,35.74,35.84,35.72,35.81,9000.0,29.8279,29.9114,29.8112,29.8863,9000.0
2012-08-10 09:40:00,35.8,35.84,35.78,35.81,1700.0,29.878,29.9114,29.8613,29.8863,1700.0
2012-08-10 09:45:00,35.79,35.85,35.79,35.81,4000.0,29.8696,29.9197,29.8696,29.8863,4000.0
2012-08-10 09:50:00,35.81,35.81,35.77,35.77,2000.0,29.8863,29.8863,29.853,29.853,2000.0
2012-08-10 09:55:00,35.76,35.82,35.76,35.8,6300.0,29.8446,29.8947,29.8446,29.878,6300.0
2012-08-10 10:00:00,35.8,35.82,35.74,35.79,14000.0,29.878,29.8947,29.8279,29.8696,14000.0
2012-08-10 10:05:00,35.81,35.85,35.81,35.85,5100.0,29.8863,29.9197,29.8863,29.9197,5100.0
2012-08-10 10:10:00,35.84,35.86,35.78,35.81,20800.0,29.9114,29.9281,29.8613,29.8863,20800.0
2012-08-10 10:15:00,35.82,35.85,35.81,35.84,4200.0,29.8947,29.9197,29.8863,29.9114,4200.0
2012-08-10 10:20:00,35.84,35.85,35.83,35.84,5900.0,29.9114,29.9197,29.903,29.9114,5900.0
2012-08-10 10:25:00,35.84,35.85,35.81,35.83,7200.0,29.9114,29.9197,29.8863,29.903,7200.0
2012-08-10 10:30:00,35.84,35.85,35.82,35.82,5800.0,29.9114,29.9197,29.8947,29.8947,5800.0
2012-08-10 10:35:00,35.83,35.85,35.81,35.82,10200.0,29.903,29.9197,29.8863,29.8947,10200.0
2012-08-10 10:40:00,35.82,35.85,35.82,35.85,3400.0,29.8947,29.9197,29.8947,29.9197,3400.0
2012-08-10 10:45:00,35.84,35.88,35.83,35.85,4400.0,29.9114,29.9448,29.903,29.9197,4400.0
2012-08-10 10:50:00,35.85,35.88,35.85,35.88,3800.0,29.9197,29.9448,29.9197,29.9448,3800.0
2012-08-10 10:55:00,35.9,35.94,35.9,35.93,2300.0,29.9614,29.9948,29.9614,29.9865,2300.0
2012-08-10 11:00:00,35.93,35.94,35.86,35.87,10500.0,29.9865,29.9948,29.9281,29.9364,10500.0
2012-08-10 11:05:00,35.85,35.86,35.78,35.81,22200.0,29.9197,29.9281,29.8613,29.8863,22200.0
2012-08-10 11:10:00,35.82,35.82,35.78,35.78,7500.0,29.8947,29.8947,29.8613,29.8613,7500.0
2012-08-10 11:15:00,35.78,35.8,35.78,35.78,4800.0,29.8613,29.878,29.8613,29.8613,4800.0
2012-08-10 11:20:00,35.79,35.8,35.77,35.79,5500.0,29.8696,29.878,29.853,29.8696,5500.0
2012-08-10 11:25:00,35.79,35.83,35.75,35.8,14100.0,29.8696,29.903,29.8363,29.878,14100.0
2012-08-10 11:30:00,35.82,35.83,35.79,35.8,7200.0,29.8947,29.903,29.8696,29.878,7200.0
2012-08-10 11:35:00,35.79,35.81,35.77,35.81,9600.0,29.8696,29.8863,29.853,29.8863,9600.0
2012-08-10 11:40:00,35.8,35.81,35.79,35.79,14100.0,29.878,29.8863,29.8696,29.8696,14100.0
2012-08-10 11:45:00,35.79,35.81,35.76,35.78,13200.0,29.8696,29.8863,29.8446,29.8613,13200.0
2012-08-10 11:50:00,35.78,35.8,35.78,35.8,5900.0,29.8613,29.878,29.8613,29.878,5900.0
2012-08-10 11:55:00,35.82,35.87,35.81,35.87,2200.0,29.8947,29.9364,29.8863,29.9364,2200.0
2012-08-10 12:00:00,35.86,35.87,35.84,35.86,6300.0,29.9281,29.9364,29.9114,29.9281,6300.0
2012-08-10 12:05:00,35.85,35.85,35.75,35.78,5800.0,29.9197,29.9197,29.8363,29.8613,5800.0
2012-08-10 12:10:00,35.77,35.81,35.77,35.8,5600.0,29.853,29.8863,29.853,29.878,5600.0
2012-08-10 12:15:00,35.79,35.83,35.79,35.82,2800.0,29.8696,29.903,29.8696,29.8947,2800.0
2012-08-10 12:20:00,35.82,35.83,35.79,35.8,4200.0,29.8947,29.903,29.8696,29.878,4200.0
2012-08-10 12:25:00,35.8,35.82,35.77,35.79,29800.0,29.878,29.8947,29.853,29.8696,29800.0
2012-08-10 12:30:00,35.79,35.8,35.77,35.8,15900.0,29.8696,29.878,29.853,29.878,15900.0
2012-08-10 12:35:00,35.8,35.82,35.72,35.8,66300.0,29.878,29.8947,29.8112,29.878,66300.0
2012-08-10 12:40:00,35.79,35.82,35.76,35.82,5500.0,29.8696,29.8947,29.8446,29.8947,5500.0
2012-08-10 12:45:00,35.82,35.82,35.78,35.8,12800.0,29.8947,29.8947,29.8613,29.878,12800.0
2012-08-10 12:50:00,35.79,35.81,35.78,35.79,8900.0,29.8696,29.8863,29.8613,29.8696,8900.0
2012-08-10 12:55:00,35.79,35.8,35.77,35.77,2000.0,29.8696,29.878,29.853,29.853,2000.0
2012-08-10 13:00:00,35.79,35.81,35.78,35.79,4100.0,29.8696,29.8863,29.8613,29.8696,4100.0
2012-08-10 13:05:00,35.79,35.8,35.78,35.78,4000.0,29.8696,29.878,29.8613,29.8613,4000.0
2012-08-10 13:10:00,35.79,35.8,35.78,35.8,3100.0,29.8696,29.878,29.8613,29.878,3100.0
2012-08-10 13:15:00,35.8,35.82,35.79,35.8,5600.0,29.878,29.8947,29.8696,29.878,5600.0
2012-08-10 13:20:00,35.81,35.82,35.8,35.82,2400.0,29.8863,29.8947,29.878,29.8947,2400.0
2012-08-10 13:25:00,35.81,35.83,35.81,35.82,7800.0,29.8863,29.903,29.8863,29.8947,7800.0
2012-08-10 13:30:00,35.83,35.84,35.78,35.78,9300.0,29.903,29.9114,29.8613,29.8613,9300.0
2012-08-10 13:35:00,35.79,35.81,35.79,35.79,8400.0,29.8696,29.8863,29.8696,29.8696,8400.0
2012-08-10 13:40:00,35.8,35.82,35.79,35.79,13500.0,29.878,29.8947,29.8696,29.8696,13500.0
2012-08-10 13:45:00,35.8,35.81,35.78,35.8,15400.0,29.878,29.8863,29.8613,29.878,15400.0
2012-08-10 13:50:00,35.8,35.8,35.79,35.79,11700.0,29.878,29.878,29.8696,29.8696,11700.0
2012-08-10 13:55:00,35.8,35.82,35.79,35.81,7200.0,29.878,29.8947,29.8696,29.8863,7200.0
2012-08-10 14:00:00,35.83,35.83,35.79,35.79,8700.0,29.903,29.903,29.8696,29.8696,8700.0
2012-08-10 14:05:00,35.8,35.81,35.79,35.79,10200.0,29.878,29.8863,29.8696,29.8696,10200.0
2012-08-10 14:10:00,35.8,35.81,35.78,35.79,28000.0,29.878,29.8863,29.8613,29.8696,28000.0
2012-08-10 14:15:00,35.8,35.83,35.8,35.83,3300.0,29.878,29.903,29.878,29.903,3300.0
2012-08-10 14:20:00,35.83,35.84,35.82,35.84,7100.0,29.903,29.9114,29.8947,29.9114,7100.0
2012-08-10 14:25:00,35.85,35.88,35.84,35.85,9400.0,29.9197,29.9448,29.9114,29.9197,9400.0
2012-08-10 14:30:00,35.85,35.87,35.84,35.86,8200.0,29.9197,29.9364,29.9114,29.9281,8200.0
2012-08-10 14:35:00,35.85,35.88,35.85,35.87,6200.0,29.9197,29.9448,29.9197,29.9364,6200.0
2012-08-10 14:40:00,35.88,35.88,35.86,35.87,4500.0,29.9448,29.9448,29.9281,29.9364,4500.0
2012-08-10 14:45:00,35.86,35.87,35.85,35.86,7100.0,29.9281,29.9364,29.9197,29.9281,7100.0
2012-08-10 14:50:00,35.86,35.88,35.86,35.88,3900.0,29.9281,29.9448,29.9281,29.9448,3900.0
2012-08-10 14:55:00,35.88,35.88,35.82,35.82,14500.0,29.9448,29.9448,29.8947,29.8947,14500.0
2012-08-10 15:00:00,35.83,35.86,35.8,35.8,16200.0,29.903,29.9281,29.878,29.878,16200.0
2012-08-10 15:05:00,35.8,35.83,35.8,35.83,13500.0,29.878,29.903,29.878,29.903,13500.0
2012-08-10 15:10:00,35.83,35.83,35.82,35.83,8500.0,29.903,29.903,29.8947,29.903,8500.0
2012-08-10 15:15:00,35.82,35.85,35.82,35.84,21600.0,29.8947,29.9197,29.8947,29.9114,21600.0
2012-08-10 15:20:00,35.83,35.84,35.83,35.84,8900.0,29.903,29.9114,29.903,29.9114,8900.0
2012-08-10 15:25:00,35.84,35.92,35.83,35.92,19500.0,29.9114,29.9781,29.903,29.9781,19500.0
2012-08-10 15:30:00,35.91,35.95,35.91,35.94,14300.0,29.9698,30.0032,29.9698,29.9948,14300.0
2012-08-10 15:35:00,35.93,35.94,35.88,35.9,18000.0,29.9865,29.9948,29.9448,29.9614,18000.0
2012-08-10 15:40:00,35.9,35.94,35.9,35.94,22400.0,29.9614,29.9948,29.9614,29.9948,22400.0
2012-08-10 15:45:00,35.93,35.94,35.92,35.93,27700.0,29.9865,29.9948,29.9781,29.9865,27700.0
2012-08-10 15:50:00,35.93,35.97,35.93,35.97,38600.0,29.9865,30.0199,29.9865,30.0199,38600.0
2012-08-10 15:55:00,35.96,35.98,35.89,35.9,60100.0,30.0115,30.0282,29.9531,29.9614,60100.0
2012-08-13 09:30:00,35.99,35.99,35.87,35.92,23900.0,30.0366,30.0366,29.9364,29.9781,23900.0
2012-08-13 09:35:00,35.9,35.93,35.89,35.92,2900.0,29.9614,29.9865,29.9531,29.9781,2900.0
2012-08-13 09:40:00,35.93,35.95,35.9,35.91,17800.0,29.9865,30.0032,29.9614,29.9698,17800.0
2012-08-13 09:45:00,35.91,35.94,35.9,35.93,4400.0,29.9698,29.9948,29.9614,29.9865,4400.0
2012-08-13 09:50:00,35.94,35.94,35.92,35.92,2800.0,29.9948,29.9948,29.9781,29.9781,2800.0
2012-08-13 09:55:00,35.93,35.93,35.89,35.92,8900.0,29.9865,29.9865,29.9531,29.9781,8900.0
2012-08-13 10:00:00,35.93,35.97,35.91,35.96,6000.0,29.9865,30.0199,29.9698,30.0115,6000.0
2012-08-13 10:05:00,35.97,35.97,35.91,35.92,7500.0,30.0199,30.0199,29.9698,29.9781,7500.0
2012-08-13 10:10:00,35.93,35.95,35.9,35.94,3000.0,29.9865,30.0032,29.9614,29.9948,3000.0
2012-08-13 10:15:00,35.94,35.94,35.9,35.92,12700.0,29.9948,29.9948,29.9614,29.9781,12700.0
2012-08-13 10:20:00,35.92,35.94,35.86,35.86,10900.0,29.9781,29.9948,29.9281,29.9281,10900.0
2012-08-13 10:25:00,35.84,35.88,35.84,35.84,5700.0,29.9114,29.9448,29.9114,29.9114,5700.0
2012-08-13 10:30:00,35.84,35.86,35.8,35.85,3400.0,29.9114,29.9281,29.878,29.9197,3400.0
2012-08-13 10:35:00,35.86,35.91,35.84,35.86,6600.0,29.9281,29.9698,29.9114,29.9281,6600.0
2012-08-13 10:40:00,35.88,35.95,35.87,35.95,3800.0,29.9448,30.0032,29.9364,30.0032,3800.0
2012-08-13 10:45:00,35.95,35.98,35.95,35.98,2100.0,30.0032,30.0282,30.0032,30.0282,2100.0
2012-08-13 10:50:00,35.97,35.98,35.93,35.95,16100.0,30.0199,30.0282,29.9865,30.0032,16100.0
2012-08-13 10:55:00,35.94,35.98,35.92,35.98,5300.0,29.9948,30.0282,29.9781,30.0282,5300.0
2012-08-13 11:00:00,35.96,35.97,35.92,35.93,7900.0,30.0115,30.0199,29.9781,29.9865,7900.0
2012-08-13 11:05:00,35.92,35.93,35.9,35.91,5500.0,29.9781,29.9865,29.9614,29.9698,5500.0
2012-08-13 11:10:00,35.92,35.93,35.91,35.92,2100.0,29.9781,29.9865,29.9698,29.9781,2100.0
2012-08-13 11:15:00,35.92,35.96,35.92,35.92,4500.0,29.9781,30.0115,29.9781,29.9781,4500.0
2012-08-13 11:20:00,35.93,35.94,35.93,35.93,1700.0,29.9865,29.9948,29.9865,29.9865,1700.0
2012-08-13 11:25:00,35.94,35.94,35.92,35.93,4000.0,29.9948,29.9948,29.9781,29.9865,4000.0
2012-08-13 11:30:00,35.92,35.94,35.91,35.92,14000.0,29.9781,29.9948,29.9698,29.9781,14000.0
2012-08-13 11:35:00,35.92,35.93,35.87,35.88,17300.0,29.9781,29.9865,29.9364,29.9448,17300.0
2012-08-13 11:40:00,35.9,35.9,35.83,35.83,4100.0,29.9614,29.9614,29.903,29.903,4100.0
2012-08-13 11:45:00,35.84,35.85,35.83,35.84,900.0,29.9114,29.9197,29.903,29.9114,900.0
2012-08-13 11:50:00,35.83,35.85,35.78,35.81,5400.0,29.903,29.9197,29.8613,29.8863,5400.0
2012-08-13 11:55:00,35.81,35.82,35.78,35.79,3800.0,29.8863,29.8947,29.8613,29.8696,3800.0
2012-08-13 12:00:00,35.78,35.78,35.78,35.78,1000.0,29.8613,29.8613,29.8613,29.8613,1000.0
2012-08-13 12:05:00,35.78,35.79,35.74,35.75,3200.0,29.8613,29.8696,29.8279,29.8363,3200.0
2012-08-13 12:10:00,35.73,35.75,35.73,35.75,1700.0,29.8196,29.8363,29.8196,29.8363,1700.0
2012-08-13 12:15:00,35.78,35.79,35.77,35.78,2900.0,29.8613,29.8696,29.853,29.8613,2900.0
2012-08-13 12:20:00,35.77,35.8,35.77,35.79,900.0,29.853,29.878,29.853,29.8696,900.0
2012-08-13 12:25:00,35.78,35.79,35.77,35.78,700.0,29.8613,29.8696,29.853,29.8613,700.0
2012-08-13 12:30:00,35.78,35.8,35.78,35.78,2500.0,29.8613,29.878,29.8613,29.8613,2500.0
2012-08-13 12:35:00,35.8,35.8,35.8,35.8,100.0,29.878,29.878,29.878,29.878,100.0
2012-08-13 12:40:00,35.79,35.83,35.79,35.81,3300.0,29.8696,29.903,29.8696,29.8863,3300.0
2012-08-13 12:45:00,35.81,35.85,35.81,35.84,2200.0,29.8863,29.9197,29.8863,29.9114,2200.0
2012-08-13 12:50:00,35.84,35.9,35.84,35.89,2900.0,29.9114,29.9614,29.9114,29.9531,2900.0
2012-08-13 12:55:00,35.89,35.93,35.89,35.93,3500.0,29.9531,29.9865,29.9531,29.9865,3500.0
2012-08-13 13:00:00,35.94,35.95,35.92,35.94,900.0,29.9948,30.0032,29.9781,29.9948,900.0
2012-08-13 13:05:00,35.94,35.94,35.92,35.93,1800.0,29.9948,29.9948,29.9781,29.9865,1800.0
2012-08-13 13:10:00,35.93,35.94,35.92,35.93,2600.0,29.9865,29.9948,29.9781,29.9865,2600.0
2012-08-13 13:15:00,35.93,35.93,35.85,35.85,64200.0,29.9865,29.9865,29.9197,29.9197,64200.0
2012-08-13 13:20:00,35.83,35.86,35.82,35.84,9900.0,29.903,29.9281,29.8947,29.9114,9900.0
2012-08-13 13:25:00,35.85,35.85,35.74,35.76,13000.0,29.9197,29.9197,29.8279,29.8446,13000.0
2012-08-13 13:30:00,35.76,35.83,35.75,35.83,3900.0,29.8446,29.903,29.8363,29.903,3900.0
2012-08-13 13:35:00,35.83,35.86,35.83,35.86,3600.0,29.903,29.9281,29.903,29.9281,3600.0
2012-08-13 13:40:00,35.87,35.91,35.87,35.89,16300.0,29.9364,29.9698,29.9364,29.9531,16300.0
2012-08-13 13:45:00,35.9,35.9,35.89,35.9,13300.0,29.9614,29.9614,29.9531,29.9614,13300.0
2012-08-13 13:50:00,35.9,35.9,35.89,35.89,2400.0,29.9614,29.9614,29.9531,29.9531,2400.0
2012-08-13 13:55:00,35.88,35.9,35.88,35.9,1400.0,29.9448,29.9614,29.9448,29.9614,1400.0
2012-08-13 14:00:00,35.9,35.9,35.89,35.9,1800.0,29.9614,29.9614,29.9531,29.9614,1800.0
2012-08-13 14:05:00,35.9,35.92,35.87,35.88,24200.0,29.9614,29.9781,29.9364,29.9448,24200.0
2012-08-13 14:10:00,35.88,35.9,35.87,35.9,4800.0,29.9448,29.9614,29.9364,29.9614,4800.0
2012-08-13 14:15:00,35.89,35.9,35.87,35.9,9700.0,29.9531,29.9614,29.9364,29.9614,9700.0
2012-08-13 14:20:00,35.9,35.9,35.88,35.9,5600.0,29.9614,29.9614,29.9448,29.9614,5600.0
2012-08-13 14:25:00,35.9,35.92,35.9,35.91,5000.0,29.9614,29.9781,29.9614,29.9698,5000.0
2012-08-13 14:30:00,35.91,35.95,35.91,35.95,5900.0,29.9698,30.0032,29.9698,30.0032,5900.0
2012-08-13 14:35:00,35.95,36.05,35.93,36.02,99300.0,30.0032,30.0866,29.9865,30.0616,99300.0
2012-08-13 14:40:00,36.02,36.05,36.01,36.04,10300.0,30.0616,30.0866,30.0533,30.0783,10300.0
2012-08-13 14:45:00,36.03,36.11,36.03,36.11,6800.0,30.0699,30.1367,30.0699,30.1367,6800.0
2012-08-13 14:50:00,36.11,36.14,36.11,36.14,3700.0,30.1367,30.1617,30.1367,30.1617,3700.0
2012-08-13 14:55:00,36.14,36.17,36.13,36.15,3700.0,30.1617,30.1868,30.1534,30.1701,3700.0
2012-08-13 15:00:00,36.14,36.14,36.12,36.13,3200.0,30.1617,30.1617,30.1451,30.1534,3200.0
2012-08-13 15:05:00,36.12,36.12,36.09,36.12,19000.0,30.1451,30.1451,30.12,30.1451,19000.0
2012-08-13 15:10:00,36.12,36.12,36.09,36.11,3400.0,30.1451,30.1451,30.12,30.1367,3400.0
2012-08-13 15:15:00,36.12,36.12,36.1,36.1,2400.0,30.1451,30.1451,30.1284,30.1284,2400.0
2012-08-13 15:20:00,36.1,36.18,36.1,36.14,20800.0,30.1284,30.1951,30.1284,30.1617,20800.0
2012-08-13 15:25:00,36.13,36.17,36.13,36.16,6900.0,30.1534,30.1868,30.1534,30.1784,6900.0
2012-08-13 15:30:00,36.15,36.18,36.15,36.18,9000.0,30.1701,30.1951,30.1701,30.1951,9000.0
2012-08-13 15:35:00,36.16,36.19,36.15,36.18,9300.0,30.1784,30.2035,30.1701,30.1951,9300.0
2012-08-13 15:40:00,36.17,36.2,36.17,36.19,18800.0,30.1868,30.2118,30.1868,30.2035,18800.0
2012-08-13 15:45:00,36.19,36.21,36.18,36.2,19500.0,30.2035,30.2202,30.1951,30.2118,19500.0
2012-08-13 15:50:00,36.2,36.21,36.16,36.21,23700.0,30.2118,30.2202,30.1784,30.2202,23700.0
2012-08-13 15:55:00,36.21,36.25,36.2,36.25,30300.0,30.2202,30.2536,30.2118,30.2536,30300.0
2012-08-14 09:30:00,36.42,36.67,36.39,36.64,26000.0,30.3954,30.6041,30.3704,30.579,26000.0
2012-08-14 09:35:00,36.6,36.62,36.45,36.51,4700.0,30.5457,30.5623,30.4205,30.4705,4700.0
2012-08-14 09:40:00,36.47,36.49,36.39,36.45,8900.0,30.4372,30.4539,30.3704,30.4205,8900.0
2012-08-14 09:45:00,36.45,36.46,36.39,36.42,14700.0,30.4205,30.4288,30.3704,30.3954,14700.0
2012-08-14 09:50:00,36.44,36.45,36.35,36.35,9400.0,30.4121,30.4205,30.337,30.337,9400.0
2012-08-14 09:55:00,36.33,36.42,36.31,36.36,8700.0,30.3203,30.3954,30.3036,30.3454,8700.0
2012-08-14 10:00:00,36.36,36.48,36.36,36.48,5600.0,30.3454,30.4455,30.3454,30.4455,5600.0
2012-08-14 10:05:00,36.49,36.51,36.43,36.47,6100.0,30.4539,30.4705,30.4038,30.4372,6100.0
2012-08-14 10:10:00,36.48,36.53,36.43,36.53,8900.0,30.4455,30.4872,30.4038,30.4872,8900.0
2012-08-14 10:15:00,36.56,36.62,36.56,36.59,6800.0,30.5123,30.5623,30.5123,30.5373,6800.0
2012-08-14 10:20:00,36.59,36.59,36.52,36.53,5200.0,30.5373,30.5373,30.4789,30.4872,5200.0
2012-08-14 10:25:00,36.54,36.56,36.5,36.54,5700.0,30.4956,30.5123,30.4622,30.4956,5700.0
2012-08-14 10:30:00,36.54,36.56,36.48,36.48,4800.0,30.4956,30.5123,30.4455,30.4455,4800.0
2012-08-14 10:35:00,36.48,36.48,36.44,36.46,5700.0,30.4455,30.4455,30.4121,30.4288,5700.0
2012-08-14 10:40:00,36.46,36.48,36.44,36.46,7000.0,30.4288,30.4455,30.4121,30.4288,7000.0
2012-08-14 10:45:00,36.47,36.51,36.44,36.45,13100.0,30.4372,30.4705,30.4121,30.4205,13100.0
2012-08-14 10:50:00,36.44,36.51,36.44,36.5,6300.0,30.4121,30.4705,30.4121,30.4622,6300.0
2012-08-14 10:55:00,36.49,36.5,36.45,36.46,19100.0,30.4539,30.4622,30.4205,30.4288,19100.0
2012-08-14 11:00:00,36.45,36.45,36.37,36.37,4500.0,30.4205,30.4205,30.3537,30.3537,4500.0
2012-08-14 11:05:00,36.37,36.43,36.37,36.4,6700.0,30.3537,30.4038,30.3537,30.3787,6700.0
2012-08-14 11:10:00,36.39,36.43,36.38,36.4,4400.0,30.3704,30.4038,30.362,30.3787,4400.0
2012-08-14 11:15:00,36.39,36.39,36.32,36.32,6400.0,30.3704,30.3704,30.312,30.312,6400.0
2012-08-14 11:20:00,36.32,36.38,36.32,36.34,4800.0,30.312,30.362,30.312,30.3287,4800.0
2012-08-14 11:25:00,36.36,36.41,36.36,36.38,7900.0,30.3454,30.3871,30.3454,30.362,7900.0
2012-08-14 11:30:00,36.41,36.41,36.37,36.37,1300.0,30.3871,30.3871,30.3537,30.3537,1300.0
2012-08-14 11:35:00,36.37,36.4,36.37,36.38,3000.0,30.3537,30.3787,30.3537,30.362,3000.0
2012-08-14 11:40:00,36.38,36.45,36.36,36.45,5100.0,30.362,30.4205,30.3454,30.4205,5100.0
2012-08-14 11:45:00,36.45,36.48,36.44,36.48,2900.0,30.4205,30.4455,30.4121,30.4455,2900.0
2012-08-14 11:50:00,36.47,36.48,36.44,36.45,4500.0,30.4372,30.4455,30.4121,30.4205,4500.0
2012-08-14 11:55:00,36.45,36.45,36.42,36.43,2700.0,30.4205,30.4205,30.3954,30.4038,2700.0
2012-08-14 12:00:00,36.44,36.46,36.44,36.45,700.0,30.4121,30.4288,30.4121,30.4205,700.0
2012-08-14 12:05:00,36.45,36.48,36.45,36.48,2500.0,30.4205,30.4455,30.4205,30.4455,2500.0
2012-08-14 12:10:00,36.47,36.48,36.46,36.47,2100.0,30.4372,30.4455,30.4288,30.4372,2100.0
2012-08-14 12:15:00,36.48,36.51,36.48,36.51,3600.0,30.4455,30.4705,30.4455,30.4705,3600.0
2012-08-14 12:20:00,36.52,36.53,36.5,36.52,2100.0,30.4789,30.4872,30.4622,30.4789,2100.0
2012-08-14 12:25:00,36.52,36.54,36.51,36.51,7100.0,30.4789,30.4956,30.4705,30.4705,7100.0
2012-08-14 12:30:00,36.51,36.56,36.51,36.53,3900.0,30.4705,30.5123,30.4705,30.4872,3900.0
2012-08-14 12:35:00,36.54,36.57,36.52,36.53,2500.0,30.4956,30.5206,30.4789,30.4872,2500.0
2012-08-14 12:40:00,36.5,36.5,36.42,36.45,4800.0,30.4622,30.4622,30.3954,30.4205,4800.0
2012-08-14 12:45:00,36.46,36.49,36.46,36.48,1400.0,30.4288,30.4539,30.4288,30.4455,1400.0
2012-08-14 12:50:00,36.47,36.47,36.45,36.45,1900.0,30.4372,30.4372,30.4205,30.4205,1900.0
2012-08-14 12:55:00,36.44,36.44,36.38,36.38,3900.0,30.4121,30.4121,30.362,30.362,3900.0
2012-08-14 13:00:00,36.39,36.44,36.39,36.42,2100.0,30.3704,30.4121,30.3704,30.3954,2100.0
2012-08-14 13:05:00,36.43,36.43,36.41,36.42,1500.0,30.4038,30.4038,30.3871,30.3954,1500.0
2012-08-14 13:10:00,36.42,36.43,36.38,36.39,6300.0,30.3954,30.4038,30.362,30.3704,6300.0
2012-08-14 13:15:00,36.4,36.42,36.38,36.38,5100.0,30.3787,30.3954,30.362,30.362,5100.0
2012-08-14 13:20:00,36.39,36.43,36.38,36.43,3000.0,30.3704,30.4038,30.362,30.4038,3000.0
2012-08-14 13:25:00,36.42,36.47,36.41,36.47,9600.0,30.3954,30.4372,30.3871,30.4372,9600.0
2012-08-14 13:30:00,36.47,36.48,36.38,36.38,41000.0,30.4372,30.4455,30.362,30.362,41000.0
2012-08-14 13:35:00,36.39,36.41,36.37,36.37,2700.0,30.3704,30.3871,30.3537,30.3537,2700.0
2012-08-14 13:40:00,36.38,36.41,36.38,36.4,4200.0,30.362,30.3871,30.362,30.3787,4200.0
2012-08-14 13:45:00,36.4,36.45,36.4,36.44,2800.0,30.3787,30.4205,30.3787,30.4121,2800.0
2012-08-14 13:50:00,36.46,36.47,36.44,36.44,1200.0,30.4288,30.4372,30.4121,30.4121,1200.0
2012-08-14 13:55:00,36.45,36.47,36.45,36.47,4400.0,30.4205,30.4372,30.4205,30.4372,4400.0
2012-08-14 14:00:00,36.47,36.47,36.46,36.47,2500.0,30.4372,30.4372,30.4288,30.4372,2500.0
2012-08-14 14:05:00,36.46,36.49,36.45,36.49,4600.0,30.4288,30.4539,30.4205,30.4539,4600.0
2012-08-14 14:10:00,36.48,36.48,36.45,36.45,2300.0,30.4455,30.4455,30.4205,30.4205,2300.0
2012-08-14 14:15:00,36.45,36.45,36.44,36.44,2100.0,30.4205,30.4205,30.4121,30.4121,2100.0
2012-08-14 14:20:00,36.44,36.45,36.44,36.45,2100.0,30.4121,30.4205,30.4121,30.4205,2100.0
2012-08-14 14:25:00,36.45,36.45,36.44,36.45,1400.0,30.4205,30.4205,30.4121,30.4205,1400.0
2012-08-14 14:30:00,36.44,36.45,36.43,36.45,2500.0,30.4121,30.4205,30.4038,30.4205,2500.0
2012-08-14 14:35:00,36.45,36.45,36.4,36.4,3800.0,30.4205,30.4205,30.3787,30.3787,3800.0
2012-08-14 14:40:00,36.4,36.42,36.4,36.41,4400.0,30.3787,30.3954,30.3787,30.3871,4400.0
2012-08-14 14:45:00,36.41,36.45,36.41,36.45,6600.0,30.3871,30.4205,30.3871,30.4205,6600.0
2012-08-14 14:50:00,36.45,36.45,36.43,36.44,8500.0,30.4205,30.4205,30.4038,30.4121,8500.0
2012-08-14 14:55:00,36.44,36.45,36.42,36.45,7500.0,30.4121,30.4205,30.3954,30.4205,7500.0
2012-08-14 15:00:00,36.46,36.49,36.46,36.48,3300.0,30.4288,30.4539,30.4288,30.4455,3300.0
2012-08-14 15:05:00,36.48,36.49,36.46,36.47,6800.0,30.4455,30.4539,30.4288,30.4372,6800.0
2012-08-14 15:10:00,36.47,36.48,36.44,36.46,5400.0,30.4372,30.4455,30.4121,30.4288,5400.0
2012-08-14 15:15:00,36.45,36.49,36.45,36.47,3800.0,30.4205,30.4539,30.4205,30.4372,3800.0
2012-08-14 15:20:00,36.47,36.48,36.45,36.46,6000.0,30.4372,30.4455,30.4205,30.4288,6000.0
2012-08-14 15:25:00,36.47,36.48,36.43,36.45,7700.0,30.4372,30.4455,30.4038,30.4205,7700.0
2012-08-14 15:30:00,36.45,36.45,36.37,36.38,12200.0,30.4205,30.4205,30.3537,30.362,12200.0
2012-08-14 15:35:00,36.37,36.38,36.33,36.38,8200.0,30.3537,30.362,30.3203,30.362,8200.0
2012-08-14 15:40:00,36.38,36.39,36.36,36.38,7800.0,30.362,30.3704,30.3454,30.362,7800.0
2012-08-14 15:45:00,36.37,36.39,36.35,36.38,11200.0,30.3537,30.3704,30.337,30.362,11200.0
2012-08-14 15:50:00,36.39,36.4,36.31,36.34,24000.0,30.3704,30.3787,30.3036,30.3287,24000.0
2012-08-14 15:55:00,36.33,36.44,36.33,36.44,28400.0,30.3203,30.4121,30.3203,30.4121,28400.0
2012-08-15 09:30:00,36.37,36.55,36.32,36.55,12400.0,30.3537,30.5039,30.312,30.5039,12400.0
2012-08-15 09:35:00,36.52,36.56,36.5,36.54,3000.0,30.4789,30.5123,30.4622,30.4956,3000.0
2012-08-15 09:40:00,36.55,36.57,36.5,36.52,1600.0,30.5039,30.5206,30.4622,30.4789,1600.0
2012-08-15 09:45:00,36.56,36.66,36.56,36.64,5800.0,30.5123,30.5957,30.5123,30.579,5800.0
2012-08-15 09:50:00,36.64,36.69,36.62,36.66,5400.0,30.579,30.6208,30.5623,30.5957,5400.0
2012-08-15 09:55:00,36.66,36.73,36.66,36.73,5900.0,30.5957,30.6542,30.5957,30.6542,5900.0
2012-08-15 10:00:00,36.73,36.74,36.63,36.66,11500.0,30.6542,30.6625,30.5707,30.5957,11500.0
2012-08-15 10:05:00,36.64,36.66,36.63,36.66,4400.0,30.579,30.5957,30.5707,30.5957,4400.0
2012-08-15 10:10:00,36.66,36.66,36.6,36.66,19500.0,30.5957,30.5957,30.5457,30.5957,19500.0
2012-08-15 10:15:00,36.66,36.66,36.65,36.65,7300.0,30.5957,30.5957,30.5874,30.5874,7300.0
2012-08-15 10:20:00,36.66,36.69,36.65,36.67,1500.0,30.5957,30.6208,30.5874,30.6041,1500.0
2012-08-15 10:25:00,36.67,36.77,36.67,36.74,11900.0,30.6041,30.6875,30.6041,30.6625,11900.0
2012-08-15 10:30:00,36.74,36.8,36.74,36.8,5500.0,30.6625,30.7126,30.6625,30.7126,5500.0
2012-08-15 10:35:00,36.77,36.78,36.74,36.75,3800.0,30.6875,30.6959,30.6625,30.6708,3800.0
2012-08-15 10:40:00,36.74,36.77,36.69,36.7,4200.0,30.6625,30.6875,30.6208,30.6291,4200.0
2012-08-15 10:45:00,36.72,36.73,36.71,36.72,1400.0,30.6458,30.6542,30.6375,30.6458,1400.0
2012-08-15 10:50:00,36.71,36.73,36.7,36.71,3100.0,30.6375,30.6542,30.6291,30.6375,3100.0
2012-08-15 10:55:00,36.71,36.74,36.7,36.72,1300.0,30.6375,30.6625,30.6291,30.6458,1300.0
2012-08-15 11:00:00,36.72,36.74,36.72,36.74,2800.0,30.6458,30.6625,30.6458,30.6625,2800.0
2012-08-15 11:05:00,36.73,36.74,36.72,36.74,2700.0,30.6542,30.6625,30.6458,30.6625,2700.0
2012-08-15 11:10:00,36.74,36.75,36.74,36.74,900.0,30.6625,30.6708,30.6625,30.6625,900.0
2012-08-15 11:15:00,36.75,36.75,36.73,36.73,2700.0,30.6708,30.6708,30.6542,30.6542,2700.0
2012-08-15 11:20:00,36.73,36.73,36.69,36.7,2200.0,30.6542,30.6542,30.6208,30.6291,2200.0
2012-08-15 11:25:00,36.7,36.71,36.67,36.69,7300.0,30.6291,30.6375,30.6041,30.6208,7300.0
2012-08-15 11:30:00,36.69,36.7,36.68,36.68,2400.0,30.6208,30.6291,30.6124,30.6124,2400.0
2012-08-15 11:35:00,36.67,36.74,36.67,36.7,22800.0,30.6041,30.6625,30.6041,30.6291,22800.0
2012-08-15 11:40:00,36.7,36.73,36.7,36.73,2000.0,30.6291,30.6542,30.6291,30.6542,2000.0
2012-08-15 11:45:00,36.73,36.75,36.72,36.75,7700.0,30.6542,30.6708,30.6458,30.6708,7700.0
2012-08-15 11:50:00,36.75,36.76,36.75,36.76,2300.0,30.6708,30.6792,30.6708,30.6792,2300.0
2012-08-15 11:55:00,36.75,36.77,36.74,36.77,2200.0,30.6708,30.6875,30.6625,30.6875,2200.0
2012-08-15 12:00:00,36.77,36.79,36.77,36.79,1500.0,30.6875,30.7042,30.6875,30.7042,1500.0
2012-08-15 12:05:00,36.78,36.79,36.77,36.79,1600.0,30.6959,30.7042,30.6875,30.7042,1600.0
2012-08-15 12:10:00,36.78,36.78,36.77,36.77,800.0,30.6959,30.6959,30.6875,30.6875,800.0
2012-08-15 12:15:00,36.78,36.8,36.78,36.78,3700.0,30.6959,30.7126,30.6959,30.6959,3700.0
2012-08-15 12:20:00,36.79,36.8,36.78,36.8,15300.0,30.7042,30.7126,30.6959,30.7126,15300.0
2012-08-15 12:25:00,36.8,36.81,36.74,36.75,20400.0,30.7126,30.7209,30.6625,30.6708,20400.0
2012-08-15 12:30:00,36.73,36.73,36.72,36.72,600.0,30.6542,30.6542,30.6458,30.6458,600.0
2012-08-15 12:35:00,36.73,36.78,36.72,36.75,4200.0,30.6542,30.6959,30.6458,30.6708,4200.0
2012-08-15 12:40:00,36.73,36.74,36.72,36.74,1000.0,30.6542,30.6625,30.6458,30.6625,1000.0
2012-08-15 12:45:00,36.74,36.77,36.74,36.77,1200.0,30.6625,30.6875,30.6625,30.6875,1200.0
2012-08-15 12:50:00,36.76,36.77,36.74,36.77,500.0,30.6792,30.6875,30.6625,30.6875,500.0
2012-08-15 12:55:00,36.76,36.77,36.75,36.77,1300.0,30.6792,30.6875,30.6708,30.6875,1300.0
2012-08-15 13:00:00,36.75,36.77,36.75,36.76,1500.0,30.6708,30.6875,30.6708,30.6792,1500.0
2012-08-15 13:05:00,36.74,36.75,36.74,36.75,800.0,30.6625,30.6708,30.6625,30.6708,800.0
2012-08-15 13:10:00,36.75,36.75,36.74,36.74,1500.0,30.6708,30.6708,30.6625,30.6625,1500.0
2012-08-15 13:15:00,36.74,36.76,36.74,36.74,1000.0,30.6625,30.6792,30.6625,30.6625,1000.0
2012-08-15 13:20:00,36.75,36.75,36.75,36.75,1000.0,30.6708,30.6708,30.6708,30.6708,1000.0
2012-08-15 13:25:00,36.75,36.76,36.75,36.76,300.0,30.6708,30.6792,30.6708,30.6792,300.0
2012-08-15 13:30:00,36.76,36.78,36.76,36.77,2200.0,30.6792,30.6959,30.6792,30.6875,2200.0
2012-08-15 13:35:00,36.77,36.78,36.76,36.77,1600.0,30.6875,30.6959,30.6792,30.6875,1600.0
2012-08-15 13:40:00,36.76,36.77,36.75,36.76,700.0,30.6792,30.6875,30.6708,30.6792,700.0
2012-08-15 13:45:00,36.76,36.8,36.73,36.8,9900.0,30.6792,30.7126,30.6542,30.7126,9900.0
2012-08-15 13:50:00,36.78,36.83,36.78,36.82,1900.0,30.6959,30.7376,30.6959,30.7293,1900.0
2012-08-15 13:55:00,36.83,36.83,36.8,36.8,2400.0,30.7376,30.7376,30.7126,30.7126,2400.0
2012-08-15 14:00:00,36.76,36.76,36.72,36.73,3200.0,30.6792,30.6792,30.6458,30.6542,3200.0
2012-08-15 14:05:00,36.71,36.73,36.71,36.72,2600.0,30.6375,30.6542,30.6375,30.6458,2600.0
2012-08-15 14:10:00,36.72,36.72,36.69,36.69,1600.0,30.6458,30.6458,30.6208,30.6208,1600.0
2012-08-15 14:15:00,36.7,36.72,36.7,36.71,1800.0,30.6291,30.6458,30.6291,30.6375,1800.0
2012-08-15 14:20:00,36.71,36.72,36.7,36.72,2200.0,30.6375,30.6458,30.6291,30.6458,2200.0
2012-08-15 14:25:00,36.71,36.72,36.7,36.72,2200.0,30.6375,30.6458,30.6291,30.6458,2200.0
2012-08-15 14:30:00,36.72,36.73,36.71,36.72,2100.0,30.6458,30.6542,30.6375,30.6458,2100.0
2012-08-15 14:35:00,36.72,36.72,36.72,36.72,3200.0,30.6458,30.6458,30.6458,30.6458,3200.0
2012-08-15 14:40:00,36.71,36.72,36.71,36.72,2600.0,30.6375,30.6458,30.6375,30.6458,2600.0
2012-08-15 14:45:00,36.72,36.76,36.72,36.73,4600.0,30.6458,30.6792,30.6458,30.6542,4600.0
2012-08-15 14:50:00,36.73,36.78,36.71,36.78,9600.0,30.6542,30.6959,30.6375,30.6959,9600.0
2012-08-15 14:55:00,36.75,36.76,36.73,36.75,7000.0,30.6708,30.6792,30.6542,30.6708,7000.0
2012-08-15 15:00:00,36.75,36.76,36.74,36.74,6600.0,30.6708,30.6792,30.6625,30.6625,6600.0
2012-08-15 15:05:00,36.75,36.76,36.74,36.75,3000.0,30.6708,30.6792,30.6625,30.6708,3000.0
2012-08-15 15:10:00,36.75,36.82,36.75,36.8,9000.0,30.6708,30.7293,30.6708,30.7126,9000.0
2012-08-15 15:15:00,36.8,36.85,36.79,36.84,16500.0,30.7126,30.7543,30.7042,30.746,16500.0
2012-08-15 15:20:00,36.83,36.86,36.78,36.78,11600.0,30.7376,30.7626,30.6959,30.6959,11600.0
2012-08-15 15:25:00,36.79,36.8,36.77,36.78,8300.0,30.7042,30.7126,30.6875,30.6959,8300.0
2012-08-15 15:30:00,36.78,36.8,36.73,36.73,4300.0,30.6959,30.7126,30.6542,30.6542,4300.0
2012-08-15 15:35:00,36.73,36.78,36.73,36.73,6100.0,30.6542,30.6959,30.6542,30.6542,6100.0
2012-08-15 15:40:00,36.72,36.77,36.71,36.77,6100.0,30.6458,30.6875,30.6375,30.6875,6100.0
2012-08-15 15:45:00,36.76,36.78,36.71,36.75,7300.0,30.6792,30.6959,30.6375,30.6708,7300.0
2012-08-15 15:50:00,36.74,36.74,36.71,36.74,17900.0,30.6625,30.6625,30.6375,30.6625,17900.0
2012-08-15 15:55:00,36.74,36.78,36.72,36.78,16600.0,30.6625,30.6959,30.6458,30.6959,16600.0
2012-08-16 09:30:00,36.87,37.0,36.61,36.69,20900.0,30.771,30.8795,30.554,30.6208,20900.0
2012-08-16 09:35:00,36.6,36.73,36.54,36.71,11200.0,30.5457,30.6542,30.4956,30.6375,11200.0
2012-08-16 09:40:00,36.67,36.73,36.65,36.66,11100.0,30.6041,30.6542,30.5874,30.5957,11100.0
2012-08-16 09:45:00,36.66,36.71,36.64,36.64,11200.0,30.5957,30.6375,30.579,30.579,11200.0
2012-08-16 09:50:00,36.64,36.68,36.62,36.66,9700.0,30.579,30.6124,30.5623,30.5957,9700.0
2012-08-16 09:55:00,36.65,36.66,36.53,36.54,8400.0,30.5874,30.5957,30.4872,30.4956,8400.0
2012-08-16 10:00:00,36.54,36.61,36.5,36.5,8300.0,30.4956,30.554,30.4622,30.4622,8300.0
2012-08-16 10:05:00,36.49,36.66,36.49,36.66,10900.0,30.4539,30.5957,30.4539,30.5957,10900.0
2012-08-16 10:10:00,36.67,36.71,36.65,36.71,4100.0,30.6041,30.6375,30.5874,30.6375,4100.0
2012-08-16 10:15:00,36.71,36.74,36.62,36.68,5200.0,30.6375,30.6625,30.5623,30.6124,5200.0
2012-08-16 10:20:00,36.68,36.68,36.62,36.64,8400.0,30.6124,30.6124,30.5623,30.579,8400.0
2012-08-16 10:25:00,36.65,36.66,36.55,36.55,12800.0,30.5874,30.5957,30.5039,30.5039,12800.0
2012-08-16 10:30:00,36.57,36.59,36.55,36.56,4900.0,30.5206,30.5373,30.5039,30.5123,4900.0
2012-08-16 10:35:00,36.55,36.69,36.55,36.67,13400.0,30.5039,30.6208,30.5039,30.6041,13400.0
2012-08-16 10:40:00,36.7,36.73,36.69,36.71,3200.0,30.6291,30.6542,30.6208,30.6375,3200.0
2012-08-16 10:45:00,36.71,36.71,36.63,36.63,6200.0,30.6375,30.6375,30.5707,30.5707,6200.0
2012-08-16 10:50:00,36.63,36.7,36.63,36.67,6500.0,30.5707,30.6291,30.5707,30.6041,6500.0
2012-08-16 10:55:00,36.67,36.67,36.62,36.64,5200.0,30.6041,30.6041,30.5623,30.579,5200.0
2012-08-16 11:00:00,36.64,36.66,36.63,36.66,4300.0,30.579,30.5957,30.5707,30.5957,4300.0
2012-08-16 11:05:00,36.65,36.67,36.63,36.63,2500.0,30.5874,30.6041,30.5707,30.5707,2500.0
2012-08-16 11:10:00,36.63,36.66,36.58,36.65,4500.0,30.5707,30.5957,30.529,30.5874,4500.0
2012-08-16 11:15:00,36.64,36.65,36.62,36.62,3300.0,30.579,30.5874,30.5623,30.5623,3300.0
2012-08-16 11:20:00,36.62,36.63,36.56,36.59,5300.0,30.5623,30.5707,30.5123,30.5373,5300.0
2012-08-16 11:25:00,36.6,36.62,36.58,36.62,3100.0,30.5457,30.5623,30.529,30.5623,3100.0
2012-08-16 11:30:00,36.6,36.66,36.6,36.64,15300.0,30.5457,30.5957,30.5457,30.579,15300.0
2012-08-16 11:35:00,36.63,36.66,36.62,36.62,3500.0,30.5707,30.5957,30.5623,30.5623,3500.0
2012-08-16 11:40:00,36.61,36.61,36.52,36.52,5100.0,30.554,30.554,30.4789,30.4789,5100.0
2012-08-16 11:45:00,36.54,36.59,36.53,36.57,4600.0,30.4956,30.5373,30.4872,30.5206,4600.0
2012-08-16 11:50:00,36.56,36.58,36.52,36.55,8400.0,30.5123,30.529,30.4789,30.5039,8400.0
2012-08-16 11:55:00,36.56,36.58,36.55,36.56,1700.0,30.5123,30.529,30.5039,30.5123,1700.0
2012-08-16 12:00:00,36.57,36.61,36.55,36.61,2400.0,30.5206,30.554,30.5039,30.554,2400.0
2012-08-16 12:05:00,36.61,36.66,36.61,36.63,3000.0,30.554,30.5957,30.554,30.5707,3000.0
2012-08-16 12:10:00,36.64,36.64,36.62,36.62,1800.0,30.579,30.579,30.5623,30.5623,1800.0
2012-08-16 12:15:00,36.64,36.66,36.62,36.66,3200.0,30.579,30.5957,30.5623,30.5957,3200.0
2012-08-16 12:20:00,36.66,36.67,36.59,36.59,17300.0,30.5957,30.6041,30.5373,30.5373,17300.0
2012-08-16 12:25:00,36.59,36.62,36.57,36.59,15400.0,30.5373,30.5623,30.5206,30.5373,15400.0
2012-08-16 12:30:00,36.59,36.65,36.59,36.64,3400.0,30.5373,30.5874,30.5373,30.579,3400.0
2012-08-16 12:35:00,36.64,36.65,36.64,36.64,400.0,30.579,30.5874,30.579,30.579,400.0
2012-08-16 12:40:00,36.65,36.65,36.64,36.64,800.0,30.5874,30.5874,30.579,30.579,800.0
2012-08-16 12:45:00,36.64,36.66,36.61,36.63,16800.0,30.579,30.5957,30.554,30.5707,16800.0
2012-08-16 12:50:00,36.62,36.64,36.6,36.64,1600.0,30.5623,30.579,30.5457,30.579,1600.0
2012-08-16 12:55:00,36.64,36.67,36.64,36.65,1900.0,30.579,30.6041,30.579,30.5874,1900.0
2012-08-16 13:00:00,36.67,36.67,36.3,36.37,132400.0,30.6041,30.6041,30.2953,30.3537,132400.0
2012-08-16 13:05:00,36.38,36.48,36.38,36.45,5400.0,30.362,30.4455,30.362,30.4205,5400.0
2012-08-16 13:10:00,36.45,36.5,36.43,36.49,6400.0,30.4205,30.4622,30.4038,30.4539,6400.0
2012-08-16 13:15:00,36.49,36.55,36.49,36.54,2400.0,30.4539,30.5039,30.4539,30.4956,2400.0
2012-08-16 13:20:00,36.54,36.55,36.54,36.55,1200.0,30.4956,30.5039,30.4956,30.5039,1200.0
2012-08-16 13:25:00,36.55,36.55,36.54,36.55,2300.0,30.5039,30.5039,30.4956,30.5039,2300.0
2012-08-16 13:30:00,36.56,36.58,36.54,36.58,4000.0,30.5123,30.529,30.4956,30.529,4000.0
2012-08-16 13:35:00,36.58,36.58,36.55,36.57,2700.0,30.529,30.529,30.5039,30.5206,2700.0
2012-08-16 13:40:00,36.58,36.67,36.57,36.66,36300.0,30.529,30.6041,30.5206,30.5957,36300.0
2012-08-16 13:45:00,36.66,36.69,36.65,36.69,2800.0,30.5957,30.6208,30.5874,30.6208,2800.0
2012-08-16 13:50:00,36.69,36.73,36.69,36.73,3000.0,30.6208,30.6542,30.6208,30.6542,3000.0
2012-08-16 13:55:00,36.73,36.74,36.72,36.74,5100.0,30.6542,30.6625,30.6458,30.6625,5100.0
2012-08-16 14:00:00,36.74,36.77,36.73,36.77,3400.0,30.6625,30.6875,30.6542,30.6875,3400.0
2012-08-16 14:05:00,36.76,36.79,36.74,36.77,4700.0,30.6792,30.7042,30.6625,30.6875,4700.0
2012-08-16 14:10:00,36.77,36.82,36.76,36.81,4300.0,30.6875,30.7293,30.6792,30.7209,4300.0
2012-08-16 14:15:00,36.81,36.83,36.81,36.83,3400.0,30.7209,30.7376,30.7209,30.7376,3400.0
2012-08-16 14:20:00,36.85,36.86,36.81,36.83,3500.0,30.7543,30.7626,30.7209,30.7376,3500.0
2012-08-16 14:25:00,36.81,36.87,36.81,36.86,4900.0,30.7209,30.771,30.7209,30.7626,4900.0
2012-08-16 14:30:00,36.86,36.91,36.86,36.88,6800.0,30.7626,30.8044,30.7626,30.7793,6800.0
2012-08-16 14:35:00,36.88,36.9,36.88,36.9,1600.0,30.7793,30.796,30.7793,30.796,1600.0
2012-08-16 14:40:00,36.91,36.94,36.87,36.9,7800.0,30.8044,30.8294,30.771,30.796,7800.0
2012-08-16 14:45:00,36.9,36.9,36.83,36.83,8700.0,30.796,30.796,30.7376,30.7376,8700.0
2012-08-16 14:50:00,36.84,36.86,36.81,36.86,3500.0,30.746,30.7626,30.7209,30.7626,3500.0
2012-08-16 14:55:00,36.86,36.93,36.86,36.93,26400.0,30.7626,30.8211,30.7626,30.8211,26400.0
2012-08-16 15:00:00,36.92,36.92,36.81,36.82,4300.0,30.8127,30.8127,30.7209,30.7293,4300.0
2012-08-16 15:05:00,36.81,36.83,36.8,36.8,1500.0,30.7209,30.7376,30.7126,30.7126,1500.0
2012-08-16 15:10:00,36.8,36.84,36.8,36.84,3100.0,30.7126,30.746,30.7126,30.746,3100.0
2012-08-16 15:15:00,36.84,36.91,36.84,36.91,8400.0,30.746,30.8044,30.746,30.8044,8400.0
2012-08-16 15:20:00,36.91,36.99,36.9,36.92,26400.0,30.8044,30.8711,30.796,30.8127,26400.0
2012-08-16 15:25:00,36.93,36.98,36.93,36.98,9900.0,30.8211,30.8628,30.8211,30.8628,9900.0
2012-08-16 15:30:00,36.95,36.96,36.93,36.94,5300.0,30.8378,30.8461,30.8211,30.8294,5300.0
2012-08-16 15:35:00,36.93,36.96,36.92,36.93,7700.0,30.8211,30.8461,30.8127,30.8211,7700.0
2012-08-16 15:40:00,36.93,37.0,36.84,36.84,47400.0,30.8211,30.8795,30.746,30.746,47400.0
2012-08-16 15:45:00,36.84,36.88,36.82,36.88,11600.0,30.746,30.7793,30.7293,30.7793,11600.0
2012-08-16 15:50:00,36.88,36.9,36.83,36.86,19400.0,30.7793,30.796,30.7376,30.7626,19400.0
2012-08-16 15:55:00,36.86,36.9,36.86,36.9,21800.0,30.7626,30.796,30.7626,30.796,21800.0
2012-08-17 09:30:00,36.94,36.95,36.63,36.69,27100.0,30.8294,30.8378,30.5707,30.6208,27100.0
2012-08-17 09:35:00,36.67,36.82,36.62,36.7,13700.0,30.6041,30.7293,30.5623,30.6291,13700.0
2012-08-17 09:40:00,36.73,36.74,36.55,36.55,13900.0,30.6542,30.6625,30.5039,30.5039,13900.0
2012-08-17 09:45:00,36.58,36.64,36.53,36.53,10100.0,30.529,30.579,30.4872,30.4872,10100.0
2012-08-17 09:50:00,36.56,36.59,36.52,36.54,9300.0,30.5123,30.5373,30.4789,30.4956,9300.0
2012-08-17 09:55:00,36.53,36.64,36.53,36.55,5300.0,30.4872,30.579,30.4872,30.5039,5300.0
2012-08-17 10:00:00,36.56,36.64,36.55,36.59,12800.0,30.5123,30.579,30.5039,30.5373,12800.0
2012-08-17 10:05:00,36.62,36.65,36.57,36.65,11800.0,30.5623,30.5874,30.5206,30.5874,11800.0
2012-08-17 10:10:00,36.63,36.66,36.59,36.63,5100.0,30.5707,30.5957,30.5373,30.5707,5100.0
2012-08-17 10:15:00,36.63,36.66,36.61,36.64,7700.0,30.5707,30.5957,30.554,30.579,7700.0
2012-08-17 10:20:00,36.65,36.72,36.65,36.69,8700.0,30.5874,30.6458,30.5874,30.6208,8700.0
2012-08-17 10:25:00,36.68,36.69,36.61,36.65,14200.0,30.6124,30.6208,30.554,30.5874,14200.0
2012-08-17 10:30:00,36.65,36.67,36.62,36.65,8200.0,30.5874,30.6041,30.5623,30.5874,8200.0
2012-08-17 10:35:00,36.65,36.72,36.63,36.72,8600.0,30.5874,30.6458,30.5707,30.6458,8600.0
2012-08-17 10:40:00,36.71,36.76,36.69,36.74,10700.0,30.6375,30.6792,30.6208,30.6625,10700.0
2012-08-17 10:45:00,36.71,36.74,36.67,36.7,20900.0,30.6375,30.6625,30.6041,30.6291,20900.0
2012-08-17 10:50:00,36.72,36.73,36.64,36.64,5800.0,30.6458,30.6542,30.579,30.579,5800.0
2012-08-17 10:55:00,36.65,36.74,36.63,36.69,15400.0,30.5874,30.6625,30.5707,30.6208,15400.0
2012-08-17 11:00:00,36.69,36.77,36.69,36.76,22800.0,30.6208,30.6875,30.6208,30.6792,22800.0
2012-08-17 11:05:00,36.72,36.8,36.69,36.79,17100.0,30.6458,30.7126,30.6208,30.7042,17100.0
2012-08-17 11:10:00,36.8,36.86,36.77,36.86,17000.0,30.7126,30.7626,30.6875,30.7626,17000.0
2012-08-17 11:15:00,36.85,36.86,36.68,36.73,33300.0,30.7543,30.7626,30.6124,30.6542,33300.0
2012-08-17 11:20:00,36.73,36.73,36.68,36.69,10100.0,30.6542,30.6542,30.6124,30.6208,10100.0
2012-08-17 11:25:00,36.7,36.77,36.65,36.7,18400.0,30.6291,30.6875,30.5874,30.6291,18400.0
2012-08-17 11:30:00,36.7,36.71,36.63,36.71,7400.0,30.6291,30.6375,30.5707,30.6375,7400.0
2012-08-17 11:35:00,36.7,36.72,36.65,36.72,7000.0,30.6291,30.6458,30.5874,30.6458,7000.0
2012-08-17 11:40:00,36.7,36.71,36.69,36.7,1700.0,30.6291,30.6375,30.6208,30.6291,1700.0
2012-08-17 11:45:00,36.71,36.71,36.7,36.7,1800.0,30.6375,30.6375,30.6291,30.6291,1800.0
2012-08-17 11:50:00,36.69,36.72,36.68,36.7,5900.0,30.6208,30.6458,30.6124,30.6291,5900.0
2012-08-17 11:55:00,36.71,36.73,36.7,36.73,1300.0,30.6375,30.6542,30.6291,30.6542,1300.0
2012-08-17 12:00:00,36.71,36.72,36.69,36.7,7100.0,30.6375,30.6458,30.6208,30.6291,7100.0
2012-08-17 12:05:00,36.71,36.71,36.65,36.68,7100.0,30.6375,30.6375,30.5874,30.6124,7100.0
2012-08-17 12:10:00,36.68,36.69,36.66,36.69,7400.0,30.6124,30.6208,30.5957,30.6208,7400.0
2012-08-17 12:15:00,36.68,36.69,36.66,36.66,3900.0,30.6124,30.6208,30.5957,30.5957,3900.0
2012-08-17 12:20:00,36.66,36.66,36.63,36.64,8900.0,30.5957,30.5957,30.5707,30.579,8900.0
2012-08-17 12:25:00,36.65,36.65,36.64,36.64,5100.0,30.5874,30.5874,30.579,30.579,5100.0
2012-08-17 12:30:00,36.65,36.73,36.64,36.7,7300.0,30.5874,30.6542,30.579,30.6291,7300.0
2012-08-17 12:35:00,36.7,36.72,36.7,36.71,2000.0,30.6291,30.6458,30.6291,30.6375,2000.0
2012-08-17 12:40:00,36.71,36.72,36.68,36.71,14300.0,30.6375,30.6458,30.6124,30.6375,14300.0
2012-08-17 12:45:00,36.71,36.71,36.67,36.7,4800.0,30.6375,30.6375,30.6041,30.6291,4800.0
2012-08-17 12:50:00,36.7,36.7,36.69,36.7,4000.0,30.6291,30.6291,30.6208,30.6291,4000.0
2012-08-17 12:55:00,36.71,36.71,36.66,36.7,4700.0,30.6375,30.6375,30.5957,30.6291,4700.0
2012-08-17 13:00:00,36.7,36.72,36.69,36.7,4300.0,30.6291,30.6458,30.6208,30.6291,4300.0
2012-08-17 13:05:00,36.7,36.7,36.67,36.7,4100.0,30.6291,30.6291,30.6041,30.6291,4100.0
2012-08-17 13:10:00,36.69,36.72,36.69,36.72,6500.0,30.6208,30.6458,30.6208,30.6458,6500.0
2012-08-17 13:15:00,36.72,36.75,36.72,36.75,2400.0,30.6458,30.6708,30.6458,30.6708,2400.0
2012-08-17 13:20:00,36.76,36.76,36.75,36.75,1400.0,30.6792,30.6792,30.6708,30.6708,1400.0
2012-08-17 13:25:00,36.75,36.77,36.75,36.76,1000.0,30.6708,30.6875,30.6708,30.6792,1000.0
2012-08-17 13:30:00,36.74,36.74,36.7,36.72,2400.0,30.6625,30.6625,30.6291,30.6458,2400.0
2012-08-17 13:35:00,36.7,36.71,36.69,36.71,3200.0,30.6291,30.6375,30.6208,30.6375,3200.0
2012-08-17 13:40:00,36.72,36.73,36.71,36.73,800.0,30.6458,30.6542,30.6375,30.6542,800.0
2012-08-17 13:45:00,36.75,36.75,36.72,36.72,800.0,30.6708,30.6708,30.6458,30.6458,800.0
2012-08-17 13:50:00,36.74,36.74,36.7,36.71,3500.0,30.6625,30.6625,30.6291,30.6375,3500.0
2012-08-17 13:55:00,36.7,36.72,36.68,36.7,9400.0,30.6291,30.6458,30.6124,30.6291,9400.0
2012-08-17 14:00:00,36.71,36.71,36.7,36.7,4100.0,30.6375,30.6375,30.6291,30.6291,4100.0
2012-08-17 14:05:00,36.71,36.76,36.7,36.73,11300.0,30.6375,30.6792,30.6291,30.6542,11300.0
2012-08-17 14:10:00,36.74,36.77,36.74,36.76,11400.0,30.6625,30.6875,30.6625,30.6792,11400.0
2012-08-17 14:15:00,36.75,36.76,36.72,36.73,14600.0,30.6708,30.6792,30.6458,30.6542,14600.0
2012-08-17 14:20:00,36.73,36.73,36.7,36.7,1700.0,30.6542,30.6542,30.6291,30.6291,1700.0
2012-08-17 14:25:00,36.7,36.76,36.7,36.76,3000.0,30.6291,30.6792,30.6291,30.6792,3000.0
2012-08-17 14:30:00,36.76,36.84,36.76,36.84,18800.0,30.6792,30.746,30.6792,30.746,18800.0
2012-08-17 14:35:00,36.84,36.88,36.79,36.84,31900.0,30.746,30.7793,30.7042,30.746,31900.0
2012-08-17 14:40:00,36.84,36.93,36.84,36.92,17400.0,30.746,30.8211,30.746,30.8127,17400.0
2012-08-17 14:45:00,36.93,36.93,36.9,36.92,6900.0,30.8211,30.8211,30.796,30.8127,6900.0
2012-08-17 14:50:00,36.92,36.92,36.9,36.92,1800.0,30.8127,30.8127,30.796,30.8127,1800.0
2012-08-17 14:55:00,36.91,36.91,36.89,36.9,5700.0,30.8044,30.8044,30.7877,30.796,5700.0
2012-08-17 15:00:00,36.9,36.91,36.9,36.91,300.0,30.796,30.8044,30.796,30.8044,300.0
2012-08-17 15:05:00,36.91,37.0,36.9,36.96,30500.0,30.8044,30.8795,30.796,30.8461,30500.0
2012-08-17 15:10:00,36.95,36.95,36.84,36.84,8300.0,30.8378,30.8378,30.746,30.746,8300.0
2012-08-17 15:15:00,36.83,36.86,36.82,36.82,7900.0,30.7376,30.7626,30.7293,30.7293,7900.0
2012-08-17 15:20:00,36.82,36.82,36.8,36.8,5100.0,30.7293,30.7293,30.7126,30.7126,5100.0
2012-08-17 15:25:00,36.8,36.81,36.79,36.81,4100.0,30.7126,30.7209,30.7042,30.7209,4100.0
2012-08-17 15:30:00,36.8,36.81,36.78,36.78,7900.0,30.7126,30.7209,30.6959,30.6959,7900.0
2012-08-17 15:35:00,36.8,36.8,36.76,36.78,9200.0,30.7126,30.7126,30.6792,30.6959,9200.0
2012-08-17 15:40:00,36.78,36.85,36.78,36.84,7600.0,30.6959,30.7543,30.6959,30.746,7600.0
2012-08-17 15:45:00,36.84,36.85,36.77,36.78,14200.0,30.746,30.7543,30.6875,30.6959,14200.0
2012-08-17 15:50:00,36.79,36.84,36.79,36.82,10900.0,30.7042,30.746,30.7042,30.7293,10900.0
2012-08-17 15:55:00,36.84,36.93,36.84,36.89,53600.0,30.746,30.8211,30.746,30.7877,53600.0
2012-08-20 09:30:00,36.77,36.96,36.77,36.96,23700.0,30.6875,30.8461,30.6875,30.8461,23700.0
2012-08-20 09:35:00,36.96,37.0,36.89,37.0,7800.0,30.8461,30.8795,30.7877,30.8795,7800.0
2012-08-20 09:40:00,36.97,37.0,36.93,37.0,9400.0,30.8544,30.8795,30.8211,30.8795,9400.0
2012-08-20 09:45:00,37.0,37.08,36.88,36.89,12500.0,30.8795,30.9463,30.7793,30.7877,12500.0
2012-08-20 09:50:00,36.9,37.09,36.83,37.09,12500.0,30.796,30.9546,30.7376,30.9546,12500.0
2012-08-20 09:55:00,37.06,37.19,37.04,37.05,48200.0,30.9296,31.0381,30.9129,30.9212,48200.0
2012-08-20 10:00:00,37.07,37.13,37.05,37.13,13000.0,30.9379,30.988,30.9212,30.988,13000.0
2012-08-20 10:05:00,37.13,37.18,37.09,37.17,14800.0,30.988,31.0297,30.9546,31.0214,14800.0
2012-08-20 10:10:00,37.16,37.17,37.09,37.11,18200.0,31.013,31.0214,30.9546,30.9713,18200.0
2012-08-20 10:15:00,37.11,37.13,37.09,37.1,42100.0,30.9713,30.988,30.9546,30.9629,42100.0
2012-08-20 10:20:00,37.1,37.11,37.09,37.1,14400.0,30.9629,30.9713,30.9546,30.9629,14400.0
2012-08-20 10:25:00,37.09,37.11,37.09,37.1,8700.0,30.9546,30.9713,30.9546,30.9629,8700.0
2012-08-20 10:30:00,37.11,37.13,37.09,37.11,22800.0,30.9713,30.988,30.9546,30.9713,22800.0
2012-08-20 10:35:00,37.1,37.11,37.05,37.07,18900.0,30.9629,30.9713,30.9212,30.9379,18900.0
2012-08-20 10:40:00,37.07,37.07,36.94,36.94,11000.0,30.9379,30.9379,30.8294,30.8294,11000.0
2012-08-20 10:45:00,36.94,36.97,36.91,36.96,13000.0,30.8294,30.8544,30.8044,30.8461,13000.0
2012-08-20 10:50:00,36.96,36.97,36.96,36.97,5000.0,30.8461,30.8544,30.8461,30.8544,5000.0
2012-08-20 10:55:00,36.97,36.98,36.94,36.97,14700.0,30.8544,30.8628,30.8294,30.8544,14700.0
2012-08-20 11:00:00,36.97,36.97,36.93,36.94,4800.0,30.8544,30.8544,30.8211,30.8294,4800.0
2012-08-20 11:05:00,36.94,36.94,36.87,36.87,4900.0,30.8294,30.8294,30.771,30.771,4900.0
2012-08-20 11:10:00,36.87,36.87,36.84,36.86,5500.0,30.771,30.771,30.746,30.7626,5500.0
2012-08-20 11:15:00,36.86,36.87,36.84,36.87,5800.0,30.7626,30.771,30.746,30.771,5800.0
2012-08-20 11:20:00,36.86,36.92,36.84,36.92,12100.0,30.7626,30.8127,30.746,30.8127,12100.0
2012-08-20 11:25:00,36.92,36.93,36.9,36.91,9000.0,30.8127,30.8211,30.796,30.8044,9000.0
2012-08-20 11:30:00,36.91,36.91,36.89,36.91,4800.0,30.8044,30.8044,30.7877,30.8044,4800.0
2012-08-20 11:35:00,36.91,36.97,36.91,36.97,6200.0,30.8044,30.8544,30.8044,30.8544,6200.0
2012-08-20 11:40:00,36.96,36.97,36.91,36.91,4800.0,30.8461,30.8544,30.8044,30.8044,4800.0
2012-08-20 11:45:00,36.92,36.96,36.91,36.96,5700.0,30.8127,30.8461,30.8044,30.8461,5700.0
2012-08-20 11:50:00,36.96,36.98,36.92,36.94,15300.0,30.8461,30.8628,30.8127,30.8294,15300.0
2012-08-20 11:55:00,36.95,37.0,36.95,36.99,21900.0,30.8378,30.8795,30.8378,30.8711,21900.0
2012-08-20 12:00:00,36.99,36.99,36.9,36.9,5200.0,30.8711,30.8711,30.796,30.796,5200.0
2012-08-20 12:05:00,36.9,36.93,36.89,36.93,8000.0,30.796,30.8211,30.7877,30.8211,8000.0
2012-08-20 12:10:00,36.94,36.96,36.93,36.96,4500.0,30.8294,30.8461,30.8211,30.8461,4500.0
2012-08-20 12:15:00,36.96,36.97,36.95,36.97,4100.0,30.8461,30.8544,30.8378,30.8544,4100.0
2012-08-20 12:20:00,36.97,36.97,36.9,36.9,7500.0,30.8544,30.8544,30.796,30.796,7500.0
2012-08-20 12:25:00,36.9,36.94,36.89,36.94,6500.0,30.796,30.8294,30.7877,30.8294,6500.0
2012-08-20 12:30:00,36.94,36.99,36.94,36.96,5500.0,30.8294,30.8711,30.8294,30.8461,5500.0
2012-08-20 12:35:00,36.97,36.97,36.91,36.91,5900.0,30.8544,30.8544,30.8044,30.8044,5900.0
2012-08-20 12:40:00,36.91,36.91,36.9,36.91,5300.0,30.8044,30.8044,30.796,30.8044,5300.0
2012-08-20 12:45:00,36.91,36.91,36.89,36.9,6800.0,30.8044,30.8044,30.7877,30.796,6800.0
2012-08-20 12:50:00,36.9,36.91,36.89,36.9,8200.0,30.796,30.8044,30.7877,30.796,8200.0
2012-08-20 12:55:00,36.9,36.98,36.88,36.98,15800.0,30.796,30.8628,30.7793,30.8628,15800.0
2012-08-20 13:00:00,36.98,37.06,36.97,37.05,17100.0,30.8628,30.9296,30.8544,30.9212,17100.0
2012-08-20 13:05:00,37.05,37.07,37.04,37.07,6700.0,30.9212,30.9379,30.9129,30.9379,6700.0
2012-08-20 13:10:00,37.07,37.07,37.05,37.07,3400.0,30.9379,30.9379,30.9212,30.9379,3400.0
2012-08-20 13:15:00,37.07,37.11,37.07,37.11,5300.0,30.9379,30.9713,30.9379,30.9713,5300.0
2012-08-20 13:20:00,37.11,37.13,37.1,37.1,7200.0,30.9713,30.988,30.9629,30.9629,7200.0
2012-08-20 13:25:00,37.1,37.13,37.07,37.13,5100.0,30.9629,30.988,30.9379,30.988,5100.0
2012-08-20 13:30:00,37.12,37.12,37.04,37.05,8700.0,30.9796,30.9796,30.9129,30.9212,8700.0
2012-08-20 13:35:00,37.06,37.08,37.04,37.05,6000.0,30.9296,30.9463,30.9129,30.9212,6000.0
2012-08-20 13:40:00,37.05,37.09,37.04,37.06,23900.0,30.9212,30.9546,30.9129,30.9296,23900.0
2012-08-20 13:45:00,37.06,37.11,37.06,37.11,14300.0,30.9296,30.9713,30.9296,30.9713,14300.0
2012-08-20 13:50:00,37.1,37.11,37.07,37.1,11800.0,30.9629,30.9713,30.9379,30.9629,11800.0
2012-08-20 13:55:00,37.1,37.12,37.1,37.12,3300.0,30.9629,30.9796,30.9629,30.9796,3300.0
2012-08-20 14:00:00,37.12,37.12,37.09,37.09,8000.0,30.9796,30.9796,30.9546,30.9546,8000.0
2012-08-20 14:05:00,37.1,37.11,37.04,37.09,36800.0,30.9629,30.9713,30.9129,30.9546,36800.0
2012-08-20 14:10:00,37.09,37.11,37.08,37.1,13100.0,30.9546,30.9713,30.9463,30.9629,13100.0
2012-08-20 14:15:00,37.1,37.1,37.07,37.07,5000.0,30.9629,30.9629,30.9379,30.9379,5000.0
2012-08-20 14:20:00,37.07,37.08,37.01,37.06,15500.0,30.9379,30.9463,30.8878,30.9296,15500.0
2012-08-20 14:25:00,37.07,37.08,37.04,37.05,12800.0,30.9379,30.9463,30.9129,30.9212,12800.0
2012-08-20 14:30:00,37.06,37.07,37.04,37.07,13600.0,30.9296,30.9379,30.9129,30.9379,13600.0
2012-08-20 14:35:00,37.06,37.11,37.06,37.1,13400.0,30.9296,30.9713,30.9296,30.9629,13400.0
2012-08-20 14:40:00,37.09,37.09,37.04,37.06,14400.0,30.9546,30.9546,30.9129,30.9296,14400.0
2012-08-20 14:45:00,37.07,37.11,37.04,37.1,16700.0,30.9379,30.9713,30.9129,30.9629,16700.0
2012-08-20 14:50:00,37.11,37.11,37.1,37.11,6700.0,30.9713,30.9713,30.9629,30.9713,6700.0
2012-08-20 14:55:00,37.11,37.2,37.11,37.19,13500.0,30.9713,31.0464,30.9713,31.0381,13500.0
2012-08-20 15:00:00,37.19,37.19,37.16,37.17,7300.0,31.0381,31.0381,31.013,31.0214,7300.0
2012-08-20 15:05:00,37.17,37.19,37.12,37.18,13000.0,31.0214,31.0381,30.9796,31.0297,13000.0
2012-08-20 15:10:00,37.2,37.2,37.16,37.17,7600.0,31.0464,31.0464,31.013,31.0214,7600.0
2012-08-20 15:15:00,37.16,37.2,37.15,37.2,14300.0,31.013,31.0464,31.0047,31.0464,14300.0
2012-08-20 15:20:00,37.2,37.2,37.16,37.17,9600.0,31.0464,31.0464,31.013,31.0214,9600.0
2012-08-20 15:25:00,37.17,37.31,37.16,37.3,32500.0,31.0214,31.1382,31.013,31.1299,32500.0
2012-08-20 15:30:00,37.31,37.33,37.27,37.27,15800.0,31.1382,31.1549,31.1048,31.1048,15800.0
2012-08-20 15:35:00,37.27,37.28,37.18,37.22,21000.0,31.1048,31.1132,31.0297,31.0631,21000.0
2012-08-20 15:40:00,37.22,37.24,37.19,37.24,12000.0,31.0631,31.0798,31.0381,31.0798,12000.0
2012-08-20 15:45:00,37.24,37.24,37.17,37.2,20100.0,31.0798,31.0798,31.0214,31.0464,20100.0
2012-08-20 15:50:00,37.2,37.23,37.18,37.19,30400.0,31.0464,31.0714,31.0297,31.0381,30400.0
2012-08-20 15:55:00,37.2,37.22,37.16,37.16,38000.0,31.0464,31.0631,31.013,31.013,38000.0
2012-08-21 09:30:00,37.35,37.49,37.16,37.47,30300.0,31.1716,31.2884,31.013,31.2717,30300.0
2012-08-21 09:35:00,37.48,37.48,37.44,37.48,16900.0,31.2801,31.2801,31.2467,31.2801,16900.0
2012-08-21 09:40:00,37.47,37.69,37.45,37.64,26800.0,31.2717,31.4553,31.255,31.4136,26800.0
2012-08-21 09:45:00,37.61,37.68,37.58,37.63,10500.0,31.3886,31.447,31.3635,31.4053,10500.0
2012-08-21 09:50:00,37.63,37.68,37.54,37.68,36400.0,31.4053,31.447,31.3302,31.447,36400.0
2012-08-21 09:55:00,37.7,37.72,37.68,37.7,4000.0,31.4637,31.4804,31.447,31.4637,4000.0
2012-08-21 10:00:00,37.71,37.73,37.65,37.71,9400.0,31.472,31.4887,31.422,31.472,9400.0
2012-08-21 10:05:00,37.69,37.72,37.66,37.66,3900.0,31.4553,31.4804,31.4303,31.4303,3900.0
2012-08-21 10:10:00,37.66,37.68,37.56,37.56,3400.0,31.4303,31.447,31.3469,31.3469,3400.0
2012-08-21 10:15:00,37.57,37.63,37.57,37.6,4700.0,31.3552,31.4053,31.3552,31.3802,4700.0
2012-08-21 10:20:00,37.62,37.63,37.58,37.6,11900.0,31.3969,31.4053,31.3635,31.3802,11900.0
2012-08-21 10:25:00,37.61,37.61,37.55,37.55,14300.0,31.3886,31.3886,31.3385,31.3385,14300.0
2012-08-21 10:30:00,37.56,37.63,37.56,37.62,13100.0,31.3469,31.4053,31.3469,31.3969,13100.0
2012-08-21 10:35:00,37.61,37.68,37.61,37.68,3100.0,31.3886,31.447,31.3886,31.447,3100.0
2012-08-21 10:40:00,37.68,37.72,37.68,37.69,3400.0,31.447,31.4804,31.447,31.4553,3400.0
2012-08-21 10:45:00,37.7,37.72,37.66,37.66,4300.0,31.4637,31.4804,31.4303,31.4303,4300.0
2012-08-21 10:50:00,37.66,37.7,37.65,37.7,23100.0,31.4303,31.4637,31.422,31.4637,23100.0
2012-08-21 10:55:00,37.7,37.74,37.7,37.72,4700.0,31.4637,31.4971,31.4637,31.4804,4700.0
2012-08-21 11:00:00,37.71,37.72,37.7,37.7,3700.0,31.472,31.4804,31.4637,31.4637,3700.0
2012-08-21 11:05:00,37.71,37.74,37.69,37.73,6200.0,31.472,31.4971,31.4553,31.4887,6200.0
2012-08-21 11:10:00,37.73,37.74,37.69,37.74,11700.0,31.4887,31.4971,31.4553,31.4971,11700.0
2012-08-21 11:15:00,37.74,37.74,37.71,37.73,6400.0,31.4971,31.4971,31.472,31.4887,6400.0
2012-08-21 11:20:00,37.73,37.73,37.65,37.66,5800.0,31.4887,31.4887,31.422,31.4303,5800.0
2012-08-21 11:25:00,37.67,37.67,37.63,37.66,11100.0,31.4387,31.4387,31.4053,31.4303,11100.0
2012-08-21 11:30:00,37.64,37.72,37.64,37.7,8700.0,31.4136,31.4804,31.4136,31.4637,8700.0
2012-08-21 11:35:00,37.7,37.7,37.61,37.65,4700.0,31.4637,31.4637,31.3886,31.422,4700.0
2012-08-21 11:40:00,37.65,37.7,37.65,37.69,13700.0,31.422,31.4637,31.422,31.4553,13700.0
2012-08-21 11:45:00,37.69,37.74,37.69,37.73,7500.0,31.4553,31.4971,31.4553,31.4887,7500.0
2012-08-21 11:50:00,37.74,37.74,37.71,37.74,6000.0,31.4971,31.4971,31.472,31.4971,6000.0
2012-08-21 11:55:00,37.74,37.74,37.69,37.71,9100.0,31.4971,31.4971,31.4553,31.472,9100.0
2012-08-21 12:00:00,37.71,37.74,37.69,37.72,11300.0,31.472,31.4971,31.4553,31.4804,11300.0
2012-08-21 12:05:00,37.71,37.73,37.71,37.73,4100.0,31.472,31.4887,31.472,31.4887,4100.0
2012-08-21 12:10:00,37.74,37.78,37.73,37.78,8600.0,31.4971,31.5305,31.4887,31.5305,8600.0
2012-08-21 12:15:00,37.78,37.79,37.71,37.71,4500.0,31.5305,31.5388,31.472,31.472,4500.0
2012-08-21 12:20:00,37.72,37.75,37.7,37.71,12600.0,31.4804,31.5054,31.4637,31.472,12600.0
2012-08-21 12:25:00,37.71,37.73,37.7,37.71,13200.0,31.472,31.4887,31.4637,31.472,13200.0
2012-08-21 12:30:00,37.7,37.73,37.7,37.73,6800.0,31.4637,31.4887,31.4637,31.4887,6800.0
2012-08-21 12:35:00,37.73,37.73,37.7,37.72,7100.0,31.4887,31.4887,31.4637,31.4804,7100.0
2012-08-21 12:40:00,37.73,37.75,37.72,37.74,3100.0,31.4887,31.5054,31.4804,31.4971,3100.0
2012-08-21 12:45:00,37.74,37.74,37.71,37.72,3000.0,31.4971,31.4971,31.472,31.4804,3000.0
2012-08-21 12:50:00,37.73,37.76,37.72,37.75,5600.0,31.4887,31.5138,31.4804,31.5054,5600.0
2012-08-21 12:55:00,37.75,37.76,37.75,37.75,6700.0,31.5054,31.5138,31.5054,31.5054,6700.0
2012-08-21 13:00:00,37.75,37.76,37.75,37.75,6600.0,31.5054,31.5138,31.5054,31.5054,6600.0
2012-08-21 13:05:00,37.75,37.76,37.74,37.75,7800.0,31.5054,31.5138,31.4971,31.5054,7800.0
2012-08-21 13:10:00,37.75,37.75,37.75,37.75,12200.0,31.5054,31.5054,31.5054,31.5054,12200.0
2012-08-21 13:15:00,37.75,37.77,37.75,37.75,9100.0,31.5054,31.5221,31.5054,31.5054,9100.0
2012-08-21 13:20:00,37.75,37.76,37.75,37.75,3100.0,31.5054,31.5138,31.5054,31.5054,3100.0
2012-08-21 13:25:00,37.75,37.76,37.75,37.75,8000.0,31.5054,31.5138,31.5054,31.5054,8000.0
2012-08-21 13:30:00,37.75,37.76,37.74,37.75,5300.0,31.5054,31.5138,31.4971,31.5054,5300.0
2012-08-21 13:35:00,37.75,37.77,37.75,37.76,7600.0,31.5054,31.5221,31.5054,31.5138,7600.0
2012-08-21 13:40:00,37.78,37.78,37.72,37.74,11900.0,31.5305,31.5305,31.4804,31.4971,11900.0
2012-08-21 13:45:00,37.72,37.74,37.66,37.68,14000.0,31.4804,31.4971,31.4303,31.447,14000.0
2012-08-21 13:50:00,37.69,37.71,37.68,37.69,5400.0,31.4553,31.472,31.447,31.4553,5400.0
2012-08-21 13:55:00,37.69,37.7,37.67,37.7,4800.0,31.4553,31.4637,31.4387,31.4637,4800.0
2012-08-21 14:00:00,37.7,37.72,37.69,37.7,7500.0,31.4637,31.4804,31.4553,31.4637,7500.0
2012-08-21 14:05:00,37.71,37.79,37.71,37.79,8200.0,31.472,31.5388,31.472,31.5388,8200.0
2012-08-21 14:10:00,37.79,37.79,37.74,37.77,6200.0,31.5388,31.5388,31.4971,31.5221,6200.0
2012-08-21 14:15:00,37.77,37.8,37.76,37.77,13200.0,31.5221,31.5472,31.5138,31.5221,13200.0
2012-08-21 14:20:00,37.76,37.8,37.76,37.77,9200.0,31.5138,31.5472,31.5138,31.5221,9200.0
2012-08-21 14:25:00,37.77,37.78,37.77,37.77,12200.0,31.5221,31.5305,31.5221,31.5221,12200.0
2012-08-21 14:30:00,37.77,37.81,37.76,37.81,13700.0,31.5221,31.5555,31.5138,31.5555,13700.0
2012-08-21 14:35:00,37.81,37.81,37.73,37.75,22300.0,31.5555,31.5555,31.4887,31.5054,22300.0
2012-08-21 14:40:00,37.74,37.77,37.74,37.77,11400.0,31.4971,31.5221,31.4971,31.5221,11400.0
2012-08-21 14:45:00,37.76,37.8,37.76,37.77,12200.0,31.5138,31.5472,31.5138,31.5221,12200.0
2012-08-21 14:50:00,37.77,37.78,37.76,37.77,12700.0,31.5221,31.5305,31.5138,31.5221,12700.0
2012-08-21 14:55:00,37.76,37.79,37.7,37.7,23300.0,31.5138,31.5388,31.4637,31.4637,23300.0
2012-08-21 15:00:00,37.68,37.68,37.63,37.66,14000.0,31.447,31.447,31.4053,31.4303,14000.0
2012-08-21 15:05:00,37.65,37.68,37.64,37.66,11900.0,31.422,31.447,31.4136,31.4303,11900.0
2012-08-21 15:10:00,37.66,37.66,37.62,37.62,44700.0,31.4303,31.4303,31.3969,31.3969,44700.0
2012-08-21 15:15:00,37.62,37.62,37.56,37.59,20300.0,31.3969,31.3969,31.3469,31.3719,20300.0
2012-08-21 15:20:00,37.58,37.6,37.56,37.58,27500.0,31.3635,31.3802,31.3469,31.3635,27500.0
2012-08-21 15:25:00,37.57,37.58,37.53,37.57,10900.0,31.3552,31.3635,31.3218,31.3552,10900.0
2012-08-21 15:30:00,37.56,37.61,37.56,37.57,8800.0,31.3469,31.3886,31.3469,31.3552,8800.0
2012-08-21 15:35:00,37.56,37.61,37.56,37.58,11600.0,31.3469,31.3886,31.3469,31.3635,11600.0
2012-08-21 15:40:00,37.59,37.63,37.58,37.58,17000.0,31.3719,31.4053,31.3635,31.3635,17000.0
2012-08-21 15:45:00,37.57,37.62,37.56,37.59,15400.0,31.3552,31.3969,31.3469,31.3719,15400.0
2012-08-21 15:50:00,37.59,37.59,37.52,37.53,20700.0,31.3719,31.3719,31.3135,31.3218,20700.0
2012-08-21 15:55:00,37.52,37.63,37.52,37.62,41900.0,31.3135,31.4053,31.3135,31.3969,41900.0
2012-08-22 09:30:00,37.39,37.45,37.15,37.15,29800.0,31.205,31.255,31.0047,31.0047,29800.0
2012-08-22 09:35:00,37.15,37.31,37.09,37.23,17900.0,31.0047,31.1382,30.9546,31.0714,17900.0
2012-08-22 09:40:00,37.23,37.25,37.05,37.23,28900.0,31.0714,31.0881,30.9212,31.0714,28900.0
2012-08-22 09:45:00,37.23,37.33,37.22,37.33,18700.0,31.0714,31.1549,31.0631,31.1549,18700.0
2012-08-22 09:50:00,37.34,37.34,37.22,37.23,9200.0,31.1632,31.1632,31.0631,31.0714,9200.0
2012-08-22 09:55:00,37.22,37.22,37.14,37.2,7900.0,31.0631,31.0631,30.9963,31.0464,7900.0
2012-08-22 10:00:00,37.21,37.21,37.05,37.14,20400.0,31.0547,31.0547,30.9212,30.9963,20400.0
2012-08-22 10:05:00,37.13,37.13,37.04,37.05,5400.0,30.988,30.988,30.9129,30.9212,5400.0
2012-08-22 10:10:00,37.04,37.04,36.89,36.89,14200.0,30.9129,30.9129,30.7877,30.7877,14200.0
2012-08-22 10:15:00,36.89,36.89,36.81,36.82,12200.0,30.7877,30.7877,30.7209,30.7293,12200.0
2012-08-22 10:20:00,36.83,36.91,36.82,36.82,20300.0,30.7376,30.8044,30.7293,30.7293,20300.0
2012-08-22 10:25:00,36.83,36.85,36.8,36.8,6000.0,30.7376,30.7543,30.7126,30.7126,6000.0
2012-08-22 10:30:00,36.8,36.84,36.74,36.76,40600.0,30.7126,30.746,30.6625,30.6792,40600.0
2012-08-22 10:35:00,36.77,36.81,36.72,36.72,45900.0,30.6875,30.7209,30.6458,30.6458,45900.0
2012-08-22 10:40:00,36.72,36.76,36.72,36.73,9600.0,30.6458,30.6792,30.6458,30.6542,9600.0
2012-08-22 10:45:00,36.72,36.74,36.69,36.69,7400.0,30.6458,30.6625,30.6208,30.6208,7400.0
2012-08-22 10:50:00,36.69,36.74,36.69,36.72,7000.0,30.6208,30.6625,30.6208,30.6458,7000.0
2012-08-22 10:55:00,36.73,36.77,36.73,36.77,5500.0,30.6542,30.6875,30.6542,30.6875,5500.0
2012-08-22 11:00:00,36.76,36.78,36.71,36.78,5000.0,30.6792,30.6959,30.6375,30.6959,5000.0
2012-08-22 11:05:00,36.78,36.82,36.77,36.81,12100.0,30.6959,30.7293,30.6875,30.7209,12100.0
2012-08-22 11:10:00,36.81,36.85,36.8,36.82,7000.0,30.7209,30.7543,30.7126,30.7293,7000.0
2012-08-22 11:15:00,36.82,36.86,36.82,36.84,4300.0,30.7293,30.7626,30.7293,30.746,4300.0
2012-08-22 11:20:00,36.84,36.88,36.84,36.86,3800.0,30.746,30.7793,30.746,30.7626,3800.0
2012-08-22 11:25:00,36.87,36.93,36.87,36.93,3000.0,30.771,30.8211,30.771,30.8211,3000.0
2012-08-22 11:30:00,36.92,36.92,36.87,36.88,3400.0,30.8127,30.8127,30.771,30.7793,3400.0
2012-08-22 11:35:00,36.88,36.9,36.86,36.89,4800.0,30.7793,30.796,30.7626,30.7877,4800.0
2012-08-22 11:40:00,36.89,36.94,36.89,36.92,4800.0,30.7877,30.8294,30.7877,30.8127,4800.0
2012-08-22 11:45:00,36.92,36.92,36.91,36.92,1900.0,30.8127,30.8127,30.8044,30.8127,1900.0
2012-08-22 11:50:00,36.91,36.96,36.91,36.96,6900.0,30.8044,30.8461,30.8044,30.8461,6900.0
2012-08-22 11:55:00,36.95,36.97,36.94,36.97,5100.0,30.8378,30.8544,30.8294,30.8544,5100.0
2012-08-22 12:00:00,36.97,37.0,36.97,36.97,2000.0,30.8544,30.8795,30.8544,30.8544,2000.0
2012-08-22 12:05:00,36.98,36.98,36.94,36.95,1900.0,30.8628,30.8628,30.8294,30.8378,1900.0
2012-08-22 12:10:00,36.96,36.96,36.94,36.94,4700.0,30.8461,30.8461,30.8294,30.8294,4700.0
2012-08-22 12:15:00,36.94,36.95,36.92,36.94,18300.0,30.8294,30.8378,30.8127,30.8294,18300.0
2012-08-22 12:20:00,36.93,37.0,36.92,37.0,12700.0,30.8211,30.8795,30.8127,30.8795,12700.0
2012-08-22 12:25:00,37.0,37.02,37.0,37.01,5200.0,30.8795,30.8962,30.8795,30.8878,5200.0
2012-08-22 12:30:00,37.02,37.02,36.98,37.0,6600.0,30.8962,30.8962,30.8628,30.8795,6600.0
2012-08-22 12:35:00,37.0,37.0,36.96,36.96,3000.0,30.8795,30.8795,30.8461,30.8461,3000.0
2012-08-22 12:40:00,36.95,37.01,36.94,37.01,10000.0,30.8378,30.8878,30.8294,30.8878,10000.0
2012-08-22 12:45:00,37.02,37.11,37.02,37.06,25300.0,30.8962,30.9713,30.8962,30.9296,25300.0
2012-08-22 12:50:00,37.05,37.05,36.95,36.95,3600.0,30.9212,30.9212,30.8378,30.8378,3600.0
2012-08-22 12:55:00,36.97,36.97,36.93,36.93,2000.0,30.8544,30.8544,30.8211,30.8211,2000.0
2012-08-22 13:00:00,36.93,36.94,36.93,36.93,900.0,30.8211,30.8294,30.8211,30.8211,900.0
2012-08-22 13:05:00,36.93,36.93,36.91,36.91,1400.0,30.8211,30.8211,30.8044,30.8044,1400.0
2012-08-22 13:10:00,36.92,36.92,36.91,36.92,500.0,30.8127,30.8127,30.8044,30.8127,500.0
2012-08-22 13:15:00,36.92,36.92,36.9,36.9,1900.0,30.8127,30.8127,30.796,30.796,1900.0
2012-08-22 13:20:00,36.9,36.91,36.9,36.91,1100.0,30.796,30.8044,30.796,30.8044,1100.0
2012-08-22 13:25:00,36.91,36.95,36.91,36.95,2900.0,30.8044,30.8378,30.8044,30.8378,2900.0
2012-08-22 13:30:00,36.94,36.94,36.93,36.94,1500.0,30.8294,30.8294,30.8211,30.8294,1500.0
2012-08-22 13:35:00,36.94,36.94,36.93,36.94,2600.0,30.8294,30.8294,30.8211,30.8294,2600.0
2012-08-22 13:40:00,36.95,36.95,36.9,36.9,7000.0,30.8378,30.8378,30.796,30.796,7000.0
2012-08-22 13:45:00,36.9,36.91,36.89,36.91,3300.0,30.796,30.8044,30.7877,30.8044,3300.0
2012-08-22 13:50:00,36.9,36.92,36.9,36.9,18100.0,30.796,30.8127,30.796,30.796,18100.0
2012-08-22 13:55:00,36.89,36.91,36.89,36.9,2500.0,30.7877,30.8044,30.7877,30.796,2500.0
2012-08-22 14:00:00,36.92,37.0,36.92,37.0,25200.0,30.8127,30.8795,30.8127,30.8795,25200.0
2012-08-22 14:05:00,36.99,37.0,36.97,36.99,3000.0,30.8711,30.8795,30.8544,30.8711,3000.0
2012-08-22 14:10:00,36.99,37.0,36.98,36.99,14300.0,30.8711,30.8795,30.8628,30.8711,14300.0
2012-08-22 14:15:00,36.99,37.0,36.97,36.99,6900.0,30.8711,30.8795,30.8544,30.8711,6900.0
2012-08-22 14:20:00,36.99,36.99,36.98,36.98,1900.0,30.8711,30.8711,30.8628,30.8628,1900.0
2012-08-22 14:25:00,36.99,37.03,36.97,37.03,9900.0,30.8711,30.9045,30.8544,30.9045,9900.0
2012-08-22 14:30:00,37.01,37.1,36.98,37.09,36400.0,30.8878,30.9629,30.8628,30.9546,36400.0
2012-08-22 14:35:00,37.09,37.1,37.09,37.09,2300.0,30.9546,30.9629,30.9546,30.9546,2300.0
2012-08-22 14:40:00,37.08,37.1,37.07,37.08,1200.0,30.9463,30.9629,30.9379,30.9463,1200.0
2012-08-22 14:45:00,37.07,37.13,37.07,37.11,6600.0,30.9379,30.988,30.9379,30.9713,6600.0
2012-08-22 14:50:00,37.11,37.12,37.09,37.09,5500.0,30.9713,30.9796,30.9546,30.9546,5500.0
2012-08-22 14:55:00,37.1,37.15,37.1,37.14,9800.0,30.9629,31.0047,30.9629,30.9963,9800.0
2012-08-22 15:00:00,37.14,37.16,37.13,37.15,5700.0,30.9963,31.013,30.988,31.0047,5700.0
2012-08-22 15:05:00,37.14,37.22,37.11,37.22,13200.0,30.9963,31.0631,30.9713,31.0631,13200.0
2012-08-22 15:10:00,37.24,37.24,37.18,37.18,7200.0,31.0798,31.0798,31.0297,31.0297,7200.0
2012-08-22 15:15:00,37.19,37.19,37.11,37.12,9500.0,31.0381,31.0381,30.9713,30.9796,9500.0
2012-08-22 15:20:00,37.13,37.2,37.13,37.2,12500.0,30.988,31.0464,30.988,31.0464,12500.0
2012-08-22 15:25:00,37.2,37.25,37.19,37.23,15700.0,31.0464,31.0881,31.0381,31.0714,15700.0
2012-08-22 15:30:00,37.22,37.23,37.11,37.11,12800.0,31.0631,31.0714,30.9713,30.9713,12800.0
2012-08-22 15:35:00,37.13,37.14,37.07,37.12,17700.0,30.988,30.9963,30.9379,30.9796,17700.0
2012-08-22 15:40:00,37.11,37.12,37.04,37.06,16900.0,30.9713,30.9796,30.9129,30.9296,16900.0
2012-08-22 15:45:00,37.03,37.09,37.0,37.09,9300.0,30.9045,30.9546,30.8795,30.9546,9300.0
2012-08-22 15:50:00,37.08,37.15,37.08,37.11,25300.0,30.9463,31.0047,30.9463,30.9713,25300.0
2012-08-22 15:55:00,37.1,37.12,37.07,37.07,19900.0,30.9629,30.9796,30.9379,30.9379,19900.0
2012-08-23 09:30:00,36.98,36.98,36.61,36.69,15000.0,30.8628,30.8628,30.554,30.6208,15000.0
2012-08-23 09:35:00,36.69,36.69,36.62,36.67,3200.0,30.6208,30.6208,30.5623,30.6041,3200.0
2012-08-23 09:40:00,36.72,36.79,36.48,36.5,19300.0,30.6458,30.7042,30.4455,30.4622,19300.0
2012-08-23 09:45:00,36.5,36.63,36.5,36.58,6900.0,30.4622,30.5707,30.4622,30.529,6900.0
2012-08-23 09:50:00,36.57,36.64,36.57,36.64,5300.0,30.5206,30.579,30.5206,30.579,5300.0
2012-08-23 09:55:00,36.63,36.63,36.53,36.56,3200.0,30.5707,30.5707,30.4872,30.5123,3200.0
2012-08-23 10:00:00,36.55,36.64,36.53,36.62,11100.0,30.5039,30.579,30.4872,30.5623,11100.0
2012-08-23 10:05:00,36.6,36.63,36.58,36.58,8800.0,30.5457,30.5707,30.529,30.529,8800.0
2012-08-23 10:10:00,36.57,36.6,36.5,36.53,10100.0,30.5206,30.5457,30.4622,30.4872,10100.0
2012-08-23 10:15:00,36.51,36.52,36.49,36.51,9600.0,30.4705,30.4789,30.4539,30.4705,9600.0
2012-08-23 10:20:00,36.52,36.58,36.52,36.58,5700.0,30.4789,30.529,30.4789,30.529,5700.0
2012-08-23 10:25:00,36.62,36.68,36.61,36.63,7900.0,30.5623,30.6124,30.554,30.5707,7900.0
2012-08-23 10:30:00,36.63,36.64,36.5,36.57,14900.0,30.5707,30.579,30.4622,30.5206,14900.0
2012-08-23 10:35:00,36.57,36.59,36.54,36.56,8700.0,30.5206,30.5373,30.4956,30.5123,8700.0
2012-08-23 10:40:00,36.58,36.63,36.56,36.63,7200.0,30.529,30.5707,30.5123,30.5707,7200.0
2012-08-23 10:45:00,36.64,36.7,36.64,36.68,9900.0,30.579,30.6291,30.579,30.6124,9900.0
2012-08-23 10:50:00,36.67,36.76,36.67,36.74,7100.0,30.6041,30.6792,30.6041,30.6625,7100.0
2012-08-23 10:55:00,36.75,36.75,36.69,36.71,8000.0,30.6708,30.6708,30.6208,30.6375,8000.0
2012-08-23 11:00:00,36.71,36.71,36.63,36.64,10600.0,30.6375,30.6375,30.5707,30.579,10600.0
2012-08-23 11:05:00,36.63,36.63,36.56,36.6,10200.0,30.5707,30.5707,30.5123,30.5457,10200.0
2012-08-23 11:10:00,36.6,36.77,36.59,36.77,12500.0,30.5457,30.6875,30.5373,30.6875,12500.0
2012-08-23 11:15:00,36.77,36.82,36.74,36.74,8800.0,30.6875,30.7293,30.6625,30.6625,8800.0
2012-08-23 11:20:00,36.75,36.75,36.71,36.73,5000.0,30.6708,30.6708,30.6375,30.6542,5000.0
2012-08-23 11:25:00,36.72,36.77,36.7,36.77,8100.0,30.6458,30.6875,30.6291,30.6875,8100.0
2012-08-23 11:30:00,36.78,36.8,36.77,36.78,4700.0,30.6959,30.7126,30.6875,30.6959,4700.0
2012-08-23 11:35:00,36.77,36.8,36.73,36.77,30900.0,30.6875,30.7126,30.6542,30.6875,30900.0
2012-08-23 11:40:00,36.77,36.87,36.77,36.87,5100.0,30.6875,30.771,30.6875,30.771,5100.0
2012-08-23 11:45:00,36.87,36.93,36.87,36.91,6400.0,30.771,30.8211,30.771,30.8044,6400.0
2012-08-23 11:50:00,36.91,36.93,36.91,36.93,5000.0,30.8044,30.8211,30.8044,30.8211,5000.0
2012-08-23 11:55:00,36.93,37.0,36.93,37.0,4400.0,30.8211,30.8795,30.8211,30.8795,4400.0
2012-08-23 12:00:00,36.98,36.99,36.86,36.87,6500.0,30.8628,30.8711,30.7626,30.771,6500.0
2012-08-23 12:05:00,36.85,36.89,36.83,36.89,17700.0,30.7543,30.7877,30.7376,30.7877,17700.0
2012-08-23 12:10:00,36.89,36.91,36.84,36.91,6500.0,30.7877,30.8044,30.746,30.8044,6500.0
2012-08-23 12:15:00,36.88,36.94,36.86,36.93,5600.0,30.7793,30.8294,30.7626,30.8211,5600.0
2012-08-23 12:20:00,36.93,36.96,36.91,36.96,4100.0,30.8211,30.8461,30.8044,30.8461,4100.0
2012-08-23 12:25:00,36.98,37.0,36.97,36.99,4000.0,30.8628,30.8795,30.8544,30.8711,4000.0
2012-08-23 12:30:00,37.0,37.0,36.96,36.98,6500.0,30.8795,30.8795,30.8461,30.8628,6500.0
2012-08-23 12:35:00,36.99,37.0,36.97,36.97,5700.0,30.8711,30.8795,30.8544,30.8544,5700.0
2012-08-23 12:40:00,36.97,37.02,36.96,36.96,9900.0,30.8544,30.8962,30.8461,30.8461,9900.0
2012-08-23 12:45:00,36.96,36.99,36.96,36.97,2900.0,30.8461,30.8711,30.8461,30.8544,2900.0
2012-08-23 12:50:00,36.97,36.98,36.96,36.96,3900.0,30.8544,30.8628,30.8461,30.8461,3900.0
2012-08-23 12:55:00,36.97,36.97,36.85,36.85,3600.0,30.8544,30.8544,30.7543,30.7543,3600.0
2012-08-23 13:00:00,36.83,36.86,36.82,36.85,4600.0,30.7376,30.7626,30.7293,30.7543,4600.0
2012-08-23 13:05:00,36.85,36.86,36.84,36.84,1600.0,30.7543,30.7626,30.746,30.746,1600.0
2012-08-23 13:10:00,36.85,36.86,36.74,36.74,15900.0,30.7543,30.7626,30.6625,30.6625,15900.0
2012-08-23 13:15:00,36.77,36.8,36.76,36.76,5900.0,30.6875,30.7126,30.6792,30.6792,5900.0
2012-08-23 13:20:00,36.77,36.79,36.69,36.69,7600.0,30.6875,30.7042,30.6208,30.6208,7600.0
2012-08-23 13:25:00,36.69,36.71,36.66,36.66,5900.0,30.6208,30.6375,30.5957,30.5957,5900.0
2012-08-23 13:30:00,36.66,36.75,36.66,36.75,11100.0,30.5957,30.6708,30.5957,30.6708,11100.0
2012-08-23 13:35:00,36.75,36.75,36.73,36.75,2500.0,30.6708,30.6708,30.6542,30.6708,2500.0
2012-08-23 13:40:00,36.75,36.8,36.74,36.8,9700.0,30.6708,30.7126,30.6625,30.7126,9700.0
2012-08-23 13:45:00,36.8,36.83,36.79,36.83,3800.0,30.7126,30.7376,30.7042,30.7376,3800.0
2012-08-23 13:50:00,36.83,36.84,36.81,36.84,4900.0,30.7376,30.746,30.7209,30.746,4900.0
2012-08-23 13:55:00,36.84,36.84,36.8,36.8,2900.0,30.746,30.746,30.7126,30.7126,2900.0
2012-08-23 14:00:00,36.81,36.85,36.8,36.8,7400.0,30.7209,30.7543,30.7126,30.7126,7400.0
2012-08-23 14:05:00,36.81,36.85,36.8,36.85,7500.0,30.7209,30.7543,30.7126,30.7543,7500.0
2012-08-23 14:10:00,36.86,36.86,36.82,36.84,2900.0,30.7626,30.7626,30.7293,30.746,2900.0
2012-08-23 14:15:00,36.83,36.84,36.8,36.83,5100.0,30.7376,30.746,30.7126,30.7376,5100.0
2012-08-23 14:20:00,36.82,36.84,36.81,36.82,3600.0,30.7293,30.746,30.7209,30.7293,3600.0
2012-08-23 14:25:00,36.81,36.82,36.8,36.81,4600.0,30.7209,30.7293,30.7126,30.7209,4600.0
2012-08-23 14:30:00,36.81,36.81,36.78,36.79,5000.0,30.7209,30.7209,30.6959,30.7042,5000.0
2012-08-23 14:35:00,36.79,36.85,36.79,36.85,5700.0,30.7042,30.7543,30.7042,30.7543,5700.0
2012-08-23 14:40:00,36.85,36.85,36.82,36.82,3800.0,30.7543,30.7543,30.7293,30.7293,3800.0
2012-08-23 14:45:00,36.82,36.9,36.82,36.9,7300.0,30.7293,30.796,30.7293,30.796,7300.0
2012-08-23 14:50:00,36.89,36.9,36.86,36.88,6400.0,30.7877,30.796,30.7626,30.7793,6400.0
2012-08-23 14:55:00,36.88,36.9,36.87,36.9,4700.0,30.7793,30.796,30.771,30.796,4700.0
2012-08-23 15:00:00,36.89,36.9,36.83,36.83,11400.0,30.7877,30.796,30.7376,30.7376,11400.0
2012-08-23 15:05:00,36.84,36.85,36.83,36.84,7000.0,30.746,30.7543,30.7376,30.746,7000.0
2012-08-23 15:10:00,36.85,36.89,36.84,36.88,6800.0,30.7543,30.7877,30.746,30.7793,6800.0
2012-08-23 15:15:00,36.88,36.91,36.88,36.9,5500.0,30.7793,30.8044,30.7793,30.796,5500.0
2012-08-23 15:20:00,36.9,36.91,36.81,36.81,10300.0,30.796,30.8044,30.7209,30.7209,10300.0
2012-08-23 15:25:00,36.81,36.89,36.79,36.88,9200.0,30.7209,30.7877,30.7042,30.7793,9200.0
2012-08-23 15:30:00,36.87,36.87,36.83,36.85,7400.0,30.771,30.771,30.7376,30.7543,7400.0
2012-08-23 15:35:00,36.86,36.9,36.83,36.87,8100.0,30.7626,30.796,30.7376,30.771,8100.0
2012-08-23 15:40:00,36.88,36.9,36.86,36.86,5300.0,30.7793,30.796,30.7626,30.7626,5300.0
2012-08-23 15:45:00,36.87,36.9,36.85,36.86,8500.0,30.771,30.796,30.7543,30.7626,8500.0
2012-08-23 15:50:00,36.84,36.85,36.8,36.8,15900.0,30.746,30.7543,30.7126,30.7126,15900.0
2012-08-23 15:55:00,36.8,36.81,36.77,36.8,33000.0,30.7126,30.7209,30.6875,30.7126,33000.0
2012-08-24 09:30:00,36.83,36.83,36.68,36.69,6500.0,30.7376,30.7376,30.6124,30.6208,6500.0
2012-08-24 09:35:00,36.72,36.72,36.65,36.65,1100.0,30.6458,30.6458,30.5874,30.5874,1100.0
2012-08-24 09:40:00,36.69,36.71,36.68,36.7,1600.0,30.6208,30.6375,30.6124,30.6291,1600.0
2012-08-24 09:45:00,36.72,36.83,36.72,36.82,2600.0,30.6458,30.7376,30.6458,30.7293,2600.0
2012-08-24 09:50:00,36.82,36.87,36.82,36.84,2600.0,30.7293,30.771,30.7293,30.746,2600.0
2012-08-24 09:55:00,36.86,36.87,36.8,36.86,4000.0,30.7626,30.771,30.7126,30.7626,4000.0
2012-08-24 10:00:00,36.87,36.99,36.84,36.96,16200.0,30.771,30.8711,30.746,30.8461,16200.0
2012-08-24 10:05:00,36.98,36.98,36.84,36.86,10800.0,30.8628,30.8628,30.746,30.7626,10800.0
2012-08-24 10:10:00,36.86,36.9,36.83,36.86,8000.0,30.7626,30.796,30.7376,30.7626,8000.0
2012-08-24 10:15:00,36.86,36.91,36.86,36.91,10400.0,30.7626,30.8044,30.7626,30.8044,10400.0
2012-08-24 10:20:00,36.9,36.97,36.9,36.94,3900.0,30.796,30.8544,30.796,30.8294,3900.0
2012-08-24 10:25:00,36.94,36.94,36.9,36.92,8200.0,30.8294,30.8294,30.796,30.8127,8200.0
2012-08-24 10:30:00,36.93,36.99,36.91,36.95,17800.0,30.8211,30.8711,30.8044,30.8378,17800.0
2012-08-24 10:35:00,36.96,37.07,36.96,37.06,19800.0,30.8461,30.9379,30.8461,30.9296,19800.0
2012-08-24 10:40:00,37.05,37.1,37.05,37.08,7100.0,30.9212,30.9629,30.9212,30.9463,7100.0
2012-08-24 10:45:00,37.09,37.12,37.09,37.1,5300.0,30.9546,30.9796,30.9546,30.9629,5300.0
2012-08-24 10:50:00,37.09,37.09,37.09,37.09,600.0,30.9546,30.9546,30.9546,30.9546,600.0
2012-08-24 10:55:00,37.09,37.1,37.07,37.08,3100.0,30.9546,30.9629,30.9379,30.9463,3100.0
2012-08-24 11:00:00,37.09,37.09,37.07,37.09,1300.0,30.9546,30.9546,30.9379,30.9546,1300.0
2012-08-24 11:05:00,37.08,37.09,37.07,37.07,3600.0,30.9463,30.9546,30.9379,30.9379,3600.0
2012-08-24 11:10:00,37.07,37.07,37.03,37.03,1400.0,30.9379,30.9379,30.9045,30.9045,1400.0
2012-08-24 11:15:00,37.03,37.16,37.03,37.15,6000.0,30.9045,31.013,30.9045,31.0047,6000.0
2012-08-24 11:20:00,37.18,37.21,37.17,37.19,5200.0,31.0297,31.0547,31.0214,31.0381,5200.0
2012-08-24 11:25:00,37.19,37.24,37.19,37.23,4600.0,31.0381,31.0798,31.0381,31.0714,4600.0
2012-08-24 11:30:00,37.21,37.24,37.21,37.22,3100.0,31.0547,31.0798,31.0547,31.0631,3100.0
2012-08-24 11:35:00,37.22,37.23,37.21,37.23,2800.0,31.0631,31.0714,31.0547,31.0714,2800.0
2012-08-24 11:40:00,37.23,37.27,37.2,37.22,12700.0,31.0714,31.1048,31.0464,31.0631,12700.0
2012-08-24 11:45:00,37.22,37.22,37.17,37.17,6000.0,31.0631,31.0631,31.0214,31.0214,6000.0
2012-08-24 11:50:00,37.17,37.17,37.16,37.16,1100.0,31.0214,31.0214,31.013,31.013,1100.0
2012-08-24 11:55:00,37.17,37.19,37.17,37.18,3500.0,31.0214,31.0381,31.0214,31.0297,3500.0
2012-08-24 12:00:00,37.18,37.19,37.15,37.17,8800.0,31.0297,31.0381,31.0047,31.0214,8800.0
2012-08-24 12:05:00,37.18,37.18,37.16,37.17,5300.0,31.0297,31.0297,31.013,31.0214,5300.0
2012-08-24 12:10:00,37.16,37.16,37.15,37.15,2200.0,31.013,31.013,31.0047,31.0047,2200.0
2012-08-24 12:15:00,37.15,37.16,37.14,37.15,2600.0,31.0047,31.013,30.9963,31.0047,2600.0
2012-08-24 12:20:00,37.15,37.18,37.15,37.16,1700.0,31.0047,31.0297,31.0047,31.013,1700.0
2012-08-24 12:25:00,37.16,37.17,37.1,37.12,11800.0,31.013,31.0214,30.9629,30.9796,11800.0
2012-08-24 12:30:00,37.11,37.11,37.09,37.1,5300.0,30.9713,30.9713,30.9546,30.9629,5300.0
2012-08-24 12:35:00,37.1,37.1,37.09,37.09,2100.0,30.9629,30.9629,30.9546,30.9546,2100.0
2012-08-24 12:40:00,37.09,37.1,37.08,37.08,4500.0,30.9546,30.9629,30.9463,30.9463,4500.0
2012-08-24 12:45:00,37.09,37.1,37.09,37.1,4300.0,30.9546,30.9629,30.9546,30.9629,4300.0
2012-08-24 12:50:00,37.09,37.1,37.08,37.09,4400.0,30.9546,30.9629,30.9463,30.9546,4400.0
2012-08-24 12:55:00,37.09,37.11,37.09,37.11,2900.0,30.9546,30.9713,30.9546,30.9713,2900.0
2012-08-24 13:00:00,37.11,37.11,37.09,37.09,2500.0,30.9713,30.9713,30.9546,30.9546,2500.0
2012-08-24 13:05:00,37.1,37.11,37.09,37.1,4000.0,30.9629,30.9713,30.9546,30.9629,4000.0
2012-08-24 13:10:00,37.1,37.1,37.09,37.1,800.0,30.9629,30.9629,30.9546,30.9629,800.0
2012-08-24 13:15:00,37.1,37.1,37.09,37.1,2300.0,30.9629,30.9629,30.9546,30.9629,2300.0
2012-08-24 13:20:00,37.09,37.11,37.09,37.1,1100.0,30.9546,30.9713,30.9546,30.9629,1100.0
2012-08-24 13:25:00,37.1,37.1,37.1,37.1,500.0,30.9629,30.9629,30.9629,30.9629,500.0
2012-08-24 13:30:00,37.1,37.11,37.09,37.11,4800.0,30.9629,30.9713,30.9546,30.9713,4800.0
2012-08-24 13:35:00,37.11,37.12,37.11,37.12,700.0,30.9713,30.9796,30.9713,30.9796,700.0
2012-08-24 13:40:00,37.11,37.12,37.1,37.12,3400.0,30.9713,30.9796,30.9629,30.9796,3400.0
2012-08-24 13:45:00,37.13,37.16,37.12,37.16,3600.0,30.988,31.013,30.9796,31.013,3600.0
2012-08-24 13:50:00,37.15,37.16,37.15,37.15,1900.0,31.0047,31.013,31.0047,31.0047,1900.0
2012-08-24 13:55:00,37.16,37.17,37.13,37.14,5200.0,31.013,31.0214,30.988,30.9963,5200.0
2012-08-24 14:00:00,37.14,37.15,37.12,37.15,4600.0,30.9963,31.0047,30.9796,31.0047,4600.0
2012-08-24 14:05:00,37.14,37.14,37.12,37.13,4300.0,30.9963,30.9963,30.9796,30.988,4300.0
2012-08-24 14:10:00,37.14,37.14,37.13,37.14,3600.0,30.9963,30.9963,30.988,30.9963,3600.0
2012-08-24 14:15:00,37.15,37.15,37.13,37.13,800.0,31.0047,31.0047,30.988,30.988,800.0
2012-08-24 14:20:00,37.13,37.15,37.13,37.15,2700.0,30.988,31.0047,30.988,31.0047,2700.0
2012-08-24 14:25:00,37.15,37.15,37.13,37.15,3500.0,31.0047,31.0047,30.988,31.0047,3500.0
2012-08-24 14:30:00,37.14,37.14,37.11,37.11,2100.0,30.9963,30.9963,30.9713,30.9713,2100.0
2012-08-24 14:35:00,37.11,37.13,37.11,37.12,5400.0,30.9713,30.988,30.9713,30.9796,5400.0
2012-08-24 14:40:00,37.12,37.16,37.11,37.15,11900.0,30.9796,31.013,30.9713,31.0047,11900.0
2012-08-24 14:45:00,37.14,37.14,37.13,37.14,2500.0,30.9963,30.9963,30.988,30.9963,2500.0
2012-08-24 14:50:00,37.13,37.16,37.13,37.15,6000.0,30.988,31.013,30.988,31.0047,6000.0
2012-08-24 14:55:00,37.16,37.17,37.16,37.16,1700.0,31.013,31.0214,31.013,31.013,1700.0
2012-08-24 15:00:00,37.16,37.18,37.15,37.17,2700.0,31.013,31.0297,31.0047,31.0214,2700.0
2012-08-24 15:05:00,37.18,37.18,37.16,37.16,6400.0,31.0297,31.0297,31.013,31.013,6400.0
2012-08-24 15:10:00,37.16,37.23,37.16,37.21,7200.0,31.013,31.0714,31.013,31.0547,7200.0
2012-08-24 15:15:00,37.2,37.26,37.19,37.26,4500.0,31.0464,31.0965,31.0381,31.0965,4500.0
2012-08-24 15:20:00,37.25,37.25,37.21,37.21,5800.0,31.0881,31.0881,31.0547,31.0547,5800.0
2012-08-24 15:25:00,37.22,37.27,37.22,37.26,7000.0,31.0631,31.1048,31.0631,31.0965,7000.0
2012-08-24 15:30:00,37.26,37.27,37.23,37.23,8400.0,31.0965,31.1048,31.0714,31.0714,8400.0
2012-08-24 15:35:00,37.23,37.23,37.18,37.2,6300.0,31.0714,31.0714,31.0297,31.0464,6300.0
2012-08-24 15:40:00,37.2,37.27,37.18,37.25,15700.0,31.0464,31.1048,31.0297,31.0881,15700.0
2012-08-24 15:45:00,37.25,37.31,37.25,37.28,22100.0,31.0881,31.1382,31.0881,31.1132,22100.0
2012-08-24 15:50:00,37.29,37.3,37.21,37.22,25400.0,31.1215,31.1299,31.0547,31.0631,25400.0
2012-08-24 15:55:00,37.23,37.23,37.16,37.22,40200.0,31.0714,31.0714,31.013,31.0631,40200.0
2012-08-27 09:30:00,37.3,37.38,37.15,37.17,23800.0,31.1299,31.1966,31.0047,31.0214,23800.0
2012-08-27 09:35:00,37.19,37.23,37.16,37.23,2800.0,31.0381,31.0714,31.013,31.0714,2800.0
2012-08-27 09:40:00,37.2,37.22,37.07,37.07,21000.0,31.0464,31.0631,30.9379,30.9379,21000.0
2012-08-27 09:45:00,37.1,37.21,37.09,37.21,5100.0,30.9629,31.0547,30.9546,31.0547,5100.0
2012-08-27 09:50:00,37.21,37.22,37.15,37.19,2700.0,31.0547,31.0631,31.0047,31.0381,2700.0
2012-08-27 09:55:00,37.21,37.32,37.16,37.23,10600.0,31.0547,31.1466,31.013,31.0714,10600.0
2012-08-27 10:00:00,37.23,37.29,37.19,37.24,7800.0,31.0714,31.1215,31.0381,31.0798,7800.0
2012-08-27 10:05:00,37.25,37.28,37.19,37.27,15400.0,31.0881,31.1132,31.0381,31.1048,15400.0
2012-08-27 10:10:00,37.27,37.29,37.25,37.29,2600.0,31.1048,31.1215,31.0881,31.1215,2600.0
2012-08-27 10:15:00,37.28,37.36,37.28,37.36,7400.0,31.1132,31.1799,31.1132,31.1799,7400.0
2012-08-27 10:20:00,37.36,37.37,37.28,37.28,5600.0,31.1799,31.1883,31.1132,31.1132,5600.0
2012-08-27 10:25:00,37.32,37.32,37.24,37.26,2200.0,31.1466,31.1466,31.0798,31.0965,2200.0
2012-08-27 10:30:00,37.31,37.36,37.3,37.34,2100.0,31.1382,31.1799,31.1299,31.1632,2100.0
2012-08-27 10:35:00,37.34,37.38,37.31,37.37,2000.0,31.1632,31.1966,31.1382,31.1883,2000.0
2012-08-27 10:40:00,37.36,37.37,37.34,37.34,600.0,31.1799,31.1883,31.1632,31.1632,600.0
2012-08-27 10:45:00,37.34,37.35,37.3,37.3,2200.0,31.1632,31.1716,31.1299,31.1299,2200.0
2012-08-27 10:50:00,37.31,37.33,37.28,37.32,1500.0,31.1382,31.1549,31.1132,31.1466,1500.0
2012-08-27 10:55:00,37.29,37.34,37.29,37.33,4000.0,31.1215,31.1632,31.1215,31.1549,4000.0
2012-08-27 11:00:00,37.34,37.34,37.29,37.33,2700.0,31.1632,31.1632,31.1215,31.1549,2700.0
2012-08-27 11:05:00,37.34,37.39,37.31,37.33,16300.0,31.1632,31.205,31.1382,31.1549,16300.0
2012-08-27 11:10:00,37.33,37.34,37.3,37.31,4900.0,31.1549,31.1632,31.1299,31.1382,4900.0
2012-08-27 11:15:00,37.31,37.34,37.27,37.33,24300.0,31.1382,31.1632,31.1048,31.1549,24300.0
2012-08-27 11:20:00,37.33,37.35,37.3,37.31,10500.0,31.1549,31.1716,31.1299,31.1382,10500.0
2012-08-27 11:25:00,37.31,37.33,37.31,37.33,2600.0,31.1382,31.1549,31.1382,31.1549,2600.0
2012-08-27 11:30:00,37.33,37.37,37.31,37.34,8900.0,31.1549,31.1883,31.1382,31.1632,8900.0
2012-08-27 11:35:00,37.35,37.37,37.34,37.37,2100.0,31.1716,31.1883,31.1632,31.1883,2100.0
2012-08-27 11:40:00,37.37,37.38,37.37,37.37,1100.0,31.1883,31.1966,31.1883,31.1883,1100.0
2012-08-27 11:45:00,37.37,37.37,37.35,37.37,1900.0,31.1883,31.1883,31.1716,31.1883,1900.0
2012-08-27 11:50:00,37.38,37.38,37.36,37.38,1200.0,31.1966,31.1966,31.1799,31.1966,1200.0
2012-08-27 11:55:00,37.37,37.38,37.35,37.36,1700.0,31.1883,31.1966,31.1716,31.1799,1700.0
2012-08-27 12:00:00,37.36,37.37,37.35,37.37,1700.0,31.1799,31.1883,31.1716,31.1883,1700.0
2012-08-27 12:05:00,37.36,37.36,37.34,37.34,2200.0,31.1799,31.1799,31.1632,31.1632,2200.0
2012-08-27 12:10:00,37.35,37.38,37.35,37.36,2600.0,31.1716,31.1966,31.1716,31.1799,2600.0
2012-08-27 12:15:00,37.38,37.38,37.34,37.34,1500.0,31.1966,31.1966,31.1632,31.1632,1500.0
2012-08-27 12:20:00,37.34,37.35,37.34,37.34,3700.0,31.1632,31.1716,31.1632,31.1632,3700.0
2012-08-27 12:25:00,37.33,37.34,37.3,37.3,7200.0,31.1549,31.1632,31.1299,31.1299,7200.0
2012-08-27 12:30:00,37.29,37.3,37.29,37.29,2300.0,31.1215,31.1299,31.1215,31.1215,2300.0
2012-08-27 12:35:00,37.29,37.31,37.28,37.31,8100.0,31.1215,31.1382,31.1132,31.1382,8100.0
2012-08-27 12:40:00,37.31,37.38,37.31,37.38,2800.0,31.1382,31.1966,31.1382,31.1966,2800.0
2012-08-27 12:45:00,37.37,37.37,37.36,37.36,400.0,31.1883,31.1883,31.1799,31.1799,400.0
2012-08-27 12:50:00,37.36,37.38,37.32,37.34,16900.0,31.1799,31.1966,31.1466,31.1632,16900.0
2012-08-27 12:55:00,37.35,37.35,37.34,37.34,1200.0,31.1716,31.1716,31.1632,31.1632,1200.0
2012-08-27 13:00:00,37.35,37.39,37.35,37.39,4700.0,31.1716,31.205,31.1716,31.205,4700.0
2012-08-27 13:05:00,37.37,37.39,37.36,37.37,5900.0,31.1883,31.205,31.1799,31.1883,5900.0
2012-08-27 13:10:00,37.37,37.37,37.37,37.37,1200.0,31.1883,31.1883,31.1883,31.1883,1200.0
2012-08-27 13:15:00,37.39,37.44,37.39,37.44,7200.0,31.205,31.2467,31.205,31.2467,7200.0
2012-08-27 13:20:00,37.44,37.45,37.43,37.44,5700.0,31.2467,31.255,31.2384,31.2467,5700.0
2012-08-27 13:25:00,37.44,37.47,37.44,37.47,1100.0,31.2467,31.2717,31.2467,31.2717,1100.0
2012-08-27 13:30:00,37.47,37.49,37.46,37.48,7400.0,31.2717,31.2884,31.2634,31.2801,7400.0
2012-08-27 13:35:00,37.48,37.48,37.41,37.41,2000.0,31.2801,31.2801,31.2217,31.2217,2000.0
2012-08-27 13:40:00,37.41,37.41,37.35,37.35,12300.0,31.2217,31.2217,31.1716,31.1716,12300.0
2012-08-27 13:45:00,37.35,37.35,37.33,37.33,3000.0,31.1716,31.1716,31.1549,31.1549,3000.0
2012-08-27 13:50:00,37.34,37.34,37.3,37.34,4900.0,31.1632,31.1632,31.1299,31.1632,4900.0
2012-08-27 13:55:00,37.34,37.34,37.29,37.3,51400.0,31.1632,31.1632,31.1215,31.1299,51400.0
2012-08-27 14:00:00,37.29,37.3,37.28,37.28,1100.0,31.1215,31.1299,31.1132,31.1132,1100.0
2012-08-27 14:05:00,37.28,37.28,37.26,37.27,2000.0,31.1132,31.1132,31.0965,31.1048,2000.0
2012-08-27 14:10:00,37.28,37.3,37.26,37.28,14300.0,31.1132,31.1299,31.0965,31.1132,14300.0
2012-08-27 14:15:00,37.27,37.27,37.22,37.24,17800.0,31.1048,31.1048,31.0631,31.0798,17800.0
2012-08-27 14:20:00,37.25,37.29,37.25,37.28,3200.0,31.0881,31.1215,31.0881,31.1132,3200.0
2012-08-27 14:25:00,37.29,37.3,37.28,37.28,2900.0,31.1215,31.1299,31.1132,31.1132,2900.0
2012-08-27 14:30:00,37.28,37.34,37.28,37.34,3700.0,31.1132,31.1632,31.1132,31.1632,3700.0
2012-08-27 14:35:00,37.32,37.35,37.31,37.35,1700.0,31.1466,31.1716,31.1382,31.1716,1700.0
2012-08-27 14:40:00,37.35,37.36,37.35,37.36,2700.0,31.1716,31.1799,31.1716,31.1799,2700.0
2012-08-27 14:45:00,37.35,37.35,37.33,37.34,1200.0,31.1716,31.1716,31.1549,31.1632,1200.0
2012-08-27 14:50:00,37.34,37.35,37.34,37.35,1000.0,31.1632,31.1716,31.1632,31.1716,1000.0
2012-08-27 14:55:00,37.34,37.36,37.33,37.34,5200.0,31.1632,31.1799,31.1549,31.1632,5200.0
2012-08-27 15:00:00,37.35,37.37,37.34,37.34,3800.0,31.1716,31.1883,31.1632,31.1632,3800.0
2012-08-27 15:05:00,37.34,37.34,37.27,37.27,3800.0,31.1632,31.1632,31.1048,31.1048,3800.0
2012-08-27 15:10:00,37.28,37.29,37.26,37.27,3000.0,31.1132,31.1215,31.0965,31.1048,3000.0
2012-08-27 15:15:00,37.27,37.31,37.27,37.31,3500.0,31.1048,31.1382,31.1048,31.1382,3500.0
2012-08-27 15:20:00,37.31,37.31,37.27,37.29,22000.0,31.1382,31.1382,31.1048,31.1215,22000.0
2012-08-27 15:25:00,37.3,37.31,37.29,37.3,9900.0,31.1299,31.1382,31.1215,31.1299,9900.0
2012-08-27 15:30:00,37.3,37.3,37.27,37.27,12500.0,31.1299,31.1299,31.1048,31.1048,12500.0
2012-08-27 15:35:00,37.26,37.3,37.26,37.3,39500.0,31.0965,31.1299,31.0965,31.1299,39500.0
2012-08-27 15:40:00,37.3,37.33,37.29,37.33,26800.0,31.1299,31.1549,31.1215,31.1549,26800.0
2012-08-27 15:45:00,37.32,37.35,37.3,37.35,18600.0,31.1466,31.1716,31.1299,31.1716,18600.0
2012-08-27 15:50:00,37.34,37.35,37.31,37.34,44200.0,31.1632,31.1716,31.1382,31.1632,44200.0
2012-08-27 15:55:00,37.33,37.36,37.3,37.36,78900.0,31.1549,31.1799,31.1299,31.1799,78900.0
2012-08-28 09:30:00,37.3,37.37,37.22,37.3,19200.0,31.1299,31.1883,31.0631,31.1299,19200.0
2012-08-28 09:35:00,37.3,37.36,37.3,37.32,9900.0,31.1299,31.1799,31.1299,31.1466,9900.0
2012-08-28 09:40:00,37.3,37.41,37.26,37.3,2700.0,31.1299,31.2217,31.0965,31.1299,2700.0
2012-08-28 09:45:00,37.31,37.38,37.29,37.36,5600.0,31.1382,31.1966,31.1215,31.1799,5600.0
2012-08-28 09:50:00,37.36,37.37,37.23,37.28,18000.0,31.1799,31.1883,31.0714,31.1132,18000.0
2012-08-28 09:55:00,37.31,37.41,37.29,37.39,14900.0,31.1382,31.2217,31.1215,31.205,14900.0
2012-08-28 10:00:00,37.35,37.38,37.27,37.31,12800.0,31.1716,31.1966,31.1048,31.1382,12800.0
2012-08-28 10:05:00,37.33,37.4,37.33,37.36,13500.0,31.1549,31.2133,31.1549,31.1799,13500.0
2012-08-28 10:10:00,37.4,37.47,37.38,37.42,6100.0,31.2133,31.2717,31.1966,31.23,6100.0
2012-08-28 10:15:00,37.42,37.43,37.37,37.37,3700.0,31.23,31.2384,31.1883,31.1883,3700.0
2012-08-28 10:20:00,37.37,37.5,37.36,37.41,25600.0,31.1883,31.2968,31.1799,31.2217,25600.0
2012-08-28 10:25:00,37.42,37.47,37.37,37.37,7600.0,31.23,31.2717,31.1883,31.1883,7600.0
2012-08-28 10:30:00,37.39,37.44,37.37,37.43,11800.0,31.205,31.2467,31.1883,31.2384,11800.0
2012-08-28 10:35:00,37.44,37.49,37.4,37.41,20900.0,31.2467,31.2884,31.2133,31.2217,20900.0
2012-08-28 10:40:00,37.41,37.47,37.39,37.46,10200.0,31.2217,31.2717,31.205,31.2634,10200.0
2012-08-28 10:45:00,37.46,37.47,37.42,37.43,13800.0,31.2634,31.2717,31.23,31.2384,13800.0
2012-08-28 10:50:00,37.42,37.48,37.4,37.48,20300.0,31.23,31.2801,31.2133,31.2801,20300.0
2012-08-28 10:55:00,37.47,37.48,37.45,37.47,53700.0,31.2717,31.2801,31.255,31.2717,53700.0
2012-08-28 11:00:00,37.46,37.47,37.41,37.41,6900.0,31.2634,31.2717,31.2217,31.2217,6900.0
2012-08-28 11:05:00,37.42,37.45,37.41,37.41,12000.0,31.23,31.255,31.2217,31.2217,12000.0
2012-08-28 11:10:00,37.41,37.42,37.37,37.38,10600.0,31.2217,31.23,31.1883,31.1966,10600.0
2012-08-28 11:15:00,37.39,37.39,37.34,37.38,9700.0,31.205,31.205,31.1632,31.1966,9700.0
2012-08-28 11:20:00,37.39,37.4,37.37,37.37,4000.0,31.205,31.2133,31.1883,31.1883,4000.0
2012-08-28 11:25:00,37.36,37.39,37.35,37.37,9100.0,31.1799,31.205,31.1716,31.1883,9100.0
2012-08-28 11:30:00,37.37,37.38,37.35,37.36,2700.0,31.1883,31.1966,31.1716,31.1799,2700.0
2012-08-28 11:35:00,37.36,37.39,37.36,37.38,2900.0,31.1799,31.205,31.1799,31.1966,2900.0
2012-08-28 11:40:00,37.37,37.39,37.36,37.38,5100.0,31.1883,31.205,31.1799,31.1966,5100.0
2012-08-28 11:45:00,37.38,37.4,37.38,37.4,5400.0,31.1966,31.2133,31.1966,31.2133,5400.0
2012-08-28 11:50:00,37.41,37.41,37.37,37.37,2000.0,31.2217,31.2217,31.1883,31.1883,2000.0
2012-08-28 11:55:00,37.36,37.41,37.35,37.39,8100.0,31.1799,31.2217,31.1716,31.205,8100.0
2012-08-28 12:00:00,37.4,37.43,37.39,37.39,5100.0,31.2133,31.2384,31.205,31.205,5100.0
2012-08-28 12:05:00,37.39,37.42,37.38,37.4,4700.0,31.205,31.23,31.1966,31.2133,4700.0
2012-08-28 12:10:00,37.41,37.46,37.41,37.45,8000.0,31.2217,31.2634,31.2217,31.255,8000.0
2012-08-28 12:15:00,37.46,37.46,37.44,37.45,2200.0,31.2634,31.2634,31.2467,31.255,2200.0
2012-08-28 12:20:00,37.45,37.45,37.43,37.44,1900.0,31.255,31.255,31.2384,31.2467,1900.0
2012-08-28 12:25:00,37.45,37.48,37.44,37.48,15900.0,31.255,31.2801,31.2467,31.2801,15900.0
2012-08-28 12:30:00,37.47,37.5,37.41,37.45,39100.0,31.2717,31.2968,31.2217,31.255,39100.0
2012-08-28 12:35:00,37.45,37.54,37.43,37.51,62100.0,31.255,31.3302,31.2384,31.3051,62100.0
2012-08-28 12:40:00,37.51,37.54,37.47,37.53,12600.0,31.3051,31.3302,31.2717,31.3218,12600.0
2012-08-28 12:45:00,37.52,37.54,37.51,37.54,4700.0,31.3135,31.3302,31.3051,31.3302,4700.0
2012-08-28 12:50:00,37.52,37.52,37.51,37.52,700.0,31.3135,31.3135,31.3051,31.3135,700.0
2012-08-28 12:55:00,37.52,37.54,37.52,37.54,4500.0,31.3135,31.3302,31.3135,31.3302,4500.0
2012-08-28 13:00:00,37.54,37.54,37.51,37.51,5700.0,31.3302,31.3302,31.3051,31.3051,5700.0
2012-08-28 13:05:00,37.51,37.52,37.5,37.52,5000.0,31.3051,31.3135,31.2968,31.3135,5000.0
2012-08-28 13:10:00,37.53,37.53,37.52,37.52,3800.0,31.3218,31.3218,31.3135,31.3135,3800.0
2012-08-28 13:15:00,37.53,37.56,37.52,37.56,6200.0,31.3218,31.3469,31.3135,31.3469,6200.0
2012-08-28 13:20:00,37.56,37.57,37.54,37.54,16900.0,31.3469,31.3552,31.3302,31.3302,16900.0
2012-08-28 13:25:00,37.55,37.57,37.55,37.57,4400.0,31.3385,31.3552,31.3385,31.3552,4400.0
2012-08-28 13:30:00,37.59,37.59,37.56,37.57,4900.0,31.3719,31.3719,31.3469,31.3552,4900.0
2012-08-28 13:35:00,37.56,37.57,37.55,37.55,1600.0,31.3469,31.3552,31.3385,31.3385,1600.0
2012-08-28 13:40:00,37.55,37.55,37.48,37.48,3200.0,31.3385,31.3385,31.2801,31.2801,3200.0
2012-08-28 13:45:00,37.49,37.49,37.47,37.47,900.0,31.2884,31.2884,31.2717,31.2717,900.0
2012-08-28 13:50:00,37.47,37.48,37.4,37.45,6800.0,31.2717,31.2801,31.2133,31.255,6800.0
2012-08-28 13:55:00,37.44,37.46,37.43,37.43,2300.0,31.2467,31.2634,31.2384,31.2384,2300.0
2012-08-28 14:00:00,37.46,37.46,37.43,37.43,2900.0,31.2634,31.2634,31.2384,31.2384,2900.0
2012-08-28 14:05:00,37.43,37.43,37.41,37.41,2500.0,31.2384,31.2384,31.2217,31.2217,2500.0
2012-08-28 14:10:00,37.41,37.46,37.41,37.46,5600.0,31.2217,31.2634,31.2217,31.2634,5600.0
2012-08-28 14:15:00,37.47,37.47,37.44,37.44,5400.0,31.2717,31.2717,31.2467,31.2467,5400.0
2012-08-28 14:20:00,37.45,37.51,37.45,37.5,5300.0,31.255,31.3051,31.255,31.2968,5300.0
2012-08-28 14:25:00,37.5,37.51,37.43,37.46,4900.0,31.2968,31.3051,31.2384,31.2634,4900.0
2012-08-28 14:30:00,37.47,37.48,37.45,37.45,4300.0,31.2717,31.2801,31.255,31.255,4300.0
2012-08-28 14:35:00,37.44,37.44,37.43,37.43,5000.0,31.2467,31.2467,31.2384,31.2384,5000.0
2012-08-28 14:40:00,37.42,37.45,37.42,37.44,2200.0,31.23,31.255,31.23,31.2467,2200.0
2012-08-28 14:45:00,37.45,37.45,37.41,37.41,5000.0,31.255,31.255,31.2217,31.2217,5000.0
2012-08-28 14:50:00,37.41,37.41,37.39,37.4,8600.0,31.2217,31.2217,31.205,31.2133,8600.0
2012-08-28 14:55:00,37.4,37.45,37.39,37.44,4200.0,31.2133,31.255,31.205,31.2467,4200.0
2012-08-28 15:00:00,37.45,37.45,37.43,37.44,8100.0,31.255,31.255,31.2384,31.2467,8100.0
2012-08-28 15:05:00,37.44,37.46,37.43,37.46,8300.0,31.2467,31.2634,31.2384,31.2634,8300.0
2012-08-28 15:10:00,37.46,37.5,37.46,37.48,7500.0,31.2634,31.2968,31.2634,31.2801,7500.0
2012-08-28 15:15:00,37.48,37.53,37.48,37.48,12200.0,31.2801,31.3218,31.2801,31.2801,12200.0
2012-08-28 15:20:00,37.47,37.55,37.46,37.55,13300.0,31.2717,31.3385,31.2634,31.3385,13300.0
2012-08-28 15:25:00,37.55,37.55,37.47,37.48,18900.0,31.3385,31.3385,31.2717,31.2801,18900.0
2012-08-28 15:30:00,37.48,37.5,37.46,37.48,11800.0,31.2801,31.2968,31.2634,31.2801,11800.0
2012-08-28 15:35:00,37.47,37.52,37.47,37.51,11200.0,31.2717,31.3135,31.2717,31.3051,11200.0
2012-08-28 15:40:00,37.5,37.52,37.49,37.52,11000.0,31.2968,31.3135,31.2884,31.3135,11000.0
2012-08-28 15:45:00,37.51,37.53,37.48,37.49,13100.0,31.3051,31.3218,31.2801,31.2884,13100.0
2012-08-28 15:50:00,37.48,37.53,37.48,37.51,18500.0,31.2801,31.3218,31.2801,31.3051,18500.0
2012-08-28 15:55:00,37.5,37.51,37.48,37.51,34600.0,31.2968,31.3051,31.2801,31.3051,34600.0
2012-08-29 09:30:00,37.46,37.62,37.4,37.56,23600.0,31.2634,31.3969,31.2133,31.3469,23600.0
2012-08-29 09:35:00,37.56,37.63,37.55,37.63,5000.0,31.3469,31.4053,31.3385,31.4053,5000.0
2012-08-29 09:40:00,37.59,37.59,37.51,37.52,3400.0,31.3719,31.3719,31.3051,31.3135,3400.0
2012-08-29 09:45:00,37.55,37.64,37.55,37.6,6600.0,31.3385,31.4136,31.3385,31.3802,6600.0
2012-08-29 09:50:00,37.63,37.65,37.61,37.61,3400.0,31.4053,31.422,31.3886,31.3886,3400.0
2012-08-29 09:55:00,37.6,37.63,37.57,37.63,5800.0,31.3802,31.4053,31.3552,31.4053,5800.0
2012-08-29 10:00:00,37.6,37.71,37.59,37.69,7200.0,31.3802,31.472,31.3719,31.4553,7200.0
2012-08-29 10:05:00,37.7,37.76,37.7,37.7,11200.0,31.4637,31.5138,31.4637,31.4637,11200.0
2012-08-29 10:10:00,37.71,37.76,37.7,37.75,3700.0,31.472,31.5138,31.4637,31.5054,3700.0
2012-08-29 10:15:00,37.75,37.78,37.69,37.72,7200.0,31.5054,31.5305,31.4553,31.4804,7200.0
2012-08-29 10:20:00,37.69,37.69,37.61,37.61,4300.0,31.4553,31.4553,31.3886,31.3886,4300.0
2012-08-29 10:25:00,37.6,37.64,37.6,37.64,3100.0,31.3802,31.4136,31.3802,31.4136,3100.0
2012-08-29 10:30:00,37.63,37.63,37.6,37.6,800.0,31.4053,31.4053,31.3802,31.3802,800.0
2012-08-29 10:35:00,37.6,37.66,37.6,37.64,8000.0,31.3802,31.4303,31.3802,31.4136,8000.0
2012-08-29 10:40:00,37.64,37.65,37.62,37.62,2600.0,31.4136,31.422,31.3969,31.3969,2600.0
2012-08-29 10:45:00,37.62,37.65,37.62,37.62,9600.0,31.3969,31.422,31.3969,31.3969,9600.0
2012-08-29 10:50:00,37.62,37.65,37.62,37.63,8100.0,31.3969,31.422,31.3969,31.4053,8100.0
2012-08-29 10:55:00,37.62,37.63,37.61,37.63,2800.0,31.3969,31.4053,31.3886,31.4053,2800.0
2012-08-29 11:00:00,37.62,37.62,37.6,37.6,1400.0,31.3969,31.3969,31.3802,31.3802,1400.0
2012-08-29 11:05:00,37.6,37.6,37.59,37.59,3300.0,31.3802,31.3802,31.3719,31.3719,3300.0
2012-08-29 11:10:00,37.59,37.62,37.59,37.61,7200.0,31.3719,31.3969,31.3719,31.3886,7200.0
2012-08-29 11:15:00,37.62,37.62,37.6,37.61,900.0,31.3969,31.3969,31.3802,31.3886,900.0
2012-08-29 11:20:00,37.61,37.61,37.61,37.61,1000.0,31.3886,31.3886,31.3886,31.3886,1000.0
2012-08-29 11:25:00,37.6,37.63,37.6,37.62,5400.0,31.3802,31.4053,31.3802,31.3969,5400.0
2012-08-29 11:30:00,37.63,37.69,37.63,37.68,3100.0,31.4053,31.4553,31.4053,31.447,3100.0
2012-08-29 11:35:00,37.69,37.7,37.69,37.7,2100.0,31.4553,31.4637,31.4553,31.4637,2100.0
2012-08-29 11:40:00,37.7,37.75,37.7,37.72,7400.0,31.4637,31.5054,31.4637,31.4804,7400.0
2012-08-29 11:45:00,37.72,37.75,37.72,37.75,3500.0,31.4804,31.5054,31.4804,31.5054,3500.0
2012-08-29 11:50:00,37.75,37.77,37.74,37.77,2700.0,31.5054,31.5221,31.4971,31.5221,2700.0
2012-08-29 11:55:00,37.76,37.77,37.74,37.74,1700.0,31.5138,31.5221,31.4971,31.4971,1700.0
2012-08-29 12:00:00,37.73,37.77,37.73,37.75,3100.0,31.4887,31.5221,31.4887,31.5054,3100.0
2012-08-29 12:05:00,37.75,37.76,37.74,37.76,5400.0,31.5054,31.5138,31.4971,31.5138,5400.0
2012-08-29 12:10:00,37.76,37.76,37.75,37.76,3900.0,31.5138,31.5138,31.5054,31.5138,3900.0
2012-08-29 12:15:00,37.75,37.77,37.75,37.77,8300.0,31.5054,31.5221,31.5054,31.5221,8300.0
2012-08-29 12:20:00,37.77,37.78,37.75,37.77,8200.0,31.5221,31.5305,31.5054,31.5221,8200.0
2012-08-29 12:25:00,37.77,37.79,37.77,37.79,2700.0,31.5221,31.5388,31.5221,31.5388,2700.0
2012-08-29 12:30:00,37.78,37.79,37.77,37.77,2700.0,31.5305,31.5388,31.5221,31.5221,2700.0
2012-08-29 12:35:00,37.77,37.78,37.77,37.77,2600.0,31.5221,31.5305,31.5221,31.5221,2600.0
2012-08-29 12:40:00,37.77,37.78,37.77,37.77,9300.0,31.5221,31.5305,31.5221,31.5221,9300.0
2012-08-29 12:45:00,37.78,37.83,37.78,37.8,12000.0,31.5305,31.5722,31.5305,31.5472,12000.0
2012-08-29 12:50:00,37.82,37.82,37.8,37.8,1500.0,31.5638,31.5638,31.5472,31.5472,1500.0
2012-08-29 12:55:00,37.8,37.81,37.8,37.8,1100.0,31.5472,31.5555,31.5472,31.5472,1100.0
2012-08-29 13:00:00,37.8,37.81,37.78,37.78,5100.0,31.5472,31.5555,31.5305,31.5305,5100.0
2012-08-29 13:05:00,37.78,37.78,37.75,37.75,2800.0,31.5305,31.5305,31.5054,31.5054,2800.0
2012-08-29 13:10:00,37.74,37.82,37.74,37.8,8100.0,31.4971,31.5638,31.4971,31.5472,8100.0
2012-08-29 13:15:00,37.8,37.8,37.78,37.79,1600.0,31.5472,31.5472,31.5305,31.5388,1600.0
2012-08-29 13:20:00,37.78,37.85,37.78,37.84,16400.0,31.5305,31.5889,31.5305,31.5805,16400.0
2012-08-29 13:25:00,37.84,37.85,37.82,37.82,9100.0,31.5805,31.5889,31.5638,31.5638,9100.0
2012-08-29 13:30:00,37.81,37.81,37.79,37.8,5700.0,31.5555,31.5555,31.5388,31.5472,5700.0
2012-08-29 13:35:00,37.8,37.81,37.76,37.76,26300.0,31.5472,31.5555,31.5138,31.5138,26300.0
2012-08-29 13:40:00,37.79,37.8,37.79,37.8,1800.0,31.5388,31.5472,31.5388,31.5472,1800.0
2012-08-29 13:45:00,37.79,37.79,37.73,37.73,5100.0,31.5388,31.5388,31.4887,31.4887,5100.0
2012-08-29 13:50:00,37.75,37.75,37.7,37.71,10600.0,31.5054,31.5054,31.4637,31.472,10600.0
2012-08-29 13:55:00,37.69,37.79,37.69,37.75,8300.0,31.4553,31.5388,31.4553,31.5054,8300.0
2012-08-29 14:00:00,37.75,37.75,37.73,37.73,1200.0,31.5054,31.5054,31.4887,31.4887,1200.0
2012-08-29 14:05:00,37.7,37.71,37.7,37.7,1700.0,31.4637,31.472,31.4637,31.4637,1700.0
2012-08-29 14:10:00,37.71,37.75,37.71,37.75,2400.0,31.472,31.5054,31.472,31.5054,2400.0
2012-08-29 14:15:00,37.75,37.76,37.75,37.75,3700.0,31.5054,31.5138,31.5054,31.5054,3700.0
2012-08-29 14:20:00,37.75,37.77,37.75,37.76,2300.0,31.5054,31.5221,31.5054,31.5138,2300.0
2012-08-29 14:25:00,37.76,37.77,37.75,37.77,3100.0,31.5138,31.5221,31.5054,31.5221,3100.0
2012-08-29 14:30:00,37.77,37.78,37.77,37.77,7900.0,31.5221,31.5305,31.5221,31.5221,7900.0
2012-08-29 14:35:00,37.78,37.78,37.76,37.76,2800.0,31.5305,31.5305,31.5138,31.5138,2800.0
2012-08-29 14:40:00,37.76,37.8,37.76,37.8,11400.0,31.5138,31.5472,31.5138,31.5472,11400.0
2012-08-29 14:45:00,37.8,37.81,37.8,37.8,4600.0,31.5472,31.5555,31.5472,31.5472,4600.0
2012-08-29 14:50:00,37.8,37.8,37.77,37.77,6700.0,31.5472,31.5472,31.5221,31.5221,6700.0
2012-08-29 14:55:00,37.77,37.78,37.77,37.77,3100.0,31.5221,31.5305,31.5221,31.5221,3100.0
2012-08-29 15:00:00,37.77,37.78,37.73,37.75,14200.0,31.5221,31.5305,31.4887,31.5054,14200.0
2012-08-29 15:05:00,37.76,37.76,37.75,37.75,4100.0,31.5138,31.5138,31.5054,31.5054,4100.0
2012-08-29 15:10:00,37.75,37.77,37.75,37.75,12900.0,31.5054,31.5221,31.5054,31.5054,12900.0
2012-08-29 15:15:00,37.75,37.76,37.75,37.75,4500.0,31.5054,31.5138,31.5054,31.5054,4500.0
2012-08-29 15:20:00,37.75,37.75,37.72,37.73,8000.0,31.5054,31.5054,31.4804,31.4887,8000.0
2012-08-29 15:25:00,37.73,37.74,37.73,37.73,5000.0,31.4887,31.4971,31.4887,31.4887,5000.0
2012-08-29 15:30:00,37.73,37.74,37.73,37.73,10100.0,31.4887,31.4971,31.4887,31.4887,10100.0
2012-08-29 15:35:00,37.73,37.74,37.73,37.73,5900.0,31.4887,31.4971,31.4887,31.4887,5900.0
2012-08-29 15:40:00,37.73,37.76,37.73,37.76,22600.0,31.4887,31.5138,31.4887,31.5138,22600.0
2012-08-29 15:45:00,37.76,37.76,37.7,37.71,19900.0,31.5138,31.5138,31.4637,31.472,19900.0
2012-08-29 15:50:00,37.71,37.73,37.7,37.71,15900.0,31.472,31.4887,31.4637,31.472,15900.0
2012-08-29 15:55:00,37.71,37.74,37.68,37.74,37700.0,31.472,31.4971,31.447,31.4971,37700.0
2012-08-30 09:30:00,37.43,37.54,37.3,37.5,17800.0,31.2384,31.3302,31.1299,31.2968,17800.0
2012-08-30 09:35:00,37.53,37.54,37.48,37.53,4200.0,31.3218,31.3302,31.2801,31.3218,4200.0
2012-08-30 09:40:00,37.5,37.51,37.46,37.48,4800.0,31.2968,31.3051,31.2634,31.2801,4800.0
2012-08-30 09:45:00,37.48,37.51,37.44,37.47,6800.0,31.2801,31.3051,31.2467,31.2717,6800.0
2012-08-30 09:50:00,37.49,37.49,37.4,37.42,5600.0,31.2884,31.2884,31.2133,31.23,5600.0
2012-08-30 09:55:00,37.4,37.44,37.35,37.38,14500.0,31.2133,31.2467,31.1716,31.1966,14500.0
2012-08-30 10:00:00,37.4,37.4,37.36,37.36,12800.0,31.2133,31.2133,31.1799,31.1799,12800.0
2012-08-30 10:05:00,37.37,37.43,37.35,37.38,14300.0,31.1883,31.2384,31.1716,31.1966,14300.0
2012-08-30 10:10:00,37.39,37.41,37.35,37.37,3700.0,31.205,31.2217,31.1716,31.1883,3700.0
2012-08-30 10:15:00,37.37,37.37,37.33,37.34,2300.0,31.1883,31.1883,31.1549,31.1632,2300.0
2012-08-30 10:20:00,37.33,37.34,37.3,37.3,19400.0,31.1549,31.1632,31.1299,31.1299,19400.0
2012-08-30 10:25:00,37.3,37.34,37.29,37.3,21600.0,31.1299,31.1632,31.1215,31.1299,21600.0
2012-08-30 10:30:00,37.3,37.36,37.3,37.36,9000.0,31.1299,31.1799,31.1299,31.1799,9000.0
2012-08-30 10:35:00,37.36,37.4,37.36,37.4,6100.0,31.1799,31.2133,31.1799,31.2133,6100.0
2012-08-30 10:40:00,37.4,37.4,37.36,37.39,9500.0,31.2133,31.2133,31.1799,31.205,9500.0
2012-08-30 10:45:00,37.39,37.39,37.29,37.3,8600.0,31.205,31.205,31.1215,31.1299,8600.0
2012-08-30 10:50:00,37.29,37.3,37.23,37.27,21600.0,31.1215,31.1299,31.0714,31.1048,21600.0
2012-08-30 10:55:00,37.28,37.39,37.28,37.38,4600.0,31.1132,31.205,31.1132,31.1966,4600.0
2012-08-30 11:00:00,37.38,37.38,37.31,37.34,6300.0,31.1966,31.1966,31.1382,31.1632,6300.0
2012-08-30 11:05:00,37.33,37.36,37.32,37.36,3000.0,31.1549,31.1799,31.1466,31.1799,3000.0
2012-08-30 11:10:00,37.35,37.39,37.33,37.39,10100.0,31.1716,31.205,31.1549,31.205,10100.0
2012-08-30 11:15:00,37.39,37.4,37.38,37.4,7900.0,31.205,31.2133,31.1966,31.2133,7900.0
2012-08-30 11:20:00,37.4,37.4,37.37,37.4,5400.0,31.2133,31.2133,31.1883,31.2133,5400.0
2012-08-30 11:25:00,37.4,37.41,37.39,37.41,3500.0,31.2133,31.2217,31.205,31.2217,3500.0
2012-08-30 11:30:00,37.42,37.46,37.42,37.42,4200.0,31.23,31.2634,31.23,31.23,4200.0
2012-08-30 11:35:00,37.41,37.41,37.4,37.4,700.0,31.2217,31.2217,31.2133,31.2133,700.0
2012-08-30 11:40:00,37.41,37.5,37.41,37.49,4800.0,31.2217,31.2968,31.2217,31.2884,4800.0
2012-08-30 11:45:00,37.49,37.5,37.46,37.49,3800.0,31.2884,31.2968,31.2634,31.2884,3800.0
2012-08-30 11:50:00,37.49,37.52,37.49,37.51,2800.0,31.2884,31.3135,31.2884,31.3051,2800.0
2012-08-30 11:55:00,37.51,37.51,37.47,37.47,2200.0,31.3051,31.3051,31.2717,31.2717,2200.0
2012-08-30 12:00:00,37.48,37.48,37.43,37.46,2000.0,31.2801,31.2801,31.2384,31.2634,2000.0
2012-08-30 12:05:00,37.46,37.46,37.43,37.43,1800.0,31.2634,31.2634,31.2384,31.2384,1800.0
2012-08-30 12:10:00,37.43,37.46,37.42,37.42,8300.0,31.2384,31.2634,31.23,31.23,8300.0
2012-08-30 12:15:00,37.42,37.45,37.42,37.42,2700.0,31.23,31.255,31.23,31.23,2700.0
2012-08-30 12:20:00,37.42,37.45,37.42,37.43,3300.0,31.23,31.255,31.23,31.2384,3300.0
2012-08-30 12:25:00,37.43,37.44,37.41,37.41,5200.0,31.2384,31.2467,31.2217,31.2217,5200.0
2012-08-30 12:30:00,37.42,37.45,37.41,37.45,28900.0,31.23,31.255,31.2217,31.255,28900.0
2012-08-30 12:35:00,37.45,37.45,37.39,37.4,5300.0,31.255,31.255,31.205,31.2133,5300.0
2012-08-30 12:40:00,37.4,37.43,37.4,37.42,2900.0,31.2133,31.2384,31.2133,31.23,2900.0
2012-08-30 12:45:00,37.43,37.43,37.42,37.43,1300.0,31.2384,31.2384,31.23,31.2384,1300.0
2012-08-30 12:50:00,37.42,37.44,37.42,37.43,3200.0,31.23,31.2467,31.23,31.2384,3200.0
2012-08-30 12:55:00,37.44,37.44,37.42,37.44,6300.0,31.2467,31.2467,31.23,31.2467,6300.0
2012-08-30 13:00:00,37.45,37.49,37.44,37.49,5300.0,31.255,31.2884,31.2467,31.2884,5300.0
2012-08-30 13:05:00,37.5,37.51,37.49,37.5,6100.0,31.2968,31.3051,31.2884,31.2968,6100.0
2012-08-30 13:10:00,37.5,37.5,37.45,37.45,3000.0,31.2968,31.2968,31.255,31.255,3000.0
2012-08-30 13:15:00,37.46,37.5,37.46,37.5,3900.0,31.2634,31.2968,31.2634,31.2968,3900.0
2012-08-30 13:20:00,37.5,37.5,37.48,37.48,3200.0,31.2968,31.2968,31.2801,31.2801,3200.0
2012-08-30 13:25:00,37.48,37.5,37.45,37.46,7400.0,31.2801,31.2968,31.255,31.2634,7400.0
2012-08-30 13:30:00,37.46,37.48,37.46,37.48,2300.0,31.2634,31.2801,31.2634,31.2801,2300.0
2012-08-30 13:35:00,37.49,37.5,37.48,37.48,3500.0,31.2884,31.2968,31.2801,31.2801,3500.0
2012-08-30 13:40:00,37.48,37.48,37.46,37.46,1800.0,31.2801,31.2801,31.2634,31.2634,1800.0
2012-08-30 13:45:00,37.47,37.47,37.44,37.44,2600.0,31.2717,31.2717,31.2467,31.2467,2600.0
2012-08-30 13:50:00,37.45,37.48,37.44,37.44,5700.0,31.255,31.2801,31.2467,31.2467,5700.0
2012-08-30 13:55:00,37.44,37.46,37.43,37.46,3500.0,31.2467,31.2634,31.2384,31.2634,3500.0
2012-08-30 14:00:00,37.46,37.46,37.44,37.44,3900.0,31.2634,31.2634,31.2467,31.2467,3900.0
2012-08-30 14:05:00,37.44,37.45,37.43,37.45,5200.0,31.2467,31.255,31.2384,31.255,5200.0
2012-08-30 14:10:00,37.46,37.5,37.46,37.48,13600.0,31.2634,31.2968,31.2634,31.2801,13600.0
2012-08-30 14:15:00,37.48,37.51,37.44,37.44,6100.0,31.2801,31.3051,31.2467,31.2467,6100.0
2012-08-30 14:20:00,37.44,37.47,37.43,37.43,5600.0,31.2467,31.2717,31.2384,31.2384,5600.0
2012-08-30 14:25:00,37.44,37.45,37.41,37.41,4600.0,31.2467,31.255,31.2217,31.2217,4600.0
2012-08-30 14:30:00,37.41,37.43,37.41,37.42,3800.0,31.2217,31.2384,31.2217,31.23,3800.0
2012-08-30 14:35:00,37.42,37.42,37.38,37.4,7500.0,31.23,31.23,31.1966,31.2133,7500.0
2012-08-30 14:40:00,37.41,37.44,37.41,37.43,5700.0,31.2217,31.2467,31.2217,31.2384,5700.0
2012-08-30 14:45:00,37.44,37.45,37.43,37.45,4200.0,31.2467,31.255,31.2384,31.255,4200.0
2012-08-30 14:50:00,37.45,37.49,37.45,37.49,5200.0,31.255,31.2884,31.255,31.2884,5200.0
2012-08-30 14:55:00,37.49,37.5,37.44,37.45,18300.0,31.2884,31.2968,31.2467,31.255,18300.0
2012-08-30 15:00:00,37.46,37.5,37.45,37.5,5800.0,31.2634,31.2968,31.255,31.2968,5800.0
2012-08-30 15:05:00,37.5,37.5,37.45,37.45,8900.0,31.2968,31.2968,31.255,31.255,8900.0
2012-08-30 15:10:00,37.46,37.5,37.45,37.5,9100.0,31.2634,31.2968,31.255,31.2968,9100.0
2012-08-30 15:15:00,37.5,37.51,37.5,37.51,3400.0,31.2968,31.3051,31.2968,31.3051,3400.0
2012-08-30 15:20:00,37.51,37.52,37.49,37.5,9000.0,31.3051,31.3135,31.2884,31.2968,9000.0
2012-08-30 15:25:00,37.5,37.51,37.47,37.51,3700.0,31.2968,31.3051,31.2717,31.3051,3700.0
2012-08-30 15:30:00,37.51,37.56,37.5,37.5,9700.0,31.3051,31.3469,31.2968,31.2968,9700.0
2012-08-30 15:35:00,37.49,37.49,37.42,37.42,6200.0,31.2884,31.2884,31.23,31.23,6200.0
2012-08-30 15:40:00,37.42,37.48,37.42,37.47,13900.0,31.23,31.2801,31.23,31.2717,13900.0
2012-08-30 15:45:00,37.48,37.5,37.41,37.46,29200.0,31.2801,31.2968,31.2217,31.2634,29200.0
2012-08-30 15:50:00,37.45,37.51,37.45,37.49,15400.0,31.255,31.3051,31.255,31.2884,15400.0
2012-08-30 15:55:00,37.47,37.47,37.41,37.43,34900.0,31.2717,31.2717,31.2217,31.2384,34900.0
2012-08-31 09:30:00,37.73,37.74,37.6,37.74,7200.0,31.4887,31.4971,31.3802,31.4971,7200.0
2012-08-31 09:35:00,37.7,37.75,37.69,37.73,5200.0,31.4637,31.5054,31.4553,31.4887,5200.0
2012-08-31 09:40:00,37.74,37.79,37.72,37.74,9900.0,31.4971,31.5388,31.4804,31.4971,9900.0
2012-08-31 09:45:00,37.74,37.76,37.68,37.75,6400.0,31.4971,31.5138,31.447,31.5054,6400.0
2012-08-31 09:50:00,37.75,37.77,37.74,37.77,7400.0,31.5054,31.5221,31.4971,31.5221,7400.0
2012-08-31 09:55:00,37.77,37.78,37.7,37.73,7200.0,31.5221,31.5305,31.4637,31.4887,7200.0
2012-08-31 10:00:00,37.73,37.77,37.62,37.75,31900.0,31.4887,31.5221,31.3969,31.5054,31900.0
2012-08-31 10:05:00,37.75,37.75,37.32,37.32,27400.0,31.5054,31.5054,31.1466,31.1466,27400.0
2012-08-31 10:10:00,37.32,37.49,37.3,37.48,32200.0,31.1466,31.2884,31.1299,31.2801,32200.0
2012-08-31 10:15:00,37.45,37.63,37.42,37.63,17100.0,31.255,31.4053,31.23,31.4053,17100.0
2012-08-31 10:20:00,37.63,37.66,37.57,37.57,5500.0,31.4053,31.4303,31.3552,31.3552,5500.0
2012-08-31 10:25:00,37.58,37.6,37.52,37.54,7100.0,31.3635,31.3802,31.3135,31.3302,7100.0
2012-08-31 10:30:00,37.52,37.6,37.44,37.59,5100.0,31.3135,31.3802,31.2467,31.3719,5100.0
2012-08-31 10:35:00,37.6,37.6,37.53,37.53,15600.0,31.3802,31.3802,31.3218,31.3218,15600.0
2012-08-31 10:40:00,37.52,37.55,37.5,37.51,5300.0,31.3135,31.3385,31.2968,31.3051,5300.0
2012-08-31 10:45:00,37.51,37.56,37.51,37.53,3700.0,31.3051,31.3469,31.3051,31.3218,3700.0
2012-08-31 10:50:00,37.52,37.54,37.49,37.54,2800.0,31.3135,31.3302,31.2884,31.3302,2800.0
2012-08-31 10:55:00,37.54,37.65,37.54,37.63,2200.0,31.3302,31.422,31.3302,31.4053,2200.0
2012-08-31 11:00:00,37.63,37.72,37.63,37.72,3300.0,31.4053,31.4804,31.4053,31.4804,3300.0
2012-08-31 11:05:00,37.73,37.73,37.64,37.7,5800.0,31.4887,31.4887,31.4136,31.4637,5800.0
2012-08-31 11:10:00,37.71,37.73,37.69,37.69,2200.0,31.472,31.4887,31.4553,31.4553,2200.0
2012-08-31 11:15:00,37.69,37.71,37.67,37.69,11000.0,31.4553,31.472,31.4387,31.4553,11000.0
2012-08-31 11:20:00,37.69,37.72,37.69,37.72,1100.0,31.4553,31.4804,31.4553,31.4804,1100.0
2012-08-31 11:25:00,37.71,37.71,37.66,37.66,1200.0,31.472,31.472,31.4303,31.4303,1200.0
2012-08-31 11:30:00,37.66,37.66,37.59,37.59,1200.0,31.4303,31.4303,31.3719,31.3719,1200.0
2012-08-31 11:35:00,37.58,37.59,37.56,37.58,3800.0,31.3635,31.3719,31.3469,31.3635,3800.0
2012-08-31 11:40:00,37.58,37.59,37.54,37.55,4200.0,31.3635,31.3719,31.3302,31.3385,4200.0
2012-08-31 11:45:00,37.54,37.54,37.5,37.5,2100.0,31.3302,31.3302,31.2968,31.2968,2100.0
2012-08-31 11:50:00,37.5,37.53,37.5,37.53,3000.0,31.2968,31.3218,31.2968,31.3218,3000.0
2012-08-31 11:55:00,37.53,37.53,37.51,37.51,1500.0,31.3218,31.3218,31.3051,31.3051,1500.0
2012-08-31 12:00:00,37.5,37.5,37.49,37.5,1100.0,31.2968,31.2968,31.2884,31.2968,1100.0
2012-08-31 12:05:00,37.51,37.51,37.49,37.5,16800.0,31.3051,31.3051,31.2884,31.2968,16800.0
2012-08-31 12:10:00,37.5,37.51,37.48,37.51,16200.0,31.2968,31.3051,31.2801,31.3051,16200.0
2012-08-31 12:15:00,37.51,37.52,37.51,37.51,4200.0,31.3051,31.3135,31.3051,31.3051,4200.0
2012-08-31 12:20:00,37.52,37.54,37.5,37.51,13000.0,31.3135,31.3302,31.2968,31.3051,13000.0
2012-08-31 12:25:00,37.5,37.5,37.5,37.5,400.0,31.2968,31.2968,31.2968,31.2968,400.0
2012-08-31 12:30:00,37.5,37.58,37.5,37.55,4800.0,31.2968,31.3635,31.2968,31.3385,4800.0
2012-08-31 12:35:00,37.55,37.55,37.52,37.52,800.0,31.3385,31.3385,31.3135,31.3135,800.0
2012-08-31 12:40:00,37.52,37.52,37.5,37.5,8400.0,31.3135,31.3135,31.2968,31.2968,8400.0
2012-08-31 12:45:00,37.5,37.52,37.48,37.5,2600.0,31.2968,31.3135,31.2801,31.2968,2600.0
2012-08-31 12:50:00,37.49,37.52,37.49,37.5,3700.0,31.2884,31.3135,31.2884,31.2968,3700.0
2012-08-31 12:55:00,37.5,37.53,37.49,37.53,1000.0,31.2968,31.3218,31.2884,31.3218,1000.0
2012-08-31 13:00:00,37.54,37.54,37.51,37.51,800.0,31.3302,31.3302,31.3051,31.3051,800.0
2012-08-31 13:05:00,37.51,37.54,37.5,37.51,3300.0,31.3051,31.3302,31.2968,31.3051,3300.0
2012-08-31 13:10:00,37.5,37.5,37.45,37.47,10100.0,31.2968,31.2968,31.255,31.2717,10100.0
2012-08-31 13:15:00,37.47,37.47,37.46,37.47,2000.0,31.2717,31.2717,31.2634,31.2717,2000.0
2012-08-31 13:20:00,37.47,37.49,37.46,37.48,2400.0,31.2717,31.2884,31.2634,31.2801,2400.0
2012-08-31 13:25:00,37.48,37.5,37.48,37.48,5600.0,31.2801,31.2968,31.2801,31.2801,5600.0
2012-08-31 13:30:00,37.48,37.49,37.48,37.49,500.0,31.2801,31.2884,31.2801,31.2884,500.0
2012-08-31 13:35:00,37.49,37.5,37.48,37.48,2500.0,31.2884,31.2968,31.2801,31.2801,2500.0
2012-08-31 13:40:00,37.49,37.52,37.49,37.5,1900.0,31.2884,31.3135,31.2884,31.2968,1900.0
2012-08-31 13:45:00,37.5,37.5,37.47,37.47,3100.0,31.2968,31.2968,31.2717,31.2717,3100.0
2012-08-31 13:50:00,37.49,37.58,37.49,37.58,3400.0,31.2884,31.3635,31.2884,31.3635,3400.0
2012-08-31 13:55:00,37.58,37.58,37.53,37.54,2100.0,31.3635,31.3635,31.3218,31.3302,2100.0
2012-08-31 14:00:00,37.55,37.56,37.55,37.56,2000.0,31.3385,31.3469,31.3385,31.3469,2000.0
2012-08-31 14:05:00,37.57,37.57,37.53,37.53,2600.0,31.3552,31.3552,31.3218,31.3218,2600.0
2012-08-31 14:10:00,37.54,37.55,37.52,37.52,2100.0,31.3302,31.3385,31.3135,31.3135,2100.0
2012-08-31 14:15:00,37.51,37.6,37.5,37.6,2800.0,31.3051,31.3802,31.2968,31.3802,2800.0
2012-08-31 14:20:00,37.6,37.62,37.56,37.56,2000.0,31.3802,31.3969,31.3469,31.3469,2000.0
2012-08-31 14:25:00,37.58,37.63,37.57,37.59,3600.0,31.3635,31.4053,31.3552,31.3719,3600.0
2012-08-31 14:30:00,37.6,37.62,37.56,37.57,2900.0,31.3802,31.3969,31.3469,31.3552,2900.0
2012-08-31 14:35:00,37.56,37.58,37.55,37.56,2400.0,31.3469,31.3635,31.3385,31.3469,2400.0
2012-08-31 14:40:00,37.54,37.54,37.48,37.48,2700.0,31.3302,31.3302,31.2801,31.2801,2700.0
2012-08-31 14:45:00,37.49,37.52,37.49,37.51,3000.0,31.2884,31.3135,31.2884,31.3051,3000.0
2012-08-31 14:50:00,37.5,37.52,37.49,37.5,4500.0,31.2968,31.3135,31.2884,31.2968,4500.0
2012-08-31 14:55:00,37.51,37.51,37.49,37.5,15000.0,31.3051,31.3051,31.2884,31.2968,15000.0
2012-08-31 15:00:00,37.5,37.5,37.45,37.46,7100.0,31.2968,31.2968,31.255,31.2634,7100.0
2012-08-31 15:05:00,37.45,37.46,37.44,37.45,8400.0,31.255,31.2634,31.2467,31.255,8400.0
2012-08-31 15:10:00,37.45,37.46,37.44,37.45,10700.0,31.255,31.2634,31.2467,31.255,10700.0
2012-08-31 15:15:00,37.45,37.47,37.45,37.45,6400.0,31.255,31.2717,31.255,31.255,6400.0
2012-08-31 15:20:00,37.46,37.46,37.45,37.46,3800.0,31.2634,31.2634,31.255,31.2634,3800.0
2012-08-31 15:25:00,37.46,37.47,37.45,37.46,7700.0,31.2634,31.2717,31.255,31.2634,7700.0
2012-08-31 15:30:00,37.46,37.48,37.46,37.47,16500.0,31.2634,31.2801,31.2634,31.2717,16500.0
2012-08-31 15:35:00,37.47,37.51,37.47,37.51,16600.0,31.2717,31.3051,31.2717,31.3051,16600.0
2012-08-31 15:40:00,37.51,37.52,37.48,37.5,8600.0,31.3051,31.3135,31.2801,31.2968,8600.0
2012-08-31 15:45:00,37.51,37.52,37.49,37.49,6900.0,31.3051,31.3135,31.2884,31.2884,6900.0
2012-08-31 15:50:00,37.51,37.55,37.48,37.55,9400.0,31.3051,31.3385,31.2801,31.3385,9400.0
2012-08-31 15:55:00,37.55,37.61,37.53,37.57,60400.0,31.3385,31.3886,31.3218,31.3552,60400.0
2012-09-04 09:30:00,37.78,38.1,37.74,38.06,69100.0,31.5305,31.7975,31.4971,31.7641,69100.0
2012-09-04 09:35:00,38.04,38.16,38.04,38.11,7100.0,31.7475,31.8476,31.7475,31.8059,7100.0
2012-09-04 09:40:00,38.07,38.07,37.93,37.93,9600.0,31.7725,31.7725,31.6556,31.6556,9600.0
2012-09-04 09:45:00,37.94,37.95,37.9,37.94,16600.0,31.664,31.6723,31.6306,31.664,16600.0
2012-09-04 09:50:00,37.95,38.07,37.94,38.05,13100.0,31.6723,31.7725,31.664,31.7558,13100.0
2012-09-04 09:55:00,38.07,38.07,37.96,38.0,10400.0,31.7725,31.7725,31.6807,31.7141,10400.0
2012-09-04 10:00:00,38.0,38.0,37.86,37.96,9700.0,31.7141,31.7141,31.5972,31.6807,9700.0
2012-09-04 10:05:00,37.96,37.97,37.84,37.84,10400.0,31.6807,31.689,31.5805,31.5805,10400.0
2012-09-04 10:10:00,37.84,37.86,37.82,37.84,7300.0,31.5805,31.5972,31.5638,31.5805,7300.0
2012-09-04 10:15:00,37.84,37.9,37.84,37.86,8400.0,31.5805,31.6306,31.5805,31.5972,8400.0
2012-09-04 10:20:00,37.85,37.95,37.85,37.94,6400.0,31.5889,31.6723,31.5889,31.664,6400.0
2012-09-04 10:25:00,37.95,38.0,37.92,37.94,12000.0,31.6723,31.7141,31.6473,31.664,12000.0
2012-09-04 10:30:00,37.94,37.98,37.87,37.98,24300.0,31.664,31.6974,31.6056,31.6974,24300.0
2012-09-04 10:35:00,37.96,38.08,37.95,38.06,15000.0,31.6807,31.7808,31.6723,31.7641,15000.0
2012-09-04 10:40:00,38.07,38.09,38.03,38.04,16900.0,31.7725,31.7892,31.7391,31.7475,16900.0
2012-09-04 10:45:00,38.03,38.07,38.0,38.07,13300.0,31.7391,31.7725,31.7141,31.7725,13300.0
2012-09-04 10:50:00,38.07,38.13,38.04,38.12,31200.0,31.7725,31.8226,31.7475,31.8142,31200.0
2012-09-04 10:55:00,38.13,38.14,38.03,38.09,10400.0,31.8226,31.8309,31.7391,31.7892,10400.0
2012-09-04 11:00:00,38.09,38.11,38.07,38.1,7900.0,31.7892,31.8059,31.7725,31.7975,7900.0
2012-09-04 11:05:00,38.11,38.18,38.11,38.14,7200.0,31.8059,31.8643,31.8059,31.8309,7200.0
2012-09-04 11:10:00,38.14,38.23,38.13,38.23,10100.0,31.8309,31.906,31.8226,31.906,10100.0
2012-09-04 11:15:00,38.23,38.27,38.22,38.25,13400.0,31.906,31.9394,31.8977,31.9227,13400.0
2012-09-04 11:20:00,38.27,38.29,38.22,38.27,12700.0,31.9394,31.9561,31.8977,31.9394,12700.0
2012-09-04 11:25:00,38.29,38.3,38.25,38.27,11900.0,31.9561,31.9644,31.9227,31.9394,11900.0
2012-09-04 11:30:00,38.27,38.29,38.25,38.25,7600.0,31.9394,31.9561,31.9227,31.9227,7600.0
2012-09-04 11:35:00,38.25,38.3,38.25,38.28,4500.0,31.9227,31.9644,31.9227,31.9478,4500.0
2012-09-04 11:40:00,38.3,38.31,38.27,38.3,4800.0,31.9644,31.9728,31.9394,31.9644,4800.0
2012-09-04 11:45:00,38.3,38.31,38.28,38.29,5200.0,31.9644,31.9728,31.9478,31.9561,5200.0
2012-09-04 11:50:00,38.29,38.3,38.29,38.3,3000.0,31.9561,31.9644,31.9561,31.9644,3000.0
2012-09-04 11:55:00,38.3,38.36,38.3,38.34,12400.0,31.9644,32.0145,31.9644,31.9978,12400.0
2012-09-04 12:00:00,38.35,38.36,38.34,38.34,10300.0,32.0062,32.0145,31.9978,31.9978,10300.0
2012-09-04 12:05:00,38.34,38.38,38.34,38.37,10000.0,31.9978,32.0312,31.9978,32.0229,10000.0
2012-09-04 12:10:00,38.37,38.38,38.35,38.38,3600.0,32.0229,32.0312,32.0062,32.0312,3600.0
2012-09-04 12:15:00,38.37,38.38,38.35,38.36,5000.0,32.0229,32.0312,32.0062,32.0145,5000.0
2012-09-04 12:20:00,38.36,38.42,38.35,38.4,12700.0,32.0145,32.0646,32.0062,32.0479,12700.0
2012-09-04 12:25:00,38.4,38.4,38.37,38.39,1100.0,32.0479,32.0479,32.0229,32.0396,1100.0
2012-09-04 12:30:00,38.39,38.41,38.37,38.39,6200.0,32.0396,32.0562,32.0229,32.0396,6200.0
2012-09-04 12:35:00,38.39,38.4,38.37,38.39,19700.0,32.0396,32.0479,32.0229,32.0396,19700.0
2012-09-04 12:40:00,38.39,38.42,38.38,38.4,11900.0,32.0396,32.0646,32.0312,32.0479,11900.0
2012-09-04 12:45:00,38.39,38.4,38.37,38.38,10200.0,32.0396,32.0479,32.0229,32.0312,10200.0
2012-09-04 12:50:00,38.39,38.39,38.39,38.39,2100.0,32.0396,32.0396,32.0396,32.0396,2100.0
2012-09-04 12:55:00,38.4,38.46,38.39,38.46,32700.0,32.0479,32.098,32.0396,32.098,32700.0
2012-09-04 13:00:00,38.46,38.47,38.43,38.45,27600.0,32.098,32.1063,32.0729,32.0896,27600.0
2012-09-04 13:05:00,38.45,38.47,38.43,38.47,5900.0,32.0896,32.1063,32.0729,32.1063,5900.0
2012-09-04 13:10:00,38.47,38.49,38.47,38.49,11200.0,32.1063,32.123,32.1063,32.123,11200.0
2012-09-04 13:15:00,38.49,38.53,38.49,38.53,7800.0,32.123,32.1564,32.123,32.1564,7800.0
2012-09-04 13:20:00,38.53,38.55,38.53,38.54,5600.0,32.1564,32.1731,32.1564,32.1647,5600.0
2012-09-04 13:25:00,38.55,38.58,38.54,38.57,7500.0,32.1731,32.1981,32.1647,32.1898,7500.0
2012-09-04 13:30:00,38.57,38.68,38.57,38.66,16700.0,32.1898,32.2816,32.1898,32.2649,16700.0
2012-09-04 13:35:00,38.65,38.72,38.63,38.69,15600.0,32.2565,32.315,32.2399,32.2899,15600.0
2012-09-04 13:40:00,38.68,38.74,38.67,38.73,9400.0,32.2816,32.3317,32.2732,32.3233,9400.0
2012-09-04 13:45:00,38.72,38.73,38.7,38.72,6900.0,32.315,32.3233,32.2983,32.315,6900.0
2012-09-04 13:50:00,38.72,38.76,38.72,38.75,14400.0,32.315,32.3483,32.315,32.34,14400.0
2012-09-04 13:55:00,38.75,38.76,38.73,38.75,3900.0,32.34,32.3483,32.3233,32.34,3900.0
2012-09-04 14:00:00,38.75,38.78,38.73,38.77,19900.0,32.34,32.365,32.3233,32.3567,19900.0
2012-09-04 14:05:00,38.77,38.92,38.77,38.92,20600.0,32.3567,32.4819,32.3567,32.4819,20600.0
2012-09-04 14:10:00,38.91,38.97,38.9,38.94,19900.0,32.4735,32.5236,32.4652,32.4986,19900.0
2012-09-04 14:15:00,38.95,39.05,38.95,39.05,31200.0,32.5069,32.5904,32.5069,32.5904,31200.0
2012-09-04 14:20:00,39.05,39.05,38.96,38.98,4300.0,32.5904,32.5904,32.5153,32.532,4300.0
2012-09-04 14:25:00,38.98,39.22,38.97,39.18,39900.0,32.532,32.7323,32.5236,32.6989,39900.0
2012-09-04 14:30:00,39.2,39.3,39.14,39.28,31300.0,32.7156,32.799,32.6655,32.7823,31300.0
2012-09-04 14:35:00,39.3,39.44,39.29,39.42,56400.0,32.799,32.9159,32.7907,32.8992,56400.0
2012-09-04 14:40:00,39.42,39.54,39.28,39.54,42600.0,32.8992,32.9993,32.7823,32.9993,42600.0
2012-09-04 14:45:00,39.53,39.61,39.34,39.39,50600.0,32.991,33.0577,32.8324,32.8741,50600.0
2012-09-04 14:50:00,39.42,39.44,39.33,39.35,40800.0,32.8992,32.9159,32.8241,32.8408,40800.0
2012-09-04 14:55:00,39.37,39.44,39.31,39.33,68700.0,32.8574,32.9159,32.8074,32.8241,68700.0
2012-09-04 15:00:00,39.35,39.38,39.27,39.27,27400.0,32.8408,32.8658,32.774,32.774,27400.0
2012-09-04 15:05:00,39.28,39.36,39.24,39.29,35900.0,32.7823,32.8491,32.7489,32.7907,35900.0
2012-09-04 15:10:00,39.29,39.35,39.26,39.29,26100.0,32.7907,32.8408,32.7656,32.7907,26100.0
2012-09-04 15:15:00,39.29,39.35,39.24,39.31,13500.0,32.7907,32.8408,32.7489,32.8074,13500.0
2012-09-04 15:20:00,39.3,39.38,39.28,39.37,43200.0,32.799,32.8658,32.7823,32.8574,43200.0
2012-09-04 15:25:00,39.34,39.35,39.27,39.33,31400.0,32.8324,32.8408,32.774,32.8241,31400.0
2012-09-04 15:30:00,39.33,39.34,39.24,39.26,38500.0,32.8241,32.8324,32.7489,32.7656,38500.0
2012-09-04 15:35:00,39.26,39.28,39.21,39.22,19700.0,32.7656,32.7823,32.7239,32.7323,19700.0
2012-09-04 15:40:00,39.21,39.23,39.18,39.2,30500.0,32.7239,32.7406,32.6989,32.7156,30500.0
2012-09-04 15:45:00,39.2,39.21,39.14,39.19,28900.0,32.7156,32.7239,32.6655,32.7072,28900.0
2012-09-04 15:50:00,39.2,39.21,39.18,39.19,53000.0,32.7156,32.7239,32.6989,32.7072,53000.0
2012-09-04 15:55:00,39.19,39.27,39.17,39.18,140800.0,32.7072,32.774,32.6905,32.6989,140800.0
2012-09-05 09:30:00,38.46,38.63,38.19,38.29,67800.0,32.2399,32.3824,32.0136,32.0974,67800.0
2012-09-05 09:35:00,38.29,38.32,38.1,38.1,18900.0,32.0974,32.1225,31.9381,31.9381,18900.0
2012-09-05 09:40:00,38.09,38.15,38.0,38.01,24900.0,31.9297,31.98,31.8543,31.8627,24900.0
2012-09-05 09:45:00,38.03,38.16,38.02,38.14,16800.0,31.8794,31.9884,31.8711,31.9716,16800.0
2012-09-05 09:50:00,38.14,38.14,38.02,38.11,21400.0,31.9716,31.9716,31.8711,31.9465,21400.0
2012-09-05 09:55:00,38.12,38.23,38.1,38.13,13400.0,31.9549,32.0471,31.9381,31.9633,13400.0
2012-09-05 10:00:00,38.13,38.26,38.12,38.2,16600.0,31.9633,32.0722,31.9549,32.0219,16600.0
2012-09-05 10:05:00,38.2,38.27,38.19,38.24,18900.0,32.0219,32.0806,32.0136,32.0555,18900.0
2012-09-05 10:10:00,38.24,38.33,38.18,38.22,20500.0,32.0555,32.1309,32.0052,32.0387,20500.0
2012-09-05 10:15:00,38.23,38.35,38.23,38.29,16000.0,32.0471,32.1477,32.0471,32.0974,16000.0
2012-09-05 10:20:00,38.3,38.31,38.25,38.27,13900.0,32.1058,32.1142,32.0639,32.0806,13900.0
2012-09-05 10:25:00,38.28,38.35,38.27,38.33,15000.0,32.089,32.1477,32.0806,32.1309,15000.0
2012-09-05 10:30:00,38.33,38.38,38.28,38.28,13900.0,32.1309,32.1728,32.089,32.089,13900.0
2012-09-05 10:35:00,38.28,38.28,38.2,38.23,8900.0,32.089,32.089,32.0219,32.0471,8900.0
2012-09-05 10:40:00,38.24,38.29,38.24,38.29,5700.0,32.0555,32.0974,32.0555,32.0974,5700.0
2012-09-05 10:45:00,38.27,38.27,38.23,38.24,8900.0,32.0806,32.0806,32.0471,32.0555,8900.0
2012-09-05 10:50:00,38.25,38.25,38.19,38.2,4900.0,32.0639,32.0639,32.0136,32.0219,4900.0
2012-09-05 10:55:00,38.2,38.26,38.19,38.25,19000.0,32.0219,32.0722,32.0136,32.0639,19000.0
2012-09-05 11:00:00,38.25,38.32,38.24,38.32,16000.0,32.0639,32.1225,32.0555,32.1225,16000.0
2012-09-05 11:05:00,38.33,38.41,38.32,38.36,15600.0,32.1309,32.198,32.1225,32.1561,15600.0
2012-09-05 11:10:00,38.35,38.38,38.33,38.37,5700.0,32.1477,32.1728,32.1309,32.1644,5700.0
2012-09-05 11:15:00,38.37,38.38,38.33,38.37,12600.0,32.1644,32.1728,32.1309,32.1644,12600.0
2012-09-05 11:20:00,38.38,38.41,38.36,38.41,14800.0,32.1728,32.198,32.1561,32.198,14800.0
2012-09-05 11:25:00,38.41,38.47,38.41,38.47,10600.0,32.198,32.2483,32.198,32.2483,10600.0
2012-09-05 11:30:00,38.47,38.52,38.47,38.5,11700.0,32.2483,32.2902,32.2483,32.2734,11700.0
2012-09-05 11:35:00,38.5,38.52,38.5,38.5,6300.0,32.2734,32.2902,32.2734,32.2734,6300.0
2012-09-05 11:40:00,38.51,38.53,38.5,38.53,4600.0,32.2818,32.2986,32.2734,32.2986,4600.0
2012-09-05 11:45:00,38.53,38.53,38.45,38.48,8600.0,32.2986,32.2986,32.2315,32.2567,8600.0
2012-09-05 11:50:00,38.46,38.5,38.46,38.5,4000.0,32.2399,32.2734,32.2399,32.2734,4000.0
2012-09-05 11:55:00,38.5,38.5,38.45,38.45,5400.0,32.2734,32.2734,32.2315,32.2315,5400.0
2012-09-05 12:00:00,38.45,38.52,38.45,38.5,7800.0,32.2315,32.2902,32.2315,32.2734,7800.0
2012-09-05 12:05:00,38.5,38.54,38.5,38.53,8500.0,32.2734,32.307,32.2734,32.2986,8500.0
2012-09-05 12:10:00,38.52,38.57,38.52,38.57,3100.0,32.2902,32.3321,32.2902,32.3321,3100.0
2012-09-05 12:15:00,38.57,38.62,38.57,38.58,9800.0,32.3321,32.374,32.3321,32.3405,9800.0
2012-09-05 12:20:00,38.56,38.58,38.56,38.57,3700.0,32.3237,32.3405,32.3237,32.3321,3700.0
2012-09-05 12:25:00,38.57,38.58,38.55,38.56,4000.0,32.3321,32.3405,32.3153,32.3237,4000.0
2012-09-05 12:30:00,38.55,38.56,38.53,38.56,3300.0,32.3153,32.3237,32.2986,32.3237,3300.0
2012-09-05 12:35:00,38.56,38.58,38.55,38.57,3000.0,32.3237,32.3405,32.3153,32.3321,3000.0
2012-09-05 12:40:00,38.58,38.59,38.57,38.59,11400.0,32.3405,32.3489,32.3321,32.3489,11400.0
2012-09-05 12:45:00,38.59,38.63,38.59,38.63,9600.0,32.3489,32.3824,32.3489,32.3824,9600.0
2012-09-05 12:50:00,38.63,38.63,38.6,38.61,5200.0,32.3824,32.3824,32.3572,32.3656,5200.0
2012-09-05 12:55:00,38.61,38.62,38.61,38.62,4800.0,32.3656,32.374,32.3656,32.374,4800.0
2012-09-05 13:00:00,38.62,38.63,38.62,38.63,4100.0,32.374,32.3824,32.374,32.3824,4100.0
2012-09-05 13:05:00,38.63,38.63,38.6,38.6,8200.0,32.3824,32.3824,32.3572,32.3572,8200.0
2012-09-05 13:10:00,38.61,38.61,38.6,38.61,17600.0,32.3656,32.3656,32.3572,32.3656,17600.0
2012-09-05 13:15:00,38.6,38.61,38.6,38.6,17100.0,32.3572,32.3656,32.3572,32.3572,17100.0
2012-09-05 13:20:00,38.61,38.61,38.6,38.61,6000.0,32.3656,32.3656,32.3572,32.3656,6000.0
2012-09-05 13:25:00,38.6,38.61,38.6,38.61,3000.0,32.3572,32.3656,32.3572,32.3656,3000.0
2012-09-05 13:30:00,38.61,38.62,38.6,38.6,19800.0,32.3656,32.374,32.3572,32.3572,19800.0
2012-09-05 13:35:00,38.6,38.6,38.55,38.57,13500.0,32.3572,32.3572,32.3153,32.3321,13500.0
2012-09-05 13:40:00,38.56,38.57,38.51,38.51,5200.0,32.3237,32.3321,32.2818,32.2818,5200.0
2012-09-05 13:45:00,38.5,38.51,38.48,38.5,8300.0,32.2734,32.2818,32.2567,32.2734,8300.0
2012-09-05 13:50:00,38.52,38.56,38.51,38.56,5000.0,32.2902,32.3237,32.2818,32.3237,5000.0
2012-09-05 13:55:00,38.56,38.58,38.56,38.57,3000.0,32.3237,32.3405,32.3237,32.3321,3000.0
2012-09-05 14:00:00,38.58,38.58,38.53,38.54,20600.0,32.3405,32.3405,32.2986,32.307,20600.0
2012-09-05 14:05:00,38.55,38.56,38.54,38.56,5800.0,32.3153,32.3237,32.307,32.3237,5800.0
2012-09-05 14:10:00,38.57,38.57,38.52,38.52,9900.0,32.3321,32.3321,32.2902,32.2902,9900.0
2012-09-05 14:15:00,38.52,38.53,38.51,38.52,22700.0,32.2902,32.2986,32.2818,32.2902,22700.0
2012-09-05 14:20:00,38.53,38.54,38.51,38.51,15600.0,32.2986,32.307,32.2818,32.2818,15600.0
2012-09-05 14:25:00,38.52,38.55,38.52,38.54,9800.0,32.2902,32.3153,32.2902,32.307,9800.0
2012-09-05 14:30:00,38.55,38.55,38.55,38.55,6300.0,32.3153,32.3153,32.3153,32.3153,6300.0
2012-09-05 14:35:00,38.55,38.55,38.54,38.55,6100.0,32.3153,32.3153,32.307,32.3153,6100.0
2012-09-05 14:40:00,38.55,38.55,38.52,38.52,5900.0,32.3153,32.3153,32.2902,32.2902,5900.0
2012-09-05 14:45:00,38.52,38.52,38.44,38.45,19200.0,32.2902,32.2902,32.2231,32.2315,19200.0
2012-09-05 14:50:00,38.45,38.46,38.44,38.45,6000.0,32.2315,32.2399,32.2231,32.2315,6000.0
2012-09-05 14:55:00,38.45,38.46,38.4,38.4,61000.0,32.2315,32.2399,32.1896,32.1896,61000.0
2012-09-05 15:00:00,38.4,38.51,38.4,38.47,26700.0,32.1896,32.2818,32.1896,32.2483,26700.0
2012-09-05 15:05:00,38.48,38.49,38.43,38.47,29000.0,32.2567,32.265,32.2147,32.2483,29000.0
2012-09-05 15:10:00,38.48,38.48,38.43,38.44,8900.0,32.2567,32.2567,32.2147,32.2231,8900.0
2012-09-05 15:15:00,38.44,38.46,38.43,38.45,13000.0,32.2231,32.2399,32.2147,32.2315,13000.0
2012-09-05 15:20:00,38.45,38.46,38.41,38.46,27400.0,32.2315,32.2399,32.198,32.2399,27400.0
2012-09-05 15:25:00,38.46,38.46,38.45,38.45,11200.0,32.2399,32.2399,32.2315,32.2315,11200.0
2012-09-05 15:30:00,38.44,38.46,38.44,38.46,21700.0,32.2231,32.2399,32.2231,32.2399,21700.0
2012-09-05 15:35:00,38.45,38.46,38.43,38.46,23200.0,32.2315,32.2399,32.2147,32.2399,23200.0
2012-09-05 15:40:00,38.45,38.46,38.45,38.45,20500.0,32.2315,32.2399,32.2315,32.2315,20500.0
2012-09-05 15:45:00,38.45,38.46,38.42,38.43,20900.0,32.2315,32.2399,32.2064,32.2147,20900.0
2012-09-05 15:50:00,38.43,38.46,38.41,38.45,28100.0,32.2147,32.2399,32.198,32.2315,28100.0
2012-09-05 15:55:00,38.44,38.46,38.43,38.46,42200.0,32.2231,32.2399,32.2147,32.2399,42200.0
2012-09-06 09:30:00,38.72,39.11,38.71,39.11,9600.0,32.4578,32.7848,32.4495,32.7848,9600.0
2012-09-06 09:35:00,39.14,39.19,39.12,39.15,4000.0,32.8099,32.8518,32.7931,32.8183,4000.0
2012-09-06 09:40:00,39.15,39.15,39.01,39.02,11500.0,32.8183,32.8183,32.7009,32.7093,11500.0
2012-09-06 09:45:00,39.05,39.13,38.99,39.01,7400.0,32.7345,32.8015,32.6842,32.7009,7400.0
2012-09-06 09:50:00,39.06,39.06,39.0,39.01,6900.0,32.7429,32.7429,32.6926,32.7009,6900.0
2012-09-06 09:55:00,39.03,39.08,39.02,39.05,8000.0,32.7177,32.7596,32.7093,32.7345,8000.0
2012-09-06 10:00:00,39.05,39.09,39.05,39.08,2100.0,32.7345,32.768,32.7345,32.7596,2100.0
2012-09-06 10:05:00,39.1,39.17,39.0,39.0,16700.0,32.7764,32.8351,32.6926,32.6926,16700.0
2012-09-06 10:10:00,39.03,39.08,39.03,39.08,5200.0,32.7177,32.7596,32.7177,32.7596,5200.0
2012-09-06 10:15:00,39.09,39.12,39.0,39.0,11000.0,32.768,32.7931,32.6926,32.6926,11000.0
2012-09-06 10:20:00,39.01,39.05,39.0,39.02,11500.0,32.7009,32.7345,32.6926,32.7093,11500.0
2012-09-06 10:25:00,39.03,39.06,39.02,39.02,10300.0,32.7177,32.7429,32.7093,32.7093,10300.0
2012-09-06 10:30:00,39.01,39.08,39.0,39.06,12700.0,32.7009,32.7596,32.6926,32.7429,12700.0
2012-09-06 10:35:00,39.09,39.16,39.09,39.14,4100.0,32.768,32.8267,32.768,32.8099,4100.0
2012-09-06 10:40:00,39.13,39.14,39.07,39.1,14500.0,32.8015,32.8099,32.7512,32.7764,14500.0
2012-09-06 10:45:00,39.11,39.13,39.1,39.1,3400.0,32.7848,32.8015,32.7764,32.7764,3400.0
2012-09-06 10:50:00,39.11,39.13,39.07,39.08,3500.0,32.7848,32.8015,32.7512,32.7596,3500.0
2012-09-06 10:55:00,39.11,39.17,39.1,39.15,4000.0,32.7848,32.8351,32.7764,32.8183,4000.0
2012-09-06 11:00:00,39.11,39.15,39.08,39.08,6600.0,32.7848,32.8183,32.7596,32.7596,6600.0
2012-09-06 11:05:00,39.08,39.11,39.07,39.11,8100.0,32.7596,32.7848,32.7512,32.7848,8100.0
2012-09-06 11:10:00,39.1,39.11,39.06,39.08,2700.0,32.7764,32.7848,32.7429,32.7596,2700.0
2012-09-06 11:15:00,39.09,39.1,39.09,39.1,200.0,32.768,32.7764,32.768,32.7764,200.0
2012-09-06 11:20:00,39.09,39.11,39.07,39.09,7500.0,32.768,32.7848,32.7512,32.768,7500.0
2012-09-06 11:25:00,39.05,39.07,39.04,39.07,3100.0,32.7345,32.7512,32.7261,32.7512,3100.0
2012-09-06 11:30:00,39.08,39.15,39.08,39.15,27700.0,32.7596,32.8183,32.7596,32.8183,27700.0
2012-09-06 11:35:00,39.14,39.2,39.11,39.19,25000.0,32.8099,32.8602,32.7848,32.8518,25000.0
2012-09-06 11:40:00,39.17,39.26,39.15,39.26,43100.0,32.8351,32.9105,32.8183,32.9105,43100.0
2012-09-06 11:45:00,39.26,39.34,39.26,39.34,5900.0,32.9105,32.9776,32.9105,32.9776,5900.0
2012-09-06 11:50:00,39.35,39.4,39.31,39.33,27800.0,32.986,33.0279,32.9524,32.9692,27800.0
2012-09-06 11:55:00,39.33,39.34,39.22,39.26,21900.0,32.9692,32.9776,32.877,32.9105,21900.0
2012-09-06 12:00:00,39.26,39.31,39.24,39.31,3300.0,32.9105,32.9524,32.8937,32.9524,3300.0
2012-09-06 12:05:00,39.34,39.34,39.23,39.28,18900.0,32.9776,32.9776,32.8854,32.9273,18900.0
2012-09-06 12:10:00,39.29,39.42,39.29,39.37,14500.0,32.9357,33.0446,32.9357,33.0027,14500.0
2012-09-06 12:15:00,39.4,39.41,39.38,39.38,2300.0,33.0279,33.0362,33.0111,33.0111,2300.0
2012-09-06 12:20:00,39.38,39.38,39.32,39.32,1900.0,33.0111,33.0111,32.9608,32.9608,1900.0
2012-09-06 12:25:00,39.3,39.37,39.3,39.37,2500.0,32.944,33.0027,32.944,33.0027,2500.0
2012-09-06 12:30:00,39.39,39.43,39.39,39.43,4900.0,33.0195,33.053,33.0195,33.053,4900.0
2012-09-06 12:35:00,39.43,39.46,39.43,39.44,3400.0,33.053,33.0782,33.053,33.0614,3400.0
2012-09-06 12:40:00,39.43,39.43,39.41,39.42,1400.0,33.053,33.053,33.0362,33.0446,1400.0
2012-09-06 12:45:00,39.44,39.46,39.42,39.45,4400.0,33.0614,33.0782,33.0446,33.0698,4400.0
2012-09-06 12:50:00,39.45,39.45,39.42,39.44,2400.0,33.0698,33.0698,33.0446,33.0614,2400.0
2012-09-06 12:55:00,39.45,39.48,39.45,39.46,3600.0,33.0698,33.0949,33.0698,33.0782,3600.0
2012-09-06 13:00:00,39.46,39.46,39.41,39.42,2200.0,33.0782,33.0782,33.0362,33.0446,2200.0
2012-09-06 13:05:00,39.43,39.51,39.42,39.5,13400.0,33.053,33.1201,33.0446,33.1117,13400.0
2012-09-06 13:10:00,39.5,39.62,39.5,39.62,43400.0,33.1117,33.2123,33.1117,33.2123,43400.0
2012-09-06 13:15:00,39.64,39.64,39.56,39.56,7900.0,33.2291,33.2291,33.162,33.162,7900.0
2012-09-06 13:20:00,39.55,39.57,39.41,39.43,29700.0,33.1536,33.1704,33.0362,33.053,29700.0
2012-09-06 13:25:00,39.43,39.43,39.36,39.36,11400.0,33.053,33.053,32.9943,32.9943,11400.0
2012-09-06 13:30:00,39.36,39.48,39.36,39.47,5100.0,32.9943,33.0949,32.9943,33.0865,5100.0
2012-09-06 13:35:00,39.5,39.58,39.47,39.57,9600.0,33.1117,33.1788,33.0865,33.1704,9600.0
2012-09-06 13:40:00,39.58,39.62,39.57,39.62,7600.0,33.1788,33.2123,33.1704,33.2123,7600.0
2012-09-06 13:45:00,39.62,39.64,39.45,39.48,14200.0,33.2123,33.2291,33.0698,33.0949,14200.0
2012-09-06 13:50:00,39.47,39.59,39.47,39.58,5900.0,33.0865,33.1871,33.0865,33.1788,5900.0
2012-09-06 13:55:00,39.58,39.63,39.55,39.57,11300.0,33.1788,33.2207,33.1536,33.1704,11300.0
2012-09-06 14:00:00,39.55,39.58,39.55,39.58,2600.0,33.1536,33.1788,33.1536,33.1788,2600.0
2012-09-06 14:05:00,39.58,39.59,39.54,39.54,9900.0,33.1788,33.1871,33.1452,33.1452,9900.0
2012-09-06 14:10:00,39.54,39.64,39.54,39.58,8900.0,33.1452,33.2291,33.1452,33.1788,8900.0
2012-09-06 14:15:00,39.57,39.65,39.57,39.64,3800.0,33.1704,33.2374,33.1704,33.2291,3800.0
2012-09-06 14:20:00,39.64,39.67,39.63,39.65,6100.0,33.2291,33.2542,33.2207,33.2374,6100.0
2012-09-06 14:25:00,39.64,39.65,39.53,39.57,13700.0,33.2291,33.2374,33.1368,33.1704,13700.0
2012-09-06 14:30:00,39.56,39.57,39.54,39.55,24900.0,33.162,33.1704,33.1452,33.1536,24900.0
2012-09-06 14:35:00,39.55,39.58,39.53,39.55,39900.0,33.1536,33.1788,33.1368,33.1536,39900.0
2012-09-06 14:40:00,39.55,39.62,39.53,39.59,18800.0,33.1536,33.2123,33.1368,33.1871,18800.0
2012-09-06 14:45:00,39.6,39.62,39.59,39.62,3700.0,33.1955,33.2123,33.1871,33.2123,3700.0
2012-09-06 14:50:00,39.62,39.62,39.6,39.61,5300.0,33.2123,33.2123,33.1955,33.2039,5300.0
2012-09-06 14:55:00,39.62,39.63,39.61,39.61,9700.0,33.2123,33.2207,33.2039,33.2039,9700.0
2012-09-06 15:00:00,39.6,39.61,39.55,39.57,25000.0,33.1955,33.2039,33.1536,33.1704,25000.0
2012-09-06 15:05:00,39.57,39.58,39.49,39.53,26100.0,33.1704,33.1788,33.1033,33.1368,26100.0
2012-09-06 15:10:00,39.53,39.54,39.52,39.52,17400.0,33.1368,33.1452,33.1285,33.1285,17400.0
2012-09-06 15:15:00,39.52,39.56,39.52,39.54,19200.0,33.1285,33.162,33.1285,33.1452,19200.0
2012-09-06 15:20:00,39.54,39.57,39.51,39.54,50400.0,33.1452,33.1704,33.1201,33.1452,50400.0
2012-09-06 15:25:00,39.52,39.55,39.51,39.55,16900.0,33.1285,33.1536,33.1201,33.1536,16900.0
2012-09-06 15:30:00,39.57,39.57,39.52,39.53,26900.0,33.1704,33.1704,33.1285,33.1368,26900.0
2012-09-06 15:35:00,39.53,39.55,39.48,39.52,46300.0,33.1368,33.1536,33.0949,33.1285,46300.0
2012-09-06 15:40:00,39.51,39.54,39.51,39.52,17300.0,33.1201,33.1452,33.1201,33.1285,17300.0
2012-09-06 15:45:00,39.52,39.54,39.49,39.52,30000.0,33.1285,33.1452,33.1033,33.1285,30000.0
2012-09-06 15:50:00,39.53,39.54,39.49,39.5,13300.0,33.1368,33.1452,33.1033,33.1117,13300.0
2012-09-06 15:55:00,39.5,39.54,39.5,39.54,24300.0,33.1117,33.1452,33.1117,33.1452,24300.0
2012-09-07 09:30:00,39.39,39.49,39.28,39.4,44500.0,33.0195,33.1033,32.9273,33.0279,44500.0
2012-09-07 09:35:00,39.4,39.6,39.38,39.56,28800.0,33.0279,33.1955,33.0111,33.162,28800.0
2012-09-07 09:40:00,39.54,39.55,39.46,39.52,13500.0,33.1452,33.1536,33.0782,33.1285,13500.0
2012-09-07 09:45:00,39.52,39.56,39.5,39.54,10000.0,33.1285,33.162,33.1117,33.1452,10000.0
2012-09-07 09:50:00,39.51,39.55,39.5,39.54,7700.0,33.1201,33.1536,33.1117,33.1452,7700.0
2012-09-07 09:55:00,39.54,39.55,39.51,39.55,7400.0,33.1452,33.1536,33.1201,33.1536,7400.0
2012-09-07 10:00:00,39.55,39.55,39.43,39.47,8200.0,33.1536,33.1536,33.053,33.0865,8200.0
2012-09-07 10:05:00,39.49,39.55,39.45,39.55,4600.0,33.1033,33.1536,33.0698,33.1536,4600.0
2012-09-07 10:10:00,39.54,39.55,39.5,39.5,8700.0,33.1452,33.1536,33.1117,33.1117,8700.0
2012-09-07 10:15:00,39.51,39.55,39.48,39.55,10400.0,33.1201,33.1536,33.0949,33.1536,10400.0
2012-09-07 10:20:00,39.55,39.55,39.5,39.5,4200.0,33.1536,33.1536,33.1117,33.1117,4200.0
2012-09-07 10:25:00,39.51,39.55,39.48,39.48,8800.0,33.1201,33.1536,33.0949,33.0949,8800.0
2012-09-07 10:30:00,39.5,39.53,39.48,39.53,8600.0,33.1117,33.1368,33.0949,33.1368,8600.0
2012-09-07 10:35:00,39.53,39.55,39.49,39.5,8400.0,33.1368,33.1536,33.1033,33.1117,8400.0
2012-09-07 10:40:00,39.5,39.52,39.49,39.52,2800.0,33.1117,33.1285,33.1033,33.1285,2800.0
2012-09-07 10:45:00,39.51,39.51,39.49,39.5,1500.0,33.1201,33.1201,33.1033,33.1117,1500.0
2012-09-07 10:50:00,39.51,39.55,39.51,39.55,4900.0,33.1201,33.1536,33.1201,33.1536,4900.0
2012-09-07 10:55:00,39.55,39.56,39.55,39.55,6200.0,33.1536,33.162,33.1536,33.1536,6200.0
2012-09-07 11:00:00,39.55,39.65,39.54,39.65,14600.0,33.1536,33.2374,33.1452,33.2374,14600.0
2012-09-07 11:05:00,39.65,39.67,39.63,39.66,6500.0,33.2374,33.2542,33.2207,33.2458,6500.0
2012-09-07 11:10:00,39.66,39.7,39.65,39.66,18800.0,33.2458,33.2793,33.2374,33.2458,18800.0
2012-09-07 11:15:00,39.67,39.68,39.65,39.67,6700.0,33.2542,33.2626,33.2374,33.2542,6700.0
2012-09-07 11:20:00,39.68,39.7,39.67,39.69,3200.0,33.2626,33.2793,33.2542,33.271,3200.0
2012-09-07 11:25:00,39.67,39.71,39.67,39.68,4000.0,33.2542,33.2877,33.2542,33.2626,4000.0
2012-09-07 11:30:00,39.7,39.71,39.68,39.68,3400.0,33.2793,33.2877,33.2626,33.2626,3400.0
2012-09-07 11:35:00,39.68,39.69,39.66,39.67,9100.0,33.2626,33.271,33.2458,33.2542,9100.0
2012-09-07 11:40:00,39.66,39.68,39.63,39.63,7300.0,33.2458,33.2626,33.2207,33.2207,7300.0
2012-09-07 11:45:00,39.64,39.68,39.64,39.67,2700.0,33.2291,33.2626,33.2291,33.2542,2700.0
2012-09-07 11:50:00,39.68,39.75,39.67,39.74,10500.0,33.2626,33.3213,33.2542,33.3129,10500.0
2012-09-07 11:55:00,39.73,39.74,39.71,39.72,5100.0,33.3045,33.3129,33.2877,33.2961,5100.0
2012-09-07 12:00:00,39.71,39.71,39.66,39.67,5900.0,33.2877,33.2877,33.2458,33.2542,5900.0
2012-09-07 12:05:00,39.67,39.69,39.63,39.64,3100.0,33.2542,33.271,33.2207,33.2291,3100.0
2012-09-07 12:10:00,39.63,39.63,39.59,39.59,4600.0,33.2207,33.2207,33.1871,33.1871,4600.0
2012-09-07 12:15:00,39.59,39.64,39.55,39.63,9200.0,33.1871,33.2291,33.1536,33.2207,9200.0
2012-09-07 12:20:00,39.62,39.62,39.59,39.61,2500.0,33.2123,33.2123,33.1871,33.2039,2500.0
2012-09-07 12:25:00,39.61,39.61,39.54,39.57,2700.0,33.2039,33.2039,33.1452,33.1704,2700.0
2012-09-07 12:30:00,39.57,39.59,39.56,39.59,1800.0,33.1704,33.1871,33.162,33.1871,1800.0
2012-09-07 12:35:00,39.58,39.67,39.58,39.62,32100.0,33.1788,33.2542,33.1788,33.2123,32100.0
2012-09-07 12:40:00,39.63,39.66,39.63,39.66,2200.0,33.2207,33.2458,33.2207,33.2458,2200.0
2012-09-07 12:45:00,39.66,39.68,39.66,39.68,3100.0,33.2458,33.2626,33.2458,33.2626,3100.0
2012-09-07 12:50:00,39.68,39.68,39.63,39.63,4900.0,33.2626,33.2626,33.2207,33.2207,4900.0
2012-09-07 12:55:00,39.63,39.63,39.58,39.58,2100.0,33.2207,33.2207,33.1788,33.1788,2100.0
2012-09-07 13:00:00,39.59,39.64,39.58,39.63,2600.0,33.1871,33.2291,33.1788,33.2207,2600.0
2012-09-07 13:05:00,39.62,39.68,39.62,39.67,5300.0,33.2123,33.2626,33.2123,33.2542,5300.0
2012-09-07 13:10:00,39.66,39.67,39.63,39.64,2200.0,33.2458,33.2542,33.2207,33.2291,2200.0
2012-09-07 13:15:00,39.63,39.64,39.62,39.64,3200.0,33.2207,33.2291,33.2123,33.2291,3200.0
2012-09-07 13:20:00,39.63,39.66,39.63,39.66,1900.0,33.2207,33.2458,33.2207,33.2458,1900.0
2012-09-07 13:25:00,39.68,39.68,39.66,39.66,1400.0,33.2626,33.2626,33.2458,33.2458,1400.0
2012-09-07 13:30:00,39.66,39.66,39.58,39.58,4600.0,33.2458,33.2458,33.1788,33.1788,4600.0
2012-09-07 13:35:00,39.58,39.58,39.54,39.56,5900.0,33.1788,33.1788,33.1452,33.162,5900.0
2012-09-07 13:40:00,39.56,39.6,39.54,39.6,7200.0,33.162,33.1955,33.1452,33.1955,7200.0
2012-09-07 13:45:00,39.6,39.63,39.58,39.63,5900.0,33.1955,33.2207,33.1788,33.2207,5900.0
2012-09-07 13:50:00,39.63,39.65,39.62,39.65,8400.0,33.2207,33.2374,33.2123,33.2374,8400.0
2012-09-07 13:55:00,39.65,39.66,39.62,39.63,3900.0,33.2374,33.2458,33.2123,33.2207,3900.0
2012-09-07 14:00:00,39.62,39.65,39.62,39.65,3800.0,33.2123,33.2374,33.2123,33.2374,3800.0
2012-09-07 14:05:00,39.65,39.67,39.64,39.66,3500.0,33.2374,33.2542,33.2291,33.2458,3500.0
2012-09-07 14:10:00,39.67,39.68,39.66,39.68,3600.0,33.2542,33.2626,33.2458,33.2626,3600.0
2012-09-07 14:15:00,39.68,39.7,39.66,39.69,9200.0,33.2626,33.2793,33.2458,33.271,9200.0
2012-09-07 14:20:00,39.69,39.71,39.69,39.71,7300.0,33.271,33.2877,33.271,33.2877,7300.0
2012-09-07 14:25:00,39.71,39.74,39.71,39.73,4200.0,33.2877,33.3129,33.2877,33.3045,4200.0
2012-09-07 14:30:00,39.73,39.76,39.73,39.75,3000.0,33.3045,33.3296,33.3045,33.3213,3000.0
2012-09-07 14:35:00,39.76,39.77,39.74,39.74,5400.0,33.3296,33.338,33.3129,33.3129,5400.0
2012-09-07 14:40:00,39.74,39.74,39.71,39.72,3100.0,33.3129,33.3129,33.2877,33.2961,3100.0
2012-09-07 14:45:00,39.73,39.74,39.72,39.74,4000.0,33.3045,33.3129,33.2961,33.3129,4000.0
2012-09-07 14:50:00,39.75,39.76,39.74,39.76,3400.0,33.3213,33.3296,33.3129,33.3296,3400.0
2012-09-07 14:55:00,39.76,39.79,39.75,39.76,13100.0,33.3296,33.3548,33.3213,33.3296,13100.0
2012-09-07 15:00:00,39.74,39.74,39.69,39.69,16600.0,33.3129,33.3129,33.271,33.271,16600.0
2012-09-07 15:05:00,39.7,39.72,39.67,39.7,15600.0,33.2793,33.2961,33.2542,33.2793,15600.0
2012-09-07 15:10:00,39.7,39.7,39.63,39.66,8400.0,33.2793,33.2793,33.2207,33.2458,8400.0
2012-09-07 15:15:00,39.67,39.71,39.67,39.7,3200.0,33.2542,33.2877,33.2542,33.2793,3200.0
2012-09-07 15:20:00,39.7,39.7,39.68,39.7,29800.0,33.2793,33.2793,33.2626,33.2793,29800.0
2012-09-07 15:25:00,39.71,39.73,39.68,39.71,21500.0,33.2877,33.3045,33.2626,33.2877,21500.0
2012-09-07 15:30:00,39.71,39.77,39.7,39.76,29800.0,33.2877,33.338,33.2793,33.3296,29800.0
2012-09-07 15:35:00,39.75,39.76,39.72,39.75,40700.0,33.3213,33.3296,33.2961,33.3213,40700.0
2012-09-07 15:40:00,39.75,39.76,39.72,39.74,20800.0,33.3213,33.3296,33.2961,33.3129,20800.0
2012-09-07 15:45:00,39.73,39.76,39.71,39.73,33900.0,33.3045,33.3296,33.2877,33.3045,33900.0
2012-09-07 15:50:00,39.74,39.76,39.71,39.76,18100.0,33.3129,33.3296,33.2877,33.3296,18100.0
2012-09-07 15:55:00,39.74,39.77,39.68,39.71,79900.0,33.3129,33.338,33.2626,33.2877,79900.0
2012-09-10 09:30:00,39.63,39.63,39.42,39.53,20300.0,33.2207,33.2207,33.0446,33.1368,20300.0
2012-09-10 09:35:00,39.55,39.55,39.48,39.51,8900.0,33.1536,33.1536,33.0949,33.1201,8900.0
2012-09-10 09:40:00,39.5,39.5,39.44,39.46,6900.0,33.1117,33.1117,33.0614,33.0782,6900.0
2012-09-10 09:45:00,39.44,39.5,39.44,39.5,8200.0,33.0614,33.1117,33.0614,33.1117,8200.0
2012-09-10 09:50:00,39.5,39.54,39.49,39.51,14300.0,33.1117,33.1452,33.1033,33.1201,14300.0
2012-09-10 09:55:00,39.52,39.54,39.52,39.52,9700.0,33.1285,33.1452,33.1285,33.1285,9700.0
2012-09-10 10:00:00,39.54,39.58,39.53,39.55,30700.0,33.1452,33.1788,33.1368,33.1536,30700.0
2012-09-10 10:05:00,39.54,39.66,39.52,39.62,9900.0,33.1452,33.2458,33.1285,33.2123,9900.0
2012-09-10 10:10:00,39.64,39.66,39.53,39.6,70700.0,33.2291,33.2458,33.1368,33.1955,70700.0
2012-09-10 10:15:00,39.6,39.66,39.6,39.64,7700.0,33.1955,33.2458,33.1955,33.2291,7700.0
2012-09-10 10:20:00,39.65,39.7,39.65,39.68,8400.0,33.2374,33.2793,33.2374,33.2626,8400.0
2012-09-10 10:25:00,39.67,39.7,39.6,39.7,21000.0,33.2542,33.2793,33.1955,33.2793,21000.0
2012-09-10 10:30:00,39.7,39.7,39.67,39.69,10300.0,33.2793,33.2793,33.2542,33.271,10300.0
2012-09-10 10:35:00,39.69,39.71,39.69,39.71,13300.0,33.271,33.2877,33.271,33.2877,13300.0
2012-09-10 10:40:00,39.72,39.72,39.66,39.69,17900.0,33.2961,33.2961,33.2458,33.271,17900.0
2012-09-10 10:45:00,39.68,39.72,39.68,39.69,3100.0,33.2626,33.2961,33.2626,33.271,3100.0
2012-09-10 10:50:00,39.69,39.69,39.65,39.67,5500.0,33.271,33.271,33.2374,33.2542,5500.0
2012-09-10 10:55:00,39.69,39.72,39.66,39.7,2800.0,33.271,33.2961,33.2458,33.2793,2800.0
2012-09-10 11:00:00,39.69,39.72,39.68,39.69,17700.0,33.271,33.2961,33.2626,33.271,17700.0
2012-09-10 11:05:00,39.7,39.77,39.67,39.77,18300.0,33.2793,33.338,33.2542,33.338,18300.0
2012-09-10 11:10:00,39.78,39.78,39.74,39.75,2400.0,33.3464,33.3464,33.3129,33.3213,2400.0
2012-09-10 11:15:00,39.76,39.77,39.74,39.76,2900.0,33.3296,33.338,33.3129,33.3296,2900.0
2012-09-10 11:20:00,39.76,39.76,39.69,39.71,4700.0,33.3296,33.3296,33.271,33.2877,4700.0
2012-09-10 11:25:00,39.71,39.71,39.69,39.7,2000.0,33.2877,33.2877,33.271,33.2793,2000.0
2012-09-10 11:30:00,39.71,39.72,39.7,39.71,2200.0,33.2877,33.2961,33.2793,33.2877,2200.0
2012-09-10 11:35:00,39.71,39.71,39.66,39.68,5700.0,33.2877,33.2877,33.2458,33.2626,5700.0
2012-09-10 11:40:00,39.68,39.7,39.67,39.68,3500.0,33.2626,33.2793,33.2542,33.2626,3500.0
2012-09-10 11:45:00,39.66,39.7,39.66,39.69,4500.0,33.2458,33.2793,33.2458,33.271,4500.0
2012-09-10 11:50:00,39.69,39.73,39.69,39.73,3700.0,33.271,33.3045,33.271,33.3045,3700.0
2012-09-10 11:55:00,39.72,39.72,39.69,39.7,2500.0,33.2961,33.2961,33.271,33.2793,2500.0
2012-09-10 12:00:00,39.7,39.73,39.69,39.71,6500.0,33.2793,33.3045,33.271,33.2877,6500.0
2012-09-10 12:05:00,39.72,39.75,39.7,39.73,4900.0,33.2961,33.3213,33.2793,33.3045,4900.0
2012-09-10 12:10:00,39.74,39.74,39.63,39.66,18000.0,33.3129,33.3129,33.2207,33.2458,18000.0
2012-09-10 12:15:00,39.64,39.71,39.64,39.71,4800.0,33.2291,33.2877,33.2291,33.2877,4800.0
2012-09-10 12:20:00,39.69,39.7,39.68,39.69,2500.0,33.271,33.2793,33.2626,33.271,2500.0
2012-09-10 12:25:00,39.68,39.68,39.67,39.67,1800.0,33.2626,33.2626,33.2542,33.2542,1800.0
2012-09-10 12:30:00,39.7,39.7,39.66,39.66,1300.0,33.2793,33.2793,33.2458,33.2458,1300.0
2012-09-10 12:35:00,39.66,39.71,39.65,39.7,4300.0,33.2458,33.2877,33.2374,33.2793,4300.0
2012-09-10 12:40:00,39.69,39.71,39.67,39.69,2200.0,33.271,33.2877,33.2542,33.271,2200.0
2012-09-10 12:45:00,39.69,39.69,39.67,39.68,2500.0,33.271,33.271,33.2542,33.2626,2500.0
2012-09-10 12:50:00,39.68,39.69,39.66,39.66,1400.0,33.2626,33.271,33.2458,33.2458,1400.0
2012-09-10 12:55:00,39.67,39.68,39.66,39.67,500.0,33.2542,33.2626,33.2458,33.2542,500.0
2012-09-10 13:00:00,39.67,39.69,39.61,39.65,34400.0,33.2542,33.271,33.2039,33.2374,34400.0
2012-09-10 13:05:00,39.66,39.72,39.63,39.72,17700.0,33.2458,33.2961,33.2207,33.2961,17700.0
2012-09-10 13:10:00,39.73,39.73,39.63,39.69,23100.0,33.3045,33.3045,33.2207,33.271,23100.0
2012-09-10 13:15:00,39.67,39.69,39.64,39.68,21100.0,33.2542,33.271,33.2291,33.2626,21100.0
2012-09-10 13:20:00,39.67,39.71,39.66,39.69,19600.0,33.2542,33.2877,33.2458,33.271,19600.0
2012-09-10 13:25:00,39.69,39.7,39.68,39.69,2000.0,33.271,33.2793,33.2626,33.271,2000.0
2012-09-10 13:30:00,39.68,39.69,39.67,39.69,3500.0,33.2626,33.271,33.2542,33.271,3500.0
2012-09-10 13:35:00,39.68,39.7,39.66,39.66,1200.0,33.2626,33.2793,33.2458,33.2458,1200.0
2012-09-10 13:40:00,39.66,39.66,39.6,39.62,1700.0,33.2458,33.2458,33.1955,33.2123,1700.0
2012-09-10 13:45:00,39.62,39.63,39.58,39.58,1600.0,33.2123,33.2207,33.1788,33.1788,1600.0
2012-09-10 13:50:00,39.59,39.64,39.57,39.64,3700.0,33.1871,33.2291,33.1704,33.2291,3700.0
2012-09-10 13:55:00,39.63,39.63,39.55,39.56,4900.0,33.2207,33.2207,33.1536,33.162,4900.0
2012-09-10 14:00:00,39.55,39.58,39.55,39.56,7700.0,33.1536,33.1788,33.1536,33.162,7700.0
2012-09-10 14:05:00,39.55,39.58,39.54,39.57,18400.0,33.1536,33.1788,33.1452,33.1704,18400.0
2012-09-10 14:10:00,39.56,39.61,39.55,39.61,4500.0,33.162,33.2039,33.1536,33.2039,4500.0
2012-09-10 14:15:00,39.6,39.61,39.56,39.56,14000.0,33.1955,33.2039,33.162,33.162,14000.0
2012-09-10 14:20:00,39.56,39.57,39.51,39.53,6600.0,33.162,33.1704,33.1201,33.1368,6600.0
2012-09-10 14:25:00,39.53,39.53,39.51,39.52,2300.0,33.1368,33.1368,33.1201,33.1285,2300.0
2012-09-10 14:30:00,39.51,39.58,39.51,39.57,7000.0,33.1201,33.1788,33.1201,33.1704,7000.0
2012-09-10 14:35:00,39.58,39.6,39.57,39.57,4800.0,33.1788,33.1955,33.1704,33.1704,4800.0
2012-09-10 14:40:00,39.57,39.59,39.54,39.56,7300.0,33.1704,33.1871,33.1452,33.162,7300.0
2012-09-10 14:45:00,39.53,39.58,39.53,39.58,2800.0,33.1368,33.1788,33.1368,33.1788,2800.0
2012-09-10 14:50:00,39.57,39.57,39.54,39.57,4000.0,33.1704,33.1704,33.1452,33.1704,4000.0
2012-09-10 14:55:00,39.57,39.58,39.56,39.57,8700.0,33.1704,33.1788,33.162,33.1704,8700.0
2012-09-10 15:00:00,39.56,39.59,39.53,39.55,8000.0,33.162,33.1871,33.1368,33.1536,8000.0
2012-09-10 15:05:00,39.55,39.56,39.54,39.55,8300.0,33.1536,33.162,33.1452,33.1536,8300.0
2012-09-10 15:10:00,39.55,39.55,39.51,39.55,22500.0,33.1536,33.1536,33.1201,33.1536,22500.0
2012-09-10 15:15:00,39.55,39.58,39.5,39.5,19200.0,33.1536,33.1788,33.1117,33.1117,19200.0
2012-09-10 15:20:00,39.5,39.52,39.49,39.51,20500.0,33.1117,33.1285,33.1033,33.1201,20500.0
2012-09-10 15:25:00,39.52,39.52,39.46,39.46,7800.0,33.1285,33.1285,33.0782,33.0782,7800.0
2012-09-10 15:30:00,39.46,39.52,39.44,39.48,10100.0,33.0782,33.1285,33.0614,33.0949,10100.0
2012-09-10 15:35:00,39.48,39.48,39.4,39.42,6800.0,33.0949,33.0949,33.0279,33.0446,6800.0
2012-09-10 15:40:00,39.42,39.44,39.4,39.41,11100.0,33.0446,33.0614,33.0279,33.0362,11100.0
2012-09-10 15:45:00,39.42,39.42,39.32,39.34,16900.0,33.0446,33.0446,32.9608,32.9776,16900.0
2012-09-10 15:50:00,39.35,39.38,39.32,39.37,23300.0,32.986,33.0111,32.9608,33.0027,23300.0
2012-09-10 15:55:00,39.36,39.39,39.35,39.39,29100.0,32.9943,33.0195,32.986,33.0195,29100.0
2012-09-11 09:30:00,39.39,39.54,39.27,39.5,10800.0,33.0195,33.1452,32.9189,33.1117,10800.0
2012-09-11 09:35:00,39.54,39.54,39.47,39.5,24200.0,33.1452,33.1452,33.0865,33.1117,24200.0
2012-09-11 09:40:00,39.47,39.52,39.35,39.43,26900.0,33.0865,33.1285,32.986,33.053,26900.0
2012-09-11 09:45:00,39.41,39.47,39.39,39.44,30600.0,33.0362,33.0865,33.0195,33.0614,30600.0
2012-09-11 09:50:00,39.42,39.45,39.4,39.4,4400.0,33.0446,33.0698,33.0279,33.0279,4400.0
2012-09-11 09:55:00,39.43,39.47,39.39,39.44,24200.0,33.053,33.0865,33.0195,33.0614,24200.0
2012-09-11 10:00:00,39.45,39.47,39.43,39.47,2500.0,33.0698,33.0865,33.053,33.0865,2500.0
2012-09-11 10:05:00,39.47,39.47,39.43,39.43,2000.0,33.0865,33.0865,33.053,33.053,2000.0
2012-09-11 10:10:00,39.43,39.44,39.4,39.44,7100.0,33.053,33.0614,33.0279,33.0614,7100.0
2012-09-11 10:15:00,39.45,39.46,39.42,39.46,17300.0,33.0698,33.0782,33.0446,33.0782,17300.0
2012-09-11 10:20:00,39.43,39.46,39.42,39.46,1700.0,33.053,33.0782,33.0446,33.0782,1700.0
2012-09-11 10:25:00,39.46,39.46,39.42,39.44,1200.0,33.0782,33.0782,33.0446,33.0614,1200.0
2012-09-11 10:30:00,39.42,39.44,39.42,39.42,8100.0,33.0446,33.0614,33.0446,33.0446,8100.0
2012-09-11 10:35:00,39.42,39.43,39.38,39.4,9100.0,33.0446,33.053,33.0111,33.0279,9100.0
2012-09-11 10:40:00,39.4,39.43,39.39,39.41,800.0,33.0279,33.053,33.0195,33.0362,800.0
2012-09-11 10:45:00,39.41,39.43,39.34,39.35,5900.0,33.0362,33.053,32.9776,32.986,5900.0
2012-09-11 10:50:00,39.37,39.38,39.34,39.34,10600.0,33.0027,33.0111,32.9776,32.9776,10600.0
2012-09-11 10:55:00,39.36,39.39,39.34,39.38,13900.0,32.9943,33.0195,32.9776,33.0111,13900.0
2012-09-11 11:00:00,39.39,39.44,39.38,39.43,10100.0,33.0195,33.0614,33.0111,33.053,10100.0
2012-09-11 11:05:00,39.44,39.46,39.4,39.44,32600.0,33.0614,33.0782,33.0279,33.0614,32600.0
2012-09-11 11:10:00,39.43,39.45,39.43,39.43,16400.0,33.053,33.0698,33.053,33.053,16400.0
2012-09-11 11:15:00,39.43,39.45,39.43,39.44,1100.0,33.053,33.0698,33.053,33.0614,1100.0
2012-09-11 11:20:00,39.44,39.55,39.43,39.52,5500.0,33.0614,33.1536,33.053,33.1285,5500.0
2012-09-11 11:25:00,39.52,39.55,39.52,39.55,7300.0,33.1285,33.1536,33.1285,33.1536,7300.0
2012-09-11 11:30:00,39.55,39.55,39.52,39.53,1500.0,33.1536,33.1536,33.1285,33.1368,1500.0
2012-09-11 11:35:00,39.52,39.53,39.5,39.51,2900.0,33.1285,33.1368,33.1117,33.1201,2900.0
2012-09-11 11:40:00,39.5,39.52,39.47,39.47,1900.0,33.1117,33.1285,33.0865,33.0865,1900.0
2012-09-11 11:45:00,39.47,39.47,39.43,39.43,2200.0,33.0865,33.0865,33.053,33.053,2200.0
2012-09-11 11:50:00,39.42,39.45,39.4,39.44,27500.0,33.0446,33.0698,33.0279,33.0614,27500.0
2012-09-11 11:55:00,39.43,39.47,39.43,39.47,3600.0,33.053,33.0865,33.053,33.0865,3600.0
2012-09-11 12:00:00,39.47,39.47,39.45,39.47,400.0,33.0865,33.0865,33.0698,33.0865,400.0
2012-09-11 12:05:00,39.46,39.46,39.44,39.45,5600.0,33.0782,33.0782,33.0614,33.0698,5600.0
2012-09-11 12:10:00,39.44,39.45,39.43,39.44,14800.0,33.0614,33.0698,33.053,33.0614,14800.0
2012-09-11 12:15:00,39.43,39.49,39.43,39.49,3500.0,33.053,33.1033,33.053,33.1033,3500.0
2012-09-11 12:20:00,39.48,39.53,39.48,39.52,3700.0,33.0949,33.1368,33.0949,33.1285,3700.0
2012-09-11 12:25:00,39.51,39.55,39.51,39.55,3900.0,33.1201,33.1536,33.1201,33.1536,3900.0
2012-09-11 12:30:00,39.54,39.55,39.53,39.55,5600.0,33.1452,33.1536,33.1368,33.1536,5600.0
2012-09-11 12:35:00,39.54,39.55,39.52,39.53,4000.0,33.1452,33.1536,33.1285,33.1368,4000.0
2012-09-11 12:40:00,39.53,39.54,39.53,39.54,1400.0,33.1368,33.1452,33.1368,33.1452,1400.0
2012-09-11 12:45:00,39.54,39.55,39.54,39.55,3800.0,33.1452,33.1536,33.1452,33.1536,3800.0
2012-09-11 12:50:00,39.54,39.55,39.51,39.51,8800.0,33.1452,33.1536,33.1201,33.1201,8800.0
2012-09-11 12:55:00,39.5,39.53,39.48,39.49,2300.0,33.1117,33.1368,33.0949,33.1033,2300.0
2012-09-11 13:00:00,39.49,39.51,39.48,39.48,1900.0,33.1033,33.1201,33.0949,33.0949,1900.0
2012-09-11 13:05:00,39.48,39.49,39.47,39.49,1100.0,33.0949,33.1033,33.0865,33.1033,1100.0
2012-09-11 13:10:00,39.47,39.47,39.45,39.45,3000.0,33.0865,33.0865,33.0698,33.0698,3000.0
2012-09-11 13:15:00,39.45,39.47,39.45,39.47,5700.0,33.0698,33.0865,33.0698,33.0865,5700.0
2012-09-11 13:20:00,39.48,39.48,39.46,39.46,1500.0,33.0949,33.0949,33.0782,33.0782,1500.0
2012-09-11 13:25:00,39.46,39.46,39.44,39.46,5000.0,33.0782,33.0782,33.0614,33.0782,5000.0
2012-09-11 13:30:00,39.45,39.47,39.44,39.45,10600.0,33.0698,33.0865,33.0614,33.0698,10600.0
2012-09-11 13:35:00,39.47,39.47,39.44,39.45,6400.0,33.0865,33.0865,33.0614,33.0698,6400.0
2012-09-11 13:40:00,39.45,39.45,39.43,39.44,7700.0,33.0698,33.0698,33.053,33.0614,7700.0
2012-09-11 13:45:00,39.44,39.47,39.43,39.46,7400.0,33.0614,33.0865,33.053,33.0782,7400.0
2012-09-11 13:50:00,39.45,39.47,39.44,39.44,4400.0,33.0698,33.0865,33.0614,33.0614,4400.0
2012-09-11 13:55:00,39.44,39.45,39.43,39.44,2200.0,33.0614,33.0698,33.053,33.0614,2200.0
2012-09-11 14:00:00,39.43,39.46,39.43,39.45,9000.0,33.053,33.0782,33.053,33.0698,9000.0
2012-09-11 14:05:00,39.45,39.45,39.43,39.43,4100.0,33.0698,33.0698,33.053,33.053,4100.0
2012-09-11 14:10:00,39.44,39.44,39.42,39.42,5800.0,33.0614,33.0614,33.0446,33.0446,5800.0
2012-09-11 14:15:00,39.43,39.43,39.42,39.42,7000.0,33.053,33.053,33.0446,33.0446,7000.0
2012-09-11 14:20:00,39.41,39.44,39.41,39.43,8100.0,33.0362,33.0614,33.0362,33.053,8100.0
2012-09-11 14:25:00,39.43,39.5,39.42,39.48,17300.0,33.053,33.1117,33.0446,33.0949,17300.0
2012-09-11 14:30:00,39.47,39.47,39.41,39.43,17900.0,33.0865,33.0865,33.0362,33.053,17900.0
2012-09-11 14:35:00,39.43,39.46,39.42,39.44,10100.0,33.053,33.0782,33.0446,33.0614,10100.0
2012-09-11 14:40:00,39.45,39.49,39.44,39.49,5300.0,33.0698,33.1033,33.0614,33.1033,5300.0
2012-09-11 14:45:00,39.49,39.5,39.43,39.44,11700.0,33.1033,33.1117,33.053,33.0614,11700.0
2012-09-11 14:50:00,39.43,39.44,39.41,39.43,12900.0,33.053,33.0614,33.0362,33.053,12900.0
2012-09-11 14:55:00,39.42,39.47,39.42,39.47,26300.0,33.0446,33.0865,33.0446,33.0865,26300.0
2012-09-11 15:00:00,39.47,39.51,39.47,39.51,8400.0,33.0865,33.1201,33.0865,33.1201,8400.0
2012-09-11 15:05:00,39.51,39.55,39.51,39.54,17100.0,33.1201,33.1536,33.1201,33.1452,17100.0
2012-09-11 15:10:00,39.55,39.55,39.54,39.55,7600.0,33.1536,33.1536,33.1452,33.1536,7600.0
2012-09-11 15:15:00,39.54,39.55,39.54,39.55,9900.0,33.1452,33.1536,33.1452,33.1536,9900.0
2012-09-11 15:20:00,39.55,39.55,39.5,39.51,16600.0,33.1536,33.1536,33.1117,33.1201,16600.0
2012-09-11 15:25:00,39.51,39.52,39.5,39.51,6800.0,33.1201,33.1285,33.1117,33.1201,6800.0
2012-09-11 15:30:00,39.5,39.53,39.49,39.52,12200.0,33.1117,33.1368,33.1033,33.1285,12200.0
2012-09-11 15:35:00,39.51,39.51,39.46,39.5,17200.0,33.1201,33.1201,33.0782,33.1117,17200.0
2012-09-11 15:40:00,39.5,39.52,39.47,39.52,17100.0,33.1117,33.1285,33.0865,33.1285,17100.0
2012-09-11 15:45:00,39.51,39.55,39.48,39.55,15900.0,33.1201,33.1536,33.0949,33.1536,15900.0
2012-09-11 15:50:00,39.55,39.58,39.53,39.56,29800.0,33.1536,33.1788,33.1368,33.162,29800.0
2012-09-11 15:55:00,39.55,39.57,39.52,39.54,25900.0,33.1536,33.1704,33.1285,33.1452,25900.0
2012-09-12 09:30:00,39.73,39.89,39.62,39.67,10700.0,33.3045,33.4386,33.2123,33.2542,10700.0
2012-09-12 09:35:00,39.64,39.71,39.63,39.71,7900.0,33.2291,33.2877,33.2207,33.2877,7900.0
2012-09-12 09:40:00,39.67,39.7,39.6,39.7,6300.0,33.2542,33.2793,33.1955,33.2793,6300.0
2012-09-12 09:45:00,39.7,39.83,39.7,39.83,23200.0,33.2793,33.3883,33.2793,33.3883,23200.0
2012-09-12 09:50:00,39.81,39.87,39.8,39.81,5100.0,33.3716,33.4219,33.3632,33.3716,5100.0
2012-09-12 09:55:00,39.79,39.88,39.79,39.88,3600.0,33.3548,33.4302,33.3548,33.4302,3600.0
2012-09-12 10:00:00,39.88,39.89,39.77,39.83,5400.0,33.4302,33.4386,33.338,33.3883,5400.0
2012-09-12 10:05:00,39.8,39.81,39.75,39.78,2800.0,33.3632,33.3716,33.3213,33.3464,2800.0
2012-09-12 10:10:00,39.79,39.83,39.68,39.72,12300.0,33.3548,33.3883,33.2626,33.2961,12300.0
2012-09-12 10:15:00,39.75,39.76,39.69,39.7,46800.0,33.3213,33.3296,33.271,33.2793,46800.0
2012-09-12 10:20:00,39.7,39.71,39.66,39.69,14100.0,33.2793,33.2877,33.2458,33.271,14100.0
2012-09-12 10:25:00,39.69,39.7,39.64,39.65,3300.0,33.271,33.2793,33.2291,33.2374,3300.0
2012-09-12 10:30:00,39.63,39.66,39.63,39.63,4500.0,33.2207,33.2458,33.2207,33.2207,4500.0
2012-09-12 10:35:00,39.63,39.71,39.61,39.66,10900.0,33.2207,33.2877,33.2039,33.2458,10900.0
2012-09-12 10:40:00,39.65,39.67,39.61,39.66,2400.0,33.2374,33.2542,33.2039,33.2458,2400.0
2012-09-12 10:45:00,39.66,39.66,39.57,39.59,3800.0,33.2458,33.2458,33.1704,33.1871,3800.0
2012-09-12 10:50:00,39.58,39.59,39.5,39.56,8000.0,33.1788,33.1871,33.1117,33.162,8000.0
2012-09-12 10:55:00,39.55,39.56,39.49,39.53,3800.0,33.1536,33.162,33.1033,33.1368,3800.0
2012-09-12 11:00:00,39.53,39.61,39.52,39.59,8800.0,33.1368,33.2039,33.1285,33.1871,8800.0
2012-09-12 11:05:00,39.59,39.63,39.54,39.55,7600.0,33.1871,33.2207,33.1452,33.1536,7600.0
2012-09-12 11:10:00,39.56,39.58,39.52,39.52,3900.0,33.162,33.1788,33.1285,33.1285,3900.0
2012-09-12 11:15:00,39.54,39.54,39.48,39.49,7000.0,33.1452,33.1452,33.0949,33.1033,7000.0
2012-09-12 11:20:00,39.49,39.58,39.49,39.58,1900.0,33.1033,33.1788,33.1033,33.1788,1900.0
2012-09-12 11:25:00,39.59,39.59,39.53,39.55,1500.0,33.1871,33.1871,33.1368,33.1536,1500.0
2012-09-12 11:30:00,39.54,39.57,39.54,39.55,8600.0,33.1452,33.1704,33.1452,33.1536,8600.0
2012-09-12 11:35:00,39.57,39.57,39.54,39.54,4100.0,33.1704,33.1704,33.1452,33.1452,4100.0
2012-09-12 11:40:00,39.55,39.56,39.54,39.55,1200.0,33.1536,33.162,33.1452,33.1536,1200.0
2012-09-12 11:45:00,39.56,39.56,39.52,39.54,4200.0,33.162,33.162,33.1285,33.1452,4200.0
2012-09-12 11:50:00,39.56,39.57,39.5,39.56,29400.0,33.162,33.1704,33.1117,33.162,29400.0
2012-09-12 11:55:00,39.54,39.56,39.5,39.54,4300.0,33.1452,33.162,33.1117,33.1452,4300.0
2012-09-12 12:00:00,39.54,39.57,39.52,39.55,7900.0,33.1452,33.1704,33.1285,33.1536,7900.0
2012-09-12 12:05:00,39.55,39.55,39.5,39.54,2800.0,33.1536,33.1536,33.1117,33.1452,2800.0
2012-09-12 12:10:00,39.53,39.54,39.52,39.52,1000.0,33.1368,33.1452,33.1285,33.1285,1000.0
2012-09-12 12:15:00,39.54,39.54,39.51,39.51,2300.0,33.1452,33.1452,33.1201,33.1201,2300.0
2012-09-12 12:20:00,39.51,39.52,39.5,39.51,2200.0,33.1201,33.1285,33.1117,33.1201,2200.0
2012-09-12 12:25:00,39.51,39.52,39.49,39.52,5900.0,33.1201,33.1285,33.1033,33.1285,5900.0
2012-09-12 12:30:00,39.51,39.52,39.47,39.51,3500.0,33.1201,33.1285,33.0865,33.1201,3500.0
2012-09-12 12:35:00,39.5,39.51,39.49,39.51,2800.0,33.1117,33.1201,33.1033,33.1201,2800.0
2012-09-12 12:40:00,39.51,39.51,39.48,39.48,1500.0,33.1201,33.1201,33.0949,33.0949,1500.0
2012-09-12 12:45:00,39.49,39.49,39.44,39.45,6200.0,33.1033,33.1033,33.0614,33.0698,6200.0
2012-09-12 12:50:00,39.45,39.49,39.44,39.47,4100.0,33.0698,33.1033,33.0614,33.0865,4100.0
2012-09-12 12:55:00,39.49,39.51,39.49,39.5,19000.0,33.1033,33.1201,33.1033,33.1117,19000.0
2012-09-12 13:00:00,39.5,39.52,39.47,39.51,3200.0,33.1117,33.1285,33.0865,33.1201,3200.0
2012-09-12 13:05:00,39.51,39.52,39.5,39.51,5800.0,33.1201,33.1285,33.1117,33.1201,5800.0
2012-09-12 13:10:00,39.51,39.52,39.49,39.49,2100.0,33.1201,33.1285,33.1033,33.1033,2100.0
2012-09-12 13:15:00,39.48,39.48,39.45,39.45,1900.0,33.0949,33.0949,33.0698,33.0698,1900.0
2012-09-12 13:20:00,39.46,39.5,39.46,39.49,800.0,33.0782,33.1117,33.0782,33.1033,800.0
2012-09-12 13:25:00,39.49,39.5,39.45,39.48,5300.0,33.1033,33.1117,33.0698,33.0949,5300.0
2012-09-12 13:30:00,39.47,39.49,39.46,39.49,2700.0,33.0865,33.1033,33.0782,33.1033,2700.0
2012-09-12 13:35:00,39.51,39.53,39.49,39.51,3900.0,33.1201,33.1368,33.1033,33.1201,3900.0
2012-09-12 13:40:00,39.52,39.56,39.52,39.55,2700.0,33.1285,33.162,33.1285,33.1536,2700.0
2012-09-12 13:45:00,39.55,39.56,39.54,39.55,3300.0,33.1536,33.162,33.1452,33.1536,3300.0
2012-09-12 13:50:00,39.53,39.53,39.52,39.52,500.0,33.1368,33.1368,33.1285,33.1285,500.0
2012-09-12 13:55:00,39.52,39.52,39.49,39.49,3200.0,33.1285,33.1285,33.1033,33.1033,3200.0
2012-09-12 14:00:00,39.46,39.55,39.45,39.54,19500.0,33.0782,33.1536,33.0698,33.1452,19500.0
2012-09-12 14:05:00,39.53,39.53,39.48,39.48,2000.0,33.1368,33.1368,33.0949,33.0949,2000.0
2012-09-12 14:10:00,39.48,39.55,39.48,39.55,3500.0,33.0949,33.1536,33.0949,33.1536,3500.0
2012-09-12 14:15:00,39.55,39.55,39.46,39.46,4800.0,33.1536,33.1536,33.0782,33.0782,4800.0
2012-09-12 14:20:00,39.47,39.51,39.46,39.51,2700.0,33.0865,33.1201,33.0782,33.1201,2700.0
2012-09-12 14:25:00,39.51,39.54,39.51,39.52,3400.0,33.1201,33.1452,33.1201,33.1285,3400.0
2012-09-12 14:30:00,39.49,39.49,39.46,39.48,5000.0,33.1033,33.1033,33.0782,33.0949,5000.0
2012-09-12 14:35:00,39.49,39.52,39.46,39.46,4100.0,33.1033,33.1285,33.0782,33.0782,4100.0
2012-09-12 14:40:00,39.46,39.48,39.46,39.46,3100.0,33.0782,33.0949,33.0782,33.0782,3100.0
2012-09-12 14:45:00,39.47,39.47,39.45,39.46,4100.0,33.0865,33.0865,33.0698,33.0782,4100.0
2012-09-12 14:50:00,39.47,39.51,39.47,39.51,2800.0,33.0865,33.1201,33.0865,33.1201,2800.0
2012-09-12 14:55:00,39.5,39.5,39.47,39.48,4200.0,33.1117,33.1117,33.0865,33.0949,4200.0
2012-09-12 15:00:00,39.48,39.48,39.46,39.47,3400.0,33.0949,33.0949,33.0782,33.0865,3400.0
2012-09-12 15:05:00,39.46,39.5,39.46,39.48,8700.0,33.0782,33.1117,33.0782,33.0949,8700.0
2012-09-12 15:10:00,39.48,39.51,39.46,39.5,6200.0,33.0949,33.1201,33.0782,33.1117,6200.0
2012-09-12 15:15:00,39.5,39.51,39.48,39.48,9600.0,33.1117,33.1201,33.0949,33.0949,9600.0
2012-09-12 15:20:00,39.47,39.53,39.47,39.53,6100.0,33.0865,33.1368,33.0865,33.1368,6100.0
2012-09-12 15:25:00,39.52,39.56,39.52,39.55,6100.0,33.1285,33.162,33.1285,33.1536,6100.0
2012-09-12 15:30:00,39.54,39.55,39.52,39.55,7100.0,33.1452,33.1536,33.1285,33.1536,7100.0
2012-09-12 15:35:00,39.56,39.58,39.49,39.55,26800.0,33.162,33.1788,33.1033,33.1536,26800.0
2012-09-12 15:40:00,39.55,39.56,39.52,39.55,22500.0,33.1536,33.162,33.1285,33.1536,22500.0
2012-09-12 15:45:00,39.54,39.55,39.46,39.48,7900.0,33.1452,33.1536,33.0782,33.0949,7900.0
2012-09-12 15:50:00,39.48,39.5,39.48,39.49,9000.0,33.0949,33.1117,33.0949,33.1033,9000.0
2012-09-12 15:55:00,39.49,39.54,39.48,39.52,42000.0,33.1033,33.1452,33.0949,33.1285,42000.0
2012-09-13 09:30:00,39.72,39.72,39.29,39.36,15500.0,33.2961,33.2961,32.9357,32.9943,15500.0
2012-09-13 09:35:00,39.34,39.49,39.28,39.47,18300.0,32.9776,33.1033,32.9273,33.0865,18300.0
2012-09-13 09:40:00,39.47,39.57,39.46,39.54,23900.0,33.0865,33.1704,33.0782,33.1452,23900.0
2012-09-13 09:45:00,39.55,39.66,39.51,39.6,7200.0,33.1536,33.2458,33.1201,33.1955,7200.0
2012-09-13 09:50:00,39.58,39.62,39.56,39.56,6500.0,33.1788,33.2123,33.162,33.162,6500.0
2012-09-13 09:55:00,39.56,39.56,39.45,39.51,6000.0,33.162,33.162,33.0698,33.1201,6000.0
2012-09-13 10:00:00,39.45,39.52,39.45,39.52,3000.0,33.0698,33.1285,33.0698,33.1285,3000.0
2012-09-13 10:05:00,39.52,39.52,39.46,39.47,3700.0,33.1285,33.1285,33.0782,33.0865,3700.0
2012-09-13 10:10:00,39.48,39.51,39.48,39.5,2100.0,33.0949,33.1201,33.0949,33.1117,2100.0
2012-09-13 10:15:00,39.49,39.5,39.47,39.49,3000.0,33.1033,33.1117,33.0865,33.1033,3000.0
2012-09-13 10:20:00,39.5,39.5,39.41,39.41,4900.0,33.1117,33.1117,33.0362,33.0362,4900.0
2012-09-13 10:25:00,39.41,39.51,39.4,39.42,8400.0,33.0362,33.1201,33.0279,33.0446,8400.0
2012-09-13 10:30:00,39.42,39.47,39.38,39.42,9600.0,33.0446,33.0865,33.0111,33.0446,9600.0
2012-09-13 10:35:00,39.45,39.48,39.41,39.45,52400.0,33.0698,33.0949,33.0362,33.0698,52400.0
2012-09-13 10:40:00,39.46,39.47,39.42,39.43,11200.0,33.0782,33.0865,33.0446,33.053,11200.0
2012-09-13 10:45:00,39.43,39.47,39.43,39.45,20000.0,33.053,33.0865,33.053,33.0698,20000.0
2012-09-13 10:50:00,39.45,39.57,39.45,39.57,10500.0,33.0698,33.1704,33.0698,33.1704,10500.0
2012-09-13 10:55:00,39.58,39.58,39.5,39.53,7200.0,33.1788,33.1788,33.1117,33.1368,7200.0
2012-09-13 11:00:00,39.53,39.56,39.51,39.51,16400.0,33.1368,33.162,33.1201,33.1201,16400.0
2012-09-13 11:05:00,39.51,39.54,39.45,39.53,41900.0,33.1201,33.1452,33.0698,33.1368,41900.0
2012-09-13 11:10:00,39.54,39.57,39.53,39.53,700.0,33.1452,33.1704,33.1368,33.1368,700.0
2012-09-13 11:15:00,39.53,39.54,39.49,39.49,7600.0,33.1368,33.1452,33.1033,33.1033,7600.0
2012-09-13 11:20:00,39.48,39.48,39.41,39.44,3900.0,33.0949,33.0949,33.0362,33.0614,3900.0
2012-09-13 11:25:00,39.43,39.52,39.43,39.52,22400.0,33.053,33.1285,33.053,33.1285,22400.0
2012-09-13 11:30:00,39.56,39.56,39.49,39.51,38600.0,33.162,33.162,33.1033,33.1201,38600.0
2012-09-13 11:35:00,39.5,39.51,39.42,39.48,13100.0,33.1117,33.1201,33.0446,33.0949,13100.0
2012-09-13 11:40:00,39.48,39.49,39.42,39.42,2600.0,33.0949,33.1033,33.0446,33.0446,2600.0
2012-09-13 11:45:00,39.48,39.49,39.42,39.48,11400.0,33.0949,33.1033,33.0446,33.0949,11400.0
2012-09-13 11:50:00,39.46,39.49,39.42,39.49,9300.0,33.0782,33.1033,33.0446,33.1033,9300.0
2012-09-13 11:55:00,39.49,39.5,39.4,39.4,9500.0,33.1033,33.1117,33.0279,33.0279,9500.0
2012-09-13 12:00:00,39.43,39.46,39.43,39.43,2000.0,33.053,33.0782,33.053,33.053,2000.0
2012-09-13 12:05:00,39.42,39.48,39.42,39.47,5900.0,33.0446,33.0949,33.0446,33.0865,5900.0
2012-09-13 12:10:00,39.48,39.48,39.45,39.45,3300.0,33.0949,33.0949,33.0698,33.0698,3300.0
2012-09-13 12:15:00,39.45,39.5,39.44,39.48,2500.0,33.0698,33.1117,33.0614,33.0949,2500.0
2012-09-13 12:20:00,39.47,39.55,39.47,39.48,21400.0,33.0865,33.1536,33.0865,33.0949,21400.0
2012-09-13 12:25:00,39.5,39.5,39.45,39.48,1700.0,33.1117,33.1117,33.0698,33.0949,1700.0
2012-09-13 12:30:00,39.48,39.81,39.48,39.64,3000.0,33.0949,33.3716,33.0949,33.2291,3000.0
2012-09-13 12:35:00,39.6,39.6,39.42,39.54,10600.0,33.1955,33.1955,33.0446,33.1452,10600.0
2012-09-13 12:40:00,39.53,39.81,39.53,39.71,4700.0,33.1368,33.3716,33.1368,33.2877,4700.0
2012-09-13 12:45:00,39.71,39.76,39.71,39.76,3200.0,33.2877,33.3296,33.2877,33.3296,3200.0
2012-09-13 12:50:00,39.77,39.78,39.66,39.74,2200.0,33.338,33.3464,33.2458,33.3129,2200.0
2012-09-13 12:55:00,39.73,39.83,39.71,39.83,21600.0,33.3045,33.3883,33.2877,33.3883,21600.0
2012-09-13 13:00:00,39.8,39.9,39.8,39.89,7500.0,33.3632,33.447,33.3632,33.4386,7500.0
2012-09-13 13:05:00,39.89,39.9,39.81,39.84,13100.0,33.4386,33.447,33.3716,33.3967,13100.0
2012-09-13 13:10:00,39.84,39.85,39.78,39.78,2800.0,33.3967,33.4051,33.3464,33.3464,2800.0
2012-09-13 13:15:00,39.82,39.83,39.77,39.8,5200.0,33.3799,33.3883,33.338,33.3632,5200.0
2012-09-13 13:20:00,39.79,39.85,39.79,39.84,16900.0,33.3548,33.4051,33.3548,33.3967,16900.0
2012-09-13 13:25:00,39.84,39.85,39.78,39.8,14100.0,33.3967,33.4051,33.3464,33.3632,14100.0
2012-09-13 13:30:00,39.81,39.85,39.78,39.78,15000.0,33.3716,33.4051,33.3464,33.3464,15000.0
2012-09-13 13:35:00,39.81,39.85,39.8,39.85,2600.0,33.3716,33.4051,33.3632,33.4051,2600.0
2012-09-13 13:40:00,39.83,39.84,39.8,39.84,11200.0,33.3883,33.3967,33.3632,33.3967,11200.0
2012-09-13 13:45:00,39.83,39.84,39.81,39.83,3300.0,33.3883,33.3967,33.3716,33.3883,3300.0
2012-09-13 13:50:00,39.81,39.83,39.81,39.82,1600.0,33.3716,33.3883,33.3716,33.3799,1600.0
2012-09-13 13:55:00,39.82,39.84,39.78,39.78,2400.0,33.3799,33.3967,33.3464,33.3464,2400.0
2012-09-13 14:00:00,39.77,39.84,39.77,39.82,11200.0,33.338,33.3967,33.338,33.3799,11200.0
2012-09-13 14:05:00,39.83,39.83,39.83,39.83,1000.0,33.3883,33.3883,33.3883,33.3883,1000.0
2012-09-13 14:10:00,39.84,39.86,39.83,39.85,12000.0,33.3967,33.4135,33.3883,33.4051,12000.0
2012-09-13 14:15:00,39.86,39.88,39.85,39.87,3500.0,33.4135,33.4302,33.4051,33.4219,3500.0
2012-09-13 14:20:00,39.87,39.95,39.87,39.95,9600.0,33.4219,33.4889,33.4219,33.4889,9600.0
2012-09-13 14:25:00,39.94,40.0,39.93,39.93,6000.0,33.4805,33.5308,33.4721,33.4721,6000.0
2012-09-13 14:30:00,39.93,39.95,39.87,39.87,7900.0,33.4721,33.4889,33.4219,33.4219,7900.0
2012-09-13 14:35:00,39.87,39.9,39.86,39.88,10000.0,33.4219,33.447,33.4135,33.4302,10000.0
2012-09-13 14:40:00,39.86,39.88,39.86,39.88,1000.0,33.4135,33.4302,33.4135,33.4302,1000.0
2012-09-13 14:45:00,39.89,39.93,39.89,39.92,2800.0,33.4386,33.4721,33.4386,33.4638,2800.0
2012-09-13 14:50:00,39.92,39.92,39.85,39.86,1500.0,33.4638,33.4638,33.4051,33.4135,1500.0
2012-09-13 14:55:00,39.89,39.89,39.84,39.85,2200.0,33.4386,33.4386,33.3967,33.4051,2200.0
2012-09-13 15:00:00,39.87,39.87,39.74,39.78,14200.0,33.4219,33.4219,33.3129,33.3464,14200.0
2012-09-13 15:05:00,39.78,39.86,39.78,39.82,4200.0,33.3464,33.4135,33.3464,33.3799,4200.0
2012-09-13 15:10:00,39.83,39.91,39.83,39.88,2800.0,33.3883,33.4554,33.3883,33.4302,2800.0
2012-09-13 15:15:00,39.88,39.88,39.79,39.79,4500.0,33.4302,33.4302,33.3548,33.3548,4500.0
2012-09-13 15:20:00,39.8,39.85,39.79,39.85,2900.0,33.3632,33.4051,33.3548,33.4051,2900.0
2012-09-13 15:25:00,39.87,39.91,39.84,39.85,7600.0,33.4219,33.4554,33.3967,33.4051,7600.0
2012-09-13 15:30:00,39.85,39.95,39.84,39.84,11800.0,33.4051,33.4889,33.3967,33.3967,11800.0
2012-09-13 15:35:00,39.85,39.9,39.81,39.83,19400.0,33.4051,33.447,33.3716,33.3883,19400.0
2012-09-13 15:40:00,39.85,39.92,39.84,39.88,9600.0,33.4051,33.4638,33.3967,33.4302,9600.0
2012-09-13 15:45:00,39.89,39.92,39.87,39.89,10200.0,33.4386,33.4638,33.4219,33.4386,10200.0
2012-09-13 15:50:00,39.89,39.92,39.85,39.86,14000.0,33.4386,33.4638,33.4051,33.4135,14000.0
2012-09-13 15:55:00,39.84,39.85,39.76,39.79,30900.0,33.3967,33.4051,33.3296,33.3548,30900.0
2012-09-14 09:30:00,39.83,39.9,39.79,39.81,5400.0,33.3883,33.447,33.3548,33.3716,5400.0
2012-09-14 09:35:00,39.88,39.88,39.67,39.74,21400.0,33.4302,33.4302,33.2542,33.3129,21400.0
2012-09-14 09:40:00,39.74,39.78,39.64,39.65,12500.0,33.3129,33.3464,33.2291,33.2374,12500.0
2012-09-14 09:45:00,39.62,39.62,39.55,39.6,5000.0,33.2123,33.2123,33.1536,33.1955,5000.0
2012-09-14 09:50:00,39.55,39.65,39.53,39.57,15600.0,33.1536,33.2374,33.1368,33.1704,15600.0
2012-09-14 09:55:00,39.57,39.63,39.53,39.6,18100.0,33.1704,33.2207,33.1368,33.1955,18100.0
2012-09-14 10:00:00,39.57,39.71,39.57,39.63,34500.0,33.1704,33.2877,33.1704,33.2207,34500.0
2012-09-14 10:05:00,39.63,39.68,39.6,39.68,12600.0,33.2207,33.2626,33.1955,33.2626,12600.0
2012-09-14 10:10:00,39.68,39.7,39.67,39.68,12800.0,33.2626,33.2793,33.2542,33.2626,12800.0
2012-09-14 10:15:00,39.69,39.71,39.68,39.7,7700.0,33.271,33.2877,33.2626,33.2793,7700.0
2012-09-14 10:20:00,39.7,39.73,39.69,39.7,12900.0,33.2793,33.3045,33.271,33.2793,12900.0
2012-09-14 10:25:00,39.69,39.7,39.6,39.6,10600.0,33.271,33.2793,33.1955,33.1955,10600.0
2012-09-14 10:30:00,39.6,39.63,39.57,39.58,28800.0,33.1955,33.2207,33.1704,33.1788,28800.0
2012-09-14 10:35:00,39.58,39.6,39.56,39.58,5500.0,33.1788,33.1955,33.162,33.1788,5500.0
2012-09-14 10:40:00,39.57,39.57,39.52,39.53,7600.0,33.1704,33.1704,33.1285,33.1368,7600.0
2012-09-14 10:45:00,39.53,39.53,39.45,39.45,5200.0,33.1368,33.1368,33.0698,33.0698,5200.0
2012-09-14 10:50:00,39.47,39.48,39.39,39.47,12600.0,33.0865,33.0949,33.0195,33.0865,12600.0
2012-09-14 10:55:00,39.47,39.47,39.41,39.44,6700.0,33.0865,33.0865,33.0362,33.0614,6700.0
2012-09-14 11:00:00,39.41,39.43,39.37,39.42,19500.0,33.0362,33.053,33.0027,33.0446,19500.0
2012-09-14 11:05:00,39.43,39.47,39.42,39.45,3700.0,33.053,33.0865,33.0446,33.0698,3700.0
2012-09-14 11:10:00,39.46,39.47,39.4,39.4,9600.0,33.0782,33.0865,33.0279,33.0279,9600.0
2012-09-14 11:15:00,39.41,39.41,39.37,39.4,5400.0,33.0362,33.0362,33.0027,33.0279,5400.0
2012-09-14 11:20:00,39.4,39.45,39.39,39.45,13600.0,33.0279,33.0698,33.0195,33.0698,13600.0
2012-09-14 11:25:00,39.46,39.59,39.45,39.51,14800.0,33.0782,33.1871,33.0698,33.1201,14800.0
2012-09-14 11:30:00,39.51,39.51,39.43,39.44,8100.0,33.1201,33.1201,33.053,33.0614,8100.0
2012-09-14 11:35:00,39.43,39.44,39.4,39.4,7200.0,33.053,33.0614,33.0279,33.0279,7200.0
2012-09-14 11:40:00,39.4,39.41,39.39,39.4,3900.0,33.0279,33.0362,33.0195,33.0279,3900.0
2012-09-14 11:45:00,39.39,39.42,39.37,39.42,8200.0,33.0195,33.0446,33.0027,33.0446,8200.0
2012-09-14 11:50:00,39.39,39.41,39.32,39.34,6700.0,33.0195,33.0362,32.9608,32.9776,6700.0
2012-09-14 11:55:00,39.34,39.4,39.34,39.4,6100.0,32.9776,33.0279,32.9776,33.0279,6100.0
2012-09-14 12:00:00,39.4,39.45,39.4,39.45,6800.0,33.0279,33.0698,33.0279,33.0698,6800.0
2012-09-14 12:05:00,39.44,39.45,39.43,39.44,4500.0,33.0614,33.0698,33.053,33.0614,4500.0
2012-09-14 12:10:00,39.47,39.49,39.46,39.46,4500.0,33.0865,33.1033,33.0782,33.0782,4500.0
2012-09-14 12:15:00,39.47,39.49,39.47,39.49,6200.0,33.0865,33.1033,33.0865,33.1033,6200.0
2012-09-14 12:20:00,39.49,39.49,39.46,39.47,7800.0,33.1033,33.1033,33.0782,33.0865,7800.0
2012-09-14 12:25:00,39.46,39.49,39.46,39.47,2500.0,33.0782,33.1033,33.0782,33.0865,2500.0
2012-09-14 12:30:00,39.47,39.5,39.46,39.5,5100.0,33.0865,33.1117,33.0782,33.1117,5100.0
2012-09-14 12:35:00,39.49,39.5,39.48,39.49,3300.0,33.1033,33.1117,33.0949,33.1033,3300.0
2012-09-14 12:40:00,39.5,39.5,39.44,39.45,23200.0,33.1117,33.1117,33.0614,33.0698,23200.0
2012-09-14 12:45:00,39.45,39.46,39.43,39.46,18100.0,33.0698,33.0782,33.053,33.0782,18100.0
2012-09-14 12:50:00,39.46,39.49,39.46,39.49,5900.0,33.0782,33.1033,33.0782,33.1033,5900.0
2012-09-14 12:55:00,39.49,39.49,39.4,39.4,11300.0,33.1033,33.1033,33.0279,33.0279,11300.0
2012-09-14 13:00:00,39.39,39.39,39.37,39.38,8100.0,33.0195,33.0195,33.0027,33.0111,8100.0
2012-09-14 13:05:00,39.38,39.39,39.37,39.38,8900.0,33.0111,33.0195,33.0027,33.0111,8900.0
2012-09-14 13:10:00,39.38,39.45,39.38,39.45,3800.0,33.0111,33.0698,33.0111,33.0698,3800.0
2012-09-14 13:15:00,39.45,39.45,39.41,39.43,6200.0,33.0698,33.0698,33.0362,33.053,6200.0
2012-09-14 13:20:00,39.43,39.43,39.33,39.36,17600.0,33.053,33.053,32.9692,32.9943,17600.0
2012-09-14 13:25:00,39.35,39.36,39.29,39.3,6500.0,32.986,32.9943,32.9357,32.944,6500.0
2012-09-14 13:30:00,39.29,39.32,39.29,39.31,12700.0,32.9357,32.9608,32.9357,32.9524,12700.0
2012-09-14 13:35:00,39.31,39.33,39.31,39.32,4000.0,32.9524,32.9692,32.9524,32.9608,4000.0
2012-09-14 13:40:00,39.32,39.33,39.31,39.33,4800.0,32.9608,32.9692,32.9524,32.9692,4800.0
2012-09-14 13:45:00,39.33,39.35,39.31,39.33,10300.0,32.9692,32.986,32.9524,32.9692,10300.0
2012-09-14 13:50:00,39.32,39.36,39.32,39.36,10300.0,32.9608,32.9943,32.9608,32.9943,10300.0
2012-09-14 13:55:00,39.36,39.4,39.36,39.39,5500.0,32.9943,33.0279,32.9943,33.0195,5500.0
2012-09-14 14:00:00,39.39,39.39,39.38,39.39,6400.0,33.0195,33.0195,33.0111,33.0195,6400.0
2012-09-14 14:05:00,39.39,39.39,39.35,39.36,11700.0,33.0195,33.0195,32.986,32.9943,11700.0
2012-09-14 14:10:00,39.36,39.39,39.36,39.39,11900.0,32.9943,33.0195,32.9943,33.0195,11900.0
2012-09-14 14:15:00,39.39,39.39,39.38,39.38,3900.0,33.0195,33.0195,33.0111,33.0111,3900.0
2012-09-14 14:20:00,39.38,39.39,39.35,39.39,13000.0,33.0111,33.0195,32.986,33.0195,13000.0
2012-09-14 14:25:00,39.39,39.4,39.38,39.39,5100.0,33.0195,33.0279,33.0111,33.0195,5100.0
2012-09-14 14:30:00,39.39,39.4,39.38,39.38,7900.0,33.0195,33.0279,33.0111,33.0111,7900.0
2012-09-14 14:35:00,39.38,39.4,39.38,39.4,3300.0,33.0111,33.0279,33.0111,33.0279,3300.0
2012-09-14 14:40:00,39.4,39.4,39.37,39.38,6200.0,33.0279,33.0279,33.0027,33.0111,6200.0
2012-09-14 14:45:00,39.37,39.4,39.37,39.39,7400.0,33.0027,33.0279,33.0027,33.0195,7400.0
2012-09-14 14:50:00,39.4,39.41,39.39,39.41,23400.0,33.0279,33.0362,33.0195,33.0362,23400.0
2012-09-14 14:55:00,39.4,39.51,39.4,39.51,12400.0,33.0279,33.1201,33.0279,33.1201,12400.0
2012-09-14 15:00:00,39.51,39.51,39.44,39.46,14900.0,33.1201,33.1201,33.0614,33.0782,14900.0
2012-09-14 15:05:00,39.46,39.49,39.46,39.47,7800.0,33.0782,33.1033,33.0782,33.0865,7800.0
2012-09-14 15:10:00,39.48,39.5,39.46,39.5,10700.0,33.0949,33.1117,33.0782,33.1117,10700.0
2012-09-14 15:15:00,39.5,39.5,39.42,39.44,11700.0,33.1117,33.1117,33.0446,33.0614,11700.0
2012-09-14 15:20:00,39.44,39.45,39.39,39.4,11500.0,33.0614,33.0698,33.0195,33.0279,11500.0
2012-09-14 15:25:00,39.39,39.42,39.39,39.42,9000.0,33.0195,33.0446,33.0195,33.0446,9000.0
2012-09-14 15:30:00,39.42,39.43,39.4,39.41,11800.0,33.0446,33.053,33.0279,33.0362,11800.0
2012-09-14 15:35:00,39.42,39.52,39.42,39.52,16900.0,33.0446,33.1285,33.0446,33.1285,16900.0
2012-09-14 15:40:00,39.52,39.52,39.43,39.46,23000.0,33.1285,33.1285,33.053,33.0782,23000.0
2012-09-14 15:45:00,39.46,39.49,39.41,39.49,20500.0,33.0782,33.1033,33.0362,33.1033,20500.0
2012-09-14 15:50:00,39.48,39.51,39.47,39.49,16500.0,33.0949,33.1201,33.0865,33.1033,16500.0
2012-09-14 15:55:00,39.49,39.63,39.49,39.61,71600.0,33.1033,33.2207,33.1033,33.2039,71600.0
2012-09-17 09:30:00,38.98,39.08,38.82,38.94,89200.0,32.6758,32.7596,32.5417,32.6423,89200.0
2012-09-17 09:35:00,38.96,39.02,38.93,38.94,19900.0,32.659,32.7093,32.6339,32.6423,19900.0
2012-09-17 09:40:00,38.94,39.08,38.94,39.02,36600.0,32.6423,32.7596,32.6423,32.7093,36600.0
2012-09-17 09:45:00,39.02,39.06,38.97,38.98,24800.0,32.7093,32.7429,32.6674,32.6758,24800.0
2012-09-17 09:50:00,39.0,39.11,38.98,39.06,12200.0,32.6926,32.7848,32.6758,32.7429,12200.0
2012-09-17 09:55:00,39.06,39.09,39.03,39.04,13400.0,32.7429,32.768,32.7177,32.7261,13400.0
2012-09-17 10:00:00,39.04,39.06,39.01,39.03,21100.0,32.7261,32.7429,32.7009,32.7177,21100.0
2012-09-17 10:05:00,39.03,39.08,39.02,39.08,33300.0,32.7177,32.7596,32.7093,32.7596,33300.0
2012-09-17 10:10:00,39.07,39.07,39.03,39.05,13500.0,32.7512,32.7512,32.7177,32.7345,13500.0
2012-09-17 10:15:00,39.05,39.09,39.05,39.05,7100.0,32.7345,32.768,32.7345,32.7345,7100.0
2012-09-17 10:20:00,39.05,39.07,39.02,39.05,14400.0,32.7345,32.7512,32.7093,32.7345,14400.0
2012-09-17 10:25:00,39.05,39.12,39.05,39.12,13300.0,32.7345,32.7931,32.7345,32.7931,13300.0
2012-09-17 10:30:00,39.12,39.2,39.12,39.15,8800.0,32.7931,32.8602,32.7931,32.8183,8800.0
2012-09-17 10:35:00,39.17,39.18,39.04,39.04,17600.0,32.8351,32.8434,32.7261,32.7261,17600.0
2012-09-17 10:40:00,39.05,39.07,39.02,39.05,14300.0,32.7345,32.7512,32.7093,32.7345,14300.0
2012-09-17 10:45:00,39.05,39.05,38.99,38.99,14300.0,32.7345,32.7345,32.6842,32.6842,14300.0
2012-09-17 10:50:00,39.0,39.07,38.99,39.03,13300.0,32.6926,32.7512,32.6842,32.7177,13300.0
2012-09-17 10:55:00,39.04,39.05,38.99,39.0,8600.0,32.7261,32.7345,32.6842,32.6926,8600.0
2012-09-17 11:00:00,39.01,39.03,39.0,39.03,9700.0,32.7009,32.7177,32.6926,32.7177,9700.0
2012-09-17 11:05:00,39.03,39.03,38.97,38.98,30400.0,32.7177,32.7177,32.6674,32.6758,30400.0
2012-09-17 11:10:00,38.98,39.0,38.98,39.0,8200.0,32.6758,32.6926,32.6758,32.6926,8200.0
2012-09-17 11:15:00,39.0,39.01,38.98,39.0,10700.0,32.6926,32.7009,32.6758,32.6926,10700.0
2012-09-17 11:20:00,39.0,39.01,38.99,38.99,3300.0,32.6926,32.7009,32.6842,32.6842,3300.0
2012-09-17 11:25:00,39.0,39.05,38.99,39.05,5600.0,32.6926,32.7345,32.6842,32.7345,5600.0
2012-09-17 11:30:00,39.05,39.05,38.98,38.98,14000.0,32.7345,32.7345,32.6758,32.6758,14000.0
2012-09-17 11:35:00,38.97,39.01,38.97,38.99,8300.0,32.6674,32.7009,32.6674,32.6842,8300.0
2012-09-17 11:40:00,38.99,39.01,38.99,39.0,11000.0,32.6842,32.7009,32.6842,32.6926,11000.0
2012-09-17 11:45:00,39.0,39.01,39.0,39.01,2300.0,32.6926,32.7009,32.6926,32.7009,2300.0
2012-09-17 11:50:00,39.01,39.01,38.98,38.99,12500.0,32.7009,32.7009,32.6758,32.6842,12500.0
2012-09-17 11:55:00,38.98,38.99,38.98,38.98,2900.0,32.6758,32.6842,32.6758,32.6758,2900.0
2012-09-17 12:00:00,38.98,38.98,38.87,38.9,19000.0,32.6758,32.6758,32.5836,32.6087,19000.0
2012-09-17 12:05:00,38.9,38.94,38.86,38.94,11900.0,32.6087,32.6423,32.5752,32.6423,11900.0
2012-09-17 12:10:00,38.94,38.94,38.86,38.88,8200.0,32.6423,32.6423,32.5752,32.592,8200.0
2012-09-17 12:15:00,38.89,38.89,38.88,38.89,3200.0,32.6003,32.6003,32.592,32.6003,3200.0
2012-09-17 12:20:00,38.89,38.98,38.89,38.97,9100.0,32.6003,32.6758,32.6003,32.6674,9100.0
2012-09-17 12:25:00,38.98,38.98,38.92,38.95,12400.0,32.6758,32.6758,32.6255,32.6506,12400.0
2012-09-17 12:30:00,38.96,39.0,38.95,39.0,5700.0,32.659,32.6926,32.6506,32.6926,5700.0
2012-09-17 12:35:00,39.0,39.02,38.97,39.02,9600.0,32.6926,32.7093,32.6674,32.7093,9600.0
2012-09-17 12:40:00,39.03,39.03,39.02,39.03,2900.0,32.7177,32.7177,32.7093,32.7177,2900.0
2012-09-17 12:45:00,39.03,39.05,38.98,38.99,15600.0,32.7177,32.7345,32.6758,32.6842,15600.0
2012-09-17 12:50:00,38.98,39.03,38.98,39.03,10900.0,32.6758,32.7177,32.6758,32.7177,10900.0
2012-09-17 12:55:00,39.02,39.11,39.01,39.01,30200.0,32.7093,32.7848,32.7009,32.7009,30200.0
2012-09-17 13:00:00,39.01,39.01,38.96,39.01,6600.0,32.7009,32.7009,32.659,32.7009,6600.0
2012-09-17 13:05:00,39.01,39.04,39.01,39.03,4100.0,32.7009,32.7261,32.7009,32.7177,4100.0
2012-09-17 13:10:00,39.03,39.09,39.03,39.09,5300.0,32.7177,32.768,32.7177,32.768,5300.0
2012-09-17 13:15:00,39.08,39.09,39.04,39.07,12600.0,32.7596,32.768,32.7261,32.7512,12600.0
2012-09-17 13:20:00,39.07,39.09,39.03,39.04,8900.0,32.7512,32.768,32.7177,32.7261,8900.0
2012-09-17 13:25:00,39.04,39.05,38.99,39.0,11400.0,32.7261,32.7345,32.6842,32.6926,11400.0
2012-09-17 13:30:00,39.01,39.05,38.99,39.02,6400.0,32.7009,32.7345,32.6842,32.7093,6400.0
2012-09-17 13:35:00,39.02,39.04,39.01,39.04,2800.0,32.7093,32.7261,32.7009,32.7261,2800.0
2012-09-17 13:40:00,39.04,39.04,39.03,39.03,5700.0,32.7261,32.7261,32.7177,32.7177,5700.0
2012-09-17 13:45:00,39.04,39.06,39.03,39.06,4800.0,32.7261,32.7429,32.7177,32.7429,4800.0
2012-09-17 13:50:00,39.06,39.1,39.06,39.08,7100.0,32.7429,32.7764,32.7429,32.7596,7100.0
2012-09-17 13:55:00,39.09,39.1,39.08,39.08,7400.0,32.768,32.7764,32.7596,32.7596,7400.0
2012-09-17 14:00:00,39.08,39.15,39.07,39.14,8000.0,32.7596,32.8183,32.7512,32.8099,8000.0
2012-09-17 14:05:00,39.13,39.14,38.97,39.0,20600.0,32.8015,32.8099,32.6674,32.6926,20600.0
2012-09-17 14:10:00,39.01,39.08,39.01,39.05,7800.0,32.7009,32.7596,32.7009,32.7345,7800.0
2012-09-17 14:15:00,39.02,39.04,39.0,39.04,7400.0,32.7093,32.7261,32.6926,32.7261,7400.0
2012-09-17 14:20:00,39.05,39.08,39.01,39.01,7200.0,32.7345,32.7596,32.7009,32.7009,7200.0
2012-09-17 14:25:00,39.02,39.04,39.01,39.02,4900.0,32.7093,32.7261,32.7009,32.7093,4900.0
2012-09-17 14:30:00,39.02,39.05,39.0,39.0,8900.0,32.7093,32.7345,32.6926,32.6926,8900.0
2012-09-17 14:35:00,39.01,39.05,39.01,39.04,5600.0,32.7009,32.7345,32.7009,32.7261,5600.0
2012-09-17 14:40:00,39.03,39.03,38.99,38.99,8300.0,32.7177,32.7177,32.6842,32.6842,8300.0
2012-09-17 14:45:00,38.99,39.01,38.96,38.97,7800.0,32.6842,32.7009,32.659,32.6674,7800.0
2012-09-17 14:50:00,38.97,39.02,38.97,39.01,7300.0,32.6674,32.7093,32.6674,32.7009,7300.0
2012-09-17 14:55:00,39.01,39.04,39.0,39.04,12900.0,32.7009,32.7261,32.6926,32.7261,12900.0
2012-09-17 15:00:00,39.05,39.07,39.01,39.07,33200.0,32.7345,32.7512,32.7009,32.7512,33200.0
2012-09-17 15:05:00,39.07,39.1,39.06,39.06,21700.0,32.7512,32.7764,32.7429,32.7429,21700.0
2012-09-17 15:10:00,39.04,39.1,39.04,39.06,13100.0,32.7261,32.7764,32.7261,32.7429,13100.0
2012-09-17 15:15:00,39.05,39.07,39.03,39.05,17200.0,32.7345,32.7512,32.7177,32.7345,17200.0
2012-09-17 15:20:00,39.06,39.07,39.03,39.04,18300.0,32.7429,32.7512,32.7177,32.7261,18300.0
2012-09-17 15:25:00,39.03,39.07,39.02,39.04,20400.0,32.7177,32.7512,32.7093,32.7261,20400.0
2012-09-17 15:30:00,39.04,39.05,39.01,39.03,20400.0,32.7261,32.7345,32.7009,32.7177,20400.0
2012-09-17 15:35:00,39.03,39.03,38.99,39.0,26000.0,32.7177,32.7177,32.6842,32.6926,26000.0
2012-09-17 15:40:00,39.0,39.06,39.0,39.06,19400.0,32.6926,32.7429,32.6926,32.7429,19400.0
2012-09-17 15:45:00,39.06,39.11,39.06,39.11,37900.0,32.7429,32.7848,32.7429,32.7848,37900.0
2012-09-17 15:50:00,39.11,39.11,39.05,39.07,47100.0,32.7848,32.7848,32.7345,32.7512,47100.0
2012-09-17 15:55:00,39.07,39.07,38.97,39.01,132400.0,32.7512,32.7512,32.6674,32.7009,132400.0
2012-09-18 09:30:00,39.0,39.0,38.87,38.91,15300.0,32.6926,32.6926,32.5836,32.6171,15300.0
2012-09-18 09:35:00,38.9,39.03,38.9,39.03,25400.0,32.6087,32.7177,32.6087,32.7177,25400.0
2012-09-18 09:40:00,39.03,39.18,39.03,39.14,17700.0,32.7177,32.8434,32.7177,32.8099,17700.0
2012-09-18 09:45:00,39.14,39.18,39.1,39.15,8800.0,32.8099,32.8434,32.7764,32.8183,8800.0
2012-09-18 09:50:00,39.16,39.17,39.07,39.14,15700.0,32.8267,32.8351,32.7512,32.8099,15700.0
2012-09-18 09:55:00,39.16,39.16,39.0,39.05,10800.0,32.8267,32.8267,32.6926,32.7345,10800.0
2012-09-18 10:00:00,39.09,39.16,39.09,39.14,8400.0,32.768,32.8267,32.768,32.8099,8400.0
2012-09-18 10:05:00,39.12,39.16,39.09,39.14,21300.0,32.7931,32.8267,32.768,32.8099,21300.0
2012-09-18 10:10:00,39.12,39.18,39.09,39.17,13700.0,32.7931,32.8434,32.768,32.8351,13700.0
2012-09-18 10:15:00,39.2,39.22,39.13,39.22,12400.0,32.8602,32.877,32.8015,32.877,12400.0
2012-09-18 10:20:00,39.23,39.28,39.23,39.26,6800.0,32.8854,32.9273,32.8854,32.9105,6800.0
2012-09-18 10:25:00,39.27,39.31,39.24,39.29,11000.0,32.9189,32.9524,32.8937,32.9357,11000.0
2012-09-18 10:30:00,39.3,39.34,39.26,39.26,16100.0,32.944,32.9776,32.9105,32.9105,16100.0
2012-09-18 10:35:00,39.26,39.32,39.25,39.25,4900.0,32.9105,32.9608,32.9021,32.9021,4900.0
2012-09-18 10:40:00,39.28,39.3,39.24,39.24,6100.0,32.9273,32.944,32.8937,32.8937,6100.0
2012-09-18 10:45:00,39.24,39.26,39.2,39.24,5100.0,32.8937,32.9105,32.8602,32.8937,5100.0
2012-09-18 10:50:00,39.22,39.22,39.11,39.12,13000.0,32.877,32.877,32.7848,32.7931,13000.0
2012-09-18 10:55:00,39.12,39.15,39.1,39.14,19200.0,32.7931,32.8183,32.7764,32.8099,19200.0
2012-09-18 11:00:00,39.15,39.19,39.14,39.19,10800.0,32.8183,32.8518,32.8099,32.8518,10800.0
2012-09-18 11:05:00,39.17,39.22,39.17,39.21,5700.0,32.8351,32.877,32.8351,32.8686,5700.0
2012-09-18 11:10:00,39.21,39.28,39.21,39.28,5100.0,32.8686,32.9273,32.8686,32.9273,5100.0
2012-09-18 11:15:00,39.28,39.28,39.23,39.23,12000.0,32.9273,32.9273,32.8854,32.8854,12000.0
2012-09-18 11:20:00,39.23,39.23,39.16,39.18,7300.0,32.8854,32.8854,32.8267,32.8434,7300.0
2012-09-18 11:25:00,39.19,39.25,39.18,39.24,7400.0,32.8518,32.9021,32.8434,32.8937,7400.0
2012-09-18 11:30:00,39.23,39.23,39.19,39.2,4500.0,32.8854,32.8854,32.8518,32.8602,4500.0
2012-09-18 11:35:00,39.2,39.23,39.19,39.22,6700.0,32.8602,32.8854,32.8518,32.877,6700.0
2012-09-18 11:40:00,39.21,39.23,39.19,39.22,11400.0,32.8686,32.8854,32.8518,32.877,11400.0
2012-09-18 11:45:00,39.22,39.26,39.22,39.24,20500.0,32.877,32.9105,32.877,32.8937,20500.0
2012-09-18 11:50:00,39.24,39.25,39.23,39.24,5500.0,32.8937,32.9021,32.8854,32.8937,5500.0
2012-09-18 11:55:00,39.23,39.24,39.2,39.21,6800.0,32.8854,32.8937,32.8602,32.8686,6800.0
2012-09-18 12:00:00,39.22,39.22,39.21,39.21,4300.0,32.877,32.877,32.8686,32.8686,4300.0
2012-09-18 12:05:00,39.21,39.27,39.2,39.26,4300.0,32.8686,32.9189,32.8602,32.9105,4300.0
2012-09-18 12:10:00,39.27,39.27,39.19,39.23,13300.0,32.9189,32.9189,32.8518,32.8854,13300.0
2012-09-18 12:15:00,39.23,39.28,39.22,39.28,23500.0,32.8854,32.9273,32.877,32.9273,23500.0
2012-09-18 12:20:00,39.27,39.28,39.25,39.26,6600.0,32.9189,32.9273,32.9021,32.9105,6600.0
2012-09-18 12:25:00,39.26,39.28,39.25,39.27,6100.0,32.9105,32.9273,32.9021,32.9189,6100.0
2012-09-18 12:30:00,39.27,39.27,39.22,39.24,6200.0,32.9189,32.9189,32.877,32.8937,6200.0
2012-09-18 12:35:00,39.26,39.28,39.25,39.28,7600.0,32.9105,32.9273,32.9021,32.9273,7600.0
2012-09-18 12:40:00,39.28,39.29,39.22,39.22,9400.0,32.9273,32.9357,32.877,32.877,9400.0
2012-09-18 12:45:00,39.22,39.27,39.2,39.26,7800.0,32.877,32.9189,32.8602,32.9105,7800.0
2012-09-18 12:50:00,39.29,39.36,39.29,39.32,4800.0,32.9357,32.9943,32.9357,32.9608,4800.0
2012-09-18 12:55:00,39.3,39.3,39.24,39.26,10200.0,32.944,32.944,32.8937,32.9105,10200.0
2012-09-18 13:00:00,39.26,39.27,39.2,39.23,6100.0,32.9105,32.9189,32.8602,32.8854,6100.0
2012-09-18 13:05:00,39.22,39.23,39.15,39.22,17200.0,32.877,32.8854,32.8183,32.877,17200.0
2012-09-18 13:10:00,39.22,39.25,39.22,39.23,6400.0,32.877,32.9021,32.877,32.8854,6400.0
2012-09-18 13:15:00,39.24,39.27,39.23,39.26,13400.0,32.8937,32.9189,32.8854,32.9105,13400.0
2012-09-18 13:20:00,39.25,39.26,39.22,39.26,7400.0,32.9021,32.9105,32.877,32.9105,7400.0
2012-09-18 13:25:00,39.26,39.27,39.24,39.24,7600.0,32.9105,32.9189,32.8937,32.8937,7600.0
2012-09-18 13:30:00,39.25,39.29,39.21,39.28,5200.0,32.9021,32.9357,32.8686,32.9273,5200.0
2012-09-18 13:35:00,39.26,39.28,39.24,39.26,4900.0,32.9105,32.9273,32.8937,32.9105,4900.0
2012-09-18 13:40:00,39.26,39.27,39.25,39.26,4200.0,32.9105,32.9189,32.9021,32.9105,4200.0
2012-09-18 13:45:00,39.26,39.27,39.25,39.27,3700.0,32.9105,32.9189,32.9021,32.9189,3700.0
2012-09-18 13:50:00,39.27,39.27,39.25,39.25,7400.0,32.9189,32.9189,32.9021,32.9021,7400.0
2012-09-18 13:55:00,39.25,39.25,39.23,39.25,3900.0,32.9021,32.9021,32.8854,32.9021,3900.0
2012-09-18 14:00:00,39.24,39.26,39.21,39.21,6800.0,32.8937,32.9105,32.8686,32.8686,6800.0
2012-09-18 14:05:00,39.2,39.21,39.18,39.2,6700.0,32.8602,32.8686,32.8434,32.8602,6700.0
2012-09-18 14:10:00,39.2,39.21,39.16,39.18,7900.0,32.8602,32.8686,32.8267,32.8434,7900.0
2012-09-18 14:15:00,39.17,39.17,39.15,39.15,9600.0,32.8351,32.8351,32.8183,32.8183,9600.0
2012-09-18 14:20:00,39.16,39.16,39.12,39.13,5900.0,32.8267,32.8267,32.7931,32.8015,5900.0
2012-09-18 14:25:00,39.15,39.17,39.14,39.14,3600.0,32.8183,32.8351,32.8099,32.8099,3600.0
2012-09-18 14:30:00,39.15,39.17,39.15,39.17,4900.0,32.8183,32.8351,32.8183,32.8351,4900.0
2012-09-18 14:35:00,39.16,39.18,39.16,39.16,7700.0,32.8267,32.8434,32.8267,32.8267,7700.0
2012-09-18 14:40:00,39.17,39.19,39.17,39.19,6200.0,32.8351,32.8518,32.8351,32.8518,6200.0
2012-09-18 14:45:00,39.19,39.2,39.18,39.2,3100.0,32.8518,32.8602,32.8434,32.8602,3100.0
2012-09-18 14:50:00,39.2,39.2,39.14,39.15,10800.0,32.8602,32.8602,32.8099,32.8183,10800.0
2012-09-18 14:55:00,39.15,39.17,39.14,39.17,8200.0,32.8183,32.8351,32.8099,32.8351,8200.0
2012-09-18 15:00:00,39.16,39.17,39.12,39.12,10600.0,32.8267,32.8351,32.7931,32.7931,10600.0
2012-09-18 15:05:00,39.12,39.16,39.12,39.15,8300.0,32.7931,32.8267,32.7931,32.8183,8300.0
2012-09-18 15:10:00,39.15,39.16,39.13,39.15,9200.0,32.8183,32.8267,32.8015,32.8183,9200.0
2012-09-18 15:15:00,39.15,39.15,39.1,39.11,6600.0,32.8183,32.8183,32.7764,32.7848,6600.0
2012-09-18 15:20:00,39.11,39.11,39.04,39.04,20200.0,32.7848,32.7848,32.7261,32.7261,20200.0
2012-09-18 15:25:00,39.03,39.06,39.02,39.05,19400.0,32.7177,32.7429,32.7093,32.7345,19400.0
2012-09-18 15:30:00,39.06,39.07,39.05,39.06,17500.0,32.7429,32.7512,32.7345,32.7429,17500.0
2012-09-18 15:35:00,39.07,39.08,39.02,39.07,29800.0,32.7512,32.7596,32.7093,32.7512,29800.0
2012-09-18 15:40:00,39.08,39.1,39.06,39.07,20300.0,32.7596,32.7764,32.7429,32.7512,20300.0
2012-09-18 15:45:00,39.06,39.07,39.04,39.05,18400.0,32.7429,32.7512,32.7261,32.7345,18400.0
2012-09-18 15:50:00,39.05,39.05,39.03,39.03,23700.0,32.7345,32.7345,32.7177,32.7177,23700.0
2012-09-18 15:55:00,39.04,39.04,38.97,39.0,98300.0,32.7261,32.7261,32.6674,32.6926,98300.0
2012-09-19 09:30:00,39.01,39.14,38.94,39.0,23800.0,32.7009,32.8099,32.6423,32.6926,23800.0
2012-09-19 09:35:00,39.04,39.1,39.02,39.02,1900.0,32.7261,32.7764,32.7093,32.7093,1900.0
2012-09-19 09:40:00,39.04,39.14,39.04,39.14,1200.0,32.7261,32.8099,32.7261,32.8099,1200.0
2012-09-19 09:45:00,39.11,39.21,39.09,39.11,4100.0,32.7848,32.8686,32.768,32.7848,4100.0
2012-09-19 09:50:00,39.09,39.16,39.08,39.16,2000.0,32.768,32.8267,32.7596,32.8267,2000.0
2012-09-19 09:55:00,39.16,39.23,39.08,39.17,4500.0,32.8267,32.8854,32.7596,32.8351,4500.0
2012-09-19 10:00:00,39.14,39.28,39.13,39.27,5000.0,32.8099,32.9273,32.8015,32.9189,5000.0
2012-09-19 10:05:00,39.25,39.27,39.21,39.21,3400.0,32.9021,32.9189,32.8686,32.8686,3400.0
2012-09-19 10:10:00,39.22,39.24,39.22,39.24,1600.0,32.877,32.8937,32.877,32.8937,1600.0
2012-09-19 10:15:00,39.25,39.27,39.16,39.16,4600.0,32.9021,32.9189,32.8267,32.8267,4600.0
2012-09-19 10:20:00,39.17,39.18,39.14,39.15,2200.0,32.8351,32.8434,32.8099,32.8183,2200.0
2012-09-19 10:25:00,39.15,39.16,39.14,39.14,1500.0,32.8183,32.8267,32.8099,32.8099,1500.0
2012-09-19 10:30:00,39.12,39.12,39.07,39.11,3700.0,32.7931,32.7931,32.7512,32.7848,3700.0
2012-09-19 10:35:00,39.11,39.23,39.11,39.2,5700.0,32.7848,32.8854,32.7848,32.8602,5700.0
2012-09-19 10:40:00,39.2,39.2,39.09,39.11,7100.0,32.8602,32.8602,32.768,32.7848,7100.0
2012-09-19 10:45:00,39.11,39.2,39.09,39.2,38100.0,32.7848,32.8602,32.768,32.8602,38100.0
2012-09-19 10:50:00,39.19,39.19,39.16,39.18,2300.0,32.8518,32.8518,32.8267,32.8434,2300.0
2012-09-19 10:55:00,39.18,39.22,39.18,39.21,2000.0,32.8434,32.877,32.8434,32.8686,2000.0
2012-09-19 11:00:00,39.2,39.2,39.16,39.19,1100.0,32.8602,32.8602,32.8267,32.8518,1100.0
2012-09-19 11:05:00,39.19,39.25,39.19,39.23,5800.0,32.8518,32.9021,32.8518,32.8854,5800.0
2012-09-19 11:10:00,39.23,39.27,39.23,39.26,1400.0,32.8854,32.9189,32.8854,32.9105,1400.0
2012-09-19 11:15:00,39.26,39.3,39.25,39.28,4900.0,32.9105,32.944,32.9021,32.9273,4900.0
2012-09-19 11:20:00,39.29,39.34,39.28,39.28,16900.0,32.9357,32.9776,32.9273,32.9273,16900.0
2012-09-19 11:25:00,39.28,39.32,39.28,39.28,2800.0,32.9273,32.9608,32.9273,32.9273,2800.0
2012-09-19 11:30:00,39.27,39.27,39.25,39.25,3100.0,32.9189,32.9189,32.9021,32.9021,3100.0
2012-09-19 11:35:00,39.24,39.25,39.2,39.2,2300.0,32.8937,32.9021,32.8602,32.8602,2300.0
2012-09-19 11:40:00,39.22,39.23,39.21,39.21,400.0,32.877,32.8854,32.8686,32.8686,400.0
2012-09-19 11:45:00,39.21,39.21,39.17,39.18,1600.0,32.8686,32.8686,32.8351,32.8434,1600.0
2012-09-19 11:50:00,39.16,39.25,39.15,39.24,11000.0,32.8267,32.9021,32.8183,32.8937,11000.0
2012-09-19 11:55:00,39.24,39.24,39.17,39.19,2900.0,32.8937,32.8937,32.8351,32.8518,2900.0
2012-09-19 12:00:00,39.19,39.21,39.19,39.2,1000.0,32.8518,32.8686,32.8518,32.8602,1000.0
2012-09-19 12:05:00,39.2,39.2,39.14,39.2,3800.0,32.8602,32.8602,32.8099,32.8602,3800.0
2012-09-19 12:10:00,39.2,39.22,39.2,39.22,600.0,32.8602,32.877,32.8602,32.877,600.0
2012-09-19 12:15:00,39.22,39.22,39.16,39.17,10100.0,32.877,32.877,32.8267,32.8351,10100.0
2012-09-19 12:20:00,39.17,39.22,39.17,39.22,1100.0,32.8351,32.877,32.8351,32.877,1100.0
2012-09-19 12:25:00,39.22,39.32,39.22,39.29,7300.0,32.877,32.9608,32.877,32.9357,7300.0
2012-09-19 12:30:00,39.28,39.3,39.26,39.29,7200.0,32.9273,32.944,32.9105,32.9357,7200.0
2012-09-19 12:35:00,39.3,39.3,39.25,39.25,7800.0,32.944,32.944,32.9021,32.9021,7800.0
2012-09-19 12:40:00,39.26,39.3,39.24,39.25,6600.0,32.9105,32.944,32.8937,32.9021,6600.0
2012-09-19 12:45:00,39.26,39.26,39.23,39.25,1100.0,32.9105,32.9105,32.8854,32.9021,1100.0
2012-09-19 12:50:00,39.24,39.24,39.22,39.22,1100.0,32.8937,32.8937,32.877,32.877,1100.0
2012-09-19 12:55:00,39.23,39.29,39.23,39.29,3100.0,32.8854,32.9357,32.8854,32.9357,3100.0
2012-09-19 13:00:00,39.3,39.31,39.28,39.28,1400.0,32.944,32.9524,32.9273,32.9273,1400.0
2012-09-19 13:05:00,39.27,39.27,39.22,39.22,3200.0,32.9189,32.9189,32.877,32.877,3200.0
2012-09-19 13:10:00,39.22,39.3,39.22,39.3,4800.0,32.877,32.944,32.877,32.944,4800.0
2012-09-19 13:15:00,39.29,39.33,39.29,39.33,600.0,32.9357,32.9692,32.9357,32.9692,600.0
2012-09-19 13:20:00,39.31,39.32,39.27,39.32,11700.0,32.9524,32.9608,32.9189,32.9608,11700.0
2012-09-19 13:25:00,39.31,39.32,39.29,39.32,2500.0,32.9524,32.9608,32.9357,32.9608,2500.0
2012-09-19 13:30:00,39.33,39.38,39.32,39.36,9500.0,32.9692,33.0111,32.9608,32.9943,9500.0
2012-09-19 13:35:00,39.35,39.35,39.29,39.29,1500.0,32.986,32.986,32.9357,32.9357,1500.0
2012-09-19 13:40:00,39.28,39.3,39.28,39.3,1400.0,32.9273,32.944,32.9273,32.944,1400.0
2012-09-19 13:45:00,39.3,39.3,39.29,39.3,600.0,32.944,32.944,32.9357,32.944,600.0
2012-09-19 13:50:00,39.29,39.3,39.29,39.3,3000.0,32.9357,32.944,32.9357,32.944,3000.0
2012-09-19 13:55:00,39.3,39.31,39.25,39.26,5600.0,32.944,32.9524,32.9021,32.9105,5600.0
2012-09-19 14:00:00,39.27,39.3,39.27,39.27,2400.0,32.9189,32.944,32.9189,32.9189,2400.0
2012-09-19 14:05:00,39.27,39.3,39.26,39.3,11000.0,32.9189,32.944,32.9105,32.944,11000.0
2012-09-19 14:10:00,39.3,39.3,39.27,39.27,2000.0,32.944,32.944,32.9189,32.9189,2000.0
2012-09-19 14:15:00,39.28,39.32,39.26,39.31,12700.0,32.9273,32.9608,32.9105,32.9524,12700.0
2012-09-19 14:20:00,39.31,39.35,39.31,39.34,1800.0,32.9524,32.986,32.9524,32.9776,1800.0
2012-09-19 14:25:00,39.33,39.37,39.33,39.35,1900.0,32.9692,33.0027,32.9692,32.986,1900.0
2012-09-19 14:30:00,39.35,39.35,39.35,39.35,1000.0,32.986,32.986,32.986,32.986,1000.0
2012-09-19 14:35:00,39.36,39.37,39.33,39.33,2300.0,32.9943,33.0027,32.9692,32.9692,2300.0
2012-09-19 14:40:00,39.32,39.33,39.31,39.33,900.0,32.9608,32.9692,32.9524,32.9692,900.0
2012-09-19 14:45:00,39.33,39.35,39.32,39.33,2800.0,32.9692,32.986,32.9608,32.9692,2800.0
2012-09-19 14:50:00,39.33,39.34,39.33,39.33,500.0,32.9692,32.9776,32.9692,32.9692,500.0
2012-09-19 14:55:00,39.34,39.39,39.34,39.39,3700.0,32.9776,33.0195,32.9776,33.0195,3700.0
2012-09-19 15:00:00,39.37,39.38,39.35,39.35,2700.0,33.0027,33.0111,32.986,32.986,2700.0
2012-09-19 15:05:00,39.36,39.38,39.36,39.38,3900.0,32.9943,33.0111,32.9943,33.0111,3900.0
2012-09-19 15:10:00,39.38,39.39,39.37,39.38,6100.0,33.0111,33.0195,33.0027,33.0111,6100.0
2012-09-19 15:15:00,39.38,39.4,39.37,39.4,4300.0,33.0111,33.0279,33.0027,33.0279,4300.0
2012-09-19 15:20:00,39.4,39.41,39.38,39.38,5300.0,33.0279,33.0362,33.0111,33.0111,5300.0
2012-09-19 15:25:00,39.38,39.4,39.38,39.39,3100.0,33.0111,33.0279,33.0111,33.0195,3100.0
2012-09-19 15:30:00,39.38,39.38,39.29,39.29,10800.0,33.0111,33.0111,32.9357,32.9357,10800.0
2012-09-19 15:35:00,39.29,39.32,39.26,39.31,8800.0,32.9357,32.9608,32.9105,32.9524,8800.0
2012-09-19 15:40:00,39.32,39.38,39.32,39.36,16400.0,32.9608,33.0111,32.9608,32.9943,16400.0
2012-09-19 15:45:00,39.34,39.34,39.28,39.33,8800.0,32.9776,32.9776,32.9273,32.9692,8800.0
2012-09-19 15:50:00,39.33,39.34,39.28,39.31,15700.0,32.9692,32.9776,32.9273,32.9524,15700.0
2012-09-19 15:55:00,39.31,39.33,39.26,39.27,20400.0,32.9524,32.9692,32.9105,32.9189,20400.0
2012-09-20 09:30:00,39.03,39.16,39.02,39.07,9400.0,32.7177,32.8267,32.7093,32.7512,9400.0
2012-09-20 09:35:00,39.04,39.1,39.0,39.1,2100.0,32.7261,32.7764,32.6926,32.7764,2100.0
2012-09-20 09:40:00,39.06,39.08,39.03,39.06,1000.0,32.7429,32.7596,32.7177,32.7429,1000.0
2012-09-20 09:45:00,39.1,39.1,39.02,39.02,4400.0,32.7764,32.7764,32.7093,32.7093,4400.0
2012-09-20 09:50:00,39.0,39.01,38.9,38.92,2800.0,32.6926,32.7009,32.6087,32.6255,2800.0
2012-09-20 09:55:00,38.9,38.92,38.86,38.9,3400.0,32.6087,32.6255,32.5752,32.6087,3400.0
2012-09-20 10:00:00,38.92,39.11,38.89,39.11,15500.0,32.6255,32.7848,32.6003,32.7848,15500.0
2012-09-20 10:05:00,39.09,39.12,39.06,39.06,1700.0,32.768,32.7931,32.7429,32.7429,1700.0
2012-09-20 10:10:00,39.02,39.16,39.02,39.16,7900.0,32.7093,32.8267,32.7093,32.8267,7900.0
2012-09-20 10:15:00,39.14,39.15,39.09,39.12,6200.0,32.8099,32.8183,32.768,32.7931,6200.0
2012-09-20 10:20:00,39.14,39.14,39.08,39.09,15600.0,32.8099,32.8099,32.7596,32.768,15600.0
2012-09-20 10:25:00,39.08,39.1,39.07,39.1,2700.0,32.7596,32.7764,32.7512,32.7764,2700.0
2012-09-20 10:30:00,39.11,39.15,39.11,39.12,2600.0,32.7848,32.8183,32.7848,32.7931,2600.0
2012-09-20 10:35:00,39.13,39.17,39.13,39.16,3300.0,32.8015,32.8351,32.8015,32.8267,3300.0
2012-09-20 10:40:00,39.18,39.2,39.15,39.15,3500.0,32.8434,32.8602,32.8183,32.8183,3500.0
2012-09-20 10:45:00,39.15,39.23,39.15,39.21,7300.0,32.8183,32.8854,32.8183,32.8686,7300.0
2012-09-20 10:50:00,39.19,39.19,39.16,39.18,3800.0,32.8518,32.8518,32.8267,32.8434,3800.0
2012-09-20 10:55:00,39.18,39.18,39.16,39.17,2200.0,32.8434,32.8434,32.8267,32.8351,2200.0
2012-09-20 11:00:00,39.18,39.22,39.17,39.17,3900.0,32.8434,32.877,32.8351,32.8351,3900.0
2012-09-20 11:05:00,39.16,39.16,39.14,39.14,1800.0,32.8267,32.8267,32.8099,32.8099,1800.0
2012-09-20 11:10:00,39.14,39.21,39.14,39.21,6900.0,32.8099,32.8686,32.8099,32.8686,6900.0
2012-09-20 11:15:00,39.21,39.24,39.21,39.24,6400.0,32.8686,32.8937,32.8686,32.8937,6400.0
2012-09-20 11:20:00,39.24,39.28,39.23,39.24,4500.0,32.8937,32.9273,32.8854,32.8937,4500.0
2012-09-20 11:25:00,39.23,39.27,39.23,39.25,3000.0,32.8854,32.9189,32.8854,32.9021,3000.0
2012-09-20 11:30:00,39.25,39.28,39.25,39.27,800.0,32.9021,32.9273,32.9021,32.9189,800.0
2012-09-20 11:35:00,39.28,39.33,39.25,39.25,3900.0,32.9273,32.9692,32.9021,32.9021,3900.0
2012-09-20 11:40:00,39.25,39.32,39.23,39.31,16200.0,32.9021,32.9608,32.8854,32.9524,16200.0
2012-09-20 11:45:00,39.3,39.32,39.3,39.32,2500.0,32.944,32.9608,32.944,32.9608,2500.0
2012-09-20 11:50:00,39.31,39.32,39.3,39.3,1400.0,32.9524,32.9608,32.944,32.944,1400.0
2012-09-20 11:55:00,39.31,39.31,39.29,39.3,2400.0,32.9524,32.9524,32.9357,32.944,2400.0
2012-09-20 12:00:00,39.31,39.33,39.31,39.31,1300.0,32.9524,32.9692,32.9524,32.9524,1300.0
2012-09-20 12:05:00,39.33,39.33,39.29,39.29,4400.0,32.9692,32.9692,32.9357,32.9357,4400.0
2012-09-20 12:10:00,39.28,39.28,39.28,39.28,1000.0,32.9273,32.9273,32.9273,32.9273,1000.0
2012-09-20 12:15:00,39.27,39.27,39.27,39.27,600.0,32.9189,32.9189,32.9189,32.9189,600.0
2012-09-20 12:20:00,39.27,39.27,39.25,39.25,2300.0,32.9189,32.9189,32.9021,32.9021,2300.0
2012-09-20 12:25:00,39.24,39.25,39.23,39.23,5800.0,32.8937,32.9021,32.8854,32.8854,5800.0
2012-09-20 12:30:00,39.23,39.26,39.23,39.26,6500.0,32.8854,32.9105,32.8854,32.9105,6500.0
2012-09-20 12:35:00,39.27,39.27,39.26,39.27,500.0,32.9189,32.9189,32.9105,32.9189,500.0
2012-09-20 12:40:00,39.27,39.32,39.27,39.31,4200.0,32.9189,32.9608,32.9189,32.9524,4200.0
2012-09-20 12:45:00,39.32,39.32,39.23,39.23,5700.0,32.9608,32.9608,32.8854,32.8854,5700.0
2012-09-20 12:50:00,39.23,39.28,39.21,39.28,4400.0,32.8854,32.9273,32.8686,32.9273,4400.0
2012-09-20 12:55:00,39.27,39.27,39.24,39.24,1900.0,32.9189,32.9189,32.8937,32.8937,1900.0
2012-09-20 13:00:00,39.25,39.27,39.25,39.26,3400.0,32.9021,32.9189,32.9021,32.9105,3400.0
2012-09-20 13:05:00,39.26,39.27,39.26,39.26,800.0,32.9105,32.9189,32.9105,32.9105,800.0
2012-09-20 13:10:00,39.27,39.28,39.26,39.28,2700.0,32.9189,32.9273,32.9105,32.9273,2700.0
2012-09-20 13:15:00,39.29,39.3,39.28,39.3,1800.0,32.9357,32.944,32.9273,32.944,1800.0
2012-09-20 13:20:00,39.3,39.3,39.29,39.29,900.0,32.944,32.944,32.9357,32.9357,900.0
2012-09-20 13:25:00,39.29,39.33,39.28,39.33,10200.0,32.9357,32.9692,32.9273,32.9692,10200.0
2012-09-20 13:30:00,39.32,39.33,39.32,39.32,3900.0,32.9608,32.9692,32.9608,32.9608,3900.0
2012-09-20 13:35:00,39.33,39.39,39.32,39.39,13700.0,32.9692,33.0195,32.9608,33.0195,13700.0
2012-09-20 13:40:00,39.39,39.39,39.35,39.39,5800.0,33.0195,33.0195,32.986,33.0195,5800.0
2012-09-20 13:45:00,39.39,39.39,39.37,39.37,2200.0,33.0195,33.0195,33.0027,33.0027,2200.0
2012-09-20 13:50:00,39.37,39.38,39.37,39.37,1100.0,33.0027,33.0111,33.0027,33.0027,1100.0
2012-09-20 13:55:00,39.37,39.37,39.34,39.34,1300.0,33.0027,33.0027,32.9776,32.9776,1300.0
2012-09-20 14:00:00,39.34,39.36,39.32,39.34,3800.0,32.9776,32.9943,32.9608,32.9776,3800.0
2012-09-20 14:05:00,39.35,39.4,39.35,39.39,2900.0,32.986,33.0279,32.986,33.0195,2900.0
2012-09-20 14:10:00,39.39,39.41,39.36,39.39,6000.0,33.0195,33.0362,32.9943,33.0195,6000.0
2012-09-20 14:15:00,39.4,39.41,39.35,39.35,40800.0,33.0279,33.0362,32.986,32.986,40800.0
2012-09-20 14:20:00,39.33,39.38,39.33,39.37,4300.0,32.9692,33.0111,32.9692,33.0027,4300.0
2012-09-20 14:25:00,39.37,39.42,39.37,39.4,3800.0,33.0027,33.0446,33.0027,33.0279,3800.0
2012-09-20 14:30:00,39.4,39.4,39.37,39.37,2300.0,33.0279,33.0279,33.0027,33.0027,2300.0
2012-09-20 14:35:00,39.38,39.41,39.38,39.39,5700.0,33.0111,33.0362,33.0111,33.0195,5700.0
2012-09-20 14:40:00,39.38,39.38,39.34,39.34,3600.0,33.0111,33.0111,32.9776,32.9776,3600.0
2012-09-20 14:45:00,39.34,39.4,39.32,39.39,4800.0,32.9776,33.0279,32.9608,33.0195,4800.0
2012-09-20 14:50:00,39.4,39.41,39.35,39.39,12900.0,33.0279,33.0362,32.986,33.0195,12900.0
2012-09-20 14:55:00,39.39,39.4,39.39,39.39,2300.0,33.0195,33.0279,33.0195,33.0195,2300.0
2012-09-20 15:00:00,39.39,39.4,39.37,39.37,2700.0,33.0195,33.0279,33.0027,33.0027,2700.0
2012-09-20 15:05:00,39.37,39.41,39.34,39.4,7900.0,33.0027,33.0362,32.9776,33.0279,7900.0
2012-09-20 15:10:00,39.39,39.41,39.37,39.37,5600.0,33.0195,33.0362,33.0027,33.0027,5600.0
2012-09-20 15:15:00,39.37,39.38,39.33,39.37,5000.0,33.0027,33.0111,32.9692,33.0027,5000.0
2012-09-20 15:20:00,39.36,39.41,39.36,39.37,9200.0,32.9943,33.0362,32.9943,33.0027,9200.0
2012-09-20 15:25:00,39.36,39.36,39.34,39.34,2500.0,32.9943,32.9943,32.9776,32.9776,2500.0
2012-09-20 15:30:00,39.34,39.37,39.33,39.34,6500.0,32.9776,33.0027,32.9692,32.9776,6500.0
2012-09-20 15:35:00,39.35,39.4,39.34,39.34,12100.0,32.986,33.0279,32.9776,32.9776,12100.0
2012-09-20 15:40:00,39.34,39.38,39.31,39.38,9400.0,32.9776,33.0111,32.9524,33.0111,9400.0
2012-09-20 15:45:00,39.37,39.37,39.34,39.34,8500.0,33.0027,33.0027,32.9776,32.9776,8500.0
2012-09-20 15:50:00,39.33,39.37,39.3,39.31,14600.0,32.9692,33.0027,32.944,32.9524,14600.0
2012-09-20 15:55:00,39.31,39.34,39.3,39.34,23100.0,32.9524,32.9776,32.944,32.9776,23100.0
2012-09-21 09:30:00,39.8,39.8,39.55,39.55,247200.0,33.3632,33.3632,33.1536,33.1536,247200.0
2012-09-21 09:35:00,39.55,39.61,39.52,39.52,9900.0,33.1536,33.2039,33.1285,33.1285,9900.0
2012-09-21 09:40:00,39.51,39.54,39.43,39.48,24100.0,33.1201,33.1452,33.053,33.0949,24100.0
2012-09-21 09:45:00,39.45,39.54,39.43,39.49,22300.0,33.0698,33.1452,33.053,33.1033,22300.0
2012-09-21 09:50:00,39.47,39.55,39.44,39.48,14100.0,33.0865,33.1536,33.0614,33.0949,14100.0
2012-09-21 09:55:00,39.52,39.56,39.44,39.56,17100.0,33.1285,33.162,33.0614,33.162,17100.0
2012-09-21 10:00:00,39.55,39.62,39.54,39.59,8200.0,33.1536,33.2123,33.1452,33.1871,8200.0
2012-09-21 10:05:00,39.6,39.66,39.59,39.6,11200.0,33.1955,33.2458,33.1871,33.1955,11200.0
2012-09-21 10:10:00,39.59,39.64,39.58,39.64,14600.0,33.1871,33.2291,33.1788,33.2291,14600.0
2012-09-21 10:15:00,39.64,39.65,39.61,39.62,3800.0,33.2291,33.2374,33.2039,33.2123,3800.0
2012-09-21 10:20:00,39.62,39.65,39.6,39.61,11500.0,33.2123,33.2374,33.1955,33.2039,11500.0
2012-09-21 10:25:00,39.62,39.65,39.58,39.6,15400.0,33.2123,33.2374,33.1788,33.1955,15400.0
2012-09-21 10:30:00,39.6,39.65,39.6,39.63,6500.0,33.1955,33.2374,33.1955,33.2207,6500.0
2012-09-21 10:35:00,39.63,39.66,39.63,39.66,2400.0,33.2207,33.2458,33.2207,33.2458,2400.0
2012-09-21 10:40:00,39.66,39.66,39.62,39.64,2500.0,33.2458,33.2458,33.2123,33.2291,2500.0
2012-09-21 10:45:00,39.65,39.66,39.61,39.62,8400.0,33.2374,33.2458,33.2039,33.2123,8400.0
2012-09-21 10:50:00,39.61,39.63,39.61,39.63,2300.0,33.2039,33.2207,33.2039,33.2207,2300.0
2012-09-21 10:55:00,39.64,39.68,39.64,39.67,12500.0,33.2291,33.2626,33.2291,33.2542,12500.0
2012-09-21 11:00:00,39.66,39.68,39.65,39.68,6000.0,33.2458,33.2626,33.2374,33.2626,6000.0
2012-09-21 11:05:00,39.68,39.69,39.65,39.65,3500.0,33.2626,33.271,33.2374,33.2374,3500.0
2012-09-21 11:10:00,39.65,39.68,39.65,39.68,28000.0,33.2374,33.2626,33.2374,33.2626,28000.0
2012-09-21 11:15:00,39.68,39.69,39.68,39.68,900.0,33.2626,33.271,33.2626,33.2626,900.0
2012-09-21 11:20:00,39.68,39.69,39.63,39.63,2700.0,33.2626,33.271,33.2207,33.2207,2700.0
2012-09-21 11:25:00,39.63,39.64,39.63,39.64,300.0,33.2207,33.2291,33.2207,33.2291,300.0
2012-09-21 11:30:00,39.65,39.66,39.62,39.62,3800.0,33.2374,33.2458,33.2123,33.2123,3800.0
2012-09-21 11:35:00,39.61,39.62,39.58,39.58,5900.0,33.2039,33.2123,33.1788,33.1788,5900.0
2012-09-21 11:40:00,39.56,39.56,39.5,39.52,1100.0,33.162,33.162,33.1117,33.1285,1100.0
2012-09-21 11:45:00,39.48,39.56,39.48,39.56,4100.0,33.0949,33.162,33.0949,33.162,4100.0
2012-09-21 11:50:00,39.59,39.61,39.57,39.6,1800.0,33.1871,33.2039,33.1704,33.1955,1800.0
2012-09-21 11:55:00,39.61,39.61,39.6,39.6,2200.0,33.2039,33.2039,33.1955,33.1955,2200.0
2012-09-21 12:00:00,39.6,39.64,39.6,39.63,1600.0,33.1955,33.2291,33.1955,33.2207,1600.0
2012-09-21 12:05:00,39.62,39.62,39.57,39.57,3800.0,33.2123,33.2123,33.1704,33.1704,3800.0
2012-09-21 12:10:00,39.57,39.57,39.57,39.57,300.0,33.1704,33.1704,33.1704,33.1704,300.0
2012-09-21 12:15:00,39.56,39.57,39.54,39.55,1400.0,33.162,33.1704,33.1452,33.1536,1400.0
2012-09-21 12:20:00,39.55,39.56,39.55,39.55,2100.0,33.1536,33.162,33.1536,33.1536,2100.0
2012-09-21 12:25:00,39.56,39.61,39.55,39.61,4100.0,33.162,33.2039,33.1536,33.2039,4100.0
2012-09-21 12:30:00,39.61,39.62,39.61,39.62,1100.0,33.2039,33.2123,33.2039,33.2123,1100.0
2012-09-21 12:35:00,39.62,39.62,39.59,39.59,1300.0,33.2123,33.2123,33.1871,33.1871,1300.0
2012-09-21 12:40:00,39.58,39.6,39.57,39.6,1900.0,33.1788,33.1955,33.1704,33.1955,1900.0
2012-09-21 12:45:00,39.6,39.6,39.56,39.57,1800.0,33.1955,33.1955,33.162,33.1704,1800.0
2012-09-21 12:50:00,39.55,39.59,39.53,39.55,18100.0,33.1536,33.1871,33.1368,33.1536,18100.0
2012-09-21 12:55:00,39.55,39.55,39.53,39.54,1600.0,33.1536,33.1536,33.1368,33.1452,1600.0
2012-09-21 13:00:00,39.54,39.54,39.5,39.5,3700.0,33.1452,33.1452,33.1117,33.1117,3700.0
2012-09-21 13:05:00,39.5,39.51,39.49,39.49,2100.0,33.1117,33.1201,33.1033,33.1033,2100.0
2012-09-21 13:10:00,39.49,39.5,39.47,39.49,3900.0,33.1033,33.1117,33.0865,33.1033,3900.0
2012-09-21 13:15:00,39.5,39.59,39.5,39.59,3900.0,33.1117,33.1871,33.1117,33.1871,3900.0
2012-09-21 13:20:00,39.59,39.6,39.59,39.6,300.0,33.1871,33.1955,33.1871,33.1955,300.0
2012-09-21 13:25:00,39.59,39.61,39.59,39.61,4200.0,33.1871,33.2039,33.1871,33.2039,4200.0
2012-09-21 13:30:00,39.6,39.61,39.6,39.61,200.0,33.1955,33.2039,33.1955,33.2039,200.0
2012-09-21 13:35:00,39.61,39.65,39.61,39.65,1600.0,33.2039,33.2374,33.2039,33.2374,1600.0
2012-09-21 13:40:00,39.67,39.67,39.62,39.63,5400.0,33.2542,33.2542,33.2123,33.2207,5400.0
2012-09-21 13:45:00,39.62,39.62,39.55,39.56,2900.0,33.2123,33.2123,33.1536,33.162,2900.0
2012-09-21 13:50:00,39.55,39.55,39.52,39.52,2600.0,33.1536,33.1536,33.1285,33.1285,2600.0
2012-09-21 13:55:00,39.52,39.55,39.52,39.55,3100.0,33.1285,33.1536,33.1285,33.1536,3100.0
2012-09-21 14:00:00,39.54,39.55,39.53,39.55,2500.0,33.1452,33.1536,33.1368,33.1536,2500.0
2012-09-21 14:05:00,39.55,39.55,39.54,39.55,500.0,33.1536,33.1536,33.1452,33.1536,500.0
2012-09-21 14:10:00,39.54,39.54,39.53,39.54,3200.0,33.1452,33.1452,33.1368,33.1452,3200.0
2012-09-21 14:15:00,39.54,39.54,39.51,39.52,2300.0,33.1452,33.1452,33.1201,33.1285,2300.0
2012-09-21 14:20:00,39.52,39.52,39.47,39.48,1500.0,33.1285,33.1285,33.0865,33.0949,1500.0
2012-09-21 14:25:00,39.46,39.5,39.46,39.48,5800.0,33.0782,33.1117,33.0782,33.0949,5800.0
2012-09-21 14:30:00,39.49,39.5,39.49,39.5,1300.0,33.1033,33.1117,33.1033,33.1117,1300.0
2012-09-21 14:35:00,39.5,39.5,39.49,39.5,1400.0,33.1117,33.1117,33.1033,33.1117,1400.0
2012-09-21 14:40:00,39.49,39.55,39.49,39.54,6000.0,33.1033,33.1536,33.1033,33.1452,6000.0
2012-09-21 14:45:00,39.55,39.59,39.54,39.56,1800.0,33.1536,33.1871,33.1452,33.162,1800.0
2012-09-21 14:50:00,39.56,39.56,39.51,39.51,7400.0,33.162,33.162,33.1201,33.1201,7400.0
2012-09-21 14:55:00,39.51,39.52,39.51,39.51,800.0,33.1201,33.1285,33.1201,33.1201,800.0
2012-09-21 15:00:00,39.51,39.52,39.47,39.49,14300.0,33.1201,33.1285,33.0865,33.1033,14300.0
2012-09-21 15:05:00,39.49,39.5,39.45,39.46,7500.0,33.1033,33.1117,33.0698,33.0782,7500.0
2012-09-21 15:10:00,39.47,39.47,39.39,39.39,10500.0,33.0865,33.0865,33.0195,33.0195,10500.0
2012-09-21 15:15:00,39.39,39.4,39.37,39.37,14100.0,33.0195,33.0279,33.0027,33.0027,14100.0
2012-09-21 15:20:00,39.37,39.42,39.36,39.41,11100.0,33.0027,33.0446,32.9943,33.0362,11100.0
2012-09-21 15:25:00,39.41,39.42,39.38,39.38,4900.0,33.0362,33.0446,33.0111,33.0111,4900.0
2012-09-21 15:30:00,39.37,39.38,39.36,39.37,11400.0,33.0027,33.0111,32.9943,33.0027,11400.0
2012-09-21 15:35:00,39.37,39.38,39.33,39.34,18200.0,33.0027,33.0111,32.9692,32.9776,18200.0
2012-09-21 15:40:00,39.34,39.37,39.33,39.37,19800.0,32.9776,33.0027,32.9692,33.0027,19800.0
2012-09-21 15:45:00,39.37,39.38,39.32,39.33,30300.0,33.0027,33.0111,32.9608,32.9692,30300.0
2012-09-21 15:50:00,39.33,39.4,39.33,39.36,39700.0,32.9692,33.0279,32.9692,32.9943,39700.0
2012-09-21 15:55:00,39.37,39.42,39.27,39.28,168300.0,33.0027,33.0446,32.9189,32.9273,168300.0
2012-09-24 09:30:00,39.19,39.26,39.07,39.17,6000.0,32.8518,32.9105,32.7512,32.8351,6000.0
2012-09-24 09:35:00,39.22,39.26,39.21,39.21,2300.0,32.877,32.9105,32.8686,32.8686,2300.0
2012-09-24 09:40:00,39.25,39.26,39.25,39.25,900.0,32.9021,32.9105,32.9021,32.9021,900.0
2012-09-24 09:45:00,39.23,39.25,39.22,39.22,1000.0,32.8854,32.9021,32.877,32.877,1000.0
2012-09-24 09:50:00,39.22,39.26,39.22,39.22,6700.0,32.877,32.9105,32.877,32.877,6700.0
2012-09-24 09:55:00,39.25,39.3,39.24,39.29,3300.0,32.9021,32.944,32.8937,32.9357,3300.0
2012-09-24 10:00:00,39.29,39.38,39.29,39.38,1500.0,32.9357,33.0111,32.9357,33.0111,1500.0
2012-09-24 10:05:00,39.35,39.42,39.35,39.38,3200.0,32.986,33.0446,32.986,33.0111,3200.0
2012-09-24 10:10:00,39.34,39.35,39.27,39.27,2400.0,32.9776,32.986,32.9189,32.9189,2400.0
2012-09-24 10:15:00,39.27,39.34,39.27,39.33,16400.0,32.9189,32.9776,32.9189,32.9692,16400.0
2012-09-24 10:20:00,39.33,39.37,39.3,39.32,21300.0,32.9692,33.0027,32.944,32.9608,21300.0
2012-09-24 10:25:00,39.32,39.43,39.31,39.38,15300.0,32.9608,33.053,32.9524,33.0111,15300.0
2012-09-24 10:30:00,39.39,39.47,39.39,39.47,2400.0,33.0195,33.0865,33.0195,33.0865,2400.0
2012-09-24 10:35:00,39.48,39.51,39.45,39.48,6500.0,33.0949,33.1201,33.0698,33.0949,6500.0
2012-09-24 10:40:00,39.48,39.56,39.48,39.49,10300.0,33.0949,33.162,33.0949,33.1033,10300.0
2012-09-24 10:45:00,39.49,39.49,39.45,39.46,2200.0,33.1033,33.1033,33.0698,33.0782,2200.0
2012-09-24 10:50:00,39.47,39.51,39.46,39.51,8300.0,33.0865,33.1201,33.0782,33.1201,8300.0
2012-09-24 10:55:00,39.52,39.59,39.52,39.57,1100.0,33.1285,33.1871,33.1285,33.1704,1100.0
2012-09-24 11:00:00,39.57,39.57,39.51,39.52,2500.0,33.1704,33.1704,33.1201,33.1285,2500.0
2012-09-24 11:05:00,39.51,39.51,39.49,39.51,1600.0,33.1201,33.1201,33.1033,33.1201,1600.0
2012-09-24 11:10:00,39.5,39.52,39.48,39.48,12100.0,33.1117,33.1285,33.0949,33.0949,12100.0
2012-09-24 11:15:00,39.45,39.47,39.44,39.47,6100.0,33.0698,33.0865,33.0614,33.0865,6100.0
2012-09-24 11:20:00,39.47,39.53,39.46,39.52,24500.0,33.0865,33.1368,33.0782,33.1285,24500.0
2012-09-24 11:25:00,39.51,39.57,39.51,39.55,5900.0,33.1201,33.1704,33.1201,33.1536,5900.0
2012-09-24 11:30:00,39.55,39.61,39.55,39.58,3600.0,33.1536,33.2039,33.1536,33.1788,3600.0
2012-09-24 11:35:00,39.57,39.62,39.57,39.59,7700.0,33.1704,33.2123,33.1704,33.1871,7700.0
2012-09-24 11:40:00,39.58,39.59,39.57,39.58,4600.0,33.1788,33.1871,33.1704,33.1788,4600.0
2012-09-24 11:45:00,39.59,39.6,39.58,39.59,2100.0,33.1871,33.1955,33.1788,33.1871,2100.0
2012-09-24 11:50:00,39.59,39.61,39.59,39.61,2800.0,33.1871,33.2039,33.1871,33.2039,2800.0
2012-09-24 11:55:00,39.62,39.62,39.59,39.6,7500.0,33.2123,33.2123,33.1871,33.1955,7500.0
2012-09-24 12:00:00,39.61,39.62,39.6,39.62,1000.0,33.2039,33.2123,33.1955,33.2123,1000.0
2012-09-24 12:05:00,39.62,39.64,39.62,39.63,4700.0,33.2123,33.2291,33.2123,33.2207,4700.0
2012-09-24 12:10:00,39.64,39.66,39.64,39.65,6000.0,33.2291,33.2458,33.2291,33.2374,6000.0
2012-09-24 12:15:00,39.65,39.68,39.65,39.67,7300.0,33.2374,33.2626,33.2374,33.2542,7300.0
2012-09-24 12:20:00,39.68,39.68,39.64,39.64,7800.0,33.2626,33.2626,33.2291,33.2291,7800.0
2012-09-24 12:25:00,39.63,39.63,39.63,39.63,3300.0,33.2207,33.2207,33.2207,33.2207,3300.0
2012-09-24 12:30:00,39.64,39.65,39.63,39.64,3100.0,33.2291,33.2374,33.2207,33.2291,3100.0
2012-09-24 12:35:00,39.64,39.64,39.6,39.61,6200.0,33.2291,33.2291,33.1955,33.2039,6200.0
2012-09-24 12:40:00,39.61,39.61,39.55,39.56,10200.0,33.2039,33.2039,33.1536,33.162,10200.0
2012-09-24 12:45:00,39.57,39.59,39.57,39.58,2700.0,33.1704,33.1871,33.1704,33.1788,2700.0
2012-09-24 12:50:00,39.59,39.6,39.58,39.6,5800.0,33.1871,33.1955,33.1788,33.1955,5800.0
2012-09-24 12:55:00,39.59,39.6,39.59,39.6,2400.0,33.1871,33.1955,33.1871,33.1955,2400.0
2012-09-24 13:00:00,39.61,39.62,39.59,39.6,6100.0,33.2039,33.2123,33.1871,33.1955,6100.0
2012-09-24 13:05:00,39.61,39.63,39.6,39.63,4100.0,33.2039,33.2207,33.1955,33.2207,4100.0
2012-09-24 13:10:00,39.62,39.63,39.62,39.63,700.0,33.2123,33.2207,33.2123,33.2207,700.0
2012-09-24 13:15:00,39.64,39.64,39.62,39.62,7500.0,33.2291,33.2291,33.2123,33.2123,7500.0
2012-09-24 13:20:00,39.62,39.65,39.62,39.65,7400.0,33.2123,33.2374,33.2123,33.2374,7400.0
2012-09-24 13:25:00,39.63,39.66,39.63,39.66,5900.0,33.2207,33.2458,33.2207,33.2458,5900.0
2012-09-24 13:30:00,39.66,39.66,39.59,39.6,12900.0,33.2458,33.2458,33.1871,33.1955,12900.0
2012-09-24 13:35:00,39.59,39.6,39.59,39.6,5600.0,33.1871,33.1955,33.1871,33.1955,5600.0
2012-09-24 13:40:00,39.6,39.61,39.6,39.6,2200.0,33.1955,33.2039,33.1955,33.1955,2200.0
2012-09-24 13:45:00,39.6,39.63,39.6,39.62,10500.0,33.1955,33.2207,33.1955,33.2123,10500.0
2012-09-24 13:50:00,39.62,39.64,39.62,39.63,4900.0,33.2123,33.2291,33.2123,33.2207,4900.0
2012-09-24 13:55:00,39.63,39.64,39.63,39.63,3200.0,33.2207,33.2291,33.2207,33.2207,3200.0
2012-09-24 14:00:00,39.63,39.64,39.63,39.63,7900.0,33.2207,33.2291,33.2207,33.2207,7900.0
2012-09-24 14:05:00,39.63,39.63,39.59,39.6,9000.0,33.2207,33.2207,33.1871,33.1955,9000.0
2012-09-24 14:10:00,39.6,39.63,39.6,39.62,3400.0,33.1955,33.2207,33.1955,33.2123,3400.0
2012-09-24 14:15:00,39.62,39.66,39.62,39.64,7900.0,33.2123,33.2458,33.2123,33.2291,7900.0
2012-09-24 14:20:00,39.65,39.68,39.64,39.68,7700.0,33.2374,33.2626,33.2291,33.2626,7700.0
2012-09-24 14:25:00,39.69,39.78,39.68,39.78,15500.0,33.271,33.3464,33.2626,33.3464,15500.0
2012-09-24 14:30:00,39.78,39.79,39.72,39.72,9700.0,33.3464,33.3548,33.2961,33.2961,9700.0
2012-09-24 14:35:00,39.72,39.77,39.72,39.76,9200.0,33.2961,33.338,33.2961,33.3296,9200.0
2012-09-24 14:40:00,39.76,39.77,39.75,39.77,5100.0,33.3296,33.338,33.3213,33.338,5100.0
2012-09-24 14:45:00,39.77,39.78,39.77,39.77,8600.0,33.338,33.3464,33.338,33.338,8600.0
2012-09-24 14:50:00,39.78,39.84,39.77,39.83,16300.0,33.3464,33.3967,33.338,33.3883,16300.0
2012-09-24 14:55:00,39.83,39.83,39.76,39.76,7000.0,33.3883,33.3883,33.3296,33.3296,7000.0
2012-09-24 15:00:00,39.77,39.77,39.68,39.68,12200.0,33.338,33.338,33.2626,33.2626,12200.0
2012-09-24 15:05:00,39.68,39.72,39.66,39.72,9600.0,33.2626,33.2961,33.2458,33.2961,9600.0
2012-09-24 15:10:00,39.72,39.73,39.7,39.72,9700.0,33.2961,33.3045,33.2793,33.2961,9700.0
2012-09-24 15:15:00,39.71,39.74,39.71,39.74,6000.0,33.2877,33.3129,33.2877,33.3129,6000.0
2012-09-24 15:20:00,39.74,39.76,39.71,39.72,17000.0,33.3129,33.3296,33.2877,33.2961,17000.0
2012-09-24 15:25:00,39.71,39.75,39.65,39.67,27400.0,33.2877,33.3213,33.2374,33.2542,27400.0
2012-09-24 15:30:00,39.67,39.67,39.65,39.66,7300.0,33.2542,33.2542,33.2374,33.2458,7300.0
2012-09-24 15:35:00,39.66,39.68,39.66,39.67,14400.0,33.2458,33.2626,33.2458,33.2542,14400.0
2012-09-24 15:40:00,39.68,39.76,39.67,39.75,19600.0,33.2626,33.3296,33.2542,33.3213,19600.0
2012-09-24 15:45:00,39.74,39.74,39.69,39.71,16500.0,33.3129,33.3129,33.271,33.2877,16500.0
2012-09-24 15:50:00,39.71,39.73,39.66,39.7,22900.0,33.2877,33.3045,33.2458,33.2793,22900.0
2012-09-24 15:55:00,39.7,39.74,39.69,39.74,35500.0,33.2793,33.3129,33.271,33.3129,35500.0
2012-09-25 09:30:00,40.11,40.37,39.99,40.33,43000.0,33.623,33.841,33.5224,33.8075,43000.0
2012-09-25 09:35:00,40.33,40.37,40.27,40.37,17400.0,33.8075,33.841,33.7572,33.841,17400.0
2012-09-25 09:40:00,40.33,40.36,40.29,40.33,8200.0,33.8075,33.8326,33.7739,33.8075,8200.0
2012-09-25 09:45:00,40.35,40.35,40.25,40.26,9400.0,33.8242,33.8242,33.7404,33.7488,9400.0
2012-09-25 09:50:00,40.26,40.32,40.24,40.24,28500.0,33.7488,33.7991,33.732,33.732,28500.0
2012-09-25 09:55:00,40.2,40.23,40.15,40.23,7500.0,33.6985,33.7236,33.6566,33.7236,7500.0
2012-09-25 10:00:00,40.23,40.37,40.23,40.32,8000.0,33.7236,33.841,33.7236,33.7991,8000.0
2012-09-25 10:05:00,40.33,40.47,40.32,40.47,8900.0,33.8075,33.9248,33.7991,33.9248,8900.0
2012-09-25 10:10:00,40.48,40.52,40.46,40.5,9200.0,33.9332,33.9667,33.9164,33.95,9200.0
2012-09-25 10:15:00,40.51,40.61,40.51,40.58,22400.0,33.9583,34.0422,33.9583,34.017,22400.0
2012-09-25 10:20:00,40.56,40.61,40.51,40.6,8100.0,34.0003,34.0422,33.9583,34.0338,8100.0
2012-09-25 10:25:00,40.6,40.62,40.57,40.61,6400.0,34.0338,34.0506,34.0086,34.0422,6400.0
2012-09-25 10:30:00,40.6,40.61,40.56,40.57,7000.0,34.0338,34.0422,34.0003,34.0086,7000.0
2012-09-25 10:35:00,40.55,40.59,40.5,40.55,7400.0,33.9919,34.0254,33.95,33.9919,7400.0
2012-09-25 10:40:00,40.54,40.54,40.47,40.48,8600.0,33.9835,33.9835,33.9248,33.9332,8600.0
2012-09-25 10:45:00,40.48,40.51,40.47,40.48,10200.0,33.9332,33.9583,33.9248,33.9332,10200.0
2012-09-25 10:50:00,40.49,40.52,40.48,40.48,15900.0,33.9416,33.9667,33.9332,33.9332,15900.0
2012-09-25 10:55:00,40.48,40.49,40.48,40.48,5600.0,33.9332,33.9416,33.9332,33.9332,5600.0
2012-09-25 11:00:00,40.47,40.54,40.47,40.54,9100.0,33.9248,33.9835,33.9248,33.9835,9100.0
2012-09-25 11:05:00,40.53,40.58,40.51,40.54,41300.0,33.9751,34.017,33.9583,33.9835,41300.0
2012-09-25 11:10:00,40.53,40.56,40.49,40.52,5600.0,33.9751,34.0003,33.9416,33.9667,5600.0
2012-09-25 11:15:00,40.55,40.57,40.52,40.57,5600.0,33.9919,34.0086,33.9667,34.0086,5600.0
2012-09-25 11:20:00,40.57,40.58,40.5,40.51,10900.0,34.0086,34.017,33.95,33.9583,10900.0
2012-09-25 11:25:00,40.52,40.58,40.52,40.58,9000.0,33.9667,34.017,33.9667,34.017,9000.0
2012-09-25 11:30:00,40.58,40.59,40.56,40.57,7200.0,34.017,34.0254,34.0003,34.0086,7200.0
2012-09-25 11:35:00,40.56,40.57,40.56,40.57,2800.0,34.0003,34.0086,34.0003,34.0086,2800.0
2012-09-25 11:40:00,40.57,40.57,40.53,40.53,7800.0,34.0086,34.0086,33.9751,33.9751,7800.0
2012-09-25 11:45:00,40.52,40.53,40.49,40.5,9300.0,33.9667,33.9751,33.9416,33.95,9300.0
2012-09-25 11:50:00,40.5,40.5,40.48,40.5,10600.0,33.95,33.95,33.9332,33.95,10600.0
2012-09-25 11:55:00,40.5,40.5,40.47,40.48,12200.0,33.95,33.95,33.9248,33.9332,12200.0
2012-09-25 12:00:00,40.49,40.5,40.45,40.45,11700.0,33.9416,33.95,33.908,33.908,11700.0
2012-09-25 12:05:00,40.44,40.46,40.44,40.46,3800.0,33.8997,33.9164,33.8997,33.9164,3800.0
2012-09-25 12:10:00,40.45,40.46,40.45,40.46,1600.0,33.908,33.9164,33.908,33.9164,1600.0
2012-09-25 12:15:00,40.45,40.46,40.42,40.43,7700.0,33.908,33.9164,33.8829,33.8913,7700.0
2012-09-25 12:20:00,40.42,40.47,40.42,40.47,5000.0,33.8829,33.9248,33.8829,33.9248,5000.0
2012-09-25 12:25:00,40.46,40.49,40.46,40.48,6500.0,33.9164,33.9416,33.9164,33.9332,6500.0
2012-09-25 12:30:00,40.47,40.47,40.46,40.46,2100.0,33.9248,33.9248,33.9164,33.9164,2100.0
2012-09-25 12:35:00,40.45,40.45,40.39,40.39,5300.0,33.908,33.908,33.8578,33.8578,5300.0
2012-09-25 12:40:00,40.36,40.44,40.36,40.39,16000.0,33.8326,33.8997,33.8326,33.8578,16000.0
2012-09-25 12:45:00,40.39,40.39,40.38,40.38,1800.0,33.8578,33.8578,33.8494,33.8494,1800.0
2012-09-25 12:50:00,40.36,40.42,40.36,40.42,5200.0,33.8326,33.8829,33.8326,33.8829,5200.0
2012-09-25 12:55:00,40.42,40.44,40.4,40.44,6800.0,33.8829,33.8997,33.8661,33.8997,6800.0
2012-09-25 13:00:00,40.42,40.44,40.38,40.41,14300.0,33.8829,33.8997,33.8494,33.8745,14300.0
2012-09-25 13:05:00,40.41,40.41,40.38,40.4,15700.0,33.8745,33.8745,33.8494,33.8661,15700.0
2012-09-25 13:10:00,40.39,40.41,40.39,40.4,3800.0,33.8578,33.8745,33.8578,33.8661,3800.0
2012-09-25 13:15:00,40.41,40.41,40.37,40.37,3300.0,33.8745,33.8745,33.841,33.841,3300.0
2012-09-25 13:20:00,40.37,40.58,40.37,40.41,45300.0,33.841,34.017,33.841,33.8745,45300.0
2012-09-25 13:25:00,40.41,40.42,40.41,40.41,1700.0,33.8745,33.8829,33.8745,33.8745,1700.0
2012-09-25 13:30:00,40.41,40.44,40.39,40.44,5000.0,33.8745,33.8997,33.8578,33.8997,5000.0
2012-09-25 13:35:00,40.44,40.45,40.39,40.39,4100.0,33.8997,33.908,33.8578,33.8578,4100.0
2012-09-25 13:40:00,40.38,40.38,40.36,40.36,3300.0,33.8494,33.8494,33.8326,33.8326,3300.0
2012-09-25 13:45:00,40.36,40.4,40.36,40.39,6000.0,33.8326,33.8661,33.8326,33.8578,6000.0
2012-09-25 13:50:00,40.39,40.39,40.37,40.37,3700.0,33.8578,33.8578,33.841,33.841,3700.0
2012-09-25 13:55:00,40.36,40.38,40.36,40.38,3400.0,33.8326,33.8494,33.8326,33.8494,3400.0
2012-09-25 14:00:00,40.37,40.38,40.36,40.36,2600.0,33.841,33.8494,33.8326,33.8326,2600.0
2012-09-25 14:05:00,40.36,40.4,40.36,40.4,6200.0,33.8326,33.8661,33.8326,33.8661,6200.0
2012-09-25 14:10:00,40.39,40.4,40.36,40.38,10900.0,33.8578,33.8661,33.8326,33.8494,10900.0
2012-09-25 14:15:00,40.39,40.42,40.38,40.38,12700.0,33.8578,33.8829,33.8494,33.8494,12700.0
2012-09-25 14:20:00,40.37,40.4,40.36,40.4,10600.0,33.841,33.8661,33.8326,33.8661,10600.0
2012-09-25 14:25:00,40.39,40.4,40.36,40.36,4800.0,33.8578,33.8661,33.8326,33.8326,4800.0
2012-09-25 14:30:00,40.36,40.39,40.35,40.39,4700.0,33.8326,33.8578,33.8242,33.8578,4700.0
2012-09-25 14:35:00,40.38,40.39,40.38,40.38,1400.0,33.8494,33.8578,33.8494,33.8494,1400.0
2012-09-25 14:40:00,40.38,40.39,40.38,40.38,6500.0,33.8494,33.8578,33.8494,33.8494,6500.0
2012-09-25 14:45:00,40.38,40.4,40.33,40.39,14900.0,33.8494,33.8661,33.8075,33.8578,14900.0
2012-09-25 14:50:00,40.4,40.4,40.33,40.33,7800.0,33.8661,33.8661,33.8075,33.8075,7800.0
2012-09-25 14:55:00,40.33,40.34,40.26,40.26,9400.0,33.8075,33.8158,33.7488,33.7488,9400.0
2012-09-25 15:00:00,40.26,40.27,40.2,40.27,21500.0,33.7488,33.7572,33.6985,33.7572,21500.0
2012-09-25 15:05:00,40.27,40.27,40.21,40.23,20700.0,33.7572,33.7572,33.7069,33.7236,20700.0
2012-09-25 15:10:00,40.21,40.27,40.15,40.23,16500.0,33.7069,33.7572,33.6566,33.7236,16500.0
2012-09-25 15:15:00,40.23,40.23,40.16,40.17,6700.0,33.7236,33.7236,33.665,33.6733,6700.0
2012-09-25 15:20:00,40.15,40.22,40.13,40.17,11500.0,33.6566,33.7152,33.6398,33.6733,11500.0
2012-09-25 15:25:00,40.17,40.21,40.14,40.18,8900.0,33.6733,33.7069,33.6482,33.6817,8900.0
2012-09-25 15:30:00,40.19,40.2,40.15,40.19,22700.0,33.6901,33.6985,33.6566,33.6901,22700.0
2012-09-25 15:35:00,40.19,40.19,40.11,40.11,19700.0,33.6901,33.6901,33.623,33.623,19700.0
2012-09-25 15:40:00,40.11,40.12,40.08,40.1,18500.0,33.623,33.6314,33.5979,33.6147,18500.0
2012-09-25 15:45:00,40.1,40.11,40.02,40.08,27300.0,33.6147,33.623,33.5476,33.5979,27300.0
2012-09-25 15:50:00,40.08,40.11,40.06,40.08,20300.0,33.5979,33.623,33.5811,33.5979,20300.0
2012-09-25 15:55:00,40.08,40.08,40.0,40.01,86600.0,33.5979,33.5979,33.5308,33.5392,86600.0
2012-09-26 09:30:00,39.99,40.39,39.99,40.29,31100.0,33.5224,33.8578,33.5224,33.7739,31100.0
2012-09-26 09:35:00,40.29,40.33,40.22,40.22,10300.0,33.7739,33.8075,33.7152,33.7152,10300.0
2012-09-26 09:40:00,40.24,40.36,40.21,40.35,16400.0,33.732,33.8326,33.7069,33.8242,16400.0
2012-09-26 09:45:00,40.38,40.38,40.35,40.36,19000.0,33.8494,33.8494,33.8242,33.8326,19000.0
2012-09-26 09:50:00,40.36,40.4,40.3,40.3,14400.0,33.8326,33.8661,33.7823,33.7823,14400.0
2012-09-26 09:55:00,40.31,40.34,40.22,40.25,18100.0,33.7907,33.8158,33.7152,33.7404,18100.0
2012-09-26 10:00:00,40.26,40.26,40.11,40.25,8500.0,33.7488,33.7488,33.623,33.7404,8500.0
2012-09-26 10:05:00,40.25,40.25,40.15,40.2,25800.0,33.7404,33.7404,33.6566,33.6985,25800.0
2012-09-26 10:10:00,40.2,40.23,40.18,40.2,12700.0,33.6985,33.7236,33.6817,33.6985,12700.0
2012-09-26 10:15:00,40.2,40.25,40.17,40.2,15800.0,33.6985,33.7404,33.6733,33.6985,15800.0
2012-09-26 10:20:00,40.2,40.2,40.01,40.03,9800.0,33.6985,33.6985,33.5392,33.556,9800.0
2012-09-26 10:25:00,40.03,40.05,40.0,40.03,10000.0,33.556,33.5727,33.5308,33.556,10000.0
2012-09-26 10:30:00,40.03,40.11,40.01,40.1,11700.0,33.556,33.623,33.5392,33.6147,11700.0
2012-09-26 10:35:00,40.11,40.14,40.01,40.02,11200.0,33.623,33.6482,33.5392,33.5476,11200.0
2012-09-26 10:40:00,40.02,40.02,39.91,39.91,41000.0,33.5476,33.5476,33.4554,33.4554,41000.0
2012-09-26 10:45:00,39.91,39.91,39.84,39.89,14400.0,33.4554,33.4554,33.3967,33.4386,14400.0
2012-09-26 10:50:00,39.89,39.97,39.89,39.92,18000.0,33.4386,33.5057,33.4386,33.4638,18000.0
2012-09-26 10:55:00,39.91,39.91,39.88,39.9,8500.0,33.4554,33.4554,33.4302,33.447,8500.0
2012-09-26 11:00:00,39.9,39.97,39.9,39.91,6300.0,33.447,33.5057,33.447,33.4554,6300.0
2012-09-26 11:05:00,39.91,39.97,39.91,39.95,6800.0,33.4554,33.5057,33.4554,33.4889,6800.0
2012-09-26 11:10:00,39.95,39.98,39.94,39.96,5900.0,33.4889,33.5141,33.4805,33.4973,5900.0
2012-09-26 11:15:00,39.96,40.02,39.95,40.02,4100.0,33.4973,33.5476,33.4889,33.5476,4100.0
2012-09-26 11:20:00,40.02,40.02,39.96,39.96,7900.0,33.5476,33.5476,33.4973,33.4973,7900.0
2012-09-26 11:25:00,39.96,39.98,39.91,39.93,6800.0,33.4973,33.5141,33.4554,33.4721,6800.0
2012-09-26 11:30:00,39.92,39.94,39.9,39.91,11500.0,33.4638,33.4805,33.447,33.4554,11500.0
2012-09-26 11:35:00,39.91,39.93,39.89,39.93,6500.0,33.4554,33.4721,33.4386,33.4721,6500.0
2012-09-26 11:40:00,39.93,39.93,39.89,39.91,17200.0,33.4721,33.4721,33.4386,33.4554,17200.0
2012-09-26 11:45:00,39.91,39.91,39.87,39.9,10700.0,33.4554,33.4554,33.4219,33.447,10700.0
2012-09-26 11:50:00,39.9,39.93,39.89,39.93,11000.0,33.447,33.4721,33.4386,33.4721,11000.0
2012-09-26 11:55:00,39.93,39.94,39.91,39.94,5500.0,33.4721,33.4805,33.4554,33.4805,5500.0
2012-09-26 12:00:00,39.92,39.98,39.92,39.96,15400.0,33.4638,33.5141,33.4638,33.4973,15400.0
2012-09-26 12:05:00,39.96,39.96,39.95,39.96,6400.0,33.4973,33.4973,33.4889,33.4973,6400.0
2012-09-26 12:10:00,39.95,39.97,39.95,39.97,6800.0,33.4889,33.5057,33.4889,33.5057,6800.0
2012-09-26 12:15:00,39.97,39.98,39.96,39.98,2600.0,33.5057,33.5141,33.4973,33.5141,2600.0
2012-09-26 12:20:00,39.97,39.99,39.96,39.98,18500.0,33.5057,33.5224,33.4973,33.5141,18500.0
2012-09-26 12:25:00,39.99,39.99,39.95,39.95,3700.0,33.5224,33.5224,33.4889,33.4889,3700.0
2012-09-26 12:30:00,39.95,39.96,39.94,39.94,5100.0,33.4889,33.4973,33.4805,33.4805,5100.0
2012-09-26 12:35:00,39.96,39.96,39.94,39.95,2200.0,33.4973,33.4973,33.4805,33.4889,2200.0
2012-09-26 12:40:00,39.96,39.97,39.95,39.97,3200.0,33.4973,33.5057,33.4889,33.5057,3200.0
2012-09-26 12:45:00,39.98,39.98,39.94,39.95,5900.0,33.5141,33.5141,33.4805,33.4889,5900.0
2012-09-26 12:50:00,39.95,39.98,39.95,39.98,7100.0,33.4889,33.5141,33.4889,33.5141,7100.0
2012-09-26 12:55:00,39.98,40.03,39.97,39.99,6700.0,33.5141,33.556,33.5057,33.5224,6700.0
2012-09-26 13:00:00,39.99,40.01,39.99,40.0,2000.0,33.5224,33.5392,33.5224,33.5308,2000.0
2012-09-26 13:05:00,40.0,40.04,39.98,39.98,4300.0,33.5308,33.5644,33.5141,33.5141,4300.0
2012-09-26 13:10:00,39.99,39.99,39.97,39.99,4900.0,33.5224,33.5224,33.5057,33.5224,4900.0
2012-09-26 13:15:00,39.98,40.0,39.97,40.0,2900.0,33.5141,33.5308,33.5057,33.5308,2900.0
2012-09-26 13:20:00,39.99,40.03,39.99,40.03,2600.0,33.5224,33.556,33.5224,33.556,2600.0
2012-09-26 13:25:00,40.03,40.04,40.0,40.0,2700.0,33.556,33.5644,33.5308,33.5308,2700.0
2012-09-26 13:30:00,40.0,40.03,39.99,40.02,9000.0,33.5308,33.556,33.5224,33.5476,9000.0
2012-09-26 13:35:00,40.01,40.02,40.0,40.02,1200.0,33.5392,33.5476,33.5308,33.5476,1200.0
2012-09-26 13:40:00,40.02,40.02,40.01,40.02,2000.0,33.5476,33.5476,33.5392,33.5476,2000.0
2012-09-26 13:45:00,40.02,40.03,39.99,40.03,10200.0,33.5476,33.556,33.5224,33.556,10200.0
2012-09-26 13:50:00,40.02,40.02,40.0,40.0,7500.0,33.5476,33.5476,33.5308,33.5308,7500.0
2012-09-26 13:55:00,40.01,40.01,39.98,40.0,15700.0,33.5392,33.5392,33.5141,33.5308,15700.0
2012-09-26 14:00:00,40.0,40.04,40.0,40.02,5900.0,33.5308,33.5644,33.5308,33.5476,5900.0
2012-09-26 14:05:00,40.01,40.07,40.01,40.02,5200.0,33.5392,33.5895,33.5392,33.5476,5200.0
2012-09-26 14:10:00,40.02,40.03,40.0,40.02,3400.0,33.5476,33.556,33.5308,33.5476,3400.0
2012-09-26 14:15:00,40.03,40.1,40.03,40.09,3300.0,33.556,33.6147,33.556,33.6063,3300.0
2012-09-26 14:20:00,40.09,40.09,40.06,40.07,1800.0,33.6063,33.6063,33.5811,33.5895,1800.0
2012-09-26 14:25:00,40.07,40.09,40.01,40.01,4300.0,33.5895,33.6063,33.5392,33.5392,4300.0
2012-09-26 14:30:00,40.0,40.04,40.0,40.03,7500.0,33.5308,33.5644,33.5308,33.556,7500.0
2012-09-26 14:35:00,40.03,40.05,40.02,40.05,3400.0,33.556,33.5727,33.5476,33.5727,3400.0
2012-09-26 14:40:00,40.05,40.07,40.04,40.07,4100.0,33.5727,33.5895,33.5644,33.5895,4100.0
2012-09-26 14:45:00,40.06,40.08,40.05,40.07,4700.0,33.5811,33.5979,33.5727,33.5895,4700.0
2012-09-26 14:50:00,40.07,40.08,40.01,40.04,5800.0,33.5895,33.5979,33.5392,33.5644,5800.0
2012-09-26 14:55:00,40.05,40.09,40.03,40.05,4900.0,33.5727,33.6063,33.556,33.5727,4900.0
2012-09-26 15:00:00,40.06,40.06,40.02,40.03,6700.0,33.5811,33.5811,33.5476,33.556,6700.0
2012-09-26 15:05:00,40.02,40.05,40.0,40.01,5400.0,33.5476,33.5727,33.5308,33.5392,5400.0
2012-09-26 15:10:00,40.02,40.06,40.01,40.04,6600.0,33.5476,33.5811,33.5392,33.5644,6600.0
2012-09-26 15:15:00,40.05,40.09,40.01,40.01,11600.0,33.5727,33.6063,33.5392,33.5392,11600.0
2012-09-26 15:20:00,40.01,40.03,40.0,40.01,20100.0,33.5392,33.556,33.5308,33.5392,20100.0
2012-09-26 15:25:00,40.0,40.06,40.0,40.01,14900.0,33.5308,33.5811,33.5308,33.5392,14900.0
2012-09-26 15:30:00,40.0,40.04,39.99,40.02,35700.0,33.5308,33.5644,33.5224,33.5476,35700.0
2012-09-26 15:35:00,40.01,40.02,39.99,40.01,19000.0,33.5392,33.5476,33.5224,33.5392,19000.0
2012-09-26 15:40:00,40.01,40.03,39.98,40.03,18200.0,33.5392,33.556,33.5141,33.556,18200.0
2012-09-26 15:45:00,40.02,40.02,39.98,40.0,21200.0,33.5476,33.5476,33.5141,33.5308,21200.0
2012-09-26 15:50:00,40.01,40.04,40.0,40.02,15300.0,33.5392,33.5644,33.5308,33.5476,15300.0
2012-09-26 15:55:00,40.01,40.05,40.01,40.02,36000.0,33.5392,33.5727,33.5392,33.5476,36000.0
2012-09-27 09:30:00,40.23,40.23,39.95,40.04,18100.0,33.7236,33.7236,33.4889,33.5644,18100.0
2012-09-27 09:35:00,40.03,40.06,39.98,40.0,10800.0,33.556,33.5811,33.5141,33.5308,10800.0
2012-09-27 09:40:00,40.0,40.01,39.97,40.01,12300.0,33.5308,33.5392,33.5057,33.5392,12300.0
2012-09-27 09:45:00,40.0,40.06,39.98,40.04,16700.0,33.5308,33.5811,33.5141,33.5644,16700.0
2012-09-27 09:50:00,40.04,40.04,40.0,40.0,7900.0,33.5644,33.5644,33.5308,33.5308,7900.0
2012-09-27 09:55:00,40.0,40.02,39.99,40.0,3500.0,33.5308,33.5476,33.5224,33.5308,3500.0
2012-09-27 10:00:00,40.0,40.04,39.98,40.01,8700.0,33.5308,33.5644,33.5141,33.5392,8700.0
2012-09-27 10:05:00,40.0,40.11,39.99,40.09,5300.0,33.5308,33.623,33.5224,33.6063,5300.0
2012-09-27 10:10:00,40.08,40.11,40.02,40.06,5200.0,33.5979,33.623,33.5476,33.5811,5200.0
2012-09-27 10:15:00,40.07,40.1,40.0,40.0,8100.0,33.5895,33.6147,33.5308,33.5308,8100.0
2012-09-27 10:20:00,39.99,40.05,39.99,40.02,7500.0,33.5224,33.5727,33.5224,33.5476,7500.0
2012-09-27 10:25:00,40.01,40.01,39.95,39.95,31600.0,33.5392,33.5392,33.4889,33.4889,31600.0
2012-09-27 10:30:00,39.96,39.97,39.93,39.96,6800.0,33.4973,33.5057,33.4721,33.4973,6800.0
2012-09-27 10:35:00,39.96,39.97,39.93,39.95,3400.0,33.4973,33.5057,33.4721,33.4889,3400.0
2012-09-27 10:40:00,39.95,40.03,39.95,39.97,7000.0,33.4889,33.556,33.4889,33.5057,7000.0
2012-09-27 10:45:00,39.98,39.99,39.93,39.98,9200.0,33.5141,33.5224,33.4721,33.5141,9200.0
2012-09-27 10:50:00,39.99,39.99,39.94,39.96,4700.0,33.5224,33.5224,33.4805,33.4973,4700.0
2012-09-27 10:55:00,39.95,40.06,39.95,40.04,6700.0,33.4889,33.5811,33.4889,33.5644,6700.0
2012-09-27 11:00:00,40.05,40.06,40.0,40.01,2000.0,33.5727,33.5811,33.5308,33.5392,2000.0
2012-09-27 11:05:00,40.0,40.0,39.98,39.99,1500.0,33.5308,33.5308,33.5141,33.5224,1500.0
2012-09-27 11:10:00,40.0,40.05,40.0,40.04,5700.0,33.5308,33.5727,33.5308,33.5644,5700.0
2012-09-27 11:15:00,40.03,40.03,40.0,40.01,2600.0,33.556,33.556,33.5308,33.5392,2600.0
2012-09-27 11:20:00,40.02,40.02,39.99,40.01,10000.0,33.5476,33.5476,33.5224,33.5392,10000.0
2012-09-27 11:25:00,40.01,40.03,40.0,40.02,8900.0,33.5392,33.556,33.5308,33.5476,8900.0
2012-09-27 11:30:00,40.02,40.06,40.0,40.06,4100.0,33.5476,33.5811,33.5308,33.5811,4100.0
2012-09-27 11:35:00,40.04,40.11,40.04,40.09,4600.0,33.5644,33.623,33.5644,33.6063,4600.0
2012-09-27 11:40:00,40.09,40.17,40.09,40.17,17200.0,33.6063,33.6733,33.6063,33.6733,17200.0
2012-09-27 11:45:00,40.19,40.22,40.19,40.22,3700.0,33.6901,33.7152,33.6901,33.7152,3700.0
2012-09-27 11:50:00,40.19,40.27,40.19,40.27,1700.0,33.6901,33.7572,33.6901,33.7572,1700.0
2012-09-27 11:55:00,40.26,40.3,40.25,40.29,3900.0,33.7488,33.7823,33.7404,33.7739,3900.0
2012-09-27 12:00:00,40.3,40.34,40.29,40.34,3800.0,33.7823,33.8158,33.7739,33.8158,3800.0
2012-09-27 12:05:00,40.36,40.39,40.36,40.38,4200.0,33.8326,33.8578,33.8326,33.8494,4200.0
2012-09-27 12:10:00,40.39,40.41,40.35,40.37,4800.0,33.8578,33.8745,33.8242,33.841,4800.0
2012-09-27 12:15:00,40.38,40.38,40.36,40.38,1800.0,33.8494,33.8494,33.8326,33.8494,1800.0
2012-09-27 12:20:00,40.38,40.38,40.33,40.37,7200.0,33.8494,33.8494,33.8075,33.841,7200.0
2012-09-27 12:25:00,40.39,40.46,40.39,40.43,2800.0,33.8578,33.9164,33.8578,33.8913,2800.0
2012-09-27 12:30:00,40.43,40.43,40.4,40.4,2800.0,33.8913,33.8913,33.8661,33.8661,2800.0
2012-09-27 12:35:00,40.39,40.42,40.39,40.4,3600.0,33.8578,33.8829,33.8578,33.8661,3600.0
2012-09-27 12:40:00,40.41,40.43,40.41,40.43,2500.0,33.8745,33.8913,33.8745,33.8913,2500.0
2012-09-27 12:45:00,40.43,40.46,40.43,40.45,3800.0,33.8913,33.9164,33.8913,33.908,3800.0
2012-09-27 12:50:00,40.44,40.44,40.35,40.35,2900.0,33.8997,33.8997,33.8242,33.8242,2900.0
2012-09-27 12:55:00,40.35,40.44,40.35,40.43,4500.0,33.8242,33.8997,33.8242,33.8913,4500.0
2012-09-27 13:00:00,40.43,40.45,40.39,40.43,4300.0,33.8913,33.908,33.8578,33.8913,4300.0
2012-09-27 13:05:00,40.44,40.45,40.38,40.38,1700.0,33.8997,33.908,33.8494,33.8494,1700.0
2012-09-27 13:10:00,40.4,40.4,40.32,40.34,2400.0,33.8661,33.8661,33.7991,33.8158,2400.0
2012-09-27 13:15:00,40.34,40.41,40.34,40.4,1300.0,33.8158,33.8745,33.8158,33.8661,1300.0
2012-09-27 13:20:00,40.41,40.43,40.4,40.43,3800.0,33.8745,33.8913,33.8661,33.8913,3800.0
2012-09-27 13:25:00,40.43,40.44,40.36,40.37,6000.0,33.8913,33.8997,33.8326,33.841,6000.0
2012-09-27 13:30:00,40.38,40.44,40.38,40.43,5900.0,33.8494,33.8997,33.8494,33.8913,5900.0
2012-09-27 13:35:00,40.44,40.46,40.42,40.44,2300.0,33.8997,33.9164,33.8829,33.8997,2300.0
2012-09-27 13:40:00,40.44,40.51,40.44,40.47,5500.0,33.8997,33.9583,33.8997,33.9248,5500.0
2012-09-27 13:45:00,40.49,40.53,40.49,40.53,2100.0,33.9416,33.9751,33.9416,33.9751,2100.0
2012-09-27 13:50:00,40.51,40.51,40.47,40.48,1600.0,33.9583,33.9583,33.9248,33.9332,1600.0
2012-09-27 13:55:00,40.49,40.53,40.49,40.51,4000.0,33.9416,33.9751,33.9416,33.9583,4000.0
2012-09-27 14:00:00,40.51,40.51,40.48,40.49,4000.0,33.9583,33.9583,33.9332,33.9416,4000.0
2012-09-27 14:05:00,40.48,40.49,40.43,40.48,8000.0,33.9332,33.9416,33.8913,33.9332,8000.0
2012-09-27 14:10:00,40.49,40.52,40.49,40.52,2700.0,33.9416,33.9667,33.9416,33.9667,2700.0
2012-09-27 14:15:00,40.53,40.53,40.47,40.48,10100.0,33.9751,33.9751,33.9248,33.9332,10100.0
2012-09-27 14:20:00,40.48,40.51,40.47,40.51,20800.0,33.9332,33.9583,33.9248,33.9583,20800.0
2012-09-27 14:25:00,40.51,40.58,40.51,40.53,16000.0,33.9583,34.017,33.9583,33.9751,16000.0
2012-09-27 14:30:00,40.53,40.57,40.51,40.55,22100.0,33.9751,34.0086,33.9583,33.9919,22100.0
2012-09-27 14:35:00,40.55,40.56,40.51,40.55,12400.0,33.9919,34.0003,33.9583,33.9919,12400.0
2012-09-27 14:40:00,40.55,40.62,40.53,40.54,20700.0,33.9919,34.0506,33.9751,33.9835,20700.0
2012-09-27 14:45:00,40.54,40.57,40.51,40.56,13400.0,33.9835,34.0086,33.9583,34.0003,13400.0
2012-09-27 14:50:00,40.56,40.57,40.56,40.57,3900.0,34.0003,34.0086,34.0003,34.0086,3900.0
2012-09-27 14:55:00,40.57,40.6,40.56,40.58,6900.0,34.0086,34.0338,34.0003,34.017,6900.0
2012-09-27 15:00:00,40.58,40.58,40.52,40.53,7800.0,34.017,34.017,33.9667,33.9751,7800.0
2012-09-27 15:05:00,40.53,40.53,40.5,40.53,7300.0,33.9751,33.9751,33.95,33.9751,7300.0
2012-09-27 15:10:00,40.53,40.53,40.5,40.51,6500.0,33.9751,33.9751,33.95,33.9583,6500.0
2012-09-27 15:15:00,40.51,40.52,40.44,40.47,18800.0,33.9583,33.9667,33.8997,33.9248,18800.0
2012-09-27 15:20:00,40.47,40.48,40.45,40.47,5400.0,33.9248,33.9332,33.908,33.9248,5400.0
2012-09-27 15:25:00,40.48,40.52,40.45,40.45,143700.0,33.9332,33.9667,33.908,33.908,143700.0
2012-09-27 15:30:00,40.45,40.49,40.44,40.48,19900.0,33.908,33.9416,33.8997,33.9332,19900.0
2012-09-27 15:35:00,40.48,40.49,40.42,40.44,19300.0,33.9332,33.9416,33.8829,33.8997,19300.0
2012-09-27 15:40:00,40.43,40.45,40.4,40.42,18600.0,33.8913,33.908,33.8661,33.8829,18600.0
2012-09-27 15:45:00,40.42,40.42,40.35,40.35,33800.0,33.8829,33.8829,33.8242,33.8242,33800.0
2012-09-27 15:50:00,40.35,40.35,40.32,40.33,28900.0,33.8242,33.8242,33.7991,33.8075,28900.0
2012-09-27 15:55:00,40.33,40.33,40.29,40.3,69200.0,33.8075,33.8075,33.7739,33.7823,69200.0
2012-09-28 09:30:00,40.35,40.42,40.29,40.37,50700.0,33.8242,33.8829,33.7739,33.841,50700.0
2012-09-28 09:35:00,40.41,40.45,40.35,40.35,3800.0,33.8745,33.908,33.8242,33.8242,3800.0
2012-09-28 09:40:00,40.38,40.38,40.17,40.19,13100.0,33.8494,33.8494,33.6733,33.6901,13100.0
2012-09-28 09:45:00,40.17,40.2,40.1,40.11,6400.0,33.6733,33.6985,33.6147,33.623,6400.0
2012-09-28 09:50:00,40.13,40.31,40.13,40.31,4000.0,33.6398,33.7907,33.6398,33.7907,4000.0
2012-09-28 09:55:00,40.3,40.3,40.12,40.28,4500.0,33.7823,33.7823,33.6314,33.7655,4500.0
2012-09-28 10:00:00,40.25,40.41,40.25,40.41,6100.0,33.7404,33.8745,33.7404,33.8745,6100.0
2012-09-28 10:05:00,40.43,40.43,40.34,40.35,5500.0,33.8913,33.8913,33.8158,33.8242,5500.0
2012-09-28 10:10:00,40.3,40.32,40.25,40.28,6600.0,33.7823,33.7991,33.7404,33.7655,6600.0
2012-09-28 10:15:00,40.27,40.27,40.19,40.19,3600.0,33.7572,33.7572,33.6901,33.6901,3600.0
2012-09-28 10:20:00,40.22,40.3,40.22,40.25,4600.0,33.7152,33.7823,33.7152,33.7404,4600.0
2012-09-28 10:25:00,40.24,40.24,40.17,40.17,2900.0,33.732,33.732,33.6733,33.6733,2900.0
2012-09-28 10:30:00,40.18,40.19,40.13,40.18,6200.0,33.6817,33.6901,33.6398,33.6817,6200.0
2012-09-28 10:35:00,40.17,40.17,40.12,40.16,5000.0,33.6733,33.6733,33.6314,33.665,5000.0
2012-09-28 10:40:00,40.16,40.16,40.09,40.09,4000.0,33.665,33.665,33.6063,33.6063,4000.0
2012-09-28 10:45:00,40.09,40.14,40.08,40.08,4400.0,33.6063,33.6482,33.5979,33.5979,4400.0
2012-09-28 10:50:00,40.09,40.09,40.06,40.07,7900.0,33.6063,33.6063,33.5811,33.5895,7900.0
2012-09-28 10:55:00,40.07,40.1,40.04,40.08,5400.0,33.5895,33.6147,33.5644,33.5979,5400.0
2012-09-28 11:00:00,40.09,40.12,40.06,40.07,6200.0,33.6063,33.6314,33.5811,33.5895,6200.0
2012-09-28 11:05:00,40.07,40.1,40.05,40.1,7000.0,33.5895,33.6147,33.5727,33.6147,7000.0
2012-09-28 11:10:00,40.1,40.16,40.07,40.1,11300.0,33.6147,33.665,33.5895,33.6147,11300.0
2012-09-28 11:15:00,40.1,40.21,40.1,40.12,7700.0,33.6147,33.7069,33.6147,33.6314,7700.0
2012-09-28 11:20:00,40.12,40.15,40.1,40.15,4000.0,33.6314,33.6566,33.6147,33.6566,4000.0
2012-09-28 11:25:00,40.15,40.15,40.11,40.11,8000.0,33.6566,33.6566,33.623,33.623,8000.0
2012-09-28 11:30:00,40.12,40.23,40.12,40.19,6600.0,33.6314,33.7236,33.6314,33.6901,6600.0
2012-09-28 11:35:00,40.17,40.21,40.13,40.21,4300.0,33.6733,33.7069,33.6398,33.7069,4300.0
2012-09-28 11:40:00,40.2,40.2,40.07,40.07,14900.0,33.6985,33.6985,33.5895,33.5895,14900.0
2012-09-28 11:45:00,40.07,40.15,40.05,40.1,9500.0,33.5895,33.6566,33.5727,33.6147,9500.0
2012-09-28 11:50:00,40.09,40.09,40.04,40.07,53700.0,33.6063,33.6063,33.5644,33.5895,53700.0
2012-09-28 11:55:00,40.08,40.08,40.05,40.05,29700.0,33.5979,33.5979,33.5727,33.5727,29700.0
2012-09-28 12:00:00,40.05,40.1,40.05,40.08,11500.0,33.5727,33.6147,33.5727,33.5979,11500.0
2012-09-28 12:05:00,40.07,40.18,40.07,40.17,6300.0,33.5895,33.6817,33.5895,33.6733,6300.0
2012-09-28 12:10:00,40.17,40.25,40.16,40.16,5000.0,33.6733,33.7404,33.665,33.665,5000.0
2012-09-28 12:15:00,40.17,40.28,40.17,40.24,4400.0,33.6733,33.7655,33.6733,33.732,4400.0
2012-09-28 12:20:00,40.22,40.24,40.21,40.24,2100.0,33.7152,33.732,33.7069,33.732,2100.0
2012-09-28 12:25:00,40.26,40.29,40.2,40.2,3800.0,33.7488,33.7739,33.6985,33.6985,3800.0
2012-09-28 12:30:00,40.2,40.27,40.2,40.26,4300.0,33.6985,33.7572,33.6985,33.7488,4300.0
2012-09-28 12:35:00,40.25,40.25,40.19,40.19,3600.0,33.7404,33.7404,33.6901,33.6901,3600.0
2012-09-28 12:40:00,40.19,40.2,40.18,40.18,2100.0,33.6901,33.6985,33.6817,33.6817,2100.0
2012-09-28 12:45:00,40.17,40.19,40.16,40.19,4500.0,33.6733,33.6901,33.665,33.6901,4500.0
2012-09-28 12:50:00,40.2,40.25,40.2,40.25,3700.0,33.6985,33.7404,33.6985,33.7404,3700.0
2012-09-28 12:55:00,40.24,40.26,40.23,40.25,3800.0,33.732,33.7488,33.7236,33.7404,3800.0
2012-09-28 13:00:00,40.26,40.26,40.22,40.22,3300.0,33.7488,33.7488,33.7152,33.7152,3300.0
2012-09-28 13:05:00,40.22,40.26,40.18,40.2,261500.0,33.7152,33.7488,33.6817,33.6985,261500.0
2012-09-28 13:10:00,40.21,40.21,40.16,40.18,5700.0,33.7069,33.7069,33.665,33.6817,5700.0
2012-09-28 13:15:00,40.2,40.24,40.19,40.24,9100.0,33.6985,33.732,33.6901,33.732,9100.0
2012-09-28 13:20:00,40.24,40.3,40.24,40.3,2400.0,33.732,33.7823,33.732,33.7823,2400.0
2012-09-28 13:25:00,40.29,40.3,40.27,40.27,3900.0,33.7739,33.7823,33.7572,33.7572,3900.0
2012-09-28 13:30:00,40.28,40.35,40.27,40.34,8900.0,33.7655,33.8242,33.7572,33.8158,8900.0
2012-09-28 13:35:00,40.35,40.44,40.34,40.42,5400.0,33.8242,33.8997,33.8158,33.8829,5400.0
2012-09-28 13:40:00,40.45,40.51,40.45,40.48,2400.0,33.908,33.9583,33.908,33.9332,2400.0
2012-09-28 13:45:00,40.5,40.58,40.49,40.57,8100.0,33.95,34.017,33.9416,34.0086,8100.0
2012-09-28 13:50:00,40.58,40.58,40.55,40.55,4700.0,34.017,34.017,33.9919,33.9919,4700.0
2012-09-28 13:55:00,40.54,40.58,40.54,40.58,5200.0,33.9835,34.017,33.9835,34.017,5200.0
2012-09-28 14:00:00,40.58,40.62,40.57,40.59,4800.0,34.017,34.0506,34.0086,34.0254,4800.0
2012-09-28 14:05:00,40.59,40.59,40.53,40.53,2800.0,34.0254,34.0254,33.9751,33.9751,2800.0
2012-09-28 14:10:00,40.51,40.58,40.51,40.58,2800.0,33.9583,34.017,33.9583,34.017,2800.0
2012-09-28 14:15:00,40.58,40.58,40.49,40.5,5800.0,34.017,34.017,33.9416,33.95,5800.0
2012-09-28 14:20:00,40.51,40.52,40.51,40.51,2600.0,33.9583,33.9667,33.9583,33.9583,2600.0
2012-09-28 14:25:00,40.52,40.55,40.49,40.49,6200.0,33.9667,33.9919,33.9416,33.9416,6200.0
2012-09-28 14:30:00,40.5,40.51,40.45,40.49,5100.0,33.95,33.9583,33.908,33.9416,5100.0
2012-09-28 14:35:00,40.49,40.57,40.49,40.54,16600.0,33.9416,34.0086,33.9416,33.9835,16600.0
2012-09-28 14:40:00,40.55,40.59,40.53,40.59,8400.0,33.9919,34.0254,33.9751,34.0254,8400.0
2012-09-28 14:45:00,40.59,40.65,40.59,40.62,7600.0,34.0254,34.0757,34.0254,34.0506,7600.0
2012-09-28 14:50:00,40.63,40.63,40.6,40.6,5000.0,34.0589,34.0589,34.0338,34.0338,5000.0
2012-09-28 14:55:00,40.6,40.61,40.57,40.6,4700.0,34.0338,34.0422,34.0086,34.0338,4700.0
2012-09-28 15:00:00,40.6,40.65,40.6,40.63,8400.0,34.0338,34.0757,34.0338,34.0589,8400.0
2012-09-28 15:05:00,40.61,40.62,40.61,40.62,3500.0,34.0422,34.0506,34.0422,34.0506,3500.0
2012-09-28 15:10:00,40.61,40.64,40.61,40.64,3100.0,34.0422,34.0673,34.0422,34.0673,3100.0
2012-09-28 15:15:00,40.64,40.68,40.58,40.59,11700.0,34.0673,34.1009,34.017,34.0254,11700.0
2012-09-28 15:20:00,40.58,40.62,40.58,40.61,5500.0,34.017,34.0506,34.017,34.0422,5500.0
2012-09-28 15:25:00,40.6,40.61,40.51,40.56,7300.0,34.0338,34.0422,33.9583,34.0003,7300.0
2012-09-28 15:30:00,40.56,40.61,40.53,40.55,12500.0,34.0003,34.0422,33.9751,33.9919,12500.0
2012-09-28 15:35:00,40.54,40.55,40.48,40.5,10300.0,33.9835,33.9919,33.9332,33.95,10300.0
2012-09-28 15:40:00,40.5,40.53,40.48,40.53,19200.0,33.95,33.9751,33.9332,33.9751,19200.0
2012-09-28 15:45:00,40.52,40.65,40.51,40.6,24800.0,33.9667,34.0757,33.9583,34.0338,24800.0
2012-09-28 15:50:00,40.6,40.64,40.56,40.57,18700.0,34.0338,34.0673,34.0003,34.0086,18700.0
2012-09-28 15:55:00,40.56,40.57,40.48,40.49,54800.0,34.0003,34.0086,33.9332,33.9416,54800.0
2012-10-01 09:30:00,40.64,40.83,40.59,40.83,34000.0,34.0673,34.2266,34.0254,34.2266,34000.0
2012-10-01 09:35:00,40.77,40.77,40.6,40.6,38800.0,34.1763,34.1763,34.0338,34.0338,38800.0
2012-10-01 09:40:00,40.59,40.62,40.47,40.49,14400.0,34.0254,34.0506,33.9248,33.9416,14400.0
2012-10-01 09:45:00,40.47,40.5,40.38,40.43,19900.0,33.9248,33.95,33.8494,33.8913,19900.0
2012-10-01 09:50:00,40.4,40.4,40.28,40.37,9900.0,33.8661,33.8661,33.7655,33.841,9900.0
2012-10-01 09:55:00,40.32,40.34,40.16,40.16,8900.0,33.7991,33.8158,33.665,33.665,8900.0
2012-10-01 10:00:00,40.2,40.5,40.18,40.5,73900.0,33.6985,33.95,33.6817,33.95,73900.0
2012-10-01 10:05:00,40.52,40.57,40.5,40.53,9200.0,33.9667,34.0086,33.95,33.9751,9200.0
2012-10-01 10:10:00,40.52,40.54,40.45,40.5,8900.0,33.9667,33.9835,33.908,33.95,8900.0
2012-10-01 10:15:00,40.5,40.59,40.5,40.57,10100.0,33.95,34.0254,33.95,34.0086,10100.0
2012-10-01 10:20:00,40.58,40.58,40.45,40.47,9600.0,34.017,34.017,33.908,33.9248,9600.0
2012-10-01 10:25:00,40.47,40.5,40.44,40.49,10900.0,33.9248,33.95,33.8997,33.9416,10900.0
2012-10-01 10:30:00,40.49,40.5,40.37,40.37,15800.0,33.9416,33.95,33.841,33.841,15800.0
2012-10-01 10:35:00,40.39,40.42,40.36,40.42,5500.0,33.8578,33.8829,33.8326,33.8829,5500.0
2012-10-01 10:40:00,40.42,40.43,40.35,40.42,15800.0,33.8829,33.8913,33.8242,33.8829,15800.0
2012-10-01 10:45:00,40.4,40.52,40.39,40.51,11500.0,33.8661,33.9667,33.8578,33.9583,11500.0
2012-10-01 10:50:00,40.48,40.49,40.44,40.46,5000.0,33.9332,33.9416,33.8997,33.9164,5000.0
2012-10-01 10:55:00,40.46,40.5,40.44,40.44,8400.0,33.9164,33.95,33.8997,33.8997,8400.0
2012-10-01 11:00:00,40.45,40.55,40.45,40.55,10700.0,33.908,33.9919,33.908,33.9919,10700.0
2012-10-01 11:05:00,40.53,40.55,40.46,40.48,9200.0,33.9751,33.9919,33.9164,33.9332,9200.0
2012-10-01 11:10:00,40.49,40.55,40.49,40.55,5500.0,33.9416,33.9919,33.9416,33.9919,5500.0
2012-10-01 11:15:00,40.55,40.55,40.51,40.51,6400.0,33.9919,33.9919,33.9583,33.9583,6400.0
2012-10-01 11:20:00,40.51,40.52,40.46,40.47,3600.0,33.9583,33.9667,33.9164,33.9248,3600.0
2012-10-01 11:25:00,40.46,40.52,40.44,40.48,8800.0,33.9164,33.9667,33.8997,33.9332,8800.0
2012-10-01 11:30:00,40.48,40.53,40.4,40.48,113900.0,33.9332,33.9751,33.8661,33.9332,113900.0
2012-10-01 11:35:00,40.51,40.53,40.49,40.51,6200.0,33.9583,33.9751,33.9416,33.9583,6200.0
2012-10-01 11:40:00,40.5,40.53,40.5,40.52,5200.0,33.95,33.9751,33.95,33.9667,5200.0
2012-10-01 11:45:00,40.51,40.52,40.51,40.51,6600.0,33.9583,33.9667,33.9583,33.9583,6600.0
2012-10-01 11:50:00,40.51,40.52,40.48,40.49,17500.0,33.9583,33.9667,33.9332,33.9416,17500.0
2012-10-01 11:55:00,40.48,40.49,40.42,40.48,19900.0,33.9332,33.9416,33.8829,33.9332,19900.0
2012-10-01 12:00:00,40.48,40.48,40.39,40.39,14300.0,33.9332,33.9332,33.8578,33.8578,14300.0
2012-10-01 12:05:00,40.39,40.44,40.39,40.4,5600.0,33.8578,33.8997,33.8578,33.8661,5600.0
2012-10-01 12:10:00,40.41,40.42,40.38,40.4,5700.0,33.8745,33.8829,33.8494,33.8661,5700.0
2012-10-01 12:15:00,40.4,40.46,40.39,40.4,6100.0,33.8661,33.9164,33.8578,33.8661,6100.0
2012-10-01 12:20:00,40.4,40.45,40.38,40.45,9500.0,33.8661,33.908,33.8494,33.908,9500.0
2012-10-01 12:25:00,40.45,40.45,40.36,40.36,12300.0,33.908,33.908,33.8326,33.8326,12300.0
2012-10-01 12:30:00,40.37,40.43,40.34,40.34,11400.0,33.841,33.8913,33.8158,33.8158,11400.0
2012-10-01 12:35:00,40.34,40.4,40.34,40.4,6600.0,33.8158,33.8661,33.8158,33.8661,6600.0
2012-10-01 12:40:00,40.4,40.44,40.4,40.44,7400.0,33.8661,33.8997,33.8661,33.8997,7400.0
2012-10-01 12:45:00,40.44,40.44,40.27,40.27,16600.0,33.8997,33.8997,33.7572,33.7572,16600.0
2012-10-01 12:50:00,40.27,40.27,40.19,40.23,8300.0,33.7572,33.7572,33.6901,33.7236,8300.0
2012-10-01 12:55:00,40.22,40.23,40.19,40.19,6300.0,33.7152,33.7236,33.6901,33.6901,6300.0
2012-10-01 13:00:00,40.2,40.28,40.18,40.28,9400.0,33.6985,33.7655,33.6817,33.7655,9400.0
2012-10-01 13:05:00,40.28,40.31,40.24,40.25,7400.0,33.7655,33.7907,33.732,33.7404,7400.0
2012-10-01 13:10:00,40.24,40.31,40.23,40.28,12800.0,33.732,33.7907,33.7236,33.7655,12800.0
2012-10-01 13:15:00,40.27,40.3,40.25,40.3,16900.0,33.7572,33.7823,33.7404,33.7823,16900.0
2012-10-01 13:20:00,40.29,40.31,40.25,40.29,10300.0,33.7739,33.7907,33.7404,33.7739,10300.0
2012-10-01 13:25:00,40.29,40.37,40.27,40.33,8900.0,33.7739,33.841,33.7572,33.8075,8900.0
2012-10-01 13:30:00,40.33,40.33,40.18,40.19,13400.0,33.8075,33.8075,33.6817,33.6901,13400.0
2012-10-01 13:35:00,40.2,40.34,40.2,40.26,21400.0,33.6985,33.8158,33.6985,33.7488,21400.0
2012-10-01 13:40:00,40.24,40.32,40.21,40.3,20600.0,33.732,33.7991,33.7069,33.7823,20600.0
2012-10-01 13:45:00,40.3,40.31,40.25,40.26,9300.0,33.7823,33.7907,33.7404,33.7488,9300.0
2012-10-01 13:50:00,40.27,40.38,40.27,40.34,12200.0,33.7572,33.8494,33.7572,33.8158,12200.0
2012-10-01 13:55:00,40.34,40.38,40.33,40.38,7500.0,33.8158,33.8494,33.8075,33.8494,7500.0
2012-10-01 14:00:00,40.38,40.39,40.36,40.39,17000.0,33.8494,33.8578,33.8326,33.8578,17000.0
2012-10-01 14:05:00,40.4,40.4,40.34,40.38,7100.0,33.8661,33.8661,33.8158,33.8494,7100.0
2012-10-01 14:10:00,40.39,40.41,40.39,40.41,6100.0,33.8578,33.8745,33.8578,33.8745,6100.0
2012-10-01 14:15:00,40.41,40.41,40.34,40.39,12900.0,33.8745,33.8745,33.8158,33.8578,12900.0
2012-10-01 14:20:00,40.39,40.46,40.36,40.44,14800.0,33.8578,33.9164,33.8326,33.8997,14800.0
2012-10-01 14:25:00,40.43,40.46,40.41,40.46,5700.0,33.8913,33.9164,33.8745,33.9164,5700.0
2012-10-01 14:30:00,40.47,40.52,40.46,40.48,75600.0,33.9248,33.9667,33.9164,33.9332,75600.0
2012-10-01 14:35:00,40.48,40.5,40.48,40.5,14200.0,33.9332,33.95,33.9332,33.95,14200.0
2012-10-01 14:40:00,40.5,40.5,40.42,40.42,16000.0,33.95,33.95,33.8829,33.8829,16000.0
2012-10-01 14:45:00,40.44,40.44,40.4,40.41,6200.0,33.8997,33.8997,33.8661,33.8745,6200.0
2012-10-01 14:50:00,40.41,40.47,40.41,40.45,8100.0,33.8745,33.9248,33.8745,33.908,8100.0
2012-10-01 14:55:00,40.44,40.45,40.42,40.43,9000.0,33.8997,33.908,33.8829,33.8913,9000.0
2012-10-01 15:00:00,40.43,40.44,40.4,40.41,5200.0,33.8913,33.8997,33.8661,33.8745,5200.0
2012-10-01 15:05:00,40.41,40.45,40.41,40.43,12000.0,33.8745,33.908,33.8745,33.8913,12000.0
2012-10-01 15:10:00,40.42,40.43,40.4,40.41,11800.0,33.8829,33.8913,33.8661,33.8745,11800.0
2012-10-01 15:15:00,40.41,40.44,40.4,40.43,8900.0,33.8745,33.8997,33.8661,33.8913,8900.0
2012-10-01 15:20:00,40.42,40.43,40.34,40.37,19400.0,33.8829,33.8913,33.8158,33.841,19400.0
2012-10-01 15:25:00,40.36,40.44,40.34,40.43,12900.0,33.8326,33.8997,33.8158,33.8913,12900.0
2012-10-01 15:30:00,40.43,40.44,40.39,40.44,12100.0,33.8913,33.8997,33.8578,33.8997,12100.0
2012-10-01 15:35:00,40.43,40.44,40.4,40.44,10500.0,33.8913,33.8997,33.8661,33.8997,10500.0
2012-10-01 15:40:00,40.43,40.45,40.38,40.38,19100.0,33.8913,33.908,33.8494,33.8494,19100.0
2012-10-01 15:45:00,40.39,40.44,40.39,40.44,20900.0,33.8578,33.8997,33.8578,33.8997,20900.0
2012-10-01 15:50:00,40.44,40.44,40.41,40.44,24000.0,33.8997,33.8997,33.8745,33.8997,24000.0
2012-10-01 15:55:00,40.44,40.44,40.38,40.38,71000.0,33.8997,33.8997,33.8494,33.8494,71000.0
2012-10-02 09:30:00,40.55,40.99,40.55,40.83,13900.0,33.9919,34.3607,33.9919,34.2266,13900.0
2012-10-02 09:35:00,40.82,41.0,40.75,40.78,12300.0,34.2182,34.3691,34.1595,34.1847,12300.0
2012-10-02 09:40:00,40.78,40.85,40.74,40.79,12200.0,34.1847,34.2434,34.1511,34.1931,12200.0
2012-10-02 09:45:00,40.78,40.88,40.75,40.76,13800.0,34.1847,34.2685,34.1595,34.1679,13800.0
2012-10-02 09:50:00,40.77,40.8,40.73,40.75,11300.0,34.1763,34.2014,34.1428,34.1595,11300.0
2012-10-02 09:55:00,40.76,40.77,40.66,40.73,38700.0,34.1679,34.1763,34.0841,34.1428,38700.0
2012-10-02 10:00:00,40.71,40.71,40.49,40.5,18300.0,34.126,34.126,33.9416,33.95,18300.0
2012-10-02 10:05:00,40.5,40.63,40.48,40.63,9800.0,33.95,34.0589,33.9332,34.0589,9800.0
2012-10-02 10:10:00,40.64,40.68,40.64,40.68,6500.0,34.0673,34.1009,34.0673,34.1009,6500.0
2012-10-02 10:15:00,40.68,40.7,40.62,40.65,12400.0,34.1009,34.1176,34.0506,34.0757,12400.0
2012-10-02 10:20:00,40.69,40.7,40.63,40.68,12600.0,34.1092,34.1176,34.0589,34.1009,12600.0
2012-10-02 10:25:00,40.69,40.71,40.65,40.68,8400.0,34.1092,34.126,34.0757,34.1009,8400.0
2012-10-02 10:30:00,40.71,40.8,40.69,40.76,13000.0,34.126,34.2014,34.1092,34.1679,13000.0
2012-10-02 10:35:00,40.77,40.79,40.74,40.74,7100.0,34.1763,34.1931,34.1511,34.1511,7100.0
2012-10-02 10:40:00,40.74,40.74,40.66,40.7,9700.0,34.1511,34.1511,34.0841,34.1176,9700.0
2012-10-02 10:45:00,40.7,40.79,40.7,40.76,10300.0,34.1176,34.1931,34.1176,34.1679,10300.0
2012-10-02 10:50:00,40.77,40.83,40.73,40.74,15800.0,34.1763,34.2266,34.1428,34.1511,15800.0
2012-10-02 10:55:00,40.71,40.79,40.66,40.79,8900.0,34.126,34.1931,34.0841,34.1931,8900.0
2012-10-02 11:00:00,40.78,40.79,40.74,40.74,7000.0,34.1847,34.1931,34.1511,34.1511,7000.0
2012-10-02 11:05:00,40.74,40.76,40.69,40.75,8000.0,34.1511,34.1679,34.1092,34.1595,8000.0
2012-10-02 11:10:00,40.74,40.8,40.72,40.8,12100.0,34.1511,34.2014,34.1344,34.2014,12100.0
2012-10-02 11:15:00,40.79,40.86,40.78,40.81,9900.0,34.1931,34.2517,34.1847,34.2098,9900.0
2012-10-02 11:20:00,40.81,40.83,40.78,40.79,5800.0,34.2098,34.2266,34.1847,34.1931,5800.0
2012-10-02 11:25:00,40.79,40.82,40.79,40.8,7100.0,34.1931,34.2182,34.1931,34.2014,7100.0
2012-10-02 11:30:00,40.79,40.9,40.77,40.77,16200.0,34.1931,34.2853,34.1763,34.1763,16200.0
2012-10-02 11:35:00,40.78,40.78,40.66,40.68,6400.0,34.1847,34.1847,34.0841,34.1009,6400.0
2012-10-02 11:40:00,40.67,40.74,40.65,40.72,22800.0,34.0925,34.1511,34.0757,34.1344,22800.0
2012-10-02 11:45:00,40.72,40.76,40.71,40.75,5800.0,34.1344,34.1679,34.126,34.1595,5800.0
2012-10-02 11:50:00,40.75,40.83,40.75,40.77,7100.0,34.1595,34.2266,34.1595,34.1763,7100.0
2012-10-02 11:55:00,40.75,40.81,40.74,40.81,4900.0,34.1595,34.2098,34.1511,34.2098,4900.0
2012-10-02 12:00:00,40.81,40.85,40.79,40.85,6800.0,34.2098,34.2434,34.1931,34.2434,6800.0
2012-10-02 12:05:00,40.84,40.89,40.83,40.87,10400.0,34.235,34.2769,34.2266,34.2601,10400.0
2012-10-02 12:10:00,40.87,40.91,40.8,40.9,11900.0,34.2601,34.2937,34.2014,34.2853,11900.0
2012-10-02 12:15:00,40.88,40.99,40.88,40.9,47800.0,34.2685,34.3607,34.2685,34.2853,47800.0
2012-10-02 12:20:00,40.91,40.93,40.91,40.93,1700.0,34.2937,34.3104,34.2937,34.3104,1700.0
2012-10-02 12:25:00,40.94,40.99,40.91,40.99,10500.0,34.3188,34.3607,34.2937,34.3607,10500.0
2012-10-02 12:30:00,40.99,40.99,40.95,40.96,2700.0,34.3607,34.3607,34.3272,34.3356,2700.0
2012-10-02 12:35:00,40.96,41.01,40.96,41.0,6700.0,34.3356,34.3775,34.3356,34.3691,6700.0
2012-10-02 12:40:00,41.01,41.03,40.96,41.03,5400.0,34.3775,34.3942,34.3356,34.3942,5400.0
2012-10-02 12:45:00,41.03,41.05,41.01,41.02,7300.0,34.3942,34.411,34.3775,34.3859,7300.0
2012-10-02 12:50:00,41.04,41.1,41.04,41.08,5800.0,34.4026,34.4529,34.4026,34.4362,5800.0
2012-10-02 12:55:00,41.09,41.09,41.03,41.04,2100.0,34.4445,34.4445,34.3942,34.4026,2100.0
2012-10-02 13:00:00,41.05,41.14,41.05,41.13,9600.0,34.411,34.4865,34.411,34.4781,9600.0
2012-10-02 13:05:00,41.14,41.18,41.14,41.16,6000.0,34.4865,34.52,34.4865,34.5032,6000.0
2012-10-02 13:10:00,41.17,41.18,41.16,41.17,3900.0,34.5116,34.52,34.5032,34.5116,3900.0
2012-10-02 13:15:00,41.16,41.19,41.13,41.13,6900.0,34.5032,34.5284,34.4781,34.4781,6900.0
2012-10-02 13:20:00,41.13,41.18,41.13,41.18,5600.0,34.4781,34.52,34.4781,34.52,5600.0
2012-10-02 13:25:00,41.18,41.19,41.13,41.16,3500.0,34.52,34.5284,34.4781,34.5032,3500.0
2012-10-02 13:30:00,41.15,41.18,41.12,41.17,5200.0,34.4948,34.52,34.4697,34.5116,5200.0
2012-10-02 13:35:00,41.18,41.23,41.18,41.23,11100.0,34.52,34.5619,34.52,34.5619,11100.0
2012-10-02 13:40:00,41.23,41.24,41.2,41.23,5800.0,34.5619,34.5703,34.5368,34.5619,5800.0
2012-10-02 13:45:00,41.21,41.22,41.16,41.16,5000.0,34.5451,34.5535,34.5032,34.5032,5000.0
2012-10-02 13:50:00,41.16,41.2,41.13,41.15,5900.0,34.5032,34.5368,34.4781,34.4948,5900.0
2012-10-02 13:55:00,41.13,41.13,41.03,41.09,4000.0,34.4781,34.4781,34.3942,34.4445,4000.0
2012-10-02 14:00:00,41.1,41.11,41.05,41.1,9400.0,34.4529,34.4613,34.411,34.4529,9400.0
2012-10-02 14:05:00,41.09,41.11,41.05,41.06,13100.0,34.4445,34.4613,34.411,34.4194,13100.0
2012-10-02 14:10:00,41.06,41.1,41.06,41.1,5100.0,34.4194,34.4529,34.4194,34.4529,5100.0
2012-10-02 14:15:00,41.09,41.11,41.05,41.06,8700.0,34.4445,34.4613,34.411,34.4194,8700.0
2012-10-02 14:20:00,41.05,41.09,41.05,41.06,5500.0,34.411,34.4445,34.411,34.4194,5500.0
2012-10-02 14:25:00,41.04,41.06,40.91,41.01,16600.0,34.4026,34.4194,34.2937,34.3775,16600.0
2012-10-02 14:30:00,41.0,41.0,40.93,40.95,9300.0,34.3691,34.3691,34.3104,34.3272,9300.0
2012-10-02 14:35:00,40.94,40.96,40.92,40.92,4400.0,34.3188,34.3356,34.302,34.302,4400.0
2012-10-02 14:40:00,40.92,40.95,40.9,40.94,9600.0,34.302,34.3272,34.2853,34.3188,9600.0
2012-10-02 14:45:00,40.92,40.95,40.88,40.94,13300.0,34.302,34.3272,34.2685,34.3188,13300.0
2012-10-02 14:50:00,40.95,40.98,40.94,40.96,6500.0,34.3272,34.3523,34.3188,34.3356,6500.0
2012-10-02 14:55:00,40.96,40.97,40.89,40.94,11700.0,34.3356,34.344,34.2769,34.3188,11700.0
2012-10-02 15:00:00,40.94,40.98,40.92,40.97,7300.0,34.3188,34.3523,34.302,34.344,7300.0
2012-10-02 15:05:00,40.96,40.99,40.95,40.95,10400.0,34.3356,34.3607,34.3272,34.3272,10400.0
2012-10-02 15:10:00,40.95,40.96,40.89,40.89,7900.0,34.3272,34.3356,34.2769,34.2769,7900.0
2012-10-02 15:15:00,40.89,40.94,40.88,40.93,11500.0,34.2769,34.3188,34.2685,34.3104,11500.0
2012-10-02 15:20:00,40.94,40.96,40.92,40.96,9300.0,34.3188,34.3356,34.302,34.3356,9300.0
2012-10-02 15:25:00,40.96,40.97,40.91,40.94,11700.0,34.3356,34.344,34.2937,34.3188,11700.0
2012-10-02 15:30:00,40.94,40.98,40.93,40.97,13100.0,34.3188,34.3523,34.3104,34.344,13100.0
2012-10-02 15:35:00,40.96,41.02,40.95,40.98,16900.0,34.3356,34.3859,34.3272,34.3523,16900.0
2012-10-02 15:40:00,40.99,41.04,40.97,41.03,18500.0,34.3607,34.4026,34.344,34.3942,18500.0
2012-10-02 15:45:00,41.04,41.08,40.95,40.96,23800.0,34.4026,34.4362,34.3272,34.3356,23800.0
2012-10-02 15:50:00,40.96,41.0,40.96,40.99,29100.0,34.3356,34.3691,34.3356,34.3607,29100.0
2012-10-02 15:55:00,41.0,41.09,40.99,41.06,62500.0,34.3691,34.4445,34.3607,34.4194,62500.0
2012-10-03 09:30:00,41.19,41.19,41.08,41.08,15700.0,34.5284,34.5284,34.4362,34.4362,15700.0
2012-10-03 09:35:00,41.08,41.08,41.02,41.02,7000.0,34.4362,34.4362,34.3859,34.3859,7000.0
2012-10-03 09:40:00,41.04,41.04,40.95,40.98,19000.0,34.4026,34.4026,34.3272,34.3523,19000.0
2012-10-03 09:45:00,40.97,41.03,40.97,40.99,10300.0,34.344,34.3942,34.344,34.3607,10300.0
2012-10-03 09:50:00,40.99,41.0,40.93,40.95,15200.0,34.3607,34.3691,34.3104,34.3272,15200.0
2012-10-03 09:55:00,40.95,41.02,40.93,41.0,17500.0,34.3272,34.3859,34.3104,34.3691,17500.0
2012-10-03 10:00:00,41.0,41.03,40.86,40.89,47400.0,34.3691,34.3942,34.2517,34.2769,47400.0
2012-10-03 10:05:00,40.89,40.92,40.86,40.89,20600.0,34.2769,34.302,34.2517,34.2769,20600.0
2012-10-03 10:10:00,40.9,40.92,40.87,40.91,17100.0,34.2853,34.302,34.2601,34.2937,17100.0
2012-10-03 10:15:00,40.92,41.06,40.91,41.05,32900.0,34.302,34.4194,34.2937,34.411,32900.0
2012-10-03 10:20:00,41.07,41.1,41.02,41.02,6800.0,34.4278,34.4529,34.3859,34.3859,6800.0
2012-10-03 10:25:00,41.02,41.05,41.0,41.02,15000.0,34.3859,34.411,34.3691,34.3859,15000.0
2012-10-03 10:30:00,41.01,41.01,40.96,40.98,24700.0,34.3775,34.3775,34.3356,34.3523,24700.0
2012-10-03 10:35:00,40.98,41.0,40.93,40.98,14000.0,34.3523,34.3691,34.3104,34.3523,14000.0
2012-10-03 10:40:00,40.99,41.02,40.95,40.97,32300.0,34.3607,34.3859,34.3272,34.344,32300.0
2012-10-03 10:45:00,40.96,41.03,40.89,40.89,154900.0,34.3356,34.3942,34.2769,34.2769,154900.0
2012-10-03 10:50:00,40.89,40.92,40.85,40.85,15100.0,34.2769,34.302,34.2434,34.2434,15100.0
2012-10-03 10:55:00,40.85,40.92,40.84,40.88,19500.0,34.2434,34.302,34.235,34.2685,19500.0
2012-10-03 11:00:00,40.89,40.95,40.89,40.94,71500.0,34.2769,34.3272,34.2769,34.3188,71500.0
2012-10-03 11:05:00,40.94,40.95,40.91,40.92,13500.0,34.3188,34.3272,34.2937,34.302,13500.0
2012-10-03 11:10:00,40.93,40.99,40.93,40.98,15100.0,34.3104,34.3607,34.3104,34.3523,15100.0
2012-10-03 11:15:00,40.99,40.99,40.96,40.98,8700.0,34.3607,34.3607,34.3356,34.3523,8700.0
2012-10-03 11:20:00,40.97,40.99,40.95,40.95,12700.0,34.344,34.3607,34.3272,34.3272,12700.0
2012-10-03 11:25:00,40.96,41.02,40.95,41.0,8100.0,34.3356,34.3859,34.3272,34.3691,8100.0
2012-10-03 11:30:00,41.01,41.01,40.95,40.98,11700.0,34.3775,34.3775,34.3272,34.3523,11700.0
2012-10-03 11:35:00,40.98,41.01,40.97,40.98,9500.0,34.3523,34.3775,34.344,34.3523,9500.0
2012-10-03 11:40:00,40.99,41.04,40.98,41.02,6900.0,34.3607,34.4026,34.3523,34.3859,6900.0
2012-10-03 11:45:00,41.03,41.11,41.02,41.07,11500.0,34.3942,34.4613,34.3859,34.4278,11500.0
2012-10-03 11:50:00,41.06,41.06,41.04,41.05,9100.0,34.4194,34.4194,34.4026,34.411,9100.0
2012-10-03 11:55:00,41.05,41.14,41.05,41.11,13000.0,34.411,34.4865,34.411,34.4613,13000.0
2012-10-03 12:00:00,41.1,41.15,41.1,41.11,9800.0,34.4529,34.4948,34.4529,34.4613,9800.0
2012-10-03 12:05:00,41.13,41.14,41.13,41.13,4600.0,34.4781,34.4865,34.4781,34.4781,4600.0
2012-10-03 12:10:00,41.13,41.14,41.1,41.1,11700.0,34.4781,34.4865,34.4529,34.4529,11700.0
2012-10-03 12:15:00,41.11,41.13,41.1,41.11,6500.0,34.4613,34.4781,34.4529,34.4613,6500.0
2012-10-03 12:20:00,41.12,41.13,41.1,41.11,10400.0,34.4697,34.4781,34.4529,34.4613,10400.0
2012-10-03 12:25:00,41.12,41.14,41.12,41.14,9900.0,34.4697,34.4865,34.4697,34.4865,9900.0
2012-10-03 12:30:00,41.14,41.16,41.11,41.11,12500.0,34.4865,34.5032,34.4613,34.4613,12500.0
2012-10-03 12:35:00,41.11,41.11,41.09,41.11,11600.0,34.4613,34.4613,34.4445,34.4613,11600.0
2012-10-03 12:40:00,41.12,41.12,41.1,41.1,5800.0,34.4697,34.4697,34.4529,34.4529,5800.0
2012-10-03 12:45:00,41.09,41.09,41.05,41.05,5400.0,34.4445,34.4445,34.411,34.411,5400.0
2012-10-03 12:50:00,41.05,41.05,41.02,41.03,4700.0,34.411,34.411,34.3859,34.3942,4700.0
2012-10-03 12:55:00,41.02,41.03,41.0,41.02,10300.0,34.3859,34.3942,34.3691,34.3859,10300.0
2012-10-03 13:00:00,41.02,41.04,41.02,41.04,3700.0,34.3859,34.4026,34.3859,34.4026,3700.0
2012-10-03 13:05:00,41.04,41.04,41.01,41.01,8100.0,34.4026,34.4026,34.3775,34.3775,8100.0
2012-10-03 13:10:00,41.01,41.05,41.0,41.03,11200.0,34.3775,34.411,34.3691,34.3942,11200.0
2012-10-03 13:15:00,41.04,41.04,41.02,41.03,7000.0,34.4026,34.4026,34.3859,34.3942,7000.0
2012-10-03 13:20:00,41.02,41.02,40.98,40.99,13600.0,34.3859,34.3859,34.3523,34.3607,13600.0
2012-10-03 13:25:00,40.99,41.03,40.98,41.02,28500.0,34.3607,34.3942,34.3523,34.3859,28500.0
2012-10-03 13:30:00,41.02,41.02,40.98,40.99,14200.0,34.3859,34.3859,34.3523,34.3607,14200.0
2012-10-03 13:35:00,40.99,41.0,40.85,40.88,20000.0,34.3607,34.3691,34.2434,34.2685,20000.0
2012-10-03 13:40:00,40.88,40.91,40.86,40.89,5800.0,34.2685,34.2937,34.2517,34.2769,5800.0
2012-10-03 13:45:00,40.88,40.91,40.86,40.86,11200.0,34.2685,34.2937,34.2517,34.2517,11200.0
2012-10-03 13:50:00,40.87,40.9,40.87,40.89,6900.0,34.2601,34.2853,34.2601,34.2769,6900.0
2012-10-03 13:55:00,40.88,40.91,40.87,40.87,7400.0,34.2685,34.2937,34.2601,34.2601,7400.0
2012-10-03 14:00:00,40.88,40.91,40.87,40.89,10600.0,34.2685,34.2937,34.2601,34.2769,10600.0
2012-10-03 14:05:00,40.89,40.94,40.88,40.93,7000.0,34.2769,34.3188,34.2685,34.3104,7000.0
2012-10-03 14:10:00,40.94,40.94,40.93,40.94,5600.0,34.3188,34.3188,34.3104,34.3188,5600.0
2012-10-03 14:15:00,40.93,40.93,40.88,40.91,19600.0,34.3104,34.3104,34.2685,34.2937,19600.0
2012-10-03 14:20:00,40.92,40.93,40.85,40.87,13400.0,34.302,34.3104,34.2434,34.2601,13400.0
2012-10-03 14:25:00,40.87,40.9,40.86,40.9,8900.0,34.2601,34.2853,34.2517,34.2853,8900.0
2012-10-03 14:30:00,40.9,40.93,40.9,40.92,12000.0,34.2853,34.3104,34.2853,34.302,12000.0
2012-10-03 14:35:00,40.93,40.95,40.93,40.95,5800.0,34.3104,34.3272,34.3104,34.3272,5800.0
2012-10-03 14:40:00,40.94,40.99,40.94,40.95,24700.0,34.3188,34.3607,34.3188,34.3272,24700.0
2012-10-03 14:45:00,40.95,40.96,40.91,40.91,13200.0,34.3272,34.3356,34.2937,34.2937,13200.0
2012-10-03 14:50:00,40.91,40.99,40.9,40.92,33400.0,34.2937,34.3607,34.2853,34.302,33400.0
2012-10-03 14:55:00,40.92,40.94,40.9,40.9,13600.0,34.302,34.3188,34.2853,34.2853,13600.0
2012-10-03 15:00:00,40.9,40.93,40.89,40.89,21400.0,34.2853,34.3104,34.2769,34.2769,21400.0
2012-10-03 15:05:00,40.9,40.9,40.84,40.9,14600.0,34.2853,34.2853,34.235,34.2853,14600.0
2012-10-03 15:10:00,40.9,40.91,40.87,40.9,15900.0,34.2853,34.2937,34.2601,34.2853,15900.0
2012-10-03 15:15:00,40.9,40.91,40.87,40.89,29200.0,34.2853,34.2937,34.2601,34.2769,29200.0
2012-10-03 15:20:00,40.89,40.89,40.83,40.85,23500.0,34.2769,34.2769,34.2266,34.2434,23500.0
2012-10-03 15:25:00,40.84,40.9,40.83,40.84,30200.0,34.235,34.2853,34.2266,34.235,30200.0
2012-10-03 15:30:00,40.85,40.88,40.83,40.84,25200.0,34.2434,34.2685,34.2266,34.235,25200.0
2012-10-03 15:35:00,40.83,40.85,40.82,40.83,24400.0,34.2266,34.2434,34.2182,34.2266,24400.0
2012-10-03 15:40:00,40.82,40.85,40.82,40.84,20600.0,34.2182,34.2434,34.2182,34.235,20600.0
2012-10-03 15:45:00,40.84,40.89,40.83,40.83,29300.0,34.235,34.2769,34.2266,34.2266,29300.0
2012-10-03 15:50:00,40.83,40.84,40.8,40.84,21400.0,34.2266,34.235,34.2014,34.235,21400.0
2012-10-03 15:55:00,40.84,40.84,40.83,40.83,30500.0,34.235,34.235,34.2266,34.2266,30500.0
2012-10-04 09:30:00,40.91,41.22,40.66,40.74,19500.0,34.2937,34.5535,34.0841,34.1511,19500.0
2012-10-04 09:35:00,40.76,40.87,40.67,40.86,9100.0,34.1679,34.2601,34.0925,34.2517,9100.0
2012-10-04 09:40:00,40.85,40.89,40.77,40.77,11900.0,34.2434,34.2769,34.1763,34.1763,11900.0
2012-10-04 09:45:00,40.76,40.82,40.65,40.82,14700.0,34.1679,34.2182,34.0757,34.2182,14700.0
2012-10-04 09:50:00,40.81,40.82,40.45,40.48,71800.0,34.2098,34.2182,33.908,33.9332,71800.0
2012-10-04 09:55:00,40.48,40.55,40.33,40.37,27400.0,33.9332,33.9919,33.8075,33.841,27400.0
2012-10-04 10:00:00,40.42,40.5,40.14,40.47,83300.0,33.8829,33.95,33.6482,33.9248,83300.0
2012-10-04 10:05:00,40.45,40.71,40.43,40.55,69800.0,33.908,34.126,33.8913,33.9919,69800.0
2012-10-04 10:10:00,40.55,40.63,40.41,40.47,30400.0,33.9919,34.0589,33.8745,33.9248,30400.0
2012-10-04 10:15:00,40.46,40.48,40.39,40.41,25000.0,33.9164,33.9332,33.8578,33.8745,25000.0
2012-10-04 10:20:00,40.42,40.44,40.28,40.29,117400.0,33.8829,33.8997,33.7655,33.7739,117400.0
2012-10-04 10:25:00,40.29,40.34,40.23,40.34,54800.0,33.7739,33.8158,33.7236,33.8158,54800.0
2012-10-04 10:30:00,40.34,40.4,40.31,40.32,19600.0,33.8158,33.8661,33.7907,33.7991,19600.0
2012-10-04 10:35:00,40.33,40.36,40.3,40.31,13400.0,33.8075,33.8326,33.7823,33.7907,13400.0
2012-10-04 10:40:00,40.32,40.39,40.31,40.35,26700.0,33.7991,33.8578,33.7907,33.8242,26700.0
2012-10-04 10:45:00,40.35,40.41,40.35,40.41,17600.0,33.8242,33.8745,33.8242,33.8745,17600.0
2012-10-04 10:50:00,40.4,40.41,40.35,40.37,10700.0,33.8661,33.8745,33.8242,33.841,10700.0
2012-10-04 10:55:00,40.36,40.38,40.35,40.38,16400.0,33.8326,33.8494,33.8242,33.8494,16400.0
2012-10-04 11:00:00,40.38,40.38,40.3,40.3,19600.0,33.8494,33.8494,33.7823,33.7823,19600.0
2012-10-04 11:05:00,40.31,40.31,40.22,40.25,40900.0,33.7907,33.7907,33.7152,33.7404,40900.0
2012-10-04 11:10:00,40.26,40.31,40.25,40.26,18400.0,33.7488,33.7907,33.7404,33.7488,18400.0
2012-10-04 11:15:00,40.26,40.28,40.24,40.28,24900.0,33.7488,33.7655,33.732,33.7655,24900.0
2012-10-04 11:20:00,40.29,40.31,40.27,40.29,19200.0,33.7739,33.7907,33.7572,33.7739,19200.0
2012-10-04 11:25:00,40.29,40.31,40.25,40.26,20800.0,33.7739,33.7907,33.7404,33.7488,20800.0
2012-10-04 11:30:00,40.26,40.33,40.24,40.32,28300.0,33.7488,33.8075,33.732,33.7991,28300.0
2012-10-04 11:35:00,40.31,40.33,40.31,40.32,7100.0,33.7907,33.8075,33.7907,33.7991,7100.0
2012-10-04 11:40:00,40.32,40.37,40.32,40.34,16900.0,33.7991,33.841,33.7991,33.8158,16900.0
2012-10-04 11:45:00,40.34,40.37,40.34,40.35,11800.0,33.8158,33.841,33.8158,33.8242,11800.0
2012-10-04 11:50:00,40.35,40.44,40.35,40.44,12400.0,33.8242,33.8997,33.8242,33.8997,12400.0
2012-10-04 11:55:00,40.44,40.5,40.43,40.49,16700.0,33.8997,33.95,33.8913,33.9416,16700.0
2012-10-04 12:00:00,40.49,40.49,40.46,40.48,12100.0,33.9416,33.9416,33.9164,33.9332,12100.0
2012-10-04 12:05:00,40.48,40.63,40.48,40.63,8900.0,33.9332,34.0589,33.9332,34.0589,8900.0
2012-10-04 12:10:00,40.63,40.68,40.59,40.63,30700.0,34.0589,34.1009,34.0254,34.0589,30700.0
2012-10-04 12:15:00,40.63,40.66,40.59,40.59,11400.0,34.0589,34.0841,34.0254,34.0254,11400.0
2012-10-04 12:20:00,40.6,40.62,40.59,40.59,8100.0,34.0338,34.0506,34.0254,34.0254,8100.0
2012-10-04 12:25:00,40.61,40.62,40.56,40.59,6400.0,34.0422,34.0506,34.0003,34.0254,6400.0
2012-10-04 12:30:00,40.61,40.68,40.61,40.68,6300.0,34.0422,34.1009,34.0422,34.1009,6300.0
2012-10-04 12:35:00,40.68,40.69,40.63,40.65,9400.0,34.1009,34.1092,34.0589,34.0757,9400.0
2012-10-04 12:40:00,40.67,40.67,40.61,40.63,7200.0,34.0925,34.0925,34.0422,34.0589,7200.0
2012-10-04 12:45:00,40.63,40.69,40.63,40.67,6100.0,34.0589,34.1092,34.0589,34.0925,6100.0
2012-10-04 12:50:00,40.67,40.69,40.64,40.64,7600.0,34.0925,34.1092,34.0673,34.0673,7600.0
2012-10-04 12:55:00,40.64,40.68,40.63,40.68,7900.0,34.0673,34.1009,34.0589,34.1009,7900.0
2012-10-04 13:00:00,40.67,40.71,40.67,40.7,8000.0,34.0925,34.126,34.0925,34.1176,8000.0
2012-10-04 13:05:00,40.7,40.72,40.7,40.71,8900.0,34.1176,34.1344,34.1176,34.126,8900.0
2012-10-04 13:10:00,40.71,40.74,40.71,40.73,4800.0,34.126,34.1511,34.126,34.1428,4800.0
2012-10-04 13:15:00,40.73,40.75,40.67,40.67,12700.0,34.1428,34.1595,34.0925,34.0925,12700.0
2012-10-04 13:20:00,40.67,40.71,40.66,40.66,21100.0,34.0925,34.126,34.0841,34.0841,21100.0
2012-10-04 13:25:00,40.67,40.74,40.66,40.71,17200.0,34.0925,34.1511,34.0841,34.126,17200.0
2012-10-04 13:30:00,40.72,40.74,40.71,40.72,5500.0,34.1344,34.1511,34.126,34.1344,5500.0
2012-10-04 13:35:00,40.72,40.77,40.72,40.75,15000.0,34.1344,34.1763,34.1344,34.1595,15000.0
2012-10-04 13:40:00,40.76,40.79,40.76,40.79,9900.0,34.1679,34.1931,34.1679,34.1931,9900.0
2012-10-04 13:45:00,40.8,40.82,40.79,40.82,5800.0,34.2014,34.2182,34.1931,34.2182,5800.0
2012-10-04 13:50:00,40.81,40.85,40.79,40.8,11200.0,34.2098,34.2434,34.1931,34.2014,11200.0
2012-10-04 13:55:00,40.79,40.87,40.79,40.84,14200.0,34.1931,34.2601,34.1931,34.235,14200.0
2012-10-04 14:00:00,40.84,40.84,40.67,40.73,16300.0,34.235,34.235,34.0925,34.1428,16300.0
2012-10-04 14:05:00,40.73,40.76,40.68,40.73,12200.0,34.1428,34.1679,34.1009,34.1428,12200.0
2012-10-04 14:10:00,40.74,40.74,40.67,40.69,10500.0,34.1511,34.1511,34.0925,34.1092,10500.0
2012-10-04 14:15:00,40.69,40.69,40.67,40.68,7300.0,34.1092,34.1092,34.0925,34.1009,7300.0
2012-10-04 14:20:00,40.67,40.69,40.63,40.65,15800.0,34.0925,34.1092,34.0589,34.0757,15800.0
2012-10-04 14:25:00,40.66,40.69,40.66,40.69,5300.0,34.0841,34.1092,34.0841,34.1092,5300.0
2012-10-04 14:30:00,40.69,40.69,40.67,40.69,17200.0,34.1092,34.1092,34.0925,34.1092,17200.0
2012-10-04 14:35:00,40.7,40.78,40.69,40.78,4600.0,34.1176,34.1847,34.1092,34.1847,4600.0
2012-10-04 14:40:00,40.78,40.83,40.78,40.82,11600.0,34.1847,34.2266,34.1847,34.2182,11600.0
2012-10-04 14:45:00,40.81,40.84,40.78,40.84,9900.0,34.2098,34.235,34.1847,34.235,9900.0
2012-10-04 14:50:00,40.84,40.84,40.74,40.8,13700.0,34.235,34.235,34.1511,34.2014,13700.0
2012-10-04 14:55:00,40.81,40.86,40.81,40.85,6800.0,34.2098,34.2517,34.2098,34.2434,6800.0
2012-10-04 15:00:00,40.86,40.86,40.8,40.85,12300.0,34.2517,34.2517,34.2014,34.2434,12300.0
2012-10-04 15:05:00,40.87,40.89,40.86,40.86,12300.0,34.2601,34.2769,34.2517,34.2517,12300.0
2012-10-04 15:10:00,40.87,40.9,40.87,40.9,12500.0,34.2601,34.2853,34.2601,34.2853,12500.0
2012-10-04 15:15:00,40.9,40.9,40.81,40.88,16400.0,34.2853,34.2853,34.2098,34.2685,16400.0
2012-10-04 15:20:00,40.88,40.88,40.84,40.85,17200.0,34.2685,34.2685,34.235,34.2434,17200.0
2012-10-04 15:25:00,40.85,40.89,40.84,40.86,13900.0,34.2434,34.2769,34.235,34.2517,13900.0
2012-10-04 15:30:00,40.87,40.87,40.82,40.86,19700.0,34.2601,34.2601,34.2182,34.2517,19700.0
2012-10-04 15:35:00,40.86,40.87,40.84,40.85,19600.0,34.2517,34.2601,34.235,34.2434,19600.0
2012-10-04 15:40:00,40.85,40.85,40.83,40.85,14800.0,34.2434,34.2434,34.2266,34.2434,14800.0
2012-10-04 15:45:00,40.85,40.89,40.84,40.88,33100.0,34.2434,34.2769,34.235,34.2685,33100.0
2012-10-04 15:50:00,40.87,40.88,40.86,40.87,16600.0,34.2601,34.2685,34.2517,34.2601,16600.0
2012-10-04 15:55:00,40.87,40.93,40.87,40.91,73600.0,34.2601,34.3104,34.2601,34.2937,73600.0
2012-10-05 09:30:00,41.1,41.3,41.05,41.29,11100.0,34.4529,34.6206,34.411,34.6122,11100.0
2012-10-05 09:35:00,41.27,41.38,41.21,41.28,15900.0,34.5954,34.6876,34.5451,34.6038,15900.0
2012-10-05 09:40:00,41.24,41.27,41.1,41.1,3500.0,34.5703,34.5954,34.4529,34.4529,3500.0
2012-10-05 09:45:00,41.16,41.25,41.14,41.25,5400.0,34.5032,34.5787,34.4865,34.5787,5400.0
2012-10-05 09:50:00,41.21,41.35,41.21,41.33,3500.0,34.5451,34.6625,34.5451,34.6457,3500.0
2012-10-05 09:55:00,41.33,41.33,41.27,41.29,4200.0,34.6457,34.6457,34.5954,34.6122,4200.0
2012-10-05 10:00:00,41.32,41.34,41.29,41.34,3900.0,34.6373,34.6541,34.6122,34.6541,3900.0
2012-10-05 10:05:00,41.34,41.39,41.33,41.36,37000.0,34.6541,34.696,34.6457,34.6709,37000.0
2012-10-05 10:10:00,41.37,41.44,41.35,41.41,7200.0,34.6793,34.7379,34.6625,34.7128,7200.0
2012-10-05 10:15:00,41.42,41.43,41.41,41.43,6700.0,34.7212,34.7296,34.7128,34.7296,6700.0
2012-10-05 10:20:00,41.42,41.48,41.41,41.47,4400.0,34.7212,34.7715,34.7128,34.7631,4400.0
2012-10-05 10:25:00,41.48,41.49,41.46,41.47,4800.0,34.7715,34.7799,34.7547,34.7631,4800.0
2012-10-05 10:30:00,41.5,41.52,41.49,41.49,3700.0,34.7882,34.805,34.7799,34.7799,3700.0
2012-10-05 10:35:00,41.5,41.5,41.47,41.49,3800.0,34.7882,34.7882,34.7631,34.7799,3800.0
2012-10-05 10:40:00,41.5,41.53,41.44,41.47,7300.0,34.7882,34.8134,34.7379,34.7631,7300.0
2012-10-05 10:45:00,41.47,41.5,41.45,41.48,14100.0,34.7631,34.7882,34.7463,34.7715,14100.0
2012-10-05 10:50:00,41.49,41.49,41.45,41.45,11000.0,34.7799,34.7799,34.7463,34.7463,11000.0
2012-10-05 10:55:00,41.46,41.48,41.45,41.47,6000.0,34.7547,34.7715,34.7463,34.7631,6000.0
2012-10-05 11:00:00,41.46,41.47,41.42,41.43,5300.0,34.7547,34.7631,34.7212,34.7296,5300.0
2012-10-05 11:05:00,41.43,41.48,41.43,41.47,4400.0,34.7296,34.7715,34.7296,34.7631,4400.0
2012-10-05 11:10:00,41.46,41.5,41.44,41.47,4700.0,34.7547,34.7882,34.7379,34.7631,4700.0
2012-10-05 11:15:00,41.48,41.5,41.47,41.5,12200.0,34.7715,34.7882,34.7631,34.7882,12200.0
2012-10-05 11:20:00,41.51,41.52,41.43,41.43,6600.0,34.7966,34.805,34.7296,34.7296,6600.0
2012-10-05 11:25:00,41.43,41.46,41.4,41.46,5600.0,34.7296,34.7547,34.7044,34.7547,5600.0
2012-10-05 11:30:00,41.46,41.51,41.46,41.51,6700.0,34.7547,34.7966,34.7547,34.7966,6700.0
2012-10-05 11:35:00,41.5,41.5,41.44,41.45,7100.0,34.7882,34.7882,34.7379,34.7463,7100.0
2012-10-05 11:40:00,41.45,41.45,41.38,41.4,10100.0,34.7463,34.7463,34.6876,34.7044,10100.0
2012-10-05 11:45:00,41.41,41.42,41.4,41.41,5200.0,34.7128,34.7212,34.7044,34.7128,5200.0
2012-10-05 11:50:00,41.41,41.46,41.4,41.42,13400.0,34.7128,34.7547,34.7044,34.7212,13400.0
2012-10-05 11:55:00,41.43,41.44,41.42,41.43,8300.0,34.7296,34.7379,34.7212,34.7296,8300.0
2012-10-05 12:00:00,41.44,41.46,41.41,41.45,8000.0,34.7379,34.7547,34.7128,34.7463,8000.0
2012-10-05 12:05:00,41.44,41.44,41.41,41.41,11800.0,34.7379,34.7379,34.7128,34.7128,11800.0
2012-10-05 12:10:00,41.41,41.44,41.39,41.44,6500.0,34.7128,34.7379,34.696,34.7379,6500.0
2012-10-05 12:15:00,41.47,41.47,41.36,41.36,11200.0,34.7631,34.7631,34.6709,34.6709,11200.0
2012-10-05 12:20:00,41.35,41.35,41.27,41.27,7700.0,34.6625,34.6625,34.5954,34.5954,7700.0
2012-10-05 12:25:00,41.28,41.29,41.2,41.2,8400.0,34.6038,34.6122,34.5368,34.5368,8400.0
2012-10-05 12:30:00,41.22,41.32,41.22,41.32,5600.0,34.5535,34.6373,34.5535,34.6373,5600.0
2012-10-05 12:35:00,41.32,41.32,41.25,41.25,3300.0,34.6373,34.6373,34.5787,34.5787,3300.0
2012-10-05 12:40:00,41.25,41.27,41.24,41.26,3400.0,34.5787,34.5954,34.5703,34.587,3400.0
2012-10-05 12:45:00,41.26,41.26,41.19,41.19,2300.0,34.587,34.587,34.5284,34.5284,2300.0
2012-10-05 12:50:00,41.2,41.2,41.13,41.14,1900.0,34.5368,34.5368,34.4781,34.4865,1900.0
2012-10-05 12:55:00,41.13,41.16,41.13,41.16,1800.0,34.4781,34.5032,34.4781,34.5032,1800.0
2012-10-05 13:00:00,41.16,41.2,41.16,41.2,1800.0,34.5032,34.5368,34.5032,34.5368,1800.0
2012-10-05 13:05:00,41.2,41.26,41.18,41.26,6100.0,34.5368,34.587,34.52,34.587,6100.0
2012-10-05 13:10:00,41.25,41.25,41.24,41.24,3400.0,34.5787,34.5787,34.5703,34.5703,3400.0
2012-10-05 13:15:00,41.25,41.25,41.24,41.24,4100.0,34.5787,34.5787,34.5703,34.5703,4100.0
2012-10-05 13:20:00,41.24,41.24,41.2,41.21,10700.0,34.5703,34.5703,34.5368,34.5451,10700.0
2012-10-05 13:25:00,41.21,41.21,41.19,41.2,8200.0,34.5451,34.5451,34.5284,34.5368,8200.0
2012-10-05 13:30:00,41.19,41.26,41.18,41.25,7200.0,34.5284,34.587,34.52,34.5787,7200.0
2012-10-05 13:35:00,41.24,41.25,41.24,41.25,1200.0,34.5703,34.5787,34.5703,34.5787,1200.0
2012-10-05 13:40:00,41.24,41.24,41.16,41.16,5300.0,34.5703,34.5703,34.5032,34.5032,5300.0
2012-10-05 13:45:00,41.15,41.15,41.08,41.11,5100.0,34.4948,34.4948,34.4362,34.4613,5100.0
2012-10-05 13:50:00,41.11,41.13,41.09,41.13,3100.0,34.4613,34.4781,34.4445,34.4781,3100.0
2012-10-05 13:55:00,41.13,41.14,41.09,41.09,4900.0,34.4781,34.4865,34.4445,34.4445,4900.0
2012-10-05 14:00:00,41.1,41.15,41.09,41.15,7200.0,34.4529,34.4948,34.4445,34.4948,7200.0
2012-10-05 14:05:00,41.16,41.16,41.14,41.16,43000.0,34.5032,34.5032,34.4865,34.5032,43000.0
2012-10-05 14:10:00,41.16,41.16,41.12,41.14,13400.0,34.5032,34.5032,34.4697,34.4865,13400.0
2012-10-05 14:15:00,41.14,41.15,41.14,41.15,4700.0,34.4865,34.4948,34.4865,34.4948,4700.0
2012-10-05 14:20:00,41.14,41.15,41.14,41.14,5900.0,34.4865,34.4948,34.4865,34.4865,5900.0
2012-10-05 14:25:00,41.14,41.14,41.1,41.12,5500.0,34.4865,34.4865,34.4529,34.4697,5500.0
2012-10-05 14:30:00,41.12,41.13,41.12,41.12,1700.0,34.4697,34.4781,34.4697,34.4697,1700.0
2012-10-05 14:35:00,41.13,41.13,41.07,41.07,6500.0,34.4781,34.4781,34.4278,34.4278,6500.0
2012-10-05 14:40:00,41.06,41.11,41.06,41.11,5300.0,34.4194,34.4613,34.4194,34.4613,5300.0
2012-10-05 14:45:00,41.12,41.12,41.06,41.06,5200.0,34.4697,34.4697,34.4194,34.4194,5200.0
2012-10-05 14:50:00,41.07,41.07,40.98,41.0,8300.0,34.4278,34.4278,34.3523,34.3691,8300.0
2012-10-05 14:55:00,40.96,41.01,40.96,40.97,6000.0,34.3356,34.3775,34.3356,34.344,6000.0
2012-10-05 15:00:00,40.98,41.01,40.96,41.0,7400.0,34.3523,34.3775,34.3356,34.3691,7400.0
2012-10-05 15:05:00,41.0,41.0,40.96,40.96,10300.0,34.3691,34.3691,34.3356,34.3356,10300.0
2012-10-05 15:10:00,40.96,40.97,40.88,40.91,9800.0,34.3356,34.344,34.2685,34.2937,9800.0
2012-10-05 15:15:00,40.91,40.96,40.86,40.96,40400.0,34.2937,34.3356,34.2517,34.3356,40400.0
2012-10-05 15:20:00,40.98,40.98,40.93,40.96,10400.0,34.3523,34.3523,34.3104,34.3356,10400.0
2012-10-05 15:25:00,40.96,40.96,40.89,40.89,12400.0,34.3356,34.3356,34.2769,34.2769,12400.0
2012-10-05 15:30:00,40.88,40.93,40.87,40.87,15300.0,34.2685,34.3104,34.2601,34.2601,15300.0
2012-10-05 15:35:00,40.87,40.88,40.83,40.84,13600.0,34.2601,34.2685,34.2266,34.235,13600.0
2012-10-05 15:40:00,40.83,40.87,40.83,40.85,16300.0,34.2266,34.2601,34.2266,34.2434,16300.0
2012-10-05 15:45:00,40.85,40.9,40.85,40.87,25000.0,34.2434,34.2853,34.2434,34.2601,25000.0
2012-10-05 15:50:00,40.87,40.88,40.82,40.87,20800.0,34.2601,34.2685,34.2182,34.2601,20800.0
2012-10-05 15:55:00,40.87,40.93,40.84,40.92,46300.0,34.2601,34.3104,34.235,34.302,46300.0
2012-10-08 09:30:00,40.99,41.08,40.97,41.03,24200.0,34.3607,34.4362,34.344,34.3942,24200.0
2012-10-08 09:35:00,41.02,41.05,40.99,41.01,4100.0,34.3859,34.411,34.3607,34.3775,4100.0
2012-10-08 09:40:00,40.99,41.03,40.99,41.0,7000.0,34.3607,34.3942,34.3607,34.3691,7000.0
2012-10-08 09:45:00,41.0,41.02,40.93,40.95,5900.0,34.3691,34.3859,34.3104,34.3272,5900.0
2012-10-08 09:50:00,40.91,40.99,40.89,40.97,5800.0,34.2937,34.3607,34.2769,34.344,5800.0
2012-10-08 09:55:00,40.95,40.98,40.92,40.92,4900.0,34.3272,34.3523,34.302,34.302,4900.0
2012-10-08 10:00:00,40.92,40.96,40.88,40.95,3600.0,34.302,34.3356,34.2685,34.3272,3600.0
2012-10-08 10:05:00,40.98,40.99,40.95,40.95,4100.0,34.3523,34.3607,34.3272,34.3272,4100.0
2012-10-08 10:10:00,40.95,40.98,40.92,40.96,4400.0,34.3272,34.3523,34.302,34.3356,4400.0
2012-10-08 10:15:00,40.94,40.97,40.92,40.94,2800.0,34.3188,34.344,34.302,34.3188,2800.0
2012-10-08 10:20:00,40.9,40.92,40.86,40.88,3200.0,34.2853,34.302,34.2517,34.2685,3200.0
2012-10-08 10:25:00,40.88,40.89,40.86,40.89,2000.0,34.2685,34.2769,34.2517,34.2769,2000.0
2012-10-08 10:30:00,40.88,40.91,40.84,40.91,37100.0,34.2685,34.2937,34.235,34.2937,37100.0
2012-10-08 10:35:00,40.91,40.91,40.82,40.84,9100.0,34.2937,34.2937,34.2182,34.235,9100.0
2012-10-08 10:40:00,40.83,40.86,40.83,40.83,3100.0,34.2266,34.2517,34.2266,34.2266,3100.0
2012-10-08 10:45:00,40.83,40.83,40.75,40.75,6400.0,34.2266,34.2266,34.1595,34.1595,6400.0
2012-10-08 10:50:00,40.76,40.78,40.75,40.75,6000.0,34.1679,34.1847,34.1595,34.1595,6000.0
2012-10-08 10:55:00,40.76,40.77,40.74,40.74,1800.0,34.1679,34.1763,34.1511,34.1511,1800.0
2012-10-08 11:00:00,40.73,40.77,40.69,40.77,5200.0,34.1428,34.1763,34.1092,34.1763,5200.0
2012-10-08 11:05:00,40.75,40.75,40.7,40.7,6000.0,34.1595,34.1595,34.1176,34.1176,6000.0
2012-10-08 11:10:00,40.68,40.68,40.65,40.66,6900.0,34.1009,34.1009,34.0757,34.0841,6900.0
2012-10-08 11:15:00,40.67,40.68,40.64,40.64,3700.0,34.0925,34.1009,34.0673,34.0673,3700.0
2012-10-08 11:20:00,40.64,40.65,40.61,40.64,3200.0,34.0673,34.0757,34.0422,34.0673,3200.0
2012-10-08 11:25:00,40.64,40.65,40.63,40.64,1300.0,34.0673,34.0757,34.0589,34.0673,1300.0
2012-10-08 11:30:00,40.64,40.65,40.63,40.65,3600.0,34.0673,34.0757,34.0589,34.0757,3600.0
2012-10-08 11:35:00,40.66,40.7,40.65,40.69,6600.0,34.0841,34.1176,34.0757,34.1092,6600.0
2012-10-08 11:40:00,40.69,40.69,40.66,40.66,3100.0,34.1092,34.1092,34.0841,34.0841,3100.0
2012-10-08 11:45:00,40.67,40.7,40.64,40.7,3000.0,34.0925,34.1176,34.0673,34.1176,3000.0
2012-10-08 11:50:00,40.71,40.71,40.68,40.7,4200.0,34.126,34.126,34.1009,34.1176,4200.0
2012-10-08 11:55:00,40.73,40.73,40.68,40.68,3500.0,34.1428,34.1428,34.1009,34.1009,3500.0
2012-10-08 12:00:00,40.72,40.73,40.72,40.73,300.0,34.1344,34.1428,34.1344,34.1428,300.0
2012-10-08 12:05:00,40.73,40.73,40.73,40.73,1300.0,34.1428,34.1428,34.1428,34.1428,1300.0
2012-10-08 12:10:00,40.74,40.79,40.74,40.76,2800.0,34.1511,34.1931,34.1511,34.1679,2800.0
2012-10-08 12:15:00,40.76,40.78,40.76,40.77,2400.0,34.1679,34.1847,34.1679,34.1763,2400.0
2012-10-08 12:20:00,40.76,40.78,40.75,40.78,9700.0,34.1679,34.1847,34.1595,34.1847,9700.0
2012-10-08 12:25:00,40.77,40.78,40.75,40.77,1200.0,34.1763,34.1847,34.1595,34.1763,1200.0
2012-10-08 12:30:00,40.77,40.78,40.76,40.78,600.0,34.1763,34.1847,34.1679,34.1847,600.0
2012-10-08 12:35:00,40.77,40.77,40.74,40.74,3800.0,34.1763,34.1763,34.1511,34.1511,3800.0
2012-10-08 12:40:00,40.76,40.78,40.75,40.78,2900.0,34.1679,34.1847,34.1595,34.1847,2900.0
2012-10-08 12:45:00,40.79,40.79,40.78,40.78,7100.0,34.1931,34.1931,34.1847,34.1847,7100.0
2012-10-08 12:50:00,40.79,40.79,40.77,40.79,2100.0,34.1931,34.1931,34.1763,34.1931,2100.0
2012-10-08 12:55:00,40.77,40.8,40.77,40.8,1300.0,34.1763,34.2014,34.1763,34.2014,1300.0
2012-10-08 13:00:00,40.8,40.8,40.77,40.77,1800.0,34.2014,34.2014,34.1763,34.1763,1800.0
2012-10-08 13:05:00,40.78,40.79,40.76,40.79,1400.0,34.1847,34.1931,34.1679,34.1931,1400.0
2012-10-08 13:10:00,40.8,40.8,40.75,40.77,2200.0,34.2014,34.2014,34.1595,34.1763,2200.0
2012-10-08 13:15:00,40.77,40.81,40.76,40.77,18400.0,34.1763,34.2098,34.1679,34.1763,18400.0
2012-10-08 13:20:00,40.77,40.81,40.77,40.79,27800.0,34.1763,34.2098,34.1763,34.1931,27800.0
2012-10-08 13:25:00,40.8,40.81,40.8,40.81,800.0,34.2014,34.2098,34.2014,34.2098,800.0
2012-10-08 13:30:00,40.8,40.87,40.8,40.87,3100.0,34.2014,34.2601,34.2014,34.2601,3100.0
2012-10-08 13:35:00,40.87,40.9,40.84,40.85,2400.0,34.2601,34.2853,34.235,34.2434,2400.0
2012-10-08 13:40:00,40.85,40.88,40.85,40.88,1800.0,34.2434,34.2685,34.2434,34.2685,1800.0
2012-10-08 13:45:00,40.89,40.89,40.83,40.83,2600.0,34.2769,34.2769,34.2266,34.2266,2600.0
2012-10-08 13:50:00,40.84,40.84,40.81,40.81,2300.0,34.235,34.235,34.2098,34.2098,2300.0
2012-10-08 13:55:00,40.81,40.83,40.79,40.79,6100.0,34.2098,34.2266,34.1931,34.1931,6100.0
2012-10-08 14:00:00,40.79,40.79,40.79,40.79,1600.0,34.1931,34.1931,34.1931,34.1931,1600.0
2012-10-08 14:05:00,40.8,40.8,40.74,40.74,2800.0,34.2014,34.2014,34.1511,34.1511,2800.0
2012-10-08 14:10:00,40.75,40.75,40.73,40.73,1500.0,34.1595,34.1595,34.1428,34.1428,1500.0
2012-10-08 14:15:00,40.74,40.75,40.71,40.73,3400.0,34.1511,34.1595,34.126,34.1428,3400.0
2012-10-08 14:20:00,40.72,40.74,40.7,40.71,7500.0,34.1344,34.1511,34.1176,34.126,7500.0
2012-10-08 14:25:00,40.71,40.71,40.7,40.7,1500.0,34.126,34.126,34.1176,34.1176,1500.0
2012-10-08 14:30:00,40.71,40.72,40.7,40.7,9300.0,34.126,34.1344,34.1176,34.1176,9300.0
2012-10-08 14:35:00,40.7,40.72,40.7,40.72,3200.0,34.1176,34.1344,34.1176,34.1344,3200.0
2012-10-08 14:40:00,40.7,40.72,40.69,40.7,2500.0,34.1176,34.1344,34.1092,34.1176,2500.0
2012-10-08 14:45:00,40.69,40.73,40.69,40.73,3500.0,34.1092,34.1428,34.1092,34.1428,3500.0
2012-10-08 14:50:00,40.73,40.73,40.71,40.71,2700.0,34.1428,34.1428,34.126,34.126,2700.0
2012-10-08 14:55:00,40.71,40.73,40.68,40.72,2600.0,34.126,34.1428,34.1009,34.1344,2600.0
2012-10-08 15:00:00,40.72,40.73,40.71,40.73,3000.0,34.1344,34.1428,34.126,34.1428,3000.0
2012-10-08 15:05:00,40.72,40.74,40.7,40.7,4000.0,34.1344,34.1511,34.1176,34.1176,4000.0
2012-10-08 15:10:00,40.7,40.72,40.69,40.69,3000.0,34.1176,34.1344,34.1092,34.1092,3000.0
2012-10-08 15:15:00,40.69,40.74,40.67,40.68,11000.0,34.1092,34.1511,34.0925,34.1009,11000.0
2012-10-08 15:20:00,40.69,40.73,40.69,40.71,7200.0,34.1092,34.1428,34.1092,34.126,7200.0
2012-10-08 15:25:00,40.71,40.77,40.71,40.75,5600.0,34.126,34.1763,34.126,34.1595,5600.0
2012-10-08 15:30:00,40.75,40.77,40.73,40.75,8200.0,34.1595,34.1763,34.1428,34.1595,8200.0
2012-10-08 15:35:00,40.75,40.76,40.71,40.72,6700.0,34.1595,34.1679,34.126,34.1344,6700.0
2012-10-08 15:40:00,40.72,40.74,40.69,40.71,11800.0,34.1344,34.1511,34.1092,34.126,11800.0
2012-10-08 15:45:00,40.73,40.73,40.69,40.72,7100.0,34.1428,34.1428,34.1092,34.1344,7100.0
2012-10-08 15:50:00,40.72,40.72,40.68,40.71,9600.0,34.1344,34.1344,34.1009,34.126,9600.0
2012-10-08 15:55:00,40.71,40.75,40.7,40.74,29100.0,34.126,34.1595,34.1176,34.1511,29100.0
2012-10-09 09:30:00,40.55,40.55,40.24,40.29,26100.0,33.9919,33.9919,33.732,33.7739,26100.0
2012-10-09 09:35:00,40.29,40.33,40.25,40.31,16900.0,33.7739,33.8075,33.7404,33.7907,16900.0
2012-10-09 09:40:00,40.3,40.32,40.26,40.3,15700.0,33.7823,33.7991,33.7488,33.7823,15700.0
2012-10-09 09:45:00,40.3,40.31,40.18,40.21,28100.0,33.7823,33.7907,33.6817,33.7069,28100.0
2012-10-09 09:50:00,40.19,40.19,40.01,40.02,41600.0,33.6901,33.6901,33.5392,33.5476,41600.0
2012-10-09 09:55:00,40.03,40.11,40.0,40.01,43900.0,33.556,33.623,33.5308,33.5392,43900.0
2012-10-09 10:00:00,40.02,40.17,40.01,40.16,41800.0,33.5476,33.6733,33.5392,33.665,41800.0
2012-10-09 10:05:00,40.16,40.22,40.14,40.2,7800.0,33.665,33.7152,33.6482,33.6985,7800.0
2012-10-09 10:10:00,40.23,40.23,40.15,40.15,11200.0,33.7236,33.7236,33.6566,33.6566,11200.0
2012-10-09 10:15:00,40.16,40.18,40.07,40.08,12200.0,33.665,33.6817,33.5895,33.5979,12200.0
2012-10-09 10:20:00,40.08,40.09,40.05,40.06,7700.0,33.5979,33.6063,33.5727,33.5811,7700.0
2012-10-09 10:25:00,40.06,40.07,40.03,40.03,4600.0,33.5811,33.5895,33.556,33.556,4600.0
2012-10-09 10:30:00,40.03,40.07,40.02,40.04,5400.0,33.556,33.5895,33.5476,33.5644,5400.0
2012-10-09 10:35:00,40.03,40.03,39.97,39.98,21400.0,33.556,33.556,33.5057,33.5141,21400.0
2012-10-09 10:40:00,39.99,40.02,39.99,40.0,9200.0,33.5224,33.5476,33.5224,33.5308,9200.0
2012-10-09 10:45:00,40.0,40.01,39.93,39.93,22400.0,33.5308,33.5392,33.4721,33.4721,22400.0
2012-10-09 10:50:00,39.93,39.94,39.82,39.9,22600.0,33.4721,33.4805,33.3799,33.447,22600.0
2012-10-09 10:55:00,39.91,39.91,39.85,39.86,29800.0,33.4554,33.4554,33.4051,33.4135,29800.0
2012-10-09 11:00:00,39.86,39.86,39.82,39.85,7300.0,33.4135,33.4135,33.3799,33.4051,7300.0
2012-10-09 11:05:00,39.85,39.95,39.83,39.86,24000.0,33.4051,33.4889,33.3883,33.4135,24000.0
2012-10-09 11:10:00,39.87,39.89,39.84,39.86,23000.0,33.4219,33.4386,33.3967,33.4135,23000.0
2012-10-09 11:15:00,39.87,39.89,39.82,39.89,24700.0,33.4219,33.4386,33.3799,33.4386,24700.0
2012-10-09 11:20:00,39.9,39.98,39.88,39.94,22600.0,33.447,33.5141,33.4302,33.4805,22600.0
2012-10-09 11:25:00,39.94,39.96,39.84,39.86,7900.0,33.4805,33.4973,33.3967,33.4135,7900.0
2012-10-09 11:30:00,39.85,39.91,39.83,39.9,7700.0,33.4051,33.4554,33.3883,33.447,7700.0
2012-10-09 11:35:00,39.89,39.92,39.88,39.9,12700.0,33.4386,33.4638,33.4302,33.447,12700.0
2012-10-09 11:40:00,39.9,39.91,39.89,39.91,7700.0,33.447,33.4554,33.4386,33.4554,7700.0
2012-10-09 11:45:00,39.91,39.91,39.86,39.89,13100.0,33.4554,33.4554,33.4135,33.4386,13100.0
2012-10-09 11:50:00,39.89,39.9,39.83,39.88,8300.0,33.4386,33.447,33.3883,33.4302,8300.0
2012-10-09 11:55:00,39.87,39.88,39.84,39.84,11600.0,33.4219,33.4302,33.3967,33.3967,11600.0
2012-10-09 12:00:00,39.85,39.89,39.85,39.89,11800.0,33.4051,33.4386,33.4051,33.4386,11800.0
2012-10-09 12:05:00,39.89,39.89,39.88,39.88,11400.0,33.4386,33.4386,33.4302,33.4302,11400.0
2012-10-09 12:10:00,39.89,39.94,39.89,39.93,8400.0,33.4386,33.4805,33.4386,33.4721,8400.0
2012-10-09 12:15:00,39.92,40.01,39.92,39.96,11600.0,33.4638,33.5392,33.4638,33.4973,11600.0
2012-10-09 12:20:00,39.96,39.97,39.95,39.96,6900.0,33.4973,33.5057,33.4889,33.4973,6900.0
2012-10-09 12:25:00,39.97,39.98,39.97,39.98,4900.0,33.5057,33.5141,33.5057,33.5141,4900.0
2012-10-09 12:30:00,39.98,40.0,39.97,40.0,26000.0,33.5141,33.5308,33.5057,33.5308,26000.0
2012-10-09 12:35:00,40.0,40.02,39.99,40.0,20100.0,33.5308,33.5476,33.5224,33.5308,20100.0
2012-10-09 12:40:00,40.0,40.05,39.98,40.04,11100.0,33.5308,33.5727,33.5141,33.5644,11100.0
2012-10-09 12:45:00,40.03,40.05,40.01,40.02,4700.0,33.556,33.5727,33.5392,33.5476,4700.0
2012-10-09 12:50:00,40.02,40.03,40.0,40.03,3300.0,33.5476,33.556,33.5308,33.556,3300.0
2012-10-09 12:55:00,40.03,40.03,40.0,40.0,3000.0,33.556,33.556,33.5308,33.5308,3000.0
2012-10-09 13:00:00,40.01,40.04,39.98,39.98,7500.0,33.5392,33.5644,33.5141,33.5141,7500.0
2012-10-09 13:05:00,39.98,40.04,39.98,40.02,5300.0,33.5141,33.5644,33.5141,33.5476,5300.0
2012-10-09 13:10:00,40.02,40.05,40.02,40.02,3800.0,33.5476,33.5727,33.5476,33.5476,3800.0
2012-10-09 13:15:00,40.04,40.07,40.03,40.06,8700.0,33.5644,33.5895,33.556,33.5811,8700.0
2012-10-09 13:20:00,40.05,40.06,40.01,40.06,4600.0,33.5727,33.5811,33.5392,33.5811,4600.0
2012-10-09 13:25:00,40.07,40.1,40.03,40.03,5100.0,33.5895,33.6147,33.556,33.556,5100.0
2012-10-09 13:30:00,40.03,40.03,39.94,39.98,10900.0,33.556,33.556,33.4805,33.5141,10900.0
2012-10-09 13:35:00,39.98,39.99,39.91,39.93,9200.0,33.5141,33.5224,33.4554,33.4721,9200.0
2012-10-09 13:40:00,39.93,39.93,39.91,39.92,4400.0,33.4721,33.4721,33.4554,33.4638,4400.0
2012-10-09 13:45:00,39.92,39.92,39.88,39.9,9400.0,33.4638,33.4638,33.4302,33.447,9400.0
2012-10-09 13:50:00,39.9,39.94,39.9,39.9,6500.0,33.447,33.4805,33.447,33.447,6500.0
2012-10-09 13:55:00,39.9,39.91,39.88,39.89,10100.0,33.447,33.4554,33.4302,33.4386,10100.0
2012-10-09 14:00:00,39.88,39.93,39.88,39.9,8800.0,33.4302,33.4721,33.4302,33.447,8800.0
2012-10-09 14:05:00,39.91,39.93,39.91,39.92,3300.0,33.4554,33.4721,33.4554,33.4638,3300.0
2012-10-09 14:10:00,39.92,39.93,39.89,39.9,10500.0,33.4638,33.4721,33.4386,33.447,10500.0
2012-10-09 14:15:00,39.9,39.92,39.88,39.92,10200.0,33.447,33.4638,33.4302,33.4638,10200.0
2012-10-09 14:20:00,39.91,39.96,39.91,39.93,12300.0,33.4554,33.4973,33.4554,33.4721,12300.0
2012-10-09 14:25:00,39.94,39.97,39.91,39.93,13900.0,33.4805,33.5057,33.4554,33.4721,13900.0
2012-10-09 14:30:00,39.91,39.94,39.9,39.94,9100.0,33.4554,33.4805,33.447,33.4805,9100.0
2012-10-09 14:35:00,39.94,39.97,39.91,39.93,15300.0,33.4805,33.5057,33.4554,33.4721,15300.0
2012-10-09 14:40:00,39.92,39.94,39.91,39.93,14200.0,33.4638,33.4805,33.4554,33.4721,14200.0
2012-10-09 14:45:00,39.93,39.96,39.92,39.93,8600.0,33.4721,33.4973,33.4638,33.4721,8600.0
2012-10-09 14:50:00,39.92,39.95,39.92,39.95,7400.0,33.4638,33.4889,33.4638,33.4889,7400.0
2012-10-09 14:55:00,39.94,39.95,39.92,39.93,7400.0,33.4805,33.4889,33.4638,33.4721,7400.0
2012-10-09 15:00:00,39.92,39.97,39.91,39.92,13100.0,33.4638,33.5057,33.4554,33.4638,13100.0
2012-10-09 15:05:00,39.92,39.94,39.91,39.92,10700.0,33.4638,33.4805,33.4554,33.4638,10700.0
2012-10-09 15:10:00,39.93,39.95,39.91,39.93,17300.0,33.4721,33.4889,33.4554,33.4721,17300.0
2012-10-09 15:15:00,39.94,39.96,39.89,39.9,15600.0,33.4805,33.4973,33.4386,33.447,15600.0
2012-10-09 15:20:00,39.9,39.95,39.89,39.93,13800.0,33.447,33.4889,33.4386,33.4721,13800.0
2012-10-09 15:25:00,39.92,39.93,39.89,39.92,20200.0,33.4638,33.4721,33.4386,33.4638,20200.0
2012-10-09 15:30:00,39.92,39.92,39.89,39.9,19300.0,33.4638,33.4638,33.4386,33.447,19300.0
2012-10-09 15:35:00,39.91,39.92,39.9,39.9,18900.0,33.4554,33.4638,33.447,33.447,18900.0
2012-10-09 15:40:00,39.91,39.95,39.9,39.9,19100.0,33.4554,33.4889,33.447,33.447,19100.0
2012-10-09 15:45:00,39.91,39.93,39.9,39.9,21000.0,33.4554,33.4721,33.447,33.447,21000.0
2012-10-09 15:50:00,39.9,39.91,39.89,39.9,40100.0,33.447,33.4554,33.4386,33.447,40100.0
2012-10-09 15:55:00,39.91,39.92,39.89,39.91,39600.0,33.4554,33.4638,33.4386,33.4554,39600.0
2012-10-10 09:30:00,39.84,39.96,39.75,39.82,50800.0,33.3967,33.4973,33.3213,33.3799,50800.0
2012-10-10 09:35:00,39.81,39.88,39.81,39.84,4600.0,33.3716,33.4302,33.3716,33.3967,4600.0
2012-10-10 09:40:00,39.84,39.85,39.71,39.74,19100.0,33.3967,33.4051,33.2877,33.3129,19100.0
2012-10-10 09:45:00,39.75,39.79,39.71,39.73,13100.0,33.3213,33.3548,33.2877,33.3045,13100.0
2012-10-10 09:50:00,39.74,39.75,39.65,39.68,19200.0,33.3129,33.3213,33.2374,33.2626,19200.0
2012-10-10 09:55:00,39.67,39.79,39.63,39.78,13900.0,33.2542,33.3548,33.2207,33.3464,13900.0
2012-10-10 10:00:00,39.78,39.91,39.78,39.84,5800.0,33.3464,33.4554,33.3464,33.3967,5800.0
2012-10-10 10:05:00,39.85,39.88,39.75,39.85,8300.0,33.4051,33.4302,33.3213,33.4051,8300.0
2012-10-10 10:10:00,39.82,39.93,39.82,39.85,15000.0,33.3799,33.4721,33.3799,33.4051,15000.0
2012-10-10 10:15:00,39.85,39.86,39.75,39.79,18000.0,33.4051,33.4135,33.3213,33.3548,18000.0
2012-10-10 10:20:00,39.82,39.94,39.8,39.89,10000.0,33.3799,33.4805,33.3632,33.4386,10000.0
2012-10-10 10:25:00,39.9,40.01,39.89,40.01,9600.0,33.447,33.5392,33.4386,33.5392,9600.0
2012-10-10 10:30:00,40.01,40.03,39.97,40.01,8900.0,33.5392,33.556,33.5057,33.5392,8900.0
2012-10-10 10:35:00,40.02,40.02,39.97,39.99,7100.0,33.5476,33.5476,33.5057,33.5224,7100.0
2012-10-10 10:40:00,40.0,40.07,39.99,40.01,9200.0,33.5308,33.5895,33.5224,33.5392,9200.0
2012-10-10 10:45:00,40.01,40.03,40.0,40.02,5500.0,33.5392,33.556,33.5308,33.5476,5500.0
2012-10-10 10:50:00,40.01,40.01,39.85,39.85,8600.0,33.5392,33.5392,33.4051,33.4051,8600.0
2012-10-10 10:55:00,39.87,40.0,39.86,39.92,10500.0,33.4219,33.5308,33.4135,33.4638,10500.0
2012-10-10 11:00:00,39.94,39.96,39.9,39.95,8600.0,33.4805,33.4973,33.447,33.4889,8600.0
2012-10-10 11:05:00,39.94,39.98,39.94,39.95,4300.0,33.4805,33.5141,33.4805,33.4889,4300.0
2012-10-10 11:10:00,39.96,39.98,39.95,39.97,6300.0,33.4973,33.5141,33.4889,33.5057,6300.0
2012-10-10 11:15:00,39.97,40.02,39.96,40.0,5300.0,33.5057,33.5476,33.4973,33.5308,5300.0
2012-10-10 11:20:00,40.01,40.03,39.99,40.0,3900.0,33.5392,33.556,33.5224,33.5308,3900.0
2012-10-10 11:25:00,39.99,40.01,39.98,39.98,6400.0,33.5224,33.5392,33.5141,33.5141,6400.0
2012-10-10 11:30:00,39.98,40.02,39.95,39.97,12100.0,33.5141,33.5476,33.4889,33.5057,12100.0
2012-10-10 11:35:00,39.98,39.99,39.93,39.94,5500.0,33.5141,33.5224,33.4721,33.4805,5500.0
2012-10-10 11:40:00,39.95,40.01,39.95,40.0,5400.0,33.4889,33.5392,33.4889,33.5308,5400.0
2012-10-10 11:45:00,40.01,40.01,39.95,39.96,5100.0,33.5392,33.5392,33.4889,33.4973,5100.0
2012-10-10 11:50:00,39.96,39.96,39.85,39.88,6000.0,33.4973,33.4973,33.4051,33.4302,6000.0
2012-10-10 11:55:00,39.86,39.96,39.86,39.94,3700.0,33.4135,33.4973,33.4135,33.4805,3700.0
2012-10-10 12:00:00,39.94,39.95,39.82,39.86,19500.0,33.4805,33.4889,33.3799,33.4135,19500.0
2012-10-10 12:05:00,39.86,39.88,39.8,39.81,12800.0,33.4135,33.4302,33.3632,33.3716,12800.0
2012-10-10 12:10:00,39.83,39.87,39.82,39.83,7200.0,33.3883,33.4219,33.3799,33.3883,7200.0
2012-10-10 12:15:00,39.85,39.86,39.81,39.81,8400.0,33.4051,33.4135,33.3716,33.3716,8400.0
2012-10-10 12:20:00,39.81,39.84,39.8,39.83,26000.0,33.3716,33.3967,33.3632,33.3883,26000.0
2012-10-10 12:25:00,39.83,39.84,39.8,39.81,6400.0,33.3883,33.3967,33.3632,33.3716,6400.0
2012-10-10 12:30:00,39.81,39.84,39.8,39.84,8400.0,33.3716,33.3967,33.3632,33.3967,8400.0
2012-10-10 12:35:00,39.83,39.84,39.8,39.81,8600.0,33.3883,33.3967,33.3632,33.3716,8600.0
2012-10-10 12:40:00,39.81,39.82,39.8,39.8,2000.0,33.3716,33.3799,33.3632,33.3632,2000.0
2012-10-10 12:45:00,39.8,39.82,39.8,39.81,8700.0,33.3632,33.3799,33.3632,33.3716,8700.0
2012-10-10 12:50:00,39.82,39.83,39.78,39.8,6800.0,33.3799,33.3883,33.3464,33.3632,6800.0
2012-10-10 12:55:00,39.79,39.8,39.78,39.79,3500.0,33.3548,33.3632,33.3464,33.3548,3500.0
2012-10-10 13:00:00,39.79,39.8,39.75,39.75,11900.0,33.3548,33.3632,33.3213,33.3213,11900.0
2012-10-10 13:05:00,39.75,39.82,39.75,39.81,10800.0,33.3213,33.3799,33.3213,33.3716,10800.0
2012-10-10 13:10:00,39.82,39.85,39.8,39.81,6900.0,33.3799,33.4051,33.3632,33.3716,6900.0
2012-10-10 13:15:00,39.83,39.89,39.83,39.84,8700.0,33.3883,33.4386,33.3883,33.3967,8700.0
2012-10-10 13:20:00,39.83,39.88,39.83,39.84,5600.0,33.3883,33.4302,33.3883,33.3967,5600.0
2012-10-10 13:25:00,39.85,39.89,39.84,39.86,7400.0,33.4051,33.4386,33.3967,33.4135,7400.0
2012-10-10 13:30:00,39.86,39.86,39.82,39.85,3300.0,33.4135,33.4135,33.3799,33.4051,3300.0
2012-10-10 13:35:00,39.85,39.88,39.82,39.82,10800.0,33.4051,33.4302,33.3799,33.3799,10800.0
2012-10-10 13:40:00,39.83,39.85,39.78,39.82,5900.0,33.3883,33.4051,33.3464,33.3799,5900.0
2012-10-10 13:45:00,39.83,39.87,39.81,39.87,8200.0,33.3883,33.4219,33.3716,33.4219,8200.0
2012-10-10 13:50:00,39.85,39.85,39.81,39.84,7200.0,33.4051,33.4051,33.3716,33.3967,7200.0
2012-10-10 13:55:00,39.84,39.84,39.82,39.83,4300.0,33.3967,33.3967,33.3799,33.3883,4300.0
2012-10-10 14:00:00,39.84,39.92,39.84,39.87,6600.0,33.3967,33.4638,33.3967,33.4219,6600.0
2012-10-10 14:05:00,39.88,39.9,39.87,39.88,6200.0,33.4302,33.447,33.4219,33.4302,6200.0
2012-10-10 14:10:00,39.88,39.88,39.79,39.83,6900.0,33.4302,33.4302,33.3548,33.3883,6900.0
2012-10-10 14:15:00,39.83,39.91,39.83,39.9,6800.0,33.3883,33.4554,33.3883,33.447,6800.0
2012-10-10 14:20:00,39.89,39.91,39.86,39.91,6300.0,33.4386,33.4554,33.4135,33.4554,6300.0
2012-10-10 14:25:00,39.9,39.9,39.87,39.89,4200.0,33.447,33.447,33.4219,33.4386,4200.0
2012-10-10 14:30:00,39.88,39.9,39.87,39.89,9800.0,33.4302,33.447,33.4219,33.4386,9800.0
2012-10-10 14:35:00,39.88,39.91,39.86,39.91,9200.0,33.4302,33.4554,33.4135,33.4554,9200.0
2012-10-10 14:40:00,39.89,39.89,39.86,39.87,24800.0,33.4386,33.4386,33.4135,33.4219,24800.0
2012-10-10 14:45:00,39.86,39.87,39.75,39.76,15200.0,33.4135,33.4219,33.3213,33.3296,15200.0
2012-10-10 14:50:00,39.77,39.78,39.76,39.77,2800.0,33.338,33.3464,33.3296,33.338,2800.0
2012-10-10 14:55:00,39.77,39.77,39.75,39.75,6500.0,33.338,33.338,33.3213,33.3213,6500.0
2012-10-10 15:00:00,39.75,39.76,39.72,39.73,13000.0,33.3213,33.3296,33.2961,33.3045,13000.0
2012-10-10 15:05:00,39.73,39.76,39.72,39.74,11200.0,33.3045,33.3296,33.2961,33.3129,11200.0
2012-10-10 15:10:00,39.74,39.79,39.73,39.78,10900.0,33.3129,33.3548,33.3045,33.3464,10900.0
2012-10-10 15:15:00,39.78,39.79,39.69,39.78,12400.0,33.3464,33.3548,33.271,33.3464,12400.0
2012-10-10 15:20:00,39.76,39.77,39.73,39.75,14300.0,33.3296,33.338,33.3045,33.3213,14300.0
2012-10-10 15:25:00,39.75,39.8,39.75,39.77,11900.0,33.3213,33.3632,33.3213,33.338,11900.0
2012-10-10 15:30:00,39.77,39.8,39.58,39.78,58600.0,33.338,33.3632,33.1788,33.3464,58600.0
2012-10-10 15:35:00,39.78,39.8,39.77,39.78,15800.0,33.3464,33.3632,33.338,33.3464,15800.0
2012-10-10 15:40:00,39.77,39.8,39.77,39.79,28600.0,33.338,33.3632,33.338,33.3548,28600.0
2012-10-10 15:45:00,39.79,39.85,39.79,39.81,22400.0,33.3548,33.4051,33.3548,33.3716,22400.0
2012-10-10 15:50:00,39.81,39.83,39.79,39.8,34700.0,33.3716,33.3883,33.3548,33.3632,34700.0
2012-10-10 15:55:00,39.8,39.86,39.8,39.86,38800.0,33.3632,33.4135,33.3632,33.4135,38800.0
2012-10-11 09:30:00,40.24,40.42,40.13,40.17,30500.0,33.732,33.8829,33.6398,33.6733,30500.0
2012-10-11 09:35:00,40.22,40.32,40.2,40.3,14400.0,33.7152,33.7991,33.6985,33.7823,14400.0
2012-10-11 09:40:00,40.31,40.36,40.14,40.34,12500.0,33.7907,33.8326,33.6482,33.8158,12500.0
2012-10-11 09:45:00,40.29,40.34,40.29,40.29,2300.0,33.7739,33.8158,33.7739,33.7739,2300.0
2012-10-11 09:50:00,40.27,40.32,40.24,40.29,6800.0,33.7572,33.7991,33.732,33.7739,6800.0
2012-10-11 09:55:00,40.27,40.29,40.22,40.29,5400.0,33.7572,33.7739,33.7152,33.7739,5400.0
2012-10-11 10:00:00,40.26,40.36,40.26,40.33,8600.0,33.7488,33.8326,33.7488,33.8075,8600.0
2012-10-11 10:05:00,40.32,40.36,40.29,40.36,3100.0,33.7991,33.8326,33.7739,33.8326,3100.0
2012-10-11 10:10:00,40.34,40.4,40.34,40.39,6700.0,33.8158,33.8661,33.8158,33.8578,6700.0
2012-10-11 10:15:00,40.4,40.43,40.39,40.4,7400.0,33.8661,33.8913,33.8578,33.8661,7400.0
2012-10-11 10:20:00,40.41,40.44,40.38,40.43,9700.0,33.8745,33.8997,33.8494,33.8913,9700.0
2012-10-11 10:25:00,40.44,40.44,40.37,40.37,6400.0,33.8997,33.8997,33.841,33.841,6400.0
2012-10-11 10:30:00,40.38,40.38,40.3,40.31,6500.0,33.8494,33.8494,33.7823,33.7907,6500.0
2012-10-11 10:35:00,40.32,40.34,40.3,40.31,12200.0,33.7991,33.8158,33.7823,33.7907,12200.0
2012-10-11 10:40:00,40.31,40.39,40.29,40.37,9200.0,33.7907,33.8578,33.7739,33.841,9200.0
2012-10-11 10:45:00,40.36,40.38,40.31,40.31,5500.0,33.8326,33.8494,33.7907,33.7907,5500.0
2012-10-11 10:50:00,40.32,40.34,40.32,40.32,4500.0,33.7991,33.8158,33.7991,33.7991,4500.0
2012-10-11 10:55:00,40.32,40.33,40.31,40.33,4000.0,33.7991,33.8075,33.7907,33.8075,4000.0
2012-10-11 11:00:00,40.32,40.37,40.32,40.34,7700.0,33.7991,33.841,33.7991,33.8158,7700.0
2012-10-11 11:05:00,40.34,40.34,40.26,40.26,5700.0,33.8158,33.8158,33.7488,33.7488,5700.0
2012-10-11 11:10:00,40.27,40.32,40.26,40.32,3600.0,33.7572,33.7991,33.7488,33.7991,3600.0
2012-10-11 11:15:00,40.32,40.32,40.29,40.32,10000.0,33.7991,33.7991,33.7739,33.7991,10000.0
2012-10-11 11:20:00,40.3,40.31,40.29,40.3,3200.0,33.7823,33.7907,33.7739,33.7823,3200.0
2012-10-11 11:25:00,40.29,40.31,40.28,40.3,10300.0,33.7739,33.7907,33.7655,33.7823,10300.0
2012-10-11 11:30:00,40.28,40.29,40.28,40.29,1700.0,33.7655,33.7739,33.7655,33.7739,1700.0
2012-10-11 11:35:00,40.29,40.33,40.29,40.31,7700.0,33.7739,33.8075,33.7739,33.7907,7700.0
2012-10-11 11:40:00,40.31,40.32,40.29,40.31,4000.0,33.7907,33.7991,33.7739,33.7907,4000.0
2012-10-11 11:45:00,40.31,40.32,40.3,40.31,4600.0,33.7907,33.7991,33.7823,33.7907,4600.0
2012-10-11 11:50:00,40.3,40.31,40.21,40.21,8900.0,33.7823,33.7907,33.7069,33.7069,8900.0
2012-10-11 11:55:00,40.21,40.26,40.21,40.26,2700.0,33.7069,33.7488,33.7069,33.7488,2700.0
2012-10-11 12:00:00,40.28,40.28,40.23,40.25,6100.0,33.7655,33.7655,33.7236,33.7404,6100.0
2012-10-11 12:05:00,40.24,40.26,40.24,40.26,2400.0,33.732,33.7488,33.732,33.7488,2400.0
2012-10-11 12:10:00,40.28,40.35,40.28,40.34,3100.0,33.7655,33.8242,33.7655,33.8158,3100.0
2012-10-11 12:15:00,40.34,40.34,40.29,40.29,9300.0,33.8158,33.8158,33.7739,33.7739,9300.0
2012-10-11 12:20:00,40.29,40.3,40.24,40.3,5100.0,33.7739,33.7823,33.732,33.7823,5100.0
2012-10-11 12:25:00,40.3,40.33,40.3,40.32,4600.0,33.7823,33.8075,33.7823,33.7991,4600.0
2012-10-11 12:30:00,40.33,40.34,40.3,40.34,4600.0,33.8075,33.8158,33.7823,33.8158,4600.0
2012-10-11 12:35:00,40.32,40.33,40.32,40.32,1400.0,33.7991,33.8075,33.7991,33.7991,1400.0
2012-10-11 12:40:00,40.33,40.33,40.3,40.3,6200.0,33.8075,33.8075,33.7823,33.7823,6200.0
2012-10-11 12:45:00,40.29,40.36,40.28,40.36,5600.0,33.7739,33.8326,33.7655,33.8326,5600.0
2012-10-11 12:50:00,40.35,40.39,40.33,40.34,5400.0,33.8242,33.8578,33.8075,33.8158,5400.0
2012-10-11 12:55:00,40.33,40.33,40.3,40.31,2900.0,33.8075,33.8075,33.7823,33.7907,2900.0
2012-10-11 13:00:00,40.31,40.32,40.26,40.31,3900.0,33.7907,33.7991,33.7488,33.7907,3900.0
2012-10-11 13:05:00,40.3,40.35,40.29,40.34,4200.0,33.7823,33.8242,33.7739,33.8158,4200.0
2012-10-11 13:10:00,40.32,40.34,40.27,40.27,5300.0,33.7991,33.8158,33.7572,33.7572,5300.0
2012-10-11 13:15:00,40.26,40.27,40.25,40.27,2000.0,33.7488,33.7572,33.7404,33.7572,2000.0
2012-10-11 13:20:00,40.27,40.28,40.23,40.23,4900.0,33.7572,33.7655,33.7236,33.7236,4900.0
2012-10-11 13:25:00,40.24,40.31,40.24,40.3,5300.0,33.732,33.7907,33.732,33.7823,5300.0
2012-10-11 13:30:00,40.29,40.3,40.26,40.27,3000.0,33.7739,33.7823,33.7488,33.7572,3000.0
2012-10-11 13:35:00,40.26,40.26,40.22,40.22,4000.0,33.7488,33.7488,33.7152,33.7152,4000.0
2012-10-11 13:40:00,40.22,40.23,40.18,40.19,7000.0,33.7152,33.7236,33.6817,33.6901,7000.0
2012-10-11 13:45:00,40.18,40.24,40.18,40.18,5500.0,33.6817,33.732,33.6817,33.6817,5500.0
2012-10-11 13:50:00,40.19,40.2,40.14,40.15,15200.0,33.6901,33.6985,33.6482,33.6566,15200.0
2012-10-11 13:55:00,40.15,40.16,40.15,40.15,2000.0,33.6566,33.665,33.6566,33.6566,2000.0
2012-10-11 14:00:00,40.15,40.19,40.15,40.18,5300.0,33.6566,33.6901,33.6566,33.6817,5300.0
2012-10-11 14:05:00,40.18,40.18,40.15,40.15,8900.0,33.6817,33.6817,33.6566,33.6566,8900.0
2012-10-11 14:10:00,40.15,40.25,40.15,40.21,6000.0,33.6566,33.7404,33.6566,33.7069,6000.0
2012-10-11 14:15:00,40.21,40.22,40.19,40.22,5000.0,33.7069,33.7152,33.6901,33.7152,5000.0
2012-10-11 14:20:00,40.22,40.22,40.18,40.22,7400.0,33.7152,33.7152,33.6817,33.7152,7400.0
2012-10-11 14:25:00,40.22,40.25,40.21,40.22,3800.0,33.7152,33.7404,33.7069,33.7152,3800.0
2012-10-11 14:30:00,40.22,40.22,40.18,40.21,3900.0,33.7152,33.7152,33.6817,33.7069,3900.0
2012-10-11 14:35:00,40.2,40.21,40.16,40.16,3600.0,33.6985,33.7069,33.665,33.665,3600.0
2012-10-11 14:40:00,40.16,40.17,40.14,40.15,9500.0,33.665,33.6733,33.6482,33.6566,9500.0
2012-10-11 14:45:00,40.14,40.19,40.13,40.14,10200.0,33.6482,33.6901,33.6398,33.6482,10200.0
2012-10-11 14:50:00,40.17,40.21,40.17,40.18,6800.0,33.6733,33.7069,33.6733,33.6817,6800.0
2012-10-11 14:55:00,40.16,40.2,40.16,40.18,7100.0,33.665,33.6985,33.665,33.6817,7100.0
2012-10-11 15:00:00,40.19,40.21,40.18,40.19,8600.0,33.6901,33.7069,33.6817,33.6901,8600.0
2012-10-11 15:05:00,40.18,40.25,40.18,40.2,7600.0,33.6817,33.7404,33.6817,33.6985,7600.0
2012-10-11 15:10:00,40.22,40.28,40.22,40.26,7300.0,33.7152,33.7655,33.7152,33.7488,7300.0
2012-10-11 15:15:00,40.25,40.28,40.24,40.24,9000.0,33.7404,33.7655,33.732,33.732,9000.0
2012-10-11 15:20:00,40.25,40.27,40.23,40.27,10800.0,33.7404,33.7572,33.7236,33.7572,10800.0
2012-10-11 15:25:00,40.27,40.32,40.26,40.32,9900.0,33.7572,33.7991,33.7488,33.7991,9900.0
2012-10-11 15:30:00,40.32,40.32,40.22,40.24,18500.0,33.7991,33.7991,33.7152,33.732,18500.0
2012-10-11 15:35:00,40.24,40.25,40.18,40.18,8400.0,33.732,33.7404,33.6817,33.6817,8400.0
2012-10-11 15:40:00,40.17,40.22,40.17,40.22,13700.0,33.6733,33.7152,33.6733,33.7152,13700.0
2012-10-11 15:45:00,40.21,40.23,40.16,40.16,14500.0,33.7069,33.7236,33.665,33.665,14500.0
2012-10-11 15:50:00,40.17,40.19,40.13,40.14,11300.0,33.6733,33.6901,33.6398,33.6482,11300.0
2012-10-11 15:55:00,40.14,40.16,40.12,40.13,46800.0,33.6482,33.665,33.6314,33.6398,46800.0
2012-10-12 09:30:00,40.13,40.24,39.99,40.12,15400.0,33.6398,33.732,33.5224,33.6314,15400.0
2012-10-12 09:35:00,40.13,40.13,39.99,40.01,7500.0,33.6398,33.6398,33.5224,33.5392,7500.0
2012-10-12 09:40:00,40.01,40.21,40.01,40.16,7700.0,33.5392,33.7069,33.5392,33.665,7700.0
2012-10-12 09:45:00,40.2,40.22,40.14,40.14,2400.0,33.6985,33.7152,33.6482,33.6482,2400.0
2012-10-12 09:50:00,40.14,40.23,40.14,40.21,3500.0,33.6482,33.7236,33.6482,33.7069,3500.0
2012-10-12 09:55:00,40.21,40.24,40.16,40.21,1800.0,33.7069,33.732,33.665,33.7069,1800.0
2012-10-12 10:00:00,40.24,40.34,40.24,40.29,4700.0,33.732,33.8158,33.732,33.7739,4700.0
2012-10-12 10:05:00,40.28,40.31,40.24,40.25,2400.0,33.7655,33.7907,33.732,33.7404,2400.0
2012-10-12 10:10:00,40.25,40.32,40.25,40.32,1700.0,33.7404,33.7991,33.7404,33.7991,1700.0
2012-10-12 10:15:00,40.28,40.31,40.28,40.29,1700.0,33.7655,33.7907,33.7655,33.7739,1700.0
2012-10-12 10:20:00,40.28,40.29,40.23,40.26,3500.0,33.7655,33.7739,33.7236,33.7488,3500.0
2012-10-12 10:25:00,40.22,40.25,40.12,40.14,10200.0,33.7152,33.7404,33.6314,33.6482,10200.0
2012-10-12 10:30:00,40.16,40.22,40.16,40.22,2200.0,33.665,33.7152,33.665,33.7152,2200.0
2012-10-12 10:35:00,40.25,40.31,40.25,40.3,2800.0,33.7404,33.7907,33.7404,33.7823,2800.0
2012-10-12 10:40:00,40.26,40.28,40.22,40.23,1300.0,33.7488,33.7655,33.7152,33.7236,1300.0
2012-10-12 10:45:00,40.21,40.21,40.14,40.15,2800.0,33.7069,33.7069,33.6482,33.6566,2800.0
2012-10-12 10:50:00,40.14,40.15,40.09,40.1,3900.0,33.6482,33.6566,33.6063,33.6147,3900.0
2012-10-12 10:55:00,40.1,40.17,40.1,40.12,2700.0,33.6147,33.6733,33.6147,33.6314,2700.0
2012-10-12 11:00:00,40.1,40.11,40.09,40.09,2600.0,33.6147,33.623,33.6063,33.6063,2600.0
2012-10-12 11:05:00,40.13,40.16,40.11,40.11,2600.0,33.6398,33.665,33.623,33.623,2600.0
2012-10-12 11:10:00,40.1,40.1,40.04,40.07,9600.0,33.6147,33.6147,33.5644,33.5895,9600.0
2012-10-12 11:15:00,40.09,40.1,40.08,40.09,1400.0,33.6063,33.6147,33.5979,33.6063,1400.0
2012-10-12 11:20:00,40.13,40.14,40.09,40.1,5100.0,33.6398,33.6482,33.6063,33.6147,5100.0
2012-10-12 11:25:00,40.09,40.11,40.09,40.1,5400.0,33.6063,33.623,33.6063,33.6147,5400.0
2012-10-12 11:30:00,40.07,40.14,40.07,40.14,9900.0,33.5895,33.6482,33.5895,33.6482,9900.0
2012-10-12 11:35:00,40.11,40.13,40.11,40.13,900.0,33.623,33.6398,33.623,33.6398,900.0
2012-10-12 11:40:00,40.11,40.14,40.06,40.08,4800.0,33.623,33.6482,33.5811,33.5979,4800.0
2012-10-12 11:45:00,40.09,40.14,40.09,40.09,24400.0,33.6063,33.6482,33.6063,33.6063,24400.0
2012-10-12 11:50:00,40.11,40.12,40.08,40.08,25700.0,33.623,33.6314,33.5979,33.5979,25700.0
2012-10-12 11:55:00,40.08,40.12,40.08,40.12,7200.0,33.5979,33.6314,33.5979,33.6314,7200.0
2012-10-12 12:00:00,40.1,40.1,40.07,40.1,4800.0,33.6147,33.6147,33.5895,33.6147,4800.0
2012-10-12 12:05:00,40.1,40.12,40.1,40.11,3000.0,33.6147,33.6314,33.6147,33.623,3000.0
2012-10-12 12:10:00,40.13,40.13,40.1,40.1,1600.0,33.6398,33.6398,33.6147,33.6147,1600.0
2012-10-12 12:15:00,40.1,40.12,40.09,40.1,5100.0,33.6147,33.6314,33.6063,33.6147,5100.0
2012-10-12 12:20:00,40.08,40.12,40.08,40.08,3800.0,33.5979,33.6314,33.5979,33.5979,3800.0
2012-10-12 12:25:00,40.09,40.1,40.07,40.09,3000.0,33.6063,33.6147,33.5895,33.6063,3000.0
2012-10-12 12:30:00,40.08,40.14,40.08,40.1,2000.0,33.5979,33.6482,33.5979,33.6147,2000.0
2012-10-12 12:35:00,40.12,40.12,40.07,40.08,3300.0,33.6314,33.6314,33.5895,33.5979,3300.0
2012-10-12 12:40:00,40.09,40.1,40.08,40.08,1700.0,33.6063,33.6147,33.5979,33.5979,1700.0
2012-10-12 12:45:00,40.08,40.1,40.07,40.08,4500.0,33.5979,33.6147,33.5895,33.5979,4500.0
2012-10-12 12:50:00,40.09,40.1,40.08,40.1,1500.0,33.6063,33.6147,33.5979,33.6147,1500.0
2012-10-12 12:55:00,40.1,40.15,40.09,40.15,1700.0,33.6147,33.6566,33.6063,33.6566,1700.0
2012-10-12 13:00:00,40.12,40.13,40.07,40.07,3800.0,33.6314,33.6398,33.5895,33.5895,3800.0
2012-10-12 13:05:00,40.08,40.09,40.08,40.09,300.0,33.5979,33.6063,33.5979,33.6063,300.0
2012-10-12 13:10:00,40.08,40.1,40.06,40.09,5200.0,33.5979,33.6147,33.5811,33.6063,5200.0
2012-10-12 13:15:00,40.1,40.1,40.09,40.1,2800.0,33.6147,33.6147,33.6063,33.6147,2800.0
2012-10-12 13:20:00,40.11,40.11,40.09,40.09,5400.0,33.623,33.623,33.6063,33.6063,5400.0
2012-10-12 13:25:00,40.1,40.1,40.06,40.08,5600.0,33.6147,33.6147,33.5811,33.5979,5600.0
2012-10-12 13:30:00,40.08,40.09,40.08,40.08,3800.0,33.5979,33.6063,33.5979,33.5979,3800.0
2012-10-12 13:35:00,40.09,40.09,40.07,40.07,9200.0,33.6063,33.6063,33.5895,33.5895,9200.0
2012-10-12 13:40:00,40.08,40.09,40.06,40.06,8200.0,33.5979,33.6063,33.5811,33.5811,8200.0
2012-10-12 13:45:00,40.06,40.07,40.03,40.07,3100.0,33.5811,33.5895,33.556,33.5895,3100.0
2012-10-12 13:50:00,40.07,40.1,40.04,40.1,3000.0,33.5895,33.6147,33.5644,33.6147,3000.0
2012-10-12 13:55:00,40.1,40.1,40.06,40.07,7400.0,33.6147,33.6147,33.5811,33.5895,7400.0
2012-10-12 14:00:00,40.08,40.1,40.07,40.09,4300.0,33.5979,33.6147,33.5895,33.6063,4300.0
2012-10-12 14:05:00,40.09,40.1,40.05,40.06,5400.0,33.6063,33.6147,33.5727,33.5811,5400.0
2012-10-12 14:10:00,40.09,40.09,40.05,40.07,6300.0,33.6063,33.6063,33.5727,33.5895,6300.0
2012-10-12 14:15:00,40.03,40.06,40.03,40.04,3200.0,33.556,33.5811,33.556,33.5644,3200.0
2012-10-12 14:20:00,40.04,40.11,40.04,40.09,7500.0,33.5644,33.623,33.5644,33.6063,7500.0
2012-10-12 14:25:00,40.1,40.15,40.1,40.15,1100.0,33.6147,33.6566,33.6147,33.6566,1100.0
2012-10-12 14:30:00,40.14,40.14,40.1,40.13,2300.0,33.6482,33.6482,33.6147,33.6398,2300.0
2012-10-12 14:35:00,40.15,40.2,40.12,40.17,4000.0,33.6566,33.6985,33.6314,33.6733,4000.0
2012-10-12 14:40:00,40.12,40.14,40.1,40.13,3300.0,33.6314,33.6482,33.6147,33.6398,3300.0
2012-10-12 14:45:00,40.14,40.15,40.14,40.15,600.0,33.6482,33.6566,33.6482,33.6566,600.0
2012-10-12 14:50:00,40.13,40.22,40.13,40.16,3700.0,33.6398,33.7152,33.6398,33.665,3700.0
2012-10-12 14:55:00,40.13,40.16,40.12,40.13,1200.0,33.6398,33.665,33.6314,33.6398,1200.0
2012-10-12 15:00:00,40.12,40.12,40.1,40.1,2500.0,33.6314,33.6314,33.6147,33.6147,2500.0
2012-10-12 15:05:00,40.1,40.1,40.07,40.1,4900.0,33.6147,33.6147,33.5895,33.6147,4900.0
2012-10-12 15:10:00,40.1,40.14,40.1,40.1,4100.0,33.6147,33.6482,33.6147,33.6147,4100.0
2012-10-12 15:15:00,40.13,40.15,40.13,40.15,2000.0,33.6398,33.6566,33.6398,33.6566,2000.0
2012-10-12 15:20:00,40.15,40.18,40.12,40.15,6400.0,33.6566,33.6817,33.6314,33.6566,6400.0
2012-10-12 15:25:00,40.14,40.16,40.1,40.13,4800.0,33.6482,33.665,33.6147,33.6398,4800.0
2012-10-12 15:30:00,40.1,40.12,40.09,40.12,9400.0,33.6147,33.6314,33.6063,33.6314,9400.0
2012-10-12 15:35:00,40.11,40.11,40.09,40.1,8500.0,33.623,33.623,33.6063,33.6147,8500.0
2012-10-12 15:40:00,40.1,40.14,40.1,40.12,7300.0,33.6147,33.6482,33.6147,33.6314,7300.0
2012-10-12 15:45:00,40.11,40.13,40.09,40.1,26800.0,33.623,33.6398,33.6063,33.6147,26800.0
2012-10-12 15:50:00,40.1,40.14,40.1,40.13,10000.0,33.6147,33.6482,33.6147,33.6398,10000.0
2012-10-12 15:55:00,40.13,40.15,40.1,40.11,23200.0,33.6398,33.6566,33.6147,33.623,23200.0
2012-10-15 09:30:00,40.2,40.2,40.12,40.12,6300.0,33.6985,33.6985,33.6314,33.6314,6300.0
2012-10-15 09:35:00,40.12,40.13,40.04,40.13,2300.0,33.6314,33.6398,33.5644,33.6398,2300.0
2012-10-15 09:40:00,40.14,40.14,40.05,40.05,600.0,33.6482,33.6482,33.5727,33.5727,600.0
2012-10-15 09:45:00,40.13,40.13,40.04,40.04,1700.0,33.6398,33.6398,33.5644,33.5644,1700.0
2012-10-15 09:50:00,40.09,40.12,40.01,40.04,3600.0,33.6063,33.6314,33.5392,33.5644,3600.0
2012-10-15 09:55:00,40.04,40.15,40.04,40.09,2900.0,33.5644,33.6566,33.5644,33.6063,2900.0
2012-10-15 10:00:00,40.09,40.15,40.04,40.15,3900.0,33.6063,33.6566,33.5644,33.6566,3900.0
2012-10-15 10:05:00,40.13,40.19,40.11,40.15,6700.0,33.6398,33.6901,33.623,33.6566,6700.0
2012-10-15 10:10:00,40.16,40.24,40.12,40.23,18500.0,33.665,33.732,33.6314,33.7236,18500.0
2012-10-15 10:15:00,40.22,40.25,40.2,40.21,15800.0,33.7152,33.7404,33.6985,33.7069,15800.0
2012-10-15 10:20:00,40.24,40.24,40.17,40.23,6000.0,33.732,33.732,33.6733,33.7236,6000.0
2012-10-15 10:25:00,40.23,40.25,40.17,40.17,4800.0,33.7236,33.7404,33.6733,33.6733,4800.0
2012-10-15 10:30:00,40.18,40.2,40.12,40.13,3300.0,33.6817,33.6985,33.6314,33.6398,3300.0
2012-10-15 10:35:00,40.15,40.18,40.13,40.18,3000.0,33.6566,33.6817,33.6398,33.6817,3000.0
2012-10-15 10:40:00,40.16,40.16,40.15,40.16,1200.0,33.665,33.665,33.6566,33.665,1200.0
2012-10-15 10:45:00,40.17,40.19,40.09,40.1,15300.0,33.6733,33.6901,33.6063,33.6147,15300.0
2012-10-15 10:50:00,40.1,40.1,40.09,40.09,1400.0,33.6147,33.6147,33.6063,33.6063,1400.0
2012-10-15 10:55:00,40.09,40.09,40.07,40.09,1300.0,33.6063,33.6063,33.5895,33.6063,1300.0
2012-10-15 11:00:00,40.09,40.09,40.07,40.07,1500.0,33.6063,33.6063,33.5895,33.5895,1500.0
2012-10-15 11:05:00,40.06,40.16,40.05,40.12,7600.0,33.5811,33.665,33.5727,33.6314,7600.0
2012-10-15 11:10:00,40.12,40.15,40.09,40.09,2700.0,33.6314,33.6566,33.6063,33.6063,2700.0
2012-10-15 11:15:00,40.11,40.12,40.09,40.11,2000.0,33.623,33.6314,33.6063,33.623,2000.0
2012-10-15 11:20:00,40.12,40.14,40.11,40.13,2900.0,33.6314,33.6482,33.623,33.6398,2900.0
2012-10-15 11:25:00,40.14,40.14,40.09,40.09,3200.0,33.6482,33.6482,33.6063,33.6063,3200.0
2012-10-15 11:30:00,40.08,40.08,40.06,40.06,1000.0,33.5979,33.5979,33.5811,33.5811,1000.0
2012-10-15 11:35:00,40.09,40.17,40.09,40.17,3400.0,33.6063,33.6733,33.6063,33.6733,3400.0
2012-10-15 11:40:00,40.21,40.24,40.2,40.22,800.0,33.7069,33.732,33.6985,33.7152,800.0
2012-10-15 11:45:00,40.21,40.22,40.14,40.14,4600.0,33.7069,33.7152,33.6482,33.6482,4600.0
2012-10-15 11:50:00,40.13,40.14,40.05,40.06,6300.0,33.6398,33.6482,33.5727,33.5811,6300.0
2012-10-15 11:55:00,40.06,40.06,40.03,40.03,14100.0,33.5811,33.5811,33.556,33.556,14100.0
2012-10-15 12:00:00,40.03,40.05,40.03,40.05,5200.0,33.556,33.5727,33.556,33.5727,5200.0
2012-10-15 12:05:00,40.04,40.06,40.04,40.06,300.0,33.5644,33.5811,33.5644,33.5811,300.0
2012-10-15 12:10:00,40.05,40.05,40.03,40.05,6800.0,33.5727,33.5727,33.556,33.5727,6800.0
2012-10-15 12:15:00,40.05,40.08,40.05,40.08,3400.0,33.5727,33.5979,33.5727,33.5979,3400.0
2012-10-15 12:20:00,40.1,40.12,40.1,40.11,2900.0,33.6147,33.6314,33.6147,33.623,2900.0
2012-10-15 12:25:00,40.11,40.21,40.11,40.21,5900.0,33.623,33.7069,33.623,33.7069,5900.0
2012-10-15 12:30:00,40.2,40.2,40.15,40.15,1700.0,33.6985,33.6985,33.6566,33.6566,1700.0
2012-10-15 12:35:00,40.14,40.19,40.14,40.19,2100.0,33.6482,33.6901,33.6482,33.6901,2100.0
2012-10-15 12:40:00,40.21,40.23,40.17,40.18,3300.0,33.7069,33.7236,33.6733,33.6817,3300.0
2012-10-15 12:45:00,40.19,40.2,40.18,40.19,800.0,33.6901,33.6985,33.6817,33.6901,800.0
2012-10-15 12:50:00,40.18,40.22,40.17,40.22,2800.0,33.6817,33.7152,33.6733,33.7152,2800.0
2012-10-15 12:55:00,40.22,40.26,40.22,40.25,1500.0,33.7152,33.7488,33.7152,33.7404,1500.0
2012-10-15 13:00:00,40.25,40.27,40.24,40.26,5700.0,33.7404,33.7572,33.732,33.7488,5700.0
2012-10-15 13:05:00,40.26,40.28,40.24,40.24,2300.0,33.7488,33.7655,33.732,33.732,2300.0
2012-10-15 13:10:00,40.25,40.3,40.25,40.3,1800.0,33.7404,33.7823,33.7404,33.7823,1800.0
2012-10-15 13:15:00,40.29,40.29,40.24,40.26,4600.0,33.7739,33.7739,33.732,33.7488,4600.0
2012-10-15 13:20:00,40.27,40.29,40.27,40.28,2800.0,33.7572,33.7739,33.7572,33.7655,2800.0
2012-10-15 13:25:00,40.28,40.31,40.25,40.27,4700.0,33.7655,33.7907,33.7404,33.7572,4700.0
2012-10-15 13:30:00,40.26,40.26,40.26,40.26,1300.0,33.7488,33.7488,33.7488,33.7488,1300.0
2012-10-15 13:35:00,40.26,40.27,40.2,40.21,3300.0,33.7488,33.7572,33.6985,33.7069,3300.0
2012-10-15 13:40:00,40.23,40.24,40.22,40.24,3700.0,33.7236,33.732,33.7152,33.732,3700.0
2012-10-15 13:45:00,40.24,40.24,40.19,40.2,5100.0,33.732,33.732,33.6901,33.6985,5100.0
2012-10-15 13:50:00,40.23,40.25,40.21,40.24,6000.0,33.7236,33.7404,33.7069,33.732,6000.0
2012-10-15 13:55:00,40.24,40.24,40.2,40.21,5100.0,33.732,33.732,33.6985,33.7069,5100.0
2012-10-15 14:00:00,40.19,40.2,40.16,40.16,5600.0,33.6901,33.6985,33.665,33.665,5600.0
2012-10-15 14:05:00,40.17,40.26,40.16,40.2,8300.0,33.6733,33.7488,33.665,33.6985,8300.0
2012-10-15 14:10:00,40.2,40.21,40.17,40.18,2500.0,33.6985,33.7069,33.6733,33.6817,2500.0
2012-10-15 14:15:00,40.15,40.16,40.1,40.1,4800.0,33.6566,33.665,33.6147,33.6147,4800.0
2012-10-15 14:20:00,40.1,40.14,40.1,40.12,2400.0,33.6147,33.6482,33.6147,33.6314,2400.0
2012-10-15 14:25:00,40.12,40.13,40.08,40.08,7100.0,33.6314,33.6398,33.5979,33.5979,7100.0
2012-10-15 14:30:00,40.09,40.15,40.09,40.13,6900.0,33.6063,33.6566,33.6063,33.6398,6900.0
2012-10-15 14:35:00,40.11,40.13,40.09,40.09,6500.0,33.623,33.6398,33.6063,33.6063,6500.0
2012-10-15 14:40:00,40.11,40.11,40.09,40.09,5600.0,33.623,33.623,33.6063,33.6063,5600.0
2012-10-15 14:45:00,40.09,40.1,40.09,40.09,5600.0,33.6063,33.6147,33.6063,33.6063,5600.0
2012-10-15 14:50:00,40.09,40.11,40.09,40.1,12000.0,33.6063,33.623,33.6063,33.6147,12000.0
2012-10-15 14:55:00,40.11,40.11,40.1,40.1,4800.0,33.623,33.623,33.6147,33.6147,4800.0
2012-10-15 15:00:00,40.09,40.12,40.09,40.09,7100.0,33.6063,33.6314,33.6063,33.6063,7100.0
2012-10-15 15:05:00,40.1,40.12,40.1,40.12,3900.0,33.6147,33.6314,33.6147,33.6314,3900.0
2012-10-15 15:10:00,40.12,40.17,40.1,40.12,8600.0,33.6314,33.6733,33.6147,33.6314,8600.0
2012-10-15 15:15:00,40.12,40.18,40.11,40.17,6300.0,33.6314,33.6817,33.623,33.6733,6300.0
2012-10-15 15:20:00,40.17,40.19,40.15,40.15,5300.0,33.6733,33.6901,33.6566,33.6566,5300.0
2012-10-15 15:25:00,40.17,40.17,40.09,40.11,63900.0,33.6733,33.6733,33.6063,33.623,63900.0
2012-10-15 15:30:00,40.13,40.16,40.11,40.16,12200.0,33.6398,33.665,33.623,33.665,12200.0
2012-10-15 15:35:00,40.16,40.2,40.16,40.19,11000.0,33.665,33.6985,33.665,33.6901,11000.0
2012-10-15 15:40:00,40.18,40.23,40.18,40.23,11200.0,33.6817,33.7236,33.6817,33.7236,11200.0
2012-10-15 15:45:00,40.24,40.35,40.22,40.35,18600.0,33.732,33.8242,33.7152,33.8242,18600.0
2012-10-15 15:50:00,40.33,40.42,40.33,40.41,21000.0,33.8075,33.8829,33.8075,33.8745,21000.0
2012-10-15 15:55:00,40.42,40.45,40.4,40.42,43000.0,33.8829,33.908,33.8661,33.8829,43000.0
2012-10-16 09:30:00,40.52,40.68,40.46,40.46,23800.0,33.9667,34.1009,33.9164,33.9164,23800.0
2012-10-16 09:35:00,40.42,40.48,40.42,40.48,500.0,33.8829,33.9332,33.8829,33.9332,500.0
2012-10-16 09:40:00,40.5,40.67,40.49,40.65,2000.0,33.95,34.0925,33.9416,34.0757,2000.0
2012-10-16 09:45:00,40.65,40.7,40.61,40.7,2000.0,34.0757,34.1176,34.0422,34.1176,2000.0
2012-10-16 09:50:00,40.72,40.79,40.7,40.7,6800.0,34.1344,34.1931,34.1176,34.1176,6800.0
2012-10-16 09:55:00,40.71,40.79,40.67,40.73,4000.0,34.126,34.1931,34.0925,34.1428,4000.0
2012-10-16 10:00:00,40.74,40.79,40.74,40.75,1700.0,34.1511,34.1931,34.1511,34.1595,1700.0
2012-10-16 10:05:00,40.75,40.77,40.69,40.74,32200.0,34.1595,34.1763,34.1092,34.1511,32200.0
2012-10-16 10:10:00,40.74,40.75,40.66,40.66,36500.0,34.1511,34.1595,34.0841,34.0841,36500.0
2012-10-16 10:15:00,40.67,40.68,40.62,40.62,4900.0,34.0925,34.1009,34.0506,34.0506,4900.0
2012-10-16 10:20:00,40.63,40.64,40.56,40.62,6600.0,34.0589,34.0673,34.0003,34.0506,6600.0
2012-10-16 10:25:00,40.64,40.64,40.56,40.63,5600.0,34.0673,34.0673,34.0003,34.0589,5600.0
2012-10-16 10:30:00,40.66,40.73,40.65,40.68,6200.0,34.0841,34.1428,34.0757,34.1009,6200.0
2012-10-16 10:35:00,40.67,40.67,40.64,40.64,3100.0,34.0925,34.0925,34.0673,34.0673,3100.0
2012-10-16 10:40:00,40.63,40.66,40.62,40.65,2800.0,34.0589,34.0841,34.0506,34.0757,2800.0
2012-10-16 10:45:00,40.63,40.66,40.63,40.66,2300.0,34.0589,34.0841,34.0589,34.0841,2300.0
2012-10-16 10:50:00,40.66,40.66,40.62,40.65,6000.0,34.0841,34.0841,34.0506,34.0757,6000.0
2012-10-16 10:55:00,40.65,40.74,40.65,40.74,3100.0,34.0757,34.1511,34.0757,34.1511,3100.0
2012-10-16 11:00:00,40.75,40.75,40.67,40.67,4600.0,34.1595,34.1595,34.0925,34.0925,4600.0
2012-10-16 11:05:00,40.66,40.68,40.64,40.67,4100.0,34.0841,34.1009,34.0673,34.0925,4100.0
2012-10-16 11:10:00,40.67,40.7,40.66,40.7,3900.0,34.0925,34.1176,34.0841,34.1176,3900.0
2012-10-16 11:15:00,40.7,40.71,40.7,40.71,3500.0,34.1176,34.126,34.1176,34.126,3500.0
2012-10-16 11:20:00,40.71,40.8,40.71,40.77,7100.0,34.126,34.2014,34.126,34.1763,7100.0
2012-10-16 11:25:00,40.79,40.81,40.77,40.78,3800.0,34.1931,34.2098,34.1763,34.1847,3800.0
2012-10-16 11:30:00,40.79,40.81,40.78,40.78,4800.0,34.1931,34.2098,34.1847,34.1847,4800.0
2012-10-16 11:35:00,40.77,40.8,40.76,40.79,3200.0,34.1763,34.2014,34.1679,34.1931,3200.0
2012-10-16 11:40:00,40.8,40.81,40.77,40.77,8300.0,34.2014,34.2098,34.1763,34.1763,8300.0
2012-10-16 11:45:00,40.77,40.8,40.77,40.78,6900.0,34.1763,34.2014,34.1763,34.1847,6900.0
2012-10-16 11:50:00,40.78,40.78,40.77,40.77,900.0,34.1847,34.1847,34.1763,34.1763,900.0
2012-10-16 11:55:00,40.77,40.81,40.77,40.8,5000.0,34.1763,34.2098,34.1763,34.2014,5000.0
2012-10-16 12:00:00,40.8,40.86,40.8,40.84,16400.0,34.2014,34.2517,34.2014,34.235,16400.0
2012-10-16 12:05:00,40.8,40.88,40.79,40.87,5200.0,34.2014,34.2685,34.1931,34.2601,5200.0
2012-10-16 12:10:00,40.86,40.89,40.86,40.89,1400.0,34.2517,34.2769,34.2517,34.2769,1400.0
2012-10-16 12:15:00,40.89,40.89,40.86,40.87,4000.0,34.2769,34.2769,34.2517,34.2601,4000.0
2012-10-16 12:20:00,40.87,40.89,40.87,40.87,4300.0,34.2601,34.2769,34.2601,34.2601,4300.0
2012-10-16 12:25:00,40.86,40.91,40.86,40.91,2200.0,34.2517,34.2937,34.2517,34.2937,2200.0
2012-10-16 12:30:00,40.91,40.94,40.9,40.93,4100.0,34.2937,34.3188,34.2853,34.3104,4100.0
2012-10-16 12:35:00,40.94,40.94,40.91,40.91,6200.0,34.3188,34.3188,34.2937,34.2937,6200.0
2012-10-16 12:40:00,40.91,40.97,40.91,40.97,5600.0,34.2937,34.344,34.2937,34.344,5600.0
2012-10-16 12:45:00,40.98,40.98,40.95,40.96,14300.0,34.3523,34.3523,34.3272,34.3356,14300.0
2012-10-16 12:50:00,40.97,40.98,40.94,40.98,5500.0,34.344,34.3523,34.3188,34.3523,5500.0
2012-10-16 12:55:00,40.97,41.01,40.97,41.01,6400.0,34.344,34.3775,34.344,34.3775,6400.0
2012-10-16 13:00:00,41.01,41.01,41.0,41.01,2300.0,34.3775,34.3775,34.3691,34.3775,2300.0
2012-10-16 13:05:00,41.01,41.01,41.0,41.01,2600.0,34.3775,34.3775,34.3691,34.3775,2600.0
2012-10-16 13:10:00,41.0,41.01,41.0,41.01,9500.0,34.3691,34.3775,34.3691,34.3775,9500.0
2012-10-16 13:15:00,41.01,41.03,41.0,41.02,18800.0,34.3775,34.3942,34.3691,34.3859,18800.0
2012-10-16 13:20:00,41.04,41.1,41.03,41.1,4400.0,34.4026,34.4529,34.3942,34.4529,4400.0
2012-10-16 13:25:00,41.1,41.13,41.09,41.09,11300.0,34.4529,34.4781,34.4445,34.4445,11300.0
2012-10-16 13:30:00,41.09,41.1,41.08,41.1,1800.0,34.4445,34.4529,34.4362,34.4529,1800.0
2012-10-16 13:35:00,41.1,41.11,41.08,41.11,9200.0,34.4529,34.4613,34.4362,34.4613,9200.0
2012-10-16 13:40:00,41.1,41.11,41.09,41.11,5200.0,34.4529,34.4613,34.4445,34.4613,5200.0
2012-10-16 13:45:00,41.11,41.15,41.11,41.15,6600.0,34.4613,34.4948,34.4613,34.4948,6600.0
2012-10-16 13:50:00,41.15,41.15,41.13,41.15,9100.0,34.4948,34.4948,34.4781,34.4948,9100.0
2012-10-16 13:55:00,41.15,41.15,41.14,41.15,1600.0,34.4948,34.4948,34.4865,34.4948,1600.0
2012-10-16 14:00:00,41.15,41.15,41.12,41.14,8200.0,34.4948,34.4948,34.4697,34.4865,8200.0
2012-10-16 14:05:00,41.14,41.15,41.09,41.09,5300.0,34.4865,34.4948,34.4445,34.4445,5300.0
2012-10-16 14:10:00,41.09,41.1,41.08,41.1,5100.0,34.4445,34.4529,34.4362,34.4529,5100.0
2012-10-16 14:15:00,41.09,41.09,41.07,41.09,7500.0,34.4445,34.4445,34.4278,34.4445,7500.0
2012-10-16 14:20:00,41.1,41.1,41.04,41.04,12500.0,34.4529,34.4529,34.4026,34.4026,12500.0
2012-10-16 14:25:00,41.04,41.05,41.0,41.0,10300.0,34.4026,34.411,34.3691,34.3691,10300.0
2012-10-16 14:30:00,41.01,41.01,40.96,40.96,10300.0,34.3775,34.3775,34.3356,34.3356,10300.0
2012-10-16 14:35:00,40.96,40.98,40.95,40.95,6800.0,34.3356,34.3523,34.3272,34.3272,6800.0
2012-10-16 14:40:00,40.95,40.96,40.92,40.92,6200.0,34.3272,34.3356,34.302,34.302,6200.0
2012-10-16 14:45:00,40.93,40.97,40.93,40.96,5200.0,34.3104,34.344,34.3104,34.3356,5200.0
2012-10-16 14:50:00,40.96,40.96,40.92,40.92,3600.0,34.3356,34.3356,34.302,34.302,3600.0
2012-10-16 14:55:00,40.92,40.94,40.92,40.94,9300.0,34.302,34.3188,34.302,34.3188,9300.0
2012-10-16 15:00:00,40.95,40.97,40.94,40.95,8200.0,34.3272,34.344,34.3188,34.3272,8200.0
2012-10-16 15:05:00,40.93,40.96,40.92,40.96,4600.0,34.3104,34.3356,34.302,34.3356,4600.0
2012-10-16 15:10:00,40.95,40.98,40.93,40.95,7100.0,34.3272,34.3523,34.3104,34.3272,7100.0
2012-10-16 15:15:00,40.94,41.0,40.94,40.96,6400.0,34.3188,34.3691,34.3188,34.3356,6400.0
2012-10-16 15:20:00,40.97,40.98,40.92,40.94,8200.0,34.344,34.3523,34.302,34.3188,8200.0
2012-10-16 15:25:00,40.94,40.95,40.91,40.95,11400.0,34.3188,34.3272,34.2937,34.3272,11400.0
2012-10-16 15:30:00,40.95,40.99,40.94,40.94,11800.0,34.3272,34.3607,34.3188,34.3188,11800.0
2012-10-16 15:35:00,40.95,40.96,40.93,40.93,14400.0,34.3272,34.3356,34.3104,34.3104,14400.0
2012-10-16 15:40:00,40.94,40.94,40.89,40.91,14200.0,34.3188,34.3188,34.2769,34.2937,14200.0
2012-10-16 15:45:00,40.91,40.92,40.89,40.9,10900.0,34.2937,34.302,34.2769,34.2853,10900.0
2012-10-16 15:50:00,40.9,40.92,40.88,40.91,18900.0,34.2853,34.302,34.2685,34.2937,18900.0
2012-10-16 15:55:00,40.92,40.95,40.91,40.94,29400.0,34.302,34.3272,34.2937,34.3188,29400.0
2012-10-17 09:30:00,40.9,40.91,40.63,40.65,17200.0,34.2853,34.2937,34.0589,34.0757,17200.0
2012-10-17 09:35:00,40.65,40.8,40.65,40.73,11500.0,34.0757,34.2014,34.0757,34.1428,11500.0
2012-10-17 09:40:00,40.7,40.73,40.63,40.73,3200.0,34.1176,34.1428,34.0589,34.1428,3200.0
2012-10-17 09:45:00,40.72,40.78,40.62,40.7,8300.0,34.1344,34.1847,34.0506,34.1176,8300.0
2012-10-17 09:50:00,40.69,40.71,40.62,40.62,3800.0,34.1092,34.126,34.0506,34.0506,3800.0
2012-10-17 09:55:00,40.62,40.79,40.6,40.72,5200.0,34.0506,34.1931,34.0338,34.1344,5200.0
2012-10-17 10:00:00,40.73,40.79,40.68,40.77,7200.0,34.1428,34.1931,34.1009,34.1763,7200.0
2012-10-17 10:05:00,40.78,40.78,40.73,40.76,3600.0,34.1847,34.1847,34.1428,34.1679,3600.0
2012-10-17 10:10:00,40.79,40.79,40.73,40.76,6400.0,34.1931,34.1931,34.1428,34.1679,6400.0
2012-10-17 10:15:00,40.75,40.76,40.59,40.6,7200.0,34.1595,34.1679,34.0254,34.0338,7200.0
2012-10-17 10:20:00,40.6,40.69,40.58,40.69,7700.0,34.0338,34.1092,34.017,34.1092,7700.0
2012-10-17 10:25:00,40.68,40.73,40.67,40.71,5800.0,34.1009,34.1428,34.0925,34.126,5800.0
2012-10-17 10:30:00,40.71,40.71,40.62,40.65,4100.0,34.126,34.126,34.0506,34.0757,4100.0
2012-10-17 10:35:00,40.63,40.64,40.61,40.64,5600.0,34.0589,34.0673,34.0422,34.0673,5600.0
2012-10-17 10:40:00,40.65,40.74,40.65,40.71,5200.0,34.0757,34.1511,34.0757,34.126,5200.0
2012-10-17 10:45:00,40.71,40.72,40.67,40.71,9500.0,34.126,34.1344,34.0925,34.126,9500.0
2012-10-17 10:50:00,40.72,40.72,40.66,40.66,3200.0,34.1344,34.1344,34.0841,34.0841,3200.0
2012-10-17 10:55:00,40.68,40.7,40.62,40.63,3300.0,34.1009,34.1176,34.0506,34.0589,3300.0
2012-10-17 11:00:00,40.63,40.66,40.61,40.61,4400.0,34.0589,34.0841,34.0422,34.0422,4400.0
2012-10-17 11:05:00,40.61,40.69,40.61,40.67,7500.0,34.0422,34.1092,34.0422,34.0925,7500.0
2012-10-17 11:10:00,40.66,40.72,40.66,40.7,5900.0,34.0841,34.1344,34.0841,34.1176,5900.0
2012-10-17 11:15:00,40.71,40.71,40.69,40.69,2000.0,34.126,34.126,34.1092,34.1092,2000.0
2012-10-17 11:20:00,40.69,40.78,40.68,40.75,15300.0,34.1092,34.1847,34.1009,34.1595,15300.0
2012-10-17 11:25:00,40.73,40.76,40.7,40.71,12000.0,34.1428,34.1679,34.1176,34.126,12000.0
2012-10-17 11:30:00,40.7,40.76,40.7,40.76,1700.0,34.1176,34.1679,34.1176,34.1679,1700.0
2012-10-17 11:35:00,40.76,40.8,40.76,40.8,3100.0,34.1679,34.2014,34.1679,34.2014,3100.0
2012-10-17 11:40:00,40.8,40.8,40.79,40.8,1000.0,34.2014,34.2014,34.1931,34.2014,1000.0
2012-10-17 11:45:00,40.8,40.8,40.76,40.79,5100.0,34.2014,34.2014,34.1679,34.1931,5100.0
2012-10-17 11:50:00,40.78,40.79,40.78,40.79,1400.0,34.1847,34.1931,34.1847,34.1931,1400.0
2012-10-17 11:55:00,40.79,40.79,40.79,40.79,1800.0,34.1931,34.1931,34.1931,34.1931,1800.0
2012-10-17 12:00:00,40.79,40.8,40.79,40.79,2700.0,34.1931,34.2014,34.1931,34.1931,2700.0
2012-10-17 12:05:00,40.79,40.82,40.79,40.82,4500.0,34.1931,34.2182,34.1931,34.2182,4500.0
2012-10-17 12:10:00,40.82,40.83,40.82,40.82,900.0,34.2182,34.2266,34.2182,34.2182,900.0
2012-10-17 12:15:00,40.81,40.83,40.81,40.82,800.0,34.2098,34.2266,34.2098,34.2182,800.0
2012-10-17 12:20:00,40.82,40.85,40.81,40.85,4000.0,34.2182,34.2434,34.2098,34.2434,4000.0
2012-10-17 12:25:00,40.84,40.85,40.82,40.85,4400.0,34.235,34.2434,34.2182,34.2434,4400.0
2012-10-17 12:30:00,40.86,40.88,40.83,40.85,5200.0,34.2517,34.2685,34.2266,34.2434,5200.0
2012-10-17 12:35:00,40.83,40.84,40.8,40.82,5300.0,34.2266,34.235,34.2014,34.2182,5300.0
2012-10-17 12:40:00,40.81,40.82,40.76,40.76,3800.0,34.2098,34.2182,34.1679,34.1679,3800.0
2012-10-17 12:45:00,40.75,40.78,40.75,40.78,2000.0,34.1595,34.1847,34.1595,34.1847,2000.0
2012-10-17 12:50:00,40.79,40.81,40.79,40.8,3000.0,34.1931,34.2098,34.1931,34.2014,3000.0
2012-10-17 12:55:00,40.79,40.79,40.78,40.78,4500.0,34.1931,34.1931,34.1847,34.1847,4500.0
2012-10-17 13:00:00,40.78,40.81,40.77,40.78,3500.0,34.1847,34.2098,34.1763,34.1847,3500.0
2012-10-17 13:05:00,40.77,40.78,40.75,40.78,2700.0,34.1763,34.1847,34.1595,34.1847,2700.0
2012-10-17 13:10:00,40.79,40.8,40.76,40.76,4400.0,34.1931,34.2014,34.1679,34.1679,4400.0
2012-10-17 13:15:00,40.76,40.77,40.74,40.74,2700.0,34.1679,34.1763,34.1511,34.1511,2700.0
2012-10-17 13:20:00,40.74,40.75,40.74,40.75,1300.0,34.1511,34.1595,34.1511,34.1595,1300.0
2012-10-17 13:25:00,40.76,40.76,40.69,40.71,5600.0,34.1679,34.1679,34.1092,34.126,5600.0
2012-10-17 13:30:00,40.71,40.75,40.71,40.74,3500.0,34.126,34.1595,34.126,34.1511,3500.0
2012-10-17 13:35:00,40.75,40.78,40.73,40.77,10400.0,34.1595,34.1847,34.1428,34.1763,10400.0
2012-10-17 13:40:00,40.76,40.8,40.74,40.78,9500.0,34.1679,34.2014,34.1511,34.1847,9500.0
2012-10-17 13:45:00,40.76,40.82,40.74,40.76,13400.0,34.1679,34.2182,34.1511,34.1679,13400.0
2012-10-17 13:50:00,40.77,40.79,40.75,40.75,3500.0,34.1763,34.1931,34.1595,34.1595,3500.0
2012-10-17 13:55:00,40.75,40.81,40.75,40.81,1600.0,34.1595,34.2098,34.1595,34.2098,1600.0
2012-10-17 14:00:00,40.79,40.79,40.75,40.76,2800.0,34.1931,34.1931,34.1595,34.1679,2800.0
2012-10-17 14:05:00,40.75,40.76,40.74,40.74,11600.0,34.1595,34.1679,34.1511,34.1511,11600.0
2012-10-17 14:10:00,40.75,40.77,40.75,40.75,3300.0,34.1595,34.1763,34.1595,34.1595,3300.0
2012-10-17 14:15:00,40.75,40.78,40.75,40.76,2600.0,34.1595,34.1847,34.1595,34.1679,2600.0
2012-10-17 14:20:00,40.75,40.8,40.75,40.8,2700.0,34.1595,34.2014,34.1595,34.2014,2700.0
2012-10-17 14:25:00,40.81,40.88,40.81,40.85,4300.0,34.2098,34.2685,34.2098,34.2434,4300.0
2012-10-17 14:30:00,40.85,40.85,40.81,40.81,1600.0,34.2434,34.2434,34.2098,34.2098,1600.0
2012-10-17 14:35:00,40.82,40.82,40.79,40.82,2200.0,34.2182,34.2182,34.1931,34.2182,2200.0
2012-10-17 14:40:00,40.82,40.91,40.82,40.91,13300.0,34.2182,34.2937,34.2182,34.2937,13300.0
2012-10-17 14:45:00,40.91,40.91,40.88,40.91,6000.0,34.2937,34.2937,34.2685,34.2937,6000.0
2012-10-17 14:50:00,40.9,40.91,40.89,40.91,5500.0,34.2853,34.2937,34.2769,34.2937,5500.0
2012-10-17 14:55:00,40.9,40.9,40.85,40.89,4700.0,34.2853,34.2853,34.2434,34.2769,4700.0
2012-10-17 15:00:00,40.88,40.88,40.86,40.88,2000.0,34.2685,34.2685,34.2517,34.2685,2000.0
2012-10-17 15:05:00,40.86,40.9,40.86,40.9,4600.0,34.2517,34.2853,34.2517,34.2853,4600.0
2012-10-17 15:10:00,40.89,40.99,40.89,40.99,20900.0,34.2769,34.3607,34.2769,34.3607,20900.0
2012-10-17 15:15:00,40.99,41.05,40.98,41.05,6900.0,34.3607,34.411,34.3523,34.411,6900.0
2012-10-17 15:20:00,41.05,41.09,41.04,41.07,10000.0,34.411,34.4445,34.4026,34.4278,10000.0
2012-10-17 15:25:00,41.07,41.08,41.05,41.08,4800.0,34.4278,34.4362,34.411,34.4362,4800.0
2012-10-17 15:30:00,41.07,41.11,41.06,41.11,25200.0,34.4278,34.4613,34.4194,34.4613,25200.0
2012-10-17 15:35:00,41.11,41.16,41.1,41.12,26300.0,34.4613,34.5032,34.4529,34.4697,26300.0
2012-10-17 15:40:00,41.12,41.21,41.12,41.2,19800.0,34.4697,34.5451,34.4697,34.5368,19800.0
2012-10-17 15:45:00,41.19,41.2,41.09,41.09,23100.0,34.5284,34.5368,34.4445,34.4445,23100.0
2012-10-17 15:50:00,41.09,41.11,41.02,41.03,25500.0,34.4445,34.4613,34.3859,34.3942,25500.0
2012-10-17 15:55:00,41.04,41.08,41.02,41.05,49600.0,34.4026,34.4362,34.3859,34.411,49600.0
2012-10-18 09:30:00,41.05,41.1,40.7,40.72,14200.0,34.411,34.4529,34.1176,34.1344,14200.0
2012-10-18 09:35:00,40.71,40.81,40.7,40.74,7900.0,34.126,34.2098,34.1176,34.1511,7900.0
2012-10-18 09:40:00,40.74,40.81,40.73,40.79,33400.0,34.1511,34.2098,34.1428,34.1931,33400.0
2012-10-18 09:45:00,40.8,40.8,40.71,40.75,7100.0,34.2014,34.2014,34.126,34.1595,7100.0
2012-10-18 09:50:00,40.73,40.74,40.72,40.73,2200.0,34.1428,34.1511,34.1344,34.1428,2200.0
2012-10-18 09:55:00,40.71,40.81,40.71,40.76,15700.0,34.126,34.2098,34.126,34.1679,15700.0
2012-10-18 10:00:00,40.76,40.78,40.64,40.72,19500.0,34.1679,34.1847,34.0673,34.1344,19500.0
2012-10-18 10:05:00,40.72,40.75,40.6,40.62,31800.0,34.1344,34.1595,34.0338,34.0506,31800.0
2012-10-18 10:10:00,40.63,40.63,40.6,40.63,8200.0,34.0589,34.0589,34.0338,34.0589,8200.0
2012-10-18 10:15:00,40.63,40.63,40.52,40.53,10300.0,34.0589,34.0589,33.9667,33.9751,10300.0
2012-10-18 10:20:00,40.53,40.59,40.53,40.57,5900.0,33.9751,34.0254,33.9751,34.0086,5900.0
2012-10-18 10:25:00,40.57,40.62,40.56,40.62,2300.0,34.0086,34.0506,34.0003,34.0506,2300.0
2012-10-18 10:30:00,40.63,40.67,40.59,40.62,7100.0,34.0589,34.0925,34.0254,34.0506,7100.0
2012-10-18 10:35:00,40.61,40.62,40.61,40.62,3500.0,34.0422,34.0506,34.0422,34.0506,3500.0
2012-10-18 10:40:00,40.62,40.63,40.6,40.61,4000.0,34.0506,34.0589,34.0338,34.0422,4000.0
2012-10-18 10:45:00,40.62,40.63,40.55,40.56,6900.0,34.0506,34.0589,33.9919,34.0003,6900.0
2012-10-18 10:50:00,40.56,40.59,40.56,40.59,1500.0,34.0003,34.0254,34.0003,34.0254,1500.0
2012-10-18 10:55:00,40.59,40.66,40.58,40.59,8000.0,34.0254,34.0841,34.017,34.0254,8000.0
2012-10-18 11:00:00,40.58,40.65,40.58,40.65,4800.0,34.017,34.0757,34.017,34.0757,4800.0
2012-10-18 11:05:00,40.66,40.66,40.59,40.6,26700.0,34.0841,34.0841,34.0254,34.0338,26700.0
2012-10-18 11:10:00,40.6,40.63,40.6,40.61,12900.0,34.0338,34.0589,34.0338,34.0422,12900.0
2012-10-18 11:15:00,40.6,40.63,40.6,40.61,7900.0,34.0338,34.0589,34.0338,34.0422,7900.0
2012-10-18 11:20:00,40.61,40.62,40.61,40.62,39200.0,34.0422,34.0506,34.0422,34.0506,39200.0
2012-10-18 11:25:00,40.63,40.77,40.63,40.77,2700.0,34.0589,34.1763,34.0589,34.1763,2700.0
2012-10-18 11:30:00,40.75,40.75,40.69,40.69,8000.0,34.1595,34.1595,34.1092,34.1092,8000.0
2012-10-18 11:35:00,40.7,40.78,40.7,40.77,3600.0,34.1176,34.1847,34.1176,34.1763,3600.0
2012-10-18 11:40:00,40.79,40.85,40.79,40.85,4200.0,34.1931,34.2434,34.1931,34.2434,4200.0
2012-10-18 11:45:00,40.85,40.88,40.84,40.85,10800.0,34.2434,34.2685,34.235,34.2434,10800.0
2012-10-18 11:50:00,40.84,40.87,40.73,40.73,23600.0,34.235,34.2601,34.1428,34.1428,23600.0
2012-10-18 11:55:00,40.74,40.75,40.71,40.73,9700.0,34.1511,34.1595,34.126,34.1428,9700.0
2012-10-18 12:00:00,40.74,40.75,40.7,40.73,14800.0,34.1511,34.1595,34.1176,34.1428,14800.0
2012-10-18 12:05:00,40.74,40.75,40.7,40.72,8000.0,34.1511,34.1595,34.1176,34.1344,8000.0
2012-10-18 12:10:00,40.71,40.76,40.71,40.75,4900.0,34.126,34.1679,34.126,34.1595,4900.0
2012-10-18 12:15:00,40.75,40.76,40.73,40.75,16500.0,34.1595,34.1679,34.1428,34.1595,16500.0
2012-10-18 12:20:00,40.75,40.75,40.73,40.75,3600.0,34.1595,34.1595,34.1428,34.1595,3600.0
2012-10-18 12:25:00,40.75,40.75,40.74,40.75,1000.0,34.1595,34.1595,34.1511,34.1595,1000.0
2012-10-18 12:30:00,40.74,40.75,40.69,40.74,9900.0,34.1511,34.1595,34.1092,34.1511,9900.0
2012-10-18 12:35:00,40.73,40.75,40.71,40.73,13600.0,34.1428,34.1595,34.126,34.1428,13600.0
2012-10-18 12:40:00,40.74,40.75,40.74,40.74,7600.0,34.1511,34.1595,34.1511,34.1511,7600.0
2012-10-18 12:45:00,40.74,40.76,40.74,40.74,6900.0,34.1511,34.1679,34.1511,34.1511,6900.0
2012-10-18 12:50:00,40.72,40.76,40.72,40.72,11800.0,34.1344,34.1679,34.1344,34.1344,11800.0
2012-10-18 12:55:00,40.73,40.74,40.73,40.73,3000.0,34.1428,34.1511,34.1428,34.1428,3000.0
2012-10-18 13:00:00,40.73,40.73,40.7,40.73,6700.0,34.1428,34.1428,34.1176,34.1428,6700.0
2012-10-18 13:05:00,40.72,40.72,40.69,40.7,1900.0,34.1344,34.1344,34.1092,34.1176,1900.0
2012-10-18 13:10:00,40.7,40.7,40.63,40.66,5300.0,34.1176,34.1176,34.0589,34.0841,5300.0
2012-10-18 13:15:00,40.66,40.66,40.64,40.66,3500.0,34.0841,34.0841,34.0673,34.0841,3500.0
2012-10-18 13:20:00,40.66,40.7,40.66,40.7,8500.0,34.0841,34.1176,34.0841,34.1176,8500.0
2012-10-18 13:25:00,40.7,40.7,40.68,40.69,9600.0,34.1176,34.1176,34.1009,34.1092,9600.0
2012-10-18 13:30:00,40.68,40.68,40.58,40.6,11900.0,34.1009,34.1009,34.017,34.0338,11900.0
2012-10-18 13:35:00,40.61,40.62,40.56,40.56,11700.0,34.0422,34.0506,34.0003,34.0003,11700.0
2012-10-18 13:40:00,40.57,40.6,40.56,40.56,9400.0,34.0086,34.0338,34.0003,34.0003,9400.0
2012-10-18 13:45:00,40.56,40.58,40.43,40.44,95400.0,34.0003,34.017,33.8913,33.8997,95400.0
2012-10-18 13:50:00,40.46,40.57,40.46,40.56,8600.0,33.9164,34.0086,33.9164,34.0003,8600.0
2012-10-18 13:55:00,40.56,40.57,40.54,40.57,14600.0,34.0003,34.0086,33.9835,34.0086,14600.0
2012-10-18 14:00:00,40.57,40.64,40.57,40.64,6400.0,34.0086,34.0673,34.0086,34.0673,6400.0
2012-10-18 14:05:00,40.65,40.66,40.55,40.56,28500.0,34.0757,34.0841,33.9919,34.0003,28500.0
2012-10-18 14:10:00,40.57,40.57,40.49,40.5,17600.0,34.0086,34.0086,33.9416,33.95,17600.0
2012-10-18 14:15:00,40.5,40.53,40.49,40.5,14300.0,33.95,33.9751,33.9416,33.95,14300.0
2012-10-18 14:20:00,40.53,40.61,40.51,40.61,21500.0,33.9751,34.0422,33.9583,34.0422,21500.0
2012-10-18 14:25:00,40.61,40.66,40.61,40.65,6900.0,34.0422,34.0841,34.0422,34.0757,6900.0
2012-10-18 14:30:00,40.65,40.68,40.65,40.68,5200.0,34.0757,34.1009,34.0757,34.1009,5200.0
2012-10-18 14:35:00,40.68,40.69,40.62,40.66,4300.0,34.1009,34.1092,34.0506,34.0841,4300.0
2012-10-18 14:40:00,40.67,40.69,40.67,40.67,4800.0,34.0925,34.1092,34.0925,34.0925,4800.0
2012-10-18 14:45:00,40.68,40.71,40.67,40.69,10800.0,34.1009,34.126,34.0925,34.1092,10800.0
2012-10-18 14:50:00,40.69,40.72,40.69,40.7,10600.0,34.1092,34.1344,34.1092,34.1176,10600.0
2012-10-18 14:55:00,40.7,40.74,40.7,40.72,38500.0,34.1176,34.1511,34.1176,34.1344,38500.0
2012-10-18 15:00:00,40.74,40.74,40.69,40.7,6600.0,34.1511,34.1511,34.1092,34.1176,6600.0
2012-10-18 15:05:00,40.71,40.74,40.69,40.74,12600.0,34.126,34.1511,34.1092,34.1511,12600.0
2012-10-18 15:10:00,40.75,40.75,40.7,40.72,6300.0,34.1595,34.1595,34.1176,34.1344,6300.0
2012-10-18 15:15:00,40.71,40.71,40.69,40.69,7900.0,34.126,34.126,34.1092,34.1092,7900.0
2012-10-18 15:20:00,40.69,40.7,40.69,40.69,9600.0,34.1092,34.1176,34.1092,34.1092,9600.0
2012-10-18 15:25:00,40.69,40.72,40.69,40.72,10800.0,34.1092,34.1344,34.1092,34.1344,10800.0
2012-10-18 15:30:00,40.72,40.75,40.69,40.69,12600.0,34.1344,34.1595,34.1092,34.1092,12600.0
2012-10-18 15:35:00,40.7,40.73,40.68,40.73,11900.0,34.1176,34.1428,34.1009,34.1428,11900.0
2012-10-18 15:40:00,40.72,40.75,40.7,40.74,10300.0,34.1344,34.1595,34.1176,34.1511,10300.0
2012-10-18 15:45:00,40.72,40.74,40.68,40.71,15300.0,34.1344,34.1511,34.1009,34.126,15300.0
2012-10-18 15:50:00,40.71,40.74,40.67,40.7,17800.0,34.126,34.1511,34.0925,34.1176,17800.0
2012-10-18 15:55:00,40.69,40.7,40.65,40.66,35000.0,34.1092,34.1176,34.0757,34.0841,35000.0
2012-10-19 09:30:00,40.55,40.63,40.51,40.63,10400.0,33.9919,34.0589,33.9583,34.0589,10400.0
2012-10-19 09:35:00,40.59,40.61,40.55,40.58,5000.0,34.0254,34.0422,33.9919,34.017,5000.0
2012-10-19 09:40:00,40.56,40.63,40.43,40.46,15300.0,34.0003,34.0589,33.8913,33.9164,15300.0
2012-10-19 09:45:00,40.51,40.51,40.47,40.49,8900.0,33.9583,33.9583,33.9248,33.9416,8900.0
2012-10-19 09:50:00,40.46,40.54,40.46,40.5,8500.0,33.9164,33.9835,33.9164,33.95,8500.0
2012-10-19 09:55:00,40.52,40.72,40.52,40.69,6700.0,33.9667,34.1344,33.9667,34.1092,6700.0
2012-10-19 10:00:00,40.7,40.7,40.56,40.57,5200.0,34.1176,34.1176,34.0003,34.0086,5200.0
2012-10-19 10:05:00,40.58,40.59,40.48,40.48,7900.0,34.017,34.0254,33.9332,33.9332,7900.0
2012-10-19 10:10:00,40.5,40.51,40.45,40.47,5300.0,33.95,33.9583,33.908,33.9248,5300.0
2012-10-19 10:15:00,40.48,40.49,40.41,40.43,12300.0,33.9332,33.9416,33.8745,33.8913,12300.0
2012-10-19 10:20:00,40.43,40.45,40.28,40.28,55100.0,33.8913,33.908,33.7655,33.7655,55100.0
2012-10-19 10:25:00,40.28,40.28,40.15,40.21,61600.0,33.7655,33.7655,33.6566,33.7069,61600.0
2012-10-19 10:30:00,40.21,40.29,40.19,40.29,24900.0,33.7069,33.7739,33.6901,33.7739,24900.0
2012-10-19 10:35:00,40.28,40.36,40.28,40.35,6600.0,33.7655,33.8326,33.7655,33.8242,6600.0
2012-10-19 10:40:00,40.36,40.38,40.27,40.3,22000.0,33.8326,33.8494,33.7572,33.7823,22000.0
2012-10-19 10:45:00,40.3,40.33,40.21,40.28,29500.0,33.7823,33.8075,33.7069,33.7655,29500.0
2012-10-19 10:50:00,40.27,40.31,40.23,40.26,6400.0,33.7572,33.7907,33.7236,33.7488,6400.0
2012-10-19 10:55:00,40.25,40.27,40.19,40.2,8600.0,33.7404,33.7572,33.6901,33.6985,8600.0
2012-10-19 11:00:00,40.18,40.19,40.16,40.18,14400.0,33.6817,33.6901,33.665,33.6817,14400.0
2012-10-19 11:05:00,40.19,40.2,40.16,40.17,9300.0,33.6901,33.6985,33.665,33.6733,9300.0
2012-10-19 11:10:00,40.17,40.18,40.15,40.18,11500.0,33.6733,33.6817,33.6566,33.6817,11500.0
2012-10-19 11:15:00,40.19,40.2,40.17,40.19,8700.0,33.6901,33.6985,33.6733,33.6901,8700.0
2012-10-19 11:20:00,40.2,40.2,40.11,40.13,16800.0,33.6985,33.6985,33.623,33.6398,16800.0
2012-10-19 11:25:00,40.13,40.15,40.13,40.14,72200.0,33.6398,33.6566,33.6398,33.6482,72200.0
2012-10-19 11:30:00,40.14,40.14,40.1,40.1,36300.0,33.6482,33.6482,33.6147,33.6147,36300.0
2012-10-19 11:35:00,40.1,40.12,40.09,40.11,34100.0,33.6147,33.6314,33.6063,33.623,34100.0
2012-10-19 11:40:00,40.11,40.11,40.08,40.09,20600.0,33.623,33.623,33.5979,33.6063,20600.0
2012-10-19 11:45:00,40.08,40.09,40.0,40.05,65000.0,33.5979,33.6063,33.5308,33.5727,65000.0
2012-10-19 11:50:00,40.06,40.1,40.04,40.06,8400.0,33.5811,33.6147,33.5644,33.5811,8400.0
2012-10-19 11:55:00,40.04,40.08,40.02,40.08,13100.0,33.5644,33.5979,33.5476,33.5979,13100.0
2012-10-19 12:00:00,40.08,40.09,40.05,40.05,48700.0,33.5979,33.6063,33.5727,33.5727,48700.0
2012-10-19 12:05:00,40.06,40.09,40.05,40.09,7300.0,33.5811,33.6063,33.5727,33.6063,7300.0
2012-10-19 12:10:00,40.09,40.12,40.08,40.08,6800.0,33.6063,33.6314,33.5979,33.5979,6800.0
2012-10-19 12:15:00,40.1,40.11,39.99,40.01,19500.0,33.6147,33.623,33.5224,33.5392,19500.0
2012-10-19 12:20:00,40.02,40.03,40.0,40.03,6400.0,33.5476,33.556,33.5308,33.556,6400.0
2012-10-19 12:25:00,40.02,40.03,39.99,40.01,7100.0,33.5476,33.556,33.5224,33.5392,7100.0
2012-10-19 12:30:00,40.01,40.08,40.01,40.08,2700.0,33.5392,33.5979,33.5392,33.5979,2700.0
2012-10-19 12:35:00,40.09,40.16,40.09,40.15,2400.0,33.6063,33.665,33.6063,33.6566,2400.0
2012-10-19 12:40:00,40.15,40.16,40.13,40.13,7500.0,33.6566,33.665,33.6398,33.6398,7500.0
2012-10-19 12:45:00,40.14,40.16,40.13,40.15,4400.0,33.6482,33.665,33.6398,33.6566,4400.0
2012-10-19 12:50:00,40.15,40.2,40.14,40.19,8500.0,33.6566,33.6985,33.6482,33.6901,8500.0
2012-10-19 12:55:00,40.18,40.18,40.15,40.17,6500.0,33.6817,33.6817,33.6566,33.6733,6500.0
2012-10-19 13:00:00,40.18,40.18,40.15,40.18,2400.0,33.6817,33.6817,33.6566,33.6817,2400.0
2012-10-19 13:05:00,40.19,40.19,40.14,40.18,4400.0,33.6901,33.6901,33.6482,33.6817,4400.0
2012-10-19 13:10:00,40.19,40.2,40.19,40.2,2400.0,33.6901,33.6985,33.6901,33.6985,2400.0
2012-10-19 13:15:00,40.2,40.2,40.17,40.17,9900.0,33.6985,33.6985,33.6733,33.6733,9900.0
2012-10-19 13:20:00,40.15,40.19,40.15,40.18,3200.0,33.6566,33.6901,33.6566,33.6817,3200.0
2012-10-19 13:25:00,40.2,40.24,40.18,40.18,4300.0,33.6985,33.732,33.6817,33.6817,4300.0
2012-10-19 13:30:00,40.17,40.19,40.17,40.19,4200.0,33.6733,33.6901,33.6733,33.6901,4200.0
2012-10-19 13:35:00,40.2,40.22,40.17,40.17,5700.0,33.6985,33.7152,33.6733,33.6733,5700.0
2012-10-19 13:40:00,40.17,40.19,40.14,40.18,3600.0,33.6733,33.6901,33.6482,33.6817,3600.0
2012-10-19 13:45:00,40.15,40.16,40.12,40.13,2900.0,33.6566,33.665,33.6314,33.6398,2900.0
2012-10-19 13:50:00,40.12,40.19,40.12,40.15,6200.0,33.6314,33.6901,33.6314,33.6566,6200.0
2012-10-19 13:55:00,40.15,40.16,40.11,40.12,5300.0,33.6566,33.665,33.623,33.6314,5300.0
2012-10-19 14:00:00,40.13,40.15,40.12,40.12,7700.0,33.6398,33.6566,33.6314,33.6314,7700.0
2012-10-19 14:05:00,40.14,40.15,40.14,40.14,3000.0,33.6482,33.6566,33.6482,33.6482,3000.0
2012-10-19 14:10:00,40.15,40.15,40.11,40.15,4100.0,33.6566,33.6566,33.623,33.6566,4100.0
2012-10-19 14:15:00,40.14,40.15,40.13,40.15,6300.0,33.6482,33.6566,33.6398,33.6566,6300.0
2012-10-19 14:20:00,40.15,40.15,40.11,40.13,4600.0,33.6566,33.6566,33.623,33.6398,4600.0
2012-10-19 14:25:00,40.14,40.14,40.04,40.04,9800.0,33.6482,33.6482,33.5644,33.5644,9800.0
2012-10-19 14:30:00,40.04,40.05,40.0,40.02,6800.0,33.5644,33.5727,33.5308,33.5476,6800.0
2012-10-19 14:35:00,40.03,40.04,40.02,40.02,3000.0,33.556,33.5644,33.5476,33.5476,3000.0
2012-10-19 14:40:00,40.03,40.05,40.02,40.05,5800.0,33.556,33.5727,33.5476,33.5727,5800.0
2012-10-19 14:45:00,40.04,40.07,40.0,40.04,6200.0,33.5644,33.5895,33.5308,33.5644,6200.0
2012-10-19 14:50:00,40.05,40.08,40.03,40.05,4900.0,33.5727,33.5979,33.556,33.5727,4900.0
2012-10-19 14:55:00,40.04,40.05,40.0,40.03,5100.0,33.5644,33.5727,33.5308,33.556,5100.0
2012-10-19 15:00:00,40.02,40.13,40.0,40.13,24400.0,33.5476,33.6398,33.5308,33.6398,24400.0
2012-10-19 15:05:00,40.12,40.13,40.0,40.02,36000.0,33.6314,33.6398,33.5308,33.5476,36000.0
2012-10-19 15:10:00,40.02,40.08,40.02,40.08,9100.0,33.5476,33.5979,33.5476,33.5979,9100.0
2012-10-19 15:15:00,40.07,40.14,40.07,40.14,12600.0,33.5895,33.6482,33.5895,33.6482,12600.0
2012-10-19 15:20:00,40.15,40.2,40.11,40.15,14900.0,33.6566,33.6985,33.623,33.6566,14900.0
2012-10-19 15:25:00,40.16,40.25,40.16,40.19,10800.0,33.665,33.7404,33.665,33.6901,10800.0
2012-10-19 15:30:00,40.17,40.23,40.15,40.18,19800.0,33.6733,33.7236,33.6566,33.6817,19800.0
2012-10-19 15:35:00,40.17,40.24,40.13,40.22,11700.0,33.6733,33.732,33.6398,33.7152,11700.0
2012-10-19 15:40:00,40.21,40.25,40.18,40.24,21200.0,33.7069,33.7404,33.6817,33.732,21200.0
2012-10-19 15:45:00,40.24,40.32,40.23,40.32,29300.0,33.732,33.7991,33.7236,33.7991,29300.0
2012-10-19 15:50:00,40.31,40.36,40.2,40.23,34400.0,33.7907,33.8326,33.6985,33.7236,34400.0
2012-10-19 15:55:00,40.23,40.25,40.11,40.11,62000.0,33.7236,33.7404,33.623,33.623,62000.0
2012-10-22 09:30:00,40.02,40.16,39.8,40.1,39100.0,33.5476,33.665,33.3632,33.6147,39100.0
2012-10-22 09:35:00,40.08,40.08,39.89,39.93,11500.0,33.5979,33.5979,33.4386,33.4721,11500.0
2012-10-22 09:40:00,39.9,39.95,39.85,39.86,15800.0,33.447,33.4889,33.4051,33.4135,15800.0
2012-10-22 09:45:00,39.86,40.0,39.84,39.95,38200.0,33.4135,33.5308,33.3967,33.4889,38200.0
2012-10-22 09:50:00,39.94,39.98,39.89,39.89,13300.0,33.4805,33.5141,33.4386,33.4386,13300.0
2012-10-22 09:55:00,39.9,39.92,39.88,39.91,13800.0,33.447,33.4638,33.4302,33.4554,13800.0
2012-10-22 10:00:00,39.92,39.96,39.89,39.94,13000.0,33.4638,33.4973,33.4386,33.4805,13000.0
2012-10-22 10:05:00,39.94,40.0,39.92,39.98,18300.0,33.4805,33.5308,33.4638,33.5141,18300.0
2012-10-22 10:10:00,39.98,39.99,39.96,39.97,6100.0,33.5141,33.5224,33.4973,33.5057,6100.0
2012-10-22 10:15:00,39.97,40.04,39.97,39.99,23300.0,33.5057,33.5644,33.5057,33.5224,23300.0
2012-10-22 10:20:00,39.99,40.01,39.99,39.99,17900.0,33.5224,33.5392,33.5224,33.5224,17900.0
2012-10-22 10:25:00,40.01,40.01,39.99,40.0,11700.0,33.5392,33.5392,33.5224,33.5308,11700.0
2012-10-22 10:30:00,40.0,40.0,39.99,40.0,9000.0,33.5308,33.5308,33.5224,33.5308,9000.0
2012-10-22 10:35:00,39.99,40.04,39.98,40.0,29000.0,33.5224,33.5644,33.5141,33.5308,29000.0
2012-10-22 10:40:00,39.99,40.01,39.98,40.0,22400.0,33.5224,33.5392,33.5141,33.5308,22400.0
2012-10-22 10:45:00,39.99,40.0,39.99,40.0,8000.0,33.5224,33.5308,33.5224,33.5308,8000.0
2012-10-22 10:50:00,40.0,40.06,39.99,40.06,9100.0,33.5308,33.5811,33.5224,33.5811,9100.0
2012-10-22 10:55:00,40.06,40.09,40.01,40.07,8700.0,33.5811,33.6063,33.5392,33.5895,8700.0
2012-10-22 11:00:00,40.07,40.15,40.06,40.15,7300.0,33.5895,33.6566,33.5811,33.6566,7300.0
2012-10-22 11:05:00,40.13,40.18,40.12,40.17,4600.0,33.6398,33.6817,33.6314,33.6733,4600.0
2012-10-22 11:10:00,40.17,40.18,40.03,40.05,13300.0,33.6733,33.6817,33.556,33.5727,13300.0
2012-10-22 11:15:00,40.04,40.1,40.04,40.07,11900.0,33.5644,33.6147,33.5644,33.5895,11900.0
2012-10-22 11:20:00,40.08,40.11,40.04,40.11,7000.0,33.5979,33.623,33.5644,33.623,7000.0
2012-10-22 11:25:00,40.1,40.15,40.1,40.14,7900.0,33.6147,33.6566,33.6147,33.6482,7900.0
2012-10-22 11:30:00,40.14,40.25,40.14,40.23,17100.0,33.6482,33.7404,33.6482,33.7236,17100.0
2012-10-22 11:35:00,40.23,40.25,40.18,40.18,10500.0,33.7236,33.7404,33.6817,33.6817,10500.0
2012-10-22 11:40:00,40.2,40.32,40.2,40.31,5900.0,33.6985,33.7991,33.6985,33.7907,5900.0
2012-10-22 11:45:00,40.32,40.32,40.27,40.31,6500.0,33.7991,33.7991,33.7572,33.7907,6500.0
2012-10-22 11:50:00,40.3,40.32,40.3,40.3,3100.0,33.7823,33.7991,33.7823,33.7823,3100.0
2012-10-22 11:55:00,40.29,40.32,40.22,40.26,14400.0,33.7739,33.7991,33.7152,33.7488,14400.0
2012-10-22 12:00:00,40.24,40.33,40.24,40.28,41000.0,33.732,33.8075,33.732,33.7655,41000.0
2012-10-22 12:05:00,40.29,40.32,40.27,40.32,4200.0,33.7739,33.7991,33.7572,33.7991,4200.0
2012-10-22 12:10:00,40.33,40.33,40.3,40.3,3300.0,33.8075,33.8075,33.7823,33.7823,3300.0
2012-10-22 12:15:00,40.3,40.33,40.3,40.33,3800.0,33.7823,33.8075,33.7823,33.8075,3800.0
2012-10-22 12:20:00,40.32,40.34,40.3,40.33,5400.0,33.7991,33.8158,33.7823,33.8075,5400.0
2012-10-22 12:25:00,40.33,40.33,40.24,40.24,5500.0,33.8075,33.8075,33.732,33.732,5500.0
2012-10-22 12:30:00,40.26,40.32,40.26,40.3,6000.0,33.7488,33.7991,33.7488,33.7823,6000.0
2012-10-22 12:35:00,40.3,40.3,40.25,40.29,4900.0,33.7823,33.7823,33.7404,33.7739,4900.0
2012-10-22 12:40:00,40.3,40.33,40.28,40.28,5000.0,33.7823,33.8075,33.7655,33.7655,5000.0
2012-10-22 12:45:00,40.28,40.33,40.28,40.32,2600.0,33.7655,33.8075,33.7655,33.7991,2600.0
2012-10-22 12:50:00,40.32,40.33,40.3,40.31,6800.0,33.7991,33.8075,33.7823,33.7907,6800.0
2012-10-22 12:55:00,40.31,40.32,40.31,40.32,3500.0,33.7907,33.7991,33.7907,33.7991,3500.0
2012-10-22 13:00:00,40.31,40.31,40.27,40.31,6700.0,33.7907,33.7907,33.7572,33.7907,6700.0
2012-10-22 13:05:00,40.31,40.31,40.27,40.28,4800.0,33.7907,33.7907,33.7572,33.7655,4800.0
2012-10-22 13:10:00,40.27,40.28,40.14,40.2,7700.0,33.7572,33.7655,33.6482,33.6985,7700.0
2012-10-22 13:15:00,40.23,40.24,40.16,40.18,6300.0,33.7236,33.732,33.665,33.6817,6300.0
2012-10-22 13:20:00,40.18,40.2,40.12,40.15,7200.0,33.6817,33.6985,33.6314,33.6566,7200.0
2012-10-22 13:25:00,40.16,40.17,40.1,40.1,4300.0,33.665,33.6733,33.6147,33.6147,4300.0
2012-10-22 13:30:00,40.1,40.13,40.1,40.12,2900.0,33.6147,33.6398,33.6147,33.6314,2900.0
2012-10-22 13:35:00,40.13,40.13,40.11,40.13,5100.0,33.6398,33.6398,33.623,33.6398,5100.0
2012-10-22 13:40:00,40.14,40.14,40.04,40.07,6000.0,33.6482,33.6482,33.5644,33.5895,6000.0
2012-10-22 13:45:00,40.05,40.14,40.05,40.14,4100.0,33.5727,33.6482,33.5727,33.6482,4100.0
2012-10-22 13:50:00,40.16,40.16,40.11,40.15,16500.0,33.665,33.665,33.623,33.6566,16500.0
2012-10-22 13:55:00,40.15,40.24,40.14,40.24,21000.0,33.6566,33.732,33.6482,33.732,21000.0
2012-10-22 14:00:00,40.22,40.25,40.18,40.24,12700.0,33.7152,33.7404,33.6817,33.732,12700.0
2012-10-22 14:05:00,40.24,40.26,40.22,40.25,3900.0,33.732,33.7488,33.7152,33.7404,3900.0
2012-10-22 14:10:00,40.26,40.32,40.26,40.32,4800.0,33.7488,33.7991,33.7488,33.7991,4800.0
2012-10-22 14:15:00,40.32,40.34,40.26,40.28,14500.0,33.7991,33.8158,33.7488,33.7655,14500.0
2012-10-22 14:20:00,40.27,40.34,40.27,40.3,5100.0,33.7572,33.8158,33.7572,33.7823,5100.0
2012-10-22 14:25:00,40.31,40.32,40.23,40.23,8900.0,33.7907,33.7991,33.7236,33.7236,8900.0
2012-10-22 14:30:00,40.23,40.23,40.19,40.19,10000.0,33.7236,33.7236,33.6901,33.6901,10000.0
2012-10-22 14:35:00,40.19,40.2,40.12,40.12,6600.0,33.6901,33.6985,33.6314,33.6314,6600.0
2012-10-22 14:40:00,40.13,40.2,40.12,40.12,11600.0,33.6398,33.6985,33.6314,33.6314,11600.0
2012-10-22 14:45:00,40.12,40.17,40.1,40.17,6000.0,33.6314,33.6733,33.6147,33.6733,6000.0
2012-10-22 14:50:00,40.17,40.2,40.17,40.18,7600.0,33.6733,33.6985,33.6733,33.6817,7600.0
2012-10-22 14:55:00,40.19,40.2,40.15,40.2,5900.0,33.6901,33.6985,33.6566,33.6985,5900.0
2012-10-22 15:00:00,40.19,40.2,40.1,40.15,24700.0,33.6901,33.6985,33.6147,33.6566,24700.0
2012-10-22 15:05:00,40.16,40.2,40.15,40.2,5100.0,33.665,33.6985,33.6566,33.6985,5100.0
2012-10-22 15:10:00,40.19,40.3,40.19,40.28,36500.0,33.6901,33.7823,33.6901,33.7655,36500.0
2012-10-22 15:15:00,40.28,40.28,40.2,40.25,12100.0,33.7655,33.7655,33.6985,33.7404,12100.0
2012-10-22 15:20:00,40.22,40.32,40.22,40.32,8600.0,33.7152,33.7991,33.7152,33.7991,8600.0
2012-10-22 15:25:00,40.32,40.34,40.32,40.34,16200.0,33.7991,33.8158,33.7991,33.8158,16200.0
2012-10-22 15:30:00,40.34,40.37,40.31,40.36,46100.0,33.8158,33.841,33.7907,33.8326,46100.0
2012-10-22 15:35:00,40.35,40.45,40.35,40.45,12300.0,33.8242,33.908,33.8242,33.908,12300.0
2012-10-22 15:40:00,40.42,40.44,40.38,40.42,29900.0,33.8829,33.8997,33.8494,33.8829,29900.0
2012-10-22 15:45:00,40.43,40.45,40.38,40.4,41800.0,33.8913,33.908,33.8494,33.8661,41800.0
2012-10-22 15:50:00,40.41,40.45,40.38,40.45,33400.0,33.8745,33.908,33.8494,33.908,33400.0
2012-10-22 15:55:00,40.45,40.54,40.4,40.44,114700.0,33.908,33.9835,33.8661,33.8997,114700.0
2012-10-23 09:30:00,40.2,40.33,40.18,40.28,21900.0,33.6985,33.8075,33.6817,33.7655,21900.0
2012-10-23 09:35:00,40.3,40.3,40.19,40.24,30100.0,33.7823,33.7823,33.6901,33.732,30100.0
2012-10-23 09:40:00,40.22,40.33,40.18,40.3,18800.0,33.7152,33.8075,33.6817,33.7823,18800.0
2012-10-23 09:45:00,40.28,40.35,40.21,40.23,35600.0,33.7655,33.8242,33.7069,33.7236,35600.0
2012-10-23 09:50:00,40.21,40.3,40.2,40.23,9300.0,33.7069,33.7823,33.6985,33.7236,9300.0
2012-10-23 09:55:00,40.23,40.23,40.16,40.18,11500.0,33.7236,33.7236,33.665,33.6817,11500.0
2012-10-23 10:00:00,40.16,40.23,40.15,40.23,25200.0,33.665,33.7236,33.6566,33.7236,25200.0
2012-10-23 10:05:00,40.23,40.3,40.2,40.27,15200.0,33.7236,33.7823,33.6985,33.7572,15200.0
2012-10-23 10:10:00,40.26,40.3,40.25,40.28,18000.0,33.7488,33.7823,33.7404,33.7655,18000.0
2012-10-23 10:15:00,40.28,40.3,40.23,40.3,22300.0,33.7655,33.7823,33.7236,33.7823,22300.0
2012-10-23 10:20:00,40.29,40.35,40.24,40.25,17800.0,33.7739,33.8242,33.732,33.7404,17800.0
2012-10-23 10:25:00,40.25,40.28,40.22,40.28,11100.0,33.7404,33.7655,33.7152,33.7655,11100.0
2012-10-23 10:30:00,40.28,40.28,40.16,40.23,26600.0,33.7655,33.7655,33.665,33.7236,26600.0
2012-10-23 10:35:00,40.22,40.23,40.05,40.07,20100.0,33.7152,33.7236,33.5727,33.5895,20100.0
2012-10-23 10:40:00,40.07,40.08,40.03,40.05,12000.0,33.5895,33.5979,33.556,33.5727,12000.0
2012-10-23 10:45:00,40.05,40.07,40.02,40.04,8800.0,33.5727,33.5895,33.5476,33.5644,8800.0
2012-10-23 10:50:00,40.04,40.06,40.02,40.04,17000.0,33.5644,33.5811,33.5476,33.5644,17000.0
2012-10-23 10:55:00,40.04,40.1,40.04,40.1,7700.0,33.5644,33.6147,33.5644,33.6147,7700.0
2012-10-23 11:00:00,40.1,40.15,40.05,40.1,7900.0,33.6147,33.6566,33.5727,33.6147,7900.0
2012-10-23 11:05:00,40.1,40.19,40.1,40.19,7600.0,33.6147,33.6901,33.6147,33.6901,7600.0
2012-10-23 11:10:00,40.17,40.24,40.16,40.24,11600.0,33.6733,33.732,33.665,33.732,11600.0
2012-10-23 11:15:00,40.24,40.29,40.24,40.29,6900.0,33.732,33.7739,33.732,33.7739,6900.0
2012-10-23 11:20:00,40.27,40.27,40.22,40.24,8000.0,33.7572,33.7572,33.7152,33.732,8000.0
2012-10-23 11:25:00,40.24,40.38,40.24,40.37,16700.0,33.732,33.8494,33.732,33.841,16700.0
2012-10-23 11:30:00,40.37,40.39,40.3,40.3,6600.0,33.841,33.8578,33.7823,33.7823,6600.0
2012-10-23 11:35:00,40.32,40.37,40.31,40.34,12400.0,33.7991,33.841,33.7907,33.8158,12400.0
2012-10-23 11:40:00,40.34,40.34,40.31,40.34,10600.0,33.8158,33.8158,33.7907,33.8158,10600.0
2012-10-23 11:45:00,40.33,40.34,40.32,40.34,10300.0,33.8075,33.8158,33.7991,33.8158,10300.0
2012-10-23 11:50:00,40.34,40.35,40.33,40.34,22200.0,33.8158,33.8242,33.8075,33.8158,22200.0
2012-10-23 11:55:00,40.34,40.41,40.33,40.41,11700.0,33.8158,33.8745,33.8075,33.8745,11700.0
2012-10-23 12:00:00,40.41,40.45,40.37,40.41,9200.0,33.8745,33.908,33.841,33.8745,9200.0
2012-10-23 12:05:00,40.41,40.42,40.38,40.39,2500.0,33.8745,33.8829,33.8494,33.8578,2500.0
2012-10-23 12:10:00,40.4,40.41,40.37,40.41,4900.0,33.8661,33.8745,33.841,33.8745,4900.0
2012-10-23 12:15:00,40.42,40.46,40.42,40.45,4700.0,33.8829,33.9164,33.8829,33.908,4700.0
2012-10-23 12:20:00,40.45,40.47,40.43,40.43,7800.0,33.908,33.9248,33.8913,33.8913,7800.0
2012-10-23 12:25:00,40.43,40.44,40.41,40.44,5500.0,33.8913,33.8997,33.8745,33.8997,5500.0
2012-10-23 12:30:00,40.44,40.46,40.41,40.46,11200.0,33.8997,33.9164,33.8745,33.9164,11200.0
2012-10-23 12:35:00,40.46,40.52,40.46,40.52,9300.0,33.9164,33.9667,33.9164,33.9667,9300.0
2012-10-23 12:40:00,40.5,40.54,40.5,40.53,4200.0,33.95,33.9835,33.95,33.9751,4200.0
2012-10-23 12:45:00,40.54,40.6,40.54,40.59,8600.0,33.9835,34.0338,33.9835,34.0254,8600.0
2012-10-23 12:50:00,40.6,40.64,40.6,40.64,9500.0,34.0338,34.0673,34.0338,34.0673,9500.0
2012-10-23 12:55:00,40.63,40.68,40.62,40.67,18000.0,34.0589,34.1009,34.0506,34.0925,18000.0
2012-10-23 13:00:00,40.68,40.72,40.67,40.72,6300.0,34.1009,34.1344,34.0925,34.1344,6300.0
2012-10-23 13:05:00,40.71,40.79,40.7,40.79,70500.0,34.126,34.1931,34.1176,34.1931,70500.0
2012-10-23 13:10:00,40.79,40.87,40.68,40.69,23900.0,34.1931,34.2601,34.1009,34.1092,23900.0
2012-10-23 13:15:00,40.69,40.76,40.59,40.59,64300.0,34.1092,34.1679,34.0254,34.0254,64300.0
2012-10-23 13:20:00,40.58,40.6,40.48,40.6,25300.0,34.017,34.0338,33.9332,34.0338,25300.0
2012-10-23 13:25:00,40.61,40.61,40.54,40.55,9400.0,34.0422,34.0422,33.9835,33.9919,9400.0
2012-10-23 13:30:00,40.55,40.64,40.54,40.62,7200.0,33.9919,34.0673,33.9835,34.0506,7200.0
2012-10-23 13:35:00,40.62,40.64,40.6,40.62,5900.0,34.0506,34.0673,34.0338,34.0506,5900.0
2012-10-23 13:40:00,40.62,40.64,40.59,40.64,7200.0,34.0506,34.0673,34.0254,34.0673,7200.0
2012-10-23 13:45:00,40.61,40.65,40.58,40.61,11900.0,34.0422,34.0757,34.017,34.0422,11900.0
2012-10-23 13:50:00,40.62,40.62,40.57,40.58,5000.0,34.0506,34.0506,34.0086,34.017,5000.0
2012-10-23 13:55:00,40.59,40.6,40.57,40.58,3300.0,34.0254,34.0338,34.0086,34.017,3300.0
2012-10-23 14:00:00,40.6,40.61,40.58,40.6,22000.0,34.0338,34.0422,34.017,34.0338,22000.0
2012-10-23 14:05:00,40.59,40.59,40.56,40.57,10000.0,34.0254,34.0254,34.0003,34.0086,10000.0
2012-10-23 14:10:00,40.58,40.59,40.46,40.47,17400.0,34.017,34.0254,33.9164,33.9248,17400.0
2012-10-23 14:15:00,40.48,40.51,40.45,40.48,16600.0,33.9332,33.9583,33.908,33.9332,16600.0
2012-10-23 14:20:00,40.46,40.49,40.45,40.47,6700.0,33.9164,33.9416,33.908,33.9248,6700.0
2012-10-23 14:25:00,40.48,40.55,40.45,40.48,37000.0,33.9332,33.9919,33.908,33.9332,37000.0
2012-10-23 14:30:00,40.46,40.51,40.45,40.49,15800.0,33.9164,33.9583,33.908,33.9416,15800.0
2012-10-23 14:35:00,40.5,40.55,40.49,40.51,19100.0,33.95,33.9919,33.9416,33.9583,19100.0
2012-10-23 14:40:00,40.5,40.51,40.48,40.49,6700.0,33.95,33.9583,33.9332,33.9416,6700.0
2012-10-23 14:45:00,40.48,40.54,40.48,40.52,8700.0,33.9332,33.9835,33.9332,33.9667,8700.0
2012-10-23 14:50:00,40.53,40.53,40.5,40.52,17600.0,33.9751,33.9751,33.95,33.9667,17600.0
2012-10-23 14:55:00,40.49,40.56,40.49,40.55,6900.0,33.9416,34.0003,33.9416,33.9919,6900.0
2012-10-23 15:00:00,40.55,40.6,40.54,40.59,19900.0,33.9919,34.0338,33.9835,34.0254,19900.0
2012-10-23 15:05:00,40.59,40.6,40.52,40.55,12000.0,34.0254,34.0338,33.9667,33.9919,12000.0
2012-10-23 15:10:00,40.56,40.61,40.56,40.61,20800.0,34.0003,34.0422,34.0003,34.0422,20800.0
2012-10-23 15:15:00,40.61,40.71,40.61,40.7,14700.0,34.0422,34.126,34.0422,34.1176,14700.0
2012-10-23 15:20:00,40.7,40.72,40.67,40.71,15500.0,34.1176,34.1344,34.0925,34.126,15500.0
2012-10-23 15:25:00,40.71,40.73,40.61,40.61,16800.0,34.126,34.1428,34.0422,34.0422,16800.0
2012-10-23 15:30:00,40.62,40.64,40.61,40.61,13500.0,34.0506,34.0673,34.0422,34.0422,13500.0
2012-10-23 15:35:00,40.61,40.65,40.54,40.59,103500.0,34.0422,34.0757,33.9835,34.0254,103500.0
2012-10-23 15:40:00,40.59,40.65,40.58,40.64,25500.0,34.0254,34.0757,34.017,34.0673,25500.0
2012-10-23 15:45:00,40.64,40.67,40.61,40.62,23100.0,34.0673,34.0925,34.0422,34.0506,23100.0
2012-10-23 15:50:00,40.62,40.66,40.62,40.64,12900.0,34.0506,34.0841,34.0506,34.0673,12900.0
2012-10-23 15:55:00,40.64,40.7,40.63,40.69,100200.0,34.0673,34.1176,34.0589,34.1092,100200.0
2012-10-24 09:30:00,40.87,40.9,40.8,40.9,22200.0,34.2601,34.2853,34.2014,34.2853,22200.0
2012-10-24 09:35:00,40.89,40.91,40.82,40.87,26800.0,34.2769,34.2937,34.2182,34.2601,26800.0
2012-10-24 09:40:00,40.89,40.97,40.89,40.95,18200.0,34.2769,34.344,34.2769,34.3272,18200.0
2012-10-24 09:45:00,40.96,41.07,40.96,41.04,14000.0,34.3356,34.4278,34.3356,34.4026,14000.0
2012-10-24 09:50:00,41.07,41.08,41.01,41.02,20700.0,34.4278,34.4362,34.3775,34.3859,20700.0
2012-10-24 09:55:00,41.05,41.12,41.05,41.08,12800.0,34.411,34.4697,34.411,34.4362,12800.0
2012-10-24 10:00:00,41.08,41.14,41.07,41.1,15900.0,34.4362,34.4865,34.4278,34.4529,15900.0
2012-10-24 10:05:00,41.11,41.12,41.05,41.1,13600.0,34.4613,34.4697,34.411,34.4529,13600.0
2012-10-24 10:10:00,41.09,41.13,41.02,41.07,19000.0,34.4445,34.4781,34.3859,34.4278,19000.0
2012-10-24 10:15:00,41.06,41.15,41.06,41.12,10500.0,34.4194,34.4948,34.4194,34.4697,10500.0
2012-10-24 10:20:00,41.1,41.21,41.09,41.2,9200.0,34.4529,34.5451,34.4445,34.5368,9200.0
2012-10-24 10:25:00,41.19,41.25,41.16,41.17,10400.0,34.5284,34.5787,34.5032,34.5116,10400.0
2012-10-24 10:30:00,41.17,41.31,41.15,41.29,18300.0,34.5116,34.629,34.4948,34.6122,18300.0
2012-10-24 10:35:00,41.31,41.33,41.21,41.33,12100.0,34.629,34.6457,34.5451,34.6457,12100.0
2012-10-24 10:40:00,41.32,41.41,41.32,41.4,23400.0,34.6373,34.7128,34.6373,34.7044,23400.0
2012-10-24 10:45:00,41.4,41.48,41.39,41.46,13600.0,34.7044,34.7715,34.696,34.7547,13600.0
2012-10-24 10:50:00,41.46,41.51,41.45,41.48,55100.0,34.7547,34.7966,34.7463,34.7715,55100.0
2012-10-24 10:55:00,41.48,41.48,41.44,41.45,8800.0,34.7715,34.7715,34.7379,34.7463,8800.0
2012-10-24 11:00:00,41.46,41.56,41.45,41.5,36300.0,34.7547,34.8385,34.7463,34.7882,36300.0
2012-10-24 11:05:00,41.49,41.52,41.47,41.5,27500.0,34.7799,34.805,34.7631,34.7882,27500.0
2012-10-24 11:10:00,41.5,41.5,41.43,41.48,17800.0,34.7882,34.7882,34.7296,34.7715,17800.0
2012-10-24 11:15:00,41.45,41.48,41.45,41.46,6500.0,34.7463,34.7715,34.7463,34.7547,6500.0
2012-10-24 11:20:00,41.46,41.5,41.44,41.5,13600.0,34.7547,34.7882,34.7379,34.7882,13600.0
2012-10-24 11:25:00,41.49,41.51,41.46,41.47,21500.0,34.7799,34.7966,34.7547,34.7631,21500.0
2012-10-24 11:30:00,41.47,41.52,41.47,41.52,5000.0,34.7631,34.805,34.7631,34.805,5000.0
2012-10-24 11:35:00,41.51,41.52,41.46,41.49,19300.0,34.7966,34.805,34.7547,34.7799,19300.0
2012-10-24 11:40:00,41.49,41.55,41.49,41.54,13500.0,34.7799,34.8301,34.7799,34.8218,13500.0
2012-10-24 11:45:00,41.54,41.55,41.5,41.55,17400.0,34.8218,34.8301,34.7882,34.8301,17400.0
2012-10-24 11:50:00,41.54,41.61,41.54,41.6,8500.0,34.8218,34.8804,34.8218,34.8721,8500.0
2012-10-24 11:55:00,41.6,41.65,41.58,41.6,17300.0,34.8721,34.914,34.8553,34.8721,17300.0
2012-10-24 12:00:00,41.6,41.65,41.57,41.65,16100.0,34.8721,34.914,34.8469,34.914,16100.0
2012-10-24 12:05:00,41.65,41.71,41.63,41.66,9500.0,34.914,34.9643,34.8972,34.9224,9500.0
2012-10-24 12:10:00,41.66,41.7,41.66,41.67,8000.0,34.9224,34.9559,34.9224,34.9307,8000.0
2012-10-24 12:15:00,41.68,41.71,41.65,41.71,16800.0,34.9391,34.9643,34.914,34.9643,16800.0
2012-10-24 12:20:00,41.7,41.73,41.7,41.73,11000.0,34.9559,34.981,34.9559,34.981,11000.0
2012-10-24 12:25:00,41.73,41.74,41.69,41.74,8000.0,34.981,34.9894,34.9475,34.9894,8000.0
2012-10-24 12:30:00,41.72,41.73,41.7,41.73,8700.0,34.9727,34.981,34.9559,34.981,8700.0
2012-10-24 12:35:00,41.73,41.84,41.73,41.83,44600.0,34.981,35.0732,34.981,35.0649,44600.0
2012-10-24 12:40:00,41.85,41.86,41.82,41.86,13400.0,35.0816,35.09,35.0565,35.09,13400.0
2012-10-24 12:45:00,41.86,41.95,41.83,41.95,22400.0,35.09,35.1655,35.0649,35.1655,22400.0
2012-10-24 12:50:00,41.92,41.98,41.9,41.92,12000.0,35.1403,35.1906,35.1235,35.1403,12000.0
2012-10-24 12:55:00,41.92,41.94,41.91,41.93,64800.0,35.1403,35.1571,35.1319,35.1487,64800.0
2012-10-24 13:00:00,41.94,42.08,41.93,42.03,177500.0,35.1571,35.2744,35.1487,35.2325,177500.0
2012-10-24 13:05:00,42.03,42.06,42.02,42.04,10300.0,35.2325,35.2577,35.2241,35.2409,10300.0
2012-10-24 13:10:00,42.04,42.05,42.0,42.0,9300.0,35.2409,35.2493,35.2074,35.2074,9300.0
2012-10-24 13:15:00,41.99,42.04,41.99,42.03,17600.0,35.199,35.2409,35.199,35.2325,17600.0
2012-10-24 13:20:00,42.02,42.04,42.01,42.03,15700.0,35.2241,35.2409,35.2158,35.2325,15700.0
2012-10-24 13:25:00,42.03,42.08,42.03,42.05,14600.0,35.2325,35.2744,35.2325,35.2493,14600.0
2012-10-24 13:30:00,42.06,42.06,41.99,42.03,139200.0,35.2577,35.2577,35.199,35.2325,139200.0
2012-10-24 13:35:00,42.04,42.08,42.04,42.06,3600.0,35.2409,35.2744,35.2409,35.2577,3600.0
2012-10-24 13:40:00,42.06,42.06,42.03,42.04,18200.0,35.2577,35.2577,35.2325,35.2409,18200.0
2012-10-24 13:45:00,42.04,42.07,42.04,42.07,7700.0,35.2409,35.266,35.2409,35.266,7700.0
2012-10-24 13:50:00,42.06,42.21,42.06,42.21,16900.0,35.2577,35.3834,35.2577,35.3834,16900.0
2012-10-24 13:55:00,42.2,42.22,42.14,42.16,7900.0,35.375,35.3918,35.3247,35.3415,7900.0
2012-10-24 14:00:00,42.16,42.16,42.09,42.13,22200.0,35.3415,35.3415,35.2828,35.3163,22200.0
2012-10-24 14:05:00,42.13,42.23,42.12,42.13,19800.0,35.3163,35.4002,35.308,35.3163,19800.0
2012-10-24 14:10:00,42.15,42.15,42.1,42.13,16900.0,35.3331,35.3331,35.2912,35.3163,16900.0
2012-10-24 14:15:00,42.13,42.16,42.0,42.12,28700.0,35.3163,35.3415,35.2074,35.308,28700.0
2012-10-24 14:20:00,42.09,42.22,42.09,42.21,32800.0,35.2828,35.3918,35.2828,35.3834,32800.0
2012-10-24 14:25:00,42.19,42.3,42.19,42.3,50700.0,35.3666,35.4589,35.3666,35.4589,50700.0
2012-10-24 14:30:00,42.29,42.3,42.12,42.13,39600.0,35.4505,35.4589,35.308,35.3163,39600.0
2012-10-24 14:35:00,42.12,42.15,42.0,42.0,46300.0,35.308,35.3331,35.2074,35.2074,46300.0
2012-10-24 14:40:00,42.01,42.07,42.01,42.05,61200.0,35.2158,35.266,35.2158,35.2493,61200.0
2012-10-24 14:45:00,42.06,42.1,42.04,42.08,28800.0,35.2577,35.2912,35.2409,35.2744,28800.0
2012-10-24 14:50:00,42.06,42.09,42.05,42.07,14000.0,35.2577,35.2828,35.2493,35.266,14000.0
2012-10-24 14:55:00,42.07,42.09,42.04,42.05,20400.0,35.266,35.2828,35.2409,35.2493,20400.0
2012-10-24 15:00:00,42.05,42.05,41.95,41.96,22700.0,35.2493,35.2493,35.1655,35.1738,22700.0
2012-10-24 15:05:00,41.96,41.96,41.86,41.88,20200.0,35.1738,35.1738,35.09,35.1068,20200.0
2012-10-24 15:10:00,41.88,41.91,41.81,41.82,19200.0,35.1068,35.1319,35.0481,35.0565,19200.0
2012-10-24 15:15:00,41.81,41.85,41.78,41.8,36400.0,35.0481,35.0816,35.0229,35.0397,36400.0
2012-10-24 15:20:00,41.8,41.89,41.8,41.88,23500.0,35.0397,35.1152,35.0397,35.1068,23500.0
2012-10-24 15:25:00,41.87,41.96,41.86,41.96,57000.0,35.0984,35.1738,35.09,35.1738,57000.0
2012-10-24 15:30:00,41.96,41.98,41.89,41.91,37200.0,35.1738,35.1906,35.1152,35.1319,37200.0
2012-10-24 15:35:00,41.9,41.96,41.89,41.9,40100.0,35.1235,35.1738,35.1152,35.1235,40100.0
2012-10-24 15:40:00,41.91,41.93,41.85,41.89,49900.0,35.1319,35.1487,35.0816,35.1152,49900.0
2012-10-24 15:45:00,41.9,41.92,41.85,41.91,62900.0,35.1235,35.1403,35.0816,35.1319,62900.0
2012-10-24 15:50:00,41.91,41.92,41.83,41.9,95300.0,35.1319,35.1403,35.0649,35.1235,95300.0
2012-10-24 15:55:00,41.9,41.92,41.84,41.9,90600.0,35.1235,35.1403,35.0732,35.1235,90600.0
2012-10-25 09:30:00,41.59,41.69,41.27,41.48,57200.0,34.8637,34.9475,34.5954,34.7715,57200.0
2012-10-25 09:35:00,41.48,41.75,41.48,41.67,47600.0,34.7715,34.9978,34.7715,34.9307,47600.0
2012-10-25 09:40:00,41.67,41.79,41.66,41.78,55600.0,34.9307,35.0313,34.9224,35.0229,55600.0
2012-10-25 09:45:00,41.77,41.79,41.73,41.77,52400.0,35.0146,35.0313,34.981,35.0146,52400.0
2012-10-25 09:50:00,41.75,41.79,41.74,41.76,30600.0,34.9978,35.0313,34.9894,35.0062,30600.0
2012-10-25 09:55:00,41.75,41.79,41.73,41.74,40500.0,34.9978,35.0313,34.981,34.9894,40500.0
2012-10-25 10:00:00,41.74,41.75,41.62,41.71,42200.0,34.9894,34.9978,34.8888,34.9643,42200.0
2012-10-25 10:05:00,41.71,41.82,41.69,41.75,70200.0,34.9643,35.0565,34.9475,34.9978,70200.0
2012-10-25 10:10:00,41.75,41.82,41.72,41.73,24100.0,34.9978,35.0565,34.9727,34.981,24100.0
2012-10-25 10:15:00,41.74,41.78,41.69,41.7,31100.0,34.9894,35.0229,34.9475,34.9559,31100.0
2012-10-25 10:20:00,41.71,41.79,41.69,41.79,52600.0,34.9643,35.0313,34.9475,35.0313,52600.0
2012-10-25 10:25:00,41.79,41.79,41.74,41.78,98900.0,35.0313,35.0313,34.9894,35.0229,98900.0
2012-10-25 10:30:00,41.77,41.78,41.7,41.73,29900.0,35.0146,35.0229,34.9559,34.981,29900.0
2012-10-25 10:35:00,41.73,41.77,41.69,41.69,21700.0,34.981,35.0146,34.9475,34.9475,21700.0
2012-10-25 10:40:00,41.7,41.79,41.67,41.78,34600.0,34.9559,35.0313,34.9307,35.0229,34600.0
2012-10-25 10:45:00,41.78,41.85,41.77,41.84,34500.0,35.0229,35.0816,35.0146,35.0732,34500.0
2012-10-25 10:50:00,41.83,41.91,41.83,41.9,47700.0,35.0649,35.1319,35.0649,35.1235,47700.0
2012-10-25 10:55:00,41.9,41.95,41.86,41.93,35400.0,35.1235,35.1655,35.09,35.1487,35400.0
2012-10-25 11:00:00,41.92,41.93,41.86,41.88,24900.0,35.1403,35.1487,35.09,35.1068,24900.0
2012-10-25 11:05:00,41.87,41.87,41.82,41.84,27700.0,35.0984,35.0984,35.0565,35.0732,27700.0
2012-10-25 11:10:00,41.84,41.85,41.81,41.82,29900.0,35.0732,35.0816,35.0481,35.0565,29900.0
2012-10-25 11:15:00,41.82,41.86,41.76,41.8,35600.0,35.0565,35.09,35.0062,35.0397,35600.0
2012-10-25 11:20:00,41.79,41.8,41.69,41.72,29200.0,35.0313,35.0397,34.9475,34.9727,29200.0
2012-10-25 11:25:00,41.72,41.74,41.59,41.68,43800.0,34.9727,34.9894,34.8637,34.9391,43800.0
2012-10-25 11:30:00,41.69,41.75,41.62,41.62,17400.0,34.9475,34.9978,34.8888,34.8888,17400.0
2012-10-25 11:35:00,41.61,41.61,41.45,41.5,31600.0,34.8804,34.8804,34.7463,34.7882,31600.0
2012-10-25 11:40:00,41.5,41.51,41.38,41.4,11200.0,34.7882,34.7966,34.6876,34.7044,11200.0
2012-10-25 11:45:00,41.38,41.4,41.21,41.21,15900.0,34.6876,34.7044,34.5451,34.5451,15900.0
2012-10-25 11:50:00,41.21,41.21,41.0,41.0,28600.0,34.5451,34.5451,34.3691,34.3691,28600.0
2012-10-25 11:55:00,41.0,41.03,40.98,41.01,41400.0,34.3691,34.3942,34.3523,34.3775,41400.0
2012-10-25 12:00:00,41.01,41.02,40.99,41.01,32700.0,34.3775,34.3859,34.3607,34.3775,32700.0
2012-10-25 12:05:00,41.01,41.05,41.01,41.03,17400.0,34.3775,34.411,34.3775,34.3942,17400.0
2012-10-25 12:10:00,41.04,41.04,40.96,40.98,20000.0,34.4026,34.4026,34.3356,34.3523,20000.0
2012-10-25 12:15:00,40.97,41.02,40.96,41.02,34300.0,34.344,34.3859,34.3356,34.3859,34300.0
2012-10-25 12:20:00,41.02,41.09,41.01,41.01,16900.0,34.3859,34.4445,34.3775,34.3775,16900.0
2012-10-25 12:25:00,41.0,41.11,41.0,41.11,8700.0,34.3691,34.4613,34.3691,34.4613,8700.0
2012-10-25 12:30:00,41.1,41.11,40.97,41.02,18600.0,34.4529,34.4613,34.344,34.3859,18600.0
2012-10-25 12:35:00,41.03,41.03,41.01,41.01,13100.0,34.3942,34.3942,34.3775,34.3775,13100.0
2012-10-25 12:40:00,41.02,41.02,40.98,40.99,13800.0,34.3859,34.3859,34.3523,34.3607,13800.0
2012-10-25 12:45:00,40.99,41.01,40.98,41.0,28800.0,34.3607,34.3775,34.3523,34.3691,28800.0
2012-10-25 12:50:00,41.01,41.04,41.01,41.02,10500.0,34.3775,34.4026,34.3775,34.3859,10500.0
2012-10-25 12:55:00,41.01,41.11,41.0,41.11,19100.0,34.3775,34.4613,34.3691,34.4613,19100.0
2012-10-25 13:00:00,41.11,41.16,41.06,41.15,74700.0,34.4613,34.5032,34.4194,34.4948,74700.0
2012-10-25 13:05:00,41.15,41.23,41.14,41.18,55100.0,34.4948,34.5619,34.4865,34.52,55100.0
2012-10-25 13:10:00,41.17,41.21,41.13,41.17,17100.0,34.5116,34.5451,34.4781,34.5116,17100.0
2012-10-25 13:15:00,41.17,41.22,41.16,41.19,19100.0,34.5116,34.5535,34.5032,34.5284,19100.0
2012-10-25 13:20:00,41.19,41.25,41.19,41.24,19200.0,34.5284,34.5787,34.5284,34.5703,19200.0
2012-10-25 13:25:00,41.24,41.3,41.23,41.3,26200.0,34.5703,34.6206,34.5619,34.6206,26200.0
2012-10-25 13:30:00,41.29,41.3,41.28,41.29,18600.0,34.6122,34.6206,34.6038,34.6122,18600.0
2012-10-25 13:35:00,41.28,41.32,41.28,41.32,8600.0,34.6038,34.6373,34.6038,34.6373,8600.0
2012-10-25 13:40:00,41.31,41.32,41.23,41.27,14100.0,34.629,34.6373,34.5619,34.5954,14100.0
2012-10-25 13:45:00,41.27,41.33,41.27,41.33,10100.0,34.5954,34.6457,34.5954,34.6457,10100.0
2012-10-25 13:50:00,41.33,41.35,41.32,41.33,8500.0,34.6457,34.6625,34.6373,34.6457,8500.0
2012-10-25 13:55:00,41.33,41.34,41.31,41.33,16000.0,34.6457,34.6541,34.629,34.6457,16000.0
2012-10-25 14:00:00,41.33,41.34,41.29,41.32,17900.0,34.6457,34.6541,34.6122,34.6373,17900.0
2012-10-25 14:05:00,41.33,41.37,41.33,41.36,10700.0,34.6457,34.6793,34.6457,34.6709,10700.0
2012-10-25 14:10:00,41.37,41.37,41.33,41.33,16400.0,34.6793,34.6793,34.6457,34.6457,16400.0
2012-10-25 14:15:00,41.33,41.34,41.28,41.3,16700.0,34.6457,34.6541,34.6038,34.6206,16700.0
2012-10-25 14:20:00,41.3,41.37,41.28,41.37,27800.0,34.6206,34.6793,34.6038,34.6793,27800.0
2012-10-25 14:25:00,41.36,41.37,41.33,41.35,15100.0,34.6709,34.6793,34.6457,34.6625,15100.0
2012-10-25 14:30:00,41.34,41.41,41.34,41.36,20100.0,34.6541,34.7128,34.6541,34.6709,20100.0
2012-10-25 14:35:00,41.37,41.37,41.26,41.32,27700.0,34.6793,34.6793,34.587,34.6373,27700.0
2012-10-25 14:40:00,41.32,41.41,41.32,41.41,16900.0,34.6373,34.7128,34.6373,34.7128,16900.0
2012-10-25 14:45:00,41.42,41.45,41.39,41.43,14200.0,34.7212,34.7463,34.696,34.7296,14200.0
2012-10-25 14:50:00,41.43,41.43,41.35,41.36,10400.0,34.7296,34.7296,34.6625,34.6709,10400.0
2012-10-25 14:55:00,41.36,41.37,41.34,41.34,15100.0,34.6709,34.6793,34.6541,34.6541,15100.0
2012-10-25 15:00:00,41.35,41.37,41.32,41.37,23100.0,34.6625,34.6793,34.6373,34.6793,23100.0
2012-10-25 15:05:00,41.38,41.4,41.31,41.35,23300.0,34.6876,34.7044,34.629,34.6625,23300.0
2012-10-25 15:10:00,41.35,41.41,41.32,41.35,25600.0,34.6625,34.7128,34.6373,34.6625,25600.0
2012-10-25 15:15:00,41.34,41.36,41.32,41.33,16200.0,34.6541,34.6709,34.6373,34.6457,16200.0
2012-10-25 15:20:00,41.34,41.36,41.26,41.36,33200.0,34.6541,34.6709,34.587,34.6709,33200.0
2012-10-25 15:25:00,41.36,41.38,41.35,41.37,25100.0,34.6709,34.6876,34.6625,34.6793,25100.0
2012-10-25 15:30:00,41.36,41.39,41.36,41.37,39900.0,34.6709,34.696,34.6709,34.6793,39900.0
2012-10-25 15:35:00,41.37,41.37,41.35,41.37,45200.0,34.6793,34.6793,34.6625,34.6793,45200.0
2012-10-25 15:40:00,41.36,41.39,41.36,41.39,38200.0,34.6709,34.696,34.6709,34.696,38200.0
2012-10-25 15:45:00,41.39,41.42,41.35,41.35,92700.0,34.696,34.7212,34.6625,34.6625,92700.0
2012-10-25 15:50:00,41.35,41.35,41.24,41.25,96600.0,34.6625,34.6625,34.5703,34.5787,96600.0
2012-10-25 15:55:00,41.27,41.36,41.16,41.34,122400.0,34.5954,34.6709,34.5032,34.6541,122400.0
2012-10-26 09:30:00,41.14,41.63,40.0,41.0,299400.0,34.4865,34.8972,33.5308,34.3691,299400.0
2012-10-26 09:35:00,41.0,41.84,40.9,41.5,117700.0,34.3691,35.0732,34.2853,34.7882,117700.0
2012-10-26 09:40:00,41.52,41.52,40.95,41.02,87000.0,34.805,34.805,34.3272,34.3859,87000.0
2012-10-26 09:45:00,41.03,41.24,40.85,41.11,66800.0,34.3942,34.5703,34.2434,34.4613,66800.0
2012-10-26 09:50:00,41.11,41.18,41.06,41.12,227100.0,34.4613,34.52,34.4194,34.4697,227100.0
2012-10-26 09:55:00,41.11,41.14,40.6,40.82,87700.0,34.4613,34.4865,34.0338,34.2182,87700.0
2012-10-26 10:00:00,40.81,40.9,40.68,40.68,24800.0,34.2098,34.2853,34.1009,34.1009,24800.0
2012-10-26 10:05:00,40.68,40.68,40.47,40.5,205800.0,34.1009,34.1009,33.9248,33.95,205800.0
2012-10-26 10:10:00,40.5,40.63,40.41,40.42,43900.0,33.95,34.0589,33.8745,33.8829,43900.0
2012-10-26 10:15:00,40.42,40.47,40.3,40.31,41100.0,33.8829,33.9248,33.7823,33.7907,41100.0
2012-10-26 10:20:00,40.3,40.34,39.84,39.93,100300.0,33.7823,33.8158,33.3967,33.4721,100300.0
2012-10-26 10:25:00,39.86,40.2,39.83,39.94,123600.0,33.4135,33.6985,33.3883,33.4805,123600.0
2012-10-26 10:30:00,39.95,40.07,39.92,39.97,152900.0,33.4889,33.5895,33.4638,33.5057,152900.0
2012-10-26 10:35:00,39.99,40.0,39.92,39.94,19900.0,33.5224,33.5308,33.4638,33.4805,19900.0
2012-10-26 10:40:00,39.97,40.0,39.88,39.96,15500.0,33.5057,33.5308,33.4302,33.4973,15500.0
2012-10-26 10:45:00,39.96,39.99,39.75,39.9,34500.0,33.4973,33.5224,33.3213,33.447,34500.0
2012-10-26 10:50:00,39.86,39.95,39.72,39.78,37600.0,33.4135,33.4889,33.2961,33.3464,37600.0
2012-10-26 10:55:00,39.78,40.0,39.72,39.99,102100.0,33.3464,33.5308,33.2961,33.5224,102100.0
2012-10-26 11:00:00,39.99,39.99,39.75,39.85,20300.0,33.5224,33.5224,33.3213,33.4051,20300.0
2012-10-26 11:05:00,39.85,40.0,39.84,39.92,9700.0,33.4051,33.5308,33.3967,33.4638,9700.0
2012-10-26 11:10:00,39.92,39.98,39.9,39.9,10800.0,33.4638,33.5141,33.447,33.447,10800.0
2012-10-26 11:15:00,39.9,39.97,39.9,39.9,78500.0,33.447,33.5057,33.447,33.447,78500.0
2012-10-26 11:20:00,39.9,39.91,39.75,39.75,12000.0,33.447,33.4554,33.3213,33.3213,12000.0
2012-10-26 11:25:00,39.77,39.86,39.77,39.82,15700.0,33.338,33.4135,33.338,33.3799,15700.0
2012-10-26 11:30:00,39.81,39.81,39.75,39.79,16200.0,33.3716,33.3716,33.3213,33.3548,16200.0
2012-10-26 11:35:00,39.81,39.81,39.75,39.79,7800.0,33.3716,33.3716,33.3213,33.3548,7800.0
2012-10-26 11:40:00,39.79,39.79,39.56,39.56,56500.0,33.3548,33.3548,33.162,33.162,56500.0
2012-10-26 11:45:00,39.6,39.62,39.28,39.36,36100.0,33.1955,33.2123,32.9273,32.9943,36100.0
2012-10-26 11:50:00,39.36,39.5,39.34,39.39,20900.0,32.9943,33.1117,32.9776,33.0195,20900.0
2012-10-26 11:55:00,39.36,39.41,39.26,39.28,67500.0,32.9943,33.0362,32.9105,32.9273,67500.0
2012-10-26 12:00:00,39.29,39.3,38.6,38.65,149300.0,32.9357,32.944,32.3572,32.3992,149300.0
2012-10-26 12:05:00,38.65,38.9,38.3,38.32,57900.0,32.3992,32.6087,32.1058,32.1225,57900.0
2012-10-26 12:10:00,38.3,38.9,38.29,38.83,61000.0,32.1058,32.6087,32.0974,32.5501,61000.0
2012-10-26 12:15:00,38.84,38.9,38.63,38.68,26900.0,32.5584,32.6087,32.3824,32.4243,26900.0
2012-10-26 12:20:00,38.68,38.85,38.66,38.8,37100.0,32.4243,32.5668,32.4075,32.5249,37100.0
2012-10-26 12:25:00,38.82,39.24,38.82,39.16,56700.0,32.5417,32.8937,32.5417,32.8267,56700.0
2012-10-26 12:30:00,39.22,39.28,39.15,39.15,31200.0,32.877,32.9273,32.8183,32.8183,31200.0
2012-10-26 12:35:00,39.15,39.17,38.92,39.12,56100.0,32.8183,32.8351,32.6255,32.7931,56100.0
2012-10-26 12:40:00,39.13,39.34,39.12,39.34,23600.0,32.8015,32.9776,32.7931,32.9776,23600.0
2012-10-26 12:45:00,39.31,39.45,39.2,39.21,22500.0,32.9524,33.0698,32.8602,32.8686,22500.0
2012-10-26 12:50:00,39.18,39.25,39.0,39.06,124100.0,32.8434,32.9021,32.6926,32.7429,124100.0
2012-10-26 12:55:00,39.06,39.28,39.0,39.21,43500.0,32.7429,32.9273,32.6926,32.8686,43500.0
2012-10-26 13:00:00,39.21,39.35,39.19,39.3,40700.0,32.8686,32.986,32.8518,32.944,40700.0
2012-10-26 13:05:00,39.3,39.44,39.27,39.37,22300.0,32.944,33.0614,32.9189,33.0027,22300.0
2012-10-26 13:10:00,39.39,39.56,39.39,39.51,17700.0,33.0195,33.162,33.0195,33.1201,17700.0
2012-10-26 13:15:00,39.5,39.57,39.5,39.56,9300.0,33.1117,33.1704,33.1117,33.162,9300.0
2012-10-26 13:20:00,39.57,39.71,39.56,39.62,22000.0,33.1704,33.2877,33.162,33.2123,22000.0
2012-10-26 13:25:00,39.62,39.8,39.54,39.7,29900.0,33.2123,33.3632,33.1452,33.2793,29900.0
2012-10-26 13:30:00,39.7,39.9,39.65,39.88,21000.0,33.2793,33.447,33.2374,33.4302,21000.0
2012-10-26 13:35:00,39.88,39.89,39.66,39.73,25800.0,33.4302,33.4386,33.2458,33.3045,25800.0
2012-10-26 13:40:00,39.73,39.82,39.7,39.76,113500.0,33.3045,33.3799,33.2793,33.3296,113500.0
2012-10-26 13:45:00,39.76,39.76,39.63,39.64,23000.0,33.3296,33.3296,33.2207,33.2291,23000.0
2012-10-26 13:50:00,39.64,39.76,39.64,39.75,30500.0,33.2291,33.3296,33.2291,33.3213,30500.0
2012-10-26 13:55:00,39.76,39.83,39.75,39.79,39700.0,33.3296,33.3883,33.3213,33.3548,39700.0
2012-10-26 14:00:00,39.78,39.79,39.71,39.72,75500.0,33.3464,33.3548,33.2877,33.2961,75500.0
2012-10-26 14:05:00,39.73,39.75,39.53,39.73,25000.0,33.3045,33.3213,33.1368,33.3045,25000.0
2012-10-26 14:10:00,39.73,39.78,39.73,39.75,34900.0,33.3045,33.3464,33.3045,33.3213,34900.0
2012-10-26 14:15:00,39.75,39.77,39.75,39.77,23300.0,33.3213,33.338,33.3213,33.338,23300.0
2012-10-26 14:20:00,39.76,39.82,39.76,39.78,26900.0,33.3296,33.3799,33.3296,33.3464,26900.0
2012-10-26 14:25:00,39.79,39.81,39.71,39.73,41800.0,33.3548,33.3716,33.2877,33.3045,41800.0
2012-10-26 14:30:00,39.74,39.77,39.72,39.75,26600.0,33.3129,33.338,33.2961,33.3213,26600.0
2012-10-26 14:35:00,39.74,39.77,39.72,39.77,40000.0,33.3129,33.338,33.2961,33.338,40000.0
2012-10-26 14:40:00,39.76,39.91,39.74,39.85,26300.0,33.3296,33.4554,33.3129,33.4051,26300.0
2012-10-26 14:45:00,39.85,39.88,39.77,39.82,34900.0,33.4051,33.4302,33.338,33.3799,34900.0
2012-10-26 14:50:00,39.8,39.87,39.8,39.82,13600.0,33.3632,33.4219,33.3632,33.3799,13600.0
2012-10-26 14:55:00,39.82,39.82,39.74,39.75,12800.0,33.3799,33.3799,33.3129,33.3213,12800.0
2012-10-26 15:00:00,39.76,39.8,39.73,39.8,28400.0,33.3296,33.3632,33.3045,33.3632,28400.0
2012-10-26 15:05:00,39.8,39.8,39.74,39.79,31900.0,33.3632,33.3632,33.3129,33.3548,31900.0
2012-10-26 15:10:00,39.79,39.91,39.79,39.87,35900.0,33.3548,33.4554,33.3548,33.4219,35900.0
2012-10-26 15:15:00,39.86,39.9,39.86,39.89,31100.0,33.4135,33.447,33.4135,33.4386,31100.0
2012-10-26 15:20:00,39.9,39.96,39.88,39.9,33500.0,33.447,33.4973,33.4302,33.447,33500.0
2012-10-26 15:25:00,39.9,39.94,39.89,39.93,37800.0,33.447,33.4805,33.4386,33.4721,37800.0
2012-10-26 15:30:00,39.93,39.97,39.9,39.91,35200.0,33.4721,33.5057,33.447,33.4554,35200.0
2012-10-26 15:35:00,39.91,39.92,39.89,39.91,28100.0,33.4554,33.4638,33.4386,33.4554,28100.0
2012-10-26 15:40:00,39.9,39.93,39.87,39.89,42000.0,33.447,33.4721,33.4219,33.4386,42000.0
2012-10-26 15:45:00,39.88,39.88,39.52,39.68,79200.0,33.4302,33.4302,33.1285,33.2626,79200.0
2012-10-26 15:50:00,39.69,39.9,39.69,39.89,92200.0,33.271,33.447,33.271,33.4386,92200.0
2012-10-26 15:55:00,39.9,39.97,39.88,39.92,176700.0,33.447,33.5057,33.4302,33.4638,176700.0
2012-10-31 09:30:00,39.86,39.92,39.29,39.89,36900.0,33.4135,33.4638,32.9357,33.4386,36900.0
2012-10-31 09:35:00,39.84,39.9,39.77,39.88,12600.0,33.3967,33.447,33.338,33.4302,12600.0
2012-10-31 09:40:00,39.89,40.31,39.84,40.27,119900.0,33.4386,33.7907,33.3967,33.7572,119900.0
2012-10-31 09:45:00,40.29,40.48,40.09,40.22,37800.0,33.7739,33.9332,33.6063,33.7152,37800.0
2012-10-31 09:50:00,40.23,40.35,40.08,40.1,15900.0,33.7236,33.8242,33.5979,33.6147,15900.0
2012-10-31 09:55:00,40.1,40.43,39.82,39.84,46400.0,33.6147,33.8913,33.3799,33.3967,46400.0
2012-10-31 10:00:00,39.88,39.97,39.82,39.89,16600.0,33.4302,33.5057,33.3799,33.4386,16600.0
2012-10-31 10:05:00,39.91,40.14,39.9,40.03,24100.0,33.4554,33.6482,33.447,33.556,24100.0
2012-10-31 10:10:00,40.06,40.21,40.01,40.13,31000.0,33.5811,33.7069,33.5392,33.6398,31000.0
2012-10-31 10:15:00,40.18,40.36,40.15,40.28,16900.0,33.6817,33.8326,33.6566,33.7655,16900.0
2012-10-31 10:20:00,40.29,40.36,40.25,40.28,11900.0,33.7739,33.8326,33.7404,33.7655,11900.0
2012-10-31 10:25:00,40.27,40.31,40.25,40.3,26700.0,33.7572,33.7907,33.7404,33.7823,26700.0
2012-10-31 10:30:00,40.27,40.3,40.25,40.27,24300.0,33.7572,33.7823,33.7404,33.7572,24300.0
2012-10-31 10:35:00,40.27,40.31,40.21,40.26,33200.0,33.7572,33.7907,33.7069,33.7488,33200.0
2012-10-31 10:40:00,40.26,40.27,40.04,40.04,16000.0,33.7488,33.7572,33.5644,33.5644,16000.0
2012-10-31 10:45:00,40.06,40.12,40.01,40.05,11400.0,33.5811,33.6314,33.5392,33.5727,11400.0
2012-10-31 10:50:00,40.04,40.04,39.88,39.91,14300.0,33.5644,33.5644,33.4302,33.4554,14300.0
2012-10-31 10:55:00,39.92,40.0,39.9,39.97,29400.0,33.4638,33.5308,33.447,33.5057,29400.0
2012-10-31 11:00:00,39.97,40.12,39.95,39.99,18300.0,33.5057,33.6314,33.4889,33.5224,18300.0
2012-10-31 11:05:00,39.99,40.12,39.99,40.11,9900.0,33.5224,33.6314,33.5224,33.623,9900.0
2012-10-31 11:10:00,40.15,40.2,40.0,40.01,11100.0,33.6566,33.6985,33.5308,33.5392,11100.0
2012-10-31 11:15:00,40.03,40.06,40.02,40.03,5700.0,33.556,33.5811,33.5476,33.556,5700.0
2012-10-31 11:20:00,40.04,40.05,39.99,40.02,11800.0,33.5644,33.5727,33.5224,33.5476,11800.0
2012-10-31 11:25:00,40.01,40.07,40.0,40.02,12900.0,33.5392,33.5895,33.5308,33.5476,12900.0
2012-10-31 11:30:00,40.05,40.11,39.99,40.04,15700.0,33.5727,33.623,33.5224,33.5644,15700.0
2012-10-31 11:35:00,40.01,40.05,39.99,40.0,29500.0,33.5392,33.5727,33.5224,33.5308,29500.0
2012-10-31 11:40:00,40.0,40.13,39.99,40.03,78000.0,33.5308,33.6398,33.5224,33.556,78000.0
2012-10-31 11:45:00,40.05,40.21,40.04,40.19,19000.0,33.5727,33.7069,33.5644,33.6901,19000.0
2012-10-31 11:50:00,40.19,40.23,40.0,40.02,9600.0,33.6901,33.7236,33.5308,33.5476,9600.0
2012-10-31 11:55:00,40.0,40.16,40.0,40.16,9200.0,33.5308,33.665,33.5308,33.665,9200.0
2012-10-31 12:00:00,40.16,40.29,40.12,40.18,12600.0,33.665,33.7739,33.6314,33.6817,12600.0
2012-10-31 12:05:00,40.19,40.19,40.09,40.09,6000.0,33.6901,33.6901,33.6063,33.6063,6000.0
2012-10-31 12:10:00,40.1,40.15,40.01,40.04,12700.0,33.6147,33.6566,33.5392,33.5644,12700.0
2012-10-31 12:15:00,40.04,40.19,40.02,40.02,8200.0,33.5644,33.6901,33.5476,33.5476,8200.0
2012-10-31 12:20:00,40.02,40.04,39.91,39.97,14700.0,33.5476,33.5644,33.4554,33.5057,14700.0
2012-10-31 12:25:00,39.97,39.98,39.83,39.83,9600.0,33.5057,33.5141,33.3883,33.3883,9600.0
2012-10-31 12:30:00,39.83,39.86,39.79,39.81,4400.0,33.3883,33.4135,33.3548,33.3716,4400.0
2012-10-31 12:35:00,39.81,39.94,39.77,39.89,17800.0,33.3716,33.4805,33.338,33.4386,17800.0
2012-10-31 12:40:00,39.88,39.93,39.87,39.9,17600.0,33.4302,33.4721,33.4219,33.447,17600.0
2012-10-31 12:45:00,39.9,39.91,39.89,39.9,9200.0,33.447,33.4554,33.4386,33.447,9200.0
2012-10-31 12:50:00,39.9,40.02,39.88,39.88,17600.0,33.447,33.5476,33.4302,33.4302,17600.0
2012-10-31 12:55:00,39.88,39.93,39.87,39.91,11600.0,33.4302,33.4721,33.4219,33.4554,11600.0
2012-10-31 13:00:00,39.91,39.92,39.86,39.9,13700.0,33.4554,33.4638,33.4135,33.447,13700.0
2012-10-31 13:05:00,39.91,39.92,39.79,39.83,11600.0,33.4554,33.4638,33.3548,33.3883,11600.0
2012-10-31 13:10:00,39.83,39.94,39.79,39.83,9500.0,33.3883,33.4805,33.3548,33.3883,9500.0
2012-10-31 13:15:00,39.84,39.92,39.84,39.9,10500.0,33.3967,33.4638,33.3967,33.447,10500.0
2012-10-31 13:20:00,39.89,39.95,39.86,39.95,8200.0,33.4386,33.4889,33.4135,33.4889,8200.0
2012-10-31 13:25:00,39.96,39.99,39.88,39.92,12400.0,33.4973,33.5224,33.4302,33.4638,12400.0
2012-10-31 13:30:00,39.86,39.95,39.85,39.86,5500.0,33.4135,33.4889,33.4051,33.4135,5500.0
2012-10-31 13:35:00,39.86,39.88,39.81,39.86,11000.0,33.4135,33.4302,33.3716,33.4135,11000.0
2012-10-31 13:40:00,39.87,39.95,39.85,39.95,19600.0,33.4219,33.4889,33.4051,33.4889,19600.0
2012-10-31 13:45:00,39.94,39.99,39.88,39.9,19700.0,33.4805,33.5224,33.4302,33.447,19700.0
2012-10-31 13:50:00,39.9,39.95,39.89,39.94,6300.0,33.447,33.4889,33.4386,33.4805,6300.0
2012-10-31 13:55:00,39.95,40.1,39.95,40.05,17100.0,33.4889,33.6147,33.4889,33.5727,17100.0
2012-10-31 14:00:00,40.06,40.13,40.02,40.06,12900.0,33.5811,33.6398,33.5476,33.5811,12900.0
2012-10-31 14:05:00,40.06,40.06,39.93,39.97,13800.0,33.5811,33.5811,33.4721,33.5057,13800.0
2012-10-31 14:10:00,39.96,39.99,39.92,39.92,12700.0,33.4973,33.5224,33.4638,33.4638,12700.0
2012-10-31 14:15:00,39.92,40.02,39.89,40.0,24400.0,33.4638,33.5476,33.4386,33.5308,24400.0
2012-10-31 14:20:00,40.02,40.02,39.88,39.91,27700.0,33.5476,33.5476,33.4302,33.4554,27700.0
2012-10-31 14:25:00,39.91,39.95,39.89,39.9,34200.0,33.4554,33.4889,33.4386,33.447,34200.0
2012-10-31 14:30:00,39.89,39.91,39.88,39.89,23000.0,33.4386,33.4554,33.4302,33.4386,23000.0
2012-10-31 14:35:00,39.9,39.95,39.89,39.9,16000.0,33.447,33.4889,33.4386,33.447,16000.0
2012-10-31 14:40:00,39.89,39.91,39.88,39.9,22700.0,33.4386,33.4554,33.4302,33.447,22700.0
2012-10-31 14:45:00,39.91,39.95,39.9,39.91,11900.0,33.4554,33.4889,33.447,33.4554,11900.0
2012-10-31 14:50:00,39.91,39.91,39.83,39.84,22900.0,33.4554,33.4554,33.3883,33.3967,22900.0
2012-10-31 14:55:00,39.84,39.85,39.8,39.83,20800.0,33.3967,33.4051,33.3632,33.3883,20800.0
2012-10-31 15:00:00,39.83,39.86,39.79,39.84,11600.0,33.3883,33.4135,33.3548,33.3967,11600.0
2012-10-31 15:05:00,39.84,39.9,39.8,39.9,18000.0,33.3967,33.447,33.3632,33.447,18000.0
2012-10-31 15:10:00,39.89,39.98,39.87,39.98,24800.0,33.4386,33.5141,33.4219,33.5141,24800.0
2012-10-31 15:15:00,39.98,39.99,39.95,39.95,19100.0,33.5141,33.5224,33.4889,33.4889,19100.0
2012-10-31 15:20:00,39.96,39.99,39.94,39.95,36700.0,33.4973,33.5224,33.4805,33.4889,36700.0
2012-10-31 15:25:00,39.96,40.0,39.88,39.98,16800.0,33.4973,33.5308,33.4302,33.5141,16800.0
2012-10-31 15:30:00,39.97,40.03,39.91,40.0,22000.0,33.5057,33.556,33.4554,33.5308,22000.0
2012-10-31 15:35:00,39.99,40.03,39.96,39.97,26900.0,33.5224,33.556,33.4973,33.5057,26900.0
2012-10-31 15:40:00,39.94,40.02,39.93,39.94,24600.0,33.4805,33.5476,33.4721,33.4805,24600.0
2012-10-31 15:45:00,39.94,39.95,39.89,39.93,26800.0,33.4805,33.4889,33.4386,33.4721,26800.0
2012-10-31 15:50:00,39.93,40.05,39.85,39.99,37000.0,33.4721,33.5727,33.4051,33.5224,37000.0
2012-10-31 15:55:00,39.98,39.99,39.89,39.95,67900.0,33.5141,33.5224,33.4386,33.4889,67900.0
2012-11-01 09:30:00,40.03,40.05,39.59,39.67,16800.0,33.556,33.5727,33.1871,33.2542,16800.0
2012-11-01 09:35:00,39.73,39.99,39.73,39.99,34200.0,33.3045,33.5224,33.3045,33.5224,34200.0
2012-11-01 09:40:00,39.99,40.06,39.95,39.98,17000.0,33.5224,33.5811,33.4889,33.5141,17000.0
2012-11-01 09:45:00,39.98,40.05,39.97,40.05,9600.0,33.5141,33.5727,33.5057,33.5727,9600.0
2012-11-01 09:50:00,40.01,40.13,40.01,40.13,7400.0,33.5392,33.6398,33.5392,33.6398,7400.0
2012-11-01 09:55:00,40.1,40.18,40.1,40.16,12200.0,33.6147,33.6817,33.6147,33.665,12200.0
2012-11-01 10:00:00,40.21,40.37,40.16,40.31,27200.0,33.7069,33.841,33.665,33.7907,27200.0
2012-11-01 10:05:00,40.31,40.36,40.3,40.33,21500.0,33.7907,33.8326,33.7823,33.8075,21500.0
2012-11-01 10:10:00,40.34,40.46,40.3,40.46,15800.0,33.8158,33.9164,33.7823,33.9164,15800.0
2012-11-01 10:15:00,40.46,40.62,40.45,40.6,43100.0,33.9164,34.0506,33.908,34.0338,43100.0
2012-11-01 10:20:00,40.6,40.72,40.6,40.71,22600.0,34.0338,34.1344,34.0338,34.126,22600.0
2012-11-01 10:25:00,40.71,40.78,40.71,40.73,15700.0,34.126,34.1847,34.126,34.1428,15700.0
2012-11-01 10:30:00,40.75,40.75,40.7,40.74,10800.0,34.1595,34.1595,34.1176,34.1511,10800.0
2012-11-01 10:35:00,40.72,40.72,40.65,40.67,8100.0,34.1344,34.1344,34.0757,34.0925,8100.0
2012-11-01 10:40:00,40.68,40.72,40.68,40.71,5600.0,34.1009,34.1344,34.1009,34.126,5600.0
2012-11-01 10:45:00,40.7,40.81,40.7,40.77,17300.0,34.1176,34.2098,34.1176,34.1763,17300.0
2012-11-01 10:50:00,40.76,40.76,40.68,40.68,9700.0,34.1679,34.1679,34.1009,34.1009,9700.0
2012-11-01 10:55:00,40.68,40.71,40.65,40.65,23300.0,34.1009,34.126,34.0757,34.0757,23300.0
2012-11-01 11:00:00,40.66,40.9,40.66,40.87,37700.0,34.0841,34.2853,34.0841,34.2601,37700.0
2012-11-01 11:05:00,40.9,40.95,40.85,40.94,11500.0,34.2853,34.3272,34.2434,34.3188,11500.0
2012-11-01 11:10:00,40.95,40.97,40.9,40.91,11500.0,34.3272,34.344,34.2853,34.2937,11500.0
2012-11-01 11:15:00,40.9,40.9,40.81,40.82,15300.0,34.2853,34.2853,34.2098,34.2182,15300.0
2012-11-01 11:20:00,40.82,40.82,40.78,40.8,28800.0,34.2182,34.2182,34.1847,34.2014,28800.0
2012-11-01 11:25:00,40.8,40.8,40.77,40.78,10400.0,34.2014,34.2014,34.1763,34.1847,10400.0
2012-11-01 11:30:00,40.78,40.85,40.74,40.75,35600.0,34.1847,34.2434,34.1511,34.1595,35600.0
2012-11-01 11:35:00,40.75,40.95,40.74,40.91,74100.0,34.1595,34.3272,34.1511,34.2937,74100.0
2012-11-01 11:40:00,40.91,40.98,40.9,40.91,9700.0,34.2937,34.3523,34.2853,34.2937,9700.0
2012-11-01 11:45:00,40.91,40.95,40.88,40.93,12100.0,34.2937,34.3272,34.2685,34.3104,12100.0
2012-11-01 11:50:00,40.94,40.96,40.93,40.95,9900.0,34.3188,34.3356,34.3104,34.3272,9900.0
2012-11-01 11:55:00,40.95,40.97,40.9,40.97,109800.0,34.3272,34.344,34.2853,34.344,109800.0
2012-11-01 12:00:00,40.97,40.97,40.9,40.91,20300.0,34.344,34.344,34.2853,34.2937,20300.0
2012-11-01 12:05:00,40.91,40.96,40.91,40.93,6500.0,34.2937,34.3356,34.2937,34.3104,6500.0
2012-11-01 12:10:00,40.93,40.94,40.87,40.9,12500.0,34.3104,34.3188,34.2601,34.2853,12500.0
2012-11-01 12:15:00,40.9,40.91,40.85,40.88,5600.0,34.2853,34.2937,34.2434,34.2685,5600.0
2012-11-01 12:20:00,40.88,40.88,40.81,40.83,9300.0,34.2685,34.2685,34.2098,34.2266,9300.0
2012-11-01 12:25:00,40.83,40.85,40.8,40.84,5500.0,34.2266,34.2434,34.2014,34.235,5500.0
2012-11-01 12:30:00,40.84,40.84,40.78,40.78,47500.0,34.235,34.235,34.1847,34.1847,47500.0
2012-11-01 12:35:00,40.79,40.84,40.78,40.8,12400.0,34.1931,34.235,34.1847,34.2014,12400.0
2012-11-01 12:40:00,40.8,40.83,40.76,40.76,9400.0,34.2014,34.2266,34.1679,34.1679,9400.0
2012-11-01 12:45:00,40.77,40.85,40.76,40.79,5900.0,34.1763,34.2434,34.1679,34.1931,5900.0
2012-11-01 12:50:00,40.78,40.83,40.75,40.77,12700.0,34.1847,34.2266,34.1595,34.1763,12700.0
2012-11-01 12:55:00,40.77,40.82,40.7,40.75,17700.0,34.1763,34.2182,34.1176,34.1595,17700.0
2012-11-01 13:00:00,40.76,40.81,40.73,40.77,24100.0,34.1679,34.2098,34.1428,34.1763,24100.0
2012-11-01 13:05:00,40.76,40.83,40.76,40.8,6400.0,34.1679,34.2266,34.1679,34.2014,6400.0
2012-11-01 13:10:00,40.8,40.87,40.8,40.84,5900.0,34.2014,34.2601,34.2014,34.235,5900.0
2012-11-01 13:15:00,40.84,40.88,40.82,40.88,6700.0,34.235,34.2685,34.2182,34.2685,6700.0
2012-11-01 13:20:00,40.88,40.88,40.82,40.85,13000.0,34.2685,34.2685,34.2182,34.2434,13000.0
2012-11-01 13:25:00,40.85,40.87,40.83,40.86,3900.0,34.2434,34.2601,34.2266,34.2517,3900.0
2012-11-01 13:30:00,40.87,40.88,40.81,40.81,9800.0,34.2601,34.2685,34.2098,34.2098,9800.0
2012-11-01 13:35:00,40.82,40.85,40.82,40.85,9200.0,34.2182,34.2434,34.2182,34.2434,9200.0
2012-11-01 13:40:00,40.84,40.85,40.8,40.85,6900.0,34.235,34.2434,34.2014,34.2434,6900.0
2012-11-01 13:45:00,40.85,40.86,40.78,40.79,39300.0,34.2434,34.2517,34.1847,34.1931,39300.0
2012-11-01 13:50:00,40.8,40.81,40.78,40.8,4900.0,34.2014,34.2098,34.1847,34.2014,4900.0
2012-11-01 13:55:00,40.79,40.84,40.78,40.84,9400.0,34.1931,34.235,34.1847,34.235,9400.0
2012-11-01 14:00:00,40.83,40.87,40.81,40.83,10300.0,34.2266,34.2601,34.2098,34.2266,10300.0
2012-11-01 14:05:00,40.83,40.83,40.74,40.77,38300.0,34.2266,34.2266,34.1511,34.1763,38300.0
2012-11-01 14:10:00,40.76,40.8,40.72,40.8,5000.0,34.1679,34.2014,34.1344,34.2014,5000.0
2012-11-01 14:15:00,40.8,40.81,40.75,40.76,7900.0,34.2014,34.2098,34.1595,34.1679,7900.0
2012-11-01 14:20:00,40.76,40.82,40.75,40.78,8600.0,34.1679,34.2182,34.1595,34.1847,8600.0
2012-11-01 14:25:00,40.77,40.81,40.77,40.78,6300.0,34.1763,34.2098,34.1763,34.1847,6300.0
2012-11-01 14:30:00,40.76,40.83,40.76,40.83,13400.0,34.1679,34.2266,34.1679,34.2266,13400.0
2012-11-01 14:35:00,40.83,40.84,40.8,40.82,6500.0,34.2266,34.235,34.2014,34.2182,6500.0
2012-11-01 14:40:00,40.82,40.92,40.79,40.8,17800.0,34.2182,34.302,34.1931,34.2014,17800.0
2012-11-01 14:45:00,40.81,40.88,40.79,40.84,27800.0,34.2098,34.2685,34.1931,34.235,27800.0
2012-11-01 14:50:00,40.83,40.84,40.79,40.84,9200.0,34.2266,34.235,34.1931,34.235,9200.0
2012-11-01 14:55:00,40.84,40.85,40.81,40.83,7800.0,34.235,34.2434,34.2098,34.2266,7800.0
2012-11-01 15:00:00,40.82,40.88,40.81,40.84,16300.0,34.2182,34.2685,34.2098,34.235,16300.0
2012-11-01 15:05:00,40.84,40.84,40.78,40.82,33700.0,34.235,34.235,34.1847,34.2182,33700.0
2012-11-01 15:10:00,40.82,40.82,40.7,40.73,20900.0,34.2182,34.2182,34.1176,34.1428,20900.0
2012-11-01 15:15:00,40.73,40.78,40.72,40.78,32700.0,34.1428,34.1847,34.1344,34.1847,32700.0
2012-11-01 15:20:00,40.77,40.8,40.77,40.78,23400.0,34.1763,34.2014,34.1763,34.1847,23400.0
2012-11-01 15:25:00,40.78,40.8,40.73,40.73,20600.0,34.1847,34.2014,34.1428,34.1428,20600.0
2012-11-01 15:30:00,40.73,40.74,40.72,40.72,39000.0,34.1428,34.1511,34.1344,34.1344,39000.0
2012-11-01 15:35:00,40.72,40.73,40.63,40.63,32000.0,34.1344,34.1428,34.0589,34.0589,32000.0
2012-11-01 15:40:00,40.63,40.71,40.63,40.67,28400.0,34.0589,34.126,34.0589,34.0925,28400.0
2012-11-01 15:45:00,40.67,40.77,40.66,40.77,26600.0,34.0925,34.1763,34.0841,34.1763,26600.0
2012-11-01 15:50:00,40.76,40.77,40.66,40.67,62100.0,34.1679,34.1763,34.0841,34.0925,62100.0
2012-11-01 15:55:00,40.66,40.75,40.65,40.74,88100.0,34.0841,34.1595,34.0757,34.1511,88100.0
2012-11-02 09:30:00,40.96,40.96,40.72,40.74,32400.0,34.3356,34.3356,34.1344,34.1511,32400.0
2012-11-02 09:35:00,40.72,40.85,40.71,40.72,12300.0,34.1344,34.2434,34.126,34.1344,12300.0
2012-11-02 09:40:00,40.72,40.8,40.68,40.68,10800.0,34.1344,34.2014,34.1009,34.1009,10800.0
2012-11-02 09:45:00,40.68,40.79,40.65,40.72,20300.0,34.1009,34.1931,34.0757,34.1344,20300.0
2012-11-02 09:50:00,40.71,40.83,40.63,40.83,28700.0,34.126,34.2266,34.0589,34.2266,28700.0
2012-11-02 09:55:00,40.81,40.81,40.67,40.69,13600.0,34.2098,34.2098,34.0925,34.1092,13600.0
2012-11-02 10:00:00,40.7,40.7,40.6,40.67,32000.0,34.1176,34.1176,34.0338,34.0925,32000.0
2012-11-02 10:05:00,40.66,40.68,40.54,40.56,35800.0,34.0841,34.1009,33.9835,34.0003,35800.0
2012-11-02 10:10:00,40.58,40.62,40.47,40.49,27100.0,34.017,34.0506,33.9248,33.9416,27100.0
2012-11-02 10:15:00,40.48,40.51,40.43,40.44,19500.0,33.9332,33.9583,33.8913,33.8997,19500.0
2012-11-02 10:20:00,40.45,40.47,40.36,40.47,20400.0,33.908,33.9248,33.8326,33.9248,20400.0
2012-11-02 10:25:00,40.47,40.63,40.47,40.51,9100.0,33.9248,34.0589,33.9248,33.9583,9100.0
2012-11-02 10:30:00,40.49,40.6,40.49,40.53,8700.0,33.9416,34.0338,33.9416,33.9751,8700.0
2012-11-02 10:35:00,40.51,40.52,40.39,40.42,34800.0,33.9583,33.9667,33.8578,33.8829,34800.0
2012-11-02 10:40:00,40.42,40.53,40.41,40.48,12500.0,33.8829,33.9751,33.8745,33.9332,12500.0
2012-11-02 10:45:00,40.48,40.66,40.48,40.64,12200.0,33.9332,34.0841,33.9332,34.0673,12200.0
2012-11-02 10:50:00,40.63,40.69,40.6,40.67,15200.0,34.0589,34.1092,34.0338,34.0925,15200.0
2012-11-02 10:55:00,40.68,40.73,40.56,40.59,12100.0,34.1009,34.1428,34.0003,34.0254,12100.0
2012-11-02 11:00:00,40.57,40.58,40.48,40.5,14200.0,34.0086,34.017,33.9332,33.95,14200.0
2012-11-02 11:05:00,40.53,40.63,40.52,40.56,6200.0,33.9751,34.0589,33.9667,34.0003,6200.0
2012-11-02 11:10:00,40.56,40.66,40.55,40.64,15500.0,34.0003,34.0841,33.9919,34.0673,15500.0
2012-11-02 11:15:00,40.64,40.66,40.61,40.63,8400.0,34.0673,34.0841,34.0422,34.0589,8400.0
2012-11-02 11:20:00,40.62,40.65,40.56,40.63,19300.0,34.0506,34.0757,34.0003,34.0589,19300.0
2012-11-02 11:25:00,40.64,40.7,40.64,40.67,15400.0,34.0673,34.1176,34.0673,34.0925,15400.0
2012-11-02 11:30:00,40.64,40.67,40.61,40.65,11900.0,34.0673,34.0925,34.0422,34.0757,11900.0
2012-11-02 11:35:00,40.64,40.74,40.62,40.74,18200.0,34.0673,34.1511,34.0506,34.1511,18200.0
2012-11-02 11:40:00,40.73,40.77,40.72,40.75,5900.0,34.1428,34.1763,34.1344,34.1595,5900.0
2012-11-02 11:45:00,40.74,40.78,40.68,40.68,9900.0,34.1511,34.1847,34.1009,34.1009,9900.0
2012-11-02 11:50:00,40.66,40.75,40.65,40.75,6100.0,34.0841,34.1595,34.0757,34.1595,6100.0
2012-11-02 11:55:00,40.76,40.77,40.69,40.77,9100.0,34.1679,34.1763,34.1092,34.1763,9100.0
2012-11-02 12:00:00,40.78,40.83,40.71,40.77,9700.0,34.1847,34.2266,34.126,34.1763,9700.0
2012-11-02 12:05:00,40.75,40.78,40.75,40.77,5300.0,34.1595,34.1847,34.1595,34.1763,5300.0
2012-11-02 12:10:00,40.76,40.82,40.76,40.81,4200.0,34.1679,34.2182,34.1679,34.2098,4200.0
2012-11-02 12:15:00,40.82,40.82,40.78,40.81,5700.0,34.2182,34.2182,34.1847,34.2098,5700.0
2012-11-02 12:20:00,40.8,40.82,40.76,40.76,9600.0,34.2014,34.2182,34.1679,34.1679,9600.0
2012-11-02 12:25:00,40.78,40.85,40.77,40.84,11600.0,34.1847,34.2434,34.1763,34.235,11600.0
2012-11-02 12:30:00,40.83,40.86,40.83,40.85,6500.0,34.2266,34.2517,34.2266,34.2434,6500.0
2012-11-02 12:35:00,40.86,40.88,40.82,40.82,4600.0,34.2517,34.2685,34.2182,34.2182,4600.0
2012-11-02 12:40:00,40.8,40.85,40.8,40.85,8400.0,34.2014,34.2434,34.2014,34.2434,8400.0
2012-11-02 12:45:00,40.85,40.88,40.84,40.86,3100.0,34.2434,34.2685,34.235,34.2517,3100.0
2012-11-02 12:50:00,40.87,40.93,40.86,40.87,6000.0,34.2601,34.3104,34.2517,34.2601,6000.0
2012-11-02 12:55:00,40.85,40.91,40.8,40.83,12400.0,34.2434,34.2937,34.2014,34.2266,12400.0
2012-11-02 13:00:00,40.83,40.9,40.82,40.89,8300.0,34.2266,34.2853,34.2182,34.2769,8300.0
2012-11-02 13:05:00,40.9,40.91,40.87,40.89,5100.0,34.2853,34.2937,34.2601,34.2769,5100.0
2012-11-02 13:10:00,40.89,40.89,40.83,40.83,4500.0,34.2769,34.2769,34.2266,34.2266,4500.0
2012-11-02 13:15:00,40.84,40.87,40.83,40.86,7600.0,34.235,34.2601,34.2266,34.2517,7600.0
2012-11-02 13:20:00,40.87,40.87,40.81,40.85,10400.0,34.2601,34.2601,34.2098,34.2434,10400.0
2012-11-02 13:25:00,40.85,40.86,40.83,40.85,9700.0,34.2434,34.2517,34.2266,34.2434,9700.0
2012-11-02 13:30:00,40.85,40.88,40.83,40.87,7700.0,34.2434,34.2685,34.2266,34.2601,7700.0
2012-11-02 13:35:00,40.87,40.9,40.84,40.88,4500.0,34.2601,34.2853,34.235,34.2685,4500.0
2012-11-02 13:40:00,40.88,40.91,40.85,40.9,13300.0,34.2685,34.2937,34.2434,34.2853,13300.0
2012-11-02 13:45:00,40.85,40.87,40.8,40.83,16600.0,34.2434,34.2601,34.2014,34.2266,16600.0
2012-11-02 13:50:00,40.82,40.91,40.82,40.85,12500.0,34.2182,34.2937,34.2182,34.2434,12500.0
2012-11-02 13:55:00,40.83,40.87,40.82,40.84,7600.0,34.2266,34.2601,34.2182,34.235,7600.0
2012-11-02 14:00:00,40.85,40.86,40.81,40.84,19700.0,34.2434,34.2517,34.2098,34.235,19700.0
2012-11-02 14:05:00,40.83,40.88,40.83,40.87,11400.0,34.2266,34.2685,34.2266,34.2601,11400.0
2012-11-02 14:10:00,40.85,40.86,40.83,40.85,13200.0,34.2434,34.2517,34.2266,34.2434,13200.0
2012-11-02 14:15:00,40.84,40.84,40.8,40.81,8700.0,34.235,34.235,34.2014,34.2098,8700.0
2012-11-02 14:20:00,40.81,40.86,40.8,40.85,8900.0,34.2098,34.2517,34.2014,34.2434,8900.0
2012-11-02 14:25:00,40.85,40.9,40.83,40.83,4700.0,34.2434,34.2853,34.2266,34.2266,4700.0
2012-11-02 14:30:00,40.83,40.85,40.78,40.8,8800.0,34.2266,34.2434,34.1847,34.2014,8800.0
2012-11-02 14:35:00,40.79,40.81,40.76,40.76,6100.0,34.1931,34.2098,34.1679,34.1679,6100.0
2012-11-02 14:40:00,40.76,40.77,40.7,40.75,8100.0,34.1679,34.1763,34.1176,34.1595,8100.0
2012-11-02 14:45:00,40.76,40.77,40.7,40.75,11400.0,34.1679,34.1763,34.1176,34.1595,11400.0
2012-11-02 14:50:00,40.76,40.79,40.74,40.74,12100.0,34.1679,34.1931,34.1511,34.1511,12100.0
2012-11-02 14:55:00,40.74,40.75,40.63,40.69,19600.0,34.1511,34.1595,34.0589,34.1092,19600.0
2012-11-02 15:00:00,40.7,40.73,40.65,40.7,20700.0,34.1176,34.1428,34.0757,34.1176,20700.0
2012-11-02 15:05:00,40.69,40.7,40.66,40.66,37500.0,34.1092,34.1176,34.0841,34.0841,37500.0
2012-11-02 15:10:00,40.65,40.65,40.55,40.57,15300.0,34.0757,34.0757,33.9919,34.0086,15300.0
2012-11-02 15:15:00,40.58,40.7,40.57,40.62,24700.0,34.017,34.1176,34.0086,34.0506,24700.0
2012-11-02 15:20:00,40.6,40.62,40.57,40.58,11700.0,34.0338,34.0506,34.0086,34.017,11700.0
2012-11-02 15:25:00,40.58,40.62,40.58,40.61,21500.0,34.017,34.0506,34.017,34.0422,21500.0
2012-11-02 15:30:00,40.6,40.61,40.5,40.54,16700.0,34.0338,34.0422,33.95,33.9835,16700.0
2012-11-02 15:35:00,40.55,40.55,40.46,40.46,17400.0,33.9919,33.9919,33.9164,33.9164,17400.0
2012-11-02 15:40:00,40.45,40.54,40.45,40.46,12200.0,33.908,33.9835,33.908,33.9164,12200.0
2012-11-02 15:45:00,40.45,40.47,40.35,40.38,35700.0,33.908,33.9248,33.8242,33.8494,35700.0
2012-11-02 15:50:00,40.38,40.41,40.32,40.4,47300.0,33.8494,33.8745,33.7991,33.8661,47300.0
2012-11-02 15:55:00,40.4,40.41,40.31,40.33,73000.0,33.8661,33.8745,33.7907,33.8075,73000.0
2012-11-05 09:30:00,40.32,40.36,40.27,40.29,21800.0,33.7991,33.8326,33.7572,33.7739,21800.0
2012-11-05 09:35:00,40.29,40.31,40.26,40.29,3700.0,33.7739,33.7907,33.7488,33.7739,3700.0
2012-11-05 09:40:00,40.33,40.34,40.28,40.29,5600.0,33.8075,33.8158,33.7655,33.7739,5600.0
2012-11-05 09:45:00,40.27,40.35,40.27,40.33,10100.0,33.7572,33.8242,33.7572,33.8075,10100.0
2012-11-05 09:50:00,40.33,40.37,40.29,40.33,53700.0,33.8075,33.841,33.7739,33.8075,53700.0
2012-11-05 09:55:00,40.33,40.48,40.33,40.39,10100.0,33.8075,33.9332,33.8075,33.8578,10100.0
2012-11-05 10:00:00,40.39,40.41,40.35,40.39,11400.0,33.8578,33.8745,33.8242,33.8578,11400.0
2012-11-05 10:05:00,40.39,40.42,40.36,40.42,11900.0,33.8578,33.8829,33.8326,33.8829,11900.0
2012-11-05 10:10:00,40.42,40.45,40.4,40.43,10200.0,33.8829,33.908,33.8661,33.8913,10200.0
2012-11-05 10:15:00,40.41,40.41,40.32,40.37,6600.0,33.8745,33.8745,33.7991,33.841,6600.0
2012-11-05 10:20:00,40.41,40.42,40.39,40.39,5700.0,33.8745,33.8829,33.8578,33.8578,5700.0
2012-11-05 10:25:00,40.38,40.41,40.37,40.39,2000.0,33.8494,33.8745,33.841,33.8578,2000.0
2012-11-05 10:30:00,40.39,40.48,40.37,40.43,11900.0,33.8578,33.9332,33.841,33.8913,11900.0
2012-11-05 10:35:00,40.44,40.46,40.39,40.45,6200.0,33.8997,33.9164,33.8578,33.908,6200.0
2012-11-05 10:40:00,40.45,40.47,40.43,40.46,8200.0,33.908,33.9248,33.8913,33.9164,8200.0
2012-11-05 10:45:00,40.48,40.55,40.48,40.55,12200.0,33.9332,33.9919,33.9332,33.9919,12200.0
2012-11-05 10:50:00,40.54,40.75,40.53,40.65,17500.0,33.9835,34.1595,33.9751,34.0757,17500.0
2012-11-05 10:55:00,40.65,40.68,40.62,40.68,4200.0,34.0757,34.1009,34.0506,34.1009,4200.0
2012-11-05 11:00:00,40.66,40.75,40.65,40.68,8700.0,34.0841,34.1595,34.0757,34.1009,8700.0
2012-11-05 11:05:00,40.7,40.73,40.67,40.73,6700.0,34.1176,34.1428,34.0925,34.1428,6700.0
2012-11-05 11:10:00,40.73,40.74,40.64,40.68,26200.0,34.1428,34.1511,34.0673,34.1009,26200.0
2012-11-05 11:15:00,40.68,40.73,40.67,40.72,3100.0,34.1009,34.1428,34.0925,34.1344,3100.0
2012-11-05 11:20:00,40.73,40.73,40.68,40.72,3000.0,34.1428,34.1428,34.1009,34.1344,3000.0
2012-11-05 11:25:00,40.74,40.75,40.66,40.66,4600.0,34.1511,34.1595,34.0841,34.0841,4600.0
2012-11-05 11:30:00,40.67,40.69,40.65,40.68,2300.0,34.0925,34.1092,34.0757,34.1009,2300.0
2012-11-05 11:35:00,40.7,40.72,40.66,40.67,4600.0,34.1176,34.1344,34.0841,34.0925,4600.0
2012-11-05 11:40:00,40.69,40.72,40.69,40.7,2000.0,34.1092,34.1344,34.1092,34.1176,2000.0
2012-11-05 11:45:00,40.72,40.72,40.64,40.7,3300.0,34.1344,34.1344,34.0673,34.1176,3300.0
2012-11-05 11:50:00,40.71,40.71,40.66,40.69,3200.0,34.126,34.126,34.0841,34.1092,3200.0
2012-11-05 11:55:00,40.66,40.7,40.66,40.7,5700.0,34.0841,34.1176,34.0841,34.1176,5700.0
2012-11-05 12:00:00,40.71,40.71,40.66,40.7,3600.0,34.126,34.126,34.0841,34.1176,3600.0
2012-11-05 12:05:00,40.7,40.7,40.67,40.68,3300.0,34.1176,34.1176,34.0925,34.1009,3300.0
2012-11-05 12:10:00,40.67,40.69,40.66,40.68,5100.0,34.0925,34.1092,34.0841,34.1009,5100.0
2012-11-05 12:15:00,40.67,40.69,40.63,40.68,31300.0,34.0925,34.1092,34.0589,34.1009,31300.0
2012-11-05 12:20:00,40.68,40.7,40.64,40.67,14100.0,34.1009,34.1176,34.0673,34.0925,14100.0
2012-11-05 12:25:00,40.66,40.67,40.62,40.62,4200.0,34.0841,34.0925,34.0506,34.0506,4200.0
2012-11-05 12:30:00,40.64,40.66,40.56,40.61,10500.0,34.0673,34.0841,34.0003,34.0422,10500.0
2012-11-05 12:35:00,40.61,40.64,40.58,40.64,2900.0,34.0422,34.0673,34.017,34.0673,2900.0
2012-11-05 12:40:00,40.66,40.66,40.59,40.62,3700.0,34.0841,34.0841,34.0254,34.0506,3700.0
2012-11-05 12:45:00,40.62,40.65,40.57,40.61,6600.0,34.0506,34.0757,34.0086,34.0422,6600.0
2012-11-05 12:50:00,40.6,40.65,40.57,40.6,7300.0,34.0338,34.0757,34.0086,34.0338,7300.0
2012-11-05 12:55:00,40.6,40.63,40.58,40.6,2800.0,34.0338,34.0589,34.017,34.0338,2800.0
2012-11-05 13:00:00,40.59,40.65,40.59,40.63,4700.0,34.0254,34.0757,34.0254,34.0589,4700.0
2012-11-05 13:05:00,40.64,40.66,40.62,40.65,2500.0,34.0673,34.0841,34.0506,34.0757,2500.0
2012-11-05 13:10:00,40.65,40.72,40.65,40.71,2700.0,34.0757,34.1344,34.0757,34.126,2700.0
2012-11-05 13:15:00,40.7,40.72,40.66,40.68,7200.0,34.1176,34.1344,34.0841,34.1009,7200.0
2012-11-05 13:20:00,40.73,40.75,40.66,40.68,5700.0,34.1428,34.1595,34.0841,34.1009,5700.0
2012-11-05 13:25:00,40.69,40.75,40.68,40.7,10500.0,34.1092,34.1595,34.1009,34.1176,10500.0
2012-11-05 13:30:00,40.73,40.76,40.72,40.76,9000.0,34.1428,34.1679,34.1344,34.1679,9000.0
2012-11-05 13:35:00,40.76,40.8,40.74,40.77,6700.0,34.1679,34.2014,34.1511,34.1763,6700.0
2012-11-05 13:40:00,40.78,40.82,40.77,40.81,5200.0,34.1847,34.2182,34.1763,34.2098,5200.0
2012-11-05 13:45:00,40.81,40.81,40.75,40.81,6700.0,34.2098,34.2098,34.1595,34.2098,6700.0
2012-11-05 13:50:00,40.81,40.82,40.79,40.82,8100.0,34.2098,34.2182,34.1931,34.2182,8100.0
2012-11-05 13:55:00,40.83,40.84,40.78,40.79,6800.0,34.2266,34.235,34.1847,34.1931,6800.0
2012-11-05 14:00:00,40.79,40.85,40.78,40.85,12800.0,34.1931,34.2434,34.1847,34.2434,12800.0
2012-11-05 14:05:00,40.86,40.86,40.8,40.81,7300.0,34.2517,34.2517,34.2014,34.2098,7300.0
2012-11-05 14:10:00,40.8,40.83,40.78,40.8,5400.0,34.2014,34.2266,34.1847,34.2014,5400.0
2012-11-05 14:15:00,40.82,40.85,40.82,40.84,7300.0,34.2182,34.2434,34.2182,34.235,7300.0
2012-11-05 14:20:00,40.84,40.85,40.83,40.85,5700.0,34.235,34.2434,34.2266,34.2434,5700.0
2012-11-05 14:25:00,40.86,40.88,40.85,40.88,4600.0,34.2517,34.2685,34.2434,34.2685,4600.0
2012-11-05 14:30:00,40.86,40.88,40.84,40.84,6900.0,34.2517,34.2685,34.235,34.235,6900.0
2012-11-05 14:35:00,40.84,40.85,40.83,40.85,14300.0,34.235,34.2434,34.2266,34.2434,14300.0
2012-11-05 14:40:00,40.82,40.85,40.82,40.85,6900.0,34.2182,34.2434,34.2182,34.2434,6900.0
2012-11-05 14:45:00,40.85,40.86,40.82,40.84,14900.0,34.2434,34.2517,34.2182,34.235,14900.0
2012-11-05 14:50:00,40.83,40.84,40.77,40.77,10100.0,34.2266,34.235,34.1763,34.1763,10100.0
2012-11-05 14:55:00,40.76,40.82,40.76,40.78,15500.0,34.1679,34.2182,34.1679,34.1847,15500.0
2012-11-05 15:00:00,40.78,40.8,40.76,40.79,10500.0,34.1847,34.2014,34.1679,34.1931,10500.0
2012-11-05 15:05:00,40.79,40.82,40.78,40.8,10500.0,34.1931,34.2182,34.1847,34.2014,10500.0
2012-11-05 15:10:00,40.79,40.81,40.75,40.75,25100.0,34.1931,34.2098,34.1595,34.1595,25100.0
2012-11-05 15:15:00,40.75,40.78,40.75,40.75,22000.0,34.1595,34.1847,34.1595,34.1595,22000.0
2012-11-05 15:20:00,40.76,40.79,40.75,40.76,11400.0,34.1679,34.1931,34.1595,34.1679,11400.0
2012-11-05 15:25:00,40.75,40.77,40.75,40.76,25100.0,34.1595,34.1763,34.1595,34.1679,25100.0
2012-11-05 15:30:00,40.76,40.77,40.74,40.75,22400.0,34.1679,34.1763,34.1511,34.1595,22400.0
2012-11-05 15:35:00,40.74,40.79,40.74,40.77,30900.0,34.1511,34.1931,34.1511,34.1763,30900.0
2012-11-05 15:40:00,40.77,40.8,40.76,40.77,17300.0,34.1763,34.2014,34.1679,34.1763,17300.0
2012-11-05 15:45:00,40.79,40.79,40.76,40.77,12500.0,34.1931,34.1931,34.1679,34.1763,12500.0
2012-11-05 15:50:00,40.77,40.82,40.75,40.76,24200.0,34.1763,34.2182,34.1595,34.1679,24200.0
2012-11-05 15:55:00,40.77,40.8,40.72,40.79,42300.0,34.1763,34.2014,34.1344,34.1931,42300.0
2012-11-06 09:30:00,41.29,41.29,40.94,40.99,50300.0,34.6122,34.6122,34.3188,34.3607,50300.0
2012-11-06 09:35:00,40.98,41.36,40.96,41.29,26100.0,34.3523,34.6709,34.3356,34.6122,26100.0
2012-11-06 09:40:00,41.23,41.4,41.2,41.38,22700.0,34.5619,34.7044,34.5368,34.6876,22700.0
2012-11-06 09:45:00,41.37,41.43,41.3,41.41,11500.0,34.6793,34.7296,34.6206,34.7128,11500.0
2012-11-06 09:50:00,41.39,41.44,41.32,41.39,17500.0,34.696,34.7379,34.6373,34.696,17500.0
2012-11-06 09:55:00,41.4,41.5,41.35,41.47,35600.0,34.7044,34.7882,34.6625,34.7631,35600.0
2012-11-06 10:00:00,41.5,41.63,41.49,41.59,32100.0,34.7882,34.8972,34.7799,34.8637,32100.0
2012-11-06 10:05:00,41.6,41.66,41.59,41.62,8500.0,34.8721,34.9224,34.8637,34.8888,8500.0
2012-11-06 10:10:00,41.63,41.66,41.59,41.61,18600.0,34.8972,34.9224,34.8637,34.8804,18600.0
2012-11-06 10:15:00,41.6,41.61,41.53,41.53,13700.0,34.8721,34.8804,34.8134,34.8134,13700.0
2012-11-06 10:20:00,41.54,41.58,41.54,41.58,6100.0,34.8218,34.8553,34.8218,34.8553,6100.0
2012-11-06 10:25:00,41.59,41.6,41.52,41.6,11300.0,34.8637,34.8721,34.805,34.8721,11300.0
2012-11-06 10:30:00,41.61,41.63,41.56,41.6,7100.0,34.8804,34.8972,34.8385,34.8721,7100.0
2012-11-06 10:35:00,41.59,41.67,41.59,41.63,9700.0,34.8637,34.9307,34.8637,34.8972,9700.0
2012-11-06 10:40:00,41.62,41.65,41.6,41.65,8100.0,34.8888,34.914,34.8721,34.914,8100.0
2012-11-06 10:45:00,41.64,41.69,41.62,41.62,14200.0,34.9056,34.9475,34.8888,34.8888,14200.0
2012-11-06 10:50:00,41.61,41.61,41.52,41.53,14900.0,34.8804,34.8804,34.805,34.8134,14900.0
2012-11-06 10:55:00,41.54,41.59,41.47,41.59,10800.0,34.8218,34.8637,34.7631,34.8637,10800.0
2012-11-06 11:00:00,41.59,41.6,41.56,41.56,6400.0,34.8637,34.8721,34.8385,34.8385,6400.0
2012-11-06 11:05:00,41.57,41.59,41.54,41.56,4600.0,34.8469,34.8637,34.8218,34.8385,4600.0
2012-11-06 11:10:00,41.59,41.67,41.59,41.65,11300.0,34.8637,34.9307,34.8637,34.914,11300.0
2012-11-06 11:15:00,41.65,41.66,41.63,41.66,4700.0,34.914,34.9224,34.8972,34.9224,4700.0
2012-11-06 11:20:00,41.63,41.65,41.59,41.61,4600.0,34.8972,34.914,34.8637,34.8804,4600.0
2012-11-06 11:25:00,41.61,41.65,41.58,41.63,6700.0,34.8804,34.914,34.8553,34.8972,6700.0
2012-11-06 11:30:00,41.65,41.65,41.6,41.63,4900.0,34.914,34.914,34.8721,34.8972,4900.0
2012-11-06 11:35:00,41.62,41.7,41.6,41.66,20100.0,34.8888,34.9559,34.8721,34.9224,20100.0
2012-11-06 11:40:00,41.66,41.7,41.61,41.7,7700.0,34.9224,34.9559,34.8804,34.9559,7700.0
2012-11-06 11:45:00,41.7,41.7,41.63,41.68,18800.0,34.9559,34.9559,34.8972,34.9391,18800.0
2012-11-06 11:50:00,41.68,41.71,41.67,41.69,9500.0,34.9391,34.9643,34.9307,34.9475,9500.0
2012-11-06 11:55:00,41.69,41.73,41.67,41.72,6600.0,34.9475,34.981,34.9307,34.9727,6600.0
2012-11-06 12:00:00,41.71,41.8,41.7,41.79,11100.0,34.9643,35.0397,34.9559,35.0313,11100.0
2012-11-06 12:05:00,41.8,41.8,41.74,41.74,14500.0,35.0397,35.0397,34.9894,34.9894,14500.0
2012-11-06 12:10:00,41.76,41.78,41.76,41.77,5700.0,35.0062,35.0229,35.0062,35.0146,5700.0
2012-11-06 12:15:00,41.77,41.79,41.76,41.76,4900.0,35.0146,35.0313,35.0062,35.0062,4900.0
2012-11-06 12:20:00,41.77,41.78,41.73,41.77,10300.0,35.0146,35.0229,34.981,35.0146,10300.0
2012-11-06 12:25:00,41.77,41.77,41.67,41.71,11500.0,35.0146,35.0146,34.9307,34.9643,11500.0
2012-11-06 12:30:00,41.71,41.73,41.71,41.72,5800.0,34.9643,34.981,34.9643,34.9727,5800.0
2012-11-06 12:35:00,41.73,41.73,41.71,41.71,7300.0,34.981,34.981,34.9643,34.9643,7300.0
2012-11-06 12:40:00,41.7,41.71,41.68,41.69,10700.0,34.9559,34.9643,34.9391,34.9475,10700.0
2012-11-06 12:45:00,41.68,41.68,41.61,41.67,10600.0,34.9391,34.9391,34.8804,34.9307,10600.0
2012-11-06 12:50:00,41.65,41.73,41.65,41.7,7100.0,34.914,34.981,34.914,34.9559,7100.0
2012-11-06 12:55:00,41.7,41.72,41.64,41.66,4100.0,34.9559,34.9727,34.9056,34.9224,4100.0
2012-11-06 13:00:00,41.67,41.7,41.66,41.67,9600.0,34.9307,34.9559,34.9224,34.9307,9600.0
2012-11-06 13:05:00,41.68,41.75,41.67,41.75,7400.0,34.9391,34.9978,34.9307,34.9978,7400.0
2012-11-06 13:10:00,41.74,41.74,41.66,41.7,12800.0,34.9894,34.9894,34.9224,34.9559,12800.0
2012-11-06 13:15:00,41.68,41.68,41.64,41.67,7300.0,34.9391,34.9391,34.9056,34.9307,7300.0
2012-11-06 13:20:00,41.68,41.78,41.67,41.73,5800.0,34.9391,35.0229,34.9307,34.981,5800.0
2012-11-06 13:25:00,41.74,41.8,41.73,41.8,8000.0,34.9894,35.0397,34.981,35.0397,8000.0
2012-11-06 13:30:00,41.78,41.79,41.74,41.76,14800.0,35.0229,35.0313,34.9894,35.0062,14800.0
2012-11-06 13:35:00,41.76,41.81,41.76,41.78,10500.0,35.0062,35.0481,35.0062,35.0229,10500.0
2012-11-06 13:40:00,41.77,41.78,41.74,41.77,10400.0,35.0146,35.0229,34.9894,35.0146,10400.0
2012-11-06 13:45:00,41.81,41.84,41.79,41.82,9100.0,35.0481,35.0732,35.0313,35.0565,9100.0
2012-11-06 13:50:00,41.83,41.83,41.74,41.74,12600.0,35.0649,35.0649,34.9894,34.9894,12600.0
2012-11-06 13:55:00,41.74,41.78,41.72,41.73,6200.0,34.9894,35.0229,34.9727,34.981,6200.0
2012-11-06 14:00:00,41.75,41.78,41.74,41.77,14300.0,34.9978,35.0229,34.9894,35.0146,14300.0
2012-11-06 14:05:00,41.75,41.77,41.61,41.62,41900.0,34.9978,35.0146,34.8804,34.8888,41900.0
2012-11-06 14:10:00,41.6,41.69,41.6,41.69,14900.0,34.8721,34.9475,34.8721,34.9475,14900.0
2012-11-06 14:15:00,41.68,41.7,41.65,41.68,8600.0,34.9391,34.9559,34.914,34.9391,8600.0
2012-11-06 14:20:00,41.68,41.68,41.67,41.68,4800.0,34.9391,34.9391,34.9307,34.9391,4800.0
2012-11-06 14:25:00,41.69,41.73,41.69,41.71,8300.0,34.9475,34.981,34.9475,34.9643,8300.0
2012-11-06 14:30:00,41.71,41.72,41.7,41.72,8400.0,34.9643,34.9727,34.9559,34.9727,8400.0
2012-11-06 14:35:00,41.71,41.73,41.69,41.7,43500.0,34.9643,34.981,34.9475,34.9559,43500.0
2012-11-06 14:40:00,41.7,41.7,41.66,41.67,7500.0,34.9559,34.9559,34.9224,34.9307,7500.0
2012-11-06 14:45:00,41.67,41.69,41.63,41.64,9400.0,34.9307,34.9475,34.8972,34.9056,9400.0
2012-11-06 14:50:00,41.63,41.64,41.57,41.58,9200.0,34.8972,34.9056,34.8469,34.8553,9200.0
2012-11-06 14:55:00,41.58,41.65,41.56,41.59,10700.0,34.8553,34.914,34.8385,34.8637,10700.0
2012-11-06 15:00:00,41.59,41.61,41.58,41.61,11200.0,34.8637,34.8804,34.8553,34.8804,11200.0
2012-11-06 15:05:00,41.61,41.62,41.58,41.61,12300.0,34.8804,34.8888,34.8553,34.8804,12300.0
2012-11-06 15:10:00,41.6,41.61,41.57,41.59,15600.0,34.8721,34.8804,34.8469,34.8637,15600.0
2012-11-06 15:15:00,41.59,41.6,41.58,41.59,8900.0,34.8637,34.8721,34.8553,34.8637,8900.0
2012-11-06 15:20:00,41.59,41.6,41.58,41.59,18700.0,34.8637,34.8721,34.8553,34.8637,18700.0
2012-11-06 15:25:00,41.59,41.61,41.57,41.58,16600.0,34.8637,34.8804,34.8469,34.8553,16600.0
2012-11-06 15:30:00,41.59,41.6,41.55,41.57,19400.0,34.8637,34.8721,34.8301,34.8469,19400.0
2012-11-06 15:35:00,41.57,41.58,41.55,41.58,17800.0,34.8469,34.8553,34.8301,34.8553,17800.0
2012-11-06 15:40:00,41.57,41.59,41.56,41.59,30100.0,34.8469,34.8637,34.8385,34.8637,30100.0
2012-11-06 15:45:00,41.59,41.6,41.56,41.58,30700.0,34.8637,34.8721,34.8385,34.8553,30700.0
2012-11-06 15:50:00,41.58,41.6,41.52,41.55,42000.0,34.8553,34.8721,34.805,34.8301,42000.0
2012-11-06 15:55:00,41.55,41.56,41.53,41.54,83500.0,34.8301,34.8385,34.8134,34.8218,83500.0
2012-11-07 09:30:00,41.3,41.47,41.03,41.41,44400.0,34.6206,34.7631,34.3942,34.7128,44400.0
2012-11-07 09:35:00,41.4,41.42,41.21,41.36,9300.0,34.7044,34.7212,34.5451,34.6709,9300.0
2012-11-07 09:40:00,41.29,41.37,41.21,41.35,13900.0,34.6122,34.6793,34.5451,34.6625,13900.0
2012-11-07 09:45:00,41.33,41.34,41.17,41.25,24600.0,34.6457,34.6541,34.5116,34.5787,24600.0
2012-11-07 09:50:00,41.23,41.38,41.18,41.29,11900.0,34.5619,34.6876,34.52,34.6122,11900.0
2012-11-07 09:55:00,41.28,41.46,41.28,41.43,29000.0,34.6038,34.7547,34.6038,34.7296,29000.0
2012-11-07 10:00:00,41.43,41.45,41.33,41.42,34700.0,34.7296,34.7463,34.6457,34.7212,34700.0
2012-11-07 10:05:00,41.44,41.47,41.37,41.4,19800.0,34.7379,34.7631,34.6793,34.7044,19800.0
2012-11-07 10:10:00,41.4,41.4,41.34,41.39,14600.0,34.7044,34.7044,34.6541,34.696,14600.0
2012-11-07 10:15:00,41.39,41.4,41.33,41.37,17700.0,34.696,34.7044,34.6457,34.6793,17700.0
2012-11-07 10:20:00,41.37,41.4,41.33,41.37,21100.0,34.6793,34.7044,34.6457,34.6793,21100.0
2012-11-07 10:25:00,41.37,41.38,41.3,41.38,7100.0,34.6793,34.6876,34.6206,34.6876,7100.0
2012-11-07 10:30:00,41.38,41.38,41.27,41.3,12200.0,34.6876,34.6876,34.5954,34.6206,12200.0
2012-11-07 10:35:00,41.31,41.39,41.31,41.36,9000.0,34.629,34.696,34.629,34.6709,9000.0
2012-11-07 10:40:00,41.37,41.4,41.36,41.4,7900.0,34.6793,34.7044,34.6709,34.7044,7900.0
2012-11-07 10:45:00,41.39,41.4,41.3,41.36,5700.0,34.696,34.7044,34.6206,34.6709,5700.0
2012-11-07 10:50:00,41.31,41.36,41.23,41.26,7500.0,34.629,34.6709,34.5619,34.587,7500.0
2012-11-07 10:55:00,41.27,41.27,41.07,41.07,8500.0,34.5954,34.5954,34.4278,34.4278,8500.0
2012-11-07 11:00:00,41.07,41.14,41.07,41.08,15400.0,34.4278,34.4865,34.4278,34.4362,15400.0
2012-11-07 11:05:00,41.08,41.12,41.01,41.03,8900.0,34.4362,34.4697,34.3775,34.3942,8900.0
2012-11-07 11:10:00,41.03,41.06,40.94,40.94,13200.0,34.3942,34.4194,34.3188,34.3188,13200.0
2012-11-07 11:15:00,40.93,40.94,40.79,40.87,13700.0,34.3104,34.3188,34.1931,34.2601,13700.0
2012-11-07 11:20:00,40.88,40.93,40.87,40.88,6900.0,34.2685,34.3104,34.2601,34.2685,6900.0
2012-11-07 11:25:00,40.91,40.96,40.78,40.78,8500.0,34.2937,34.3356,34.1847,34.1847,8500.0
2012-11-07 11:30:00,40.8,40.85,40.7,40.7,8000.0,34.2014,34.2434,34.1176,34.1176,8000.0
2012-11-07 11:35:00,40.69,40.71,40.66,40.71,8200.0,34.1092,34.126,34.0841,34.126,8200.0
2012-11-07 11:40:00,40.72,40.82,40.69,40.82,17400.0,34.1344,34.2182,34.1092,34.2182,17400.0
2012-11-07 11:45:00,40.83,40.9,40.78,40.9,6800.0,34.2266,34.2853,34.1847,34.2853,6800.0
2012-11-07 11:50:00,40.87,40.9,40.84,40.85,4400.0,34.2601,34.2853,34.235,34.2434,4400.0
2012-11-07 11:55:00,40.85,40.88,40.8,40.81,12200.0,34.2434,34.2685,34.2014,34.2098,12200.0
2012-11-07 12:00:00,40.83,40.91,40.8,40.87,14000.0,34.2266,34.2937,34.2014,34.2601,14000.0
2012-11-07 12:05:00,40.87,40.91,40.82,40.85,5800.0,34.2601,34.2937,34.2182,34.2434,5800.0
2012-11-07 12:10:00,40.84,40.84,40.8,40.82,5600.0,34.235,34.235,34.2014,34.2182,5600.0
2012-11-07 12:15:00,40.82,40.93,40.82,40.9,3800.0,34.2182,34.3104,34.2182,34.2853,3800.0
2012-11-07 12:20:00,40.92,40.99,40.92,40.96,3500.0,34.302,34.3607,34.302,34.3356,3500.0
2012-11-07 12:25:00,40.96,40.99,40.93,40.94,5400.0,34.3356,34.3607,34.3104,34.3188,5400.0
2012-11-07 12:30:00,40.93,40.98,40.91,40.93,3600.0,34.3104,34.3523,34.2937,34.3104,3600.0
2012-11-07 12:35:00,40.93,41.0,40.91,40.94,13200.0,34.3104,34.3691,34.2937,34.3188,13200.0
2012-11-07 12:40:00,40.94,40.95,40.83,40.9,7700.0,34.3188,34.3272,34.2266,34.2853,7700.0
2012-11-07 12:45:00,40.91,40.95,40.86,40.86,6400.0,34.2937,34.3272,34.2517,34.2517,6400.0
2012-11-07 12:50:00,40.87,40.94,40.87,40.93,7500.0,34.2601,34.3188,34.2601,34.3104,7500.0
2012-11-07 12:55:00,40.92,41.0,40.9,40.99,9300.0,34.302,34.3691,34.2853,34.3607,9300.0
2012-11-07 13:00:00,40.98,41.0,40.93,40.99,16800.0,34.3523,34.3691,34.3104,34.3607,16800.0
2012-11-07 13:05:00,41.0,41.1,41.0,41.08,10300.0,34.3691,34.4529,34.3691,34.4362,10300.0
2012-11-07 13:10:00,41.09,41.12,41.04,41.08,6700.0,34.4445,34.4697,34.4026,34.4362,6700.0
2012-11-07 13:15:00,41.09,41.12,41.07,41.08,10000.0,34.4445,34.4697,34.4278,34.4362,10000.0
2012-11-07 13:20:00,41.07,41.12,41.04,41.08,3300.0,34.4278,34.4697,34.4026,34.4362,3300.0
2012-11-07 13:25:00,41.11,41.13,41.09,41.11,3800.0,34.4613,34.4781,34.4445,34.4613,3800.0
2012-11-07 13:30:00,41.1,41.14,41.09,41.12,7900.0,34.4529,34.4865,34.4445,34.4697,7900.0
2012-11-07 13:35:00,41.12,41.14,41.06,41.12,6300.0,34.4697,34.4865,34.4194,34.4697,6300.0
2012-11-07 13:40:00,41.12,41.18,41.1,41.18,6700.0,34.4697,34.52,34.4529,34.52,6700.0
2012-11-07 13:45:00,41.18,41.2,41.15,41.19,8700.0,34.52,34.5368,34.4948,34.5284,8700.0
2012-11-07 13:50:00,41.19,41.23,41.19,41.2,9100.0,34.5284,34.5619,34.5284,34.5368,9100.0
2012-11-07 13:55:00,41.22,41.23,41.15,41.15,8400.0,34.5535,34.5619,34.4948,34.4948,8400.0
2012-11-07 14:00:00,41.16,41.25,41.16,41.19,9800.0,34.5032,34.5787,34.5032,34.5284,9800.0
2012-11-07 14:05:00,41.18,41.27,41.17,41.25,15100.0,34.52,34.5954,34.5116,34.5787,15100.0
2012-11-07 14:10:00,41.23,41.29,41.19,41.23,9200.0,34.5619,34.6122,34.5284,34.5619,9200.0
2012-11-07 14:15:00,41.23,41.27,41.23,41.25,12400.0,34.5619,34.5954,34.5619,34.5787,12400.0
2012-11-07 14:20:00,41.28,41.3,41.26,41.29,9100.0,34.6038,34.6206,34.587,34.6122,9100.0
2012-11-07 14:25:00,41.29,41.32,41.28,41.31,14000.0,34.6122,34.6373,34.6038,34.629,14000.0
2012-11-07 14:30:00,41.31,41.32,41.25,41.27,21900.0,34.629,34.6373,34.5787,34.5954,21900.0
2012-11-07 14:35:00,41.26,41.27,41.17,41.2,6700.0,34.587,34.5954,34.5116,34.5368,6700.0
2012-11-07 14:40:00,41.19,41.23,41.18,41.22,7900.0,34.5284,34.5619,34.52,34.5535,7900.0
2012-11-07 14:45:00,41.22,41.23,41.18,41.2,10100.0,34.5535,34.5619,34.52,34.5368,10100.0
2012-11-07 14:50:00,41.17,41.22,41.13,41.17,13300.0,34.5116,34.5535,34.4781,34.5116,13300.0
2012-11-07 14:55:00,41.17,41.27,41.17,41.26,5700.0,34.5116,34.5954,34.5116,34.587,5700.0
2012-11-07 15:00:00,41.26,41.28,41.18,41.19,11000.0,34.587,34.6038,34.52,34.5284,11000.0
2012-11-07 15:05:00,41.2,41.22,41.11,41.18,15300.0,34.5368,34.5535,34.4613,34.52,15300.0
2012-11-07 15:10:00,41.18,41.23,41.15,41.21,11200.0,34.52,34.5619,34.4948,34.5451,11200.0
2012-11-07 15:15:00,41.2,41.21,41.13,41.18,14300.0,34.5368,34.5451,34.4781,34.52,14300.0
2012-11-07 15:20:00,41.18,41.24,41.16,41.24,13800.0,34.52,34.5703,34.5032,34.5703,13800.0
2012-11-07 15:25:00,41.23,41.27,41.2,41.23,23100.0,34.5619,34.5954,34.5368,34.5619,23100.0
2012-11-07 15:30:00,41.24,41.25,41.18,41.22,28400.0,34.5703,34.5787,34.52,34.5535,28400.0
2012-11-07 15:35:00,41.21,41.21,41.14,41.14,20600.0,34.5451,34.5451,34.4865,34.4865,20600.0
2012-11-07 15:40:00,41.14,41.21,41.14,41.21,22600.0,34.4865,34.5451,34.4865,34.5451,22600.0
2012-11-07 15:45:00,41.2,41.24,41.13,41.16,30100.0,34.5368,34.5703,34.4781,34.5032,30100.0
2012-11-07 15:50:00,41.16,41.25,41.15,41.2,26900.0,34.5032,34.5787,34.4948,34.5368,26900.0
2012-11-07 15:55:00,41.19,41.21,41.09,41.11,44000.0,34.5284,34.5451,34.4445,34.4613,44000.0
2012-11-08 09:30:00,41.0,41.0,40.75,40.86,7900.0,34.3691,34.3691,34.1595,34.2517,7900.0
2012-11-08 09:35:00,40.8,40.96,40.77,40.96,12400.0,34.2014,34.3356,34.1763,34.3356,12400.0
2012-11-08 09:40:00,40.93,40.94,40.89,40.91,5400.0,34.3104,34.3188,34.2769,34.2937,5400.0
2012-11-08 09:45:00,40.93,40.95,40.88,40.9,3400.0,34.3104,34.3272,34.2685,34.2853,3400.0
2012-11-08 09:50:00,40.9,40.94,40.89,40.91,4600.0,34.2853,34.3188,34.2769,34.2937,4600.0
2012-11-08 09:55:00,40.91,40.97,40.9,40.94,4100.0,34.2937,34.344,34.2853,34.3188,4100.0
2012-11-08 10:00:00,40.93,40.97,40.9,40.95,5200.0,34.3104,34.344,34.2853,34.3272,5200.0
2012-11-08 10:05:00,40.95,40.96,40.9,40.9,10100.0,34.3272,34.3356,34.2853,34.2853,10100.0
2012-11-08 10:10:00,40.9,40.97,40.89,40.97,4600.0,34.2853,34.344,34.2769,34.344,4600.0
2012-11-08 10:15:00,40.96,41.02,40.94,41.01,10700.0,34.3356,34.3859,34.3188,34.3775,10700.0
2012-11-08 10:20:00,40.99,41.01,40.94,40.95,13100.0,34.3607,34.3775,34.3188,34.3272,13100.0
2012-11-08 10:25:00,40.98,41.12,40.98,41.12,11200.0,34.3523,34.4697,34.3523,34.4697,11200.0
2012-11-08 10:30:00,41.09,41.19,41.08,41.18,14300.0,34.4445,34.5284,34.4362,34.52,14300.0
2012-11-08 10:35:00,41.18,41.19,41.13,41.16,3400.0,34.52,34.5284,34.4781,34.5032,3400.0
2012-11-08 10:40:00,41.15,41.17,41.0,41.06,7100.0,34.4948,34.5116,34.3691,34.4194,7100.0
2012-11-08 10:45:00,41.07,41.1,41.06,41.06,6700.0,34.4278,34.4529,34.4194,34.4194,6700.0
2012-11-08 10:50:00,41.06,41.15,41.06,41.1,4800.0,34.4194,34.4948,34.4194,34.4529,4800.0
2012-11-08 10:55:00,41.11,41.11,40.99,41.04,5000.0,34.4613,34.4613,34.3607,34.4026,5000.0
2012-11-08 11:00:00,41.06,41.1,40.99,41.0,5300.0,34.4194,34.4529,34.3607,34.3691,5300.0
2012-11-08 11:05:00,41.01,41.09,40.99,41.06,4700.0,34.3775,34.4445,34.3607,34.4194,4700.0
2012-11-08 11:10:00,41.03,41.07,41.0,41.07,4600.0,34.3942,34.4278,34.3691,34.4278,4600.0
2012-11-08 11:15:00,41.07,41.08,40.99,41.0,19000.0,34.4278,34.4362,34.3607,34.3691,19000.0
2012-11-08 11:20:00,40.99,41.04,40.92,40.95,30900.0,34.3607,34.4026,34.302,34.3272,30900.0
2012-11-08 11:25:00,40.96,41.01,40.93,41.0,7500.0,34.3356,34.3775,34.3104,34.3691,7500.0
2012-11-08 11:30:00,40.98,40.98,40.9,40.92,5200.0,34.3523,34.3523,34.2853,34.302,5200.0
2012-11-08 11:35:00,40.92,40.97,40.9,40.94,12500.0,34.302,34.344,34.2853,34.3188,12500.0
2012-11-08 11:40:00,40.94,40.96,40.9,40.94,22400.0,34.3188,34.3356,34.2853,34.3188,22400.0
2012-11-08 11:45:00,40.94,40.96,40.92,40.95,3000.0,34.3188,34.3356,34.302,34.3272,3000.0
2012-11-08 11:50:00,40.93,41.0,40.91,41.0,5400.0,34.3104,34.3691,34.2937,34.3691,5400.0
2012-11-08 11:55:00,40.99,41.0,40.96,40.97,3500.0,34.3607,34.3691,34.3356,34.344,3500.0
2012-11-08 12:00:00,40.97,40.98,40.94,40.97,3800.0,34.344,34.3523,34.3188,34.344,3800.0
2012-11-08 12:05:00,40.94,40.94,40.9,40.9,6500.0,34.3188,34.3188,34.2853,34.2853,6500.0
2012-11-08 12:10:00,40.89,40.89,40.86,40.89,14200.0,34.2769,34.2769,34.2517,34.2769,14200.0
2012-11-08 12:15:00,40.87,40.89,40.79,40.79,11000.0,34.2601,34.2769,34.1931,34.1931,11000.0
2012-11-08 12:20:00,40.79,40.85,40.79,40.85,7500.0,34.1931,34.2434,34.1931,34.2434,7500.0
2012-11-08 12:25:00,40.85,40.9,40.85,40.86,4600.0,34.2434,34.2853,34.2434,34.2517,4600.0
2012-11-08 12:30:00,40.86,40.88,40.83,40.84,6200.0,34.2517,34.2685,34.2266,34.235,6200.0
2012-11-08 12:35:00,40.84,40.88,40.8,40.82,12200.0,34.235,34.2685,34.2014,34.2182,12200.0
2012-11-08 12:40:00,40.8,40.85,40.8,40.83,4800.0,34.2014,34.2434,34.2014,34.2266,4800.0
2012-11-08 12:45:00,40.81,40.83,40.75,40.76,8700.0,34.2098,34.2266,34.1595,34.1679,8700.0
2012-11-08 12:50:00,40.76,40.76,40.69,40.69,9500.0,34.1679,34.1679,34.1092,34.1092,9500.0
2012-11-08 12:55:00,40.69,40.72,40.67,40.7,3500.0,34.1092,34.1344,34.0925,34.1176,3500.0
2012-11-08 13:00:00,40.7,40.7,40.67,40.7,3000.0,34.1176,34.1176,34.0925,34.1176,3000.0
2012-11-08 13:05:00,40.67,40.67,40.65,40.66,2900.0,34.0925,34.0925,34.0757,34.0841,2900.0
2012-11-08 13:10:00,40.66,40.7,40.62,40.62,36000.0,34.0841,34.1176,34.0506,34.0506,36000.0
2012-11-08 13:15:00,40.61,40.63,40.6,40.6,7200.0,34.0422,34.0589,34.0338,34.0338,7200.0
2012-11-08 13:20:00,40.65,40.65,40.57,40.57,5400.0,34.0757,34.0757,34.0086,34.0086,5400.0
2012-11-08 13:25:00,40.58,40.58,40.5,40.5,6300.0,34.017,34.017,33.95,33.95,6300.0
2012-11-08 13:30:00,40.5,40.52,40.47,40.51,12800.0,33.95,33.9667,33.9248,33.9583,12800.0
2012-11-08 13:35:00,40.51,40.51,40.46,40.46,5700.0,33.9583,33.9583,33.9164,33.9164,5700.0
2012-11-08 13:40:00,40.45,40.46,40.4,40.4,5700.0,33.908,33.9164,33.8661,33.8661,5700.0
2012-11-08 13:45:00,40.4,40.44,40.35,40.38,16000.0,33.8661,33.8997,33.8242,33.8494,16000.0
2012-11-08 13:50:00,40.38,40.53,40.37,40.5,20300.0,33.8494,33.9751,33.841,33.95,20300.0
2012-11-08 13:55:00,40.51,40.71,40.51,40.69,7700.0,33.9583,34.126,33.9583,34.1092,7700.0
2012-11-08 14:00:00,40.71,40.74,40.68,40.73,10900.0,34.126,34.1511,34.1009,34.1428,10900.0
2012-11-08 14:05:00,40.73,40.8,40.7,40.79,13400.0,34.1428,34.2014,34.1176,34.1931,13400.0
2012-11-08 14:10:00,40.79,40.8,40.73,40.77,11700.0,34.1931,34.2014,34.1428,34.1763,11700.0
2012-11-08 14:15:00,40.8,40.8,40.67,40.73,13700.0,34.2014,34.2014,34.0925,34.1428,13700.0
2012-11-08 14:20:00,40.72,40.8,40.7,40.8,11100.0,34.1344,34.2014,34.1176,34.2014,11100.0
2012-11-08 14:25:00,40.8,40.8,40.73,40.77,10700.0,34.2014,34.2014,34.1428,34.1763,10700.0
2012-11-08 14:30:00,40.76,40.92,40.75,40.87,9900.0,34.1679,34.302,34.1595,34.2601,9900.0
2012-11-08 14:35:00,40.87,40.94,40.83,40.87,9500.0,34.2601,34.3188,34.2266,34.2601,9500.0
2012-11-08 14:40:00,40.92,40.96,40.88,40.94,13000.0,34.302,34.3356,34.2685,34.3188,13000.0
2012-11-08 14:45:00,40.94,41.05,40.9,41.03,9000.0,34.3188,34.411,34.2853,34.3942,9000.0
2012-11-08 14:50:00,41.03,41.05,40.9,40.94,15000.0,34.3942,34.411,34.2853,34.3188,15000.0
2012-11-08 14:55:00,40.91,41.0,40.86,40.95,16300.0,34.2937,34.3691,34.2517,34.3272,16300.0
2012-11-08 15:00:00,40.94,40.97,40.87,40.87,5100.0,34.3188,34.344,34.2601,34.2601,5100.0
2012-11-08 15:05:00,40.89,40.92,40.79,40.8,7200.0,34.2769,34.302,34.1931,34.2014,7200.0
2012-11-08 15:10:00,40.83,40.85,40.78,40.8,6300.0,34.2266,34.2434,34.1847,34.2014,6300.0
2012-11-08 15:15:00,40.8,40.81,40.75,40.76,11600.0,34.2014,34.2098,34.1595,34.1679,11600.0
2012-11-08 15:20:00,40.78,40.8,40.73,40.74,9400.0,34.1847,34.2014,34.1428,34.1511,9400.0
2012-11-08 15:25:00,40.73,40.79,40.73,40.77,7600.0,34.1428,34.1931,34.1428,34.1763,7600.0
2012-11-08 15:30:00,40.76,40.8,40.74,40.75,8800.0,34.1679,34.2014,34.1511,34.1595,8800.0
2012-11-08 15:35:00,40.77,40.78,40.69,40.71,15000.0,34.1763,34.1847,34.1092,34.126,15000.0
2012-11-08 15:40:00,40.69,40.74,40.67,40.72,10700.0,34.1092,34.1511,34.0925,34.1344,10700.0
2012-11-08 15:45:00,40.71,40.71,40.61,40.64,19400.0,34.126,34.126,34.0422,34.0673,19400.0
2012-11-08 15:50:00,40.65,40.7,40.64,40.69,11300.0,34.0757,34.1176,34.0673,34.1092,11300.0
2012-11-08 15:55:00,40.68,40.69,40.54,40.56,42200.0,34.1009,34.1092,33.9835,34.0003,42200.0
2012-11-09 09:30:00,40.5,40.5,40.38,40.39,12000.0,33.95,33.95,33.8494,33.8578,12000.0
2012-11-09 09:35:00,40.41,40.47,40.39,40.45,5800.0,33.8745,33.9248,33.8578,33.908,5800.0
2012-11-09 09:40:00,40.48,40.61,40.45,40.53,12700.0,33.9332,34.0422,33.908,33.9751,12700.0
2012-11-09 09:45:00,40.49,40.58,40.44,40.47,4300.0,33.9416,34.017,33.8997,33.9248,4300.0
2012-11-09 09:50:00,40.47,40.53,40.41,40.48,4700.0,33.9248,33.9751,33.8745,33.9332,4700.0
2012-11-09 09:55:00,40.51,40.58,40.45,40.58,8500.0,33.9583,34.017,33.908,34.017,8500.0
2012-11-09 10:00:00,40.54,40.74,40.54,40.74,14000.0,33.9835,34.1511,33.9835,34.1511,14000.0
2012-11-09 10:05:00,40.78,40.78,40.6,40.77,13700.0,34.1847,34.1847,34.0338,34.1763,13700.0
2012-11-09 10:10:00,40.71,40.8,40.68,40.78,24900.0,34.126,34.2014,34.1009,34.1847,24900.0
2012-11-09 10:15:00,40.81,40.81,40.63,40.67,6000.0,34.2098,34.2098,34.0589,34.0925,6000.0
2012-11-09 10:20:00,40.66,40.77,40.65,40.77,5400.0,34.0841,34.1763,34.0757,34.1763,5400.0
2012-11-09 10:25:00,40.73,40.77,40.65,40.68,7100.0,34.1428,34.1763,34.0757,34.1009,7100.0
2012-11-09 10:30:00,40.67,40.68,40.63,40.63,2300.0,34.0925,34.1009,34.0589,34.0589,2300.0
2012-11-09 10:35:00,40.66,40.69,40.63,40.64,28000.0,34.0841,34.1092,34.0589,34.0673,28000.0
2012-11-09 10:40:00,40.68,40.78,40.62,40.68,31800.0,34.1009,34.1847,34.0506,34.1009,31800.0
2012-11-09 10:45:00,40.68,40.78,40.68,40.68,22800.0,34.1009,34.1847,34.1009,34.1009,22800.0
2012-11-09 10:50:00,40.67,40.67,40.64,40.66,2200.0,34.0925,34.0925,34.0673,34.0841,2200.0
2012-11-09 10:55:00,40.68,40.69,40.64,40.68,3300.0,34.1009,34.1092,34.0673,34.1009,3300.0
2012-11-09 11:00:00,40.7,40.74,40.69,40.73,3900.0,34.1176,34.1511,34.1092,34.1428,3900.0
2012-11-09 11:05:00,40.74,40.79,40.74,40.77,3800.0,34.1511,34.1931,34.1511,34.1763,3800.0
2012-11-09 11:10:00,40.75,40.79,40.69,40.7,4500.0,34.1595,34.1931,34.1092,34.1176,4500.0
2012-11-09 11:15:00,40.7,40.71,40.67,40.67,2600.0,34.1176,34.126,34.0925,34.0925,2600.0
2012-11-09 11:20:00,40.65,40.65,40.58,40.6,3300.0,34.0757,34.0757,34.017,34.0338,3300.0
2012-11-09 11:25:00,40.59,40.68,40.56,40.64,2600.0,34.0254,34.1009,34.0003,34.0673,2600.0
2012-11-09 11:30:00,40.68,40.68,40.6,40.6,5000.0,34.1009,34.1009,34.0338,34.0338,5000.0
2012-11-09 11:35:00,40.59,40.73,40.59,40.73,6200.0,34.0254,34.1428,34.0254,34.1428,6200.0
2012-11-09 11:40:00,40.73,40.77,40.65,40.73,9500.0,34.1428,34.1763,34.0757,34.1428,9500.0
2012-11-09 11:45:00,40.73,40.79,40.73,40.73,9400.0,34.1428,34.1931,34.1428,34.1428,9400.0
2012-11-09 11:50:00,40.75,40.77,40.67,40.77,21800.0,34.1595,34.1763,34.0925,34.1763,21800.0
2012-11-09 11:55:00,40.77,40.84,40.73,40.77,4400.0,34.1763,34.235,34.1428,34.1763,4400.0
2012-11-09 12:00:00,40.76,40.76,40.71,40.73,18400.0,34.1679,34.1679,34.126,34.1428,18400.0
2012-11-09 12:05:00,40.72,40.74,40.72,40.72,12400.0,34.1344,34.1511,34.1344,34.1344,12400.0
2012-11-09 12:10:00,40.74,40.76,40.73,40.76,3900.0,34.1511,34.1679,34.1428,34.1679,3900.0
2012-11-09 12:15:00,40.76,40.83,40.76,40.83,4500.0,34.1679,34.2266,34.1679,34.2266,4500.0
2012-11-09 12:20:00,40.85,40.85,40.82,40.83,3500.0,34.2434,34.2434,34.2182,34.2266,3500.0
2012-11-09 12:25:00,40.83,40.9,40.83,40.9,2000.0,34.2266,34.2853,34.2266,34.2853,2000.0
2012-11-09 12:30:00,40.89,40.9,40.87,40.89,2300.0,34.2769,34.2853,34.2601,34.2769,2300.0
2012-11-09 12:35:00,40.87,40.9,40.83,40.83,2300.0,34.2601,34.2853,34.2266,34.2266,2300.0
2012-11-09 12:40:00,40.85,40.85,40.61,40.61,16000.0,34.2434,34.2434,34.0422,34.0422,16000.0
2012-11-09 12:45:00,40.62,40.66,40.61,40.65,11700.0,34.0506,34.0841,34.0422,34.0757,11700.0
2012-11-09 12:50:00,40.63,40.66,40.59,40.63,8800.0,34.0589,34.0841,34.0254,34.0589,8800.0
2012-11-09 12:55:00,40.62,40.68,40.59,40.64,26100.0,34.0506,34.1009,34.0254,34.0673,26100.0
2012-11-09 13:00:00,40.64,40.73,40.63,40.67,7500.0,34.0673,34.1428,34.0589,34.0925,7500.0
2012-11-09 13:05:00,40.69,40.74,40.67,40.69,20800.0,34.1092,34.1511,34.0925,34.1092,20800.0
2012-11-09 13:10:00,40.7,40.7,40.63,40.65,15000.0,34.1176,34.1176,34.0589,34.0757,15000.0
2012-11-09 13:15:00,40.66,40.7,40.61,40.67,10200.0,34.0841,34.1176,34.0422,34.0925,10200.0
2012-11-09 13:20:00,40.68,40.68,40.56,40.6,10300.0,34.1009,34.1009,34.0003,34.0338,10300.0
2012-11-09 13:25:00,40.59,40.68,40.59,40.65,12600.0,34.0254,34.1009,34.0254,34.0757,12600.0
2012-11-09 13:30:00,40.65,40.66,40.59,40.61,12100.0,34.0757,34.0841,34.0254,34.0422,12100.0
2012-11-09 13:35:00,40.6,40.65,40.59,40.6,6900.0,34.0338,34.0757,34.0254,34.0338,6900.0
2012-11-09 13:40:00,40.63,40.66,40.6,40.6,12300.0,34.0589,34.0841,34.0338,34.0338,12300.0
2012-11-09 13:45:00,40.6,40.77,40.6,40.75,5700.0,34.0338,34.1763,34.0338,34.1595,5700.0
2012-11-09 13:50:00,40.74,40.78,40.66,40.68,12900.0,34.1511,34.1847,34.0841,34.1009,12900.0
2012-11-09 13:55:00,40.7,40.76,40.69,40.73,2500.0,34.1176,34.1679,34.1092,34.1428,2500.0
2012-11-09 14:00:00,40.75,40.8,40.73,40.76,12800.0,34.1595,34.2014,34.1428,34.1679,12800.0
2012-11-09 14:05:00,40.72,40.75,40.71,40.74,8000.0,34.1344,34.1595,34.126,34.1511,8000.0
2012-11-09 14:10:00,40.72,40.75,40.72,40.75,3000.0,34.1344,34.1595,34.1344,34.1595,3000.0
2012-11-09 14:15:00,40.75,40.81,40.73,40.81,6500.0,34.1595,34.2098,34.1428,34.2098,6500.0
2012-11-09 14:20:00,40.82,40.88,40.77,40.84,10800.0,34.2182,34.2685,34.1763,34.235,10800.0
2012-11-09 14:25:00,40.84,40.89,40.78,40.85,8900.0,34.235,34.2769,34.1847,34.2434,8900.0
2012-11-09 14:30:00,40.87,40.97,40.87,40.97,10900.0,34.2601,34.344,34.2601,34.344,10900.0
2012-11-09 14:35:00,40.96,41.01,40.93,41.0,30600.0,34.3356,34.3775,34.3104,34.3691,30600.0
2012-11-09 14:40:00,40.97,40.98,40.92,40.96,3800.0,34.344,34.3523,34.302,34.3356,3800.0
2012-11-09 14:45:00,40.95,40.96,40.91,40.91,3700.0,34.3272,34.3356,34.2937,34.2937,3700.0
2012-11-09 14:50:00,40.95,40.95,40.85,40.89,3200.0,34.3272,34.3272,34.2434,34.2769,3200.0
2012-11-09 14:55:00,40.88,40.88,40.8,40.8,4000.0,34.2685,34.2685,34.2014,34.2014,4000.0
2012-11-09 15:00:00,40.8,40.87,40.79,40.87,4800.0,34.2014,34.2601,34.1931,34.2601,4800.0
2012-11-09 15:05:00,40.86,40.91,40.84,40.91,12000.0,34.2517,34.2937,34.235,34.2937,12000.0
2012-11-09 15:10:00,40.93,41.01,40.92,40.93,14300.0,34.3104,34.3775,34.302,34.3104,14300.0
2012-11-09 15:15:00,40.98,40.98,40.82,40.83,9800.0,34.3523,34.3523,34.2182,34.2266,9800.0
2012-11-09 15:20:00,40.84,40.86,40.79,40.82,16700.0,34.235,34.2517,34.1931,34.2182,16700.0
2012-11-09 15:25:00,40.82,40.87,40.78,40.87,10500.0,34.2182,34.2601,34.1847,34.2601,10500.0
2012-11-09 15:30:00,40.87,40.9,40.81,40.89,15300.0,34.2601,34.2853,34.2098,34.2769,15300.0
2012-11-09 15:35:00,40.86,40.89,40.83,40.86,21600.0,34.2517,34.2769,34.2266,34.2517,21600.0
2012-11-09 15:40:00,40.88,40.88,40.79,40.82,16500.0,34.2685,34.2685,34.1931,34.2182,16500.0
2012-11-09 15:45:00,40.84,40.92,40.79,40.88,20300.0,34.235,34.302,34.1931,34.2685,20300.0
2012-11-09 15:50:00,40.87,40.89,40.72,40.72,22500.0,34.2601,34.2769,34.1344,34.1344,22500.0
2012-11-09 15:55:00,40.73,40.75,40.7,40.73,37700.0,34.1428,34.1595,34.1176,34.1428,37700.0
2012-11-12 09:30:00,40.98,40.98,40.27,40.69,27300.0,34.3523,34.3523,33.7572,34.1092,27300.0
2012-11-12 09:35:00,40.68,40.68,40.42,40.44,13400.0,34.1009,34.1009,33.8829,33.8997,13400.0
2012-11-12 09:40:00,40.47,40.49,40.1,40.16,35000.0,33.9248,33.9416,33.6147,33.665,35000.0
2012-11-12 09:45:00,40.16,40.23,39.9,39.92,27400.0,33.665,33.7236,33.447,33.4638,27400.0
2012-11-12 09:50:00,39.93,40.0,39.82,39.95,34400.0,33.4721,33.5308,33.3799,33.4889,34400.0
2012-11-12 09:55:00,39.95,40.11,39.82,39.95,31700.0,33.4889,33.623,33.3799,33.4889,31700.0
2012-11-12 10:00:00,39.96,40.0,39.92,39.93,6900.0,33.4973,33.5308,33.4638,33.4721,6900.0
2012-11-12 10:05:00,39.93,39.93,39.82,39.92,24800.0,33.4721,33.4721,33.3799,33.4638,24800.0
2012-11-12 10:10:00,39.93,39.99,39.93,39.95,13500.0,33.4721,33.5224,33.4721,33.4889,13500.0
2012-11-12 10:15:00,39.95,39.97,39.92,39.95,15600.0,33.4889,33.5057,33.4638,33.4889,15600.0
2012-11-12 10:20:00,39.95,39.98,39.95,39.96,10200.0,33.4889,33.5141,33.4889,33.4973,10200.0
2012-11-12 10:25:00,39.97,40.01,39.97,40.0,11200.0,33.5057,33.5392,33.5057,33.5308,11200.0
2012-11-12 10:30:00,39.99,39.99,39.95,39.95,6700.0,33.5224,33.5224,33.4889,33.4889,6700.0
2012-11-12 10:35:00,39.95,39.96,39.89,39.89,13000.0,33.4889,33.4973,33.4386,33.4386,13000.0
2012-11-12 10:40:00,39.89,39.92,39.89,39.91,6100.0,33.4386,33.4638,33.4386,33.4554,6100.0
2012-11-12 10:45:00,39.9,39.92,39.89,39.9,9600.0,33.447,33.4638,33.4386,33.447,9600.0
2012-11-12 10:50:00,39.89,39.9,39.8,39.85,15500.0,33.4386,33.447,33.3632,33.4051,15500.0
2012-11-12 10:55:00,39.83,39.89,39.8,39.8,6300.0,33.3883,33.4386,33.3632,33.3632,6300.0
2012-11-12 11:00:00,39.8,39.8,39.72,39.75,8300.0,33.3632,33.3632,33.2961,33.3213,8300.0
2012-11-12 11:05:00,39.73,39.77,39.7,39.72,17600.0,33.3045,33.338,33.2793,33.2961,17600.0
2012-11-12 11:10:00,39.74,39.74,39.65,39.66,9900.0,33.3129,33.3129,33.2374,33.2458,9900.0
2012-11-12 11:15:00,39.67,39.67,39.62,39.64,16200.0,33.2542,33.2542,33.2123,33.2291,16200.0
2012-11-12 11:20:00,39.65,39.67,39.58,39.61,19300.0,33.2374,33.2542,33.1788,33.2039,19300.0
2012-11-12 11:25:00,39.6,39.63,39.52,39.58,17900.0,33.1955,33.2207,33.1285,33.1788,17900.0
2012-11-12 11:30:00,39.58,39.58,39.46,39.46,34500.0,33.1788,33.1788,33.0782,33.0782,34500.0
2012-11-12 11:35:00,39.45,39.49,39.31,39.42,15800.0,33.0698,33.1033,32.9524,33.0446,15800.0
2012-11-12 11:40:00,39.44,39.5,39.4,39.5,22200.0,33.0614,33.1117,33.0279,33.1117,22200.0
2012-11-12 11:45:00,39.49,39.58,39.41,39.43,15900.0,33.1033,33.1788,33.0362,33.053,15900.0
2012-11-12 11:50:00,39.43,39.46,39.42,39.43,10000.0,33.053,33.0782,33.0446,33.053,10000.0
2012-11-12 11:55:00,39.43,39.46,39.42,39.44,8600.0,33.053,33.0782,33.0446,33.0614,8600.0
2012-11-12 12:00:00,39.45,39.48,39.44,39.45,14500.0,33.0698,33.0949,33.0614,33.0698,14500.0
2012-11-12 12:05:00,39.45,39.47,39.42,39.45,7900.0,33.0698,33.0865,33.0446,33.0698,7900.0
2012-11-12 12:10:00,39.47,39.47,39.41,39.46,9100.0,33.0865,33.0865,33.0362,33.0782,9100.0
2012-11-12 12:15:00,39.45,39.47,39.44,39.47,14800.0,33.0698,33.0865,33.0614,33.0865,14800.0
2012-11-12 12:20:00,39.47,39.5,39.46,39.49,19700.0,33.0865,33.1117,33.0782,33.1033,19700.0
2012-11-12 12:25:00,39.48,39.67,39.47,39.67,7600.0,33.0949,33.2542,33.0865,33.2542,7600.0
2012-11-12 12:30:00,39.65,39.76,39.65,39.76,7900.0,33.2374,33.3296,33.2374,33.3296,7900.0
2012-11-12 12:35:00,39.76,39.78,39.71,39.76,8400.0,33.3296,33.3464,33.2877,33.3296,8400.0
2012-11-12 12:40:00,39.77,39.79,39.71,39.72,6200.0,33.338,33.3548,33.2877,33.2961,6200.0
2012-11-12 12:45:00,39.73,39.78,39.72,39.76,6900.0,33.3045,33.3464,33.2961,33.3296,6900.0
2012-11-12 12:50:00,39.76,39.77,39.69,39.69,16500.0,33.3296,33.338,33.271,33.271,16500.0
2012-11-12 12:55:00,39.69,39.76,39.67,39.68,5900.0,33.271,33.3296,33.2542,33.2626,5900.0
2012-11-12 13:00:00,39.69,39.72,39.63,39.72,8200.0,33.271,33.2961,33.2207,33.2961,8200.0
2012-11-12 13:05:00,39.72,39.72,39.64,39.67,8100.0,33.2961,33.2961,33.2291,33.2542,8100.0
2012-11-12 13:10:00,39.69,39.78,39.68,39.74,16300.0,33.271,33.3464,33.2626,33.3129,16300.0
2012-11-12 13:15:00,39.75,39.83,39.74,39.77,12900.0,33.3213,33.3883,33.3129,33.338,12900.0
2012-11-12 13:20:00,39.76,39.83,39.71,39.82,7700.0,33.3296,33.3883,33.2877,33.3799,7700.0
2012-11-12 13:25:00,39.82,39.87,39.81,39.87,9800.0,33.3799,33.4219,33.3716,33.4219,9800.0
2012-11-12 13:30:00,39.86,39.89,39.81,39.84,14200.0,33.4135,33.4386,33.3716,33.3967,14200.0
2012-11-12 13:35:00,39.83,39.87,39.83,39.86,10400.0,33.3883,33.4219,33.3883,33.4135,10400.0
2012-11-12 13:40:00,39.87,39.96,39.86,39.96,14600.0,33.4219,33.4973,33.4135,33.4973,14600.0
2012-11-12 13:45:00,39.96,39.98,39.96,39.97,14300.0,33.4973,33.5141,33.4973,33.5057,14300.0
2012-11-12 13:50:00,39.98,39.98,39.96,39.97,24600.0,33.5141,33.5141,33.4973,33.5057,24600.0
2012-11-12 13:55:00,39.97,40.01,39.95,39.95,20400.0,33.5057,33.5392,33.4889,33.4889,20400.0
2012-11-12 14:00:00,39.95,40.0,39.92,39.95,20300.0,33.4889,33.5308,33.4638,33.4889,20300.0
2012-11-12 14:05:00,39.95,40.0,39.94,39.94,20100.0,33.4889,33.5308,33.4805,33.4805,20100.0
2012-11-12 14:10:00,39.94,39.99,39.92,39.95,9600.0,33.4805,33.5224,33.4638,33.4889,9600.0
2012-11-12 14:15:00,39.96,39.98,39.94,39.97,14200.0,33.4973,33.5141,33.4805,33.5057,14200.0
2012-11-12 14:20:00,39.96,39.97,39.89,39.9,15500.0,33.4973,33.5057,33.4386,33.447,15500.0
2012-11-12 14:25:00,39.9,39.91,39.82,39.88,15000.0,33.447,33.4554,33.3799,33.4302,15000.0
2012-11-12 14:30:00,39.88,39.88,39.75,39.86,25900.0,33.4302,33.4302,33.3213,33.4135,25900.0
2012-11-12 14:35:00,39.87,39.94,39.87,39.91,10000.0,33.4219,33.4805,33.4219,33.4554,10000.0
2012-11-12 14:40:00,39.92,39.95,39.91,39.93,11700.0,33.4638,33.4889,33.4554,33.4721,11700.0
2012-11-12 14:45:00,39.94,39.95,39.92,39.93,18700.0,33.4805,33.4889,33.4638,33.4721,18700.0
2012-11-12 14:50:00,39.94,40.0,39.93,39.99,11500.0,33.4805,33.5308,33.4721,33.5224,11500.0
2012-11-12 14:55:00,40.0,40.02,39.98,40.0,12800.0,33.5308,33.5476,33.5141,33.5308,12800.0
2012-11-12 15:00:00,40.0,40.07,39.99,40.01,12600.0,33.5308,33.5895,33.5224,33.5392,12600.0
2012-11-12 15:05:00,40.01,40.03,39.9,39.9,11600.0,33.5392,33.556,33.447,33.447,11600.0
2012-11-12 15:10:00,39.9,39.95,39.81,39.81,10500.0,33.447,33.4889,33.3716,33.3716,10500.0
2012-11-12 15:15:00,39.82,39.85,39.77,39.78,8000.0,33.3799,33.4051,33.338,33.3464,8000.0
2012-11-12 15:20:00,39.78,39.9,39.77,39.88,8300.0,33.3464,33.447,33.338,33.4302,8300.0
2012-11-12 15:25:00,39.88,39.95,39.75,39.83,20000.0,33.4302,33.4889,33.3213,33.3883,20000.0
2012-11-12 15:30:00,39.81,39.9,39.79,39.88,15300.0,33.3716,33.447,33.3548,33.4302,15300.0
2012-11-12 15:35:00,39.88,39.95,39.47,39.85,57300.0,33.4302,33.4889,33.0865,33.4051,57300.0
2012-11-12 15:40:00,39.84,39.86,39.75,39.86,22600.0,33.3967,33.4135,33.3213,33.4135,22600.0
2012-11-12 15:45:00,39.86,39.92,39.85,39.87,19700.0,33.4135,33.4638,33.4051,33.4219,19700.0
2012-11-12 15:50:00,39.87,39.94,39.87,39.92,30800.0,33.4219,33.4805,33.4219,33.4638,30800.0
2012-11-12 15:55:00,39.92,39.93,39.84,39.89,36700.0,33.4638,33.4721,33.3967,33.4386,36700.0
2012-11-13 09:30:00,39.76,39.91,39.4,39.51,28400.0,33.3296,33.4554,33.0279,33.1201,28400.0
2012-11-13 09:35:00,39.53,39.58,39.49,39.53,7500.0,33.1368,33.1788,33.1033,33.1368,7500.0
2012-11-13 09:40:00,39.57,39.65,39.55,39.62,16500.0,33.1704,33.2374,33.1536,33.2123,16500.0
2012-11-13 09:45:00,39.65,39.7,39.63,39.67,24300.0,33.2374,33.2793,33.2207,33.2542,24300.0
2012-11-13 09:50:00,39.66,39.72,39.65,39.72,30100.0,33.2458,33.2961,33.2374,33.2961,30100.0
2012-11-13 09:55:00,39.72,39.79,39.66,39.77,41700.0,33.2961,33.3548,33.2458,33.338,41700.0
2012-11-13 10:00:00,39.77,39.8,39.65,39.71,35700.0,33.338,33.3632,33.2374,33.2877,35700.0
2012-11-13 10:05:00,39.7,39.73,39.61,39.73,19400.0,33.2793,33.3045,33.2039,33.3045,19400.0
2012-11-13 10:10:00,39.73,39.74,39.69,39.7,27600.0,33.3045,33.3129,33.271,33.2793,27600.0
2012-11-13 10:15:00,39.72,39.73,39.67,39.72,13400.0,33.2961,33.3045,33.2542,33.2961,13400.0
2012-11-13 10:20:00,39.72,39.74,39.65,39.7,22900.0,33.2961,33.3129,33.2374,33.2793,22900.0
2012-11-13 10:25:00,39.72,39.73,39.69,39.72,10200.0,33.2961,33.3045,33.271,33.2961,10200.0
2012-11-13 10:30:00,39.72,39.74,39.65,39.71,62400.0,33.2961,33.3129,33.2374,33.2877,62400.0
2012-11-13 10:35:00,39.72,39.73,39.66,39.66,11500.0,33.2961,33.3045,33.2458,33.2458,11500.0
2012-11-13 10:40:00,39.67,39.71,39.66,39.7,11400.0,33.2542,33.2877,33.2458,33.2793,11400.0
2012-11-13 10:45:00,39.69,39.71,39.69,39.71,10500.0,33.271,33.2877,33.271,33.2877,10500.0
2012-11-13 10:50:00,39.71,39.75,39.71,39.75,12900.0,33.2877,33.3213,33.2877,33.3213,12900.0
2012-11-13 10:55:00,39.75,39.78,39.66,39.75,15200.0,33.3213,33.3464,33.2458,33.3213,15200.0
2012-11-13 11:00:00,39.75,39.76,39.71,39.75,13100.0,33.3213,33.3296,33.2877,33.3213,13100.0
2012-11-13 11:05:00,39.76,39.76,39.73,39.73,9700.0,33.3296,33.3296,33.3045,33.3045,9700.0
2012-11-13 11:10:00,39.73,39.75,39.69,39.72,5900.0,33.3045,33.3213,33.271,33.2961,5900.0
2012-11-13 11:15:00,39.73,39.74,39.71,39.72,3700.0,33.3045,33.3129,33.2877,33.2961,3700.0
2012-11-13 11:20:00,39.72,39.75,39.7,39.7,3500.0,33.2961,33.3213,33.2793,33.2793,3500.0
2012-11-13 11:25:00,39.72,39.73,39.67,39.68,5700.0,33.2961,33.3045,33.2542,33.2626,5700.0
2012-11-13 11:30:00,39.71,39.74,39.69,39.69,6300.0,33.2877,33.3129,33.271,33.271,6300.0
2012-11-13 11:35:00,39.68,39.7,39.66,39.68,5000.0,33.2626,33.2793,33.2458,33.2626,5000.0
2012-11-13 11:40:00,39.69,39.72,39.68,39.68,5900.0,33.271,33.2961,33.2626,33.2626,5900.0
2012-11-13 11:45:00,39.69,39.72,39.67,39.67,4600.0,33.271,33.2961,33.2542,33.2542,4600.0
2012-11-13 11:50:00,39.69,39.72,39.69,39.72,2900.0,33.271,33.2961,33.271,33.2961,2900.0
2012-11-13 11:55:00,39.72,39.73,39.71,39.73,3800.0,33.2961,33.3045,33.2877,33.3045,3800.0
2012-11-13 12:00:00,39.72,39.73,39.7,39.71,7100.0,33.2961,33.3045,33.2793,33.2877,7100.0
2012-11-13 12:05:00,39.72,39.72,39.66,39.66,9900.0,33.2961,33.2961,33.2458,33.2458,9900.0
2012-11-13 12:10:00,39.66,39.71,39.66,39.71,2500.0,33.2458,33.2877,33.2458,33.2877,2500.0
2012-11-13 12:15:00,39.71,39.73,39.7,39.71,4000.0,33.2877,33.3045,33.2793,33.2877,4000.0
2012-11-13 12:20:00,39.73,39.74,39.66,39.67,4600.0,33.3045,33.3129,33.2458,33.2542,4600.0
2012-11-13 12:25:00,39.67,39.7,39.67,39.7,1900.0,33.2542,33.2793,33.2542,33.2793,1900.0
2012-11-13 12:30:00,39.7,39.7,39.59,39.59,8000.0,33.2793,33.2793,33.1871,33.1871,8000.0
2012-11-13 12:35:00,39.6,39.6,39.55,39.6,2600.0,33.1955,33.1955,33.1536,33.1955,2600.0
2012-11-13 12:40:00,39.6,39.63,39.59,39.59,3200.0,33.1955,33.2207,33.1871,33.1871,3200.0
2012-11-13 12:45:00,39.59,39.71,39.59,39.65,15300.0,33.1871,33.2877,33.1871,33.2374,15300.0
2012-11-13 12:50:00,39.66,39.7,39.66,39.67,1700.0,33.2458,33.2793,33.2458,33.2542,1700.0
2012-11-13 12:55:00,39.65,39.7,39.64,39.66,5900.0,33.2374,33.2793,33.2291,33.2458,5900.0
2012-11-13 13:00:00,39.66,39.7,39.59,39.63,27300.0,33.2458,33.2793,33.1871,33.2207,27300.0
2012-11-13 13:05:00,39.6,39.62,39.57,39.58,10600.0,33.1955,33.2123,33.1704,33.1788,10600.0
2012-11-13 13:10:00,39.6,39.64,39.6,39.62,7000.0,33.1955,33.2291,33.1955,33.2123,7000.0
2012-11-13 13:15:00,39.64,39.67,39.61,39.65,6400.0,33.2291,33.2542,33.2039,33.2374,6400.0
2012-11-13 13:20:00,39.65,39.69,39.63,39.69,4100.0,33.2374,33.271,33.2207,33.271,4100.0
2012-11-13 13:25:00,39.69,39.71,39.66,39.7,11700.0,33.271,33.2877,33.2458,33.2793,11700.0
2012-11-13 13:30:00,39.71,39.72,39.68,39.71,7800.0,33.2877,33.2961,33.2626,33.2877,7800.0
2012-11-13 13:35:00,39.71,39.73,39.63,39.64,9800.0,33.2877,33.3045,33.2207,33.2291,9800.0
2012-11-13 13:40:00,39.66,39.69,39.66,39.68,2400.0,33.2458,33.271,33.2458,33.2626,2400.0
2012-11-13 13:45:00,39.66,39.68,39.66,39.68,3500.0,33.2458,33.2626,33.2458,33.2626,3500.0
2012-11-13 13:50:00,39.68,39.72,39.68,39.69,8400.0,33.2626,33.2961,33.2626,33.271,8400.0
2012-11-13 13:55:00,39.69,39.71,39.67,39.71,4000.0,33.271,33.2877,33.2542,33.2877,4000.0
2012-11-13 14:00:00,39.71,39.71,39.64,39.66,7900.0,33.2877,33.2877,33.2291,33.2458,7900.0
2012-11-13 14:05:00,39.68,39.69,39.61,39.62,5200.0,33.2626,33.271,33.2039,33.2123,5200.0
2012-11-13 14:10:00,39.62,39.68,39.62,39.66,3800.0,33.2123,33.2626,33.2123,33.2458,3800.0
2012-11-13 14:15:00,39.68,39.69,39.58,39.67,4400.0,33.2626,33.271,33.1788,33.2542,4400.0
2012-11-13 14:20:00,39.67,39.69,39.63,39.63,8300.0,33.2542,33.271,33.2207,33.2207,8300.0
2012-11-13 14:25:00,39.64,39.68,39.63,39.66,9500.0,33.2291,33.2626,33.2207,33.2458,9500.0
2012-11-13 14:30:00,39.66,39.71,39.66,39.7,13700.0,33.2458,33.2877,33.2458,33.2793,13700.0
2012-11-13 14:35:00,39.7,39.7,39.62,39.63,9000.0,33.2793,33.2793,33.2123,33.2207,9000.0
2012-11-13 14:40:00,39.63,39.66,39.62,39.64,3400.0,33.2207,33.2458,33.2123,33.2291,3400.0
2012-11-13 14:45:00,39.64,39.66,39.61,39.61,4200.0,33.2291,33.2458,33.2039,33.2039,4200.0
2012-11-13 14:50:00,39.63,39.67,39.6,39.6,7600.0,33.2207,33.2542,33.1955,33.1955,7600.0
2012-11-13 14:55:00,39.62,39.65,39.61,39.63,6600.0,33.2123,33.2374,33.2039,33.2207,6600.0
2012-11-13 15:00:00,39.65,39.68,39.54,39.59,19400.0,33.2374,33.2626,33.1452,33.1871,19400.0
2012-11-13 15:05:00,39.6,39.61,39.52,39.54,12600.0,33.1955,33.2039,33.1285,33.1452,12600.0
2012-11-13 15:10:00,39.53,39.54,39.5,39.53,8400.0,33.1368,33.1452,33.1117,33.1368,8400.0
2012-11-13 15:15:00,39.54,39.54,39.49,39.49,9400.0,33.1452,33.1452,33.1033,33.1033,9400.0
2012-11-13 15:20:00,39.49,39.5,39.42,39.44,19900.0,33.1033,33.1117,33.0446,33.0614,19900.0
2012-11-13 15:25:00,39.44,39.51,39.44,39.48,14000.0,33.0614,33.1201,33.0614,33.0949,14000.0
2012-11-13 15:30:00,39.49,39.54,39.46,39.52,15800.0,33.1033,33.1452,33.0782,33.1285,15800.0
2012-11-13 15:35:00,39.52,39.56,39.5,39.51,18400.0,33.1285,33.162,33.1117,33.1201,18400.0
2012-11-13 15:40:00,39.51,39.51,39.41,39.44,25200.0,33.1201,33.1201,33.0362,33.0614,25200.0
2012-11-13 15:45:00,39.43,39.45,39.4,39.42,25200.0,33.053,33.0698,33.0279,33.0446,25200.0
2012-11-13 15:50:00,39.42,39.43,39.35,39.38,43100.0,33.0446,33.053,32.986,33.0111,43100.0
2012-11-13 15:55:00,39.37,39.39,39.31,39.37,61900.0,33.0027,33.0195,32.9524,33.0027,61900.0
2012-11-14 09:30:00,39.42,39.45,39.17,39.27,16600.0,33.0446,33.0698,32.8351,32.9189,16600.0
2012-11-14 09:35:00,39.28,39.28,39.08,39.15,17600.0,32.9273,32.9273,32.7596,32.8183,17600.0
2012-11-14 09:40:00,39.16,39.36,39.12,39.36,9100.0,32.8267,32.9943,32.7931,32.9943,9100.0
2012-11-14 09:45:00,39.39,39.44,39.33,39.42,5900.0,33.0195,33.0614,32.9692,33.0446,5900.0
2012-11-14 09:50:00,39.42,39.44,39.39,39.44,3800.0,33.0446,33.0614,33.0195,33.0614,3800.0
2012-11-14 09:55:00,39.44,39.44,39.34,39.41,12300.0,33.0614,33.0614,32.9776,33.0362,12300.0
2012-11-14 10:00:00,39.41,39.47,39.4,39.44,4700.0,33.0362,33.0865,33.0279,33.0614,4700.0
2012-11-14 10:05:00,39.48,39.56,39.47,39.56,6900.0,33.0949,33.162,33.0865,33.162,6900.0
2012-11-14 10:10:00,39.56,39.62,39.55,39.62,5800.0,33.162,33.2123,33.1536,33.2123,5800.0
2012-11-14 10:15:00,39.63,39.63,39.54,39.62,4100.0,33.2207,33.2207,33.1452,33.2123,4100.0
2012-11-14 10:20:00,39.61,39.64,39.56,39.62,2800.0,33.2039,33.2291,33.162,33.2123,2800.0
2012-11-14 10:25:00,39.61,39.64,39.56,39.57,8600.0,33.2039,33.2291,33.162,33.1704,8600.0
2012-11-14 10:30:00,39.56,39.57,39.52,39.56,8600.0,33.162,33.1704,33.1285,33.162,8600.0
2012-11-14 10:35:00,39.57,39.57,39.5,39.5,5800.0,33.1704,33.1704,33.1117,33.1117,5800.0
2012-11-14 10:40:00,39.49,39.53,39.46,39.53,13200.0,33.1033,33.1368,33.0782,33.1368,13200.0
2012-11-14 10:45:00,39.53,39.55,39.52,39.52,5800.0,33.1368,33.1536,33.1285,33.1285,5800.0
2012-11-14 10:50:00,39.53,39.61,39.52,39.6,25400.0,33.1368,33.2039,33.1285,33.1955,25400.0
2012-11-14 10:55:00,39.6,39.62,39.59,39.61,9100.0,33.1955,33.2123,33.1871,33.2039,9100.0
2012-11-14 11:00:00,39.61,39.62,39.58,39.59,17100.0,33.2039,33.2123,33.1788,33.1871,17100.0
2012-11-14 11:05:00,39.59,39.66,39.58,39.65,7600.0,33.1871,33.2458,33.1788,33.2374,7600.0
2012-11-14 11:10:00,39.64,39.64,39.57,39.57,13300.0,33.2291,33.2291,33.1704,33.1704,13300.0
2012-11-14 11:15:00,39.57,39.59,39.55,39.58,15600.0,33.1704,33.1871,33.1536,33.1788,15600.0
2012-11-14 11:20:00,39.57,39.58,39.51,39.54,31900.0,33.1704,33.1788,33.1201,33.1452,31900.0
2012-11-14 11:25:00,39.53,39.56,39.5,39.54,10600.0,33.1368,33.162,33.1117,33.1452,10600.0
2012-11-14 11:30:00,39.55,39.57,39.45,39.45,8200.0,33.1536,33.1704,33.0698,33.0698,8200.0
2012-11-14 11:35:00,39.45,39.45,39.39,39.42,5900.0,33.0698,33.0698,33.0195,33.0446,5900.0
2012-11-14 11:40:00,39.39,39.41,39.37,39.4,13700.0,33.0195,33.0362,33.0027,33.0279,13700.0
2012-11-14 11:45:00,39.37,39.42,39.36,39.4,15100.0,33.0027,33.0446,32.9943,33.0279,15100.0
2012-11-14 11:50:00,39.44,39.44,39.38,39.41,3500.0,33.0614,33.0614,33.0111,33.0362,3500.0
2012-11-14 11:55:00,39.43,39.47,39.41,39.44,17300.0,33.053,33.0865,33.0362,33.0614,17300.0
2012-11-14 12:00:00,39.44,39.47,39.41,39.47,9300.0,33.0614,33.0865,33.0362,33.0865,9300.0
2012-11-14 12:05:00,39.46,39.47,39.41,39.45,10700.0,33.0782,33.0865,33.0362,33.0698,10700.0
2012-11-14 12:10:00,39.45,39.47,39.36,39.38,15600.0,33.0698,33.0865,32.9943,33.0111,15600.0
2012-11-14 12:15:00,39.39,39.4,39.36,39.38,7500.0,33.0195,33.0279,32.9943,33.0111,7500.0
2012-11-14 12:20:00,39.37,39.38,39.35,39.36,22800.0,33.0027,33.0111,32.986,32.9943,22800.0
2012-11-14 12:25:00,39.35,39.38,39.32,39.35,16300.0,32.986,33.0111,32.9608,32.986,16300.0
2012-11-14 12:30:00,39.35,39.36,39.3,39.31,10700.0,32.986,32.9943,32.944,32.9524,10700.0
2012-11-14 12:35:00,39.3,39.32,39.25,39.25,5200.0,32.944,32.9608,32.9021,32.9021,5200.0
2012-11-14 12:40:00,39.23,39.23,39.19,39.19,5800.0,32.8854,32.8854,32.8518,32.8518,5800.0
2012-11-14 12:45:00,39.19,39.2,39.15,39.18,5800.0,32.8518,32.8602,32.8183,32.8434,5800.0
2012-11-14 12:50:00,39.19,39.19,39.14,39.16,8600.0,32.8518,32.8518,32.8099,32.8267,8600.0
2012-11-14 12:55:00,39.16,39.16,39.11,39.11,5800.0,32.8267,32.8267,32.7848,32.7848,5800.0
2012-11-14 13:00:00,39.11,39.12,39.09,39.11,5000.0,32.7848,32.7931,32.768,32.7848,5000.0
2012-11-14 13:05:00,39.11,39.12,39.06,39.06,3700.0,32.7848,32.7931,32.7429,32.7429,3700.0
2012-11-14 13:10:00,39.06,39.08,39.04,39.04,8700.0,32.7429,32.7596,32.7261,32.7261,8700.0
2012-11-14 13:15:00,39.04,39.1,39.04,39.09,6100.0,32.7261,32.7764,32.7261,32.768,6100.0
2012-11-14 13:20:00,39.1,39.1,39.07,39.08,4900.0,32.7764,32.7764,32.7512,32.7596,4900.0
2012-11-14 13:25:00,39.08,39.1,39.07,39.07,3700.0,32.7596,32.7764,32.7512,32.7512,3700.0
2012-11-14 13:30:00,39.07,39.07,39.04,39.06,3200.0,32.7512,32.7512,32.7261,32.7429,3200.0
2012-11-14 13:35:00,39.07,39.13,39.05,39.08,9000.0,32.7512,32.8015,32.7345,32.7596,9000.0
2012-11-14 13:40:00,39.1,39.13,39.06,39.13,13700.0,32.7764,32.8015,32.7429,32.8015,13700.0
2012-11-14 13:45:00,39.12,39.14,39.07,39.13,5300.0,32.7931,32.8099,32.7512,32.8015,5300.0
2012-11-14 13:50:00,39.13,39.14,39.1,39.11,1700.0,32.8015,32.8099,32.7764,32.7848,1700.0
2012-11-14 13:55:00,39.14,39.19,39.14,39.16,3000.0,32.8099,32.8518,32.8099,32.8267,3000.0
2012-11-14 14:00:00,39.2,39.26,39.15,39.16,9100.0,32.8602,32.9105,32.8183,32.8267,9100.0
2012-11-14 14:05:00,39.17,39.18,39.12,39.12,10300.0,32.8351,32.8434,32.7931,32.7931,10300.0
2012-11-14 14:10:00,39.14,39.14,39.04,39.05,4400.0,32.8099,32.8099,32.7261,32.7345,4400.0
2012-11-14 14:15:00,39.05,39.06,39.0,39.06,5100.0,32.7345,32.7429,32.6926,32.7429,5100.0
2012-11-14 14:20:00,39.03,39.04,39.01,39.01,3800.0,32.7177,32.7261,32.7009,32.7009,3800.0
2012-11-14 14:25:00,39.01,39.05,39.01,39.04,7900.0,32.7009,32.7345,32.7009,32.7261,7900.0
2012-11-14 14:30:00,39.04,39.04,38.98,39.01,10200.0,32.7261,32.7261,32.6758,32.7009,10200.0
2012-11-14 14:35:00,39.01,39.01,38.95,38.97,10000.0,32.7009,32.7009,32.6506,32.6674,10000.0
2012-11-14 14:40:00,38.97,39.0,38.95,38.99,11700.0,32.6674,32.6926,32.6506,32.6842,11700.0
2012-11-14 14:45:00,38.99,39.05,38.99,39.02,7500.0,32.6842,32.7345,32.6842,32.7093,7500.0
2012-11-14 14:50:00,39.03,39.07,39.01,39.05,6500.0,32.7177,32.7512,32.7009,32.7345,6500.0
2012-11-14 14:55:00,39.05,39.06,39.0,39.02,4400.0,32.7345,32.7429,32.6926,32.7093,4400.0
2012-11-14 15:00:00,39.0,39.05,38.99,39.0,10800.0,32.6926,32.7345,32.6842,32.6926,10800.0
2012-11-14 15:05:00,39.0,39.04,38.92,38.92,17900.0,32.6926,32.7261,32.6255,32.6255,17900.0
2012-11-14 15:10:00,38.91,39.02,38.91,38.99,29500.0,32.6171,32.7093,32.6171,32.6842,29500.0
2012-11-14 15:15:00,38.97,38.98,38.76,38.83,32600.0,32.6674,32.6758,32.4914,32.5501,32600.0
2012-11-14 15:20:00,38.8,38.84,38.76,38.77,10500.0,32.5249,32.5584,32.4914,32.4998,10500.0
2012-11-14 15:25:00,38.79,38.84,38.79,38.81,35100.0,32.5165,32.5584,32.5165,32.5333,35100.0
2012-11-14 15:30:00,38.81,38.81,38.76,38.79,37600.0,32.5333,32.5333,32.4914,32.5165,37600.0
2012-11-14 15:35:00,38.79,38.82,38.76,38.81,59000.0,32.5165,32.5417,32.4914,32.5333,59000.0
2012-11-14 15:40:00,38.79,38.87,38.77,38.84,63100.0,32.5165,32.5836,32.4998,32.5584,63100.0
2012-11-14 15:45:00,38.85,39.03,38.84,38.99,75000.0,32.5668,32.7177,32.5584,32.6842,75000.0
2012-11-14 15:50:00,38.98,38.99,38.72,38.73,66100.0,32.6758,32.6842,32.4578,32.4662,66100.0
2012-11-14 15:55:00,38.74,38.82,38.72,38.8,79800.0,32.4746,32.5417,32.4578,32.5249,79800.0
2012-11-15 09:30:00,38.82,39.23,38.71,39.19,34700.0,32.5417,32.8854,32.4495,32.8518,34700.0
2012-11-15 09:35:00,39.26,39.31,39.13,39.14,27900.0,32.9105,32.9524,32.8015,32.8099,27900.0
2012-11-15 09:40:00,39.16,39.2,39.1,39.18,17900.0,32.8267,32.8602,32.7764,32.8434,17900.0
2012-11-15 09:45:00,39.16,39.16,39.11,39.12,32800.0,32.8267,32.8267,32.7848,32.7931,32800.0
2012-11-15 09:50:00,39.14,39.24,39.12,39.14,26300.0,32.8099,32.8937,32.7931,32.8099,26300.0
2012-11-15 09:55:00,39.12,39.15,38.88,39.01,80300.0,32.7931,32.8183,32.592,32.7009,80300.0
2012-11-15 10:00:00,39.01,39.03,38.88,38.89,32100.0,32.7009,32.7177,32.592,32.6003,32100.0
2012-11-15 10:05:00,38.89,38.95,38.83,38.88,72200.0,32.6003,32.6506,32.5501,32.592,72200.0
2012-11-15 10:10:00,38.86,39.0,38.86,38.88,20300.0,32.5752,32.6926,32.5752,32.592,20300.0
2012-11-15 10:15:00,38.88,39.05,38.86,38.88,27500.0,32.592,32.7345,32.5752,32.592,27500.0
2012-11-15 10:20:00,38.88,39.04,38.87,39.02,15400.0,32.592,32.7261,32.5836,32.7093,15400.0
2012-11-15 10:25:00,39.02,39.02,38.89,38.94,11300.0,32.7093,32.7093,32.6003,32.6423,11300.0
2012-11-15 10:30:00,38.94,39.05,38.93,39.03,10800.0,32.6423,32.7345,32.6339,32.7177,10800.0
2012-11-15 10:35:00,39.04,39.12,39.02,39.04,20300.0,32.7261,32.7931,32.7093,32.7261,20300.0
2012-11-15 10:40:00,39.02,39.13,38.98,39.11,76700.0,32.7093,32.8015,32.6758,32.7848,76700.0
2012-11-15 10:45:00,39.09,39.11,39.02,39.05,13700.0,32.768,32.7848,32.7093,32.7345,13700.0
2012-11-15 10:50:00,39.06,39.12,39.0,39.0,20000.0,32.7429,32.7931,32.6926,32.6926,20000.0
2012-11-15 10:55:00,39.0,39.05,38.94,38.97,17000.0,32.6926,32.7345,32.6423,32.6674,17000.0
2012-11-15 11:00:00,38.97,39.03,38.96,39.0,47300.0,32.6674,32.7177,32.659,32.6926,47300.0
2012-11-15 11:05:00,38.99,39.03,38.89,38.89,64300.0,32.6842,32.7177,32.6003,32.6003,64300.0
2012-11-15 11:10:00,38.88,39.02,38.88,39.02,16000.0,32.592,32.7093,32.592,32.7093,16000.0
2012-11-15 11:15:00,39.03,39.03,38.96,38.98,7500.0,32.7177,32.7177,32.659,32.6758,7500.0
2012-11-15 11:20:00,39.0,39.01,38.97,38.97,11200.0,32.6926,32.7009,32.6674,32.6674,11200.0
2012-11-15 11:25:00,39.01,39.1,39.0,39.08,14800.0,32.7009,32.7764,32.6926,32.7596,14800.0
2012-11-15 11:30:00,39.07,39.08,39.02,39.03,11400.0,32.7512,32.7596,32.7093,32.7177,11400.0
2012-11-15 11:35:00,39.03,39.07,39.01,39.03,7700.0,32.7177,32.7512,32.7009,32.7177,7700.0
2012-11-15 11:40:00,39.01,39.05,38.98,38.98,5700.0,32.7009,32.7345,32.6758,32.6758,5700.0
2012-11-15 11:45:00,38.98,38.98,38.92,38.96,12300.0,32.6758,32.6758,32.6255,32.659,12300.0
2012-11-15 11:50:00,38.97,38.99,38.93,38.99,10500.0,32.6674,32.6842,32.6339,32.6842,10500.0
2012-11-15 11:55:00,38.98,38.99,38.95,38.95,12900.0,32.6758,32.6842,32.6506,32.6506,12900.0
2012-11-15 12:00:00,38.93,38.95,38.91,38.95,11000.0,32.6339,32.6506,32.6171,32.6506,11000.0
2012-11-15 12:05:00,38.95,38.96,38.92,38.94,13800.0,32.6506,32.659,32.6255,32.6423,13800.0
2012-11-15 12:10:00,38.94,38.95,38.93,38.94,6800.0,32.6423,32.6506,32.6339,32.6423,6800.0
2012-11-15 12:15:00,38.93,38.94,38.93,38.94,4800.0,32.6339,32.6423,32.6339,32.6423,4800.0
2012-11-15 12:20:00,38.93,38.94,38.91,38.91,155200.0,32.6339,32.6423,32.6171,32.6171,155200.0
2012-11-15 12:25:00,38.91,38.96,38.91,38.94,7300.0,32.6171,32.659,32.6171,32.6423,7300.0
2012-11-15 12:30:00,38.92,38.95,38.9,38.91,6800.0,32.6255,32.6506,32.6087,32.6171,6800.0
2012-11-15 12:35:00,38.93,38.97,38.93,38.96,5600.0,32.6339,32.6674,32.6339,32.659,5600.0
2012-11-15 12:40:00,38.95,38.97,38.93,38.95,20100.0,32.6506,32.6674,32.6339,32.6506,20100.0
2012-11-15 12:45:00,38.94,38.96,38.91,38.95,42400.0,32.6423,32.659,32.6171,32.6506,42400.0
2012-11-15 12:50:00,38.95,38.96,38.91,38.95,5100.0,32.6506,32.659,32.6171,32.6506,5100.0
2012-11-15 12:55:00,38.95,38.95,38.84,38.84,10900.0,32.6506,32.6506,32.5584,32.5584,10900.0
2012-11-15 13:00:00,38.85,38.89,38.84,38.88,14600.0,32.5668,32.6003,32.5584,32.592,14600.0
2012-11-15 13:05:00,38.87,38.93,38.87,38.92,7700.0,32.5836,32.6339,32.5836,32.6255,7700.0
2012-11-15 13:10:00,38.92,38.96,38.91,38.93,10900.0,32.6255,32.659,32.6171,32.6339,10900.0
2012-11-15 13:15:00,38.92,38.97,38.92,38.95,6500.0,32.6255,32.6674,32.6255,32.6506,6500.0
2012-11-15 13:20:00,38.95,38.98,38.92,38.95,15600.0,32.6506,32.6758,32.6255,32.6506,15600.0
2012-11-15 13:25:00,38.95,38.97,38.91,38.94,15700.0,32.6506,32.6674,32.6171,32.6423,15700.0
2012-11-15 13:30:00,38.95,38.97,38.94,38.97,5500.0,32.6506,32.6674,32.6423,32.6674,5500.0
2012-11-15 13:35:00,38.96,39.0,38.96,38.98,56300.0,32.659,32.6926,32.659,32.6758,56300.0
2012-11-15 13:40:00,38.99,38.99,38.94,38.96,28300.0,32.6842,32.6842,32.6423,32.659,28300.0
2012-11-15 13:45:00,38.98,39.0,38.96,38.99,7200.0,32.6758,32.6926,32.659,32.6842,7200.0
2012-11-15 13:50:00,38.99,39.02,38.96,39.0,13700.0,32.6842,32.7093,32.659,32.6926,13700.0
2012-11-15 13:55:00,38.99,38.99,38.94,38.96,16000.0,32.6842,32.6842,32.6423,32.659,16000.0
2012-11-15 14:00:00,38.96,38.96,38.94,38.94,10700.0,32.659,32.659,32.6423,32.6423,10700.0
2012-11-15 14:05:00,38.94,38.95,38.88,38.88,12300.0,32.6423,32.6506,32.592,32.592,12300.0
2012-11-15 14:10:00,38.87,38.96,38.87,38.96,13800.0,32.5836,32.659,32.5836,32.659,13800.0
2012-11-15 14:15:00,38.93,38.94,38.82,38.88,18100.0,32.6339,32.6423,32.5417,32.592,18100.0
2012-11-15 14:20:00,38.88,38.93,38.88,38.93,8000.0,32.592,32.6339,32.592,32.6339,8000.0
2012-11-15 14:25:00,38.93,38.93,38.88,38.89,10900.0,32.6339,32.6339,32.592,32.6003,10900.0
2012-11-15 14:30:00,38.89,38.89,38.87,38.87,14100.0,32.6003,32.6003,32.5836,32.5836,14100.0
2012-11-15 14:35:00,38.88,38.92,38.88,38.91,14500.0,32.592,32.6255,32.592,32.6171,14500.0
2012-11-15 14:40:00,38.92,38.94,38.91,38.94,11600.0,32.6255,32.6423,32.6171,32.6423,11600.0
2012-11-15 14:45:00,38.94,38.99,38.92,38.97,9700.0,32.6423,32.6842,32.6255,32.6674,9700.0
2012-11-15 14:50:00,38.98,39.0,38.96,38.99,12200.0,32.6758,32.6926,32.659,32.6842,12200.0
2012-11-15 14:55:00,39.0,39.0,38.97,38.97,5500.0,32.6926,32.6926,32.6674,32.6674,5500.0
2012-11-15 15:00:00,38.97,39.0,38.91,38.95,28000.0,32.6674,32.6926,32.6171,32.6506,28000.0
2012-11-15 15:05:00,38.94,38.98,38.94,38.98,16800.0,32.6423,32.6758,32.6423,32.6758,16800.0
2012-11-15 15:10:00,38.98,39.0,38.98,39.0,7900.0,32.6758,32.6926,32.6758,32.6926,7900.0
2012-11-15 15:15:00,38.99,39.0,38.98,38.99,12100.0,32.6842,32.6926,32.6758,32.6842,12100.0
2012-11-15 15:20:00,39.0,39.0,38.99,38.99,11000.0,32.6926,32.6926,32.6842,32.6842,11000.0
2012-11-15 15:25:00,38.99,39.0,38.99,38.99,17500.0,32.6842,32.6926,32.6842,32.6842,17500.0
2012-11-15 15:30:00,38.99,39.0,38.93,38.93,22600.0,32.6842,32.6926,32.6339,32.6339,22600.0
2012-11-15 15:35:00,38.93,38.99,38.92,38.99,26200.0,32.6339,32.6842,32.6255,32.6842,26200.0
2012-11-15 15:40:00,38.99,39.0,38.98,38.99,42800.0,32.6842,32.6926,32.6758,32.6842,42800.0
2012-11-15 15:45:00,38.99,39.01,38.93,38.97,81100.0,32.6842,32.7009,32.6339,32.6674,81100.0
2012-11-15 15:50:00,38.98,39.0,38.97,38.99,29200.0,32.6758,32.6926,32.6674,32.6842,29200.0
2012-11-15 15:55:00,38.99,39.0,38.96,38.98,96200.0,32.6842,32.6926,32.659,32.6758,96200.0
2012-11-16 09:30:00,38.61,38.61,38.08,38.58,61000.0,32.5064,32.5064,32.0601,32.4811,61000.0
2012-11-16 09:35:00,38.56,38.86,38.55,38.78,31400.0,32.4643,32.7168,32.4558,32.6495,31400.0
2012-11-16 09:40:00,38.77,38.84,38.68,38.74,22600.0,32.6411,32.7,32.5653,32.6158,22600.0
2012-11-16 09:45:00,38.72,38.75,38.71,38.75,18500.0,32.599,32.6242,32.5905,32.6242,18500.0
2012-11-16 09:50:00,38.74,38.78,38.73,38.75,19900.0,32.6158,32.6495,32.6074,32.6242,19900.0
2012-11-16 09:55:00,38.74,38.83,38.7,38.81,22300.0,32.6158,32.6916,32.5821,32.6747,22300.0
2012-11-16 10:00:00,38.8,38.94,38.8,38.86,29700.0,32.6663,32.7842,32.6663,32.7168,29700.0
2012-11-16 10:05:00,38.86,38.9,38.77,38.77,18400.0,32.7168,32.7505,32.6411,32.6411,18400.0
2012-11-16 10:10:00,38.77,38.87,38.74,38.77,23100.0,32.6411,32.7252,32.6158,32.6411,23100.0
2012-11-16 10:15:00,38.78,38.88,38.78,38.81,18100.0,32.6495,32.7337,32.6495,32.6747,18100.0
2012-11-16 10:20:00,38.83,38.92,38.82,38.9,17200.0,32.6916,32.7673,32.6832,32.7505,17200.0
2012-11-16 10:25:00,38.89,38.93,38.87,38.92,14000.0,32.7421,32.7758,32.7252,32.7673,14000.0
2012-11-16 10:30:00,38.93,38.96,38.92,38.96,8200.0,32.7758,32.801,32.7673,32.801,8200.0
2012-11-16 10:35:00,38.95,39.0,38.95,38.96,212200.0,32.7926,32.8347,32.7926,32.801,212200.0
2012-11-16 10:40:00,38.96,38.98,38.84,38.94,16000.0,32.801,32.8179,32.7,32.7842,16000.0
2012-11-16 10:45:00,38.91,38.93,38.83,38.88,18900.0,32.7589,32.7758,32.6916,32.7337,18900.0
2012-11-16 10:50:00,38.88,38.91,38.85,38.89,17200.0,32.7337,32.7589,32.7084,32.7421,17200.0
2012-11-16 10:55:00,38.87,38.94,38.87,38.9,10400.0,32.7252,32.7842,32.7252,32.7505,10400.0
2012-11-16 11:00:00,38.92,39.02,38.91,38.98,18000.0,32.7673,32.8515,32.7589,32.8179,18000.0
2012-11-16 11:05:00,38.98,38.98,38.9,38.9,14000.0,32.8179,32.8179,32.7505,32.7505,14000.0
2012-11-16 11:10:00,38.9,38.99,38.9,38.98,8900.0,32.7505,32.8263,32.7505,32.8179,8900.0
2012-11-16 11:15:00,38.95,38.97,38.89,38.91,14500.0,32.7926,32.8094,32.7421,32.7589,14500.0
2012-11-16 11:20:00,38.91,38.96,38.84,38.84,11600.0,32.7589,32.801,32.7,32.7,11600.0
2012-11-16 11:25:00,38.84,38.9,38.8,38.83,17400.0,32.7,32.7505,32.6663,32.6916,17400.0
2012-11-16 11:30:00,38.83,38.9,38.83,38.86,41900.0,32.6916,32.7505,32.6916,32.7168,41900.0
2012-11-16 11:35:00,38.87,38.88,38.83,38.85,23800.0,32.7252,32.7337,32.6916,32.7084,23800.0
2012-11-16 11:40:00,38.85,39.07,38.85,38.9,22100.0,32.7084,32.8936,32.7084,32.7505,22100.0
2012-11-16 11:45:00,38.9,38.93,38.85,38.91,15900.0,32.7505,32.7758,32.7084,32.7589,15900.0
2012-11-16 11:50:00,38.9,38.95,38.9,38.9,9200.0,32.7505,32.7926,32.7505,32.7505,9200.0
2012-11-16 11:55:00,38.89,39.16,38.89,39.16,14000.0,32.7421,32.9694,32.7421,32.9694,14000.0
2012-11-16 12:00:00,39.16,39.16,38.98,39.02,17400.0,32.9694,32.9694,32.8179,32.8515,17400.0
2012-11-16 12:05:00,39.04,39.1,39.02,39.04,10500.0,32.8684,32.9189,32.8515,32.8684,10500.0
2012-11-16 12:10:00,39.03,39.09,38.94,38.96,6100.0,32.86,32.9105,32.7842,32.801,6100.0
2012-11-16 12:15:00,38.98,39.06,38.97,38.98,8800.0,32.8179,32.8852,32.8094,32.8179,8800.0
2012-11-16 12:20:00,39.02,39.09,38.99,39.08,5100.0,32.8515,32.9105,32.8263,32.9021,5100.0
2012-11-16 12:25:00,39.08,39.15,39.04,39.08,10600.0,32.9021,32.961,32.8684,32.9021,10600.0
2012-11-16 12:30:00,39.09,39.12,39.07,39.09,9700.0,32.9105,32.9357,32.8936,32.9105,9700.0
2012-11-16 12:35:00,39.1,39.2,39.1,39.17,9900.0,32.9189,33.0031,32.9189,32.9778,9900.0
2012-11-16 12:40:00,39.17,39.29,39.17,39.19,9000.0,32.9778,33.0789,32.9778,32.9947,9000.0
2012-11-16 12:45:00,39.2,39.28,39.19,39.26,4800.0,33.0031,33.0704,32.9947,33.0536,4800.0
2012-11-16 12:50:00,39.26,39.26,39.15,39.15,5200.0,33.0536,33.0536,32.961,32.961,5200.0
2012-11-16 12:55:00,39.16,39.25,39.16,39.2,5500.0,32.9694,33.0452,32.9694,33.0031,5500.0
2012-11-16 13:00:00,39.18,39.22,39.17,39.22,7000.0,32.9862,33.0199,32.9778,33.0199,7000.0
2012-11-16 13:05:00,39.21,39.28,39.19,39.28,19400.0,33.0115,33.0704,32.9947,33.0704,19400.0
2012-11-16 13:10:00,39.24,39.29,39.19,39.21,7500.0,33.0368,33.0789,32.9947,33.0115,7500.0
2012-11-16 13:15:00,39.21,39.24,39.17,39.17,10300.0,33.0115,33.0368,32.9778,32.9778,10300.0
2012-11-16 13:20:00,39.19,39.23,39.17,39.19,10000.0,32.9947,33.0283,32.9778,32.9947,10000.0
2012-11-16 13:25:00,39.19,39.24,39.19,39.21,6800.0,32.9947,33.0368,32.9947,33.0115,6800.0
2012-11-16 13:30:00,39.22,39.27,39.21,39.26,8100.0,33.0199,33.062,33.0115,33.0536,8100.0
2012-11-16 13:35:00,39.26,39.3,39.23,39.3,9800.0,33.0536,33.0873,33.0283,33.0873,9800.0
2012-11-16 13:40:00,39.29,39.3,39.23,39.3,6000.0,33.0789,33.0873,33.0283,33.0873,6000.0
2012-11-16 13:45:00,39.29,39.3,39.28,39.3,7000.0,33.0789,33.0873,33.0704,33.0873,7000.0
2012-11-16 13:50:00,39.29,39.32,39.28,39.3,16400.0,33.0789,33.1041,33.0704,33.0873,16400.0
2012-11-16 13:55:00,39.28,39.29,39.22,39.25,17500.0,33.0704,33.0789,33.0199,33.0452,17500.0
2012-11-16 14:00:00,39.23,39.27,39.2,39.2,12300.0,33.0283,33.062,33.0031,33.0031,12300.0
2012-11-16 14:05:00,39.21,39.26,39.19,39.25,16700.0,33.0115,33.0536,32.9947,33.0452,16700.0
2012-11-16 14:10:00,39.24,39.26,39.22,39.22,11800.0,33.0368,33.0536,33.0199,33.0199,11800.0
2012-11-16 14:15:00,39.22,39.27,39.22,39.26,20700.0,33.0199,33.062,33.0199,33.0536,20700.0
2012-11-16 14:20:00,39.24,39.24,39.08,39.08,16900.0,33.0368,33.0368,32.9021,32.9021,16900.0
2012-11-16 14:25:00,39.07,39.12,39.07,39.1,7700.0,32.8936,32.9357,32.8936,32.9189,7700.0
2012-11-16 14:30:00,39.09,39.14,39.01,39.02,15800.0,32.9105,32.9526,32.8431,32.8515,15800.0
2012-11-16 14:35:00,39.05,39.15,39.02,39.08,14700.0,32.8768,32.961,32.8515,32.9021,14700.0
2012-11-16 14:40:00,39.08,39.17,39.08,39.16,13900.0,32.9021,32.9778,32.9021,32.9694,13900.0
2012-11-16 14:45:00,39.17,39.2,39.16,39.19,9700.0,32.9778,33.0031,32.9694,32.9947,9700.0
2012-11-16 14:50:00,39.17,39.18,39.14,39.14,7900.0,32.9778,32.9862,32.9526,32.9526,7900.0
2012-11-16 14:55:00,39.14,39.17,39.12,39.15,24000.0,32.9526,32.9778,32.9357,32.961,24000.0
2012-11-16 15:00:00,39.15,39.15,39.07,39.08,18000.0,32.961,32.961,32.8936,32.9021,18000.0
2012-11-16 15:05:00,39.09,39.17,39.09,39.17,24200.0,32.9105,32.9778,32.9105,32.9778,24200.0
2012-11-16 15:10:00,39.17,39.17,39.05,39.07,23300.0,32.9778,32.9778,32.8768,32.8936,23300.0
2012-11-16 15:15:00,39.07,39.11,39.05,39.06,20000.0,32.8936,32.9273,32.8768,32.8852,20000.0
2012-11-16 15:20:00,39.05,39.08,39.03,39.04,17000.0,32.8768,32.9021,32.86,32.8684,17000.0
2012-11-16 15:25:00,39.05,39.09,39.0,39.01,36500.0,32.8768,32.9105,32.8347,32.8431,36500.0
2012-11-16 15:30:00,39.01,39.05,38.98,38.99,122800.0,32.8431,32.8768,32.8179,32.8263,122800.0
2012-11-16 15:35:00,39.0,39.02,38.97,38.97,63800.0,32.8347,32.8515,32.8094,32.8094,63800.0
2012-11-16 15:40:00,38.97,39.05,38.97,39.01,58800.0,32.8094,32.8768,32.8094,32.8431,58800.0
2012-11-16 15:45:00,39.01,39.1,39.0,39.06,63200.0,32.8431,32.9189,32.8347,32.8852,63200.0
2012-11-16 15:50:00,39.06,39.13,39.04,39.13,46100.0,32.8852,32.9441,32.8684,32.9441,46100.0
2012-11-16 15:55:00,39.12,39.14,39.1,39.1,125600.0,32.9357,32.9526,32.9189,32.9189,125600.0
2012-11-19 09:30:00,39.61,39.8,39.4,39.78,25700.0,33.3483,33.5082,33.1715,33.4914,25700.0
2012-11-19 09:35:00,39.8,39.89,39.8,39.86,48700.0,33.5082,33.584,33.5082,33.5587,48700.0
2012-11-19 09:40:00,39.88,39.9,39.78,39.82,39400.0,33.5756,33.5924,33.4914,33.5251,39400.0
2012-11-19 09:45:00,39.82,39.91,39.81,39.86,23900.0,33.5251,33.6008,33.5166,33.5587,23900.0
2012-11-19 09:50:00,39.85,40.0,39.84,40.0,19200.0,33.5503,33.6766,33.5419,33.6766,19200.0
2012-11-19 09:55:00,40.0,40.31,40.0,40.31,44500.0,33.6766,33.9376,33.6766,33.9376,44500.0
2012-11-19 10:00:00,40.29,40.34,40.19,40.19,12600.0,33.9208,33.9629,33.8366,33.8366,12600.0
2012-11-19 10:05:00,40.17,40.17,40.05,40.08,11100.0,33.8197,33.8197,33.7187,33.744,11100.0
2012-11-19 10:10:00,40.07,40.13,40.06,40.11,9900.0,33.7355,33.7861,33.7271,33.7692,9900.0
2012-11-19 10:15:00,40.1,40.3,40.09,40.28,14800.0,33.7608,33.9292,33.7524,33.9124,14800.0
2012-11-19 10:20:00,40.28,40.33,40.19,40.19,16300.0,33.9124,33.9544,33.8366,33.8366,16300.0
2012-11-19 10:25:00,40.16,40.17,40.04,40.07,21000.0,33.8113,33.8197,33.7103,33.7355,21000.0
2012-11-19 10:30:00,40.07,40.11,40.03,40.03,13600.0,33.7355,33.7692,33.7019,33.7019,13600.0
2012-11-19 10:35:00,40.04,40.13,40.03,40.08,20700.0,33.7103,33.7861,33.7019,33.744,20700.0
2012-11-19 10:40:00,40.08,40.1,40.05,40.06,12800.0,33.744,33.7608,33.7187,33.7271,12800.0
2012-11-19 10:45:00,40.07,40.18,40.07,40.18,7600.0,33.7355,33.8282,33.7355,33.8282,7600.0
2012-11-19 10:50:00,40.17,40.18,40.11,40.12,9700.0,33.8197,33.8282,33.7692,33.7776,9700.0
2012-11-19 10:55:00,40.13,40.17,40.12,40.14,11500.0,33.7861,33.8197,33.7776,33.7945,11500.0
2012-11-19 11:00:00,40.16,40.18,40.13,40.13,8100.0,33.8113,33.8282,33.7861,33.7861,8100.0
2012-11-19 11:05:00,40.13,40.19,40.1,40.19,9800.0,33.7861,33.8366,33.7608,33.8366,9800.0
2012-11-19 11:10:00,40.19,40.19,40.13,40.14,8500.0,33.8366,33.8366,33.7861,33.7945,8500.0
2012-11-19 11:15:00,40.14,40.2,40.1,40.1,11700.0,33.7945,33.845,33.7608,33.7608,11700.0
2012-11-19 11:20:00,40.1,40.2,40.1,40.2,11400.0,33.7608,33.845,33.7608,33.845,11400.0
2012-11-19 11:25:00,40.2,40.29,40.2,40.25,19600.0,33.845,33.9208,33.845,33.8871,19600.0
2012-11-19 11:30:00,40.25,40.34,40.24,40.33,16600.0,33.8871,33.9629,33.8787,33.9544,16600.0
2012-11-19 11:35:00,40.32,40.4,40.32,40.39,27000.0,33.946,34.0134,33.946,34.005,27000.0
2012-11-19 11:40:00,40.38,40.42,40.32,40.41,18400.0,33.9965,34.0302,33.946,34.0218,18400.0
2012-11-19 11:45:00,40.41,40.42,40.29,40.3,13800.0,34.0218,34.0302,33.9208,33.9292,13800.0
2012-11-19 11:50:00,40.29,40.29,40.23,40.24,9800.0,33.9208,33.9208,33.8703,33.8787,9800.0
2012-11-19 11:55:00,40.25,40.42,40.25,40.42,20300.0,33.8871,34.0302,33.8871,34.0302,20300.0
2012-11-19 12:00:00,40.41,40.5,40.41,40.49,16300.0,34.0218,34.0976,34.0218,34.0892,16300.0
2012-11-19 12:05:00,40.49,40.5,40.43,40.43,19300.0,34.0892,34.0976,34.0386,34.0386,19300.0
2012-11-19 12:10:00,40.44,40.47,40.41,40.46,15900.0,34.0471,34.0723,34.0218,34.0639,15900.0
2012-11-19 12:15:00,40.45,40.46,40.34,40.34,14600.0,34.0555,34.0639,33.9629,33.9629,14600.0
2012-11-19 12:20:00,40.34,40.36,40.33,40.35,14900.0,33.9629,33.9797,33.9544,33.9713,14900.0
2012-11-19 12:25:00,40.34,40.39,40.34,40.39,17000.0,33.9629,34.005,33.9629,34.005,17000.0
2012-11-19 12:30:00,40.38,40.38,40.34,40.37,11300.0,33.9965,33.9965,33.9629,33.9881,11300.0
2012-11-19 12:35:00,40.37,40.38,40.35,40.36,12100.0,33.9881,33.9965,33.9713,33.9797,12100.0
2012-11-19 12:40:00,40.35,40.36,40.28,40.28,16100.0,33.9713,33.9797,33.9124,33.9124,16100.0
2012-11-19 12:45:00,40.28,40.29,40.25,40.27,8700.0,33.9124,33.9208,33.8871,33.9039,8700.0
2012-11-19 12:50:00,40.26,40.27,40.26,40.26,17700.0,33.8955,33.9039,33.8955,33.8955,17700.0
2012-11-19 12:55:00,40.25,40.25,40.23,40.23,9500.0,33.8871,33.8871,33.8703,33.8703,9500.0
2012-11-19 13:00:00,40.23,40.23,40.2,40.21,8100.0,33.8703,33.8703,33.845,33.8534,8100.0
2012-11-19 13:05:00,40.2,40.2,40.18,40.18,23500.0,33.845,33.845,33.8282,33.8282,23500.0
2012-11-19 13:10:00,40.18,40.18,40.14,40.15,10900.0,33.8282,33.8282,33.7945,33.8029,10900.0
2012-11-19 13:15:00,40.14,40.15,40.13,40.14,13400.0,33.7945,33.8029,33.7861,33.7945,13400.0
2012-11-19 13:20:00,40.14,40.16,40.1,40.16,21600.0,33.7945,33.8113,33.7608,33.8113,21600.0
2012-11-19 13:25:00,40.16,40.21,40.12,40.21,12800.0,33.8113,33.8534,33.7776,33.8534,12800.0
2012-11-19 13:30:00,40.2,40.33,40.2,40.33,15100.0,33.845,33.9544,33.845,33.9544,15100.0
2012-11-19 13:35:00,40.32,40.37,40.29,40.3,15800.0,33.946,33.9881,33.9208,33.9292,15800.0
2012-11-19 13:40:00,40.28,40.28,40.23,40.26,11200.0,33.9124,33.9124,33.8703,33.8955,11200.0
2012-11-19 13:45:00,40.27,40.33,40.26,40.32,7700.0,33.9039,33.9544,33.8955,33.946,7700.0
2012-11-19 13:50:00,40.33,40.39,40.33,40.38,13400.0,33.9544,34.005,33.9544,33.9965,13400.0
2012-11-19 13:55:00,40.38,40.44,40.37,40.42,14000.0,33.9965,34.0471,33.9881,34.0302,14000.0
2012-11-19 14:00:00,40.43,40.48,40.36,40.48,27000.0,34.0386,34.0807,33.9797,34.0807,27000.0
2012-11-19 14:05:00,40.47,40.48,40.46,40.47,14400.0,34.0723,34.0807,34.0639,34.0723,14400.0
2012-11-19 14:10:00,40.48,40.48,40.45,40.48,16200.0,34.0807,34.0807,34.0555,34.0807,16200.0
2012-11-19 14:15:00,40.48,40.5,40.46,40.5,15500.0,34.0807,34.0976,34.0639,34.0976,15500.0
2012-11-19 14:20:00,40.5,40.51,40.48,40.5,17800.0,34.0976,34.106,34.0807,34.0976,17800.0
2012-11-19 14:25:00,40.5,40.52,40.5,40.5,15200.0,34.0976,34.1144,34.0976,34.0976,15200.0
2012-11-19 14:30:00,40.5,40.51,40.49,40.5,12500.0,34.0976,34.106,34.0892,34.0976,12500.0
2012-11-19 14:35:00,40.5,40.51,40.5,40.5,11300.0,34.0976,34.106,34.0976,34.0976,11300.0
2012-11-19 14:40:00,40.5,40.57,40.5,40.56,23100.0,34.0976,34.1565,34.0976,34.1481,23100.0
2012-11-19 14:45:00,40.55,40.57,40.53,40.56,6000.0,34.1397,34.1565,34.1228,34.1481,6000.0
2012-11-19 14:50:00,40.57,40.57,40.54,40.57,11400.0,34.1565,34.1565,34.1312,34.1565,11400.0
2012-11-19 14:55:00,40.56,40.56,40.54,40.55,12000.0,34.1481,34.1481,34.1312,34.1397,12000.0
2012-11-19 15:00:00,40.55,40.55,40.51,40.51,34500.0,34.1397,34.1397,34.106,34.106,34500.0
2012-11-19 15:05:00,40.51,40.53,40.5,40.5,32600.0,34.106,34.1228,34.0976,34.0976,32600.0
2012-11-19 15:10:00,40.5,40.57,40.49,40.57,31800.0,34.0976,34.1565,34.0892,34.1565,31800.0
2012-11-19 15:15:00,40.56,40.6,40.56,40.58,22200.0,34.1481,34.1818,34.1481,34.1649,22200.0
2012-11-19 15:20:00,40.58,40.66,40.58,40.66,25300.0,34.1649,34.2323,34.1649,34.2323,25300.0
2012-11-19 15:25:00,40.65,40.66,40.54,40.6,44900.0,34.2239,34.2323,34.1312,34.1818,44900.0
2012-11-19 15:30:00,40.59,40.65,40.59,40.64,37100.0,34.1733,34.2239,34.1733,34.2154,37100.0
2012-11-19 15:35:00,40.63,40.66,40.61,40.64,50300.0,34.207,34.2323,34.1902,34.2154,50300.0
2012-11-19 15:40:00,40.64,40.64,40.62,40.63,39900.0,34.2154,34.2154,34.1986,34.207,39900.0
2012-11-19 15:45:00,40.62,40.64,40.61,40.63,82100.0,34.1986,34.2154,34.1902,34.207,82100.0
2012-11-19 15:50:00,40.63,40.65,40.62,40.64,76400.0,34.207,34.2239,34.1986,34.2154,76400.0
2012-11-19 15:55:00,40.65,40.73,40.64,40.73,173300.0,34.2239,34.2912,34.2154,34.2912,173300.0
2012-11-20 09:30:00,40.34,40.36,39.93,39.98,95700.0,33.9629,33.9797,33.6177,33.6598,95700.0
2012-11-20 09:35:00,39.95,39.95,39.73,39.83,49300.0,33.6345,33.6345,33.4493,33.5335,49300.0
2012-11-20 09:40:00,39.88,39.92,39.84,39.92,32200.0,33.5756,33.6093,33.5419,33.6093,32200.0
2012-11-20 09:45:00,39.92,39.97,39.87,39.89,33700.0,33.6093,33.6514,33.5672,33.584,33700.0
2012-11-20 09:50:00,39.89,39.96,39.87,39.9,29700.0,33.584,33.6429,33.5672,33.5924,29700.0
2012-11-20 09:55:00,39.9,40.09,39.89,40.09,15800.0,33.5924,33.7524,33.584,33.7524,15800.0
2012-11-20 10:00:00,40.1,40.1,39.98,40.04,24800.0,33.7608,33.7608,33.6598,33.7103,24800.0
2012-11-20 10:05:00,40.04,40.1,40.02,40.07,24400.0,33.7103,33.7608,33.6935,33.7355,24400.0
2012-11-20 10:10:00,40.07,40.24,40.07,40.18,30100.0,33.7355,33.8787,33.7355,33.8282,30100.0
2012-11-20 10:15:00,40.18,40.25,40.18,40.24,31100.0,33.8282,33.8871,33.8282,33.8787,31100.0
2012-11-20 10:20:00,40.25,40.35,40.24,40.35,19800.0,33.8871,33.9713,33.8787,33.9713,19800.0
2012-11-20 10:25:00,40.35,40.35,40.07,40.08,60900.0,33.9713,33.9713,33.7355,33.744,60900.0
2012-11-20 10:30:00,40.09,40.09,39.97,39.98,30400.0,33.7524,33.7524,33.6514,33.6598,30400.0
2012-11-20 10:35:00,39.98,40.19,39.96,40.19,21900.0,33.6598,33.8366,33.6429,33.8366,21900.0
2012-11-20 10:40:00,40.18,40.19,40.12,40.14,17500.0,33.8282,33.8366,33.7776,33.7945,17500.0
2012-11-20 10:45:00,40.13,40.16,40.13,40.14,14800.0,33.7861,33.8113,33.7861,33.7945,14800.0
2012-11-20 10:50:00,40.14,40.15,40.12,40.13,37500.0,33.7945,33.8029,33.7776,33.7861,37500.0
2012-11-20 10:55:00,40.13,40.16,40.13,40.14,21300.0,33.7861,33.8113,33.7861,33.7945,21300.0
2012-11-20 11:00:00,40.14,40.15,40.08,40.08,27200.0,33.7945,33.8029,33.744,33.744,27200.0
2012-11-20 11:05:00,40.09,40.13,40.04,40.09,19000.0,33.7524,33.7861,33.7103,33.7524,19000.0
2012-11-20 11:10:00,40.1,40.11,40.08,40.09,10600.0,33.7608,33.7692,33.744,33.7524,10600.0
2012-11-20 11:15:00,40.08,40.1,40.05,40.06,15000.0,33.744,33.7608,33.7187,33.7271,15000.0
2012-11-20 11:20:00,40.05,40.15,40.05,40.14,14300.0,33.7187,33.8029,33.7187,33.7945,14300.0
2012-11-20 11:25:00,40.16,40.17,40.14,40.14,25700.0,33.8113,33.8197,33.7945,33.7945,25700.0
2012-11-20 11:30:00,40.14,40.14,40.1,40.1,6700.0,33.7945,33.7945,33.7608,33.7608,6700.0
2012-11-20 11:35:00,40.1,40.1,40.05,40.06,18700.0,33.7608,33.7608,33.7187,33.7271,18700.0
2012-11-20 11:40:00,40.08,40.11,40.06,40.11,14300.0,33.744,33.7692,33.7271,33.7692,14300.0
2012-11-20 11:45:00,40.11,40.12,40.1,40.12,10200.0,33.7692,33.7776,33.7608,33.7776,10200.0
2012-11-20 11:50:00,40.13,40.21,40.12,40.2,10700.0,33.7861,33.8534,33.7776,33.845,10700.0
2012-11-20 11:55:00,40.22,40.26,40.22,40.23,14900.0,33.8618,33.8955,33.8618,33.8703,14900.0
2012-11-20 12:00:00,40.24,40.27,40.21,40.24,21900.0,33.8787,33.9039,33.8534,33.8787,21900.0
2012-11-20 12:05:00,40.24,40.24,40.18,40.19,26900.0,33.8787,33.8787,33.8282,33.8366,26900.0
2012-11-20 12:10:00,40.18,40.2,40.17,40.17,12800.0,33.8282,33.845,33.8197,33.8197,12800.0
2012-11-20 12:15:00,40.17,40.17,40.14,40.14,14500.0,33.8197,33.8197,33.7945,33.7945,14500.0
2012-11-20 12:20:00,40.14,40.2,40.14,40.19,13000.0,33.7945,33.845,33.7945,33.8366,13000.0
2012-11-20 12:25:00,40.19,40.2,40.18,40.19,11900.0,33.8366,33.845,33.8282,33.8366,11900.0
2012-11-20 12:30:00,40.19,40.19,40.17,40.18,9000.0,33.8366,33.8366,33.8197,33.8282,9000.0
2012-11-20 12:35:00,40.18,40.2,40.18,40.2,6600.0,33.8282,33.845,33.8282,33.845,6600.0
2012-11-20 12:40:00,40.2,40.2,40.15,40.15,18900.0,33.845,33.845,33.8029,33.8029,18900.0
2012-11-20 12:45:00,40.16,40.18,40.15,40.18,14300.0,33.8113,33.8282,33.8029,33.8282,14300.0
2012-11-20 12:50:00,40.18,40.2,40.18,40.2,13400.0,33.8282,33.845,33.8282,33.845,13400.0
2012-11-20 12:55:00,40.2,40.2,40.14,40.14,15200.0,33.845,33.845,33.7945,33.7945,15200.0
2012-11-20 13:00:00,40.16,40.16,40.13,40.13,13700.0,33.8113,33.8113,33.7861,33.7861,13700.0
2012-11-20 13:05:00,40.14,40.14,40.09,40.1,21300.0,33.7945,33.7945,33.7524,33.7608,21300.0
2012-11-20 13:10:00,40.11,40.11,39.96,39.97,19100.0,33.7692,33.7692,33.6429,33.6514,19100.0
2012-11-20 13:15:00,39.98,40.1,39.98,40.1,12600.0,33.6598,33.7608,33.6598,33.7608,12600.0
2012-11-20 13:20:00,40.11,40.11,40.07,40.11,15300.0,33.7692,33.7692,33.7355,33.7692,15300.0
2012-11-20 13:25:00,40.1,40.13,40.1,40.1,42200.0,33.7608,33.7861,33.7608,33.7608,42200.0
2012-11-20 13:30:00,40.1,40.13,40.05,40.12,12600.0,33.7608,33.7861,33.7187,33.7776,12600.0
2012-11-20 13:35:00,40.13,40.15,40.08,40.1,13300.0,33.7861,33.8029,33.744,33.7608,13300.0
2012-11-20 13:40:00,40.09,40.11,40.09,40.1,20100.0,33.7524,33.7692,33.7524,33.7608,20100.0
2012-11-20 13:45:00,40.1,40.11,40.09,40.11,15500.0,33.7608,33.7692,33.7524,33.7692,15500.0
2012-11-20 13:50:00,40.11,40.14,40.1,40.11,17200.0,33.7692,33.7945,33.7608,33.7692,17200.0
2012-11-20 13:55:00,40.12,40.13,40.11,40.12,32000.0,33.7776,33.7861,33.7692,33.7776,32000.0
2012-11-20 14:00:00,40.12,40.13,40.1,40.1,18900.0,33.7776,33.7861,33.7608,33.7608,18900.0
2012-11-20 14:05:00,40.11,40.13,40.1,40.11,23100.0,33.7692,33.7861,33.7608,33.7692,23100.0
2012-11-20 14:10:00,40.11,40.13,40.1,40.11,39300.0,33.7692,33.7861,33.7608,33.7692,39300.0
2012-11-20 14:15:00,40.12,40.14,40.11,40.12,37300.0,33.7776,33.7945,33.7692,33.7776,37300.0
2012-11-20 14:20:00,40.12,40.14,40.11,40.13,18500.0,33.7776,33.7945,33.7692,33.7861,18500.0
2012-11-20 14:25:00,40.13,40.15,40.12,40.13,32600.0,33.7861,33.8029,33.7776,33.7861,32600.0
2012-11-20 14:30:00,40.13,40.13,40.09,40.1,20500.0,33.7861,33.7861,33.7524,33.7608,20500.0
2012-11-20 14:35:00,40.11,40.13,40.09,40.13,19200.0,33.7692,33.7861,33.7524,33.7861,19200.0
2012-11-20 14:40:00,40.12,40.13,40.09,40.09,5800.0,33.7776,33.7861,33.7524,33.7524,5800.0
2012-11-20 14:45:00,40.08,40.13,40.07,40.09,14700.0,33.744,33.7861,33.7355,33.7524,14700.0
2012-11-20 14:50:00,40.1,40.13,40.1,40.11,11600.0,33.7608,33.7861,33.7608,33.7692,11600.0
2012-11-20 14:55:00,40.11,40.13,40.1,40.12,12600.0,33.7692,33.7861,33.7608,33.7776,12600.0
2012-11-20 15:00:00,40.14,40.14,40.11,40.14,12700.0,33.7945,33.7945,33.7692,33.7945,12700.0
2012-11-20 15:05:00,40.14,40.14,40.05,40.06,26000.0,33.7945,33.7945,33.7187,33.7271,26000.0
2012-11-20 15:10:00,40.07,40.13,40.07,40.1,11100.0,33.7355,33.7861,33.7355,33.7608,11100.0
2012-11-20 15:15:00,40.1,40.12,40.09,40.1,19600.0,33.7608,33.7776,33.7524,33.7608,19600.0
2012-11-20 15:20:00,40.09,40.12,40.07,40.11,24500.0,33.7524,33.7776,33.7355,33.7692,24500.0
2012-11-20 15:25:00,40.1,40.12,40.08,40.12,21500.0,33.7608,33.7776,33.744,33.7776,21500.0
2012-11-20 15:30:00,40.13,40.17,40.11,40.12,28800.0,33.7861,33.8197,33.7692,33.7776,28800.0
2012-11-20 15:35:00,40.12,40.18,40.1,40.18,34600.0,33.7776,33.8282,33.7608,33.8282,34600.0
2012-11-20 15:40:00,40.19,40.19,40.12,40.16,54500.0,33.8366,33.8366,33.7776,33.8113,54500.0
2012-11-20 15:45:00,40.16,40.2,40.16,40.19,39300.0,33.8113,33.845,33.8113,33.8366,39300.0
2012-11-20 15:50:00,40.19,40.24,40.16,40.23,107600.0,33.8366,33.8787,33.8113,33.8703,107600.0
2012-11-20 15:55:00,40.23,40.24,40.18,40.2,154000.0,33.8703,33.8787,33.8282,33.845,154000.0
2012-11-21 09:30:00,40.14,40.14,39.77,39.77,95500.0,33.7945,33.7945,33.483,33.483,95500.0
2012-11-21 09:35:00,39.77,39.85,39.72,39.78,25900.0,33.483,33.5503,33.4409,33.4914,25900.0
2012-11-21 09:40:00,39.79,39.83,39.71,39.73,34100.0,33.4998,33.5335,33.4325,33.4493,34100.0
2012-11-21 09:45:00,39.71,39.78,39.71,39.76,30500.0,33.4325,33.4914,33.4325,33.4746,30500.0
2012-11-21 09:50:00,39.74,39.87,39.74,39.87,15600.0,33.4577,33.5672,33.4577,33.5672,15600.0
2012-11-21 09:55:00,39.88,40.02,39.85,40.02,23000.0,33.5756,33.6935,33.5503,33.6935,23000.0
2012-11-21 10:00:00,40.02,40.09,40.0,40.02,20700.0,33.6935,33.7524,33.6766,33.6935,20700.0
2012-11-21 10:05:00,40.0,40.04,39.95,40.02,22600.0,33.6766,33.7103,33.6345,33.6935,22600.0
2012-11-21 10:10:00,40.0,40.1,40.0,40.08,13900.0,33.6766,33.7608,33.6766,33.744,13900.0
2012-11-21 10:15:00,40.09,40.15,40.07,40.11,17500.0,33.7524,33.8029,33.7355,33.7692,17500.0
2012-11-21 10:20:00,40.11,40.13,40.09,40.1,15300.0,33.7692,33.7861,33.7524,33.7608,15300.0
2012-11-21 10:25:00,40.1,40.1,40.0,40.0,15100.0,33.7608,33.7608,33.6766,33.6766,15100.0
2012-11-21 10:30:00,40.01,40.02,39.92,39.94,27200.0,33.685,33.6935,33.6093,33.6261,27200.0
2012-11-21 10:35:00,39.94,40.0,39.93,39.99,12000.0,33.6261,33.6766,33.6177,33.6682,12000.0
2012-11-21 10:40:00,40.0,40.03,40.0,40.02,12200.0,33.6766,33.7019,33.6766,33.6935,12200.0
2012-11-21 10:45:00,40.02,40.04,39.98,39.99,11800.0,33.6935,33.7103,33.6598,33.6682,11800.0
2012-11-21 10:50:00,39.99,40.04,39.97,40.04,10500.0,33.6682,33.7103,33.6514,33.7103,10500.0
2012-11-21 10:55:00,40.04,40.06,40.0,40.02,13000.0,33.7103,33.7271,33.6766,33.6935,13000.0
2012-11-21 11:00:00,40.02,40.08,40.02,40.06,20500.0,33.6935,33.744,33.6935,33.7271,20500.0
2012-11-21 11:05:00,40.05,40.08,40.02,40.08,8900.0,33.7187,33.744,33.6935,33.744,8900.0
2012-11-21 11:10:00,40.08,40.09,40.04,40.07,7900.0,33.744,33.7524,33.7103,33.7355,7900.0
2012-11-21 11:15:00,40.09,40.11,40.08,40.1,6600.0,33.7524,33.7692,33.744,33.7608,6600.0
2012-11-21 11:20:00,40.1,40.16,40.07,40.08,6800.0,33.7608,33.8113,33.7355,33.744,6800.0
2012-11-21 11:25:00,40.07,40.11,40.04,40.04,8300.0,33.7355,33.7692,33.7103,33.7103,8300.0
2012-11-21 11:30:00,40.06,40.1,40.05,40.09,9100.0,33.7271,33.7608,33.7187,33.7524,9100.0
2012-11-21 11:35:00,40.08,40.09,40.07,40.09,8500.0,33.744,33.7524,33.7355,33.7524,8500.0
2012-11-21 11:40:00,40.09,40.09,40.05,40.09,6800.0,33.7524,33.7524,33.7187,33.7524,6800.0
2012-11-21 11:45:00,40.08,40.1,40.08,40.09,4900.0,33.744,33.7608,33.744,33.7524,4900.0
2012-11-21 11:50:00,40.09,40.1,40.07,40.07,7800.0,33.7524,33.7608,33.7355,33.7355,7800.0
2012-11-21 11:55:00,40.08,40.1,40.08,40.09,5200.0,33.744,33.7608,33.744,33.7524,5200.0
2012-11-21 12:00:00,40.1,40.1,40.05,40.05,14300.0,33.7608,33.7608,33.7187,33.7187,14300.0
2012-11-21 12:05:00,40.05,40.1,40.05,40.08,5100.0,33.7187,33.7608,33.7187,33.744,5100.0
2012-11-21 12:10:00,40.09,40.13,40.07,40.09,13400.0,33.7524,33.7861,33.7355,33.7524,13400.0
2012-11-21 12:15:00,40.09,40.09,40.06,40.09,2800.0,33.7524,33.7524,33.7271,33.7524,2800.0
2012-11-21 12:20:00,40.07,40.11,40.07,40.1,13600.0,33.7355,33.7692,33.7355,33.7608,13600.0
2012-11-21 12:25:00,40.1,40.13,40.09,40.1,21100.0,33.7608,33.7861,33.7524,33.7608,21100.0
2012-11-21 12:30:00,40.09,40.15,40.09,40.1,9900.0,33.7524,33.8029,33.7524,33.7608,9900.0
2012-11-21 12:35:00,40.12,40.15,40.11,40.15,2300.0,33.7776,33.8029,33.7692,33.8029,2300.0
2012-11-21 12:40:00,40.15,40.21,40.15,40.2,5200.0,33.8029,33.8534,33.8029,33.845,5200.0
2012-11-21 12:45:00,40.19,40.26,40.19,40.21,7500.0,33.8366,33.8955,33.8366,33.8534,7500.0
2012-11-21 12:50:00,40.2,40.21,40.17,40.19,9500.0,33.845,33.8534,33.8197,33.8366,9500.0
2012-11-21 12:55:00,40.18,40.21,40.14,40.15,8900.0,33.8282,33.8534,33.7945,33.8029,8900.0
2012-11-21 13:00:00,40.15,40.15,40.12,40.12,7100.0,33.8029,33.8029,33.7776,33.7776,7100.0
2012-11-21 13:05:00,40.11,40.13,40.05,40.08,11100.0,33.7692,33.7861,33.7187,33.744,11100.0
2012-11-21 13:10:00,40.09,40.11,40.09,40.1,3400.0,33.7524,33.7692,33.7524,33.7608,3400.0
2012-11-21 13:15:00,40.1,40.1,40.07,40.08,3400.0,33.7608,33.7608,33.7355,33.744,3400.0
2012-11-21 13:20:00,40.08,40.1,40.07,40.1,8500.0,33.744,33.7608,33.7355,33.7608,8500.0
2012-11-21 13:25:00,40.08,40.1,40.08,40.09,15800.0,33.744,33.7608,33.744,33.7524,15800.0
2012-11-21 13:30:00,40.1,40.13,40.08,40.09,18300.0,33.7608,33.7861,33.744,33.7524,18300.0
2012-11-21 13:35:00,40.1,40.13,40.09,40.09,16500.0,33.7608,33.7861,33.7524,33.7524,16500.0
2012-11-21 13:40:00,40.09,40.1,40.08,40.09,16100.0,33.7524,33.7608,33.744,33.7524,16100.0
2012-11-21 13:45:00,40.09,40.09,40.02,40.02,19700.0,33.7524,33.7524,33.6935,33.6935,19700.0
2012-11-21 13:50:00,40.0,40.02,39.95,39.95,14000.0,33.6766,33.6935,33.6345,33.6345,14000.0
2012-11-21 13:55:00,39.96,39.97,39.93,39.94,11500.0,33.6429,33.6514,33.6177,33.6261,11500.0
2012-11-21 14:00:00,39.94,39.99,39.93,39.99,11400.0,33.6261,33.6682,33.6177,33.6682,11400.0
2012-11-21 14:05:00,39.99,39.99,39.98,39.98,8200.0,33.6682,33.6682,33.6598,33.6598,8200.0
2012-11-21 14:10:00,39.97,39.99,39.96,39.97,12300.0,33.6514,33.6682,33.6429,33.6514,12300.0
2012-11-21 14:15:00,39.98,39.99,39.95,39.95,11300.0,33.6598,33.6682,33.6345,33.6345,11300.0
2012-11-21 14:20:00,39.94,39.95,39.94,39.94,10500.0,33.6261,33.6345,33.6261,33.6261,10500.0
2012-11-21 14:25:00,39.94,39.99,39.9,39.99,9300.0,33.6261,33.6682,33.5924,33.6682,9300.0
2012-11-21 14:30:00,39.99,39.99,39.93,39.98,11800.0,33.6682,33.6682,33.6177,33.6598,11800.0
2012-11-21 14:35:00,39.97,39.98,39.93,39.98,28000.0,33.6514,33.6598,33.6177,33.6598,28000.0
2012-11-21 14:40:00,39.98,40.01,39.97,40.01,9100.0,33.6598,33.685,33.6514,33.685,9100.0
2012-11-21 14:45:00,40.01,40.07,40.01,40.07,9100.0,33.685,33.7355,33.685,33.7355,9100.0
2012-11-21 14:50:00,40.07,40.08,40.01,40.03,15500.0,33.7355,33.744,33.685,33.7019,15500.0
2012-11-21 14:55:00,40.02,40.03,39.95,39.96,16400.0,33.6935,33.7019,33.6345,33.6429,16400.0
2012-11-21 15:00:00,39.96,39.99,39.95,39.97,14400.0,33.6429,33.6682,33.6345,33.6514,14400.0
2012-11-21 15:05:00,39.97,40.03,39.97,40.02,18100.0,33.6514,33.7019,33.6514,33.6935,18100.0
2012-11-21 15:10:00,40.01,40.05,40.01,40.05,9500.0,33.685,33.7187,33.685,33.7187,9500.0
2012-11-21 15:15:00,40.05,40.05,39.98,40.01,25200.0,33.7187,33.7187,33.6598,33.685,25200.0
2012-11-21 15:20:00,40.02,40.03,40.0,40.02,15200.0,33.6935,33.7019,33.6766,33.6935,15200.0
2012-11-21 15:25:00,40.01,40.03,40.0,40.02,17600.0,33.685,33.7019,33.6766,33.6935,17600.0
2012-11-21 15:30:00,40.01,40.03,40.01,40.02,24900.0,33.685,33.7019,33.685,33.6935,24900.0
2012-11-21 15:35:00,40.02,40.03,39.99,40.03,40800.0,33.6935,33.7019,33.6682,33.7019,40800.0
2012-11-21 15:40:00,40.03,40.06,40.02,40.04,31300.0,33.7019,33.7271,33.6935,33.7103,31300.0
2012-11-21 15:45:00,40.04,40.08,40.04,40.05,55800.0,33.7103,33.744,33.7103,33.7187,55800.0
2012-11-21 15:50:00,40.05,40.05,40.01,40.02,47800.0,33.7187,33.7187,33.685,33.6935,47800.0
2012-11-21 15:55:00,40.02,40.09,40.01,40.07,121000.0,33.6935,33.7524,33.685,33.7355,121000.0
2012-11-23 09:30:00,40.26,40.41,40.14,40.16,25500.0,33.8955,34.0218,33.7945,33.8113,25500.0
2012-11-23 09:35:00,40.12,40.2,40.06,40.06,12000.0,33.7776,33.845,33.7271,33.7271,12000.0
2012-11-23 09:40:00,40.09,40.15,40.06,40.15,3200.0,33.7524,33.8029,33.7271,33.8029,3200.0
2012-11-23 09:45:00,40.09,40.15,40.07,40.11,13800.0,33.7524,33.8029,33.7355,33.7692,13800.0
2012-11-23 09:50:00,40.08,40.14,40.05,40.11,19500.0,33.744,33.7945,33.7187,33.7692,19500.0
2012-11-23 09:55:00,40.09,40.09,39.95,39.98,36600.0,33.7524,33.7524,33.6345,33.6598,36600.0
2012-11-23 10:00:00,40.01,40.04,39.94,39.99,11600.0,33.685,33.7103,33.6261,33.6682,11600.0
2012-11-23 10:05:00,39.97,39.99,39.94,39.98,6300.0,33.6514,33.6682,33.6261,33.6598,6300.0
2012-11-23 10:10:00,39.97,40.01,39.93,39.98,9400.0,33.6514,33.685,33.6177,33.6598,9400.0
2012-11-23 10:15:00,39.98,40.0,39.93,39.98,15700.0,33.6598,33.6766,33.6177,33.6598,15700.0
2012-11-23 10:20:00,40.0,40.06,39.97,40.04,8200.0,33.6766,33.7271,33.6514,33.7103,8200.0
2012-11-23 10:25:00,40.03,40.05,39.98,40.03,20900.0,33.7019,33.7187,33.6598,33.7019,20900.0
2012-11-23 10:30:00,40.04,40.05,39.99,40.02,7700.0,33.7103,33.7187,33.6682,33.6935,7700.0
2012-11-23 10:35:00,40.04,40.08,40.02,40.04,7300.0,33.7103,33.744,33.6935,33.7103,7300.0
2012-11-23 10:40:00,40.02,40.07,40.0,40.03,11300.0,33.6935,33.7355,33.6766,33.7019,11300.0
2012-11-23 10:45:00,40.03,40.07,40.02,40.06,6600.0,33.7019,33.7355,33.6935,33.7271,6600.0
2012-11-23 10:50:00,40.06,40.11,40.05,40.09,13700.0,33.7271,33.7692,33.7187,33.7524,13700.0
2012-11-23 10:55:00,40.08,40.09,40.02,40.03,42100.0,33.744,33.7524,33.6935,33.7019,42100.0
2012-11-23 11:00:00,40.04,40.08,40.03,40.05,16100.0,33.7103,33.744,33.7019,33.7187,16100.0
2012-11-23 11:05:00,40.07,40.08,40.04,40.08,3000.0,33.7355,33.744,33.7103,33.744,3000.0
2012-11-23 11:10:00,40.08,40.14,40.08,40.09,12500.0,33.744,33.7945,33.744,33.7524,12500.0
2012-11-23 11:15:00,40.09,40.11,40.06,40.1,6500.0,33.7524,33.7692,33.7271,33.7608,6500.0
2012-11-23 11:20:00,40.1,40.11,40.06,40.08,12100.0,33.7608,33.7692,33.7271,33.744,12100.0
2012-11-23 11:25:00,40.1,40.11,40.08,40.11,2900.0,33.7608,33.7692,33.744,33.7692,2900.0
2012-11-23 11:30:00,40.1,40.13,40.08,40.12,9800.0,33.7608,33.7861,33.744,33.7776,9800.0
2012-11-23 11:35:00,40.13,40.14,40.07,40.09,19500.0,33.7861,33.7945,33.7355,33.7524,19500.0
2012-11-23 11:40:00,40.1,40.12,40.08,40.09,14400.0,33.7608,33.7776,33.744,33.7524,14400.0
2012-11-23 11:45:00,40.1,40.1,40.08,40.09,4700.0,33.7608,33.7608,33.744,33.7524,4700.0
2012-11-23 11:50:00,40.09,40.1,40.08,40.09,6000.0,33.7524,33.7608,33.744,33.7524,6000.0
2012-11-23 11:55:00,40.1,40.12,40.08,40.12,16900.0,33.7608,33.7776,33.744,33.7776,16900.0
2012-11-23 12:00:00,40.11,40.13,40.08,40.1,42200.0,33.7692,33.7861,33.744,33.7608,42200.0
2012-11-23 12:05:00,40.12,40.25,40.11,40.25,6400.0,33.7776,33.8871,33.7692,33.8871,6400.0
2012-11-23 12:10:00,40.26,40.3,40.25,40.3,9200.0,33.8955,33.9292,33.8871,33.9292,9200.0
2012-11-23 12:15:00,40.3,40.35,40.29,40.35,16900.0,33.9292,33.9713,33.9208,33.9713,16900.0
2012-11-23 12:20:00,40.35,40.41,40.34,40.41,5800.0,33.9713,34.0218,33.9629,34.0218,5800.0
2012-11-23 12:25:00,40.41,40.49,40.41,40.47,4500.0,34.0218,34.0892,34.0218,34.0723,4500.0
2012-11-23 12:30:00,40.49,40.5,40.46,40.5,10500.0,34.0892,34.0976,34.0639,34.0976,10500.0
2012-11-23 12:35:00,40.5,40.53,40.44,40.5,22700.0,34.0976,34.1228,34.0471,34.0976,22700.0
2012-11-23 12:40:00,40.5,40.55,40.49,40.51,6200.0,34.0976,34.1397,34.0892,34.106,6200.0
2012-11-23 12:45:00,40.54,40.57,40.49,40.53,11700.0,34.1312,34.1565,34.0892,34.1228,11700.0
2012-11-23 12:50:00,40.51,40.52,40.48,40.5,12100.0,34.106,34.1144,34.0807,34.0976,12100.0
2012-11-23 12:55:00,40.49,40.5,40.45,40.5,30500.0,34.0892,34.0976,34.0555,34.0976,30500.0
2012-11-26 09:30:00,40.36,40.36,40.13,40.16,40400.0,33.9797,33.9797,33.7861,33.8113,40400.0
2012-11-26 09:35:00,40.17,40.29,40.11,40.11,14600.0,33.8197,33.9208,33.7692,33.7692,14600.0
2012-11-26 09:40:00,40.11,40.2,40.11,40.17,10800.0,33.7692,33.845,33.7692,33.8197,10800.0
2012-11-26 09:45:00,40.17,40.17,40.01,40.02,25500.0,33.8197,33.8197,33.685,33.6935,25500.0
2012-11-26 09:50:00,40.02,40.17,40.0,40.13,24700.0,33.6935,33.8197,33.6766,33.7861,24700.0
2012-11-26 09:55:00,40.12,40.37,40.08,40.36,39000.0,33.7776,33.9881,33.744,33.9797,39000.0
2012-11-26 10:00:00,40.36,40.37,40.22,40.26,23200.0,33.9797,33.9881,33.8618,33.8955,23200.0
2012-11-26 10:05:00,40.26,40.26,40.19,40.25,19000.0,33.8955,33.8955,33.8366,33.8871,19000.0
2012-11-26 10:10:00,40.26,40.26,40.23,40.23,8900.0,33.8955,33.8955,33.8703,33.8703,8900.0
2012-11-26 10:15:00,40.24,40.24,40.13,40.17,35100.0,33.8787,33.8787,33.7861,33.8197,35100.0
2012-11-26 10:20:00,40.16,40.16,40.04,40.05,18900.0,33.8113,33.8113,33.7103,33.7187,18900.0
2012-11-26 10:25:00,40.05,40.13,40.01,40.1,20700.0,33.7187,33.7861,33.685,33.7608,20700.0
2012-11-26 10:30:00,40.1,40.17,40.07,40.08,7500.0,33.7608,33.8197,33.7355,33.744,7500.0
2012-11-26 10:35:00,40.07,40.1,40.06,40.1,9300.0,33.7355,33.7608,33.7271,33.7608,9300.0
2012-11-26 10:40:00,40.11,40.26,40.11,40.18,34400.0,33.7692,33.8955,33.7692,33.8282,34400.0
2012-11-26 10:45:00,40.17,40.19,40.12,40.19,9800.0,33.8197,33.8366,33.7776,33.8366,9800.0
2012-11-26 10:50:00,40.18,40.24,40.18,40.24,22700.0,33.8282,33.8787,33.8282,33.8787,22700.0
2012-11-26 10:55:00,40.23,40.27,40.22,40.24,16800.0,33.8703,33.9039,33.8618,33.8787,16800.0
2012-11-26 11:00:00,40.23,40.26,40.19,40.19,9800.0,33.8703,33.8955,33.8366,33.8366,9800.0
2012-11-26 11:05:00,40.19,40.25,40.17,40.23,10400.0,33.8366,33.8871,33.8197,33.8703,10400.0
2012-11-26 11:10:00,40.22,40.23,40.15,40.16,18500.0,33.8618,33.8703,33.8029,33.8113,18500.0
2012-11-26 11:15:00,40.16,40.23,40.16,40.22,15900.0,33.8113,33.8703,33.8113,33.8618,15900.0
2012-11-26 11:20:00,40.22,40.31,40.21,40.25,22700.0,33.8618,33.9376,33.8534,33.8871,22700.0
2012-11-26 11:25:00,40.25,40.27,40.22,40.24,6400.0,33.8871,33.9039,33.8618,33.8787,6400.0
2012-11-26 11:30:00,40.24,40.29,40.24,40.29,10100.0,33.8787,33.9208,33.8787,33.9208,10100.0
2012-11-26 11:35:00,40.28,40.31,40.28,40.3,8000.0,33.9124,33.9376,33.9124,33.9292,8000.0
2012-11-26 11:40:00,40.3,40.33,40.3,40.33,4700.0,33.9292,33.9544,33.9292,33.9544,4700.0
2012-11-26 11:45:00,40.32,40.35,40.31,40.34,7700.0,33.946,33.9713,33.9376,33.9629,7700.0
2012-11-26 11:50:00,40.35,40.39,40.35,40.38,7000.0,33.9713,34.005,33.9713,33.9965,7000.0
2012-11-26 11:55:00,40.37,40.39,40.37,40.39,5600.0,33.9881,34.005,33.9881,34.005,5600.0
2012-11-26 12:00:00,40.38,40.38,40.32,40.32,8400.0,33.9965,33.9965,33.946,33.946,8400.0
2012-11-26 12:05:00,40.32,40.34,40.31,40.31,5700.0,33.946,33.9629,33.9376,33.9376,5700.0
2012-11-26 12:10:00,40.32,40.37,40.31,40.37,6500.0,33.946,33.9881,33.9376,33.9881,6500.0
2012-11-26 12:15:00,40.36,40.39,40.35,40.39,6700.0,33.9797,34.005,33.9713,34.005,6700.0
2012-11-26 12:20:00,40.38,40.39,40.3,40.32,9900.0,33.9965,34.005,33.9292,33.946,9900.0
2012-11-26 12:25:00,40.32,40.33,40.28,40.31,15900.0,33.946,33.9544,33.9124,33.9376,15900.0
2012-11-26 12:30:00,40.31,40.32,40.26,40.26,10300.0,33.9376,33.946,33.8955,33.8955,10300.0
2012-11-26 12:35:00,40.26,40.35,40.26,40.35,9300.0,33.8955,33.9713,33.8955,33.9713,9300.0
2012-11-26 12:40:00,40.35,40.38,40.29,40.3,9500.0,33.9713,33.9965,33.9208,33.9292,9500.0
2012-11-26 12:45:00,40.32,40.36,40.29,40.36,5200.0,33.946,33.9797,33.9208,33.9797,5200.0
2012-11-26 12:50:00,40.36,40.37,40.29,40.31,8900.0,33.9797,33.9881,33.9208,33.9376,8900.0
2012-11-26 12:55:00,40.31,40.33,40.3,40.3,4600.0,33.9376,33.9544,33.9292,33.9292,4600.0
2012-11-26 13:00:00,40.3,40.32,40.28,40.28,7700.0,33.9292,33.946,33.9124,33.9124,7700.0
2012-11-26 13:05:00,40.29,40.29,40.26,40.28,5900.0,33.9208,33.9208,33.8955,33.9124,5900.0
2012-11-26 13:10:00,40.28,40.3,40.27,40.28,7300.0,33.9124,33.9292,33.9039,33.9124,7300.0
2012-11-26 13:15:00,40.27,40.39,40.27,40.36,11600.0,33.9039,34.005,33.9039,33.9797,11600.0
2012-11-26 13:20:00,40.37,40.37,40.32,40.33,4200.0,33.9881,33.9881,33.946,33.9544,4200.0
2012-11-26 13:25:00,40.33,40.33,40.27,40.27,5100.0,33.9544,33.9544,33.9039,33.9039,5100.0
2012-11-26 13:30:00,40.27,40.28,40.27,40.27,7700.0,33.9039,33.9124,33.9039,33.9039,7700.0
2012-11-26 13:35:00,40.27,40.33,40.27,40.3,8600.0,33.9039,33.9544,33.9039,33.9292,8600.0
2012-11-26 13:40:00,40.27,40.3,40.27,40.29,4100.0,33.9039,33.9292,33.9039,33.9208,4100.0
2012-11-26 13:45:00,40.29,40.29,40.27,40.27,6600.0,33.9208,33.9208,33.9039,33.9039,6600.0
2012-11-26 13:50:00,40.27,40.34,40.26,40.27,10400.0,33.9039,33.9629,33.8955,33.9039,10400.0
2012-11-26 13:55:00,40.28,40.32,40.27,40.27,4000.0,33.9124,33.946,33.9039,33.9039,4000.0
2012-11-26 14:00:00,40.3,40.3,40.25,40.27,4800.0,33.9292,33.9292,33.8871,33.9039,4800.0
2012-11-26 14:05:00,40.27,40.27,40.25,40.27,3400.0,33.9039,33.9039,33.8871,33.9039,3400.0
2012-11-26 14:10:00,40.27,40.27,40.22,40.22,8700.0,33.9039,33.9039,33.8618,33.8618,8700.0
2012-11-26 14:15:00,40.23,40.26,40.23,40.26,4000.0,33.8703,33.8955,33.8703,33.8955,4000.0
2012-11-26 14:20:00,40.25,40.26,40.22,40.24,5500.0,33.8871,33.8955,33.8618,33.8787,5500.0
2012-11-26 14:25:00,40.23,40.26,40.23,40.24,4000.0,33.8703,33.8955,33.8703,33.8787,4000.0
2012-11-26 14:30:00,40.25,40.25,40.23,40.24,4500.0,33.8871,33.8871,33.8703,33.8787,4500.0
2012-11-26 14:35:00,40.25,40.3,40.25,40.29,6000.0,33.8871,33.9292,33.8871,33.9208,6000.0
2012-11-26 14:40:00,40.29,40.31,40.26,40.26,4700.0,33.9208,33.9376,33.8955,33.8955,4700.0
2012-11-26 14:45:00,40.25,40.27,40.24,40.27,5100.0,33.8871,33.9039,33.8787,33.9039,5100.0
2012-11-26 14:50:00,40.28,40.31,40.26,40.28,5400.0,33.9124,33.9376,33.8955,33.9124,5400.0
2012-11-26 14:55:00,40.28,40.3,40.26,40.28,5900.0,33.9124,33.9292,33.8955,33.9124,5900.0
2012-11-26 15:00:00,40.27,40.28,40.25,40.26,10600.0,33.9039,33.9124,33.8871,33.8955,10600.0
2012-11-26 15:05:00,40.25,40.3,40.25,40.28,8900.0,33.8871,33.9292,33.8871,33.9124,8900.0
2012-11-26 15:10:00,40.27,40.32,40.26,40.31,13600.0,33.9039,33.946,33.8955,33.9376,13600.0
2012-11-26 15:15:00,40.3,40.34,40.29,40.34,12200.0,33.9292,33.9629,33.9208,33.9629,12200.0
2012-11-26 15:20:00,40.34,40.37,40.33,40.35,9400.0,33.9629,33.9881,33.9544,33.9713,9400.0
2012-11-26 15:25:00,40.35,40.37,40.32,40.34,13600.0,33.9713,33.9881,33.946,33.9629,13600.0
2012-11-26 15:30:00,40.36,40.36,40.29,40.34,15600.0,33.9797,33.9797,33.9208,33.9629,15600.0
2012-11-26 15:35:00,40.34,40.37,40.31,40.36,17600.0,33.9629,33.9881,33.9376,33.9797,17600.0
2012-11-26 15:40:00,40.35,40.41,40.35,40.4,26000.0,33.9713,34.0218,33.9713,34.0134,26000.0
2012-11-26 15:45:00,40.41,40.45,40.38,40.42,61100.0,34.0218,34.0555,33.9965,34.0302,61100.0
2012-11-26 15:50:00,40.43,40.47,40.38,40.46,86500.0,34.0386,34.0723,33.9965,34.0639,86500.0
2012-11-26 15:55:00,40.47,40.53,40.43,40.5,163200.0,34.0723,34.1228,34.0386,34.0976,163200.0
2012-11-27 09:30:00,40.74,40.74,40.55,40.65,25400.0,34.2996,34.2996,34.1397,34.2239,25400.0
2012-11-27 09:35:00,40.65,40.7,40.63,40.69,15200.0,34.2239,34.266,34.207,34.2575,15200.0
2012-11-27 09:40:00,40.68,40.83,40.64,40.8,18400.0,34.2491,34.3754,34.2154,34.3501,18400.0
2012-11-27 09:45:00,40.82,40.99,40.78,40.99,30500.0,34.367,34.5101,34.3333,34.5101,30500.0
2012-11-27 09:50:00,40.99,41.12,40.98,41.08,54100.0,34.5101,34.6196,34.5017,34.5859,54100.0
2012-11-27 09:55:00,41.08,41.25,41.07,41.19,51700.0,34.5859,34.729,34.5775,34.6785,51700.0
2012-11-27 10:00:00,41.2,41.23,40.99,41.0,30800.0,34.6869,34.7122,34.5101,34.5185,30800.0
2012-11-27 10:05:00,41.01,41.13,40.99,41.11,22100.0,34.5269,34.628,34.5101,34.6111,22100.0
2012-11-27 10:10:00,41.11,41.13,41.03,41.04,25600.0,34.6111,34.628,34.5438,34.5522,25600.0
2012-11-27 10:15:00,41.05,41.08,40.98,41.01,30500.0,34.5606,34.5859,34.5017,34.5269,30500.0
2012-11-27 10:20:00,41.02,41.18,41.0,41.12,23500.0,34.5354,34.6701,34.5185,34.6196,23500.0
2012-11-27 10:25:00,41.12,41.13,41.08,41.08,10200.0,34.6196,34.628,34.5859,34.5859,10200.0
2012-11-27 10:30:00,41.09,41.12,41.05,41.12,17600.0,34.5943,34.6196,34.5606,34.6196,17600.0
2012-11-27 10:35:00,41.12,41.15,41.07,41.09,23800.0,34.6196,34.6448,34.5775,34.5943,23800.0
2012-11-27 10:40:00,41.09,41.09,41.05,41.07,17400.0,34.5943,34.5943,34.5606,34.5775,17400.0
2012-11-27 10:45:00,41.07,41.12,41.05,41.11,11800.0,34.5775,34.6196,34.5606,34.6111,11800.0
2012-11-27 10:50:00,41.11,41.17,41.09,41.16,15800.0,34.6111,34.6617,34.5943,34.6532,15800.0
2012-11-27 10:55:00,41.15,41.44,41.15,41.41,38500.0,34.6448,34.889,34.6448,34.8637,38500.0
2012-11-27 11:00:00,41.41,41.41,41.32,41.34,27200.0,34.8637,34.8637,34.7879,34.8048,27200.0
2012-11-27 11:05:00,41.34,41.34,41.31,41.31,14500.0,34.8048,34.8048,34.7795,34.7795,14500.0
2012-11-27 11:10:00,41.31,41.32,41.24,41.24,16200.0,34.7795,34.7879,34.7206,34.7206,16200.0
2012-11-27 11:15:00,41.24,41.26,41.22,41.23,21000.0,34.7206,34.7374,34.7038,34.7122,21000.0
2012-11-27 11:20:00,41.24,41.3,41.24,41.29,12000.0,34.7206,34.7711,34.7206,34.7627,12000.0
2012-11-27 11:25:00,41.28,41.29,41.23,41.27,17200.0,34.7543,34.7627,34.7122,34.7458,17200.0
2012-11-27 11:30:00,41.27,41.28,41.25,41.27,13100.0,34.7458,34.7543,34.729,34.7458,13100.0
2012-11-27 11:35:00,41.27,41.44,41.27,41.43,16100.0,34.7458,34.889,34.7458,34.8806,16100.0
2012-11-27 11:40:00,41.44,41.46,41.32,41.38,13600.0,34.889,34.9058,34.7879,34.8385,13600.0
2012-11-27 11:45:00,41.38,41.39,41.31,41.31,12400.0,34.8385,34.8469,34.7795,34.7795,12400.0
2012-11-27 11:50:00,41.3,41.38,41.3,41.33,15200.0,34.7711,34.8385,34.7711,34.7964,15200.0
2012-11-27 11:55:00,41.31,41.31,41.3,41.3,6400.0,34.7795,34.7795,34.7711,34.7711,6400.0
2012-11-27 12:00:00,41.3,41.38,41.29,41.32,16700.0,34.7711,34.8385,34.7627,34.7879,16700.0
2012-11-27 12:05:00,41.31,41.31,41.25,41.25,7600.0,34.7795,34.7795,34.729,34.729,7600.0
2012-11-27 12:10:00,41.25,41.36,41.23,41.33,20500.0,34.729,34.8216,34.7122,34.7964,20500.0
2012-11-27 12:15:00,41.33,41.35,41.33,41.33,7500.0,34.7964,34.8132,34.7964,34.7964,7500.0
2012-11-27 12:20:00,41.34,41.44,41.33,41.42,17200.0,34.8048,34.889,34.7964,34.8721,17200.0
2012-11-27 12:25:00,41.43,41.47,41.42,41.44,12500.0,34.8806,34.9142,34.8721,34.889,12500.0
2012-11-27 12:30:00,41.44,41.44,41.41,41.42,9700.0,34.889,34.889,34.8637,34.8721,9700.0
2012-11-27 12:35:00,41.42,41.42,41.37,41.37,8500.0,34.8721,34.8721,34.83,34.83,8500.0
2012-11-27 12:40:00,41.37,41.4,41.34,41.34,10700.0,34.83,34.8553,34.8048,34.8048,10700.0
2012-11-27 12:45:00,41.34,41.38,41.34,41.36,12400.0,34.8048,34.8385,34.8048,34.8216,12400.0
2012-11-27 12:50:00,41.36,41.37,41.32,41.32,12000.0,34.8216,34.83,34.7879,34.7879,12000.0
2012-11-27 12:55:00,41.32,41.38,41.31,41.37,16000.0,34.7879,34.8385,34.7795,34.83,16000.0
2012-11-27 13:00:00,41.37,41.39,41.36,41.36,10600.0,34.83,34.8469,34.8216,34.8216,10600.0
2012-11-27 13:05:00,41.36,41.4,41.36,41.39,17900.0,34.8216,34.8553,34.8216,34.8469,17900.0
2012-11-27 13:10:00,41.38,41.39,41.31,41.31,14700.0,34.8385,34.8469,34.7795,34.7795,14700.0
2012-11-27 13:15:00,41.31,41.31,41.28,41.29,17100.0,34.7795,34.7795,34.7543,34.7627,17100.0
2012-11-27 13:20:00,41.28,41.34,41.28,41.32,11700.0,34.7543,34.8048,34.7543,34.7879,11700.0
2012-11-27 13:25:00,41.33,41.33,41.27,41.31,21300.0,34.7964,34.7964,34.7458,34.7795,21300.0
2012-11-27 13:30:00,41.31,41.4,41.29,41.38,17400.0,34.7795,34.8553,34.7627,34.8385,17400.0
2012-11-27 13:35:00,41.37,41.4,41.37,41.37,14100.0,34.83,34.8553,34.83,34.83,14100.0
2012-11-27 13:40:00,41.37,41.41,41.36,41.4,10200.0,34.83,34.8637,34.8216,34.8553,10200.0
2012-11-27 13:45:00,41.4,41.42,41.4,41.4,14100.0,34.8553,34.8721,34.8553,34.8553,14100.0
2012-11-27 13:50:00,41.4,41.41,41.39,41.4,15200.0,34.8553,34.8637,34.8469,34.8553,15200.0
2012-11-27 13:55:00,41.39,41.4,41.39,41.39,12300.0,34.8469,34.8553,34.8469,34.8469,12300.0
2012-11-27 14:00:00,41.39,41.4,41.34,41.34,21500.0,34.8469,34.8553,34.8048,34.8048,21500.0
2012-11-27 14:05:00,41.35,41.39,41.34,41.39,15300.0,34.8132,34.8469,34.8048,34.8469,15300.0
2012-11-27 14:10:00,41.39,41.44,41.38,41.4,20600.0,34.8469,34.889,34.8385,34.8553,20600.0
2012-11-27 14:15:00,41.41,41.46,41.41,41.46,17100.0,34.8637,34.9058,34.8637,34.9058,17100.0
2012-11-27 14:20:00,41.47,41.48,41.33,41.34,31400.0,34.9142,34.9226,34.7964,34.8048,31400.0
2012-11-27 14:25:00,41.34,41.34,41.31,41.32,15100.0,34.8048,34.8048,34.7795,34.7879,15100.0
2012-11-27 14:30:00,41.31,41.34,41.31,41.34,26500.0,34.7795,34.8048,34.7795,34.8048,26500.0
2012-11-27 14:35:00,41.34,41.34,41.25,41.27,23000.0,34.8048,34.8048,34.729,34.7458,23000.0
2012-11-27 14:40:00,41.27,41.3,41.27,41.28,12800.0,34.7458,34.7711,34.7458,34.7543,12800.0
2012-11-27 14:45:00,41.29,41.3,41.16,41.2,19000.0,34.7627,34.7711,34.6532,34.6869,19000.0
2012-11-27 14:50:00,41.21,41.29,41.21,41.26,13500.0,34.6953,34.7627,34.6953,34.7374,13500.0
2012-11-27 14:55:00,41.26,41.35,41.26,41.34,16000.0,34.7374,34.8132,34.7374,34.8048,16000.0
2012-11-27 15:00:00,41.33,41.35,41.24,41.26,24200.0,34.7964,34.8132,34.7206,34.7374,24200.0
2012-11-27 15:05:00,41.25,41.29,41.24,41.29,15000.0,34.729,34.7627,34.7206,34.7627,15000.0
2012-11-27 15:10:00,41.28,41.3,41.23,41.24,24400.0,34.7543,34.7711,34.7122,34.7206,24400.0
2012-11-27 15:15:00,41.25,41.25,41.21,41.21,27500.0,34.729,34.729,34.6953,34.6953,27500.0
2012-11-27 15:20:00,41.22,41.24,41.18,41.23,44900.0,34.7038,34.7206,34.6701,34.7122,44900.0
2012-11-27 15:25:00,41.23,41.23,41.14,41.17,34100.0,34.7122,34.7122,34.6364,34.6617,34100.0
2012-11-27 15:30:00,41.18,41.19,41.14,41.14,32800.0,34.6701,34.6785,34.6364,34.6364,32800.0
2012-11-27 15:35:00,41.14,41.14,41.05,41.06,39000.0,34.6364,34.6364,34.5606,34.569,39000.0
2012-11-27 15:40:00,41.05,41.09,41.05,41.08,26100.0,34.5606,34.5943,34.5606,34.5859,26100.0
2012-11-27 15:45:00,41.09,41.16,41.09,41.16,60500.0,34.5943,34.6532,34.5943,34.6532,60500.0
2012-11-27 15:50:00,41.16,41.16,41.15,41.15,57100.0,34.6532,34.6532,34.6448,34.6448,57100.0
2012-11-27 15:55:00,41.16,41.17,41.11,41.13,125300.0,34.6532,34.6617,34.6111,34.628,125300.0
2012-11-28 09:30:00,41.03,41.19,40.96,41.07,27300.0,34.5438,34.6785,34.4849,34.5775,27300.0
2012-11-28 09:35:00,41.04,41.07,40.92,40.94,11700.0,34.5522,34.5775,34.4512,34.468,11700.0
2012-11-28 09:40:00,40.94,41.0,40.91,40.93,10100.0,34.468,34.5185,34.4428,34.4596,10100.0
2012-11-28 09:45:00,40.93,40.94,40.82,40.86,8100.0,34.4596,34.468,34.367,34.4007,8100.0
2012-11-28 09:50:00,40.83,40.91,40.68,40.9,16700.0,34.3754,34.4428,34.2491,34.4343,16700.0
2012-11-28 09:55:00,40.87,40.88,40.74,40.83,8500.0,34.4091,34.4175,34.2996,34.3754,8500.0
2012-11-28 10:00:00,40.81,40.81,40.71,40.75,13700.0,34.3586,34.3586,34.2744,34.3081,13700.0
2012-11-28 10:05:00,40.74,40.75,40.72,40.72,14300.0,34.2996,34.3081,34.2828,34.2828,14300.0
2012-11-28 10:10:00,40.73,40.77,40.72,40.76,17200.0,34.2912,34.3249,34.2828,34.3165,17200.0
2012-11-28 10:15:00,40.75,40.84,40.74,40.83,10100.0,34.3081,34.3838,34.2996,34.3754,10100.0
2012-11-28 10:20:00,40.82,40.96,40.8,40.96,31500.0,34.367,34.4849,34.3501,34.4849,31500.0
2012-11-28 10:25:00,40.98,40.98,40.83,40.89,8400.0,34.5017,34.5017,34.3754,34.4259,8400.0
2012-11-28 10:30:00,40.9,40.94,40.83,40.85,15200.0,34.4343,34.468,34.3754,34.3922,15200.0
2012-11-28 10:35:00,40.85,41.01,40.84,40.94,14600.0,34.3922,34.5269,34.3838,34.468,14600.0
2012-11-28 10:40:00,40.93,40.99,40.92,40.99,11100.0,34.4596,34.5101,34.4512,34.5101,11100.0
2012-11-28 10:45:00,40.96,41.04,40.96,40.99,10600.0,34.4849,34.5522,34.4849,34.5101,10600.0
2012-11-28 10:50:00,40.98,40.98,40.91,40.91,8700.0,34.5017,34.5017,34.4428,34.4428,8700.0
2012-11-28 10:55:00,40.9,40.97,40.89,40.96,12200.0,34.4343,34.4933,34.4259,34.4849,12200.0
2012-11-28 11:00:00,40.94,40.97,40.92,40.92,6900.0,34.468,34.4933,34.4512,34.4512,6900.0
2012-11-28 11:05:00,40.92,40.96,40.9,40.93,25600.0,34.4512,34.4849,34.4343,34.4596,25600.0
2012-11-28 11:10:00,40.96,41.03,40.91,41.03,54400.0,34.4849,34.5438,34.4428,34.5438,54400.0
2012-11-28 11:15:00,41.03,41.05,40.95,41.05,23400.0,34.5438,34.5606,34.4764,34.5606,23400.0
2012-11-28 11:20:00,41.03,41.05,40.94,40.95,9900.0,34.5438,34.5606,34.468,34.4764,9900.0
2012-11-28 11:25:00,40.96,40.98,40.92,40.94,9500.0,34.4849,34.5017,34.4512,34.468,9500.0
2012-11-28 11:30:00,40.94,40.98,40.86,40.87,9800.0,34.468,34.5017,34.4007,34.4091,9800.0
2012-11-28 11:35:00,40.86,40.87,40.82,40.86,5700.0,34.4007,34.4091,34.367,34.4007,5700.0
2012-11-28 11:40:00,40.86,40.87,40.8,40.81,12500.0,34.4007,34.4091,34.3501,34.3586,12500.0
2012-11-28 11:45:00,40.81,40.84,40.8,40.81,5900.0,34.3586,34.3838,34.3501,34.3586,5900.0
2012-11-28 11:50:00,40.81,40.9,40.8,40.85,45900.0,34.3586,34.4343,34.3501,34.3922,45900.0
2012-11-28 11:55:00,40.85,40.88,40.83,40.86,38300.0,34.3922,34.4175,34.3754,34.4007,38300.0
2012-11-28 12:00:00,40.86,40.88,40.75,40.76,9200.0,34.4007,34.4175,34.3081,34.3165,9200.0
2012-11-28 12:05:00,40.75,40.81,40.74,40.81,5800.0,34.3081,34.3586,34.2996,34.3586,5800.0
2012-11-28 12:10:00,40.8,40.91,40.77,40.85,27000.0,34.3501,34.4428,34.3249,34.3922,27000.0
2012-11-28 12:15:00,40.84,41.0,40.84,40.92,6800.0,34.3838,34.5185,34.3838,34.4512,6800.0
2012-11-28 12:20:00,40.94,40.96,40.87,40.95,6500.0,34.468,34.4849,34.4091,34.4764,6500.0
2012-11-28 12:25:00,40.96,40.98,40.9,40.96,6000.0,34.4849,34.5017,34.4343,34.4849,6000.0
2012-11-28 12:30:00,40.96,40.97,40.91,40.92,5400.0,34.4849,34.4933,34.4428,34.4512,5400.0
2012-11-28 12:35:00,40.93,40.97,40.91,40.95,5700.0,34.4596,34.4933,34.4428,34.4764,5700.0
2012-11-28 12:40:00,40.95,40.95,40.9,40.91,4900.0,34.4764,34.4764,34.4343,34.4428,4900.0
2012-11-28 12:45:00,40.93,40.93,40.89,40.9,7100.0,34.4596,34.4596,34.4259,34.4343,7100.0
2012-11-28 12:50:00,40.9,40.95,40.9,40.95,5300.0,34.4343,34.4764,34.4343,34.4764,5300.0
2012-11-28 12:55:00,40.96,41.02,40.96,41.02,10000.0,34.4849,34.5354,34.4849,34.5354,10000.0
2012-11-28 13:00:00,41.0,41.02,40.97,40.99,10900.0,34.5185,34.5354,34.4933,34.5101,10900.0
2012-11-28 13:05:00,41.0,41.01,40.99,40.99,3000.0,34.5185,34.5269,34.5101,34.5101,3000.0
2012-11-28 13:10:00,41.0,41.04,41.0,41.04,4200.0,34.5185,34.5522,34.5185,34.5522,4200.0
2012-11-28 13:15:00,41.04,41.04,40.98,41.0,10000.0,34.5522,34.5522,34.5017,34.5185,10000.0
2012-11-28 13:20:00,40.99,41.02,40.98,41.02,10800.0,34.5101,34.5354,34.5017,34.5354,10800.0
2012-11-28 13:25:00,41.01,41.04,40.99,41.04,7500.0,34.5269,34.5522,34.5101,34.5522,7500.0
2012-11-28 13:30:00,41.04,41.05,40.99,40.99,16900.0,34.5522,34.5606,34.5101,34.5101,16900.0
2012-11-28 13:35:00,41.02,41.05,40.99,41.0,10400.0,34.5354,34.5606,34.5101,34.5185,10400.0
2012-11-28 13:40:00,41.0,41.05,40.96,41.0,41400.0,34.5185,34.5606,34.4849,34.5185,41400.0
2012-11-28 13:45:00,41.01,41.08,41.01,41.07,7000.0,34.5269,34.5859,34.5269,34.5775,7000.0
2012-11-28 13:50:00,41.06,41.06,40.99,41.0,4000.0,34.569,34.569,34.5101,34.5185,4000.0
2012-11-28 13:55:00,40.99,41.0,40.96,41.0,4500.0,34.5101,34.5185,34.4849,34.5185,4500.0
2012-11-28 14:00:00,41.02,41.03,40.99,41.01,9200.0,34.5354,34.5438,34.5101,34.5269,9200.0
2012-11-28 14:05:00,40.98,41.02,40.95,41.02,5400.0,34.5017,34.5354,34.4764,34.5354,5400.0
2012-11-28 14:10:00,41.01,41.02,40.96,41.0,25400.0,34.5269,34.5354,34.4849,34.5185,25400.0
2012-11-28 14:15:00,40.99,41.03,40.99,41.02,13600.0,34.5101,34.5438,34.5101,34.5354,13600.0
2012-11-28 14:20:00,41.01,41.02,40.99,41.0,3700.0,34.5269,34.5354,34.5101,34.5185,3700.0
2012-11-28 14:25:00,41.0,41.02,40.98,41.0,13300.0,34.5185,34.5354,34.5017,34.5185,13300.0
2012-11-28 14:30:00,41.0,41.04,40.97,41.0,20600.0,34.5185,34.5522,34.4933,34.5185,20600.0
2012-11-28 14:35:00,40.99,41.0,40.96,41.0,20900.0,34.5101,34.5185,34.4849,34.5185,20900.0
2012-11-28 14:40:00,40.98,41.04,40.98,41.0,26300.0,34.5017,34.5522,34.5017,34.5185,26300.0
2012-11-28 14:45:00,41.01,41.03,40.99,41.03,12300.0,34.5269,34.5438,34.5101,34.5438,12300.0
2012-11-28 14:50:00,41.04,41.04,41.0,41.02,10200.0,34.5522,34.5522,34.5185,34.5354,10200.0
2012-11-28 14:55:00,41.04,41.06,41.03,41.03,9400.0,34.5522,34.569,34.5438,34.5438,9400.0
2012-11-28 15:00:00,41.04,41.04,40.98,40.99,13300.0,34.5522,34.5522,34.5017,34.5101,13300.0
2012-11-28 15:05:00,40.99,41.05,40.99,41.04,11800.0,34.5101,34.5606,34.5101,34.5522,11800.0
2012-11-28 15:10:00,41.04,41.05,40.99,41.02,11300.0,34.5522,34.5606,34.5101,34.5354,11300.0
2012-11-28 15:15:00,41.01,41.02,40.99,41.0,17400.0,34.5269,34.5354,34.5101,34.5185,17400.0
2012-11-28 15:20:00,41.0,41.04,40.99,41.01,12100.0,34.5185,34.5522,34.5101,34.5269,12100.0
2012-11-28 15:25:00,41.02,41.08,41.01,41.08,6000.0,34.5354,34.5859,34.5269,34.5859,6000.0
2012-11-28 15:30:00,41.08,41.13,41.07,41.09,14100.0,34.5859,34.628,34.5775,34.5943,14100.0
2012-11-28 15:35:00,41.09,41.09,41.06,41.06,18100.0,34.5943,34.5943,34.569,34.569,18100.0
2012-11-28 15:40:00,41.06,41.1,41.02,41.09,14800.0,34.569,34.6027,34.5354,34.5943,14800.0
2012-11-28 15:45:00,41.1,41.14,41.09,41.11,16800.0,34.6027,34.6364,34.5943,34.6111,16800.0
2012-11-28 15:50:00,41.12,41.14,41.1,41.13,33600.0,34.6196,34.6364,34.6027,34.628,33600.0
2012-11-28 15:55:00,41.13,41.15,41.09,41.15,39300.0,34.628,34.6448,34.5943,34.6448,39300.0
2012-11-29 09:30:00,41.42,41.42,41.12,41.31,125600.0,34.8721,34.8721,34.6196,34.7795,125600.0
2012-11-29 09:35:00,41.4,41.43,41.22,41.3,14200.0,34.8553,34.8806,34.7038,34.7711,14200.0
2012-11-29 09:40:00,41.37,41.47,41.35,41.47,24500.0,34.83,34.9142,34.8132,34.9142,24500.0
2012-11-29 09:45:00,41.45,41.48,41.25,41.33,13800.0,34.8974,34.9226,34.729,34.7964,13800.0
2012-11-29 09:50:00,41.33,41.42,41.29,41.42,5000.0,34.7964,34.8721,34.7627,34.8721,5000.0
2012-11-29 09:55:00,41.42,41.45,41.26,41.29,15000.0,34.8721,34.8974,34.7374,34.7627,15000.0
2012-11-29 10:00:00,41.29,41.45,41.29,41.42,18600.0,34.7627,34.8974,34.7627,34.8721,18600.0
2012-11-29 10:05:00,41.42,41.42,41.18,41.18,18300.0,34.8721,34.8721,34.6701,34.6701,18300.0
2012-11-29 10:10:00,41.19,41.2,41.07,41.14,21900.0,34.6785,34.6869,34.5775,34.6364,21900.0
2012-11-29 10:15:00,41.12,41.12,41.06,41.08,8700.0,34.6196,34.6196,34.569,34.5859,8700.0
2012-11-29 10:20:00,41.06,41.08,41.01,41.04,14100.0,34.569,34.5859,34.5269,34.5522,14100.0
2012-11-29 10:25:00,41.04,41.07,40.99,41.04,23400.0,34.5522,34.5775,34.5101,34.5522,23400.0
2012-11-29 10:30:00,41.03,41.06,40.99,41.01,11400.0,34.5438,34.569,34.5101,34.5269,11400.0
2012-11-29 10:35:00,41.01,41.09,40.98,41.05,17600.0,34.5269,34.5943,34.5017,34.5606,17600.0
2012-11-29 10:40:00,41.04,41.09,41.03,41.05,9100.0,34.5522,34.5943,34.5438,34.5606,9100.0
2012-11-29 10:45:00,41.04,41.04,41.0,41.01,10800.0,34.5522,34.5522,34.5185,34.5269,10800.0
2012-11-29 10:50:00,41.04,41.05,41.02,41.03,9800.0,34.5522,34.5606,34.5354,34.5438,9800.0
2012-11-29 10:55:00,41.02,41.05,40.98,41.02,17600.0,34.5354,34.5606,34.5017,34.5354,17600.0
2012-11-29 11:00:00,41.02,41.09,41.01,41.07,14500.0,34.5354,34.5943,34.5269,34.5775,14500.0
2012-11-29 11:05:00,41.07,41.09,40.99,41.06,20700.0,34.5775,34.5943,34.5101,34.569,20700.0
2012-11-29 11:10:00,41.03,41.04,41.0,41.02,13200.0,34.5438,34.5522,34.5185,34.5354,13200.0
2012-11-29 11:15:00,41.02,41.02,40.99,41.02,16500.0,34.5354,34.5354,34.5101,34.5354,16500.0
2012-11-29 11:20:00,41.02,41.03,40.98,41.0,20000.0,34.5354,34.5438,34.5017,34.5185,20000.0
2012-11-29 11:25:00,41.0,41.01,40.95,40.97,16200.0,34.5185,34.5269,34.4764,34.4933,16200.0
2012-11-29 11:30:00,40.95,40.96,40.91,40.94,13600.0,34.4764,34.4849,34.4428,34.468,13600.0
2012-11-29 11:35:00,40.93,40.95,40.87,40.95,11300.0,34.4596,34.4764,34.4091,34.4764,11300.0
2012-11-29 11:40:00,40.97,40.97,40.67,40.74,19200.0,34.4933,34.4933,34.2407,34.2996,19200.0
2012-11-29 11:45:00,40.72,40.78,40.67,40.73,21400.0,34.2828,34.3333,34.2407,34.2912,21400.0
2012-11-29 11:50:00,40.76,40.81,40.67,40.69,11800.0,34.3165,34.3586,34.2407,34.2575,11800.0
2012-11-29 11:55:00,40.69,40.71,40.56,40.62,15300.0,34.2575,34.2744,34.1481,34.1986,15300.0
2012-11-29 12:00:00,40.62,40.66,40.6,40.64,14100.0,34.1986,34.2323,34.1818,34.2154,14100.0
2012-11-29 12:05:00,40.65,40.66,40.59,40.62,10200.0,34.2239,34.2323,34.1733,34.1986,10200.0
2012-11-29 12:10:00,40.61,40.73,40.6,40.67,10800.0,34.1902,34.2912,34.1818,34.2407,10800.0
2012-11-29 12:15:00,40.69,40.75,40.69,40.73,7000.0,34.2575,34.3081,34.2575,34.2912,7000.0
2012-11-29 12:20:00,40.72,40.77,40.7,40.75,15500.0,34.2828,34.3249,34.266,34.3081,15500.0
2012-11-29 12:25:00,40.73,40.75,40.72,40.74,7700.0,34.2912,34.3081,34.2828,34.2996,7700.0
2012-11-29 12:30:00,40.74,40.78,40.72,40.77,12500.0,34.2996,34.3333,34.2828,34.3249,12500.0
2012-11-29 12:35:00,40.77,40.77,40.73,40.76,6000.0,34.3249,34.3249,34.2912,34.3165,6000.0
2012-11-29 12:40:00,40.76,40.76,40.72,40.72,5800.0,34.3165,34.3165,34.2828,34.2828,5800.0
2012-11-29 12:45:00,40.73,40.83,40.73,40.82,10300.0,34.2912,34.3754,34.2912,34.367,10300.0
2012-11-29 12:50:00,40.81,40.82,40.8,40.82,6200.0,34.3586,34.367,34.3501,34.367,6200.0
2012-11-29 12:55:00,40.82,40.85,40.81,40.85,7000.0,34.367,34.3922,34.3586,34.3922,7000.0
2012-11-29 13:00:00,40.86,40.89,40.66,40.77,51100.0,34.4007,34.4259,34.2323,34.3249,51100.0
2012-11-29 13:05:00,40.78,40.79,40.77,40.79,9600.0,34.3333,34.3417,34.3249,34.3417,9600.0
2012-11-29 13:10:00,40.78,40.79,40.77,40.78,15400.0,34.3333,34.3417,34.3249,34.3333,15400.0
2012-11-29 13:15:00,40.78,40.87,40.77,40.86,7500.0,34.3333,34.4091,34.3249,34.4007,7500.0
2012-11-29 13:20:00,40.87,40.87,40.81,40.81,6600.0,34.4091,34.4091,34.3586,34.3586,6600.0
2012-11-29 13:25:00,40.82,40.89,40.82,40.89,8700.0,34.367,34.4259,34.367,34.4259,8700.0
2012-11-29 13:30:00,40.9,40.97,40.9,40.97,5300.0,34.4343,34.4933,34.4343,34.4933,5300.0
2012-11-29 13:35:00,40.97,41.0,40.96,40.96,17000.0,34.4933,34.5185,34.4849,34.4849,17000.0
2012-11-29 13:40:00,40.95,40.96,40.91,40.91,3800.0,34.4764,34.4849,34.4428,34.4428,3800.0
2012-11-29 13:45:00,40.91,40.95,40.86,40.94,17200.0,34.4428,34.4764,34.4007,34.468,17200.0
2012-11-29 13:50:00,40.94,41.05,40.93,40.96,26300.0,34.468,34.5606,34.4596,34.4849,26300.0
2012-11-29 13:55:00,40.96,40.97,40.91,40.97,9400.0,34.4849,34.4933,34.4428,34.4933,9400.0
2012-11-29 14:00:00,40.96,41.07,40.96,41.07,14000.0,34.4849,34.5775,34.4849,34.5775,14000.0
2012-11-29 14:05:00,41.06,41.09,41.04,41.04,12300.0,34.569,34.5943,34.5522,34.5522,12300.0
2012-11-29 14:10:00,41.03,41.03,40.98,41.01,13600.0,34.5438,34.5438,34.5017,34.5269,13600.0
2012-11-29 14:15:00,41.01,41.01,40.96,40.96,10600.0,34.5269,34.5269,34.4849,34.4849,10600.0
2012-11-29 14:20:00,40.96,41.0,40.94,40.95,12600.0,34.4849,34.5185,34.468,34.4764,12600.0
2012-11-29 14:25:00,40.94,41.01,40.94,41.01,12300.0,34.468,34.5269,34.468,34.5269,12300.0
2012-11-29 14:30:00,41.0,41.12,41.0,41.11,21700.0,34.5185,34.6196,34.5185,34.6111,21700.0
2012-11-29 14:35:00,41.12,41.14,41.1,41.1,8200.0,34.6196,34.6364,34.6027,34.6027,8200.0
2012-11-29 14:40:00,41.11,41.11,41.04,41.04,18800.0,34.6111,34.6111,34.5522,34.5522,18800.0
2012-11-29 14:45:00,41.03,41.03,40.96,40.98,11100.0,34.5438,34.5438,34.4849,34.5017,11100.0
2012-11-29 14:50:00,40.99,41.0,40.97,41.0,15100.0,34.5101,34.5185,34.4933,34.5185,15100.0
2012-11-29 14:55:00,41.0,41.1,41.0,41.1,21700.0,34.5185,34.6027,34.5185,34.6027,21700.0
2012-11-29 15:00:00,41.1,41.11,41.05,41.11,14400.0,34.6027,34.6111,34.5606,34.6111,14400.0
2012-11-29 15:05:00,41.11,41.11,41.02,41.05,25600.0,34.6111,34.6111,34.5354,34.5606,25600.0
2012-11-29 15:10:00,41.04,41.05,41.01,41.03,20100.0,34.5522,34.5606,34.5269,34.5438,20100.0
2012-11-29 15:15:00,41.03,41.06,41.03,41.05,23100.0,34.5438,34.569,34.5438,34.5606,23100.0
2012-11-29 15:20:00,41.05,41.1,41.04,41.09,31800.0,34.5606,34.6027,34.5522,34.5943,31800.0
2012-11-29 15:25:00,41.08,41.11,41.08,41.1,19500.0,34.5859,34.6111,34.5859,34.6027,19500.0
2012-11-29 15:30:00,41.11,41.12,41.08,41.1,33800.0,34.6111,34.6196,34.5859,34.6027,33800.0
2012-11-29 15:35:00,41.1,41.12,41.1,41.11,22100.0,34.6027,34.6196,34.6027,34.6111,22100.0
2012-11-29 15:40:00,41.12,41.16,41.11,41.16,35000.0,34.6196,34.6532,34.6111,34.6532,35000.0
2012-11-29 15:45:00,41.16,41.19,41.16,41.18,48700.0,34.6532,34.6785,34.6532,34.6701,48700.0
2012-11-29 15:50:00,41.19,41.27,41.18,41.26,69900.0,34.6785,34.7458,34.6701,34.7374,69900.0
2012-11-29 15:55:00,41.26,41.28,41.23,41.27,116900.0,34.7374,34.7543,34.7122,34.7458,116900.0
2012-11-30 09:30:00,41.26,41.35,41.02,41.33,27000.0,34.7374,34.8132,34.5354,34.7964,27000.0
2012-11-30 09:35:00,41.31,41.32,41.11,41.17,10700.0,34.7795,34.7879,34.6111,34.6617,10700.0
2012-11-30 09:40:00,41.19,41.3,41.19,41.29,12700.0,34.6785,34.7711,34.6785,34.7627,12700.0
2012-11-30 09:45:00,41.26,41.29,41.05,41.05,10500.0,34.7374,34.7627,34.5606,34.5606,10500.0
2012-11-30 09:50:00,41.05,41.05,40.97,40.99,9900.0,34.5606,34.5606,34.4933,34.5101,9900.0
2012-11-30 09:55:00,40.98,41.03,40.9,41.03,15600.0,34.5017,34.5438,34.4343,34.5438,15600.0
2012-11-30 10:00:00,41.04,41.11,40.98,41.09,11600.0,34.5522,34.6111,34.5017,34.5943,11600.0
2012-11-30 10:05:00,41.1,41.12,41.05,41.05,9200.0,34.6027,34.6196,34.5606,34.5606,9200.0
2012-11-30 10:10:00,41.04,41.09,41.03,41.08,11500.0,34.5522,34.5943,34.5438,34.5859,11500.0
2012-11-30 10:15:00,41.07,41.08,41.03,41.05,18500.0,34.5775,34.5859,34.5438,34.5606,18500.0
2012-11-30 10:20:00,41.02,41.04,40.98,41.04,22800.0,34.5354,34.5522,34.5017,34.5522,22800.0
2012-11-30 10:25:00,41.04,41.07,41.04,41.07,16200.0,34.5522,34.5775,34.5522,34.5775,16200.0
2012-11-30 10:30:00,41.07,41.1,41.02,41.02,22300.0,34.5775,34.6027,34.5354,34.5354,22300.0
2012-11-30 10:35:00,41.02,41.06,40.98,41.06,14100.0,34.5354,34.569,34.5017,34.569,14100.0
2012-11-30 10:40:00,41.06,41.1,41.05,41.1,13500.0,34.569,34.6027,34.5606,34.6027,13500.0
2012-11-30 10:45:00,41.11,41.11,41.08,41.08,14600.0,34.6111,34.6111,34.5859,34.5859,14600.0
2012-11-30 10:50:00,41.08,41.08,40.98,40.98,9500.0,34.5859,34.5859,34.5017,34.5017,9500.0
2012-11-30 10:55:00,40.98,41.06,40.95,41.06,18400.0,34.5017,34.569,34.4764,34.569,18400.0
2012-11-30 11:00:00,41.08,41.12,41.08,41.12,13700.0,34.5859,34.6196,34.5859,34.6196,13700.0
2012-11-30 11:05:00,41.12,41.12,41.08,41.11,25600.0,34.6196,34.6196,34.5859,34.6111,25600.0
2012-11-30 11:10:00,41.11,41.2,41.1,41.19,16800.0,34.6111,34.6869,34.6027,34.6785,16800.0
2012-11-30 11:15:00,41.19,41.26,41.18,41.26,20400.0,34.6785,34.7374,34.6701,34.7374,20400.0
2012-11-30 11:20:00,41.24,41.29,41.2,41.29,10100.0,34.7206,34.7627,34.6869,34.7627,10100.0
2012-11-30 11:25:00,41.29,41.3,41.26,41.27,16200.0,34.7627,34.7711,34.7374,34.7458,16200.0
2012-11-30 11:30:00,41.28,41.29,41.24,41.24,16400.0,34.7543,34.7627,34.7206,34.7206,16400.0
2012-11-30 11:35:00,41.25,41.25,41.2,41.21,10100.0,34.729,34.729,34.6869,34.6953,10100.0
2012-11-30 11:40:00,41.2,41.23,41.18,41.21,12700.0,34.6869,34.7122,34.6701,34.6953,12700.0
2012-11-30 11:45:00,41.21,41.26,41.19,41.23,22700.0,34.6953,34.7374,34.6785,34.7122,22700.0
2012-11-30 11:50:00,41.22,41.25,41.22,41.23,13600.0,34.7038,34.729,34.7038,34.7122,13600.0
2012-11-30 11:55:00,41.23,41.26,41.19,41.2,9800.0,34.7122,34.7374,34.6785,34.6869,9800.0
2012-11-30 12:00:00,41.19,41.22,41.18,41.18,12400.0,34.6785,34.7038,34.6701,34.6701,12400.0
2012-11-30 12:05:00,41.17,41.18,41.12,41.12,9100.0,34.6617,34.6701,34.6196,34.6196,9100.0
2012-11-30 12:10:00,41.11,41.13,41.1,41.11,29800.0,34.6111,34.628,34.6027,34.6111,29800.0
2012-11-30 12:15:00,41.11,41.12,41.08,41.08,14600.0,34.6111,34.6196,34.5859,34.5859,14600.0
2012-11-30 12:20:00,41.08,41.11,41.07,41.11,9600.0,34.5859,34.6111,34.5775,34.6111,9600.0
2012-11-30 12:25:00,41.11,41.21,41.1,41.21,22100.0,34.6111,34.6953,34.6027,34.6953,22100.0
2012-11-30 12:30:00,41.23,41.27,41.2,41.27,11900.0,34.7122,34.7458,34.6869,34.7458,11900.0
2012-11-30 12:35:00,41.29,41.34,41.27,41.32,24600.0,34.7627,34.8048,34.7458,34.7879,24600.0
2012-11-30 12:40:00,41.34,41.34,41.3,41.33,18500.0,34.8048,34.8048,34.7711,34.7964,18500.0
2012-11-30 12:45:00,41.34,41.35,41.3,41.33,20200.0,34.8048,34.8132,34.7711,34.7964,20200.0
2012-11-30 12:50:00,41.33,41.34,41.29,41.3,8700.0,34.7964,34.8048,34.7627,34.7711,8700.0
2012-11-30 12:55:00,41.29,41.3,41.27,41.28,12900.0,34.7627,34.7711,34.7458,34.7543,12900.0
2012-11-30 13:00:00,41.27,41.27,41.24,41.24,15800.0,34.7458,34.7458,34.7206,34.7206,15800.0
2012-11-30 13:05:00,41.23,41.23,41.19,41.21,15400.0,34.7122,34.7122,34.6785,34.6953,15400.0
2012-11-30 13:10:00,41.2,41.23,41.2,41.23,25100.0,34.6869,34.7122,34.6869,34.7122,25100.0
2012-11-30 13:15:00,41.22,41.31,41.22,41.29,34800.0,34.7038,34.7795,34.7038,34.7627,34800.0
2012-11-30 13:20:00,41.29,41.36,41.29,41.36,14000.0,34.7627,34.8216,34.7627,34.8216,14000.0
2012-11-30 13:25:00,41.36,41.36,41.34,41.34,9900.0,34.8216,34.8216,34.8048,34.8048,9900.0
2012-11-30 13:30:00,41.33,41.34,41.23,41.25,15800.0,34.7964,34.8048,34.7122,34.729,15800.0
2012-11-30 13:35:00,41.25,41.26,41.22,41.23,15900.0,34.729,34.7374,34.7038,34.7122,15900.0
2012-11-30 13:40:00,41.23,41.23,41.15,41.15,16500.0,34.7122,34.7122,34.6448,34.6448,16500.0
2012-11-30 13:45:00,41.15,41.17,41.1,41.12,26100.0,34.6448,34.6617,34.6027,34.6196,26100.0
2012-11-30 13:50:00,41.12,41.13,41.08,41.09,13100.0,34.6196,34.628,34.5859,34.5943,13100.0
2012-11-30 13:55:00,41.09,41.14,41.08,41.1,27300.0,34.5943,34.6364,34.5859,34.6027,27300.0
2012-11-30 14:00:00,41.11,41.11,41.07,41.08,11800.0,34.6111,34.6111,34.5775,34.5859,11800.0
2012-11-30 14:05:00,41.07,41.09,41.03,41.03,11400.0,34.5775,34.5943,34.5438,34.5438,11400.0
2012-11-30 14:10:00,41.03,41.04,41.01,41.02,15000.0,34.5438,34.5522,34.5269,34.5354,15000.0
2012-11-30 14:15:00,41.01,41.07,41.0,41.07,21900.0,34.5269,34.5775,34.5185,34.5775,21900.0
2012-11-30 14:20:00,41.07,41.16,41.07,41.16,18900.0,34.5775,34.6532,34.5775,34.6532,18900.0
2012-11-30 14:25:00,41.16,41.22,41.15,41.22,23500.0,34.6532,34.7038,34.6448,34.7038,23500.0
2012-11-30 14:30:00,41.22,41.25,41.2,41.25,20400.0,34.7038,34.729,34.6869,34.729,20400.0
2012-11-30 14:35:00,41.23,41.28,41.23,41.26,23200.0,34.7122,34.7543,34.7122,34.7374,23200.0
2012-11-30 14:40:00,41.26,41.31,41.25,41.27,24800.0,34.7374,34.7795,34.729,34.7458,24800.0
2012-11-30 14:45:00,41.28,41.28,41.25,41.27,21900.0,34.7543,34.7543,34.729,34.7458,21900.0
2012-11-30 14:50:00,41.27,41.27,41.2,41.23,20000.0,34.7458,34.7458,34.6869,34.7122,20000.0
2012-11-30 14:55:00,41.22,41.22,41.14,41.18,15800.0,34.7038,34.7038,34.6364,34.6701,15800.0
2012-11-30 15:00:00,41.17,41.25,41.16,41.24,62100.0,34.6617,34.729,34.6532,34.7206,62100.0
2012-11-30 15:05:00,41.24,41.27,41.19,41.21,20900.0,34.7206,34.7458,34.6785,34.6953,20900.0
2012-11-30 15:10:00,41.21,41.26,41.2,41.25,22200.0,34.6953,34.7374,34.6869,34.729,22200.0
2012-11-30 15:15:00,41.25,41.27,41.23,41.26,55000.0,34.729,34.7458,34.7122,34.7374,55000.0
2012-11-30 15:20:00,41.26,41.33,41.25,41.3,24000.0,34.7374,34.7964,34.729,34.7711,24000.0
2012-11-30 15:25:00,41.3,41.34,41.28,41.33,27400.0,34.7711,34.8048,34.7543,34.7964,27400.0
2012-11-30 15:30:00,41.32,41.34,41.29,41.34,31500.0,34.7879,34.8048,34.7627,34.8048,31500.0
2012-11-30 15:35:00,41.34,41.41,41.33,41.4,69200.0,34.8048,34.8637,34.7964,34.8553,69200.0
2012-11-30 15:40:00,41.4,41.4,41.39,41.4,50700.0,34.8553,34.8553,34.8469,34.8553,50700.0
2012-11-30 15:45:00,41.39,41.4,41.26,41.26,120400.0,34.8469,34.8553,34.7374,34.7374,120400.0
2012-11-30 15:50:00,41.26,41.26,41.2,41.21,136100.0,34.7374,34.7374,34.6869,34.6953,136100.0
2012-11-30 15:55:00,41.21,41.21,41.13,41.13,214300.0,34.6953,34.6953,34.628,34.628,214300.0
2012-12-03 09:30:00,41.24,41.32,41.21,41.26,46800.0,34.7206,34.7879,34.6953,34.7374,46800.0
2012-12-03 09:35:00,41.24,41.24,41.17,41.24,9200.0,34.7206,34.7206,34.6617,34.7206,9200.0
2012-12-03 09:40:00,41.23,41.23,41.14,41.14,7500.0,34.7122,34.7122,34.6364,34.6364,7500.0
2012-12-03 09:45:00,41.14,41.17,41.11,41.13,5200.0,34.6364,34.6617,34.6111,34.628,5200.0
2012-12-03 09:50:00,41.12,41.13,41.02,41.03,13900.0,34.6196,34.628,34.5354,34.5438,13900.0
2012-12-03 09:55:00,41.04,41.14,41.04,41.09,10300.0,34.5522,34.6364,34.5522,34.5943,10300.0
2012-12-03 10:00:00,41.09,41.1,40.9,40.91,15300.0,34.5943,34.6027,34.4343,34.4428,15300.0
2012-12-03 10:05:00,40.92,40.97,40.9,40.92,7900.0,34.4512,34.4933,34.4343,34.4512,7900.0
2012-12-03 10:10:00,40.93,40.99,40.9,40.98,10700.0,34.4596,34.5101,34.4343,34.5017,10700.0
2012-12-03 10:15:00,40.95,40.98,40.92,40.94,7300.0,34.4764,34.5017,34.4512,34.468,7300.0
2012-12-03 10:20:00,40.94,40.98,40.92,40.95,9400.0,34.468,34.5017,34.4512,34.4764,9400.0
2012-12-03 10:25:00,40.94,40.95,40.87,40.89,8500.0,34.468,34.4764,34.4091,34.4259,8500.0
2012-12-03 10:30:00,40.88,40.88,40.79,40.81,9200.0,34.4175,34.4175,34.3417,34.3586,9200.0
2012-12-03 10:35:00,40.8,40.8,40.73,40.78,12000.0,34.3501,34.3501,34.2912,34.3333,12000.0
2012-12-03 10:40:00,40.79,40.81,40.77,40.78,3300.0,34.3417,34.3586,34.3249,34.3333,3300.0
2012-12-03 10:45:00,40.77,40.8,40.74,40.77,6200.0,34.3249,34.3501,34.2996,34.3249,6200.0
2012-12-03 10:50:00,40.77,40.81,40.75,40.76,15600.0,34.3249,34.3586,34.3081,34.3165,15600.0
2012-12-03 10:55:00,40.75,40.8,40.75,40.8,8000.0,34.3081,34.3501,34.3081,34.3501,8000.0
2012-12-03 11:00:00,40.8,40.82,40.75,40.76,8000.0,34.3501,34.367,34.3081,34.3165,8000.0
2012-12-03 11:05:00,40.73,40.82,40.73,40.8,10100.0,34.2912,34.367,34.2912,34.3501,10100.0
2012-12-03 11:10:00,40.81,40.86,40.8,40.83,7700.0,34.3586,34.4007,34.3501,34.3754,7700.0
2012-12-03 11:15:00,40.84,40.84,40.8,40.81,8900.0,34.3838,34.3838,34.3501,34.3586,8900.0
2012-12-03 11:20:00,40.81,40.81,40.74,40.75,11700.0,34.3586,34.3586,34.2996,34.3081,11700.0
2012-12-03 11:25:00,40.75,40.76,40.73,40.75,7100.0,34.3081,34.3165,34.2912,34.3081,7100.0
2012-12-03 11:30:00,40.75,40.78,40.74,40.78,26000.0,34.3081,34.3333,34.2996,34.3333,26000.0
2012-12-03 11:35:00,40.78,40.8,40.77,40.79,4100.0,34.3333,34.3501,34.3249,34.3417,4100.0
2012-12-03 11:40:00,40.79,40.81,40.78,40.8,5400.0,34.3417,34.3586,34.3333,34.3501,5400.0
2012-12-03 11:45:00,40.8,40.83,40.79,40.8,5500.0,34.3501,34.3754,34.3417,34.3501,5500.0
2012-12-03 11:50:00,40.8,40.84,40.8,40.8,12500.0,34.3501,34.3838,34.3501,34.3501,12500.0
2012-12-03 11:55:00,40.82,40.84,40.79,40.79,5700.0,34.367,34.3838,34.3417,34.3417,5700.0
2012-12-03 12:00:00,40.8,40.81,40.77,40.79,5900.0,34.3501,34.3586,34.3249,34.3417,5900.0
2012-12-03 12:05:00,40.81,40.82,40.78,40.78,5700.0,34.3586,34.367,34.3333,34.3333,5700.0
2012-12-03 12:10:00,40.79,40.82,40.79,40.8,7400.0,34.3417,34.367,34.3417,34.3501,7400.0
2012-12-03 12:15:00,40.79,40.8,40.78,40.79,4400.0,34.3417,34.3501,34.3333,34.3417,4400.0
2012-12-03 12:20:00,40.79,40.79,40.78,40.79,1600.0,34.3417,34.3417,34.3333,34.3417,1600.0
2012-12-03 12:25:00,40.79,40.8,40.78,40.78,9200.0,34.3417,34.3501,34.3333,34.3333,9200.0
2012-12-03 12:30:00,40.78,40.79,40.78,40.78,5600.0,34.3333,34.3417,34.3333,34.3333,5600.0
2012-12-03 12:35:00,40.79,40.81,40.78,40.78,9400.0,34.3417,34.3586,34.3333,34.3333,9400.0
2012-12-03 12:40:00,40.78,40.79,40.73,40.73,9100.0,34.3333,34.3417,34.2912,34.2912,9100.0
2012-12-03 12:45:00,40.73,40.75,40.71,40.71,5000.0,34.2912,34.3081,34.2744,34.2744,5000.0
2012-12-03 12:50:00,40.71,40.76,40.71,40.71,6500.0,34.2744,34.3165,34.2744,34.2744,6500.0
2012-12-03 12:55:00,40.71,40.72,40.69,40.7,5800.0,34.2744,34.2828,34.2575,34.266,5800.0
2012-12-03 13:00:00,40.69,40.7,40.66,40.66,10000.0,34.2575,34.266,34.2323,34.2323,10000.0
2012-12-03 13:05:00,40.67,40.71,40.66,40.66,6300.0,34.2407,34.2744,34.2323,34.2323,6300.0
2012-12-03 13:10:00,40.66,40.71,40.66,40.69,6000.0,34.2323,34.2744,34.2323,34.2575,6000.0
2012-12-03 13:15:00,40.69,40.7,40.66,40.68,3000.0,34.2575,34.266,34.2323,34.2491,3000.0
2012-12-03 13:20:00,40.68,40.68,40.66,40.66,6600.0,34.2491,34.2491,34.2323,34.2323,6600.0
2012-12-03 13:25:00,40.67,40.67,40.66,40.67,3000.0,34.2407,34.2407,34.2323,34.2407,3000.0
2012-12-03 13:30:00,40.66,40.67,40.64,40.64,10300.0,34.2323,34.2407,34.2154,34.2154,10300.0
2012-12-03 13:35:00,40.65,40.65,40.59,40.6,7400.0,34.2239,34.2239,34.1733,34.1818,7400.0
2012-12-03 13:40:00,40.61,40.66,40.6,40.65,14100.0,34.1902,34.2323,34.1818,34.2239,14100.0
2012-12-03 13:45:00,40.64,40.65,40.61,40.65,4700.0,34.2154,34.2239,34.1902,34.2239,4700.0
2012-12-03 13:50:00,40.64,40.64,40.58,40.58,5900.0,34.2154,34.2154,34.1649,34.1649,5900.0
2012-12-03 13:55:00,40.56,40.59,40.56,40.59,4900.0,34.1481,34.1733,34.1481,34.1733,4900.0
2012-12-03 14:00:00,40.58,40.62,40.57,40.59,10800.0,34.1649,34.1986,34.1565,34.1733,10800.0
2012-12-03 14:05:00,40.59,40.6,40.58,40.6,8200.0,34.1733,34.1818,34.1649,34.1818,8200.0
2012-12-03 14:10:00,40.62,40.62,40.59,40.6,11600.0,34.1986,34.1986,34.1733,34.1818,11600.0
2012-12-03 14:15:00,40.6,40.63,40.59,40.6,7500.0,34.1818,34.207,34.1733,34.1818,7500.0
2012-12-03 14:20:00,40.6,40.62,40.59,40.61,8200.0,34.1818,34.1986,34.1733,34.1902,8200.0
2012-12-03 14:25:00,40.61,40.64,40.6,40.64,6600.0,34.1902,34.2154,34.1818,34.2154,6600.0
2012-12-03 14:30:00,40.64,40.66,40.64,40.65,8500.0,34.2154,34.2323,34.2154,34.2239,8500.0
2012-12-03 14:35:00,40.64,40.66,40.63,40.64,11300.0,34.2154,34.2323,34.207,34.2154,11300.0
2012-12-03 14:40:00,40.64,40.66,40.64,40.65,7000.0,34.2154,34.2323,34.2154,34.2239,7000.0
2012-12-03 14:45:00,40.65,40.65,40.63,40.63,7000.0,34.2239,34.2239,34.207,34.207,7000.0
2012-12-03 14:50:00,40.63,40.66,40.63,40.65,10300.0,34.207,34.2323,34.207,34.2239,10300.0
2012-12-03 14:55:00,40.65,40.66,40.62,40.64,7400.0,34.2239,34.2323,34.1986,34.2154,7400.0
2012-12-03 15:00:00,40.64,40.71,40.64,40.69,23700.0,34.2154,34.2744,34.2154,34.2575,23700.0
2012-12-03 15:05:00,40.67,40.68,40.61,40.62,11400.0,34.2407,34.2491,34.1902,34.1986,11400.0
2012-12-03 15:10:00,40.61,40.67,40.59,40.59,12800.0,34.1902,34.2407,34.1733,34.1733,12800.0
2012-12-03 15:15:00,40.59,40.6,40.56,40.57,17300.0,34.1733,34.1818,34.1481,34.1565,17300.0
2012-12-03 15:20:00,40.56,40.61,40.56,40.59,15300.0,34.1481,34.1902,34.1481,34.1733,15300.0
2012-12-03 15:25:00,40.59,40.61,40.58,40.59,26400.0,34.1733,34.1902,34.1649,34.1733,26400.0
2012-12-03 15:30:00,40.59,40.61,40.59,40.6,31900.0,34.1733,34.1902,34.1733,34.1818,31900.0
2012-12-03 15:35:00,40.6,40.62,40.59,40.6,34000.0,34.1818,34.1986,34.1733,34.1818,34000.0
2012-12-03 15:40:00,40.6,40.62,40.59,40.62,22900.0,34.1818,34.1986,34.1733,34.1986,22900.0
2012-12-03 15:45:00,40.62,40.71,40.62,40.67,29300.0,34.1986,34.2744,34.1986,34.2407,29300.0
2012-12-03 15:50:00,40.65,40.69,40.65,40.68,31900.0,34.2239,34.2575,34.2239,34.2491,31900.0
2012-12-03 15:55:00,40.68,40.69,40.63,40.68,49000.0,34.2491,34.2575,34.207,34.2491,49000.0
2012-12-04 09:30:00,40.76,40.91,40.64,40.85,18100.0,34.3165,34.4428,34.2154,34.3922,18100.0
2012-12-04 09:35:00,40.79,40.79,40.7,40.75,7200.0,34.3417,34.3417,34.266,34.3081,7200.0
2012-12-04 09:40:00,40.78,40.78,40.68,40.73,7000.0,34.3333,34.3333,34.2491,34.2912,7000.0
2012-12-04 09:45:00,40.73,40.79,40.73,40.73,7700.0,34.2912,34.3417,34.2912,34.2912,7700.0
2012-12-04 09:50:00,40.75,40.8,40.73,40.76,5100.0,34.3081,34.3501,34.2912,34.3165,5100.0
2012-12-04 09:55:00,40.74,40.76,40.72,40.72,9200.0,34.2996,34.3165,34.2828,34.2828,9200.0
2012-12-04 10:00:00,40.74,40.74,40.64,40.69,6800.0,34.2996,34.2996,34.2154,34.2575,6800.0
2012-12-04 10:05:00,40.68,40.73,40.66,40.71,13600.0,34.2491,34.2912,34.2323,34.2744,13600.0
2012-12-04 10:10:00,40.72,40.75,40.69,40.74,6600.0,34.2828,34.3081,34.2575,34.2996,6600.0
2012-12-04 10:15:00,40.74,40.75,40.66,40.66,13200.0,34.2996,34.3081,34.2323,34.2323,13200.0
2012-12-04 10:20:00,40.68,40.71,40.64,40.66,6900.0,34.2491,34.2744,34.2154,34.2323,6900.0
2012-12-04 10:25:00,40.63,40.66,40.61,40.61,4400.0,34.207,34.2323,34.1902,34.1902,4400.0
2012-12-04 10:30:00,40.61,40.61,40.55,40.58,4800.0,34.1902,34.1902,34.1397,34.1649,4800.0
2012-12-04 10:35:00,40.58,40.59,40.55,40.58,3200.0,34.1649,34.1733,34.1397,34.1649,3200.0
2012-12-04 10:40:00,40.59,40.61,40.58,40.59,4500.0,34.1733,34.1902,34.1649,34.1733,4500.0
2012-12-04 10:45:00,40.59,40.62,40.58,40.62,2300.0,34.1733,34.1986,34.1649,34.1986,2300.0
2012-12-04 10:50:00,40.62,40.64,40.59,40.6,5400.0,34.1986,34.2154,34.1733,34.1818,5400.0
2012-12-04 10:55:00,40.59,40.63,40.58,40.61,4400.0,34.1733,34.207,34.1649,34.1902,4400.0
2012-12-04 11:00:00,40.61,40.62,40.6,40.6,2700.0,34.1902,34.1986,34.1818,34.1818,2700.0
2012-12-04 11:05:00,40.6,40.6,40.58,40.6,1500.0,34.1818,34.1818,34.1649,34.1818,1500.0
2012-12-04 11:10:00,40.59,40.63,40.58,40.63,7600.0,34.1733,34.207,34.1649,34.207,7600.0
2012-12-04 11:15:00,40.62,40.72,40.62,40.64,6600.0,34.1986,34.2828,34.1986,34.2154,6600.0
2012-12-04 11:20:00,40.63,40.65,40.62,40.64,4800.0,34.207,34.2239,34.1986,34.2154,4800.0
2012-12-04 11:25:00,40.64,40.69,40.63,40.68,7700.0,34.2154,34.2575,34.207,34.2491,7700.0
2012-12-04 11:30:00,40.68,40.72,40.67,40.69,5500.0,34.2491,34.2828,34.2407,34.2575,5500.0
2012-12-04 11:35:00,40.68,40.71,40.66,40.7,8100.0,34.2491,34.2744,34.2323,34.266,8100.0
2012-12-04 11:40:00,40.68,40.73,40.67,40.73,7700.0,34.2491,34.2912,34.2407,34.2912,7700.0
2012-12-04 11:45:00,40.74,40.75,40.68,40.68,1800.0,34.2996,34.3081,34.2491,34.2491,1800.0
2012-12-04 11:50:00,40.7,40.73,40.69,40.69,3400.0,34.266,34.2912,34.2575,34.2575,3400.0
2012-12-04 11:55:00,40.67,40.68,40.67,40.67,3300.0,34.2407,34.2491,34.2407,34.2407,3300.0
2012-12-04 12:00:00,40.67,40.68,40.62,40.62,6100.0,34.2407,34.2491,34.1986,34.1986,6100.0
2012-12-04 12:05:00,40.61,40.64,40.6,40.61,7400.0,34.1902,34.2154,34.1818,34.1902,7400.0
2012-12-04 12:10:00,40.62,40.63,40.58,40.63,3500.0,34.1986,34.207,34.1649,34.207,3500.0
2012-12-04 12:15:00,40.63,40.67,40.62,40.62,3500.0,34.207,34.2407,34.1986,34.1986,3500.0
2012-12-04 12:20:00,40.63,40.64,40.6,40.6,2300.0,34.207,34.2154,34.1818,34.1818,2300.0
2012-12-04 12:25:00,40.6,40.68,40.59,40.67,2900.0,34.1818,34.2491,34.1733,34.2407,2900.0
2012-12-04 12:30:00,40.65,40.66,40.62,40.66,1200.0,34.2239,34.2323,34.1986,34.2323,1200.0
2012-12-04 12:35:00,40.66,40.66,40.6,40.63,2200.0,34.2323,34.2323,34.1818,34.207,2200.0
2012-12-04 12:40:00,40.65,40.65,40.64,40.64,400.0,34.2239,34.2239,34.2154,34.2154,400.0
2012-12-04 12:45:00,40.64,40.68,40.61,40.61,2600.0,34.2154,34.2491,34.1902,34.1902,2600.0
2012-12-04 12:50:00,40.63,40.64,40.6,40.61,2000.0,34.207,34.2154,34.1818,34.1902,2000.0
2012-12-04 12:55:00,40.61,40.63,40.61,40.61,300.0,34.1902,34.207,34.1902,34.1902,300.0
2012-12-04 13:00:00,40.61,40.64,40.6,40.62,3500.0,34.1902,34.2154,34.1818,34.1986,3500.0
2012-12-04 13:05:00,40.64,40.65,40.64,40.65,1400.0,34.2154,34.2239,34.2154,34.2239,1400.0
2012-12-04 13:10:00,40.63,40.66,40.62,40.66,2700.0,34.207,34.2323,34.1986,34.2323,2700.0
2012-12-04 13:15:00,40.67,40.72,40.65,40.72,8500.0,34.2407,34.2828,34.2239,34.2828,8500.0
2012-12-04 13:20:00,40.71,40.72,40.69,40.69,1900.0,34.2744,34.2828,34.2575,34.2575,1900.0
2012-12-04 13:25:00,40.71,40.74,40.71,40.73,4400.0,34.2744,34.2996,34.2744,34.2912,4400.0
2012-12-04 13:30:00,40.73,40.75,40.73,40.73,2500.0,34.2912,34.3081,34.2912,34.2912,2500.0
2012-12-04 13:35:00,40.74,40.75,40.74,40.75,2100.0,34.2996,34.3081,34.2996,34.3081,2100.0
2012-12-04 13:40:00,40.75,40.79,40.73,40.79,10300.0,34.3081,34.3417,34.2912,34.3417,10300.0
2012-12-04 13:45:00,40.8,40.81,40.79,40.81,4900.0,34.3501,34.3586,34.3417,34.3586,4900.0
2012-12-04 13:50:00,40.83,40.89,40.83,40.89,1700.0,34.3754,34.4259,34.3754,34.4259,1700.0
2012-12-04 13:55:00,40.92,40.93,40.85,40.88,3100.0,34.4512,34.4596,34.3922,34.4175,3100.0
2012-12-04 14:00:00,40.88,40.9,40.87,40.9,1800.0,34.4175,34.4343,34.4091,34.4343,1800.0
2012-12-04 14:05:00,40.93,40.93,40.85,40.86,2000.0,34.4596,34.4596,34.3922,34.4007,2000.0
2012-12-04 14:10:00,40.84,40.9,40.83,40.88,5000.0,34.3838,34.4343,34.3754,34.4175,5000.0
2012-12-04 14:15:00,40.89,40.92,40.89,40.92,10600.0,34.4259,34.4512,34.4259,34.4512,10600.0
2012-12-04 14:20:00,40.93,41.02,40.91,40.91,12200.0,34.4596,34.5354,34.4428,34.4428,12200.0
2012-12-04 14:25:00,40.91,40.94,40.91,40.92,4400.0,34.4428,34.468,34.4428,34.4512,4400.0
2012-12-04 14:30:00,40.92,40.94,40.91,40.94,4000.0,34.4512,34.468,34.4428,34.468,4000.0
2012-12-04 14:35:00,40.96,40.96,40.92,40.92,3500.0,34.4849,34.4849,34.4512,34.4512,3500.0
2012-12-04 14:40:00,40.92,41.0,40.92,40.94,5700.0,34.4512,34.5185,34.4512,34.468,5700.0
2012-12-04 14:45:00,40.92,40.92,40.9,40.91,4600.0,34.4512,34.4512,34.4343,34.4428,4600.0
2012-12-04 14:50:00,40.91,40.96,40.91,40.95,6100.0,34.4428,34.4849,34.4428,34.4764,6100.0
2012-12-04 14:55:00,40.96,40.96,40.93,40.93,3600.0,34.4849,34.4849,34.4596,34.4596,3600.0
2012-12-04 15:00:00,40.93,40.96,40.92,40.95,4200.0,34.4596,34.4849,34.4512,34.4764,4200.0
2012-12-04 15:05:00,40.97,41.03,40.96,40.98,5300.0,34.4933,34.5438,34.4849,34.5017,5300.0
2012-12-04 15:10:00,40.99,40.99,40.94,40.94,4600.0,34.5101,34.5101,34.468,34.468,4600.0
2012-12-04 15:15:00,40.96,41.0,40.93,40.95,9700.0,34.4849,34.5185,34.4596,34.4764,9700.0
2012-12-04 15:20:00,40.95,40.97,40.93,40.94,7600.0,34.4764,34.4933,34.4596,34.468,7600.0
2012-12-04 15:25:00,40.94,40.97,40.89,40.91,6900.0,34.468,34.4933,34.4259,34.4428,6900.0
2012-12-04 15:30:00,40.9,40.94,40.89,40.91,7800.0,34.4343,34.468,34.4259,34.4428,7800.0
2012-12-04 15:35:00,40.89,40.9,40.86,40.87,6500.0,34.4259,34.4343,34.4007,34.4091,6500.0
2012-12-04 15:40:00,40.88,40.88,40.85,40.86,4100.0,34.4175,34.4175,34.3922,34.4007,4100.0
2012-12-04 15:45:00,40.88,40.89,40.84,40.86,10800.0,34.4175,34.4259,34.3838,34.4007,10800.0
2012-12-04 15:50:00,40.87,40.87,40.83,40.84,10400.0,34.4091,34.4091,34.3754,34.3838,10400.0
2012-12-04 15:55:00,40.85,40.9,40.84,40.85,22500.0,34.3922,34.4343,34.3838,34.3922,22500.0
2012-12-05 09:30:00,40.94,41.22,40.94,41.17,22100.0,34.468,34.7038,34.468,34.6617,22100.0
2012-12-05 09:35:00,41.16,41.21,41.05,41.18,8000.0,34.6532,34.6953,34.5606,34.6701,8000.0
2012-12-05 09:40:00,41.12,41.17,41.07,41.14,3300.0,34.6196,34.6617,34.5775,34.6364,3300.0
2012-12-05 09:45:00,41.11,41.11,40.97,40.97,10700.0,34.6111,34.6111,34.4933,34.4933,10700.0
2012-12-05 09:50:00,40.98,41.03,40.95,40.99,3400.0,34.5017,34.5438,34.4764,34.5101,3400.0
2012-12-05 09:55:00,40.98,40.98,40.91,40.91,3500.0,34.5017,34.5017,34.4428,34.4428,3500.0
2012-12-05 10:00:00,40.92,40.95,40.88,40.91,4700.0,34.4512,34.4764,34.4175,34.4428,4700.0
2012-12-05 10:05:00,40.9,40.93,40.88,40.89,5900.0,34.4343,34.4596,34.4175,34.4259,5900.0
2012-12-05 10:10:00,40.89,40.92,40.88,40.9,3300.0,34.4259,34.4512,34.4175,34.4343,3300.0
2012-12-05 10:15:00,40.89,40.96,40.88,40.93,4400.0,34.4259,34.4849,34.4175,34.4596,4400.0
2012-12-05 10:20:00,40.95,40.98,40.89,40.91,5500.0,34.4764,34.5017,34.4259,34.4428,5500.0
2012-12-05 10:25:00,40.9,40.9,40.8,40.8,4500.0,34.4343,34.4343,34.3501,34.3501,4500.0
2012-12-05 10:30:00,40.78,40.86,40.78,40.82,4500.0,34.3333,34.4007,34.3333,34.367,4500.0
2012-12-05 10:35:00,40.84,40.85,40.82,40.82,13500.0,34.3838,34.3922,34.367,34.367,13500.0
2012-12-05 10:40:00,40.82,40.82,40.74,40.76,13700.0,34.367,34.367,34.2996,34.3165,13700.0
2012-12-05 10:45:00,40.75,40.78,40.7,40.78,6500.0,34.3081,34.3333,34.266,34.3333,6500.0
2012-12-05 10:50:00,40.77,40.77,40.7,40.7,4700.0,34.3249,34.3249,34.266,34.266,4700.0
2012-12-05 10:55:00,40.71,40.82,40.71,40.82,7400.0,34.2744,34.367,34.2744,34.367,7400.0
2012-12-05 11:00:00,40.82,40.84,40.8,40.84,4700.0,34.367,34.3838,34.3501,34.3838,4700.0
2012-12-05 11:05:00,40.85,40.9,40.84,40.87,6600.0,34.3922,34.4343,34.3838,34.4091,6600.0
2012-12-05 11:10:00,40.87,40.94,40.85,40.89,5700.0,34.4091,34.468,34.3922,34.4259,5700.0
2012-12-05 11:15:00,40.89,40.97,40.89,40.92,5700.0,34.4259,34.4933,34.4259,34.4512,5700.0
2012-12-05 11:20:00,40.92,40.95,40.91,40.95,2400.0,34.4512,34.4764,34.4428,34.4764,2400.0
2012-12-05 11:25:00,40.94,41.0,40.9,40.97,10400.0,34.468,34.5185,34.4343,34.4933,10400.0
2012-12-05 11:30:00,40.97,41.0,40.92,40.99,13500.0,34.4933,34.5185,34.4512,34.5101,13500.0
2012-12-05 11:35:00,40.99,40.99,40.94,40.94,2800.0,34.5101,34.5101,34.468,34.468,2800.0
2012-12-05 11:40:00,40.94,40.99,40.9,40.9,8200.0,34.468,34.5101,34.4343,34.4343,8200.0
2012-12-05 11:45:00,40.91,40.91,40.9,40.91,2000.0,34.4428,34.4428,34.4343,34.4428,2000.0
2012-12-05 11:50:00,40.88,40.9,40.82,40.86,6400.0,34.4175,34.4343,34.367,34.4007,6400.0
2012-12-05 11:55:00,40.85,40.97,40.85,40.89,8400.0,34.3922,34.4933,34.3922,34.4259,8400.0
2012-12-05 12:00:00,40.91,40.96,40.91,40.94,5900.0,34.4428,34.4849,34.4428,34.468,5900.0
2012-12-05 12:05:00,40.95,41.0,40.94,40.99,25100.0,34.4764,34.5185,34.468,34.5101,25100.0
2012-12-05 12:10:00,41.0,41.02,40.98,41.0,5500.0,34.5185,34.5354,34.5017,34.5185,5500.0
2012-12-05 12:15:00,41.0,41.02,40.99,41.01,9600.0,34.5185,34.5354,34.5101,34.5269,9600.0
2012-12-05 12:20:00,41.02,41.05,41.02,41.03,4300.0,34.5354,34.5606,34.5354,34.5438,4300.0
2012-12-05 12:25:00,41.04,41.04,40.95,41.01,9500.0,34.5522,34.5522,34.4764,34.5269,9500.0
2012-12-05 12:30:00,41.01,41.04,40.97,40.97,14400.0,34.5269,34.5522,34.4933,34.4933,14400.0
2012-12-05 12:35:00,40.98,40.98,40.96,40.97,5100.0,34.5017,34.5017,34.4849,34.4933,5100.0
2012-12-05 12:40:00,40.98,41.02,40.98,40.98,2400.0,34.5017,34.5354,34.5017,34.5017,2400.0
2012-12-05 12:45:00,40.98,41.02,40.97,41.0,4800.0,34.5017,34.5354,34.4933,34.5185,4800.0
2012-12-05 12:50:00,40.96,40.96,40.88,40.88,2200.0,34.4849,34.4849,34.4175,34.4175,2200.0
2012-12-05 12:55:00,40.88,40.89,40.87,40.87,2100.0,34.4175,34.4259,34.4091,34.4091,2100.0
2012-12-05 13:00:00,40.87,40.9,40.83,40.83,4300.0,34.4091,34.4343,34.3754,34.3754,4300.0
2012-12-05 13:05:00,40.83,40.87,40.81,40.87,3700.0,34.3754,34.4091,34.3586,34.4091,3700.0
2012-12-05 13:10:00,40.86,40.86,40.82,40.82,2800.0,34.4007,34.4007,34.367,34.367,2800.0
2012-12-05 13:15:00,40.82,40.83,40.78,40.83,2800.0,34.367,34.3754,34.3333,34.3754,2800.0
2012-12-05 13:20:00,40.82,40.84,40.78,40.78,3300.0,34.367,34.3838,34.3333,34.3333,3300.0
2012-12-05 13:25:00,40.8,40.8,40.72,40.72,2800.0,34.3501,34.3501,34.2828,34.2828,2800.0
2012-12-05 13:30:00,40.73,40.74,40.71,40.73,2100.0,34.2912,34.2996,34.2744,34.2912,2100.0
2012-12-05 13:35:00,40.72,40.78,40.71,40.77,6500.0,34.2828,34.3333,34.2744,34.3249,6500.0
2012-12-05 13:40:00,40.77,40.77,40.74,40.76,2500.0,34.3249,34.3249,34.2996,34.3165,2500.0
2012-12-05 13:45:00,40.76,40.76,40.65,40.68,31200.0,34.3165,34.3165,34.2239,34.2491,31200.0
2012-12-05 13:50:00,40.69,40.75,40.62,40.62,20700.0,34.2575,34.3081,34.1986,34.1986,20700.0
2012-12-05 13:55:00,40.64,40.71,40.63,40.68,4700.0,34.2154,34.2744,34.207,34.2491,4700.0
2012-12-05 14:00:00,40.68,40.73,40.68,40.73,2200.0,34.2491,34.2912,34.2491,34.2912,2200.0
2012-12-05 14:05:00,40.71,40.75,40.69,40.69,1400.0,34.2744,34.3081,34.2575,34.2575,1400.0
2012-12-05 14:10:00,40.69,40.69,40.68,40.69,4700.0,34.2575,34.2575,34.2491,34.2575,4700.0
2012-12-05 14:15:00,40.69,40.73,40.67,40.67,4800.0,34.2575,34.2912,34.2407,34.2407,4800.0
2012-12-05 14:20:00,40.68,40.69,40.63,40.63,2300.0,34.2491,34.2575,34.207,34.207,2300.0
2012-12-05 14:25:00,40.65,40.68,40.65,40.67,7000.0,34.2239,34.2491,34.2239,34.2407,7000.0
2012-12-05 14:30:00,40.66,40.73,40.66,40.71,3700.0,34.2323,34.2912,34.2323,34.2744,3700.0
2012-12-05 14:35:00,40.71,40.71,40.67,40.68,1700.0,34.2744,34.2744,34.2407,34.2491,1700.0
2012-12-05 14:40:00,40.68,40.71,40.67,40.67,6200.0,34.2491,34.2744,34.2407,34.2407,6200.0
2012-12-05 14:45:00,40.67,40.7,40.65,40.68,10200.0,34.2407,34.266,34.2239,34.2491,10200.0
2012-12-05 14:50:00,40.68,40.7,40.68,40.69,3200.0,34.2491,34.266,34.2491,34.2575,3200.0
2012-12-05 14:55:00,40.69,40.7,40.67,40.69,6000.0,34.2575,34.266,34.2407,34.2575,6000.0
2012-12-05 15:00:00,40.69,40.73,40.68,40.73,7600.0,34.2575,34.2912,34.2491,34.2912,7600.0
2012-12-05 15:05:00,40.74,40.75,40.72,40.75,6300.0,34.2996,34.3081,34.2828,34.3081,6300.0
2012-12-05 15:10:00,40.76,40.79,40.74,40.78,12200.0,34.3165,34.3417,34.2996,34.3333,12200.0
2012-12-05 15:15:00,40.77,40.77,40.76,40.76,4600.0,34.3249,34.3249,34.3165,34.3165,4600.0
2012-12-05 15:20:00,40.76,40.77,40.74,40.75,14200.0,34.3165,34.3249,34.2996,34.3081,14200.0
2012-12-05 15:25:00,40.75,40.75,40.73,40.73,14800.0,34.3081,34.3081,34.2912,34.2912,14800.0
2012-12-05 15:30:00,40.74,40.75,40.74,40.75,7700.0,34.2996,34.3081,34.2996,34.3081,7700.0
2012-12-05 15:35:00,40.75,40.75,40.73,40.73,10900.0,34.3081,34.3081,34.2912,34.2912,10900.0
2012-12-05 15:40:00,40.73,40.75,40.72,40.72,29800.0,34.2912,34.3081,34.2828,34.2828,29800.0
2012-12-05 15:45:00,40.73,40.73,40.7,40.71,26100.0,34.2912,34.2912,34.266,34.2744,26100.0
2012-12-05 15:50:00,40.7,40.72,40.69,40.71,17400.0,34.266,34.2828,34.2575,34.2744,17400.0
2012-12-05 15:55:00,40.71,40.71,40.66,40.69,45900.0,34.2744,34.2744,34.2323,34.2575,45900.0
2012-12-06 09:30:00,41.0,41.0,40.74,40.9,25800.0,34.5185,34.5185,34.2996,34.4343,25800.0
2012-12-06 09:35:00,40.9,41.0,40.86,40.98,9400.0,34.4343,34.5185,34.4007,34.5017,9400.0
2012-12-06 09:40:00,40.98,41.09,40.96,40.98,26700.0,34.5017,34.5943,34.4849,34.5017,26700.0
2012-12-06 09:45:00,40.99,41.12,40.98,41.12,12400.0,34.5101,34.6196,34.5017,34.6196,12400.0
2012-12-06 09:50:00,41.11,41.21,41.09,41.19,10600.0,34.6111,34.6953,34.5943,34.6785,10600.0
2012-12-06 09:55:00,41.19,41.25,41.14,41.16,16600.0,34.6785,34.729,34.6364,34.6532,16600.0
2012-12-06 10:00:00,41.18,41.2,41.13,41.19,8400.0,34.6701,34.6869,34.628,34.6785,8400.0
2012-12-06 10:05:00,41.19,41.23,41.19,41.19,8200.0,34.6785,34.7122,34.6785,34.6785,8200.0
2012-12-06 10:10:00,41.18,41.18,41.13,41.16,6200.0,34.6701,34.6701,34.628,34.6532,6200.0
2012-12-06 10:15:00,41.17,41.19,41.12,41.13,5800.0,34.6617,34.6785,34.6196,34.628,5800.0
2012-12-06 10:20:00,41.13,41.14,41.09,41.1,13400.0,34.628,34.6364,34.5943,34.6027,13400.0
2012-12-06 10:25:00,41.11,41.11,41.09,41.09,2000.0,34.6111,34.6111,34.5943,34.5943,2000.0
2012-12-06 10:30:00,41.07,41.09,41.07,41.08,3000.0,34.5775,34.5943,34.5775,34.5859,3000.0
2012-12-06 10:35:00,41.08,41.18,41.08,41.17,3000.0,34.5859,34.6701,34.5859,34.6617,3000.0
2012-12-06 10:40:00,41.17,41.2,41.14,41.18,3400.0,34.6617,34.6869,34.6364,34.6701,3400.0
2012-12-06 10:45:00,41.18,41.25,41.15,41.2,6400.0,34.6701,34.729,34.6448,34.6869,6400.0
2012-12-06 10:50:00,41.2,41.24,41.18,41.19,10700.0,34.6869,34.7206,34.6701,34.6785,10700.0
2012-12-06 10:55:00,41.2,41.23,41.2,41.21,7200.0,34.6869,34.7122,34.6869,34.6953,7200.0
2012-12-06 11:00:00,41.22,41.25,41.2,41.23,8000.0,34.7038,34.729,34.6869,34.7122,8000.0
2012-12-06 11:05:00,41.21,41.23,41.2,41.2,9000.0,34.6953,34.7122,34.6869,34.6869,9000.0
2012-12-06 11:10:00,41.2,41.2,41.15,41.18,4100.0,34.6869,34.6869,34.6448,34.6701,4100.0
2012-12-06 11:15:00,41.18,41.23,41.18,41.2,6900.0,34.6701,34.7122,34.6701,34.6869,6900.0
2012-12-06 11:20:00,41.22,41.25,41.2,41.23,5300.0,34.7038,34.729,34.6869,34.7122,5300.0
2012-12-06 11:25:00,41.21,41.23,41.21,41.23,5300.0,34.6953,34.7122,34.6953,34.7122,5300.0
2012-12-06 11:30:00,41.22,41.23,41.2,41.2,10300.0,34.7038,34.7122,34.6869,34.6869,10300.0
2012-12-06 11:35:00,41.21,41.3,41.19,41.29,11700.0,34.6953,34.7711,34.6785,34.7627,11700.0
2012-12-06 11:40:00,41.27,41.28,41.22,41.22,2500.0,34.7458,34.7543,34.7038,34.7038,2500.0
2012-12-06 11:45:00,41.22,41.22,41.2,41.2,2400.0,34.7038,34.7038,34.6869,34.6869,2400.0
2012-12-06 11:50:00,41.21,41.23,41.2,41.2,3900.0,34.6953,34.7122,34.6869,34.6869,3900.0
2012-12-06 11:55:00,41.2,41.22,41.2,41.21,6800.0,34.6869,34.7038,34.6869,34.6953,6800.0
2012-12-06 12:00:00,41.21,41.22,41.17,41.17,4700.0,34.6953,34.7038,34.6617,34.6617,4700.0
2012-12-06 12:05:00,41.16,41.2,41.16,41.2,3900.0,34.6532,34.6869,34.6532,34.6869,3900.0
2012-12-06 12:10:00,41.18,41.19,41.18,41.18,1800.0,34.6701,34.6785,34.6701,34.6701,1800.0
2012-12-06 12:15:00,41.17,41.18,41.17,41.18,4000.0,34.6617,34.6701,34.6617,34.6701,4000.0
2012-12-06 12:20:00,41.19,41.19,41.13,41.14,13000.0,34.6785,34.6785,34.628,34.6364,13000.0
2012-12-06 12:25:00,41.13,41.13,41.11,41.11,1700.0,34.628,34.628,34.6111,34.6111,1700.0
2012-12-06 12:30:00,41.11,41.11,41.07,41.11,9600.0,34.6111,34.6111,34.5775,34.6111,9600.0
2012-12-06 12:35:00,41.11,41.16,41.09,41.12,4900.0,34.6111,34.6532,34.5943,34.6196,4900.0
2012-12-06 12:40:00,41.12,41.12,41.05,41.09,3700.0,34.6196,34.6196,34.5606,34.5943,3700.0
2012-12-06 12:45:00,41.08,41.13,41.08,41.1,2000.0,34.5859,34.628,34.5859,34.6027,2000.0
2012-12-06 12:50:00,41.11,41.11,41.09,41.1,1300.0,34.6111,34.6111,34.5943,34.6027,1300.0
2012-12-06 12:55:00,41.09,41.13,41.08,41.08,5500.0,34.5943,34.628,34.5859,34.5859,5500.0
2012-12-06 13:00:00,41.07,41.09,41.05,41.07,2900.0,34.5775,34.5943,34.5606,34.5775,2900.0
2012-12-06 13:05:00,41.07,41.08,41.05,41.05,2100.0,34.5775,34.5859,34.5606,34.5606,2100.0
2012-12-06 13:10:00,41.04,41.07,40.99,40.99,5500.0,34.5522,34.5775,34.5101,34.5101,5500.0
2012-12-06 13:15:00,40.99,41.07,40.99,41.06,2600.0,34.5101,34.5775,34.5101,34.569,2600.0
2012-12-06 13:20:00,41.07,41.08,41.04,41.08,3700.0,34.5775,34.5859,34.5522,34.5859,3700.0
2012-12-06 13:25:00,41.05,41.05,41.0,41.0,3600.0,34.5606,34.5606,34.5185,34.5185,3600.0
2012-12-06 13:30:00,41.0,41.03,41.0,41.03,2300.0,34.5185,34.5438,34.5185,34.5438,2300.0
2012-12-06 13:35:00,41.02,41.02,40.95,40.98,6300.0,34.5354,34.5354,34.4764,34.5017,6300.0
2012-12-06 13:40:00,40.98,40.98,40.94,40.95,3700.0,34.5017,34.5017,34.468,34.4764,3700.0
2012-12-06 13:45:00,40.95,40.96,40.94,40.96,2800.0,34.4764,34.4849,34.468,34.4849,2800.0
2012-12-06 13:50:00,40.98,40.99,40.96,40.96,2100.0,34.5017,34.5101,34.4849,34.4849,2100.0
2012-12-06 13:55:00,40.96,41.01,40.96,41.0,5100.0,34.4849,34.5269,34.4849,34.5185,5100.0
2012-12-06 14:00:00,41.01,41.01,40.99,40.99,1600.0,34.5269,34.5269,34.5101,34.5101,1600.0
2012-12-06 14:05:00,41.0,41.0,40.95,40.96,5000.0,34.5185,34.5185,34.4764,34.4849,5000.0
2012-12-06 14:10:00,40.97,41.04,40.97,41.04,5100.0,34.4933,34.5522,34.4933,34.5522,5100.0
2012-12-06 14:15:00,41.04,41.07,41.04,41.06,6200.0,34.5522,34.5775,34.5522,34.569,6200.0
2012-12-06 14:20:00,41.06,41.08,41.05,41.06,6400.0,34.569,34.5859,34.5606,34.569,6400.0
2012-12-06 14:25:00,41.07,41.08,41.04,41.06,4500.0,34.5775,34.5859,34.5522,34.569,4500.0
2012-12-06 14:30:00,41.06,41.12,41.06,41.11,7700.0,34.569,34.6196,34.569,34.6111,7700.0
2012-12-06 14:35:00,41.12,41.15,41.12,41.13,7400.0,34.6196,34.6448,34.6196,34.628,7400.0
2012-12-06 14:40:00,41.13,41.16,41.13,41.16,5700.0,34.628,34.6532,34.628,34.6532,5700.0
2012-12-06 14:45:00,41.16,41.17,41.14,41.17,9600.0,34.6532,34.6617,34.6364,34.6617,9600.0
2012-12-06 14:50:00,41.17,41.22,41.17,41.21,11100.0,34.6617,34.7038,34.6617,34.6953,11100.0
2012-12-06 14:55:00,41.21,41.22,41.18,41.22,7000.0,34.6953,34.7038,34.6701,34.7038,7000.0
2012-12-06 15:00:00,41.21,41.21,41.15,41.16,6700.0,34.6953,34.6953,34.6448,34.6532,6700.0
2012-12-06 15:05:00,41.16,41.17,41.12,41.12,6500.0,34.6532,34.6617,34.6196,34.6196,6500.0
2012-12-06 15:10:00,41.13,41.15,41.12,41.13,6800.0,34.628,34.6448,34.6196,34.628,6800.0
2012-12-06 15:15:00,41.13,41.16,41.09,41.09,13200.0,34.628,34.6532,34.5943,34.5943,13200.0
2012-12-06 15:20:00,41.1,41.13,41.1,41.13,10500.0,34.6027,34.628,34.6027,34.628,10500.0
2012-12-06 15:25:00,41.13,41.14,41.08,41.08,10300.0,34.628,34.6364,34.5859,34.5859,10300.0
2012-12-06 15:30:00,41.08,41.12,41.05,41.07,21800.0,34.5859,34.6196,34.5606,34.5775,21800.0
2012-12-06 15:35:00,41.07,41.1,41.06,41.06,14200.0,34.5775,34.6027,34.569,34.569,14200.0
2012-12-06 15:40:00,41.06,41.09,41.06,41.08,11100.0,34.569,34.5943,34.569,34.5859,11100.0
2012-12-06 15:45:00,41.08,41.09,41.07,41.08,19200.0,34.5859,34.5943,34.5775,34.5859,19200.0
2012-12-06 15:50:00,41.09,41.11,41.09,41.1,21400.0,34.5943,34.6111,34.5943,34.6027,21400.0
2012-12-06 15:55:00,41.1,41.14,41.09,41.13,35100.0,34.6027,34.6364,34.5943,34.628,35100.0
2012-12-07 09:30:00,41.31,41.5,41.3,41.5,17700.0,34.7795,34.9395,34.7711,34.9395,17700.0
2012-12-07 09:35:00,41.5,41.5,41.36,41.4,9600.0,34.9395,34.9395,34.8216,34.8553,9600.0
2012-12-07 09:40:00,41.31,41.37,41.31,41.32,5300.0,34.7795,34.83,34.7795,34.7879,5300.0
2012-12-07 09:45:00,41.31,41.32,41.23,41.28,4700.0,34.7795,34.7879,34.7122,34.7543,4700.0
2012-12-07 09:50:00,41.27,41.36,41.22,41.3,7100.0,34.7458,34.8216,34.7038,34.7711,7100.0
2012-12-07 09:55:00,41.27,41.33,41.22,41.29,4200.0,34.7458,34.7964,34.7038,34.7627,4200.0
2012-12-07 10:00:00,41.32,41.35,41.25,41.3,2400.0,34.7879,34.8132,34.729,34.7711,2400.0
2012-12-07 10:05:00,41.32,41.57,41.32,41.54,23600.0,34.7879,34.9984,34.7879,34.9732,23600.0
2012-12-07 10:10:00,41.54,41.62,41.52,41.58,18100.0,34.9732,35.0405,34.9563,35.0068,18100.0
2012-12-07 10:15:00,41.59,41.66,41.59,41.65,13300.0,35.0153,35.0742,35.0153,35.0658,13300.0
2012-12-07 10:20:00,41.64,41.66,41.58,41.6,8300.0,35.0574,35.0742,35.0068,35.0237,8300.0
2012-12-07 10:25:00,41.59,41.61,41.52,41.53,7500.0,35.0153,35.0321,34.9563,34.9647,7500.0
2012-12-07 10:30:00,41.54,41.54,41.42,41.44,4800.0,34.9732,34.9732,34.8721,34.889,4800.0
2012-12-07 10:35:00,41.45,41.51,41.45,41.51,2300.0,34.8974,34.9479,34.8974,34.9479,2300.0
2012-12-07 10:40:00,41.51,41.54,41.5,41.54,2900.0,34.9479,34.9732,34.9395,34.9732,2900.0
2012-12-07 10:45:00,41.53,41.59,41.53,41.58,6100.0,34.9647,35.0153,34.9647,35.0068,6100.0
2012-12-07 10:50:00,41.52,41.62,41.5,41.62,8200.0,34.9563,35.0405,34.9395,35.0405,8200.0
2012-12-07 10:55:00,41.6,41.64,41.57,41.64,8600.0,35.0237,35.0574,34.9984,35.0574,8600.0
2012-12-07 11:00:00,41.62,41.62,41.51,41.59,8900.0,35.0405,35.0405,34.9479,35.0153,8900.0
2012-12-07 11:05:00,41.58,41.6,41.47,41.47,7500.0,35.0068,35.0237,34.9142,34.9142,7500.0
2012-12-07 11:10:00,41.45,41.49,41.45,41.47,2400.0,34.8974,34.9311,34.8974,34.9142,2400.0
2012-12-07 11:15:00,41.48,41.54,41.48,41.52,4800.0,34.9226,34.9732,34.9226,34.9563,4800.0
2012-12-07 11:20:00,41.52,41.55,41.49,41.49,4000.0,34.9563,34.9816,34.9311,34.9311,4000.0
2012-12-07 11:25:00,41.5,41.52,41.49,41.5,3600.0,34.9395,34.9563,34.9311,34.9395,3600.0
2012-12-07 11:30:00,41.5,41.54,41.47,41.52,8800.0,34.9395,34.9732,34.9142,34.9563,8800.0
2012-12-07 11:35:00,41.52,41.55,41.52,41.55,6000.0,34.9563,34.9816,34.9563,34.9816,6000.0
2012-12-07 11:40:00,41.55,41.58,41.53,41.57,4800.0,34.9816,35.0068,34.9647,34.9984,4800.0
2012-12-07 11:45:00,41.57,41.59,41.52,41.52,5200.0,34.9984,35.0153,34.9563,34.9563,5200.0
2012-12-07 11:50:00,41.52,41.53,41.45,41.45,4800.0,34.9563,34.9647,34.8974,34.8974,4800.0
2012-12-07 11:55:00,41.44,41.46,41.39,41.46,4800.0,34.889,34.9058,34.8469,34.9058,4800.0
2012-12-07 12:00:00,41.44,41.45,41.41,41.43,5200.0,34.889,34.8974,34.8637,34.8806,5200.0
2012-12-07 12:05:00,41.44,41.54,41.44,41.53,4800.0,34.889,34.9732,34.889,34.9647,4800.0
2012-12-07 12:10:00,41.5,41.56,41.5,41.56,4300.0,34.9395,34.99,34.9395,34.99,4300.0
2012-12-07 12:15:00,41.56,41.61,41.54,41.59,4700.0,34.99,35.0321,34.9732,35.0153,4700.0
2012-12-07 12:20:00,41.6,41.61,41.53,41.55,4800.0,35.0237,35.0321,34.9647,34.9816,4800.0
2012-12-07 12:25:00,41.55,41.55,41.51,41.52,2500.0,34.9816,34.9816,34.9479,34.9563,2500.0
2012-12-07 12:30:00,41.52,41.52,41.5,41.51,1400.0,34.9563,34.9563,34.9395,34.9479,1400.0
2012-12-07 12:35:00,41.5,41.52,41.5,41.5,4200.0,34.9395,34.9563,34.9395,34.9395,4200.0
2012-12-07 12:40:00,41.46,41.54,41.46,41.54,2600.0,34.9058,34.9732,34.9058,34.9732,2600.0
2012-12-07 12:45:00,41.54,41.57,41.52,41.57,2200.0,34.9732,34.9984,34.9563,34.9984,2200.0
2012-12-07 12:50:00,41.57,41.57,41.51,41.52,4600.0,34.9984,34.9984,34.9479,34.9563,4600.0
2012-12-07 12:55:00,41.53,41.58,41.5,41.58,5600.0,34.9647,35.0068,34.9395,35.0068,5600.0
2012-12-07 13:00:00,41.55,41.61,41.54,41.61,2400.0,34.9816,35.0321,34.9732,35.0321,2400.0
2012-12-07 13:05:00,41.6,41.66,41.6,41.64,8700.0,35.0237,35.0742,35.0237,35.0574,8700.0
2012-12-07 13:10:00,41.64,41.69,41.63,41.66,10100.0,35.0574,35.0995,35.0489,35.0742,10100.0
2012-12-07 13:15:00,41.68,41.71,41.66,41.67,4100.0,35.091,35.1163,35.0742,35.0826,4100.0
2012-12-07 13:20:00,41.66,41.7,41.61,41.68,8300.0,35.0742,35.1079,35.0321,35.091,8300.0
2012-12-07 13:25:00,41.69,41.75,41.67,41.72,5000.0,35.0995,35.15,35.0826,35.1247,5000.0
2012-12-07 13:30:00,41.73,41.73,41.69,41.72,7000.0,35.1331,35.1331,35.0995,35.1247,7000.0
2012-12-07 13:35:00,41.72,41.77,41.72,41.77,7200.0,35.1247,35.1668,35.1247,35.1668,7200.0
2012-12-07 13:40:00,41.77,41.81,41.73,41.75,8200.0,35.1668,35.2005,35.1331,35.15,8200.0
2012-12-07 13:45:00,41.75,41.77,41.73,41.75,5400.0,35.15,35.1668,35.1331,35.15,5400.0
2012-12-07 13:50:00,41.74,41.77,41.73,41.73,4400.0,35.1415,35.1668,35.1331,35.1331,4400.0
2012-12-07 13:55:00,41.74,41.75,41.72,41.75,5700.0,35.1415,35.15,35.1247,35.15,5700.0
2012-12-07 14:00:00,41.75,41.75,41.67,41.68,11000.0,35.15,35.15,35.0826,35.091,11000.0
2012-12-07 14:05:00,41.67,41.68,41.65,41.66,3700.0,35.0826,35.091,35.0658,35.0742,3700.0
2012-12-07 14:10:00,41.66,41.68,41.64,41.66,8600.0,35.0742,35.091,35.0574,35.0742,8600.0
2012-12-07 14:15:00,41.66,41.68,41.65,41.67,5400.0,35.0742,35.091,35.0658,35.0826,5400.0
2012-12-07 14:20:00,41.66,41.69,41.66,41.69,7800.0,35.0742,35.0995,35.0742,35.0995,7800.0
2012-12-07 14:25:00,41.69,41.73,41.69,41.72,4300.0,35.0995,35.1331,35.0995,35.1247,4300.0
2012-12-07 14:30:00,41.72,41.77,41.71,41.72,8100.0,35.1247,35.1668,35.1163,35.1247,8100.0
2012-12-07 14:35:00,41.74,41.77,41.73,41.76,5500.0,35.1415,35.1668,35.1331,35.1584,5500.0
2012-12-07 14:40:00,41.76,41.76,41.68,41.68,5100.0,35.1584,35.1584,35.091,35.091,5100.0
2012-12-07 14:45:00,41.69,41.73,41.67,41.69,5200.0,35.0995,35.1331,35.0826,35.0995,5200.0
2012-12-07 14:50:00,41.7,41.73,41.68,41.69,7300.0,35.1079,35.1331,35.091,35.0995,7300.0
2012-12-07 14:55:00,41.7,41.74,41.69,41.72,7300.0,35.1079,35.1415,35.0995,35.1247,7300.0
2012-12-07 15:00:00,41.71,41.74,41.7,41.73,6100.0,35.1163,35.1415,35.1079,35.1331,6100.0
2012-12-07 15:05:00,41.73,41.73,41.69,41.7,7000.0,35.1331,35.1331,35.0995,35.1079,7000.0
2012-12-07 15:10:00,41.7,41.71,41.63,41.69,9200.0,35.1079,35.1163,35.0489,35.0995,9200.0
2012-12-07 15:15:00,41.69,41.69,41.66,41.68,7600.0,35.0995,35.0995,35.0742,35.091,7600.0
2012-12-07 15:20:00,41.68,41.68,41.62,41.66,14500.0,35.091,35.091,35.0405,35.0742,14500.0
2012-12-07 15:25:00,41.66,41.69,41.65,41.67,12500.0,35.0742,35.0995,35.0658,35.0826,12500.0
2012-12-07 15:30:00,41.67,41.7,41.64,41.64,19200.0,35.0826,35.1079,35.0574,35.0574,19200.0
2012-12-07 15:35:00,41.64,41.65,41.58,41.61,14600.0,35.0574,35.0658,35.0068,35.0321,14600.0
2012-12-07 15:40:00,41.61,41.63,41.59,41.6,10700.0,35.0321,35.0489,35.0153,35.0237,10700.0
2012-12-07 15:45:00,41.6,41.62,41.57,41.59,30200.0,35.0237,35.0405,34.9984,35.0153,30200.0
2012-12-07 15:50:00,41.59,41.59,41.52,41.53,40100.0,35.0153,35.0153,34.9563,34.9647,40100.0
2012-12-07 15:55:00,41.52,41.54,41.52,41.54,37300.0,34.9563,34.9732,34.9563,34.9732,37300.0
2012-12-10 09:30:00,41.45,41.53,41.43,41.49,34500.0,34.8974,34.9647,34.8806,34.9311,34500.0
2012-12-10 09:35:00,41.47,41.53,41.43,41.47,17200.0,34.9142,34.9647,34.8806,34.9142,17200.0
2012-12-10 09:40:00,41.47,41.64,41.47,41.6,7600.0,34.9142,35.0574,34.9142,35.0237,7600.0
2012-12-10 09:45:00,41.61,41.73,41.61,41.71,10800.0,35.0321,35.1331,35.0321,35.1163,10800.0
2012-12-10 09:50:00,41.66,41.72,41.64,41.71,4600.0,35.0742,35.1247,35.0574,35.1163,4600.0
2012-12-10 09:55:00,41.68,41.68,41.61,41.62,2900.0,35.091,35.091,35.0321,35.0405,2900.0
2012-12-10 10:00:00,41.6,41.7,41.59,41.64,9400.0,35.0237,35.1079,35.0153,35.0574,9400.0
2012-12-10 10:05:00,41.66,41.69,41.56,41.56,4900.0,35.0742,35.0995,34.99,34.99,4900.0
2012-12-10 10:10:00,41.57,41.62,41.56,41.58,8300.0,34.9984,35.0405,34.99,35.0068,8300.0
2012-12-10 10:15:00,41.57,41.58,41.5,41.54,7000.0,34.9984,35.0068,34.9395,34.9732,7000.0
2012-12-10 10:20:00,41.53,41.61,41.53,41.55,4000.0,34.9647,35.0321,34.9647,34.9816,4000.0
2012-12-10 10:25:00,41.51,41.56,41.49,41.49,2900.0,34.9479,34.99,34.9311,34.9311,2900.0
2012-12-10 10:30:00,41.5,41.55,41.49,41.55,7600.0,34.9395,34.9816,34.9311,34.9816,7600.0
2012-12-10 10:35:00,41.55,41.63,41.54,41.62,25500.0,34.9816,35.0489,34.9732,35.0405,25500.0
2012-12-10 10:40:00,41.62,41.64,41.6,41.6,8500.0,35.0405,35.0574,35.0237,35.0237,8500.0
2012-12-10 10:45:00,41.6,41.62,41.57,41.57,3300.0,35.0237,35.0405,34.9984,34.9984,3300.0
2012-12-10 10:50:00,41.57,41.66,41.55,41.66,10000.0,34.9984,35.0742,34.9816,35.0742,10000.0
2012-12-10 10:55:00,41.68,41.7,41.65,41.67,5300.0,35.091,35.1079,35.0658,35.0826,5300.0
2012-12-10 11:00:00,41.67,41.67,41.63,41.64,2700.0,35.0826,35.0826,35.0489,35.0574,2700.0
2012-12-10 11:05:00,41.64,41.65,41.6,41.62,3700.0,35.0574,35.0658,35.0237,35.0405,3700.0
2012-12-10 11:10:00,41.62,41.64,41.6,41.63,13000.0,35.0405,35.0574,35.0237,35.0489,13000.0
2012-12-10 11:15:00,41.64,41.65,41.62,41.64,2500.0,35.0574,35.0658,35.0405,35.0574,2500.0
2012-12-10 11:20:00,41.64,41.64,41.62,41.63,2800.0,35.0574,35.0574,35.0405,35.0489,2800.0
2012-12-10 11:25:00,41.62,41.63,41.54,41.57,4400.0,35.0405,35.0489,34.9732,34.9984,4400.0
2012-12-10 11:30:00,41.58,41.58,41.55,41.57,2000.0,35.0068,35.0068,34.9816,34.9984,2000.0
2012-12-10 11:35:00,41.56,41.59,41.53,41.58,12700.0,34.99,35.0153,34.9647,35.0068,12700.0
2012-12-10 11:40:00,41.59,41.6,41.59,41.6,2700.0,35.0153,35.0237,35.0153,35.0237,2700.0
2012-12-10 11:45:00,41.6,41.64,41.59,41.63,3400.0,35.0237,35.0574,35.0153,35.0489,3400.0
2012-12-10 11:50:00,41.63,41.63,41.58,41.59,1600.0,35.0489,35.0489,35.0068,35.0153,1600.0
2012-12-10 11:55:00,41.58,41.61,41.56,41.59,5000.0,35.0068,35.0321,34.99,35.0153,5000.0
2012-12-10 12:00:00,41.56,41.57,41.56,41.57,1800.0,34.99,34.9984,34.99,34.9984,1800.0
2012-12-10 12:05:00,41.58,41.6,41.57,41.57,2000.0,35.0068,35.0237,34.9984,34.9984,2000.0
2012-12-10 12:10:00,41.57,41.59,41.56,41.57,1800.0,34.9984,35.0153,34.99,34.9984,1800.0
2012-12-10 12:15:00,41.56,41.58,41.56,41.58,1300.0,34.99,35.0068,34.99,35.0068,1300.0
2012-12-10 12:20:00,41.58,41.6,41.56,41.57,5100.0,35.0068,35.0237,34.99,34.9984,5100.0
2012-12-10 12:25:00,41.57,41.57,41.56,41.56,3400.0,34.9984,34.9984,34.99,34.99,3400.0
2012-12-10 12:30:00,41.56,41.56,41.53,41.53,3600.0,34.99,34.99,34.9647,34.9647,3600.0
2012-12-10 12:35:00,41.53,41.55,41.53,41.55,500.0,34.9647,34.9816,34.9647,34.9816,500.0
2012-12-10 12:40:00,41.52,41.56,41.52,41.53,1400.0,34.9563,34.99,34.9563,34.9647,1400.0
2012-12-10 12:45:00,41.54,41.55,41.52,41.54,3300.0,34.9732,34.9816,34.9563,34.9732,3300.0
2012-12-10 12:50:00,41.55,41.58,41.54,41.58,5900.0,34.9816,35.0068,34.9732,35.0068,5900.0
2012-12-10 12:55:00,41.58,41.61,41.57,41.58,3800.0,35.0068,35.0321,34.9984,35.0068,3800.0
2012-12-10 13:00:00,41.57,41.59,41.56,41.56,2400.0,34.9984,35.0153,34.99,34.99,2400.0
2012-12-10 13:05:00,41.56,41.57,41.55,41.55,8100.0,34.99,34.9984,34.9816,34.9816,8100.0
2012-12-10 13:10:00,41.54,41.55,41.54,41.55,1100.0,34.9732,34.9816,34.9732,34.9816,1100.0
2012-12-10 13:15:00,41.56,41.58,41.56,41.57,1000.0,34.99,35.0068,34.99,34.9984,1000.0
2012-12-10 13:20:00,41.57,41.59,41.55,41.55,3800.0,34.9984,35.0153,34.9816,34.9816,3800.0
2012-12-10 13:25:00,41.55,41.57,41.52,41.57,3900.0,34.9816,34.9984,34.9563,34.9984,3900.0
2012-12-10 13:30:00,41.57,41.61,41.54,41.56,7000.0,34.9984,35.0321,34.9732,34.99,7000.0
2012-12-10 13:35:00,41.57,41.57,41.52,41.53,1200.0,34.9984,34.9984,34.9563,34.9647,1200.0
2012-12-10 13:40:00,41.52,41.56,41.52,41.56,2100.0,34.9563,34.99,34.9563,34.99,2100.0
2012-12-10 13:45:00,41.57,41.57,41.52,41.55,3900.0,34.9984,34.9984,34.9563,34.9816,3900.0
2012-12-10 13:50:00,41.56,41.57,41.54,41.54,2200.0,34.99,34.9984,34.9732,34.9732,2200.0
2012-12-10 13:55:00,41.53,41.54,41.53,41.54,1000.0,34.9647,34.9732,34.9647,34.9732,1000.0
2012-12-10 14:00:00,41.54,41.57,41.54,41.57,7900.0,34.9732,34.9984,34.9732,34.9984,7900.0
2012-12-10 14:05:00,41.55,41.56,41.54,41.55,2100.0,34.9816,34.99,34.9732,34.9816,2100.0
2012-12-10 14:10:00,41.55,41.56,41.54,41.55,3300.0,34.9816,34.99,34.9732,34.9816,3300.0
2012-12-10 14:15:00,41.55,41.57,41.55,41.55,3000.0,34.9816,34.9984,34.9816,34.9816,3000.0
2012-12-10 14:20:00,41.54,41.55,41.53,41.55,3500.0,34.9732,34.9816,34.9647,34.9816,3500.0
2012-12-10 14:25:00,41.55,41.58,41.55,41.57,2600.0,34.9816,35.0068,34.9816,34.9984,2600.0
2012-12-10 14:30:00,41.56,41.56,41.53,41.54,5700.0,34.99,34.99,34.9647,34.9732,5700.0
2012-12-10 14:35:00,41.54,41.55,41.52,41.53,2700.0,34.9732,34.9816,34.9563,34.9647,2700.0
2012-12-10 14:40:00,41.52,41.53,41.51,41.53,3700.0,34.9563,34.9647,34.9479,34.9647,3700.0
2012-12-10 14:45:00,41.52,41.52,41.52,41.52,2200.0,34.9563,34.9563,34.9563,34.9563,2200.0
2012-12-10 14:50:00,41.52,41.54,41.52,41.52,3800.0,34.9563,34.9732,34.9563,34.9563,3800.0
2012-12-10 14:55:00,41.52,41.57,41.52,41.54,7000.0,34.9563,34.9984,34.9563,34.9732,7000.0
2012-12-10 15:00:00,41.54,41.55,41.53,41.54,8100.0,34.9732,34.9816,34.9647,34.9732,8100.0
2012-12-10 15:05:00,41.54,41.57,41.54,41.55,4200.0,34.9732,34.9984,34.9732,34.9816,4200.0
2012-12-10 15:10:00,41.54,41.57,41.54,41.57,4300.0,34.9732,34.9984,34.9732,34.9984,4300.0
2012-12-10 15:15:00,41.56,41.57,41.52,41.53,4000.0,34.99,34.9984,34.9563,34.9647,4000.0
2012-12-10 15:20:00,41.53,41.55,41.52,41.54,3200.0,34.9647,34.9816,34.9563,34.9732,3200.0
2012-12-10 15:25:00,41.54,41.55,41.52,41.55,9900.0,34.9732,34.9816,34.9563,34.9816,9900.0
2012-12-10 15:30:00,41.55,41.56,41.53,41.54,9000.0,34.9816,34.99,34.9647,34.9732,9000.0
2012-12-10 15:35:00,41.55,41.57,41.53,41.56,9400.0,34.9816,34.9984,34.9647,34.99,9400.0
2012-12-10 15:40:00,41.55,41.56,41.54,41.56,8300.0,34.9816,34.99,34.9732,34.99,8300.0
2012-12-10 15:45:00,41.56,41.57,41.53,41.54,8300.0,34.99,34.9984,34.9647,34.9732,8300.0
2012-12-10 15:50:00,41.53,41.56,41.53,41.54,15000.0,34.9647,34.99,34.9647,34.9732,15000.0
2012-12-10 15:55:00,41.54,41.55,41.52,41.54,47500.0,34.9732,34.9816,34.9563,34.9732,47500.0
2012-12-11 09:30:00,41.64,41.72,41.55,41.59,31600.0,35.0574,35.1247,34.9816,35.0153,31600.0
2012-12-11 09:35:00,41.64,41.71,41.59,41.7,20400.0,35.0574,35.1163,35.0153,35.1079,20400.0
2012-12-11 09:40:00,41.71,41.75,41.65,41.74,3200.0,35.1163,35.15,35.0658,35.1415,3200.0
2012-12-11 09:45:00,41.75,41.79,41.7,41.71,6500.0,35.15,35.1836,35.1079,35.1163,6500.0
2012-12-11 09:50:00,41.73,41.84,41.73,41.78,4300.0,35.1331,35.2257,35.1331,35.1752,4300.0
2012-12-11 09:55:00,41.81,41.91,41.81,41.86,10100.0,35.2005,35.2847,35.2005,35.2426,10100.0
2012-12-11 10:00:00,41.83,41.89,41.8,41.8,3300.0,35.2173,35.2678,35.1921,35.1921,3300.0
2012-12-11 10:05:00,41.82,41.93,41.82,41.89,8000.0,35.2089,35.3015,35.2089,35.2678,8000.0
2012-12-11 10:10:00,41.89,41.91,41.88,41.91,5300.0,35.2678,35.2847,35.2594,35.2847,5300.0
2012-12-11 10:15:00,41.9,41.91,41.89,41.9,12500.0,35.2763,35.2847,35.2678,35.2763,12500.0
2012-12-11 10:20:00,41.9,41.94,41.88,41.92,10400.0,35.2763,35.3099,35.2594,35.2931,10400.0
2012-12-11 10:25:00,41.93,41.94,41.89,41.9,2200.0,35.3015,35.3099,35.2678,35.2763,2200.0
2012-12-11 10:30:00,41.89,41.9,41.85,41.89,5500.0,35.2678,35.2763,35.2342,35.2678,5500.0
2012-12-11 10:35:00,41.86,41.88,41.85,41.87,3800.0,35.2426,35.2594,35.2342,35.251,3800.0
2012-12-11 10:40:00,41.88,41.92,41.86,41.91,8900.0,35.2594,35.2931,35.2426,35.2847,8900.0
2012-12-11 10:45:00,41.89,41.93,41.89,41.92,6700.0,35.2678,35.3015,35.2678,35.2931,6700.0
2012-12-11 10:50:00,41.93,41.95,41.92,41.92,5300.0,35.3015,35.3183,35.2931,35.2931,5300.0
2012-12-11 10:55:00,41.91,41.95,41.91,41.93,8900.0,35.2847,35.3183,35.2847,35.3015,8900.0
2012-12-11 11:00:00,41.94,41.96,41.93,41.93,8800.0,35.3099,35.3268,35.3015,35.3015,8800.0
2012-12-11 11:05:00,41.94,41.96,41.93,41.93,9900.0,35.3099,35.3268,35.3015,35.3015,9900.0
2012-12-11 11:10:00,41.94,41.96,41.94,41.95,5800.0,35.3099,35.3268,35.3099,35.3183,5800.0
2012-12-11 11:15:00,41.95,41.96,41.95,41.95,4800.0,35.3183,35.3268,35.3183,35.3183,4800.0
2012-12-11 11:20:00,41.95,42.04,41.94,42.02,19200.0,35.3183,35.3941,35.3099,35.3773,19200.0
2012-12-11 11:25:00,42.02,42.1,42.02,42.05,9500.0,35.3773,35.4446,35.3773,35.4025,9500.0
2012-12-11 11:30:00,42.07,42.12,42.07,42.11,4600.0,35.4194,35.4615,35.4194,35.4531,4600.0
2012-12-11 11:35:00,42.13,42.16,42.11,42.12,4400.0,35.4699,35.4952,35.4531,35.4615,4400.0
2012-12-11 11:40:00,42.12,42.15,42.12,42.14,3600.0,35.4615,35.4867,35.4615,35.4783,3600.0
2012-12-11 11:45:00,42.13,42.16,42.12,42.16,3600.0,35.4699,35.4952,35.4615,35.4952,3600.0
2012-12-11 11:50:00,42.16,42.18,42.15,42.17,3700.0,35.4952,35.512,35.4867,35.5036,3700.0
2012-12-11 11:55:00,42.16,42.16,42.1,42.1,2500.0,35.4952,35.4952,35.4446,35.4446,2500.0
2012-12-11 12:00:00,42.1,42.12,42.04,42.06,5500.0,35.4446,35.4615,35.3941,35.411,5500.0
2012-12-11 12:05:00,42.05,42.08,42.05,42.06,1800.0,35.4025,35.4278,35.4025,35.411,1800.0
2012-12-11 12:10:00,42.05,42.08,42.05,42.05,3100.0,35.4025,35.4278,35.4025,35.4025,3100.0
2012-12-11 12:15:00,42.07,42.07,42.01,42.02,1900.0,35.4194,35.4194,35.3689,35.3773,1900.0
2012-12-11 12:20:00,42.02,42.05,42.01,42.05,5100.0,35.3773,35.4025,35.3689,35.4025,5100.0
2012-12-11 12:25:00,42.05,42.05,42.02,42.02,2300.0,35.4025,35.4025,35.3773,35.3773,2300.0
2012-12-11 12:30:00,42.03,42.03,42.0,42.0,4700.0,35.3857,35.3857,35.3604,35.3604,4700.0
2012-12-11 12:35:00,42.01,42.03,42.0,42.0,2500.0,35.3689,35.3857,35.3604,35.3604,2500.0
2012-12-11 12:40:00,42.0,42.01,41.99,42.0,3000.0,35.3604,35.3689,35.352,35.3604,3000.0
2012-12-11 12:45:00,42.01,42.02,42.0,42.0,3500.0,35.3689,35.3773,35.3604,35.3604,3500.0
2012-12-11 12:50:00,42.0,42.01,42.0,42.01,1900.0,35.3604,35.3689,35.3604,35.3689,1900.0
2012-12-11 12:55:00,42.0,42.02,41.99,42.01,3700.0,35.3604,35.3773,35.352,35.3689,3700.0
2012-12-11 13:00:00,42.01,42.04,42.01,42.01,1800.0,35.3689,35.3941,35.3689,35.3689,1800.0
2012-12-11 13:05:00,42.01,42.03,41.99,41.99,2800.0,35.3689,35.3857,35.352,35.352,2800.0
2012-12-11 13:10:00,41.99,42.02,41.99,42.01,3500.0,35.352,35.3773,35.352,35.3689,3500.0
2012-12-11 13:15:00,42.01,42.02,42.0,42.02,1500.0,35.3689,35.3773,35.3604,35.3773,1500.0
2012-12-11 13:20:00,42.02,42.02,42.0,42.02,3600.0,35.3773,35.3773,35.3604,35.3773,3600.0
2012-12-11 13:25:00,42.02,42.02,42.02,42.02,1400.0,35.3773,35.3773,35.3773,35.3773,1400.0
2012-12-11 13:30:00,42.02,42.04,42.01,42.02,5700.0,35.3773,35.3941,35.3689,35.3773,5700.0
2012-12-11 13:35:00,42.02,42.04,41.93,41.94,14900.0,35.3773,35.3941,35.3015,35.3099,14900.0
2012-12-11 13:40:00,41.95,41.98,41.95,41.97,4900.0,35.3183,35.3436,35.3183,35.3352,4900.0
2012-12-11 13:45:00,41.98,42.0,41.97,41.97,7000.0,35.3436,35.3604,35.3352,35.3352,7000.0
2012-12-11 13:50:00,41.97,41.98,41.97,41.98,2700.0,35.3352,35.3436,35.3352,35.3436,2700.0
2012-12-11 13:55:00,41.99,42.0,41.99,42.0,5000.0,35.352,35.3604,35.352,35.3604,5000.0
2012-12-11 14:00:00,41.99,42.01,41.99,42.0,7300.0,35.352,35.3689,35.352,35.3604,7300.0
2012-12-11 14:05:00,42.0,42.01,41.98,41.98,12100.0,35.3604,35.3689,35.3436,35.3436,12100.0
2012-12-11 14:10:00,41.99,42.0,41.97,41.98,5300.0,35.352,35.3604,35.3352,35.3436,5300.0
2012-12-11 14:15:00,41.98,41.98,41.96,41.96,5600.0,35.3436,35.3436,35.3268,35.3268,5600.0
2012-12-11 14:20:00,41.96,41.97,41.95,41.97,12200.0,35.3268,35.3352,35.3183,35.3352,12200.0
2012-12-11 14:25:00,41.97,42.03,41.97,42.01,39000.0,35.3352,35.3857,35.3352,35.3689,39000.0
2012-12-11 14:30:00,42.02,42.03,42.02,42.02,4400.0,35.3773,35.3857,35.3773,35.3773,4400.0
2012-12-11 14:35:00,42.02,42.05,42.02,42.03,7000.0,35.3773,35.4025,35.3773,35.3857,7000.0
2012-12-11 14:40:00,42.03,42.07,42.03,42.04,4100.0,35.3857,35.4194,35.3857,35.3941,4100.0
2012-12-11 14:45:00,42.03,42.06,42.01,42.01,8400.0,35.3857,35.411,35.3689,35.3689,8400.0
2012-12-11 14:50:00,42.01,42.04,42.0,42.0,16200.0,35.3689,35.3941,35.3604,35.3604,16200.0
2012-12-11 14:55:00,42.01,42.03,42.0,42.0,9000.0,35.3689,35.3857,35.3604,35.3604,9000.0
2012-12-11 15:00:00,42.0,42.0,41.98,41.99,20100.0,35.3604,35.3604,35.3436,35.352,20100.0
2012-12-11 15:05:00,41.99,42.01,41.96,41.98,13800.0,35.352,35.3689,35.3268,35.3436,13800.0
2012-12-11 15:10:00,41.98,41.98,41.91,41.98,26000.0,35.3436,35.3436,35.2847,35.3436,26000.0
2012-12-11 15:15:00,41.97,42.0,41.91,41.99,37200.0,35.3352,35.3604,35.2847,35.352,37200.0
2012-12-11 15:20:00,41.98,42.01,41.96,41.96,19200.0,35.3436,35.3689,35.3268,35.3268,19200.0
2012-12-11 15:25:00,41.98,41.98,41.94,41.96,12000.0,35.3436,35.3436,35.3099,35.3268,12000.0
2012-12-11 15:30:00,41.96,41.97,41.95,41.96,13400.0,35.3268,35.3352,35.3183,35.3268,13400.0
2012-12-11 15:35:00,41.96,41.99,41.94,41.99,19600.0,35.3268,35.352,35.3099,35.352,19600.0
2012-12-11 15:40:00,41.99,41.99,41.96,41.98,11600.0,35.352,35.352,35.3268,35.3436,11600.0
2012-12-11 15:45:00,41.99,42.02,41.98,42.02,30200.0,35.352,35.3773,35.3436,35.3773,30200.0
2012-12-11 15:50:00,42.02,42.02,42.0,42.01,18400.0,35.3773,35.3773,35.3604,35.3689,18400.0
2012-12-11 15:55:00,42.02,42.08,42.01,42.07,61900.0,35.3773,35.4278,35.3689,35.4194,61900.0
2012-12-12 09:30:00,42.35,42.62,42.35,42.48,39300.0,35.6551,35.8824,35.6551,35.7646,39300.0
2012-12-12 09:35:00,42.49,42.64,42.46,42.62,11900.0,35.773,35.8993,35.7477,35.8824,11900.0
2012-12-12 09:40:00,42.64,42.92,42.63,42.83,31700.0,35.8993,36.135,35.8909,36.0592,31700.0
2012-12-12 09:45:00,42.82,42.87,42.7,42.82,21100.0,36.0508,36.0929,35.9498,36.0508,21100.0
2012-12-12 09:50:00,42.83,42.84,42.75,42.75,5000.0,36.0592,36.0677,35.9919,35.9919,5000.0
2012-12-12 09:55:00,42.75,42.81,42.7,42.79,13200.0,35.9919,36.0424,35.9498,36.0256,13200.0
2012-12-12 10:00:00,42.77,42.77,42.63,42.66,11900.0,36.0087,36.0087,35.8909,35.9161,11900.0
2012-12-12 10:05:00,42.67,42.68,42.57,42.59,4700.0,35.9245,35.9329,35.8403,35.8572,4700.0
2012-12-12 10:10:00,42.6,42.6,42.54,42.54,4500.0,35.8656,35.8656,35.8151,35.8151,4500.0
2012-12-12 10:15:00,42.54,42.58,42.5,42.55,7100.0,35.8151,35.8488,35.7814,35.8235,7100.0
2012-12-12 10:20:00,42.56,42.61,42.54,42.59,5800.0,35.8319,35.874,35.8151,35.8572,5800.0
2012-12-12 10:25:00,42.59,42.61,42.58,42.58,5200.0,35.8572,35.874,35.8488,35.8488,5200.0
2012-12-12 10:30:00,42.57,42.59,42.51,42.52,11400.0,35.8403,35.8572,35.7898,35.7982,11400.0
2012-12-12 10:35:00,42.53,42.54,42.49,42.49,5600.0,35.8067,35.8151,35.773,35.773,5600.0
2012-12-12 10:40:00,42.49,42.52,42.49,42.51,4300.0,35.773,35.7982,35.773,35.7898,4300.0
2012-12-12 10:45:00,42.51,42.53,42.49,42.53,7500.0,35.7898,35.8067,35.773,35.8067,7500.0
2012-12-12 10:50:00,42.5,42.52,42.49,42.5,3700.0,35.7814,35.7982,35.773,35.7814,3700.0
2012-12-12 10:55:00,42.5,42.55,42.49,42.54,8300.0,35.7814,35.8235,35.773,35.8151,8300.0
2012-12-12 11:00:00,42.54,42.54,42.52,42.53,1800.0,35.8151,35.8151,35.7982,35.8067,1800.0
2012-12-12 11:05:00,42.53,42.54,42.51,42.53,5700.0,35.8067,35.8151,35.7898,35.8067,5700.0
2012-12-12 11:10:00,42.54,42.54,42.52,42.52,5200.0,35.8151,35.8151,35.7982,35.7982,5200.0
2012-12-12 11:15:00,42.51,42.55,42.51,42.54,8300.0,35.7898,35.8235,35.7898,35.8151,8300.0
2012-12-12 11:20:00,42.56,42.56,42.52,42.52,2100.0,35.8319,35.8319,35.7982,35.7982,2100.0
2012-12-12 11:25:00,42.52,42.54,42.52,42.53,5000.0,35.7982,35.8151,35.7982,35.8067,5000.0
2012-12-12 11:30:00,42.53,42.53,42.5,42.5,1500.0,35.8067,35.8067,35.7814,35.7814,1500.0
2012-12-12 11:35:00,42.5,42.53,42.5,42.5,6800.0,35.7814,35.8067,35.7814,35.7814,6800.0
2012-12-12 11:40:00,42.5,42.54,42.5,42.53,14200.0,35.7814,35.8151,35.7814,35.8067,14200.0
2012-12-12 11:45:00,42.52,42.54,42.52,42.52,2800.0,35.7982,35.8151,35.7982,35.7982,2800.0
2012-12-12 11:50:00,42.52,42.56,42.52,42.56,4400.0,35.7982,35.8319,35.7982,35.8319,4400.0
2012-12-12 11:55:00,42.54,42.57,42.52,42.55,5100.0,35.8151,35.8403,35.7982,35.8235,5100.0
2012-12-12 12:00:00,42.55,42.56,42.53,42.53,1700.0,35.8235,35.8319,35.8067,35.8067,1700.0
2012-12-12 12:05:00,42.54,42.54,42.51,42.52,4500.0,35.8151,35.8151,35.7898,35.7982,4500.0
2012-12-12 12:10:00,42.51,42.52,42.5,42.5,4900.0,35.7898,35.7982,35.7814,35.7814,4900.0
2012-12-12 12:15:00,42.5,42.52,42.5,42.51,2800.0,35.7814,35.7982,35.7814,35.7898,2800.0
2012-12-12 12:20:00,42.51,42.51,42.43,42.44,11600.0,35.7898,35.7898,35.7225,35.7309,11600.0
2012-12-12 12:25:00,42.46,42.54,42.44,42.53,4200.0,35.7477,35.8151,35.7309,35.8067,4200.0
2012-12-12 12:30:00,42.53,42.57,42.46,42.49,6500.0,35.8067,35.8403,35.7477,35.773,6500.0
2012-12-12 12:35:00,42.53,42.56,42.51,42.53,5200.0,35.8067,35.8319,35.7898,35.8067,5200.0
2012-12-12 12:40:00,42.57,42.57,42.52,42.55,2400.0,35.8403,35.8403,35.7982,35.8235,2400.0
2012-12-12 12:45:00,42.57,42.65,42.54,42.61,10400.0,35.8403,35.9077,35.8151,35.874,10400.0
2012-12-12 12:50:00,42.6,42.8,42.57,42.74,8700.0,35.8656,36.034,35.8403,35.9835,8700.0
2012-12-12 12:55:00,42.73,42.73,42.64,42.68,3500.0,35.975,35.975,35.8993,35.9329,3500.0
2012-12-12 13:00:00,42.68,42.78,42.68,42.73,10300.0,35.9329,36.0171,35.9329,35.975,10300.0
2012-12-12 13:05:00,42.72,42.73,42.67,42.67,7800.0,35.9666,35.975,35.9245,35.9245,7800.0
2012-12-12 13:10:00,42.66,42.7,42.61,42.7,8000.0,35.9161,35.9498,35.874,35.9498,8000.0
2012-12-12 13:15:00,42.71,42.73,42.63,42.65,3300.0,35.9582,35.975,35.8909,35.9077,3300.0
2012-12-12 13:20:00,42.65,42.7,42.64,42.66,4700.0,35.9077,35.9498,35.8993,35.9161,4700.0
2012-12-12 13:25:00,42.67,42.7,42.66,42.67,6400.0,35.9245,35.9498,35.9161,35.9245,6400.0
2012-12-12 13:30:00,42.68,42.72,42.67,42.71,6400.0,35.9329,35.9666,35.9245,35.9582,6400.0
2012-12-12 13:35:00,42.71,42.78,42.71,42.73,19000.0,35.9582,36.0171,35.9582,35.975,19000.0
2012-12-12 13:40:00,42.77,42.77,42.69,42.71,3900.0,36.0087,36.0087,35.9414,35.9582,3900.0
2012-12-12 13:45:00,42.71,42.75,42.7,42.73,4200.0,35.9582,35.9919,35.9498,35.975,4200.0
2012-12-12 13:50:00,42.74,42.76,42.73,42.73,4600.0,35.9835,36.0003,35.975,35.975,4600.0
2012-12-12 13:55:00,42.71,42.74,42.71,42.72,7500.0,35.9582,35.9835,35.9582,35.9666,7500.0
2012-12-12 14:00:00,42.71,42.73,42.7,42.71,4100.0,35.9582,35.975,35.9498,35.9582,4100.0
2012-12-12 14:05:00,42.72,42.72,42.66,42.69,8700.0,35.9666,35.9666,35.9161,35.9414,8700.0
2012-12-12 14:10:00,42.67,42.73,42.67,42.72,5900.0,35.9245,35.975,35.9245,35.9666,5900.0
2012-12-12 14:15:00,42.72,42.74,42.7,42.71,4900.0,35.9666,35.9835,35.9498,35.9582,4900.0
2012-12-12 14:20:00,42.71,42.71,42.65,42.68,5700.0,35.9582,35.9582,35.9077,35.9329,5700.0
2012-12-12 14:25:00,42.68,42.73,42.65,42.69,5900.0,35.9329,35.975,35.9077,35.9414,5900.0
2012-12-12 14:30:00,42.69,42.7,42.67,42.7,5600.0,35.9414,35.9498,35.9245,35.9498,5600.0
2012-12-12 14:35:00,42.71,42.71,42.67,42.7,5500.0,35.9582,35.9582,35.9245,35.9498,5500.0
2012-12-12 14:40:00,42.69,42.7,42.65,42.7,5500.0,35.9414,35.9498,35.9077,35.9498,5500.0
2012-12-12 14:45:00,42.7,42.7,42.68,42.69,6100.0,35.9498,35.9498,35.9329,35.9414,6100.0
2012-12-12 14:50:00,42.7,42.73,42.65,42.7,8200.0,35.9498,35.975,35.9077,35.9498,8200.0
2012-12-12 14:55:00,42.7,42.73,42.68,42.72,7000.0,35.9498,35.975,35.9329,35.9666,7000.0
2012-12-12 15:00:00,42.73,42.73,42.62,42.62,14300.0,35.975,35.975,35.8824,35.8824,14300.0
2012-12-12 15:05:00,42.62,42.67,42.62,42.65,11300.0,35.8824,35.9245,35.8824,35.9077,11300.0
2012-12-12 15:10:00,42.65,42.67,42.6,42.6,18300.0,35.9077,35.9245,35.8656,35.8656,18300.0
2012-12-12 15:15:00,42.6,42.62,42.58,42.61,8700.0,35.8656,35.8824,35.8488,35.874,8700.0
2012-12-12 15:20:00,42.6,42.63,42.57,42.58,16700.0,35.8656,35.8909,35.8403,35.8488,16700.0
2012-12-12 15:25:00,42.59,42.59,42.48,42.51,15900.0,35.8572,35.8572,35.7646,35.7898,15900.0
2012-12-12 15:30:00,42.52,42.53,42.48,42.49,15000.0,35.7982,35.8067,35.7646,35.773,15000.0
2012-12-12 15:35:00,42.49,42.49,42.4,42.4,12800.0,35.773,35.773,35.6972,35.6972,12800.0
2012-12-12 15:40:00,42.4,42.43,42.38,42.39,13800.0,35.6972,35.7225,35.6804,35.6888,13800.0
2012-12-12 15:45:00,42.38,42.39,42.33,42.39,24700.0,35.6804,35.6888,35.6383,35.6888,24700.0
2012-12-12 15:50:00,42.41,42.49,42.38,42.48,34600.0,35.7056,35.773,35.6804,35.7646,34600.0
2012-12-12 15:55:00,42.48,42.49,42.47,42.49,46100.0,35.7646,35.773,35.7561,35.773,46100.0
2012-12-13 09:30:00,42.62,42.62,42.12,42.15,37900.0,35.8824,35.8824,35.4615,35.4867,37900.0
2012-12-13 09:35:00,42.19,42.31,42.19,42.31,7600.0,35.5204,35.6214,35.5204,35.6214,7600.0
2012-12-13 09:40:00,42.29,42.29,42.18,42.2,5900.0,35.6046,35.6046,35.512,35.5288,5900.0
2012-12-13 09:45:00,42.18,42.26,42.18,42.24,5000.0,35.512,35.5793,35.512,35.5625,5000.0
2012-12-13 09:50:00,42.23,42.23,42.18,42.18,6400.0,35.5541,35.5541,35.512,35.512,6400.0
2012-12-13 09:55:00,42.18,42.19,42.14,42.15,3600.0,35.512,35.5204,35.4783,35.4867,3600.0
2012-12-13 10:00:00,42.15,42.15,42.11,42.12,10500.0,35.4867,35.4867,35.4531,35.4615,10500.0
2012-12-13 10:05:00,42.13,42.17,42.13,42.16,8000.0,35.4699,35.5036,35.4699,35.4952,8000.0
2012-12-13 10:10:00,42.17,42.17,42.1,42.13,9000.0,35.5036,35.5036,35.4446,35.4699,9000.0
2012-12-13 10:15:00,42.12,42.24,42.11,42.19,10400.0,35.4615,35.5625,35.4531,35.5204,10400.0
2012-12-13 10:20:00,42.19,42.29,42.19,42.29,6200.0,35.5204,35.6046,35.5204,35.6046,6200.0
2012-12-13 10:25:00,42.27,42.34,42.26,42.34,5600.0,35.5878,35.6467,35.5793,35.6467,5600.0
2012-12-13 10:30:00,42.31,42.31,42.29,42.3,2500.0,35.6214,35.6214,35.6046,35.613,2500.0
2012-12-13 10:35:00,42.31,42.34,42.31,42.33,6300.0,35.6214,35.6467,35.6214,35.6383,6300.0
2012-12-13 10:40:00,42.33,42.41,42.3,42.33,37600.0,35.6383,35.7056,35.613,35.6383,37600.0
2012-12-13 10:45:00,42.34,42.34,42.31,42.31,4600.0,35.6467,35.6467,35.6214,35.6214,4600.0
2012-12-13 10:50:00,42.32,42.33,42.32,42.32,2400.0,35.6299,35.6383,35.6299,35.6299,2400.0
2012-12-13 10:55:00,42.31,42.34,42.28,42.32,14500.0,35.6214,35.6467,35.5962,35.6299,14500.0
2012-12-13 11:00:00,42.33,42.33,42.31,42.32,3100.0,35.6383,35.6383,35.6214,35.6299,3100.0
2012-12-13 11:05:00,42.32,42.35,42.27,42.27,16100.0,35.6299,35.6551,35.5878,35.5878,16100.0
2012-12-13 11:10:00,42.27,42.28,42.23,42.26,9500.0,35.5878,35.5962,35.5541,35.5793,9500.0
2012-12-13 11:15:00,42.24,42.28,42.24,42.25,13900.0,35.5625,35.5962,35.5625,35.5709,13900.0
2012-12-13 11:20:00,42.27,42.27,42.23,42.25,5500.0,35.5878,35.5878,35.5541,35.5709,5500.0
2012-12-13 11:25:00,42.25,42.25,42.14,42.19,3600.0,35.5709,35.5709,35.4783,35.5204,3600.0
2012-12-13 11:30:00,42.19,42.22,42.18,42.2,2300.0,35.5204,35.5457,35.512,35.5288,2300.0
2012-12-13 11:35:00,42.22,42.26,42.21,42.21,2000.0,35.5457,35.5793,35.5372,35.5372,2000.0
2012-12-13 11:40:00,42.19,42.19,42.12,42.14,5500.0,35.5204,35.5204,35.4615,35.4783,5500.0
2012-12-13 11:45:00,42.13,42.14,42.07,42.08,3500.0,35.4699,35.4783,35.4194,35.4278,3500.0
2012-12-13 11:50:00,42.08,42.09,42.07,42.07,4600.0,35.4278,35.4362,35.4194,35.4194,4600.0
2012-12-13 11:55:00,42.09,42.09,42.04,42.06,1500.0,35.4362,35.4362,35.3941,35.411,1500.0
2012-12-13 12:00:00,42.05,42.07,42.05,42.06,1200.0,35.4025,35.4194,35.4025,35.411,1200.0
2012-12-13 12:05:00,42.06,42.11,42.06,42.09,6700.0,35.411,35.4531,35.411,35.4362,6700.0
2012-12-13 12:10:00,42.08,42.11,42.0,42.04,5400.0,35.4278,35.4531,35.3604,35.3941,5400.0
2012-12-13 12:15:00,42.03,42.03,41.9,41.92,11400.0,35.3857,35.3857,35.2763,35.2931,11400.0
2012-12-13 12:20:00,41.93,41.96,41.93,41.94,6400.0,35.3015,35.3268,35.3015,35.3099,6400.0
2012-12-13 12:25:00,41.93,41.95,41.88,41.89,1800.0,35.3015,35.3183,35.2594,35.2678,1800.0
2012-12-13 12:30:00,41.88,41.9,41.88,41.89,1200.0,35.2594,35.2763,35.2594,35.2678,1200.0
2012-12-13 12:35:00,41.92,41.92,41.87,41.87,900.0,35.2931,35.2931,35.251,35.251,900.0
2012-12-13 12:40:00,41.88,41.88,41.83,41.84,3200.0,35.2594,35.2594,35.2173,35.2257,3200.0
2012-12-13 12:45:00,41.84,41.85,41.84,41.84,1000.0,35.2257,35.2342,35.2257,35.2257,1000.0
2012-12-13 12:50:00,41.85,41.88,41.84,41.86,2900.0,35.2342,35.2594,35.2257,35.2426,2900.0
2012-12-13 12:55:00,41.85,41.88,41.84,41.87,2400.0,35.2342,35.2594,35.2257,35.251,2400.0
2012-12-13 13:00:00,41.87,41.89,41.85,41.85,3500.0,35.251,35.2678,35.2342,35.2342,3500.0
2012-12-13 13:05:00,41.85,41.85,41.84,41.84,900.0,35.2342,35.2342,35.2257,35.2257,900.0
2012-12-13 13:10:00,41.83,41.84,41.77,41.78,7300.0,35.2173,35.2257,35.1668,35.1752,7300.0
2012-12-13 13:15:00,41.78,41.82,41.78,41.8,3000.0,35.1752,35.2089,35.1752,35.1921,3000.0
2012-12-13 13:20:00,41.8,41.8,41.77,41.78,7000.0,35.1921,35.1921,35.1668,35.1752,7000.0
2012-12-13 13:25:00,41.78,41.78,41.77,41.77,4700.0,35.1752,35.1752,35.1668,35.1668,4700.0
2012-12-13 13:30:00,41.79,41.79,41.76,41.78,5800.0,35.1836,35.1836,35.1584,35.1752,5800.0
2012-12-13 13:35:00,41.77,41.78,41.76,41.77,4700.0,35.1668,35.1752,35.1584,35.1668,4700.0
2012-12-13 13:40:00,41.75,41.76,41.68,41.68,7500.0,35.15,35.1584,35.091,35.091,7500.0
2012-12-13 13:45:00,41.69,41.7,41.62,41.64,14400.0,35.0995,35.1079,35.0405,35.0574,14400.0
2012-12-13 13:50:00,41.64,41.69,41.63,41.68,5100.0,35.0574,35.0995,35.0489,35.091,5100.0
2012-12-13 13:55:00,41.68,41.7,41.67,41.69,4600.0,35.091,35.1079,35.0826,35.0995,4600.0
2012-12-13 14:00:00,41.68,41.71,41.66,41.66,4000.0,35.091,35.1163,35.0742,35.0742,4000.0
2012-12-13 14:05:00,41.66,41.68,41.62,41.67,5200.0,35.0742,35.091,35.0405,35.0826,5200.0
2012-12-13 14:10:00,41.67,41.67,41.64,41.65,2700.0,35.0826,35.0826,35.0574,35.0658,2700.0
2012-12-13 14:15:00,41.64,41.64,41.59,41.61,4500.0,35.0574,35.0574,35.0153,35.0321,4500.0
2012-12-13 14:20:00,41.6,41.62,41.6,41.6,4400.0,35.0237,35.0405,35.0237,35.0237,4400.0
2012-12-13 14:25:00,41.6,41.63,41.6,41.63,5500.0,35.0237,35.0489,35.0237,35.0489,5500.0
2012-12-13 14:30:00,41.63,41.63,41.59,41.61,6600.0,35.0489,35.0489,35.0153,35.0321,6600.0
2012-12-13 14:35:00,41.61,41.63,41.59,41.61,3200.0,35.0321,35.0489,35.0153,35.0321,3200.0
2012-12-13 14:40:00,41.63,41.64,41.62,41.63,3500.0,35.0489,35.0574,35.0405,35.0489,3500.0
2012-12-13 14:45:00,41.63,41.65,41.62,41.64,6600.0,35.0489,35.0658,35.0405,35.0574,6600.0
2012-12-13 14:50:00,41.64,41.65,41.63,41.64,3800.0,35.0574,35.0658,35.0489,35.0574,3800.0
2012-12-13 14:55:00,41.64,41.67,41.63,41.63,6000.0,35.0574,35.0826,35.0489,35.0489,6000.0
2012-12-13 15:00:00,41.64,41.65,41.62,41.62,3100.0,35.0574,35.0658,35.0405,35.0405,3100.0
2012-12-13 15:05:00,41.62,41.64,41.58,41.58,14000.0,35.0405,35.0574,35.0068,35.0068,14000.0
2012-12-13 15:10:00,41.57,41.62,41.56,41.6,7600.0,34.9984,35.0405,34.99,35.0237,7600.0
2012-12-13 15:15:00,41.6,41.61,41.58,41.58,5100.0,35.0237,35.0321,35.0068,35.0068,5100.0
2012-12-13 15:20:00,41.58,41.59,41.54,41.55,18300.0,35.0068,35.0153,34.9732,34.9816,18300.0
2012-12-13 15:25:00,41.55,41.56,41.54,41.56,5300.0,34.9816,34.99,34.9732,34.99,5300.0
2012-12-13 15:30:00,41.56,41.61,41.55,41.61,15700.0,34.99,35.0321,34.9816,35.0321,15700.0
2012-12-13 15:35:00,41.61,41.72,41.61,41.68,27500.0,35.0321,35.1247,35.0321,35.091,27500.0
2012-12-13 15:40:00,41.68,41.72,41.67,41.72,14800.0,35.091,35.1247,35.0826,35.1247,14800.0
2012-12-13 15:45:00,41.72,41.76,41.64,41.67,18000.0,35.1247,35.1584,35.0574,35.0826,18000.0
2012-12-13 15:50:00,41.67,41.69,41.61,41.69,46700.0,35.0826,35.0995,35.0321,35.0995,46700.0
2012-12-13 15:55:00,41.69,41.7,41.64,41.67,46500.0,35.0995,35.1079,35.0574,35.0826,46500.0
2012-12-14 09:30:00,41.73,41.84,41.36,41.49,16700.0,35.1331,35.2257,34.8216,34.9311,16700.0
2012-12-14 09:35:00,41.47,41.66,41.43,41.65,7400.0,34.9142,35.0742,34.8806,35.0658,7400.0
2012-12-14 09:40:00,41.62,41.67,41.54,41.63,5200.0,35.0405,35.0826,34.9732,35.0489,5200.0
2012-12-14 09:45:00,41.66,41.75,41.63,41.75,19200.0,35.0742,35.15,35.0489,35.15,19200.0
2012-12-14 09:50:00,41.72,41.77,41.69,41.71,7500.0,35.1247,35.1668,35.0995,35.1163,7500.0
2012-12-14 09:55:00,41.69,41.71,41.58,41.58,9700.0,35.0995,35.1163,35.0068,35.0068,9700.0
2012-12-14 10:00:00,41.57,41.71,41.57,41.7,7900.0,34.9984,35.1163,34.9984,35.1079,7900.0
2012-12-14 10:05:00,41.7,41.72,41.67,41.69,6700.0,35.1079,35.1247,35.0826,35.0995,6700.0
2012-12-14 10:10:00,41.69,41.77,41.65,41.77,4500.0,35.0995,35.1668,35.0658,35.1668,4500.0
2012-12-14 10:15:00,41.71,41.76,41.67,41.76,13500.0,35.1163,35.1584,35.0826,35.1584,13500.0
2012-12-14 10:20:00,41.76,41.83,41.74,41.82,10000.0,35.1584,35.2173,35.1415,35.2089,10000.0
2012-12-14 10:25:00,41.82,41.93,41.79,41.89,11400.0,35.2089,35.3015,35.1836,35.2678,11400.0
2012-12-14 10:30:00,41.9,41.93,41.86,41.91,8800.0,35.2763,35.3015,35.2426,35.2847,8800.0
2012-12-14 10:35:00,41.91,41.98,41.89,41.98,8500.0,35.2847,35.3436,35.2678,35.3436,8500.0
2012-12-14 10:40:00,41.98,41.98,41.93,41.95,3700.0,35.3436,35.3436,35.3015,35.3183,3700.0
2012-12-14 10:45:00,41.96,42.01,41.96,42.01,6800.0,35.3268,35.3689,35.3268,35.3689,6800.0
2012-12-14 10:50:00,42.01,42.1,42.01,42.09,9400.0,35.3689,35.4446,35.3689,35.4362,9400.0
2012-12-14 10:55:00,42.09,42.09,41.99,42.0,8800.0,35.4362,35.4362,35.352,35.3604,8800.0
2012-12-14 11:00:00,41.99,42.09,41.99,42.08,6900.0,35.352,35.4362,35.352,35.4278,6900.0
2012-12-14 11:05:00,42.1,42.17,42.09,42.13,18300.0,35.4446,35.5036,35.4362,35.4699,18300.0
2012-12-14 11:10:00,42.13,42.2,42.12,42.19,13200.0,35.4699,35.5288,35.4615,35.5204,13200.0
2012-12-14 11:15:00,42.19,42.19,42.12,42.15,9200.0,35.5204,35.5204,35.4615,35.4867,9200.0
2012-12-14 11:20:00,42.15,42.15,42.1,42.12,7700.0,35.4867,35.4867,35.4446,35.4615,7700.0
2012-12-14 11:25:00,42.13,42.15,42.11,42.13,8000.0,35.4699,35.4867,35.4531,35.4699,8000.0
2012-12-14 11:30:00,42.14,42.15,42.11,42.12,11600.0,35.4783,35.4867,35.4531,35.4615,11600.0
2012-12-14 11:35:00,42.12,42.13,42.08,42.1,5000.0,35.4615,35.4699,35.4278,35.4446,5000.0
2012-12-14 11:40:00,42.1,42.13,42.1,42.13,2400.0,35.4446,35.4699,35.4446,35.4699,2400.0
2012-12-14 11:45:00,42.12,42.13,42.02,42.02,6300.0,35.4615,35.4699,35.3773,35.3773,6300.0
2012-12-14 11:50:00,42.03,42.05,42.02,42.04,1000.0,35.3857,35.4025,35.3773,35.3941,1000.0
2012-12-14 11:55:00,42.05,42.05,41.99,42.0,6900.0,35.4025,35.4025,35.352,35.3604,6900.0
2012-12-14 12:00:00,41.99,42.07,41.98,42.07,6700.0,35.352,35.4194,35.3436,35.4194,6700.0
2012-12-14 12:05:00,42.05,42.14,42.05,42.1,9500.0,35.4025,35.4783,35.4025,35.4446,9500.0
2012-12-14 12:10:00,42.1,42.14,42.1,42.12,900.0,35.4446,35.4783,35.4446,35.4615,900.0
2012-12-14 12:15:00,42.15,42.22,42.15,42.18,9200.0,35.4867,35.5457,35.4867,35.512,9200.0
2012-12-14 12:20:00,42.15,42.2,42.14,42.18,5900.0,35.4867,35.5288,35.4783,35.512,5900.0
2012-12-14 12:25:00,42.17,42.21,42.17,42.19,5400.0,35.5036,35.5372,35.5036,35.5204,5400.0
2012-12-14 12:30:00,42.21,42.21,42.15,42.15,5000.0,35.5372,35.5372,35.4867,35.4867,5000.0
2012-12-14 12:35:00,42.16,42.17,42.06,42.07,11100.0,35.4952,35.5036,35.411,35.4194,11100.0
2012-12-14 12:40:00,42.08,42.14,42.08,42.11,15300.0,35.4278,35.4783,35.4278,35.4531,15300.0
2012-12-14 12:45:00,42.1,42.15,42.06,42.12,5200.0,35.4446,35.4867,35.411,35.4615,5200.0
2012-12-14 12:50:00,42.11,42.17,42.11,42.17,5000.0,35.4531,35.5036,35.4531,35.5036,5000.0
2012-12-14 12:55:00,42.18,42.23,42.16,42.23,3200.0,35.512,35.5541,35.4952,35.5541,3200.0
2012-12-14 13:00:00,42.23,42.23,42.15,42.15,5000.0,35.5541,35.5541,35.4867,35.4867,5000.0
2012-12-14 13:05:00,42.15,42.15,42.04,42.04,5700.0,35.4867,35.4867,35.3941,35.3941,5700.0
2012-12-14 13:10:00,42.06,42.06,41.99,41.99,5700.0,35.411,35.411,35.352,35.352,5700.0
2012-12-14 13:15:00,41.97,41.97,41.8,41.8,14300.0,35.3352,35.3352,35.1921,35.1921,14300.0
2012-12-14 13:20:00,41.81,41.81,41.77,41.78,1700.0,35.2005,35.2005,35.1668,35.1752,1700.0
2012-12-14 13:25:00,41.79,41.93,41.79,41.92,14300.0,35.1836,35.3015,35.1836,35.2931,14300.0
2012-12-14 13:30:00,41.91,41.92,41.91,41.91,1100.0,35.2847,35.2931,35.2847,35.2847,1100.0
2012-12-14 13:35:00,41.91,41.92,41.88,41.88,2400.0,35.2847,35.2931,35.2594,35.2594,2400.0
2012-12-14 13:40:00,41.88,41.88,41.83,41.86,4700.0,35.2594,35.2594,35.2173,35.2426,4700.0
2012-12-14 13:45:00,41.86,41.93,41.86,41.92,1700.0,35.2426,35.3015,35.2426,35.2931,1700.0
2012-12-14 13:50:00,41.92,41.93,41.92,41.92,1200.0,35.2931,35.3015,35.2931,35.2931,1200.0
2012-12-14 13:55:00,41.92,41.95,41.92,41.95,5000.0,35.2931,35.3183,35.2931,35.3183,5000.0
2012-12-14 14:00:00,41.94,41.99,41.94,41.98,3200.0,35.3099,35.352,35.3099,35.3436,3200.0
2012-12-14 14:05:00,41.98,42.02,41.98,42.02,9500.0,35.3436,35.3773,35.3436,35.3773,9500.0
2012-12-14 14:10:00,42.02,42.02,41.98,41.99,6100.0,35.3773,35.3773,35.3436,35.352,6100.0
2012-12-14 14:15:00,41.99,41.99,41.96,41.96,1800.0,35.352,35.352,35.3268,35.3268,1800.0
2012-12-14 14:20:00,41.95,41.96,41.95,41.95,3500.0,35.3183,35.3268,35.3183,35.3183,3500.0
2012-12-14 14:25:00,41.96,41.97,41.93,41.96,11900.0,35.3268,35.3352,35.3015,35.3268,11900.0
2012-12-14 14:30:00,41.95,41.96,41.95,41.95,2200.0,35.3183,35.3268,35.3183,35.3183,2200.0
2012-12-14 14:35:00,41.95,41.98,41.95,41.97,4200.0,35.3183,35.3436,35.3183,35.3352,4200.0
2012-12-14 14:40:00,41.97,41.98,41.94,41.94,2500.0,35.3352,35.3436,35.3099,35.3099,2500.0
2012-12-14 14:45:00,41.94,41.96,41.91,41.93,5200.0,35.3099,35.3268,35.2847,35.3015,5200.0
2012-12-14 14:50:00,41.92,41.99,41.91,41.98,6900.0,35.2931,35.352,35.2847,35.3436,6900.0
2012-12-14 14:55:00,41.97,41.98,41.95,41.95,7700.0,35.3352,35.3436,35.3183,35.3183,7700.0
2012-12-14 15:00:00,41.95,41.99,41.94,41.95,12400.0,35.3183,35.352,35.3099,35.3183,12400.0
2012-12-14 15:05:00,41.94,41.94,41.89,41.91,2400.0,35.3099,35.3099,35.2678,35.2847,2400.0
2012-12-14 15:10:00,41.91,41.95,41.91,41.93,7500.0,35.2847,35.3183,35.2847,35.3015,7500.0
2012-12-14 15:15:00,41.92,41.93,41.91,41.93,4000.0,35.2931,35.3015,35.2847,35.3015,4000.0
2012-12-14 15:20:00,41.93,41.93,41.92,41.93,5700.0,35.3015,35.3015,35.2931,35.3015,5700.0
2012-12-14 15:25:00,41.93,41.95,41.89,41.91,6000.0,35.3015,35.3183,35.2678,35.2847,6000.0
2012-12-14 15:30:00,41.91,41.99,41.91,41.98,12500.0,35.2847,35.352,35.2847,35.3436,12500.0
2012-12-14 15:35:00,41.97,41.99,41.94,41.96,5600.0,35.3352,35.352,35.3099,35.3268,5600.0
2012-12-14 15:40:00,41.96,41.96,41.93,41.94,6500.0,35.3268,35.3268,35.3015,35.3099,6500.0
2012-12-14 15:45:00,41.94,42.01,41.94,41.95,22200.0,35.3099,35.3689,35.3099,35.3183,22200.0
2012-12-14 15:50:00,41.95,41.96,41.91,41.93,20700.0,35.3183,35.3268,35.2847,35.3015,20700.0
2012-12-14 15:55:00,41.94,41.98,41.9,41.97,47900.0,35.3099,35.3436,35.2763,35.3352,47900.0
2012-12-17 09:30:00,42.04,42.13,42.01,42.13,10400.0,35.3941,35.4699,35.3689,35.4699,10400.0
2012-12-17 09:35:00,42.13,42.2,42.12,42.19,1500.0,35.4699,35.5288,35.4615,35.5204,1500.0
2012-12-17 09:40:00,42.16,42.17,42.09,42.13,9500.0,35.4952,35.5036,35.4362,35.4699,9500.0
2012-12-17 09:45:00,42.17,42.53,42.16,42.45,18900.0,35.5036,35.8067,35.4952,35.7393,18900.0
2012-12-17 09:50:00,42.46,42.52,42.39,42.45,8200.0,35.7477,35.7982,35.6888,35.7393,8200.0
2012-12-17 09:55:00,42.49,42.54,42.47,42.51,3800.0,35.773,35.8151,35.7561,35.7898,3800.0
2012-12-17 10:00:00,42.47,42.5,42.46,42.46,3100.0,35.7561,35.7814,35.7477,35.7477,3100.0
2012-12-17 10:05:00,42.46,42.5,42.43,42.5,5000.0,35.7477,35.7814,35.7225,35.7814,5000.0
2012-12-17 10:10:00,42.52,42.52,42.39,42.43,5600.0,35.7982,35.7982,35.6888,35.7225,5600.0
2012-12-17 10:15:00,42.42,42.44,42.29,42.29,6100.0,35.714,35.7309,35.6046,35.6046,6100.0
2012-12-17 10:20:00,42.29,42.3,42.21,42.24,2600.0,35.6046,35.613,35.5372,35.5625,2600.0
2012-12-17 10:25:00,42.26,42.28,42.16,42.2,5800.0,35.5793,35.5962,35.4952,35.5288,5800.0
2012-12-17 10:30:00,42.2,42.24,42.18,42.2,23400.0,35.5288,35.5625,35.512,35.5288,23400.0
2012-12-17 10:35:00,42.2,42.34,42.2,42.33,3800.0,35.5288,35.6467,35.5288,35.6383,3800.0
2012-12-17 10:40:00,42.33,42.34,42.31,42.34,2300.0,35.6383,35.6467,35.6214,35.6467,2300.0
2012-12-17 10:45:00,42.34,42.34,42.29,42.3,7000.0,35.6467,35.6467,35.6046,35.613,7000.0
2012-12-17 10:50:00,42.3,42.32,42.29,42.32,3500.0,35.613,35.6299,35.6046,35.6299,3500.0
2012-12-17 10:55:00,42.3,42.36,42.29,42.32,6900.0,35.613,35.6635,35.6046,35.6299,6900.0
2012-12-17 11:00:00,42.31,42.34,42.31,42.32,1400.0,35.6214,35.6467,35.6214,35.6299,1400.0
2012-12-17 11:05:00,42.32,42.38,42.32,42.38,3500.0,35.6299,35.6804,35.6299,35.6804,3500.0
2012-12-17 11:10:00,42.39,42.5,42.39,42.45,4500.0,35.6888,35.7814,35.6888,35.7393,4500.0
2012-12-17 11:15:00,42.47,42.5,42.45,42.5,5400.0,35.7561,35.7814,35.7393,35.7814,5400.0
2012-12-17 11:20:00,42.5,42.5,42.46,42.5,7100.0,35.7814,35.7814,35.7477,35.7814,7100.0
2012-12-17 11:25:00,42.5,42.52,42.48,42.49,6400.0,35.7814,35.7982,35.7646,35.773,6400.0
2012-12-17 11:30:00,42.5,42.54,42.47,42.51,6700.0,35.7814,35.8151,35.7561,35.7898,6700.0
2012-12-17 11:35:00,42.51,42.52,42.44,42.44,5000.0,35.7898,35.7982,35.7309,35.7309,5000.0
2012-12-17 11:40:00,42.43,42.52,42.43,42.47,2700.0,35.7225,35.7982,35.7225,35.7561,2700.0
2012-12-17 11:45:00,42.48,42.53,42.44,42.44,4600.0,35.7646,35.8067,35.7309,35.7309,4600.0
2012-12-17 11:50:00,42.42,42.48,42.42,42.47,3600.0,35.714,35.7646,35.714,35.7561,3600.0
2012-12-17 11:55:00,42.44,42.48,42.44,42.47,5000.0,35.7309,35.7646,35.7309,35.7561,5000.0
2012-12-17 12:00:00,42.48,42.5,42.45,42.49,3000.0,35.7646,35.7814,35.7393,35.773,3000.0
2012-12-17 12:05:00,42.48,42.57,42.48,42.55,3600.0,35.7646,35.8403,35.7646,35.8235,3600.0
2012-12-17 12:10:00,42.54,42.55,42.51,42.51,2900.0,35.8151,35.8235,35.7898,35.7898,2900.0
2012-12-17 12:15:00,42.51,42.51,42.46,42.49,1400.0,35.7898,35.7898,35.7477,35.773,1400.0
2012-12-17 12:20:00,42.5,42.55,42.5,42.54,2600.0,35.7814,35.8235,35.7814,35.8151,2600.0
2012-12-17 12:25:00,42.54,42.55,42.5,42.5,1800.0,35.8151,35.8235,35.7814,35.7814,1800.0
2012-12-17 12:30:00,42.5,42.53,42.45,42.48,7700.0,35.7814,35.8067,35.7393,35.7646,7700.0
2012-12-17 12:35:00,42.48,42.51,42.45,42.47,4000.0,35.7646,35.7898,35.7393,35.7561,4000.0
2012-12-17 12:40:00,42.47,42.5,42.46,42.46,11300.0,35.7561,35.7814,35.7477,35.7477,11300.0
2012-12-17 12:45:00,42.45,42.49,42.43,42.44,3100.0,35.7393,35.773,35.7225,35.7309,3100.0
2012-12-17 12:50:00,42.43,42.48,42.43,42.47,2500.0,35.7225,35.7646,35.7225,35.7561,2500.0
2012-12-17 12:55:00,42.48,42.48,42.39,42.41,2200.0,35.7646,35.7646,35.6888,35.7056,2200.0
2012-12-17 13:00:00,42.39,42.43,42.39,42.39,9500.0,35.6888,35.7225,35.6888,35.6888,9500.0
2012-12-17 13:05:00,42.4,42.46,42.36,42.46,3900.0,35.6972,35.7477,35.6635,35.7477,3900.0
2012-12-17 13:10:00,42.44,42.44,42.37,42.38,4000.0,35.7309,35.7309,35.672,35.6804,4000.0
2012-12-17 13:15:00,42.38,42.38,42.28,42.28,4200.0,35.6804,35.6804,35.5962,35.5962,4200.0
2012-12-17 13:20:00,42.28,42.31,42.25,42.29,8600.0,35.5962,35.6214,35.5709,35.6046,8600.0
2012-12-17 13:25:00,42.26,42.3,42.25,42.25,5300.0,35.5793,35.613,35.5709,35.5709,5300.0
2012-12-17 13:30:00,42.23,42.24,42.2,42.21,2300.0,35.5541,35.5625,35.5288,35.5372,2300.0
2012-12-17 13:35:00,42.2,42.21,42.19,42.21,900.0,35.5288,35.5372,35.5204,35.5372,900.0
2012-12-17 13:40:00,42.19,42.2,42.17,42.17,2100.0,35.5204,35.5288,35.5036,35.5036,2100.0
2012-12-17 13:45:00,42.18,42.19,42.17,42.19,1600.0,35.512,35.5204,35.5036,35.5204,1600.0
2012-12-17 13:50:00,42.2,42.21,42.18,42.19,1900.0,35.5288,35.5372,35.512,35.5204,1900.0
2012-12-17 13:55:00,42.2,42.22,42.18,42.2,5300.0,35.5288,35.5457,35.512,35.5288,5300.0
2012-12-17 14:00:00,42.21,42.25,42.2,42.25,7900.0,35.5372,35.5709,35.5288,35.5709,7900.0
2012-12-17 14:05:00,42.22,42.24,42.18,42.21,5000.0,35.5457,35.5625,35.512,35.5372,5000.0
2012-12-17 14:10:00,42.2,42.21,42.15,42.17,3700.0,35.5288,35.5372,35.4867,35.5036,3700.0
2012-12-17 14:15:00,42.17,42.19,42.17,42.19,900.0,35.5036,35.5204,35.5036,35.5204,900.0
2012-12-17 14:20:00,42.19,42.19,42.13,42.14,3900.0,35.5204,35.5204,35.4699,35.4783,3900.0
2012-12-17 14:25:00,42.14,42.2,42.14,42.2,3000.0,35.4783,35.5288,35.4783,35.5288,3000.0
2012-12-17 14:30:00,42.18,42.24,42.15,42.21,4600.0,35.512,35.5625,35.4867,35.5372,4600.0
2012-12-17 14:35:00,42.23,42.24,42.19,42.2,5200.0,35.5541,35.5625,35.5204,35.5288,5200.0
2012-12-17 14:40:00,42.21,42.21,42.19,42.21,2100.0,35.5372,35.5372,35.5204,35.5372,2100.0
2012-12-17 14:45:00,42.19,42.21,42.19,42.2,2500.0,35.5204,35.5372,35.5204,35.5288,2500.0
2012-12-17 14:50:00,42.21,42.23,42.19,42.2,3100.0,35.5372,35.5541,35.5204,35.5288,3100.0
2012-12-17 14:55:00,42.21,42.25,42.2,42.24,1900.0,35.5372,35.5709,35.5288,35.5625,1900.0
2012-12-17 15:00:00,42.24,42.25,42.19,42.19,3200.0,35.5625,35.5709,35.5204,35.5204,3200.0
2012-12-17 15:05:00,42.2,42.24,42.16,42.24,8500.0,35.5288,35.5625,35.4952,35.5625,8500.0
2012-12-17 15:10:00,42.25,42.25,42.17,42.18,6600.0,35.5709,35.5709,35.5036,35.512,6600.0
2012-12-17 15:15:00,42.18,42.21,42.15,42.15,2000.0,35.512,35.5372,35.4867,35.4867,2000.0
2012-12-17 15:20:00,42.15,42.26,42.14,42.16,12400.0,35.4867,35.5793,35.4783,35.4952,12400.0
2012-12-17 15:25:00,42.15,42.19,42.15,42.16,5200.0,35.4867,35.5204,35.4867,35.4952,5200.0
2012-12-17 15:30:00,42.17,42.17,42.11,42.15,10700.0,35.5036,35.5036,35.4531,35.4867,10700.0
2012-12-17 15:35:00,42.14,42.18,42.14,42.16,4300.0,35.4783,35.512,35.4783,35.4952,4300.0
2012-12-17 15:40:00,42.17,42.17,42.12,42.13,8000.0,35.5036,35.5036,35.4615,35.4699,8000.0
2012-12-17 15:45:00,42.14,42.23,42.14,42.2,25900.0,35.4783,35.5541,35.4783,35.5288,25900.0
2012-12-17 15:50:00,42.2,42.33,42.2,42.33,13800.0,35.5288,35.6383,35.5288,35.6383,13800.0
2012-12-17 15:55:00,42.33,42.43,42.32,42.42,71500.0,35.6383,35.7225,35.6299,35.714,71500.0
2012-12-18 09:30:00,42.5,42.59,42.22,42.26,18900.0,35.7814,35.8572,35.5457,35.5793,18900.0
2012-12-18 09:35:00,42.26,42.36,42.26,42.36,6200.0,35.5793,35.6635,35.5793,35.6635,6200.0
2012-12-18 09:40:00,42.37,42.42,42.31,42.37,4500.0,35.672,35.714,35.6214,35.672,4500.0
2012-12-18 09:45:00,42.39,42.41,42.31,42.31,5200.0,35.6888,35.7056,35.6214,35.6214,5200.0
2012-12-18 09:50:00,42.31,42.35,42.28,42.29,3300.0,35.6214,35.6551,35.5962,35.6046,3300.0
2012-12-18 09:55:00,42.24,42.28,42.22,42.22,7300.0,35.5625,35.5962,35.5457,35.5457,7300.0
2012-12-18 10:00:00,42.25,42.28,42.22,42.26,5200.0,35.5709,35.5962,35.5457,35.5793,5200.0
2012-12-18 10:05:00,42.26,42.28,42.19,42.27,15500.0,35.5793,35.5962,35.5204,35.5878,15500.0
2012-12-18 10:10:00,42.28,42.34,42.25,42.34,5500.0,35.5962,35.6467,35.5709,35.6467,5500.0
2012-12-18 10:15:00,42.31,42.34,42.27,42.33,3600.0,35.6214,35.6467,35.5878,35.6383,3600.0
2012-12-18 10:20:00,42.31,42.36,42.3,42.35,3000.0,35.6214,35.6635,35.613,35.6551,3000.0
2012-12-18 10:25:00,42.37,42.45,42.34,42.38,8300.0,35.672,35.7393,35.6467,35.6804,8300.0
2012-12-18 10:30:00,42.4,42.45,42.39,42.45,2300.0,35.6972,35.7393,35.6888,35.7393,2300.0
2012-12-18 10:35:00,42.44,42.48,42.43,42.48,3800.0,35.7309,35.7646,35.7225,35.7646,3800.0
2012-12-18 10:40:00,42.49,42.52,42.48,42.48,2100.0,35.773,35.7982,35.7646,35.7646,2100.0
2012-12-18 10:45:00,42.48,42.54,42.48,42.52,4800.0,35.7646,35.8151,35.7646,35.7982,4800.0
2012-12-18 10:50:00,42.51,42.53,42.5,42.52,5100.0,35.7898,35.8067,35.7814,35.7982,5100.0
2012-12-18 10:55:00,42.51,42.52,42.45,42.46,4900.0,35.7898,35.7982,35.7393,35.7477,4900.0
2012-12-18 11:00:00,42.46,42.49,42.46,42.49,5700.0,35.7477,35.773,35.7477,35.773,5700.0
2012-12-18 11:05:00,42.49,42.51,42.45,42.51,16600.0,35.773,35.7898,35.7393,35.7898,16600.0
2012-12-18 11:10:00,42.52,42.59,42.51,42.57,9400.0,35.7982,35.8572,35.7898,35.8403,9400.0
2012-12-18 11:15:00,42.55,42.6,42.55,42.55,7400.0,35.8235,35.8656,35.8235,35.8235,7400.0
2012-12-18 11:20:00,42.57,42.57,42.54,42.57,4300.0,35.8403,35.8403,35.8151,35.8403,4300.0
2012-12-18 11:25:00,42.58,42.6,42.52,42.55,4900.0,35.8488,35.8656,35.7982,35.8235,4900.0
2012-12-18 11:30:00,42.55,42.59,42.55,42.57,3100.0,35.8235,35.8572,35.8235,35.8403,3100.0
2012-12-18 11:35:00,42.55,42.58,42.52,42.56,4000.0,35.8235,35.8488,35.7982,35.8319,4000.0
2012-12-18 11:40:00,42.59,42.64,42.57,42.62,31100.0,35.8572,35.8993,35.8403,35.8824,31100.0
2012-12-18 11:45:00,42.6,42.72,42.55,42.72,24100.0,35.8656,35.9666,35.8235,35.9666,24100.0
2012-12-18 11:50:00,42.72,42.74,42.62,42.62,16200.0,35.9666,35.9835,35.8824,35.8824,16200.0
2012-12-18 11:55:00,42.61,42.62,42.58,42.6,5100.0,35.874,35.8824,35.8488,35.8656,5100.0
2012-12-18 12:00:00,42.6,42.63,42.58,42.59,3300.0,35.8656,35.8909,35.8488,35.8572,3300.0
2012-12-18 12:05:00,42.6,42.65,42.59,42.65,4800.0,35.8656,35.9077,35.8572,35.9077,4800.0
2012-12-18 12:10:00,42.63,42.65,42.62,42.64,5000.0,35.8909,35.9077,35.8824,35.8993,5000.0
2012-12-18 12:15:00,42.62,42.68,42.62,42.66,2600.0,35.8824,35.9329,35.8824,35.9161,2600.0
2012-12-18 12:20:00,42.68,42.75,42.68,42.71,3400.0,35.9329,35.9919,35.9329,35.9582,3400.0
2012-12-18 12:25:00,42.76,42.76,42.71,42.74,3200.0,36.0003,36.0003,35.9582,35.9835,3200.0
2012-12-18 12:30:00,42.72,42.73,42.61,42.61,5000.0,35.9666,35.975,35.874,35.874,5000.0
2012-12-18 12:35:00,42.6,42.73,42.6,42.73,8500.0,35.8656,35.975,35.8656,35.975,8500.0
2012-12-18 12:40:00,42.76,42.79,42.73,42.79,2600.0,36.0003,36.0256,35.975,36.0256,2600.0
2012-12-18 12:45:00,42.78,42.78,42.68,42.77,5300.0,36.0171,36.0171,35.9329,36.0087,5300.0
2012-12-18 12:50:00,42.76,42.78,42.73,42.77,5300.0,36.0003,36.0171,35.975,36.0087,5300.0
2012-12-18 12:55:00,42.77,42.79,42.73,42.73,4400.0,36.0087,36.0256,35.975,35.975,4400.0
2012-12-18 13:00:00,42.75,42.78,42.74,42.78,2000.0,35.9919,36.0171,35.9835,36.0171,2000.0
2012-12-18 13:05:00,42.77,42.83,42.77,42.83,5300.0,36.0087,36.0592,36.0087,36.0592,5300.0
2012-12-18 13:10:00,42.84,42.84,42.78,42.78,4800.0,36.0677,36.0677,36.0171,36.0171,4800.0
2012-12-18 13:15:00,42.76,42.79,42.76,42.79,1900.0,36.0003,36.0256,36.0003,36.0256,1900.0
2012-12-18 13:20:00,42.8,42.81,42.79,42.79,3600.0,36.034,36.0424,36.0256,36.0256,3600.0
2012-12-18 13:25:00,42.78,42.81,42.77,42.8,5300.0,36.0171,36.0424,36.0087,36.034,5300.0
2012-12-18 13:30:00,42.79,42.83,42.78,42.83,5800.0,36.0256,36.0592,36.0171,36.0592,5800.0
2012-12-18 13:35:00,42.84,42.85,42.75,42.76,9100.0,36.0677,36.0761,35.9919,36.0003,9100.0
2012-12-18 13:40:00,42.78,42.81,42.77,42.81,7000.0,36.0171,36.0424,36.0087,36.0424,7000.0
2012-12-18 13:45:00,42.81,42.82,42.79,42.79,4200.0,36.0424,36.0508,36.0256,36.0256,4200.0
2012-12-18 13:50:00,42.79,42.82,42.79,42.82,5500.0,36.0256,36.0508,36.0256,36.0508,5500.0
2012-12-18 13:55:00,42.81,42.83,42.81,42.83,3500.0,36.0424,36.0592,36.0424,36.0592,3500.0
2012-12-18 14:00:00,42.82,42.83,42.8,42.8,4200.0,36.0508,36.0592,36.034,36.034,4200.0
2012-12-18 14:05:00,42.81,42.82,42.79,42.79,6200.0,36.0424,36.0508,36.0256,36.0256,6200.0
2012-12-18 14:10:00,42.8,42.82,42.8,42.82,4300.0,36.034,36.0508,36.034,36.0508,4300.0
2012-12-18 14:15:00,42.83,42.84,42.75,42.75,7700.0,36.0592,36.0677,35.9919,35.9919,7700.0
2012-12-18 14:20:00,42.75,42.77,42.7,42.7,11600.0,35.9919,36.0087,35.9498,35.9498,11600.0
2012-12-18 14:25:00,42.7,42.74,42.64,42.64,4700.0,35.9498,35.9835,35.8993,35.8993,4700.0
2012-12-18 14:30:00,42.64,42.69,42.61,42.67,5400.0,35.8993,35.9414,35.874,35.9245,5400.0
2012-12-18 14:35:00,42.66,42.7,42.66,42.68,5500.0,35.9161,35.9498,35.9161,35.9329,5500.0
2012-12-18 14:40:00,42.69,42.7,42.66,42.69,2300.0,35.9414,35.9498,35.9161,35.9414,2300.0
2012-12-18 14:45:00,42.69,42.75,42.69,42.72,3700.0,35.9414,35.9919,35.9414,35.9666,3700.0
2012-12-18 14:50:00,42.74,42.76,42.67,42.7,5600.0,35.9835,36.0003,35.9245,35.9498,5600.0
2012-12-18 14:55:00,42.69,42.73,42.69,42.73,5800.0,35.9414,35.975,35.9414,35.975,5800.0
2012-12-18 15:00:00,42.73,42.73,42.66,42.71,9100.0,35.975,35.975,35.9161,35.9582,9100.0
2012-12-18 15:05:00,42.71,42.74,42.65,42.67,7000.0,35.9582,35.9835,35.9077,35.9245,7000.0
2012-12-18 15:10:00,42.65,42.71,42.65,42.71,7600.0,35.9077,35.9582,35.9077,35.9582,7600.0
2012-12-18 15:15:00,42.72,42.72,42.66,42.72,8600.0,35.9666,35.9666,35.9161,35.9666,8600.0
2012-12-18 15:20:00,42.72,42.74,42.72,42.74,3500.0,35.9666,35.9835,35.9666,35.9835,3500.0
2012-12-18 15:25:00,42.74,42.77,42.69,42.74,7900.0,35.9835,36.0087,35.9414,35.9835,7900.0
2012-12-18 15:30:00,42.73,42.73,42.66,42.69,13200.0,35.975,35.975,35.9161,35.9414,13200.0
2012-12-18 15:35:00,42.69,42.7,42.67,42.7,6300.0,35.9414,35.9498,35.9245,35.9498,6300.0
2012-12-18 15:40:00,42.7,42.71,42.67,42.69,11600.0,35.9498,35.9582,35.9245,35.9414,11600.0
2012-12-18 15:45:00,42.68,42.69,42.61,42.69,12500.0,35.9329,35.9414,35.874,35.9414,12500.0
2012-12-18 15:50:00,42.68,42.78,42.68,42.78,9100.0,35.9329,36.0171,35.9329,36.0171,9100.0
2012-12-18 15:55:00,42.77,42.8,42.75,42.79,28100.0,36.0087,36.034,35.9919,36.0256,28100.0
2012-12-19 09:30:00,42.72,42.91,42.6,42.62,17500.0,35.9666,36.1266,35.8656,35.8824,17500.0
2012-12-19 09:35:00,42.69,42.77,42.5,42.5,9000.0,35.9414,36.0087,35.7814,35.7814,9000.0
2012-12-19 09:40:00,42.5,42.5,42.42,42.44,6100.0,35.7814,35.7814,35.714,35.7309,6100.0
2012-12-19 09:45:00,42.42,42.55,42.4,42.41,12000.0,35.714,35.8235,35.6972,35.7056,12000.0
2012-12-19 09:50:00,42.4,42.44,42.35,42.44,5900.0,35.6972,35.7309,35.6551,35.7309,5900.0
2012-12-19 09:55:00,42.44,42.55,42.44,42.55,9700.0,35.7309,35.8235,35.7309,35.8235,9700.0
2012-12-19 10:00:00,42.55,42.55,42.47,42.47,5100.0,35.8235,35.8235,35.7561,35.7561,5100.0
2012-12-19 10:05:00,42.49,42.5,42.42,42.49,8200.0,35.773,35.7814,35.714,35.773,8200.0
2012-12-19 10:10:00,42.48,42.49,42.41,42.44,11000.0,35.7646,35.773,35.7056,35.7309,11000.0
2012-12-19 10:15:00,42.43,42.45,42.39,42.43,2700.0,35.7225,35.7393,35.6888,35.7225,2700.0
2012-12-19 10:20:00,42.4,42.4,42.29,42.29,11200.0,35.6972,35.6972,35.6046,35.6046,11200.0
2012-12-19 10:25:00,42.3,42.36,42.3,42.32,6300.0,35.613,35.6635,35.613,35.6299,6300.0
2012-12-19 10:30:00,42.31,42.36,42.3,42.34,7600.0,35.6214,35.6635,35.613,35.6467,7600.0
2012-12-19 10:35:00,42.33,42.41,42.32,42.41,19300.0,35.6383,35.7056,35.6299,35.7056,19300.0
2012-12-19 10:40:00,42.4,42.41,42.37,42.39,3000.0,35.6972,35.7056,35.672,35.6888,3000.0
2012-12-19 10:45:00,42.39,42.42,42.38,42.4,5300.0,35.6888,35.714,35.6804,35.6972,5300.0
2012-12-19 10:50:00,42.43,42.44,42.35,42.39,8600.0,35.7225,35.7309,35.6551,35.6888,8600.0
2012-12-19 10:55:00,42.4,42.41,42.36,42.38,3600.0,35.6972,35.7056,35.6635,35.6804,3600.0
2012-12-19 11:00:00,42.38,42.38,42.35,42.36,4300.0,35.6804,35.6804,35.6551,35.6635,4300.0
2012-12-19 11:05:00,42.36,42.41,42.35,42.38,6800.0,35.6635,35.7056,35.6551,35.6804,6800.0
2012-12-19 11:10:00,42.4,42.41,42.34,42.35,5700.0,35.6972,35.7056,35.6467,35.6551,5700.0
2012-12-19 11:15:00,42.35,42.38,42.34,42.34,1700.0,35.6551,35.6804,35.6467,35.6467,1700.0
2012-12-19 11:20:00,42.34,42.37,42.29,42.3,6900.0,35.6467,35.672,35.6046,35.613,6900.0
2012-12-19 11:25:00,42.3,42.4,42.3,42.32,4200.0,35.613,35.6972,35.613,35.6299,4200.0
2012-12-19 11:30:00,42.35,42.42,42.35,42.4,9900.0,35.6551,35.714,35.6551,35.6972,9900.0
2012-12-19 11:35:00,42.41,42.43,42.4,42.43,6200.0,35.7056,35.7225,35.6972,35.7225,6200.0
2012-12-19 11:40:00,42.42,42.42,42.37,42.39,2900.0,35.714,35.714,35.672,35.6888,2900.0
2012-12-19 11:45:00,42.37,42.42,42.37,42.38,2900.0,35.672,35.714,35.672,35.6804,2900.0
2012-12-19 11:50:00,42.38,42.39,42.37,42.37,1100.0,35.6804,35.6888,35.672,35.672,1100.0
2012-12-19 11:55:00,42.39,42.42,42.35,42.35,2500.0,35.6888,35.714,35.6551,35.6551,2500.0
2012-12-19 12:00:00,42.35,42.4,42.34,42.4,2300.0,35.6551,35.6972,35.6467,35.6972,2300.0
2012-12-19 12:05:00,42.37,42.39,42.33,42.36,3600.0,35.672,35.6888,35.6383,35.6635,3600.0
2012-12-19 12:10:00,42.36,42.37,42.36,42.36,1300.0,35.6635,35.672,35.6635,35.6635,1300.0
2012-12-19 12:15:00,42.37,42.38,42.36,42.36,1200.0,35.672,35.6804,35.6635,35.6635,1200.0
2012-12-19 12:20:00,42.36,42.37,42.33,42.34,3600.0,35.6635,35.672,35.6383,35.6467,3600.0
2012-12-19 12:25:00,42.34,42.4,42.33,42.4,2800.0,35.6467,35.6972,35.6383,35.6972,2800.0
2012-12-19 12:30:00,42.38,42.4,42.34,42.35,2100.0,35.6804,35.6972,35.6467,35.6551,2100.0
2012-12-19 12:35:00,42.34,42.36,42.33,42.36,5000.0,35.6467,35.6635,35.6383,35.6635,5000.0
2012-12-19 12:40:00,42.37,42.4,42.36,42.39,3700.0,35.672,35.6972,35.6635,35.6888,3700.0
2012-12-19 12:45:00,42.4,42.4,42.37,42.37,9600.0,35.6972,35.6972,35.672,35.672,9600.0
2012-12-19 12:50:00,42.37,42.39,42.34,42.34,2800.0,35.672,35.6888,35.6467,35.6467,2800.0
2012-12-19 12:55:00,42.34,42.35,42.31,42.31,1300.0,35.6467,35.6551,35.6214,35.6214,1300.0
2012-12-19 13:00:00,42.33,42.34,42.3,42.32,4200.0,35.6383,35.6467,35.613,35.6299,4200.0
2012-12-19 13:05:00,42.32,42.34,42.31,42.31,2800.0,35.6299,35.6467,35.6214,35.6214,2800.0
2012-12-19 13:10:00,42.31,42.32,42.26,42.31,2900.0,35.6214,35.6299,35.5793,35.6214,2900.0
2012-12-19 13:15:00,42.28,42.3,42.21,42.25,4200.0,35.5962,35.613,35.5372,35.5709,4200.0
2012-12-19 13:20:00,42.25,42.28,42.24,42.25,1600.0,35.5709,35.5962,35.5625,35.5709,1600.0
2012-12-19 13:25:00,42.26,42.29,42.26,42.28,1700.0,35.5793,35.6046,35.5793,35.5962,1700.0
2012-12-19 13:30:00,42.27,42.3,42.27,42.29,3400.0,35.5878,35.613,35.5878,35.6046,3400.0
2012-12-19 13:35:00,42.3,42.32,42.27,42.27,2500.0,35.613,35.6299,35.5878,35.5878,2500.0
2012-12-19 13:40:00,42.26,42.29,42.26,42.26,1300.0,35.5793,35.6046,35.5793,35.5793,1300.0
2012-12-19 13:45:00,42.25,42.31,42.22,42.31,2700.0,35.5709,35.6214,35.5457,35.6214,2700.0
2012-12-19 13:50:00,42.31,42.32,42.25,42.25,7700.0,35.6214,35.6299,35.5709,35.5709,7700.0
2012-12-19 13:55:00,42.27,42.35,42.26,42.35,4000.0,35.5878,35.6551,35.5793,35.6551,4000.0
2012-12-19 14:00:00,42.36,42.38,42.32,42.35,5600.0,35.6635,35.6804,35.6299,35.6551,5600.0
2012-12-19 14:05:00,42.35,42.39,42.35,42.37,3100.0,35.6551,35.6888,35.6551,35.672,3100.0
2012-12-19 14:10:00,42.37,42.39,42.35,42.35,2600.0,35.672,35.6888,35.6551,35.6551,2600.0
2012-12-19 14:15:00,42.35,42.37,42.34,42.35,4700.0,35.6551,35.672,35.6467,35.6551,4700.0
2012-12-19 14:20:00,42.37,42.39,42.34,42.35,4300.0,35.672,35.6888,35.6467,35.6551,4300.0
2012-12-19 14:25:00,42.35,42.35,42.32,42.34,5600.0,35.6551,35.6551,35.6299,35.6467,5600.0
2012-12-19 14:30:00,42.35,42.35,42.34,42.35,5700.0,35.6551,35.6551,35.6467,35.6551,5700.0
2012-12-19 14:35:00,42.34,42.37,42.34,42.35,5000.0,35.6467,35.672,35.6467,35.6551,5000.0
2012-12-19 14:40:00,42.36,42.36,42.33,42.35,8200.0,35.6635,35.6635,35.6383,35.6551,8200.0
2012-12-19 14:45:00,42.36,42.4,42.29,42.29,15300.0,35.6635,35.6972,35.6046,35.6046,15300.0
2012-12-19 14:50:00,42.27,42.29,42.19,42.22,7700.0,35.5878,35.6046,35.5204,35.5457,7700.0
2012-12-19 14:55:00,42.22,42.24,42.2,42.22,4400.0,35.5457,35.5625,35.5288,35.5457,4400.0
2012-12-19 15:00:00,42.22,42.27,42.22,42.25,6000.0,35.5457,35.5878,35.5457,35.5709,6000.0
2012-12-19 15:05:00,42.25,42.25,42.21,42.25,4800.0,35.5709,35.5709,35.5372,35.5709,4800.0
2012-12-19 15:10:00,42.27,42.28,42.23,42.24,6900.0,35.5878,35.5962,35.5541,35.5625,6900.0
2012-12-19 15:15:00,42.24,42.25,42.22,42.25,6600.0,35.5625,35.5709,35.5457,35.5709,6600.0
2012-12-19 15:20:00,42.23,42.33,42.23,42.3,17000.0,35.5541,35.6383,35.5541,35.613,17000.0
2012-12-19 15:25:00,42.3,42.3,42.25,42.25,9300.0,35.613,35.613,35.5709,35.5709,9300.0
2012-12-19 15:30:00,42.25,42.3,42.25,42.28,10600.0,35.5709,35.613,35.5709,35.5962,10600.0
2012-12-19 15:35:00,42.28,42.31,42.27,42.29,17900.0,35.5962,35.6214,35.5878,35.6046,17900.0
2012-12-19 15:40:00,42.29,42.3,42.26,42.29,6500.0,35.6046,35.613,35.5793,35.6046,6500.0
2012-12-19 15:45:00,42.29,42.33,42.23,42.24,12500.0,35.6046,35.6383,35.5541,35.5625,12500.0
2012-12-19 15:50:00,42.24,42.24,42.16,42.17,15500.0,35.5625,35.5625,35.4952,35.5036,15500.0
2012-12-19 15:55:00,42.17,42.2,42.13,42.14,29700.0,35.5036,35.5288,35.4699,35.4783,29700.0
2012-12-20 09:30:00,42.19,42.94,42.11,42.21,24300.0,35.5204,36.1518,35.4531,35.5372,24300.0
2012-12-20 09:35:00,42.21,42.31,42.14,42.17,4100.0,35.5372,35.6214,35.4783,35.5036,4100.0
2012-12-20 09:40:00,42.19,42.2,42.08,42.1,21400.0,35.5204,35.5288,35.4278,35.4446,21400.0
2012-12-20 09:45:00,42.14,42.2,42.12,42.12,4800.0,35.4783,35.5288,35.4615,35.4615,4800.0
2012-12-20 09:50:00,42.12,42.15,42.03,42.03,5300.0,35.4615,35.4867,35.3857,35.3857,5300.0
2012-12-20 09:55:00,42.02,42.03,41.97,42.0,7400.0,35.3773,35.3857,35.3352,35.3604,7400.0
2012-12-20 10:00:00,42.0,42.09,42.0,42.09,4900.0,35.3604,35.4362,35.3604,35.4362,4900.0
2012-12-20 10:05:00,42.1,42.19,42.1,42.17,4900.0,35.4446,35.5204,35.4446,35.5036,4900.0
2012-12-20 10:10:00,42.16,42.19,42.11,42.13,10200.0,35.4952,35.5204,35.4531,35.4699,10200.0
2012-12-20 10:15:00,42.16,42.21,42.16,42.21,2800.0,35.4952,35.5372,35.4952,35.5372,2800.0
2012-12-20 10:20:00,42.19,42.19,42.12,42.12,3000.0,35.5204,35.5204,35.4615,35.4615,3000.0
2012-12-20 10:25:00,42.11,42.18,42.1,42.16,3500.0,35.4531,35.512,35.4446,35.4952,3500.0
2012-12-20 10:30:00,42.15,42.15,42.06,42.08,7200.0,35.4867,35.4867,35.411,35.4278,7200.0
2012-12-20 10:35:00,42.11,42.24,42.11,42.24,3900.0,35.4531,35.5625,35.4531,35.5625,3900.0
2012-12-20 10:40:00,42.24,42.28,42.23,42.25,4900.0,35.5625,35.5962,35.5541,35.5709,4900.0
2012-12-20 10:45:00,42.25,42.25,42.16,42.17,6600.0,35.5709,35.5709,35.4952,35.5036,6600.0
2012-12-20 10:50:00,42.16,42.17,42.11,42.16,2000.0,35.4952,35.5036,35.4531,35.4952,2000.0
2012-12-20 10:55:00,42.16,42.21,42.16,42.21,2400.0,35.4952,35.5372,35.4952,35.5372,2400.0
2012-12-20 11:00:00,42.2,42.22,42.15,42.22,4300.0,35.5288,35.5457,35.4867,35.5457,4300.0
2012-12-20 11:05:00,42.21,42.3,42.21,42.3,8200.0,35.5372,35.613,35.5372,35.613,8200.0
2012-12-20 11:10:00,42.28,42.28,42.22,42.23,34000.0,35.5962,35.5962,35.5457,35.5541,34000.0
2012-12-20 11:15:00,42.23,42.24,42.21,42.24,7800.0,35.5541,35.5625,35.5372,35.5625,7800.0
2012-12-20 11:20:00,42.24,42.24,42.24,42.24,2100.0,35.5625,35.5625,35.5625,35.5625,2100.0
2012-12-20 11:25:00,42.24,42.24,42.07,42.07,7500.0,35.5625,35.5625,35.4194,35.4194,7500.0
2012-12-20 11:30:00,42.08,42.11,42.08,42.1,1900.0,35.4278,35.4531,35.4278,35.4446,1900.0
2012-12-20 11:35:00,42.1,42.25,42.1,42.25,9400.0,35.4446,35.5709,35.4446,35.5709,9400.0
2012-12-20 11:40:00,42.25,42.28,42.23,42.26,4700.0,35.5709,35.5962,35.5541,35.5793,4700.0
2012-12-20 11:45:00,42.26,42.32,42.25,42.32,2900.0,35.5793,35.6299,35.5709,35.6299,2900.0
2012-12-20 11:50:00,42.31,42.31,42.25,42.26,2200.0,35.6214,35.6214,35.5709,35.5793,2200.0
2012-12-20 11:55:00,42.26,42.29,42.24,42.27,3200.0,35.5793,35.6046,35.5625,35.5878,3200.0
2012-12-20 12:00:00,42.29,42.33,42.29,42.3,5300.0,35.6046,35.6383,35.6046,35.613,5300.0
2012-12-20 12:05:00,42.3,42.36,42.3,42.36,1700.0,35.613,35.6635,35.613,35.6635,1700.0
2012-12-20 12:10:00,42.35,42.4,42.35,42.38,2600.0,35.6551,35.6972,35.6551,35.6804,2600.0
2012-12-20 12:15:00,42.38,42.38,42.35,42.37,3200.0,35.6804,35.6804,35.6551,35.672,3200.0
2012-12-20 12:20:00,42.37,42.37,42.32,42.34,28100.0,35.672,35.672,35.6299,35.6467,28100.0
2012-12-20 12:25:00,42.38,42.38,42.28,42.31,7300.0,35.6804,35.6804,35.5962,35.6214,7300.0
2012-12-20 12:30:00,42.31,42.35,42.28,42.32,22100.0,35.6214,35.6551,35.5962,35.6299,22100.0
2012-12-20 12:35:00,42.33,42.36,42.3,42.35,9100.0,35.6383,35.6635,35.613,35.6551,9100.0
2012-12-20 12:40:00,42.36,42.4,42.3,42.32,2500.0,35.6635,35.6972,35.613,35.6299,2500.0
2012-12-20 12:45:00,42.3,42.33,42.29,42.29,2200.0,35.613,35.6383,35.6046,35.6046,2200.0
2012-12-20 12:50:00,42.31,42.33,42.3,42.33,2200.0,35.6214,35.6383,35.613,35.6383,2200.0
2012-12-20 12:55:00,42.32,42.32,42.32,42.32,100.0,35.6299,35.6299,35.6299,35.6299,100.0
2012-12-20 13:00:00,42.34,42.34,42.29,42.3,4500.0,35.6467,35.6467,35.6046,35.613,4500.0
2012-12-20 13:05:00,42.3,42.3,42.27,42.3,2300.0,35.613,35.613,35.5878,35.613,2300.0
2012-12-20 13:10:00,42.3,42.3,42.3,42.3,1300.0,35.613,35.613,35.613,35.613,1300.0
2012-12-20 13:15:00,42.3,42.3,42.25,42.3,2700.0,35.613,35.613,35.5709,35.613,2700.0
2012-12-20 13:20:00,42.3,42.31,42.28,42.31,5700.0,35.613,35.6214,35.5962,35.6214,5700.0
2012-12-20 13:25:00,42.31,42.34,42.29,42.34,6600.0,35.6214,35.6467,35.6046,35.6467,6600.0
2012-12-20 13:30:00,42.29,42.34,42.29,42.34,3900.0,35.6046,35.6467,35.6046,35.6467,3900.0
2012-12-20 13:35:00,42.34,42.41,42.34,42.38,3300.0,35.6467,35.7056,35.6467,35.6804,3300.0
2012-12-20 13:40:00,42.38,42.4,42.38,42.4,1700.0,35.6804,35.6972,35.6804,35.6972,1700.0
2012-12-20 13:45:00,42.4,42.42,42.39,42.41,2900.0,35.6972,35.714,35.6888,35.7056,2900.0
2012-12-20 13:50:00,42.41,42.43,42.4,42.4,2800.0,35.7056,35.7225,35.6972,35.6972,2800.0
2012-12-20 13:55:00,42.41,42.42,42.41,42.41,800.0,35.7056,35.714,35.7056,35.7056,800.0
2012-12-20 14:00:00,42.41,42.41,42.37,42.37,4500.0,35.7056,35.7056,35.672,35.672,4500.0
2012-12-20 14:05:00,42.37,42.37,42.33,42.33,1500.0,35.672,35.672,35.6383,35.6383,1500.0
2012-12-20 14:10:00,42.34,42.35,42.32,42.32,2000.0,35.6467,35.6551,35.6299,35.6299,2000.0
2012-12-20 14:15:00,42.34,42.37,42.34,42.34,1700.0,35.6467,35.672,35.6467,35.6467,1700.0
2012-12-20 14:20:00,42.32,42.34,42.29,42.3,2200.0,35.6299,35.6467,35.6046,35.613,2200.0
2012-12-20 14:25:00,42.29,42.32,42.28,42.3,3700.0,35.6046,35.6299,35.5962,35.613,3700.0
2012-12-20 14:30:00,42.3,42.3,42.28,42.3,3400.0,35.613,35.613,35.5962,35.613,3400.0
2012-12-20 14:35:00,42.29,42.3,42.19,42.19,13600.0,35.6046,35.613,35.5204,35.5204,13600.0
2012-12-20 14:40:00,42.2,42.27,42.19,42.26,4800.0,35.5288,35.5878,35.5204,35.5793,4800.0
2012-12-20 14:45:00,42.27,42.27,42.25,42.27,4800.0,35.5878,35.5878,35.5709,35.5878,4800.0
2012-12-20 14:50:00,42.27,42.27,42.27,42.27,2300.0,35.5878,35.5878,35.5878,35.5878,2300.0
2012-12-20 14:55:00,42.26,42.27,42.24,42.26,5200.0,35.5793,35.5878,35.5625,35.5793,5200.0
2012-12-20 15:00:00,42.26,42.27,42.25,42.25,7200.0,35.5793,35.5878,35.5709,35.5709,7200.0
2012-12-20 15:05:00,42.25,42.25,42.22,42.25,4000.0,35.5709,35.5709,35.5457,35.5709,4000.0
2012-12-20 15:10:00,42.25,42.27,42.24,42.24,15400.0,35.5709,35.5878,35.5625,35.5625,15400.0
2012-12-20 15:15:00,42.25,42.26,42.23,42.23,5400.0,35.5709,35.5793,35.5541,35.5541,5400.0
2012-12-20 15:20:00,42.24,42.26,42.23,42.26,10400.0,35.5625,35.5793,35.5541,35.5793,10400.0
2012-12-20 15:25:00,42.25,42.26,42.24,42.25,9100.0,35.5709,35.5793,35.5625,35.5709,9100.0
2012-12-20 15:30:00,42.24,42.26,42.22,42.24,6600.0,35.5625,35.5793,35.5457,35.5625,6600.0
2012-12-20 15:35:00,42.23,42.25,42.21,42.24,25900.0,35.5541,35.5709,35.5372,35.5625,25900.0
2012-12-20 15:40:00,42.23,42.26,42.21,42.25,19000.0,35.5541,35.5793,35.5372,35.5709,19000.0
2012-12-20 15:45:00,42.24,42.26,42.23,42.24,8200.0,35.5625,35.5793,35.5541,35.5625,8200.0
2012-12-20 15:50:00,42.25,42.27,42.23,42.27,29700.0,35.5709,35.5878,35.5541,35.5878,29700.0
2012-12-20 15:55:00,42.26,42.28,42.24,42.25,41800.0,35.5793,35.5962,35.5625,35.5709,41800.0
2012-12-21 09:30:00,41.54,41.6,41.06,41.13,382000.0,34.9732,35.0237,34.569,34.628,382000.0
2012-12-21 09:35:00,41.1,41.3,41.1,41.12,37300.0,34.6027,34.7711,34.6027,34.6196,37300.0
2012-12-21 09:40:00,41.13,41.18,41.04,41.04,14900.0,34.628,34.6701,34.5522,34.5522,14900.0
2012-12-21 09:45:00,41.04,41.14,40.98,41.0,31100.0,34.5522,34.6364,34.5017,34.5185,31100.0
2012-12-21 09:50:00,40.99,41.05,40.92,40.99,30600.0,34.5101,34.5606,34.4512,34.5101,30600.0
2012-12-21 09:55:00,40.97,40.97,40.92,40.94,15600.0,34.4933,34.4933,34.4512,34.468,15600.0
2012-12-21 10:00:00,40.94,40.99,40.92,40.98,16000.0,34.468,34.5101,34.4512,34.5017,16000.0
2012-12-21 10:05:00,40.97,40.99,40.9,40.9,14800.0,34.4933,34.5101,34.4343,34.4343,14800.0
2012-12-21 10:10:00,40.9,40.96,40.85,40.93,51500.0,34.4343,34.4849,34.3922,34.4596,51500.0
2012-12-21 10:15:00,40.93,41.02,40.89,41.0,25200.0,34.4596,34.5354,34.4259,34.5185,25200.0
2012-12-21 10:20:00,40.98,41.04,40.98,41.0,19400.0,34.5017,34.5522,34.5017,34.5185,19400.0
2012-12-21 10:25:00,41.0,41.03,40.99,41.01,12100.0,34.5185,34.5438,34.5101,34.5269,12100.0
2012-12-21 10:30:00,41.02,41.16,41.01,41.11,15500.0,34.5354,34.6532,34.5269,34.6111,15500.0
2012-12-21 10:35:00,41.11,41.18,41.11,41.12,6300.0,34.6111,34.6701,34.6111,34.6196,6300.0
2012-12-21 10:40:00,41.12,41.13,41.02,41.03,10400.0,34.6196,34.628,34.5354,34.5438,10400.0
2012-12-21 10:45:00,41.03,41.14,41.02,41.08,19900.0,34.5438,34.6364,34.5354,34.5859,19900.0
2012-12-21 10:50:00,41.08,41.1,41.05,41.05,9200.0,34.5859,34.6027,34.5606,34.5606,9200.0
2012-12-21 10:55:00,41.09,41.16,41.05,41.06,12700.0,34.5943,34.6532,34.5606,34.569,12700.0
2012-12-21 11:00:00,41.06,41.12,41.04,41.05,9500.0,34.569,34.6196,34.5522,34.5606,9500.0
2012-12-21 11:05:00,41.05,41.08,41.01,41.04,8100.0,34.5606,34.5859,34.5269,34.5522,8100.0
2012-12-21 11:10:00,41.04,41.09,41.04,41.09,3200.0,34.5522,34.5943,34.5522,34.5943,3200.0
2012-12-21 11:15:00,41.07,41.09,41.04,41.04,9200.0,34.5775,34.5943,34.5522,34.5522,9200.0
2012-12-21 11:20:00,41.03,41.08,41.03,41.05,8300.0,34.5438,34.5859,34.5438,34.5606,8300.0
2012-12-21 11:25:00,41.04,41.14,41.04,41.08,8700.0,34.5522,34.6364,34.5522,34.5859,8700.0
2012-12-21 11:30:00,41.07,41.14,41.06,41.07,5600.0,34.5775,34.6364,34.569,34.5775,5600.0
2012-12-21 11:35:00,41.08,41.15,41.06,41.11,13300.0,34.5859,34.6448,34.569,34.6111,13300.0
2012-12-21 11:40:00,41.11,41.17,41.08,41.17,8100.0,34.6111,34.6617,34.5859,34.6617,8100.0
2012-12-21 11:45:00,41.16,41.22,41.13,41.22,12600.0,34.6532,34.7038,34.628,34.7038,12600.0
2012-12-21 11:50:00,41.19,41.26,41.05,41.18,24200.0,34.6785,34.7374,34.5606,34.6701,24200.0
2012-12-21 11:55:00,41.17,41.25,41.14,41.25,5800.0,34.6617,34.729,34.6364,34.729,5800.0
2012-12-21 12:00:00,41.26,41.31,41.18,41.19,8000.0,34.7374,34.7795,34.6701,34.6785,8000.0
2012-12-21 12:05:00,41.18,41.22,41.12,41.16,29000.0,34.6701,34.7038,34.6196,34.6532,29000.0
2012-12-21 12:10:00,41.17,41.19,41.07,41.07,6900.0,34.6617,34.6785,34.5775,34.5775,6900.0
2012-12-21 12:15:00,41.06,41.17,41.06,41.17,19800.0,34.569,34.6617,34.569,34.6617,19800.0
2012-12-21 12:20:00,41.16,41.17,41.13,41.14,61100.0,34.6532,34.6617,34.628,34.6364,61100.0
2012-12-21 12:25:00,41.13,41.16,41.1,41.14,26600.0,34.628,34.6532,34.6027,34.6364,26600.0
2012-12-21 12:30:00,41.14,41.21,41.14,41.2,2800.0,34.6364,34.6953,34.6364,34.6869,2800.0
2012-12-21 12:35:00,41.23,41.33,41.2,41.21,6700.0,34.7122,34.7964,34.6869,34.6953,6700.0
2012-12-21 12:40:00,41.2,41.3,41.2,41.25,8300.0,34.6869,34.7711,34.6869,34.729,8300.0
2012-12-21 12:45:00,41.26,41.34,41.26,41.29,11200.0,34.7374,34.8048,34.7374,34.7627,11200.0
2012-12-21 12:50:00,41.28,41.32,41.28,41.31,10300.0,34.7543,34.7879,34.7543,34.7795,10300.0
2012-12-21 12:55:00,41.29,41.35,41.28,41.3,7900.0,34.7627,34.8132,34.7543,34.7711,7900.0
2012-12-21 13:00:00,41.32,41.33,41.28,41.32,5300.0,34.7879,34.7964,34.7543,34.7879,5300.0
2012-12-21 13:05:00,41.31,41.33,41.31,41.33,3700.0,34.7795,34.7964,34.7795,34.7964,3700.0
2012-12-21 13:10:00,41.32,41.34,41.32,41.33,3700.0,34.7879,34.8048,34.7879,34.7964,3700.0
2012-12-21 13:15:00,41.33,41.38,41.32,41.34,8700.0,34.7964,34.8385,34.7879,34.8048,8700.0
2012-12-21 13:20:00,41.37,41.38,41.28,41.29,7600.0,34.83,34.8385,34.7543,34.7627,7600.0
2012-12-21 13:25:00,41.29,41.33,41.28,41.33,2600.0,34.7627,34.7964,34.7543,34.7964,2600.0
2012-12-21 13:30:00,41.31,41.35,41.31,41.35,3000.0,34.7795,34.8132,34.7795,34.8132,3000.0
2012-12-21 13:35:00,41.38,41.38,41.36,41.38,4000.0,34.8385,34.8385,34.8216,34.8385,4000.0
2012-12-21 13:40:00,41.38,41.44,41.37,41.4,7200.0,34.8385,34.889,34.83,34.8553,7200.0
2012-12-21 13:45:00,41.41,41.43,41.4,41.43,1500.0,34.8637,34.8806,34.8553,34.8806,1500.0
2012-12-21 13:50:00,41.42,41.43,41.39,41.39,4200.0,34.8721,34.8806,34.8469,34.8469,4200.0
2012-12-21 13:55:00,41.4,41.42,41.39,41.4,3500.0,34.8553,34.8721,34.8469,34.8553,3500.0
2012-12-21 14:00:00,41.41,41.47,41.41,41.47,5400.0,34.8637,34.9142,34.8637,34.9142,5400.0
2012-12-21 14:05:00,41.46,41.49,41.45,41.48,4500.0,34.9058,34.9311,34.8974,34.9226,4500.0
2012-12-21 14:10:00,41.48,41.48,41.46,41.47,2800.0,34.9226,34.9226,34.9058,34.9142,2800.0
2012-12-21 14:15:00,41.47,41.5,41.47,41.48,12600.0,34.9142,34.9395,34.9142,34.9226,12600.0
2012-12-21 14:20:00,41.49,41.5,41.49,41.49,1200.0,34.9311,34.9395,34.9311,34.9311,1200.0
2012-12-21 14:25:00,41.49,41.5,41.49,41.49,6200.0,34.9311,34.9395,34.9311,34.9311,6200.0
2012-12-21 14:30:00,41.49,41.5,41.48,41.5,3100.0,34.9311,34.9395,34.9226,34.9395,3100.0
2012-12-21 14:35:00,41.5,41.5,41.49,41.5,2300.0,34.9395,34.9395,34.9311,34.9395,2300.0
2012-12-21 14:40:00,41.5,41.51,41.5,41.51,5900.0,34.9395,34.9479,34.9395,34.9479,5900.0
2012-12-21 14:45:00,41.51,41.51,41.49,41.49,7200.0,34.9479,34.9479,34.9311,34.9311,7200.0
2012-12-21 14:50:00,41.51,41.53,41.49,41.49,11500.0,34.9479,34.9647,34.9311,34.9311,11500.0
2012-12-21 14:55:00,41.51,41.52,41.48,41.5,4900.0,34.9479,34.9563,34.9226,34.9395,4900.0
2012-12-21 15:00:00,41.52,41.57,41.5,41.57,7800.0,34.9563,34.9984,34.9395,34.9984,7800.0
2012-12-21 15:05:00,41.56,41.57,41.52,41.52,11100.0,34.99,34.9984,34.9563,34.9563,11100.0
2012-12-21 15:10:00,41.53,41.53,41.49,41.5,12800.0,34.9647,34.9647,34.9311,34.9395,12800.0
2012-12-21 15:15:00,41.49,41.51,41.46,41.49,24600.0,34.9311,34.9479,34.9058,34.9311,24600.0
2012-12-21 15:20:00,41.49,41.49,41.46,41.46,13400.0,34.9311,34.9311,34.9058,34.9058,13400.0
2012-12-21 15:25:00,41.45,41.46,41.45,41.45,21000.0,34.8974,34.9058,34.8974,34.8974,21000.0
2012-12-21 15:30:00,41.46,41.53,41.45,41.52,21200.0,34.9058,34.9647,34.8974,34.9563,21200.0
2012-12-21 15:35:00,41.53,41.57,41.52,41.55,18300.0,34.9647,34.9984,34.9563,34.9816,18300.0
2012-12-21 15:40:00,41.55,41.59,41.53,41.59,15400.0,34.9816,35.0153,34.9647,35.0153,15400.0
2012-12-21 15:45:00,41.58,41.58,41.51,41.56,30000.0,35.0068,35.0068,34.9479,34.99,30000.0
2012-12-21 15:50:00,41.55,41.56,41.49,41.5,29300.0,34.9816,34.99,34.9311,34.9395,29300.0
2012-12-21 15:55:00,41.51,41.54,41.43,41.49,99200.0,34.9479,34.9732,34.8806,34.9311,99200.0
2012-12-24 09:30:00,41.45,41.58,41.4,41.47,12800.0,34.8974,35.0068,34.8553,34.9142,12800.0
2012-12-24 09:35:00,41.42,41.52,41.42,41.52,1700.0,34.8721,34.9563,34.8721,34.9563,1700.0
2012-12-24 09:40:00,41.52,41.53,41.43,41.52,1900.0,34.9563,34.9647,34.8806,34.9563,1900.0
2012-12-24 09:45:00,41.52,41.52,41.45,41.45,1200.0,34.9563,34.9563,34.8974,34.8974,1200.0
2012-12-24 09:50:00,41.38,41.43,41.38,41.42,1900.0,34.8385,34.8806,34.8385,34.8721,1900.0
2012-12-24 09:55:00,41.41,41.45,41.39,41.42,2900.0,34.8637,34.8974,34.8469,34.8721,2900.0
2012-12-24 10:00:00,41.46,41.46,41.41,41.41,1400.0,34.9058,34.9058,34.8637,34.8637,1400.0
2012-12-24 10:05:00,41.42,41.43,41.4,41.41,2000.0,34.8721,34.8806,34.8553,34.8637,2000.0
2012-12-24 10:10:00,41.39,41.42,41.35,41.4,2500.0,34.8469,34.8721,34.8132,34.8553,2500.0
2012-12-24 10:15:00,41.4,41.41,41.36,41.37,2800.0,34.8553,34.8637,34.8216,34.83,2800.0
2012-12-24 10:20:00,41.37,41.42,41.37,41.42,1600.0,34.83,34.8721,34.83,34.8721,1600.0
2012-12-24 10:25:00,41.43,41.49,41.43,41.49,3600.0,34.8806,34.9311,34.8806,34.9311,3600.0
2012-12-24 10:30:00,41.49,41.54,41.46,41.54,2900.0,34.9311,34.9732,34.9058,34.9732,2900.0
2012-12-24 10:35:00,41.53,41.54,41.48,41.48,900.0,34.9647,34.9732,34.9226,34.9226,900.0
2012-12-24 10:40:00,41.5,41.52,41.5,41.52,900.0,34.9395,34.9563,34.9395,34.9563,900.0
2012-12-24 10:45:00,41.52,41.56,41.48,41.51,15000.0,34.9563,34.99,34.9226,34.9479,15000.0
2012-12-24 10:50:00,41.52,41.52,41.48,41.49,2000.0,34.9563,34.9563,34.9226,34.9311,2000.0
2012-12-24 10:55:00,41.46,41.49,41.46,41.46,1600.0,34.9058,34.9311,34.9058,34.9058,1600.0
2012-12-24 11:00:00,41.48,41.48,41.46,41.47,3100.0,34.9226,34.9226,34.9058,34.9142,3100.0
2012-12-24 11:05:00,41.47,41.47,41.45,41.45,900.0,34.9142,34.9142,34.8974,34.8974,900.0
2012-12-24 11:10:00,41.45,41.48,41.44,41.45,6900.0,34.8974,34.9226,34.889,34.8974,6900.0
2012-12-24 11:15:00,41.46,41.46,41.44,41.46,1500.0,34.9058,34.9058,34.889,34.9058,1500.0
2012-12-24 11:20:00,41.46,41.47,41.46,41.47,400.0,34.9058,34.9142,34.9058,34.9142,400.0
2012-12-24 11:25:00,41.47,41.48,41.47,41.48,600.0,34.9142,34.9226,34.9142,34.9226,600.0
2012-12-24 11:30:00,41.48,41.53,41.48,41.53,2900.0,34.9226,34.9647,34.9226,34.9647,2900.0
2012-12-24 11:35:00,41.52,41.52,41.51,41.51,1600.0,34.9563,34.9563,34.9479,34.9479,1600.0
2012-12-24 11:40:00,41.52,41.53,41.47,41.49,2600.0,34.9563,34.9647,34.9142,34.9311,2600.0
2012-12-24 11:45:00,41.51,41.53,41.51,41.53,1200.0,34.9479,34.9647,34.9479,34.9647,1200.0
2012-12-24 11:50:00,41.52,41.55,41.52,41.55,2500.0,34.9563,34.9816,34.9563,34.9816,2500.0
2012-12-24 11:55:00,41.54,41.56,41.53,41.55,1300.0,34.9732,34.99,34.9647,34.9816,1300.0
2012-12-24 12:00:00,41.53,41.57,41.53,41.57,5000.0,34.9647,34.9984,34.9647,34.9984,5000.0
2012-12-24 12:05:00,41.58,41.59,41.55,41.55,2800.0,35.0068,35.0153,34.9816,34.9816,2800.0
2012-12-24 12:10:00,41.56,41.6,41.55,41.6,3000.0,34.99,35.0237,34.9816,35.0237,3000.0
2012-12-24 12:15:00,41.6,41.6,41.54,41.54,1200.0,35.0237,35.0237,34.9732,34.9732,1200.0
2012-12-24 12:20:00,41.54,41.55,41.53,41.55,3400.0,34.9732,34.9816,34.9647,34.9816,3400.0
2012-12-24 12:25:00,41.55,41.57,41.55,41.56,2700.0,34.9816,34.9984,34.9816,34.99,2700.0
2012-12-24 12:30:00,41.57,41.6,41.57,41.6,3500.0,34.9984,35.0237,34.9984,35.0237,3500.0
2012-12-24 12:35:00,41.61,41.61,41.6,41.6,1400.0,35.0321,35.0321,35.0237,35.0237,1400.0
2012-12-24 12:40:00,41.6,41.6,41.56,41.56,2100.0,35.0237,35.0237,34.99,34.99,2100.0
2012-12-24 12:45:00,41.57,41.61,41.57,41.57,5900.0,34.9984,35.0321,34.9984,34.9984,5900.0
2012-12-24 12:50:00,41.58,41.59,41.52,41.53,10200.0,35.0068,35.0153,34.9563,34.9647,10200.0
2012-12-24 12:55:00,41.52,41.53,41.44,41.49,26200.0,34.9563,34.9647,34.889,34.9311,26200.0
2012-12-26 09:30:00,41.61,41.61,41.5,41.5,3700.0,35.0321,35.0321,34.9395,34.9395,3700.0
2012-12-26 09:35:00,41.42,41.43,41.42,41.43,300.0,34.8721,34.8806,34.8721,34.8806,300.0
2012-12-26 09:40:00,41.27,41.27,41.26,41.27,700.0,34.7458,34.7458,34.7374,34.7458,700.0
2012-12-26 09:45:00,41.27,41.35,41.27,41.35,5800.0,34.7458,34.8132,34.7458,34.8132,5800.0
2012-12-26 09:50:00,41.33,41.35,41.33,41.35,1200.0,34.7964,34.8132,34.7964,34.8132,1200.0
2012-12-26 09:55:00,41.35,41.37,41.26,41.32,4700.0,34.8132,34.83,34.7374,34.7879,4700.0
2012-12-26 10:00:00,41.35,41.37,41.3,41.3,800.0,34.8132,34.83,34.7711,34.7711,800.0
2012-12-26 10:05:00,41.33,41.37,41.3,41.3,2800.0,34.7964,34.83,34.7711,34.7711,2800.0
2012-12-26 10:10:00,41.29,41.32,41.28,41.32,800.0,34.7627,34.7879,34.7543,34.7879,800.0
2012-12-26 10:15:00,41.33,41.34,41.25,41.27,2200.0,34.7964,34.8048,34.729,34.7458,2200.0
2012-12-26 10:20:00,41.26,41.27,41.22,41.23,3100.0,34.7374,34.7458,34.7038,34.7122,3100.0
2012-12-26 10:25:00,41.24,41.26,41.21,41.22,4800.0,34.7206,34.7374,34.6953,34.7038,4800.0
2012-12-26 10:30:00,41.23,41.27,41.21,41.21,900.0,34.7122,34.7458,34.6953,34.6953,900.0
2012-12-26 10:35:00,41.23,41.23,41.12,41.17,3100.0,34.7122,34.7122,34.6196,34.6617,3100.0
2012-12-26 10:40:00,41.18,41.18,41.16,41.17,600.0,34.6701,34.6701,34.6532,34.6617,600.0
2012-12-26 10:45:00,41.18,41.19,41.13,41.17,2000.0,34.6701,34.6785,34.628,34.6617,2000.0
2012-12-26 10:50:00,41.21,41.21,41.17,41.2,800.0,34.6953,34.6953,34.6617,34.6869,800.0
2012-12-26 10:55:00,41.2,41.23,41.17,41.18,1000.0,34.6869,34.7122,34.6617,34.6701,1000.0
2012-12-26 11:00:00,41.16,41.16,41.07,41.15,2600.0,34.6532,34.6532,34.5775,34.6448,2600.0
2012-12-26 11:05:00,41.13,41.14,41.06,41.07,1800.0,34.628,34.6364,34.569,34.5775,1800.0
2012-12-26 11:10:00,41.07,41.17,41.06,41.15,2700.0,34.5775,34.6617,34.569,34.6448,2700.0
2012-12-26 11:15:00,41.15,41.17,41.1,41.12,2100.0,34.6448,34.6617,34.6027,34.6196,2100.0
2012-12-26 11:20:00,41.14,41.14,41.09,41.14,1700.0,34.6364,34.6364,34.5943,34.6364,1700.0
2012-12-26 11:25:00,41.13,41.14,41.08,41.08,2200.0,34.628,34.6364,34.5859,34.5859,2200.0
2012-12-26 11:30:00,41.06,41.11,41.04,41.08,2700.0,34.569,34.6111,34.5522,34.5859,2700.0
2012-12-26 11:35:00,41.07,41.07,41.02,41.03,3000.0,34.5775,34.5775,34.5354,34.5438,3000.0
2012-12-26 11:40:00,41.04,41.11,41.04,41.07,2100.0,34.5522,34.6111,34.5522,34.5775,2100.0
2012-12-26 11:45:00,41.06,41.08,41.06,41.06,1400.0,34.569,34.5859,34.569,34.569,1400.0
2012-12-26 11:50:00,41.06,41.09,41.06,41.07,1700.0,34.569,34.5943,34.569,34.5775,1700.0
2012-12-26 11:55:00,41.08,41.1,41.07,41.07,3200.0,34.5859,34.6027,34.5775,34.5775,3200.0
2012-12-26 12:00:00,41.09,41.13,41.06,41.08,5000.0,34.5943,34.628,34.569,34.5859,5000.0
2012-12-26 12:05:00,41.07,41.07,41.02,41.02,2500.0,34.5775,34.5775,34.5354,34.5354,2500.0
2012-12-26 12:10:00,41.03,41.11,41.03,41.06,2200.0,34.5438,34.6111,34.5438,34.569,2200.0
2012-12-26 12:15:00,41.06,41.06,41.0,41.05,6400.0,34.569,34.569,34.5185,34.5606,6400.0
2012-12-26 12:20:00,41.05,41.08,41.03,41.05,3000.0,34.5606,34.5859,34.5438,34.5606,3000.0
2012-12-26 12:25:00,41.05,41.07,41.02,41.04,3700.0,34.5606,34.5775,34.5354,34.5522,3700.0
2012-12-26 12:30:00,41.03,41.05,41.01,41.05,4100.0,34.5438,34.5606,34.5269,34.5606,4100.0
2012-12-26 12:35:00,41.04,41.05,41.03,41.04,1400.0,34.5522,34.5606,34.5438,34.5522,1400.0
2012-12-26 12:40:00,41.03,41.07,41.01,41.04,4100.0,34.5438,34.5775,34.5269,34.5522,4100.0
2012-12-26 12:45:00,41.05,41.1,41.04,41.1,1200.0,34.5606,34.6027,34.5522,34.6027,1200.0
2012-12-26 12:50:00,41.1,41.14,41.09,41.11,2600.0,34.6027,34.6364,34.5943,34.6111,2600.0
2012-12-26 12:55:00,41.13,41.14,41.11,41.13,3300.0,34.628,34.6364,34.6111,34.628,3300.0
2012-12-26 13:00:00,41.13,41.15,41.12,41.15,1700.0,34.628,34.6448,34.6196,34.6448,1700.0
2012-12-26 13:05:00,41.15,41.17,41.14,41.15,2700.0,34.6448,34.6617,34.6364,34.6448,2700.0
2012-12-26 13:10:00,41.15,41.17,41.13,41.16,2500.0,34.6448,34.6617,34.628,34.6532,2500.0
2012-12-26 13:15:00,41.16,41.18,41.15,41.18,3600.0,34.6532,34.6701,34.6448,34.6701,3600.0
2012-12-26 13:20:00,41.18,41.19,41.15,41.15,3000.0,34.6701,34.6785,34.6448,34.6448,3000.0
2012-12-26 13:25:00,41.16,41.21,41.16,41.2,3200.0,34.6532,34.6953,34.6532,34.6869,3200.0
2012-12-26 13:30:00,41.2,41.21,41.15,41.16,3300.0,34.6869,34.6953,34.6448,34.6532,3300.0
2012-12-26 13:35:00,41.16,41.18,41.15,41.16,3800.0,34.6532,34.6701,34.6448,34.6532,3800.0
2012-12-26 13:40:00,41.16,41.16,41.09,41.1,4000.0,34.6532,34.6532,34.5943,34.6027,4000.0
2012-12-26 13:45:00,41.07,41.09,41.06,41.06,3100.0,34.5775,34.5943,34.569,34.569,3100.0
2012-12-26 13:50:00,41.05,41.11,41.05,41.06,4700.0,34.5606,34.6111,34.5606,34.569,4700.0
2012-12-26 13:55:00,41.07,41.09,41.03,41.09,3000.0,34.5775,34.5943,34.5438,34.5943,3000.0
2012-12-26 14:00:00,41.07,41.15,41.05,41.13,3900.0,34.5775,34.6448,34.5606,34.628,3900.0
2012-12-26 14:05:00,41.12,41.13,41.09,41.09,2400.0,34.6196,34.628,34.5943,34.5943,2400.0
2012-12-26 14:10:00,41.1,41.12,41.09,41.12,2700.0,34.6027,34.6196,34.5943,34.6196,2700.0
2012-12-26 14:15:00,41.12,41.14,41.1,41.1,4300.0,34.6196,34.6364,34.6027,34.6027,4300.0
2012-12-26 14:20:00,41.1,41.12,41.09,41.11,3200.0,34.6027,34.6196,34.5943,34.6111,3200.0
2012-12-26 14:25:00,41.11,41.13,41.1,41.11,3000.0,34.6111,34.628,34.6027,34.6111,3000.0
2012-12-26 14:30:00,41.11,41.14,41.1,41.14,4600.0,34.6111,34.6364,34.6027,34.6364,4600.0
2012-12-26 14:35:00,41.13,41.18,41.13,41.18,4800.0,34.628,34.6701,34.628,34.6701,4800.0
2012-12-26 14:40:00,41.18,41.19,41.17,41.18,4800.0,34.6701,34.6785,34.6617,34.6701,4800.0
2012-12-26 14:45:00,41.18,41.2,41.15,41.17,15200.0,34.6701,34.6869,34.6448,34.6617,15200.0
2012-12-26 14:50:00,41.17,41.26,41.17,41.24,4700.0,34.6617,34.7374,34.6617,34.7206,4700.0
2012-12-26 14:55:00,41.23,41.28,41.23,41.25,3700.0,34.7122,34.7543,34.7122,34.729,3700.0
2012-12-26 15:00:00,41.23,41.27,41.23,41.24,2900.0,34.7122,34.7458,34.7122,34.7206,2900.0
2012-12-26 15:05:00,41.22,41.27,41.22,41.27,7200.0,34.7038,34.7458,34.7038,34.7458,7200.0
2012-12-26 15:10:00,41.28,41.29,41.27,41.29,4800.0,34.7543,34.7627,34.7458,34.7627,4800.0
2012-12-26 15:15:00,41.27,41.32,41.26,41.29,5800.0,34.7458,34.7879,34.7374,34.7627,5800.0
2012-12-26 15:20:00,41.28,41.29,41.24,41.27,5600.0,34.7543,34.7627,34.7206,34.7458,5600.0
2012-12-26 15:25:00,41.27,41.3,41.27,41.28,6100.0,34.7458,34.7711,34.7458,34.7543,6100.0
2012-12-26 15:30:00,41.27,41.28,41.25,41.25,7800.0,34.7458,34.7543,34.729,34.729,7800.0
2012-12-26 15:35:00,41.26,41.26,41.19,41.2,8400.0,34.7374,34.7374,34.6785,34.6869,8400.0
2012-12-26 15:40:00,41.2,41.2,41.11,41.13,17400.0,34.6869,34.6869,34.6111,34.628,17400.0
2012-12-26 15:45:00,41.13,41.14,41.08,41.13,11100.0,34.628,34.6364,34.5859,34.628,11100.0
2012-12-26 15:50:00,41.12,41.13,41.09,41.11,15300.0,34.6196,34.628,34.5943,34.6111,15300.0
2012-12-26 15:55:00,41.1,41.16,41.1,41.14,37500.0,34.6027,34.6532,34.6027,34.6364,37500.0
2012-12-27 09:30:00,41.2,41.3,41.07,41.07,12400.0,34.6869,34.7711,34.5775,34.5775,12400.0
2012-12-27 09:35:00,41.14,41.22,41.02,41.22,10900.0,34.6364,34.7038,34.5354,34.7038,10900.0
2012-12-27 09:40:00,41.16,41.4,41.13,41.32,7600.0,34.6532,34.8553,34.628,34.7879,7600.0
2012-12-27 09:45:00,41.3,41.39,41.25,41.38,14800.0,34.7711,34.8469,34.729,34.8385,14800.0
2012-12-27 09:50:00,41.38,41.38,41.35,41.35,1500.0,34.8385,34.8385,34.8132,34.8132,1500.0
2012-12-27 09:55:00,41.36,41.41,41.34,41.35,4300.0,34.8216,34.8637,34.8048,34.8132,4300.0
2012-12-27 10:00:00,41.34,41.34,41.23,41.24,3700.0,34.8048,34.8048,34.7122,34.7206,3700.0
2012-12-27 10:05:00,41.23,41.28,41.22,41.24,3100.0,34.7122,34.7543,34.7038,34.7206,3100.0
2012-12-27 10:10:00,41.2,41.25,41.2,41.21,3200.0,34.6869,34.729,34.6869,34.6953,3200.0
2012-12-27 10:15:00,41.21,41.23,41.05,41.05,2300.0,34.6953,34.7122,34.5606,34.5606,2300.0
2012-12-27 10:20:00,41.08,41.08,40.95,41.01,5400.0,34.5859,34.5859,34.4764,34.5269,5400.0
2012-12-27 10:25:00,41.02,41.02,40.98,40.99,5500.0,34.5354,34.5354,34.5017,34.5101,5500.0
2012-12-27 10:30:00,40.99,41.03,40.95,40.98,5600.0,34.5101,34.5438,34.4764,34.5017,5600.0
2012-12-27 10:35:00,40.98,40.98,40.93,40.93,2100.0,34.5017,34.5017,34.4596,34.4596,2100.0
2012-12-27 10:40:00,40.95,40.97,40.93,40.93,1700.0,34.4764,34.4933,34.4596,34.4596,1700.0
2012-12-27 10:45:00,40.96,41.04,40.95,41.01,3100.0,34.4849,34.5522,34.4764,34.5269,3100.0
2012-12-27 10:50:00,41.02,41.03,40.95,41.0,3700.0,34.5354,34.5438,34.4764,34.5185,3700.0
2012-12-27 10:55:00,40.99,41.0,40.93,40.94,2000.0,34.5101,34.5185,34.4596,34.468,2000.0
2012-12-27 11:00:00,40.91,40.97,40.91,40.93,4100.0,34.4428,34.4933,34.4428,34.4596,4100.0
2012-12-27 11:05:00,40.92,40.92,40.9,40.9,4400.0,34.4512,34.4512,34.4343,34.4343,4400.0
2012-12-27 11:10:00,40.91,40.91,40.85,40.86,2100.0,34.4428,34.4428,34.3922,34.4007,2100.0
2012-12-27 11:15:00,40.87,40.88,40.86,40.87,1500.0,34.4091,34.4175,34.4007,34.4091,1500.0
2012-12-27 11:20:00,40.87,40.94,40.87,40.93,4700.0,34.4091,34.468,34.4091,34.4596,4700.0
2012-12-27 11:25:00,40.9,40.96,40.87,40.87,4100.0,34.4343,34.4849,34.4091,34.4091,4100.0
2012-12-27 11:30:00,40.89,40.91,40.89,40.91,1900.0,34.4259,34.4428,34.4259,34.4428,1900.0
2012-12-27 11:35:00,40.9,40.92,40.86,40.91,4300.0,34.4343,34.4512,34.4007,34.4428,4300.0
2012-12-27 11:40:00,40.91,40.95,40.91,40.91,2700.0,34.4428,34.4764,34.4428,34.4428,2700.0
2012-12-27 11:45:00,40.91,40.91,40.81,40.87,4500.0,34.4428,34.4428,34.3586,34.4091,4500.0
2012-12-27 11:50:00,40.86,40.87,40.84,40.86,900.0,34.4007,34.4091,34.3838,34.4007,900.0
2012-12-27 11:55:00,40.85,40.86,40.82,40.84,2700.0,34.3922,34.4007,34.367,34.3838,2700.0
2012-12-27 12:00:00,40.85,40.86,40.81,40.83,3800.0,34.3922,34.4007,34.3586,34.3754,3800.0
2012-12-27 12:05:00,40.82,40.85,40.79,40.85,3200.0,34.367,34.3922,34.3417,34.3922,3200.0
2012-12-27 12:10:00,40.83,40.9,40.83,40.9,2600.0,34.3754,34.4343,34.3754,34.4343,2600.0
2012-12-27 12:15:00,40.9,40.9,40.86,40.89,1200.0,34.4343,34.4343,34.4007,34.4259,1200.0
2012-12-27 12:20:00,40.9,40.9,40.86,40.86,1000.0,34.4343,34.4343,34.4007,34.4007,1000.0
2012-12-27 12:25:00,40.86,40.89,40.86,40.88,3200.0,34.4007,34.4259,34.4007,34.4175,3200.0
2012-12-27 12:30:00,40.9,40.9,40.71,40.73,6000.0,34.4343,34.4343,34.2744,34.2912,6000.0
2012-12-27 12:35:00,40.73,40.75,40.7,40.72,3000.0,34.2912,34.3081,34.266,34.2828,3000.0
2012-12-27 12:40:00,40.73,40.73,40.71,40.72,4600.0,34.2912,34.2912,34.2744,34.2828,4600.0
2012-12-27 12:45:00,40.73,40.77,40.72,40.77,4700.0,34.2912,34.3249,34.2828,34.3249,4700.0
2012-12-27 12:50:00,40.76,40.76,40.72,40.73,2500.0,34.3165,34.3165,34.2828,34.2912,2500.0
2012-12-27 12:55:00,40.75,40.81,40.74,40.81,2400.0,34.3081,34.3586,34.2996,34.3586,2400.0
2012-12-27 13:00:00,40.83,40.83,40.8,40.81,3400.0,34.3754,34.3754,34.3501,34.3586,3400.0
2012-12-27 13:05:00,40.83,40.88,40.8,40.87,3400.0,34.3754,34.4175,34.3501,34.4091,3400.0
2012-12-27 13:10:00,40.88,40.89,40.86,40.87,2500.0,34.4175,34.4259,34.4007,34.4091,2500.0
2012-12-27 13:15:00,40.89,40.92,40.88,40.92,3700.0,34.4259,34.4512,34.4175,34.4512,3700.0
2012-12-27 13:20:00,40.9,40.9,40.8,40.81,5700.0,34.4343,34.4343,34.3501,34.3586,5700.0
2012-12-27 13:25:00,40.81,40.81,40.75,40.81,3200.0,34.3586,34.3586,34.3081,34.3586,3200.0
2012-12-27 13:30:00,40.75,40.83,40.75,40.8,1800.0,34.3081,34.3754,34.3081,34.3501,1800.0
2012-12-27 13:35:00,40.8,40.84,40.8,40.83,2100.0,34.3501,34.3838,34.3501,34.3754,2100.0
2012-12-27 13:40:00,40.81,40.86,40.81,40.82,1000.0,34.3586,34.4007,34.3586,34.367,1000.0
2012-12-27 13:45:00,40.81,40.86,40.78,40.84,4300.0,34.3586,34.4007,34.3333,34.3838,4300.0
2012-12-27 13:50:00,40.82,40.85,40.82,40.85,2100.0,34.367,34.3922,34.367,34.3922,2100.0
2012-12-27 13:55:00,40.83,40.85,40.81,40.81,1300.0,34.3754,34.3922,34.3586,34.3586,1300.0
2012-12-27 14:00:00,40.82,40.83,40.77,40.77,2600.0,34.367,34.3754,34.3249,34.3249,2600.0
2012-12-27 14:05:00,40.75,40.82,40.75,40.8,2800.0,34.3081,34.367,34.3081,34.3501,2800.0
2012-12-27 14:10:00,40.8,40.82,40.78,40.8,1900.0,34.3501,34.367,34.3333,34.3501,1900.0
2012-12-27 14:15:00,40.79,40.86,40.78,40.83,1600.0,34.3417,34.4007,34.3333,34.3754,1600.0
2012-12-27 14:20:00,40.86,40.88,40.83,40.85,6600.0,34.4007,34.4175,34.3754,34.3922,6600.0
2012-12-27 14:25:00,40.85,40.85,40.82,40.83,10400.0,34.3922,34.3922,34.367,34.3754,10400.0
2012-12-27 14:30:00,40.82,40.82,40.77,40.8,7600.0,34.367,34.367,34.3249,34.3501,7600.0
2012-12-27 14:35:00,40.77,40.81,40.77,40.79,2600.0,34.3249,34.3586,34.3249,34.3417,2600.0
2012-12-27 14:40:00,40.78,40.85,40.77,40.85,6700.0,34.3333,34.3922,34.3249,34.3922,6700.0
2012-12-27 14:45:00,40.85,40.9,40.81,40.83,32700.0,34.3922,34.4343,34.3586,34.3754,32700.0
2012-12-27 14:50:00,40.83,40.87,40.81,40.85,9400.0,34.3754,34.4091,34.3586,34.3922,9400.0
2012-12-27 14:55:00,40.82,40.93,40.82,40.88,5500.0,34.367,34.4596,34.367,34.4175,5500.0
2012-12-27 15:00:00,40.9,40.96,40.87,40.96,6500.0,34.4343,34.4849,34.4091,34.4849,6500.0
2012-12-27 15:05:00,40.98,41.05,40.97,41.03,8600.0,34.5017,34.5606,34.4933,34.5438,8600.0
2012-12-27 15:10:00,41.04,41.05,41.03,41.04,5000.0,34.5522,34.5606,34.5438,34.5522,5000.0
2012-12-27 15:15:00,41.03,41.05,41.0,41.03,14200.0,34.5438,34.5606,34.5185,34.5438,14200.0
2012-12-27 15:20:00,41.04,41.16,41.03,41.11,11900.0,34.5522,34.6532,34.5438,34.6111,11900.0
2012-12-27 15:25:00,41.12,41.16,41.09,41.11,6900.0,34.6196,34.6532,34.5943,34.6111,6900.0
2012-12-27 15:30:00,41.11,41.2,41.11,41.18,16000.0,34.6111,34.6869,34.6111,34.6701,16000.0
2012-12-27 15:35:00,41.18,41.22,41.18,41.18,9100.0,34.6701,34.7038,34.6701,34.6701,9100.0
2012-12-27 15:40:00,41.19,41.39,41.19,41.34,25100.0,34.6785,34.8469,34.6785,34.8048,25100.0
2012-12-27 15:45:00,41.34,41.38,41.26,41.26,15800.0,34.8048,34.8385,34.7374,34.7374,15800.0
2012-12-27 15:50:00,41.27,41.34,41.26,41.27,19600.0,34.7458,34.8048,34.7374,34.7458,19600.0
2012-12-27 15:55:00,41.27,41.31,41.18,41.21,39700.0,34.7458,34.7795,34.6701,34.6953,39700.0
2012-12-28 09:30:00,41.03,41.03,40.89,40.99,4100.0,34.5438,34.5438,34.4259,34.5101,4100.0
2012-12-28 09:35:00,40.97,41.1,40.97,41.1,3400.0,34.4933,34.6027,34.4933,34.6027,3400.0
2012-12-28 09:40:00,41.13,41.16,41.12,41.15,2900.0,34.628,34.6532,34.6196,34.6448,2900.0
2012-12-28 09:45:00,41.12,41.12,41.03,41.05,5800.0,34.6196,34.6196,34.5438,34.5606,5800.0
2012-12-28 09:50:00,41.02,41.06,41.02,41.03,2500.0,34.5354,34.569,34.5354,34.5438,2500.0
2012-12-28 09:55:00,41.02,41.03,40.99,41.0,3800.0,34.5354,34.5438,34.5101,34.5185,3800.0
2012-12-28 10:00:00,41.02,41.07,41.01,41.07,3400.0,34.5354,34.5775,34.5269,34.5775,3400.0
2012-12-28 10:05:00,41.07,41.11,40.95,40.95,1200.0,34.5775,34.6111,34.4764,34.4764,1200.0
2012-12-28 10:10:00,40.94,41.0,40.81,40.85,4400.0,34.468,34.5185,34.3586,34.3922,4400.0
2012-12-28 10:15:00,40.86,40.95,40.86,40.94,15000.0,34.4007,34.4764,34.4007,34.468,15000.0
2012-12-28 10:20:00,40.96,41.01,40.96,40.97,2400.0,34.4849,34.5269,34.4849,34.4933,2400.0
2012-12-28 10:25:00,40.95,41.01,40.94,40.98,3400.0,34.4764,34.5269,34.468,34.5017,3400.0
2012-12-28 10:30:00,40.96,41.02,40.96,41.02,3400.0,34.4849,34.5354,34.4849,34.5354,3400.0
2012-12-28 10:35:00,41.01,41.04,40.94,40.94,2000.0,34.5269,34.5522,34.468,34.468,2000.0
2012-12-28 10:40:00,40.94,41.06,40.94,40.97,7600.0,34.468,34.569,34.468,34.4933,7600.0
2012-12-28 10:45:00,41.05,41.1,41.03,41.07,3100.0,34.5606,34.6027,34.5438,34.5775,3100.0
2012-12-28 10:50:00,41.06,41.07,41.05,41.07,2500.0,34.569,34.5775,34.5606,34.5775,2500.0
2012-12-28 10:55:00,41.06,41.08,41.05,41.07,1500.0,34.569,34.5859,34.5606,34.5775,1500.0
2012-12-28 11:00:00,41.06,41.13,41.05,41.12,5500.0,34.569,34.628,34.5606,34.6196,5500.0
2012-12-28 11:05:00,41.1,41.1,41.03,41.03,900.0,34.6027,34.6027,34.5438,34.5438,900.0
2012-12-28 11:10:00,41.05,41.07,40.99,41.03,2900.0,34.5606,34.5775,34.5101,34.5438,2900.0
2012-12-28 11:15:00,41.02,41.05,41.01,41.04,1900.0,34.5354,34.5606,34.5269,34.5522,1900.0
2012-12-28 11:20:00,41.03,41.04,41.0,41.0,2300.0,34.5438,34.5522,34.5185,34.5185,2300.0
2012-12-28 11:25:00,40.97,41.0,40.96,40.98,2700.0,34.4933,34.5185,34.4849,34.5017,2700.0
2012-12-28 11:30:00,40.99,41.0,40.97,40.98,1500.0,34.5101,34.5185,34.4933,34.5017,1500.0
2012-12-28 11:35:00,40.97,41.02,40.95,41.02,1800.0,34.4933,34.5354,34.4764,34.5354,1800.0
2012-12-28 11:40:00,41.03,41.05,41.01,41.01,3100.0,34.5438,34.5606,34.5269,34.5269,3100.0
2012-12-28 11:45:00,41.02,41.06,41.02,41.05,5200.0,34.5354,34.569,34.5354,34.5606,5200.0
2012-12-28 11:50:00,41.05,41.1,41.04,41.1,1400.0,34.5606,34.6027,34.5522,34.6027,1400.0
2012-12-28 11:55:00,41.1,41.1,41.06,41.06,1000.0,34.6027,34.6027,34.569,34.569,1000.0
2012-12-28 12:00:00,41.08,41.18,41.07,41.14,3500.0,34.5859,34.6701,34.5775,34.6364,3500.0
2012-12-28 12:05:00,41.13,41.15,41.1,41.13,3500.0,34.628,34.6448,34.6027,34.628,3500.0
2012-12-28 12:10:00,41.12,41.22,41.12,41.22,4400.0,34.6196,34.7038,34.6196,34.7038,4400.0
2012-12-28 12:15:00,41.22,41.23,41.2,41.21,1400.0,34.7038,34.7122,34.6869,34.6953,1400.0
2012-12-28 12:20:00,41.21,41.24,41.2,41.22,1200.0,34.6953,34.7206,34.6869,34.7038,1200.0
2012-12-28 12:25:00,41.22,41.27,41.22,41.27,1900.0,34.7038,34.7458,34.7038,34.7458,1900.0
2012-12-28 12:30:00,41.26,41.26,41.24,41.24,700.0,34.7374,34.7374,34.7206,34.7206,700.0
2012-12-28 12:35:00,41.25,41.29,41.24,41.29,6600.0,34.729,34.7627,34.7206,34.7627,6600.0
2012-12-28 12:40:00,41.31,41.31,41.26,41.28,2200.0,34.7795,34.7795,34.7374,34.7543,2200.0
2012-12-28 12:45:00,41.27,41.32,41.26,41.32,3900.0,34.7458,34.7879,34.7374,34.7879,3900.0
2012-12-28 12:50:00,41.32,41.33,41.29,41.29,4600.0,34.7879,34.7964,34.7627,34.7627,4600.0
2012-12-28 12:55:00,41.29,41.29,41.27,41.27,1000.0,34.7627,34.7627,34.7458,34.7458,1000.0
2012-12-28 13:00:00,41.26,41.3,41.26,41.28,1800.0,34.7374,34.7711,34.7374,34.7543,1800.0
2012-12-28 13:05:00,41.3,41.3,41.24,41.28,1400.0,34.7711,34.7711,34.7206,34.7543,1400.0
2012-12-28 13:10:00,41.26,41.33,41.26,41.33,2400.0,34.7374,34.7964,34.7374,34.7964,2400.0
2012-12-28 13:15:00,41.33,41.33,41.33,41.33,1200.0,34.7964,34.7964,34.7964,34.7964,1200.0
2012-12-28 13:20:00,41.33,41.37,41.33,41.37,1100.0,34.7964,34.83,34.7964,34.83,1100.0
2012-12-28 13:25:00,41.35,41.38,41.34,41.35,4300.0,34.8132,34.8385,34.8048,34.8132,4300.0
2012-12-28 13:30:00,41.35,41.35,41.3,41.31,5000.0,34.8132,34.8132,34.7711,34.7795,5000.0
2012-12-28 13:35:00,41.31,41.38,41.31,41.35,4200.0,34.7795,34.8385,34.7795,34.8132,4200.0
2012-12-28 13:40:00,41.32,41.37,41.32,41.36,4400.0,34.7879,34.83,34.7879,34.8216,4400.0
2012-12-28 13:45:00,41.36,41.37,41.35,41.35,900.0,34.8216,34.83,34.8132,34.8132,900.0
2012-12-28 13:50:00,41.35,41.35,41.32,41.33,2500.0,34.8132,34.8132,34.7879,34.7964,2500.0
2012-12-28 13:55:00,41.34,41.37,41.33,41.34,3200.0,34.8048,34.83,34.7964,34.8048,3200.0
2012-12-28 14:00:00,41.36,41.37,41.33,41.33,3700.0,34.8216,34.83,34.7964,34.7964,3700.0
2012-12-28 14:05:00,41.32,41.34,41.28,41.3,1900.0,34.7879,34.8048,34.7543,34.7711,1900.0
2012-12-28 14:10:00,41.3,41.35,41.3,41.34,3300.0,34.7711,34.8132,34.7711,34.8048,3300.0
2012-12-28 14:15:00,41.33,41.35,41.31,41.34,5300.0,34.7964,34.8132,34.7795,34.8048,5300.0
2012-12-28 14:20:00,41.34,41.37,41.33,41.37,3300.0,34.8048,34.83,34.7964,34.83,3300.0
2012-12-28 14:25:00,41.37,41.38,41.3,41.32,4600.0,34.83,34.8385,34.7711,34.7879,4600.0
2012-12-28 14:30:00,41.31,41.34,41.31,41.32,3100.0,34.7795,34.8048,34.7795,34.7879,3100.0
2012-12-28 14:35:00,41.33,41.33,41.28,41.29,2300.0,34.7964,34.7964,34.7543,34.7627,2300.0
2012-12-28 14:40:00,41.28,41.33,41.28,41.33,2700.0,34.7543,34.7964,34.7543,34.7964,2700.0
2012-12-28 14:45:00,41.33,41.33,41.3,41.32,4800.0,34.7964,34.7964,34.7711,34.7879,4800.0
2012-12-28 14:50:00,41.31,41.31,41.29,41.29,3000.0,34.7795,34.7795,34.7627,34.7627,3000.0
2012-12-28 14:55:00,41.3,41.31,41.22,41.23,8800.0,34.7711,34.7795,34.7038,34.7122,8800.0
2012-12-28 15:00:00,41.22,41.25,41.2,41.23,5200.0,34.7038,34.729,34.6869,34.7122,5200.0
2012-12-28 15:05:00,41.22,41.23,41.19,41.21,5600.0,34.7038,34.7122,34.6785,34.6953,5600.0
2012-12-28 15:10:00,41.2,41.21,41.17,41.2,6700.0,34.6869,34.6953,34.6617,34.6869,6700.0
2012-12-28 15:15:00,41.21,41.21,41.15,41.15,13100.0,34.6953,34.6953,34.6448,34.6448,13100.0
2012-12-28 15:20:00,41.15,41.2,41.15,41.2,9800.0,34.6448,34.6869,34.6448,34.6869,9800.0
2012-12-28 15:25:00,41.2,41.24,41.18,41.2,7400.0,34.6869,34.7206,34.6701,34.6869,7400.0
2012-12-28 15:30:00,41.19,41.22,41.17,41.17,8000.0,34.6785,34.7038,34.6617,34.6617,8000.0
2012-12-28 15:35:00,41.17,41.21,41.03,41.05,16600.0,34.6617,34.6953,34.5438,34.5606,16600.0
2012-12-28 15:40:00,41.01,41.1,41.01,41.05,11600.0,34.5269,34.6027,34.5269,34.5606,11600.0
2012-12-28 15:45:00,41.04,41.04,40.91,40.94,17100.0,34.5522,34.5522,34.4428,34.468,17100.0
2012-12-28 15:50:00,40.94,40.97,40.89,40.96,16100.0,34.468,34.4933,34.4259,34.4849,16100.0
2012-12-28 15:55:00,40.98,41.0,40.9,40.91,27500.0,34.5017,34.5185,34.4343,34.4428,27500.0
2012-12-31 09:30:00,40.91,41.13,40.8,41.13,8900.0,34.4428,34.628,34.3501,34.628,8900.0
2012-12-31 09:35:00,41.06,41.06,40.88,40.99,3300.0,34.569,34.569,34.4175,34.5101,3300.0
2012-12-31 09:40:00,41.03,41.08,41.0,41.02,1800.0,34.5438,34.5859,34.5185,34.5354,1800.0
2012-12-31 09:45:00,41.0,41.03,40.91,41.03,5900.0,34.5185,34.5438,34.4428,34.5438,5900.0
2012-12-31 09:50:00,41.05,41.15,41.02,41.15,5100.0,34.5606,34.6448,34.5354,34.6448,5100.0
2012-12-31 09:55:00,41.13,41.24,41.07,41.24,4300.0,34.628,34.7206,34.5775,34.7206,4300.0
2012-12-31 10:00:00,41.25,41.26,41.18,41.21,4700.0,34.729,34.7374,34.6701,34.6953,4700.0
2012-12-31 10:05:00,41.23,41.31,41.21,41.26,2000.0,34.7122,34.7795,34.6953,34.7374,2000.0
2012-12-31 10:10:00,41.24,41.34,41.21,41.32,8700.0,34.7206,34.8048,34.6953,34.7879,8700.0
2012-12-31 10:15:00,41.32,41.35,41.29,41.29,3600.0,34.7879,34.8132,34.7627,34.7627,3600.0
2012-12-31 10:20:00,41.31,41.36,41.28,41.35,2100.0,34.7795,34.8216,34.7543,34.8132,2100.0
2012-12-31 10:25:00,41.34,41.53,41.33,41.51,15900.0,34.8048,34.9647,34.7964,34.9479,15900.0
2012-12-31 10:30:00,41.51,41.54,41.44,41.47,21500.0,34.9479,34.9732,34.889,34.9142,21500.0
2012-12-31 10:35:00,41.45,41.51,41.44,41.48,3500.0,34.8974,34.9479,34.889,34.9226,3500.0
2012-12-31 10:40:00,41.48,41.49,41.46,41.48,3100.0,34.9226,34.9311,34.9058,34.9226,3100.0
2012-12-31 10:45:00,41.48,41.48,41.4,41.43,6400.0,34.9226,34.9226,34.8553,34.8806,6400.0
2012-12-31 10:50:00,41.4,41.43,41.36,41.42,1800.0,34.8553,34.8806,34.8216,34.8721,1800.0
2012-12-31 10:55:00,41.44,41.44,41.31,41.31,4500.0,34.889,34.889,34.7795,34.7795,4500.0
2012-12-31 11:00:00,41.33,41.45,41.33,41.4,24300.0,34.7964,34.8974,34.7964,34.8553,24300.0
2012-12-31 11:05:00,41.39,41.4,41.35,41.37,5600.0,34.8469,34.8553,34.8132,34.83,5600.0
2012-12-31 11:10:00,41.34,41.44,41.34,41.4,22000.0,34.8048,34.889,34.8048,34.8553,22000.0
2012-12-31 11:15:00,41.4,41.47,41.4,41.47,6700.0,34.8553,34.9142,34.8553,34.9142,6700.0
2012-12-31 11:20:00,41.47,41.47,41.43,41.43,11000.0,34.9142,34.9142,34.8806,34.8806,11000.0
2012-12-31 11:25:00,41.39,41.45,41.38,41.38,2100.0,34.8469,34.8974,34.8385,34.8385,2100.0
2012-12-31 11:30:00,41.41,41.49,41.41,41.45,3900.0,34.8637,34.9311,34.8637,34.8974,3900.0
2012-12-31 11:35:00,41.44,41.48,41.42,41.45,2600.0,34.889,34.9226,34.8721,34.8974,2600.0
2012-12-31 11:40:00,41.43,41.49,41.41,41.47,1700.0,34.8806,34.9311,34.8637,34.9142,1700.0
2012-12-31 11:45:00,41.49,41.5,41.47,41.47,2400.0,34.9311,34.9395,34.9142,34.9142,2400.0
2012-12-31 11:50:00,41.48,41.49,41.45,41.47,3300.0,34.9226,34.9311,34.8974,34.9142,3300.0
2012-12-31 11:55:00,41.47,41.51,41.46,41.51,3500.0,34.9142,34.9479,34.9058,34.9479,3500.0
2012-12-31 12:00:00,41.5,41.57,41.5,41.55,3900.0,34.9395,34.9984,34.9395,34.9816,3900.0
2012-12-31 12:05:00,41.54,41.56,41.51,41.54,4100.0,34.9732,34.99,34.9479,34.9732,4100.0
2012-12-31 12:10:00,41.5,41.53,41.48,41.53,1700.0,34.9395,34.9647,34.9226,34.9647,1700.0
2012-12-31 12:15:00,41.52,41.52,41.49,41.49,1400.0,34.9563,34.9563,34.9311,34.9311,1400.0
2012-12-31 12:20:00,41.48,41.5,41.47,41.47,700.0,34.9226,34.9395,34.9142,34.9142,700.0
2012-12-31 12:25:00,41.49,41.51,41.48,41.48,2300.0,34.9311,34.9479,34.9226,34.9226,2300.0
2012-12-31 12:30:00,41.49,41.51,41.49,41.49,1200.0,34.9311,34.9479,34.9311,34.9311,1200.0
2012-12-31 12:35:00,41.48,41.52,41.48,41.52,3200.0,34.9226,34.9563,34.9226,34.9563,3200.0
2012-12-31 12:40:00,41.5,41.72,41.5,41.62,4200.0,34.9395,35.1247,34.9395,35.0405,4200.0
2012-12-31 12:45:00,41.64,41.77,41.64,41.74,3500.0,35.0574,35.1668,35.0574,35.1415,3500.0
2012-12-31 12:50:00,41.76,41.76,41.63,41.63,1900.0,35.1584,35.1584,35.0489,35.0489,1900.0
2012-12-31 12:55:00,41.63,41.63,41.55,41.58,2100.0,35.0489,35.0489,34.9816,35.0068,2100.0
2012-12-31 13:00:00,41.59,41.65,41.56,41.56,3600.0,35.0153,35.0658,34.99,34.99,3600.0
2012-12-31 13:05:00,41.55,41.55,41.46,41.55,4200.0,34.9816,34.9816,34.9058,34.9816,4200.0
2012-12-31 13:10:00,41.56,41.66,41.53,41.62,4100.0,34.99,35.0742,34.9647,35.0405,4100.0
2012-12-31 13:15:00,41.69,41.72,41.66,41.66,2300.0,35.0995,35.1247,35.0742,35.0742,2300.0
2012-12-31 13:20:00,41.63,41.68,41.63,41.66,2600.0,35.0489,35.091,35.0489,35.0742,2600.0
2012-12-31 13:25:00,41.65,41.7,41.62,41.68,3400.0,35.0658,35.1079,35.0405,35.091,3400.0
2012-12-31 13:30:00,41.69,41.69,41.58,41.62,4500.0,35.0995,35.0995,35.0068,35.0405,4500.0
2012-12-31 13:35:00,41.63,41.65,41.59,41.59,1200.0,35.0489,35.0658,35.0153,35.0153,1200.0
2012-12-31 13:40:00,41.61,41.68,41.6,41.61,4600.0,35.0321,35.091,35.0237,35.0321,4600.0
2012-12-31 13:45:00,41.62,41.76,41.49,41.5,5300.0,35.0405,35.1584,34.9311,34.9395,5300.0
2012-12-31 13:50:00,41.5,41.52,41.48,41.52,3200.0,34.9395,34.9563,34.9226,34.9563,3200.0
2012-12-31 13:55:00,41.52,41.55,41.48,41.53,2900.0,34.9563,34.9816,34.9226,34.9647,2900.0
2012-12-31 14:00:00,41.55,41.55,41.49,41.52,3500.0,34.9816,34.9816,34.9311,34.9563,3500.0
2012-12-31 14:05:00,41.52,41.56,41.52,41.53,2300.0,34.9563,34.99,34.9563,34.9647,2300.0
2012-12-31 14:10:00,41.55,41.55,41.47,41.5,4600.0,34.9816,34.9816,34.9142,34.9395,4600.0
2012-12-31 14:15:00,41.49,41.5,41.48,41.5,2600.0,34.9311,34.9395,34.9226,34.9395,2600.0
2012-12-31 14:20:00,41.5,41.53,41.48,41.52,10300.0,34.9395,34.9647,34.9226,34.9563,10300.0
2012-12-31 14:25:00,41.51,41.52,41.49,41.51,3000.0,34.9479,34.9563,34.9311,34.9479,3000.0
2012-12-31 14:30:00,41.51,41.55,41.49,41.49,10500.0,34.9479,34.9816,34.9311,34.9311,10500.0
2012-12-31 14:35:00,41.48,41.48,41.46,41.47,4400.0,34.9226,34.9226,34.9058,34.9142,4400.0
2012-12-31 14:40:00,41.47,41.48,41.39,41.4,22700.0,34.9142,34.9226,34.8469,34.8553,22700.0
2012-12-31 14:45:00,41.4,41.41,41.37,41.4,36700.0,34.8553,34.8637,34.83,34.8553,36700.0
2012-12-31 14:50:00,41.39,41.41,41.38,41.39,13700.0,34.8469,34.8637,34.8385,34.8469,13700.0
2012-12-31 14:55:00,41.41,41.41,41.39,41.4,12400.0,34.8637,34.8637,34.8469,34.8553,12400.0
2012-12-31 15:00:00,41.4,41.5,41.4,41.48,14500.0,34.8553,34.9395,34.8553,34.9226,14500.0
2012-12-31 15:05:00,41.48,41.54,41.46,41.52,7500.0,34.9226,34.9732,34.9058,34.9563,7500.0
2012-12-31 15:10:00,41.51,41.53,41.42,41.49,17800.0,34.9479,34.9647,34.8721,34.9311,17800.0
2012-12-31 15:15:00,41.49,41.51,41.46,41.48,6000.0,34.9311,34.9479,34.9058,34.9226,6000.0
2012-12-31 15:20:00,41.47,41.49,41.44,41.45,7500.0,34.9142,34.9311,34.889,34.8974,7500.0
2012-12-31 15:25:00,41.46,41.48,41.36,41.43,6500.0,34.9058,34.9226,34.8216,34.8806,6500.0
2012-12-31 15:30:00,41.44,41.5,41.44,41.48,5200.0,34.889,34.9395,34.889,34.9226,5200.0
2012-12-31 15:35:00,41.49,41.54,41.49,41.53,7900.0,34.9311,34.9732,34.9311,34.9647,7900.0
2012-12-31 15:40:00,41.54,41.55,41.47,41.51,9200.0,34.9732,34.9816,34.9142,34.9479,9200.0
2012-12-31 15:45:00,41.49,41.55,41.49,41.54,17500.0,34.9311,34.9816,34.9311,34.9732,17500.0
2012-12-31 15:50:00,41.54,41.58,41.53,41.57,29800.0,34.9732,35.0068,34.9647,34.9984,29800.0
2012-12-31 15:55:00,41.56,41.6,41.53,41.55,37700.0,34.99,35.0237,34.9647,34.9816,37700.0
2013-01-02 09:30:00,42.45,42.6,42.45,42.55,33700.0,35.7393,35.8656,35.7393,35.8235,33700.0
2013-01-02 09:35:00,42.49,42.56,42.4,42.44,12700.0,35.773,35.8319,35.6972,35.7309,12700.0
2013-01-02 09:40:00,42.43,42.43,42.29,42.37,5100.0,35.7225,35.7225,35.6046,35.672,5100.0
2013-01-02 09:45:00,42.37,42.37,42.19,42.26,9300.0,35.672,35.672,35.5204,35.5793,9300.0
2013-01-02 09:50:00,42.29,42.41,42.25,42.4,7300.0,35.6046,35.7056,35.5709,35.6972,7300.0
2013-01-02 09:55:00,42.39,42.43,42.35,42.42,6300.0,35.6888,35.7225,35.6551,35.714,6300.0
2013-01-02 10:00:00,42.45,42.53,42.41,42.53,8500.0,35.7393,35.8067,35.7056,35.8067,8500.0
2013-01-02 10:05:00,42.52,42.53,42.47,42.5,2300.0,35.7982,35.8067,35.7561,35.7814,2300.0
2013-01-02 10:10:00,42.5,42.65,42.5,42.61,6200.0,35.7814,35.9077,35.7814,35.874,6200.0
2013-01-02 10:15:00,42.63,42.69,42.63,42.68,7500.0,35.8909,35.9414,35.8909,35.9329,7500.0
2013-01-02 10:20:00,42.68,42.72,42.66,42.7,6800.0,35.9329,35.9666,35.9161,35.9498,6800.0
2013-01-02 10:25:00,42.7,42.79,42.7,42.78,7900.0,35.9498,36.0256,35.9498,36.0171,7900.0
2013-01-02 10:30:00,42.79,42.8,42.73,42.73,3800.0,36.0256,36.034,35.975,35.975,3800.0
2013-01-02 10:35:00,42.73,42.73,42.68,42.68,2800.0,35.975,35.975,35.9329,35.9329,2800.0
2013-01-02 10:40:00,42.68,42.68,42.63,42.67,3500.0,35.9329,35.9329,35.8909,35.9245,3500.0
2013-01-02 10:45:00,42.69,42.7,42.66,42.67,3200.0,35.9414,35.9498,35.9161,35.9245,3200.0
2013-01-02 10:50:00,42.67,42.72,42.67,42.7,4300.0,35.9245,35.9666,35.9245,35.9498,4300.0
2013-01-02 10:55:00,42.67,42.67,42.59,42.6,9300.0,35.9245,35.9245,35.8572,35.8656,9300.0
2013-01-02 11:00:00,42.59,42.61,42.57,42.58,13800.0,35.8572,35.874,35.8403,35.8488,13800.0
2013-01-02 11:05:00,42.55,42.57,42.46,42.48,3600.0,35.8235,35.8403,35.7477,35.7646,3600.0
2013-01-02 11:10:00,42.48,42.5,42.38,42.39,9900.0,35.7646,35.7814,35.6804,35.6888,9900.0
2013-01-02 11:15:00,42.37,42.38,42.31,42.32,3400.0,35.672,35.6804,35.6214,35.6299,3400.0
2013-01-02 11:20:00,42.31,42.33,42.28,42.33,4400.0,35.6214,35.6383,35.5962,35.6383,4400.0
2013-01-02 11:25:00,42.32,42.36,42.32,42.34,21000.0,35.6299,35.6635,35.6299,35.6467,21000.0
2013-01-02 11:30:00,42.36,42.42,42.34,42.38,5000.0,35.6635,35.714,35.6467,35.6804,5000.0
2013-01-02 11:35:00,42.38,42.44,42.38,42.41,5000.0,35.6804,35.7309,35.6804,35.7056,5000.0
2013-01-02 11:40:00,42.41,42.45,42.4,42.41,3900.0,35.7056,35.7393,35.6972,35.7056,3900.0
2013-01-02 11:45:00,42.45,42.47,42.43,42.43,3200.0,35.7393,35.7561,35.7225,35.7225,3200.0
2013-01-02 11:50:00,42.44,42.47,42.44,42.47,2400.0,35.7309,35.7561,35.7309,35.7561,2400.0
2013-01-02 11:55:00,42.47,42.47,42.41,42.41,4100.0,35.7561,35.7561,35.7056,35.7056,4100.0
2013-01-02 12:00:00,42.4,42.43,42.4,42.41,900.0,35.6972,35.7225,35.6972,35.7056,900.0
2013-01-02 12:05:00,42.41,42.43,42.41,42.42,1400.0,35.7056,35.7225,35.7056,35.714,1400.0
2013-01-02 12:10:00,42.43,42.45,42.4,42.41,4300.0,35.7225,35.7393,35.6972,35.7056,4300.0
2013-01-02 12:15:00,42.41,42.42,42.39,42.4,1800.0,35.7056,35.714,35.6888,35.6972,1800.0
2013-01-02 12:20:00,42.39,42.41,42.38,42.38,1300.0,35.6888,35.7056,35.6804,35.6804,1300.0
2013-01-02 12:25:00,42.35,42.37,42.33,42.35,1200.0,35.6551,35.672,35.6383,35.6551,1200.0
2013-01-02 12:30:00,42.34,42.36,42.29,42.29,3600.0,35.6467,35.6635,35.6046,35.6046,3600.0
2013-01-02 12:35:00,42.29,42.36,42.29,42.36,3500.0,35.6046,35.6635,35.6046,35.6635,3500.0
2013-01-02 12:40:00,42.36,42.36,42.31,42.32,2100.0,35.6635,35.6635,35.6214,35.6299,2100.0
2013-01-02 12:45:00,42.32,42.34,42.3,42.34,2800.0,35.6299,35.6467,35.613,35.6467,2800.0
2013-01-02 12:50:00,42.33,42.33,42.3,42.31,2400.0,35.6383,35.6383,35.613,35.6214,2400.0
2013-01-02 12:55:00,42.33,42.34,42.31,42.31,1800.0,35.6383,35.6467,35.6214,35.6214,1800.0
2013-01-02 13:00:00,42.31,42.37,42.31,42.32,4500.0,35.6214,35.672,35.6214,35.6299,4500.0
2013-01-02 13:05:00,42.32,42.36,42.32,42.34,5600.0,35.6299,35.6635,35.6299,35.6467,5600.0
2013-01-02 13:10:00,42.32,42.33,42.3,42.31,2400.0,35.6299,35.6383,35.613,35.6214,2400.0
2013-01-02 13:15:00,42.33,42.33,42.3,42.31,3800.0,35.6383,35.6383,35.613,35.6214,3800.0
2013-01-02 13:20:00,42.31,42.32,42.28,42.32,2300.0,35.6214,35.6299,35.5962,35.6299,2300.0
2013-01-02 13:25:00,42.32,42.35,42.32,42.32,2500.0,35.6299,35.6551,35.6299,35.6299,2500.0
2013-01-02 13:30:00,42.33,42.33,42.3,42.3,1700.0,35.6383,35.6383,35.613,35.613,1700.0
2013-01-02 13:35:00,42.3,42.34,42.28,42.28,4200.0,35.613,35.6467,35.5962,35.5962,4200.0
2013-01-02 13:40:00,42.28,42.29,42.21,42.27,9000.0,35.5962,35.6046,35.5372,35.5878,9000.0
2013-01-02 13:45:00,42.27,42.29,42.25,42.27,2500.0,35.5878,35.6046,35.5709,35.5878,2500.0
2013-01-02 13:50:00,42.27,42.3,42.24,42.26,3100.0,35.5878,35.613,35.5625,35.5793,3100.0
2013-01-02 13:55:00,42.27,42.31,42.24,42.29,3900.0,35.5878,35.6214,35.5625,35.6046,3900.0
2013-01-02 14:00:00,42.29,42.29,42.24,42.25,11800.0,35.6046,35.6046,35.5625,35.5709,11800.0
2013-01-02 14:05:00,42.25,42.25,42.23,42.25,3400.0,35.5709,35.5709,35.5541,35.5709,3400.0
2013-01-02 14:10:00,42.25,42.27,42.19,42.21,19600.0,35.5709,35.5878,35.5204,35.5372,19600.0
2013-01-02 14:15:00,42.23,42.25,42.22,42.25,4000.0,35.5541,35.5709,35.5457,35.5709,4000.0
2013-01-02 14:20:00,42.24,42.25,42.22,42.22,3300.0,35.5625,35.5709,35.5457,35.5457,3300.0
2013-01-02 14:25:00,42.23,42.23,42.2,42.2,1800.0,35.5541,35.5541,35.5288,35.5288,1800.0
2013-01-02 14:30:00,42.21,42.22,42.17,42.19,9900.0,35.5372,35.5457,35.5036,35.5204,9900.0
2013-01-02 14:35:00,42.18,42.22,42.17,42.19,5100.0,35.512,35.5457,35.5036,35.5204,5100.0
2013-01-02 14:40:00,42.18,42.2,42.16,42.16,6700.0,35.512,35.5288,35.4952,35.4952,6700.0
2013-01-02 14:45:00,42.17,42.18,42.15,42.17,7400.0,35.5036,35.512,35.4867,35.5036,7400.0
2013-01-02 14:50:00,42.17,42.19,42.16,42.17,3300.0,35.5036,35.5204,35.4952,35.5036,3300.0
2013-01-02 14:55:00,42.18,42.2,42.18,42.19,4300.0,35.512,35.5288,35.512,35.5204,4300.0
2013-01-02 15:00:00,42.2,42.23,42.17,42.17,28200.0,35.5288,35.5541,35.5036,35.5036,28200.0
2013-01-02 15:05:00,42.17,42.2,42.17,42.2,8600.0,35.5036,35.5288,35.5036,35.5288,8600.0
2013-01-02 15:10:00,42.2,42.21,42.16,42.2,16400.0,35.5288,35.5372,35.4952,35.5288,16400.0
2013-01-02 15:15:00,42.2,42.2,42.17,42.2,11900.0,35.5288,35.5288,35.5036,35.5288,11900.0
2013-01-02 15:20:00,42.2,42.21,42.17,42.18,14800.0,35.5288,35.5372,35.5036,35.512,14800.0
2013-01-02 15:25:00,42.18,42.2,42.16,42.2,10700.0,35.512,35.5288,35.4952,35.5288,10700.0
2013-01-02 15:30:00,42.2,42.21,42.18,42.2,8000.0,35.5288,35.5372,35.512,35.5288,8000.0
2013-01-02 15:35:00,42.2,42.25,42.2,42.2,12800.0,35.5288,35.5709,35.5288,35.5288,12800.0
2013-01-02 15:40:00,42.21,42.23,42.19,42.22,15400.0,35.5372,35.5541,35.5204,35.5457,15400.0
2013-01-02 15:45:00,42.23,42.32,42.23,42.31,14500.0,35.5541,35.6299,35.5541,35.6214,14500.0
2013-01-02 15:50:00,42.3,42.39,42.29,42.39,24200.0,35.613,35.6888,35.6046,35.6888,24200.0
2013-01-02 15:55:00,42.39,42.52,42.36,42.52,50800.0,35.6888,35.7982,35.6635,35.7982,50800.0
2013-01-03 09:30:00,42.4,42.57,42.35,42.42,20400.0,35.6972,35.8403,35.6551,35.714,20400.0
2013-01-03 09:35:00,42.49,42.61,42.45,42.5,11000.0,35.773,35.874,35.7393,35.7814,11000.0
2013-01-03 09:40:00,42.51,42.51,42.46,42.46,7400.0,35.7898,35.7898,35.7477,35.7477,7400.0
2013-01-03 09:45:00,42.49,42.54,42.46,42.51,4200.0,35.773,35.8151,35.7477,35.7898,4200.0
2013-01-03 09:50:00,42.48,42.58,42.48,42.52,6300.0,35.7646,35.8488,35.7646,35.7982,6300.0
2013-01-03 09:55:00,42.52,42.61,42.52,42.59,7500.0,35.7982,35.874,35.7982,35.8572,7500.0
2013-01-03 10:00:00,42.59,42.65,42.56,42.64,8700.0,35.8572,35.9077,35.8319,35.8993,8700.0
2013-01-03 10:05:00,42.64,42.66,42.59,42.65,6100.0,35.8993,35.9161,35.8572,35.9077,6100.0
2013-01-03 10:10:00,42.62,42.65,42.52,42.53,6700.0,35.8824,35.9077,35.7982,35.8067,6700.0
2013-01-03 10:15:00,42.53,42.54,42.46,42.48,6000.0,35.8067,35.8151,35.7477,35.7646,6000.0
2013-01-03 10:20:00,42.48,42.51,42.46,42.48,5000.0,35.7646,35.7898,35.7477,35.7646,5000.0
2013-01-03 10:25:00,42.49,42.51,42.47,42.47,7900.0,35.773,35.7898,35.7561,35.7561,7900.0
2013-01-03 10:30:00,42.48,42.54,42.48,42.5,7900.0,35.7646,35.8151,35.7646,35.7814,7900.0
2013-01-03 10:35:00,42.49,42.5,42.47,42.49,6000.0,35.773,35.7814,35.7561,35.773,6000.0
2013-01-03 10:40:00,42.49,42.52,42.46,42.5,17000.0,35.773,35.7982,35.7477,35.7814,17000.0
2013-01-03 10:45:00,42.5,42.52,42.48,42.48,5100.0,35.7814,35.7982,35.7646,35.7646,5100.0
2013-01-03 10:50:00,42.48,42.52,42.47,42.52,6100.0,35.7646,35.7982,35.7561,35.7982,6100.0
2013-01-03 10:55:00,42.5,42.54,42.48,42.54,4900.0,35.7814,35.8151,35.7646,35.8151,4900.0
2013-01-03 11:00:00,42.52,42.58,42.5,42.54,6500.0,35.7982,35.8488,35.7814,35.8151,6500.0
2013-01-03 11:05:00,42.53,42.53,42.48,42.53,4200.0,35.8067,35.8067,35.7646,35.8067,4200.0
2013-01-03 11:10:00,42.51,42.56,42.51,42.53,5100.0,35.7898,35.8319,35.7898,35.8067,5100.0
2013-01-03 11:15:00,42.52,42.53,42.5,42.52,3300.0,35.7982,35.8067,35.7814,35.7982,3300.0
2013-01-03 11:20:00,42.52,42.52,42.5,42.5,3900.0,35.7982,35.7982,35.7814,35.7814,3900.0
2013-01-03 11:25:00,42.51,42.51,42.43,42.45,4900.0,35.7898,35.7898,35.7225,35.7393,4900.0
2013-01-03 11:30:00,42.45,42.57,42.45,42.55,10500.0,35.7393,35.8403,35.7393,35.8235,10500.0
2013-01-03 11:35:00,42.54,42.71,42.54,42.7,10000.0,35.8151,35.9582,35.8151,35.9498,10000.0
2013-01-03 11:40:00,42.7,42.76,42.69,42.73,8600.0,35.9498,36.0003,35.9414,35.975,8600.0
2013-01-03 11:45:00,42.72,42.78,42.71,42.72,6100.0,35.9666,36.0171,35.9582,35.9666,6100.0
2013-01-03 11:50:00,42.72,42.78,42.7,42.77,9000.0,35.9666,36.0171,35.9498,36.0087,9000.0
2013-01-03 11:55:00,42.76,42.79,42.74,42.74,2900.0,36.0003,36.0256,35.9835,35.9835,2900.0
2013-01-03 12:00:00,42.77,42.77,42.74,42.76,3000.0,36.0087,36.0087,35.9835,36.0003,3000.0
2013-01-03 12:05:00,42.74,42.74,42.68,42.7,13700.0,35.9835,35.9835,35.9329,35.9498,13700.0
2013-01-03 12:10:00,42.69,42.75,42.67,42.68,21100.0,35.9414,35.9919,35.9245,35.9329,21100.0
2013-01-03 12:15:00,42.7,42.72,42.69,42.7,4500.0,35.9498,35.9666,35.9414,35.9498,4500.0
2013-01-03 12:20:00,42.69,42.71,42.69,42.69,5300.0,35.9414,35.9582,35.9414,35.9414,5300.0
2013-01-03 12:25:00,42.7,42.71,42.69,42.7,5200.0,35.9498,35.9582,35.9414,35.9498,5200.0
2013-01-03 12:30:00,42.68,42.69,42.64,42.64,2400.0,35.9329,35.9414,35.8993,35.8993,2400.0
2013-01-03 12:35:00,42.62,42.66,42.62,42.65,1800.0,35.8824,35.9161,35.8824,35.9077,1800.0
2013-01-03 12:40:00,42.64,42.65,42.61,42.65,3600.0,35.8993,35.9077,35.874,35.9077,3600.0
2013-01-03 12:45:00,42.64,42.64,42.61,42.62,2100.0,35.8993,35.8993,35.874,35.8824,2100.0
2013-01-03 12:50:00,42.64,42.66,42.61,42.64,3000.0,35.8993,35.9161,35.874,35.8993,3000.0
2013-01-03 12:55:00,42.65,42.73,42.65,42.67,12300.0,35.9077,35.975,35.9077,35.9245,12300.0
2013-01-03 13:00:00,42.68,42.73,42.68,42.71,4600.0,35.9329,35.975,35.9329,35.9582,4600.0
2013-01-03 13:05:00,42.7,42.71,42.69,42.69,900.0,35.9498,35.9582,35.9414,35.9414,900.0
2013-01-03 13:10:00,42.69,42.7,42.68,42.7,3400.0,35.9414,35.9498,35.9329,35.9498,3400.0
2013-01-03 13:15:00,42.68,42.68,42.64,42.66,2900.0,35.9329,35.9329,35.8993,35.9161,2900.0
2013-01-03 13:20:00,42.66,42.7,42.66,42.66,1700.0,35.9161,35.9498,35.9161,35.9161,1700.0
2013-01-03 13:25:00,42.65,42.72,42.65,42.66,4500.0,35.9077,35.9666,35.9077,35.9161,4500.0
2013-01-03 13:30:00,42.66,42.69,42.65,42.65,3800.0,35.9161,35.9414,35.9077,35.9077,3800.0
2013-01-03 13:35:00,42.67,42.68,42.65,42.65,3200.0,35.9245,35.9329,35.9077,35.9077,3200.0
2013-01-03 13:40:00,42.67,42.67,42.63,42.63,4500.0,35.9245,35.9245,35.8909,35.8909,4500.0
2013-01-03 13:45:00,42.64,42.64,42.61,42.62,3200.0,35.8993,35.8993,35.874,35.8824,3200.0
2013-01-03 13:50:00,42.62,42.63,42.61,42.62,3000.0,35.8824,35.8909,35.874,35.8824,3000.0
2013-01-03 13:55:00,42.62,42.71,42.62,42.66,9600.0,35.8824,35.9582,35.8824,35.9161,9600.0
2013-01-03 14:00:00,42.64,42.67,42.61,42.66,11400.0,35.8993,35.9245,35.874,35.9161,11400.0
2013-01-03 14:05:00,42.65,42.66,42.62,42.64,8600.0,35.9077,35.9161,35.8824,35.8993,8600.0
2013-01-03 14:10:00,42.64,42.67,42.62,42.67,8600.0,35.8993,35.9245,35.8824,35.9245,8600.0
2013-01-03 14:15:00,42.67,42.7,42.66,42.7,4000.0,35.9245,35.9498,35.9161,35.9498,4000.0
2013-01-03 14:20:00,42.69,42.7,42.66,42.67,4400.0,35.9414,35.9498,35.9161,35.9245,4400.0
2013-01-03 14:25:00,42.67,42.7,42.65,42.67,9600.0,35.9245,35.9498,35.9077,35.9245,9600.0
2013-01-03 14:30:00,42.67,42.67,42.63,42.65,8300.0,35.9245,35.9245,35.8909,35.9077,8300.0
2013-01-03 14:35:00,42.64,42.66,42.64,42.65,4900.0,35.8993,35.9161,35.8993,35.9077,4900.0
2013-01-03 14:40:00,42.64,42.65,42.64,42.65,14000.0,35.8993,35.9077,35.8993,35.9077,14000.0
2013-01-03 14:45:00,42.65,42.68,42.64,42.66,16100.0,35.9077,35.9329,35.8993,35.9161,16100.0
2013-01-03 14:50:00,42.66,42.7,42.65,42.66,6200.0,35.9161,35.9498,35.9077,35.9161,6200.0
2013-01-03 14:55:00,42.67,42.68,42.65,42.66,1700.0,35.9245,35.9329,35.9077,35.9161,1700.0
2013-01-03 15:00:00,42.66,42.69,42.65,42.69,6100.0,35.9161,35.9414,35.9077,35.9414,6100.0
2013-01-03 15:05:00,42.67,42.67,42.64,42.64,18600.0,35.9245,35.9245,35.8993,35.8993,18600.0
2013-01-03 15:10:00,42.64,42.66,42.62,42.62,6500.0,35.8993,35.9161,35.8824,35.8824,6500.0
2013-01-03 15:15:00,42.62,42.62,42.59,42.6,5900.0,35.8824,35.8824,35.8572,35.8656,5900.0
2013-01-03 15:20:00,42.59,42.6,42.51,42.55,12700.0,35.8572,35.8656,35.7898,35.8235,12700.0
2013-01-03 15:25:00,42.56,42.6,42.56,42.59,10500.0,35.8319,35.8656,35.8319,35.8572,10500.0
2013-01-03 15:30:00,42.6,42.6,42.58,42.59,13700.0,35.8656,35.8656,35.8488,35.8572,13700.0
2013-01-03 15:35:00,42.59,42.6,42.56,42.6,14600.0,35.8572,35.8656,35.8319,35.8656,14600.0
2013-01-03 15:40:00,42.61,42.64,42.61,42.62,11300.0,35.874,35.8993,35.874,35.8824,11300.0
2013-01-03 15:45:00,42.63,42.67,42.63,42.65,10300.0,35.8909,35.9245,35.8909,35.9077,10300.0
2013-01-03 15:50:00,42.66,42.66,42.55,42.57,17000.0,35.9161,35.9161,35.8235,35.8403,17000.0
2013-01-03 15:55:00,42.57,42.71,42.56,42.7,42000.0,35.8403,35.9582,35.8319,35.9498,42000.0
2013-01-04 09:30:00,42.7,42.86,42.62,42.76,22400.0,35.9498,36.0845,35.8824,36.0003,22400.0
2013-01-04 09:35:00,42.76,42.8,42.73,42.76,3400.0,36.0003,36.034,35.975,36.0003,3400.0
2013-01-04 09:40:00,42.77,42.78,42.74,42.78,2000.0,36.0087,36.0171,35.9835,36.0171,2000.0
2013-01-04 09:45:00,42.78,42.8,42.76,42.76,3400.0,36.0171,36.034,36.0003,36.0003,3400.0
2013-01-04 09:50:00,42.77,42.81,42.75,42.8,3600.0,36.0087,36.0424,35.9919,36.034,3600.0
2013-01-04 09:55:00,42.82,42.91,42.79,42.87,5100.0,36.0508,36.1266,36.0256,36.0929,5100.0
2013-01-04 10:00:00,42.89,42.9,42.8,42.9,14400.0,36.1097,36.1182,36.034,36.1182,14400.0
2013-01-04 10:05:00,42.89,42.96,42.89,42.93,2400.0,36.1097,36.1687,36.1097,36.1434,2400.0
2013-01-04 10:10:00,42.92,43.0,42.89,43.0,13400.0,36.135,36.2024,36.1097,36.2024,13400.0
2013-01-04 10:15:00,42.99,43.06,42.98,43.01,16300.0,36.1939,36.2529,36.1855,36.2108,16300.0
2013-01-04 10:20:00,43.0,43.05,42.98,43.0,17800.0,36.2024,36.2445,36.1855,36.2024,17800.0
2013-01-04 10:25:00,42.99,43.0,42.66,42.75,15600.0,36.1939,36.2024,35.9161,35.9919,15600.0
2013-01-04 10:30:00,42.81,42.81,42.74,42.75,1700.0,36.0424,36.0424,35.9835,35.9919,1700.0
2013-01-04 10:35:00,42.76,42.81,42.76,42.81,1100.0,36.0003,36.0424,36.0003,36.0424,1100.0
2013-01-04 10:40:00,42.81,42.82,42.79,42.82,900.0,36.0424,36.0508,36.0256,36.0508,900.0
2013-01-04 10:45:00,42.81,42.84,42.79,42.8,6000.0,36.0424,36.0677,36.0256,36.034,6000.0
2013-01-04 10:50:00,42.8,42.8,42.8,42.8,400.0,36.034,36.034,36.034,36.034,400.0
2013-01-04 10:55:00,42.8,42.8,42.71,42.71,3500.0,36.034,36.034,35.9582,35.9582,3500.0
2013-01-04 11:00:00,42.71,42.77,42.71,42.77,2200.0,35.9582,36.0087,35.9582,36.0087,2200.0
2013-01-04 11:05:00,42.77,42.77,42.74,42.77,1900.0,36.0087,36.0087,35.9835,36.0087,1900.0
2013-01-04 11:10:00,42.75,42.78,42.74,42.78,800.0,35.9919,36.0171,35.9835,36.0171,800.0
2013-01-04 11:15:00,42.75,42.76,42.7,42.71,2700.0,35.9919,36.0003,35.9498,35.9582,2700.0
2013-01-04 11:20:00,42.71,42.74,42.71,42.72,1300.0,35.9582,35.9835,35.9582,35.9666,1300.0
2013-01-04 11:25:00,42.74,42.79,42.71,42.71,1800.0,35.9835,36.0256,35.9582,35.9582,1800.0
2013-01-04 11:30:00,42.71,42.73,42.69,42.7,2100.0,35.9582,35.975,35.9414,35.9498,2100.0
2013-01-04 11:35:00,42.73,42.79,42.71,42.73,7900.0,35.975,36.0256,35.9582,35.975,7900.0
2013-01-04 11:40:00,42.72,42.79,42.72,42.79,1200.0,35.9666,36.0256,35.9666,36.0256,1200.0
2013-01-04 11:45:00,42.79,42.81,42.74,42.78,7000.0,36.0256,36.0424,35.9835,36.0171,7000.0
2013-01-04 11:50:00,42.77,42.82,42.77,42.79,3700.0,36.0087,36.0508,36.0087,36.0256,3700.0
2013-01-04 11:55:00,42.81,42.82,42.77,42.77,4700.0,36.0424,36.0508,36.0087,36.0087,4700.0
2013-01-04 12:00:00,42.77,42.8,42.77,42.8,400.0,36.0087,36.034,36.0087,36.034,400.0
2013-01-04 12:05:00,42.78,42.82,42.78,42.8,5500.0,36.0171,36.0508,36.0171,36.034,5500.0
2013-01-04 12:10:00,42.83,42.83,42.8,42.8,700.0,36.0592,36.0592,36.034,36.034,700.0
2013-01-04 12:15:00,42.8,42.81,42.78,42.79,1100.0,36.034,36.0424,36.0171,36.0256,1100.0
2013-01-04 12:20:00,42.76,42.82,42.76,42.81,2700.0,36.0003,36.0508,36.0003,36.0424,2700.0
2013-01-04 12:25:00,42.82,42.84,42.82,42.82,300.0,36.0508,36.0677,36.0508,36.0508,300.0
2013-01-04 12:30:00,42.84,42.85,42.8,42.82,2900.0,36.0677,36.0761,36.034,36.0508,2900.0
2013-01-04 12:35:00,42.81,42.81,42.78,42.78,800.0,36.0424,36.0424,36.0171,36.0171,800.0
2013-01-04 12:40:00,42.77,42.8,42.77,42.8,800.0,36.0087,36.034,36.0087,36.034,800.0
2013-01-04 12:45:00,42.79,42.79,42.77,42.77,700.0,36.0256,36.0256,36.0087,36.0087,700.0
2013-01-04 12:50:00,42.77,42.79,42.75,42.76,2000.0,36.0087,36.0256,35.9919,36.0003,2000.0
2013-01-04 12:55:00,42.75,42.75,42.71,42.73,600.0,35.9919,35.9919,35.9582,35.975,600.0
2013-01-04 13:00:00,42.75,42.76,42.72,42.73,9200.0,35.9919,36.0003,35.9666,35.975,9200.0
2013-01-04 13:05:00,42.72,42.73,42.7,42.71,4200.0,35.9666,35.975,35.9498,35.9582,4200.0
2013-01-04 13:10:00,42.73,42.8,42.73,42.77,4000.0,35.975,36.034,35.975,36.0087,4000.0
2013-01-04 13:15:00,42.79,42.79,42.76,42.79,600.0,36.0256,36.0256,36.0003,36.0256,600.0
2013-01-04 13:20:00,42.78,42.81,42.78,42.79,1300.0,36.0171,36.0424,36.0171,36.0256,1300.0
2013-01-04 13:25:00,42.8,42.84,42.79,42.84,1500.0,36.034,36.0677,36.0256,36.0677,1500.0
2013-01-04 13:30:00,42.84,42.84,42.79,42.79,1500.0,36.0677,36.0677,36.0256,36.0256,1500.0
2013-01-04 13:35:00,42.82,42.84,42.8,42.8,2000.0,36.0508,36.0677,36.034,36.034,2000.0
2013-01-04 13:40:00,42.84,42.85,42.82,42.83,2200.0,36.0677,36.0761,36.0508,36.0592,2200.0
2013-01-04 13:45:00,42.83,42.85,42.82,42.84,4100.0,36.0592,36.0761,36.0508,36.0677,4100.0
2013-01-04 13:50:00,42.85,42.87,42.85,42.85,1100.0,36.0761,36.0929,36.0761,36.0761,1100.0
2013-01-04 13:55:00,42.86,42.88,42.86,42.88,1200.0,36.0845,36.1013,36.0845,36.1013,1200.0
2013-01-04 14:00:00,42.88,42.9,42.86,42.9,2400.0,36.1013,36.1182,36.0845,36.1182,2400.0
2013-01-04 14:05:00,42.86,42.9,42.86,42.86,1300.0,36.0845,36.1182,36.0845,36.0845,1300.0
2013-01-04 14:10:00,42.85,42.89,42.84,42.88,3900.0,36.0761,36.1097,36.0677,36.1013,3900.0
2013-01-04 14:15:00,42.85,42.88,42.83,42.83,1800.0,36.0761,36.1013,36.0592,36.0592,1800.0
2013-01-04 14:20:00,42.85,42.87,42.85,42.85,1000.0,36.0761,36.0929,36.0761,36.0761,1000.0
2013-01-04 14:25:00,42.84,42.85,42.81,42.82,2700.0,36.0677,36.0761,36.0424,36.0508,2700.0
2013-01-04 14:30:00,42.83,42.86,42.81,42.84,3400.0,36.0592,36.0845,36.0424,36.0677,3400.0
2013-01-04 14:35:00,42.86,42.88,42.81,42.85,5300.0,36.0845,36.1013,36.0424,36.0761,5300.0
2013-01-04 14:40:00,42.86,42.86,42.81,42.84,3500.0,36.0845,36.0845,36.0424,36.0677,3500.0
2013-01-04 14:45:00,42.84,42.84,42.81,42.81,1600.0,36.0677,36.0677,36.0424,36.0424,1600.0
2013-01-04 14:50:00,42.81,42.83,42.81,42.83,5800.0,36.0424,36.0592,36.0424,36.0592,5800.0
2013-01-04 14:55:00,42.83,42.91,42.83,42.88,3200.0,36.0592,36.1266,36.0592,36.1013,3200.0
2013-01-04 15:00:00,42.91,42.92,42.88,42.88,3300.0,36.1266,36.135,36.1013,36.1013,3300.0
2013-01-04 15:05:00,42.9,42.91,42.85,42.87,3900.0,36.1182,36.1266,36.0761,36.0929,3900.0
2013-01-04 15:10:00,42.87,42.88,42.86,42.86,3500.0,36.0929,36.1013,36.0845,36.0845,3500.0
2013-01-04 15:15:00,42.86,42.86,42.85,42.85,2200.0,36.0845,36.0845,36.0761,36.0761,2200.0
2013-01-04 15:20:00,42.86,42.92,42.85,42.88,8000.0,36.0845,36.135,36.0761,36.1013,8000.0
2013-01-04 15:25:00,42.88,42.92,42.88,42.89,2400.0,36.1013,36.135,36.1013,36.1097,2400.0
2013-01-04 15:30:00,42.89,42.92,42.89,42.91,2600.0,36.1097,36.135,36.1097,36.1266,2600.0
2013-01-04 15:35:00,42.91,42.92,42.88,42.9,5700.0,36.1266,36.135,36.1013,36.1182,5700.0
2013-01-04 15:40:00,42.9,42.93,42.89,42.92,4500.0,36.1182,36.1434,36.1097,36.135,4500.0
2013-01-04 15:45:00,42.92,42.92,42.83,42.87,13900.0,36.135,36.135,36.0592,36.0929,13900.0
2013-01-04 15:50:00,42.86,42.94,42.84,42.92,22300.0,36.0845,36.1518,36.0677,36.135,22300.0
2013-01-04 15:55:00,42.91,42.94,42.86,42.88,27000.0,36.1266,36.1518,36.0845,36.1013,27000.0
2013-01-07 09:30:00,42.83,42.94,42.8,42.88,15100.0,36.0592,36.1518,36.034,36.1013,15100.0
2013-01-07 09:35:00,42.88,43.0,42.88,42.99,13600.0,36.1013,36.2024,36.1013,36.1939,13600.0
2013-01-07 09:40:00,42.99,43.03,42.97,43.0,22900.0,36.1939,36.2276,36.1771,36.2024,22900.0
2013-01-07 09:45:00,42.97,43.02,42.96,43.02,12300.0,36.1771,36.2192,36.1687,36.2192,12300.0
2013-01-07 09:50:00,43.01,43.01,42.94,43.01,6900.0,36.2108,36.2108,36.1518,36.2108,6900.0
2013-01-07 09:55:00,43.0,43.02,42.98,42.98,7700.0,36.2024,36.2192,36.1855,36.1855,7700.0
2013-01-07 10:00:00,42.98,42.99,42.95,42.99,2900.0,36.1855,36.1939,36.1603,36.1939,2900.0
2013-01-07 10:05:00,42.96,42.98,42.92,42.97,3600.0,36.1687,36.1855,36.135,36.1771,3600.0
2013-01-07 10:10:00,42.99,42.99,42.91,42.95,3700.0,36.1939,36.1939,36.1266,36.1603,3700.0
2013-01-07 10:15:00,42.95,42.97,42.91,42.96,2000.0,36.1603,36.1771,36.1266,36.1687,2000.0
2013-01-07 10:20:00,42.99,42.99,42.9,42.94,8500.0,36.1939,36.1939,36.1182,36.1518,8500.0
2013-01-07 10:25:00,42.95,43.0,42.95,42.99,4300.0,36.1603,36.2024,36.1603,36.1939,4300.0
2013-01-07 10:30:00,43.0,43.02,42.99,43.01,3500.0,36.2024,36.2192,36.1939,36.2108,3500.0
2013-01-07 10:35:00,43.01,43.01,42.98,43.01,3700.0,36.2108,36.2108,36.1855,36.2108,3700.0
2013-01-07 10:40:00,43.01,43.02,43.0,43.01,5700.0,36.2108,36.2192,36.2024,36.2108,5700.0
2013-01-07 10:45:00,43.01,43.01,42.97,42.97,2400.0,36.2108,36.2108,36.1771,36.1771,2400.0
2013-01-07 10:50:00,42.99,42.99,42.91,42.93,1400.0,36.1939,36.1939,36.1266,36.1434,1400.0
2013-01-07 10:55:00,42.92,43.0,42.92,42.98,7700.0,36.135,36.2024,36.135,36.1855,7700.0
2013-01-07 11:00:00,42.98,43.0,42.97,42.97,2300.0,36.1855,36.2024,36.1771,36.1771,2300.0
2013-01-07 11:05:00,42.96,42.99,42.92,42.92,2900.0,36.1687,36.1939,36.135,36.135,2900.0
2013-01-07 11:10:00,42.94,42.97,42.92,42.97,1500.0,36.1518,36.1771,36.135,36.1771,1500.0
2013-01-07 11:15:00,42.94,42.95,42.92,42.94,2700.0,36.1518,36.1603,36.135,36.1518,2700.0
2013-01-07 11:20:00,42.96,42.97,42.9,42.92,6000.0,36.1687,36.1771,36.1182,36.135,6000.0
2013-01-07 11:25:00,42.94,42.98,42.94,42.98,3700.0,36.1518,36.1855,36.1518,36.1855,3700.0
2013-01-07 11:30:00,42.98,42.99,42.94,42.95,2100.0,36.1855,36.1939,36.1518,36.1603,2100.0
2013-01-07 11:35:00,42.95,42.96,42.95,42.96,2900.0,36.1603,36.1687,36.1603,36.1687,2900.0
2013-01-07 11:40:00,42.95,42.98,42.94,42.96,2400.0,36.1603,36.1855,36.1518,36.1687,2400.0
2013-01-07 11:45:00,42.96,42.97,42.94,42.95,4600.0,36.1687,36.1771,36.1518,36.1603,4600.0
2013-01-07 11:50:00,42.96,42.98,42.95,42.95,2700.0,36.1687,36.1855,36.1603,36.1603,2700.0
2013-01-07 11:55:00,42.95,42.95,42.92,42.94,1900.0,36.1603,36.1603,36.135,36.1518,1900.0
2013-01-07 12:00:00,42.93,42.95,42.92,42.94,3400.0,36.1434,36.1603,36.135,36.1518,3400.0
2013-01-07 12:05:00,42.93,42.94,42.9,42.93,6200.0,36.1434,36.1518,36.1182,36.1434,6200.0
2013-01-07 12:10:00,42.93,42.96,42.91,42.91,2800.0,36.1434,36.1687,36.1266,36.1266,2800.0
2013-01-07 12:15:00,42.93,42.94,42.91,42.92,3100.0,36.1434,36.1518,36.1266,36.135,3100.0
2013-01-07 12:20:00,42.94,42.95,42.93,42.94,1600.0,36.1518,36.1603,36.1434,36.1518,1600.0
2013-01-07 12:25:00,42.94,42.95,42.91,42.95,3900.0,36.1518,36.1603,36.1266,36.1603,3900.0
2013-01-07 12:30:00,42.96,42.98,42.96,42.98,800.0,36.1687,36.1855,36.1687,36.1855,800.0
2013-01-07 12:35:00,42.98,42.98,42.93,42.94,4300.0,36.1855,36.1855,36.1434,36.1518,4300.0
2013-01-07 12:40:00,42.95,42.95,42.9,42.93,5000.0,36.1603,36.1603,36.1182,36.1434,5000.0
2013-01-07 12:45:00,42.91,42.91,42.89,42.89,2900.0,36.1266,36.1266,36.1097,36.1097,2900.0
2013-01-07 12:50:00,42.89,42.91,42.87,42.88,3500.0,36.1097,36.1266,36.0929,36.1013,3500.0
2013-01-07 12:55:00,42.87,42.92,42.84,42.87,4900.0,36.0929,36.135,36.0677,36.0929,4900.0
2013-01-07 13:00:00,42.87,42.91,42.87,42.89,4500.0,36.0929,36.1266,36.0929,36.1097,4500.0
2013-01-07 13:05:00,42.89,42.91,42.89,42.89,3700.0,36.1097,36.1266,36.1097,36.1097,3700.0
2013-01-07 13:10:00,42.86,42.91,42.86,42.89,2600.0,36.0845,36.1266,36.0845,36.1097,2600.0
2013-01-07 13:15:00,42.89,42.91,42.89,42.9,1600.0,36.1097,36.1266,36.1097,36.1182,1600.0
2013-01-07 13:20:00,42.9,42.94,42.9,42.94,1600.0,36.1182,36.1518,36.1182,36.1518,1600.0
2013-01-07 13:25:00,42.95,42.96,42.93,42.95,2400.0,36.1603,36.1687,36.1434,36.1603,2400.0
2013-01-07 13:30:00,42.95,42.95,42.94,42.95,900.0,36.1603,36.1603,36.1518,36.1603,900.0
2013-01-07 13:35:00,42.95,42.97,42.94,42.97,4600.0,36.1603,36.1771,36.1518,36.1771,4600.0
2013-01-07 13:40:00,42.98,42.98,42.92,42.92,2600.0,36.1855,36.1855,36.135,36.135,2600.0
2013-01-07 13:45:00,42.92,42.98,42.92,42.98,2000.0,36.135,36.1855,36.135,36.1855,2000.0
2013-01-07 13:50:00,42.97,43.0,42.97,42.98,9500.0,36.1771,36.2024,36.1771,36.1855,9500.0
2013-01-07 13:55:00,42.98,42.99,42.98,42.98,500.0,36.1855,36.1939,36.1855,36.1855,500.0
2013-01-07 14:00:00,42.98,42.98,42.97,42.97,1300.0,36.1855,36.1855,36.1771,36.1771,1300.0
2013-01-07 14:05:00,42.98,43.0,42.97,42.99,5100.0,36.1855,36.2024,36.1771,36.1939,5100.0
2013-01-07 14:10:00,42.99,42.99,42.97,42.98,2600.0,36.1939,36.1939,36.1771,36.1855,2600.0
2013-01-07 14:15:00,42.98,43.0,42.97,42.98,2000.0,36.1855,36.2024,36.1771,36.1855,2000.0
2013-01-07 14:20:00,43.0,43.0,42.98,42.98,3800.0,36.2024,36.2024,36.1855,36.1855,3800.0
2013-01-07 14:25:00,42.99,43.0,42.98,43.0,8600.0,36.1939,36.2024,36.1855,36.2024,8600.0
2013-01-07 14:30:00,42.98,43.03,42.96,43.02,11500.0,36.1855,36.2276,36.1687,36.2192,11500.0
2013-01-07 14:35:00,43.0,43.02,43.0,43.02,1500.0,36.2024,36.2192,36.2024,36.2192,1500.0
2013-01-07 14:40:00,43.03,43.04,43.02,43.04,9400.0,36.2276,36.236,36.2192,36.236,9400.0
2013-01-07 14:45:00,43.02,43.07,43.02,43.04,4000.0,36.2192,36.2613,36.2192,36.236,4000.0
2013-01-07 14:50:00,43.04,43.07,43.04,43.07,2000.0,36.236,36.2613,36.236,36.2613,2000.0
2013-01-07 14:55:00,43.08,43.1,43.08,43.09,3300.0,36.2697,36.2866,36.2697,36.2781,3300.0
2013-01-07 15:00:00,43.11,43.12,43.09,43.09,7100.0,36.295,36.3034,36.2781,36.2781,7100.0
2013-01-07 15:05:00,43.1,43.11,43.06,43.07,5500.0,36.2866,36.295,36.2529,36.2613,5500.0
2013-01-07 15:10:00,43.08,43.12,43.07,43.11,6200.0,36.2697,36.3034,36.2613,36.295,6200.0
2013-01-07 15:15:00,43.1,43.12,43.08,43.08,3800.0,36.2866,36.3034,36.2697,36.2697,3800.0
2013-01-07 15:20:00,43.1,43.12,43.07,43.1,7000.0,36.2866,36.3034,36.2613,36.2866,7000.0
2013-01-07 15:25:00,43.11,43.13,43.08,43.09,8600.0,36.295,36.3118,36.2697,36.2781,8600.0
2013-01-07 15:30:00,43.07,43.12,43.07,43.1,10900.0,36.2613,36.3034,36.2613,36.2866,10900.0
2013-01-07 15:35:00,43.11,43.11,43.07,43.07,3700.0,36.295,36.295,36.2613,36.2613,3700.0
2013-01-07 15:40:00,43.08,43.09,43.07,43.09,6400.0,36.2697,36.2781,36.2613,36.2781,6400.0
2013-01-07 15:45:00,43.09,43.09,43.07,43.08,9700.0,36.2781,36.2781,36.2613,36.2697,9700.0
2013-01-07 15:50:00,43.08,43.08,43.02,43.04,20000.0,36.2697,36.2697,36.2192,36.236,20000.0
2013-01-07 15:55:00,43.04,43.05,43.0,43.0,42600.0,36.236,36.2445,36.2024,36.2024,42600.0
2013-01-08 09:30:00,43.28,43.28,43.03,43.05,18800.0,36.4381,36.4381,36.2276,36.2445,18800.0
2013-01-08 09:35:00,43.06,43.18,43.06,43.17,6000.0,36.2529,36.3539,36.2529,36.3455,6000.0
2013-01-08 09:40:00,43.16,43.27,43.16,43.27,6800.0,36.3371,36.4297,36.3371,36.4297,6800.0
2013-01-08 09:45:00,43.3,43.34,43.26,43.29,7500.0,36.4549,36.4886,36.4213,36.4465,7500.0
2013-01-08 09:50:00,43.3,43.31,43.3,43.3,4800.0,36.4549,36.4634,36.4549,36.4549,4800.0
2013-01-08 09:55:00,43.3,43.31,43.24,43.26,4300.0,36.4549,36.4634,36.4044,36.4213,4300.0
2013-01-08 10:00:00,43.26,43.29,43.24,43.25,3300.0,36.4213,36.4465,36.4044,36.4128,3300.0
2013-01-08 10:05:00,43.25,43.25,43.16,43.19,2700.0,36.4128,36.4128,36.3371,36.3623,2700.0
2013-01-08 10:10:00,43.2,43.21,43.13,43.13,2200.0,36.3707,36.3792,36.3118,36.3118,2200.0
2013-01-08 10:15:00,43.16,43.17,43.14,43.16,1200.0,36.3371,36.3455,36.3202,36.3371,1200.0
2013-01-08 10:20:00,43.15,43.15,43.11,43.11,800.0,36.3286,36.3286,36.295,36.295,800.0
2013-01-08 10:25:00,43.12,43.13,43.07,43.09,2000.0,36.3034,36.3118,36.2613,36.2781,2000.0
2013-01-08 10:30:00,43.09,43.11,43.09,43.1,1600.0,36.2781,36.295,36.2781,36.2866,1600.0
2013-01-08 10:35:00,43.09,43.1,43.0,43.0,2300.0,36.2781,36.2866,36.2024,36.2024,2300.0
2013-01-08 10:40:00,43.0,43.08,43.0,43.07,4300.0,36.2024,36.2697,36.2024,36.2613,4300.0
2013-01-08 10:45:00,43.06,43.07,43.04,43.05,1400.0,36.2529,36.2613,36.236,36.2445,1400.0
2013-01-08 10:50:00,43.05,43.06,43.04,43.04,1500.0,36.2445,36.2529,36.236,36.236,1500.0
2013-01-08 10:55:00,43.01,43.03,43.0,43.02,1600.0,36.2108,36.2276,36.2024,36.2192,1600.0
2013-01-08 11:00:00,43.0,43.02,42.96,42.96,4100.0,36.2024,36.2192,36.1687,36.1687,4100.0
2013-01-08 11:05:00,42.98,42.99,42.89,42.89,2900.0,36.1855,36.1939,36.1097,36.1097,2900.0
2013-01-08 11:10:00,42.91,42.95,42.91,42.94,2000.0,36.1266,36.1603,36.1266,36.1518,2000.0
2013-01-08 11:15:00,42.93,42.94,42.92,42.92,1000.0,36.1434,36.1518,36.135,36.135,1000.0
2013-01-08 11:20:00,42.93,42.98,42.9,42.98,1000.0,36.1434,36.1855,36.1182,36.1855,1000.0
2013-01-08 11:25:00,42.94,42.98,42.92,42.97,6600.0,36.1518,36.1855,36.135,36.1771,6600.0
2013-01-08 11:30:00,42.98,43.01,42.96,43.01,1800.0,36.1855,36.2108,36.1687,36.2108,1800.0
2013-01-08 11:35:00,43.01,43.01,42.96,42.99,4000.0,36.2108,36.2108,36.1687,36.1939,4000.0
2013-01-08 11:40:00,42.98,42.99,42.94,42.94,4800.0,36.1855,36.1939,36.1518,36.1518,4800.0
2013-01-08 11:45:00,42.96,42.97,42.93,42.93,1900.0,36.1687,36.1771,36.1434,36.1434,1900.0
2013-01-08 11:50:00,42.93,42.95,42.93,42.94,11800.0,36.1434,36.1603,36.1434,36.1518,11800.0
2013-01-08 11:55:00,42.94,42.98,42.94,42.98,3400.0,36.1518,36.1855,36.1518,36.1855,3400.0
2013-01-08 12:00:00,42.98,43.03,42.95,43.02,2500.0,36.1855,36.2276,36.1603,36.2192,2500.0
2013-01-08 12:05:00,43.02,43.03,43.0,43.01,1000.0,36.2192,36.2276,36.2024,36.2108,1000.0
2013-01-08 12:10:00,43.0,43.02,42.98,43.02,1900.0,36.2024,36.2192,36.1855,36.2192,1900.0
2013-01-08 12:15:00,42.99,43.03,42.99,43.03,600.0,36.1939,36.2276,36.1939,36.2276,600.0
2013-01-08 12:20:00,43.03,43.03,43.0,43.01,2100.0,36.2276,36.2276,36.2024,36.2108,2100.0
2013-01-08 12:25:00,43.02,43.02,43.0,43.01,600.0,36.2192,36.2192,36.2024,36.2108,600.0
2013-01-08 12:30:00,43.0,43.0,43.0,43.0,100.0,36.2024,36.2024,36.2024,36.2024,100.0
2013-01-08 12:35:00,43.0,43.01,42.98,43.01,4000.0,36.2024,36.2108,36.1855,36.2108,4000.0
2013-01-08 12:40:00,43.0,43.03,43.0,43.03,3900.0,36.2024,36.2276,36.2024,36.2276,3900.0
2013-01-08 12:45:00,43.03,43.05,43.02,43.02,3900.0,36.2276,36.2445,36.2192,36.2192,3900.0
2013-01-08 12:50:00,43.02,43.04,43.01,43.02,4300.0,36.2192,36.236,36.2108,36.2192,4300.0
2013-01-08 12:55:00,43.02,43.06,43.0,43.06,15900.0,36.2192,36.2529,36.2024,36.2529,15900.0
2013-01-08 13:00:00,43.05,43.05,42.99,43.0,43300.0,36.2445,36.2445,36.1939,36.2024,43300.0
2013-01-08 13:05:00,42.98,43.02,42.98,43.0,37200.0,36.1855,36.2192,36.1855,36.2024,37200.0
2013-01-08 13:10:00,43.0,43.01,42.97,42.99,2800.0,36.2024,36.2108,36.1771,36.1939,2800.0
2013-01-08 13:15:00,42.99,43.03,42.99,43.03,1600.0,36.1939,36.2276,36.1939,36.2276,1600.0
2013-01-08 13:20:00,43.03,43.03,43.01,43.03,1200.0,36.2276,36.2276,36.2108,36.2276,1200.0
2013-01-08 13:25:00,43.03,43.07,43.03,43.04,2500.0,36.2276,36.2613,36.2276,36.236,2500.0
2013-01-08 13:30:00,43.03,43.08,43.03,43.04,2800.0,36.2276,36.2697,36.2276,36.236,2800.0
2013-01-08 13:35:00,43.04,43.05,43.03,43.05,1900.0,36.236,36.2445,36.2276,36.2445,1900.0
2013-01-08 13:40:00,43.04,43.06,43.02,43.06,2300.0,36.236,36.2529,36.2192,36.2529,2300.0
2013-01-08 13:45:00,43.05,43.05,43.02,43.04,1400.0,36.2445,36.2445,36.2192,36.236,1400.0
2013-01-08 13:50:00,43.03,43.05,43.02,43.03,900.0,36.2276,36.2445,36.2192,36.2276,900.0
2013-01-08 13:55:00,43.02,43.04,43.02,43.04,1600.0,36.2192,36.236,36.2192,36.236,1600.0
2013-01-08 14:00:00,43.03,43.08,43.03,43.04,5700.0,36.2276,36.2697,36.2276,36.236,5700.0
2013-01-08 14:05:00,43.04,43.04,43.0,43.01,2800.0,36.236,36.236,36.2024,36.2108,2800.0
2013-01-08 14:10:00,43.02,43.02,42.98,43.0,3600.0,36.2192,36.2192,36.1855,36.2024,3600.0
2013-01-08 14:15:00,43.0,43.01,42.99,43.0,4400.0,36.2024,36.2108,36.1939,36.2024,4400.0
2013-01-08 14:20:00,43.0,43.02,42.97,43.0,11700.0,36.2024,36.2192,36.1771,36.2024,11700.0
2013-01-08 14:25:00,42.99,43.02,42.97,43.0,13900.0,36.1939,36.2192,36.1771,36.2024,13900.0
2013-01-08 14:30:00,42.99,43.05,42.99,43.01,5500.0,36.1939,36.2445,36.1939,36.2108,5500.0
2013-01-08 14:35:00,43.02,43.05,43.0,43.01,7600.0,36.2192,36.2445,36.2024,36.2108,7600.0
2013-01-08 14:40:00,43.02,43.03,43.0,43.02,6500.0,36.2192,36.2276,36.2024,36.2192,6500.0
2013-01-08 14:45:00,43.02,43.05,43.01,43.05,3400.0,36.2192,36.2445,36.2108,36.2445,3400.0
2013-01-08 14:50:00,43.03,43.06,43.03,43.06,3700.0,36.2276,36.2529,36.2276,36.2529,3700.0
2013-01-08 14:55:00,43.04,43.06,43.03,43.04,7300.0,36.236,36.2529,36.2276,36.236,7300.0
2013-01-08 15:00:00,43.04,43.07,43.04,43.06,10500.0,36.236,36.2613,36.236,36.2529,10500.0
2013-01-08 15:05:00,43.06,43.06,43.0,43.01,6000.0,36.2529,36.2529,36.2024,36.2108,6000.0
2013-01-08 15:10:00,43.02,43.06,43.02,43.05,7300.0,36.2192,36.2529,36.2192,36.2445,7300.0
2013-01-08 15:15:00,43.04,43.04,42.99,43.0,13200.0,36.236,36.236,36.1939,36.2024,13200.0
2013-01-08 15:20:00,43.0,43.1,43.0,43.09,72600.0,36.2024,36.2866,36.2024,36.2781,72600.0
2013-01-08 15:25:00,43.08,43.14,43.07,43.14,6000.0,36.2697,36.3202,36.2613,36.3202,6000.0
2013-01-08 15:30:00,43.12,43.18,43.12,43.16,13200.0,36.3034,36.3539,36.3034,36.3371,13200.0
2013-01-08 15:35:00,43.17,43.29,43.17,43.29,23700.0,36.3455,36.4465,36.3455,36.4465,23700.0
2013-01-08 15:40:00,43.27,43.27,43.24,43.25,27400.0,36.4297,36.4297,36.4044,36.4128,27400.0
2013-01-08 15:45:00,43.25,43.29,43.22,43.29,31700.0,36.4128,36.4465,36.3876,36.4465,31700.0
2013-01-08 15:50:00,43.29,43.41,43.29,43.4,35700.0,36.4465,36.5475,36.4465,36.5391,35700.0
2013-01-08 15:55:00,43.4,43.48,43.36,43.46,116000.0,36.5391,36.6065,36.5054,36.5896,116000.0
2013-01-09 09:30:00,43.51,43.67,43.5,43.61,8700.0,36.6317,36.7664,36.6233,36.7159,8700.0
2013-01-09 09:35:00,43.57,43.66,43.56,43.63,13100.0,36.6823,36.758,36.6738,36.7328,13100.0
2013-01-09 09:40:00,43.63,43.76,43.63,43.73,20800.0,36.7328,36.8422,36.7328,36.817,20800.0
2013-01-09 09:45:00,43.73,43.99,43.72,43.99,32800.0,36.817,37.0359,36.8085,37.0359,32800.0
2013-01-09 09:50:00,43.99,44.09,43.93,44.04,29900.0,37.0359,37.12,36.9853,37.078,29900.0
2013-01-09 09:55:00,44.02,44.02,43.94,44.0,18900.0,37.0611,37.0611,36.9938,37.0443,18900.0
2013-01-09 10:00:00,43.98,44.03,43.98,44.03,6700.0,37.0274,37.0695,37.0274,37.0695,6700.0
2013-01-09 10:05:00,44.02,44.02,43.87,44.01,29000.0,37.0611,37.0611,36.9348,37.0527,29000.0
2013-01-09 10:10:00,44.0,44.0,43.91,43.95,5600.0,37.0443,37.0443,36.9685,37.0022,5600.0
2013-01-09 10:15:00,43.94,43.94,43.89,43.9,8300.0,36.9938,36.9938,36.9517,36.9601,8300.0
2013-01-09 10:20:00,43.89,43.9,43.86,43.88,15900.0,36.9517,36.9601,36.9264,36.9432,15900.0
2013-01-09 10:25:00,43.9,43.91,43.89,43.89,4300.0,36.9601,36.9685,36.9517,36.9517,4300.0
2013-01-09 10:30:00,43.89,43.93,43.89,43.89,4100.0,36.9517,36.9853,36.9517,36.9517,4100.0
2013-01-09 10:35:00,43.9,44.04,43.9,44.04,8400.0,36.9601,37.078,36.9601,37.078,8400.0
2013-01-09 10:40:00,44.02,44.04,44.01,44.02,2500.0,37.0611,37.078,37.0527,37.0611,2500.0
2013-01-09 10:45:00,44.01,44.09,44.0,44.03,17800.0,37.0527,37.12,37.0443,37.0695,17800.0
2013-01-09 10:50:00,44.05,44.08,44.03,44.05,5900.0,37.0864,37.1116,37.0695,37.0864,5900.0
2013-01-09 10:55:00,44.05,44.08,44.04,44.08,7000.0,37.0864,37.1116,37.078,37.1116,7000.0
2013-01-09 11:00:00,44.08,44.09,44.06,44.09,6400.0,37.1116,37.12,37.0948,37.12,6400.0
2013-01-09 11:05:00,44.07,44.14,44.06,44.14,4500.0,37.1032,37.1621,37.0948,37.1621,4500.0
2013-01-09 11:10:00,44.12,44.17,44.1,44.12,9200.0,37.1453,37.1874,37.1285,37.1453,9200.0
2013-01-09 11:15:00,44.12,44.15,44.11,44.13,8500.0,37.1453,37.1706,37.1369,37.1537,8500.0
2013-01-09 11:20:00,44.12,44.14,44.09,44.12,8400.0,37.1453,37.1621,37.12,37.1453,8400.0
2013-01-09 11:25:00,44.13,44.26,44.09,44.26,25200.0,37.1537,37.2632,37.12,37.2632,25200.0
2013-01-09 11:30:00,44.25,44.28,44.2,44.24,12300.0,37.2548,37.28,37.2127,37.2463,12300.0
2013-01-09 11:35:00,44.25,44.3,44.18,44.29,21600.0,37.2548,37.2968,37.1958,37.2884,21600.0
2013-01-09 11:40:00,44.27,44.27,44.2,44.24,7300.0,37.2716,37.2716,37.2127,37.2463,7300.0
2013-01-09 11:45:00,44.24,44.29,44.2,44.29,5100.0,37.2463,37.2884,37.2127,37.2884,5100.0
2013-01-09 11:50:00,44.28,44.32,44.23,44.27,8900.0,37.28,37.3137,37.2379,37.2716,8900.0
2013-01-09 11:55:00,44.27,44.27,44.24,44.25,1600.0,37.2716,37.2716,37.2463,37.2548,1600.0
2013-01-09 12:00:00,44.24,44.25,44.07,44.08,10500.0,37.2463,37.2548,37.1032,37.1116,10500.0
2013-01-09 12:05:00,44.08,44.12,44.08,44.11,11200.0,37.1116,37.1453,37.1116,37.1369,11200.0
2013-01-09 12:10:00,44.1,44.12,44.09,44.11,4200.0,37.1285,37.1453,37.12,37.1369,4200.0
2013-01-09 12:15:00,44.1,44.12,44.08,44.12,11000.0,37.1285,37.1453,37.1116,37.1453,11000.0
2013-01-09 12:20:00,44.12,44.12,44.09,44.09,2500.0,37.1453,37.1453,37.12,37.12,2500.0
2013-01-09 12:25:00,44.09,44.14,44.09,44.13,9000.0,37.12,37.1621,37.12,37.1537,9000.0
2013-01-09 12:30:00,44.13,44.16,44.09,44.1,5200.0,37.1537,37.179,37.12,37.1285,5200.0
2013-01-09 12:35:00,44.11,44.16,44.09,44.1,3400.0,37.1369,37.179,37.12,37.1285,3400.0
2013-01-09 12:40:00,44.09,44.11,44.08,44.1,13400.0,37.12,37.1369,37.1116,37.1285,13400.0
2013-01-09 12:45:00,44.09,44.15,44.08,44.15,10500.0,37.12,37.1706,37.1116,37.1706,10500.0
2013-01-09 12:50:00,44.12,44.14,44.07,44.09,9900.0,37.1453,37.1621,37.1032,37.12,9900.0
2013-01-09 12:55:00,44.1,44.1,44.09,44.1,3600.0,37.1285,37.1285,37.12,37.1285,3600.0
2013-01-09 13:00:00,44.1,44.13,44.1,44.11,5700.0,37.1285,37.1537,37.1285,37.1369,5700.0
2013-01-09 13:05:00,44.12,44.13,44.1,44.11,5400.0,37.1453,37.1537,37.1285,37.1369,5400.0
2013-01-09 13:10:00,44.11,44.16,44.1,44.12,20100.0,37.1369,37.179,37.1285,37.1453,20100.0
2013-01-09 13:15:00,44.12,44.15,44.11,44.12,8200.0,37.1453,37.1706,37.1369,37.1453,8200.0
2013-01-09 13:20:00,44.1,44.15,44.08,44.11,14400.0,37.1285,37.1706,37.1116,37.1369,14400.0
2013-01-09 13:25:00,44.08,44.12,44.08,44.09,1500.0,37.1116,37.1453,37.1116,37.12,1500.0
2013-01-09 13:30:00,44.09,44.09,44.03,44.07,5400.0,37.12,37.12,37.0695,37.1032,5400.0
2013-01-09 13:35:00,44.07,44.07,44.04,44.06,2700.0,37.1032,37.1032,37.078,37.0948,2700.0
2013-01-09 13:40:00,44.03,44.06,44.03,44.06,3500.0,37.0695,37.0948,37.0695,37.0948,3500.0
2013-01-09 13:45:00,44.03,44.06,43.92,43.96,15800.0,37.0695,37.0948,36.9769,37.0106,15800.0
2013-01-09 13:50:00,43.95,43.98,43.9,43.94,17500.0,37.0022,37.0274,36.9601,36.9938,17500.0
2013-01-09 13:55:00,43.93,43.95,43.9,43.93,6500.0,36.9853,37.0022,36.9601,36.9853,6500.0
2013-01-09 14:00:00,43.93,43.93,43.9,43.92,2600.0,36.9853,36.9853,36.9601,36.9769,2600.0
2013-01-09 14:05:00,43.92,43.92,43.87,43.87,3500.0,36.9769,36.9769,36.9348,36.9348,3500.0
2013-01-09 14:10:00,43.85,43.9,43.85,43.9,3700.0,36.918,36.9601,36.918,36.9601,3700.0
2013-01-09 14:15:00,43.9,43.91,43.84,43.84,3700.0,36.9601,36.9685,36.9096,36.9096,3700.0
2013-01-09 14:20:00,43.87,43.87,43.84,43.86,2000.0,36.9348,36.9348,36.9096,36.9264,2000.0
2013-01-09 14:25:00,43.86,43.88,43.8,43.8,5900.0,36.9264,36.9432,36.8759,36.8759,5900.0
2013-01-09 14:30:00,43.81,43.86,43.79,43.79,4100.0,36.8843,36.9264,36.8675,36.8675,4100.0
2013-01-09 14:35:00,43.81,43.83,43.75,43.78,2900.0,36.8843,36.9011,36.8338,36.8591,2900.0
2013-01-09 14:40:00,43.78,43.82,43.77,43.79,3500.0,36.8591,36.8927,36.8506,36.8675,3500.0
2013-01-09 14:45:00,43.75,43.79,43.75,43.76,6900.0,36.8338,36.8675,36.8338,36.8422,6900.0
2013-01-09 14:50:00,43.77,43.85,43.77,43.82,5400.0,36.8506,36.918,36.8506,36.8927,5400.0
2013-01-09 14:55:00,43.83,43.83,43.77,43.77,6200.0,36.9011,36.9011,36.8506,36.8506,6200.0
2013-01-09 15:00:00,43.76,43.79,43.74,43.74,7000.0,36.8422,36.8675,36.8254,36.8254,7000.0
2013-01-09 15:05:00,43.73,43.73,43.62,43.63,11700.0,36.817,36.817,36.7243,36.7328,11700.0
2013-01-09 15:10:00,43.63,43.69,43.62,43.64,7700.0,36.7328,36.7833,36.7243,36.7412,7700.0
2013-01-09 15:15:00,43.64,43.66,43.6,43.62,6100.0,36.7412,36.758,36.7075,36.7243,6100.0
2013-01-09 15:20:00,43.61,43.68,43.61,43.64,12600.0,36.7159,36.7749,36.7159,36.7412,12600.0
2013-01-09 15:25:00,43.66,43.68,43.62,43.64,5100.0,36.758,36.7749,36.7243,36.7412,5100.0
2013-01-09 15:30:00,43.64,43.71,43.63,43.71,8100.0,36.7412,36.8001,36.7328,36.8001,8100.0
2013-01-09 15:35:00,43.71,43.73,43.69,43.72,10100.0,36.8001,36.817,36.7833,36.8085,10100.0
2013-01-09 15:40:00,43.72,43.73,43.7,43.72,9000.0,36.8085,36.817,36.7917,36.8085,9000.0
2013-01-09 15:45:00,43.72,43.74,43.7,43.72,15100.0,36.8085,36.8254,36.7917,36.8085,15100.0
2013-01-09 15:50:00,43.71,43.76,43.71,43.74,16900.0,36.8001,36.8422,36.8001,36.8254,16900.0
2013-01-09 15:55:00,43.74,43.81,43.73,43.81,28700.0,36.8254,36.8843,36.817,36.8843,28700.0
2013-01-10 09:30:00,44.07,44.19,43.99,44.0,15400.0,37.1032,37.2042,37.0359,37.0443,15400.0
2013-01-10 09:35:00,43.96,44.0,43.95,43.98,2700.0,37.0106,37.0443,37.0022,37.0274,2700.0
2013-01-10 09:40:00,43.97,44.09,43.96,44.02,5300.0,37.019,37.12,37.0106,37.0611,5300.0
2013-01-10 09:45:00,44.04,44.04,43.92,43.92,6000.0,37.078,37.078,36.9769,36.9769,6000.0
2013-01-10 09:50:00,43.93,43.94,43.88,43.93,3500.0,36.9853,36.9938,36.9432,36.9853,3500.0
2013-01-10 09:55:00,43.92,43.94,43.89,43.89,2500.0,36.9769,36.9938,36.9517,36.9517,2500.0
2013-01-10 10:00:00,43.91,43.94,43.81,43.92,5300.0,36.9685,36.9938,36.8843,36.9769,5300.0
2013-01-10 10:05:00,43.93,43.95,43.91,43.93,2500.0,36.9853,37.0022,36.9685,36.9853,2500.0
2013-01-10 10:10:00,43.91,43.92,43.88,43.88,2900.0,36.9685,36.9769,36.9432,36.9432,2900.0
2013-01-10 10:15:00,43.91,43.93,43.88,43.92,1300.0,36.9685,36.9853,36.9432,36.9769,1300.0
2013-01-10 10:20:00,43.93,43.94,43.91,43.91,2300.0,36.9853,36.9938,36.9685,36.9685,2300.0
2013-01-10 10:25:00,43.93,43.93,43.86,43.91,4900.0,36.9853,36.9853,36.9264,36.9685,4900.0
2013-01-10 10:30:00,43.9,43.9,43.8,43.81,6200.0,36.9601,36.9601,36.8759,36.8843,6200.0
2013-01-10 10:35:00,43.82,43.83,43.78,43.79,3000.0,36.8927,36.9011,36.8591,36.8675,3000.0
2013-01-10 10:40:00,43.79,43.85,43.79,43.83,4000.0,36.8675,36.918,36.8675,36.9011,4000.0
2013-01-10 10:45:00,43.83,43.84,43.81,43.81,2100.0,36.9011,36.9096,36.8843,36.8843,2100.0
2013-01-10 10:50:00,43.78,43.8,43.78,43.79,2200.0,36.8591,36.8759,36.8591,36.8675,2200.0
2013-01-10 10:55:00,43.79,43.84,43.76,43.79,2900.0,36.8675,36.9096,36.8422,36.8675,2900.0
2013-01-10 11:00:00,43.78,43.79,43.76,43.78,4100.0,36.8591,36.8675,36.8422,36.8591,4100.0
2013-01-10 11:05:00,43.77,43.77,43.76,43.76,300.0,36.8506,36.8506,36.8422,36.8422,300.0
2013-01-10 11:10:00,43.78,43.78,43.72,43.72,1900.0,36.8591,36.8591,36.8085,36.8085,1900.0
2013-01-10 11:15:00,43.7,43.72,43.7,43.71,1100.0,36.7917,36.8085,36.7917,36.8001,1100.0
2013-01-10 11:20:00,43.73,43.78,43.72,43.73,2700.0,36.817,36.8591,36.8085,36.817,2700.0
2013-01-10 11:25:00,43.77,43.79,43.76,43.78,1700.0,36.8506,36.8675,36.8422,36.8591,1700.0
2013-01-10 11:30:00,43.78,43.8,43.75,43.77,2600.0,36.8591,36.8759,36.8338,36.8506,2600.0
2013-01-10 11:35:00,43.77,43.81,43.77,43.81,800.0,36.8506,36.8843,36.8506,36.8843,800.0
2013-01-10 11:40:00,43.77,43.82,43.77,43.79,1800.0,36.8506,36.8927,36.8506,36.8675,1800.0
2013-01-10 11:45:00,43.78,43.81,43.77,43.77,1500.0,36.8591,36.8843,36.8506,36.8506,1500.0
2013-01-10 11:50:00,43.78,43.8,43.75,43.77,2100.0,36.8591,36.8759,36.8338,36.8506,2100.0
2013-01-10 11:55:00,43.75,43.82,43.75,43.82,3200.0,36.8338,36.8927,36.8338,36.8927,3200.0
2013-01-10 12:00:00,43.79,43.79,43.74,43.77,2100.0,36.8675,36.8675,36.8254,36.8506,2100.0
2013-01-10 12:05:00,43.74,43.74,43.71,43.71,700.0,36.8254,36.8254,36.8001,36.8001,700.0
2013-01-10 12:10:00,43.71,43.71,43.68,43.71,1700.0,36.8001,36.8001,36.7749,36.8001,1700.0
2013-01-10 12:15:00,43.71,43.76,43.71,43.73,3100.0,36.8001,36.8422,36.8001,36.817,3100.0
2013-01-10 12:20:00,43.76,43.77,43.72,43.73,2500.0,36.8422,36.8506,36.8085,36.817,2500.0
2013-01-10 12:25:00,43.73,43.77,43.72,43.74,1700.0,36.817,36.8506,36.8085,36.8254,1700.0
2013-01-10 12:30:00,43.75,43.78,43.75,43.78,1100.0,36.8338,36.8591,36.8338,36.8591,1100.0
2013-01-10 12:35:00,43.78,43.81,43.78,43.81,1700.0,36.8591,36.8843,36.8591,36.8843,1700.0
2013-01-10 12:40:00,43.83,43.84,43.8,43.81,3200.0,36.9011,36.9096,36.8759,36.8843,3200.0
2013-01-10 12:45:00,43.81,43.84,43.81,43.82,2000.0,36.8843,36.9096,36.8843,36.8927,2000.0
2013-01-10 12:50:00,43.83,43.85,43.81,43.85,1800.0,36.9011,36.918,36.8843,36.918,1800.0
2013-01-10 12:55:00,43.85,43.94,43.85,43.93,5800.0,36.918,36.9938,36.918,36.9853,5800.0
2013-01-10 13:00:00,43.97,43.97,43.92,43.95,2000.0,37.019,37.019,36.9769,37.0022,2000.0
2013-01-10 13:05:00,43.95,43.95,43.91,43.93,1000.0,37.0022,37.0022,36.9685,36.9853,1000.0
2013-01-10 13:10:00,43.94,43.97,43.91,43.95,3800.0,36.9938,37.019,36.9685,37.0022,3800.0
2013-01-10 13:15:00,43.97,43.99,43.94,43.99,3100.0,37.019,37.0359,36.9938,37.0359,3100.0
2013-01-10 13:20:00,43.99,44.0,43.97,43.98,4700.0,37.0359,37.0443,37.019,37.0274,4700.0
2013-01-10 13:25:00,43.98,43.99,43.97,43.98,2500.0,37.0274,37.0359,37.019,37.0274,2500.0
2013-01-10 13:30:00,43.97,43.99,43.97,43.97,3200.0,37.019,37.0359,37.019,37.019,3200.0
2013-01-10 13:35:00,43.97,43.97,43.94,43.94,1500.0,37.019,37.019,36.9938,36.9938,1500.0
2013-01-10 13:40:00,43.95,43.96,43.93,43.93,1600.0,37.0022,37.0106,36.9853,36.9853,1600.0
2013-01-10 13:45:00,43.92,43.97,43.92,43.97,1400.0,36.9769,37.019,36.9769,37.019,1400.0
2013-01-10 13:50:00,43.97,43.97,43.93,43.93,1600.0,37.019,37.019,36.9853,36.9853,1600.0
2013-01-10 13:55:00,43.93,43.98,43.93,43.94,4200.0,36.9853,37.0274,36.9853,36.9938,4200.0
2013-01-10 14:00:00,43.97,43.97,43.95,43.97,2600.0,37.019,37.019,37.0022,37.019,2600.0
2013-01-10 14:05:00,43.94,44.08,43.94,44.03,15900.0,36.9938,37.1116,36.9938,37.0695,15900.0
2013-01-10 14:10:00,44.03,44.05,44.01,44.01,6200.0,37.0695,37.0864,37.0527,37.0527,6200.0
2013-01-10 14:15:00,44.0,44.01,44.0,44.0,6600.0,37.0443,37.0527,37.0443,37.0443,6600.0
2013-01-10 14:20:00,43.99,44.01,43.96,43.98,7600.0,37.0359,37.0527,37.0106,37.0274,7600.0
2013-01-10 14:25:00,43.98,44.0,43.98,43.99,1500.0,37.0274,37.0443,37.0274,37.0359,1500.0
2013-01-10 14:30:00,43.96,43.99,43.96,43.98,2500.0,37.0106,37.0359,37.0106,37.0274,2500.0
2013-01-10 14:35:00,44.0,44.01,43.99,43.99,1500.0,37.0443,37.0527,37.0359,37.0359,1500.0
2013-01-10 14:40:00,44.0,44.06,43.99,44.06,3500.0,37.0443,37.0948,37.0359,37.0948,3500.0
2013-01-10 14:45:00,44.05,44.06,44.03,44.03,1100.0,37.0864,37.0948,37.0695,37.0695,1100.0
2013-01-10 14:50:00,44.04,44.08,44.04,44.04,3200.0,37.078,37.1116,37.078,37.078,3200.0
2013-01-10 14:55:00,44.05,44.09,44.02,44.04,3200.0,37.0864,37.12,37.0611,37.078,3200.0
2013-01-10 15:00:00,44.01,44.08,44.01,44.08,4300.0,37.0527,37.1116,37.0527,37.1116,4300.0
2013-01-10 15:05:00,44.08,44.08,44.04,44.06,1700.0,37.1116,37.1116,37.078,37.0948,1700.0
2013-01-10 15:10:00,44.06,44.08,44.05,44.06,4100.0,37.0948,37.1116,37.0864,37.0948,4100.0
2013-01-10 15:15:00,44.07,44.07,44.03,44.04,2100.0,37.1032,37.1032,37.0695,37.078,2100.0
2013-01-10 15:20:00,44.04,44.09,44.04,44.08,8800.0,37.078,37.12,37.078,37.1116,8800.0
2013-01-10 15:25:00,44.09,44.12,44.07,44.08,8600.0,37.12,37.1453,37.1032,37.1116,8600.0
2013-01-10 15:30:00,44.1,44.11,44.06,44.06,4900.0,37.1285,37.1369,37.0948,37.0948,4900.0
2013-01-10 15:35:00,44.07,44.09,44.06,44.08,5000.0,37.1032,37.12,37.0948,37.1116,5000.0
2013-01-10 15:40:00,44.07,44.09,44.04,44.07,6300.0,37.1032,37.12,37.078,37.1032,6300.0
2013-01-10 15:45:00,44.07,44.09,44.06,44.08,7400.0,37.1032,37.12,37.0948,37.1116,7400.0
2013-01-10 15:50:00,44.07,44.08,44.01,44.02,14500.0,37.1032,37.1116,37.0527,37.0611,14500.0
2013-01-10 15:55:00,44.02,44.05,43.98,44.03,28300.0,37.0611,37.0864,37.0274,37.0695,28300.0
2013-01-11 09:30:00,44.15,44.22,44.01,44.16,32300.0,37.1706,37.2295,37.0527,37.179,32300.0
2013-01-11 09:35:00,44.17,44.18,44.09,44.09,7400.0,37.1874,37.1958,37.12,37.12,7400.0
2013-01-11 09:40:00,44.09,44.25,44.09,44.22,6700.0,37.12,37.2548,37.12,37.2295,6700.0
2013-01-11 09:45:00,44.25,44.27,44.22,44.25,1800.0,37.2548,37.2716,37.2295,37.2548,1800.0
2013-01-11 09:50:00,44.26,44.29,44.26,44.26,3700.0,37.2632,37.2884,37.2632,37.2632,3700.0
2013-01-11 09:55:00,44.26,44.42,44.24,44.39,38000.0,37.2632,37.3979,37.2463,37.3726,38000.0
2013-01-11 10:00:00,44.35,44.37,44.27,44.27,10600.0,37.3389,37.3558,37.2716,37.2716,10600.0
2013-01-11 10:05:00,44.27,44.3,44.25,44.3,13500.0,37.2716,37.2968,37.2548,37.2968,13500.0
2013-01-11 10:10:00,44.29,44.36,44.22,44.34,7600.0,37.2884,37.3474,37.2295,37.3305,7600.0
2013-01-11 10:15:00,44.35,44.42,44.32,44.38,7600.0,37.3389,37.3979,37.3137,37.3642,7600.0
2013-01-11 10:20:00,44.42,44.47,44.36,44.43,33600.0,37.3979,37.44,37.3474,37.4063,33600.0
2013-01-11 10:25:00,44.37,44.4,44.29,44.3,5000.0,37.3558,37.381,37.2884,37.2968,5000.0
2013-01-11 10:30:00,44.28,44.37,44.28,44.3,8000.0,37.28,37.3558,37.28,37.2968,8000.0
2013-01-11 10:35:00,44.29,44.29,44.18,44.18,17200.0,37.2884,37.2884,37.1958,37.1958,17200.0
2013-01-11 10:40:00,44.22,44.22,44.17,44.22,3000.0,37.2295,37.2295,37.1874,37.2295,3000.0
2013-01-11 10:45:00,44.22,44.23,44.18,44.2,6700.0,37.2295,37.2379,37.1958,37.2127,6700.0
2013-01-11 10:50:00,44.18,44.27,44.17,44.23,17000.0,37.1958,37.2716,37.1874,37.2379,17000.0
2013-01-11 10:55:00,44.22,44.27,44.22,44.22,4600.0,37.2295,37.2716,37.2295,37.2295,4600.0
2013-01-11 11:00:00,44.24,44.24,44.19,44.21,12400.0,37.2463,37.2463,37.2042,37.2211,12400.0
2013-01-11 11:05:00,44.2,44.24,44.17,44.22,2900.0,37.2127,37.2463,37.1874,37.2295,2900.0
2013-01-11 11:10:00,44.2,44.27,44.18,44.24,13900.0,37.2127,37.2716,37.1958,37.2463,13900.0
2013-01-11 11:15:00,44.25,44.26,44.23,44.23,1700.0,37.2548,37.2632,37.2379,37.2379,1700.0
2013-01-11 11:20:00,44.2,44.22,44.17,44.18,2700.0,37.2127,37.2295,37.1874,37.1958,2700.0
2013-01-11 11:25:00,44.18,44.18,44.04,44.04,5400.0,37.1958,37.1958,37.078,37.078,5400.0
2013-01-11 11:30:00,44.0,44.02,43.99,44.0,4800.0,37.0443,37.0611,37.0359,37.0443,4800.0
2013-01-11 11:35:00,43.99,43.99,43.95,43.95,1000.0,37.0359,37.0359,37.0022,37.0022,1000.0
2013-01-11 11:40:00,43.95,43.95,43.95,43.95,1000.0,37.0022,37.0022,37.0022,37.0022,1000.0
2013-01-11 11:45:00,43.95,43.95,43.92,43.95,1200.0,37.0022,37.0022,36.9769,37.0022,1200.0
2013-01-11 11:50:00,43.97,44.01,43.97,43.99,3800.0,37.019,37.0527,37.019,37.0359,3800.0
2013-01-11 11:55:00,43.98,44.03,43.98,44.03,7000.0,37.0274,37.0695,37.0274,37.0695,7000.0
2013-01-11 12:00:00,44.03,44.03,44.0,44.0,4800.0,37.0695,37.0695,37.0443,37.0443,4800.0
2013-01-11 12:05:00,44.0,44.09,44.0,44.08,3400.0,37.0443,37.12,37.0443,37.1116,3400.0
2013-01-11 12:10:00,44.09,44.09,44.06,44.08,700.0,37.12,37.12,37.0948,37.1116,700.0
2013-01-11 12:15:00,44.09,44.09,44.06,44.06,600.0,37.12,37.12,37.0948,37.0948,600.0
2013-01-11 12:20:00,44.05,44.06,44.03,44.05,4200.0,37.0864,37.0948,37.0695,37.0864,4200.0
2013-01-11 12:25:00,44.04,44.08,44.04,44.06,5600.0,37.078,37.1116,37.078,37.0948,5600.0
2013-01-11 12:30:00,44.05,44.05,44.02,44.04,6900.0,37.0864,37.0864,37.0611,37.078,6900.0
2013-01-11 12:35:00,44.04,44.07,44.03,44.07,2000.0,37.078,37.1032,37.0695,37.1032,2000.0
2013-01-11 12:40:00,44.05,44.07,44.04,44.07,1300.0,37.0864,37.1032,37.078,37.1032,1300.0
2013-01-11 12:45:00,44.05,44.07,44.02,44.04,4200.0,37.0864,37.1032,37.0611,37.078,4200.0
2013-01-11 12:50:00,44.05,44.05,44.01,44.02,3100.0,37.0864,37.0864,37.0527,37.0611,3100.0
2013-01-11 12:55:00,44.03,44.08,44.0,44.06,17400.0,37.0695,37.1116,37.0443,37.0948,17400.0
2013-01-11 13:00:00,44.05,44.08,44.0,44.02,9100.0,37.0864,37.1116,37.0443,37.0611,9100.0
2013-01-11 13:05:00,44.01,44.03,43.99,43.99,1900.0,37.0527,37.0695,37.0359,37.0359,1900.0
2013-01-11 13:10:00,43.99,44.0,43.96,44.0,2700.0,37.0359,37.0443,37.0106,37.0443,2700.0
2013-01-11 13:15:00,44.01,44.04,43.95,43.95,2200.0,37.0527,37.078,37.0022,37.0022,2200.0
2013-01-11 13:20:00,43.96,43.96,43.94,43.96,1100.0,37.0106,37.0106,36.9938,37.0106,1100.0
2013-01-11 13:25:00,43.92,43.95,43.92,43.95,900.0,36.9769,37.0022,36.9769,37.0022,900.0
2013-01-11 13:30:00,43.94,43.94,43.9,43.9,4800.0,36.9938,36.9938,36.9601,36.9601,4800.0
2013-01-11 13:35:00,43.89,43.91,43.86,43.86,5300.0,36.9517,36.9685,36.9264,36.9264,5300.0
2013-01-11 13:40:00,43.85,43.85,43.78,43.8,2500.0,36.918,36.918,36.8591,36.8759,2500.0
2013-01-11 13:45:00,43.8,43.8,43.76,43.8,1700.0,36.8759,36.8759,36.8422,36.8759,1700.0
2013-01-11 13:50:00,43.81,43.81,43.79,43.8,1900.0,36.8843,36.8843,36.8675,36.8759,1900.0
2013-01-11 13:55:00,43.8,43.8,43.79,43.8,2600.0,36.8759,36.8759,36.8675,36.8759,2600.0
2013-01-11 14:00:00,43.8,43.8,43.78,43.79,3900.0,36.8759,36.8759,36.8591,36.8675,3900.0
2013-01-11 14:05:00,43.78,43.81,43.77,43.77,2800.0,36.8591,36.8843,36.8506,36.8506,2800.0
2013-01-11 14:10:00,43.79,43.79,43.73,43.74,10500.0,36.8675,36.8675,36.817,36.8254,10500.0
2013-01-11 14:15:00,43.73,43.76,43.73,43.75,4600.0,36.817,36.8422,36.817,36.8338,4600.0
2013-01-11 14:20:00,43.75,43.75,43.71,43.71,4700.0,36.8338,36.8338,36.8001,36.8001,4700.0
2013-01-11 14:25:00,43.72,43.73,43.7,43.7,2200.0,36.8085,36.817,36.7917,36.7917,2200.0
2013-01-11 14:30:00,43.71,43.79,43.71,43.76,18800.0,36.8001,36.8675,36.8001,36.8422,18800.0
2013-01-11 14:35:00,43.77,43.83,43.77,43.82,5700.0,36.8506,36.9011,36.8506,36.8927,5700.0
2013-01-11 14:40:00,43.82,43.83,43.77,43.78,8300.0,36.8927,36.9011,36.8506,36.8591,8300.0
2013-01-11 14:45:00,43.78,43.79,43.77,43.79,4400.0,36.8591,36.8675,36.8506,36.8675,4400.0
2013-01-11 14:50:00,43.78,43.79,43.77,43.78,1300.0,36.8591,36.8675,36.8506,36.8591,1300.0
2013-01-11 14:55:00,43.78,43.78,43.71,43.72,9600.0,36.8591,36.8591,36.8001,36.8085,9600.0
2013-01-11 15:00:00,43.72,43.73,43.65,43.68,13000.0,36.8085,36.817,36.7496,36.7749,13000.0
2013-01-11 15:05:00,43.69,43.69,43.64,43.66,15000.0,36.7833,36.7833,36.7412,36.758,15000.0
2013-01-11 15:10:00,43.66,43.68,43.65,43.66,9500.0,36.758,36.7749,36.7496,36.758,9500.0
2013-01-11 15:15:00,43.65,43.66,43.63,43.66,31500.0,36.7496,36.758,36.7328,36.758,31500.0
2013-01-11 15:20:00,43.65,43.68,43.6,43.6,22600.0,36.7496,36.7749,36.7075,36.7075,22600.0
2013-01-11 15:25:00,43.61,43.61,43.55,43.55,16800.0,36.7159,36.7159,36.6654,36.6654,16800.0
2013-01-11 15:30:00,43.57,43.57,43.5,43.52,18000.0,36.6823,36.6823,36.6233,36.6402,18000.0
2013-01-11 15:35:00,43.51,43.53,43.5,43.51,24600.0,36.6317,36.6486,36.6233,36.6317,24600.0
2013-01-11 15:40:00,43.51,43.54,43.51,43.51,19800.0,36.6317,36.657,36.6317,36.6317,19800.0
2013-01-11 15:45:00,43.52,43.56,43.51,43.52,32900.0,36.6402,36.6738,36.6317,36.6402,32900.0
2013-01-11 15:50:00,43.52,43.56,43.52,43.54,29200.0,36.6402,36.6738,36.6402,36.657,29200.0
2013-01-11 15:55:00,43.55,43.66,43.55,43.64,65300.0,36.6654,36.758,36.6654,36.7412,65300.0
2013-01-14 09:30:00,43.77,43.84,43.69,43.76,9900.0,36.8506,36.9096,36.7833,36.8422,9900.0
2013-01-14 09:35:00,43.75,43.82,43.75,43.76,4200.0,36.8338,36.8927,36.8338,36.8422,4200.0
2013-01-14 09:40:00,43.78,43.8,43.68,43.75,5200.0,36.8591,36.8759,36.7749,36.8338,5200.0
2013-01-14 09:45:00,43.76,43.79,43.72,43.78,4800.0,36.8422,36.8675,36.8085,36.8591,4800.0
2013-01-14 09:50:00,43.75,43.8,43.73,43.74,3800.0,36.8338,36.8759,36.817,36.8254,3800.0
2013-01-14 09:55:00,43.75,43.78,43.74,43.74,2700.0,36.8338,36.8591,36.8254,36.8254,2700.0
2013-01-14 10:00:00,43.77,43.81,43.73,43.74,12100.0,36.8506,36.8843,36.817,36.8254,12100.0
2013-01-14 10:05:00,43.75,43.77,43.73,43.75,4900.0,36.8338,36.8506,36.817,36.8338,4900.0
2013-01-14 10:10:00,43.76,43.8,43.75,43.77,6100.0,36.8422,36.8759,36.8338,36.8506,6100.0
2013-01-14 10:15:00,43.76,43.79,43.74,43.76,1500.0,36.8422,36.8675,36.8254,36.8422,1500.0
2013-01-14 10:20:00,43.75,43.77,43.73,43.73,2300.0,36.8338,36.8506,36.817,36.817,2300.0
2013-01-14 10:25:00,43.74,43.79,43.74,43.79,3100.0,36.8254,36.8675,36.8254,36.8675,3100.0
2013-01-14 10:30:00,43.8,43.84,43.8,43.83,2900.0,36.8759,36.9096,36.8759,36.9011,2900.0
2013-01-14 10:35:00,43.82,43.82,43.8,43.81,1600.0,36.8927,36.8927,36.8759,36.8843,1600.0
2013-01-14 10:40:00,43.8,43.81,43.8,43.81,3600.0,36.8759,36.8843,36.8759,36.8843,3600.0
2013-01-14 10:45:00,43.82,43.82,43.78,43.78,3100.0,36.8927,36.8927,36.8591,36.8591,3100.0
2013-01-14 10:50:00,43.77,43.77,43.73,43.73,2500.0,36.8506,36.8506,36.817,36.817,2500.0
2013-01-14 10:55:00,43.71,43.71,43.68,43.69,1000.0,36.8001,36.8001,36.7749,36.7833,1000.0
2013-01-14 11:00:00,43.7,43.73,43.69,43.7,4500.0,36.7917,36.817,36.7833,36.7917,4500.0
2013-01-14 11:05:00,43.69,43.72,43.65,43.66,4200.0,36.7833,36.8085,36.7496,36.758,4200.0
2013-01-14 11:10:00,43.66,43.7,43.65,43.65,4500.0,36.758,36.7917,36.7496,36.7496,4500.0
2013-01-14 11:15:00,43.65,43.66,43.62,43.64,2700.0,36.7496,36.758,36.7243,36.7412,2700.0
2013-01-14 11:20:00,43.64,43.64,43.6,43.6,1300.0,36.7412,36.7412,36.7075,36.7075,1300.0
2013-01-14 11:25:00,43.62,43.68,43.62,43.63,4200.0,36.7243,36.7749,36.7243,36.7328,4200.0
2013-01-14 11:30:00,43.63,43.65,43.54,43.57,6400.0,36.7328,36.7496,36.657,36.6823,6400.0
2013-01-14 11:35:00,43.56,43.63,43.55,43.63,1400.0,36.6738,36.7328,36.6654,36.7328,1400.0
2013-01-14 11:40:00,43.63,43.63,43.58,43.61,2600.0,36.7328,36.7328,36.6907,36.7159,2600.0
2013-01-14 11:45:00,43.61,43.64,43.58,43.62,11600.0,36.7159,36.7412,36.6907,36.7243,11600.0
2013-01-14 11:50:00,43.64,43.65,43.62,43.64,1700.0,36.7412,36.7496,36.7243,36.7412,1700.0
2013-01-14 11:55:00,43.65,43.68,43.64,43.65,6600.0,36.7496,36.7749,36.7412,36.7496,6600.0
2013-01-14 12:00:00,43.66,43.66,43.57,43.58,8300.0,36.758,36.758,36.6823,36.6907,8300.0
2013-01-14 12:05:00,43.61,43.63,43.59,43.63,3600.0,36.7159,36.7328,36.6991,36.7328,3600.0
2013-01-14 12:10:00,43.64,43.71,43.64,43.71,6900.0,36.7412,36.8001,36.7412,36.8001,6900.0
2013-01-14 12:15:00,43.68,43.71,43.68,43.7,1100.0,36.7749,36.8001,36.7749,36.7917,1100.0
2013-01-14 12:20:00,43.7,43.72,43.69,43.69,2900.0,36.7917,36.8085,36.7833,36.7833,2900.0
2013-01-14 12:25:00,43.69,43.73,43.69,43.73,700.0,36.7833,36.817,36.7833,36.817,700.0
2013-01-14 12:30:00,43.69,43.84,43.69,43.84,8000.0,36.7833,36.9096,36.7833,36.9096,8000.0
2013-01-14 12:35:00,43.82,43.88,43.82,43.86,1600.0,36.8927,36.9432,36.8927,36.9264,1600.0
2013-01-14 12:40:00,43.89,43.91,43.83,43.83,2600.0,36.9517,36.9685,36.9011,36.9011,2600.0
2013-01-14 12:45:00,43.88,43.9,43.85,43.85,1700.0,36.9432,36.9601,36.918,36.918,1700.0
2013-01-14 12:50:00,43.81,43.85,43.81,43.83,800.0,36.8843,36.918,36.8843,36.9011,800.0
2013-01-14 12:55:00,43.83,43.84,43.8,43.8,3300.0,36.9011,36.9096,36.8759,36.8759,3300.0
2013-01-14 13:00:00,43.79,43.79,43.73,43.77,2800.0,36.8675,36.8675,36.817,36.8506,2800.0
2013-01-14 13:05:00,43.77,43.8,43.76,43.8,1600.0,36.8506,36.8759,36.8422,36.8759,1600.0
2013-01-14 13:10:00,43.8,43.8,43.75,43.78,13700.0,36.8759,36.8759,36.8338,36.8591,13700.0
2013-01-14 13:15:00,43.8,43.85,43.79,43.85,2500.0,36.8759,36.918,36.8675,36.918,2500.0
2013-01-14 13:20:00,43.86,43.87,43.81,43.81,3300.0,36.9264,36.9348,36.8843,36.8843,3300.0
2013-01-14 13:25:00,43.84,43.84,43.8,43.8,4700.0,36.9096,36.9096,36.8759,36.8759,4700.0
2013-01-14 13:30:00,43.8,43.82,43.77,43.78,1400.0,36.8759,36.8927,36.8506,36.8591,1400.0
2013-01-14 13:35:00,43.79,43.81,43.77,43.79,3300.0,36.8675,36.8843,36.8506,36.8675,3300.0
2013-01-14 13:40:00,43.77,43.81,43.77,43.81,2800.0,36.8506,36.8843,36.8506,36.8843,2800.0
2013-01-14 13:45:00,43.8,43.81,43.69,43.69,11100.0,36.8759,36.8843,36.7833,36.7833,11100.0
2013-01-14 13:50:00,43.73,43.73,43.7,43.7,1300.0,36.817,36.817,36.7917,36.7917,1300.0
2013-01-14 13:55:00,43.71,43.73,43.7,43.72,4300.0,36.8001,36.817,36.7917,36.8085,4300.0
2013-01-14 14:00:00,43.73,43.79,43.69,43.75,10700.0,36.817,36.8675,36.7833,36.8338,10700.0
2013-01-14 14:05:00,43.76,43.76,43.7,43.74,5000.0,36.8422,36.8422,36.7917,36.8254,5000.0
2013-01-14 14:10:00,43.74,43.74,43.7,43.71,15500.0,36.8254,36.8254,36.7917,36.8001,15500.0
2013-01-14 14:15:00,43.71,43.74,43.7,43.7,3800.0,36.8001,36.8254,36.7917,36.7917,3800.0
2013-01-14 14:20:00,43.7,43.72,43.7,43.7,6700.0,36.7917,36.8085,36.7917,36.7917,6700.0
2013-01-14 14:25:00,43.7,43.72,43.69,43.71,2900.0,36.7917,36.8085,36.7833,36.8001,2900.0
2013-01-14 14:30:00,43.71,43.73,43.66,43.66,6500.0,36.8001,36.817,36.758,36.758,6500.0
2013-01-14 14:35:00,43.65,43.65,43.6,43.6,4000.0,36.7496,36.7496,36.7075,36.7075,4000.0
2013-01-14 14:40:00,43.61,43.64,43.61,43.63,1500.0,36.7159,36.7412,36.7159,36.7328,1500.0
2013-01-14 14:45:00,43.63,43.65,43.61,43.65,5800.0,36.7328,36.7496,36.7159,36.7496,5800.0
2013-01-14 14:50:00,43.65,43.68,43.65,43.67,2000.0,36.7496,36.7749,36.7496,36.7664,2000.0
2013-01-14 14:55:00,43.67,43.69,43.66,43.66,4700.0,36.7664,36.7833,36.758,36.758,4700.0
2013-01-14 15:00:00,43.66,43.68,43.64,43.68,8400.0,36.758,36.7749,36.7412,36.7749,8400.0
2013-01-14 15:05:00,43.68,43.72,43.68,43.71,4300.0,36.7749,36.8085,36.7749,36.8001,4300.0
2013-01-14 15:10:00,43.71,43.71,43.7,43.7,4100.0,36.8001,36.8001,36.7917,36.7917,4100.0
2013-01-14 15:15:00,43.69,43.72,43.69,43.7,3700.0,36.7833,36.8085,36.7833,36.7917,3700.0
2013-01-14 15:20:00,43.71,43.71,43.68,43.69,6200.0,36.8001,36.8001,36.7749,36.7833,6200.0
2013-01-14 15:25:00,43.69,43.7,43.68,43.68,4600.0,36.7833,36.7917,36.7749,36.7749,4600.0
2013-01-14 15:30:00,43.7,43.7,43.66,43.68,8000.0,36.7917,36.7917,36.758,36.7749,8000.0
2013-01-14 15:35:00,43.67,43.68,43.67,43.67,4600.0,36.7664,36.7749,36.7664,36.7664,4600.0
2013-01-14 15:40:00,43.67,43.7,43.67,43.69,9000.0,36.7664,36.7917,36.7664,36.7833,9000.0
2013-01-14 15:45:00,43.69,43.71,43.69,43.71,5800.0,36.7833,36.8001,36.7833,36.8001,5800.0
2013-01-14 15:50:00,43.7,43.71,43.68,43.7,12600.0,36.7917,36.8001,36.7749,36.7917,12600.0
2013-01-14 15:55:00,43.71,43.75,43.69,43.75,32500.0,36.8001,36.8338,36.7833,36.8338,32500.0
2013-01-15 09:30:00,43.7,43.79,43.6,43.67,16300.0,36.7917,36.8675,36.7075,36.7664,16300.0
2013-01-15 09:35:00,43.68,43.74,43.66,43.68,40900.0,36.7749,36.8254,36.758,36.7749,40900.0
2013-01-15 09:40:00,43.68,43.72,43.67,43.71,54800.0,36.7749,36.8085,36.7664,36.8001,54800.0
2013-01-15 09:45:00,43.71,43.74,43.68,43.72,31800.0,36.8001,36.8254,36.7749,36.8085,31800.0
2013-01-15 09:50:00,43.73,43.77,43.7,43.73,7900.0,36.817,36.8506,36.7917,36.817,7900.0
2013-01-15 09:55:00,43.73,43.8,43.72,43.75,4700.0,36.817,36.8759,36.8085,36.8338,4700.0
2013-01-15 10:00:00,43.78,43.79,43.73,43.77,18100.0,36.8591,36.8675,36.817,36.8506,18100.0
2013-01-15 10:05:00,43.75,43.86,43.75,43.84,30300.0,36.8338,36.9264,36.8338,36.9096,30300.0
2013-01-15 10:10:00,43.83,43.9,43.77,43.84,11000.0,36.9011,36.9601,36.8506,36.9096,11000.0
2013-01-15 10:15:00,43.84,43.84,43.76,43.77,3200.0,36.9096,36.9096,36.8422,36.8506,3200.0
2013-01-15 10:20:00,43.78,43.78,43.7,43.75,4200.0,36.8591,36.8591,36.7917,36.8338,4200.0
2013-01-15 10:25:00,43.75,43.76,43.72,43.75,2900.0,36.8338,36.8422,36.8085,36.8338,2900.0
2013-01-15 10:30:00,43.74,43.77,43.73,43.77,700.0,36.8254,36.8506,36.817,36.8506,700.0
2013-01-15 10:35:00,43.77,43.79,43.74,43.75,5300.0,36.8506,36.8675,36.8254,36.8338,5300.0
2013-01-15 10:40:00,43.77,43.81,43.76,43.78,4200.0,36.8506,36.8843,36.8422,36.8591,4200.0
2013-01-15 10:45:00,43.79,43.84,43.79,43.81,3200.0,36.8675,36.9096,36.8675,36.8843,3200.0
2013-01-15 10:50:00,43.81,43.86,43.81,43.82,5200.0,36.8843,36.9264,36.8843,36.8927,5200.0
2013-01-15 10:55:00,43.85,43.91,43.84,43.89,5000.0,36.918,36.9685,36.9096,36.9517,5000.0
2013-01-15 11:00:00,43.87,43.89,43.85,43.89,7200.0,36.9348,36.9517,36.918,36.9517,7200.0
2013-01-15 11:05:00,43.9,43.92,43.72,43.74,138400.0,36.9601,36.9769,36.8085,36.8254,138400.0
2013-01-15 11:10:00,43.75,43.77,43.74,43.74,11700.0,36.8338,36.8506,36.8254,36.8254,11700.0
2013-01-15 11:15:00,43.75,43.76,43.73,43.74,5300.0,36.8338,36.8422,36.817,36.8254,5300.0
2013-01-15 11:20:00,43.74,43.75,43.72,43.75,4200.0,36.8254,36.8338,36.8085,36.8338,4200.0
2013-01-15 11:25:00,43.73,43.75,43.73,43.74,3600.0,36.817,36.8338,36.817,36.8254,3600.0
2013-01-15 11:30:00,43.75,43.81,43.75,43.81,72200.0,36.8338,36.8843,36.8338,36.8843,72200.0
2013-01-15 11:35:00,43.84,43.87,43.82,43.84,2100.0,36.9096,36.9348,36.8927,36.9096,2100.0
2013-01-15 11:40:00,43.81,43.88,43.81,43.88,5900.0,36.8843,36.9432,36.8843,36.9432,5900.0
2013-01-15 11:45:00,43.89,43.95,43.88,43.94,2800.0,36.9517,37.0022,36.9432,36.9938,2800.0
2013-01-15 11:50:00,43.94,43.94,43.9,43.91,27200.0,36.9938,36.9938,36.9601,36.9685,27200.0
2013-01-15 11:55:00,43.92,43.95,43.92,43.95,1000.0,36.9769,37.0022,36.9769,37.0022,1000.0
2013-01-15 12:00:00,43.94,43.98,43.94,43.98,3700.0,36.9938,37.0274,36.9938,37.0274,3700.0
2013-01-15 12:05:00,43.98,43.98,43.94,43.97,22400.0,37.0274,37.0274,36.9938,37.019,22400.0
2013-01-15 12:10:00,43.97,44.02,43.97,44.02,2700.0,37.019,37.0611,37.019,37.0611,2700.0
2013-01-15 12:15:00,44.02,44.06,44.02,44.05,2400.0,37.0611,37.0948,37.0611,37.0864,2400.0
2013-01-15 12:20:00,44.0,44.03,43.99,44.03,1600.0,37.0443,37.0695,37.0359,37.0695,1600.0
2013-01-15 12:25:00,44.03,44.03,43.99,44.03,500.0,37.0695,37.0695,37.0359,37.0695,500.0
2013-01-15 12:30:00,44.02,44.06,44.0,44.06,2600.0,37.0611,37.0948,37.0443,37.0948,2600.0
2013-01-15 12:35:00,44.06,44.07,44.03,44.07,3100.0,37.0948,37.1032,37.0695,37.1032,3100.0
2013-01-15 12:40:00,44.06,44.11,44.06,44.1,2600.0,37.0948,37.1369,37.0948,37.1285,2600.0
2013-01-15 12:45:00,44.09,44.09,44.07,44.07,2500.0,37.12,37.12,37.1032,37.1032,2500.0
2013-01-15 12:50:00,44.07,44.07,44.07,44.07,400.0,37.1032,37.1032,37.1032,37.1032,400.0
2013-01-15 12:55:00,44.06,44.07,44.06,44.07,400.0,37.0948,37.1032,37.0948,37.1032,400.0
2013-01-15 13:00:00,44.03,44.04,44.01,44.03,1400.0,37.0695,37.078,37.0527,37.0695,1400.0
2013-01-15 13:05:00,44.04,44.06,44.03,44.04,700.0,37.078,37.0948,37.0695,37.078,700.0
2013-01-15 13:10:00,44.06,44.06,44.03,44.06,1800.0,37.0948,37.0948,37.0695,37.0948,1800.0
2013-01-15 13:15:00,44.05,44.08,44.02,44.07,3400.0,37.0864,37.1116,37.0611,37.1032,3400.0
2013-01-15 13:20:00,44.06,44.07,44.02,44.02,1900.0,37.0948,37.1032,37.0611,37.0611,1900.0
2013-01-15 13:25:00,44.07,44.07,44.02,44.02,500.0,37.1032,37.1032,37.0611,37.0611,500.0
2013-01-15 13:30:00,44.04,44.04,43.98,43.98,4900.0,37.078,37.078,37.0274,37.0274,4900.0
2013-01-15 13:35:00,43.97,44.0,43.94,43.94,6700.0,37.019,37.0443,36.9938,36.9938,6700.0
2013-01-15 13:40:00,43.96,43.97,43.91,43.94,2500.0,37.0106,37.019,36.9685,36.9938,2500.0
2013-01-15 13:45:00,43.92,43.96,43.91,43.95,10200.0,36.9769,37.0106,36.9685,37.0022,10200.0
2013-01-15 13:50:00,43.95,43.97,43.88,43.92,7800.0,37.0022,37.019,36.9432,36.9769,7800.0
2013-01-15 13:55:00,43.92,43.92,43.86,43.88,4100.0,36.9769,36.9769,36.9264,36.9432,4100.0
2013-01-15 14:00:00,43.89,43.96,43.89,43.93,2700.0,36.9517,37.0106,36.9517,36.9853,2700.0
2013-01-15 14:05:00,43.94,43.97,43.94,43.97,2700.0,36.9938,37.019,36.9938,37.019,2700.0
2013-01-15 14:10:00,43.97,43.99,43.96,43.97,4200.0,37.019,37.0359,37.0106,37.019,4200.0
2013-01-15 14:15:00,43.97,43.97,43.95,43.96,1900.0,37.019,37.019,37.0022,37.0106,1900.0
2013-01-15 14:20:00,43.95,43.97,43.91,43.95,19200.0,37.0022,37.019,36.9685,37.0022,19200.0
2013-01-15 14:25:00,43.93,43.95,43.9,43.9,3500.0,36.9853,37.0022,36.9601,36.9601,3500.0
2013-01-15 14:30:00,43.9,43.93,43.88,43.89,1700.0,36.9601,36.9853,36.9432,36.9517,1700.0
2013-01-15 14:35:00,43.88,43.9,43.87,43.9,2600.0,36.9432,36.9601,36.9348,36.9601,2600.0
2013-01-15 14:40:00,43.89,43.9,43.86,43.87,5700.0,36.9517,36.9601,36.9264,36.9348,5700.0
2013-01-15 14:45:00,43.88,43.88,43.86,43.87,2600.0,36.9432,36.9432,36.9264,36.9348,2600.0
2013-01-15 14:50:00,43.88,43.93,43.88,43.9,4400.0,36.9432,36.9853,36.9432,36.9601,4400.0
2013-01-15 14:55:00,43.89,43.91,43.88,43.91,2100.0,36.9517,36.9685,36.9432,36.9685,2100.0
2013-01-15 15:00:00,43.91,43.96,43.91,43.92,5400.0,36.9685,37.0106,36.9685,36.9769,5400.0
2013-01-15 15:05:00,43.92,43.97,43.92,43.97,5800.0,36.9769,37.019,36.9769,37.019,5800.0
2013-01-15 15:10:00,43.96,43.96,43.92,43.95,4100.0,37.0106,37.0106,36.9769,37.0022,4100.0
2013-01-15 15:15:00,43.95,43.95,43.9,43.93,4900.0,37.0022,37.0022,36.9601,36.9853,4900.0
2013-01-15 15:20:00,43.93,43.96,43.9,43.93,5400.0,36.9853,37.0106,36.9601,36.9853,5400.0
2013-01-15 15:25:00,43.93,43.94,43.87,43.88,3500.0,36.9853,36.9938,36.9348,36.9432,3500.0
2013-01-15 15:30:00,43.88,43.93,43.87,43.91,6900.0,36.9432,36.9853,36.9348,36.9685,6900.0
2013-01-15 15:35:00,43.91,43.93,43.89,43.9,5700.0,36.9685,36.9853,36.9517,36.9601,5700.0
2013-01-15 15:40:00,43.89,43.92,43.89,43.92,5200.0,36.9517,36.9769,36.9517,36.9769,5200.0
2013-01-15 15:45:00,43.92,43.92,43.87,43.89,7300.0,36.9769,36.9769,36.9348,36.9517,7300.0
2013-01-15 15:50:00,43.89,43.92,43.88,43.9,12000.0,36.9517,36.9769,36.9432,36.9601,12000.0
2013-01-15 15:55:00,43.91,43.94,43.88,43.93,18900.0,36.9685,36.9938,36.9432,36.9853,18900.0
2013-01-16 09:30:00,44.55,44.65,44.22,44.6,59600.0,37.5073,37.5915,37.2295,37.5494,59600.0
2013-01-16 09:35:00,44.61,44.61,44.29,44.32,43400.0,37.5578,37.5578,37.2884,37.3137,43400.0
2013-01-16 09:40:00,44.32,44.36,44.22,44.23,19600.0,37.3137,37.3474,37.2295,37.2379,19600.0
2013-01-16 09:45:00,44.24,44.24,44.15,44.15,16900.0,37.2463,37.2463,37.1706,37.1706,16900.0
2013-01-16 09:50:00,44.12,44.22,44.11,44.19,10500.0,37.1453,37.2295,37.1369,37.2042,10500.0
2013-01-16 09:55:00,44.2,44.23,44.15,44.15,67000.0,37.2127,37.2379,37.1706,37.1706,67000.0
2013-01-16 10:00:00,44.16,44.17,44.1,44.11,6700.0,37.179,37.1874,37.1285,37.1369,6700.0
2013-01-16 10:05:00,44.11,44.12,44.1,44.11,4400.0,37.1369,37.1453,37.1285,37.1369,4400.0
2013-01-16 10:10:00,44.1,44.14,44.06,44.09,28600.0,37.1285,37.1621,37.0948,37.12,28600.0
2013-01-16 10:15:00,44.09,44.16,44.08,44.16,5400.0,37.12,37.179,37.1116,37.179,5400.0
2013-01-16 10:20:00,44.17,44.2,44.07,44.11,54700.0,37.1874,37.2127,37.1032,37.1369,54700.0
2013-01-16 10:25:00,44.1,44.15,44.09,44.14,10900.0,37.1285,37.1706,37.12,37.1621,10900.0
2013-01-16 10:30:00,44.15,44.2,44.15,44.2,5100.0,37.1706,37.2127,37.1706,37.2127,5100.0
2013-01-16 10:35:00,44.19,44.19,44.17,44.18,5000.0,37.2042,37.2042,37.1874,37.1958,5000.0
2013-01-16 10:40:00,44.16,44.2,44.16,44.2,6500.0,37.179,37.2127,37.179,37.2127,6500.0
2013-01-16 10:45:00,44.2,44.2,44.12,44.14,12600.0,37.2127,37.2127,37.1453,37.1621,12600.0
2013-01-16 10:50:00,44.13,44.18,44.13,44.17,20200.0,37.1537,37.1958,37.1537,37.1874,20200.0
2013-01-16 10:55:00,44.19,44.22,44.19,44.2,2200.0,37.2042,37.2295,37.2042,37.2127,2200.0
2013-01-16 11:00:00,44.2,44.22,44.19,44.19,34300.0,37.2127,37.2295,37.2042,37.2042,34300.0
2013-01-16 11:05:00,44.21,44.21,44.18,44.2,5900.0,37.2211,37.2211,37.1958,37.2127,5900.0
2013-01-16 11:10:00,44.19,44.21,44.17,44.18,3200.0,37.2042,37.2211,37.1874,37.1958,3200.0
2013-01-16 11:15:00,44.18,44.21,44.18,44.21,7400.0,37.1958,37.2211,37.1958,37.2211,7400.0
2013-01-16 11:20:00,44.2,44.21,44.18,44.2,9700.0,37.2127,37.2211,37.1958,37.2127,9700.0
2013-01-16 11:25:00,44.2,44.22,44.2,44.2,4700.0,37.2127,37.2295,37.2127,37.2127,4700.0
2013-01-16 11:30:00,44.21,44.23,44.2,44.23,2800.0,37.2211,37.2379,37.2127,37.2379,2800.0
2013-01-16 11:35:00,44.23,44.3,44.23,44.3,13600.0,37.2379,37.2968,37.2379,37.2968,13600.0
2013-01-16 11:40:00,44.3,44.36,44.3,44.35,4600.0,37.2968,37.3474,37.2968,37.3389,4600.0
2013-01-16 11:45:00,44.35,44.37,44.34,44.36,4000.0,37.3389,37.3558,37.3305,37.3474,4000.0
2013-01-16 11:50:00,44.36,44.38,44.33,44.33,3500.0,37.3474,37.3642,37.3221,37.3221,3500.0
2013-01-16 11:55:00,44.36,44.4,44.35,44.39,4900.0,37.3474,37.381,37.3389,37.3726,4900.0
2013-01-16 12:00:00,44.39,44.45,44.38,44.44,4500.0,37.3726,37.4231,37.3642,37.4147,4500.0
2013-01-16 12:05:00,44.44,44.47,44.41,44.46,10600.0,37.4147,37.44,37.3895,37.4316,10600.0
2013-01-16 12:10:00,44.48,44.49,44.47,44.48,10300.0,37.4484,37.4568,37.44,37.4484,10300.0
2013-01-16 12:15:00,44.48,44.49,44.47,44.47,1700.0,37.4484,37.4568,37.44,37.44,1700.0
2013-01-16 12:20:00,44.48,44.5,44.47,44.48,3700.0,37.4484,37.4652,37.44,37.4484,3700.0
2013-01-16 12:25:00,44.48,44.49,44.45,44.49,2800.0,37.4484,37.4568,37.4231,37.4568,2800.0
2013-01-16 12:30:00,44.48,44.5,44.47,44.5,6400.0,37.4484,37.4652,37.44,37.4652,6400.0
2013-01-16 12:35:00,44.49,44.55,44.49,44.54,5100.0,37.4568,37.5073,37.4568,37.4989,5100.0
2013-01-16 12:40:00,44.54,44.55,44.53,44.55,12500.0,37.4989,37.5073,37.4905,37.5073,12500.0
2013-01-16 12:45:00,44.56,44.56,44.54,44.55,3800.0,37.5157,37.5157,37.4989,37.5073,3800.0
2013-01-16 12:50:00,44.56,44.62,44.56,44.59,15700.0,37.5157,37.5663,37.5157,37.541,15700.0
2013-01-16 12:55:00,44.6,44.63,44.57,44.57,11000.0,37.5494,37.5747,37.5242,37.5242,11000.0
2013-01-16 13:00:00,44.58,44.58,44.53,44.56,5800.0,37.5326,37.5326,37.4905,37.5157,5800.0
2013-01-16 13:05:00,44.55,44.56,44.52,44.53,7300.0,37.5073,37.5157,37.4821,37.4905,7300.0
2013-01-16 13:10:00,44.53,44.54,44.51,44.54,7100.0,37.4905,37.4989,37.4737,37.4989,7100.0
2013-01-16 13:15:00,44.53,44.55,44.53,44.55,3000.0,37.4905,37.5073,37.4905,37.5073,3000.0
2013-01-16 13:20:00,44.55,44.55,44.47,44.48,4700.0,37.5073,37.5073,37.44,37.4484,4700.0
2013-01-16 13:25:00,44.49,44.56,44.49,44.55,5000.0,37.4568,37.5157,37.4568,37.5073,5000.0
2013-01-16 13:30:00,44.55,44.56,44.5,44.52,15600.0,37.5073,37.5157,37.4652,37.4821,15600.0
2013-01-16 13:35:00,44.54,44.56,44.49,44.49,7100.0,37.4989,37.5157,37.4568,37.4568,7100.0
2013-01-16 13:40:00,44.5,44.54,44.48,44.54,8800.0,37.4652,37.4989,37.4484,37.4989,8800.0
2013-01-16 13:45:00,44.54,44.58,44.54,44.55,13000.0,37.4989,37.5326,37.4989,37.5073,13000.0
2013-01-16 13:50:00,44.53,44.56,44.52,44.55,8200.0,37.4905,37.5157,37.4821,37.5073,8200.0
2013-01-16 13:55:00,44.55,44.57,44.55,44.57,6200.0,37.5073,37.5242,37.5073,37.5242,6200.0
2013-01-16 14:00:00,44.58,44.6,44.57,44.58,6600.0,37.5326,37.5494,37.5242,37.5326,6600.0
2013-01-16 14:05:00,44.57,44.6,44.55,44.55,6500.0,37.5242,37.5494,37.5073,37.5073,6500.0
2013-01-16 14:10:00,44.55,44.59,44.55,44.57,7000.0,37.5073,37.541,37.5073,37.5242,7000.0
2013-01-16 14:15:00,44.59,44.59,44.54,44.55,9800.0,37.541,37.541,37.4989,37.5073,9800.0
2013-01-16 14:20:00,44.56,44.6,44.56,44.59,7000.0,37.5157,37.5494,37.5157,37.541,7000.0
2013-01-16 14:25:00,44.58,44.59,44.55,44.56,5700.0,37.5326,37.541,37.5073,37.5157,5700.0
2013-01-16 14:30:00,44.56,44.59,44.54,44.55,9400.0,37.5157,37.541,37.4989,37.5073,9400.0
2013-01-16 14:35:00,44.55,44.6,44.54,44.56,9600.0,37.5073,37.5494,37.4989,37.5157,9600.0
2013-01-16 14:40:00,44.56,44.58,44.54,44.55,7100.0,37.5157,37.5326,37.4989,37.5073,7100.0
2013-01-16 14:45:00,44.56,44.58,44.55,44.55,8400.0,37.5157,37.5326,37.5073,37.5073,8400.0
2013-01-16 14:50:00,44.56,44.57,44.55,44.56,13000.0,37.5157,37.5242,37.5073,37.5157,13000.0
2013-01-16 14:55:00,44.55,44.6,44.55,44.58,12800.0,37.5073,37.5494,37.5073,37.5326,12800.0
2013-01-16 15:00:00,44.59,44.59,44.57,44.57,10100.0,37.541,37.541,37.5242,37.5242,10100.0
2013-01-16 15:05:00,44.56,44.58,44.55,44.55,12600.0,37.5157,37.5326,37.5073,37.5073,12600.0
2013-01-16 15:10:00,44.55,44.56,44.52,44.54,19600.0,37.5073,37.5157,37.4821,37.4989,19600.0
2013-01-16 15:15:00,44.54,44.55,44.51,44.53,10400.0,37.4989,37.5073,37.4737,37.4905,10400.0
2013-01-16 15:20:00,44.53,44.57,44.53,44.54,18000.0,37.4905,37.5242,37.4905,37.4989,18000.0
2013-01-16 15:25:00,44.54,44.55,44.53,44.53,10300.0,37.4989,37.5073,37.4905,37.4905,10300.0
2013-01-16 15:30:00,44.54,44.56,44.53,44.54,13600.0,37.4989,37.5157,37.4905,37.4989,13600.0
2013-01-16 15:35:00,44.55,44.57,44.53,44.55,17000.0,37.5073,37.5242,37.4905,37.5073,17000.0
2013-01-16 15:40:00,44.55,44.61,44.54,44.6,29500.0,37.5073,37.5578,37.4989,37.5494,29500.0
2013-01-16 15:45:00,44.59,44.61,44.57,44.61,32200.0,37.541,37.5578,37.5242,37.5578,32200.0
2013-01-16 15:50:00,44.59,44.61,44.56,44.57,35200.0,37.541,37.5578,37.5157,37.5242,35200.0
2013-01-16 15:55:00,44.57,44.58,44.52,44.54,67000.0,37.5242,37.5326,37.4821,37.4989,67000.0
2013-01-17 09:30:00,44.53,44.53,44.28,44.45,33700.0,37.4905,37.4905,37.28,37.4231,33700.0
2013-01-17 09:35:00,44.4,44.46,44.36,44.41,9300.0,37.381,37.4316,37.3474,37.3895,9300.0
2013-01-17 09:40:00,44.44,44.44,44.34,44.39,18700.0,37.4147,37.4147,37.3305,37.3726,18700.0
2013-01-17 09:45:00,44.38,44.42,44.24,44.31,35500.0,37.3642,37.3979,37.2463,37.3053,35500.0
2013-01-17 09:50:00,44.33,44.33,44.22,44.26,9400.0,37.3221,37.3221,37.2295,37.2632,9400.0
2013-01-17 09:55:00,44.25,44.31,44.22,44.31,2800.0,37.2548,37.3053,37.2295,37.3053,2800.0
2013-01-17 10:00:00,44.31,44.32,44.26,44.29,42400.0,37.3053,37.3137,37.2632,37.2884,42400.0
2013-01-17 10:05:00,44.3,44.3,44.26,44.28,53800.0,37.2968,37.2968,37.2632,37.28,53800.0
2013-01-17 10:10:00,44.27,44.28,44.2,44.21,6800.0,37.2716,37.28,37.2127,37.2211,6800.0
2013-01-17 10:15:00,44.22,44.27,44.22,44.26,8400.0,37.2295,37.2716,37.2295,37.2632,8400.0
2013-01-17 10:20:00,44.26,44.26,44.21,44.24,4900.0,37.2632,37.2632,37.2211,37.2463,4900.0
2013-01-17 10:25:00,44.22,44.22,44.18,44.21,3800.0,37.2295,37.2295,37.1958,37.2211,3800.0
2013-01-17 10:30:00,44.21,44.21,44.17,44.17,2400.0,37.2211,37.2211,37.1874,37.1874,2400.0
2013-01-17 10:35:00,44.18,44.23,44.17,44.18,14800.0,37.1958,37.2379,37.1874,37.1958,14800.0
2013-01-17 10:40:00,44.17,44.17,44.13,44.15,4200.0,37.1874,37.1874,37.1537,37.1706,4200.0
2013-01-17 10:45:00,44.15,44.16,44.13,44.14,3000.0,37.1706,37.179,37.1537,37.1621,3000.0
2013-01-17 10:50:00,44.14,44.14,44.11,44.13,1800.0,37.1621,37.1621,37.1369,37.1537,1800.0
2013-01-17 10:55:00,44.13,44.15,44.09,44.11,4700.0,37.1537,37.1706,37.12,37.1369,4700.0
2013-01-17 11:00:00,44.12,44.14,44.12,44.14,4300.0,37.1453,37.1621,37.1453,37.1621,4300.0
2013-01-17 11:05:00,44.12,44.15,44.12,44.14,18900.0,37.1453,37.1706,37.1453,37.1621,18900.0
2013-01-17 11:10:00,44.14,44.15,44.12,44.14,9600.0,37.1621,37.1706,37.1453,37.1621,9600.0
2013-01-17 11:15:00,44.14,44.14,44.12,44.12,3700.0,37.1621,37.1621,37.1453,37.1453,3700.0
2013-01-17 11:20:00,44.13,44.17,44.12,44.15,8500.0,37.1537,37.1874,37.1453,37.1706,8500.0
2013-01-17 11:25:00,44.15,44.21,44.15,44.18,8100.0,37.1706,37.2211,37.1706,37.1958,8100.0
2013-01-17 11:30:00,44.19,44.19,44.16,44.16,3400.0,37.2042,37.2042,37.179,37.179,3400.0
2013-01-17 11:35:00,44.18,44.22,44.17,44.21,10700.0,37.1958,37.2295,37.1874,37.2211,10700.0
2013-01-17 11:40:00,44.19,44.21,44.19,44.19,4200.0,37.2042,37.2211,37.2042,37.2042,4200.0
2013-01-17 11:45:00,44.2,44.21,44.13,44.17,16700.0,37.2127,37.2211,37.1537,37.1874,16700.0
2013-01-17 11:50:00,44.17,44.19,44.11,44.15,16400.0,37.1874,37.2042,37.1369,37.1706,16400.0
2013-01-17 11:55:00,44.14,44.2,44.13,44.17,13300.0,37.1621,37.2127,37.1537,37.1874,13300.0
2013-01-17 12:00:00,44.16,44.18,44.16,44.18,2100.0,37.179,37.1958,37.179,37.1958,2100.0
2013-01-17 12:05:00,44.17,44.2,44.16,44.17,10900.0,37.1874,37.2127,37.179,37.1874,10900.0
2013-01-17 12:10:00,44.18,44.19,44.16,44.18,5000.0,37.1958,37.2042,37.179,37.1958,5000.0
2013-01-17 12:15:00,44.18,44.27,44.17,44.25,12000.0,37.1958,37.2716,37.1874,37.2548,12000.0
2013-01-17 12:20:00,44.25,44.3,44.24,44.29,4800.0,37.2548,37.2968,37.2463,37.2884,4800.0
2013-01-17 12:25:00,44.29,44.3,44.27,44.29,4100.0,37.2884,37.2968,37.2716,37.2884,4100.0
2013-01-17 12:30:00,44.28,44.29,44.24,44.27,2300.0,37.28,37.2884,37.2463,37.2716,2300.0
2013-01-17 12:35:00,44.24,44.26,44.16,44.16,16000.0,37.2463,37.2632,37.179,37.179,16000.0
2013-01-17 12:40:00,44.17,44.17,44.11,44.14,13300.0,37.1874,37.1874,37.1369,37.1621,13300.0
2013-01-17 12:45:00,44.15,44.15,44.12,44.13,5200.0,37.1706,37.1706,37.1453,37.1537,5200.0
2013-01-17 12:50:00,44.12,44.14,44.1,44.11,11500.0,37.1453,37.1621,37.1285,37.1369,11500.0
2013-01-17 12:55:00,44.12,44.13,44.07,44.09,5600.0,37.1453,37.1537,37.1032,37.12,5600.0
2013-01-17 13:00:00,44.1,44.1,44.08,44.08,2700.0,37.1285,37.1285,37.1116,37.1116,2700.0
2013-01-17 13:05:00,44.09,44.09,44.05,44.05,2300.0,37.12,37.12,37.0864,37.0864,2300.0
2013-01-17 13:10:00,44.05,44.06,44.04,44.06,6900.0,37.0864,37.0948,37.078,37.0948,6900.0
2013-01-17 13:15:00,44.07,44.09,44.05,44.08,7000.0,37.1032,37.12,37.0864,37.1116,7000.0
2013-01-17 13:20:00,44.09,44.14,44.07,44.11,15200.0,37.12,37.1621,37.1032,37.1369,15200.0
2013-01-17 13:25:00,44.12,44.14,44.12,44.12,2800.0,37.1453,37.1621,37.1453,37.1453,2800.0
2013-01-17 13:30:00,44.11,44.17,44.11,44.15,4500.0,37.1369,37.1874,37.1369,37.1706,4500.0
2013-01-17 13:35:00,44.15,44.18,44.15,44.18,2000.0,37.1706,37.1958,37.1706,37.1958,2000.0
2013-01-17 13:40:00,44.17,44.17,44.15,44.16,1800.0,37.1874,37.1874,37.1706,37.179,1800.0
2013-01-17 13:45:00,44.17,44.2,44.17,44.19,2600.0,37.1874,37.2127,37.1874,37.2042,2600.0
2013-01-17 13:50:00,44.18,44.24,44.17,44.23,10800.0,37.1958,37.2463,37.1874,37.2379,10800.0
2013-01-17 13:55:00,44.23,44.27,44.23,44.27,5500.0,37.2379,37.2716,37.2379,37.2716,5500.0
2013-01-17 14:00:00,44.27,44.28,44.23,44.27,7400.0,37.2716,37.28,37.2379,37.2716,7400.0
2013-01-17 14:05:00,44.27,44.3,44.21,44.21,12300.0,37.2716,37.2968,37.2211,37.2211,12300.0
2013-01-17 14:10:00,44.21,44.26,44.21,44.24,6500.0,37.2211,37.2632,37.2211,37.2463,6500.0
2013-01-17 14:15:00,44.23,44.25,44.22,44.24,2100.0,37.2379,37.2548,37.2295,37.2463,2100.0
2013-01-17 14:20:00,44.25,44.27,44.24,44.25,5100.0,37.2548,37.2716,37.2463,37.2548,5100.0
2013-01-17 14:25:00,44.25,44.26,44.21,44.23,11700.0,37.2548,37.2632,37.2211,37.2379,11700.0
2013-01-17 14:30:00,44.24,44.26,44.22,44.22,4800.0,37.2463,37.2632,37.2295,37.2295,4800.0
2013-01-17 14:35:00,44.22,44.25,44.22,44.25,5500.0,37.2295,37.2548,37.2295,37.2548,5500.0
2013-01-17 14:40:00,44.25,44.29,44.25,44.25,14800.0,37.2548,37.2884,37.2548,37.2548,14800.0
2013-01-17 14:45:00,44.25,44.27,44.19,44.22,37100.0,37.2548,37.2716,37.2042,37.2295,37100.0
2013-01-17 14:50:00,44.21,44.21,44.19,44.19,6600.0,37.2211,37.2211,37.2042,37.2042,6600.0
2013-01-17 14:55:00,44.19,44.25,44.19,44.24,9000.0,37.2042,37.2548,37.2042,37.2463,9000.0
2013-01-17 15:00:00,44.23,44.29,44.22,44.29,9500.0,37.2379,37.2884,37.2295,37.2884,9500.0
2013-01-17 15:05:00,44.29,44.3,44.27,44.29,5400.0,37.2884,37.2968,37.2716,37.2884,5400.0
2013-01-17 15:10:00,44.29,44.3,44.28,44.29,11400.0,37.2884,37.2968,37.28,37.2884,11400.0
2013-01-17 15:15:00,44.29,44.36,44.29,44.33,14100.0,37.2884,37.3474,37.2884,37.3221,14100.0
2013-01-17 15:20:00,44.34,44.34,44.27,44.29,18500.0,37.3305,37.3305,37.2716,37.2884,18500.0
2013-01-17 15:25:00,44.28,44.34,44.28,44.34,13400.0,37.28,37.3305,37.28,37.3305,13400.0
2013-01-17 15:30:00,44.33,44.37,44.32,44.37,9700.0,37.3221,37.3558,37.3137,37.3558,9700.0
2013-01-17 15:35:00,44.37,44.47,44.36,44.46,26900.0,37.3558,37.44,37.3474,37.4316,26900.0
2013-01-17 15:40:00,44.46,44.47,44.43,44.44,13500.0,37.4316,37.44,37.4063,37.4147,13500.0
2013-01-17 15:45:00,44.44,44.44,44.37,44.41,18700.0,37.4147,37.4147,37.3558,37.3895,18700.0
2013-01-17 15:50:00,44.41,44.41,44.34,44.36,17100.0,37.3895,37.3895,37.3305,37.3474,17100.0
2013-01-17 15:55:00,44.36,44.4,44.35,44.37,35700.0,37.3474,37.381,37.3389,37.3558,35700.0
2013-01-18 09:30:00,44.5,44.75,44.39,44.53,10600.0,37.4652,37.6757,37.3726,37.4905,10600.0
2013-01-18 09:35:00,44.54,44.54,44.47,44.48,8000.0,37.4989,37.4989,37.44,37.4484,8000.0
2013-01-18 09:40:00,44.51,44.57,44.43,44.47,6100.0,37.4737,37.5242,37.4063,37.44,6100.0
2013-01-18 09:45:00,44.47,44.5,44.41,44.44,23500.0,37.44,37.4652,37.3895,37.4147,23500.0
2013-01-18 09:50:00,44.43,44.49,44.43,44.46,13900.0,37.4063,37.4568,37.4063,37.4316,13900.0
2013-01-18 09:55:00,44.46,44.46,44.37,44.39,7200.0,37.4316,37.4316,37.3558,37.3726,7200.0
2013-01-18 10:00:00,44.39,44.43,44.35,44.35,6700.0,37.3726,37.4063,37.3389,37.3389,6700.0
2013-01-18 10:05:00,44.35,44.38,44.33,44.34,4900.0,37.3389,37.3642,37.3221,37.3305,4900.0
2013-01-18 10:10:00,44.34,44.41,44.34,44.4,8500.0,37.3305,37.3895,37.3305,37.381,8500.0
2013-01-18 10:15:00,44.4,44.43,44.34,44.38,22900.0,37.381,37.4063,37.3305,37.3642,22900.0
2013-01-18 10:20:00,44.37,44.44,44.37,44.44,4000.0,37.3558,37.4147,37.3558,37.4147,4000.0
2013-01-18 10:25:00,44.44,44.46,44.38,44.4,11600.0,37.4147,37.4316,37.3642,37.381,11600.0
2013-01-18 10:30:00,44.4,44.4,44.31,44.34,7500.0,37.381,37.381,37.3053,37.3305,7500.0
2013-01-18 10:35:00,44.34,44.36,44.3,44.3,10100.0,37.3305,37.3474,37.2968,37.2968,10100.0
2013-01-18 10:40:00,44.3,44.32,44.27,44.3,4800.0,37.2968,37.3137,37.2716,37.2968,4800.0
2013-01-18 10:45:00,44.31,44.35,44.3,44.31,6400.0,37.3053,37.3389,37.2968,37.3053,6400.0
2013-01-18 10:50:00,44.31,44.32,44.27,44.3,3900.0,37.3053,37.3137,37.2716,37.2968,3900.0
2013-01-18 10:55:00,44.3,44.3,44.29,44.3,4100.0,37.2968,37.2968,37.2884,37.2968,4100.0
2013-01-18 11:00:00,44.31,44.33,44.3,44.33,6500.0,37.3053,37.3221,37.2968,37.3221,6500.0
2013-01-18 11:05:00,44.33,44.37,44.31,44.34,13400.0,37.3221,37.3558,37.3053,37.3305,13400.0
2013-01-18 11:10:00,44.35,44.35,44.32,44.32,13700.0,37.3389,37.3389,37.3137,37.3137,13700.0
2013-01-18 11:15:00,44.31,44.37,44.31,44.34,2700.0,37.3053,37.3558,37.3053,37.3305,2700.0
2013-01-18 11:20:00,44.34,44.36,44.34,44.34,8800.0,37.3305,37.3474,37.3305,37.3305,8800.0
2013-01-18 11:25:00,44.36,44.36,44.31,44.34,6400.0,37.3474,37.3474,37.3053,37.3305,6400.0
2013-01-18 11:30:00,44.34,44.39,44.32,44.36,4000.0,37.3305,37.3726,37.3137,37.3474,4000.0
2013-01-18 11:35:00,44.39,44.4,44.35,44.35,9000.0,37.3726,37.381,37.3389,37.3389,9000.0
2013-01-18 11:40:00,44.35,44.38,44.35,44.37,1600.0,37.3389,37.3642,37.3389,37.3558,1600.0
2013-01-18 11:45:00,44.35,44.36,44.28,44.3,27400.0,37.3389,37.3474,37.28,37.2968,27400.0
2013-01-18 11:50:00,44.32,44.32,44.24,44.24,8100.0,37.3137,37.3137,37.2463,37.2463,8100.0
2013-01-18 11:55:00,44.25,44.33,44.24,44.31,3700.0,37.2548,37.3221,37.2463,37.3053,3700.0
2013-01-18 12:00:00,44.34,44.34,44.32,44.33,2200.0,37.3305,37.3305,37.3137,37.3221,2200.0
2013-01-18 12:05:00,44.34,44.35,44.32,44.35,2400.0,37.3305,37.3389,37.3137,37.3389,2400.0
2013-01-18 12:10:00,44.34,44.34,44.32,44.34,1200.0,37.3305,37.3305,37.3137,37.3305,1200.0
2013-01-18 12:15:00,44.34,44.34,44.32,44.33,6300.0,37.3305,37.3305,37.3137,37.3221,6300.0
2013-01-18 12:20:00,44.31,44.34,44.31,44.32,3500.0,37.3053,37.3305,37.3053,37.3137,3500.0
2013-01-18 12:25:00,44.33,44.33,44.32,44.33,1000.0,37.3221,37.3221,37.3137,37.3221,1000.0
2013-01-18 12:30:00,44.32,44.35,44.31,44.31,11500.0,37.3137,37.3389,37.3053,37.3053,11500.0
2013-01-18 12:35:00,44.31,44.33,44.29,44.3,7800.0,37.3053,37.3221,37.2884,37.2968,7800.0
2013-01-18 12:40:00,44.28,44.3,44.26,44.26,4600.0,37.28,37.2968,37.2632,37.2632,4600.0
2013-01-18 12:45:00,44.27,44.28,44.26,44.27,2200.0,37.2716,37.28,37.2632,37.2716,2200.0
2013-01-18 12:50:00,44.27,44.33,44.25,44.28,21300.0,37.2716,37.3221,37.2548,37.28,21300.0
2013-01-18 12:55:00,44.3,44.32,44.29,44.31,2500.0,37.2968,37.3137,37.2884,37.3053,2500.0
2013-01-18 13:00:00,44.32,44.36,44.31,44.36,4900.0,37.3137,37.3474,37.3053,37.3474,4900.0
2013-01-18 13:05:00,44.36,44.36,44.35,44.36,4000.0,37.3474,37.3474,37.3389,37.3474,4000.0
2013-01-18 13:10:00,44.36,44.36,44.34,44.35,3800.0,37.3474,37.3474,37.3305,37.3389,3800.0
2013-01-18 13:15:00,44.35,44.41,44.35,44.41,9300.0,37.3389,37.3895,37.3389,37.3895,9300.0
2013-01-18 13:20:00,44.41,44.47,44.41,44.43,4900.0,37.3895,37.44,37.3895,37.4063,4900.0
2013-01-18 13:25:00,44.44,44.49,44.44,44.48,6800.0,37.4147,37.4568,37.4147,37.4484,6800.0
2013-01-18 13:30:00,44.47,44.47,44.45,44.46,4300.0,37.44,37.44,37.4231,37.4316,4300.0
2013-01-18 13:35:00,44.47,44.5,44.45,44.48,2600.0,37.44,37.4652,37.4231,37.4484,2600.0
2013-01-18 13:40:00,44.5,44.53,44.48,44.52,24200.0,37.4652,37.4905,37.4484,37.4821,24200.0
2013-01-18 13:45:00,44.53,44.56,44.52,44.52,7900.0,37.4905,37.5157,37.4821,37.4821,7900.0
2013-01-18 13:50:00,44.53,44.53,44.5,44.5,3300.0,37.4905,37.4905,37.4652,37.4652,3300.0
2013-01-18 13:55:00,44.5,44.52,44.49,44.51,5000.0,37.4652,37.4821,37.4568,37.4737,5000.0
2013-01-18 14:00:00,44.51,44.52,44.47,44.47,4400.0,37.4737,37.4821,37.44,37.44,4400.0
2013-01-18 14:05:00,44.48,44.49,44.47,44.49,8700.0,37.4484,37.4568,37.44,37.4568,8700.0
2013-01-18 14:10:00,44.48,44.5,44.48,44.48,3400.0,37.4484,37.4652,37.4484,37.4484,3400.0
2013-01-18 14:15:00,44.49,44.5,44.48,44.49,1300.0,37.4568,37.4652,37.4484,37.4568,1300.0
2013-01-18 14:20:00,44.48,44.53,44.48,44.52,3700.0,37.4484,37.4905,37.4484,37.4821,3700.0
2013-01-18 14:25:00,44.51,44.54,44.5,44.52,1700.0,37.4737,37.4989,37.4652,37.4821,1700.0
2013-01-18 14:30:00,44.52,44.57,44.52,44.56,16500.0,37.4821,37.5242,37.4821,37.5157,16500.0
2013-01-18 14:35:00,44.57,44.6,44.56,44.59,20100.0,37.5242,37.5494,37.5157,37.541,20100.0
2013-01-18 14:40:00,44.59,44.65,44.55,44.55,13700.0,37.541,37.5915,37.5073,37.5073,13700.0
2013-01-18 14:45:00,44.55,44.55,44.54,44.55,3500.0,37.5073,37.5073,37.4989,37.5073,3500.0
2013-01-18 14:50:00,44.55,44.55,44.54,44.55,1800.0,37.5073,37.5073,37.4989,37.5073,1800.0
2013-01-18 14:55:00,44.54,44.58,44.53,44.55,8500.0,37.4989,37.5326,37.4905,37.5073,8500.0
2013-01-18 15:00:00,44.54,44.55,44.53,44.54,2700.0,37.4989,37.5073,37.4905,37.4989,2700.0
2013-01-18 15:05:00,44.54,44.55,44.54,44.54,3700.0,37.4989,37.5073,37.4989,37.4989,3700.0
2013-01-18 15:10:00,44.54,44.55,44.54,44.54,3600.0,37.4989,37.5073,37.4989,37.4989,3600.0
2013-01-18 15:15:00,44.54,44.55,44.54,44.54,4200.0,37.4989,37.5073,37.4989,37.4989,4200.0
2013-01-18 15:20:00,44.54,44.57,44.54,44.54,12600.0,37.4989,37.5242,37.4989,37.4989,12600.0
2013-01-18 15:25:00,44.54,44.55,44.54,44.54,8700.0,37.4989,37.5073,37.4989,37.4989,8700.0
2013-01-18 15:30:00,44.54,44.57,44.54,44.56,8400.0,37.4989,37.5242,37.4989,37.5157,8400.0
2013-01-18 15:35:00,44.56,44.61,44.55,44.59,25700.0,37.5157,37.5578,37.5073,37.541,25700.0
2013-01-18 15:40:00,44.59,44.6,44.57,44.59,11300.0,37.541,37.5494,37.5242,37.541,11300.0
2013-01-18 15:45:00,44.58,44.59,44.55,44.57,11600.0,37.5326,37.541,37.5073,37.5242,11600.0
2013-01-18 15:50:00,44.57,44.58,44.55,44.56,10300.0,37.5242,37.5326,37.5073,37.5157,10300.0
2013-01-18 15:55:00,44.56,44.6,44.56,44.57,31600.0,37.5157,37.5494,37.5157,37.5242,31600.0
2013-01-22 09:30:00,44.78,44.78,44.53,44.54,26600.0,37.701,37.701,37.4905,37.4989,26600.0
2013-01-22 09:35:00,44.55,44.65,44.41,44.42,28300.0,37.5073,37.5915,37.3895,37.3979,28300.0
2013-01-22 09:40:00,44.42,44.48,44.41,44.48,5200.0,37.3979,37.4484,37.3895,37.4484,5200.0
2013-01-22 09:45:00,44.48,44.5,44.45,44.47,10800.0,37.4484,37.4652,37.4231,37.44,10800.0
2013-01-22 09:50:00,44.48,44.5,44.47,44.5,36400.0,37.4484,37.4652,37.44,37.4652,36400.0
2013-01-22 09:55:00,44.49,44.5,44.46,44.47,10500.0,37.4568,37.4652,37.4316,37.44,10500.0
2013-01-22 10:00:00,44.47,44.48,44.41,44.43,6000.0,37.44,37.4484,37.3895,37.4063,6000.0
2013-01-22 10:05:00,44.41,44.5,44.4,44.49,15600.0,37.3895,37.4652,37.381,37.4568,15600.0
2013-01-22 10:10:00,44.48,44.49,44.44,44.44,8900.0,37.4484,37.4568,37.4147,37.4147,8900.0
2013-01-22 10:15:00,44.45,44.45,44.42,44.45,4400.0,37.4231,37.4231,37.3979,37.4231,4400.0
2013-01-22 10:20:00,44.45,44.45,44.43,44.43,3900.0,37.4231,37.4231,37.4063,37.4063,3900.0
2013-01-22 10:25:00,44.44,44.44,44.36,44.37,6400.0,37.4147,37.4147,37.3474,37.3558,6400.0
2013-01-22 10:30:00,44.36,44.36,44.28,44.3,8900.0,37.3474,37.3474,37.28,37.2968,8900.0
2013-01-22 10:35:00,44.31,44.34,44.3,44.33,4000.0,37.3053,37.3305,37.2968,37.3221,4000.0
2013-01-22 10:40:00,44.32,44.34,44.31,44.33,8500.0,37.3137,37.3305,37.3053,37.3221,8500.0
2013-01-22 10:45:00,44.33,44.34,44.32,44.32,5300.0,37.3221,37.3305,37.3137,37.3137,5300.0
2013-01-22 10:50:00,44.33,44.33,44.27,44.27,12000.0,37.3221,37.3221,37.2716,37.2716,12000.0
2013-01-22 10:55:00,44.27,44.28,44.23,44.24,20100.0,37.2716,37.28,37.2379,37.2463,20100.0
2013-01-22 11:00:00,44.24,44.26,44.23,44.25,4900.0,37.2463,37.2632,37.2379,37.2548,4900.0
2013-01-22 11:05:00,44.25,44.26,44.24,44.25,7700.0,37.2548,37.2632,37.2463,37.2548,7700.0
2013-01-22 11:10:00,44.26,44.28,44.25,44.27,8000.0,37.2632,37.28,37.2548,37.2716,8000.0
2013-01-22 11:15:00,44.27,44.29,44.25,44.26,15900.0,37.2716,37.2884,37.2548,37.2632,15900.0
2013-01-22 11:20:00,44.25,44.27,44.24,44.24,9000.0,37.2548,37.2716,37.2463,37.2463,9000.0
2013-01-22 11:25:00,44.24,44.27,44.19,44.24,65200.0,37.2463,37.2716,37.2042,37.2463,65200.0
2013-01-22 11:30:00,44.22,44.24,44.17,44.21,12000.0,37.2295,37.2463,37.1874,37.2211,12000.0
2013-01-22 11:35:00,44.2,44.21,44.15,44.15,3900.0,37.2127,37.2211,37.1706,37.1706,3900.0
2013-01-22 11:40:00,44.17,44.23,44.15,44.2,11400.0,37.1874,37.2379,37.1706,37.2127,11400.0
2013-01-22 11:45:00,44.2,44.24,44.19,44.21,6500.0,37.2127,37.2463,37.2042,37.2211,6500.0
2013-01-22 11:50:00,44.21,44.26,44.18,44.24,28400.0,37.2211,37.2632,37.1958,37.2463,28400.0
2013-01-22 11:55:00,44.24,44.24,44.21,44.23,8700.0,37.2463,37.2463,37.2211,37.2379,8700.0
2013-01-22 12:00:00,44.24,44.24,44.2,44.2,6400.0,37.2463,37.2463,37.2127,37.2127,6400.0
2013-01-22 12:05:00,44.19,44.23,44.19,44.2,7800.0,37.2042,37.2379,37.2042,37.2127,7800.0
2013-01-22 12:10:00,44.2,44.25,44.2,44.24,6800.0,37.2127,37.2548,37.2127,37.2463,6800.0
2013-01-22 12:15:00,44.23,44.26,44.19,44.2,66000.0,37.2379,37.2632,37.2042,37.2127,66000.0
2013-01-22 12:20:00,44.21,44.25,44.21,44.24,10100.0,37.2211,37.2548,37.2211,37.2463,10100.0
2013-01-22 12:25:00,44.24,44.26,44.23,44.26,15200.0,37.2463,37.2632,37.2379,37.2632,15200.0
2013-01-22 12:30:00,44.26,44.26,44.23,44.24,10300.0,37.2632,37.2632,37.2379,37.2463,10300.0
2013-01-22 12:35:00,44.24,44.25,44.23,44.24,8100.0,37.2463,37.2548,37.2379,37.2463,8100.0
2013-01-22 12:40:00,44.23,44.25,44.23,44.25,17000.0,37.2379,37.2548,37.2379,37.2548,17000.0
2013-01-22 12:45:00,44.25,44.26,44.23,44.25,11400.0,37.2548,37.2632,37.2379,37.2548,11400.0
2013-01-22 12:50:00,44.25,44.25,44.24,44.25,5800.0,37.2548,37.2548,37.2463,37.2548,5800.0
2013-01-22 12:55:00,44.25,44.25,44.24,44.25,6500.0,37.2548,37.2548,37.2463,37.2548,6500.0
2013-01-22 13:00:00,44.25,44.26,44.25,44.26,4400.0,37.2548,37.2632,37.2548,37.2632,4400.0
2013-01-22 13:05:00,44.26,44.26,44.25,44.26,5400.0,37.2632,37.2632,37.2548,37.2632,5400.0
2013-01-22 13:10:00,44.26,44.27,44.25,44.27,11000.0,37.2632,37.2716,37.2548,37.2716,11000.0
2013-01-22 13:15:00,44.27,44.27,44.26,44.27,6000.0,37.2716,37.2716,37.2632,37.2716,6000.0
2013-01-22 13:20:00,44.27,44.27,44.22,44.22,18300.0,37.2716,37.2716,37.2295,37.2295,18300.0
2013-01-22 13:25:00,44.22,44.23,44.19,44.2,14400.0,37.2295,37.2379,37.2042,37.2127,14400.0
2013-01-22 13:30:00,44.21,44.27,44.2,44.27,16900.0,37.2211,37.2716,37.2127,37.2716,16900.0
2013-01-22 13:35:00,44.27,44.27,44.26,44.27,14000.0,37.2716,37.2716,37.2632,37.2716,14000.0
2013-01-22 13:40:00,44.27,44.28,44.27,44.27,18300.0,37.2716,37.28,37.2716,37.2716,18300.0
2013-01-22 13:45:00,44.27,44.28,44.22,44.23,20000.0,37.2716,37.28,37.2295,37.2379,20000.0
2013-01-22 13:50:00,44.24,44.26,44.23,44.24,6900.0,37.2463,37.2632,37.2379,37.2463,6900.0
2013-01-22 13:55:00,44.25,44.28,44.23,44.27,35900.0,37.2548,37.28,37.2379,37.2716,35900.0
2013-01-22 14:00:00,44.27,44.3,44.27,44.3,6000.0,37.2716,37.2968,37.2716,37.2968,6000.0
2013-01-22 14:05:00,44.3,44.31,44.29,44.3,19200.0,37.2968,37.3053,37.2884,37.2968,19200.0
2013-01-22 14:10:00,44.3,44.41,44.3,44.41,11000.0,37.2968,37.3895,37.2968,37.3895,11000.0
2013-01-22 14:15:00,44.4,44.41,44.38,44.4,10500.0,37.381,37.3895,37.3642,37.381,10500.0
2013-01-22 14:20:00,44.4,44.42,44.4,44.4,10700.0,37.381,37.3979,37.381,37.381,10700.0
2013-01-22 14:25:00,44.4,44.44,44.38,44.38,17900.0,37.381,37.4147,37.3642,37.3642,17900.0
2013-01-22 14:30:00,44.37,44.38,44.3,44.31,31200.0,37.3558,37.3642,37.2968,37.3053,31200.0
2013-01-22 14:35:00,44.31,44.41,44.31,44.4,10500.0,37.3053,37.3895,37.3053,37.381,10500.0
2013-01-22 14:40:00,44.4,44.41,44.35,44.35,45000.0,37.381,37.3895,37.3389,37.3389,45000.0
2013-01-22 14:45:00,44.35,44.4,44.33,44.38,46700.0,37.3389,37.381,37.3221,37.3642,46700.0
2013-01-22 14:50:00,44.37,44.46,44.36,44.45,126500.0,37.3558,37.4316,37.3474,37.4231,126500.0
2013-01-22 14:55:00,44.44,44.63,44.44,44.57,30800.0,37.4147,37.5747,37.4147,37.5242,30800.0
2013-01-22 15:00:00,44.56,44.56,44.48,44.55,15500.0,37.5157,37.5157,37.4484,37.5073,15500.0
2013-01-22 15:05:00,44.53,44.56,44.52,44.56,18100.0,37.4905,37.5157,37.4821,37.5157,18100.0
2013-01-22 15:10:00,44.55,44.62,44.54,44.54,19400.0,37.5073,37.5663,37.4989,37.4989,19400.0
2013-01-22 15:15:00,44.54,44.67,44.54,44.67,17700.0,37.4989,37.6084,37.4989,37.6084,17700.0
2013-01-22 15:20:00,44.68,44.76,44.68,44.76,19700.0,37.6168,37.6841,37.6168,37.6841,19700.0
2013-01-22 15:25:00,44.76,44.82,44.74,44.74,20900.0,37.6841,37.7346,37.6673,37.6673,20900.0
2013-01-22 15:30:00,44.75,44.77,44.72,44.73,19700.0,37.6757,37.6925,37.6505,37.6589,19700.0
2013-01-22 15:35:00,44.72,44.77,44.7,44.74,21200.0,37.6505,37.6925,37.6336,37.6673,21200.0
2013-01-22 15:40:00,44.74,44.83,44.73,44.83,26300.0,37.6673,37.7431,37.6589,37.7431,26300.0
2013-01-22 15:45:00,44.84,44.9,44.83,44.86,41700.0,37.7515,37.802,37.7431,37.7683,41700.0
2013-01-22 15:50:00,44.86,44.9,44.8,44.9,39900.0,37.7683,37.802,37.7178,37.802,39900.0
2013-01-22 15:55:00,44.9,45.0,44.9,45.0,72300.0,37.802,37.8862,37.802,37.8862,72300.0
2013-01-23 09:30:00,44.86,45.0,44.78,44.8,27800.0,37.7683,37.8862,37.701,37.7178,27800.0
2013-01-23 09:35:00,44.82,44.84,44.65,44.68,12000.0,37.7346,37.7515,37.5915,37.6168,12000.0
2013-01-23 09:40:00,44.68,44.69,44.53,44.55,11000.0,37.6168,37.6252,37.4905,37.5073,11000.0
2013-01-23 09:45:00,44.55,44.64,44.55,44.64,6900.0,37.5073,37.5831,37.5073,37.5831,6900.0
2013-01-23 09:50:00,44.63,44.7,44.59,44.62,120800.0,37.5747,37.6336,37.541,37.5663,120800.0
2013-01-23 09:55:00,44.62,44.62,44.44,44.44,5600.0,37.5663,37.5663,37.4147,37.4147,5600.0
2013-01-23 10:00:00,44.42,44.42,44.32,44.39,11100.0,37.3979,37.3979,37.3137,37.3726,11100.0
2013-01-23 10:05:00,44.36,44.55,44.36,44.55,14700.0,37.3474,37.5073,37.3474,37.5073,14700.0
2013-01-23 10:10:00,44.55,44.69,44.53,44.66,21200.0,37.5073,37.6252,37.4905,37.5999,21200.0
2013-01-23 10:15:00,44.67,44.69,44.65,44.68,11200.0,37.6084,37.6252,37.5915,37.6168,11200.0
2013-01-23 10:20:00,44.68,44.75,44.65,44.73,21900.0,37.6168,37.6757,37.5915,37.6589,21900.0
2013-01-23 10:25:00,44.74,44.74,44.69,44.7,15300.0,37.6673,37.6673,37.6252,37.6336,15300.0
2013-01-23 10:30:00,44.69,44.72,44.64,44.72,9500.0,37.6252,37.6505,37.5831,37.6505,9500.0
2013-01-23 10:35:00,44.71,44.76,44.71,44.76,19900.0,37.642,37.6841,37.642,37.6841,19900.0
2013-01-23 10:40:00,44.76,44.77,44.7,44.75,19500.0,37.6841,37.6925,37.6336,37.6757,19500.0
2013-01-23 10:45:00,44.75,44.77,44.74,44.75,13800.0,37.6757,37.6925,37.6673,37.6757,13800.0
2013-01-23 10:50:00,44.74,44.78,44.74,44.77,18900.0,37.6673,37.701,37.6673,37.6925,18900.0
2013-01-23 10:55:00,44.77,44.78,44.75,44.77,92900.0,37.6925,37.701,37.6757,37.6925,92900.0
2013-01-23 11:00:00,44.77,44.78,44.75,44.76,13300.0,37.6925,37.701,37.6757,37.6841,13300.0
2013-01-23 11:05:00,44.75,44.79,44.73,44.76,29100.0,37.6757,37.7094,37.6589,37.6841,29100.0
2013-01-23 11:10:00,44.77,44.78,44.75,44.78,11200.0,37.6925,37.701,37.6757,37.701,11200.0
2013-01-23 11:15:00,44.78,44.8,44.77,44.8,12700.0,37.701,37.7178,37.6925,37.7178,12700.0
2013-01-23 11:20:00,44.79,44.82,44.78,44.8,15100.0,37.7094,37.7346,37.701,37.7178,15100.0
2013-01-23 11:25:00,44.8,44.8,44.74,44.76,5500.0,37.7178,37.7178,37.6673,37.6841,5500.0
2013-01-23 11:30:00,44.76,44.78,44.76,44.78,6100.0,37.6841,37.701,37.6841,37.701,6100.0
2013-01-23 11:35:00,44.78,44.79,44.77,44.79,6200.0,37.701,37.7094,37.6925,37.7094,6200.0
2013-01-23 11:40:00,44.8,44.8,44.76,44.76,6100.0,37.7178,37.7178,37.6841,37.6841,6100.0
2013-01-23 11:45:00,44.77,44.78,44.74,44.76,10000.0,37.6925,37.701,37.6673,37.6841,10000.0
2013-01-23 11:50:00,44.77,44.78,44.75,44.75,7000.0,37.6925,37.701,37.6757,37.6757,7000.0
2013-01-23 11:55:00,44.75,44.78,44.74,44.74,8300.0,37.6757,37.701,37.6673,37.6673,8300.0
2013-01-23 12:00:00,44.74,44.77,44.73,44.76,6200.0,37.6673,37.6925,37.6589,37.6841,6200.0
2013-01-23 12:05:00,44.75,44.76,44.75,44.75,4500.0,37.6757,37.6841,37.6757,37.6757,4500.0
2013-01-23 12:10:00,44.75,44.76,44.75,44.75,3400.0,37.6757,37.6841,37.6757,37.6757,3400.0
2013-01-23 12:15:00,44.75,44.76,44.75,44.75,3100.0,37.6757,37.6841,37.6757,37.6757,3100.0
2013-01-23 12:20:00,44.74,44.75,44.74,44.75,3000.0,37.6673,37.6757,37.6673,37.6757,3000.0
2013-01-23 12:25:00,44.75,44.77,44.75,44.75,7200.0,37.6757,37.6925,37.6757,37.6757,7200.0
2013-01-23 12:30:00,44.75,44.76,44.74,44.75,2200.0,37.6757,37.6841,37.6673,37.6757,2200.0
2013-01-23 12:35:00,44.75,44.75,44.74,44.74,10900.0,37.6757,37.6757,37.6673,37.6673,10900.0
2013-01-23 12:40:00,44.74,44.82,44.74,44.8,32000.0,37.6673,37.7346,37.6673,37.7178,32000.0
2013-01-23 12:45:00,44.81,44.83,44.8,44.81,7400.0,37.7262,37.7431,37.7178,37.7262,7400.0
2013-01-23 12:50:00,44.82,44.89,44.8,44.89,7800.0,37.7346,37.7936,37.7178,37.7936,7800.0
2013-01-23 12:55:00,44.9,44.97,44.87,44.97,8200.0,37.802,37.8609,37.7767,37.8609,8200.0
2013-01-23 13:00:00,44.96,45.06,44.96,45.05,8600.0,37.8525,37.9367,37.8525,37.9283,8600.0
2013-01-23 13:05:00,45.05,45.17,45.01,45.17,28100.0,37.9283,38.0293,37.8946,38.0293,28100.0
2013-01-23 13:10:00,45.16,45.16,45.12,45.13,14600.0,38.0209,38.0209,37.9872,37.9956,14600.0
2013-01-23 13:15:00,45.13,45.3,45.13,45.3,22400.0,37.9956,38.1388,37.9956,38.1388,22400.0
2013-01-23 13:20:00,45.3,45.4,45.29,45.39,21600.0,38.1388,38.223,38.1303,38.2145,21600.0
2013-01-23 13:25:00,45.39,45.45,45.36,45.38,20900.0,38.2145,38.2651,38.1893,38.2061,20900.0
2013-01-23 13:30:00,45.38,45.4,45.33,45.4,17000.0,38.2061,38.223,38.164,38.223,17000.0
2013-01-23 13:35:00,45.4,45.4,45.27,45.28,20800.0,38.223,38.223,38.1135,38.1219,20800.0
2013-01-23 13:40:00,45.28,45.29,45.17,45.17,15000.0,38.1219,38.1303,38.0293,38.0293,15000.0
2013-01-23 13:45:00,45.18,45.18,45.14,45.18,11400.0,38.0377,38.0377,38.0041,38.0377,11400.0
2013-01-23 13:50:00,45.19,45.3,45.17,45.26,11200.0,38.0462,38.1388,38.0293,38.1051,11200.0
2013-01-23 13:55:00,45.26,45.34,45.26,45.34,10800.0,38.1051,38.1724,38.1051,38.1724,10800.0
2013-01-23 14:00:00,45.34,45.35,45.23,45.24,7500.0,38.1724,38.1809,38.0798,38.0883,7500.0
2013-01-23 14:05:00,45.26,45.26,45.16,45.18,3300.0,38.1051,38.1051,38.0209,38.0377,3300.0
2013-01-23 14:10:00,45.18,45.2,45.16,45.16,8200.0,38.0377,38.0546,38.0209,38.0209,8200.0
2013-01-23 14:15:00,45.16,45.16,45.09,45.09,12700.0,38.0209,38.0209,37.962,37.962,12700.0
2013-01-23 14:20:00,45.12,45.13,45.07,45.07,11600.0,37.9872,37.9956,37.9451,37.9451,11600.0
2013-01-23 14:25:00,45.07,45.07,45.02,45.03,13200.0,37.9451,37.9451,37.903,37.9114,13200.0
2013-01-23 14:30:00,45.04,45.06,45.04,45.05,10600.0,37.9199,37.9367,37.9199,37.9283,10600.0
2013-01-23 14:35:00,45.04,45.05,44.98,45.01,15600.0,37.9199,37.9283,37.8694,37.8946,15600.0
2013-01-23 14:40:00,45.01,45.05,45.0,45.03,8700.0,37.8946,37.9283,37.8862,37.9114,8700.0
2013-01-23 14:45:00,45.04,45.09,45.04,45.08,10900.0,37.9199,37.962,37.9199,37.9535,10900.0
2013-01-23 14:50:00,45.08,45.09,45.07,45.08,9000.0,37.9535,37.962,37.9451,37.9535,9000.0
2013-01-23 14:55:00,45.07,45.08,45.04,45.04,6400.0,37.9451,37.9535,37.9199,37.9199,6400.0
2013-01-23 15:00:00,45.03,45.07,45.0,45.06,15200.0,37.9114,37.9451,37.8862,37.9367,15200.0
2013-01-23 15:05:00,45.05,45.07,44.99,45.03,32000.0,37.9283,37.9451,37.8778,37.9114,32000.0
2013-01-23 15:10:00,45.02,45.05,45.0,45.04,29400.0,37.903,37.9283,37.8862,37.9199,29400.0
2013-01-23 15:15:00,45.04,45.1,45.0,45.06,47200.0,37.9199,37.9704,37.8862,37.9367,47200.0
2013-01-23 15:20:00,45.07,45.11,45.04,45.05,27000.0,37.9451,37.9788,37.9199,37.9283,27000.0
2013-01-23 15:25:00,45.06,45.09,45.05,45.06,20100.0,37.9367,37.962,37.9283,37.9367,20100.0
2013-01-23 15:30:00,45.07,45.09,45.0,45.09,36200.0,37.9451,37.962,37.8862,37.962,36200.0
2013-01-23 15:35:00,45.09,45.09,45.05,45.06,30400.0,37.962,37.962,37.9283,37.9367,30400.0
2013-01-23 15:40:00,45.06,45.06,45.02,45.06,20900.0,37.9367,37.9367,37.903,37.9367,20900.0
2013-01-23 15:45:00,45.05,45.09,45.05,45.09,23300.0,37.9283,37.962,37.9283,37.962,23300.0
2013-01-23 15:50:00,45.09,45.09,45.04,45.08,27800.0,37.962,37.962,37.9199,37.9535,27800.0
2013-01-23 15:55:00,45.1,45.12,45.07,45.12,40300.0,37.9704,37.9872,37.9451,37.9872,40300.0
2013-01-24 09:30:00,45.17,45.48,45.17,45.31,32800.0,38.0293,38.2903,38.0293,38.1472,32800.0
2013-01-24 09:35:00,45.31,45.31,45.21,45.31,10300.0,38.1472,38.1472,38.063,38.1472,10300.0
2013-01-24 09:40:00,45.31,45.34,45.26,45.3,9900.0,38.1472,38.1724,38.1051,38.1388,9900.0
2013-01-24 09:45:00,45.25,45.55,45.25,45.54,39700.0,38.0967,38.3492,38.0967,38.3408,39700.0
2013-01-24 09:50:00,45.53,45.62,45.52,45.59,11100.0,38.3324,38.4082,38.324,38.3829,11100.0
2013-01-24 09:55:00,45.58,45.58,45.48,45.53,6500.0,38.3745,38.3745,38.2903,38.3324,6500.0
2013-01-24 10:00:00,45.55,45.55,45.46,45.47,13000.0,38.3492,38.3492,38.2735,38.2819,13000.0
2013-01-24 10:05:00,45.49,45.52,45.39,45.39,8300.0,38.2987,38.324,38.2145,38.2145,8300.0
2013-01-24 10:10:00,45.39,45.39,45.32,45.32,11300.0,38.2145,38.2145,38.1556,38.1556,11300.0
2013-01-24 10:15:00,45.32,45.35,45.28,45.35,13300.0,38.1556,38.1809,38.1219,38.1809,13300.0
2013-01-24 10:20:00,45.34,45.38,45.31,45.32,13700.0,38.1724,38.2061,38.1472,38.1556,13700.0
2013-01-24 10:25:00,45.32,45.33,45.31,45.32,4500.0,38.1556,38.164,38.1472,38.1556,4500.0
2013-01-24 10:30:00,45.33,45.46,45.33,45.43,10200.0,38.164,38.2735,38.164,38.2482,10200.0
2013-01-24 10:35:00,45.45,45.49,45.42,45.49,6700.0,38.2651,38.2987,38.2398,38.2987,6700.0
2013-01-24 10:40:00,45.49,45.5,45.41,45.44,9300.0,38.2987,38.3071,38.2314,38.2566,9300.0
2013-01-24 10:45:00,45.44,45.45,45.41,45.42,6700.0,38.2566,38.2651,38.2314,38.2398,6700.0
2013-01-24 10:50:00,45.42,45.46,45.4,45.42,4800.0,38.2398,38.2735,38.223,38.2398,4800.0
2013-01-24 10:55:00,45.41,45.45,45.38,45.39,12600.0,38.2314,38.2651,38.2061,38.2145,12600.0
2013-01-24 11:00:00,45.39,45.42,45.39,45.4,4800.0,38.2145,38.2398,38.2145,38.223,4800.0
2013-01-24 11:05:00,45.39,45.4,45.38,45.39,3400.0,38.2145,38.223,38.2061,38.2145,3400.0
2013-01-24 11:10:00,45.4,45.4,45.38,45.38,3400.0,38.223,38.223,38.2061,38.2061,3400.0
2013-01-24 11:15:00,45.38,45.43,45.38,45.39,7600.0,38.2061,38.2482,38.2061,38.2145,7600.0
2013-01-24 11:20:00,45.4,45.4,45.34,45.34,9500.0,38.223,38.223,38.1724,38.1724,9500.0
2013-01-24 11:25:00,45.35,45.38,45.33,45.37,7500.0,38.1809,38.2061,38.164,38.1977,7500.0
2013-01-24 11:30:00,45.38,45.4,45.37,45.4,8300.0,38.2061,38.223,38.1977,38.223,8300.0
2013-01-24 11:35:00,45.37,45.37,45.33,45.33,4000.0,38.1977,38.1977,38.164,38.164,4000.0
2013-01-24 11:40:00,45.35,45.36,45.32,45.32,3300.0,38.1809,38.1893,38.1556,38.1556,3300.0
2013-01-24 11:45:00,45.32,45.32,45.27,45.27,6800.0,38.1556,38.1556,38.1135,38.1135,6800.0
2013-01-24 11:50:00,45.27,45.29,45.21,45.21,6100.0,38.1135,38.1303,38.063,38.063,6100.0
2013-01-24 11:55:00,45.22,45.24,45.2,45.2,3800.0,38.0714,38.0883,38.0546,38.0546,3800.0
2013-01-24 12:00:00,45.2,45.22,45.2,45.2,7100.0,38.0546,38.0714,38.0546,38.0546,7100.0
2013-01-24 12:05:00,45.2,45.2,45.15,45.15,6000.0,38.0546,38.0546,38.0125,38.0125,6000.0
2013-01-24 12:10:00,45.14,45.16,45.12,45.15,4500.0,38.0041,38.0209,37.9872,38.0125,4500.0
2013-01-24 12:15:00,45.14,45.15,45.11,45.13,3300.0,38.0041,38.0125,37.9788,37.9956,3300.0
2013-01-24 12:20:00,45.12,45.14,45.11,45.13,2100.0,37.9872,38.0041,37.9788,37.9956,2100.0
2013-01-24 12:25:00,45.13,45.14,45.12,45.12,1500.0,37.9956,38.0041,37.9872,37.9872,1500.0
2013-01-24 12:30:00,45.12,45.13,45.02,45.13,12200.0,37.9872,37.9956,37.903,37.9956,12200.0
2013-01-24 12:35:00,45.13,45.14,45.07,45.07,5300.0,37.9956,38.0041,37.9451,37.9451,5300.0
2013-01-24 12:40:00,45.08,45.09,45.07,45.08,3800.0,37.9535,37.962,37.9451,37.9535,3800.0
2013-01-24 12:45:00,45.08,45.1,45.08,45.08,2800.0,37.9535,37.9704,37.9535,37.9535,2800.0
2013-01-24 12:50:00,45.07,45.07,45.06,45.06,2000.0,37.9451,37.9451,37.9367,37.9367,2000.0
2013-01-24 12:55:00,45.05,45.05,44.96,44.98,10300.0,37.9283,37.9283,37.8525,37.8694,10300.0
2013-01-24 13:00:00,44.98,45.0,44.94,44.96,24000.0,37.8694,37.8862,37.8357,37.8525,24000.0
2013-01-24 13:05:00,44.95,44.97,44.9,44.95,7200.0,37.8441,37.8609,37.802,37.8441,7200.0
2013-01-24 13:10:00,44.95,44.99,44.95,44.98,2700.0,37.8441,37.8778,37.8441,37.8694,2700.0
2013-01-24 13:15:00,44.99,45.02,44.97,45.0,10300.0,37.8778,37.903,37.8609,37.8862,10300.0
2013-01-24 13:20:00,45.01,45.03,45.0,45.01,5900.0,37.8946,37.9114,37.8862,37.8946,5900.0
2013-01-24 13:25:00,45.01,45.05,45.01,45.04,4900.0,37.8946,37.9283,37.8946,37.9199,4900.0
2013-01-24 13:30:00,45.04,45.09,45.04,45.07,6400.0,37.9199,37.962,37.9199,37.9451,6400.0
2013-01-24 13:35:00,45.09,45.09,45.06,45.06,5000.0,37.962,37.962,37.9367,37.9367,5000.0
2013-01-24 13:40:00,45.05,45.05,45.02,45.04,3600.0,37.9283,37.9283,37.903,37.9199,3600.0
2013-01-24 13:45:00,45.04,45.04,45.0,45.0,9000.0,37.9199,37.9199,37.8862,37.8862,9000.0
2013-01-24 13:50:00,45.0,45.09,45.0,45.06,5800.0,37.8862,37.962,37.8862,37.9367,5800.0
2013-01-24 13:55:00,45.05,45.06,45.0,45.02,6500.0,37.9283,37.9367,37.8862,37.903,6500.0
2013-01-24 14:00:00,45.02,45.09,45.02,45.06,10400.0,37.903,37.962,37.903,37.9367,10400.0
2013-01-24 14:05:00,45.07,45.08,45.02,45.03,7300.0,37.9451,37.9535,37.903,37.9114,7300.0
2013-01-24 14:10:00,45.03,45.04,45.01,45.01,7200.0,37.9114,37.9199,37.8946,37.8946,7200.0
2013-01-24 14:15:00,45.01,45.08,45.01,45.05,4800.0,37.8946,37.9535,37.8946,37.9283,4800.0
2013-01-24 14:20:00,45.04,45.15,45.03,45.15,10300.0,37.9199,38.0125,37.9114,38.0125,10300.0
2013-01-24 14:25:00,45.15,45.15,45.1,45.13,2900.0,38.0125,38.0125,37.9704,37.9956,2900.0
2013-01-24 14:30:00,45.14,45.16,45.14,45.15,3400.0,38.0041,38.0209,38.0041,38.0125,3400.0
2013-01-24 14:35:00,45.15,45.22,45.15,45.21,5200.0,38.0125,38.0714,38.0125,38.063,5200.0
2013-01-24 14:40:00,45.21,45.22,45.17,45.22,5200.0,38.063,38.0714,38.0293,38.0714,5200.0
2013-01-24 14:45:00,45.22,45.23,45.16,45.16,6800.0,38.0714,38.0798,38.0209,38.0209,6800.0
2013-01-24 14:50:00,45.16,45.16,45.11,45.11,3800.0,38.0209,38.0209,37.9788,37.9788,3800.0
2013-01-24 14:55:00,45.12,45.16,45.11,45.11,8000.0,37.9872,38.0209,37.9788,37.9788,8000.0
2013-01-24 15:00:00,45.13,45.19,45.1,45.17,5600.0,37.9956,38.0462,37.9704,38.0293,5600.0
2013-01-24 15:05:00,45.17,45.18,45.13,45.15,4800.0,38.0293,38.0377,37.9956,38.0125,4800.0
2013-01-24 15:10:00,45.14,45.25,45.14,45.25,5100.0,38.0041,38.0967,38.0041,38.0967,5100.0
2013-01-24 15:15:00,45.24,45.26,45.23,45.25,4300.0,38.0883,38.1051,38.0798,38.0967,4300.0
2013-01-24 15:20:00,45.24,45.25,45.2,45.22,10100.0,38.0883,38.0967,38.0546,38.0714,10100.0
2013-01-24 15:25:00,45.23,45.26,45.19,45.26,10600.0,38.0798,38.1051,38.0462,38.1051,10600.0
2013-01-24 15:30:00,45.25,45.27,45.23,45.24,8300.0,38.0967,38.1135,38.0798,38.0883,8300.0
2013-01-24 15:35:00,45.24,45.31,45.22,45.28,16000.0,38.0883,38.1472,38.0714,38.1219,16000.0
2013-01-24 15:40:00,45.29,45.6,45.28,45.49,47000.0,38.1303,38.3913,38.1219,38.2987,47000.0
2013-01-24 15:45:00,45.51,45.53,45.44,45.47,25700.0,38.3156,38.3324,38.2566,38.2819,25700.0
2013-01-24 15:50:00,45.48,45.48,45.37,45.37,27700.0,38.2903,38.2903,38.1977,38.1977,27700.0
2013-01-24 15:55:00,45.37,45.45,45.36,45.45,44000.0,38.1977,38.2651,38.1893,38.2651,44000.0
2013-01-25 09:30:00,46.86,47.94,46.86,47.89,79700.0,39.4522,40.3614,39.4522,40.3193,79700.0
2013-01-25 09:35:00,47.89,47.9,47.65,47.65,73000.0,40.3193,40.3277,40.1173,40.1173,73000.0
2013-01-25 09:40:00,47.69,47.74,47.22,47.56,241500.0,40.1509,40.193,39.7552,40.0415,241500.0
2013-01-25 09:45:00,47.55,47.58,47.38,47.47,95900.0,40.0331,40.0583,39.8899,39.9657,95900.0
2013-01-25 09:50:00,47.47,47.72,47.41,47.72,35600.0,39.9657,40.1762,39.9152,40.1762,35600.0
2013-01-25 09:55:00,47.72,47.84,47.7,47.77,34800.0,40.1762,40.2772,40.1594,40.2183,34800.0
2013-01-25 10:00:00,47.76,47.79,47.71,47.79,35700.0,40.2099,40.2351,40.1678,40.2351,35700.0
2013-01-25 10:05:00,47.77,47.78,47.7,47.73,28500.0,40.2183,40.2267,40.1594,40.1846,28500.0
2013-01-25 10:10:00,47.73,47.77,47.61,47.61,87400.0,40.1846,40.2183,40.0836,40.0836,87400.0
2013-01-25 10:15:00,47.59,47.68,47.54,47.68,20800.0,40.0668,40.1425,40.0247,40.1425,20800.0
2013-01-25 10:20:00,47.71,47.78,47.68,47.69,57900.0,40.1678,40.2267,40.1425,40.1509,57900.0
2013-01-25 10:25:00,47.71,47.71,47.45,47.65,54600.0,40.1678,40.1678,39.9489,40.1173,54600.0
2013-01-25 10:30:00,47.63,47.71,47.58,47.63,157300.0,40.1004,40.1678,40.0583,40.1004,157300.0
2013-01-25 10:35:00,47.62,47.68,47.59,47.67,125300.0,40.092,40.1425,40.0668,40.1341,125300.0
2013-01-25 10:40:00,47.68,47.78,47.66,47.75,14400.0,40.1425,40.2267,40.1257,40.2015,14400.0
2013-01-25 10:45:00,47.77,47.77,47.68,47.69,11900.0,40.2183,40.2183,40.1425,40.1509,11900.0
2013-01-25 10:50:00,47.69,47.71,47.58,47.65,34400.0,40.1509,40.1678,40.0583,40.1173,34400.0
2013-01-25 10:55:00,47.66,47.67,47.63,47.66,18800.0,40.1257,40.1341,40.1004,40.1257,18800.0
2013-01-25 11:00:00,47.66,47.67,47.65,47.66,14100.0,40.1257,40.1341,40.1173,40.1257,14100.0
2013-01-25 11:05:00,47.66,47.68,47.65,47.66,10300.0,40.1257,40.1425,40.1173,40.1257,10300.0
2013-01-25 11:10:00,47.64,47.72,47.62,47.7,43500.0,40.1088,40.1762,40.092,40.1594,43500.0
2013-01-25 11:15:00,47.7,47.74,47.57,47.74,24500.0,40.1594,40.193,40.0499,40.193,24500.0
2013-01-25 11:20:00,47.73,48.09,47.73,48.09,125100.0,40.1846,40.4877,40.1846,40.4877,125100.0
2013-01-25 11:25:00,48.07,48.08,47.86,47.96,49300.0,40.4709,40.4793,40.2941,40.3783,49300.0
2013-01-25 11:30:00,47.95,48.0,47.82,47.94,30600.0,40.3698,40.4119,40.2604,40.3614,30600.0
2013-01-25 11:35:00,47.94,48.07,47.94,48.0,68900.0,40.3614,40.4709,40.3614,40.4119,68900.0
2013-01-25 11:40:00,48.0,48.07,47.44,47.63,60200.0,40.4119,40.4709,39.9405,40.1004,60200.0
2013-01-25 11:45:00,47.63,47.92,47.49,47.92,49200.0,40.1004,40.3446,39.9826,40.3446,49200.0
2013-01-25 11:50:00,47.91,47.98,47.85,47.9,40200.0,40.3362,40.3951,40.2856,40.3277,40200.0
2013-01-25 11:55:00,47.91,48.23,47.91,48.18,74800.0,40.3362,40.6056,40.3362,40.5635,74800.0
2013-01-25 12:00:00,48.19,48.47,48.13,48.3,48900.0,40.5719,40.8076,40.5214,40.6645,48900.0
2013-01-25 12:05:00,48.25,48.37,48.25,48.29,20800.0,40.6224,40.7234,40.6224,40.6561,20800.0
2013-01-25 12:10:00,48.3,48.32,48.24,48.3,22300.0,40.6645,40.6813,40.614,40.6645,22300.0
2013-01-25 12:15:00,48.3,48.31,48.15,48.18,28300.0,40.6645,40.6729,40.5382,40.5635,28300.0
2013-01-25 12:20:00,48.16,48.16,48.05,48.07,16900.0,40.5466,40.5466,40.454,40.4709,16900.0
2013-01-25 12:25:00,48.07,48.12,48.05,48.08,13900.0,40.4709,40.513,40.454,40.4793,13900.0
2013-01-25 12:30:00,48.08,48.08,48.05,48.05,13700.0,40.4793,40.4793,40.454,40.454,13700.0
2013-01-25 12:35:00,48.05,48.07,48.0,48.07,18300.0,40.454,40.4709,40.4119,40.4709,18300.0
2013-01-25 12:40:00,48.07,48.19,48.06,48.19,21600.0,40.4709,40.5719,40.4625,40.5719,21600.0
2013-01-25 12:45:00,48.19,48.35,48.18,48.28,19200.0,40.5719,40.7066,40.5635,40.6477,19200.0
2013-01-25 12:50:00,48.3,48.31,48.26,48.26,13900.0,40.6645,40.6729,40.6308,40.6308,13900.0
2013-01-25 12:55:00,48.27,48.27,48.11,48.11,20700.0,40.6393,40.6393,40.5045,40.5045,20700.0
2013-01-25 13:00:00,48.11,48.16,48.11,48.16,18700.0,40.5045,40.5466,40.5045,40.5466,18700.0
2013-01-25 13:05:00,48.16,48.16,48.14,48.15,3800.0,40.5466,40.5466,40.5298,40.5382,3800.0
2013-01-25 13:10:00,48.14,48.15,48.14,48.15,8900.0,40.5298,40.5382,40.5298,40.5382,8900.0
2013-01-25 13:15:00,48.15,48.3,48.14,48.3,24600.0,40.5382,40.6645,40.5298,40.6645,24600.0
2013-01-25 13:20:00,48.3,48.32,48.18,48.3,61600.0,40.6645,40.6813,40.5635,40.6645,61600.0
2013-01-25 13:25:00,48.29,48.41,48.27,48.4,36400.0,40.6561,40.7571,40.6393,40.7487,36400.0
2013-01-25 13:30:00,48.39,48.41,48.3,48.3,12600.0,40.7403,40.7571,40.6645,40.6645,12600.0
2013-01-25 13:35:00,48.3,48.36,48.25,48.34,17300.0,40.6645,40.715,40.6224,40.6982,17300.0
2013-01-25 13:40:00,48.36,48.4,48.34,48.38,5400.0,40.715,40.7487,40.6982,40.7319,5400.0
2013-01-25 13:45:00,48.36,48.36,48.29,48.33,12400.0,40.715,40.715,40.6561,40.6898,12400.0
2013-01-25 13:50:00,48.33,48.38,48.32,48.38,20400.0,40.6898,40.7319,40.6813,40.7319,20400.0
2013-01-25 13:55:00,48.39,48.46,48.38,48.46,11900.0,40.7403,40.7992,40.7319,40.7992,11900.0
2013-01-25 14:00:00,48.44,48.47,48.36,48.44,35600.0,40.7824,40.8076,40.715,40.7824,35600.0
2013-01-25 14:05:00,48.41,48.45,48.4,48.42,40600.0,40.7571,40.7908,40.7487,40.7655,40600.0
2013-01-25 14:10:00,48.41,48.41,48.1,48.1,23700.0,40.7571,40.7571,40.4961,40.4961,23700.0
2013-01-25 14:15:00,48.11,48.12,47.83,48.01,36700.0,40.5045,40.513,40.2688,40.4204,36700.0
2013-01-25 14:20:00,48.02,48.11,48.02,48.1,15700.0,40.4288,40.5045,40.4288,40.4961,15700.0
2013-01-25 14:25:00,48.1,48.14,48.04,48.11,27200.0,40.4961,40.5298,40.4456,40.5045,27200.0
2013-01-25 14:30:00,48.11,48.18,48.11,48.17,17600.0,40.5045,40.5635,40.5045,40.5551,17600.0
2013-01-25 14:35:00,48.16,48.16,48.0,48.01,15700.0,40.5466,40.5466,40.4119,40.4204,15700.0
2013-01-25 14:40:00,48.01,48.02,47.9,47.93,19800.0,40.4204,40.4288,40.3277,40.353,19800.0
2013-01-25 14:45:00,47.92,47.96,47.9,47.91,10700.0,40.3446,40.3783,40.3277,40.3362,10700.0
2013-01-25 14:50:00,47.91,47.95,47.88,47.9,25100.0,40.3362,40.3698,40.3109,40.3277,25100.0
2013-01-25 14:55:00,47.9,47.97,47.89,47.97,21500.0,40.3277,40.3867,40.3193,40.3867,21500.0
2013-01-25 15:00:00,47.95,48.04,47.95,48.02,26900.0,40.3698,40.4456,40.3698,40.4288,26900.0
2013-01-25 15:05:00,48.03,48.06,48.01,48.02,26300.0,40.4372,40.4625,40.4204,40.4288,26300.0
2013-01-25 15:10:00,48.03,48.06,47.99,48.05,31900.0,40.4372,40.4625,40.4035,40.454,31900.0
2013-01-25 15:15:00,48.06,48.06,48.01,48.01,25400.0,40.4625,40.4625,40.4204,40.4204,25400.0
2013-01-25 15:20:00,48.02,48.04,48.0,48.02,29800.0,40.4288,40.4456,40.4119,40.4288,29800.0
2013-01-25 15:25:00,48.03,48.09,48.0,48.09,41400.0,40.4372,40.4877,40.4119,40.4877,41400.0
2013-01-25 15:30:00,48.1,48.23,48.09,48.22,45600.0,40.4961,40.6056,40.4877,40.5972,45600.0
2013-01-25 15:35:00,48.21,48.22,48.04,48.04,37200.0,40.5887,40.5972,40.4456,40.4456,37200.0
2013-01-25 15:40:00,48.05,48.05,48.0,48.02,51100.0,40.454,40.454,40.4119,40.4288,51100.0
2013-01-25 15:45:00,48.02,48.09,48.01,48.08,40800.0,40.4288,40.4877,40.4204,40.4793,40800.0
2013-01-25 15:50:00,48.08,48.22,48.07,48.22,54100.0,40.4793,40.5972,40.4709,40.5972,54100.0
2013-01-25 15:55:00,48.21,48.36,48.21,48.35,141200.0,40.5887,40.715,40.5887,40.7066,141200.0
2013-01-28 09:30:00,48.21,48.38,48.03,48.29,44900.0,40.5887,40.7319,40.4372,40.6561,44900.0
2013-01-28 09:35:00,48.3,48.43,48.21,48.33,22900.0,40.6645,40.774,40.5887,40.6898,22900.0
2013-01-28 09:40:00,48.32,48.32,48.13,48.2,26200.0,40.6813,40.6813,40.5214,40.5803,26200.0
2013-01-28 09:45:00,48.19,48.2,48.02,48.19,18800.0,40.5719,40.5803,40.4288,40.5719,18800.0
2013-01-28 09:50:00,48.16,48.2,48.14,48.18,13100.0,40.5466,40.5803,40.5298,40.5635,13100.0
2013-01-28 09:55:00,48.18,48.2,48.14,48.19,35600.0,40.5635,40.5803,40.5298,40.5719,35600.0
2013-01-28 10:00:00,48.17,48.2,48.14,48.19,9900.0,40.5551,40.5803,40.5298,40.5719,9900.0
2013-01-28 10:05:00,48.19,48.2,48.14,48.18,18600.0,40.5719,40.5803,40.5298,40.5635,18600.0
2013-01-28 10:10:00,48.2,48.2,48.08,48.13,9100.0,40.5803,40.5803,40.4793,40.5214,9100.0
2013-01-28 10:15:00,48.13,48.18,48.1,48.17,6300.0,40.5214,40.5635,40.4961,40.5551,6300.0
2013-01-28 10:20:00,48.15,48.17,48.07,48.11,14800.0,40.5382,40.5551,40.4709,40.5045,14800.0
2013-01-28 10:25:00,48.09,48.14,48.09,48.11,6000.0,40.4877,40.5298,40.4877,40.5045,6000.0
2013-01-28 10:30:00,48.12,48.12,48.08,48.08,7500.0,40.513,40.513,40.4793,40.4793,7500.0
2013-01-28 10:35:00,48.11,48.15,48.07,48.13,18500.0,40.5045,40.5382,40.4709,40.5214,18500.0
2013-01-28 10:40:00,48.14,48.14,48.08,48.1,5700.0,40.5298,40.5298,40.4793,40.4961,5700.0
2013-01-28 10:45:00,48.11,48.16,48.1,48.16,6200.0,40.5045,40.5466,40.4961,40.5466,6200.0
2013-01-28 10:50:00,48.15,48.15,48.08,48.11,4000.0,40.5382,40.5382,40.4793,40.5045,4000.0
2013-01-28 10:55:00,48.1,48.2,48.1,48.17,19500.0,40.4961,40.5803,40.4961,40.5551,19500.0
2013-01-28 11:00:00,48.18,48.2,48.16,48.2,21600.0,40.5635,40.5803,40.5466,40.5803,21600.0
2013-01-28 11:05:00,48.2,48.2,48.14,48.14,14900.0,40.5803,40.5803,40.5298,40.5298,14900.0
2013-01-28 11:10:00,48.13,48.25,48.13,48.24,31500.0,40.5214,40.6224,40.5214,40.614,31500.0
2013-01-28 11:15:00,48.24,48.33,48.23,48.31,12200.0,40.614,40.6898,40.6056,40.6729,12200.0
2013-01-28 11:20:00,48.31,48.32,48.26,48.28,6300.0,40.6729,40.6813,40.6308,40.6477,6300.0
2013-01-28 11:25:00,48.29,48.32,48.27,48.28,8200.0,40.6561,40.6813,40.6393,40.6477,8200.0
2013-01-28 11:30:00,48.28,48.3,48.26,48.26,6900.0,40.6477,40.6645,40.6308,40.6308,6900.0
2013-01-28 11:35:00,48.26,48.31,48.25,48.31,10400.0,40.6308,40.6729,40.6224,40.6729,10400.0
2013-01-28 11:40:00,48.29,48.29,48.24,48.28,2700.0,40.6561,40.6561,40.614,40.6477,2700.0
2013-01-28 11:45:00,48.28,48.33,48.28,48.3,13700.0,40.6477,40.6898,40.6477,40.6645,13700.0
2013-01-28 11:50:00,48.32,48.34,48.28,48.3,6000.0,40.6813,40.6982,40.6477,40.6645,6000.0
2013-01-28 11:55:00,48.31,48.32,48.27,48.3,7400.0,40.6729,40.6813,40.6393,40.6645,7400.0
2013-01-28 12:00:00,48.31,48.33,48.29,48.31,4700.0,40.6729,40.6898,40.6561,40.6729,4700.0
2013-01-28 12:05:00,48.31,48.35,48.31,48.34,6100.0,40.6729,40.7066,40.6729,40.6982,6100.0
2013-01-28 12:10:00,48.34,48.35,48.32,48.33,3500.0,40.6982,40.7066,40.6813,40.6898,3500.0
2013-01-28 12:15:00,48.33,48.33,48.31,48.31,2400.0,40.6898,40.6898,40.6729,40.6729,2400.0
2013-01-28 12:20:00,48.32,48.33,48.28,48.3,6800.0,40.6813,40.6898,40.6477,40.6645,6800.0
2013-01-28 12:25:00,48.31,48.34,48.28,48.33,9300.0,40.6729,40.6982,40.6477,40.6898,9300.0
2013-01-28 12:30:00,48.32,48.32,48.29,48.3,6000.0,40.6813,40.6813,40.6561,40.6645,6000.0
2013-01-28 12:35:00,48.3,48.31,48.28,48.3,3100.0,40.6645,40.6729,40.6477,40.6645,3100.0
2013-01-28 12:40:00,48.29,48.33,48.29,48.31,4900.0,40.6561,40.6898,40.6561,40.6729,4900.0
2013-01-28 12:45:00,48.3,48.34,48.29,48.34,6300.0,40.6645,40.6982,40.6561,40.6982,6300.0
2013-01-28 12:50:00,48.34,48.35,48.28,48.28,4200.0,40.6982,40.7066,40.6477,40.6477,4200.0
2013-01-28 12:55:00,48.3,48.31,48.29,48.31,3400.0,40.6645,40.6729,40.6561,40.6729,3400.0
2013-01-28 13:00:00,48.3,48.3,48.28,48.29,9300.0,40.6645,40.6645,40.6477,40.6561,9300.0
2013-01-28 13:05:00,48.29,48.33,48.29,48.32,5800.0,40.6561,40.6898,40.6561,40.6813,5800.0
2013-01-28 13:10:00,48.32,48.32,48.29,48.3,4900.0,40.6813,40.6813,40.6561,40.6645,4900.0
2013-01-28 13:15:00,48.29,48.31,48.29,48.3,7200.0,40.6561,40.6729,40.6561,40.6645,7200.0
2013-01-28 13:20:00,48.3,48.34,48.3,48.34,5000.0,40.6645,40.6982,40.6645,40.6982,5000.0
2013-01-28 13:25:00,48.35,48.38,48.35,48.36,3400.0,40.7066,40.7319,40.7066,40.715,3400.0
2013-01-28 13:30:00,48.35,48.4,48.32,48.33,7500.0,40.7066,40.7487,40.6813,40.6898,7500.0
2013-01-28 13:35:00,48.33,48.38,48.31,48.34,4600.0,40.6898,40.7319,40.6729,40.6982,4600.0
2013-01-28 13:40:00,48.33,48.36,48.32,48.34,5600.0,40.6898,40.715,40.6813,40.6982,5600.0
2013-01-28 13:45:00,48.32,48.37,48.32,48.33,4400.0,40.6813,40.7234,40.6813,40.6898,4400.0
2013-01-28 13:50:00,48.31,48.36,48.26,48.33,12000.0,40.6729,40.715,40.6308,40.6898,12000.0
2013-01-28 13:55:00,48.32,48.35,48.31,48.33,23200.0,40.6813,40.7066,40.6729,40.6898,23200.0
2013-01-28 14:00:00,48.32,48.33,48.3,48.32,26200.0,40.6813,40.6898,40.6645,40.6813,26200.0
2013-01-28 14:05:00,48.33,48.33,48.31,48.33,9500.0,40.6898,40.6898,40.6729,40.6898,9500.0
2013-01-28 14:10:00,48.34,48.35,48.31,48.32,5600.0,40.6982,40.7066,40.6729,40.6813,5600.0
2013-01-28 14:15:00,48.31,48.33,48.31,48.33,18900.0,40.6729,40.6898,40.6729,40.6898,18900.0
2013-01-28 14:20:00,48.32,48.34,48.31,48.32,21300.0,40.6813,40.6982,40.6729,40.6813,21300.0
2013-01-28 14:25:00,48.32,48.33,48.31,48.33,12400.0,40.6813,40.6898,40.6729,40.6898,12400.0
2013-01-28 14:30:00,48.32,48.33,48.31,48.33,21800.0,40.6813,40.6898,40.6729,40.6898,21800.0
2013-01-28 14:35:00,48.33,48.34,48.3,48.32,23600.0,40.6898,40.6982,40.6645,40.6813,23600.0
2013-01-28 14:40:00,48.31,48.34,48.31,48.34,17000.0,40.6729,40.6982,40.6729,40.6982,17000.0
2013-01-28 14:45:00,48.33,48.35,48.32,48.34,10600.0,40.6898,40.7066,40.6813,40.6982,10600.0
2013-01-28 14:50:00,48.34,48.34,48.32,48.33,7400.0,40.6982,40.6982,40.6813,40.6898,7400.0
2013-01-28 14:55:00,48.33,48.33,48.32,48.33,3000.0,40.6898,40.6898,40.6813,40.6898,3000.0
2013-01-28 15:00:00,48.33,48.4,48.32,48.36,15600.0,40.6898,40.7487,40.6813,40.715,15600.0
2013-01-28 15:05:00,48.36,48.37,48.32,48.36,12800.0,40.715,40.7234,40.6813,40.715,12800.0
2013-01-28 15:10:00,48.36,48.37,48.32,48.35,11900.0,40.715,40.7234,40.6813,40.7066,11900.0
2013-01-28 15:15:00,48.35,48.37,48.34,48.34,8700.0,40.7066,40.7234,40.6982,40.6982,8700.0
2013-01-28 15:20:00,48.34,48.34,48.31,48.32,21600.0,40.6982,40.6982,40.6729,40.6813,21600.0
2013-01-28 15:25:00,48.31,48.34,48.31,48.34,19100.0,40.6729,40.6982,40.6729,40.6982,19100.0
2013-01-28 15:30:00,48.33,48.36,48.32,48.34,11800.0,40.6898,40.715,40.6813,40.6982,11800.0
2013-01-28 15:35:00,48.34,48.35,48.3,48.3,13100.0,40.6982,40.7066,40.6645,40.6645,13100.0
2013-01-28 15:40:00,48.31,48.34,48.27,48.34,24500.0,40.6729,40.6982,40.6393,40.6982,24500.0
2013-01-28 15:45:00,48.34,48.4,48.32,48.33,21900.0,40.6982,40.7487,40.6813,40.6898,21900.0
2013-01-28 15:50:00,48.33,48.33,48.28,48.3,40300.0,40.6898,40.6898,40.6477,40.6645,40300.0
2013-01-28 15:55:00,48.29,48.37,48.29,48.37,68600.0,40.6561,40.7234,40.6561,40.7234,68600.0
2013-01-29 09:30:00,47.97,47.98,47.7,47.92,40700.0,40.3867,40.3951,40.1594,40.3446,40700.0
2013-01-29 09:35:00,47.93,47.98,47.88,47.98,13900.0,40.353,40.3951,40.3109,40.3951,13900.0
2013-01-29 09:40:00,47.97,47.99,47.88,47.94,21400.0,40.3867,40.4035,40.3109,40.3614,21400.0
2013-01-29 09:45:00,47.92,47.93,47.79,47.86,13600.0,40.3446,40.353,40.2351,40.2941,13600.0
2013-01-29 09:50:00,47.86,47.91,47.71,47.73,27100.0,40.2941,40.3362,40.1678,40.1846,27100.0
2013-01-29 09:55:00,47.73,47.81,47.73,47.8,14300.0,40.1846,40.252,40.1846,40.2436,14300.0
2013-01-29 10:00:00,47.79,47.8,47.72,47.76,34800.0,40.2351,40.2436,40.1762,40.2099,34800.0
2013-01-29 10:05:00,47.73,47.77,47.73,47.76,26900.0,40.1846,40.2183,40.1846,40.2099,26900.0
2013-01-29 10:10:00,47.76,47.85,47.76,47.81,32500.0,40.2099,40.2856,40.2099,40.252,32500.0
2013-01-29 10:15:00,47.81,47.92,47.81,47.91,10400.0,40.252,40.3446,40.252,40.3362,10400.0
2013-01-29 10:20:00,47.92,47.94,47.84,47.85,8500.0,40.3446,40.3614,40.2772,40.2856,8500.0
2013-01-29 10:25:00,47.86,47.91,47.85,47.86,8100.0,40.2941,40.3362,40.2856,40.2941,8100.0
2013-01-29 10:30:00,47.86,47.86,47.82,47.85,16200.0,40.2941,40.2941,40.2604,40.2856,16200.0
2013-01-29 10:35:00,47.83,47.86,47.83,47.85,12000.0,40.2688,40.2941,40.2688,40.2856,12000.0
2013-01-29 10:40:00,47.84,47.89,47.8,47.89,6800.0,40.2772,40.3193,40.2436,40.3193,6800.0
2013-01-29 10:45:00,47.88,47.89,47.84,47.88,4000.0,40.3109,40.3193,40.2772,40.3109,4000.0
2013-01-29 10:50:00,47.87,47.91,47.85,47.91,12900.0,40.3025,40.3362,40.2856,40.3362,12900.0
2013-01-29 10:55:00,47.9,47.91,47.83,47.83,12400.0,40.3277,40.3362,40.2688,40.2688,12400.0
2013-01-29 11:00:00,47.83,47.83,47.8,47.83,10400.0,40.2688,40.2688,40.2436,40.2688,10400.0
2013-01-29 11:05:00,47.82,47.86,47.81,47.86,13200.0,40.2604,40.2941,40.252,40.2941,13200.0
2013-01-29 11:10:00,47.85,47.88,47.82,47.88,14100.0,40.2856,40.3109,40.2604,40.3109,14100.0
2013-01-29 11:15:00,47.87,47.91,47.86,47.88,16600.0,40.3025,40.3362,40.2941,40.3109,16600.0
2013-01-29 11:20:00,47.88,47.91,47.88,47.9,17400.0,40.3109,40.3362,40.3109,40.3277,17400.0
2013-01-29 11:25:00,47.88,47.9,47.83,47.89,17400.0,40.3109,40.3277,40.2688,40.3193,17400.0
2013-01-29 11:30:00,47.88,47.89,47.83,47.88,23000.0,40.3109,40.3193,40.2688,40.3109,23000.0
2013-01-29 11:35:00,47.88,47.89,47.83,47.86,26600.0,40.3109,40.3193,40.2688,40.2941,26600.0
2013-01-29 11:40:00,47.86,47.87,47.83,47.86,25100.0,40.2941,40.3025,40.2688,40.2941,25100.0
2013-01-29 11:45:00,47.86,47.87,47.84,47.85,14500.0,40.2941,40.3025,40.2772,40.2856,14500.0
2013-01-29 11:50:00,47.86,47.86,47.83,47.83,19600.0,40.2941,40.2941,40.2688,40.2688,19600.0
2013-01-29 11:55:00,47.84,47.85,47.82,47.84,9000.0,40.2772,40.2856,40.2604,40.2772,9000.0
2013-01-29 12:00:00,47.84,47.84,47.82,47.83,10800.0,40.2772,40.2772,40.2604,40.2688,10800.0
2013-01-29 12:05:00,47.83,47.85,47.82,47.83,13500.0,40.2688,40.2856,40.2604,40.2688,13500.0
2013-01-29 12:10:00,47.83,47.85,47.82,47.84,22800.0,40.2688,40.2856,40.2604,40.2772,22800.0
2013-01-29 12:15:00,47.85,47.85,47.82,47.83,11400.0,40.2856,40.2856,40.2604,40.2688,11400.0
2013-01-29 12:20:00,47.83,47.85,47.81,47.85,24000.0,40.2688,40.2856,40.252,40.2856,24000.0
2013-01-29 12:25:00,47.85,47.85,47.81,47.83,16500.0,40.2856,40.2856,40.252,40.2688,16500.0
2013-01-29 12:30:00,47.84,47.85,47.83,47.83,7600.0,40.2772,40.2856,40.2688,40.2688,7600.0
2013-01-29 12:35:00,47.84,47.84,47.82,47.83,16400.0,40.2772,40.2772,40.2604,40.2688,16400.0
2013-01-29 12:40:00,47.83,47.85,47.82,47.83,13400.0,40.2688,40.2856,40.2604,40.2688,13400.0
2013-01-29 12:45:00,47.83,47.86,47.82,47.85,18900.0,40.2688,40.2941,40.2604,40.2856,18900.0
2013-01-29 12:50:00,47.85,47.85,47.83,47.84,8300.0,40.2856,40.2856,40.2688,40.2772,8300.0
2013-01-29 12:55:00,47.83,47.85,47.83,47.83,13200.0,40.2688,40.2856,40.2688,40.2688,13200.0
2013-01-29 13:00:00,47.83,47.84,47.83,47.84,2400.0,40.2688,40.2772,40.2688,40.2772,2400.0
2013-01-29 13:05:00,47.84,47.84,47.71,47.71,15800.0,40.2772,40.2772,40.1678,40.1678,15800.0
2013-01-29 13:10:00,47.71,47.73,47.66,47.71,11200.0,40.1678,40.1846,40.1257,40.1678,11200.0
2013-01-29 13:15:00,47.71,47.73,47.68,47.72,24600.0,40.1678,40.1846,40.1425,40.1762,24600.0
2013-01-29 13:20:00,47.76,47.76,47.69,47.7,8500.0,40.2099,40.2099,40.1509,40.1594,8500.0
2013-01-29 13:25:00,47.72,47.72,47.68,47.71,9600.0,40.1762,40.1762,40.1425,40.1678,9600.0
2013-01-29 13:30:00,47.75,47.75,47.7,47.71,8800.0,40.2015,40.2015,40.1594,40.1678,8800.0
2013-01-29 13:35:00,47.72,47.76,47.69,47.71,19200.0,40.1762,40.2099,40.1509,40.1678,19200.0
2013-01-29 13:40:00,47.72,47.72,47.64,47.66,17400.0,40.1762,40.1762,40.1088,40.1257,17400.0
2013-01-29 13:45:00,47.66,47.69,47.64,47.66,22600.0,40.1257,40.1509,40.1088,40.1257,22600.0
2013-01-29 13:50:00,47.66,47.67,47.64,47.67,17500.0,40.1257,40.1341,40.1088,40.1341,17500.0
2013-01-29 13:55:00,47.66,47.67,47.52,47.6,46100.0,40.1257,40.1341,40.0078,40.0752,46100.0
2013-01-29 14:00:00,47.58,47.61,47.57,47.59,20100.0,40.0583,40.0836,40.0499,40.0668,20100.0
2013-01-29 14:05:00,47.57,47.6,47.56,47.59,25100.0,40.0499,40.0752,40.0415,40.0668,25100.0
2013-01-29 14:10:00,47.6,47.6,47.53,47.55,14200.0,40.0752,40.0752,40.0162,40.0331,14200.0
2013-01-29 14:15:00,47.55,47.58,47.54,47.58,29000.0,40.0331,40.0583,40.0247,40.0583,29000.0
2013-01-29 14:20:00,47.58,47.61,47.51,47.51,13900.0,40.0583,40.0836,39.9994,39.9994,13900.0
2013-01-29 14:25:00,47.51,47.53,47.36,47.36,21400.0,39.9994,40.0162,39.8731,39.8731,21400.0
2013-01-29 14:30:00,47.37,47.4,47.33,47.38,34300.0,39.8815,39.9068,39.8479,39.8899,34300.0
2013-01-29 14:35:00,47.38,47.39,47.28,47.35,21900.0,39.8899,39.8984,39.8058,39.8647,21900.0
2013-01-29 14:40:00,47.35,47.36,47.27,47.32,40700.0,39.8647,39.8731,39.7973,39.8394,40700.0
2013-01-29 14:45:00,47.31,47.32,47.24,47.25,33300.0,39.831,39.8394,39.7721,39.7805,33300.0
2013-01-29 14:50:00,47.25,47.26,47.2,47.26,31000.0,39.7805,39.7889,39.7384,39.7889,31000.0
2013-01-29 14:55:00,47.27,47.3,47.22,47.23,16600.0,39.7973,39.8226,39.7552,39.7637,16600.0
2013-01-29 15:00:00,47.22,47.3,47.19,47.3,29300.0,39.7552,39.8226,39.73,39.8226,29300.0
2013-01-29 15:05:00,47.3,47.3,47.26,47.3,17100.0,39.8226,39.8226,39.7889,39.8226,17100.0
2013-01-29 15:10:00,47.3,47.34,47.29,47.34,38100.0,39.8226,39.8563,39.8142,39.8563,38100.0
2013-01-29 15:15:00,47.34,47.37,47.32,47.35,21500.0,39.8563,39.8815,39.8394,39.8647,21500.0
2013-01-29 15:20:00,47.34,47.36,47.29,47.29,43900.0,39.8563,39.8731,39.8142,39.8142,43900.0
2013-01-29 15:25:00,47.31,47.37,47.29,47.37,21800.0,39.831,39.8815,39.8142,39.8815,21800.0
2013-01-29 15:30:00,47.37,47.37,47.33,47.34,17100.0,39.8815,39.8815,39.8479,39.8563,17100.0
2013-01-29 15:35:00,47.34,47.4,47.34,47.4,29500.0,39.8563,39.9068,39.8563,39.9068,29500.0
2013-01-29 15:40:00,47.4,47.42,47.37,47.4,22200.0,39.9068,39.9236,39.8815,39.9068,22200.0
2013-01-29 15:45:00,47.4,47.46,47.4,47.43,35500.0,39.9068,39.9573,39.9068,39.932,35500.0
2013-01-29 15:50:00,47.43,47.46,47.41,47.44,43600.0,39.932,39.9573,39.9152,39.9405,43600.0
2013-01-29 15:55:00,47.45,47.56,47.45,47.56,84600.0,39.9489,40.0415,39.9489,40.0415,84600.0
2013-01-30 09:30:00,47.61,47.61,47.44,47.44,11500.0,40.0836,40.0836,39.9405,39.9405,11500.0
2013-01-30 09:35:00,47.5,47.64,47.45,47.62,7800.0,39.991,40.1088,39.9489,40.092,7800.0
2013-01-30 09:40:00,47.67,47.73,47.66,47.72,6200.0,40.1341,40.1846,40.1257,40.1762,6200.0
2013-01-30 09:45:00,47.73,47.89,47.7,47.89,24400.0,40.1846,40.3193,40.1594,40.3193,24400.0
2013-01-30 09:50:00,47.88,47.88,47.79,47.87,5100.0,40.3109,40.3109,40.2351,40.3025,5100.0
2013-01-30 09:55:00,47.87,47.93,47.86,47.9,6400.0,40.3025,40.353,40.2941,40.3277,6400.0
2013-01-30 10:00:00,47.89,47.89,47.79,47.82,15500.0,40.3193,40.3193,40.2351,40.2604,15500.0
2013-01-30 10:05:00,47.83,47.83,47.7,47.71,9600.0,40.2688,40.2688,40.1594,40.1678,9600.0
2013-01-30 10:10:00,47.72,47.85,47.7,47.85,13800.0,40.1762,40.2856,40.1594,40.2856,13800.0
2013-01-30 10:15:00,47.81,47.85,47.79,47.85,4400.0,40.252,40.2856,40.2351,40.2856,4400.0
2013-01-30 10:20:00,47.83,47.85,47.72,47.72,6600.0,40.2688,40.2856,40.1762,40.1762,6600.0
2013-01-30 10:25:00,47.72,47.75,47.7,47.75,4800.0,40.1762,40.2015,40.1594,40.2015,4800.0
2013-01-30 10:30:00,47.73,47.75,47.72,47.73,2000.0,40.1846,40.2015,40.1762,40.1846,2000.0
2013-01-30 10:35:00,47.75,47.75,47.7,47.72,8800.0,40.2015,40.2015,40.1594,40.1762,8800.0
2013-01-30 10:40:00,47.73,47.73,47.67,47.68,5400.0,40.1846,40.1846,40.1341,40.1425,5400.0
2013-01-30 10:45:00,47.68,47.7,47.66,47.67,5800.0,40.1425,40.1594,40.1257,40.1341,5800.0
2013-01-30 10:50:00,47.66,47.69,47.65,47.66,4600.0,40.1257,40.1509,40.1173,40.1257,4600.0
2013-01-30 10:55:00,47.67,47.71,47.67,47.71,2100.0,40.1341,40.1678,40.1341,40.1678,2100.0
2013-01-30 11:00:00,47.72,47.74,47.69,47.71,8100.0,40.1762,40.193,40.1509,40.1678,8100.0
2013-01-30 11:05:00,47.72,47.85,47.71,47.8,12500.0,40.1762,40.2856,40.1678,40.2436,12500.0
2013-01-30 11:10:00,47.8,47.8,47.77,47.78,6000.0,40.2436,40.2436,40.2183,40.2267,6000.0
2013-01-30 11:15:00,47.78,47.82,47.78,47.82,9100.0,40.2267,40.2604,40.2267,40.2604,9100.0
2013-01-30 11:20:00,47.84,47.86,47.83,47.85,9000.0,40.2772,40.2941,40.2688,40.2856,9000.0
2013-01-30 11:25:00,47.85,47.92,47.85,47.91,3100.0,40.2856,40.3446,40.2856,40.3362,3100.0
2013-01-30 11:30:00,47.94,47.99,47.92,47.99,8000.0,40.3614,40.4035,40.3446,40.4035,8000.0
2013-01-30 11:35:00,47.97,48.05,47.97,48.04,10100.0,40.3867,40.454,40.3867,40.4456,10100.0
2013-01-30 11:40:00,48.04,48.05,47.96,47.98,7500.0,40.4456,40.454,40.3783,40.3951,7500.0
2013-01-30 11:45:00,47.98,48.01,47.96,48.0,8700.0,40.3951,40.4204,40.3783,40.4119,8700.0
2013-01-30 11:50:00,48.01,48.04,48.0,48.02,11000.0,40.4204,40.4456,40.4119,40.4288,11000.0
2013-01-30 11:55:00,48.05,48.05,48.01,48.01,12200.0,40.454,40.454,40.4204,40.4204,12200.0
2013-01-30 12:00:00,48.04,48.04,47.98,48.0,15400.0,40.4456,40.4456,40.3951,40.4119,15400.0
2013-01-30 12:05:00,48.01,48.02,47.98,47.98,11200.0,40.4204,40.4288,40.3951,40.3951,11200.0
2013-01-30 12:10:00,47.98,48.0,47.96,47.99,8200.0,40.3951,40.4119,40.3783,40.4035,8200.0
2013-01-30 12:15:00,48.0,48.0,47.98,47.99,10600.0,40.4119,40.4119,40.3951,40.4035,10600.0
2013-01-30 12:20:00,47.99,48.0,47.96,48.0,13600.0,40.4035,40.4119,40.3783,40.4119,13600.0
2013-01-30 12:25:00,47.98,47.98,47.93,47.95,5500.0,40.3951,40.3951,40.353,40.3698,5500.0
2013-01-30 12:30:00,47.94,47.97,47.9,47.97,4500.0,40.3614,40.3867,40.3277,40.3867,4500.0
2013-01-30 12:35:00,47.94,47.94,47.9,47.93,6200.0,40.3614,40.3614,40.3277,40.353,6200.0
2013-01-30 12:40:00,47.94,47.98,47.92,47.92,4900.0,40.3614,40.3951,40.3446,40.3446,4900.0
2013-01-30 12:45:00,47.93,47.98,47.92,47.98,8400.0,40.353,40.3951,40.3446,40.3951,8400.0
2013-01-30 12:50:00,48.0,48.0,47.9,47.92,28400.0,40.4119,40.4119,40.3277,40.3446,28400.0
2013-01-30 12:55:00,47.92,47.94,47.72,47.8,16100.0,40.3446,40.3614,40.1762,40.2436,16100.0
2013-01-30 13:00:00,47.82,47.82,47.66,47.71,16200.0,40.2604,40.2604,40.1257,40.1678,16200.0
2013-01-30 13:05:00,47.73,47.73,47.67,47.72,7000.0,40.1846,40.1846,40.1341,40.1762,7000.0
2013-01-30 13:10:00,47.73,47.75,47.64,47.68,7800.0,40.1846,40.2015,40.1088,40.1425,7800.0
2013-01-30 13:15:00,47.68,47.71,47.6,47.61,8300.0,40.1425,40.1678,40.0752,40.0836,8300.0
2013-01-30 13:20:00,47.61,47.65,47.6,47.64,7000.0,40.0836,40.1173,40.0752,40.1088,7000.0
2013-01-30 13:25:00,47.63,47.67,47.63,47.66,5800.0,40.1004,40.1341,40.1004,40.1257,5800.0
2013-01-30 13:30:00,47.66,47.66,47.61,47.62,9700.0,40.1257,40.1257,40.0836,40.092,9700.0
2013-01-30 13:35:00,47.65,47.65,47.61,47.62,6400.0,40.1173,40.1173,40.0836,40.092,6400.0
2013-01-30 13:40:00,47.64,47.65,47.62,47.64,23500.0,40.1088,40.1173,40.092,40.1088,23500.0
2013-01-30 13:45:00,47.64,47.65,47.6,47.61,14700.0,40.1088,40.1173,40.0752,40.0836,14700.0
2013-01-30 13:50:00,47.6,47.61,47.58,47.58,11000.0,40.0752,40.0836,40.0583,40.0583,11000.0
2013-01-30 13:55:00,47.58,47.62,47.56,47.62,16900.0,40.0583,40.092,40.0415,40.092,16900.0
2013-01-30 14:00:00,47.62,47.62,47.58,47.59,7200.0,40.092,40.092,40.0583,40.0668,7200.0
2013-01-30 14:05:00,47.58,47.58,47.51,47.51,12400.0,40.0583,40.0583,39.9994,39.9994,12400.0
2013-01-30 14:10:00,47.53,47.54,47.24,47.24,39600.0,40.0162,40.0247,39.7721,39.7721,39600.0
2013-01-30 14:15:00,47.27,47.35,47.13,47.22,39000.0,39.7973,39.8647,39.6795,39.7552,39000.0
2013-01-30 14:20:00,47.24,47.26,47.12,47.12,35600.0,39.7721,39.7889,39.6711,39.6711,35600.0
2013-01-30 14:25:00,47.18,47.29,47.09,47.27,40100.0,39.7216,39.8142,39.6458,39.7973,40100.0
2013-01-30 14:30:00,47.28,47.37,47.19,47.27,39700.0,39.8058,39.8815,39.73,39.7973,39700.0
2013-01-30 14:35:00,47.27,47.28,47.07,47.11,34000.0,39.7973,39.8058,39.629,39.6626,34000.0
2013-01-30 14:40:00,47.1,47.15,47.02,47.06,30000.0,39.6542,39.6963,39.5869,39.6205,30000.0
2013-01-30 14:45:00,47.06,47.06,46.84,46.91,31000.0,39.6205,39.6205,39.4353,39.4942,31000.0
2013-01-30 14:50:00,46.93,46.98,46.85,46.9,32100.0,39.5111,39.5532,39.4437,39.4858,32100.0
2013-01-30 14:55:00,46.92,46.98,46.78,46.89,29400.0,39.5027,39.5532,39.3848,39.4774,29400.0
2013-01-30 15:00:00,46.91,46.98,46.84,46.91,33000.0,39.4942,39.5532,39.4353,39.4942,33000.0
2013-01-30 15:05:00,46.91,46.95,46.87,46.9,30900.0,39.4942,39.5279,39.4606,39.4858,30900.0
2013-01-30 15:10:00,46.9,46.91,46.82,46.88,28400.0,39.4858,39.4942,39.4185,39.469,28400.0
2013-01-30 15:15:00,46.89,46.89,46.79,46.84,31000.0,39.4774,39.4774,39.3932,39.4353,31000.0
2013-01-30 15:20:00,46.87,46.88,46.78,46.8,33200.0,39.4606,39.469,39.3848,39.4016,33200.0
2013-01-30 15:25:00,46.8,46.9,46.79,46.9,42200.0,39.4016,39.4858,39.3932,39.4858,42200.0
2013-01-30 15:30:00,46.89,46.92,46.75,46.83,34300.0,39.4774,39.5027,39.3595,39.4269,34300.0
2013-01-30 15:35:00,46.85,46.86,46.75,46.82,35600.0,39.4437,39.4522,39.3595,39.4185,35600.0
2013-01-30 15:40:00,46.82,46.87,46.8,46.82,32900.0,39.4185,39.4606,39.4016,39.4185,32900.0
2013-01-30 15:45:00,46.83,46.85,46.8,46.81,39700.0,39.4269,39.4437,39.4016,39.4101,39700.0
2013-01-30 15:50:00,46.81,46.85,46.79,46.8,44700.0,39.4101,39.4437,39.3932,39.4016,44700.0
2013-01-30 15:55:00,46.81,46.85,46.77,46.83,56800.0,39.4101,39.4437,39.3764,39.4269,56800.0
2013-01-31 09:30:00,43.97,43.97,43.3,43.67,334500.0,37.019,37.019,36.4549,36.7664,334500.0
2013-01-31 09:35:00,43.67,43.94,43.55,43.78,178000.0,36.7664,36.9938,36.6654,36.8591,178000.0
2013-01-31 09:40:00,43.85,43.97,43.73,43.9,142500.0,36.918,37.019,36.817,36.9601,142500.0
2013-01-31 09:45:00,43.9,43.97,43.84,43.9,65800.0,36.9601,37.019,36.9096,36.9601,65800.0
2013-01-31 09:50:00,43.92,43.97,43.87,43.9,109400.0,36.9769,37.019,36.9348,36.9601,109400.0
2013-01-31 09:55:00,43.88,43.92,43.83,43.91,45500.0,36.9432,36.9769,36.9011,36.9685,45500.0
2013-01-31 10:00:00,43.89,43.9,43.85,43.85,42500.0,36.9517,36.9601,36.918,36.918,42500.0
2013-01-31 10:05:00,43.87,43.92,43.85,43.87,42100.0,36.9348,36.9769,36.918,36.9348,42100.0
2013-01-31 10:10:00,43.87,43.91,43.83,43.86,48900.0,36.9348,36.9685,36.9011,36.9264,48900.0
2013-01-31 10:15:00,43.87,43.93,43.85,43.93,57100.0,36.9348,36.9853,36.918,36.9853,57100.0
2013-01-31 10:20:00,43.94,43.96,43.86,43.89,52700.0,36.9938,37.0106,36.9264,36.9517,52700.0
2013-01-31 10:25:00,43.9,43.96,43.89,43.89,32700.0,36.9601,37.0106,36.9517,36.9517,32700.0
2013-01-31 10:30:00,43.89,43.92,43.87,43.9,51300.0,36.9517,36.9769,36.9348,36.9601,51300.0
2013-01-31 10:35:00,43.91,43.92,43.87,43.87,70700.0,36.9685,36.9769,36.9348,36.9348,70700.0
2013-01-31 10:40:00,43.89,43.92,43.87,43.89,43600.0,36.9517,36.9769,36.9348,36.9517,43600.0
2013-01-31 10:45:00,43.89,43.92,43.86,43.9,26600.0,36.9517,36.9769,36.9264,36.9601,26600.0
2013-01-31 10:50:00,43.89,43.91,43.87,43.9,36200.0,36.9517,36.9685,36.9348,36.9601,36200.0
2013-01-31 10:55:00,43.9,43.91,43.88,43.89,16300.0,36.9601,36.9685,36.9432,36.9517,16300.0
2013-01-31 11:00:00,43.88,43.9,43.67,43.67,62000.0,36.9432,36.9601,36.7664,36.7664,62000.0
2013-01-31 11:05:00,43.67,43.7,43.59,43.59,25000.0,36.7664,36.7917,36.6991,36.6991,25000.0
2013-01-31 11:10:00,43.59,43.6,43.51,43.58,51000.0,36.6991,36.7075,36.6317,36.6907,51000.0
2013-01-31 11:15:00,43.58,43.74,43.58,43.72,22800.0,36.6907,36.8254,36.6907,36.8085,22800.0
2013-01-31 11:20:00,43.74,43.79,43.72,43.76,9600.0,36.8254,36.8675,36.8085,36.8422,9600.0
2013-01-31 11:25:00,43.77,43.79,43.65,43.66,16100.0,36.8506,36.8675,36.7496,36.758,16100.0
2013-01-31 11:30:00,43.65,43.65,43.53,43.61,17700.0,36.7496,36.7496,36.6486,36.7159,17700.0
2013-01-31 11:35:00,43.58,43.69,43.57,43.66,13400.0,36.6907,36.7833,36.6823,36.758,13400.0
2013-01-31 11:40:00,43.67,43.72,43.65,43.71,11700.0,36.7664,36.8085,36.7496,36.8001,11700.0
2013-01-31 11:45:00,43.72,43.9,43.72,43.9,50500.0,36.8085,36.9601,36.8085,36.9601,50500.0
2013-01-31 11:50:00,43.9,43.9,43.85,43.88,32700.0,36.9601,36.9601,36.918,36.9432,32700.0
2013-01-31 11:55:00,43.88,43.95,43.85,43.91,66100.0,36.9432,37.0022,36.918,36.9685,66100.0
2013-01-31 12:00:00,43.9,43.9,43.84,43.87,7200.0,36.9601,36.9601,36.9096,36.9348,7200.0
2013-01-31 12:05:00,43.88,43.89,43.7,43.73,23600.0,36.9432,36.9517,36.7917,36.817,23600.0
2013-01-31 12:10:00,43.74,43.76,43.71,43.72,13300.0,36.8254,36.8422,36.8001,36.8085,13300.0
2013-01-31 12:15:00,43.73,43.89,43.73,43.88,16400.0,36.817,36.9517,36.817,36.9432,16400.0
2013-01-31 12:20:00,43.88,43.92,43.86,43.9,15600.0,36.9432,36.9769,36.9264,36.9601,15600.0
2013-01-31 12:25:00,43.9,43.92,43.89,43.91,9500.0,36.9601,36.9769,36.9517,36.9685,9500.0
2013-01-31 12:30:00,43.91,43.91,43.83,43.87,16300.0,36.9685,36.9685,36.9011,36.9348,16300.0
2013-01-31 12:35:00,43.87,43.89,43.86,43.88,5100.0,36.9348,36.9517,36.9264,36.9432,5100.0
2013-01-31 12:40:00,43.88,43.89,43.84,43.88,9100.0,36.9432,36.9517,36.9096,36.9432,9100.0
2013-01-31 12:45:00,43.89,43.9,43.87,43.88,9700.0,36.9517,36.9601,36.9348,36.9432,9700.0
2013-01-31 12:50:00,43.88,43.9,43.87,43.89,5500.0,36.9432,36.9601,36.9348,36.9517,5500.0
2013-01-31 12:55:00,43.9,43.91,43.89,43.9,12800.0,36.9601,36.9685,36.9517,36.9601,12800.0
2013-01-31 13:00:00,43.9,43.91,43.87,43.88,14300.0,36.9601,36.9685,36.9348,36.9432,14300.0
2013-01-31 13:05:00,43.87,43.9,43.87,43.9,6600.0,36.9348,36.9601,36.9348,36.9601,6600.0
2013-01-31 13:10:00,43.9,43.91,43.89,43.89,18700.0,36.9601,36.9685,36.9517,36.9517,18700.0
2013-01-31 13:15:00,43.9,43.9,43.89,43.9,7700.0,36.9601,36.9601,36.9517,36.9601,7700.0
2013-01-31 13:20:00,43.89,43.9,43.86,43.88,12000.0,36.9517,36.9601,36.9264,36.9432,12000.0
2013-01-31 13:25:00,43.88,43.89,43.88,43.88,9500.0,36.9432,36.9517,36.9432,36.9432,9500.0
2013-01-31 13:30:00,43.88,43.9,43.81,43.81,17000.0,36.9432,36.9601,36.8843,36.8843,17000.0
2013-01-31 13:35:00,43.81,43.84,43.81,43.82,17500.0,36.8843,36.9096,36.8843,36.8927,17500.0
2013-01-31 13:40:00,43.82,43.87,43.82,43.85,10100.0,36.8927,36.9348,36.8927,36.918,10100.0
2013-01-31 13:45:00,43.85,43.87,43.84,43.85,14900.0,36.918,36.9348,36.9096,36.918,14900.0
2013-01-31 13:50:00,43.86,43.88,43.86,43.87,6000.0,36.9264,36.9432,36.9264,36.9348,6000.0
2013-01-31 13:55:00,43.88,43.89,43.86,43.87,22200.0,36.9432,36.9517,36.9264,36.9348,22200.0
2013-01-31 14:00:00,43.87,43.88,43.86,43.87,15900.0,36.9348,36.9432,36.9264,36.9348,15900.0
2013-01-31 14:05:00,43.87,43.9,43.87,43.9,21300.0,36.9348,36.9601,36.9348,36.9601,21300.0
2013-01-31 14:10:00,43.89,43.9,43.89,43.9,45300.0,36.9517,36.9601,36.9517,36.9601,45300.0
2013-01-31 14:15:00,43.9,43.95,43.89,43.9,31500.0,36.9601,37.0022,36.9517,36.9601,31500.0
2013-01-31 14:20:00,43.9,43.92,43.86,43.87,18900.0,36.9601,36.9769,36.9264,36.9348,18900.0
2013-01-31 14:25:00,43.87,43.9,43.87,43.87,12300.0,36.9348,36.9601,36.9348,36.9348,12300.0
2013-01-31 14:30:00,43.88,43.89,43.86,43.86,17700.0,36.9432,36.9517,36.9264,36.9264,17700.0
2013-01-31 14:35:00,43.86,43.9,43.86,43.87,21800.0,36.9264,36.9601,36.9264,36.9348,21800.0
2013-01-31 14:40:00,43.87,43.9,43.87,43.88,17200.0,36.9348,36.9601,36.9348,36.9432,17200.0
2013-01-31 14:45:00,43.88,43.88,43.86,43.87,12500.0,36.9432,36.9432,36.9264,36.9348,12500.0
2013-01-31 14:50:00,43.88,43.9,43.87,43.89,10200.0,36.9432,36.9601,36.9348,36.9517,10200.0
2013-01-31 14:55:00,43.9,43.9,43.88,43.88,25900.0,36.9601,36.9601,36.9432,36.9432,25900.0
2013-01-31 15:00:00,43.89,43.89,43.85,43.86,26900.0,36.9517,36.9517,36.918,36.9264,26900.0
2013-01-31 15:05:00,43.86,43.9,43.84,43.84,21400.0,36.9264,36.9601,36.9096,36.9096,21400.0
2013-01-31 15:10:00,43.85,43.88,43.81,43.82,43000.0,36.918,36.9432,36.8843,36.8927,43000.0
2013-01-31 15:15:00,43.82,43.86,43.82,43.86,30900.0,36.8927,36.9264,36.8927,36.9264,30900.0
2013-01-31 15:20:00,43.86,43.87,43.82,43.82,81500.0,36.9264,36.9348,36.8927,36.8927,81500.0
2013-01-31 15:25:00,43.81,43.81,43.67,43.77,28700.0,36.8843,36.8843,36.7664,36.8506,28700.0
2013-01-31 15:30:00,43.77,43.79,43.71,43.79,51200.0,36.8506,36.8675,36.8001,36.8675,51200.0
2013-01-31 15:35:00,43.79,43.79,43.76,43.77,28300.0,36.8675,36.8675,36.8422,36.8506,28300.0
2013-01-31 15:40:00,43.78,43.78,43.76,43.77,36900.0,36.8591,36.8591,36.8422,36.8506,36900.0
2013-01-31 15:45:00,43.76,43.76,43.66,43.67,59400.0,36.8422,36.8422,36.758,36.7664,59400.0
2013-01-31 15:50:00,43.67,43.68,43.6,43.66,90300.0,36.7664,36.7749,36.7075,36.758,90300.0
2013-01-31 15:55:00,43.65,43.86,43.63,43.81,199600.0,36.7496,36.9264,36.7328,36.8843,199600.0
2013-02-01 09:30:00,44.66,45.17,44.51,44.63,106500.0,37.5999,38.0293,37.4737,37.5747,106500.0
2013-02-01 09:35:00,44.67,44.67,44.51,44.61,46000.0,37.6084,37.6084,37.4737,37.5578,46000.0
2013-02-01 09:40:00,44.63,44.75,44.59,44.6,27200.0,37.5747,37.6757,37.541,37.5494,27200.0
2013-02-01 09:45:00,44.63,44.72,44.59,44.72,25300.0,37.5747,37.6505,37.541,37.6505,25300.0
2013-02-01 09:50:00,44.74,44.74,44.56,44.66,49800.0,37.6673,37.6673,37.5157,37.5999,49800.0
2013-02-01 09:55:00,44.65,44.69,44.62,44.62,9900.0,37.5915,37.6252,37.5663,37.5663,9900.0
2013-02-01 10:00:00,44.65,44.8,44.64,44.77,27900.0,37.5915,37.7178,37.5831,37.6925,27900.0
2013-02-01 10:05:00,44.79,44.9,44.79,44.79,33600.0,37.7094,37.802,37.7094,37.7094,33600.0
2013-02-01 10:10:00,44.78,44.8,44.76,44.76,13400.0,37.701,37.7178,37.6841,37.6841,13400.0
2013-02-01 10:15:00,44.77,44.8,44.71,44.73,134900.0,37.6925,37.7178,37.642,37.6589,134900.0
2013-02-01 10:20:00,44.72,44.75,44.7,44.7,15100.0,37.6505,37.6757,37.6336,37.6336,15100.0
2013-02-01 10:25:00,44.7,44.71,44.63,44.63,10500.0,37.6336,37.642,37.5747,37.5747,10500.0
2013-02-01 10:30:00,44.63,44.65,44.56,44.58,8800.0,37.5747,37.5915,37.5157,37.5326,8800.0
2013-02-01 10:35:00,44.56,44.59,44.53,44.58,9200.0,37.5157,37.541,37.4905,37.5326,9200.0
2013-02-01 10:40:00,44.58,44.58,44.47,44.49,15100.0,37.5326,37.5326,37.44,37.4568,15100.0
2013-02-01 10:45:00,44.49,44.53,44.48,44.5,8800.0,37.4568,37.4905,37.4484,37.4652,8800.0
2013-02-01 10:50:00,44.51,44.52,44.46,44.48,6300.0,37.4737,37.4821,37.4316,37.4484,6300.0
2013-02-01 10:55:00,44.48,44.56,44.48,44.54,8200.0,37.4484,37.5157,37.4484,37.4989,8200.0
2013-02-01 11:00:00,44.52,44.55,44.47,44.48,6300.0,37.4821,37.5073,37.44,37.4484,6300.0
2013-02-01 11:05:00,44.48,44.48,44.45,44.45,4300.0,37.4484,37.4484,37.4231,37.4231,4300.0
2013-02-01 11:10:00,44.44,44.54,44.41,44.44,27100.0,37.4147,37.4989,37.3895,37.4147,27100.0
2013-02-01 11:15:00,44.45,44.45,44.41,44.41,9500.0,37.4231,37.4231,37.3895,37.3895,9500.0
2013-02-01 11:20:00,44.42,44.42,44.38,44.4,6200.0,37.3979,37.3979,37.3642,37.381,6200.0
2013-02-01 11:25:00,44.39,44.4,44.33,44.33,31400.0,37.3726,37.381,37.3221,37.3221,31400.0
2013-02-01 11:30:00,44.32,44.33,44.3,44.32,11600.0,37.3137,37.3221,37.2968,37.3137,11600.0
2013-02-01 11:35:00,44.33,44.36,44.33,44.35,10400.0,37.3221,37.3474,37.3221,37.3389,10400.0
2013-02-01 11:40:00,44.35,44.36,44.27,44.3,30200.0,37.3389,37.3474,37.2716,37.2968,30200.0
2013-02-01 11:45:00,44.31,44.33,44.3,44.3,5100.0,37.3053,37.3221,37.2968,37.2968,5100.0
2013-02-01 11:50:00,44.3,44.31,44.24,44.27,9800.0,37.2968,37.3053,37.2463,37.2716,9800.0
2013-02-01 11:55:00,44.26,44.28,44.24,44.26,14300.0,37.2632,37.28,37.2463,37.2632,14300.0
2013-02-01 12:00:00,44.27,44.28,44.24,44.27,3800.0,37.2716,37.28,37.2463,37.2716,3800.0
2013-02-01 12:05:00,44.28,44.36,44.27,44.31,13500.0,37.28,37.3474,37.2716,37.3053,13500.0
2013-02-01 12:10:00,44.3,44.34,44.29,44.34,10300.0,37.2968,37.3305,37.2884,37.3305,10300.0
2013-02-01 12:15:00,44.34,44.34,44.32,44.33,4300.0,37.3305,37.3305,37.3137,37.3221,4300.0
2013-02-01 12:20:00,44.34,44.34,44.32,44.34,4600.0,37.3305,37.3305,37.3137,37.3305,4600.0
2013-02-01 12:25:00,44.33,44.34,44.3,44.33,5300.0,37.3221,37.3305,37.2968,37.3221,5300.0
2013-02-01 12:30:00,44.34,44.34,44.33,44.34,3000.0,37.3305,37.3305,37.3221,37.3305,3000.0
2013-02-01 12:35:00,44.33,44.33,44.25,44.25,15700.0,37.3221,37.3221,37.2548,37.2548,15700.0
2013-02-01 12:40:00,44.23,44.28,44.22,44.28,4600.0,37.2379,37.28,37.2295,37.28,4600.0
2013-02-01 12:45:00,44.29,44.34,44.28,44.29,9200.0,37.2884,37.3305,37.28,37.2884,9200.0
2013-02-01 12:50:00,44.3,44.31,44.26,44.26,8100.0,37.2968,37.3053,37.2632,37.2632,8100.0
2013-02-01 12:55:00,44.25,44.26,44.25,44.26,12000.0,37.2548,37.2632,37.2548,37.2632,12000.0
2013-02-01 13:00:00,44.26,44.26,44.23,44.24,7400.0,37.2632,37.2632,37.2379,37.2463,7400.0
2013-02-01 13:05:00,44.22,44.25,44.21,44.23,11100.0,37.2295,37.2548,37.2211,37.2379,11100.0
2013-02-01 13:10:00,44.23,44.26,44.22,44.23,5700.0,37.2379,37.2632,37.2295,37.2379,5700.0
2013-02-01 13:15:00,44.25,44.25,44.21,44.23,5400.0,37.2548,37.2548,37.2211,37.2379,5400.0
2013-02-01 13:20:00,44.23,44.25,44.23,44.24,7700.0,37.2379,37.2548,37.2379,37.2463,7700.0
2013-02-01 13:25:00,44.24,44.25,44.24,44.25,3900.0,37.2463,37.2548,37.2463,37.2548,3900.0
2013-02-01 13:30:00,44.25,44.27,44.24,44.27,7200.0,37.2548,37.2716,37.2463,37.2716,7200.0
2013-02-01 13:35:00,44.27,44.3,44.25,44.29,21100.0,37.2716,37.2968,37.2548,37.2884,21100.0
2013-02-01 13:40:00,44.29,44.3,44.29,44.3,6000.0,37.2884,37.2968,37.2884,37.2968,6000.0
2013-02-01 13:45:00,44.3,44.3,44.24,44.25,11800.0,37.2968,37.2968,37.2463,37.2548,11800.0
2013-02-01 13:50:00,44.24,44.25,44.24,44.24,13100.0,37.2463,37.2548,37.2463,37.2463,13100.0
2013-02-01 13:55:00,44.23,44.25,44.2,44.25,27600.0,37.2379,37.2548,37.2127,37.2548,27600.0
2013-02-01 14:00:00,44.25,44.34,44.23,44.34,36900.0,37.2548,37.3305,37.2379,37.3305,36900.0
2013-02-01 14:05:00,44.36,44.45,44.36,44.45,6600.0,37.3474,37.4231,37.3474,37.4231,6600.0
2013-02-01 14:10:00,44.45,44.45,44.42,44.42,4800.0,37.4231,37.4231,37.3979,37.3979,4800.0
2013-02-01 14:15:00,44.44,44.44,44.4,44.41,3000.0,37.4147,37.4147,37.381,37.3895,3000.0
2013-02-01 14:20:00,44.42,44.46,44.41,44.42,10500.0,37.3979,37.4316,37.3895,37.3979,10500.0
2013-02-01 14:25:00,44.41,44.41,44.37,44.39,4400.0,37.3895,37.3895,37.3558,37.3726,4400.0
2013-02-01 14:30:00,44.39,44.39,44.36,44.38,3300.0,37.3726,37.3726,37.3474,37.3642,3300.0
2013-02-01 14:35:00,44.38,44.4,44.35,44.38,8400.0,37.3642,37.381,37.3389,37.3642,8400.0
2013-02-01 14:40:00,44.37,44.39,44.33,44.35,6700.0,37.3558,37.3726,37.3221,37.3389,6700.0
2013-02-01 14:45:00,44.36,44.36,44.34,44.35,5400.0,37.3474,37.3474,37.3305,37.3389,5400.0
2013-02-01 14:50:00,44.34,44.35,44.34,44.34,5300.0,37.3305,37.3389,37.3305,37.3305,5300.0
2013-02-01 14:55:00,44.34,44.36,44.3,44.31,22600.0,37.3305,37.3474,37.2968,37.3053,22600.0
2013-02-01 15:00:00,44.31,44.34,44.3,44.33,13200.0,37.3053,37.3305,37.2968,37.3221,13200.0
2013-02-01 15:05:00,44.32,44.34,44.29,44.32,11100.0,37.3137,37.3305,37.2884,37.3137,11100.0
2013-02-01 15:10:00,44.32,44.34,44.31,44.33,19700.0,37.3137,37.3305,37.3053,37.3221,19700.0
2013-02-01 15:15:00,44.32,44.33,44.28,44.3,17500.0,37.3137,37.3221,37.28,37.2968,17500.0
2013-02-01 15:20:00,44.3,44.31,44.25,44.25,20200.0,37.2968,37.3053,37.2548,37.2548,20200.0
2013-02-01 15:25:00,44.25,44.34,44.25,44.33,16300.0,37.2548,37.3305,37.2548,37.3221,16300.0
2013-02-01 15:30:00,44.33,44.39,44.33,44.38,19200.0,37.3221,37.3726,37.3221,37.3642,19200.0
2013-02-01 15:35:00,44.38,44.4,44.35,44.39,18700.0,37.3642,37.381,37.3389,37.3726,18700.0
2013-02-01 15:40:00,44.39,44.39,44.36,44.39,13900.0,37.3726,37.3726,37.3474,37.3726,13900.0
2013-02-01 15:45:00,44.39,44.46,44.39,44.41,36100.0,37.3726,37.4316,37.3726,37.3895,36100.0
2013-02-01 15:50:00,44.41,44.41,44.37,44.4,33400.0,37.3895,37.3895,37.3558,37.381,33400.0
2013-02-01 15:55:00,44.41,44.47,44.4,44.45,56000.0,37.3895,37.44,37.381,37.4231,56000.0
2013-02-04 09:30:00,44.27,44.45,44.08,44.11,29000.0,37.2716,37.4231,37.1116,37.1369,29000.0
2013-02-04 09:35:00,44.16,44.17,44.05,44.16,14200.0,37.179,37.1874,37.0864,37.179,14200.0
2013-02-04 09:40:00,44.1,44.22,44.1,44.17,5300.0,37.1285,37.2295,37.1285,37.1874,5300.0
2013-02-04 09:45:00,44.23,44.24,44.18,44.18,10100.0,37.2379,37.2463,37.1958,37.1958,10100.0
2013-02-04 09:50:00,44.19,44.23,44.17,44.2,12600.0,37.2042,37.2379,37.1874,37.2127,12600.0
2013-02-04 09:55:00,44.2,44.23,44.19,44.21,1800.0,37.2127,37.2379,37.2042,37.2211,1800.0
2013-02-04 10:00:00,44.23,44.26,44.19,44.19,15400.0,37.2379,37.2632,37.2042,37.2042,15400.0
2013-02-04 10:05:00,44.19,44.24,44.07,44.07,29200.0,37.2042,37.2463,37.1032,37.1032,29200.0
2013-02-04 10:10:00,44.07,44.09,44.03,44.03,12300.0,37.1032,37.12,37.0695,37.0695,12300.0
2013-02-04 10:15:00,44.03,44.05,44.03,44.03,4300.0,37.0695,37.0864,37.0695,37.0695,4300.0
2013-02-04 10:20:00,44.03,44.07,44.03,44.07,6600.0,37.0695,37.1032,37.0695,37.1032,6600.0
2013-02-04 10:25:00,44.06,44.1,44.04,44.1,8900.0,37.0948,37.1285,37.078,37.1285,8900.0
2013-02-04 10:30:00,44.09,44.09,44.06,44.09,3300.0,37.12,37.12,37.0948,37.12,3300.0
2013-02-04 10:35:00,44.1,44.1,44.06,44.07,6000.0,37.1285,37.1285,37.0948,37.1032,6000.0
2013-02-04 10:40:00,44.07,44.09,44.05,44.08,10100.0,37.1032,37.12,37.0864,37.1116,10100.0
2013-02-04 10:45:00,44.08,44.1,44.05,44.1,3100.0,37.1116,37.1285,37.0864,37.1285,3100.0
2013-02-04 10:50:00,44.08,44.12,44.06,44.09,7000.0,37.1116,37.1453,37.0948,37.12,7000.0
2013-02-04 10:55:00,44.09,44.17,44.07,44.15,14000.0,37.12,37.1874,37.1032,37.1706,14000.0
2013-02-04 11:00:00,44.15,44.2,44.13,44.18,11700.0,37.1706,37.2127,37.1537,37.1958,11700.0
2013-02-04 11:05:00,44.19,44.23,44.19,44.23,7000.0,37.2042,37.2379,37.2042,37.2379,7000.0
2013-02-04 11:10:00,44.22,44.25,44.2,44.25,10400.0,37.2295,37.2548,37.2127,37.2548,10400.0
2013-02-04 11:15:00,44.26,44.3,44.24,44.29,12100.0,37.2632,37.2968,37.2463,37.2884,12100.0
2013-02-04 11:20:00,44.3,44.33,44.29,44.3,4900.0,37.2968,37.3221,37.2884,37.2968,4900.0
2013-02-04 11:25:00,44.3,44.3,44.25,44.25,6700.0,37.2968,37.2968,37.2548,37.2548,6700.0
2013-02-04 11:30:00,44.25,44.26,44.22,44.25,6000.0,37.2548,37.2632,37.2295,37.2548,6000.0
2013-02-04 11:35:00,44.25,44.25,44.22,44.24,9200.0,37.2548,37.2548,37.2295,37.2463,9200.0
2013-02-04 11:40:00,44.22,44.27,44.19,44.21,9700.0,37.2295,37.2716,37.2042,37.2211,9700.0
2013-02-04 11:45:00,44.21,44.23,44.2,44.2,5200.0,37.2211,37.2379,37.2127,37.2127,5200.0
2013-02-04 11:50:00,44.21,44.21,44.2,44.2,5900.0,37.2211,37.2211,37.2127,37.2127,5900.0
2013-02-04 11:55:00,44.2,44.21,44.13,44.19,15600.0,37.2127,37.2211,37.1537,37.2042,15600.0
2013-02-04 12:00:00,44.2,44.22,44.18,44.18,2400.0,37.2127,37.2295,37.1958,37.1958,2400.0
2013-02-04 12:05:00,44.18,44.2,44.17,44.2,13400.0,37.1958,37.2127,37.1874,37.2127,13400.0
2013-02-04 12:10:00,44.2,44.2,44.17,44.18,7000.0,37.2127,37.2127,37.1874,37.1958,7000.0
2013-02-04 12:15:00,44.17,44.18,44.16,44.17,3700.0,37.1874,37.1958,37.179,37.1874,3700.0
2013-02-04 12:20:00,44.17,44.21,44.17,44.2,12000.0,37.1874,37.2211,37.1874,37.2127,12000.0
2013-02-04 12:25:00,44.21,44.25,44.19,44.2,25900.0,37.2211,37.2548,37.2042,37.2127,25900.0
2013-02-04 12:30:00,44.2,44.21,44.15,44.17,18600.0,37.2127,37.2211,37.1706,37.1874,18600.0
2013-02-04 12:35:00,44.16,44.2,44.15,44.15,7200.0,37.179,37.2127,37.1706,37.1706,7200.0
2013-02-04 12:40:00,44.16,44.16,44.14,44.14,2100.0,37.179,37.179,37.1621,37.1621,2100.0
2013-02-04 12:45:00,44.15,44.16,44.13,44.15,7600.0,37.1706,37.179,37.1537,37.1706,7600.0
2013-02-04 12:50:00,44.15,44.15,44.1,44.12,8500.0,37.1706,37.1706,37.1285,37.1453,8500.0
2013-02-04 12:55:00,44.12,44.13,44.1,44.12,6300.0,37.1453,37.1537,37.1285,37.1453,6300.0
2013-02-04 13:00:00,44.11,44.11,44.06,44.07,17900.0,37.1369,37.1369,37.0948,37.1032,17900.0
2013-02-04 13:05:00,44.07,44.12,44.05,44.12,20000.0,37.1032,37.1453,37.0864,37.1453,20000.0
2013-02-04 13:10:00,44.12,44.18,44.12,44.14,5200.0,37.1453,37.1958,37.1453,37.1621,5200.0
2013-02-04 13:15:00,44.15,44.15,44.12,44.13,1900.0,37.1706,37.1706,37.1453,37.1537,1900.0
2013-02-04 13:20:00,44.13,44.19,44.13,44.17,5200.0,37.1537,37.2042,37.1537,37.1874,5200.0
2013-02-04 13:25:00,44.17,44.17,44.15,44.15,2600.0,37.1874,37.1874,37.1706,37.1706,2600.0
2013-02-04 13:30:00,44.15,44.16,44.12,44.13,4400.0,37.1706,37.179,37.1453,37.1537,4400.0
2013-02-04 13:35:00,44.12,44.17,44.09,44.16,9300.0,37.1453,37.1874,37.12,37.179,9300.0
2013-02-04 13:40:00,44.18,44.21,44.15,44.17,6200.0,37.1958,37.2211,37.1706,37.1874,6200.0
2013-02-04 13:45:00,44.17,44.18,44.12,44.18,3700.0,37.1874,37.1958,37.1453,37.1958,3700.0
2013-02-04 13:50:00,44.18,44.19,44.15,44.15,3600.0,37.1958,37.2042,37.1706,37.1706,3600.0
2013-02-04 13:55:00,44.15,44.15,44.12,44.15,5200.0,37.1706,37.1706,37.1453,37.1706,5200.0
2013-02-04 14:00:00,44.13,44.16,44.09,44.16,8400.0,37.1537,37.179,37.12,37.179,8400.0
2013-02-04 14:05:00,44.15,44.18,44.15,44.18,14600.0,37.1706,37.1958,37.1706,37.1958,14600.0
2013-02-04 14:10:00,44.18,44.22,44.18,44.22,7300.0,37.1958,37.2295,37.1958,37.2295,7300.0
2013-02-04 14:15:00,44.2,44.25,44.2,44.23,3400.0,37.2127,37.2548,37.2127,37.2379,3400.0
2013-02-04 14:20:00,44.21,44.24,44.21,44.24,4100.0,37.2211,37.2463,37.2211,37.2463,4100.0
2013-02-04 14:25:00,44.23,44.31,44.2,44.31,11600.0,37.2379,37.3053,37.2127,37.3053,11600.0
2013-02-04 14:30:00,44.31,44.42,44.3,44.41,14100.0,37.3053,37.3979,37.2968,37.3895,14100.0
2013-02-04 14:35:00,44.42,44.47,44.39,44.39,13600.0,37.3979,37.44,37.3726,37.3726,13600.0
2013-02-04 14:40:00,44.38,44.4,44.37,44.4,11900.0,37.3642,37.381,37.3558,37.381,11900.0
2013-02-04 14:45:00,44.39,44.39,44.34,44.35,12500.0,37.3726,37.3726,37.3305,37.3389,12500.0
2013-02-04 14:50:00,44.34,44.39,44.34,44.36,9600.0,37.3305,37.3726,37.3305,37.3474,9600.0
2013-02-04 14:55:00,44.36,44.48,44.36,44.46,16300.0,37.3474,37.4484,37.3474,37.4316,16300.0
2013-02-04 15:00:00,44.45,44.46,44.38,44.43,14600.0,37.4231,37.4316,37.3642,37.4063,14600.0
2013-02-04 15:05:00,44.42,44.44,44.4,44.4,14300.0,37.3979,37.4147,37.381,37.381,14300.0
2013-02-04 15:10:00,44.4,44.44,44.4,44.43,20500.0,37.381,37.4147,37.381,37.4063,20500.0
2013-02-04 15:15:00,44.43,44.45,44.4,44.43,12700.0,37.4063,37.4231,37.381,37.4063,12700.0
2013-02-04 15:20:00,44.42,44.43,44.4,44.42,8800.0,37.3979,37.4063,37.381,37.3979,8800.0
2013-02-04 15:25:00,44.4,44.48,44.38,44.45,15900.0,37.381,37.4484,37.3642,37.4231,15900.0
2013-02-04 15:30:00,44.44,44.47,44.38,44.4,19700.0,37.4147,37.44,37.3642,37.381,19700.0
2013-02-04 15:35:00,44.4,44.43,44.39,44.43,38100.0,37.381,37.4063,37.3726,37.4063,38100.0
2013-02-04 15:40:00,44.44,44.48,44.42,44.42,26800.0,37.4147,37.4484,37.3979,37.3979,26800.0
2013-02-04 15:45:00,44.43,44.51,44.42,44.47,36700.0,37.4063,37.4737,37.3979,37.44,36700.0
2013-02-04 15:50:00,44.47,44.48,44.41,44.43,34100.0,37.44,37.4484,37.3895,37.4063,34100.0
2013-02-04 15:55:00,44.43,44.43,44.34,44.4,56400.0,37.4063,37.4063,37.3305,37.381,56400.0
2013-02-05 09:30:00,44.56,44.72,44.5,44.64,33000.0,37.5157,37.6505,37.4652,37.5831,33000.0
2013-02-05 09:35:00,44.69,44.7,44.39,44.41,21900.0,37.6252,37.6336,37.3726,37.3895,21900.0
2013-02-05 09:40:00,44.42,44.5,44.4,44.48,9100.0,37.3979,37.4652,37.381,37.4484,9100.0
2013-02-05 09:45:00,44.48,44.55,44.47,44.51,10500.0,37.4484,37.5073,37.44,37.4737,10500.0
2013-02-05 09:50:00,44.52,44.61,44.51,44.59,11800.0,37.4821,37.5578,37.4737,37.541,11800.0
2013-02-05 09:55:00,44.59,44.62,44.55,44.55,17200.0,37.541,37.5663,37.5073,37.5073,17200.0
2013-02-05 10:00:00,44.55,44.61,44.52,44.61,3500.0,37.5073,37.5578,37.4821,37.5578,3500.0
2013-02-05 10:05:00,44.63,44.73,44.63,44.7,5700.0,37.5747,37.6589,37.5747,37.6336,5700.0
2013-02-05 10:10:00,44.66,44.69,44.56,44.69,7600.0,37.5999,37.6252,37.5157,37.6252,7600.0
2013-02-05 10:15:00,44.69,44.72,44.65,44.65,7900.0,37.6252,37.6505,37.5915,37.5915,7900.0
2013-02-05 10:20:00,44.66,44.66,44.54,44.56,19900.0,37.5999,37.5999,37.4989,37.5157,19900.0
2013-02-05 10:25:00,44.54,44.56,44.44,44.44,10400.0,37.4989,37.5157,37.4147,37.4147,10400.0
2013-02-05 10:30:00,44.44,44.45,44.32,44.41,10400.0,37.4147,37.4231,37.3137,37.3895,10400.0
2013-02-05 10:35:00,44.41,44.52,44.39,44.5,15700.0,37.3895,37.4821,37.3726,37.4652,15700.0
2013-02-05 10:40:00,44.48,44.54,44.42,44.44,10300.0,37.4484,37.4989,37.3979,37.4147,10300.0
2013-02-05 10:45:00,44.44,44.44,44.31,44.37,14100.0,37.4147,37.4147,37.3053,37.3558,14100.0
2013-02-05 10:50:00,44.38,44.4,44.37,44.38,15400.0,37.3642,37.381,37.3558,37.3642,15400.0
2013-02-05 10:55:00,44.38,44.4,44.37,44.37,12200.0,37.3642,37.381,37.3558,37.3558,12200.0
2013-02-05 11:00:00,44.38,44.4,44.36,44.38,15400.0,37.3642,37.381,37.3474,37.3642,15400.0
2013-02-05 11:05:00,44.38,44.4,44.38,44.38,14800.0,37.3642,37.381,37.3642,37.3642,14800.0
2013-02-05 11:10:00,44.4,44.4,44.35,44.37,6600.0,37.381,37.381,37.3389,37.3558,6600.0
2013-02-05 11:15:00,44.37,44.39,44.35,44.37,6700.0,37.3558,37.3726,37.3389,37.3558,6700.0
2013-02-05 11:20:00,44.37,44.41,44.37,44.4,5700.0,37.3558,37.3895,37.3558,37.381,5700.0
2013-02-05 11:25:00,44.39,44.4,44.37,44.39,8800.0,37.3726,37.381,37.3558,37.3726,8800.0
2013-02-05 11:30:00,44.38,44.41,44.37,44.39,13600.0,37.3642,37.3895,37.3558,37.3726,13600.0
2013-02-05 11:35:00,44.41,44.42,44.36,44.37,34300.0,37.3895,37.3979,37.3474,37.3558,34300.0
2013-02-05 11:40:00,44.36,44.39,44.36,44.37,4600.0,37.3474,37.3726,37.3474,37.3558,4600.0
2013-02-05 11:45:00,44.37,44.39,44.37,44.37,5900.0,37.3558,37.3726,37.3558,37.3558,5900.0
2013-02-05 11:50:00,44.37,44.4,44.34,44.35,5900.0,37.3558,37.381,37.3305,37.3389,5900.0
2013-02-05 11:55:00,44.35,44.37,44.32,44.33,57300.0,37.3389,37.3558,37.3137,37.3221,57300.0
2013-02-05 12:00:00,44.33,44.33,44.29,44.31,3600.0,37.3221,37.3221,37.2884,37.3053,3600.0
2013-02-05 12:05:00,44.32,44.34,44.3,44.34,3300.0,37.3137,37.3305,37.2968,37.3305,3300.0
2013-02-05 12:10:00,44.33,44.36,44.31,44.34,3300.0,37.3221,37.3474,37.3053,37.3305,3300.0
2013-02-05 12:15:00,44.33,44.34,44.28,44.29,5100.0,37.3221,37.3305,37.28,37.2884,5100.0
2013-02-05 12:20:00,44.28,44.32,44.28,44.3,3000.0,37.28,37.3137,37.28,37.2968,3000.0
2013-02-05 12:25:00,44.29,44.32,44.28,44.3,3800.0,37.2884,37.3137,37.28,37.2968,3800.0
2013-02-05 12:30:00,44.28,44.32,44.28,44.29,7500.0,37.28,37.3137,37.28,37.2884,7500.0
2013-02-05 12:35:00,44.29,44.3,44.21,44.28,27400.0,37.2884,37.2968,37.2211,37.28,27400.0
2013-02-05 12:40:00,44.28,44.28,44.26,44.27,6200.0,37.28,37.28,37.2632,37.2716,6200.0
2013-02-05 12:45:00,44.28,44.31,44.27,44.28,17400.0,37.28,37.3053,37.2716,37.28,17400.0
2013-02-05 12:50:00,44.28,44.36,44.28,44.35,15900.0,37.28,37.3474,37.28,37.3389,15900.0
2013-02-05 12:55:00,44.37,44.39,44.34,44.39,4900.0,37.3558,37.3726,37.3305,37.3726,4900.0
2013-02-05 13:00:00,44.39,44.39,44.32,44.34,20900.0,37.3726,37.3726,37.3137,37.3305,20900.0
2013-02-05 13:05:00,44.34,44.37,44.32,44.34,7200.0,37.3305,37.3558,37.3137,37.3305,7200.0
2013-02-05 13:10:00,44.34,44.36,44.24,44.26,19300.0,37.3305,37.3474,37.2463,37.2632,19300.0
2013-02-05 13:15:00,44.26,44.26,44.15,44.19,13200.0,37.2632,37.2632,37.1706,37.2042,13200.0
2013-02-05 13:20:00,44.19,44.21,44.15,44.17,7500.0,37.2042,37.2211,37.1706,37.1874,7500.0
2013-02-05 13:25:00,44.16,44.26,44.15,44.18,17400.0,37.179,37.2632,37.1706,37.1958,17400.0
2013-02-05 13:30:00,44.18,44.22,44.15,44.18,7300.0,37.1958,37.2295,37.1706,37.1958,7300.0
2013-02-05 13:35:00,44.19,44.24,44.18,44.22,7900.0,37.2042,37.2463,37.1958,37.2295,7900.0
2013-02-05 13:40:00,44.2,44.24,44.2,44.23,6100.0,37.2127,37.2463,37.2127,37.2379,6100.0
2013-02-05 13:45:00,44.24,44.26,44.22,44.26,7400.0,37.2463,37.2632,37.2295,37.2632,7400.0
2013-02-05 13:50:00,44.26,44.28,44.24,44.25,13200.0,37.2632,37.28,37.2463,37.2548,13200.0
2013-02-05 13:55:00,44.24,44.28,44.23,44.25,7700.0,37.2463,37.28,37.2379,37.2548,7700.0
2013-02-05 14:00:00,44.25,44.27,44.23,44.25,8700.0,37.2548,37.2716,37.2379,37.2548,8700.0
2013-02-05 14:05:00,44.25,44.26,44.23,44.25,14100.0,37.2548,37.2632,37.2379,37.2548,14100.0
2013-02-05 14:10:00,44.24,44.28,44.23,44.28,9400.0,37.2463,37.28,37.2379,37.28,9400.0
2013-02-05 14:15:00,44.29,44.33,44.29,44.33,5300.0,37.2884,37.3221,37.2884,37.3221,5300.0
2013-02-05 14:20:00,44.33,44.33,44.3,44.3,9600.0,37.3221,37.3221,37.2968,37.2968,9600.0
2013-02-05 14:25:00,44.3,44.33,44.3,44.31,7100.0,37.2968,37.3221,37.2968,37.3053,7100.0
2013-02-05 14:30:00,44.3,44.33,44.3,44.31,6700.0,37.2968,37.3221,37.2968,37.3053,6700.0
2013-02-05 14:35:00,44.31,44.32,44.3,44.3,7800.0,37.3053,37.3137,37.2968,37.2968,7800.0
2013-02-05 14:40:00,44.3,44.34,44.3,44.33,19600.0,37.2968,37.3305,37.2968,37.3221,19600.0
2013-02-05 14:45:00,44.33,44.35,44.3,44.31,12400.0,37.3221,37.3389,37.2968,37.3053,12400.0
2013-02-05 14:50:00,44.32,44.36,44.32,44.32,6500.0,37.3137,37.3474,37.3137,37.3137,6500.0
2013-02-05 14:55:00,44.33,44.37,44.32,44.35,9700.0,37.3221,37.3558,37.3137,37.3389,9700.0
2013-02-05 15:00:00,44.35,44.35,44.32,44.32,10200.0,37.3389,37.3389,37.3137,37.3137,10200.0
2013-02-05 15:05:00,44.32,44.35,44.32,44.34,19500.0,37.3137,37.3389,37.3137,37.3305,19500.0
2013-02-05 15:10:00,44.34,44.35,44.33,44.34,17100.0,37.3305,37.3389,37.3221,37.3305,17100.0
2013-02-05 15:15:00,44.35,44.35,44.33,44.33,11900.0,37.3389,37.3389,37.3221,37.3221,11900.0
2013-02-05 15:20:00,44.33,44.36,44.32,44.34,25800.0,37.3221,37.3474,37.3137,37.3305,25800.0
2013-02-05 15:25:00,44.35,44.35,44.32,44.34,7500.0,37.3389,37.3389,37.3137,37.3305,7500.0
2013-02-05 15:30:00,44.34,44.37,44.33,44.35,17800.0,37.3305,37.3558,37.3221,37.3389,17800.0
2013-02-05 15:35:00,44.34,44.35,44.32,44.32,25600.0,37.3305,37.3389,37.3137,37.3137,25600.0
2013-02-05 15:40:00,44.33,44.34,44.32,44.32,23500.0,37.3221,37.3305,37.3137,37.3137,23500.0
2013-02-05 15:45:00,44.32,44.33,44.3,44.33,28000.0,37.3137,37.3221,37.2968,37.3221,28000.0
2013-02-05 15:50:00,44.33,44.34,44.32,44.32,36000.0,37.3221,37.3305,37.3137,37.3137,36000.0
2013-02-05 15:55:00,44.32,44.34,44.29,44.29,70900.0,37.3137,37.3305,37.2884,37.2884,70900.0
2013-02-06 09:30:00,44.24,44.24,44.18,44.23,12800.0,37.2463,37.2463,37.1958,37.2379,12800.0
2013-02-06 09:35:00,44.3,44.33,44.26,44.28,2800.0,37.2968,37.3221,37.2632,37.28,2800.0
2013-02-06 09:40:00,44.29,44.32,44.27,44.29,6200.0,37.2884,37.3137,37.2716,37.2884,6200.0
2013-02-06 09:45:00,44.27,44.3,44.23,44.29,5600.0,37.2716,37.2968,37.2379,37.2884,5600.0
2013-02-06 09:50:00,44.28,44.33,44.26,44.3,7400.0,37.28,37.3221,37.2632,37.2968,7400.0
2013-02-06 09:55:00,44.3,44.36,44.3,44.36,4100.0,37.2968,37.3474,37.2968,37.3474,4100.0
2013-02-06 10:00:00,44.34,44.35,44.3,44.32,4600.0,37.3305,37.3389,37.2968,37.3137,4600.0
2013-02-06 10:05:00,44.33,44.35,44.3,44.34,2500.0,37.3221,37.3389,37.2968,37.3305,2500.0
2013-02-06 10:10:00,44.34,44.34,44.3,44.33,3900.0,37.3305,37.3305,37.2968,37.3221,3900.0
2013-02-06 10:15:00,44.33,44.33,44.28,44.28,4200.0,37.3221,37.3221,37.28,37.28,4200.0
2013-02-06 10:20:00,44.26,44.32,44.26,44.29,2000.0,37.2632,37.3137,37.2632,37.2884,2000.0
2013-02-06 10:25:00,44.28,44.31,44.25,44.29,2600.0,37.28,37.3053,37.2548,37.2884,2600.0
2013-02-06 10:30:00,44.24,44.27,44.17,44.21,3000.0,37.2463,37.2716,37.1874,37.2211,3000.0
2013-02-06 10:35:00,44.18,44.2,44.12,44.12,3300.0,37.1958,37.2127,37.1453,37.1453,3300.0
2013-02-06 10:40:00,44.13,44.22,44.12,44.21,5500.0,37.1537,37.2295,37.1453,37.2211,5500.0
2013-02-06 10:45:00,44.23,44.24,44.18,44.23,21300.0,37.2379,37.2463,37.1958,37.2379,21300.0
2013-02-06 10:50:00,44.21,44.27,44.21,44.27,3900.0,37.2211,37.2716,37.2211,37.2716,3900.0
2013-02-06 10:55:00,44.24,44.24,44.15,44.2,9000.0,37.2463,37.2463,37.1706,37.2127,9000.0
2013-02-06 11:00:00,44.15,44.24,44.14,44.24,7400.0,37.1706,37.2463,37.1621,37.2463,7400.0
2013-02-06 11:05:00,44.2,44.24,44.19,44.23,2400.0,37.2127,37.2463,37.2042,37.2379,2400.0
2013-02-06 11:10:00,44.23,44.25,44.21,44.25,4300.0,37.2379,37.2548,37.2211,37.2548,4300.0
2013-02-06 11:15:00,44.27,44.28,44.23,44.25,13100.0,37.2716,37.28,37.2379,37.2548,13100.0
2013-02-06 11:20:00,44.27,44.34,44.25,44.28,17400.0,37.2716,37.3305,37.2548,37.28,17400.0
2013-02-06 11:25:00,44.28,44.3,44.26,44.27,1900.0,37.28,37.2968,37.2632,37.2716,1900.0
2013-02-06 11:30:00,44.26,44.28,44.25,44.27,5700.0,37.2632,37.28,37.2548,37.2716,5700.0
2013-02-06 11:35:00,44.26,44.29,44.25,44.27,8600.0,37.2632,37.2884,37.2548,37.2716,8600.0
2013-02-06 11:40:00,44.26,44.27,44.25,44.25,4100.0,37.2632,37.2716,37.2548,37.2548,4100.0
2013-02-06 11:45:00,44.26,44.28,44.26,44.26,1900.0,37.2632,37.28,37.2632,37.2632,1900.0
2013-02-06 11:50:00,44.25,44.28,44.25,44.25,2900.0,37.2548,37.28,37.2548,37.2548,2900.0
2013-02-06 11:55:00,44.27,44.28,44.26,44.28,500.0,37.2716,37.28,37.2632,37.28,500.0
2013-02-06 12:00:00,44.29,44.31,44.28,44.3,7100.0,37.2884,37.3053,37.28,37.2968,7100.0
2013-02-06 12:05:00,44.28,44.32,44.28,44.31,6800.0,37.28,37.3137,37.28,37.3053,6800.0
2013-02-06 12:10:00,44.33,44.34,44.29,44.34,7600.0,37.3221,37.3305,37.2884,37.3305,7600.0
2013-02-06 12:15:00,44.33,44.34,44.3,44.33,5700.0,37.3221,37.3305,37.2968,37.3221,5700.0
2013-02-06 12:20:00,44.33,44.35,44.32,44.34,3700.0,37.3221,37.3389,37.3137,37.3305,3700.0
2013-02-06 12:25:00,44.33,44.34,44.31,44.32,2100.0,37.3221,37.3305,37.3053,37.3137,2100.0
2013-02-06 12:30:00,44.3,44.34,44.3,44.3,10800.0,37.2968,37.3305,37.2968,37.2968,10800.0
2013-02-06 12:35:00,44.32,44.34,44.32,44.33,6700.0,37.3137,37.3305,37.3137,37.3221,6700.0
2013-02-06 12:40:00,44.32,44.34,44.3,44.3,4800.0,37.3137,37.3305,37.2968,37.2968,4800.0
2013-02-06 12:45:00,44.3,44.3,44.29,44.3,1100.0,37.2968,37.2968,37.2884,37.2968,1100.0
2013-02-06 12:50:00,44.31,44.32,44.28,44.3,2600.0,37.3053,37.3137,37.28,37.2968,2600.0
2013-02-06 12:55:00,44.29,44.29,44.25,44.25,2000.0,37.2884,37.2884,37.2548,37.2548,2000.0
2013-02-06 13:00:00,44.25,44.29,44.24,44.28,19500.0,37.2548,37.2884,37.2463,37.28,19500.0
2013-02-06 13:05:00,44.28,44.31,44.21,44.28,15900.0,37.28,37.3053,37.2211,37.28,15900.0
2013-02-06 13:10:00,44.27,44.29,44.27,44.27,1700.0,37.2716,37.2884,37.2716,37.2716,1700.0
2013-02-06 13:15:00,44.28,44.3,44.27,44.28,1300.0,37.28,37.2968,37.2716,37.28,1300.0
2013-02-06 13:20:00,44.28,44.29,44.24,44.26,8500.0,37.28,37.2884,37.2463,37.2632,8500.0
2013-02-06 13:25:00,44.27,44.27,44.23,44.24,4800.0,37.2716,37.2716,37.2379,37.2463,4800.0
2013-02-06 13:30:00,44.24,44.26,44.22,44.26,12800.0,37.2463,37.2632,37.2295,37.2632,12800.0
2013-02-06 13:35:00,44.27,44.27,44.24,44.25,1100.0,37.2716,37.2716,37.2463,37.2548,1100.0
2013-02-06 13:40:00,44.27,44.28,44.25,44.26,3400.0,37.2716,37.28,37.2548,37.2632,3400.0
2013-02-06 13:45:00,44.24,44.29,44.24,44.28,5800.0,37.2463,37.2884,37.2463,37.28,5800.0
2013-02-06 13:50:00,44.29,44.29,44.24,44.24,2700.0,37.2884,37.2884,37.2463,37.2463,2700.0
2013-02-06 13:55:00,44.26,44.28,44.25,44.26,2400.0,37.2632,37.28,37.2548,37.2632,2400.0
2013-02-06 14:00:00,44.27,44.29,44.24,44.28,2700.0,37.2716,37.2884,37.2463,37.28,2700.0
2013-02-06 14:05:00,44.29,44.29,44.25,44.28,2800.0,37.2884,37.2884,37.2548,37.28,2800.0
2013-02-06 14:10:00,44.28,44.29,44.25,44.27,5800.0,37.28,37.2884,37.2548,37.2716,5800.0
2013-02-06 14:15:00,44.25,44.28,44.25,44.25,4300.0,37.2548,37.28,37.2548,37.2548,4300.0
2013-02-06 14:20:00,44.25,44.28,44.25,44.26,4400.0,37.2548,37.28,37.2548,37.2632,4400.0
2013-02-06 14:25:00,44.27,44.29,44.26,44.28,3300.0,37.2716,37.2884,37.2632,37.28,3300.0
2013-02-06 14:30:00,44.28,44.29,44.27,44.28,3100.0,37.28,37.2884,37.2716,37.28,3100.0
2013-02-06 14:35:00,44.27,44.29,44.26,44.28,7000.0,37.2716,37.2884,37.2632,37.28,7000.0
2013-02-06 14:40:00,44.29,44.29,44.27,44.27,3700.0,37.2884,37.2884,37.2716,37.2716,3700.0
2013-02-06 14:45:00,44.27,44.27,44.25,44.25,9300.0,37.2716,37.2716,37.2548,37.2548,9300.0
2013-02-06 14:50:00,44.25,44.29,44.25,44.25,8000.0,37.2548,37.2884,37.2548,37.2548,8000.0
2013-02-06 14:55:00,44.25,44.29,44.25,44.29,6300.0,37.2548,37.2884,37.2548,37.2884,6300.0
2013-02-06 15:00:00,44.29,44.3,44.26,44.3,22000.0,37.2884,37.2968,37.2632,37.2968,22000.0
2013-02-06 15:05:00,44.31,44.34,44.31,44.33,6600.0,37.3053,37.3305,37.3053,37.3221,6600.0
2013-02-06 15:10:00,44.32,44.34,44.29,44.34,13700.0,37.3137,37.3305,37.2884,37.3305,13700.0
2013-02-06 15:15:00,44.34,44.35,44.32,44.33,7900.0,37.3305,37.3389,37.3137,37.3221,7900.0
2013-02-06 15:20:00,44.32,44.34,44.31,44.32,12000.0,37.3137,37.3305,37.3053,37.3137,12000.0
2013-02-06 15:25:00,44.31,44.34,44.3,44.33,14500.0,37.3053,37.3305,37.2968,37.3221,14500.0
2013-02-06 15:30:00,44.34,44.36,44.31,44.32,39800.0,37.3305,37.3474,37.3053,37.3137,39800.0
2013-02-06 15:35:00,44.32,44.32,44.29,44.3,10500.0,37.3137,37.3137,37.2884,37.2968,10500.0
2013-02-06 15:40:00,44.3,44.34,44.29,44.31,15000.0,37.2968,37.3305,37.2884,37.3053,15000.0
2013-02-06 15:45:00,44.32,44.33,44.3,44.3,9300.0,37.3137,37.3221,37.2968,37.2968,9300.0
2013-02-06 15:50:00,44.3,44.34,44.3,44.31,24800.0,37.2968,37.3305,37.2968,37.3053,24800.0
2013-02-06 15:55:00,44.31,44.35,44.31,44.33,47100.0,37.3053,37.3389,37.3053,37.3221,47100.0
2013-02-07 09:30:00,44.3,44.5,44.3,44.5,9100.0,37.2968,37.4652,37.2968,37.4652,9100.0
2013-02-07 09:35:00,44.49,44.5,44.26,44.3,15000.0,37.4568,37.4652,37.2632,37.2968,15000.0
2013-02-07 09:40:00,44.27,44.28,44.19,44.19,9800.0,37.2716,37.28,37.2042,37.2042,9800.0
2013-02-07 09:45:00,44.2,44.33,44.19,44.27,11900.0,37.2127,37.3221,37.2042,37.2716,11900.0
2013-02-07 09:50:00,44.27,44.34,44.2,44.28,7800.0,37.2716,37.3305,37.2127,37.28,7800.0
2013-02-07 09:55:00,44.28,44.37,44.28,44.3,10500.0,37.28,37.3558,37.28,37.2968,10500.0
2013-02-07 10:00:00,44.26,44.26,44.18,44.2,6900.0,37.2632,37.2632,37.1958,37.2127,6900.0
2013-02-07 10:05:00,44.19,44.23,44.16,44.16,13300.0,37.2042,37.2379,37.179,37.179,13300.0
2013-02-07 10:10:00,44.18,44.2,44.15,44.19,16900.0,37.1958,37.2127,37.1706,37.2042,16900.0
2013-02-07 10:15:00,44.19,44.2,44.16,44.2,6300.0,37.2042,37.2127,37.179,37.2127,6300.0
2013-02-07 10:20:00,44.19,44.19,44.07,44.07,10100.0,37.2042,37.2042,37.1032,37.1032,10100.0
2013-02-07 10:25:00,44.09,44.09,44.03,44.05,6400.0,37.12,37.12,37.0695,37.0864,6400.0
2013-02-07 10:30:00,44.04,44.18,44.02,44.17,14900.0,37.078,37.1958,37.0611,37.1874,14900.0
2013-02-07 10:35:00,44.16,44.17,44.15,44.16,16600.0,37.179,37.1874,37.1706,37.179,16600.0
2013-02-07 10:40:00,44.16,44.16,44.08,44.08,10000.0,37.179,37.179,37.1116,37.1116,10000.0
2013-02-07 10:45:00,44.06,44.18,44.03,44.15,31700.0,37.0948,37.1958,37.0695,37.1706,31700.0
2013-02-07 10:50:00,44.15,44.16,44.09,44.16,4800.0,37.1706,37.179,37.12,37.179,4800.0
2013-02-07 10:55:00,44.14,44.19,44.14,44.16,14400.0,37.1621,37.2042,37.1621,37.179,14400.0
2013-02-07 11:00:00,44.17,44.18,44.13,44.14,4100.0,37.1874,37.1958,37.1537,37.1621,4100.0
2013-02-07 11:05:00,44.16,44.21,44.16,44.19,7000.0,37.179,37.2211,37.179,37.2042,7000.0
2013-02-07 11:10:00,44.2,44.21,44.18,44.21,10000.0,37.2127,37.2211,37.1958,37.2211,10000.0
2013-02-07 11:15:00,44.22,44.22,44.16,44.18,3800.0,37.2295,37.2295,37.179,37.1958,3800.0
2013-02-07 11:20:00,44.15,44.2,44.15,44.18,6600.0,37.1706,37.2127,37.1706,37.1958,6600.0
2013-02-07 11:25:00,44.17,44.2,44.12,44.16,6700.0,37.1874,37.2127,37.1453,37.179,6700.0
2013-02-07 11:30:00,44.14,44.17,44.13,44.15,5700.0,37.1621,37.1874,37.1537,37.1706,5700.0
2013-02-07 11:35:00,44.16,44.19,44.09,44.1,4900.0,37.179,37.2042,37.12,37.1285,4900.0
2013-02-07 11:40:00,44.09,44.11,44.05,44.05,3200.0,37.12,37.1369,37.0864,37.0864,3200.0
2013-02-07 11:45:00,44.07,44.09,44.02,44.04,5400.0,37.1032,37.12,37.0611,37.078,5400.0
2013-02-07 11:50:00,44.06,44.09,44.02,44.03,7700.0,37.0948,37.12,37.0611,37.0695,7700.0
2013-02-07 11:55:00,44.02,44.03,43.93,43.95,8000.0,37.0611,37.0695,36.9853,37.0022,8000.0
2013-02-07 12:00:00,43.95,44.03,43.95,44.01,2600.0,37.0022,37.0695,37.0022,37.0527,2600.0
2013-02-07 12:05:00,44.0,44.06,43.98,44.06,3300.0,37.0443,37.0948,37.0274,37.0948,3300.0
2013-02-07 12:10:00,44.1,44.1,44.06,44.09,2400.0,37.1285,37.1285,37.0948,37.12,2400.0
2013-02-07 12:15:00,44.1,44.11,44.06,44.11,2000.0,37.1285,37.1369,37.0948,37.1369,2000.0
2013-02-07 12:20:00,44.1,44.12,44.08,44.12,3400.0,37.1285,37.1453,37.1116,37.1453,3400.0
2013-02-07 12:25:00,44.1,44.14,44.09,44.14,2500.0,37.1285,37.1621,37.12,37.1621,2500.0
2013-02-07 12:30:00,44.15,44.18,44.13,44.17,7700.0,37.1706,37.1958,37.1537,37.1874,7700.0
2013-02-07 12:35:00,44.18,44.19,44.14,44.15,4500.0,37.1958,37.2042,37.1621,37.1706,4500.0
2013-02-07 12:40:00,44.18,44.19,44.13,44.17,2200.0,37.1958,37.2042,37.1537,37.1874,2200.0
2013-02-07 12:45:00,44.17,44.19,44.17,44.17,16800.0,37.1874,37.2042,37.1874,37.1874,16800.0
2013-02-07 12:50:00,44.14,44.15,44.12,44.14,3700.0,37.1621,37.1706,37.1453,37.1621,3700.0
2013-02-07 12:55:00,44.15,44.19,44.15,44.18,9800.0,37.1706,37.2042,37.1706,37.1958,9800.0
2013-02-07 13:00:00,44.15,44.17,44.15,44.16,11100.0,37.1706,37.1874,37.1706,37.179,11100.0
2013-02-07 13:05:00,44.17,44.17,44.08,44.08,6900.0,37.1874,37.1874,37.1116,37.1116,6900.0
2013-02-07 13:10:00,44.07,44.13,44.07,44.08,5000.0,37.1032,37.1537,37.1032,37.1116,5000.0
2013-02-07 13:15:00,44.1,44.12,44.08,44.09,2100.0,37.1285,37.1453,37.1116,37.12,2100.0
2013-02-07 13:20:00,44.08,44.12,44.06,44.09,2900.0,37.1116,37.1453,37.0948,37.12,2900.0
2013-02-07 13:25:00,44.1,44.13,44.08,44.11,5300.0,37.1285,37.1537,37.1116,37.1369,5300.0
2013-02-07 13:30:00,44.13,44.15,44.09,44.1,6500.0,37.1537,37.1706,37.12,37.1285,6500.0
2013-02-07 13:35:00,44.06,44.09,44.04,44.08,8200.0,37.0948,37.12,37.078,37.1116,8200.0
2013-02-07 13:40:00,44.08,44.15,44.07,44.15,16600.0,37.1116,37.1706,37.1032,37.1706,16600.0
2013-02-07 13:45:00,44.16,44.18,44.15,44.18,3200.0,37.179,37.1958,37.1706,37.1958,3200.0
2013-02-07 13:50:00,44.18,44.19,44.17,44.17,14600.0,37.1958,37.2042,37.1874,37.1874,14600.0
2013-02-07 13:55:00,44.18,44.2,44.18,44.18,18000.0,37.1958,37.2127,37.1958,37.1958,18000.0
2013-02-07 14:00:00,44.19,44.21,44.17,44.19,5800.0,37.2042,37.2211,37.1874,37.2042,5800.0
2013-02-07 14:05:00,44.18,44.19,44.15,44.16,4000.0,37.1958,37.2042,37.1706,37.179,4000.0
2013-02-07 14:10:00,44.17,44.2,44.17,44.19,5800.0,37.1874,37.2127,37.1874,37.2042,5800.0
2013-02-07 14:15:00,44.19,44.22,44.18,44.19,6500.0,37.2042,37.2295,37.1958,37.2042,6500.0
2013-02-07 14:20:00,44.19,44.2,44.18,44.19,6400.0,37.2042,37.2127,37.1958,37.2042,6400.0
2013-02-07 14:25:00,44.2,44.22,44.18,44.22,8800.0,37.2127,37.2295,37.1958,37.2295,8800.0
2013-02-07 14:30:00,44.23,44.23,44.18,44.18,7600.0,37.2379,37.2379,37.1958,37.1958,7600.0
2013-02-07 14:35:00,44.2,44.2,44.18,44.19,6200.0,37.2127,37.2127,37.1958,37.2042,6200.0
2013-02-07 14:40:00,44.19,44.22,44.18,44.19,8700.0,37.2042,37.2295,37.1958,37.2042,8700.0
2013-02-07 14:45:00,44.2,44.22,44.2,44.22,10700.0,37.2127,37.2295,37.2127,37.2295,10700.0
2013-02-07 14:50:00,44.23,44.25,44.2,44.23,11400.0,37.2379,37.2548,37.2127,37.2379,11400.0
2013-02-07 14:55:00,44.24,44.29,44.23,44.25,9800.0,37.2463,37.2884,37.2379,37.2548,9800.0
2013-02-07 15:00:00,44.24,44.3,44.22,44.24,11700.0,37.2463,37.2968,37.2295,37.2463,11700.0
2013-02-07 15:05:00,44.25,44.3,44.25,44.26,20800.0,37.2548,37.2968,37.2548,37.2632,20800.0
2013-02-07 15:10:00,44.26,44.31,44.26,44.26,13000.0,37.2632,37.3053,37.2632,37.2632,13000.0
2013-02-07 15:15:00,44.26,44.31,44.26,44.3,11000.0,37.2632,37.3053,37.2632,37.2968,11000.0
2013-02-07 15:20:00,44.31,44.31,44.25,44.26,18800.0,37.3053,37.3053,37.2548,37.2632,18800.0
2013-02-07 15:25:00,44.26,44.28,44.2,44.22,17300.0,37.2632,37.28,37.2127,37.2295,17300.0
2013-02-07 15:30:00,44.23,44.25,44.2,44.22,20700.0,37.2379,37.2548,37.2127,37.2295,20700.0
2013-02-07 15:35:00,44.22,44.25,44.19,44.23,14900.0,37.2295,37.2548,37.2042,37.2379,14900.0
2013-02-07 15:40:00,44.23,44.27,44.23,44.25,13400.0,37.2379,37.2716,37.2379,37.2548,13400.0
2013-02-07 15:45:00,44.26,44.28,44.25,44.27,16900.0,37.2632,37.28,37.2548,37.2716,16900.0
2013-02-07 15:50:00,44.28,44.29,44.25,44.28,21000.0,37.28,37.2884,37.2548,37.28,21000.0
2013-02-07 15:55:00,44.28,44.3,44.25,44.27,47600.0,37.28,37.2968,37.2548,37.2716,47600.0
2013-02-08 09:30:00,44.33,44.36,44.1,44.36,17200.0,37.3221,37.3474,37.1285,37.3474,17200.0
2013-02-08 09:35:00,44.34,44.36,44.3,44.34,9900.0,37.3305,37.3474,37.2968,37.3305,9900.0
2013-02-08 09:40:00,44.34,44.36,44.31,44.34,11200.0,37.3305,37.3474,37.3053,37.3305,11200.0
2013-02-08 09:45:00,44.34,44.35,44.29,44.33,10200.0,37.3305,37.3389,37.2884,37.3221,10200.0
2013-02-08 09:50:00,44.33,44.35,44.29,44.34,5100.0,37.3221,37.3389,37.2884,37.3305,5100.0
2013-02-08 09:55:00,44.34,44.35,44.33,44.33,6200.0,37.3305,37.3389,37.3221,37.3221,6200.0
2013-02-08 10:00:00,44.35,44.38,44.33,44.37,10200.0,37.3389,37.3642,37.3221,37.3558,10200.0
2013-02-08 10:05:00,44.36,44.36,44.3,44.34,8500.0,37.3474,37.3474,37.2968,37.3305,8500.0
2013-02-08 10:10:00,44.34,44.34,44.27,44.27,5200.0,37.3305,37.3305,37.2716,37.2716,5200.0
2013-02-08 10:15:00,44.29,44.33,44.22,44.27,22300.0,37.2884,37.3221,37.2295,37.2716,22300.0
2013-02-08 10:20:00,44.29,44.31,44.22,44.27,3200.0,37.2884,37.3053,37.2295,37.2716,3200.0
2013-02-08 10:25:00,44.27,44.31,44.25,44.28,4300.0,37.2716,37.3053,37.2548,37.28,4300.0
2013-02-08 10:30:00,44.26,44.28,44.21,44.21,2900.0,37.2632,37.28,37.2211,37.2211,2900.0
2013-02-08 10:35:00,44.21,44.26,44.17,44.21,9000.0,37.2211,37.2632,37.1874,37.2211,9000.0
2013-02-08 10:40:00,44.21,44.23,44.18,44.21,1700.0,37.2211,37.2379,37.1958,37.2211,1700.0
2013-02-08 10:45:00,44.22,44.27,44.18,44.18,20400.0,37.2295,37.2716,37.1958,37.1958,20400.0
2013-02-08 10:50:00,44.22,44.22,44.18,44.18,4800.0,37.2295,37.2295,37.1958,37.1958,4800.0
2013-02-08 10:55:00,44.2,44.21,44.17,44.19,9400.0,37.2127,37.2211,37.1874,37.2042,9400.0
2013-02-08 11:00:00,44.2,44.21,44.19,44.19,5200.0,37.2127,37.2211,37.2042,37.2042,5200.0
2013-02-08 11:05:00,44.18,44.2,44.18,44.19,600.0,37.1958,37.2127,37.1958,37.2042,600.0
2013-02-08 11:10:00,44.2,44.2,44.17,44.18,5100.0,37.2127,37.2127,37.1874,37.1958,5100.0
2013-02-08 11:15:00,44.17,44.21,44.17,44.19,2900.0,37.1874,37.2211,37.1874,37.2042,2900.0
2013-02-08 11:20:00,44.2,44.22,44.2,44.21,3000.0,37.2127,37.2295,37.2127,37.2211,3000.0
2013-02-08 11:25:00,44.21,44.22,44.2,44.22,1500.0,37.2211,37.2295,37.2127,37.2295,1500.0
2013-02-08 11:30:00,44.2,44.22,44.18,44.18,20200.0,37.2127,37.2295,37.1958,37.1958,20200.0
2013-02-08 11:35:00,44.18,44.23,44.18,44.23,6900.0,37.1958,37.2379,37.1958,37.2379,6900.0
2013-02-08 11:40:00,44.23,44.23,44.18,44.2,3200.0,37.2379,37.2379,37.1958,37.2127,3200.0
2013-02-08 11:45:00,44.22,44.23,44.21,44.23,1300.0,37.2295,37.2379,37.2211,37.2379,1300.0
2013-02-08 11:50:00,44.23,44.28,44.2,44.21,29500.0,37.2379,37.28,37.2127,37.2211,29500.0
2013-02-08 11:55:00,44.21,44.24,44.21,44.22,1000.0,37.2211,37.2463,37.2211,37.2295,1000.0
2013-02-08 12:00:00,44.22,44.24,44.2,44.22,15300.0,37.2295,37.2463,37.2127,37.2295,15300.0
2013-02-08 12:05:00,44.22,44.24,44.04,44.2,67700.0,37.2295,37.2463,37.078,37.2127,67700.0
2013-02-08 12:10:00,44.23,44.25,44.2,44.2,11600.0,37.2379,37.2548,37.2127,37.2127,11600.0
2013-02-08 12:15:00,44.19,44.21,44.17,44.18,9200.0,37.2042,37.2211,37.1874,37.1958,9200.0
2013-02-08 12:20:00,44.19,44.2,44.16,44.17,2900.0,37.2042,37.2127,37.179,37.1874,2900.0
2013-02-08 12:25:00,44.17,44.19,44.14,44.19,1200.0,37.1874,37.2042,37.1621,37.2042,1200.0
2013-02-08 12:30:00,44.17,44.18,44.13,44.13,2400.0,37.1874,37.1958,37.1537,37.1537,2400.0
2013-02-08 12:35:00,44.13,44.14,44.11,44.14,4500.0,37.1537,37.1621,37.1369,37.1621,4500.0
2013-02-08 12:40:00,44.14,44.18,44.12,44.14,4500.0,37.1621,37.1958,37.1453,37.1621,4500.0
2013-02-08 12:45:00,44.15,44.16,44.13,44.14,2600.0,37.1706,37.179,37.1537,37.1621,2600.0
2013-02-08 12:50:00,44.14,44.15,44.09,44.1,4000.0,37.1621,37.1706,37.12,37.1285,4000.0
2013-02-08 12:55:00,44.1,44.14,44.1,44.11,3600.0,37.1285,37.1621,37.1285,37.1369,3600.0
2013-02-08 13:00:00,44.11,44.12,44.1,44.11,1600.0,37.1369,37.1453,37.1285,37.1369,1600.0
2013-02-08 13:05:00,44.11,44.12,44.05,44.09,7900.0,37.1369,37.1453,37.0864,37.12,7900.0
2013-02-08 13:10:00,44.09,44.11,44.05,44.05,3000.0,37.12,37.1369,37.0864,37.0864,3000.0
2013-02-08 13:15:00,44.05,44.05,44.0,44.03,3000.0,37.0864,37.0864,37.0443,37.0695,3000.0
2013-02-08 13:20:00,44.05,44.09,44.04,44.06,5000.0,37.0864,37.12,37.078,37.0948,5000.0
2013-02-08 13:25:00,44.07,44.09,44.05,44.08,2200.0,37.1032,37.12,37.0864,37.1116,2200.0
2013-02-08 13:30:00,44.08,44.1,44.05,44.05,12300.0,37.1116,37.1285,37.0864,37.0864,12300.0
2013-02-08 13:35:00,44.06,44.08,44.04,44.08,9500.0,37.0948,37.1116,37.078,37.1116,9500.0
2013-02-08 13:40:00,44.08,44.09,44.02,44.06,8200.0,37.1116,37.12,37.0611,37.0948,8200.0
2013-02-08 13:45:00,44.08,44.09,44.0,44.04,13100.0,37.1116,37.12,37.0443,37.078,13100.0
2013-02-08 13:50:00,44.05,44.08,44.04,44.07,5900.0,37.0864,37.1116,37.078,37.1032,5900.0
2013-02-08 13:55:00,44.07,44.09,44.05,44.06,5000.0,37.1032,37.12,37.0864,37.0948,5000.0
2013-02-08 14:00:00,44.07,44.08,44.06,44.06,5500.0,37.1032,37.1116,37.0948,37.0948,5500.0
2013-02-08 14:05:00,44.07,44.07,44.05,44.05,10000.0,37.1032,37.1032,37.0864,37.0864,10000.0
2013-02-08 14:10:00,44.05,44.07,44.05,44.06,3500.0,37.0864,37.1032,37.0864,37.0948,3500.0
2013-02-08 14:15:00,44.07,44.08,44.06,44.07,3200.0,37.1032,37.1116,37.0948,37.1032,3200.0
2013-02-08 14:20:00,44.08,44.2,44.05,44.06,59800.0,37.1116,37.2127,37.0864,37.0948,59800.0
2013-02-08 14:25:00,44.05,44.07,44.05,44.07,6200.0,37.0864,37.1032,37.0864,37.1032,6200.0
2013-02-08 14:30:00,44.06,44.08,44.06,44.08,5700.0,37.0948,37.1116,37.0948,37.1116,5700.0
2013-02-08 14:35:00,44.08,44.1,44.08,44.1,3400.0,37.1116,37.1285,37.1116,37.1285,3400.0
2013-02-08 14:40:00,44.09,44.1,44.08,44.08,7200.0,37.12,37.1285,37.1116,37.1116,7200.0
2013-02-08 14:45:00,44.09,44.1,44.07,44.08,4600.0,37.12,37.1285,37.1032,37.1116,4600.0
2013-02-08 14:50:00,44.09,44.09,44.07,44.09,3800.0,37.12,37.12,37.1032,37.12,3800.0
2013-02-08 14:55:00,44.09,44.1,44.08,44.09,7000.0,37.12,37.1285,37.1116,37.12,7000.0
2013-02-08 15:00:00,44.1,44.13,44.07,44.07,10900.0,37.1285,37.1537,37.1032,37.1032,10900.0
2013-02-08 15:05:00,44.07,44.12,44.07,44.1,8400.0,37.1032,37.1453,37.1032,37.1285,8400.0
2013-02-08 15:10:00,44.11,44.12,44.1,44.12,7400.0,37.1369,37.1453,37.1285,37.1453,7400.0
2013-02-08 15:15:00,44.12,44.13,44.08,44.08,8300.0,37.1453,37.1537,37.1116,37.1116,8300.0
2013-02-08 15:20:00,44.08,44.1,44.08,44.1,7500.0,37.1116,37.1285,37.1116,37.1285,7500.0
2013-02-08 15:25:00,44.09,44.12,44.08,44.1,10000.0,37.12,37.1453,37.1116,37.1285,10000.0
2013-02-08 15:30:00,44.1,44.11,44.05,44.09,12400.0,37.1285,37.1369,37.0864,37.12,12400.0
2013-02-08 15:35:00,44.09,44.11,44.06,44.11,13200.0,37.12,37.1369,37.0948,37.1369,13200.0
2013-02-08 15:40:00,44.1,44.12,44.09,44.1,15900.0,37.1285,37.1453,37.12,37.1285,15900.0
2013-02-08 15:45:00,44.1,44.13,44.09,44.11,21900.0,37.1285,37.1537,37.12,37.1369,21900.0
2013-02-08 15:50:00,44.11,44.12,44.08,44.1,14300.0,37.1369,37.1453,37.1116,37.1285,14300.0
2013-02-08 15:55:00,44.1,44.11,44.06,44.1,47700.0,37.1285,37.1369,37.0948,37.1285,47700.0
2013-02-11 09:30:00,43.91,43.93,43.8,43.81,17900.0,36.9685,36.9853,36.8759,36.8843,17900.0
2013-02-11 09:35:00,43.79,43.79,43.59,43.6,19200.0,36.8675,36.8675,36.6991,36.7075,19200.0
2013-02-11 09:40:00,43.6,43.68,43.55,43.55,36200.0,36.7075,36.7749,36.6654,36.6654,36200.0
2013-02-11 09:45:00,43.55,43.62,43.54,43.57,16600.0,36.6654,36.7243,36.657,36.6823,16600.0
2013-02-11 09:50:00,43.59,43.63,43.46,43.47,18500.0,36.6991,36.7328,36.5896,36.5981,18500.0
2013-02-11 09:55:00,43.47,43.47,43.39,43.42,8800.0,36.5981,36.5981,36.5307,36.556,8800.0
2013-02-11 10:00:00,43.44,43.6,43.42,43.51,11600.0,36.5728,36.7075,36.556,36.6317,11600.0
2013-02-11 10:05:00,43.54,43.63,43.54,43.55,43400.0,36.657,36.7328,36.657,36.6654,43400.0
2013-02-11 10:10:00,43.57,43.61,43.48,43.49,11000.0,36.6823,36.7159,36.6065,36.6149,11000.0
2013-02-11 10:15:00,43.54,43.6,43.47,43.49,2500.0,36.657,36.7075,36.5981,36.6149,2500.0
2013-02-11 10:20:00,43.53,43.62,43.49,43.54,5000.0,36.6486,36.7243,36.6149,36.657,5000.0
2013-02-11 10:25:00,43.49,43.59,43.48,43.58,5300.0,36.6149,36.6991,36.6065,36.6907,5300.0
2013-02-11 10:30:00,43.56,43.58,43.53,43.54,4400.0,36.6738,36.6907,36.6486,36.657,4400.0
2013-02-11 10:35:00,43.55,43.6,43.5,43.53,3700.0,36.6654,36.7075,36.6233,36.6486,3700.0
2013-02-11 10:40:00,43.5,43.56,43.5,43.53,5700.0,36.6233,36.6738,36.6233,36.6486,5700.0
2013-02-11 10:45:00,43.56,43.62,43.53,43.62,2600.0,36.6738,36.7243,36.6486,36.7243,2600.0
2013-02-11 10:50:00,43.61,43.62,43.57,43.62,2400.0,36.7159,36.7243,36.6823,36.7243,2400.0
2013-02-11 10:55:00,43.65,43.7,43.6,43.7,10700.0,36.7496,36.7917,36.7075,36.7917,10700.0
2013-02-11 11:00:00,43.7,43.75,43.65,43.71,9200.0,36.7917,36.8338,36.7496,36.8001,9200.0
2013-02-11 11:05:00,43.71,43.85,43.71,43.81,8300.0,36.8001,36.918,36.8001,36.8843,8300.0
2013-02-11 11:10:00,43.84,43.84,43.81,43.81,5200.0,36.9096,36.9096,36.8843,36.8843,5200.0
2013-02-11 11:15:00,43.82,43.86,43.81,43.84,4900.0,36.8927,36.9264,36.8843,36.9096,4900.0
2013-02-11 11:20:00,43.87,43.89,43.75,43.76,6700.0,36.9348,36.9517,36.8338,36.8422,6700.0
2013-02-11 11:25:00,43.75,43.76,43.72,43.72,4200.0,36.8338,36.8422,36.8085,36.8085,4200.0
2013-02-11 11:30:00,43.74,43.76,43.72,43.75,3500.0,36.8254,36.8422,36.8085,36.8338,3500.0
2013-02-11 11:35:00,43.77,43.78,43.73,43.76,3700.0,36.8506,36.8591,36.817,36.8422,3700.0
2013-02-11 11:40:00,43.78,43.8,43.76,43.77,3100.0,36.8591,36.8759,36.8422,36.8506,3100.0
2013-02-11 11:45:00,43.78,43.78,43.74,43.77,2000.0,36.8591,36.8591,36.8254,36.8506,2000.0
2013-02-11 11:50:00,43.77,43.81,43.76,43.78,4000.0,36.8506,36.8843,36.8422,36.8591,4000.0
2013-02-11 11:55:00,43.78,43.8,43.78,43.79,1400.0,36.8591,36.8759,36.8591,36.8675,1400.0
2013-02-11 12:00:00,43.79,43.81,43.75,43.78,2700.0,36.8675,36.8843,36.8338,36.8591,2700.0
2013-02-11 12:05:00,43.77,43.79,43.74,43.77,2500.0,36.8506,36.8675,36.8254,36.8506,2500.0
2013-02-11 12:10:00,43.75,43.79,43.74,43.77,2500.0,36.8338,36.8675,36.8254,36.8506,2500.0
2013-02-11 12:15:00,43.76,43.8,43.75,43.77,1900.0,36.8422,36.8759,36.8338,36.8506,1900.0
2013-02-11 12:20:00,43.79,43.8,43.75,43.75,4200.0,36.8675,36.8759,36.8338,36.8338,4200.0
2013-02-11 12:25:00,43.75,43.77,43.7,43.7,4200.0,36.8338,36.8506,36.7917,36.7917,4200.0
2013-02-11 12:30:00,43.68,43.69,43.66,43.68,4600.0,36.7749,36.7833,36.758,36.7749,4600.0
2013-02-11 12:35:00,43.68,43.7,43.63,43.63,3900.0,36.7749,36.7917,36.7328,36.7328,3900.0
2013-02-11 12:40:00,43.63,43.65,43.61,43.63,3000.0,36.7328,36.7496,36.7159,36.7328,3000.0
2013-02-11 12:45:00,43.64,43.64,43.6,43.62,3000.0,36.7412,36.7412,36.7075,36.7243,3000.0
2013-02-11 12:50:00,43.62,43.68,43.61,43.66,6900.0,36.7243,36.7749,36.7159,36.758,6900.0
2013-02-11 12:55:00,43.69,43.69,43.64,43.64,7700.0,36.7833,36.7833,36.7412,36.7412,7700.0
2013-02-11 13:00:00,43.65,43.65,43.59,43.61,13100.0,36.7496,36.7496,36.6991,36.7159,13100.0
2013-02-11 13:05:00,43.62,43.64,43.59,43.6,4100.0,36.7243,36.7412,36.6991,36.7075,4100.0
2013-02-11 13:10:00,43.6,43.61,43.54,43.59,10800.0,36.7075,36.7159,36.657,36.6991,10800.0
2013-02-11 13:15:00,43.58,43.61,43.58,43.6,1100.0,36.6907,36.7159,36.6907,36.7075,1100.0
2013-02-11 13:20:00,43.63,43.65,43.61,43.65,1800.0,36.7328,36.7496,36.7159,36.7496,1800.0
2013-02-11 13:25:00,43.63,43.64,43.59,43.63,3200.0,36.7328,36.7412,36.6991,36.7328,3200.0
2013-02-11 13:30:00,43.63,43.64,43.61,43.63,2300.0,36.7328,36.7412,36.7159,36.7328,2300.0
2013-02-11 13:35:00,43.63,43.65,43.62,43.65,4700.0,36.7328,36.7496,36.7243,36.7496,4700.0
2013-02-11 13:40:00,43.64,43.66,43.63,43.65,5000.0,36.7412,36.758,36.7328,36.7496,5000.0
2013-02-11 13:45:00,43.65,43.66,43.63,43.65,3800.0,36.7496,36.758,36.7328,36.7496,3800.0
2013-02-11 13:50:00,43.63,43.65,43.63,43.65,4000.0,36.7328,36.7496,36.7328,36.7496,4000.0
2013-02-11 13:55:00,43.65,43.67,43.64,43.64,8700.0,36.7496,36.7664,36.7412,36.7412,8700.0
2013-02-11 14:00:00,43.65,43.65,43.62,43.64,11600.0,36.7496,36.7496,36.7243,36.7412,11600.0
2013-02-11 14:05:00,43.64,43.65,43.6,43.61,8600.0,36.7412,36.7496,36.7075,36.7159,8600.0
2013-02-11 14:10:00,43.61,43.65,43.61,43.63,3400.0,36.7159,36.7496,36.7159,36.7328,3400.0
2013-02-11 14:15:00,43.63,43.63,43.61,43.63,2900.0,36.7328,36.7328,36.7159,36.7328,2900.0
2013-02-11 14:20:00,43.63,43.63,43.61,43.62,5500.0,36.7328,36.7328,36.7159,36.7243,5500.0
2013-02-11 14:25:00,43.63,43.64,43.62,43.62,3600.0,36.7328,36.7412,36.7243,36.7243,3600.0
2013-02-11 14:30:00,43.63,43.66,43.6,43.62,7900.0,36.7328,36.758,36.7075,36.7243,7900.0
2013-02-11 14:35:00,43.6,43.64,43.6,43.62,6200.0,36.7075,36.7412,36.7075,36.7243,6200.0
2013-02-11 14:40:00,43.62,43.64,43.58,43.58,16200.0,36.7243,36.7412,36.6907,36.6907,16200.0
2013-02-11 14:45:00,43.6,43.62,43.59,43.6,5000.0,36.7075,36.7243,36.6991,36.7075,5000.0
2013-02-11 14:50:00,43.61,43.61,43.54,43.54,9300.0,36.7159,36.7159,36.657,36.657,9300.0
2013-02-11 14:55:00,43.55,43.58,43.54,43.57,5500.0,36.6654,36.6907,36.657,36.6823,5500.0
2013-02-11 15:00:00,43.58,43.64,43.57,43.63,8600.0,36.6907,36.7412,36.6823,36.7328,8600.0
2013-02-11 15:05:00,43.63,43.65,43.6,43.63,6100.0,36.7328,36.7496,36.7075,36.7328,6100.0
2013-02-11 15:10:00,43.63,43.64,43.59,43.62,7500.0,36.7328,36.7412,36.6991,36.7243,7500.0
2013-02-11 15:15:00,43.62,43.65,43.61,43.61,26300.0,36.7243,36.7496,36.7159,36.7159,26300.0
2013-02-11 15:20:00,43.61,43.65,43.6,43.64,9400.0,36.7159,36.7496,36.7075,36.7412,9400.0
2013-02-11 15:25:00,43.64,43.64,43.55,43.55,21300.0,36.7412,36.7412,36.6654,36.6654,21300.0
2013-02-11 15:30:00,43.57,43.63,43.56,43.62,22300.0,36.6823,36.7328,36.6738,36.7243,22300.0
2013-02-11 15:35:00,43.61,43.62,43.55,43.57,19500.0,36.7159,36.7243,36.6654,36.6823,19500.0
2013-02-11 15:40:00,43.59,43.61,43.58,43.6,23400.0,36.6991,36.7159,36.6907,36.7075,23400.0
2013-02-11 15:45:00,43.6,43.6,43.59,43.6,27200.0,36.7075,36.7075,36.6991,36.7075,27200.0
2013-02-11 15:50:00,43.59,43.6,43.57,43.59,27800.0,36.6991,36.7075,36.6823,36.6991,27800.0
2013-02-11 15:55:00,43.59,43.59,43.55,43.58,41200.0,36.6991,36.6991,36.6654,36.6907,41200.0
2013-02-12 09:30:00,43.52,43.59,43.52,43.59,17100.0,36.6402,36.6991,36.6402,36.6991,17100.0
2013-02-12 09:35:00,43.59,43.59,43.51,43.55,12900.0,36.6991,36.6991,36.6317,36.6654,12900.0
2013-02-12 09:40:00,43.55,43.6,43.54,43.6,10200.0,36.6654,36.7075,36.657,36.7075,10200.0
2013-02-12 09:45:00,43.59,43.6,43.56,43.59,13100.0,36.6991,36.7075,36.6738,36.6991,13100.0
2013-02-12 09:50:00,43.57,43.61,43.57,43.59,13600.0,36.6823,36.7159,36.6823,36.6991,13600.0
2013-02-12 09:55:00,43.59,43.61,43.55,43.55,26500.0,36.6991,36.7159,36.6654,36.6654,26500.0
2013-02-12 10:00:00,43.57,43.59,43.5,43.59,11500.0,36.6823,36.6991,36.6233,36.6991,11500.0
2013-02-12 10:05:00,43.58,43.6,43.55,43.55,62600.0,36.6907,36.7075,36.6654,36.6654,62600.0
2013-02-12 10:10:00,43.57,43.6,43.52,43.55,20600.0,36.6823,36.7075,36.6402,36.6654,20600.0
2013-02-12 10:15:00,43.57,43.61,43.55,43.56,10600.0,36.6823,36.7159,36.6654,36.6738,10600.0
2013-02-12 10:20:00,43.58,43.61,43.57,43.6,9100.0,36.6907,36.7159,36.6823,36.7075,9100.0
2013-02-12 10:25:00,43.6,43.61,43.57,43.59,5400.0,36.7075,36.7159,36.6823,36.6991,5400.0
2013-02-12 10:30:00,43.59,43.61,43.58,43.59,7100.0,36.6991,36.7159,36.6907,36.6991,7100.0
2013-02-12 10:35:00,43.58,43.6,43.55,43.6,4500.0,36.6907,36.7075,36.6654,36.7075,4500.0
2013-02-12 10:40:00,43.6,43.61,43.57,43.6,9900.0,36.7075,36.7159,36.6823,36.7075,9900.0
2013-02-12 10:45:00,43.6,43.61,43.57,43.58,9800.0,36.7075,36.7159,36.6823,36.6907,9800.0
2013-02-12 10:50:00,43.6,43.69,43.54,43.54,33100.0,36.7075,36.7833,36.657,36.657,33100.0
2013-02-12 10:55:00,43.55,43.59,43.55,43.59,3000.0,36.6654,36.6991,36.6654,36.6991,3000.0
2013-02-12 11:00:00,43.6,43.62,43.57,43.6,12200.0,36.7075,36.7243,36.6823,36.7075,12200.0
2013-02-12 11:05:00,43.6,43.61,43.57,43.6,10700.0,36.7075,36.7159,36.6823,36.7075,10700.0
2013-02-12 11:10:00,43.6,43.61,43.59,43.6,42400.0,36.7075,36.7159,36.6991,36.7075,42400.0
2013-02-12 11:15:00,43.6,43.62,43.57,43.57,11700.0,36.7075,36.7243,36.6823,36.6823,11700.0
2013-02-12 11:20:00,43.57,43.6,43.55,43.55,10300.0,36.6823,36.7075,36.6654,36.6654,10300.0
2013-02-12 11:25:00,43.55,43.57,43.51,43.54,17400.0,36.6654,36.6823,36.6317,36.657,17400.0
2013-02-12 11:30:00,43.55,43.63,43.55,43.55,13400.0,36.6654,36.7328,36.6654,36.6654,13400.0
2013-02-12 11:35:00,43.55,43.62,43.54,43.61,7800.0,36.6654,36.7243,36.657,36.7159,7800.0
2013-02-12 11:40:00,43.62,43.65,43.6,43.61,2700.0,36.7243,36.7496,36.7075,36.7159,2700.0
2013-02-12 11:45:00,43.61,43.63,43.59,43.61,5600.0,36.7159,36.7328,36.6991,36.7159,5600.0
2013-02-12 11:50:00,43.63,43.63,43.57,43.57,6200.0,36.7328,36.7328,36.6823,36.6823,6200.0
2013-02-12 11:55:00,43.59,43.62,43.58,43.62,9000.0,36.6991,36.7243,36.6907,36.7243,9000.0
2013-02-12 12:00:00,43.59,43.63,43.59,43.63,3900.0,36.6991,36.7328,36.6991,36.7328,3900.0
2013-02-12 12:05:00,43.62,43.64,43.61,43.61,6400.0,36.7243,36.7412,36.7159,36.7159,6400.0
2013-02-12 12:10:00,43.62,43.64,43.61,43.61,9900.0,36.7243,36.7412,36.7159,36.7159,9900.0
2013-02-12 12:15:00,43.62,43.65,43.6,43.62,30400.0,36.7243,36.7496,36.7075,36.7243,30400.0
2013-02-12 12:20:00,43.64,43.64,43.6,43.63,5300.0,36.7412,36.7412,36.7075,36.7328,5300.0
2013-02-12 12:25:00,43.62,43.66,43.61,43.61,4400.0,36.7243,36.758,36.7159,36.7159,4400.0
2013-02-12 12:30:00,43.63,43.65,43.62,43.62,3200.0,36.7328,36.7496,36.7243,36.7243,3200.0
2013-02-12 12:35:00,43.62,43.65,43.62,43.65,1500.0,36.7243,36.7496,36.7243,36.7496,1500.0
2013-02-12 12:40:00,43.64,43.68,43.63,43.65,2900.0,36.7412,36.7749,36.7328,36.7496,2900.0
2013-02-12 12:45:00,43.66,43.69,43.64,43.68,17400.0,36.758,36.7833,36.7412,36.7749,17400.0
2013-02-12 12:50:00,43.7,43.7,43.64,43.67,31700.0,36.7917,36.7917,36.7412,36.7664,31700.0
2013-02-12 12:55:00,43.67,43.72,43.66,43.69,6800.0,36.7664,36.8085,36.758,36.7833,6800.0
2013-02-12 13:00:00,43.68,43.74,43.66,43.71,6400.0,36.7749,36.8254,36.758,36.8001,6400.0
2013-02-12 13:05:00,43.7,43.72,43.68,43.69,6700.0,36.7917,36.8085,36.7749,36.7833,6700.0
2013-02-12 13:10:00,43.72,43.72,43.69,43.7,6300.0,36.8085,36.8085,36.7833,36.7917,6300.0
2013-02-12 13:15:00,43.7,43.7,43.69,43.7,7100.0,36.7917,36.7917,36.7833,36.7917,7100.0
2013-02-12 13:20:00,43.7,43.71,43.68,43.7,7000.0,36.7917,36.8001,36.7749,36.7917,7000.0
2013-02-12 13:25:00,43.67,43.71,43.67,43.68,3800.0,36.7664,36.8001,36.7664,36.7749,3800.0
2013-02-12 13:30:00,43.69,43.7,43.65,43.66,3000.0,36.7833,36.7917,36.7496,36.758,3000.0
2013-02-12 13:35:00,43.65,43.67,43.62,43.65,6800.0,36.7496,36.7664,36.7243,36.7496,6800.0
2013-02-12 13:40:00,43.62,43.66,43.6,43.63,9300.0,36.7243,36.758,36.7075,36.7328,9300.0
2013-02-12 13:45:00,43.62,43.65,43.6,43.63,10600.0,36.7243,36.7496,36.7075,36.7328,10600.0
2013-02-12 13:50:00,43.63,43.67,43.62,43.65,14700.0,36.7328,36.7664,36.7243,36.7496,14700.0
2013-02-12 13:55:00,43.65,43.66,43.63,43.66,3100.0,36.7496,36.758,36.7328,36.758,3100.0
2013-02-12 14:00:00,43.65,43.65,43.61,43.62,5800.0,36.7496,36.7496,36.7159,36.7243,5800.0
2013-02-12 14:05:00,43.64,43.67,43.58,43.58,17900.0,36.7412,36.7664,36.6907,36.6907,17900.0
2013-02-12 14:10:00,43.58,43.61,43.58,43.58,2000.0,36.6907,36.7159,36.6907,36.6907,2000.0
2013-02-12 14:15:00,43.58,43.65,43.58,43.6,9900.0,36.6907,36.7496,36.6907,36.7075,9900.0
2013-02-12 14:20:00,43.6,43.63,43.58,43.61,5100.0,36.7075,36.7328,36.6907,36.7159,5100.0
2013-02-12 14:25:00,43.61,43.62,43.58,43.61,8100.0,36.7159,36.7243,36.6907,36.7159,8100.0
2013-02-12 14:30:00,43.61,43.62,43.58,43.6,7000.0,36.7159,36.7243,36.6907,36.7075,7000.0
2013-02-12 14:35:00,43.6,43.65,43.6,43.6,11600.0,36.7075,36.7496,36.7075,36.7075,11600.0
2013-02-12 14:40:00,43.61,43.61,43.51,43.6,41400.0,36.7159,36.7159,36.6317,36.7075,41400.0
2013-02-12 14:45:00,43.6,43.66,43.59,43.64,13400.0,36.7075,36.758,36.6991,36.7412,13400.0
2013-02-12 14:50:00,43.66,43.69,43.63,43.68,10400.0,36.758,36.7833,36.7328,36.7749,10400.0
2013-02-12 14:55:00,43.7,43.7,43.64,43.65,6500.0,36.7917,36.7917,36.7412,36.7496,6500.0
2013-02-12 15:00:00,43.67,43.69,43.67,43.69,2300.0,36.7664,36.7833,36.7664,36.7833,2300.0
2013-02-12 15:05:00,43.7,43.7,43.66,43.69,5400.0,36.7917,36.7917,36.758,36.7833,5400.0
2013-02-12 15:10:00,43.7,43.7,43.68,43.7,4800.0,36.7917,36.7917,36.7749,36.7917,4800.0
2013-02-12 15:15:00,43.69,43.7,43.66,43.69,16900.0,36.7833,36.7917,36.758,36.7833,16900.0
2013-02-12 15:20:00,43.69,43.7,43.63,43.64,21600.0,36.7833,36.7917,36.7328,36.7412,21600.0
2013-02-12 15:25:00,43.65,43.67,43.62,43.67,13300.0,36.7496,36.7664,36.7243,36.7664,13300.0
2013-02-12 15:30:00,43.67,43.69,43.64,43.67,8900.0,36.7664,36.7833,36.7412,36.7664,8900.0
2013-02-12 15:35:00,43.66,43.7,43.66,43.7,46600.0,36.758,36.7917,36.758,36.7917,46600.0
2013-02-12 15:40:00,43.7,43.7,43.66,43.68,13000.0,36.7917,36.7917,36.758,36.7749,13000.0
2013-02-12 15:45:00,43.67,43.69,43.63,43.67,5900.0,36.7664,36.7833,36.7328,36.7664,5900.0
2013-02-12 15:50:00,43.65,43.69,43.62,43.67,31600.0,36.7496,36.7833,36.7243,36.7664,31600.0
2013-02-12 15:55:00,43.66,43.69,43.61,43.63,43900.0,36.758,36.7833,36.7159,36.7328,43900.0
2013-02-13 09:30:00,43.79,43.84,43.51,43.52,10200.0,36.8675,36.9096,36.6317,36.6402,10200.0
2013-02-13 09:35:00,43.61,43.75,43.58,43.6,5700.0,36.7159,36.8338,36.6907,36.7075,5700.0
2013-02-13 09:40:00,43.64,43.66,43.54,43.6,52400.0,36.7412,36.758,36.657,36.7075,52400.0
2013-02-13 09:45:00,43.54,43.61,43.48,43.48,6300.0,36.657,36.7159,36.6065,36.6065,6300.0
2013-02-13 09:50:00,43.48,43.54,43.43,43.52,11400.0,36.6065,36.657,36.5644,36.6402,11400.0
2013-02-13 09:55:00,43.51,43.52,43.49,43.5,4900.0,36.6317,36.6402,36.6149,36.6233,4900.0
2013-02-13 10:00:00,43.5,43.52,43.44,43.52,37100.0,36.6233,36.6402,36.5728,36.6402,37100.0
2013-02-13 10:05:00,43.52,43.56,43.5,43.55,6700.0,36.6402,36.6738,36.6233,36.6654,6700.0
2013-02-13 10:10:00,43.54,43.64,43.54,43.63,13000.0,36.657,36.7412,36.657,36.7328,13000.0
2013-02-13 10:15:00,43.63,43.69,43.63,43.66,20400.0,36.7328,36.7833,36.7328,36.758,20400.0
2013-02-13 10:20:00,43.64,43.69,43.64,43.68,10500.0,36.7412,36.7833,36.7412,36.7749,10500.0
2013-02-13 10:25:00,43.68,43.68,43.61,43.62,7300.0,36.7749,36.7749,36.7159,36.7243,7300.0
2013-02-13 10:30:00,43.61,43.63,43.58,43.59,3500.0,36.7159,36.7328,36.6907,36.6991,3500.0
2013-02-13 10:35:00,43.58,43.61,43.57,43.59,2000.0,36.6907,36.7159,36.6823,36.6991,2000.0
2013-02-13 10:40:00,43.6,43.6,43.55,43.56,11400.0,36.7075,36.7075,36.6654,36.6738,11400.0
2013-02-13 10:45:00,43.57,43.57,43.54,43.55,11200.0,36.6823,36.6823,36.657,36.6654,11200.0
2013-02-13 10:50:00,43.54,43.55,43.54,43.55,7300.0,36.657,36.6654,36.657,36.6654,7300.0
2013-02-13 10:55:00,43.54,43.58,43.54,43.57,5400.0,36.657,36.6907,36.657,36.6823,5400.0
2013-02-13 11:00:00,43.55,43.57,43.54,43.55,4800.0,36.6654,36.6823,36.657,36.6654,4800.0
2013-02-13 11:05:00,43.55,43.59,43.54,43.55,7800.0,36.6654,36.6991,36.657,36.6654,7800.0
2013-02-13 11:10:00,43.55,43.57,43.53,43.54,7500.0,36.6654,36.6823,36.6486,36.657,7500.0
2013-02-13 11:15:00,43.55,43.55,43.53,43.54,10800.0,36.6654,36.6654,36.6486,36.657,10800.0
2013-02-13 11:20:00,43.54,43.55,43.5,43.5,6200.0,36.657,36.6654,36.6233,36.6233,6200.0
2013-02-13 11:25:00,43.51,43.53,43.51,43.52,4800.0,36.6317,36.6486,36.6317,36.6402,4800.0
2013-02-13 11:30:00,43.5,43.53,43.5,43.53,5500.0,36.6233,36.6486,36.6233,36.6486,5500.0
2013-02-13 11:35:00,43.53,43.53,43.46,43.47,13000.0,36.6486,36.6486,36.5896,36.5981,13000.0
2013-02-13 11:40:00,43.46,43.47,43.43,43.45,3300.0,36.5896,36.5981,36.5644,36.5812,3300.0
2013-02-13 11:45:00,43.45,43.48,43.45,43.48,4300.0,36.5812,36.6065,36.5812,36.6065,4300.0
2013-02-13 11:50:00,43.48,43.49,43.46,43.49,4300.0,36.6065,36.6149,36.5896,36.6149,4300.0
2013-02-13 11:55:00,43.48,43.5,43.46,43.47,2600.0,36.6065,36.6233,36.5896,36.5981,2600.0
2013-02-13 12:00:00,43.48,43.52,43.48,43.51,11000.0,36.6065,36.6402,36.6065,36.6317,11000.0
2013-02-13 12:05:00,43.52,43.52,43.51,43.51,4400.0,36.6402,36.6402,36.6317,36.6317,4400.0
2013-02-13 12:10:00,43.52,43.53,43.5,43.53,5000.0,36.6402,36.6486,36.6233,36.6486,5000.0
2013-02-13 12:15:00,43.53,43.53,43.48,43.49,9800.0,36.6486,36.6486,36.6065,36.6149,9800.0
2013-02-13 12:20:00,43.5,43.5,43.46,43.46,5600.0,36.6233,36.6233,36.5896,36.5896,5600.0
2013-02-13 12:25:00,43.46,43.46,43.43,43.43,3100.0,36.5896,36.5896,36.5644,36.5644,3100.0
2013-02-13 12:30:00,43.43,43.45,43.42,43.43,3600.0,36.5644,36.5812,36.556,36.5644,3600.0
2013-02-13 12:35:00,43.42,43.43,43.41,43.43,4600.0,36.556,36.5644,36.5475,36.5644,4600.0
2013-02-13 12:40:00,43.43,43.44,43.41,43.42,7300.0,36.5644,36.5728,36.5475,36.556,7300.0
2013-02-13 12:45:00,43.43,43.44,43.39,43.39,7800.0,36.5644,36.5728,36.5307,36.5307,7800.0
2013-02-13 12:50:00,43.39,43.46,43.39,43.46,13600.0,36.5307,36.5896,36.5307,36.5896,13600.0
2013-02-13 12:55:00,43.46,43.46,43.43,43.45,9900.0,36.5896,36.5896,36.5644,36.5812,9900.0
2013-02-13 13:00:00,43.45,43.46,43.44,43.44,2400.0,36.5812,36.5896,36.5728,36.5728,2400.0
2013-02-13 13:05:00,43.44,43.47,43.41,43.47,4800.0,36.5728,36.5981,36.5475,36.5981,4800.0
2013-02-13 13:10:00,43.47,43.49,43.41,43.42,24000.0,36.5981,36.6149,36.5475,36.556,24000.0
2013-02-13 13:15:00,43.43,43.47,43.42,43.45,4700.0,36.5644,36.5981,36.556,36.5812,4700.0
2013-02-13 13:20:00,43.45,43.45,43.38,43.38,8500.0,36.5812,36.5812,36.5223,36.5223,8500.0
2013-02-13 13:25:00,43.39,43.42,43.38,43.39,3800.0,36.5307,36.556,36.5223,36.5307,3800.0
2013-02-13 13:30:00,43.4,43.4,43.39,43.39,2300.0,36.5391,36.5391,36.5307,36.5307,2300.0
2013-02-13 13:35:00,43.39,43.4,43.38,43.39,3000.0,36.5307,36.5391,36.5223,36.5307,3000.0
2013-02-13 13:40:00,43.39,43.46,43.39,43.42,27900.0,36.5307,36.5896,36.5307,36.556,27900.0
2013-02-13 13:45:00,43.4,43.46,43.4,43.46,15700.0,36.5391,36.5896,36.5391,36.5896,15700.0
2013-02-13 13:50:00,43.46,43.51,43.46,43.49,13100.0,36.5896,36.6317,36.5896,36.6149,13100.0
2013-02-13 13:55:00,43.49,43.51,43.47,43.48,23500.0,36.6149,36.6317,36.5981,36.6065,23500.0
2013-02-13 14:00:00,43.48,43.5,43.45,43.48,6200.0,36.6065,36.6233,36.5812,36.6065,6200.0
2013-02-13 14:05:00,43.48,43.49,43.46,43.48,20000.0,36.6065,36.6149,36.5896,36.6065,20000.0
2013-02-13 14:10:00,43.48,43.5,43.47,43.47,5700.0,36.6065,36.6233,36.5981,36.5981,5700.0
2013-02-13 14:15:00,43.48,43.49,43.44,43.44,9100.0,36.6065,36.6149,36.5728,36.5728,9100.0
2013-02-13 14:20:00,43.44,43.49,43.44,43.48,3300.0,36.5728,36.6149,36.5728,36.6065,3300.0
2013-02-13 14:25:00,43.46,43.46,43.41,43.45,4600.0,36.5896,36.5896,36.5475,36.5812,4600.0
2013-02-13 14:30:00,43.46,43.46,43.4,43.4,13100.0,36.5896,36.5896,36.5391,36.5391,13100.0
2013-02-13 14:35:00,43.4,43.42,43.38,43.38,11400.0,36.5391,36.556,36.5223,36.5223,11400.0
2013-02-13 14:40:00,43.38,43.43,43.35,43.36,48100.0,36.5223,36.5644,36.497,36.5054,48100.0
2013-02-13 14:45:00,43.36,43.36,43.3,43.33,8800.0,36.5054,36.5054,36.4549,36.4802,8800.0
2013-02-13 14:50:00,43.34,43.37,43.3,43.32,12500.0,36.4886,36.5139,36.4549,36.4718,12500.0
2013-02-13 14:55:00,43.33,43.4,43.32,43.4,10300.0,36.4802,36.5391,36.4718,36.5391,10300.0
2013-02-13 15:00:00,43.42,43.44,43.38,43.44,12400.0,36.556,36.5728,36.5223,36.5728,12400.0
2013-02-13 15:05:00,43.45,43.46,43.42,43.44,7900.0,36.5812,36.5896,36.556,36.5728,7900.0
2013-02-13 15:10:00,43.45,43.47,43.42,43.43,10600.0,36.5812,36.5981,36.556,36.5644,10600.0
2013-02-13 15:15:00,43.43,43.43,43.4,43.41,11200.0,36.5644,36.5644,36.5391,36.5475,11200.0
2013-02-13 15:20:00,43.41,43.48,43.4,43.43,32000.0,36.5475,36.6065,36.5391,36.5644,32000.0
2013-02-13 15:25:00,43.42,43.43,43.4,43.41,32000.0,36.556,36.5644,36.5391,36.5475,32000.0
2013-02-13 15:30:00,43.41,43.44,43.4,43.43,43100.0,36.5475,36.5728,36.5391,36.5644,43100.0
2013-02-13 15:35:00,43.42,43.42,43.36,43.37,19700.0,36.556,36.556,36.5054,36.5139,19700.0
2013-02-13 15:40:00,43.37,43.41,43.37,43.41,23100.0,36.5139,36.5475,36.5139,36.5475,23100.0
2013-02-13 15:45:00,43.41,43.47,43.34,43.46,71800.0,36.5475,36.5981,36.4886,36.5896,71800.0
2013-02-13 15:50:00,43.45,43.49,43.42,43.49,31800.0,36.5812,36.6149,36.556,36.6149,31800.0
2013-02-13 15:55:00,43.49,43.52,43.48,43.52,78800.0,36.6149,36.6402,36.6065,36.6402,78800.0
2013-02-14 09:30:00,43.26,43.26,42.65,42.93,28700.0,36.5646,36.5646,36.0491,36.2857,28700.0
2013-02-14 09:35:00,42.88,43.17,42.88,43.17,19200.0,36.2435,36.4886,36.2435,36.4886,19200.0
2013-02-14 09:40:00,43.12,43.19,43.05,43.12,18900.0,36.4463,36.5055,36.3872,36.4463,18900.0
2013-02-14 09:45:00,43.16,43.23,43.13,43.23,4600.0,36.4801,36.5393,36.4548,36.5393,4600.0
2013-02-14 09:50:00,43.19,43.24,43.17,43.17,24600.0,36.5055,36.5477,36.4886,36.4886,24600.0
2013-02-14 09:55:00,43.19,43.32,43.19,43.32,9300.0,36.5055,36.6154,36.5055,36.6154,9300.0
2013-02-14 10:00:00,43.33,43.37,43.3,43.3,6600.0,36.6238,36.6576,36.5985,36.5985,6600.0
2013-02-14 10:05:00,43.3,43.4,43.3,43.37,14400.0,36.5985,36.683,36.5985,36.6576,14400.0
2013-02-14 10:10:00,43.36,43.37,43.25,43.25,6700.0,36.6492,36.6576,36.5562,36.5562,6700.0
2013-02-14 10:15:00,43.28,43.29,43.23,43.23,6200.0,36.5816,36.59,36.5393,36.5393,6200.0
2013-02-14 10:20:00,43.24,43.24,43.1,43.12,19600.0,36.5477,36.5477,36.4294,36.4463,19600.0
2013-02-14 10:25:00,43.12,43.2,43.11,43.18,5600.0,36.4463,36.5139,36.4379,36.497,5600.0
2013-02-14 10:30:00,43.19,43.21,43.14,43.16,6000.0,36.5055,36.5224,36.4632,36.4801,6000.0
2013-02-14 10:35:00,43.12,43.12,43.05,43.06,6800.0,36.4463,36.4463,36.3872,36.3956,6800.0
2013-02-14 10:40:00,43.07,43.08,43.04,43.05,13200.0,36.4041,36.4125,36.3787,36.3872,13200.0
2013-02-14 10:45:00,43.06,43.07,43.04,43.05,11300.0,36.3956,36.4041,36.3787,36.3872,11300.0
2013-02-14 10:50:00,43.05,43.05,43.01,43.05,6800.0,36.3872,36.3872,36.3533,36.3872,6800.0
2013-02-14 10:55:00,43.06,43.07,43.01,43.01,6300.0,36.3956,36.4041,36.3533,36.3533,6300.0
2013-02-14 11:00:00,43.03,43.1,43.03,43.03,8400.0,36.3702,36.4294,36.3702,36.3702,8400.0
2013-02-14 11:05:00,43.04,43.08,43.02,43.02,9900.0,36.3787,36.4125,36.3618,36.3618,9900.0
2013-02-14 11:10:00,43.03,43.04,43.0,43.02,10600.0,36.3702,36.3787,36.3449,36.3618,10600.0
2013-02-14 11:15:00,43.02,43.04,43.0,43.03,4500.0,36.3618,36.3787,36.3449,36.3702,4500.0
2013-02-14 11:20:00,43.04,43.11,43.0,43.09,63000.0,36.3787,36.4379,36.3449,36.421,63000.0
2013-02-14 11:25:00,43.1,43.1,43.05,43.05,2300.0,36.4294,36.4294,36.3872,36.3872,2300.0
2013-02-14 11:30:00,43.07,43.08,43.02,43.05,8800.0,36.4041,36.4125,36.3618,36.3872,8800.0
2013-02-14 11:35:00,43.05,43.05,43.0,43.0,9000.0,36.3872,36.3872,36.3449,36.3449,9000.0
2013-02-14 11:40:00,43.0,43.03,43.0,43.03,2600.0,36.3449,36.3702,36.3449,36.3702,2600.0
2013-02-14 11:45:00,43.03,43.04,43.02,43.02,3800.0,36.3702,36.3787,36.3618,36.3618,3800.0
2013-02-14 11:50:00,43.01,43.02,42.97,42.98,8100.0,36.3533,36.3618,36.3195,36.328,8100.0
2013-02-14 11:55:00,42.99,42.99,42.98,42.98,3700.0,36.3364,36.3364,36.328,36.328,3700.0
2013-02-14 12:00:00,42.97,42.97,42.97,42.97,12700.0,36.3195,36.3195,36.3195,36.3195,12700.0
2013-02-14 12:05:00,42.96,42.98,42.95,42.98,9000.0,36.3111,36.328,36.3026,36.328,9000.0
2013-02-14 12:10:00,42.97,42.98,42.96,42.97,3200.0,36.3195,36.328,36.3111,36.3195,3200.0
2013-02-14 12:15:00,42.97,42.98,42.95,42.95,8800.0,36.3195,36.328,36.3026,36.3026,8800.0
2013-02-14 12:20:00,42.95,42.95,42.91,42.92,3500.0,36.3026,36.3026,36.2688,36.2773,3500.0
2013-02-14 12:25:00,42.91,42.91,42.89,42.9,8900.0,36.2688,36.2688,36.2519,36.2604,8900.0
2013-02-14 12:30:00,42.89,42.89,42.85,42.85,11400.0,36.2519,36.2519,36.2181,36.2181,11400.0
2013-02-14 12:35:00,42.86,42.86,42.84,42.84,3300.0,36.2266,36.2266,36.2097,36.2097,3300.0
2013-02-14 12:40:00,42.84,42.92,42.84,42.9,8800.0,36.2097,36.2773,36.2097,36.2604,8800.0
2013-02-14 12:45:00,42.9,42.91,42.89,42.9,4100.0,36.2604,36.2688,36.2519,36.2604,4100.0
2013-02-14 12:50:00,42.91,42.91,42.88,42.89,7100.0,36.2688,36.2688,36.2435,36.2519,7100.0
2013-02-14 12:55:00,42.9,42.91,42.87,42.89,7200.0,36.2604,36.2688,36.235,36.2519,7200.0
2013-02-14 13:00:00,42.89,42.9,42.88,42.88,4200.0,36.2519,36.2604,36.2435,36.2435,4200.0
2013-02-14 13:05:00,42.89,42.9,42.88,42.9,4300.0,36.2519,36.2604,36.2435,36.2604,4300.0
2013-02-14 13:10:00,42.89,42.92,42.88,42.88,7400.0,36.2519,36.2773,36.2435,36.2435,7400.0
2013-02-14 13:15:00,42.88,42.92,42.87,42.9,4400.0,36.2435,36.2773,36.235,36.2604,4400.0
2013-02-14 13:20:00,42.92,42.92,42.87,42.88,4600.0,36.2773,36.2773,36.235,36.2435,4600.0
2013-02-14 13:25:00,42.88,42.88,42.78,42.78,18400.0,36.2435,36.2435,36.1589,36.1589,18400.0
2013-02-14 13:30:00,42.78,42.8,42.73,42.73,16900.0,36.1589,36.1758,36.1167,36.1167,16900.0
2013-02-14 13:35:00,42.73,42.76,42.73,42.76,10800.0,36.1167,36.142,36.1167,36.142,10800.0
2013-02-14 13:40:00,42.76,42.82,42.65,42.82,12100.0,36.142,36.1927,36.0491,36.1927,12100.0
2013-02-14 13:45:00,42.82,42.84,42.7,42.8,12500.0,36.1927,36.2097,36.0913,36.1758,12500.0
2013-02-14 13:50:00,42.8,42.86,42.8,42.86,4700.0,36.1758,36.2266,36.1758,36.2266,4700.0
2013-02-14 13:55:00,42.85,42.88,42.85,42.88,7500.0,36.2181,36.2435,36.2181,36.2435,7500.0
2013-02-14 14:00:00,42.87,42.91,42.85,42.91,10400.0,36.235,36.2688,36.2181,36.2688,10400.0
2013-02-14 14:05:00,42.89,42.9,42.88,42.89,5700.0,36.2519,36.2604,36.2435,36.2519,5700.0
2013-02-14 14:10:00,42.91,42.94,42.9,42.94,7500.0,36.2688,36.2942,36.2604,36.2942,7500.0
2013-02-14 14:15:00,42.94,42.97,42.94,42.97,4400.0,36.2942,36.3195,36.2942,36.3195,4400.0
2013-02-14 14:20:00,42.97,42.99,42.97,42.98,10900.0,36.3195,36.3364,36.3195,36.328,10900.0
2013-02-14 14:25:00,42.97,42.98,42.95,42.95,5100.0,36.3195,36.328,36.3026,36.3026,5100.0
2013-02-14 14:30:00,42.95,42.96,42.93,42.93,3300.0,36.3026,36.3111,36.2857,36.2857,3300.0
2013-02-14 14:35:00,42.93,42.95,42.88,42.95,16600.0,36.2857,36.3026,36.2435,36.3026,16600.0
2013-02-14 14:40:00,42.96,42.99,42.96,42.98,10700.0,36.3111,36.3364,36.3111,36.328,10700.0
2013-02-14 14:45:00,42.98,43.01,42.97,43.0,6600.0,36.328,36.3533,36.3195,36.3449,6600.0
2013-02-14 14:50:00,43.01,43.01,43.0,43.01,6100.0,36.3533,36.3533,36.3449,36.3533,6100.0
2013-02-14 14:55:00,43.01,43.02,42.98,43.0,12900.0,36.3533,36.3618,36.328,36.3449,12900.0
2013-02-14 15:00:00,43.0,43.0,42.96,42.96,7400.0,36.3449,36.3449,36.3111,36.3111,7400.0
2013-02-14 15:05:00,42.96,43.02,42.94,42.97,51200.0,36.3111,36.3618,36.2942,36.3195,51200.0
2013-02-14 15:10:00,42.98,43.06,42.96,43.05,49200.0,36.328,36.3956,36.3111,36.3872,49200.0
2013-02-14 15:15:00,43.05,43.1,43.05,43.08,36700.0,36.3872,36.4294,36.3872,36.4125,36700.0
2013-02-14 15:20:00,43.08,43.09,43.06,43.06,62200.0,36.4125,36.421,36.3956,36.3956,62200.0
2013-02-14 15:25:00,43.07,43.15,43.07,43.15,14300.0,36.4041,36.4717,36.4041,36.4717,14300.0
2013-02-14 15:30:00,43.14,43.14,43.11,43.12,19000.0,36.4632,36.4632,36.4379,36.4463,19000.0
2013-02-14 15:35:00,43.11,43.12,43.1,43.1,15800.0,36.4379,36.4463,36.4294,36.4294,15800.0
2013-02-14 15:40:00,43.11,43.15,43.1,43.15,29000.0,36.4379,36.4717,36.4294,36.4717,29000.0
2013-02-14 15:45:00,43.14,43.18,43.13,43.18,22100.0,36.4632,36.497,36.4548,36.497,22100.0
2013-02-14 15:50:00,43.18,43.18,43.15,43.16,30100.0,36.497,36.497,36.4717,36.4801,30100.0
2013-02-14 15:55:00,43.15,43.18,43.14,43.17,47100.0,36.4717,36.497,36.4632,36.4886,47100.0
2013-02-15 09:30:00,43.21,43.37,43.16,43.35,21900.0,36.5224,36.6576,36.4801,36.6407,21900.0
2013-02-15 09:35:00,43.3,43.33,43.24,43.3,7300.0,36.5985,36.6238,36.5477,36.5985,7300.0
2013-02-15 09:40:00,43.33,43.36,43.27,43.3,6200.0,36.6238,36.6492,36.5731,36.5985,6200.0
2013-02-15 09:45:00,43.28,43.33,43.19,43.19,4700.0,36.5816,36.6238,36.5055,36.5055,4700.0
2013-02-15 09:50:00,43.19,43.3,43.19,43.29,10200.0,36.5055,36.5985,36.5055,36.59,10200.0
2013-02-15 09:55:00,43.29,43.33,43.25,43.33,7600.0,36.59,36.6238,36.5562,36.6238,7600.0
2013-02-15 10:00:00,43.34,43.34,43.32,43.33,7400.0,36.6323,36.6323,36.6154,36.6238,7400.0
2013-02-15 10:05:00,43.33,43.34,43.32,43.32,5200.0,36.6238,36.6323,36.6154,36.6154,5200.0
2013-02-15 10:10:00,43.32,43.33,43.31,43.32,5300.0,36.6154,36.6238,36.6069,36.6154,5300.0
2013-02-15 10:15:00,43.32,43.35,43.31,43.35,6500.0,36.6154,36.6407,36.6069,36.6407,6500.0
2013-02-15 10:20:00,43.35,43.36,43.31,43.31,6400.0,36.6407,36.6492,36.6069,36.6069,6400.0
2013-02-15 10:25:00,43.31,43.31,43.27,43.29,3100.0,36.6069,36.6069,36.5731,36.59,3100.0
2013-02-15 10:30:00,43.29,43.29,43.24,43.24,3200.0,36.59,36.59,36.5477,36.5477,3200.0
2013-02-15 10:35:00,43.24,43.25,43.18,43.18,4200.0,36.5477,36.5562,36.497,36.497,4200.0
2013-02-15 10:40:00,43.18,43.18,43.15,43.15,1700.0,36.497,36.497,36.4717,36.4717,1700.0
2013-02-15 10:45:00,43.18,43.19,43.15,43.15,2500.0,36.497,36.5055,36.4717,36.4717,2500.0
2013-02-15 10:50:00,43.17,43.17,43.15,43.15,4300.0,36.4886,36.4886,36.4717,36.4717,4300.0
2013-02-15 10:55:00,43.15,43.19,43.15,43.18,2700.0,36.4717,36.5055,36.4717,36.497,2700.0
2013-02-15 11:00:00,43.2,43.21,43.17,43.19,2600.0,36.5139,36.5224,36.4886,36.5055,2600.0
2013-02-15 11:05:00,43.18,43.21,43.1,43.13,46000.0,36.497,36.5224,36.4294,36.4548,46000.0
2013-02-15 11:10:00,43.13,43.18,43.13,43.15,7000.0,36.4548,36.497,36.4548,36.4717,7000.0
2013-02-15 11:15:00,43.16,43.23,43.15,43.23,3500.0,36.4801,36.5393,36.4717,36.5393,3500.0
2013-02-15 11:20:00,43.21,43.24,43.21,43.22,3000.0,36.5224,36.5477,36.5224,36.5308,3000.0
2013-02-15 11:25:00,43.23,43.24,43.2,43.23,15100.0,36.5393,36.5477,36.5139,36.5393,15100.0
2013-02-15 11:30:00,43.23,43.23,43.17,43.18,4300.0,36.5393,36.5393,36.4886,36.497,4300.0
2013-02-15 11:35:00,43.19,43.19,43.17,43.18,3400.0,36.5055,36.5055,36.4886,36.497,3400.0
2013-02-15 11:40:00,43.19,43.19,43.03,43.04,6800.0,36.5055,36.5055,36.3702,36.3787,6800.0
2013-02-15 11:45:00,43.03,43.07,43.02,43.05,14500.0,36.3702,36.4041,36.3618,36.3872,14500.0
2013-02-15 11:50:00,43.05,43.05,42.97,43.0,14200.0,36.3872,36.3872,36.3195,36.3449,14200.0
2013-02-15 11:55:00,43.02,43.12,43.01,43.1,10500.0,36.3618,36.4463,36.3533,36.4294,10500.0
2013-02-15 12:00:00,43.08,43.09,43.03,43.04,3300.0,36.4125,36.421,36.3702,36.3787,3300.0
2013-02-15 12:05:00,43.01,43.02,43.0,43.02,2100.0,36.3533,36.3618,36.3449,36.3618,2100.0
2013-02-15 12:10:00,43.02,43.02,42.97,43.0,3200.0,36.3618,36.3618,36.3195,36.3449,3200.0
2013-02-15 12:15:00,42.99,43.03,42.96,43.03,7300.0,36.3364,36.3702,36.3111,36.3702,7300.0
2013-02-15 12:20:00,43.03,43.1,43.03,43.09,9100.0,36.3702,36.4294,36.3702,36.421,9100.0
2013-02-15 12:25:00,43.09,43.15,43.09,43.14,2400.0,36.421,36.4717,36.421,36.4632,2400.0
2013-02-15 12:30:00,43.15,43.18,43.14,43.16,5100.0,36.4717,36.497,36.4632,36.4801,5100.0
2013-02-15 12:35:00,43.17,43.17,43.12,43.13,7000.0,36.4886,36.4886,36.4463,36.4548,7000.0
2013-02-15 12:40:00,43.12,43.13,43.12,43.13,15300.0,36.4463,36.4548,36.4463,36.4548,15300.0
2013-02-15 12:45:00,43.13,43.13,43.09,43.1,46900.0,36.4548,36.4548,36.421,36.4294,46900.0
2013-02-15 12:50:00,43.1,43.15,43.09,43.15,4800.0,36.4294,36.4717,36.421,36.4717,4800.0
2013-02-15 12:55:00,43.15,43.18,43.07,43.08,37500.0,36.4717,36.497,36.4041,36.4125,37500.0
2013-02-15 13:00:00,43.09,43.11,43.09,43.09,1000.0,36.421,36.4379,36.421,36.421,1000.0
2013-02-15 13:05:00,43.12,43.15,43.1,43.11,21900.0,36.4463,36.4717,36.4294,36.4379,21900.0
2013-02-15 13:10:00,43.11,43.13,43.11,43.13,6800.0,36.4379,36.4548,36.4379,36.4548,6800.0
2013-02-15 13:15:00,43.13,43.16,43.13,43.16,13200.0,36.4548,36.4801,36.4548,36.4801,13200.0
2013-02-15 13:20:00,43.14,43.16,43.13,43.13,4300.0,36.4632,36.4801,36.4548,36.4548,4300.0
2013-02-15 13:25:00,43.13,43.16,43.13,43.15,9900.0,36.4548,36.4801,36.4548,36.4717,9900.0
2013-02-15 13:30:00,43.15,43.18,43.14,43.18,10300.0,36.4717,36.497,36.4632,36.497,10300.0
2013-02-15 13:35:00,43.18,43.18,43.17,43.17,13000.0,36.497,36.497,36.4886,36.4886,13000.0
2013-02-15 13:40:00,43.16,43.16,43.12,43.12,2800.0,36.4801,36.4801,36.4463,36.4463,2800.0
2013-02-15 13:45:00,43.12,43.14,43.12,43.12,1700.0,36.4463,36.4632,36.4463,36.4463,1700.0
2013-02-15 13:50:00,43.14,43.15,43.12,43.13,3900.0,36.4632,36.4717,36.4463,36.4548,3900.0
2013-02-15 13:55:00,43.13,43.14,43.12,43.13,1300.0,36.4548,36.4632,36.4463,36.4548,1300.0
2013-02-15 14:00:00,43.14,43.15,43.12,43.12,2800.0,36.4632,36.4717,36.4463,36.4463,2800.0
2013-02-15 14:05:00,43.13,43.15,43.12,43.15,5700.0,36.4548,36.4717,36.4463,36.4717,5700.0
2013-02-15 14:10:00,43.14,43.15,43.12,43.14,4000.0,36.4632,36.4717,36.4463,36.4632,4000.0
2013-02-15 14:15:00,43.15,43.15,43.1,43.1,4700.0,36.4717,36.4717,36.4294,36.4294,4700.0
2013-02-15 14:20:00,43.1,43.14,43.1,43.12,4700.0,36.4294,36.4632,36.4294,36.4463,4700.0
2013-02-15 14:25:00,43.12,43.13,43.07,43.07,5000.0,36.4463,36.4548,36.4041,36.4041,5000.0
2013-02-15 14:30:00,43.08,43.14,43.08,43.14,3900.0,36.4125,36.4632,36.4125,36.4632,3900.0
2013-02-15 14:35:00,43.13,43.16,43.09,43.15,4900.0,36.4548,36.4801,36.421,36.4717,4900.0
2013-02-15 14:40:00,43.14,43.16,43.06,43.06,7400.0,36.4632,36.4801,36.3956,36.3956,7400.0
2013-02-15 14:45:00,43.05,43.07,43.01,43.04,6300.0,36.3872,36.4041,36.3533,36.3787,6300.0
2013-02-15 14:50:00,43.06,43.07,42.95,42.95,20100.0,36.3956,36.4041,36.3026,36.3026,20100.0
2013-02-15 14:55:00,42.95,42.96,42.82,42.84,20300.0,36.3026,36.3111,36.1927,36.2097,20300.0
2013-02-15 15:00:00,42.84,42.89,42.82,42.82,21100.0,36.2097,36.2519,36.1927,36.1927,21100.0
2013-02-15 15:05:00,42.83,42.83,42.73,42.79,42400.0,36.2012,36.2012,36.1167,36.1674,42400.0
2013-02-15 15:10:00,42.79,42.8,42.75,42.8,20200.0,36.1674,36.1758,36.1336,36.1758,20200.0
2013-02-15 15:15:00,42.81,42.86,42.81,42.84,8400.0,36.1843,36.2266,36.1843,36.2097,8400.0
2013-02-15 15:20:00,42.84,42.85,42.78,42.83,48000.0,36.2097,36.2181,36.1589,36.2012,48000.0
2013-02-15 15:25:00,42.82,42.82,42.78,42.78,9700.0,36.1927,36.1927,36.1589,36.1589,9700.0
2013-02-15 15:30:00,42.79,42.81,42.77,42.78,13200.0,36.1674,36.1843,36.1505,36.1589,13200.0
2013-02-15 15:35:00,42.79,42.79,42.7,42.7,33600.0,36.1674,36.1674,36.0913,36.0913,33600.0
2013-02-15 15:40:00,42.71,42.74,42.61,42.74,38500.0,36.0998,36.1251,36.0152,36.1251,38500.0
2013-02-15 15:45:00,42.74,42.77,42.68,42.72,34600.0,36.1251,36.1505,36.0744,36.1082,34600.0
2013-02-15 15:50:00,42.73,42.73,42.62,42.63,33500.0,36.1167,36.1167,36.0237,36.0322,33500.0
2013-02-15 15:55:00,42.64,42.69,42.64,42.66,73600.0,36.0406,36.0829,36.0406,36.0575,73600.0
2013-02-19 09:30:00,43.13,43.31,42.92,42.92,67400.0,36.4548,36.6069,36.2773,36.2773,67400.0
2013-02-19 09:35:00,42.92,42.99,42.77,42.78,36900.0,36.2773,36.3364,36.1505,36.1589,36900.0
2013-02-19 09:40:00,42.78,42.78,42.61,42.63,21900.0,36.1589,36.1589,36.0152,36.0322,21900.0
2013-02-19 09:45:00,42.63,42.81,42.62,42.8,31200.0,36.0322,36.1843,36.0237,36.1758,31200.0
2013-02-19 09:50:00,42.77,43.07,42.77,43.07,13600.0,36.1505,36.4041,36.1505,36.4041,13600.0
2013-02-19 09:55:00,43.04,43.07,42.85,42.88,15400.0,36.3787,36.4041,36.2181,36.2435,15400.0
2013-02-19 10:00:00,42.88,42.92,42.88,42.9,13900.0,36.2435,36.2773,36.2435,36.2604,13900.0
2013-02-19 10:05:00,42.9,42.91,42.85,42.9,15100.0,36.2604,36.2688,36.2181,36.2604,15100.0
2013-02-19 10:10:00,42.9,43.0,42.9,42.98,10400.0,36.2604,36.3449,36.2604,36.328,10400.0
2013-02-19 10:15:00,42.98,43.06,42.97,42.97,14600.0,36.328,36.3956,36.3195,36.3195,14600.0
2013-02-19 10:20:00,43.0,43.07,42.97,43.07,16100.0,36.3449,36.4041,36.3195,36.4041,16100.0
2013-02-19 10:25:00,43.06,43.1,43.04,43.09,14000.0,36.3956,36.4294,36.3787,36.421,14000.0
2013-02-19 10:30:00,43.09,43.1,43.06,43.06,12200.0,36.421,36.4294,36.3956,36.3956,12200.0
2013-02-19 10:35:00,43.05,43.12,43.05,43.12,14100.0,36.3872,36.4463,36.3872,36.4463,14100.0
2013-02-19 10:40:00,43.12,43.13,43.07,43.08,6200.0,36.4463,36.4548,36.4041,36.4125,6200.0
2013-02-19 10:45:00,43.07,43.11,43.01,43.1,23000.0,36.4041,36.4379,36.3533,36.4294,23000.0
2013-02-19 10:50:00,43.1,43.1,43.05,43.09,6600.0,36.4294,36.4294,36.3872,36.421,6600.0
2013-02-19 10:55:00,43.08,43.11,43.05,43.11,13500.0,36.4125,36.4379,36.3872,36.4379,13500.0
2013-02-19 11:00:00,43.1,43.1,43.06,43.07,12200.0,36.4294,36.4294,36.3956,36.4041,12200.0
2013-02-19 11:05:00,43.07,43.07,43.03,43.05,3800.0,36.4041,36.4041,36.3702,36.3872,3800.0
2013-02-19 11:10:00,43.05,43.08,43.03,43.06,7100.0,36.3872,36.4125,36.3702,36.3956,7100.0
2013-02-19 11:15:00,43.05,43.07,43.03,43.05,7600.0,36.3872,36.4041,36.3702,36.3872,7600.0
2013-02-19 11:20:00,43.06,43.16,43.06,43.15,15100.0,36.3956,36.4801,36.3956,36.4717,15100.0
2013-02-19 11:25:00,43.16,43.21,43.12,43.21,17000.0,36.4801,36.5224,36.4463,36.5224,17000.0
2013-02-19 11:30:00,43.2,43.21,43.16,43.18,9900.0,36.5139,36.5224,36.4801,36.497,9900.0
2013-02-19 11:35:00,43.18,43.21,43.16,43.2,8300.0,36.497,36.5224,36.4801,36.5139,8300.0
2013-02-19 11:40:00,43.21,43.22,43.19,43.2,8900.0,36.5224,36.5308,36.5055,36.5139,8900.0
2013-02-19 11:45:00,43.2,43.23,43.2,43.23,4200.0,36.5139,36.5393,36.5139,36.5393,4200.0
2013-02-19 11:50:00,43.24,43.28,43.24,43.27,4200.0,36.5477,36.5816,36.5477,36.5731,4200.0
2013-02-19 11:55:00,43.28,43.31,43.22,43.23,6400.0,36.5816,36.6069,36.5308,36.5393,6400.0
2013-02-19 12:00:00,43.22,43.23,43.17,43.19,20500.0,36.5308,36.5393,36.4886,36.5055,20500.0
2013-02-19 12:05:00,43.18,43.2,43.15,43.15,8000.0,36.497,36.5139,36.4717,36.4717,8000.0
2013-02-19 12:10:00,43.15,43.17,43.1,43.17,4400.0,36.4717,36.4886,36.4294,36.4886,4400.0
2013-02-19 12:15:00,43.18,43.22,43.18,43.19,6700.0,36.497,36.5308,36.497,36.5055,6700.0
2013-02-19 12:20:00,43.19,43.25,43.19,43.22,7700.0,36.5055,36.5562,36.5055,36.5308,7700.0
2013-02-19 12:25:00,43.22,43.24,43.15,43.15,22100.0,36.5308,36.5477,36.4717,36.4717,22100.0
2013-02-19 12:30:00,43.16,43.16,43.15,43.15,7700.0,36.4801,36.4801,36.4717,36.4717,7700.0
2013-02-19 12:35:00,43.15,43.16,43.13,43.13,4200.0,36.4717,36.4801,36.4548,36.4548,4200.0
2013-02-19 12:40:00,43.13,43.19,43.12,43.16,13200.0,36.4548,36.5055,36.4463,36.4801,13200.0
2013-02-19 12:45:00,43.15,43.17,43.12,43.13,20300.0,36.4717,36.4886,36.4463,36.4548,20300.0
2013-02-19 12:50:00,43.12,43.15,43.12,43.12,7600.0,36.4463,36.4717,36.4463,36.4463,7600.0
2013-02-19 12:55:00,43.12,43.15,43.12,43.14,3700.0,36.4463,36.4717,36.4463,36.4632,3700.0
2013-02-19 13:00:00,43.14,43.16,43.14,43.15,9300.0,36.4632,36.4801,36.4632,36.4717,9300.0
2013-02-19 13:05:00,43.15,43.16,43.09,43.09,12500.0,36.4717,36.4801,36.421,36.421,12500.0
2013-02-19 13:10:00,43.12,43.16,43.09,43.12,23800.0,36.4463,36.4801,36.421,36.4463,23800.0
2013-02-19 13:15:00,43.12,43.22,43.12,43.22,21900.0,36.4463,36.5308,36.4463,36.5308,21900.0
2013-02-19 13:20:00,43.22,43.23,43.17,43.21,25600.0,36.5308,36.5393,36.4886,36.5224,25600.0
2013-02-19 13:25:00,43.21,43.23,43.2,43.22,8600.0,36.5224,36.5393,36.5139,36.5308,8600.0
2013-02-19 13:30:00,43.21,43.23,43.2,43.2,6000.0,36.5224,36.5393,36.5139,36.5139,6000.0
2013-02-19 13:35:00,43.21,43.23,43.18,43.2,14800.0,36.5224,36.5393,36.497,36.5139,14800.0
2013-02-19 13:40:00,43.2,43.23,43.19,43.21,8300.0,36.5139,36.5393,36.5055,36.5224,8300.0
2013-02-19 13:45:00,43.21,43.23,43.18,43.2,19300.0,36.5224,36.5393,36.497,36.5139,19300.0
2013-02-19 13:50:00,43.2,43.25,43.19,43.23,32000.0,36.5139,36.5562,36.5055,36.5393,32000.0
2013-02-19 13:55:00,43.21,43.24,43.2,43.22,11400.0,36.5224,36.5477,36.5139,36.5308,11400.0
2013-02-19 14:00:00,43.21,43.25,43.2,43.22,11400.0,36.5224,36.5562,36.5139,36.5308,11400.0
2013-02-19 14:05:00,43.23,43.23,43.18,43.19,22700.0,36.5393,36.5393,36.497,36.5055,22700.0
2013-02-19 14:10:00,43.2,43.2,43.14,43.14,13700.0,36.5139,36.5139,36.4632,36.4632,13700.0
2013-02-19 14:15:00,43.15,43.15,43.14,43.15,10900.0,36.4717,36.4717,36.4632,36.4717,10900.0
2013-02-19 14:20:00,43.15,43.21,43.14,43.17,11400.0,36.4717,36.5224,36.4632,36.4886,11400.0
2013-02-19 14:25:00,43.19,43.21,43.17,43.19,7200.0,36.5055,36.5224,36.4886,36.5055,7200.0
2013-02-19 14:30:00,43.2,43.21,43.17,43.18,7100.0,36.5139,36.5224,36.4886,36.497,7100.0
2013-02-19 14:35:00,43.2,43.22,43.19,43.21,7300.0,36.5139,36.5308,36.5055,36.5224,7300.0
2013-02-19 14:40:00,43.21,43.21,43.17,43.18,7700.0,36.5224,36.5224,36.4886,36.497,7700.0
2013-02-19 14:45:00,43.17,43.18,43.15,43.17,8500.0,36.4886,36.497,36.4717,36.4886,8500.0
2013-02-19 14:50:00,43.17,43.18,43.16,43.17,4700.0,36.4886,36.497,36.4801,36.4886,4700.0
2013-02-19 14:55:00,43.17,43.17,43.16,43.17,2800.0,36.4886,36.4886,36.4801,36.4886,2800.0
2013-02-19 15:00:00,43.17,43.19,43.14,43.18,19400.0,36.4886,36.5055,36.4632,36.497,19400.0
2013-02-19 15:05:00,43.18,43.18,43.17,43.18,6400.0,36.497,36.497,36.4886,36.497,6400.0
2013-02-19 15:10:00,43.18,43.24,43.18,43.24,16600.0,36.497,36.5477,36.497,36.5477,16600.0
2013-02-19 15:15:00,43.23,43.23,43.21,43.23,13700.0,36.5393,36.5393,36.5224,36.5393,13700.0
2013-02-19 15:20:00,43.23,43.25,43.22,43.24,7600.0,36.5393,36.5562,36.5308,36.5477,7600.0
2013-02-19 15:25:00,43.24,43.25,43.23,43.23,13000.0,36.5477,36.5562,36.5393,36.5393,13000.0
2013-02-19 15:30:00,43.22,43.23,43.18,43.19,9100.0,36.5308,36.5393,36.497,36.5055,9100.0
2013-02-19 15:35:00,43.19,43.2,43.17,43.18,8700.0,36.5055,36.5139,36.4886,36.497,8700.0
2013-02-19 15:40:00,43.18,43.21,43.17,43.2,16200.0,36.497,36.5224,36.4886,36.5139,16200.0
2013-02-19 15:45:00,43.21,43.23,43.2,43.22,19400.0,36.5224,36.5393,36.5139,36.5308,19400.0
2013-02-19 15:50:00,43.22,43.25,43.2,43.2,17000.0,36.5308,36.5562,36.5139,36.5139,17000.0
2013-02-19 15:55:00,43.2,43.24,43.19,43.23,61400.0,36.5139,36.5477,36.5055,36.5393,61400.0
2013-02-20 09:30:00,43.48,43.74,43.48,43.66,84200.0,36.7506,36.9704,36.7506,36.9027,84200.0
2013-02-20 09:35:00,43.68,43.75,43.64,43.71,24400.0,36.9196,36.9788,36.8858,36.945,24400.0
2013-02-20 09:40:00,43.73,43.74,43.65,43.68,25200.0,36.9619,36.9704,36.8943,36.9196,25200.0
2013-02-20 09:45:00,43.68,43.8,43.68,43.79,23100.0,36.9196,37.0211,36.9196,37.0126,23100.0
2013-02-20 09:50:00,43.79,43.8,43.66,43.69,21100.0,37.0126,37.0211,36.9027,36.9281,21100.0
2013-02-20 09:55:00,43.69,43.7,43.6,43.63,18500.0,36.9281,36.9365,36.852,36.8774,18500.0
2013-02-20 10:00:00,43.61,43.62,43.59,43.62,36800.0,36.8605,36.8689,36.8436,36.8689,36800.0
2013-02-20 10:05:00,43.62,43.67,43.62,43.67,15700.0,36.8689,36.9112,36.8689,36.9112,15700.0
2013-02-20 10:10:00,43.67,43.78,43.67,43.76,18000.0,36.9112,37.0042,36.9112,36.9873,18000.0
2013-02-20 10:15:00,43.76,43.76,43.65,43.66,23500.0,36.9873,36.9873,36.8943,36.9027,23500.0
2013-02-20 10:20:00,43.66,43.71,43.65,43.68,15400.0,36.9027,36.945,36.8943,36.9196,15400.0
2013-02-20 10:25:00,43.66,43.7,43.65,43.68,12900.0,36.9027,36.9365,36.8943,36.9196,12900.0
2013-02-20 10:30:00,43.68,43.7,43.66,43.68,16900.0,36.9196,36.9365,36.9027,36.9196,16900.0
2013-02-20 10:35:00,43.69,43.74,43.65,43.74,25300.0,36.9281,36.9704,36.8943,36.9704,25300.0
2013-02-20 10:40:00,43.74,43.75,43.66,43.67,37700.0,36.9704,36.9788,36.9027,36.9112,37700.0
2013-02-20 10:45:00,43.66,43.66,43.6,43.6,16200.0,36.9027,36.9027,36.852,36.852,16200.0
2013-02-20 10:50:00,43.6,43.6,43.48,43.48,10700.0,36.852,36.852,36.7506,36.7506,10700.0
2013-02-20 10:55:00,43.49,43.52,43.47,43.49,26700.0,36.7591,36.7844,36.7421,36.7591,26700.0
2013-02-20 11:00:00,43.49,43.5,43.44,43.5,21000.0,36.7591,36.7675,36.7168,36.7675,21000.0
2013-02-20 11:05:00,43.5,43.5,43.43,43.43,17900.0,36.7675,36.7675,36.7083,36.7083,17900.0
2013-02-20 11:10:00,43.43,43.44,43.37,43.38,16700.0,36.7083,36.7168,36.6576,36.6661,16700.0
2013-02-20 11:15:00,43.38,43.41,43.35,43.39,16400.0,36.6661,36.6914,36.6407,36.6745,16400.0
2013-02-20 11:20:00,43.38,43.39,43.3,43.3,8000.0,36.6661,36.6745,36.5985,36.5985,8000.0
2013-02-20 11:25:00,43.28,43.31,43.26,43.27,7300.0,36.5816,36.6069,36.5646,36.5731,7300.0
2013-02-20 11:30:00,43.27,43.3,43.26,43.27,5300.0,36.5731,36.5985,36.5646,36.5731,5300.0
2013-02-20 11:35:00,43.27,43.27,43.24,43.25,5000.0,36.5731,36.5731,36.5477,36.5562,5000.0
2013-02-20 11:40:00,43.25,43.27,43.22,43.24,5000.0,36.5562,36.5731,36.5308,36.5477,5000.0
2013-02-20 11:45:00,43.25,43.27,43.23,43.26,5300.0,36.5562,36.5731,36.5393,36.5646,5300.0
2013-02-20 11:50:00,43.26,43.27,43.22,43.23,6600.0,36.5646,36.5731,36.5308,36.5393,6600.0
2013-02-20 11:55:00,43.22,43.26,43.22,43.25,3300.0,36.5308,36.5646,36.5308,36.5562,3300.0
2013-02-20 12:00:00,43.25,43.27,43.23,43.26,9100.0,36.5562,36.5731,36.5393,36.5646,9100.0
2013-02-20 12:05:00,43.26,43.28,43.24,43.27,5700.0,36.5646,36.5816,36.5477,36.5731,5700.0
2013-02-20 12:10:00,43.28,43.34,43.28,43.31,9500.0,36.5816,36.6323,36.5816,36.6069,9500.0
2013-02-20 12:15:00,43.3,43.36,43.3,43.33,12400.0,36.5985,36.6492,36.5985,36.6238,12400.0
2013-02-20 12:20:00,43.33,43.37,43.32,43.35,8000.0,36.6238,36.6576,36.6154,36.6407,8000.0
2013-02-20 12:25:00,43.35,43.43,43.35,43.4,10500.0,36.6407,36.7083,36.6407,36.683,10500.0
2013-02-20 12:30:00,43.44,43.44,43.4,43.4,7600.0,36.7168,36.7168,36.683,36.683,7600.0
2013-02-20 12:35:00,43.4,43.42,43.36,43.37,4100.0,36.683,36.6999,36.6492,36.6576,4100.0
2013-02-20 12:40:00,43.39,43.39,43.34,43.35,4500.0,36.6745,36.6745,36.6323,36.6407,4500.0
2013-02-20 12:45:00,43.34,43.34,43.29,43.3,6900.0,36.6323,36.6323,36.59,36.5985,6900.0
2013-02-20 12:50:00,43.29,43.32,43.27,43.31,4300.0,36.59,36.6154,36.5731,36.6069,4300.0
2013-02-20 12:55:00,43.31,43.32,43.27,43.27,4600.0,36.6069,36.6154,36.5731,36.5731,4600.0
2013-02-20 13:00:00,43.28,43.28,43.26,43.26,8600.0,36.5816,36.5816,36.5646,36.5646,8600.0
2013-02-20 13:05:00,43.26,43.28,43.26,43.26,6900.0,36.5646,36.5816,36.5646,36.5646,6900.0
2013-02-20 13:10:00,43.26,43.29,43.26,43.29,4900.0,36.5646,36.59,36.5646,36.59,4900.0
2013-02-20 13:15:00,43.29,43.33,43.26,43.3,4000.0,36.59,36.6238,36.5646,36.5985,4000.0
2013-02-20 13:20:00,43.29,43.35,43.29,43.32,4000.0,36.59,36.6407,36.59,36.6154,4000.0
2013-02-20 13:25:00,43.32,43.33,43.26,43.26,5000.0,36.6154,36.6238,36.5646,36.5646,5000.0
2013-02-20 13:30:00,43.26,43.27,43.26,43.27,6100.0,36.5646,36.5731,36.5646,36.5731,6100.0
2013-02-20 13:35:00,43.28,43.3,43.26,43.3,6100.0,36.5816,36.5985,36.5646,36.5985,6100.0
2013-02-20 13:40:00,43.29,43.3,43.27,43.29,4800.0,36.59,36.5985,36.5731,36.59,4800.0
2013-02-20 13:45:00,43.29,43.31,43.26,43.27,6900.0,36.59,36.6069,36.5646,36.5731,6900.0
2013-02-20 13:50:00,43.26,43.3,43.26,43.29,5700.0,36.5646,36.5985,36.5646,36.59,5700.0
2013-02-20 13:55:00,43.29,43.3,43.29,43.3,4100.0,36.59,36.5985,36.59,36.5985,4100.0
2013-02-20 14:00:00,43.29,43.32,43.24,43.31,20400.0,36.59,36.6154,36.5477,36.6069,20400.0
2013-02-20 14:05:00,43.32,43.35,43.29,43.34,6400.0,36.6154,36.6407,36.59,36.6323,6400.0
2013-02-20 14:10:00,43.34,43.35,43.26,43.27,6600.0,36.6323,36.6407,36.5646,36.5731,6600.0
2013-02-20 14:15:00,43.26,43.3,43.26,43.27,5300.0,36.5646,36.5985,36.5646,36.5731,5300.0
2013-02-20 14:20:00,43.26,43.32,43.26,43.26,13700.0,36.5646,36.6154,36.5646,36.5646,13700.0
2013-02-20 14:25:00,43.26,43.29,43.26,43.26,18100.0,36.5646,36.59,36.5646,36.5646,18100.0
2013-02-20 14:30:00,43.26,43.28,43.24,43.25,6200.0,36.5646,36.5816,36.5477,36.5562,6200.0
2013-02-20 14:35:00,43.24,43.24,43.18,43.21,6700.0,36.5477,36.5477,36.497,36.5224,6700.0
2013-02-20 14:40:00,43.22,43.22,43.1,43.1,6200.0,36.5308,36.5308,36.4294,36.4294,6200.0
2013-02-20 14:45:00,43.11,43.12,43.02,43.03,7500.0,36.4379,36.4463,36.3618,36.3702,7500.0
2013-02-20 14:50:00,43.04,43.04,42.97,43.02,16200.0,36.3787,36.3787,36.3195,36.3618,16200.0
2013-02-20 14:55:00,43.03,43.11,43.02,43.11,13200.0,36.3702,36.4379,36.3618,36.4379,13200.0
2013-02-20 15:00:00,43.1,43.12,43.08,43.11,29200.0,36.4294,36.4463,36.4125,36.4379,29200.0
2013-02-20 15:05:00,43.11,43.14,43.09,43.12,15300.0,36.4379,36.4632,36.421,36.4463,15300.0
2013-02-20 15:10:00,43.11,43.13,43.09,43.12,51900.0,36.4379,36.4548,36.421,36.4463,51900.0
2013-02-20 15:15:00,43.1,43.12,43.09,43.11,11200.0,36.4294,36.4463,36.421,36.4379,11200.0
2013-02-20 15:20:00,43.12,43.12,43.09,43.09,27900.0,36.4463,36.4463,36.421,36.421,27900.0
2013-02-20 15:25:00,43.09,43.13,43.08,43.09,36900.0,36.421,36.4548,36.4125,36.421,36900.0
2013-02-20 15:30:00,43.09,43.1,43.01,43.06,22800.0,36.421,36.4294,36.3533,36.3956,22800.0
2013-02-20 15:35:00,43.06,43.08,43.04,43.07,15000.0,36.3956,36.4125,36.3787,36.4041,15000.0
2013-02-20 15:40:00,43.07,43.08,43.04,43.07,20700.0,36.4041,36.4125,36.3787,36.4041,20700.0
2013-02-20 15:45:00,43.07,43.09,43.0,43.03,39900.0,36.4041,36.421,36.3449,36.3702,39900.0
2013-02-20 15:50:00,43.03,43.04,42.91,42.94,65700.0,36.3702,36.3787,36.2688,36.2942,65700.0
2013-02-20 15:55:00,42.95,42.97,42.87,42.87,79800.0,36.3026,36.3195,36.235,36.235,79800.0
2013-02-21 09:30:00,42.7,42.82,42.61,42.63,15800.0,36.0913,36.1927,36.0152,36.0322,15800.0
2013-02-21 09:35:00,42.66,42.68,42.46,42.5,17700.0,36.0575,36.0744,35.8885,35.9223,17700.0
2013-02-21 09:40:00,42.5,42.51,42.33,42.33,14800.0,35.9223,35.9307,35.7786,35.7786,14800.0
2013-02-21 09:45:00,42.29,42.32,42.25,42.28,13900.0,35.7448,35.7701,35.711,35.7363,13900.0
2013-02-21 09:50:00,42.29,42.32,42.19,42.24,8400.0,35.7448,35.7701,35.6603,35.7025,8400.0
2013-02-21 09:55:00,42.22,42.24,42.18,42.19,7800.0,35.6856,35.7025,35.6518,35.6603,7800.0
2013-02-21 10:00:00,42.18,42.18,42.05,42.14,10000.0,35.6518,35.6518,35.5419,35.618,10000.0
2013-02-21 10:05:00,42.14,42.25,42.14,42.23,3800.0,35.618,35.711,35.618,35.6941,3800.0
2013-02-21 10:10:00,42.23,42.28,42.2,42.22,5200.0,35.6941,35.7363,35.6687,35.6856,5200.0
2013-02-21 10:15:00,42.22,42.23,42.17,42.21,3000.0,35.6856,35.6941,35.6433,35.6772,3000.0
2013-02-21 10:20:00,42.23,42.34,42.23,42.34,10400.0,35.6941,35.787,35.6941,35.787,10400.0
2013-02-21 10:25:00,42.34,42.4,42.3,42.39,5400.0,35.787,35.8378,35.7532,35.8293,5400.0
2013-02-21 10:30:00,42.4,42.4,42.31,42.34,4200.0,35.8378,35.8378,35.7617,35.787,4200.0
2013-02-21 10:35:00,42.33,42.33,42.14,42.14,14600.0,35.7786,35.7786,35.618,35.618,14600.0
2013-02-21 10:40:00,42.17,42.25,42.17,42.21,9900.0,35.6433,35.711,35.6433,35.6772,9900.0
2013-02-21 10:45:00,42.2,42.21,42.15,42.15,24200.0,35.6687,35.6772,35.6264,35.6264,24200.0
2013-02-21 10:50:00,42.16,42.16,42.13,42.13,32300.0,35.6349,35.6349,35.6095,35.6095,32300.0
2013-02-21 10:55:00,42.14,42.14,42.08,42.11,10400.0,35.618,35.618,35.5673,35.5926,10400.0
2013-02-21 11:00:00,42.08,42.1,42.08,42.1,4600.0,35.5673,35.5842,35.5673,35.5842,4600.0
2013-02-21 11:05:00,42.09,42.1,42.03,42.07,10700.0,35.5757,35.5842,35.525,35.5588,10700.0
2013-02-21 11:10:00,42.07,42.08,42.06,42.06,11300.0,35.5588,35.5673,35.5504,35.5504,11300.0
2013-02-21 11:15:00,42.06,42.1,42.06,42.06,6100.0,35.5504,35.5842,35.5504,35.5504,6100.0
2013-02-21 11:20:00,42.06,42.07,42.06,42.06,5000.0,35.5504,35.5588,35.5504,35.5504,5000.0
2013-02-21 11:25:00,42.06,42.08,42.05,42.06,3800.0,35.5504,35.5673,35.5419,35.5504,3800.0
2013-02-21 11:30:00,42.06,42.08,42.06,42.08,10000.0,35.5504,35.5673,35.5504,35.5673,10000.0
2013-02-21 11:35:00,42.07,42.1,42.07,42.08,2300.0,35.5588,35.5842,35.5588,35.5673,2300.0
2013-02-21 11:40:00,42.09,42.14,42.07,42.14,4500.0,35.5757,35.618,35.5588,35.618,4500.0
2013-02-21 11:45:00,42.14,42.19,42.11,42.19,12400.0,35.618,35.6603,35.5926,35.6603,12400.0
2013-02-21 11:50:00,42.2,42.26,42.2,42.26,2100.0,35.6687,35.7194,35.6687,35.7194,2100.0
2013-02-21 11:55:00,42.26,42.27,42.19,42.19,3700.0,35.7194,35.7279,35.6603,35.6603,3700.0
2013-02-21 12:00:00,42.17,42.17,42.12,42.13,3700.0,35.6433,35.6433,35.6011,35.6095,3700.0
2013-02-21 12:05:00,42.13,42.16,42.11,42.13,7400.0,35.6095,35.6349,35.5926,35.6095,7400.0
2013-02-21 12:10:00,42.11,42.13,42.1,42.11,2600.0,35.5926,35.6095,35.5842,35.5926,2600.0
2013-02-21 12:15:00,42.12,42.12,42.1,42.11,3900.0,35.6011,35.6011,35.5842,35.5926,3900.0
2013-02-21 12:20:00,42.11,42.12,42.1,42.11,5200.0,35.5926,35.6011,35.5842,35.5926,5200.0
2013-02-21 12:25:00,42.11,42.16,42.11,42.15,5000.0,35.5926,35.6349,35.5926,35.6264,5000.0
2013-02-21 12:30:00,42.16,42.16,42.05,42.07,10000.0,35.6349,35.6349,35.5419,35.5588,10000.0
2013-02-21 12:35:00,42.06,42.07,42.02,42.02,2200.0,35.5504,35.5588,35.5166,35.5166,2200.0
2013-02-21 12:40:00,42.04,42.05,41.98,41.98,12700.0,35.5335,35.5419,35.4828,35.4828,12700.0
2013-02-21 12:45:00,41.98,42.01,41.98,42.01,4200.0,35.4828,35.5081,35.4828,35.5081,4200.0
2013-02-21 12:50:00,42.01,42.08,42.0,42.06,9000.0,35.5081,35.5673,35.4997,35.5504,9000.0
2013-02-21 12:55:00,42.04,42.11,42.04,42.11,12300.0,35.5335,35.5926,35.5335,35.5926,12300.0
2013-02-21 13:00:00,42.11,42.14,42.11,42.13,1700.0,35.5926,35.618,35.5926,35.6095,1700.0
2013-02-21 13:05:00,42.14,42.15,42.14,42.14,3800.0,35.618,35.6264,35.618,35.618,3800.0
2013-02-21 13:10:00,42.14,42.16,42.14,42.15,7000.0,35.618,35.6349,35.618,35.6264,7000.0
2013-02-21 13:15:00,42.15,42.19,42.15,42.19,2100.0,35.6264,35.6603,35.6264,35.6603,2100.0
2013-02-21 13:20:00,42.18,42.18,42.17,42.17,2300.0,35.6518,35.6518,35.6433,35.6433,2300.0
2013-02-21 13:25:00,42.17,42.17,42.14,42.14,7400.0,35.6433,35.6433,35.618,35.618,7400.0
2013-02-21 13:30:00,42.14,42.17,42.14,42.17,2000.0,35.618,35.6433,35.618,35.6433,2000.0
2013-02-21 13:35:00,42.19,42.19,42.16,42.18,3000.0,35.6603,35.6603,35.6349,35.6518,3000.0
2013-02-21 13:40:00,42.15,42.18,42.14,42.14,7300.0,35.6264,35.6518,35.618,35.618,7300.0
2013-02-21 13:45:00,42.14,42.14,42.08,42.1,14300.0,35.618,35.618,35.5673,35.5842,14300.0
2013-02-21 13:50:00,42.1,42.12,42.04,42.05,19300.0,35.5842,35.6011,35.5335,35.5419,19300.0
2013-02-21 13:55:00,42.05,42.09,42.04,42.06,5400.0,35.5419,35.5757,35.5335,35.5504,5400.0
2013-02-21 14:00:00,42.07,42.07,42.01,42.06,17500.0,35.5588,35.5588,35.5081,35.5504,17500.0
2013-02-21 14:05:00,42.05,42.08,42.04,42.04,13800.0,35.5419,35.5673,35.5335,35.5335,13800.0
2013-02-21 14:10:00,42.04,42.09,42.04,42.08,6900.0,35.5335,35.5757,35.5335,35.5673,6900.0
2013-02-21 14:15:00,42.08,42.11,42.07,42.1,10200.0,35.5673,35.5926,35.5588,35.5842,10200.0
2013-02-21 14:20:00,42.1,42.21,42.08,42.16,18400.0,35.5842,35.6772,35.5673,35.6349,18400.0
2013-02-21 14:25:00,42.16,42.18,42.14,42.18,5400.0,35.6349,35.6518,35.618,35.6518,5400.0
2013-02-21 14:30:00,42.18,42.28,42.17,42.27,4800.0,35.6518,35.7363,35.6433,35.7279,4800.0
2013-02-21 14:35:00,42.25,42.26,42.24,42.26,5300.0,35.711,35.7194,35.7025,35.7194,5300.0
2013-02-21 14:40:00,42.26,42.28,42.23,42.26,5500.0,35.7194,35.7363,35.6941,35.7194,5500.0
2013-02-21 14:45:00,42.26,42.27,42.25,42.25,1400.0,35.7194,35.7279,35.711,35.711,1400.0
2013-02-21 14:50:00,42.25,42.26,42.23,42.25,25600.0,35.711,35.7194,35.6941,35.711,25600.0
2013-02-21 14:55:00,42.25,42.35,42.25,42.34,15400.0,35.711,35.7955,35.711,35.787,15400.0
2013-02-21 15:00:00,42.34,42.34,42.25,42.29,30300.0,35.787,35.787,35.711,35.7448,30300.0
2013-02-21 15:05:00,42.29,42.4,42.29,42.4,9700.0,35.7448,35.8378,35.7448,35.8378,9700.0
2013-02-21 15:10:00,42.39,42.51,42.38,42.51,20200.0,35.8293,35.9307,35.8208,35.9307,20200.0
2013-02-21 15:15:00,42.51,42.51,42.46,42.5,15200.0,35.9307,35.9307,35.8885,35.9223,15200.0
2013-02-21 15:20:00,42.5,42.56,42.49,42.55,15100.0,35.9223,35.973,35.9138,35.9645,15100.0
2013-02-21 15:25:00,42.54,42.59,42.54,42.59,20900.0,35.9561,35.9983,35.9561,35.9983,20900.0
2013-02-21 15:30:00,42.59,42.6,42.52,42.52,23800.0,35.9983,36.0068,35.9392,35.9392,23800.0
2013-02-21 15:35:00,42.51,42.52,42.41,42.41,13300.0,35.9307,35.9392,35.8462,35.8462,13300.0
2013-02-21 15:40:00,42.41,42.42,42.34,42.36,15000.0,35.8462,35.8547,35.787,35.8039,15000.0
2013-02-21 15:45:00,42.36,42.42,42.35,42.36,15900.0,35.8039,35.8547,35.7955,35.8039,15900.0
2013-02-21 15:50:00,42.37,42.39,42.34,42.35,24400.0,35.8124,35.8293,35.787,35.7955,24400.0
2013-02-21 15:55:00,42.35,42.39,42.33,42.36,50800.0,35.7955,35.8293,35.7786,35.8039,50800.0
2013-02-22 09:30:00,42.78,43.15,42.78,43.12,52300.0,36.1589,36.4717,36.1589,36.4463,52300.0
2013-02-22 09:35:00,43.11,43.12,43.02,43.02,34600.0,36.4379,36.4463,36.3618,36.3618,34600.0
2013-02-22 09:40:00,43.03,43.04,42.95,42.98,43300.0,36.3702,36.3787,36.3026,36.328,43300.0
2013-02-22 09:45:00,43.0,43.01,42.87,42.89,21800.0,36.3449,36.3533,36.235,36.2519,21800.0
2013-02-22 09:50:00,42.9,42.93,42.86,42.92,23500.0,36.2604,36.2857,36.2266,36.2773,23500.0
2013-02-22 09:55:00,42.91,42.94,42.88,42.92,15200.0,36.2688,36.2942,36.2435,36.2773,15200.0
2013-02-22 10:00:00,42.92,43.11,42.9,43.1,16700.0,36.2773,36.4379,36.2604,36.4294,16700.0
2013-02-22 10:05:00,43.1,43.22,43.06,43.15,34600.0,36.4294,36.5308,36.3956,36.4717,34600.0
2013-02-22 10:10:00,43.14,43.15,43.08,43.13,10700.0,36.4632,36.4717,36.4125,36.4548,10700.0
2013-02-22 10:15:00,43.11,43.25,43.06,43.23,20900.0,36.4379,36.5562,36.3956,36.5393,20900.0
2013-02-22 10:20:00,43.22,43.28,43.22,43.26,12200.0,36.5308,36.5816,36.5308,36.5646,12200.0
2013-02-22 10:25:00,43.26,43.26,43.06,43.14,27000.0,36.5646,36.5646,36.3956,36.4632,27000.0
2013-02-22 10:30:00,43.15,43.17,43.11,43.16,13200.0,36.4717,36.4886,36.4379,36.4801,13200.0
2013-02-22 10:35:00,43.16,43.23,43.16,43.16,16100.0,36.4801,36.5393,36.4801,36.4801,16100.0
2013-02-22 10:40:00,43.16,43.22,43.13,43.22,9400.0,36.4801,36.5308,36.4548,36.5308,9400.0
2013-02-22 10:45:00,43.23,43.23,43.17,43.21,15700.0,36.5393,36.5393,36.4886,36.5224,15700.0
2013-02-22 10:50:00,43.21,43.27,43.2,43.25,7600.0,36.5224,36.5731,36.5139,36.5562,7600.0
2013-02-22 10:55:00,43.26,43.29,43.25,43.28,7400.0,36.5646,36.59,36.5562,36.5816,7400.0
2013-02-22 11:00:00,43.29,43.33,43.27,43.32,12200.0,36.59,36.6238,36.5731,36.6154,12200.0
2013-02-22 11:05:00,43.34,43.34,43.29,43.32,39400.0,36.6323,36.6323,36.59,36.6154,39400.0
2013-02-22 11:10:00,43.32,43.37,43.3,43.34,53700.0,36.6154,36.6576,36.5985,36.6323,53700.0
2013-02-22 11:15:00,43.35,43.4,43.34,43.38,19400.0,36.6407,36.683,36.6323,36.6661,19400.0
2013-02-22 11:20:00,43.37,43.41,43.37,43.4,15100.0,36.6576,36.6914,36.6576,36.683,15100.0
2013-02-22 11:25:00,43.4,43.4,43.31,43.33,39000.0,36.683,36.683,36.6069,36.6238,39000.0
2013-02-22 11:30:00,43.33,43.42,43.33,43.42,11100.0,36.6238,36.6999,36.6238,36.6999,11100.0
2013-02-22 11:35:00,43.44,43.47,43.41,43.47,14400.0,36.7168,36.7421,36.6914,36.7421,14400.0
2013-02-22 11:40:00,43.47,43.47,43.39,43.4,7600.0,36.7421,36.7421,36.6745,36.683,7600.0
2013-02-22 11:45:00,43.4,43.41,43.39,43.4,8100.0,36.683,36.6914,36.6745,36.683,8100.0
2013-02-22 11:50:00,43.4,43.41,43.34,43.4,19800.0,36.683,36.6914,36.6323,36.683,19800.0
2013-02-22 11:55:00,43.41,43.42,43.4,43.41,6600.0,36.6914,36.6999,36.683,36.6914,6600.0
2013-02-22 12:00:00,43.43,43.45,43.42,43.44,4100.0,36.7083,36.7252,36.6999,36.7168,4100.0
2013-02-22 12:05:00,43.44,43.44,43.36,43.37,7900.0,36.7168,36.7168,36.6492,36.6576,7900.0
2013-02-22 12:10:00,43.38,43.38,43.31,43.34,22300.0,36.6661,36.6661,36.6069,36.6323,22300.0
2013-02-22 12:15:00,43.31,43.37,43.31,43.35,5100.0,36.6069,36.6576,36.6069,36.6407,5100.0
2013-02-22 12:20:00,43.37,43.4,43.35,43.35,7800.0,36.6576,36.683,36.6407,36.6407,7800.0
2013-02-22 12:25:00,43.34,43.37,43.33,43.35,6100.0,36.6323,36.6576,36.6238,36.6407,6100.0
2013-02-22 12:30:00,43.35,43.41,43.33,43.35,12000.0,36.6407,36.6914,36.6238,36.6407,12000.0
2013-02-22 12:35:00,43.35,43.39,43.35,43.38,12500.0,36.6407,36.6745,36.6407,36.6661,12500.0
2013-02-22 12:40:00,43.38,43.39,43.36,43.38,4400.0,36.6661,36.6745,36.6492,36.6661,4400.0
2013-02-22 12:45:00,43.39,43.48,43.38,43.48,17600.0,36.6745,36.7506,36.6661,36.7506,17600.0
2013-02-22 12:50:00,43.48,43.55,43.48,43.54,8100.0,36.7506,36.8098,36.7506,36.8013,8100.0
2013-02-22 12:55:00,43.54,43.6,43.53,43.6,14200.0,36.8013,36.852,36.7929,36.852,14200.0
2013-02-22 13:00:00,43.6,43.62,43.6,43.62,9000.0,36.852,36.8689,36.852,36.8689,9000.0
2013-02-22 13:05:00,43.62,43.62,43.52,43.52,7200.0,36.8689,36.8689,36.7844,36.7844,7200.0
2013-02-22 13:10:00,43.52,43.54,43.51,43.53,5600.0,36.7844,36.8013,36.776,36.7929,5600.0
2013-02-22 13:15:00,43.53,43.57,43.52,43.56,4700.0,36.7929,36.8267,36.7844,36.8182,4700.0
2013-02-22 13:20:00,43.55,43.55,43.52,43.52,6700.0,36.8098,36.8098,36.7844,36.7844,6700.0
2013-02-22 13:25:00,43.53,43.53,43.44,43.47,5300.0,36.7929,36.7929,36.7168,36.7421,5300.0
2013-02-22 13:30:00,43.47,43.47,43.39,43.4,18900.0,36.7421,36.7421,36.6745,36.683,18900.0
2013-02-22 13:35:00,43.39,43.4,43.37,43.37,3700.0,36.6745,36.683,36.6576,36.6576,3700.0
2013-02-22 13:40:00,43.39,43.4,43.33,43.34,8100.0,36.6745,36.683,36.6238,36.6323,8100.0
2013-02-22 13:45:00,43.35,43.37,43.29,43.3,20900.0,36.6407,36.6576,36.59,36.5985,20900.0
2013-02-22 13:50:00,43.3,43.31,43.24,43.3,18300.0,36.5985,36.6069,36.5477,36.5985,18300.0
2013-02-22 13:55:00,43.3,43.31,43.25,43.27,12100.0,36.5985,36.6069,36.5562,36.5731,12100.0
2013-02-22 14:00:00,43.25,43.27,43.24,43.26,16700.0,36.5562,36.5731,36.5477,36.5646,16700.0
2013-02-22 14:05:00,43.26,43.27,43.25,43.25,8300.0,36.5646,36.5731,36.5562,36.5562,8300.0
2013-02-22 14:10:00,43.26,43.3,43.24,43.3,8400.0,36.5646,36.5985,36.5477,36.5985,8400.0
2013-02-22 14:15:00,43.31,43.31,43.28,43.3,5900.0,36.6069,36.6069,36.5816,36.5985,5900.0
2013-02-22 14:20:00,43.31,43.34,43.3,43.34,8900.0,36.6069,36.6323,36.5985,36.6323,8900.0
2013-02-22 14:25:00,43.35,43.36,43.33,43.33,8300.0,36.6407,36.6492,36.6238,36.6238,8300.0
2013-02-22 14:30:00,43.33,43.36,43.33,43.36,4800.0,36.6238,36.6492,36.6238,36.6492,4800.0
2013-02-22 14:35:00,43.35,43.36,43.31,43.32,8200.0,36.6407,36.6492,36.6069,36.6154,8200.0
2013-02-22 14:40:00,43.31,43.33,43.28,43.29,4200.0,36.6069,36.6238,36.5816,36.59,4200.0
2013-02-22 14:45:00,43.28,43.28,43.25,43.26,6800.0,36.5816,36.5816,36.5562,36.5646,6800.0
2013-02-22 14:50:00,43.27,43.27,43.25,43.26,16500.0,36.5731,36.5731,36.5562,36.5646,16500.0
2013-02-22 14:55:00,43.25,43.31,43.25,43.28,21000.0,36.5562,36.6069,36.5562,36.5816,21000.0
2013-02-22 15:00:00,43.28,43.33,43.28,43.29,12500.0,36.5816,36.6238,36.5816,36.59,12500.0
2013-02-22 15:05:00,43.28,43.31,43.27,43.28,12600.0,36.5816,36.6069,36.5731,36.5816,12600.0
2013-02-22 15:10:00,43.28,43.34,43.27,43.31,19700.0,36.5816,36.6323,36.5731,36.6069,19700.0
2013-02-22 15:15:00,43.31,43.31,43.3,43.31,9300.0,36.6069,36.6069,36.5985,36.6069,9300.0
2013-02-22 15:20:00,43.31,43.31,43.27,43.3,12900.0,36.6069,36.6069,36.5731,36.5985,12900.0
2013-02-22 15:25:00,43.31,43.31,43.27,43.27,21200.0,36.6069,36.6069,36.5731,36.5731,21200.0
2013-02-22 15:30:00,43.28,43.29,43.25,43.25,20000.0,36.5816,36.59,36.5562,36.5562,20000.0
2013-02-22 15:35:00,43.25,43.26,43.23,43.24,44800.0,36.5562,36.5646,36.5393,36.5477,44800.0
2013-02-22 15:40:00,43.24,43.28,43.21,43.28,22100.0,36.5477,36.5816,36.5224,36.5816,22100.0
2013-02-22 15:45:00,43.27,43.29,43.26,43.28,32200.0,36.5731,36.59,36.5646,36.5816,32200.0
2013-02-22 15:50:00,43.29,43.32,43.12,43.14,78700.0,36.59,36.6154,36.4463,36.4632,78700.0
2013-02-22 15:55:00,43.14,43.18,43.11,43.15,109100.0,36.4632,36.497,36.4379,36.4717,109100.0
2013-02-25 09:30:00,43.28,43.63,43.28,43.61,20600.0,36.5816,36.8774,36.5816,36.8605,20600.0
2013-02-25 09:35:00,43.6,43.6,43.44,43.48,7800.0,36.852,36.852,36.7168,36.7506,7800.0
2013-02-25 09:40:00,43.48,43.52,43.38,43.52,9000.0,36.7506,36.7844,36.6661,36.7844,9000.0
2013-02-25 09:45:00,43.5,43.53,43.44,43.46,7200.0,36.7675,36.7929,36.7168,36.7337,7200.0
2013-02-25 09:50:00,43.49,43.52,43.45,43.5,9800.0,36.7591,36.7844,36.7252,36.7675,9800.0
2013-02-25 09:55:00,43.46,43.56,43.46,43.47,5800.0,36.7337,36.8182,36.7337,36.7421,5800.0
2013-02-25 10:00:00,43.47,43.54,43.47,43.52,13600.0,36.7421,36.8013,36.7421,36.7844,13600.0
2013-02-25 10:05:00,43.52,43.55,43.45,43.45,4400.0,36.7844,36.8098,36.7252,36.7252,4400.0
2013-02-25 10:10:00,43.46,43.48,43.39,43.42,8000.0,36.7337,36.7506,36.6745,36.6999,8000.0
2013-02-25 10:15:00,43.43,43.45,43.39,43.41,7700.0,36.7083,36.7252,36.6745,36.6914,7700.0
2013-02-25 10:20:00,43.44,43.44,43.38,43.38,7500.0,36.7168,36.7168,36.6661,36.6661,7500.0
2013-02-25 10:25:00,43.37,43.41,43.35,43.38,11300.0,36.6576,36.6914,36.6407,36.6661,11300.0
2013-02-25 10:30:00,43.39,43.4,43.34,43.4,14400.0,36.6745,36.683,36.6323,36.683,14400.0
2013-02-25 10:35:00,43.39,43.43,43.36,43.36,9000.0,36.6745,36.7083,36.6492,36.6492,9000.0
2013-02-25 10:40:00,43.33,43.37,43.29,43.36,14000.0,36.6238,36.6576,36.59,36.6492,14000.0
2013-02-25 10:45:00,43.35,43.37,43.23,43.26,14900.0,36.6407,36.6576,36.5393,36.5646,14900.0
2013-02-25 10:50:00,43.26,43.26,43.17,43.17,12700.0,36.5646,36.5646,36.4886,36.4886,12700.0
2013-02-25 10:55:00,43.19,43.23,43.19,43.2,7500.0,36.5055,36.5393,36.5055,36.5139,7500.0
2013-02-25 11:00:00,43.2,43.23,43.18,43.18,26000.0,36.5139,36.5393,36.497,36.497,26000.0
2013-02-25 11:05:00,43.18,43.25,43.17,43.23,6700.0,36.497,36.5562,36.4886,36.5393,6700.0
2013-02-25 11:10:00,43.24,43.26,43.23,43.24,7600.0,36.5477,36.5646,36.5393,36.5477,7600.0
2013-02-25 11:15:00,43.24,43.34,43.24,43.3,8400.0,36.5477,36.6323,36.5477,36.5985,8400.0
2013-02-25 11:20:00,43.29,43.36,43.27,43.33,6400.0,36.59,36.6492,36.5731,36.6238,6400.0
2013-02-25 11:25:00,43.36,43.38,43.29,43.33,6000.0,36.6492,36.6661,36.59,36.6238,6000.0
2013-02-25 11:30:00,43.33,43.36,43.31,43.35,5900.0,36.6238,36.6492,36.6069,36.6407,5900.0
2013-02-25 11:35:00,43.34,43.34,43.24,43.26,6500.0,36.6323,36.6323,36.5477,36.5646,6500.0
2013-02-25 11:40:00,43.27,43.32,43.24,43.25,17000.0,36.5731,36.6154,36.5477,36.5562,17000.0
2013-02-25 11:45:00,43.26,43.27,43.24,43.26,2700.0,36.5646,36.5731,36.5477,36.5646,2700.0
2013-02-25 11:50:00,43.27,43.27,43.18,43.21,6200.0,36.5731,36.5731,36.497,36.5224,6200.0
2013-02-25 11:55:00,43.2,43.23,43.16,43.18,6100.0,36.5139,36.5393,36.4801,36.497,6100.0
2013-02-25 12:00:00,43.17,43.19,43.13,43.18,7200.0,36.4886,36.5055,36.4548,36.497,7200.0
2013-02-25 12:05:00,43.19,43.22,43.15,43.17,5100.0,36.5055,36.5308,36.4717,36.4886,5100.0
2013-02-25 12:10:00,43.17,43.19,43.14,43.15,3500.0,36.4886,36.5055,36.4632,36.4717,3500.0
2013-02-25 12:15:00,43.15,43.17,43.13,43.16,13900.0,36.4717,36.4886,36.4548,36.4801,13900.0
2013-02-25 12:20:00,43.16,43.18,43.16,43.16,1700.0,36.4801,36.497,36.4801,36.4801,1700.0
2013-02-25 12:25:00,43.17,43.2,43.15,43.18,5000.0,36.4886,36.5139,36.4717,36.497,5000.0
2013-02-25 12:30:00,43.16,43.17,43.11,43.13,1700.0,36.4801,36.4886,36.4379,36.4548,1700.0
2013-02-25 12:35:00,43.13,43.16,43.12,43.16,5100.0,36.4548,36.4801,36.4463,36.4801,5100.0
2013-02-25 12:40:00,43.17,43.19,43.15,43.16,6600.0,36.4886,36.5055,36.4717,36.4801,6600.0
2013-02-25 12:45:00,43.18,43.2,43.17,43.18,3300.0,36.497,36.5139,36.4886,36.497,3300.0
2013-02-25 12:50:00,43.19,43.24,43.19,43.22,15600.0,36.5055,36.5477,36.5055,36.5308,15600.0
2013-02-25 12:55:00,43.2,43.25,43.2,43.25,1600.0,36.5139,36.5562,36.5139,36.5562,1600.0
2013-02-25 13:00:00,43.25,43.29,43.25,43.25,7000.0,36.5562,36.59,36.5562,36.5562,7000.0
2013-02-25 13:05:00,43.25,43.25,43.21,43.22,1500.0,36.5562,36.5562,36.5224,36.5308,1500.0
2013-02-25 13:10:00,43.24,43.25,43.24,43.25,600.0,36.5477,36.5562,36.5477,36.5562,600.0
2013-02-25 13:15:00,43.25,43.26,43.19,43.19,3100.0,36.5562,36.5646,36.5055,36.5055,3100.0
2013-02-25 13:20:00,43.19,43.19,43.15,43.15,1000.0,36.5055,36.5055,36.4717,36.4717,1000.0
2013-02-25 13:25:00,43.16,43.19,43.16,43.19,3300.0,36.4801,36.5055,36.4801,36.5055,3300.0
2013-02-25 13:30:00,43.19,43.2,43.11,43.13,3300.0,36.5055,36.5139,36.4379,36.4548,3300.0
2013-02-25 13:35:00,43.12,43.15,43.1,43.12,7300.0,36.4463,36.4717,36.4294,36.4463,7300.0
2013-02-25 13:40:00,43.11,43.11,43.08,43.11,7700.0,36.4379,36.4379,36.4125,36.4379,7700.0
2013-02-25 13:45:00,43.11,43.12,43.1,43.11,3600.0,36.4379,36.4463,36.4294,36.4379,3600.0
2013-02-25 13:50:00,43.11,43.13,43.1,43.13,14300.0,36.4379,36.4548,36.4294,36.4548,14300.0
2013-02-25 13:55:00,43.1,43.15,43.09,43.09,8700.0,36.4294,36.4717,36.421,36.421,8700.0
2013-02-25 14:00:00,43.08,43.09,43.06,43.07,12500.0,36.4125,36.421,36.3956,36.4041,12500.0
2013-02-25 14:05:00,43.06,43.11,43.05,43.11,9600.0,36.3956,36.4379,36.3872,36.4379,9600.0
2013-02-25 14:10:00,43.11,43.13,43.08,43.11,3800.0,36.4379,36.4548,36.4125,36.4379,3800.0
2013-02-25 14:15:00,43.12,43.14,43.11,43.14,2700.0,36.4463,36.4632,36.4379,36.4632,2700.0
2013-02-25 14:20:00,43.13,43.17,43.11,43.11,3500.0,36.4548,36.4886,36.4379,36.4379,3500.0
2013-02-25 14:25:00,43.11,43.12,43.1,43.12,2300.0,36.4379,36.4463,36.4294,36.4463,2300.0
2013-02-25 14:30:00,43.12,43.16,43.12,43.12,5200.0,36.4463,36.4801,36.4463,36.4463,5200.0
2013-02-25 14:35:00,43.11,43.11,43.06,43.07,2500.0,36.4379,36.4379,36.3956,36.4041,2500.0
2013-02-25 14:40:00,43.07,43.08,43.05,43.08,3100.0,36.4041,36.4125,36.3872,36.4125,3100.0
2013-02-25 14:45:00,43.09,43.1,43.01,43.05,10700.0,36.421,36.4294,36.3533,36.3872,10700.0
2013-02-25 14:50:00,43.04,43.1,43.03,43.1,7700.0,36.3787,36.4294,36.3702,36.4294,7700.0
2013-02-25 14:55:00,43.1,43.14,43.06,43.07,3800.0,36.4294,36.4632,36.3956,36.4041,3800.0
2013-02-25 15:00:00,43.06,43.1,43.04,43.07,4800.0,36.3956,36.4294,36.3787,36.4041,4800.0
2013-02-25 15:05:00,43.07,43.11,43.06,43.11,7300.0,36.4041,36.4379,36.3956,36.4379,7300.0
2013-02-25 15:10:00,43.12,43.14,43.09,43.11,14000.0,36.4463,36.4632,36.421,36.4379,14000.0
2013-02-25 15:15:00,43.1,43.11,43.03,43.05,8800.0,36.4294,36.4379,36.3702,36.3872,8800.0
2013-02-25 15:20:00,43.03,43.05,43.01,43.02,7600.0,36.3702,36.3872,36.3533,36.3618,7600.0
2013-02-25 15:25:00,43.02,43.03,42.95,43.01,31000.0,36.3618,36.3702,36.3026,36.3533,31000.0
2013-02-25 15:30:00,43.01,43.03,43.0,43.02,18600.0,36.3533,36.3702,36.3449,36.3618,18600.0
2013-02-25 15:35:00,43.03,43.03,42.99,43.0,12000.0,36.3702,36.3702,36.3364,36.3449,12000.0
2013-02-25 15:40:00,43.0,43.01,42.95,42.99,31300.0,36.3449,36.3533,36.3026,36.3364,31300.0
2013-02-25 15:45:00,42.97,43.0,42.93,42.94,40500.0,36.3195,36.3449,36.2857,36.2942,40500.0
2013-02-25 15:50:00,42.93,42.93,42.88,42.89,54100.0,36.2857,36.2857,36.2435,36.2519,54100.0
2013-02-25 15:55:00,42.88,42.89,42.81,42.82,96800.0,36.2435,36.2519,36.1843,36.1927,96800.0
2013-02-26 09:30:00,43.01,43.29,43.01,43.02,18600.0,36.3533,36.59,36.3533,36.3618,18600.0
2013-02-26 09:35:00,43.11,43.28,43.0,43.26,7600.0,36.4379,36.5816,36.3449,36.5646,7600.0
2013-02-26 09:40:00,43.25,43.35,43.16,43.16,9100.0,36.5562,36.6407,36.4801,36.4801,9100.0
2013-02-26 09:45:00,43.14,43.21,43.09,43.13,6700.0,36.4632,36.5224,36.421,36.4548,6700.0
2013-02-26 09:50:00,43.15,43.22,43.15,43.2,7100.0,36.4717,36.5308,36.4717,36.5139,7100.0
2013-02-26 09:55:00,43.24,43.27,43.19,43.19,6300.0,36.5477,36.5731,36.5055,36.5055,6300.0
2013-02-26 10:00:00,43.19,43.42,43.19,43.4,10400.0,36.5055,36.6999,36.5055,36.683,10400.0
2013-02-26 10:05:00,43.43,43.46,43.41,43.41,7100.0,36.7083,36.7337,36.6914,36.6914,7100.0
2013-02-26 10:10:00,43.36,43.36,43.26,43.28,5300.0,36.6492,36.6492,36.5646,36.5816,5300.0
2013-02-26 10:15:00,43.27,43.3,43.23,43.23,7700.0,36.5731,36.5985,36.5393,36.5393,7700.0
2013-02-26 10:20:00,43.23,43.23,43.11,43.16,6100.0,36.5393,36.5393,36.4379,36.4801,6100.0
2013-02-26 10:25:00,43.17,43.22,43.14,43.15,5200.0,36.4886,36.5308,36.4632,36.4717,5200.0
2013-02-26 10:30:00,43.14,43.17,43.04,43.09,5900.0,36.4632,36.4886,36.3787,36.421,5900.0
2013-02-26 10:35:00,43.07,43.1,43.02,43.1,5400.0,36.4041,36.4294,36.3618,36.4294,5400.0
2013-02-26 10:40:00,43.13,43.15,43.07,43.15,4600.0,36.4548,36.4717,36.4041,36.4717,4600.0
2013-02-26 10:45:00,43.09,43.19,43.09,43.18,6800.0,36.421,36.5055,36.421,36.497,6800.0
2013-02-26 10:50:00,43.22,43.32,43.2,43.32,7200.0,36.5308,36.6154,36.5139,36.6154,7200.0
2013-02-26 10:55:00,43.32,43.33,43.27,43.32,12100.0,36.6154,36.6238,36.5731,36.6154,12100.0
2013-02-26 11:00:00,43.31,43.31,43.21,43.22,5000.0,36.6069,36.6069,36.5224,36.5308,5000.0
2013-02-26 11:05:00,43.21,43.22,43.13,43.14,6200.0,36.5224,36.5308,36.4548,36.4632,6200.0
2013-02-26 11:10:00,43.15,43.17,43.13,43.16,4400.0,36.4717,36.4886,36.4548,36.4801,4400.0
2013-02-26 11:15:00,43.17,43.27,43.17,43.26,7700.0,36.4886,36.5731,36.4886,36.5646,7700.0
2013-02-26 11:20:00,43.24,43.34,43.24,43.28,15300.0,36.5477,36.6323,36.5477,36.5816,15300.0
2013-02-26 11:25:00,43.28,43.39,43.27,43.29,6900.0,36.5816,36.6745,36.5731,36.59,6900.0
2013-02-26 11:30:00,43.27,43.3,43.25,43.25,3500.0,36.5731,36.5985,36.5562,36.5562,3500.0
2013-02-26 11:35:00,43.26,43.27,43.18,43.18,4900.0,36.5646,36.5731,36.497,36.497,4900.0
2013-02-26 11:40:00,43.18,43.23,43.12,43.12,9200.0,36.497,36.5393,36.4463,36.4463,9200.0
2013-02-26 11:45:00,43.09,43.11,43.06,43.11,2000.0,36.421,36.4379,36.3956,36.4379,2000.0
2013-02-26 11:50:00,43.13,43.16,43.12,43.15,2400.0,36.4548,36.4801,36.4463,36.4717,2400.0
2013-02-26 11:55:00,43.13,43.13,43.11,43.12,7200.0,36.4548,36.4548,36.4379,36.4463,7200.0
2013-02-26 12:00:00,43.08,43.09,43.04,43.09,3900.0,36.4125,36.421,36.3787,36.421,3900.0
2013-02-26 12:05:00,43.08,43.16,43.05,43.15,6300.0,36.4125,36.4801,36.3872,36.4717,6300.0
2013-02-26 12:10:00,43.14,43.14,43.09,43.1,2200.0,36.4632,36.4632,36.421,36.4294,2200.0
2013-02-26 12:15:00,43.11,43.14,43.1,43.11,3700.0,36.4379,36.4632,36.4294,36.4379,3700.0
2013-02-26 12:20:00,43.11,43.13,43.11,43.13,2100.0,36.4379,36.4548,36.4379,36.4548,2100.0
2013-02-26 12:25:00,43.13,43.17,43.11,43.15,2400.0,36.4548,36.4886,36.4379,36.4717,2400.0
2013-02-26 12:30:00,43.13,43.2,43.12,43.2,4500.0,36.4548,36.5139,36.4463,36.5139,4500.0
2013-02-26 12:35:00,43.19,43.29,43.19,43.28,32500.0,36.5055,36.59,36.5055,36.5816,32500.0
2013-02-26 12:40:00,43.29,43.32,43.27,43.27,2300.0,36.59,36.6154,36.5731,36.5731,2300.0
2013-02-26 12:45:00,43.24,43.27,43.23,43.24,3100.0,36.5477,36.5731,36.5393,36.5477,3100.0
2013-02-26 12:50:00,43.26,43.26,43.2,43.21,2300.0,36.5646,36.5646,36.5139,36.5224,2300.0
2013-02-26 12:55:00,43.2,43.21,43.19,43.2,4300.0,36.5139,36.5224,36.5055,36.5139,4300.0
2013-02-26 13:00:00,43.21,43.25,43.19,43.23,6000.0,36.5224,36.5562,36.5055,36.5393,6000.0
2013-02-26 13:05:00,43.22,43.23,43.15,43.15,26000.0,36.5308,36.5393,36.4717,36.4717,26000.0
2013-02-26 13:10:00,43.15,43.16,43.15,43.16,9700.0,36.4717,36.4801,36.4717,36.4801,9700.0
2013-02-26 13:15:00,43.15,43.17,43.12,43.12,9500.0,36.4717,36.4886,36.4463,36.4463,9500.0
2013-02-26 13:20:00,43.12,43.13,43.11,43.13,4000.0,36.4463,36.4548,36.4379,36.4548,4000.0
2013-02-26 13:25:00,43.14,43.15,43.11,43.11,3200.0,36.4632,36.4717,36.4379,36.4379,3200.0
2013-02-26 13:30:00,43.1,43.17,43.1,43.17,7600.0,36.4294,36.4886,36.4294,36.4886,7600.0
2013-02-26 13:35:00,43.16,43.16,43.11,43.11,5500.0,36.4801,36.4801,36.4379,36.4379,5500.0
2013-02-26 13:40:00,43.11,43.17,43.11,43.14,5400.0,36.4379,36.4886,36.4379,36.4632,5400.0
2013-02-26 13:45:00,43.14,43.19,43.11,43.13,11100.0,36.4632,36.5055,36.4379,36.4548,11100.0
2013-02-26 13:50:00,43.13,43.16,43.12,43.15,4500.0,36.4548,36.4801,36.4463,36.4717,4500.0
2013-02-26 13:55:00,43.15,43.17,43.15,43.16,53900.0,36.4717,36.4886,36.4717,36.4801,53900.0
2013-02-26 14:00:00,43.14,43.26,43.13,43.26,6200.0,36.4632,36.5646,36.4548,36.5646,6200.0
2013-02-26 14:05:00,43.26,43.27,43.15,43.15,11300.0,36.5646,36.5731,36.4717,36.4717,11300.0
2013-02-26 14:10:00,43.16,43.19,43.15,43.16,13600.0,36.4801,36.5055,36.4717,36.4801,13600.0
2013-02-26 14:15:00,43.16,43.17,43.13,43.15,38400.0,36.4801,36.4886,36.4548,36.4717,38400.0
2013-02-26 14:20:00,43.15,43.18,43.11,43.11,11400.0,36.4717,36.497,36.4379,36.4379,11400.0
2013-02-26 14:25:00,43.11,43.16,43.11,43.13,23900.0,36.4379,36.4801,36.4379,36.4548,23900.0
2013-02-26 14:30:00,43.14,43.23,43.14,43.19,15400.0,36.4632,36.5393,36.4632,36.5055,15400.0
2013-02-26 14:35:00,43.2,43.25,43.18,43.24,6700.0,36.5139,36.5562,36.497,36.5477,6700.0
2013-02-26 14:40:00,43.25,43.25,43.22,43.25,5000.0,36.5562,36.5562,36.5308,36.5562,5000.0
2013-02-26 14:45:00,43.24,43.26,43.21,43.24,4500.0,36.5477,36.5646,36.5224,36.5477,4500.0
2013-02-26 14:50:00,43.25,43.26,43.22,43.23,8000.0,36.5562,36.5646,36.5308,36.5393,8000.0
2013-02-26 14:55:00,43.22,43.27,43.22,43.25,5100.0,36.5308,36.5731,36.5308,36.5562,5100.0
2013-02-26 15:00:00,43.24,43.29,43.24,43.25,6300.0,36.5477,36.59,36.5477,36.5562,6300.0
2013-02-26 15:05:00,43.26,43.27,43.21,43.24,21400.0,36.5646,36.5731,36.5224,36.5477,21400.0
2013-02-26 15:10:00,43.25,43.25,43.16,43.19,8900.0,36.5562,36.5562,36.4801,36.5055,8900.0
2013-02-26 15:15:00,43.16,43.23,43.16,43.22,7600.0,36.4801,36.5393,36.4801,36.5308,7600.0
2013-02-26 15:20:00,43.21,43.23,43.2,43.21,10100.0,36.5224,36.5393,36.5139,36.5224,10100.0
2013-02-26 15:25:00,43.21,43.25,43.21,43.24,9500.0,36.5224,36.5562,36.5224,36.5477,9500.0
2013-02-26 15:30:00,43.24,43.24,43.19,43.2,8500.0,36.5477,36.5477,36.5055,36.5139,8500.0
2013-02-26 15:35:00,43.2,43.24,43.19,43.24,19400.0,36.5139,36.5477,36.5055,36.5477,19400.0
2013-02-26 15:40:00,43.24,43.29,43.21,43.27,23200.0,36.5477,36.59,36.5224,36.5731,23200.0
2013-02-26 15:45:00,43.25,43.25,43.21,43.23,35500.0,36.5562,36.5562,36.5224,36.5393,35500.0
2013-02-26 15:50:00,43.24,43.25,43.22,43.22,41700.0,36.5477,36.5562,36.5308,36.5308,41700.0
2013-02-26 15:55:00,43.23,43.23,43.14,43.15,68700.0,36.5393,36.5393,36.4632,36.4717,68700.0
2013-02-27 09:30:00,43.0,43.31,42.76,43.31,11900.0,36.3449,36.6069,36.142,36.6069,11900.0
2013-02-27 09:35:00,43.34,43.35,43.31,43.35,3600.0,36.6323,36.6407,36.6069,36.6407,3600.0
2013-02-27 09:40:00,43.34,43.43,43.32,43.43,4100.0,36.6323,36.7083,36.6154,36.7083,4100.0
2013-02-27 09:45:00,43.42,43.42,43.31,43.31,4100.0,36.6999,36.6999,36.6069,36.6069,4100.0
2013-02-27 09:50:00,43.31,43.37,43.28,43.37,2700.0,36.6069,36.6576,36.5816,36.6576,2700.0
2013-02-27 09:55:00,43.36,43.39,43.34,43.37,12900.0,36.6492,36.6745,36.6323,36.6576,12900.0
2013-02-27 10:00:00,43.4,43.45,43.36,43.45,5700.0,36.683,36.7252,36.6492,36.7252,5700.0
2013-02-27 10:05:00,43.45,43.47,43.35,43.35,6500.0,36.7252,36.7421,36.6407,36.6407,6500.0
2013-02-27 10:10:00,43.39,43.47,43.39,43.45,2400.0,36.6745,36.7421,36.6745,36.7252,2400.0
2013-02-27 10:15:00,43.48,43.48,43.46,43.47,4300.0,36.7506,36.7506,36.7337,36.7421,4300.0
2013-02-27 10:20:00,43.47,43.54,43.47,43.54,4300.0,36.7421,36.8013,36.7421,36.8013,4300.0
2013-02-27 10:25:00,43.53,43.59,43.53,43.58,3300.0,36.7929,36.8436,36.7929,36.8351,3300.0
2013-02-27 10:30:00,43.59,43.65,43.59,43.64,7200.0,36.8436,36.8943,36.8436,36.8858,7200.0
2013-02-27 10:35:00,43.65,43.75,43.64,43.75,4700.0,36.8943,36.9788,36.8858,36.9788,4700.0
2013-02-27 10:40:00,43.74,43.75,43.72,43.73,3700.0,36.9704,36.9788,36.9535,36.9619,3700.0
2013-02-27 10:45:00,43.73,43.74,43.66,43.66,4000.0,36.9619,36.9704,36.9027,36.9027,4000.0
2013-02-27 10:50:00,43.64,43.68,43.62,43.68,2600.0,36.8858,36.9196,36.8689,36.9196,2600.0
2013-02-27 10:55:00,43.68,43.71,43.66,43.66,4600.0,36.9196,36.945,36.9027,36.9027,4600.0
2013-02-27 11:00:00,43.68,43.76,43.68,43.7,4900.0,36.9196,36.9873,36.9196,36.9365,4900.0
2013-02-27 11:05:00,43.71,43.73,43.71,43.71,3000.0,36.945,36.9619,36.945,36.945,3000.0
2013-02-27 11:10:00,43.71,43.77,43.71,43.71,3700.0,36.945,36.9957,36.945,36.945,3700.0
2013-02-27 11:15:00,43.7,43.7,43.62,43.62,1900.0,36.9365,36.9365,36.8689,36.8689,1900.0
2013-02-27 11:20:00,43.63,43.66,43.6,43.61,5500.0,36.8774,36.9027,36.852,36.8605,5500.0
2013-02-27 11:25:00,43.61,43.67,43.61,43.67,3900.0,36.8605,36.9112,36.8605,36.9112,3900.0
2013-02-27 11:30:00,43.65,43.65,43.61,43.61,1500.0,36.8943,36.8943,36.8605,36.8605,1500.0
2013-02-27 11:35:00,43.61,43.63,43.6,43.61,1800.0,36.8605,36.8774,36.852,36.8605,1800.0
2013-02-27 11:40:00,43.63,43.67,43.63,43.64,2500.0,36.8774,36.9112,36.8774,36.8858,2500.0
2013-02-27 11:45:00,43.62,43.65,43.59,43.59,1300.0,36.8689,36.8943,36.8436,36.8436,1300.0
2013-02-27 11:50:00,43.61,43.66,43.61,43.65,1800.0,36.8605,36.9027,36.8605,36.8943,1800.0
2013-02-27 11:55:00,43.65,43.65,43.59,43.59,5800.0,36.8943,36.8943,36.8436,36.8436,5800.0
2013-02-27 12:00:00,43.6,43.61,43.58,43.61,1900.0,36.852,36.8605,36.8351,36.8605,1900.0
2013-02-27 12:05:00,43.61,43.67,43.6,43.67,3300.0,36.8605,36.9112,36.852,36.9112,3300.0
2013-02-27 12:10:00,43.64,43.64,43.62,43.64,2300.0,36.8858,36.8858,36.8689,36.8858,2300.0
2013-02-27 12:15:00,43.62,43.64,43.61,43.63,1500.0,36.8689,36.8858,36.8605,36.8774,1500.0
2013-02-27 12:20:00,43.63,43.68,43.61,43.66,2800.0,36.8774,36.9196,36.8605,36.9027,2800.0
2013-02-27 12:25:00,43.64,43.64,43.6,43.61,2000.0,36.8858,36.8858,36.852,36.8605,2000.0
2013-02-27 12:30:00,43.61,43.68,43.61,43.63,3600.0,36.8605,36.9196,36.8605,36.8774,3600.0
2013-02-27 12:35:00,43.61,43.64,43.59,43.59,2000.0,36.8605,36.8858,36.8436,36.8436,2000.0
2013-02-27 12:40:00,43.61,43.65,43.58,43.58,2500.0,36.8605,36.8943,36.8351,36.8351,2500.0
2013-02-27 12:45:00,43.57,43.6,43.54,43.54,1500.0,36.8267,36.852,36.8013,36.8013,1500.0
2013-02-27 12:50:00,43.51,43.54,43.5,43.5,2600.0,36.776,36.8013,36.7675,36.7675,2600.0
2013-02-27 12:55:00,43.48,43.52,43.47,43.47,2700.0,36.7506,36.7844,36.7421,36.7421,2700.0
2013-02-27 13:00:00,43.48,43.51,43.48,43.48,1300.0,36.7506,36.776,36.7506,36.7506,1300.0
2013-02-27 13:05:00,43.48,43.48,43.47,43.48,2300.0,36.7506,36.7506,36.7421,36.7506,2300.0
2013-02-27 13:10:00,43.47,43.53,43.47,43.5,1800.0,36.7421,36.7929,36.7421,36.7675,1800.0
2013-02-27 13:15:00,43.48,43.49,43.46,43.47,2300.0,36.7506,36.7591,36.7337,36.7421,2300.0
2013-02-27 13:20:00,43.47,43.51,43.47,43.5,500.0,36.7421,36.776,36.7421,36.7675,500.0
2013-02-27 13:25:00,43.52,43.52,43.48,43.48,1100.0,36.7844,36.7844,36.7506,36.7506,1100.0
2013-02-27 13:30:00,43.48,43.52,43.48,43.48,2400.0,36.7506,36.7844,36.7506,36.7506,2400.0
2013-02-27 13:35:00,43.51,43.52,43.48,43.52,3400.0,36.776,36.7844,36.7506,36.7844,3400.0
2013-02-27 13:40:00,43.53,43.53,43.51,43.52,900.0,36.7929,36.7929,36.776,36.7844,900.0
2013-02-27 13:45:00,43.52,43.52,43.47,43.48,3800.0,36.7844,36.7844,36.7421,36.7506,3800.0
2013-02-27 13:50:00,43.47,43.52,43.46,43.51,3200.0,36.7421,36.7844,36.7337,36.776,3200.0
2013-02-27 13:55:00,43.5,43.53,43.5,43.51,3400.0,36.7675,36.7929,36.7675,36.776,3400.0
2013-02-27 14:00:00,43.52,43.52,43.51,43.51,1500.0,36.7844,36.7844,36.776,36.776,1500.0
2013-02-27 14:05:00,43.52,43.54,43.52,43.52,3200.0,36.7844,36.8013,36.7844,36.7844,3200.0
2013-02-27 14:10:00,43.53,43.61,43.53,43.6,3400.0,36.7929,36.8605,36.7929,36.852,3400.0
2013-02-27 14:15:00,43.6,43.6,43.55,43.56,12800.0,36.852,36.852,36.8098,36.8182,12800.0
2013-02-27 14:20:00,43.59,43.67,43.58,43.65,5800.0,36.8436,36.9112,36.8351,36.8943,5800.0
2013-02-27 14:25:00,43.65,43.67,43.61,43.65,4600.0,36.8943,36.9112,36.8605,36.8943,4600.0
2013-02-27 14:30:00,43.64,43.66,43.62,43.62,5000.0,36.8858,36.9027,36.8689,36.8689,5000.0
2013-02-27 14:35:00,43.62,43.64,43.54,43.56,4900.0,36.8689,36.8858,36.8013,36.8182,4900.0
2013-02-27 14:40:00,43.56,43.6,43.55,43.6,6400.0,36.8182,36.852,36.8098,36.852,6400.0
2013-02-27 14:45:00,43.62,43.64,43.61,43.63,4900.0,36.8689,36.8858,36.8605,36.8774,4900.0
2013-02-27 14:50:00,43.65,43.65,43.6,43.62,4800.0,36.8943,36.8943,36.852,36.8689,4800.0
2013-02-27 14:55:00,43.61,43.72,43.59,43.64,38300.0,36.8605,36.9535,36.8436,36.8858,38300.0
2013-02-27 15:00:00,43.64,43.65,43.62,43.63,5400.0,36.8858,36.8943,36.8689,36.8774,5400.0
2013-02-27 15:05:00,43.63,43.65,43.63,43.65,6500.0,36.8774,36.8943,36.8774,36.8943,6500.0
2013-02-27 15:10:00,43.64,43.7,43.64,43.67,5300.0,36.8858,36.9365,36.8858,36.9112,5300.0
2013-02-27 15:15:00,43.66,43.68,43.64,43.67,6500.0,36.9027,36.9196,36.8858,36.9112,6500.0
2013-02-27 15:20:00,43.67,43.7,43.67,43.68,7100.0,36.9112,36.9365,36.9112,36.9196,7100.0
2013-02-27 15:25:00,43.68,43.71,43.68,43.69,8400.0,36.9196,36.945,36.9196,36.9281,8400.0
2013-02-27 15:30:00,43.69,43.72,43.68,43.72,8800.0,36.9281,36.9535,36.9196,36.9535,8800.0
2013-02-27 15:35:00,43.72,43.72,43.68,43.71,8100.0,36.9535,36.9535,36.9196,36.945,8100.0
2013-02-27 15:40:00,43.71,43.72,43.68,43.69,9000.0,36.945,36.9535,36.9196,36.9281,9000.0
2013-02-27 15:45:00,43.69,43.76,43.69,43.73,30500.0,36.9281,36.9873,36.9281,36.9619,30500.0
2013-02-27 15:50:00,43.73,43.75,43.72,43.75,26500.0,36.9619,36.9788,36.9535,36.9788,26500.0
2013-02-27 15:55:00,43.75,43.77,43.68,43.69,45900.0,36.9788,36.9957,36.9196,36.9281,45900.0
2013-02-28 09:30:00,43.66,43.73,43.23,43.73,22100.0,36.9027,36.9619,36.5393,36.9619,22100.0
2013-02-28 09:35:00,43.74,44.04,43.74,44.04,11700.0,36.9704,37.2239,36.9704,37.2239,11700.0
2013-02-28 09:40:00,44.03,44.12,43.99,44.05,9500.0,37.2155,37.2915,37.1817,37.2324,9500.0
2013-02-28 09:45:00,44.02,44.12,43.97,44.1,7700.0,37.207,37.2915,37.1648,37.2746,7700.0
2013-02-28 09:50:00,44.14,44.14,44.06,44.12,8400.0,37.3085,37.3085,37.2408,37.2915,8400.0
2013-02-28 09:55:00,44.13,44.15,44.09,44.15,21400.0,37.3,37.3169,37.2662,37.3169,21400.0
2013-02-28 10:00:00,44.15,44.2,44.07,44.1,9600.0,37.3169,37.3592,37.2493,37.2746,9600.0
2013-02-28 10:05:00,44.11,44.24,44.11,44.24,18000.0,37.2831,37.393,37.2831,37.393,18000.0
2013-02-28 10:10:00,44.22,44.41,44.18,44.4,18800.0,37.3761,37.5367,37.3423,37.5282,18800.0
2013-02-28 10:15:00,44.41,44.61,44.39,44.58,22400.0,37.5367,37.7057,37.5198,37.6804,22400.0
2013-02-28 10:20:00,44.56,44.58,44.46,44.49,16400.0,37.6634,37.6804,37.5789,37.6043,16400.0
2013-02-28 10:25:00,44.5,44.5,44.43,44.43,27100.0,37.6127,37.6127,37.5536,37.5536,27100.0
2013-02-28 10:30:00,44.43,44.45,44.28,44.28,13300.0,37.5536,37.5705,37.4268,37.4268,13300.0
2013-02-28 10:35:00,44.29,44.3,44.17,44.17,25000.0,37.4352,37.4437,37.3338,37.3338,25000.0
2013-02-28 10:40:00,44.17,44.25,44.15,44.25,15800.0,37.3338,37.4014,37.3169,37.4014,15800.0
2013-02-28 10:45:00,44.25,44.25,44.12,44.12,11900.0,37.4014,37.4014,37.2915,37.2915,11900.0
2013-02-28 10:50:00,44.13,44.26,44.12,44.22,8200.0,37.3,37.4099,37.2915,37.3761,8200.0
2013-02-28 10:55:00,44.22,44.27,44.2,44.24,12300.0,37.3761,37.4183,37.3592,37.393,12300.0
2013-02-28 11:00:00,44.26,44.3,44.2,44.3,7800.0,37.4099,37.4437,37.3592,37.4437,7800.0
2013-02-28 11:05:00,44.3,44.37,44.28,44.32,11300.0,37.4437,37.5029,37.4268,37.4606,11300.0
2013-02-28 11:10:00,44.32,44.34,44.22,44.24,7700.0,37.4606,37.4775,37.3761,37.393,7700.0
2013-02-28 11:15:00,44.27,44.31,44.27,44.3,8700.0,37.4183,37.4521,37.4183,37.4437,8700.0
2013-02-28 11:20:00,44.3,44.45,44.3,44.44,11700.0,37.4437,37.5705,37.4437,37.562,11700.0
2013-02-28 11:25:00,44.43,44.47,44.32,44.47,29400.0,37.5536,37.5874,37.4606,37.5874,29400.0
2013-02-28 11:30:00,44.49,44.49,44.33,44.35,7500.0,37.6043,37.6043,37.469,37.4859,7500.0
2013-02-28 11:35:00,44.31,44.33,44.25,44.25,9200.0,37.4521,37.469,37.4014,37.4014,9200.0
2013-02-28 11:40:00,44.25,44.27,44.17,44.27,23200.0,37.4014,37.4183,37.3338,37.4183,23200.0
2013-02-28 11:45:00,44.24,44.29,44.18,44.28,37700.0,37.393,37.4352,37.3423,37.4268,37700.0
2013-02-28 11:50:00,44.29,44.32,44.2,44.21,55600.0,37.4352,37.4606,37.3592,37.3676,55600.0
2013-02-28 11:55:00,44.19,44.26,44.19,44.26,6200.0,37.3507,37.4099,37.3507,37.4099,6200.0
2013-02-28 12:00:00,44.26,44.26,44.2,44.26,7000.0,37.4099,37.4099,37.3592,37.4099,7000.0
2013-02-28 12:05:00,44.26,44.27,44.21,44.24,7600.0,37.4099,37.4183,37.3676,37.393,7600.0
2013-02-28 12:10:00,44.23,44.3,44.21,44.27,7700.0,37.3845,37.4437,37.3676,37.4183,7700.0
2013-02-28 12:15:00,44.27,44.4,44.26,44.38,5800.0,37.4183,37.5282,37.4099,37.5113,5800.0
2013-02-28 12:20:00,44.38,44.44,44.36,44.44,7100.0,37.5113,37.562,37.4944,37.562,7100.0
2013-02-28 12:25:00,44.44,44.45,44.36,44.36,6300.0,37.562,37.5705,37.4944,37.4944,6300.0
2013-02-28 12:30:00,44.36,44.37,44.24,44.25,32100.0,37.4944,37.5029,37.393,37.4014,32100.0
2013-02-28 12:35:00,44.24,44.25,44.19,44.22,15000.0,37.393,37.4014,37.3507,37.3761,15000.0
2013-02-28 12:40:00,44.22,44.31,44.21,44.29,8100.0,37.3761,37.4521,37.3676,37.4352,8100.0
2013-02-28 12:45:00,44.27,44.3,44.23,44.25,35900.0,37.4183,37.4437,37.3845,37.4014,35900.0
2013-02-28 12:50:00,44.25,44.29,44.24,44.25,6500.0,37.4014,37.4352,37.393,37.4014,6500.0
2013-02-28 12:55:00,44.26,44.34,44.2,44.34,16200.0,37.4099,37.4775,37.3592,37.4775,16200.0
2013-02-28 13:00:00,44.34,44.53,44.34,44.53,9100.0,37.4775,37.6381,37.4775,37.6381,9100.0
2013-02-28 13:05:00,44.51,44.53,44.48,44.49,4500.0,37.6212,37.6381,37.5958,37.6043,4500.0
2013-02-28 13:10:00,44.49,44.5,44.43,44.47,5900.0,37.6043,37.6127,37.5536,37.5874,5900.0
2013-02-28 13:15:00,44.48,44.52,44.46,44.48,6800.0,37.5958,37.6296,37.5789,37.5958,6800.0
2013-02-28 13:20:00,44.48,44.6,44.48,44.53,10600.0,37.5958,37.6973,37.5958,37.6381,10600.0
2013-02-28 13:25:00,44.53,44.54,44.4,44.4,44000.0,37.6381,37.6465,37.5282,37.5282,44000.0
2013-02-28 13:30:00,44.41,44.54,44.41,44.48,17100.0,37.5367,37.6465,37.5367,37.5958,17100.0
2013-02-28 13:35:00,44.5,44.61,44.48,44.48,6100.0,37.6127,37.7057,37.5958,37.5958,6100.0
2013-02-28 13:40:00,44.47,44.55,44.46,44.55,4800.0,37.5874,37.655,37.5789,37.655,4800.0
2013-02-28 13:45:00,44.54,44.61,44.45,44.6,8200.0,37.6465,37.7057,37.5705,37.6973,8200.0
2013-02-28 13:50:00,44.6,44.64,44.55,44.64,12400.0,37.6973,37.7311,37.655,37.7311,12400.0
2013-02-28 13:55:00,44.65,44.69,44.63,44.63,8700.0,37.7395,37.7733,37.7226,37.7226,8700.0
2013-02-28 14:00:00,44.63,44.64,44.55,44.63,7700.0,37.7226,37.7311,37.655,37.7226,7700.0
2013-02-28 14:05:00,44.62,44.63,44.59,44.59,4000.0,37.7142,37.7226,37.6888,37.6888,4000.0
2013-02-28 14:10:00,44.6,44.67,44.59,44.66,24600.0,37.6973,37.7564,37.6888,37.748,24600.0
2013-02-28 14:15:00,44.66,44.67,44.63,44.63,4300.0,37.748,37.7564,37.7226,37.7226,4300.0
2013-02-28 14:20:00,44.64,44.7,44.64,44.65,17800.0,37.7311,37.7818,37.7311,37.7395,17800.0
2013-02-28 14:25:00,44.64,44.64,44.55,44.55,10600.0,37.7311,37.7311,37.655,37.655,10600.0
2013-02-28 14:30:00,44.56,44.58,44.51,44.52,6300.0,37.6634,37.6804,37.6212,37.6296,6300.0
2013-02-28 14:35:00,44.51,44.67,44.51,44.63,15200.0,37.6212,37.7564,37.6212,37.7226,15200.0
2013-02-28 14:40:00,44.63,44.65,44.61,44.64,6300.0,37.7226,37.7395,37.7057,37.7311,6300.0
2013-02-28 14:45:00,44.65,44.67,44.61,44.66,15400.0,37.7395,37.7564,37.7057,37.748,15400.0
2013-02-28 14:50:00,44.67,44.74,44.66,44.72,19400.0,37.7564,37.8156,37.748,37.7987,19400.0
2013-02-28 14:55:00,44.73,44.81,44.73,44.75,22600.0,37.8071,37.8748,37.8071,37.824,22600.0
2013-02-28 15:00:00,44.76,44.77,44.63,44.63,14500.0,37.8325,37.8409,37.7226,37.7226,14500.0
2013-02-28 15:05:00,44.63,44.63,44.56,44.56,5800.0,37.7226,37.7226,37.6634,37.6634,5800.0
2013-02-28 15:10:00,44.56,44.58,44.52,44.52,12100.0,37.6634,37.6804,37.6296,37.6296,12100.0
2013-02-28 15:15:00,44.52,44.55,44.5,44.54,12300.0,37.6296,37.655,37.6127,37.6465,12300.0
2013-02-28 15:20:00,44.54,44.58,44.49,44.5,21800.0,37.6465,37.6804,37.6043,37.6127,21800.0
2013-02-28 15:25:00,44.5,44.51,44.42,44.42,21800.0,37.6127,37.6212,37.5451,37.5451,21800.0
2013-02-28 15:30:00,44.43,44.46,44.42,44.45,16300.0,37.5536,37.5789,37.5451,37.5705,16300.0
2013-02-28 15:35:00,44.45,44.5,44.44,44.5,18300.0,37.5705,37.6127,37.562,37.6127,18300.0
2013-02-28 15:40:00,44.49,44.54,44.49,44.54,16200.0,37.6043,37.6465,37.6043,37.6465,16200.0
2013-02-28 15:45:00,44.54,44.7,44.53,44.69,62200.0,37.6465,37.7818,37.6381,37.7733,62200.0
2013-02-28 15:50:00,44.68,44.69,44.58,44.6,60300.0,37.7649,37.7733,37.6804,37.6973,60300.0
2013-02-28 15:55:00,44.6,44.69,44.46,44.47,140700.0,37.6973,37.7733,37.5789,37.5874,140700.0
2013-03-01 09:30:00,44.11,44.29,43.8,43.88,35500.0,37.2831,37.4352,37.0211,37.0887,35500.0
2013-03-01 09:35:00,43.81,43.84,43.63,43.63,23800.0,37.0295,37.0549,36.8774,36.8774,23800.0
2013-03-01 09:40:00,43.69,43.77,43.66,43.77,30400.0,36.9281,36.9957,36.9027,36.9957,30400.0
2013-03-01 09:45:00,43.79,43.82,43.71,43.78,23300.0,37.0126,37.038,36.945,37.0042,23300.0
2013-03-01 09:50:00,43.78,43.78,43.65,43.76,11200.0,37.0042,37.0042,36.8943,36.9873,11200.0
2013-03-01 09:55:00,43.81,43.85,43.71,43.71,11500.0,37.0295,37.0633,36.945,36.945,11500.0
2013-03-01 10:00:00,43.78,43.83,43.6,43.67,18600.0,37.0042,37.0464,36.852,36.9112,18600.0
2013-03-01 10:05:00,43.68,43.79,43.65,43.76,17300.0,36.9196,37.0126,36.8943,36.9873,17300.0
2013-03-01 10:10:00,43.76,43.77,43.71,43.71,14800.0,36.9873,36.9957,36.945,36.945,14800.0
2013-03-01 10:15:00,43.69,43.71,43.52,43.55,11300.0,36.9281,36.945,36.7844,36.8098,11300.0
2013-03-01 10:20:00,43.54,43.55,43.43,43.47,15300.0,36.8013,36.8098,36.7083,36.7421,15300.0
2013-03-01 10:25:00,43.45,43.58,43.45,43.57,31300.0,36.7252,36.8351,36.7252,36.8267,31300.0
2013-03-01 10:30:00,43.57,43.61,43.5,43.55,31900.0,36.8267,36.8605,36.7675,36.8098,31900.0
2013-03-01 10:35:00,43.56,43.59,43.5,43.58,12400.0,36.8182,36.8436,36.7675,36.8351,12400.0
2013-03-01 10:40:00,43.57,43.67,43.55,43.61,21000.0,36.8267,36.9112,36.8098,36.8605,21000.0
2013-03-01 10:45:00,43.6,43.61,43.53,43.53,11600.0,36.852,36.8605,36.7929,36.7929,11600.0
2013-03-01 10:50:00,43.52,43.63,43.52,43.58,11600.0,36.7844,36.8774,36.7844,36.8351,11600.0
2013-03-01 10:55:00,43.59,43.63,43.57,43.59,22200.0,36.8436,36.8774,36.8267,36.8436,22200.0
2013-03-01 11:00:00,43.6,43.66,43.56,43.56,11700.0,36.852,36.9027,36.8182,36.8182,11700.0
2013-03-01 11:05:00,43.56,43.65,43.56,43.6,9700.0,36.8182,36.8943,36.8182,36.852,9700.0
2013-03-01 11:10:00,43.61,43.61,43.58,43.61,12800.0,36.8605,36.8605,36.8351,36.8605,12800.0
2013-03-01 11:15:00,43.6,43.61,43.47,43.48,20900.0,36.852,36.8605,36.7421,36.7506,20900.0
2013-03-01 11:20:00,43.49,43.55,43.49,43.53,15000.0,36.7591,36.8098,36.7591,36.7929,15000.0
2013-03-01 11:25:00,43.55,43.59,43.55,43.56,10700.0,36.8098,36.8436,36.8098,36.8182,10700.0
2013-03-01 11:30:00,43.56,43.66,43.56,43.66,8500.0,36.8182,36.9027,36.8182,36.9027,8500.0
2013-03-01 11:35:00,43.66,43.66,43.6,43.64,13000.0,36.9027,36.9027,36.852,36.8858,13000.0
2013-03-01 11:40:00,43.62,43.62,43.57,43.6,6800.0,36.8689,36.8689,36.8267,36.852,6800.0
2013-03-01 11:45:00,43.6,43.6,43.51,43.54,6300.0,36.852,36.852,36.776,36.8013,6300.0
2013-03-01 11:50:00,43.54,43.59,43.48,43.5,8600.0,36.8013,36.8436,36.7506,36.7675,8600.0
2013-03-01 11:55:00,43.48,43.62,43.48,43.62,5800.0,36.7506,36.8689,36.7506,36.8689,5800.0
2013-03-01 12:00:00,43.65,43.69,43.63,43.68,11100.0,36.8943,36.9281,36.8774,36.9196,11100.0
2013-03-01 12:05:00,43.69,43.75,43.69,43.74,7000.0,36.9281,36.9788,36.9281,36.9704,7000.0
2013-03-01 12:10:00,43.75,43.78,43.75,43.78,3300.0,36.9788,37.0042,36.9788,37.0042,3300.0
2013-03-01 12:15:00,43.77,43.84,43.76,43.8,5200.0,36.9957,37.0549,36.9873,37.0211,5200.0
2013-03-01 12:20:00,43.82,43.91,43.81,43.91,13100.0,37.038,37.114,37.0295,37.114,13100.0
2013-03-01 12:25:00,43.9,43.9,43.86,43.86,4100.0,37.1056,37.1056,37.0718,37.0718,4100.0
2013-03-01 12:30:00,43.86,43.97,43.86,43.91,8800.0,37.0718,37.1648,37.0718,37.114,8800.0
2013-03-01 12:35:00,43.9,43.96,43.89,43.96,7400.0,37.1056,37.1563,37.0971,37.1563,7400.0
2013-03-01 12:40:00,43.95,43.95,43.93,43.94,5500.0,37.1479,37.1479,37.131,37.1394,5500.0
2013-03-01 12:45:00,43.95,43.95,43.87,43.88,6800.0,37.1479,37.1479,37.0802,37.0887,6800.0
2013-03-01 12:50:00,43.9,43.94,43.9,43.93,4000.0,37.1056,37.1394,37.1056,37.131,4000.0
2013-03-01 12:55:00,43.92,43.93,43.89,43.91,5800.0,37.1225,37.131,37.0971,37.114,5800.0
2013-03-01 13:00:00,43.91,43.92,43.85,43.91,7100.0,37.114,37.1225,37.0633,37.114,7100.0
2013-03-01 13:05:00,43.89,43.89,43.79,43.81,6100.0,37.0971,37.0971,37.0126,37.0295,6100.0
2013-03-01 13:10:00,43.79,43.87,43.79,43.87,6000.0,37.0126,37.0802,37.0126,37.0802,6000.0
2013-03-01 13:15:00,43.85,43.86,43.83,43.84,1900.0,37.0633,37.0718,37.0464,37.0549,1900.0
2013-03-01 13:20:00,43.82,43.83,43.76,43.8,6300.0,37.038,37.0464,36.9873,37.0211,6300.0
2013-03-01 13:25:00,43.79,43.79,43.74,43.74,3300.0,37.0126,37.0126,36.9704,36.9704,3300.0
2013-03-01 13:30:00,43.73,43.75,43.68,43.74,5900.0,36.9619,36.9788,36.9196,36.9704,5900.0
2013-03-01 13:35:00,43.73,43.77,43.7,43.77,6500.0,36.9619,36.9957,36.9365,36.9957,6500.0
2013-03-01 13:40:00,43.76,43.82,43.76,43.81,6600.0,36.9873,37.038,36.9873,37.0295,6600.0
2013-03-01 13:45:00,43.82,43.82,43.74,43.74,8300.0,37.038,37.038,36.9704,36.9704,8300.0
2013-03-01 13:50:00,43.76,43.76,43.73,43.75,6500.0,36.9873,36.9873,36.9619,36.9788,6500.0
2013-03-01 13:55:00,43.74,43.77,43.68,43.77,9000.0,36.9704,36.9957,36.9196,36.9957,9000.0
2013-03-01 14:00:00,43.81,43.9,43.8,43.89,4700.0,37.0295,37.1056,37.0211,37.0971,4700.0
2013-03-01 14:05:00,43.89,43.94,43.89,43.91,6600.0,37.0971,37.1394,37.0971,37.114,6600.0
2013-03-01 14:10:00,43.91,43.93,43.9,43.91,8000.0,37.114,37.131,37.1056,37.114,8000.0
2013-03-01 14:15:00,43.91,43.93,43.89,43.89,4200.0,37.114,37.131,37.0971,37.0971,4200.0
2013-03-01 14:20:00,43.91,43.92,43.86,43.87,10800.0,37.114,37.1225,37.0718,37.0802,10800.0
2013-03-01 14:25:00,43.88,43.89,43.84,43.84,4100.0,37.0887,37.0971,37.0549,37.0549,4100.0
2013-03-01 14:30:00,43.85,43.89,43.84,43.84,5500.0,37.0633,37.0971,37.0549,37.0549,5500.0
2013-03-01 14:35:00,43.84,43.84,43.69,43.7,22600.0,37.0549,37.0549,36.9281,36.9365,22600.0
2013-03-01 14:40:00,43.69,43.73,43.68,43.7,38200.0,36.9281,36.9619,36.9196,36.9365,38200.0
2013-03-01 14:45:00,43.71,43.71,43.59,43.6,15900.0,36.945,36.945,36.8436,36.852,15900.0
2013-03-01 14:50:00,43.59,43.59,43.55,43.59,8100.0,36.8436,36.8436,36.8098,36.8436,8100.0
2013-03-01 14:55:00,43.61,43.62,43.59,43.6,13500.0,36.8605,36.8689,36.8436,36.852,13500.0
2013-03-01 15:00:00,43.61,43.67,43.58,43.58,13300.0,36.8605,36.9112,36.8351,36.8351,13300.0
2013-03-01 15:05:00,43.57,43.61,43.56,43.56,13900.0,36.8267,36.8605,36.8182,36.8182,13900.0
2013-03-01 15:10:00,43.55,43.57,43.52,43.57,13500.0,36.8098,36.8267,36.7844,36.8267,13500.0
2013-03-01 15:15:00,43.58,43.6,43.55,43.55,12800.0,36.8351,36.852,36.8098,36.8098,12800.0
2013-03-01 15:20:00,43.55,43.57,43.53,43.54,5400.0,36.8098,36.8267,36.7929,36.8013,5400.0
2013-03-01 15:25:00,43.54,43.62,43.53,43.53,7700.0,36.8013,36.8689,36.7929,36.7929,7700.0
2013-03-01 15:30:00,43.54,43.64,43.54,43.61,10100.0,36.8013,36.8858,36.8013,36.8605,10100.0
2013-03-01 15:35:00,43.62,43.66,43.61,43.64,7800.0,36.8689,36.9027,36.8605,36.8858,7800.0
2013-03-01 15:40:00,43.66,43.66,43.55,43.56,7300.0,36.9027,36.9027,36.8098,36.8182,7300.0
2013-03-01 15:45:00,43.56,43.72,43.56,43.68,16700.0,36.8182,36.9535,36.8182,36.9196,16700.0
2013-03-01 15:50:00,43.68,43.74,43.62,43.62,39900.0,36.9196,36.9704,36.8689,36.8689,39900.0
2013-03-01 15:55:00,43.64,43.67,43.56,43.63,82200.0,36.8858,36.9112,36.8182,36.8774,82200.0
2013-03-04 09:30:00,43.31,43.55,43.31,43.36,38500.0,36.6069,36.8098,36.6069,36.6492,38500.0
2013-03-04 09:35:00,43.36,43.58,43.34,43.56,8200.0,36.6492,36.8351,36.6323,36.8182,8200.0
2013-03-04 09:40:00,43.56,43.63,43.56,43.61,5300.0,36.8182,36.8774,36.8182,36.8605,5300.0
2013-03-04 09:45:00,43.56,43.61,43.52,43.59,3700.0,36.8182,36.8605,36.7844,36.8436,3700.0
2013-03-04 09:50:00,43.59,43.63,43.55,43.63,5900.0,36.8436,36.8774,36.8098,36.8774,5900.0
2013-03-04 09:55:00,43.63,43.67,43.57,43.61,1000.0,36.8774,36.9112,36.8267,36.8605,1000.0
2013-03-04 10:00:00,43.61,43.71,43.6,43.7,3600.0,36.8605,36.945,36.852,36.9365,3600.0
2013-03-04 10:05:00,43.7,43.74,43.7,43.74,2100.0,36.9365,36.9704,36.9365,36.9704,2100.0
2013-03-04 10:10:00,43.71,43.71,43.59,43.59,3700.0,36.945,36.945,36.8436,36.8436,3700.0
2013-03-04 10:15:00,43.59,43.61,43.54,43.57,4300.0,36.8436,36.8605,36.8013,36.8267,4300.0
2013-03-04 10:20:00,43.56,43.56,43.48,43.48,1800.0,36.8182,36.8182,36.7506,36.7506,1800.0
2013-03-04 10:25:00,43.5,43.55,43.46,43.54,4200.0,36.7675,36.8098,36.7337,36.8013,4200.0
2013-03-04 10:30:00,43.56,43.57,43.53,43.56,1400.0,36.8182,36.8267,36.7929,36.8182,1400.0
2013-03-04 10:35:00,43.55,43.55,43.45,43.49,8000.0,36.8098,36.8098,36.7252,36.7591,8000.0
2013-03-04 10:40:00,43.49,43.57,43.48,43.52,5600.0,36.7591,36.8267,36.7506,36.7844,5600.0
2013-03-04 10:45:00,43.56,43.57,43.53,43.53,2300.0,36.8182,36.8267,36.7929,36.7929,2300.0
2013-03-04 10:50:00,43.54,43.56,43.51,43.53,7300.0,36.8013,36.8182,36.776,36.7929,7300.0
2013-03-04 10:55:00,43.52,43.55,43.48,43.55,2800.0,36.7844,36.8098,36.7506,36.8098,2800.0
2013-03-04 11:00:00,43.56,43.57,43.52,43.52,4700.0,36.8182,36.8267,36.7844,36.7844,4700.0
2013-03-04 11:05:00,43.53,43.57,43.5,43.56,2600.0,36.7929,36.8267,36.7675,36.8182,2600.0
2013-03-04 11:10:00,43.55,43.58,43.51,43.57,1500.0,36.8098,36.8351,36.776,36.8267,1500.0
2013-03-04 11:15:00,43.54,43.65,43.52,43.65,2800.0,36.8013,36.8943,36.7844,36.8943,2800.0
2013-03-04 11:20:00,43.63,43.63,43.55,43.58,1700.0,36.8774,36.8774,36.8098,36.8351,1700.0
2013-03-04 11:25:00,43.56,43.6,43.54,43.57,4500.0,36.8182,36.852,36.8013,36.8267,4500.0
2013-03-04 11:30:00,43.57,43.6,43.57,43.58,1500.0,36.8267,36.852,36.8267,36.8351,1500.0
2013-03-04 11:35:00,43.58,43.58,43.52,43.53,6700.0,36.8351,36.8351,36.7844,36.7929,6700.0
2013-03-04 11:40:00,43.55,43.6,43.54,43.56,7100.0,36.8098,36.852,36.8013,36.8182,7100.0
2013-03-04 11:45:00,43.58,43.61,43.58,43.6,3100.0,36.8351,36.8605,36.8351,36.852,3100.0
2013-03-04 11:50:00,43.6,43.65,43.58,43.58,5900.0,36.852,36.8943,36.8351,36.8351,5900.0
2013-03-04 11:55:00,43.59,43.62,43.59,43.59,3400.0,36.8436,36.8689,36.8436,36.8436,3400.0
2013-03-04 12:00:00,43.6,43.63,43.6,43.6,3000.0,36.852,36.8774,36.852,36.852,3000.0
2013-03-04 12:05:00,43.59,43.59,43.55,43.55,5900.0,36.8436,36.8436,36.8098,36.8098,5900.0
2013-03-04 12:10:00,43.55,43.57,43.55,43.57,2100.0,36.8098,36.8267,36.8098,36.8267,2100.0
2013-03-04 12:15:00,43.58,43.59,43.54,43.54,14300.0,36.8351,36.8436,36.8013,36.8013,14300.0
2013-03-04 12:20:00,43.54,43.55,43.52,43.52,12700.0,36.8013,36.8098,36.7844,36.7844,12700.0
2013-03-04 12:25:00,43.5,43.51,43.5,43.5,4400.0,36.7675,36.776,36.7675,36.7675,4400.0
2013-03-04 12:30:00,43.5,43.55,43.5,43.52,12300.0,36.7675,36.8098,36.7675,36.7844,12300.0
2013-03-04 12:35:00,43.52,43.56,43.52,43.55,6600.0,36.7844,36.8182,36.7844,36.8098,6600.0
2013-03-04 12:40:00,43.57,43.61,43.57,43.59,3200.0,36.8267,36.8605,36.8267,36.8436,3200.0
2013-03-04 12:45:00,43.6,43.61,43.52,43.55,31200.0,36.852,36.8605,36.7844,36.8098,31200.0
2013-03-04 12:50:00,43.55,43.6,43.55,43.59,3100.0,36.8098,36.852,36.8098,36.8436,3100.0
2013-03-04 12:55:00,43.59,43.66,43.58,43.65,2700.0,36.8436,36.9027,36.8351,36.8943,2700.0
2013-03-04 13:00:00,43.66,43.72,43.65,43.7,4200.0,36.9027,36.9535,36.8943,36.9365,4200.0
2013-03-04 13:05:00,43.7,43.71,43.69,43.71,4500.0,36.9365,36.945,36.9281,36.945,4500.0
2013-03-04 13:10:00,43.72,43.74,43.72,43.74,2500.0,36.9535,36.9704,36.9535,36.9704,2500.0
2013-03-04 13:15:00,43.75,43.77,43.75,43.76,3200.0,36.9788,36.9957,36.9788,36.9873,3200.0
2013-03-04 13:20:00,43.77,43.84,43.77,43.84,4500.0,36.9957,37.0549,36.9957,37.0549,4500.0
2013-03-04 13:25:00,43.84,43.93,43.83,43.89,13000.0,37.0549,37.131,37.0464,37.0971,13000.0
2013-03-04 13:30:00,43.88,43.9,43.88,43.9,2300.0,37.0887,37.1056,37.0887,37.1056,2300.0
2013-03-04 13:35:00,43.9,43.98,43.9,43.95,5300.0,37.1056,37.1732,37.1056,37.1479,5300.0
2013-03-04 13:40:00,43.95,44.0,43.94,43.98,3600.0,37.1479,37.1901,37.1394,37.1732,3600.0
2013-03-04 13:45:00,43.98,44.01,43.97,44.0,3300.0,37.1732,37.1986,37.1648,37.1901,3300.0
2013-03-04 13:50:00,44.0,44.1,43.99,44.08,10100.0,37.1901,37.2746,37.1817,37.2577,10100.0
2013-03-04 13:55:00,44.06,44.07,44.02,44.02,4400.0,37.2408,37.2493,37.207,37.207,4400.0
2013-03-04 14:00:00,44.03,44.03,43.94,43.96,3300.0,37.2155,37.2155,37.1394,37.1563,3300.0
2013-03-04 14:05:00,43.94,43.97,43.93,43.93,3900.0,37.1394,37.1648,37.131,37.131,3900.0
2013-03-04 14:10:00,43.93,43.96,43.92,43.94,5900.0,37.131,37.1563,37.1225,37.1394,5900.0
2013-03-04 14:15:00,43.95,43.96,43.88,43.88,2800.0,37.1479,37.1563,37.0887,37.0887,2800.0
2013-03-04 14:20:00,43.88,43.92,43.88,43.9,3100.0,37.0887,37.1225,37.0887,37.1056,3100.0
2013-03-04 14:25:00,43.9,44.01,43.9,43.97,4200.0,37.1056,37.1986,37.1056,37.1648,4200.0
2013-03-04 14:30:00,43.97,43.97,43.94,43.96,6500.0,37.1648,37.1648,37.1394,37.1563,6500.0
2013-03-04 14:35:00,43.96,44.02,43.95,43.96,3800.0,37.1563,37.207,37.1479,37.1563,3800.0
2013-03-04 14:40:00,43.96,44.06,43.96,44.05,2700.0,37.1563,37.2408,37.1563,37.2324,2700.0
2013-03-04 14:45:00,44.05,44.07,44.01,44.03,6900.0,37.2324,37.2493,37.1986,37.2155,6900.0
2013-03-04 14:50:00,44.03,44.14,44.03,44.1,11300.0,37.2155,37.3085,37.2155,37.2746,11300.0
2013-03-04 14:55:00,44.1,44.16,44.1,44.13,17700.0,37.2746,37.3254,37.2746,37.3,17700.0
2013-03-04 15:00:00,44.14,44.18,44.12,44.13,4800.0,37.3085,37.3423,37.2915,37.3,4800.0
2013-03-04 15:05:00,44.14,44.14,44.09,44.09,5100.0,37.3085,37.3085,37.2662,37.2662,5100.0
2013-03-04 15:10:00,44.07,44.09,44.03,44.03,4000.0,37.2493,37.2662,37.2155,37.2155,4000.0
2013-03-04 15:15:00,44.02,44.04,44.02,44.04,5100.0,37.207,37.2239,37.207,37.2239,5100.0
2013-03-04 15:20:00,44.02,44.04,43.99,44.01,9000.0,37.207,37.2239,37.1817,37.1986,9000.0
2013-03-04 15:25:00,44.02,44.07,44.01,44.05,4000.0,37.207,37.2493,37.1986,37.2324,4000.0
2013-03-04 15:30:00,44.05,44.08,44.03,44.07,5700.0,37.2324,37.2577,37.2155,37.2493,5700.0
2013-03-04 15:35:00,44.08,44.08,43.99,44.01,12000.0,37.2577,37.2577,37.1817,37.1986,12000.0
2013-03-04 15:40:00,44.02,44.02,43.98,44.02,7800.0,37.207,37.207,37.1732,37.207,7800.0
2013-03-04 15:45:00,44.04,44.12,44.0,44.12,13700.0,37.2239,37.2915,37.1901,37.2915,13700.0
2013-03-04 15:50:00,44.11,44.13,44.07,44.11,16900.0,37.2831,37.3,37.2493,37.2831,16900.0
2013-03-04 15:55:00,44.11,44.16,44.08,44.14,27800.0,37.2831,37.3254,37.2577,37.3085,27800.0
2013-03-05 09:30:00,44.22,44.64,44.22,44.6,11600.0,37.3761,37.7311,37.3761,37.6973,11600.0
2013-03-05 09:35:00,44.6,44.75,44.54,44.71,12300.0,37.6973,37.824,37.6465,37.7902,12300.0
2013-03-05 09:40:00,44.74,44.75,44.57,44.69,5700.0,37.8156,37.824,37.6719,37.7733,5700.0
2013-03-05 09:45:00,44.69,44.75,44.62,44.75,6900.0,37.7733,37.824,37.7142,37.824,6900.0
2013-03-05 09:50:00,44.75,44.85,44.74,44.84,7600.0,37.824,37.9086,37.8156,37.9001,7600.0
2013-03-05 09:55:00,44.84,44.87,44.8,44.85,13800.0,37.9001,37.9255,37.8663,37.9086,13800.0
2013-03-05 10:00:00,44.85,44.85,44.81,44.85,18700.0,37.9086,37.9086,37.8748,37.9086,18700.0
2013-03-05 10:05:00,44.85,44.85,44.79,44.85,14800.0,37.9086,37.9086,37.8579,37.9086,14800.0
2013-03-05 10:10:00,44.85,44.85,44.8,44.83,24300.0,37.9086,37.9086,37.8663,37.8917,24300.0
2013-03-05 10:15:00,44.83,44.85,44.82,44.85,22000.0,37.8917,37.9086,37.8832,37.9086,22000.0
2013-03-05 10:20:00,44.85,44.85,44.84,44.85,9300.0,37.9086,37.9086,37.9001,37.9086,9300.0
2013-03-05 10:25:00,44.85,44.85,44.84,44.84,17900.0,37.9086,37.9086,37.9001,37.9001,17900.0
2013-03-05 10:30:00,44.85,44.85,44.84,44.85,10500.0,37.9086,37.9086,37.9001,37.9086,10500.0
2013-03-05 10:35:00,44.85,44.85,44.84,44.85,16000.0,37.9086,37.9086,37.9001,37.9086,16000.0
2013-03-05 10:40:00,44.85,44.85,44.84,44.85,26200.0,37.9086,37.9086,37.9001,37.9086,26200.0
2013-03-05 10:45:00,44.85,44.85,44.84,44.85,10800.0,37.9086,37.9086,37.9001,37.9086,10800.0
2013-03-05 10:50:00,44.85,45.16,44.84,45.1,29900.0,37.9086,38.1706,37.9001,38.1199,29900.0
2013-03-05 10:55:00,45.11,45.13,45.07,45.1,6600.0,38.1283,38.1452,38.0945,38.1199,6600.0
2013-03-05 11:00:00,45.1,45.11,44.98,44.98,6400.0,38.1199,38.1283,38.0184,38.0184,6400.0
2013-03-05 11:05:00,45.0,45.06,44.98,45.05,10100.0,38.0353,38.0861,38.0184,38.0776,10100.0
2013-03-05 11:10:00,45.03,45.16,45.0,45.16,17100.0,38.0607,38.1706,38.0353,38.1706,17100.0
2013-03-05 11:15:00,45.16,45.17,45.14,45.17,6200.0,38.1706,38.179,38.1537,38.179,6200.0
2013-03-05 11:20:00,45.17,45.2,45.15,45.2,9800.0,38.179,38.2044,38.1621,38.2044,9800.0
2013-03-05 11:25:00,45.19,45.21,45.18,45.2,7900.0,38.1959,38.2128,38.1875,38.2044,7900.0
2013-03-05 11:30:00,45.2,45.23,45.2,45.22,6500.0,38.2044,38.2298,38.2044,38.2213,6500.0
2013-03-05 11:35:00,45.21,45.3,45.2,45.3,11100.0,38.2128,38.2889,38.2044,38.2889,11100.0
2013-03-05 11:40:00,45.28,45.33,45.27,45.29,9300.0,38.272,38.3143,38.2636,38.2805,9300.0
2013-03-05 11:45:00,45.29,45.32,45.29,45.31,4800.0,38.2805,38.3058,38.2805,38.2974,4800.0
2013-03-05 11:50:00,45.31,45.49,45.26,45.36,24700.0,38.2974,38.4495,38.2551,38.3396,24700.0
2013-03-05 11:55:00,45.35,45.35,45.28,45.31,5500.0,38.3312,38.3312,38.272,38.2974,5500.0
2013-03-05 12:00:00,45.29,45.32,45.25,45.25,6300.0,38.2805,38.3058,38.2467,38.2467,6300.0
2013-03-05 12:05:00,45.26,45.44,45.26,45.38,14000.0,38.2551,38.4072,38.2551,38.3565,14000.0
2013-03-05 12:10:00,45.36,45.38,45.29,45.3,2900.0,38.3396,38.3565,38.2805,38.2889,2900.0
2013-03-05 12:15:00,45.29,45.29,45.21,45.22,4300.0,38.2805,38.2805,38.2128,38.2213,4300.0
2013-03-05 12:20:00,45.21,45.21,45.16,45.17,3600.0,38.2128,38.2128,38.1706,38.179,3600.0
2013-03-05 12:25:00,45.17,45.2,45.17,45.19,4300.0,38.179,38.2044,38.179,38.1959,4300.0
2013-03-05 12:30:00,45.19,45.2,45.16,45.19,19100.0,38.1959,38.2044,38.1706,38.1959,19100.0
2013-03-05 12:35:00,45.19,45.19,45.15,45.15,4800.0,38.1959,38.1959,38.1621,38.1621,4800.0
2013-03-05 12:40:00,45.14,45.15,45.1,45.11,3600.0,38.1537,38.1621,38.1199,38.1283,3600.0
2013-03-05 12:45:00,45.11,45.12,45.08,45.08,5100.0,38.1283,38.1368,38.103,38.103,5100.0
2013-03-05 12:50:00,45.11,45.19,45.09,45.17,9500.0,38.1283,38.1959,38.1114,38.179,9500.0
2013-03-05 12:55:00,45.18,45.2,45.15,45.18,3900.0,38.1875,38.2044,38.1621,38.1875,3900.0
2013-03-05 13:00:00,45.18,45.2,45.14,45.17,3700.0,38.1875,38.2044,38.1537,38.179,3700.0
2013-03-05 13:05:00,45.17,45.17,45.11,45.17,6800.0,38.179,38.179,38.1283,38.179,6800.0
2013-03-05 13:10:00,45.17,45.18,45.13,45.15,12000.0,38.179,38.1875,38.1452,38.1621,12000.0
2013-03-05 13:15:00,45.17,45.17,45.11,45.13,33900.0,38.179,38.179,38.1283,38.1452,33900.0
2013-03-05 13:20:00,45.11,45.2,45.11,45.19,8200.0,38.1283,38.2044,38.1283,38.1959,8200.0
2013-03-05 13:25:00,45.18,45.19,45.16,45.17,8700.0,38.1875,38.1959,38.1706,38.179,8700.0
2013-03-05 13:30:00,45.17,45.27,45.12,45.27,10400.0,38.179,38.2636,38.1368,38.2636,10400.0
2013-03-05 13:35:00,45.26,45.35,45.24,45.32,35200.0,38.2551,38.3312,38.2382,38.3058,35200.0
2013-03-05 13:40:00,45.3,45.34,45.26,45.27,4300.0,38.2889,38.3227,38.2551,38.2636,4300.0
2013-03-05 13:45:00,45.28,45.29,45.21,45.21,10300.0,38.272,38.2805,38.2128,38.2128,10300.0
2013-03-05 13:50:00,45.23,45.24,45.14,45.15,6200.0,38.2298,38.2382,38.1537,38.1621,6200.0
2013-03-05 13:55:00,45.14,45.14,45.08,45.09,6900.0,38.1537,38.1537,38.103,38.1114,6900.0
2013-03-05 14:00:00,45.08,45.13,45.07,45.09,13900.0,38.103,38.1452,38.0945,38.1114,13900.0
2013-03-05 14:05:00,45.08,45.1,45.06,45.1,27800.0,38.103,38.1199,38.0861,38.1199,27800.0
2013-03-05 14:10:00,45.09,45.1,45.07,45.08,4900.0,38.1114,38.1199,38.0945,38.103,4900.0
2013-03-05 14:15:00,45.08,45.11,45.07,45.1,14700.0,38.103,38.1283,38.0945,38.1199,14700.0
2013-03-05 14:20:00,45.11,45.16,45.09,45.12,16600.0,38.1283,38.1706,38.1114,38.1368,16600.0
2013-03-05 14:25:00,45.12,45.12,45.01,45.04,4300.0,38.1368,38.1368,38.0438,38.0692,4300.0
2013-03-05 14:30:00,45.03,45.03,44.99,45.01,4400.0,38.0607,38.0607,38.0269,38.0438,4400.0
2013-03-05 14:35:00,45.01,45.02,44.99,45.02,5400.0,38.0438,38.0523,38.0269,38.0523,5400.0
2013-03-05 14:40:00,45.03,45.1,45.03,45.08,6200.0,38.0607,38.1199,38.0607,38.103,6200.0
2013-03-05 14:45:00,45.09,45.14,45.08,45.12,4900.0,38.1114,38.1537,38.103,38.1368,4900.0
2013-03-05 14:50:00,45.1,45.12,45.06,45.07,3600.0,38.1199,38.1368,38.0861,38.0945,3600.0
2013-03-05 14:55:00,45.06,45.07,45.04,45.06,4000.0,38.0861,38.0945,38.0692,38.0861,4000.0
2013-03-05 15:00:00,45.07,45.07,44.98,45.03,7300.0,38.0945,38.0945,38.0184,38.0607,7300.0
2013-03-05 15:05:00,45.03,45.07,45.01,45.07,5400.0,38.0607,38.0945,38.0438,38.0945,5400.0
2013-03-05 15:10:00,45.08,45.09,45.06,45.06,6100.0,38.103,38.1114,38.0861,38.0861,6100.0
2013-03-05 15:15:00,45.06,45.07,45.03,45.03,4400.0,38.0861,38.0945,38.0607,38.0607,4400.0
2013-03-05 15:20:00,45.03,45.03,45.01,45.03,5300.0,38.0607,38.0607,38.0438,38.0607,5300.0
2013-03-05 15:25:00,45.03,45.06,45.02,45.06,14200.0,38.0607,38.0861,38.0523,38.0861,14200.0
2013-03-05 15:30:00,45.06,45.11,45.05,45.07,11900.0,38.0861,38.1283,38.0776,38.0945,11900.0
2013-03-05 15:35:00,45.07,45.17,45.06,45.17,16200.0,38.0945,38.179,38.0861,38.179,16200.0
2013-03-05 15:40:00,45.17,45.24,45.17,45.22,17200.0,38.179,38.2382,38.179,38.2213,17200.0
2013-03-05 15:45:00,45.24,45.26,45.23,45.25,39800.0,38.2382,38.2551,38.2298,38.2467,39800.0
2013-03-05 15:50:00,45.25,45.25,45.21,45.22,30800.0,38.2467,38.2467,38.2128,38.2213,30800.0
2013-03-05 15:55:00,45.22,45.22,45.13,45.19,69600.0,38.2213,38.2213,38.1452,38.1959,69600.0
2013-03-06 09:30:00,45.33,45.45,45.05,45.33,12300.0,38.3143,38.4157,38.0776,38.3143,12300.0
2013-03-06 09:35:00,45.32,45.45,45.3,45.37,2800.0,38.3058,38.4157,38.2889,38.3481,2800.0
2013-03-06 09:40:00,45.35,45.38,45.29,45.31,3700.0,38.3312,38.3565,38.2805,38.2974,3700.0
2013-03-06 09:45:00,45.32,45.42,45.28,45.41,4200.0,38.3058,38.3903,38.272,38.3819,4200.0
2013-03-06 09:50:00,45.39,45.43,45.32,45.43,20100.0,38.365,38.3988,38.3058,38.3988,20100.0
2013-03-06 09:55:00,45.43,45.53,45.41,45.53,13800.0,38.3988,38.4833,38.3819,38.4833,13800.0
2013-03-06 10:00:00,45.58,45.58,45.5,45.57,12800.0,38.5256,38.5256,38.458,38.5171,12800.0
2013-03-06 10:05:00,45.57,45.65,45.57,45.59,8000.0,38.5171,38.5847,38.5171,38.534,8000.0
2013-03-06 10:10:00,45.56,45.58,45.53,45.53,1900.0,38.5087,38.5256,38.4833,38.4833,1900.0
2013-03-06 10:15:00,45.57,45.57,45.48,45.49,2900.0,38.5171,38.5171,38.4411,38.4495,2900.0
2013-03-06 10:20:00,45.48,45.48,45.44,45.45,3200.0,38.4411,38.4411,38.4072,38.4157,3200.0
2013-03-06 10:25:00,45.48,45.55,45.45,45.45,3400.0,38.4411,38.5002,38.4157,38.4157,3400.0
2013-03-06 10:30:00,45.45,45.45,45.3,45.34,4400.0,38.4157,38.4157,38.2889,38.3227,4400.0
2013-03-06 10:35:00,45.34,45.37,45.32,45.37,2300.0,38.3227,38.3481,38.3058,38.3481,2300.0
2013-03-06 10:40:00,45.35,45.37,45.32,45.35,1700.0,38.3312,38.3481,38.3058,38.3312,1700.0
2013-03-06 10:45:00,45.36,45.36,45.25,45.25,4400.0,38.3396,38.3396,38.2467,38.2467,4400.0
2013-03-06 10:50:00,45.22,45.22,45.16,45.16,2700.0,38.2213,38.2213,38.1706,38.1706,2700.0
2013-03-06 10:55:00,45.17,45.17,45.09,45.12,4900.0,38.179,38.179,38.1114,38.1368,4900.0
2013-03-06 11:00:00,45.08,45.13,45.08,45.13,1600.0,38.103,38.1452,38.103,38.1452,1600.0
2013-03-06 11:05:00,45.12,45.12,45.03,45.03,2800.0,38.1368,38.1368,38.0607,38.0607,2800.0
2013-03-06 11:10:00,45.03,45.03,45.03,45.03,400.0,38.0607,38.0607,38.0607,38.0607,400.0
2013-03-06 11:15:00,45.03,45.08,45.01,45.08,3900.0,38.0607,38.103,38.0438,38.103,3900.0
2013-03-06 11:20:00,45.09,45.18,45.09,45.17,4400.0,38.1114,38.1875,38.1114,38.179,4400.0
2013-03-06 11:25:00,45.18,45.18,45.11,45.12,2400.0,38.1875,38.1875,38.1283,38.1368,2400.0
2013-03-06 11:30:00,45.08,45.16,45.08,45.15,7800.0,38.103,38.1706,38.103,38.1621,7800.0
2013-03-06 11:35:00,45.13,45.13,45.11,45.12,2900.0,38.1452,38.1452,38.1283,38.1368,2900.0
2013-03-06 11:40:00,45.12,45.12,45.07,45.07,2100.0,38.1368,38.1368,38.0945,38.0945,2100.0
2013-03-06 11:45:00,45.08,45.12,45.08,45.12,1000.0,38.103,38.1368,38.103,38.1368,1000.0
2013-03-06 11:50:00,45.13,45.13,45.07,45.07,1500.0,38.1452,38.1452,38.0945,38.0945,1500.0
2013-03-06 11:55:00,45.08,45.08,45.04,45.04,1800.0,38.103,38.103,38.0692,38.0692,1800.0
2013-03-06 12:00:00,45.01,45.02,44.97,44.99,3400.0,38.0438,38.0523,38.01,38.0269,3400.0
2013-03-06 12:05:00,44.98,45.01,44.97,45.01,6100.0,38.0184,38.0438,38.01,38.0438,6100.0
2013-03-06 12:10:00,45.01,45.04,45.0,45.01,37900.0,38.0438,38.0692,38.0353,38.0438,37900.0
2013-03-06 12:15:00,45.04,45.04,45.03,45.04,1600.0,38.0692,38.0692,38.0607,38.0692,1600.0
2013-03-06 12:20:00,45.03,45.04,45.0,45.0,4600.0,38.0607,38.0692,38.0353,38.0353,4600.0
2013-03-06 12:25:00,44.99,45.0,44.98,44.98,1900.0,38.0269,38.0353,38.0184,38.0184,1900.0
2013-03-06 12:30:00,44.98,44.98,44.97,44.98,2500.0,38.0184,38.0184,38.01,38.0184,2500.0
2013-03-06 12:35:00,44.97,45.05,44.96,45.05,6900.0,38.01,38.0776,38.0015,38.0776,6900.0
2013-03-06 12:40:00,45.05,45.07,45.05,45.07,4700.0,38.0776,38.0945,38.0776,38.0945,4700.0
2013-03-06 12:45:00,45.07,45.1,45.07,45.09,900.0,38.0945,38.1199,38.0945,38.1114,900.0
2013-03-06 12:50:00,45.12,45.16,45.11,45.16,9400.0,38.1368,38.1706,38.1283,38.1706,9400.0
2013-03-06 12:55:00,45.17,45.17,45.04,45.04,3600.0,38.179,38.179,38.0692,38.0692,3600.0
2013-03-06 13:00:00,45.04,45.13,45.0,45.03,37600.0,38.0692,38.1452,38.0353,38.0607,37600.0
2013-03-06 13:05:00,45.03,45.06,45.0,45.0,6500.0,38.0607,38.0861,38.0353,38.0353,6500.0
2013-03-06 13:10:00,44.99,45.0,44.97,44.97,4600.0,38.0269,38.0353,38.01,38.01,4600.0
2013-03-06 13:15:00,44.97,44.97,44.94,44.94,800.0,38.01,38.01,37.9846,37.9846,800.0
2013-03-06 13:20:00,44.95,44.96,44.93,44.93,2900.0,37.9931,38.0015,37.9762,37.9762,2900.0
2013-03-06 13:25:00,44.92,44.95,44.9,44.95,2400.0,37.9677,37.9931,37.9508,37.9931,2400.0
2013-03-06 13:30:00,44.95,45.0,44.95,44.95,11000.0,37.9931,38.0353,37.9931,37.9931,11000.0
2013-03-06 13:35:00,44.95,45.0,44.95,44.98,2000.0,37.9931,38.0353,37.9931,38.0184,2000.0
2013-03-06 13:40:00,44.98,45.0,44.98,45.0,1800.0,38.0184,38.0353,38.0184,38.0353,1800.0
2013-03-06 13:45:00,45.0,45.0,44.98,44.98,5100.0,38.0353,38.0353,38.0184,38.0184,5100.0
2013-03-06 13:50:00,44.96,44.96,44.89,44.89,3100.0,38.0015,38.0015,37.9424,37.9424,3100.0
2013-03-06 13:55:00,44.89,44.92,44.89,44.9,3000.0,37.9424,37.9677,37.9424,37.9508,3000.0
2013-03-06 14:00:00,44.91,44.94,44.91,44.94,2600.0,37.9593,37.9846,37.9593,37.9846,2600.0
2013-03-06 14:05:00,44.94,44.94,44.93,44.93,1200.0,37.9846,37.9846,37.9762,37.9762,1200.0
2013-03-06 14:10:00,44.92,44.92,44.86,44.87,7500.0,37.9677,37.9677,37.917,37.9255,7500.0
2013-03-06 14:15:00,44.88,44.93,44.88,44.93,8500.0,37.9339,37.9762,37.9339,37.9762,8500.0
2013-03-06 14:20:00,44.94,44.95,44.93,44.93,2800.0,37.9846,37.9931,37.9762,37.9762,2800.0
2013-03-06 14:25:00,44.93,44.94,44.9,44.91,12800.0,37.9762,37.9846,37.9508,37.9593,12800.0
2013-03-06 14:30:00,44.91,44.94,44.9,44.94,4500.0,37.9593,37.9846,37.9508,37.9846,4500.0
2013-03-06 14:35:00,44.96,44.99,44.96,44.97,2800.0,38.0015,38.0269,38.0015,38.01,2800.0
2013-03-06 14:40:00,44.95,44.97,44.92,44.94,39300.0,37.9931,38.01,37.9677,37.9846,39300.0
2013-03-06 14:45:00,44.94,44.94,44.88,44.89,5400.0,37.9846,37.9846,37.9339,37.9424,5400.0
2013-03-06 14:50:00,44.9,44.9,44.88,44.88,2100.0,37.9508,37.9508,37.9339,37.9339,2100.0
2013-03-06 14:55:00,44.89,44.92,44.88,44.89,1400.0,37.9424,37.9677,37.9339,37.9424,1400.0
2013-03-06 15:00:00,44.9,44.91,44.84,44.86,10400.0,37.9508,37.9593,37.9001,37.917,10400.0
2013-03-06 15:05:00,44.87,44.91,44.87,44.9,8000.0,37.9255,37.9593,37.9255,37.9508,8000.0
2013-03-06 15:10:00,44.9,44.91,44.89,44.89,4700.0,37.9508,37.9593,37.9424,37.9424,4700.0
2013-03-06 15:15:00,44.9,44.91,44.88,44.88,6600.0,37.9508,37.9593,37.9339,37.9339,6600.0
2013-03-06 15:20:00,44.89,44.91,44.88,44.9,3700.0,37.9424,37.9593,37.9339,37.9508,3700.0
2013-03-06 15:25:00,44.91,44.92,44.87,44.87,11900.0,37.9593,37.9677,37.9255,37.9255,11900.0
2013-03-06 15:30:00,44.87,44.89,44.82,44.82,18100.0,37.9255,37.9424,37.8832,37.8832,18100.0
2013-03-06 15:35:00,44.82,44.88,44.82,44.87,38700.0,37.8832,37.9339,37.8832,37.9255,38700.0
2013-03-06 15:40:00,44.87,44.91,44.87,44.89,10500.0,37.9255,37.9593,37.9255,37.9424,10500.0
2013-03-06 15:45:00,44.88,44.91,44.85,44.9,15500.0,37.9339,37.9593,37.9086,37.9508,15500.0
2013-03-06 15:50:00,44.91,44.94,44.9,44.94,18500.0,37.9593,37.9846,37.9508,37.9846,18500.0
2013-03-06 15:55:00,44.94,45.01,44.93,45.01,80100.0,37.9846,38.0438,37.9762,38.0438,80100.0
2013-03-07 09:30:00,44.8,44.85,44.12,44.43,45600.0,37.8663,37.9086,37.2915,37.5536,45600.0
2013-03-07 09:35:00,44.4,44.54,44.08,44.13,16400.0,37.5282,37.6465,37.2577,37.3,16400.0
2013-03-07 09:40:00,44.1,44.22,44.07,44.14,15700.0,37.2746,37.3761,37.2493,37.3085,15700.0
2013-03-07 09:45:00,44.1,44.12,43.93,43.93,66200.0,37.2746,37.2915,37.131,37.131,66200.0
2013-03-07 09:50:00,43.95,44.1,43.9,44.09,34100.0,37.1479,37.2746,37.1056,37.2662,34100.0
2013-03-07 09:55:00,44.08,44.24,44.08,44.22,11900.0,37.2577,37.393,37.2577,37.3761,11900.0
2013-03-07 10:00:00,44.23,44.3,44.2,44.24,21800.0,37.3845,37.4437,37.3592,37.393,21800.0
2013-03-07 10:05:00,44.23,44.23,44.06,44.08,22700.0,37.3845,37.3845,37.2408,37.2577,22700.0
2013-03-07 10:10:00,44.09,44.1,44.05,44.08,12900.0,37.2662,37.2746,37.2324,37.2577,12900.0
2013-03-07 10:15:00,44.08,44.08,43.95,44.0,10000.0,37.2577,37.2577,37.1479,37.1901,10000.0
2013-03-07 10:20:00,43.99,44.01,43.95,43.99,137700.0,37.1817,37.1986,37.1479,37.1817,137700.0
2013-03-07 10:25:00,43.99,44.04,43.97,44.04,12600.0,37.1817,37.2239,37.1648,37.2239,12600.0
2013-03-07 10:30:00,44.04,44.1,44.04,44.07,7800.0,37.2239,37.2746,37.2239,37.2493,7800.0
2013-03-07 10:35:00,44.07,44.13,44.03,44.03,6700.0,37.2493,37.3,37.2155,37.2155,6700.0
2013-03-07 10:40:00,44.03,44.05,44.0,44.0,5400.0,37.2155,37.2324,37.1901,37.1901,5400.0
2013-03-07 10:45:00,44.0,44.02,43.96,43.96,7500.0,37.1901,37.207,37.1563,37.1563,7500.0
2013-03-07 10:50:00,43.96,44.0,43.94,43.95,7700.0,37.1563,37.1901,37.1394,37.1479,7700.0
2013-03-07 10:55:00,43.94,43.99,43.9,43.91,6800.0,37.1394,37.1817,37.1056,37.114,6800.0
2013-03-07 11:00:00,43.91,43.92,43.85,43.87,7800.0,37.114,37.1225,37.0633,37.0802,7800.0
2013-03-07 11:05:00,43.87,43.9,43.86,43.89,10700.0,37.0802,37.1056,37.0718,37.0971,10700.0
2013-03-07 11:10:00,43.86,43.92,43.86,43.88,6400.0,37.0718,37.1225,37.0718,37.0887,6400.0
2013-03-07 11:15:00,43.88,43.88,43.66,43.71,14200.0,37.0887,37.0887,36.9027,36.945,14200.0
2013-03-07 11:20:00,43.7,43.7,43.65,43.66,6800.0,36.9365,36.9365,36.8943,36.9027,6800.0
2013-03-07 11:25:00,43.68,43.72,43.65,43.68,8700.0,36.9196,36.9535,36.8943,36.9196,8700.0
2013-03-07 11:30:00,43.69,43.81,43.69,43.78,13800.0,36.9281,37.0295,36.9281,37.0042,13800.0
2013-03-07 11:35:00,43.79,43.82,43.77,43.81,9000.0,37.0126,37.038,36.9957,37.0295,9000.0
2013-03-07 11:40:00,43.81,43.82,43.78,43.79,15300.0,37.0295,37.038,37.0042,37.0126,15300.0
2013-03-07 11:45:00,43.79,43.8,43.73,43.73,14700.0,37.0126,37.0211,36.9619,36.9619,14700.0
2013-03-07 11:50:00,43.74,43.75,43.61,43.67,20800.0,36.9704,36.9788,36.8605,36.9112,20800.0
2013-03-07 11:55:00,43.64,43.66,43.53,43.56,15000.0,36.8858,36.9027,36.7929,36.8182,15000.0
2013-03-07 12:00:00,43.54,43.64,43.54,43.64,14600.0,36.8013,36.8858,36.8013,36.8858,14600.0
2013-03-07 12:05:00,43.62,43.71,43.62,43.71,11400.0,36.8689,36.945,36.8689,36.945,11400.0
2013-03-07 12:10:00,43.71,43.78,43.71,43.78,7700.0,36.945,37.0042,36.945,37.0042,7700.0
2013-03-07 12:15:00,43.78,43.83,43.76,43.8,12400.0,37.0042,37.0464,36.9873,37.0211,12400.0
2013-03-07 12:20:00,43.8,43.81,43.77,43.77,10900.0,37.0211,37.0295,36.9957,36.9957,10900.0
2013-03-07 12:25:00,43.76,43.78,43.7,43.71,5400.0,36.9873,37.0042,36.9365,36.945,5400.0
2013-03-07 12:30:00,43.7,43.7,43.64,43.64,3600.0,36.9365,36.9365,36.8858,36.8858,3600.0
2013-03-07 12:35:00,43.64,43.64,43.53,43.55,71000.0,36.8858,36.8858,36.7929,36.8098,71000.0
2013-03-07 12:40:00,43.55,43.56,43.51,43.52,18600.0,36.8098,36.8182,36.776,36.7844,18600.0
2013-03-07 12:45:00,43.51,43.55,43.51,43.51,11800.0,36.776,36.8098,36.776,36.776,11800.0
2013-03-07 12:50:00,43.51,43.52,43.44,43.44,7600.0,36.776,36.7844,36.7168,36.7168,7600.0
2013-03-07 12:55:00,43.44,43.48,43.43,43.43,7200.0,36.7168,36.7506,36.7083,36.7083,7200.0
2013-03-07 13:00:00,43.43,43.48,43.43,43.45,4300.0,36.7083,36.7506,36.7083,36.7252,4300.0
2013-03-07 13:05:00,43.45,43.45,43.31,43.31,9500.0,36.7252,36.7252,36.6069,36.6069,9500.0
2013-03-07 13:10:00,43.34,43.45,43.3,43.4,8300.0,36.6323,36.7252,36.5985,36.683,8300.0
2013-03-07 13:15:00,43.42,43.54,43.42,43.54,13800.0,36.6999,36.8013,36.6999,36.8013,13800.0
2013-03-07 13:20:00,43.54,43.56,43.5,43.51,11100.0,36.8013,36.8182,36.7675,36.776,11100.0
2013-03-07 13:25:00,43.51,43.51,43.46,43.51,13400.0,36.776,36.776,36.7337,36.776,13400.0
2013-03-07 13:30:00,43.48,43.53,43.46,43.51,9100.0,36.7506,36.7929,36.7337,36.776,9100.0
2013-03-07 13:35:00,43.52,43.55,43.5,43.54,22200.0,36.7844,36.8098,36.7675,36.8013,22200.0
2013-03-07 13:40:00,43.53,43.55,43.52,43.52,1900.0,36.7929,36.8098,36.7844,36.7844,1900.0
2013-03-07 13:45:00,43.51,43.52,43.5,43.52,7000.0,36.776,36.7844,36.7675,36.7844,7000.0
2013-03-07 13:50:00,43.52,43.53,43.51,43.52,7300.0,36.7844,36.7929,36.776,36.7844,7300.0
2013-03-07 13:55:00,43.52,43.53,43.5,43.51,17100.0,36.7844,36.7929,36.7675,36.776,17100.0
2013-03-07 14:00:00,43.52,43.53,43.49,43.5,36200.0,36.7844,36.7929,36.7591,36.7675,36200.0
2013-03-07 14:05:00,43.5,43.51,43.41,43.43,16000.0,36.7675,36.776,36.6914,36.7083,16000.0
2013-03-07 14:10:00,43.43,43.46,43.43,43.44,3100.0,36.7083,36.7337,36.7083,36.7168,3100.0
2013-03-07 14:15:00,43.45,43.51,43.44,43.5,6600.0,36.7252,36.776,36.7168,36.7675,6600.0
2013-03-07 14:20:00,43.5,43.53,43.49,43.51,15400.0,36.7675,36.7929,36.7591,36.776,15400.0
2013-03-07 14:25:00,43.51,43.52,43.48,43.49,11100.0,36.776,36.7844,36.7506,36.7591,11100.0
2013-03-07 14:30:00,43.49,43.51,43.49,43.49,5600.0,36.7591,36.776,36.7591,36.7591,5600.0
2013-03-07 14:35:00,43.5,43.52,43.5,43.51,4900.0,36.7675,36.7844,36.7675,36.776,4900.0
2013-03-07 14:40:00,43.52,43.52,43.48,43.49,7000.0,36.7844,36.7844,36.7506,36.7591,7000.0
2013-03-07 14:45:00,43.49,43.51,43.48,43.51,9300.0,36.7591,36.776,36.7506,36.776,9300.0
2013-03-07 14:50:00,43.51,43.53,43.51,43.51,16000.0,36.776,36.7929,36.776,36.776,16000.0
2013-03-07 14:55:00,43.52,43.53,43.51,43.51,12800.0,36.7844,36.7929,36.776,36.776,12800.0
2013-03-07 15:00:00,43.52,43.53,43.5,43.51,29000.0,36.7844,36.7929,36.7675,36.776,29000.0
2013-03-07 15:05:00,43.51,43.53,43.47,43.49,18600.0,36.776,36.7929,36.7421,36.7591,18600.0
2013-03-07 15:10:00,43.5,43.52,43.49,43.52,9500.0,36.7675,36.7844,36.7591,36.7844,9500.0
2013-03-07 15:15:00,43.52,43.53,43.49,43.52,26100.0,36.7844,36.7929,36.7591,36.7844,26100.0
2013-03-07 15:20:00,43.52,43.52,43.5,43.5,10600.0,36.7844,36.7844,36.7675,36.7675,10600.0
2013-03-07 15:25:00,43.5,43.5,43.48,43.49,17400.0,36.7675,36.7675,36.7506,36.7591,17400.0
2013-03-07 15:30:00,43.49,43.5,43.48,43.49,39900.0,36.7591,36.7675,36.7506,36.7591,39900.0
2013-03-07 15:35:00,43.5,43.56,43.47,43.56,184500.0,36.7675,36.8182,36.7421,36.8182,184500.0
2013-03-07 15:40:00,43.56,43.68,43.56,43.66,41600.0,36.8182,36.9196,36.8182,36.9027,41600.0
2013-03-07 15:45:00,43.66,43.7,43.62,43.68,37300.0,36.9027,36.9365,36.8689,36.9196,37300.0
2013-03-07 15:50:00,43.67,43.7,43.65,43.66,49700.0,36.9112,36.9365,36.8943,36.9027,49700.0
2013-03-07 15:55:00,43.65,43.73,43.64,43.68,238100.0,36.8943,36.9619,36.8858,36.9196,238100.0
2013-03-08 09:30:00,43.93,44.23,43.93,44.11,10200.0,37.131,37.3845,37.131,37.2831,10200.0
2013-03-08 09:35:00,44.11,44.11,43.86,43.87,9700.0,37.2831,37.2831,37.0718,37.0802,9700.0
2013-03-08 09:40:00,43.87,44.07,43.87,43.92,7700.0,37.0802,37.2493,37.0802,37.1225,7700.0
2013-03-08 09:45:00,43.92,43.99,43.82,43.99,7900.0,37.1225,37.1817,37.038,37.1817,7900.0
2013-03-08 09:50:00,43.96,44.03,43.95,43.99,7800.0,37.1563,37.2155,37.1479,37.1817,7800.0
2013-03-08 09:55:00,43.96,43.98,43.86,43.9,5300.0,37.1563,37.1732,37.0718,37.1056,5300.0
2013-03-08 10:00:00,43.85,43.85,43.76,43.79,15800.0,37.0633,37.0633,36.9873,37.0126,15800.0
2013-03-08 10:05:00,43.79,43.81,43.73,43.8,14900.0,37.0126,37.0295,36.9619,37.0211,14900.0
2013-03-08 10:10:00,43.78,43.79,43.7,43.76,6600.0,37.0042,37.0126,36.9365,36.9873,6600.0
2013-03-08 10:15:00,43.76,43.8,43.75,43.79,9000.0,36.9873,37.0211,36.9788,37.0126,9000.0
2013-03-08 10:20:00,43.79,43.8,43.77,43.77,24300.0,37.0126,37.0211,36.9957,36.9957,24300.0
2013-03-08 10:25:00,43.77,43.8,43.76,43.77,15200.0,36.9957,37.0211,36.9873,36.9957,15200.0
2013-03-08 10:30:00,43.79,43.79,43.73,43.76,8000.0,37.0126,37.0126,36.9619,36.9873,8000.0
2013-03-08 10:35:00,43.76,43.8,43.76,43.77,5600.0,36.9873,37.0211,36.9873,36.9957,5600.0
2013-03-08 10:40:00,43.76,43.79,43.75,43.77,6800.0,36.9873,37.0126,36.9788,36.9957,6800.0
2013-03-08 10:45:00,43.76,43.78,43.7,43.7,4000.0,36.9873,37.0042,36.9365,36.9365,4000.0
2013-03-08 10:50:00,43.7,43.76,43.7,43.72,4900.0,36.9365,36.9873,36.9365,36.9535,4900.0
2013-03-08 10:55:00,43.71,43.74,43.7,43.72,2400.0,36.945,36.9704,36.9365,36.9535,2400.0
2013-03-08 11:00:00,43.74,43.77,43.71,43.77,8100.0,36.9704,36.9957,36.945,36.9957,8100.0
2013-03-08 11:05:00,43.78,43.79,43.74,43.76,12800.0,37.0042,37.0126,36.9704,36.9873,12800.0
2013-03-08 11:10:00,43.78,43.81,43.72,43.74,13200.0,37.0042,37.0295,36.9535,36.9704,13200.0
2013-03-08 11:15:00,43.74,43.77,43.74,43.76,3000.0,36.9704,36.9957,36.9704,36.9873,3000.0
2013-03-08 11:20:00,43.76,43.77,43.72,43.74,2400.0,36.9873,36.9957,36.9535,36.9704,2400.0
2013-03-08 11:25:00,43.74,43.77,43.69,43.7,7800.0,36.9704,36.9957,36.9281,36.9365,7800.0
2013-03-08 11:30:00,43.7,43.76,43.7,43.75,4500.0,36.9365,36.9873,36.9365,36.9788,4500.0
2013-03-08 11:35:00,43.74,43.77,43.7,43.73,5900.0,36.9704,36.9957,36.9365,36.9619,5900.0
2013-03-08 11:40:00,43.71,43.73,43.71,43.71,2400.0,36.945,36.9619,36.945,36.945,2400.0
2013-03-08 11:45:00,43.74,43.77,43.72,43.75,6500.0,36.9704,36.9957,36.9535,36.9788,6500.0
2013-03-08 11:50:00,43.74,43.8,43.74,43.79,9300.0,36.9704,37.0211,36.9704,37.0126,9300.0
2013-03-08 11:55:00,43.79,43.8,43.78,43.8,8000.0,37.0126,37.0211,37.0042,37.0211,8000.0
2013-03-08 12:00:00,43.8,43.8,43.76,43.77,5900.0,37.0211,37.0211,36.9873,36.9957,5900.0
2013-03-08 12:05:00,43.77,43.78,43.77,43.78,5500.0,36.9957,37.0042,36.9957,37.0042,5500.0
2013-03-08 12:10:00,43.77,43.78,43.71,43.76,4100.0,36.9957,37.0042,36.945,36.9873,4100.0
2013-03-08 12:15:00,43.73,43.78,43.71,43.73,3500.0,36.9619,37.0042,36.945,36.9619,3500.0
2013-03-08 12:20:00,43.72,43.75,43.7,43.73,3900.0,36.9535,36.9788,36.9365,36.9619,3900.0
2013-03-08 12:25:00,43.72,43.72,43.68,43.68,3600.0,36.9535,36.9535,36.9196,36.9196,3600.0
2013-03-08 12:30:00,43.68,43.68,43.63,43.66,4600.0,36.9196,36.9196,36.8774,36.9027,4600.0
2013-03-08 12:35:00,43.65,43.68,43.65,43.68,2400.0,36.8943,36.9196,36.8943,36.9196,2400.0
2013-03-08 12:40:00,43.68,43.75,43.68,43.73,2000.0,36.9196,36.9788,36.9196,36.9619,2000.0
2013-03-08 12:45:00,43.73,43.73,43.72,43.72,2800.0,36.9619,36.9619,36.9535,36.9535,2800.0
2013-03-08 12:50:00,43.71,43.74,43.7,43.72,1600.0,36.945,36.9704,36.9365,36.9535,1600.0
2013-03-08 12:55:00,43.72,43.74,43.72,43.73,3000.0,36.9535,36.9704,36.9535,36.9619,3000.0
2013-03-08 13:00:00,43.73,43.73,43.66,43.7,4800.0,36.9619,36.9619,36.9027,36.9365,4800.0
2013-03-08 13:05:00,43.69,43.69,43.65,43.65,3000.0,36.9281,36.9281,36.8943,36.8943,3000.0
2013-03-08 13:10:00,43.65,43.68,43.65,43.65,1700.0,36.8943,36.9196,36.8943,36.8943,1700.0
2013-03-08 13:15:00,43.66,43.72,43.64,43.7,6200.0,36.9027,36.9535,36.8858,36.9365,6200.0
2013-03-08 13:20:00,43.69,43.72,43.66,43.72,4500.0,36.9281,36.9535,36.9027,36.9535,4500.0
2013-03-08 13:25:00,43.72,43.76,43.72,43.75,3000.0,36.9535,36.9873,36.9535,36.9788,3000.0
2013-03-08 13:30:00,43.75,43.76,43.7,43.73,5600.0,36.9788,36.9873,36.9365,36.9619,5600.0
2013-03-08 13:35:00,43.71,43.85,43.71,43.84,4800.0,36.945,37.0633,36.945,37.0549,4800.0
2013-03-08 13:40:00,43.84,43.89,43.8,43.81,12900.0,37.0549,37.0971,37.0211,37.0295,12900.0
2013-03-08 13:45:00,43.81,43.83,43.79,43.8,7400.0,37.0295,37.0464,37.0126,37.0211,7400.0
2013-03-08 13:50:00,43.81,43.89,43.81,43.87,4700.0,37.0295,37.0971,37.0295,37.0802,4700.0
2013-03-08 13:55:00,43.87,43.89,43.86,43.88,4400.0,37.0802,37.0971,37.0718,37.0887,4400.0
2013-03-08 14:00:00,43.87,43.89,43.87,43.89,3100.0,37.0802,37.0971,37.0802,37.0971,3100.0
2013-03-08 14:05:00,43.88,43.88,43.81,43.81,2800.0,37.0887,37.0887,37.0295,37.0295,2800.0
2013-03-08 14:10:00,43.82,43.87,43.8,43.85,4100.0,37.038,37.0802,37.0211,37.0633,4100.0
2013-03-08 14:15:00,43.87,43.87,43.8,43.82,5000.0,37.0802,37.0802,37.0211,37.038,5000.0
2013-03-08 14:20:00,43.81,43.82,43.8,43.81,6300.0,37.0295,37.038,37.0211,37.0295,6300.0
2013-03-08 14:25:00,43.8,43.81,43.76,43.81,12000.0,37.0211,37.0295,36.9873,37.0295,12000.0
2013-03-08 14:30:00,43.81,43.84,43.8,43.8,5600.0,37.0295,37.0549,37.0211,37.0211,5600.0
2013-03-08 14:35:00,43.79,43.82,43.79,43.81,11100.0,37.0126,37.038,37.0126,37.0295,11100.0
2013-03-08 14:40:00,43.82,43.83,43.77,43.78,21900.0,37.038,37.0464,36.9957,37.0042,21900.0
2013-03-08 14:45:00,43.77,43.82,43.76,43.82,12100.0,36.9957,37.038,36.9873,37.038,12100.0
2013-03-08 14:50:00,43.81,43.83,43.79,43.81,17800.0,37.0295,37.0464,37.0126,37.0295,17800.0
2013-03-08 14:55:00,43.81,43.82,43.8,43.81,11200.0,37.0295,37.038,37.0211,37.0295,11200.0
2013-03-08 15:00:00,43.81,43.82,43.8,43.81,13800.0,37.0295,37.038,37.0211,37.0295,13800.0
2013-03-08 15:05:00,43.8,43.8,43.78,43.78,5300.0,37.0211,37.0211,37.0042,37.0042,5300.0
2013-03-08 15:10:00,43.77,43.82,43.77,43.8,12400.0,36.9957,37.038,36.9957,37.0211,12400.0
2013-03-08 15:15:00,43.81,43.82,43.79,43.79,9600.0,37.0295,37.038,37.0126,37.0126,9600.0
2013-03-08 15:20:00,43.79,43.81,43.79,43.8,13900.0,37.0126,37.0295,37.0126,37.0211,13900.0
2013-03-08 15:25:00,43.81,43.81,43.78,43.79,14600.0,37.0295,37.0295,37.0042,37.0126,14600.0
2013-03-08 15:30:00,43.79,43.8,43.78,43.78,12200.0,37.0126,37.0211,37.0042,37.0042,12200.0
2013-03-08 15:35:00,43.78,43.79,43.76,43.76,55700.0,37.0042,37.0126,36.9873,36.9873,55700.0
2013-03-08 15:40:00,43.76,43.77,43.75,43.77,21100.0,36.9873,36.9957,36.9788,36.9957,21100.0
2013-03-08 15:45:00,43.76,43.79,43.76,43.77,30800.0,36.9873,37.0126,36.9873,36.9957,30800.0
2013-03-08 15:50:00,43.77,43.77,43.76,43.76,23300.0,36.9957,36.9957,36.9873,36.9873,23300.0
2013-03-08 15:55:00,43.77,43.77,43.73,43.73,66800.0,36.9957,36.9957,36.9619,36.9619,66800.0
2013-03-11 09:30:00,43.71,43.9,43.48,43.5,24500.0,36.945,37.1056,36.7506,36.7675,24500.0
2013-03-11 09:35:00,43.48,43.53,43.46,43.49,11700.0,36.7506,36.7929,36.7337,36.7591,11700.0
2013-03-11 09:40:00,43.49,43.73,43.49,43.72,209500.0,36.7591,36.9619,36.7591,36.9535,209500.0
2013-03-11 09:45:00,43.73,43.86,43.71,43.86,5400.0,36.9619,37.0718,36.945,37.0718,5400.0
2013-03-11 09:50:00,43.87,44.12,43.87,44.07,8300.0,37.0802,37.2915,37.0802,37.2493,8300.0
2013-03-11 09:55:00,44.03,44.03,43.91,43.95,9700.0,37.2155,37.2155,37.114,37.1479,9700.0
2013-03-11 10:00:00,43.94,43.96,43.93,43.95,4100.0,37.1394,37.1563,37.131,37.1479,4100.0
2013-03-11 10:05:00,43.96,43.97,43.91,43.93,15700.0,37.1563,37.1648,37.114,37.131,15700.0
2013-03-11 10:10:00,43.93,43.94,43.88,43.88,7900.0,37.131,37.1394,37.0887,37.0887,7900.0
2013-03-11 10:15:00,43.87,43.89,43.81,43.81,15700.0,37.0802,37.0971,37.0295,37.0295,15700.0
2013-03-11 10:20:00,43.81,43.86,43.77,43.77,57300.0,37.0295,37.0718,36.9957,36.9957,57300.0
2013-03-11 10:25:00,43.8,43.8,43.71,43.73,20100.0,37.0211,37.0211,36.945,36.9619,20100.0
2013-03-11 10:30:00,43.72,43.83,43.7,43.77,34500.0,36.9535,37.0464,36.9365,36.9957,34500.0
2013-03-11 10:35:00,43.76,43.81,43.76,43.8,8400.0,36.9873,37.0295,36.9873,37.0211,8400.0
2013-03-11 10:40:00,43.8,43.8,43.71,43.71,7200.0,37.0211,37.0211,36.945,36.945,7200.0
2013-03-11 10:45:00,43.72,43.77,43.71,43.73,8900.0,36.9535,36.9957,36.945,36.9619,8900.0
2013-03-11 10:50:00,43.74,43.76,43.72,43.75,27000.0,36.9704,36.9873,36.9535,36.9788,27000.0
2013-03-11 10:55:00,43.76,43.76,43.73,43.75,17300.0,36.9873,36.9873,36.9619,36.9788,17300.0
2013-03-11 11:00:00,43.75,43.76,43.73,43.74,18800.0,36.9788,36.9873,36.9619,36.9704,18800.0
2013-03-11 11:05:00,43.75,43.76,43.74,43.75,12900.0,36.9788,36.9873,36.9704,36.9788,12900.0
2013-03-11 11:10:00,43.75,43.75,43.74,43.75,6300.0,36.9788,36.9788,36.9704,36.9788,6300.0
2013-03-11 11:15:00,43.75,43.76,43.74,43.75,19900.0,36.9788,36.9873,36.9704,36.9788,19900.0
2013-03-11 11:20:00,43.76,43.76,43.74,43.75,8800.0,36.9873,36.9873,36.9704,36.9788,8800.0
2013-03-11 11:25:00,43.75,43.76,43.73,43.75,16800.0,36.9788,36.9873,36.9619,36.9788,16800.0
2013-03-11 11:30:00,43.74,43.76,43.74,43.75,10900.0,36.9704,36.9873,36.9704,36.9788,10900.0
2013-03-11 11:35:00,43.75,43.76,43.75,43.75,8600.0,36.9788,36.9873,36.9788,36.9788,8600.0
2013-03-11 11:40:00,43.75,43.76,43.75,43.75,3700.0,36.9788,36.9873,36.9788,36.9788,3700.0
2013-03-11 11:45:00,43.75,43.75,43.73,43.75,7400.0,36.9788,36.9788,36.9619,36.9788,7400.0
2013-03-11 11:50:00,43.75,43.75,43.74,43.75,3800.0,36.9788,36.9788,36.9704,36.9788,3800.0
2013-03-11 11:55:00,43.75,43.75,43.74,43.75,4700.0,36.9788,36.9788,36.9704,36.9788,4700.0
2013-03-11 12:00:00,43.75,43.75,43.74,43.74,6200.0,36.9788,36.9788,36.9704,36.9704,6200.0
2013-03-11 12:05:00,43.74,43.75,43.74,43.74,2800.0,36.9704,36.9788,36.9704,36.9704,2800.0
2013-03-11 12:10:00,43.74,43.75,43.73,43.75,5000.0,36.9704,36.9788,36.9619,36.9788,5000.0
2013-03-11 12:15:00,43.75,43.76,43.74,43.75,18700.0,36.9788,36.9873,36.9704,36.9788,18700.0
2013-03-11 12:20:00,43.74,43.76,43.74,43.75,5000.0,36.9704,36.9873,36.9704,36.9788,5000.0
2013-03-11 12:25:00,43.75,43.76,43.74,43.75,30800.0,36.9788,36.9873,36.9704,36.9788,30800.0
2013-03-11 12:30:00,43.75,43.75,43.74,43.75,21100.0,36.9788,36.9788,36.9704,36.9788,21100.0
2013-03-11 12:35:00,43.75,43.76,43.74,43.75,11800.0,36.9788,36.9873,36.9704,36.9788,11800.0
2013-03-11 12:40:00,43.75,43.76,43.73,43.74,8200.0,36.9788,36.9873,36.9619,36.9704,8200.0
2013-03-11 12:45:00,43.74,43.75,43.74,43.75,4500.0,36.9704,36.9788,36.9704,36.9788,4500.0
2013-03-11 12:50:00,43.75,43.88,43.75,43.85,21400.0,36.9788,37.0887,36.9788,37.0633,21400.0
2013-03-11 12:55:00,43.86,43.89,43.86,43.88,8400.0,37.0718,37.0971,37.0718,37.0887,8400.0
2013-03-11 13:00:00,43.88,43.97,43.87,43.88,9000.0,37.0887,37.1648,37.0802,37.0887,9000.0
2013-03-11 13:05:00,43.87,43.94,43.87,43.94,7300.0,37.0802,37.1394,37.0802,37.1394,7300.0
2013-03-11 13:10:00,43.95,44.05,43.94,44.03,27800.0,37.1479,37.2324,37.1394,37.2155,27800.0
2013-03-11 13:15:00,44.02,44.03,43.97,43.98,3500.0,37.207,37.2155,37.1648,37.1732,3500.0
2013-03-11 13:20:00,44.0,44.0,43.98,43.99,7300.0,37.1901,37.1901,37.1732,37.1817,7300.0
2013-03-11 13:25:00,43.99,44.03,43.98,44.0,4500.0,37.1817,37.2155,37.1732,37.1901,4500.0
2013-03-11 13:30:00,44.0,44.0,43.93,43.94,5100.0,37.1901,37.1901,37.131,37.1394,5100.0
2013-03-11 13:35:00,43.95,43.95,43.93,43.95,1800.0,37.1479,37.1479,37.131,37.1479,1800.0
2013-03-11 13:40:00,43.95,43.95,43.93,43.94,3200.0,37.1479,37.1479,37.131,37.1394,3200.0
2013-03-11 13:45:00,43.94,43.95,43.94,43.94,3600.0,37.1394,37.1479,37.1394,37.1394,3600.0
2013-03-11 13:50:00,43.95,43.95,43.94,43.94,4200.0,37.1479,37.1479,37.1394,37.1394,4200.0
2013-03-11 13:55:00,43.94,43.95,43.88,43.88,10000.0,37.1394,37.1479,37.0887,37.0887,10000.0
2013-03-11 14:00:00,43.9,43.9,43.85,43.87,11100.0,37.1056,37.1056,37.0633,37.0802,11100.0
2013-03-11 14:05:00,43.88,43.89,43.88,43.88,3500.0,37.0887,37.0971,37.0887,37.0887,3500.0
2013-03-11 14:10:00,43.88,43.89,43.84,43.85,9400.0,37.0887,37.0971,37.0549,37.0633,9400.0
2013-03-11 14:15:00,43.86,43.89,43.86,43.89,4500.0,37.0718,37.0971,37.0718,37.0971,4500.0
2013-03-11 14:20:00,43.89,43.91,43.88,43.88,44700.0,37.0971,37.114,37.0887,37.0887,44700.0
2013-03-11 14:25:00,43.89,43.89,43.87,43.88,6700.0,37.0971,37.0971,37.0802,37.0887,6700.0
2013-03-11 14:30:00,43.88,43.89,43.88,43.89,3600.0,37.0887,37.0971,37.0887,37.0971,3600.0
2013-03-11 14:35:00,43.89,43.89,43.88,43.89,6800.0,37.0971,37.0971,37.0887,37.0971,6800.0
2013-03-11 14:40:00,43.89,43.89,43.87,43.89,7200.0,37.0971,37.0971,37.0802,37.0971,7200.0
2013-03-11 14:45:00,43.88,43.89,43.87,43.88,7900.0,37.0887,37.0971,37.0802,37.0887,7900.0
2013-03-11 14:50:00,43.89,43.89,43.88,43.88,3100.0,37.0971,37.0971,37.0887,37.0887,3100.0
2013-03-11 14:55:00,43.88,43.89,43.88,43.88,6100.0,37.0887,37.0971,37.0887,37.0887,6100.0
2013-03-11 15:00:00,43.88,43.89,43.88,43.88,5600.0,37.0887,37.0971,37.0887,37.0887,5600.0
2013-03-11 15:05:00,43.88,43.95,43.88,43.93,22000.0,37.0887,37.1479,37.0887,37.131,22000.0
2013-03-11 15:10:00,43.93,43.95,43.92,43.92,40200.0,37.131,37.1479,37.1225,37.1225,40200.0
2013-03-11 15:15:00,43.91,43.94,43.91,43.93,13500.0,37.114,37.1394,37.114,37.131,13500.0
2013-03-11 15:20:00,43.94,43.95,43.93,43.95,5700.0,37.1394,37.1479,37.131,37.1479,5700.0
2013-03-11 15:25:00,43.95,43.97,43.92,43.93,5600.0,37.1479,37.1648,37.1225,37.131,5600.0
2013-03-11 15:30:00,43.93,43.95,43.9,43.9,12000.0,37.131,37.1479,37.1056,37.1056,12000.0
2013-03-11 15:35:00,43.89,43.91,43.83,43.84,22800.0,37.0971,37.114,37.0464,37.0549,22800.0
2013-03-11 15:40:00,43.85,43.93,43.81,43.83,47300.0,37.0633,37.131,37.0295,37.0464,47300.0
2013-03-11 15:45:00,43.84,43.87,43.81,43.82,78800.0,37.0549,37.0802,37.0295,37.038,78800.0
2013-03-11 15:50:00,43.83,43.83,43.8,43.81,63900.0,37.0464,37.0464,37.0211,37.0295,63900.0
2013-03-11 15:55:00,43.8,43.83,43.78,43.83,50600.0,37.0211,37.0464,37.0042,37.0464,50600.0
2013-03-12 09:30:00,43.91,43.91,43.58,43.58,11400.0,37.114,37.114,36.8351,36.8351,11400.0
2013-03-12 09:35:00,43.62,43.72,43.49,43.72,13600.0,36.8689,36.9535,36.7591,36.9535,13600.0
2013-03-12 09:40:00,43.71,43.79,43.68,43.73,19500.0,36.945,37.0126,36.9196,36.9619,19500.0
2013-03-12 09:45:00,43.72,43.73,43.65,43.7,14900.0,36.9535,36.9619,36.8943,36.9365,14900.0
2013-03-12 09:50:00,43.73,43.75,43.57,43.58,9500.0,36.9619,36.9788,36.8267,36.8351,9500.0
2013-03-12 09:55:00,43.58,43.59,43.55,43.55,12400.0,36.8351,36.8436,36.8098,36.8098,12400.0
2013-03-12 10:00:00,43.57,43.62,43.55,43.6,8100.0,36.8267,36.8689,36.8098,36.852,8100.0
2013-03-12 10:05:00,43.6,43.6,43.49,43.52,9900.0,36.852,36.852,36.7591,36.7844,9900.0
2013-03-12 10:10:00,43.53,43.64,43.5,43.59,16900.0,36.7929,36.8858,36.7675,36.8436,16900.0
2013-03-12 10:15:00,43.58,43.7,43.58,43.6,9500.0,36.8351,36.9365,36.8351,36.852,9500.0
2013-03-12 10:20:00,43.59,43.6,43.54,43.58,15300.0,36.8436,36.852,36.8013,36.8351,15300.0
2013-03-12 10:25:00,43.55,43.59,43.53,43.59,10300.0,36.8098,36.8436,36.7929,36.8436,10300.0
2013-03-12 10:30:00,43.58,43.58,43.56,43.56,300.0,36.8351,36.8351,36.8182,36.8182,300.0
2013-03-12 10:35:00,43.56,43.7,43.55,43.59,18900.0,36.8182,36.9365,36.8098,36.8436,18900.0
2013-03-12 10:40:00,43.57,43.59,43.57,43.57,1900.0,36.8267,36.8436,36.8267,36.8267,1900.0
2013-03-12 10:45:00,43.57,43.59,43.54,43.55,19800.0,36.8267,36.8436,36.8013,36.8098,19800.0
2013-03-12 10:50:00,43.56,43.68,43.51,43.63,25800.0,36.8182,36.9196,36.776,36.8774,25800.0
2013-03-12 10:55:00,43.61,43.62,43.55,43.55,3000.0,36.8605,36.8689,36.8098,36.8098,3000.0
2013-03-12 11:00:00,43.55,43.58,43.47,43.56,23400.0,36.8098,36.8351,36.7421,36.8182,23400.0
2013-03-12 11:05:00,43.56,43.56,43.49,43.52,20800.0,36.8182,36.8182,36.7591,36.7844,20800.0
2013-03-12 11:10:00,43.53,43.63,43.53,43.59,3300.0,36.7929,36.8774,36.7929,36.8436,3300.0
2013-03-12 11:15:00,43.6,43.75,43.59,43.69,25000.0,36.852,36.9788,36.8436,36.9281,25000.0
2013-03-12 11:20:00,43.69,43.7,43.62,43.64,8500.0,36.9281,36.9365,36.8689,36.8858,8500.0
2013-03-12 11:25:00,43.64,43.69,43.64,43.65,5800.0,36.8858,36.9281,36.8858,36.8943,5800.0
2013-03-12 11:30:00,43.65,43.67,43.63,43.67,5200.0,36.8943,36.9112,36.8774,36.9112,5200.0
2013-03-12 11:35:00,43.66,43.66,43.6,43.6,5100.0,36.9027,36.9027,36.852,36.852,5100.0
2013-03-12 11:40:00,43.6,43.62,43.55,43.56,6800.0,36.852,36.8689,36.8098,36.8182,6800.0
2013-03-12 11:45:00,43.57,43.58,43.54,43.58,3700.0,36.8267,36.8351,36.8013,36.8351,3700.0
2013-03-12 11:50:00,43.56,43.66,43.56,43.66,4900.0,36.8182,36.9027,36.8182,36.9027,4900.0
2013-03-12 11:55:00,43.65,43.7,43.64,43.7,3800.0,36.8943,36.9365,36.8858,36.9365,3800.0
2013-03-12 12:00:00,43.69,43.7,43.6,43.6,5700.0,36.9281,36.9365,36.852,36.852,5700.0
2013-03-12 12:05:00,43.6,43.62,43.57,43.6,6900.0,36.852,36.8689,36.8267,36.852,6900.0
2013-03-12 12:10:00,43.59,43.6,43.58,43.59,1500.0,36.8436,36.852,36.8351,36.8436,1500.0
2013-03-12 12:15:00,43.6,43.74,43.57,43.69,25200.0,36.852,36.9704,36.8267,36.9281,25200.0
2013-03-12 12:20:00,43.69,43.75,43.64,43.65,16900.0,36.9281,36.9788,36.8858,36.8943,16900.0
2013-03-12 12:25:00,43.62,43.66,43.62,43.64,3900.0,36.8689,36.9027,36.8689,36.8858,3900.0
2013-03-12 12:30:00,43.64,43.64,43.55,43.57,10000.0,36.8858,36.8858,36.8098,36.8267,10000.0
2013-03-12 12:35:00,43.58,43.62,43.58,43.59,7500.0,36.8351,36.8689,36.8351,36.8436,7500.0
2013-03-12 12:40:00,43.58,43.61,43.54,43.61,17100.0,36.8351,36.8605,36.8013,36.8605,17100.0
2013-03-12 12:45:00,43.6,43.65,43.58,43.64,15800.0,36.852,36.8943,36.8351,36.8858,15800.0
2013-03-12 12:50:00,43.64,43.65,43.62,43.63,18200.0,36.8858,36.8943,36.8689,36.8774,18200.0
2013-03-12 12:55:00,43.62,43.64,43.57,43.57,12800.0,36.8689,36.8858,36.8267,36.8267,12800.0
2013-03-12 13:00:00,43.6,43.62,43.59,43.6,2200.0,36.852,36.8689,36.8436,36.852,2200.0
2013-03-12 13:05:00,43.61,43.62,43.55,43.6,5600.0,36.8605,36.8689,36.8098,36.852,5600.0
2013-03-12 13:10:00,43.57,43.6,43.55,43.6,4400.0,36.8267,36.852,36.8098,36.852,4400.0
2013-03-12 13:15:00,43.57,43.61,43.56,43.58,38600.0,36.8267,36.8605,36.8182,36.8351,38600.0
2013-03-12 13:20:00,43.58,43.59,43.56,43.57,14000.0,36.8351,36.8436,36.8182,36.8267,14000.0
2013-03-12 13:25:00,43.57,43.59,43.56,43.58,24400.0,36.8267,36.8436,36.8182,36.8351,24400.0
2013-03-12 13:30:00,43.58,43.59,43.58,43.58,7700.0,36.8351,36.8436,36.8351,36.8351,7700.0
2013-03-12 13:35:00,43.57,43.59,43.57,43.57,7500.0,36.8267,36.8436,36.8267,36.8267,7500.0
2013-03-12 13:40:00,43.57,43.57,43.55,43.56,4000.0,36.8267,36.8267,36.8098,36.8182,4000.0
2013-03-12 13:45:00,43.57,43.59,43.55,43.55,3800.0,36.8267,36.8436,36.8098,36.8098,3800.0
2013-03-12 13:50:00,43.53,43.53,43.5,43.52,10800.0,36.7929,36.7929,36.7675,36.7844,10800.0
2013-03-12 13:55:00,43.51,43.55,43.48,43.55,7600.0,36.776,36.8098,36.7506,36.8098,7600.0
2013-03-12 14:00:00,43.55,43.56,43.52,43.54,6800.0,36.8098,36.8182,36.7844,36.8013,6800.0
2013-03-12 14:05:00,43.54,43.55,43.53,43.53,3900.0,36.8013,36.8098,36.7929,36.7929,3900.0
2013-03-12 14:10:00,43.53,43.55,43.5,43.5,33100.0,36.7929,36.8098,36.7675,36.7675,33100.0
2013-03-12 14:15:00,43.52,43.53,43.46,43.5,13800.0,36.7844,36.7929,36.7337,36.7675,13800.0
2013-03-12 14:20:00,43.5,43.51,43.45,43.45,7400.0,36.7675,36.776,36.7252,36.7252,7400.0
2013-03-12 14:25:00,43.45,43.48,43.42,43.43,7600.0,36.7252,36.7506,36.6999,36.7083,7600.0
2013-03-12 14:30:00,43.45,43.49,43.45,43.49,8300.0,36.7252,36.7591,36.7252,36.7591,8300.0
2013-03-12 14:35:00,43.5,43.51,43.49,43.49,12400.0,36.7675,36.776,36.7591,36.7591,12400.0
2013-03-12 14:40:00,43.48,43.53,43.48,43.53,10200.0,36.7506,36.7929,36.7506,36.7929,10200.0
2013-03-12 14:45:00,43.54,43.65,43.51,43.53,53000.0,36.8013,36.8943,36.776,36.7929,53000.0
2013-03-12 14:50:00,43.54,43.56,43.52,43.54,10300.0,36.8013,36.8182,36.7844,36.8013,10300.0
2013-03-12 14:55:00,43.53,43.55,43.52,43.54,11300.0,36.7929,36.8098,36.7844,36.8013,11300.0
2013-03-12 15:00:00,43.54,43.57,43.54,43.54,12400.0,36.8013,36.8267,36.8013,36.8013,12400.0
2013-03-12 15:05:00,43.54,43.57,43.54,43.55,9900.0,36.8013,36.8267,36.8013,36.8098,9900.0
2013-03-12 15:10:00,43.57,43.58,43.54,43.55,13400.0,36.8267,36.8351,36.8013,36.8098,13400.0
2013-03-12 15:15:00,43.55,43.56,43.54,43.55,17200.0,36.8098,36.8182,36.8013,36.8098,17200.0
2013-03-12 15:20:00,43.55,43.58,43.5,43.57,56300.0,36.8098,36.8351,36.7675,36.8267,56300.0
2013-03-12 15:25:00,43.57,43.58,43.52,43.57,48700.0,36.8267,36.8351,36.7844,36.8267,48700.0
2013-03-12 15:30:00,43.57,43.62,43.57,43.59,21300.0,36.8267,36.8689,36.8267,36.8436,21300.0
2013-03-12 15:35:00,43.6,43.71,43.59,43.62,51300.0,36.852,36.945,36.8436,36.8689,51300.0
2013-03-12 15:40:00,43.62,43.64,43.62,43.63,24900.0,36.8689,36.8858,36.8689,36.8774,24900.0
2013-03-12 15:45:00,43.62,43.64,43.62,43.64,38800.0,36.8689,36.8858,36.8689,36.8858,38800.0
2013-03-12 15:50:00,43.64,43.75,43.62,43.65,86000.0,36.8858,36.9788,36.8689,36.8943,86000.0
2013-03-12 15:55:00,43.65,43.77,43.63,43.72,292500.0,36.8943,36.9957,36.8774,36.9535,292500.0
2013-03-13 09:30:00,43.84,43.86,43.72,43.81,10100.0,37.0549,37.0718,36.9535,37.0295,10100.0
2013-03-13 09:35:00,43.77,43.84,43.73,43.73,5900.0,36.9957,37.0549,36.9619,36.9619,5900.0
2013-03-13 09:40:00,43.73,43.73,43.65,43.66,3400.0,36.9619,36.9619,36.8943,36.9027,3400.0
2013-03-13 09:45:00,43.66,43.7,43.56,43.6,6800.0,36.9027,36.9365,36.8182,36.852,6800.0
2013-03-13 09:50:00,43.61,43.63,43.6,43.61,13900.0,36.8605,36.8774,36.852,36.8605,13900.0
2013-03-13 09:55:00,43.61,43.63,43.55,43.6,5000.0,36.8605,36.8774,36.8098,36.852,5000.0
2013-03-13 10:00:00,43.6,43.61,43.58,43.61,3200.0,36.852,36.8605,36.8351,36.8605,3200.0
2013-03-13 10:05:00,43.62,43.63,43.6,43.6,4100.0,36.8689,36.8774,36.852,36.852,4100.0
2013-03-13 10:10:00,43.61,43.68,43.6,43.66,2300.0,36.8605,36.9196,36.852,36.9027,2300.0
2013-03-13 10:15:00,43.69,43.69,43.66,43.66,2600.0,36.9281,36.9281,36.9027,36.9027,2600.0
2013-03-13 10:20:00,43.67,43.67,43.65,43.66,1300.0,36.9112,36.9112,36.8943,36.9027,1300.0
2013-03-13 10:25:00,43.68,43.68,43.64,43.65,1100.0,36.9196,36.9196,36.8858,36.8943,1100.0
2013-03-13 10:30:00,43.65,43.66,43.63,43.64,4000.0,36.8943,36.9027,36.8774,36.8858,4000.0
2013-03-13 10:35:00,43.64,43.66,43.61,43.61,9100.0,36.8858,36.9027,36.8605,36.8605,9100.0
2013-03-13 10:40:00,43.62,43.63,43.6,43.61,4200.0,36.8689,36.8774,36.852,36.8605,4200.0
2013-03-13 10:45:00,43.6,43.61,43.59,43.6,31000.0,36.852,36.8605,36.8436,36.852,31000.0
2013-03-13 10:50:00,43.6,43.6,43.59,43.59,8900.0,36.852,36.852,36.8436,36.8436,8900.0
2013-03-13 10:55:00,43.59,43.6,43.58,43.59,9700.0,36.8436,36.852,36.8351,36.8436,9700.0
2013-03-13 11:00:00,43.58,43.59,43.54,43.56,9500.0,36.8351,36.8436,36.8013,36.8182,9500.0
2013-03-13 11:05:00,43.56,43.57,43.55,43.56,1700.0,36.8182,36.8267,36.8098,36.8182,1700.0
2013-03-13 11:10:00,43.56,43.57,43.56,43.57,6500.0,36.8182,36.8267,36.8182,36.8267,6500.0
2013-03-13 11:15:00,43.57,43.59,43.56,43.58,4400.0,36.8267,36.8436,36.8182,36.8351,4400.0
2013-03-13 11:20:00,43.58,43.6,43.55,43.57,7700.0,36.8351,36.852,36.8098,36.8267,7700.0
2013-03-13 11:25:00,43.57,43.58,43.57,43.57,600.0,36.8267,36.8351,36.8267,36.8267,600.0
2013-03-13 11:30:00,43.58,43.58,43.49,43.51,14200.0,36.8351,36.8351,36.7591,36.776,14200.0
2013-03-13 11:35:00,43.51,43.51,43.47,43.49,9900.0,36.776,36.776,36.7421,36.7591,9900.0
2013-03-13 11:40:00,43.5,43.5,43.46,43.46,55700.0,36.7675,36.7675,36.7337,36.7337,55700.0
2013-03-13 11:45:00,43.46,43.47,43.39,43.39,7600.0,36.7337,36.7421,36.6745,36.6745,7600.0
2013-03-13 11:50:00,43.41,43.42,43.38,43.38,3300.0,36.6914,36.6999,36.6661,36.6661,3300.0
2013-03-13 11:55:00,43.39,43.48,43.38,43.48,12800.0,36.6745,36.7506,36.6661,36.7506,12800.0
2013-03-13 12:00:00,43.49,43.5,43.45,43.46,7000.0,36.7591,36.7675,36.7252,36.7337,7000.0
2013-03-13 12:05:00,43.48,43.49,43.47,43.47,1500.0,36.7506,36.7591,36.7421,36.7421,1500.0
2013-03-13 12:10:00,43.48,43.49,43.48,43.48,4200.0,36.7506,36.7591,36.7506,36.7506,4200.0
2013-03-13 12:15:00,43.49,43.49,43.44,43.44,2400.0,36.7591,36.7591,36.7168,36.7168,2400.0
2013-03-13 12:20:00,43.47,43.49,43.47,43.48,2100.0,36.7421,36.7591,36.7421,36.7506,2100.0
2013-03-13 12:25:00,43.47,43.47,43.42,43.43,20500.0,36.7421,36.7421,36.6999,36.7083,20500.0
2013-03-13 12:30:00,43.43,43.44,43.4,43.4,12900.0,36.7083,36.7168,36.683,36.683,12900.0
2013-03-13 12:35:00,43.39,43.42,43.39,43.41,11200.0,36.6745,36.6999,36.6745,36.6914,11200.0
2013-03-13 12:40:00,43.41,43.42,43.39,43.39,12700.0,36.6914,36.6999,36.6745,36.6745,12700.0
2013-03-13 12:45:00,43.4,43.4,43.38,43.38,1800.0,36.683,36.683,36.6661,36.6661,1800.0
2013-03-13 12:50:00,43.39,43.4,43.39,43.39,1000.0,36.6745,36.683,36.6745,36.6745,1000.0
2013-03-13 12:55:00,43.4,43.42,43.4,43.41,15200.0,36.683,36.6999,36.683,36.6914,15200.0
2013-03-13 13:00:00,43.41,43.42,43.38,43.39,8000.0,36.6914,36.6999,36.6661,36.6745,8000.0
2013-03-13 13:05:00,43.39,43.41,43.39,43.41,1100.0,36.6745,36.6914,36.6745,36.6914,1100.0
2013-03-13 13:10:00,43.39,43.42,43.39,43.4,8800.0,36.6745,36.6999,36.6745,36.683,8800.0
2013-03-13 13:15:00,43.41,43.41,43.4,43.41,7100.0,36.6914,36.6914,36.683,36.6914,7100.0
2013-03-13 13:20:00,43.4,43.41,43.4,43.41,7400.0,36.683,36.6914,36.683,36.6914,7400.0
2013-03-13 13:25:00,43.41,43.42,43.41,43.41,2900.0,36.6914,36.6999,36.6914,36.6914,2900.0
2013-03-13 13:30:00,43.42,43.42,43.4,43.4,56400.0,36.6999,36.6999,36.683,36.683,56400.0
2013-03-13 13:35:00,43.4,43.41,43.4,43.4,3500.0,36.683,36.6914,36.683,36.683,3500.0
2013-03-13 13:40:00,43.41,43.41,43.39,43.4,14000.0,36.6914,36.6914,36.6745,36.683,14000.0
2013-03-13 13:45:00,43.4,43.41,43.39,43.41,6300.0,36.683,36.6914,36.6745,36.6914,6300.0
2013-03-13 13:50:00,43.41,43.41,43.4,43.4,4400.0,36.6914,36.6914,36.683,36.683,4400.0
2013-03-13 13:55:00,43.41,43.41,43.4,43.41,9600.0,36.6914,36.6914,36.683,36.6914,9600.0
2013-03-13 14:00:00,43.41,43.41,43.4,43.4,1100.0,36.6914,36.6914,36.683,36.683,1100.0
2013-03-13 14:05:00,43.41,43.41,43.4,43.41,4600.0,36.6914,36.6914,36.683,36.6914,4600.0
2013-03-13 14:10:00,43.41,43.41,43.38,43.38,75700.0,36.6914,36.6914,36.6661,36.6661,75700.0
2013-03-13 14:15:00,43.38,43.4,43.38,43.4,3100.0,36.6661,36.683,36.6661,36.683,3100.0
2013-03-13 14:20:00,43.4,43.41,43.38,43.39,16000.0,36.683,36.6914,36.6661,36.6745,16000.0
2013-03-13 14:25:00,43.4,43.41,43.39,43.41,5100.0,36.683,36.6914,36.6745,36.6914,5100.0
2013-03-13 14:30:00,43.41,43.42,43.4,43.4,58100.0,36.6914,36.6999,36.683,36.683,58100.0
2013-03-13 14:35:00,43.4,43.4,43.39,43.4,9500.0,36.683,36.683,36.6745,36.683,9500.0
2013-03-13 14:40:00,43.4,43.41,43.39,43.4,3600.0,36.683,36.6914,36.6745,36.683,3600.0
2013-03-13 14:45:00,43.4,43.41,43.39,43.39,8300.0,36.683,36.6914,36.6745,36.6745,8300.0
2013-03-13 14:50:00,43.4,43.4,43.38,43.38,5100.0,36.683,36.683,36.6661,36.6661,5100.0
2013-03-13 14:55:00,43.38,43.39,43.38,43.39,10800.0,36.6661,36.6745,36.6661,36.6745,10800.0
2013-03-13 15:00:00,43.37,43.42,43.37,43.41,10200.0,36.6576,36.6999,36.6576,36.6914,10200.0
2013-03-13 15:05:00,43.41,43.42,43.39,43.4,10800.0,36.6914,36.6999,36.6745,36.683,10800.0
2013-03-13 15:10:00,43.4,43.42,43.39,43.41,6500.0,36.683,36.6999,36.6745,36.6914,6500.0
2013-03-13 15:15:00,43.41,43.42,43.38,43.39,13800.0,36.6914,36.6999,36.6661,36.6745,13800.0
2013-03-13 15:20:00,43.39,43.4,43.37,43.39,44800.0,36.6745,36.683,36.6576,36.6745,44800.0
2013-03-13 15:25:00,43.4,43.4,43.39,43.39,14100.0,36.683,36.683,36.6745,36.6745,14100.0
2013-03-13 15:30:00,43.39,43.4,43.38,43.39,56200.0,36.6745,36.683,36.6661,36.6745,56200.0
2013-03-13 15:35:00,43.39,43.41,43.39,43.39,126000.0,36.6745,36.6914,36.6745,36.6745,126000.0
2013-03-13 15:40:00,43.4,43.4,43.36,43.37,24100.0,36.683,36.683,36.6492,36.6576,24100.0
2013-03-13 15:45:00,43.39,43.4,43.36,43.39,145600.0,36.6745,36.683,36.6492,36.6745,145600.0
2013-03-13 15:50:00,43.38,43.4,43.38,43.4,51800.0,36.6661,36.683,36.6661,36.683,51800.0
2013-03-13 15:55:00,43.39,43.4,43.33,43.36,150900.0,36.6745,36.683,36.6238,36.6492,150900.0
2013-03-14 09:30:00,43.56,43.61,43.39,43.39,10400.0,36.8182,36.8605,36.6745,36.6745,10400.0
2013-03-14 09:35:00,43.39,43.39,43.29,43.3,10500.0,36.6745,36.6745,36.59,36.5985,10500.0
2013-03-14 09:40:00,43.32,43.32,43.29,43.31,46800.0,36.6154,36.6154,36.59,36.6069,46800.0
2013-03-14 09:45:00,43.31,43.32,43.28,43.29,4300.0,36.6069,36.6154,36.5816,36.59,4300.0
2013-03-14 09:50:00,43.29,43.32,43.29,43.31,13800.0,36.59,36.6154,36.59,36.6069,13800.0
2013-03-14 09:55:00,43.31,43.32,43.28,43.31,19100.0,36.6069,36.6154,36.5816,36.6069,19100.0
2013-03-14 10:00:00,43.3,43.31,43.3,43.3,7400.0,36.5985,36.6069,36.5985,36.5985,7400.0
2013-03-14 10:05:00,43.3,43.31,43.29,43.29,5500.0,36.5985,36.6069,36.59,36.59,5500.0
2013-03-14 10:10:00,43.29,43.37,43.27,43.37,11100.0,36.59,36.6576,36.5731,36.6576,11100.0
2013-03-14 10:15:00,43.38,43.43,43.37,43.43,8700.0,36.6661,36.7083,36.6576,36.7083,8700.0
2013-03-14 10:20:00,43.43,43.48,43.42,43.43,6600.0,36.7083,36.7506,36.6999,36.7083,6600.0
2013-03-14 10:25:00,43.44,43.47,43.43,43.43,5100.0,36.7168,36.7421,36.7083,36.7083,5100.0
2013-03-14 10:30:00,43.47,43.47,43.43,43.43,4700.0,36.7421,36.7421,36.7083,36.7083,4700.0
2013-03-14 10:35:00,43.41,43.45,43.41,43.42,3300.0,36.6914,36.7252,36.6914,36.6999,3300.0
2013-03-14 10:40:00,43.42,43.47,43.41,43.47,8700.0,36.6999,36.7421,36.6914,36.7421,8700.0
2013-03-14 10:45:00,43.44,43.48,43.44,43.47,4300.0,36.7168,36.7506,36.7168,36.7421,4300.0
2013-03-14 10:50:00,43.46,43.48,43.45,43.47,5400.0,36.7337,36.7506,36.7252,36.7421,5400.0
2013-03-14 10:55:00,43.46,43.47,43.44,43.44,3200.0,36.7337,36.7421,36.7168,36.7168,3200.0
2013-03-14 11:00:00,43.44,43.47,43.43,43.47,4200.0,36.7168,36.7421,36.7083,36.7421,4200.0
2013-03-14 11:05:00,43.47,43.48,43.45,43.45,7500.0,36.7421,36.7506,36.7252,36.7252,7500.0
2013-03-14 11:10:00,43.45,43.47,43.45,43.45,2900.0,36.7252,36.7421,36.7252,36.7252,2900.0
2013-03-14 11:15:00,43.46,43.47,43.44,43.44,4700.0,36.7337,36.7421,36.7168,36.7168,4700.0
2013-03-14 11:20:00,43.46,43.46,43.41,43.41,10200.0,36.7337,36.7337,36.6914,36.6914,10200.0
2013-03-14 11:25:00,43.41,43.43,43.39,43.41,13500.0,36.6914,36.7083,36.6745,36.6914,13500.0
2013-03-14 11:30:00,43.42,43.43,43.41,43.42,4400.0,36.6999,36.7083,36.6914,36.6999,4400.0
2013-03-14 11:35:00,43.42,43.43,43.41,43.42,10500.0,36.6999,36.7083,36.6914,36.6999,10500.0
2013-03-14 11:40:00,43.41,43.42,43.41,43.42,3000.0,36.6914,36.6999,36.6914,36.6999,3000.0
2013-03-14 11:45:00,43.41,43.43,43.41,43.41,7600.0,36.6914,36.7083,36.6914,36.6914,7600.0
2013-03-14 11:50:00,43.42,43.42,43.41,43.41,5500.0,36.6999,36.6999,36.6914,36.6914,5500.0
2013-03-14 11:55:00,43.41,43.43,43.41,43.42,12700.0,36.6914,36.7083,36.6914,36.6999,12700.0
2013-03-14 12:00:00,43.42,43.42,43.4,43.42,4900.0,36.6999,36.6999,36.683,36.6999,4900.0
2013-03-14 12:05:00,43.42,43.42,43.41,43.41,5600.0,36.6999,36.6999,36.6914,36.6914,5600.0
2013-03-14 12:10:00,43.42,43.43,43.41,43.42,14800.0,36.6999,36.7083,36.6914,36.6999,14800.0
2013-03-14 12:15:00,43.42,43.43,43.41,43.42,6700.0,36.6999,36.7083,36.6914,36.6999,6700.0
2013-03-14 12:20:00,43.42,43.43,43.41,43.41,14600.0,36.6999,36.7083,36.6914,36.6914,14600.0
2013-03-14 12:25:00,43.41,43.42,43.4,43.42,8600.0,36.6914,36.6999,36.683,36.6999,8600.0
2013-03-14 12:30:00,43.42,43.56,43.42,43.56,8100.0,36.6999,36.8182,36.6999,36.8182,8100.0
2013-03-14 12:35:00,43.56,43.63,43.56,43.63,5200.0,36.8182,36.8774,36.8182,36.8774,5200.0
2013-03-14 12:40:00,43.62,43.7,43.62,43.69,7400.0,36.8689,36.9365,36.8689,36.9281,7400.0
2013-03-14 12:45:00,43.7,43.7,43.65,43.65,7100.0,36.9365,36.9365,36.8943,36.8943,7100.0
2013-03-14 12:50:00,43.65,43.66,43.64,43.66,1300.0,36.8943,36.9027,36.8858,36.9027,1300.0
2013-03-14 12:55:00,43.67,43.72,43.66,43.7,8100.0,36.9112,36.9535,36.9027,36.9365,8100.0
2013-03-14 13:00:00,43.68,43.7,43.68,43.69,1800.0,36.9196,36.9365,36.9196,36.9281,1800.0
2013-03-14 13:05:00,43.69,43.69,43.67,43.68,2800.0,36.9281,36.9281,36.9112,36.9196,2800.0
2013-03-14 13:10:00,43.67,43.7,43.67,43.69,7900.0,36.9112,36.9365,36.9112,36.9281,7900.0
2013-03-14 13:15:00,43.67,43.7,43.65,43.65,4300.0,36.9112,36.9365,36.8943,36.8943,4300.0
2013-03-14 13:20:00,43.65,43.65,43.56,43.58,3100.0,36.8943,36.8943,36.8182,36.8351,3100.0
2013-03-14 13:25:00,43.58,43.59,43.56,43.56,8100.0,36.8351,36.8436,36.8182,36.8182,8100.0
2013-03-14 13:30:00,43.56,43.6,43.53,43.6,6500.0,36.8182,36.852,36.7929,36.852,6500.0
2013-03-14 13:35:00,43.6,43.65,43.58,43.65,13000.0,36.852,36.8943,36.8351,36.8943,13000.0
2013-03-14 13:40:00,43.65,43.7,43.65,43.69,5100.0,36.8943,36.9365,36.8943,36.9281,5100.0
2013-03-14 13:45:00,43.7,43.76,43.69,43.76,8800.0,36.9365,36.9873,36.9281,36.9873,8800.0
2013-03-14 13:50:00,43.75,43.77,43.75,43.77,5600.0,36.9788,36.9957,36.9788,36.9957,5600.0
2013-03-14 13:55:00,43.76,43.79,43.75,43.77,7400.0,36.9873,37.0126,36.9788,36.9957,7400.0
2013-03-14 14:00:00,43.75,43.77,43.75,43.77,5300.0,36.9788,36.9957,36.9788,36.9957,5300.0
2013-03-14 14:05:00,43.76,43.8,43.76,43.78,7000.0,36.9873,37.0211,36.9873,37.0042,7000.0
2013-03-14 14:10:00,43.79,43.81,43.75,43.79,115100.0,37.0126,37.0295,36.9788,37.0126,115100.0
2013-03-14 14:15:00,43.79,43.79,43.72,43.72,7600.0,37.0126,37.0126,36.9535,36.9535,7600.0
2013-03-14 14:20:00,43.75,43.75,43.72,43.73,10200.0,36.9788,36.9788,36.9535,36.9619,10200.0
2013-03-14 14:25:00,43.72,43.75,43.71,43.73,8200.0,36.9535,36.9788,36.945,36.9619,8200.0
2013-03-14 14:30:00,43.73,43.74,43.72,43.72,6200.0,36.9619,36.9704,36.9535,36.9535,6200.0
2013-03-14 14:35:00,43.72,43.72,43.68,43.7,4900.0,36.9535,36.9535,36.9196,36.9365,4900.0
2013-03-14 14:40:00,43.69,43.69,43.67,43.68,5200.0,36.9281,36.9281,36.9112,36.9196,5200.0
2013-03-14 14:45:00,43.69,43.7,43.65,43.65,6400.0,36.9281,36.9365,36.8943,36.8943,6400.0
2013-03-14 14:50:00,43.65,43.69,43.65,43.69,10300.0,36.8943,36.9281,36.8943,36.9281,10300.0
2013-03-14 14:55:00,43.69,43.7,43.68,43.7,17200.0,36.9281,36.9365,36.9196,36.9365,17200.0
2013-03-14 15:00:00,43.69,43.73,43.68,43.73,7900.0,36.9281,36.9619,36.9196,36.9619,7900.0
2013-03-14 15:05:00,43.72,43.74,43.72,43.72,7200.0,36.9535,36.9704,36.9535,36.9535,7200.0
2013-03-14 15:10:00,43.72,43.72,43.7,43.7,6700.0,36.9535,36.9535,36.9365,36.9365,6700.0
2013-03-14 15:15:00,43.7,43.71,43.68,43.69,7100.0,36.9365,36.945,36.9196,36.9281,7100.0
2013-03-14 15:20:00,43.68,43.68,43.67,43.68,3300.0,36.9196,36.9196,36.9112,36.9196,3300.0
2013-03-14 15:25:00,43.67,43.68,43.63,43.65,20100.0,36.9112,36.9196,36.8774,36.8943,20100.0
2013-03-14 15:30:00,43.65,43.67,43.65,43.65,17100.0,36.8943,36.9112,36.8943,36.8943,17100.0
2013-03-14 15:35:00,43.65,43.66,43.64,43.66,55500.0,36.8943,36.9027,36.8858,36.9027,55500.0
2013-03-14 15:40:00,43.66,43.69,43.65,43.67,14900.0,36.9027,36.9281,36.8943,36.9112,14900.0
2013-03-14 15:45:00,43.67,43.69,43.63,43.65,41300.0,36.9112,36.9281,36.8774,36.8943,41300.0
2013-03-14 15:50:00,43.66,43.67,43.64,43.66,53000.0,36.9027,36.9112,36.8858,36.9027,53000.0
2013-03-14 15:55:00,43.66,43.74,43.66,43.74,39200.0,36.9027,36.9704,36.9027,36.9704,39200.0
2013-03-15 09:30:00,43.74,43.93,43.74,43.82,159800.0,36.9704,37.131,36.9704,37.038,159800.0
2013-03-15 09:35:00,43.85,43.88,43.75,43.76,7200.0,37.0633,37.0887,36.9788,36.9873,7200.0
2013-03-15 09:40:00,43.79,43.81,43.75,43.79,31300.0,37.0126,37.0295,36.9788,37.0126,31300.0
2013-03-15 09:45:00,43.77,43.77,43.66,43.7,6800.0,36.9957,36.9957,36.9027,36.9365,6800.0
2013-03-15 09:50:00,43.73,43.74,43.67,43.73,7000.0,36.9619,36.9704,36.9112,36.9619,7000.0
2013-03-15 09:55:00,43.7,43.72,43.55,43.56,14100.0,36.9365,36.9535,36.8098,36.8182,14100.0
2013-03-15 10:00:00,43.57,43.59,43.52,43.57,6800.0,36.8267,36.8436,36.7844,36.8267,6800.0
2013-03-15 10:05:00,43.57,43.58,43.49,43.49,7800.0,36.8267,36.8351,36.7591,36.7591,7800.0
2013-03-15 10:10:00,43.54,43.58,43.53,43.58,4000.0,36.8013,36.8351,36.7929,36.8351,4000.0
2013-03-15 10:15:00,43.55,43.57,43.52,43.57,5500.0,36.8098,36.8267,36.7844,36.8267,5500.0
2013-03-15 10:20:00,43.57,43.61,43.54,43.54,2300.0,36.8267,36.8605,36.8013,36.8013,2300.0
2013-03-15 10:25:00,43.56,43.57,43.54,43.54,5100.0,36.8182,36.8267,36.8013,36.8013,5100.0
2013-03-15 10:30:00,43.52,43.54,43.51,43.53,3400.0,36.7844,36.8013,36.776,36.7929,3400.0
2013-03-15 10:35:00,43.52,43.55,43.49,43.55,6100.0,36.7844,36.8098,36.7591,36.8098,6100.0
2013-03-15 10:40:00,43.54,43.62,43.54,43.62,6200.0,36.8013,36.8689,36.8013,36.8689,6200.0
2013-03-15 10:45:00,43.61,43.62,43.57,43.57,3700.0,36.8605,36.8689,36.8267,36.8267,3700.0
2013-03-15 10:50:00,43.61,43.61,43.58,43.61,4000.0,36.8605,36.8605,36.8351,36.8605,4000.0
2013-03-15 10:55:00,43.63,43.63,43.59,43.6,7600.0,36.8774,36.8774,36.8436,36.852,7600.0
2013-03-15 11:00:00,43.6,43.6,43.55,43.55,8300.0,36.852,36.852,36.8098,36.8098,8300.0
2013-03-15 11:05:00,43.57,43.6,43.55,43.58,2600.0,36.8267,36.852,36.8098,36.8351,2600.0
2013-03-15 11:10:00,43.6,43.6,43.55,43.58,3100.0,36.852,36.852,36.8098,36.8351,3100.0
2013-03-15 11:15:00,43.54,43.61,43.54,43.6,4900.0,36.8013,36.8605,36.8013,36.852,4900.0
2013-03-15 11:20:00,43.6,43.65,43.59,43.65,5700.0,36.852,36.8943,36.8436,36.8943,5700.0
2013-03-15 11:25:00,43.68,43.7,43.66,43.66,4400.0,36.9196,36.9365,36.9027,36.9027,4400.0
2013-03-15 11:30:00,43.64,43.66,43.62,43.63,2300.0,36.8858,36.9027,36.8689,36.8774,2300.0
2013-03-15 11:35:00,43.64,43.66,43.63,43.64,2300.0,36.8858,36.9027,36.8774,36.8858,2300.0
2013-03-15 11:40:00,43.63,43.69,43.61,43.66,10500.0,36.8774,36.9281,36.8605,36.9027,10500.0
2013-03-15 11:45:00,43.65,43.67,43.63,43.67,1400.0,36.8943,36.9112,36.8774,36.9112,1400.0
2013-03-15 11:50:00,43.67,43.69,43.65,43.66,1700.0,36.9112,36.9281,36.8943,36.9027,1700.0
2013-03-15 11:55:00,43.68,43.7,43.64,43.64,1900.0,36.9196,36.9365,36.8858,36.8858,1900.0
2013-03-15 12:00:00,43.66,43.68,43.64,43.68,2000.0,36.9027,36.9196,36.8858,36.9196,2000.0
2013-03-15 12:05:00,43.68,43.72,43.66,43.7,5900.0,36.9196,36.9535,36.9027,36.9365,5900.0
2013-03-15 12:10:00,43.7,43.7,43.66,43.7,4500.0,36.9365,36.9365,36.9027,36.9365,4500.0
2013-03-15 12:15:00,43.7,43.7,43.63,43.69,10100.0,36.9365,36.9365,36.8774,36.9281,10100.0
2013-03-15 12:20:00,43.7,43.7,43.66,43.7,1700.0,36.9365,36.9365,36.9027,36.9365,1700.0
2013-03-15 12:25:00,43.69,43.71,43.64,43.67,8800.0,36.9281,36.945,36.8858,36.9112,8800.0
2013-03-15 12:30:00,43.67,43.7,43.67,43.7,5400.0,36.9112,36.9365,36.9112,36.9365,5400.0
2013-03-15 12:35:00,43.7,43.7,43.68,43.68,4700.0,36.9365,36.9365,36.9196,36.9196,4700.0
2013-03-15 12:40:00,43.68,43.69,43.64,43.66,8100.0,36.9196,36.9281,36.8858,36.9027,8100.0
2013-03-15 12:45:00,43.66,43.66,43.64,43.65,4900.0,36.9027,36.9027,36.8858,36.8943,4900.0
2013-03-15 12:50:00,43.63,43.64,43.59,43.6,2500.0,36.8774,36.8858,36.8436,36.852,2500.0
2013-03-15 12:55:00,43.61,43.61,43.59,43.6,6800.0,36.8605,36.8605,36.8436,36.852,6800.0
2013-03-15 13:00:00,43.6,43.6,43.59,43.59,3200.0,36.852,36.852,36.8436,36.8436,3200.0
2013-03-15 13:05:00,43.6,43.61,43.59,43.61,4200.0,36.852,36.8605,36.8436,36.8605,4200.0
2013-03-15 13:10:00,43.61,43.61,43.6,43.6,8400.0,36.8605,36.8605,36.852,36.852,8400.0
2013-03-15 13:15:00,43.6,43.62,43.59,43.61,3700.0,36.852,36.8689,36.8436,36.8605,3700.0
2013-03-15 13:20:00,43.62,43.62,43.59,43.6,13200.0,36.8689,36.8689,36.8436,36.852,13200.0
2013-03-15 13:25:00,43.59,43.6,43.58,43.59,1300.0,36.8436,36.852,36.8351,36.8436,1300.0
2013-03-15 13:30:00,43.59,43.6,43.55,43.56,11900.0,36.8436,36.852,36.8098,36.8182,11900.0
2013-03-15 13:35:00,43.56,43.57,43.53,43.55,1500.0,36.8182,36.8267,36.7929,36.8098,1500.0
2013-03-15 13:40:00,43.55,43.56,43.54,43.56,1700.0,36.8098,36.8182,36.8013,36.8182,1700.0
2013-03-15 13:45:00,43.55,43.57,43.54,43.57,3100.0,36.8098,36.8267,36.8013,36.8267,3100.0
2013-03-15 13:50:00,43.57,43.58,43.56,43.56,2800.0,36.8267,36.8351,36.8182,36.8182,2800.0
2013-03-15 13:55:00,43.57,43.59,43.56,43.57,3400.0,36.8267,36.8436,36.8182,36.8267,3400.0
2013-03-15 14:00:00,43.59,43.59,43.57,43.58,700.0,36.8436,36.8436,36.8267,36.8351,700.0
2013-03-15 14:05:00,43.57,43.58,43.52,43.55,23000.0,36.8267,36.8351,36.7844,36.8098,23000.0
2013-03-15 14:10:00,43.53,43.53,43.5,43.5,3000.0,36.7929,36.7929,36.7675,36.7675,3000.0
2013-03-15 14:15:00,43.51,43.51,43.45,43.46,3800.0,36.776,36.776,36.7252,36.7337,3800.0
2013-03-15 14:20:00,43.44,43.44,43.34,43.37,4200.0,36.7168,36.7168,36.6323,36.6576,4200.0
2013-03-15 14:25:00,43.34,43.37,43.32,43.34,4400.0,36.6323,36.6576,36.6154,36.6323,4400.0
2013-03-15 14:30:00,43.35,43.36,43.34,43.36,9300.0,36.6407,36.6492,36.6323,36.6492,9300.0
2013-03-15 14:35:00,43.34,43.36,43.34,43.34,59800.0,36.6323,36.6492,36.6323,36.6323,59800.0
2013-03-15 14:40:00,43.34,43.36,43.34,43.36,3600.0,36.6323,36.6492,36.6323,36.6492,3600.0
2013-03-15 14:45:00,43.36,43.36,43.35,43.35,1300.0,36.6492,36.6492,36.6407,36.6407,1300.0
2013-03-15 14:50:00,43.36,43.38,43.36,43.38,6800.0,36.6492,36.6661,36.6492,36.6661,6800.0
2013-03-15 14:55:00,43.37,43.4,43.36,43.4,2700.0,36.6576,36.683,36.6492,36.683,2700.0
2013-03-15 15:00:00,43.4,43.45,43.4,43.44,5400.0,36.683,36.7252,36.683,36.7168,5400.0
2013-03-15 15:05:00,43.44,43.5,43.44,43.5,6400.0,36.7168,36.7675,36.7168,36.7675,6400.0
2013-03-15 15:10:00,43.48,43.5,43.45,43.46,6300.0,36.7506,36.7675,36.7252,36.7337,6300.0
2013-03-15 15:15:00,43.43,43.45,43.41,43.43,6000.0,36.7083,36.7252,36.6914,36.7083,6000.0
2013-03-15 15:20:00,43.43,43.43,43.42,43.42,8200.0,36.7083,36.7083,36.6999,36.6999,8200.0
2013-03-15 15:25:00,43.43,43.43,43.41,43.43,9700.0,36.7083,36.7083,36.6914,36.7083,9700.0
2013-03-15 15:30:00,43.43,43.43,43.38,43.42,10200.0,36.7083,36.7083,36.6661,36.6999,10200.0
2013-03-15 15:35:00,43.41,43.47,43.4,43.47,10200.0,36.6914,36.7421,36.683,36.7421,10200.0
2013-03-15 15:40:00,43.47,43.5,43.46,43.47,15900.0,36.7421,36.7675,36.7337,36.7421,15900.0
2013-03-15 15:45:00,43.49,43.5,43.46,43.47,16300.0,36.7591,36.7675,36.7337,36.7421,16300.0
2013-03-15 15:50:00,43.48,43.48,43.4,43.41,36000.0,36.7506,36.7506,36.683,36.6914,36000.0
2013-03-15 15:55:00,43.4,43.43,43.37,43.37,71800.0,36.683,36.7083,36.6576,36.6576,71800.0
2013-03-18 09:30:00,43.07,43.14,42.91,42.91,24900.0,36.4041,36.4632,36.2688,36.2688,24900.0
2013-03-18 09:35:00,43.03,43.03,42.95,42.99,20200.0,36.3702,36.3702,36.3026,36.3364,20200.0
2013-03-18 09:40:00,42.98,43.02,42.97,42.98,26100.0,36.328,36.3618,36.3195,36.328,26100.0
2013-03-18 09:45:00,42.98,43.0,42.92,42.99,11700.0,36.328,36.3449,36.2773,36.3364,11700.0
2013-03-18 09:50:00,42.99,43.13,42.99,43.12,9300.0,36.3364,36.4548,36.3364,36.4463,9300.0
2013-03-18 09:55:00,43.09,43.24,43.09,43.22,58700.0,36.421,36.5477,36.421,36.5308,58700.0
2013-03-18 10:00:00,43.22,43.33,43.15,43.33,10400.0,36.5308,36.6238,36.4717,36.6238,10400.0
2013-03-18 10:05:00,43.32,43.36,43.16,43.17,15800.0,36.6154,36.6492,36.4801,36.4886,15800.0
2013-03-18 10:10:00,43.19,43.32,43.19,43.32,6500.0,36.5055,36.6154,36.5055,36.6154,6500.0
2013-03-18 10:15:00,43.34,43.39,43.26,43.34,9100.0,36.6323,36.6745,36.5646,36.6323,9100.0
2013-03-18 10:20:00,43.34,43.41,43.32,43.36,4800.0,36.6323,36.6914,36.6154,36.6492,4800.0
2013-03-18 10:25:00,43.36,43.47,43.36,43.45,14400.0,36.6492,36.7421,36.6492,36.7252,14400.0
2013-03-18 10:30:00,43.44,43.44,43.3,43.38,8800.0,36.7168,36.7168,36.5985,36.6661,8800.0
2013-03-18 10:35:00,43.38,43.41,43.29,43.37,5300.0,36.6661,36.6914,36.59,36.6576,5300.0
2013-03-18 10:40:00,43.37,43.43,43.36,43.41,12900.0,36.6576,36.7083,36.6492,36.6914,12900.0
2013-03-18 10:45:00,43.41,43.5,43.4,43.5,8800.0,36.6914,36.7675,36.683,36.7675,8800.0
2013-03-18 10:50:00,43.5,43.53,43.47,43.5,9700.0,36.7675,36.7929,36.7421,36.7675,9700.0
2013-03-18 10:55:00,43.51,43.53,43.48,43.48,8300.0,36.776,36.7929,36.7506,36.7506,8300.0
2013-03-18 11:00:00,43.49,43.52,43.48,43.52,5400.0,36.7591,36.7844,36.7506,36.7844,5400.0
2013-03-18 11:05:00,43.5,43.54,43.5,43.54,8200.0,36.7675,36.8013,36.7675,36.8013,8200.0
2013-03-18 11:10:00,43.54,43.59,43.54,43.55,5000.0,36.8013,36.8436,36.8013,36.8098,5000.0
2013-03-18 11:15:00,43.55,43.58,43.53,43.55,8100.0,36.8098,36.8351,36.7929,36.8098,8100.0
2013-03-18 11:20:00,43.58,43.65,43.58,43.65,5700.0,36.8351,36.8943,36.8351,36.8943,5700.0
2013-03-18 11:25:00,43.66,43.71,43.64,43.67,6300.0,36.9027,36.945,36.8858,36.9112,6300.0
2013-03-18 11:30:00,43.66,43.67,43.52,43.54,4600.0,36.9027,36.9112,36.7844,36.8013,4600.0
2013-03-18 11:35:00,43.52,43.55,43.51,43.55,4600.0,36.7844,36.8098,36.776,36.8098,4600.0
2013-03-18 11:40:00,43.56,43.56,43.5,43.53,4600.0,36.8182,36.8182,36.7675,36.7929,4600.0
2013-03-18 11:45:00,43.53,43.69,43.53,43.69,3400.0,36.7929,36.9281,36.7929,36.9281,3400.0
2013-03-18 11:50:00,43.66,43.67,43.63,43.64,4900.0,36.9027,36.9112,36.8774,36.8858,4900.0
2013-03-18 11:55:00,43.63,43.68,43.61,43.68,5600.0,36.8774,36.9196,36.8605,36.9196,5600.0
2013-03-18 12:00:00,43.67,43.79,43.67,43.75,6000.0,36.9112,37.0126,36.9112,36.9788,6000.0
2013-03-18 12:05:00,43.75,43.8,43.75,43.8,4500.0,36.9788,37.0211,36.9788,37.0211,4500.0
2013-03-18 12:10:00,43.78,43.8,43.76,43.79,2600.0,37.0042,37.0211,36.9873,37.0126,2600.0
2013-03-18 12:15:00,43.78,43.8,43.75,43.75,4500.0,37.0042,37.0211,36.9788,36.9788,4500.0
2013-03-18 12:20:00,43.76,43.76,43.73,43.75,2300.0,36.9873,36.9873,36.9619,36.9788,2300.0
2013-03-18 12:25:00,43.75,43.79,43.72,43.74,6800.0,36.9788,37.0126,36.9535,36.9704,6800.0
2013-03-18 12:30:00,43.74,43.76,43.73,43.76,3200.0,36.9704,36.9873,36.9619,36.9873,3200.0
2013-03-18 12:35:00,43.76,43.79,43.74,43.75,7000.0,36.9873,37.0126,36.9704,36.9788,7000.0
2013-03-18 12:40:00,43.74,43.76,43.72,43.73,4300.0,36.9704,36.9873,36.9535,36.9619,4300.0
2013-03-18 12:45:00,43.72,43.72,43.68,43.7,3100.0,36.9535,36.9535,36.9196,36.9365,3100.0
2013-03-18 12:50:00,43.68,43.69,43.64,43.66,5100.0,36.9196,36.9281,36.8858,36.9027,5100.0
2013-03-18 12:55:00,43.65,43.73,43.65,43.73,3500.0,36.8943,36.9619,36.8943,36.9619,3500.0
2013-03-18 13:00:00,43.73,43.73,43.67,43.68,4100.0,36.9619,36.9619,36.9112,36.9196,4100.0
2013-03-18 13:05:00,43.67,43.69,43.64,43.66,8500.0,36.9112,36.9281,36.8858,36.9027,8500.0
2013-03-18 13:10:00,43.65,43.67,43.64,43.66,17600.0,36.8943,36.9112,36.8858,36.9027,17600.0
2013-03-18 13:15:00,43.65,43.66,43.63,43.64,4800.0,36.8943,36.9027,36.8774,36.8858,4800.0
2013-03-18 13:20:00,43.63,43.66,43.62,43.66,4000.0,36.8774,36.9027,36.8689,36.9027,4000.0
2013-03-18 13:25:00,43.67,43.68,43.55,43.55,4700.0,36.9112,36.9196,36.8098,36.8098,4700.0
2013-03-18 13:30:00,43.57,43.58,43.54,43.54,4400.0,36.8267,36.8351,36.8013,36.8013,4400.0
2013-03-18 13:35:00,43.52,43.57,43.5,43.53,4200.0,36.7844,36.8267,36.7675,36.7929,4200.0
2013-03-18 13:40:00,43.56,43.59,43.5,43.52,17400.0,36.8182,36.8436,36.7675,36.7844,17400.0
2013-03-18 13:45:00,43.52,43.53,43.51,43.51,6700.0,36.7844,36.7929,36.776,36.776,6700.0
2013-03-18 13:50:00,43.52,43.53,43.49,43.49,3500.0,36.7844,36.7929,36.7591,36.7591,3500.0
2013-03-18 13:55:00,43.5,43.52,43.5,43.51,9600.0,36.7675,36.7844,36.7675,36.776,9600.0
2013-03-18 14:00:00,43.5,43.53,43.5,43.52,10800.0,36.7675,36.7929,36.7675,36.7844,10800.0
2013-03-18 14:05:00,43.52,43.53,43.51,43.52,16300.0,36.7844,36.7929,36.776,36.7844,16300.0
2013-03-18 14:10:00,43.52,43.53,43.51,43.51,16500.0,36.7844,36.7929,36.776,36.776,16500.0
2013-03-18 14:15:00,43.52,43.63,43.51,43.62,40900.0,36.7844,36.8774,36.776,36.8689,40900.0
2013-03-18 14:20:00,43.62,43.63,43.59,43.62,10700.0,36.8689,36.8774,36.8436,36.8689,10700.0
2013-03-18 14:25:00,43.61,43.69,43.61,43.69,7500.0,36.8605,36.9281,36.8605,36.9281,7500.0
2013-03-18 14:30:00,43.71,43.74,43.68,43.68,9800.0,36.945,36.9704,36.9196,36.9196,9800.0
2013-03-18 14:35:00,43.67,43.72,43.66,43.7,8800.0,36.9112,36.9535,36.9027,36.9365,8800.0
2013-03-18 14:40:00,43.7,43.7,43.63,43.64,5700.0,36.9365,36.9365,36.8774,36.8858,5700.0
2013-03-18 14:45:00,43.65,43.7,43.63,43.69,8400.0,36.8943,36.9365,36.8774,36.9281,8400.0
2013-03-18 14:50:00,43.69,43.7,43.65,43.69,10200.0,36.9281,36.9365,36.8943,36.9281,10200.0
2013-03-18 14:55:00,43.69,43.7,43.58,43.58,14000.0,36.9281,36.9365,36.8351,36.8351,14000.0
2013-03-18 15:00:00,43.59,43.6,43.57,43.58,8000.0,36.8436,36.852,36.8267,36.8351,8000.0
2013-03-18 15:05:00,43.59,43.67,43.59,43.67,9800.0,36.8436,36.9112,36.8436,36.9112,9800.0
2013-03-18 15:10:00,43.67,43.72,43.65,43.68,23400.0,36.9112,36.9535,36.8943,36.9196,23400.0
2013-03-18 15:15:00,43.69,43.7,43.57,43.59,12200.0,36.9281,36.9365,36.8267,36.8436,12200.0
2013-03-18 15:20:00,43.6,43.64,43.6,43.64,28200.0,36.852,36.8858,36.852,36.8858,28200.0
2013-03-18 15:25:00,43.66,43.67,43.6,43.63,20300.0,36.9027,36.9112,36.852,36.8774,20300.0
2013-03-18 15:30:00,43.63,43.65,43.61,43.65,14700.0,36.8774,36.8943,36.8605,36.8943,14700.0
2013-03-18 15:35:00,43.65,43.66,43.6,43.66,23700.0,36.8943,36.9027,36.852,36.9027,23700.0
2013-03-18 15:40:00,43.66,43.66,43.62,43.65,31900.0,36.9027,36.9027,36.8689,36.8943,31900.0
2013-03-18 15:45:00,43.65,43.66,43.6,43.6,34500.0,36.8943,36.9027,36.852,36.852,34500.0
2013-03-18 15:50:00,43.59,43.59,43.55,43.55,28600.0,36.8436,36.8436,36.8098,36.8098,28600.0
2013-03-18 15:55:00,43.55,43.58,43.55,43.57,47500.0,36.8098,36.8351,36.8098,36.8267,47500.0
2013-03-19 09:30:00,43.74,43.95,43.69,43.95,15000.0,36.9704,37.1479,36.9281,37.1479,15000.0
2013-03-19 09:35:00,43.95,44.22,43.95,44.16,17200.0,37.1479,37.3761,37.1479,37.3254,17200.0
2013-03-19 09:40:00,44.15,44.15,44.0,44.0,5100.0,37.3169,37.3169,37.1901,37.1901,5100.0
2013-03-19 09:45:00,44.01,44.03,43.88,43.88,7500.0,37.1986,37.2155,37.0887,37.0887,7500.0
2013-03-19 09:50:00,43.87,44.03,43.87,44.03,5400.0,37.0802,37.2155,37.0802,37.2155,5400.0
2013-03-19 09:55:00,44.04,44.05,43.95,43.99,7100.0,37.2239,37.2324,37.1479,37.1817,7100.0
2013-03-19 10:00:00,43.99,44.05,43.96,43.97,9700.0,37.1817,37.2324,37.1563,37.1648,9700.0
2013-03-19 10:05:00,43.98,43.99,43.91,43.96,4800.0,37.1732,37.1817,37.114,37.1563,4800.0
2013-03-19 10:10:00,43.95,44.01,43.95,44.0,4000.0,37.1479,37.1986,37.1479,37.1901,4000.0
2013-03-19 10:15:00,44.01,44.01,43.98,43.98,10800.0,37.1986,37.1986,37.1732,37.1732,10800.0
2013-03-19 10:20:00,43.99,44.01,43.88,43.88,8900.0,37.1817,37.1986,37.0887,37.0887,8900.0
2013-03-19 10:25:00,43.88,43.88,43.77,43.8,6500.0,37.0887,37.0887,36.9957,37.0211,6500.0
2013-03-19 10:30:00,43.8,43.81,43.78,43.79,7000.0,37.0211,37.0295,37.0042,37.0126,7000.0
2013-03-19 10:35:00,43.8,43.86,43.79,43.86,6200.0,37.0211,37.0718,37.0126,37.0718,6200.0
2013-03-19 10:40:00,43.86,43.91,43.86,43.88,7300.0,37.0718,37.114,37.0718,37.0887,7300.0
2013-03-19 10:45:00,43.89,43.9,43.85,43.86,5800.0,37.0971,37.1056,37.0633,37.0718,5800.0
2013-03-19 10:50:00,43.85,43.87,43.84,43.87,2100.0,37.0633,37.0802,37.0549,37.0802,2100.0
2013-03-19 10:55:00,43.86,43.9,43.86,43.9,3200.0,37.0718,37.1056,37.0718,37.1056,3200.0
2013-03-19 11:00:00,43.89,43.89,43.84,43.88,4800.0,37.0971,37.0971,37.0549,37.0887,4800.0
2013-03-19 11:05:00,43.88,43.94,43.88,43.93,4200.0,37.0887,37.1394,37.0887,37.131,4200.0
2013-03-19 11:10:00,43.92,43.98,43.92,43.98,3900.0,37.1225,37.1732,37.1225,37.1732,3900.0
2013-03-19 11:15:00,43.98,44.01,43.95,44.0,12200.0,37.1732,37.1986,37.1479,37.1901,12200.0
2013-03-19 11:20:00,43.99,44.01,43.95,43.97,7100.0,37.1817,37.1986,37.1479,37.1648,7100.0
2013-03-19 11:25:00,43.97,44.01,43.96,43.97,6400.0,37.1648,37.1986,37.1563,37.1648,6400.0
2013-03-19 11:30:00,43.97,44.03,43.97,43.98,9000.0,37.1648,37.2155,37.1648,37.1732,9000.0
2013-03-19 11:35:00,43.98,44.0,43.96,43.96,4300.0,37.1732,37.1901,37.1563,37.1563,4300.0
2013-03-19 11:40:00,43.96,44.0,43.96,43.97,13200.0,37.1563,37.1901,37.1563,37.1648,13200.0
2013-03-19 11:45:00,43.97,43.98,43.94,43.95,24900.0,37.1648,37.1732,37.1394,37.1479,24900.0
2013-03-19 11:50:00,43.95,43.95,43.89,43.91,9700.0,37.1479,37.1479,37.0971,37.114,9700.0
2013-03-19 11:55:00,43.9,43.9,43.79,43.81,12200.0,37.1056,37.1056,37.0126,37.0295,12200.0
2013-03-19 12:00:00,43.8,43.83,43.79,43.83,2500.0,37.0211,37.0464,37.0126,37.0464,2500.0
2013-03-19 12:05:00,43.84,43.84,43.79,43.8,4500.0,37.0549,37.0549,37.0126,37.0211,4500.0
2013-03-19 12:10:00,43.79,43.8,43.76,43.77,11800.0,37.0126,37.0211,36.9873,36.9957,11800.0
2013-03-19 12:15:00,43.77,43.77,43.68,43.7,7800.0,36.9957,36.9957,36.9196,36.9365,7800.0
2013-03-19 12:20:00,43.73,43.79,43.72,43.79,5200.0,36.9619,37.0126,36.9535,37.0126,5200.0
2013-03-19 12:25:00,43.82,43.88,43.82,43.86,9000.0,37.038,37.0887,37.038,37.0718,9000.0
2013-03-19 12:30:00,43.85,43.88,43.81,43.82,8100.0,37.0633,37.0887,37.0295,37.038,8100.0
2013-03-19 12:35:00,43.83,43.84,43.83,43.84,900.0,37.0464,37.0549,37.0464,37.0549,900.0
2013-03-19 12:40:00,43.83,43.83,43.81,43.82,2100.0,37.0464,37.0464,37.0295,37.038,2100.0
2013-03-19 12:45:00,43.81,43.81,43.73,43.73,1000.0,37.0295,37.0295,36.9619,36.9619,1000.0
2013-03-19 12:50:00,43.74,43.78,43.73,43.76,5200.0,36.9704,37.0042,36.9619,36.9873,5200.0
2013-03-19 12:55:00,43.75,43.78,43.72,43.77,7400.0,36.9788,37.0042,36.9535,36.9957,7400.0
2013-03-19 13:00:00,43.77,43.77,43.75,43.75,7300.0,36.9957,36.9957,36.9788,36.9788,7300.0
2013-03-19 13:05:00,43.75,43.78,43.7,43.7,28900.0,36.9788,37.0042,36.9365,36.9365,28900.0
2013-03-19 13:10:00,43.69,43.69,43.55,43.57,4300.0,36.9281,36.9281,36.8098,36.8267,4300.0
2013-03-19 13:15:00,43.55,43.56,43.51,43.54,3600.0,36.8098,36.8182,36.776,36.8013,3600.0
2013-03-19 13:20:00,43.47,43.53,43.47,43.47,3600.0,36.7421,36.7929,36.7421,36.7421,3600.0
2013-03-19 13:25:00,43.44,43.51,43.42,43.5,4900.0,36.7168,36.776,36.6999,36.7675,4900.0
2013-03-19 13:30:00,43.48,43.51,43.41,43.47,2600.0,36.7506,36.776,36.6914,36.7421,2600.0
2013-03-19 13:35:00,43.48,43.48,43.4,43.41,2300.0,36.7506,36.7506,36.683,36.6914,2300.0
2013-03-19 13:40:00,43.41,43.47,43.41,43.47,2300.0,36.6914,36.7421,36.6914,36.7421,2300.0
2013-03-19 13:45:00,43.44,43.46,43.43,43.46,2500.0,36.7168,36.7337,36.7083,36.7337,2500.0
2013-03-19 13:50:00,43.46,43.52,43.46,43.5,3900.0,36.7337,36.7844,36.7337,36.7675,3900.0
2013-03-19 13:55:00,43.52,43.57,43.52,43.57,8600.0,36.7844,36.8267,36.7844,36.8267,8600.0
2013-03-19 14:00:00,43.57,43.63,43.57,43.6,23800.0,36.8267,36.8774,36.8267,36.852,23800.0
2013-03-19 14:05:00,43.62,43.71,43.62,43.67,5700.0,36.8689,36.945,36.8689,36.9112,5700.0
2013-03-19 14:10:00,43.72,43.72,43.66,43.66,3800.0,36.9535,36.9535,36.9027,36.9027,3800.0
2013-03-19 14:15:00,43.63,43.65,43.58,43.59,5500.0,36.8774,36.8943,36.8351,36.8436,5500.0
2013-03-19 14:20:00,43.59,43.67,43.58,43.67,5300.0,36.8436,36.9112,36.8351,36.9112,5300.0
2013-03-19 14:25:00,43.7,43.73,43.68,43.71,4400.0,36.9365,36.9619,36.9196,36.945,4400.0
2013-03-19 14:30:00,43.71,43.84,43.71,43.79,8500.0,36.945,37.0549,36.945,37.0126,8500.0
2013-03-19 14:35:00,43.79,43.8,43.77,43.8,3000.0,37.0126,37.0211,36.9957,37.0211,3000.0
2013-03-19 14:40:00,43.8,43.84,43.77,43.83,15000.0,37.0211,37.0549,36.9957,37.0464,15000.0
2013-03-19 14:45:00,43.83,43.83,43.79,43.8,5600.0,37.0464,37.0464,37.0126,37.0211,5600.0
2013-03-19 14:50:00,43.79,43.84,43.78,43.83,6200.0,37.0126,37.0549,37.0042,37.0464,6200.0
2013-03-19 14:55:00,43.83,43.83,43.79,43.8,3200.0,37.0464,37.0464,37.0126,37.0211,3200.0
2013-03-19 15:00:00,43.8,43.84,43.79,43.83,10600.0,37.0211,37.0549,37.0126,37.0464,10600.0
2013-03-19 15:05:00,43.84,43.84,43.77,43.83,18300.0,37.0549,37.0549,36.9957,37.0464,18300.0
2013-03-19 15:10:00,43.83,43.97,43.83,43.97,11400.0,37.0464,37.1648,37.0464,37.1648,11400.0
2013-03-19 15:15:00,43.97,44.02,43.94,43.94,10300.0,37.1648,37.207,37.1394,37.1394,10300.0
2013-03-19 15:20:00,43.94,43.95,43.88,43.89,11100.0,37.1394,37.1479,37.0887,37.0971,11100.0
2013-03-19 15:25:00,43.9,43.93,43.89,43.93,13900.0,37.1056,37.131,37.0971,37.131,13900.0
2013-03-19 15:30:00,43.93,43.93,43.84,43.87,11600.0,37.131,37.131,37.0549,37.0802,11600.0
2013-03-19 15:35:00,43.88,43.92,43.87,43.9,8900.0,37.0887,37.1225,37.0802,37.1056,8900.0
2013-03-19 15:40:00,43.9,43.91,43.82,43.84,13600.0,37.1056,37.114,37.038,37.0549,13600.0
2013-03-19 15:45:00,43.84,43.88,43.82,43.85,19100.0,37.0549,37.0887,37.038,37.0633,19100.0
2013-03-19 15:50:00,43.86,43.93,43.86,43.91,20200.0,37.0718,37.131,37.0718,37.114,20200.0
2013-03-19 15:55:00,43.92,43.97,43.9,43.93,35500.0,37.1225,37.1648,37.1056,37.131,35500.0
2013-03-20 09:30:00,44.3,44.51,44.22,44.48,15200.0,37.4437,37.6212,37.3761,37.5958,15200.0
2013-03-20 09:35:00,44.54,44.62,44.42,44.51,27200.0,37.6465,37.7142,37.5451,37.6212,27200.0
2013-03-20 09:40:00,44.54,44.57,44.47,44.52,19200.0,37.6465,37.6719,37.5874,37.6296,19200.0
2013-03-20 09:45:00,44.53,44.57,44.49,44.51,14400.0,37.6381,37.6719,37.6043,37.6212,14400.0
2013-03-20 09:50:00,44.5,44.51,44.47,44.5,8500.0,37.6127,37.6212,37.5874,37.6127,8500.0
2013-03-20 09:55:00,44.51,44.54,44.49,44.5,4700.0,37.6212,37.6465,37.6043,37.6127,4700.0
2013-03-20 10:00:00,44.48,44.51,44.46,44.47,6600.0,37.5958,37.6212,37.5789,37.5874,6600.0
2013-03-20 10:05:00,44.46,44.51,44.46,44.5,11400.0,37.5789,37.6212,37.5789,37.6127,11400.0
2013-03-20 10:10:00,44.5,44.59,44.49,44.57,8000.0,37.6127,37.6888,37.6043,37.6719,8000.0
2013-03-20 10:15:00,44.57,44.59,44.49,44.52,6900.0,37.6719,37.6888,37.6043,37.6296,6900.0
2013-03-20 10:20:00,44.52,44.53,44.49,44.5,5300.0,37.6296,37.6381,37.6043,37.6127,5300.0
2013-03-20 10:25:00,44.51,44.57,44.49,44.54,9600.0,37.6212,37.6719,37.6043,37.6465,9600.0
2013-03-20 10:30:00,44.55,44.57,44.54,44.55,9100.0,37.655,37.6719,37.6465,37.655,9100.0
2013-03-20 10:35:00,44.56,44.57,44.53,44.55,12100.0,37.6634,37.6719,37.6381,37.655,12100.0
2013-03-20 10:40:00,44.55,44.6,44.54,44.58,5900.0,37.655,37.6973,37.6465,37.6804,5900.0
2013-03-20 10:45:00,44.55,44.6,44.55,44.56,5600.0,37.655,37.6973,37.655,37.6634,5600.0
2013-03-20 10:50:00,44.57,44.58,44.55,44.57,3500.0,37.6719,37.6804,37.655,37.6719,3500.0
2013-03-20 10:55:00,44.56,44.61,44.56,44.61,5300.0,37.6634,37.7057,37.6634,37.7057,5300.0
2013-03-20 11:00:00,44.6,44.63,44.6,44.62,4600.0,37.6973,37.7226,37.6973,37.7142,4600.0
2013-03-20 11:05:00,44.62,44.64,44.6,44.63,4200.0,37.7142,37.7311,37.6973,37.7226,4200.0
2013-03-20 11:10:00,44.61,44.63,44.6,44.61,4300.0,37.7057,37.7226,37.6973,37.7057,4300.0
2013-03-20 11:15:00,44.59,44.61,44.53,44.53,4100.0,37.6888,37.7057,37.6381,37.6381,4100.0
2013-03-20 11:20:00,44.52,44.54,44.52,44.52,2900.0,37.6296,37.6465,37.6296,37.6296,2900.0
2013-03-20 11:25:00,44.51,44.55,44.51,44.54,4000.0,37.6212,37.655,37.6212,37.6465,4000.0
2013-03-20 11:30:00,44.54,44.55,44.53,44.53,2700.0,37.6465,37.655,37.6381,37.6381,2700.0
2013-03-20 11:35:00,44.53,44.55,44.53,44.55,4400.0,37.6381,37.655,37.6381,37.655,4400.0
2013-03-20 11:40:00,44.54,44.55,44.5,44.5,6600.0,37.6465,37.655,37.6127,37.6127,6600.0
2013-03-20 11:45:00,44.5,44.52,44.49,44.51,4600.0,37.6127,37.6296,37.6043,37.6212,4600.0
2013-03-20 11:50:00,44.52,44.52,44.51,44.51,2900.0,37.6296,37.6296,37.6212,37.6212,2900.0
2013-03-20 11:55:00,44.51,44.52,44.44,44.47,12600.0,37.6212,37.6296,37.562,37.5874,12600.0
2013-03-20 12:00:00,44.44,44.48,44.43,44.48,2600.0,37.562,37.5958,37.5536,37.5958,2600.0
2013-03-20 12:05:00,44.47,44.48,44.42,44.46,4800.0,37.5874,37.5958,37.5451,37.5789,4800.0
2013-03-20 12:10:00,44.45,44.48,44.45,44.48,2400.0,37.5705,37.5958,37.5705,37.5958,2400.0
2013-03-20 12:15:00,44.49,44.49,44.47,44.47,4600.0,37.6043,37.6043,37.5874,37.5874,4600.0
2013-03-20 12:20:00,44.48,44.49,44.46,44.48,2700.0,37.5958,37.6043,37.5789,37.5958,2700.0
2013-03-20 12:25:00,44.48,44.51,44.47,44.49,6300.0,37.5958,37.6212,37.5874,37.6043,6300.0
2013-03-20 12:30:00,44.5,44.52,44.5,44.52,2000.0,37.6127,37.6296,37.6127,37.6296,2000.0
2013-03-20 12:35:00,44.52,44.52,44.46,44.47,5300.0,37.6296,37.6296,37.5789,37.5874,5300.0
2013-03-20 12:40:00,44.47,44.49,44.46,44.47,2600.0,37.5874,37.6043,37.5789,37.5874,2600.0
2013-03-20 12:45:00,44.46,44.46,44.44,44.46,7600.0,37.5789,37.5789,37.562,37.5789,7600.0
2013-03-20 12:50:00,44.46,44.46,44.44,44.46,3300.0,37.5789,37.5789,37.562,37.5789,3300.0
2013-03-20 12:55:00,44.45,44.51,44.44,44.5,9300.0,37.5705,37.6212,37.562,37.6127,9300.0
2013-03-20 13:00:00,44.49,44.53,44.48,44.53,4100.0,37.6043,37.6381,37.5958,37.6381,4100.0
2013-03-20 13:05:00,44.53,44.53,44.49,44.49,4200.0,37.6381,37.6381,37.6043,37.6043,4200.0
2013-03-20 13:10:00,44.48,44.49,44.46,44.46,2200.0,37.5958,37.6043,37.5789,37.5789,2200.0
2013-03-20 13:15:00,44.46,44.46,44.43,44.45,5800.0,37.5789,37.5789,37.5536,37.5705,5800.0
2013-03-20 13:20:00,44.44,44.51,44.44,44.5,6200.0,37.562,37.6212,37.562,37.6127,6200.0
2013-03-20 13:25:00,44.5,44.53,44.49,44.49,6100.0,37.6127,37.6381,37.6043,37.6043,6100.0
2013-03-20 13:30:00,44.51,44.51,44.47,44.48,3700.0,37.6212,37.6212,37.5874,37.5958,3700.0
2013-03-20 13:35:00,44.49,44.49,44.46,44.49,6600.0,37.6043,37.6043,37.5789,37.6043,6600.0
2013-03-20 13:40:00,44.5,44.5,44.49,44.5,1900.0,37.6127,37.6127,37.6043,37.6127,1900.0
2013-03-20 13:45:00,44.5,44.53,44.5,44.53,5800.0,37.6127,37.6381,37.6127,37.6381,5800.0
2013-03-20 13:50:00,44.54,44.58,44.53,44.53,9000.0,37.6465,37.6804,37.6381,37.6381,9000.0
2013-03-20 13:55:00,44.53,44.55,44.53,44.55,2600.0,37.6381,37.655,37.6381,37.655,2600.0
2013-03-20 14:00:00,44.53,44.55,44.53,44.54,6700.0,37.6381,37.655,37.6381,37.6465,6700.0
2013-03-20 14:05:00,44.53,44.61,44.53,44.57,9800.0,37.6381,37.7057,37.6381,37.6719,9800.0
2013-03-20 14:10:00,44.56,44.56,44.55,44.56,3900.0,37.6634,37.6634,37.655,37.6634,3900.0
2013-03-20 14:15:00,44.56,44.66,44.56,44.64,4600.0,37.6634,37.748,37.6634,37.7311,4600.0
2013-03-20 14:20:00,44.64,44.72,44.62,44.71,12900.0,37.7311,37.7987,37.7142,37.7902,12900.0
2013-03-20 14:25:00,44.71,44.71,44.67,44.68,4100.0,37.7902,37.7902,37.7564,37.7649,4100.0
2013-03-20 14:30:00,44.69,44.7,44.67,44.67,3000.0,37.7733,37.7818,37.7564,37.7564,3000.0
2013-03-20 14:35:00,44.67,44.7,44.66,44.7,4800.0,37.7564,37.7818,37.748,37.7818,4800.0
2013-03-20 14:40:00,44.71,44.73,44.65,44.68,4800.0,37.7902,37.8071,37.7395,37.7649,4800.0
2013-03-20 14:45:00,44.68,44.72,44.66,44.7,10900.0,37.7649,37.7987,37.748,37.7818,10900.0
2013-03-20 14:50:00,44.7,44.73,44.68,44.73,8500.0,37.7818,37.8071,37.7649,37.8071,8500.0
2013-03-20 14:55:00,44.71,44.71,44.66,44.67,7900.0,37.7902,37.7902,37.748,37.7564,7900.0
2013-03-20 15:00:00,44.67,44.68,44.59,44.59,8500.0,37.7564,37.7649,37.6888,37.6888,8500.0
2013-03-20 15:05:00,44.6,44.63,44.6,44.63,8400.0,37.6973,37.7226,37.6973,37.7226,8400.0
2013-03-20 15:10:00,44.61,44.63,44.61,44.61,3700.0,37.7057,37.7226,37.7057,37.7057,3700.0
2013-03-20 15:15:00,44.62,44.62,44.61,44.62,6600.0,37.7142,37.7142,37.7057,37.7142,6600.0
2013-03-20 15:20:00,44.62,44.63,44.6,44.63,11000.0,37.7142,37.7226,37.6973,37.7226,11000.0
2013-03-20 15:25:00,44.63,44.64,44.62,44.63,6500.0,37.7226,37.7311,37.7142,37.7226,6500.0
2013-03-20 15:30:00,44.62,44.63,44.61,44.62,13100.0,37.7142,37.7226,37.7057,37.7142,13100.0
2013-03-20 15:35:00,44.62,44.65,44.62,44.64,18100.0,37.7142,37.7395,37.7142,37.7311,18100.0
2013-03-20 15:40:00,44.64,44.68,44.63,44.68,10600.0,37.7311,37.7649,37.7226,37.7649,10600.0
2013-03-20 15:45:00,44.66,44.68,44.63,44.65,23700.0,37.748,37.7649,37.7226,37.7395,23700.0
2013-03-20 15:50:00,44.64,44.64,44.58,44.6,32600.0,37.7311,37.7311,37.6804,37.6973,32600.0
2013-03-20 15:55:00,44.61,44.66,44.59,44.66,102400.0,37.7057,37.748,37.6888,37.748,102400.0
2013-03-21 09:30:00,44.3,44.58,44.3,44.42,13000.0,37.4437,37.6804,37.4437,37.5451,13000.0
2013-03-21 09:35:00,44.5,44.58,44.48,44.55,7900.0,37.6127,37.6804,37.5958,37.655,7900.0
2013-03-21 09:40:00,44.55,44.56,44.48,44.56,10800.0,37.655,37.6634,37.5958,37.6634,10800.0
2013-03-21 09:45:00,44.57,44.57,44.52,44.54,6900.0,37.6719,37.6719,37.6296,37.6465,6900.0
2013-03-21 09:50:00,44.55,44.57,44.51,44.56,4100.0,37.655,37.6719,37.6212,37.6634,4100.0
2013-03-21 09:55:00,44.55,44.63,44.55,44.57,6800.0,37.655,37.7226,37.655,37.6719,6800.0
2013-03-21 10:00:00,44.56,44.56,44.51,44.55,8500.0,37.6634,37.6634,37.6212,37.655,8500.0
2013-03-21 10:05:00,44.53,44.54,44.43,44.45,5200.0,37.6381,37.6465,37.5536,37.5705,5200.0
2013-03-21 10:10:00,44.48,44.49,44.45,44.48,1600.0,37.5958,37.6043,37.5705,37.5958,1600.0
2013-03-21 10:15:00,44.45,44.48,44.43,44.45,5500.0,37.5705,37.5958,37.5536,37.5705,5500.0
2013-03-21 10:20:00,44.45,44.5,44.39,44.48,3800.0,37.5705,37.6127,37.5198,37.5958,3800.0
2013-03-21 10:25:00,44.46,44.51,44.46,44.49,4700.0,37.5789,37.6212,37.5789,37.6043,4700.0
2013-03-21 10:30:00,44.53,44.56,44.52,44.55,4200.0,37.6381,37.6634,37.6296,37.655,4200.0
2013-03-21 10:35:00,44.57,44.57,44.47,44.47,3100.0,37.6719,37.6719,37.5874,37.5874,3100.0
2013-03-21 10:40:00,44.45,44.53,44.45,44.51,2900.0,37.5705,37.6381,37.5705,37.6212,2900.0
2013-03-21 10:45:00,44.52,44.55,44.46,44.5,4100.0,37.6296,37.655,37.5789,37.6127,4100.0
2013-03-21 10:50:00,44.5,44.5,44.42,44.46,4100.0,37.6127,37.6127,37.5451,37.5789,4100.0
2013-03-21 10:55:00,44.44,44.5,44.44,44.47,1700.0,37.562,37.6127,37.562,37.5874,1700.0
2013-03-21 11:00:00,44.47,44.51,44.43,44.43,10000.0,37.5874,37.6212,37.5536,37.5536,10000.0
2013-03-21 11:05:00,44.43,44.48,44.43,44.45,3000.0,37.5536,37.5958,37.5536,37.5705,3000.0
2013-03-21 11:10:00,44.45,44.45,44.43,44.45,4200.0,37.5705,37.5705,37.5536,37.5705,4200.0
2013-03-21 11:15:00,44.43,44.51,44.43,44.5,3200.0,37.5536,37.6212,37.5536,37.6127,3200.0
2013-03-21 11:20:00,44.51,44.56,44.51,44.55,2700.0,37.6212,37.6634,37.6212,37.655,2700.0
2013-03-21 11:25:00,44.56,44.58,44.56,44.57,2700.0,37.6634,37.6804,37.6634,37.6719,2700.0
2013-03-21 11:30:00,44.54,44.57,44.54,44.57,900.0,37.6465,37.6719,37.6465,37.6719,900.0
2013-03-21 11:35:00,44.56,44.58,44.54,44.54,1600.0,37.6634,37.6804,37.6465,37.6465,1600.0
2013-03-21 11:40:00,44.57,44.6,44.56,44.56,2100.0,37.6719,37.6973,37.6634,37.6634,2100.0
2013-03-21 11:45:00,44.62,44.62,44.53,44.53,4100.0,37.7142,37.7142,37.6381,37.6381,4100.0
2013-03-21 11:50:00,44.55,44.55,44.47,44.5,2000.0,37.655,37.655,37.5874,37.6127,2000.0
2013-03-21 11:55:00,44.48,44.5,44.47,44.49,1100.0,37.5958,37.6127,37.5874,37.6043,1100.0
2013-03-21 12:00:00,44.48,44.5,44.47,44.5,2800.0,37.5958,37.6127,37.5874,37.6127,2800.0
2013-03-21 12:05:00,44.48,44.51,44.47,44.5,18800.0,37.5958,37.6212,37.5874,37.6127,18800.0
2013-03-21 12:10:00,44.51,44.52,44.49,44.52,1100.0,37.6212,37.6296,37.6043,37.6296,1100.0
2013-03-21 12:15:00,44.5,44.5,44.49,44.5,1500.0,37.6127,37.6127,37.6043,37.6127,1500.0
2013-03-21 12:20:00,44.5,44.53,44.49,44.53,1900.0,37.6127,37.6381,37.6043,37.6381,1900.0
2013-03-21 12:25:00,44.52,44.54,44.5,44.51,3700.0,37.6296,37.6465,37.6127,37.6212,3700.0
2013-03-21 12:30:00,44.49,44.5,44.48,44.5,1100.0,37.6043,37.6127,37.5958,37.6127,1100.0
2013-03-21 12:35:00,44.51,44.51,44.5,44.51,1300.0,37.6212,37.6212,37.6127,37.6212,1300.0
2013-03-21 12:40:00,44.5,44.5,44.48,44.5,6400.0,37.6127,37.6127,37.5958,37.6127,6400.0
2013-03-21 12:45:00,44.48,44.51,44.48,44.51,700.0,37.5958,37.6212,37.5958,37.6212,700.0
2013-03-21 12:50:00,44.51,44.51,44.49,44.51,1000.0,37.6212,37.6212,37.6043,37.6212,1000.0
2013-03-21 12:55:00,44.51,44.51,44.5,44.5,8500.0,37.6212,37.6212,37.6127,37.6127,8500.0
2013-03-21 13:00:00,44.5,44.51,44.48,44.51,3200.0,37.6127,37.6212,37.5958,37.6212,3200.0
2013-03-21 13:05:00,44.51,44.53,44.5,44.5,600.0,37.6212,37.6381,37.6127,37.6127,600.0
2013-03-21 13:10:00,44.5,44.5,44.48,44.5,3400.0,37.6127,37.6127,37.5958,37.6127,3400.0
2013-03-21 13:15:00,44.49,44.51,44.48,44.5,8800.0,37.6043,37.6212,37.5958,37.6127,8800.0
2013-03-21 13:20:00,44.5,44.53,44.49,44.52,10800.0,37.6127,37.6381,37.6043,37.6296,10800.0
2013-03-21 13:25:00,44.52,44.52,44.5,44.51,5700.0,37.6296,37.6296,37.6127,37.6212,5700.0
2013-03-21 13:30:00,44.5,44.5,44.41,44.42,4100.0,37.6127,37.6127,37.5367,37.5451,4100.0
2013-03-21 13:35:00,44.42,44.43,44.37,44.42,53200.0,37.5451,37.5536,37.5029,37.5451,53200.0
2013-03-21 13:40:00,44.42,44.46,44.4,44.44,6900.0,37.5451,37.5789,37.5282,37.562,6900.0
2013-03-21 13:45:00,44.4,44.43,44.39,44.39,18200.0,37.5282,37.5536,37.5198,37.5198,18200.0
2013-03-21 13:50:00,44.39,44.4,44.36,44.36,6100.0,37.5198,37.5282,37.4944,37.4944,6100.0
2013-03-21 13:55:00,44.36,44.36,44.32,44.34,3400.0,37.4944,37.4944,37.4606,37.4775,3400.0
2013-03-21 14:00:00,44.33,44.33,44.26,44.28,10300.0,37.469,37.469,37.4099,37.4268,10300.0
2013-03-21 14:05:00,44.3,44.3,44.19,44.25,15300.0,37.4437,37.4437,37.3507,37.4014,15300.0
2013-03-21 14:10:00,44.26,44.43,44.23,44.38,15800.0,37.4099,37.5536,37.3845,37.5113,15800.0
2013-03-21 14:15:00,44.35,44.4,44.34,44.39,4100.0,37.4859,37.5282,37.4775,37.5198,4100.0
2013-03-21 14:20:00,44.39,44.43,44.36,44.37,14600.0,37.5198,37.5536,37.4944,37.5029,14600.0
2013-03-21 14:25:00,44.38,44.41,44.38,44.39,5600.0,37.5113,37.5367,37.5113,37.5198,5600.0
2013-03-21 14:30:00,44.4,44.4,44.35,44.35,2700.0,37.5282,37.5282,37.4859,37.4859,2700.0
2013-03-21 14:35:00,44.36,44.4,44.35,44.37,5000.0,37.4944,37.5282,37.4859,37.5029,5000.0
2013-03-21 14:40:00,44.37,44.4,44.37,44.38,6500.0,37.5029,37.5282,37.5029,37.5113,6500.0
2013-03-21 14:45:00,44.39,44.4,44.37,44.37,3100.0,37.5198,37.5282,37.5029,37.5029,3100.0
2013-03-21 14:50:00,44.37,44.4,44.31,44.35,21000.0,37.5029,37.5282,37.4521,37.4859,21000.0
2013-03-21 14:55:00,44.36,44.4,44.36,44.4,700.0,37.4944,37.5282,37.4944,37.5282,700.0
2013-03-21 15:00:00,44.4,44.41,44.38,44.38,75100.0,37.5282,37.5367,37.5113,37.5113,75100.0
2013-03-21 15:05:00,44.38,44.39,44.36,44.37,4900.0,37.5113,37.5198,37.4944,37.5029,4900.0
2013-03-21 15:10:00,44.38,44.38,44.34,44.36,20400.0,37.5113,37.5113,37.4775,37.4944,20400.0
2013-03-21 15:15:00,44.36,44.37,44.34,44.34,8300.0,37.4944,37.5029,37.4775,37.4775,8300.0
2013-03-21 15:20:00,44.34,44.37,44.34,44.34,8200.0,37.4775,37.5029,37.4775,37.4775,8200.0
2013-03-21 15:25:00,44.35,44.39,44.34,44.37,63400.0,37.4859,37.5198,37.4775,37.5029,63400.0
2013-03-21 15:30:00,44.36,44.38,44.35,44.36,60000.0,37.4944,37.5113,37.4859,37.4944,60000.0
2013-03-21 15:35:00,44.36,44.37,44.33,44.36,20700.0,37.4944,37.5029,37.469,37.4944,20700.0
2013-03-21 15:40:00,44.36,44.37,44.33,44.33,18800.0,37.4944,37.5029,37.469,37.469,18800.0
2013-03-21 15:45:00,44.34,44.36,44.32,44.35,38200.0,37.4775,37.4944,37.4606,37.4859,38200.0
2013-03-21 15:50:00,44.35,44.37,44.32,44.35,89300.0,37.4859,37.5029,37.4606,37.4859,89300.0
2013-03-21 15:55:00,44.36,44.36,44.35,44.35,32900.0,37.4944,37.4944,37.4859,37.4859,32900.0
2013-03-22 09:30:00,44.42,44.54,44.42,44.5,12800.0,37.5451,37.6465,37.5451,37.6127,12800.0
2013-03-22 09:35:00,44.52,44.68,44.52,44.65,10900.0,37.6296,37.7649,37.6296,37.7395,10900.0
2013-03-22 09:40:00,44.63,44.64,44.61,44.63,4000.0,37.7226,37.7311,37.7057,37.7226,4000.0
2013-03-22 09:45:00,44.63,44.64,44.57,44.58,4800.0,37.7226,37.7311,37.6719,37.6804,4800.0
2013-03-22 09:50:00,44.57,44.57,44.45,44.45,15600.0,37.6719,37.6719,37.5705,37.5705,15600.0
2013-03-22 09:55:00,44.46,44.46,44.38,44.38,5000.0,37.5789,37.5789,37.5113,37.5113,5000.0
2013-03-22 10:00:00,44.39,44.42,44.35,44.37,12000.0,37.5198,37.5451,37.4859,37.5029,12000.0
2013-03-22 10:05:00,44.4,44.44,44.38,44.42,10800.0,37.5282,37.562,37.5113,37.5451,10800.0
2013-03-22 10:10:00,44.42,44.49,44.41,44.49,3600.0,37.5451,37.6043,37.5367,37.6043,3600.0
2013-03-22 10:15:00,44.5,44.5,44.42,44.47,5500.0,37.6127,37.6127,37.5451,37.5874,5500.0
2013-03-22 10:20:00,44.48,44.49,44.47,44.47,5300.0,37.5958,37.6043,37.5874,37.5874,5300.0
2013-03-22 10:25:00,44.48,44.5,44.48,44.49,4400.0,37.5958,37.6127,37.5958,37.6043,4400.0
2013-03-22 10:30:00,44.48,44.5,44.48,44.5,2600.0,37.5958,37.6127,37.5958,37.6127,2600.0
2013-03-22 10:35:00,44.51,44.53,44.46,44.51,4300.0,37.6212,37.6381,37.5789,37.6212,4300.0
2013-03-22 10:40:00,44.52,44.53,44.51,44.52,700.0,37.6296,37.6381,37.6212,37.6296,700.0
2013-03-22 10:45:00,44.52,44.57,44.52,44.53,6700.0,37.6296,37.6719,37.6296,37.6381,6700.0
2013-03-22 10:50:00,44.51,44.56,44.51,44.56,2600.0,37.6212,37.6634,37.6212,37.6634,2600.0
2013-03-22 10:55:00,44.55,44.59,44.55,44.59,2500.0,37.655,37.6888,37.655,37.6888,2500.0
2013-03-22 11:00:00,44.56,44.63,44.56,44.62,2800.0,37.6634,37.7226,37.6634,37.7142,2800.0
2013-03-22 11:05:00,44.62,44.62,44.59,44.61,1600.0,37.7142,37.7142,37.6888,37.7057,1600.0
2013-03-22 11:10:00,44.61,44.63,44.6,44.6,3400.0,37.7057,37.7226,37.6973,37.6973,3400.0
2013-03-22 11:15:00,44.61,44.62,44.61,44.62,1000.0,37.7057,37.7142,37.7057,37.7142,1000.0
2013-03-22 11:20:00,44.61,44.61,44.57,44.6,1300.0,37.7057,37.7057,37.6719,37.6973,1300.0
2013-03-22 11:25:00,44.58,44.6,44.56,44.59,2100.0,37.6804,37.6973,37.6634,37.6888,2100.0
2013-03-22 11:30:00,44.59,44.59,44.54,44.54,8300.0,37.6888,37.6888,37.6465,37.6465,8300.0
2013-03-22 11:35:00,44.54,44.55,44.49,44.49,3700.0,37.6465,37.655,37.6043,37.6043,3700.0
2013-03-22 11:40:00,44.49,44.49,44.37,44.39,15300.0,37.6043,37.6043,37.5029,37.5198,15300.0
2013-03-22 11:45:00,44.39,44.4,44.36,44.37,2900.0,37.5198,37.5282,37.4944,37.5029,2900.0
2013-03-22 11:50:00,44.37,44.37,44.3,44.3,1800.0,37.5029,37.5029,37.4437,37.4437,1800.0
2013-03-22 11:55:00,44.3,44.35,44.3,44.35,25800.0,37.4437,37.4859,37.4437,37.4859,25800.0
2013-03-22 12:00:00,44.34,44.36,44.3,44.32,23300.0,37.4775,37.4944,37.4437,37.4606,23300.0
2013-03-22 12:05:00,44.33,44.33,44.3,44.3,2000.0,37.469,37.469,37.4437,37.4437,2000.0
2013-03-22 12:10:00,44.3,44.32,44.27,44.27,26500.0,37.4437,37.4606,37.4183,37.4183,26500.0
2013-03-22 12:15:00,44.28,44.3,44.27,44.3,1000.0,37.4268,37.4437,37.4183,37.4437,1000.0
2013-03-22 12:20:00,44.3,44.31,44.29,44.3,7100.0,37.4437,37.4521,37.4352,37.4437,7100.0
2013-03-22 12:25:00,44.29,44.29,44.25,44.26,2200.0,37.4352,37.4352,37.4014,37.4099,2200.0
2013-03-22 12:30:00,44.27,44.3,44.27,44.3,3300.0,37.4183,37.4437,37.4183,37.4437,3300.0
2013-03-22 12:35:00,44.28,44.28,44.28,44.28,700.0,37.4268,37.4268,37.4268,37.4268,700.0
2013-03-22 12:40:00,44.28,44.28,44.28,44.28,1900.0,37.4268,37.4268,37.4268,37.4268,1900.0
2013-03-22 12:45:00,44.28,44.29,44.28,44.29,2000.0,37.4268,37.4352,37.4268,37.4352,2000.0
2013-03-22 12:50:00,44.29,44.31,44.28,44.28,3000.0,37.4352,37.4521,37.4268,37.4268,3000.0
2013-03-22 12:55:00,44.29,44.31,44.29,44.3,5400.0,37.4352,37.4521,37.4352,37.4437,5400.0
2013-03-22 13:00:00,44.3,44.31,44.29,44.3,8900.0,37.4437,37.4521,37.4352,37.4437,8900.0
2013-03-22 13:05:00,44.31,44.31,44.29,44.3,13000.0,37.4521,37.4521,37.4352,37.4437,13000.0
2013-03-22 13:10:00,44.3,44.3,44.3,44.3,2200.0,37.4437,37.4437,37.4437,37.4437,2200.0
2013-03-22 13:15:00,44.3,44.3,44.29,44.3,7000.0,37.4437,37.4437,37.4352,37.4437,7000.0
2013-03-22 13:20:00,44.3,44.31,44.28,44.3,10900.0,37.4437,37.4521,37.4268,37.4437,10900.0
2013-03-22 13:25:00,44.3,44.31,44.29,44.3,4300.0,37.4437,37.4521,37.4352,37.4437,4300.0
2013-03-22 13:30:00,44.3,44.31,44.29,44.3,8300.0,37.4437,37.4521,37.4352,37.4437,8300.0
2013-03-22 13:35:00,44.3,44.3,44.29,44.3,2500.0,37.4437,37.4437,37.4352,37.4437,2500.0
2013-03-22 13:40:00,44.3,44.36,44.3,44.36,7800.0,37.4437,37.4944,37.4437,37.4944,7800.0
2013-03-22 13:45:00,44.35,44.36,44.35,44.36,2900.0,37.4859,37.4944,37.4859,37.4944,2900.0
2013-03-22 13:50:00,44.37,44.37,44.34,44.34,7300.0,37.5029,37.5029,37.4775,37.4775,7300.0
2013-03-22 13:55:00,44.34,44.35,44.31,44.33,66800.0,37.4775,37.4859,37.4521,37.469,66800.0
2013-03-22 14:00:00,44.33,44.34,44.32,44.33,3200.0,37.469,37.4775,37.4606,37.469,3200.0
2013-03-22 14:05:00,44.32,44.33,44.3,44.3,1900.0,37.4606,37.469,37.4437,37.4437,1900.0
2013-03-22 14:10:00,44.3,44.33,44.29,44.32,3300.0,37.4437,37.469,37.4352,37.4606,3300.0
2013-03-22 14:15:00,44.3,44.31,44.29,44.3,2400.0,37.4437,37.4521,37.4352,37.4437,2400.0
2013-03-22 14:20:00,44.3,44.34,44.3,44.33,4200.0,37.4437,37.4775,37.4437,37.469,4200.0
2013-03-22 14:25:00,44.33,44.34,44.32,44.33,6900.0,37.469,37.4775,37.4606,37.469,6900.0
2013-03-22 14:30:00,44.34,44.34,44.29,44.29,9800.0,37.4775,37.4775,37.4352,37.4352,9800.0
2013-03-22 14:35:00,44.3,44.31,44.29,44.3,4300.0,37.4437,37.4521,37.4352,37.4437,4300.0
2013-03-22 14:40:00,44.29,44.31,44.29,44.3,5700.0,37.4352,37.4521,37.4352,37.4437,5700.0
2013-03-22 14:45:00,44.29,44.3,44.29,44.29,2200.0,37.4352,37.4437,37.4352,37.4352,2200.0
2013-03-22 14:50:00,44.29,44.3,44.29,44.29,2900.0,37.4352,37.4437,37.4352,37.4352,2900.0
2013-03-22 14:55:00,44.29,44.31,44.26,44.27,13300.0,37.4352,37.4521,37.4099,37.4183,13300.0
2013-03-22 15:00:00,44.28,44.28,44.27,44.28,9500.0,37.4268,37.4268,37.4183,37.4268,9500.0
2013-03-22 15:05:00,44.28,44.28,44.25,44.27,21900.0,37.4268,37.4268,37.4014,37.4183,21900.0
2013-03-22 15:10:00,44.26,44.27,44.25,44.27,24700.0,37.4099,37.4183,37.4014,37.4183,24700.0
2013-03-22 15:15:00,44.27,44.27,44.21,44.21,37400.0,37.4183,37.4183,37.3676,37.3676,37400.0
2013-03-22 15:20:00,44.2,44.23,44.2,44.21,15600.0,37.3592,37.3845,37.3592,37.3676,15600.0
2013-03-22 15:25:00,44.22,44.24,44.21,44.24,6200.0,37.3761,37.393,37.3676,37.393,6200.0
2013-03-22 15:30:00,44.23,44.27,44.23,44.26,6600.0,37.3845,37.4183,37.3845,37.4099,6600.0
2013-03-22 15:35:00,44.26,44.27,44.25,44.25,10600.0,37.4099,37.4183,37.4014,37.4014,10600.0
2013-03-22 15:40:00,44.24,44.25,44.19,44.2,39400.0,37.393,37.4014,37.3507,37.3592,39400.0
2013-03-22 15:45:00,44.2,44.2,44.17,44.17,13600.0,37.3592,37.3592,37.3338,37.3338,13600.0
2013-03-22 15:50:00,44.17,44.19,44.16,44.17,16300.0,37.3338,37.3507,37.3254,37.3338,16300.0
2013-03-22 15:55:00,44.17,44.17,44.13,44.16,122700.0,37.3338,37.3338,37.3,37.3254,122700.0
2013-03-25 09:30:00,44.31,44.37,44.0,44.0,17700.0,37.4521,37.5029,37.1901,37.1901,17700.0
2013-03-25 09:35:00,43.91,43.97,43.81,43.86,52300.0,37.114,37.1648,37.0295,37.0718,52300.0
2013-03-25 09:40:00,43.86,43.88,43.81,43.84,16300.0,37.0718,37.0887,37.0295,37.0549,16300.0
2013-03-25 09:45:00,43.86,43.99,43.83,43.99,14900.0,37.0718,37.1817,37.0464,37.1817,14900.0
2013-03-25 09:50:00,44.01,44.12,44.01,44.1,10200.0,37.1986,37.2915,37.1986,37.2746,10200.0
2013-03-25 09:55:00,44.09,44.11,44.08,44.09,8100.0,37.2662,37.2831,37.2577,37.2662,8100.0
2013-03-25 10:00:00,44.08,44.1,44.07,44.08,3900.0,37.2577,37.2746,37.2493,37.2577,3900.0
2013-03-25 10:05:00,44.07,44.1,44.07,44.09,3000.0,37.2493,37.2746,37.2493,37.2662,3000.0
2013-03-25 10:10:00,44.07,44.11,44.07,44.1,6200.0,37.2493,37.2831,37.2493,37.2746,6200.0
2013-03-25 10:15:00,44.09,44.1,44.06,44.08,4400.0,37.2662,37.2746,37.2408,37.2577,4400.0
2013-03-25 10:20:00,44.07,44.08,43.97,43.97,5000.0,37.2493,37.2577,37.1648,37.1648,5000.0
2013-03-25 10:25:00,43.97,43.97,43.85,43.85,13500.0,37.1648,37.1648,37.0633,37.0633,13500.0
2013-03-25 10:30:00,43.86,43.86,43.81,43.85,7700.0,37.0718,37.0718,37.0295,37.0633,7700.0
2013-03-25 10:35:00,43.84,43.85,43.83,43.84,53500.0,37.0549,37.0633,37.0464,37.0549,53500.0
2013-03-25 10:40:00,43.84,43.85,43.84,43.84,4900.0,37.0549,37.0633,37.0549,37.0549,4900.0
2013-03-25 10:45:00,43.84,43.84,43.8,43.83,4300.0,37.0549,37.0549,37.0211,37.0464,4300.0
2013-03-25 10:50:00,43.83,43.9,43.83,43.88,4400.0,37.0464,37.1056,37.0464,37.0887,4400.0
2013-03-25 10:55:00,43.86,43.87,43.77,43.79,6600.0,37.0718,37.0802,36.9957,37.0126,6600.0
2013-03-25 11:00:00,43.78,43.79,43.69,43.73,2900.0,37.0042,37.0126,36.9281,36.9619,2900.0
2013-03-25 11:05:00,43.74,43.77,43.74,43.76,1900.0,36.9704,36.9957,36.9704,36.9873,1900.0
2013-03-25 11:10:00,43.78,43.78,43.73,43.77,3600.0,37.0042,37.0042,36.9619,36.9957,3600.0
2013-03-25 11:15:00,43.76,43.76,43.59,43.59,4700.0,36.9873,36.9873,36.8436,36.8436,4700.0
2013-03-25 11:20:00,43.59,43.59,43.54,43.54,7200.0,36.8436,36.8436,36.8013,36.8013,7200.0
2013-03-25 11:25:00,43.54,43.54,43.51,43.51,14000.0,36.8013,36.8013,36.776,36.776,14000.0
2013-03-25 11:30:00,43.52,43.53,43.51,43.52,8300.0,36.7844,36.7929,36.776,36.7844,8300.0
2013-03-25 11:35:00,43.52,43.53,43.49,43.52,5900.0,36.7844,36.7929,36.7591,36.7844,5900.0
2013-03-25 11:40:00,43.52,43.58,43.51,43.58,22300.0,36.7844,36.8351,36.776,36.8351,22300.0
2013-03-25 11:45:00,43.58,43.68,43.57,43.68,21700.0,36.8351,36.9196,36.8267,36.9196,21700.0
2013-03-25 11:50:00,43.67,43.67,43.63,43.63,3500.0,36.9112,36.9112,36.8774,36.8774,3500.0
2013-03-25 11:55:00,43.63,43.63,43.59,43.59,5800.0,36.8774,36.8774,36.8436,36.8436,5800.0
2013-03-25 12:00:00,43.59,43.6,43.5,43.5,12900.0,36.8436,36.852,36.7675,36.7675,12900.0
2013-03-25 12:05:00,43.51,43.55,43.47,43.49,3700.0,36.776,36.8098,36.7421,36.7591,3700.0
2013-03-25 12:10:00,43.48,43.51,43.48,43.51,3200.0,36.7506,36.776,36.7506,36.776,3200.0
2013-03-25 12:15:00,43.52,43.6,43.52,43.6,11100.0,36.7844,36.852,36.7844,36.852,11100.0
2013-03-25 12:20:00,43.6,43.6,43.54,43.54,6900.0,36.852,36.852,36.8013,36.8013,6900.0
2013-03-25 12:25:00,43.54,43.55,43.48,43.48,4200.0,36.8013,36.8098,36.7506,36.7506,4200.0
2013-03-25 12:30:00,43.46,43.49,43.44,43.44,5800.0,36.7337,36.7591,36.7168,36.7168,5800.0
2013-03-25 12:35:00,43.46,43.46,43.46,43.46,2000.0,36.7337,36.7337,36.7337,36.7337,2000.0
2013-03-25 12:40:00,43.49,43.51,43.49,43.51,2000.0,36.7591,36.776,36.7591,36.776,2000.0
2013-03-25 12:45:00,43.51,43.54,43.5,43.51,6100.0,36.776,36.8013,36.7675,36.776,6100.0
2013-03-25 12:50:00,43.52,43.52,43.45,43.48,8600.0,36.7844,36.7844,36.7252,36.7506,8600.0
2013-03-25 12:55:00,43.44,43.51,43.44,43.47,2600.0,36.7168,36.776,36.7168,36.7421,2600.0
2013-03-25 13:00:00,43.46,43.46,43.4,43.41,10100.0,36.7337,36.7337,36.683,36.6914,10100.0
2013-03-25 13:05:00,43.4,43.4,43.33,43.33,2800.0,36.683,36.683,36.6238,36.6238,2800.0
2013-03-25 13:10:00,43.33,43.38,43.33,43.36,2200.0,36.6238,36.6661,36.6238,36.6492,2200.0
2013-03-25 13:15:00,43.35,43.38,43.35,43.35,3200.0,36.6407,36.6661,36.6407,36.6407,3200.0
2013-03-25 13:20:00,43.34,43.35,43.33,43.33,13500.0,36.6323,36.6407,36.6238,36.6238,13500.0
2013-03-25 13:25:00,43.33,43.35,43.32,43.34,68400.0,36.6238,36.6407,36.6154,36.6323,68400.0
2013-03-25 13:30:00,43.33,43.33,43.28,43.28,7300.0,36.6238,36.6238,36.5816,36.5816,7300.0
2013-03-25 13:35:00,43.26,43.27,43.23,43.24,12100.0,36.5646,36.5731,36.5393,36.5477,12100.0
2013-03-25 13:40:00,43.25,43.33,43.22,43.33,7500.0,36.5562,36.6238,36.5308,36.6238,7500.0
2013-03-25 13:45:00,43.34,43.5,43.34,43.5,11700.0,36.6323,36.7675,36.6323,36.7675,11700.0
2013-03-25 13:50:00,43.48,43.59,43.48,43.56,12700.0,36.7506,36.8436,36.7506,36.8182,12700.0
2013-03-25 13:55:00,43.57,43.7,43.57,43.61,9900.0,36.8267,36.9365,36.8267,36.8605,9900.0
2013-03-25 14:00:00,43.61,43.65,43.58,43.62,4400.0,36.8605,36.8943,36.8351,36.8689,4400.0
2013-03-25 14:05:00,43.62,43.66,43.6,43.63,5100.0,36.8689,36.9027,36.852,36.8774,5100.0
2013-03-25 14:10:00,43.65,43.72,43.63,43.64,6700.0,36.8943,36.9535,36.8774,36.8858,6700.0
2013-03-25 14:15:00,43.67,43.74,43.65,43.72,4800.0,36.9112,36.9704,36.8943,36.9535,4800.0
2013-03-25 14:20:00,43.72,43.74,43.7,43.7,5100.0,36.9535,36.9704,36.9365,36.9365,5100.0
2013-03-25 14:25:00,43.69,43.69,43.6,43.62,9700.0,36.9281,36.9281,36.852,36.8689,9700.0
2013-03-25 14:30:00,43.6,43.62,43.57,43.59,6400.0,36.852,36.8689,36.8267,36.8436,6400.0
2013-03-25 14:35:00,43.57,43.61,43.55,43.56,6600.0,36.8267,36.8605,36.8098,36.8182,6600.0
2013-03-25 14:40:00,43.56,43.56,43.54,43.55,9000.0,36.8182,36.8182,36.8013,36.8098,9000.0
2013-03-25 14:45:00,43.54,43.55,43.48,43.5,18500.0,36.8013,36.8098,36.7506,36.7675,18500.0
2013-03-25 14:50:00,43.51,43.53,43.49,43.52,27200.0,36.776,36.7929,36.7591,36.7844,27200.0
2013-03-25 14:55:00,43.53,43.53,43.5,43.52,31600.0,36.7929,36.7929,36.7675,36.7844,31600.0
2013-03-25 15:00:00,43.52,43.52,43.47,43.5,12700.0,36.7844,36.7844,36.7421,36.7675,12700.0
2013-03-25 15:05:00,43.49,43.49,43.46,43.47,7000.0,36.7591,36.7591,36.7337,36.7421,7000.0
2013-03-25 15:10:00,43.47,43.48,43.46,43.47,14500.0,36.7421,36.7506,36.7337,36.7421,14500.0
2013-03-25 15:15:00,43.47,43.48,43.46,43.46,17700.0,36.7421,36.7506,36.7337,36.7337,17700.0
2013-03-25 15:20:00,43.45,43.48,43.41,43.45,14300.0,36.7252,36.7506,36.6914,36.7252,14300.0
2013-03-25 15:25:00,43.44,43.48,43.44,43.47,45400.0,36.7168,36.7506,36.7168,36.7421,45400.0
2013-03-25 15:30:00,43.48,43.52,43.45,43.52,45800.0,36.7506,36.7844,36.7252,36.7844,45800.0
2013-03-25 15:35:00,43.51,43.6,43.51,43.58,12100.0,36.776,36.852,36.776,36.8351,12100.0
2013-03-25 15:40:00,43.57,43.59,43.53,43.53,25300.0,36.8267,36.8436,36.7929,36.7929,25300.0
2013-03-25 15:45:00,43.52,43.54,43.47,43.47,37800.0,36.7844,36.8013,36.7421,36.7421,37800.0
2013-03-25 15:50:00,43.47,43.5,43.46,43.5,87900.0,36.7421,36.7675,36.7337,36.7675,87900.0
2013-03-25 15:55:00,43.5,43.6,43.49,43.55,155300.0,36.7675,36.852,36.7591,36.8098,155300.0
2013-03-26 09:30:00,43.96,44.53,43.96,44.4,47900.0,37.1563,37.6381,37.1563,37.5282,47900.0
2013-03-26 09:35:00,44.41,44.55,44.38,44.55,18000.0,37.5367,37.655,37.5113,37.655,18000.0
2013-03-26 09:40:00,44.53,44.61,44.41,44.61,13500.0,37.6381,37.7057,37.5367,37.7057,13500.0
2013-03-26 09:45:00,44.61,44.62,44.57,44.61,19000.0,37.7057,37.7142,37.6719,37.7057,19000.0
2013-03-26 09:50:00,44.59,44.63,44.55,44.58,21900.0,37.6888,37.7226,37.655,37.6804,21900.0
2013-03-26 09:55:00,44.6,44.6,44.5,44.52,17500.0,37.6973,37.6973,37.6127,37.6296,17500.0
2013-03-26 10:00:00,44.5,44.5,44.34,44.39,46900.0,37.6127,37.6127,37.4775,37.5198,46900.0
2013-03-26 10:05:00,44.39,44.59,44.39,44.59,9800.0,37.5198,37.6888,37.5198,37.6888,9800.0
2013-03-26 10:10:00,44.6,44.65,44.57,44.62,8900.0,37.6973,37.7395,37.6719,37.7142,8900.0
2013-03-26 10:15:00,44.59,44.59,44.53,44.57,6800.0,37.6888,37.6888,37.6381,37.6719,6800.0
2013-03-26 10:20:00,44.56,44.59,44.36,44.5,56500.0,37.6634,37.6888,37.4944,37.6127,56500.0
2013-03-26 10:25:00,44.5,44.52,44.43,44.52,5000.0,37.6127,37.6296,37.5536,37.6296,5000.0
2013-03-26 10:30:00,44.51,44.61,44.51,44.6,9000.0,37.6212,37.7057,37.6212,37.6973,9000.0
2013-03-26 10:35:00,44.59,44.65,44.57,44.64,9300.0,37.6888,37.7395,37.6719,37.7311,9300.0
2013-03-26 10:40:00,44.63,44.63,44.5,44.5,8200.0,37.7226,37.7226,37.6127,37.6127,8200.0
2013-03-26 10:45:00,44.48,44.55,44.48,44.54,6800.0,37.5958,37.655,37.5958,37.6465,6800.0
2013-03-26 10:50:00,44.58,44.61,44.56,44.59,8900.0,37.6804,37.7057,37.6634,37.6888,8900.0
2013-03-26 10:55:00,44.59,44.6,44.56,44.59,5700.0,37.6888,37.6973,37.6634,37.6888,5700.0
2013-03-26 11:00:00,44.58,44.6,44.56,44.57,9000.0,37.6804,37.6973,37.6634,37.6719,9000.0
2013-03-26 11:05:00,44.57,44.61,44.48,44.5,15000.0,37.6719,37.7057,37.5958,37.6127,15000.0
2013-03-26 11:10:00,44.51,44.56,44.43,44.46,16300.0,37.6212,37.6634,37.5536,37.5789,16300.0
2013-03-26 11:15:00,44.46,44.47,44.42,44.47,7300.0,37.5789,37.5874,37.5451,37.5874,7300.0
2013-03-26 11:20:00,44.47,44.49,44.44,44.47,7100.0,37.5874,37.6043,37.562,37.5874,7100.0
2013-03-26 11:25:00,44.47,44.58,44.47,44.56,5300.0,37.5874,37.6804,37.5874,37.6634,5300.0
2013-03-26 11:30:00,44.52,44.58,44.52,44.56,4300.0,37.6296,37.6804,37.6296,37.6634,4300.0
2013-03-26 11:35:00,44.55,44.58,44.53,44.58,3900.0,37.655,37.6804,37.6381,37.6804,3900.0
2013-03-26 11:40:00,44.57,44.59,44.57,44.57,4700.0,37.6719,37.6888,37.6719,37.6719,4700.0
2013-03-26 11:45:00,44.55,44.57,44.55,44.57,3300.0,37.655,37.6719,37.655,37.6719,3300.0
2013-03-26 11:50:00,44.57,44.59,44.52,44.53,9000.0,37.6719,37.6888,37.6296,37.6381,9000.0
2013-03-26 11:55:00,44.53,44.56,44.52,44.53,6500.0,37.6381,37.6634,37.6296,37.6381,6500.0
2013-03-26 12:00:00,44.53,44.56,44.53,44.55,10400.0,37.6381,37.6634,37.6381,37.655,10400.0
2013-03-26 12:05:00,44.55,44.67,44.55,44.6,46600.0,37.655,37.7564,37.655,37.6973,46600.0
2013-03-26 12:10:00,44.58,44.6,44.56,44.6,6600.0,37.6804,37.6973,37.6634,37.6973,6600.0
2013-03-26 12:15:00,44.6,44.6,44.58,44.6,4900.0,37.6973,37.6973,37.6804,37.6973,4900.0
2013-03-26 12:20:00,44.6,44.62,44.58,44.62,7500.0,37.6973,37.7142,37.6804,37.7142,7500.0
2013-03-26 12:25:00,44.62,44.81,44.62,44.81,17600.0,37.7142,37.8748,37.7142,37.8748,17600.0
2013-03-26 12:30:00,44.8,44.81,44.7,44.79,4100.0,37.8663,37.8748,37.7818,37.8579,4100.0
2013-03-26 12:35:00,44.81,44.84,44.79,44.84,6400.0,37.8748,37.9001,37.8579,37.9001,6400.0
2013-03-26 12:40:00,44.83,44.86,44.82,44.82,9900.0,37.8917,37.917,37.8832,37.8832,9900.0
2013-03-26 12:45:00,44.83,44.84,44.79,44.79,1600.0,37.8917,37.9001,37.8579,37.8579,1600.0
2013-03-26 12:50:00,44.83,44.84,44.76,44.83,4300.0,37.8917,37.9001,37.8325,37.8917,4300.0
2013-03-26 12:55:00,44.82,44.89,44.82,44.86,9000.0,37.8832,37.9424,37.8832,37.917,9000.0
2013-03-26 13:00:00,44.88,44.89,44.83,44.89,3900.0,37.9339,37.9424,37.8917,37.9424,3900.0
2013-03-26 13:05:00,44.89,45.0,44.88,44.92,19100.0,37.9424,38.0353,37.9339,37.9677,19100.0
2013-03-26 13:10:00,44.93,44.98,44.9,44.94,5500.0,37.9762,38.0184,37.9508,37.9846,5500.0
2013-03-26 13:15:00,44.96,44.98,44.93,44.94,3500.0,38.0015,38.0184,37.9762,37.9846,3500.0
2013-03-26 13:20:00,44.94,45.03,44.93,45.03,13900.0,37.9846,38.0607,37.9762,38.0607,13900.0
2013-03-26 13:25:00,45.06,45.15,45.0,45.04,24100.0,38.0861,38.1621,38.0353,38.0692,24100.0
2013-03-26 13:30:00,45.04,45.05,45.0,45.05,17500.0,38.0692,38.0776,38.0353,38.0776,17500.0
2013-03-26 13:35:00,45.04,45.05,45.0,45.04,3100.0,38.0692,38.0776,38.0353,38.0692,3100.0
2013-03-26 13:40:00,45.03,45.05,44.99,45.01,6300.0,38.0607,38.0776,38.0269,38.0438,6300.0
2013-03-26 13:45:00,45.03,45.07,44.99,45.07,55500.0,38.0607,38.0945,38.0269,38.0945,55500.0
2013-03-26 13:50:00,45.07,45.11,45.05,45.09,25500.0,38.0945,38.1283,38.0776,38.1114,25500.0
2013-03-26 13:55:00,45.09,45.09,45.05,45.06,44700.0,38.1114,38.1114,38.0776,38.0861,44700.0
2013-03-26 14:00:00,45.05,45.15,45.05,45.13,41100.0,38.0776,38.1621,38.0776,38.1452,41100.0
2013-03-26 14:05:00,45.13,45.13,45.1,45.13,20800.0,38.1452,38.1452,38.1199,38.1452,20800.0
2013-03-26 14:10:00,45.11,45.18,45.11,45.13,14500.0,38.1283,38.1875,38.1283,38.1452,14500.0
2013-03-26 14:15:00,45.13,45.15,45.13,45.15,8900.0,38.1452,38.1621,38.1452,38.1621,8900.0
2013-03-26 14:20:00,45.15,45.18,45.13,45.18,7600.0,38.1621,38.1875,38.1452,38.1875,7600.0
2013-03-26 14:25:00,45.16,45.29,45.16,45.25,43400.0,38.1706,38.2805,38.1706,38.2467,43400.0
2013-03-26 14:30:00,45.25,45.31,45.25,45.27,15200.0,38.2467,38.2974,38.2467,38.2636,15200.0
2013-03-26 14:35:00,45.27,45.28,45.25,45.27,7800.0,38.2636,38.272,38.2467,38.2636,7800.0
2013-03-26 14:40:00,45.27,45.27,45.13,45.2,11300.0,38.2636,38.2636,38.1452,38.2044,11300.0
2013-03-26 14:45:00,45.21,45.25,45.16,45.19,5100.0,38.2128,38.2467,38.1706,38.1959,5100.0
2013-03-26 14:50:00,45.2,45.22,45.18,45.22,8600.0,38.2044,38.2213,38.1875,38.2213,8600.0
2013-03-26 14:55:00,45.23,45.26,45.19,45.21,7000.0,38.2298,38.2551,38.1959,38.2128,7000.0
2013-03-26 15:00:00,45.21,45.25,45.2,45.23,11000.0,38.2128,38.2467,38.2044,38.2298,11000.0
2013-03-26 15:05:00,45.25,45.32,45.24,45.32,10300.0,38.2467,38.3058,38.2382,38.3058,10300.0
2013-03-26 15:10:00,45.33,45.35,45.31,45.33,11100.0,38.3143,38.3312,38.2974,38.3143,11100.0
2013-03-26 15:15:00,45.33,45.35,45.33,45.34,8000.0,38.3143,38.3312,38.3143,38.3227,8000.0
2013-03-26 15:20:00,45.35,45.36,45.27,45.32,20100.0,38.3312,38.3396,38.2636,38.3058,20100.0
2013-03-26 15:25:00,45.29,45.36,45.23,45.26,24200.0,38.2805,38.3396,38.2298,38.2551,24200.0
2013-03-26 15:30:00,45.25,45.27,45.23,45.25,20400.0,38.2467,38.2636,38.2298,38.2467,20400.0
2013-03-26 15:35:00,45.25,45.28,45.23,45.24,14500.0,38.2467,38.272,38.2298,38.2382,14500.0
2013-03-26 15:40:00,45.23,45.33,45.22,45.27,68700.0,38.2298,38.3143,38.2213,38.2636,68700.0
2013-03-26 15:45:00,45.26,45.45,45.26,45.3,44000.0,38.2551,38.4157,38.2551,38.2889,44000.0
2013-03-26 15:50:00,45.29,45.3,45.23,45.25,29700.0,38.2805,38.2889,38.2298,38.2467,29700.0
2013-03-26 15:55:00,45.25,45.33,45.23,45.33,92300.0,38.2467,38.3143,38.2298,38.3143,92300.0
2013-03-27 09:30:00,45.16,45.27,45.05,45.15,14100.0,38.1706,38.2636,38.0776,38.1621,14100.0
2013-03-27 09:35:00,45.2,45.34,45.14,45.32,17600.0,38.2044,38.3227,38.1537,38.3058,17600.0
2013-03-27 09:40:00,45.36,45.51,45.33,45.49,21700.0,38.3396,38.4664,38.3143,38.4495,21700.0
2013-03-27 09:45:00,45.49,45.5,45.27,45.27,37200.0,38.4495,38.458,38.2636,38.2636,37200.0
2013-03-27 09:50:00,45.27,45.49,45.2,45.49,8500.0,38.2636,38.4495,38.2044,38.4495,8500.0
2013-03-27 09:55:00,45.49,45.51,45.27,45.38,29100.0,38.4495,38.4664,38.2636,38.3565,29100.0
2013-03-27 10:00:00,45.35,45.64,45.34,45.64,19500.0,38.3312,38.5763,38.3227,38.5763,19500.0
2013-03-27 10:05:00,45.63,45.63,45.47,45.53,16800.0,38.5678,38.5678,38.4326,38.4833,16800.0
2013-03-27 10:10:00,45.48,45.65,45.48,45.61,53800.0,38.4411,38.5847,38.4411,38.5509,53800.0
2013-03-27 10:15:00,45.61,45.71,45.6,45.69,25000.0,38.5509,38.6355,38.5425,38.6186,25000.0
2013-03-27 10:20:00,45.66,45.77,45.66,45.75,16300.0,38.5932,38.6862,38.5932,38.6693,16300.0
2013-03-27 10:25:00,45.76,45.85,45.74,45.8,16900.0,38.6777,38.7538,38.6608,38.7115,16900.0
2013-03-27 10:30:00,45.82,45.83,45.7,45.74,15900.0,38.7284,38.7369,38.627,38.6608,15900.0
2013-03-27 10:35:00,45.73,45.8,45.73,45.73,10700.0,38.6524,38.7115,38.6524,38.6524,10700.0
2013-03-27 10:40:00,45.77,45.85,45.74,45.78,18700.0,38.6862,38.7538,38.6608,38.6946,18700.0
2013-03-27 10:45:00,45.78,45.84,45.76,45.77,14900.0,38.6946,38.7453,38.6777,38.6862,14900.0
2013-03-27 10:50:00,45.76,45.82,45.74,45.74,19600.0,38.6777,38.7284,38.6608,38.6608,19600.0
2013-03-27 10:55:00,45.73,45.73,45.65,45.65,9500.0,38.6524,38.6524,38.5847,38.5847,9500.0
2013-03-27 11:00:00,45.65,45.66,45.61,45.66,10800.0,38.5847,38.5932,38.5509,38.5932,10800.0
2013-03-27 11:05:00,45.66,45.66,45.6,45.61,13700.0,38.5932,38.5932,38.5425,38.5509,13700.0
2013-03-27 11:10:00,45.61,45.77,45.61,45.76,13400.0,38.5509,38.6862,38.5509,38.6777,13400.0
2013-03-27 11:15:00,45.76,45.79,45.75,45.78,8000.0,38.6777,38.7031,38.6693,38.6946,8000.0
2013-03-27 11:20:00,45.78,45.79,45.73,45.73,10400.0,38.6946,38.7031,38.6524,38.6524,10400.0
2013-03-27 11:25:00,45.73,45.84,45.72,45.78,18900.0,38.6524,38.7453,38.6439,38.6946,18900.0
2013-03-27 11:30:00,45.76,45.83,45.75,45.78,15400.0,38.6777,38.7369,38.6693,38.6946,15400.0
2013-03-27 11:35:00,45.8,45.81,45.75,45.81,6000.0,38.7115,38.72,38.6693,38.72,6000.0
2013-03-27 11:40:00,45.81,45.87,45.8,45.86,7600.0,38.72,38.7707,38.7115,38.7622,7600.0
2013-03-27 11:45:00,45.86,46.04,45.84,46.02,21100.0,38.7622,38.9144,38.7453,38.8975,21100.0
2013-03-27 11:50:00,46.03,46.08,46.02,46.07,12700.0,38.9059,38.9482,38.8975,38.9397,12700.0
2013-03-27 11:55:00,46.07,46.14,46.04,46.1,25600.0,38.9397,38.9989,38.9144,38.9651,25600.0
2013-03-27 12:00:00,46.1,46.11,46.03,46.05,16100.0,38.9651,38.9736,38.9059,38.9228,16100.0
2013-03-27 12:05:00,46.02,46.02,46.0,46.01,14000.0,38.8975,38.8975,38.8806,38.889,14000.0
2013-03-27 12:10:00,46.02,46.15,46.02,46.14,9200.0,38.8975,39.0074,38.8975,38.9989,9200.0
2013-03-27 12:15:00,46.14,46.17,46.07,46.14,10600.0,38.9989,39.0243,38.9397,38.9989,10600.0
2013-03-27 12:20:00,46.13,46.19,46.09,46.19,4900.0,38.9905,39.0412,38.9566,39.0412,4900.0
2013-03-27 12:25:00,46.2,46.2,46.08,46.09,10500.0,39.0496,39.0496,38.9482,38.9566,10500.0
2013-03-27 12:30:00,46.11,46.15,46.09,46.14,9500.0,38.9736,39.0074,38.9566,38.9989,9500.0
2013-03-27 12:35:00,46.15,46.15,46.05,46.08,8000.0,39.0074,39.0074,38.9228,38.9482,8000.0
2013-03-27 12:40:00,46.08,46.16,46.06,46.06,13200.0,38.9482,39.0158,38.9313,38.9313,13200.0
2013-03-27 12:45:00,46.06,46.08,46.01,46.01,6400.0,38.9313,38.9482,38.889,38.889,6400.0
2013-03-27 12:50:00,46.0,46.01,45.92,45.94,12200.0,38.8806,38.889,38.813,38.8299,12200.0
2013-03-27 12:55:00,45.94,45.95,45.93,45.93,5300.0,38.8299,38.8383,38.8214,38.8214,5300.0
2013-03-27 13:00:00,45.94,45.94,45.91,45.92,10300.0,38.8299,38.8299,38.8045,38.813,10300.0
2013-03-27 13:05:00,45.92,45.93,45.91,45.92,9600.0,38.813,38.8214,38.8045,38.813,9600.0
2013-03-27 13:10:00,45.91,45.91,45.79,45.79,10600.0,38.8045,38.8045,38.7031,38.7031,10600.0
2013-03-27 13:15:00,45.79,45.81,45.78,45.81,3800.0,38.7031,38.72,38.6946,38.72,3800.0
2013-03-27 13:20:00,45.81,45.88,45.8,45.86,8400.0,38.72,38.7792,38.7115,38.7622,8400.0
2013-03-27 13:25:00,45.88,45.94,45.88,45.93,13000.0,38.7792,38.8299,38.7792,38.8214,13000.0
2013-03-27 13:30:00,45.93,45.93,45.82,45.9,7500.0,38.8214,38.8214,38.7284,38.7961,7500.0
2013-03-27 13:35:00,45.9,45.95,45.89,45.95,2800.0,38.7961,38.8383,38.7876,38.8383,2800.0
2013-03-27 13:40:00,45.94,46.08,45.94,46.08,11100.0,38.8299,38.9482,38.8299,38.9482,11100.0
2013-03-27 13:45:00,46.08,46.1,46.01,46.01,7300.0,38.9482,38.9651,38.889,38.889,7300.0
2013-03-27 13:50:00,46.01,46.09,46.0,46.01,10000.0,38.889,38.9566,38.8806,38.889,10000.0
2013-03-27 13:55:00,46.0,46.03,46.0,46.02,5000.0,38.8806,38.9059,38.8806,38.8975,5000.0
2013-03-27 14:00:00,46.03,46.09,46.03,46.08,10600.0,38.9059,38.9566,38.9059,38.9482,10600.0
2013-03-27 14:05:00,46.08,46.1,46.04,46.04,8700.0,38.9482,38.9651,38.9144,38.9144,8700.0
2013-03-27 14:10:00,46.04,46.05,46.0,46.02,7600.0,38.9144,38.9228,38.8806,38.8975,7600.0
2013-03-27 14:15:00,46.03,46.07,46.03,46.07,4400.0,38.9059,38.9397,38.9059,38.9397,4400.0
2013-03-27 14:20:00,46.07,46.13,46.07,46.11,7900.0,38.9397,38.9905,38.9397,38.9736,7900.0
2013-03-27 14:25:00,46.1,46.15,46.1,46.15,7000.0,38.9651,39.0074,38.9651,39.0074,7000.0
2013-03-27 14:30:00,46.14,46.14,46.04,46.05,12600.0,38.9989,38.9989,38.9144,38.9228,12600.0
2013-03-27 14:35:00,46.04,46.09,46.04,46.05,7700.0,38.9144,38.9566,38.9144,38.9228,7700.0
2013-03-27 14:40:00,46.05,46.06,46.03,46.05,6700.0,38.9228,38.9313,38.9059,38.9228,6700.0
2013-03-27 14:45:00,46.04,46.12,46.04,46.1,8000.0,38.9144,38.982,38.9144,38.9651,8000.0
2013-03-27 14:50:00,46.1,46.11,46.06,46.06,7700.0,38.9651,38.9736,38.9313,38.9313,7700.0
2013-03-27 14:55:00,46.06,46.08,46.04,46.07,13300.0,38.9313,38.9482,38.9144,38.9397,13300.0
2013-03-27 15:00:00,46.06,46.1,45.99,46.0,22000.0,38.9313,38.9651,38.8721,38.8806,22000.0
2013-03-27 15:05:00,45.99,46.0,45.96,45.99,12100.0,38.8721,38.8806,38.8468,38.8721,12100.0
2013-03-27 15:10:00,45.98,46.03,45.97,46.03,10600.0,38.8637,38.9059,38.8552,38.9059,10600.0
2013-03-27 15:15:00,46.03,46.03,45.96,45.96,13600.0,38.9059,38.9059,38.8468,38.8468,13600.0
2013-03-27 15:20:00,45.96,45.98,45.95,45.98,15400.0,38.8468,38.8637,38.8383,38.8637,15400.0
2013-03-27 15:25:00,45.97,46.03,45.97,45.99,18900.0,38.8552,38.9059,38.8552,38.8721,18900.0
2013-03-27 15:30:00,45.99,46.0,45.98,46.0,19900.0,38.8721,38.8806,38.8637,38.8806,19900.0
2013-03-27 15:35:00,46.0,46.0,45.99,45.99,14200.0,38.8806,38.8806,38.8721,38.8721,14200.0
2013-03-27 15:40:00,45.99,46.0,45.99,46.0,33300.0,38.8721,38.8806,38.8721,38.8806,33300.0
2013-03-27 15:45:00,46.0,46.0,45.93,45.95,44300.0,38.8806,38.8806,38.8214,38.8383,44300.0
2013-03-27 15:50:00,45.95,45.96,45.89,45.91,48400.0,38.8383,38.8468,38.7876,38.8045,48400.0
2013-03-27 15:55:00,45.9,45.94,45.87,45.87,96900.0,38.7961,38.8299,38.7707,38.7707,96900.0
2013-03-28 09:30:00,45.85,45.85,45.8,45.82,1300.0,38.7538,38.7538,38.7115,38.7284,1300.0
2013-03-28 09:35:00,45.82,45.94,45.72,45.92,21800.0,38.7284,38.8299,38.6439,38.813,21800.0
2013-03-28 09:40:00,45.96,45.96,45.8,45.81,4600.0,38.8468,38.8468,38.7115,38.72,4600.0
2013-03-28 09:45:00,45.82,45.87,45.75,45.8,5300.0,38.7284,38.7707,38.6693,38.7115,5300.0
2013-03-28 09:50:00,45.78,45.81,45.71,45.75,5400.0,38.6946,38.72,38.6355,38.6693,5400.0
2013-03-28 09:55:00,45.77,45.82,45.6,45.64,8100.0,38.6862,38.7284,38.5425,38.5763,8100.0
2013-03-28 10:00:00,45.62,45.7,45.62,45.64,7000.0,38.5594,38.627,38.5594,38.5763,7000.0
2013-03-28 10:05:00,45.61,45.62,45.49,45.51,9200.0,38.5509,38.5594,38.4495,38.4664,9200.0
2013-03-28 10:10:00,45.51,45.53,45.49,45.5,5200.0,38.4664,38.4833,38.4495,38.458,5200.0
2013-03-28 10:15:00,45.5,45.54,45.5,45.54,7000.0,38.458,38.4918,38.458,38.4918,7000.0
2013-03-28 10:20:00,45.54,45.61,45.51,45.57,6700.0,38.4918,38.5509,38.4664,38.5171,6700.0
2013-03-28 10:25:00,45.56,45.57,45.47,45.47,5800.0,38.5087,38.5171,38.4326,38.4326,5800.0
2013-03-28 10:30:00,45.49,45.63,45.49,45.62,6100.0,38.4495,38.5678,38.4495,38.5594,6100.0
2013-03-28 10:35:00,45.62,45.7,45.58,45.7,8400.0,38.5594,38.627,38.5256,38.627,8400.0
2013-03-28 10:40:00,45.69,45.74,45.65,45.74,6500.0,38.6186,38.6608,38.5847,38.6608,6500.0
2013-03-28 10:45:00,45.75,45.77,45.71,45.74,5100.0,38.6693,38.6862,38.6355,38.6608,5100.0
2013-03-28 10:50:00,45.71,45.8,45.63,45.77,9400.0,38.6355,38.7115,38.5678,38.6862,9400.0
2013-03-28 10:55:00,45.78,45.84,45.78,45.8,6400.0,38.6946,38.7453,38.6946,38.7115,6400.0
2013-03-28 11:00:00,45.8,45.89,45.79,45.87,8600.0,38.7115,38.7876,38.7031,38.7707,8600.0
2013-03-28 11:05:00,45.87,45.9,45.82,45.85,13300.0,38.7707,38.7961,38.7284,38.7538,13300.0
2013-03-28 11:10:00,45.85,45.87,45.81,45.81,3700.0,38.7538,38.7707,38.72,38.72,3700.0
2013-03-28 11:15:00,45.8,45.8,45.76,45.76,5000.0,38.7115,38.7115,38.6777,38.6777,5000.0
2013-03-28 11:20:00,45.75,45.75,45.64,45.64,2900.0,38.6693,38.6693,38.5763,38.5763,2900.0
2013-03-28 11:25:00,45.65,45.65,45.52,45.53,7800.0,38.5847,38.5847,38.4749,38.4833,7800.0
2013-03-28 11:30:00,45.53,45.57,45.52,45.55,10800.0,38.4833,38.5171,38.4749,38.5002,10800.0
2013-03-28 11:35:00,45.55,45.56,45.53,45.55,1900.0,38.5002,38.5087,38.4833,38.5002,1900.0
2013-03-28 11:40:00,45.55,45.55,45.54,45.54,1100.0,38.5002,38.5002,38.4918,38.4918,1100.0
2013-03-28 11:45:00,45.55,45.64,45.55,45.63,5000.0,38.5002,38.5763,38.5002,38.5678,5000.0
2013-03-28 11:50:00,45.64,45.69,45.62,45.69,2100.0,38.5763,38.6186,38.5594,38.6186,2100.0
2013-03-28 11:55:00,45.7,45.7,45.68,45.68,4700.0,38.627,38.627,38.6101,38.6101,4700.0
2013-03-28 12:00:00,45.68,45.69,45.54,45.57,4200.0,38.6101,38.6186,38.4918,38.5171,4200.0
2013-03-28 12:05:00,45.56,45.61,45.53,45.53,5000.0,38.5087,38.5509,38.4833,38.4833,5000.0
2013-03-28 12:10:00,45.54,45.55,45.51,45.53,4200.0,38.4918,38.5002,38.4664,38.4833,4200.0
2013-03-28 12:15:00,45.51,45.51,45.48,45.48,2300.0,38.4664,38.4664,38.4411,38.4411,2300.0
2013-03-28 12:20:00,45.49,45.51,45.49,45.5,4400.0,38.4495,38.4664,38.4495,38.458,4400.0
2013-03-28 12:25:00,45.54,45.61,45.5,45.5,11100.0,38.4918,38.5509,38.458,38.458,11100.0
2013-03-28 12:30:00,45.5,45.53,45.5,45.53,3600.0,38.458,38.4833,38.458,38.4833,3600.0
2013-03-28 12:35:00,45.52,45.54,45.5,45.51,9300.0,38.4749,38.4918,38.458,38.4664,9300.0
2013-03-28 12:40:00,45.52,45.59,45.52,45.55,5600.0,38.4749,38.534,38.4749,38.5002,5600.0
2013-03-28 12:45:00,45.54,45.6,45.52,45.6,10700.0,38.4918,38.5425,38.4749,38.5425,10700.0
2013-03-28 12:50:00,45.59,45.6,45.56,45.59,7800.0,38.534,38.5425,38.5087,38.534,7800.0
2013-03-28 12:55:00,45.59,45.6,45.59,45.6,1700.0,38.534,38.5425,38.534,38.5425,1700.0
2013-03-28 13:00:00,45.59,45.59,45.58,45.58,4200.0,38.534,38.534,38.5256,38.5256,4200.0
2013-03-28 13:05:00,45.58,45.61,45.57,45.57,3600.0,38.5256,38.5509,38.5171,38.5171,3600.0
2013-03-28 13:10:00,45.56,45.58,45.56,45.58,1500.0,38.5087,38.5256,38.5087,38.5256,1500.0
2013-03-28 13:15:00,45.57,45.62,45.57,45.61,4600.0,38.5171,38.5594,38.5171,38.5509,4600.0
2013-03-28 13:20:00,45.65,45.66,45.63,45.63,1400.0,38.5847,38.5932,38.5678,38.5678,1400.0
2013-03-28 13:25:00,45.65,45.69,45.65,45.65,3100.0,38.5847,38.6186,38.5847,38.5847,3100.0
2013-03-28 13:30:00,45.64,45.68,45.63,45.68,3500.0,38.5763,38.6101,38.5678,38.6101,3500.0
2013-03-28 13:35:00,45.68,45.72,45.66,45.66,9200.0,38.6101,38.6439,38.5932,38.5932,9200.0
2013-03-28 13:40:00,45.68,45.72,45.68,45.72,6900.0,38.6101,38.6439,38.6101,38.6439,6900.0
2013-03-28 13:45:00,45.75,45.76,45.67,45.7,6400.0,38.6693,38.6777,38.6017,38.627,6400.0
2013-03-28 13:50:00,45.69,45.8,45.69,45.79,6000.0,38.6186,38.7115,38.6186,38.7031,6000.0
2013-03-28 13:55:00,45.8,45.85,45.8,45.85,7000.0,38.7115,38.7538,38.7115,38.7538,7000.0
2013-03-28 14:00:00,45.85,45.88,45.85,45.88,3400.0,38.7538,38.7792,38.7538,38.7792,3400.0
2013-03-28 14:05:00,45.88,45.92,45.88,45.9,3700.0,38.7792,38.813,38.7792,38.7961,3700.0
2013-03-28 14:10:00,45.9,45.93,45.89,45.89,3600.0,38.7961,38.8214,38.7876,38.7876,3600.0
2013-03-28 14:15:00,45.87,45.88,45.86,45.86,700.0,38.7707,38.7792,38.7622,38.7622,700.0
2013-03-28 14:20:00,45.84,45.92,45.83,45.92,4900.0,38.7453,38.813,38.7369,38.813,4900.0
2013-03-28 14:25:00,45.91,45.93,45.9,45.91,1900.0,38.8045,38.8214,38.7961,38.8045,1900.0
2013-03-28 14:30:00,45.91,45.93,45.88,45.88,2000.0,38.8045,38.8214,38.7792,38.7792,2000.0
2013-03-28 14:35:00,45.88,45.89,45.87,45.89,3700.0,38.7792,38.7876,38.7707,38.7876,3700.0
2013-03-28 14:40:00,45.89,45.89,45.81,45.84,2000.0,38.7876,38.7876,38.72,38.7453,2000.0
2013-03-28 14:45:00,45.86,45.89,45.84,45.84,51700.0,38.7622,38.7876,38.7453,38.7453,51700.0
2013-03-28 14:50:00,45.84,45.91,45.83,45.91,46400.0,38.7453,38.8045,38.7369,38.8045,46400.0
2013-03-28 14:55:00,45.91,45.97,45.9,45.95,7200.0,38.8045,38.8552,38.7961,38.8383,7200.0
2013-03-28 15:00:00,45.95,45.97,45.93,45.93,5100.0,38.8383,38.8552,38.8214,38.8214,5100.0
2013-03-28 15:05:00,45.93,45.96,45.86,45.95,4200.0,38.8214,38.8468,38.7622,38.8383,4200.0
2013-03-28 15:10:00,45.96,46.0,45.96,46.0,7600.0,38.8468,38.8806,38.8468,38.8806,7600.0
2013-03-28 15:15:00,46.0,46.01,45.89,45.97,157600.0,38.8806,38.889,38.7876,38.8552,157600.0
2013-03-28 15:20:00,45.97,46.05,45.9,46.05,40100.0,38.8552,38.9228,38.7961,38.9228,40100.0
2013-03-28 15:25:00,46.06,46.11,46.02,46.09,32400.0,38.9313,38.9736,38.8975,38.9566,32400.0
2013-03-28 15:30:00,46.09,46.11,46.07,46.09,6900.0,38.9566,38.9736,38.9397,38.9566,6900.0
2013-03-28 15:35:00,46.1,46.19,46.05,46.15,34900.0,38.9651,39.0412,38.9228,39.0074,34900.0
2013-03-28 15:40:00,46.13,46.14,46.08,46.11,10800.0,38.9905,38.9989,38.9482,38.9736,10800.0
2013-03-28 15:45:00,46.12,46.21,46.11,46.2,26300.0,38.982,39.0581,38.9736,39.0496,26300.0
2013-03-28 15:50:00,46.19,46.32,46.19,46.32,49400.0,39.0412,39.1511,39.0412,39.1511,49400.0
2013-03-28 15:55:00,46.32,46.4,46.3,46.35,204500.0,39.1511,39.2187,39.1341,39.1764,204500.0
2013-04-01 09:30:00,46.67,46.67,45.96,45.97,36400.0,39.4469,39.4469,38.8468,38.8552,36400.0
2013-04-01 09:35:00,45.96,46.09,45.93,46.01,11200.0,38.8468,38.9566,38.8214,38.889,11200.0
2013-04-01 09:40:00,45.95,46.02,45.95,45.99,4300.0,38.8383,38.8975,38.8383,38.8721,4300.0
2013-04-01 09:45:00,46.0,46.04,45.97,46.01,9200.0,38.8806,38.9144,38.8552,38.889,9200.0
2013-04-01 09:50:00,46.01,46.11,46.01,46.11,6700.0,38.889,38.9736,38.889,38.9736,6700.0
2013-04-01 09:55:00,46.11,46.18,46.11,46.18,13200.0,38.9736,39.0327,38.9736,39.0327,13200.0
2013-04-01 10:00:00,46.18,46.19,46.06,46.06,29500.0,39.0327,39.0412,38.9313,38.9313,29500.0
2013-04-01 10:05:00,46.09,46.13,46.05,46.13,3200.0,38.9566,38.9905,38.9228,38.9905,3200.0
2013-04-01 10:10:00,46.11,46.15,46.09,46.12,4600.0,38.9736,39.0074,38.9566,38.982,4600.0
2013-04-01 10:15:00,46.12,46.13,46.08,46.12,9600.0,38.982,38.9905,38.9482,38.982,9600.0
2013-04-01 10:20:00,46.12,46.15,46.11,46.13,3100.0,38.982,39.0074,38.9736,38.9905,3100.0
2013-04-01 10:25:00,46.12,46.16,46.11,46.16,3200.0,38.982,39.0158,38.9736,39.0158,3200.0
2013-04-01 10:30:00,46.15,46.17,46.13,46.17,7200.0,39.0074,39.0243,38.9905,39.0243,7200.0
2013-04-01 10:35:00,46.16,46.17,46.1,46.12,7000.0,39.0158,39.0243,38.9651,38.982,7000.0
2013-04-01 10:40:00,46.11,46.14,46.01,46.01,15700.0,38.9736,38.9989,38.889,38.889,15700.0
2013-04-01 10:45:00,46.02,46.02,45.96,46.01,3800.0,38.8975,38.8975,38.8468,38.889,3800.0
2013-04-01 10:50:00,46.01,46.02,45.92,45.92,8300.0,38.889,38.8975,38.813,38.813,8300.0
2013-04-01 10:55:00,45.91,45.95,45.91,45.91,2800.0,38.8045,38.8383,38.8045,38.8045,2800.0
2013-04-01 11:00:00,45.91,45.91,45.81,45.84,5300.0,38.8045,38.8045,38.72,38.7453,5300.0
2013-04-01 11:05:00,45.89,45.95,45.89,45.95,6600.0,38.7876,38.8383,38.7876,38.8383,6600.0
2013-04-01 11:10:00,45.96,46.04,45.96,46.04,3100.0,38.8468,38.9144,38.8468,38.9144,3100.0
2013-04-01 11:15:00,46.01,46.05,46.01,46.01,1000.0,38.889,38.9228,38.889,38.889,1000.0
2013-04-01 11:20:00,46.01,46.01,45.97,45.98,3600.0,38.889,38.889,38.8552,38.8637,3600.0
2013-04-01 11:25:00,45.98,46.05,45.98,46.02,2600.0,38.8637,38.9228,38.8637,38.8975,2600.0
2013-04-01 11:30:00,46.03,46.05,45.99,46.02,6900.0,38.9059,38.9228,38.8721,38.8975,6900.0
2013-04-01 11:35:00,46.03,46.04,46.01,46.03,3800.0,38.9059,38.9144,38.889,38.9059,3800.0
2013-04-01 11:40:00,46.02,46.03,45.99,46.03,4100.0,38.8975,38.9059,38.8721,38.9059,4100.0
2013-04-01 11:45:00,46.02,46.11,46.01,46.11,3200.0,38.8975,38.9736,38.889,38.9736,3200.0
2013-04-01 11:50:00,46.11,46.11,46.09,46.09,2100.0,38.9736,38.9736,38.9566,38.9566,2100.0
2013-04-01 11:55:00,46.09,46.09,46.02,46.02,1600.0,38.9566,38.9566,38.8975,38.8975,1600.0
2013-04-01 12:00:00,46.02,46.02,45.96,45.98,8300.0,38.8975,38.8975,38.8468,38.8637,8300.0
2013-04-01 12:05:00,45.96,46.02,45.96,46.01,4600.0,38.8468,38.8975,38.8468,38.889,4600.0
2013-04-01 12:10:00,46.0,46.0,45.96,45.97,2800.0,38.8806,38.8806,38.8468,38.8552,2800.0
2013-04-01 12:15:00,45.96,45.98,45.95,45.97,1700.0,38.8468,38.8637,38.8383,38.8552,1700.0
2013-04-01 12:20:00,45.97,45.97,45.91,45.91,5300.0,38.8552,38.8552,38.8045,38.8045,5300.0
2013-04-01 12:25:00,45.89,45.96,45.89,45.95,3000.0,38.7876,38.8468,38.7876,38.8383,3000.0
2013-04-01 12:30:00,45.95,45.96,45.9,45.93,10600.0,38.8383,38.8468,38.7961,38.8214,10600.0
2013-04-01 12:35:00,45.93,45.97,45.92,45.97,1000.0,38.8214,38.8552,38.813,38.8552,1000.0
2013-04-01 12:40:00,45.95,46.02,45.94,46.02,9100.0,38.8383,38.8975,38.8299,38.8975,9100.0
2013-04-01 12:45:00,46.02,46.04,46.01,46.03,4000.0,38.8975,38.9144,38.889,38.9059,4000.0
2013-04-01 12:50:00,46.04,46.08,46.04,46.07,4700.0,38.9144,38.9482,38.9144,38.9397,4700.0
2013-04-01 12:55:00,46.08,46.19,46.08,46.19,18500.0,38.9482,39.0412,38.9482,39.0412,18500.0
2013-04-01 13:00:00,46.18,46.22,46.17,46.2,20600.0,39.0327,39.0665,39.0243,39.0496,20600.0
2013-04-01 13:05:00,46.21,46.25,46.21,46.22,4700.0,39.0581,39.0919,39.0581,39.0665,4700.0
2013-04-01 13:10:00,46.22,46.22,46.13,46.14,3200.0,39.0665,39.0665,38.9905,38.9989,3200.0
2013-04-01 13:15:00,46.14,46.18,46.14,46.17,3000.0,38.9989,39.0327,38.9989,39.0243,3000.0
2013-04-01 13:20:00,46.16,46.18,46.16,46.18,4100.0,39.0158,39.0327,39.0158,39.0327,4100.0
2013-04-01 13:25:00,46.17,46.23,46.16,46.21,3500.0,39.0243,39.075,39.0158,39.0581,3500.0
2013-04-01 13:30:00,46.2,46.21,46.18,46.19,1900.0,39.0496,39.0581,39.0327,39.0412,1900.0
2013-04-01 13:35:00,46.2,46.21,46.2,46.2,2800.0,39.0496,39.0581,39.0496,39.0496,2800.0
2013-04-01 13:40:00,46.2,46.21,46.12,46.12,5200.0,39.0496,39.0581,38.982,38.982,5200.0
2013-04-01 13:45:00,46.11,46.12,46.07,46.09,7900.0,38.9736,38.982,38.9397,38.9566,7900.0
2013-04-01 13:50:00,46.09,46.09,46.09,46.09,2400.0,38.9566,38.9566,38.9566,38.9566,2400.0
2013-04-01 13:55:00,46.09,46.14,46.08,46.14,8500.0,38.9566,38.9989,38.9482,38.9989,8500.0
2013-04-01 14:00:00,46.14,46.16,46.07,46.07,9100.0,38.9989,39.0158,38.9397,38.9397,9100.0
2013-04-01 14:05:00,46.07,46.15,46.05,46.14,7800.0,38.9397,39.0074,38.9228,38.9989,7800.0
2013-04-01 14:10:00,46.12,46.15,46.1,46.15,3400.0,38.982,39.0074,38.9651,39.0074,3400.0
2013-04-01 14:15:00,46.16,46.2,46.16,46.2,6800.0,39.0158,39.0496,39.0158,39.0496,6800.0
2013-04-01 14:20:00,46.19,46.21,46.15,46.15,8500.0,39.0412,39.0581,39.0074,39.0074,8500.0
2013-04-01 14:25:00,46.16,46.2,46.16,46.2,4500.0,39.0158,39.0496,39.0158,39.0496,4500.0
2013-04-01 14:30:00,46.2,46.24,46.19,46.23,20900.0,39.0496,39.0834,39.0412,39.075,20900.0
2013-04-01 14:35:00,46.23,46.24,46.19,46.2,5700.0,39.075,39.0834,39.0412,39.0496,5700.0
2013-04-01 14:40:00,46.2,46.21,46.19,46.2,5200.0,39.0496,39.0581,39.0412,39.0496,5200.0
2013-04-01 14:45:00,46.19,46.23,46.19,46.22,5000.0,39.0412,39.075,39.0412,39.0665,5000.0
2013-04-01 14:50:00,46.21,46.28,46.21,46.27,9500.0,39.0581,39.1172,39.0581,39.1088,9500.0
2013-04-01 14:55:00,46.27,46.27,46.2,46.2,4500.0,39.1088,39.1088,39.0496,39.0496,4500.0
2013-04-01 15:00:00,46.2,46.27,46.18,46.27,13600.0,39.0496,39.1088,39.0327,39.1088,13600.0
2013-04-01 15:05:00,46.28,46.28,46.23,46.23,6700.0,39.1172,39.1172,39.075,39.075,6700.0
2013-04-01 15:10:00,46.23,46.23,46.19,46.2,6200.0,39.075,39.075,39.0412,39.0496,6200.0
2013-04-01 15:15:00,46.2,46.26,46.19,46.2,17800.0,39.0496,39.1003,39.0412,39.0496,17800.0
2013-04-01 15:20:00,46.19,46.24,46.19,46.22,16400.0,39.0412,39.0834,39.0412,39.0665,16400.0
2013-04-01 15:25:00,46.23,46.23,46.19,46.21,15100.0,39.075,39.075,39.0412,39.0581,15100.0
2013-04-01 15:30:00,46.2,46.23,46.19,46.2,15000.0,39.0496,39.075,39.0412,39.0496,15000.0
2013-04-01 15:35:00,46.21,46.23,46.19,46.23,13100.0,39.0581,39.075,39.0412,39.075,13100.0
2013-04-01 15:40:00,46.23,46.24,46.19,46.21,14200.0,39.075,39.0834,39.0412,39.0581,14200.0
2013-04-01 15:45:00,46.25,46.32,46.25,46.26,29600.0,39.0919,39.1511,39.0919,39.1003,29600.0
2013-04-01 15:50:00,46.27,46.31,46.26,46.29,23700.0,39.1088,39.1426,39.1003,39.1257,23700.0
2013-04-01 15:55:00,46.28,46.33,46.28,46.32,55800.0,39.1172,39.1595,39.1172,39.1511,55800.0
2013-04-02 09:30:00,46.33,46.66,46.17,46.65,36400.0,39.1595,39.4384,39.0243,39.43,36400.0
2013-04-02 09:35:00,46.65,46.66,46.59,46.66,20300.0,39.43,39.4384,39.3793,39.4384,20300.0
2013-04-02 09:40:00,46.66,46.68,46.49,46.55,43700.0,39.4384,39.4553,39.2947,39.3455,43700.0
2013-04-02 09:45:00,46.55,46.64,46.5,46.62,15000.0,39.3455,39.4215,39.3032,39.4046,15000.0
2013-04-02 09:50:00,46.59,46.61,46.39,46.41,21300.0,39.3793,39.3962,39.2102,39.2271,21300.0
2013-04-02 09:55:00,46.39,46.39,46.34,46.37,9400.0,39.2102,39.2102,39.168,39.1933,9400.0
2013-04-02 10:00:00,46.38,46.44,46.34,46.42,9900.0,39.2018,39.2525,39.168,39.2356,9900.0
2013-04-02 10:05:00,46.43,46.54,46.42,46.54,12200.0,39.244,39.337,39.2356,39.337,12200.0
2013-04-02 10:10:00,46.52,46.58,46.46,46.47,23700.0,39.3201,39.3708,39.2694,39.2778,23700.0
2013-04-02 10:15:00,46.46,46.47,46.36,46.42,6800.0,39.2694,39.2778,39.1849,39.2356,6800.0
2013-04-02 10:20:00,46.42,46.47,46.4,46.47,14000.0,39.2356,39.2778,39.2187,39.2778,14000.0
2013-04-02 10:25:00,46.47,46.49,46.47,46.47,7900.0,39.2778,39.2947,39.2778,39.2778,7900.0
2013-04-02 10:30:00,46.47,46.5,46.43,46.5,8200.0,39.2778,39.3032,39.244,39.3032,8200.0
2013-04-02 10:35:00,46.49,46.49,46.26,46.39,28800.0,39.2947,39.2947,39.1003,39.2102,28800.0
2013-04-02 10:40:00,46.4,46.43,46.38,46.42,5900.0,39.2187,39.244,39.2018,39.2356,5900.0
2013-04-02 10:45:00,46.44,46.51,46.44,46.51,4300.0,39.2525,39.3116,39.2525,39.3116,4300.0
2013-04-02 10:50:00,46.51,46.53,46.51,46.53,3400.0,39.3116,39.3286,39.3116,39.3286,3400.0
2013-04-02 10:55:00,46.55,46.56,46.53,46.55,4800.0,39.3455,39.3539,39.3286,39.3455,4800.0
2013-04-02 11:00:00,46.56,46.56,46.46,46.48,27000.0,39.3539,39.3539,39.2694,39.2863,27000.0
2013-04-02 11:05:00,46.48,46.48,46.34,46.34,6200.0,39.2863,39.2863,39.168,39.168,6200.0
2013-04-02 11:10:00,46.34,46.36,46.29,46.29,6200.0,39.168,39.1849,39.1257,39.1257,6200.0
2013-04-02 11:15:00,46.31,46.33,46.28,46.32,7000.0,39.1426,39.1595,39.1172,39.1511,7000.0
2013-04-02 11:20:00,46.32,46.48,46.32,46.48,10900.0,39.1511,39.2863,39.1511,39.2863,10900.0
2013-04-02 11:25:00,46.51,46.62,46.47,46.47,21800.0,39.3116,39.4046,39.2778,39.2778,21800.0
2013-04-02 11:30:00,46.48,46.49,46.42,46.42,6900.0,39.2863,39.2947,39.2356,39.2356,6900.0
2013-04-02 11:35:00,46.42,46.47,46.41,46.47,8900.0,39.2356,39.2778,39.2271,39.2778,8900.0
2013-04-02 11:40:00,46.45,46.47,46.45,46.46,4700.0,39.2609,39.2778,39.2609,39.2694,4700.0
2013-04-02 11:45:00,46.46,46.46,46.35,46.35,3900.0,39.2694,39.2694,39.1764,39.1764,3900.0
2013-04-02 11:50:00,46.36,46.36,46.3,46.32,9000.0,39.1849,39.1849,39.1341,39.1511,9000.0
2013-04-02 11:55:00,46.33,46.34,46.29,46.31,7400.0,39.1595,39.168,39.1257,39.1426,7400.0
2013-04-02 12:00:00,46.31,46.39,46.31,46.39,3200.0,39.1426,39.2102,39.1426,39.2102,3200.0
2013-04-02 12:05:00,46.38,46.38,46.3,46.33,17200.0,39.2018,39.2018,39.1341,39.1595,17200.0
2013-04-02 12:10:00,46.33,46.37,46.32,46.36,12200.0,39.1595,39.1933,39.1511,39.1849,12200.0
2013-04-02 12:15:00,46.38,46.39,46.37,46.37,6200.0,39.2018,39.2102,39.1933,39.1933,6200.0
2013-04-02 12:20:00,46.37,46.46,46.36,46.46,7100.0,39.1933,39.2694,39.1849,39.2694,7100.0
2013-04-02 12:25:00,46.46,46.54,46.46,46.54,5000.0,39.2694,39.337,39.2694,39.337,5000.0
2013-04-02 12:30:00,46.54,46.55,46.54,46.55,7200.0,39.337,39.3455,39.337,39.3455,7200.0
2013-04-02 12:35:00,46.54,46.55,46.52,46.52,7200.0,39.337,39.3455,39.3201,39.3201,7200.0
2013-04-02 12:40:00,46.53,46.53,46.48,46.49,4600.0,39.3286,39.3286,39.2863,39.2947,4600.0
2013-04-02 12:45:00,46.5,46.52,46.4,46.4,21700.0,39.3032,39.3201,39.2187,39.2187,21700.0
2013-04-02 12:50:00,46.4,46.4,46.39,46.39,11500.0,39.2187,39.2187,39.2102,39.2102,11500.0
2013-04-02 12:55:00,46.41,46.46,46.4,46.45,4400.0,39.2271,39.2694,39.2187,39.2609,4400.0
2013-04-02 13:00:00,46.46,46.51,46.46,46.5,3700.0,39.2694,39.3116,39.2694,39.3032,3700.0
2013-04-02 13:05:00,46.5,46.54,46.5,46.54,7600.0,39.3032,39.337,39.3032,39.337,7600.0
2013-04-02 13:10:00,46.53,46.55,46.53,46.55,6000.0,39.3286,39.3455,39.3286,39.3455,6000.0
2013-04-02 13:15:00,46.54,46.54,46.51,46.51,7000.0,39.337,39.337,39.3116,39.3116,7000.0
2013-04-02 13:20:00,46.51,46.53,46.47,46.49,7700.0,39.3116,39.3286,39.2778,39.2947,7700.0
2013-04-02 13:25:00,46.49,46.51,46.45,46.47,6300.0,39.2947,39.3116,39.2609,39.2778,6300.0
2013-04-02 13:30:00,46.46,46.51,46.45,46.49,6900.0,39.2694,39.3116,39.2609,39.2947,6900.0
2013-04-02 13:35:00,46.48,46.51,46.48,46.51,5200.0,39.2863,39.3116,39.2863,39.3116,5200.0
2013-04-02 13:40:00,46.51,46.51,46.48,46.49,8600.0,39.3116,39.3116,39.2863,39.2947,8600.0
2013-04-02 13:45:00,46.49,46.56,46.49,46.56,8200.0,39.2947,39.3539,39.2947,39.3539,8200.0
2013-04-02 13:50:00,46.57,46.57,46.55,46.55,5500.0,39.3624,39.3624,39.3455,39.3455,5500.0
2013-04-02 13:55:00,46.56,46.57,46.52,46.53,7600.0,39.3539,39.3624,39.3201,39.3286,7600.0
2013-04-02 14:00:00,46.53,46.55,46.48,46.48,12500.0,39.3286,39.3455,39.2863,39.2863,12500.0
2013-04-02 14:05:00,46.48,46.48,46.42,46.42,6600.0,39.2863,39.2863,39.2356,39.2356,6600.0
2013-04-02 14:10:00,46.42,46.44,46.42,46.44,6900.0,39.2356,39.2525,39.2356,39.2525,6900.0
2013-04-02 14:15:00,46.43,46.44,46.43,46.43,4500.0,39.244,39.2525,39.244,39.244,4500.0
2013-04-02 14:20:00,46.43,46.46,46.43,46.46,25500.0,39.244,39.2694,39.244,39.2694,25500.0
2013-04-02 14:25:00,46.46,46.58,46.46,46.58,24700.0,39.2694,39.3708,39.2694,39.3708,24700.0
2013-04-02 14:30:00,46.58,46.6,46.48,46.55,41400.0,39.3708,39.3877,39.2863,39.3455,41400.0
2013-04-02 14:35:00,46.55,46.56,46.51,46.54,37100.0,39.3455,39.3539,39.3116,39.337,37100.0
2013-04-02 14:40:00,46.53,46.72,46.52,46.71,23900.0,39.3286,39.4891,39.3201,39.4807,23900.0
2013-04-02 14:45:00,46.71,46.75,46.53,46.54,20300.0,39.4807,39.5145,39.3286,39.337,20300.0
2013-04-02 14:50:00,46.53,46.56,46.52,46.53,13000.0,39.3286,39.3539,39.3201,39.3286,13000.0
2013-04-02 14:55:00,46.54,46.56,46.5,46.52,16600.0,39.337,39.3539,39.3032,39.3201,16600.0
2013-04-02 15:00:00,46.5,46.5,46.36,46.43,23400.0,39.3032,39.3032,39.1849,39.244,23400.0
2013-04-02 15:05:00,46.44,46.44,46.43,46.44,9100.0,39.2525,39.2525,39.244,39.2525,9100.0
2013-04-02 15:10:00,46.43,46.51,46.43,46.51,8700.0,39.244,39.3116,39.244,39.3116,8700.0
2013-04-02 15:15:00,46.51,46.54,46.51,46.54,18900.0,39.3116,39.337,39.3116,39.337,18900.0
2013-04-02 15:20:00,46.54,46.54,46.44,46.51,23700.0,39.337,39.337,39.2525,39.3116,23700.0
2013-04-02 15:25:00,46.51,46.56,46.48,46.5,10800.0,39.3116,39.3539,39.2863,39.3032,10800.0
2013-04-02 15:30:00,46.49,46.5,46.4,46.4,29600.0,39.2947,39.3032,39.2187,39.2187,29600.0
2013-04-02 15:35:00,46.4,46.4,46.27,46.3,35700.0,39.2187,39.2187,39.1088,39.1341,35700.0
2013-04-02 15:40:00,46.3,46.32,46.24,46.25,63000.0,39.1341,39.1511,39.0834,39.0919,63000.0
2013-04-02 15:45:00,46.26,46.26,46.14,46.14,58000.0,39.1003,39.1003,38.9989,38.9989,58000.0
2013-04-02 15:50:00,46.14,46.24,46.14,46.21,50800.0,38.9989,39.0834,38.9989,39.0581,50800.0
2013-04-02 15:55:00,46.22,46.41,46.2,46.4,146000.0,39.0665,39.2271,39.0496,39.2187,146000.0
2013-04-03 09:30:00,46.34,46.55,46.23,46.55,17200.0,39.168,39.3455,39.075,39.3455,17200.0
2013-04-03 09:35:00,46.49,46.55,46.2,46.26,10800.0,39.2947,39.3455,39.0496,39.1003,10800.0
2013-04-03 09:40:00,46.23,46.29,46.06,46.09,7000.0,39.075,39.1257,38.9313,38.9566,7000.0
2013-04-03 09:45:00,46.12,46.12,46.03,46.06,9400.0,38.982,38.982,38.9059,38.9313,9400.0
2013-04-03 09:50:00,46.06,46.44,46.05,46.42,28600.0,38.9313,39.2525,38.9228,39.2356,28600.0
2013-04-03 09:55:00,46.42,46.42,46.19,46.2,8200.0,39.2356,39.2356,39.0412,39.0496,8200.0
2013-04-03 10:00:00,46.19,46.36,46.14,46.28,22400.0,39.0412,39.1849,38.9989,39.1172,22400.0
2013-04-03 10:05:00,46.23,46.29,46.22,46.25,8700.0,39.075,39.1257,39.0665,39.0919,8700.0
2013-04-03 10:10:00,46.23,46.28,46.12,46.13,10700.0,39.075,39.1172,38.982,38.9905,10700.0
2013-04-03 10:15:00,46.12,46.16,46.11,46.13,5600.0,38.982,39.0158,38.9736,38.9905,5600.0
2013-04-03 10:20:00,46.14,46.14,46.07,46.09,9700.0,38.9989,38.9989,38.9397,38.9566,9700.0
2013-04-03 10:25:00,46.1,46.16,46.07,46.16,5600.0,38.9651,39.0158,38.9397,39.0158,5600.0
2013-04-03 10:30:00,46.15,46.25,46.15,46.25,11700.0,39.0074,39.0919,39.0074,39.0919,11700.0
2013-04-03 10:35:00,46.23,46.33,46.23,46.26,95400.0,39.075,39.1595,39.075,39.1003,95400.0
2013-04-03 10:40:00,46.27,46.27,46.21,46.22,3200.0,39.1088,39.1088,39.0581,39.0665,3200.0
2013-04-03 10:45:00,46.22,46.23,46.18,46.23,5900.0,39.0665,39.075,39.0327,39.075,5900.0
2013-04-03 10:50:00,46.21,46.22,46.19,46.2,4500.0,39.0581,39.0665,39.0412,39.0496,4500.0
2013-04-03 10:55:00,46.19,46.22,46.17,46.19,19500.0,39.0412,39.0665,39.0243,39.0412,19500.0
2013-04-03 11:00:00,46.18,46.24,46.17,46.23,27800.0,39.0327,39.0834,39.0243,39.075,27800.0
2013-04-03 11:05:00,46.23,46.24,46.14,46.14,3700.0,39.075,39.0834,38.9989,38.9989,3700.0
2013-04-03 11:10:00,46.12,46.15,46.01,46.15,10100.0,38.982,39.0074,38.889,39.0074,10100.0
2013-04-03 11:15:00,46.15,46.15,46.15,46.15,14700.0,39.0074,39.0074,39.0074,39.0074,14700.0
2013-04-03 11:20:00,46.15,46.16,46.15,46.15,3400.0,39.0074,39.0158,39.0074,39.0074,3400.0
2013-04-03 11:25:00,46.15,46.16,46.15,46.15,10700.0,39.0074,39.0158,39.0074,39.0074,10700.0
2013-04-03 11:30:00,46.16,46.24,46.16,46.2,9700.0,39.0158,39.0834,39.0158,39.0496,9700.0
2013-04-03 11:35:00,46.2,46.26,46.2,46.25,9700.0,39.0496,39.1003,39.0496,39.0919,9700.0
2013-04-03 11:40:00,46.25,46.27,46.2,46.26,6400.0,39.0919,39.1088,39.0496,39.1003,6400.0
2013-04-03 11:45:00,46.24,46.34,46.24,46.34,7800.0,39.0834,39.168,39.0834,39.168,7800.0
2013-04-03 11:50:00,46.36,46.36,46.31,46.34,25400.0,39.1849,39.1849,39.1426,39.168,25400.0
2013-04-03 11:55:00,46.34,46.36,46.32,46.33,24100.0,39.168,39.1849,39.1511,39.1595,24100.0
2013-04-03 12:00:00,46.33,46.34,46.3,46.33,6200.0,39.1595,39.168,39.1341,39.1595,6200.0
2013-04-03 12:05:00,46.33,46.33,46.29,46.29,6300.0,39.1595,39.1595,39.1257,39.1257,6300.0
2013-04-03 12:10:00,46.29,46.35,46.29,46.35,5700.0,39.1257,39.1764,39.1257,39.1764,5700.0
2013-04-03 12:15:00,46.34,46.38,46.33,46.35,6600.0,39.168,39.2018,39.1595,39.1764,6600.0
2013-04-03 12:20:00,46.33,46.33,46.3,46.3,3400.0,39.1595,39.1595,39.1341,39.1341,3400.0
2013-04-03 12:25:00,46.29,46.29,46.22,46.22,1200.0,39.1257,39.1257,39.0665,39.0665,1200.0
2013-04-03 12:30:00,46.22,46.35,46.22,46.35,10800.0,39.0665,39.1764,39.0665,39.1764,10800.0
2013-04-03 12:35:00,46.35,46.36,46.32,46.34,6200.0,39.1764,39.1849,39.1511,39.168,6200.0
2013-04-03 12:40:00,46.33,46.34,46.3,46.31,6000.0,39.1595,39.168,39.1341,39.1426,6000.0
2013-04-03 12:45:00,46.3,46.35,46.3,46.34,10300.0,39.1341,39.1764,39.1341,39.168,10300.0
2013-04-03 12:50:00,46.34,46.39,46.34,46.34,14100.0,39.168,39.2102,39.168,39.168,14100.0
2013-04-03 12:55:00,46.34,46.36,46.32,46.36,5800.0,39.168,39.1849,39.1511,39.1849,5800.0
2013-04-03 13:00:00,46.37,46.46,46.35,46.45,58800.0,39.1933,39.2694,39.1764,39.2609,58800.0
2013-04-03 13:05:00,46.45,46.46,46.37,46.37,79400.0,39.2609,39.2694,39.1933,39.1933,79400.0
2013-04-03 13:10:00,46.39,46.39,46.28,46.29,7900.0,39.2102,39.2102,39.1172,39.1257,7900.0
2013-04-03 13:15:00,46.26,46.31,46.26,46.26,2800.0,39.1003,39.1426,39.1003,39.1003,2800.0
2013-04-03 13:20:00,46.26,46.3,46.22,46.23,109200.0,39.1003,39.1341,39.0665,39.075,109200.0
2013-04-03 13:25:00,46.21,46.22,46.18,46.2,12900.0,39.0581,39.0665,39.0327,39.0496,12900.0
2013-04-03 13:30:00,46.2,46.21,46.2,46.2,28300.0,39.0496,39.0581,39.0496,39.0496,28300.0
2013-04-03 13:35:00,46.2,46.22,46.18,46.18,71300.0,39.0496,39.0665,39.0327,39.0327,71300.0
2013-04-03 13:40:00,46.2,46.22,46.2,46.22,7900.0,39.0496,39.0665,39.0496,39.0665,7900.0
2013-04-03 13:45:00,46.22,46.23,46.2,46.22,4400.0,39.0665,39.075,39.0496,39.0665,4400.0
2013-04-03 13:50:00,46.21,46.22,46.19,46.22,9000.0,39.0581,39.0665,39.0412,39.0665,9000.0
2013-04-03 13:55:00,46.22,46.22,46.17,46.18,7400.0,39.0665,39.0665,39.0243,39.0327,7400.0
2013-04-03 14:00:00,46.16,46.17,46.04,46.09,5400.0,39.0158,39.0243,38.9144,38.9566,5400.0
2013-04-03 14:05:00,46.1,46.12,46.1,46.12,9000.0,38.9651,38.982,38.9651,38.982,9000.0
2013-04-03 14:10:00,46.14,46.21,46.13,46.18,6100.0,38.9989,39.0581,38.9905,39.0327,6100.0
2013-04-03 14:15:00,46.2,46.24,46.2,46.23,6700.0,39.0496,39.0834,39.0496,39.075,6700.0
2013-04-03 14:20:00,46.23,46.25,46.17,46.19,15100.0,39.075,39.0919,39.0243,39.0412,15100.0
2013-04-03 14:25:00,46.18,46.18,46.07,46.11,7400.0,39.0327,39.0327,38.9397,38.9736,7400.0
2013-04-03 14:30:00,46.15,46.18,46.14,46.18,11400.0,39.0074,39.0327,38.9989,39.0327,11400.0
2013-04-03 14:35:00,46.18,46.21,46.16,46.21,7200.0,39.0327,39.0581,39.0158,39.0581,7200.0
2013-04-03 14:40:00,46.22,46.33,46.22,46.31,8800.0,39.0665,39.1595,39.0665,39.1426,8800.0
2013-04-03 14:45:00,46.3,46.34,46.29,46.33,9200.0,39.1341,39.168,39.1257,39.1595,9200.0
2013-04-03 14:50:00,46.3,46.33,46.27,46.27,6400.0,39.1341,39.1595,39.1088,39.1088,6400.0
2013-04-03 14:55:00,46.28,46.3,46.24,46.3,12300.0,39.1172,39.1341,39.0834,39.1341,12300.0
2013-04-03 15:00:00,46.29,46.29,46.21,46.21,7000.0,39.1257,39.1257,39.0581,39.0581,7000.0
2013-04-03 15:05:00,46.21,46.25,46.17,46.17,3800.0,39.0581,39.0919,39.0243,39.0243,3800.0
2013-04-03 15:10:00,46.16,46.17,46.13,46.16,7500.0,39.0158,39.0243,38.9905,39.0158,7500.0
2013-04-03 15:15:00,46.15,46.16,46.1,46.16,9000.0,39.0074,39.0158,38.9651,39.0158,9000.0
2013-04-03 15:20:00,46.15,46.18,46.12,46.13,17600.0,39.0074,39.0327,38.982,38.9905,17600.0
2013-04-03 15:25:00,46.13,46.2,46.13,46.18,18100.0,38.9905,39.0496,38.9905,39.0327,18100.0
2013-04-03 15:30:00,46.16,46.16,46.04,46.05,9800.0,39.0158,39.0158,38.9144,38.9228,9800.0
2013-04-03 15:35:00,46.05,46.08,45.99,46.06,14000.0,38.9228,38.9482,38.8721,38.9313,14000.0
2013-04-03 15:40:00,46.05,46.12,46.01,46.12,15400.0,38.9228,38.982,38.889,38.982,15400.0
2013-04-03 15:45:00,46.09,46.13,46.06,46.11,21200.0,38.9566,38.9905,38.9313,38.9736,21200.0
2013-04-03 15:50:00,46.11,46.14,46.06,46.07,34600.0,38.9736,38.9989,38.9313,38.9397,34600.0
2013-04-03 15:55:00,46.07,46.16,46.03,46.04,115200.0,38.9397,39.0158,38.9059,38.9144,115200.0
2013-04-04 09:30:00,46.19,46.25,45.79,46.25,12100.0,39.0412,39.0919,38.7031,39.0919,12100.0
2013-04-04 09:35:00,46.21,46.32,46.2,46.27,4900.0,39.0581,39.1511,39.0496,39.1088,4900.0
2013-04-04 09:40:00,46.29,46.4,46.27,46.4,7400.0,39.1257,39.2187,39.1088,39.2187,7400.0
2013-04-04 09:45:00,46.37,46.46,46.34,46.38,10000.0,39.1933,39.2694,39.168,39.2018,10000.0
2013-04-04 09:50:00,46.39,46.41,46.29,46.29,3200.0,39.2102,39.2271,39.1257,39.1257,3200.0
2013-04-04 09:55:00,46.29,46.29,46.18,46.19,3100.0,39.1257,39.1257,39.0327,39.0412,3100.0
2013-04-04 10:00:00,46.2,46.36,46.2,46.36,4700.0,39.0496,39.1849,39.0496,39.1849,4700.0
2013-04-04 10:05:00,46.33,46.33,46.19,46.2,5600.0,39.1595,39.1595,39.0412,39.0496,5600.0
2013-04-04 10:10:00,46.22,46.22,46.16,46.16,6600.0,39.0665,39.0665,39.0158,39.0158,6600.0
2013-04-04 10:15:00,46.17,46.21,46.06,46.17,18400.0,39.0243,39.0581,38.9313,39.0243,18400.0
2013-04-04 10:20:00,46.2,46.2,46.14,46.15,5500.0,39.0496,39.0496,38.9989,39.0074,5500.0
2013-04-04 10:25:00,46.15,46.22,46.11,46.19,18600.0,39.0074,39.0665,38.9736,39.0412,18600.0
2013-04-04 10:30:00,46.18,46.27,46.18,46.27,3100.0,39.0327,39.1088,39.0327,39.1088,3100.0
2013-04-04 10:35:00,46.27,46.32,46.22,46.27,6200.0,39.1088,39.1511,39.0665,39.1088,6200.0
2013-04-04 10:40:00,46.26,46.42,46.26,46.42,8400.0,39.1003,39.2356,39.1003,39.2356,8400.0
2013-04-04 10:45:00,46.4,46.46,46.39,46.39,5400.0,39.2187,39.2694,39.2102,39.2102,5400.0
2013-04-04 10:50:00,46.39,46.46,46.39,46.4,10100.0,39.2102,39.2694,39.2102,39.2187,10100.0
2013-04-04 10:55:00,46.4,46.4,46.19,46.19,7600.0,39.2187,39.2187,39.0412,39.0412,7600.0
2013-04-04 11:00:00,46.23,46.38,46.23,46.37,7000.0,39.075,39.2018,39.075,39.1933,7000.0
2013-04-04 11:05:00,46.37,46.4,46.33,46.4,3600.0,39.1933,39.2187,39.1595,39.2187,3600.0
2013-04-04 11:10:00,46.38,46.44,46.37,46.41,5300.0,39.2018,39.2525,39.1933,39.2271,5300.0
2013-04-04 11:15:00,46.41,46.42,46.35,46.38,5000.0,39.2271,39.2356,39.1764,39.2018,5000.0
2013-04-04 11:20:00,46.38,46.38,46.33,46.35,4300.0,39.2018,39.2018,39.1595,39.1764,4300.0
2013-04-04 11:25:00,46.34,46.39,46.28,46.29,6200.0,39.168,39.2102,39.1172,39.1257,6200.0
2013-04-04 11:30:00,46.29,46.33,46.25,46.3,3800.0,39.1257,39.1595,39.0919,39.1341,3800.0
2013-04-04 11:35:00,46.3,46.3,46.19,46.19,2900.0,39.1341,39.1341,39.0412,39.0412,2900.0
2013-04-04 11:40:00,46.18,46.21,46.17,46.21,1600.0,39.0327,39.0581,39.0243,39.0581,1600.0
2013-04-04 11:45:00,46.23,46.3,46.23,46.3,4700.0,39.075,39.1341,39.075,39.1341,4700.0
2013-04-04 11:50:00,46.3,46.32,46.29,46.3,4000.0,39.1341,39.1511,39.1257,39.1341,4000.0
2013-04-04 11:55:00,46.29,46.33,46.29,46.29,3000.0,39.1257,39.1595,39.1257,39.1257,3000.0
2013-04-04 12:00:00,46.28,46.3,46.26,46.28,3400.0,39.1172,39.1341,39.1003,39.1172,3400.0
2013-04-04 12:05:00,46.29,46.31,46.2,46.22,2400.0,39.1257,39.1426,39.0496,39.0665,2400.0
2013-04-04 12:10:00,46.21,46.21,46.17,46.19,700.0,39.0581,39.0581,39.0243,39.0412,700.0
2013-04-04 12:15:00,46.2,46.27,46.19,46.26,7000.0,39.0496,39.1088,39.0412,39.1003,7000.0
2013-04-04 12:20:00,46.27,46.27,46.24,46.24,1200.0,39.1088,39.1088,39.0834,39.0834,1200.0
2013-04-04 12:25:00,46.22,46.24,46.2,46.22,4100.0,39.0665,39.0834,39.0496,39.0665,4100.0
2013-04-04 12:30:00,46.24,46.28,46.23,46.28,1100.0,39.0834,39.1172,39.075,39.1172,1100.0
2013-04-04 12:35:00,46.26,46.32,46.26,46.3,2700.0,39.1003,39.1511,39.1003,39.1341,2700.0
2013-04-04 12:40:00,46.29,46.33,46.26,46.31,2600.0,39.1257,39.1595,39.1003,39.1426,2600.0
2013-04-04 12:45:00,46.31,46.35,46.29,46.35,1700.0,39.1426,39.1764,39.1257,39.1764,1700.0
2013-04-04 12:50:00,46.33,46.33,46.25,46.26,2100.0,39.1595,39.1595,39.0919,39.1003,2100.0
2013-04-04 12:55:00,46.25,46.29,46.23,46.26,6400.0,39.0919,39.1257,39.075,39.1003,6400.0
2013-04-04 13:00:00,46.25,46.27,46.22,46.24,2400.0,39.0919,39.1088,39.0665,39.0834,2400.0
2013-04-04 13:05:00,46.24,46.24,46.21,46.21,2500.0,39.0834,39.0834,39.0581,39.0581,2500.0
2013-04-04 13:10:00,46.22,46.23,46.21,46.21,1300.0,39.0665,39.075,39.0581,39.0581,1300.0
2013-04-04 13:15:00,46.22,46.25,46.2,46.25,6100.0,39.0665,39.0919,39.0496,39.0919,6100.0
2013-04-04 13:20:00,46.25,46.25,46.22,46.23,6800.0,39.0919,39.0919,39.0665,39.075,6800.0
2013-04-04 13:25:00,46.25,46.27,46.23,46.23,4100.0,39.0919,39.1088,39.075,39.075,4100.0
2013-04-04 13:30:00,46.23,46.24,46.22,46.23,1800.0,39.075,39.0834,39.0665,39.075,1800.0
2013-04-04 13:35:00,46.25,46.32,46.24,46.29,3600.0,39.0919,39.1511,39.0834,39.1257,3600.0
2013-04-04 13:40:00,46.28,46.38,46.27,46.38,3500.0,39.1172,39.2018,39.1088,39.2018,3500.0
2013-04-04 13:45:00,46.37,46.38,46.35,46.37,2900.0,39.1933,39.2018,39.1764,39.1933,2900.0
2013-04-04 13:50:00,46.38,46.4,46.36,46.37,2400.0,39.2018,39.2187,39.1849,39.1933,2400.0
2013-04-04 13:55:00,46.37,46.38,46.33,46.33,20500.0,39.1933,39.2018,39.1595,39.1595,20500.0
2013-04-04 14:00:00,46.34,46.37,46.34,46.34,6400.0,39.168,39.1933,39.168,39.168,6400.0
2013-04-04 14:05:00,46.35,46.49,46.35,46.48,13300.0,39.1764,39.2947,39.1764,39.2863,13300.0
2013-04-04 14:10:00,46.47,46.47,46.42,46.42,3900.0,39.2778,39.2778,39.2356,39.2356,3900.0
2013-04-04 14:15:00,46.42,46.52,46.41,46.49,5800.0,39.2356,39.3201,39.2271,39.2947,5800.0
2013-04-04 14:20:00,46.51,46.55,46.48,46.55,5800.0,39.3116,39.3455,39.2863,39.3455,5800.0
2013-04-04 14:25:00,46.55,46.58,46.54,46.56,5100.0,39.3455,39.3708,39.337,39.3539,5100.0
2013-04-04 14:30:00,46.55,46.56,46.51,46.53,2400.0,39.3455,39.3539,39.3116,39.3286,2400.0
2013-04-04 14:35:00,46.52,46.52,46.44,46.44,3700.0,39.3201,39.3201,39.2525,39.2525,3700.0
2013-04-04 14:40:00,46.4,46.47,46.4,46.43,5200.0,39.2187,39.2778,39.2187,39.244,5200.0
2013-04-04 14:45:00,46.46,46.46,46.4,46.43,2500.0,39.2694,39.2694,39.2187,39.244,2500.0
2013-04-04 14:50:00,46.39,46.42,46.35,46.35,5000.0,39.2102,39.2356,39.1764,39.1764,5000.0
2013-04-04 14:55:00,46.35,46.37,46.29,46.37,12900.0,39.1764,39.1933,39.1257,39.1933,12900.0
2013-04-04 15:00:00,46.36,46.38,46.35,46.36,14000.0,39.1849,39.2018,39.1764,39.1849,14000.0
2013-04-04 15:05:00,46.36,46.39,46.33,46.38,8800.0,39.1849,39.2102,39.1595,39.2018,8800.0
2013-04-04 15:10:00,46.37,46.51,46.36,46.49,16000.0,39.1933,39.3116,39.1849,39.2947,16000.0
2013-04-04 15:15:00,46.49,46.54,46.44,46.47,26400.0,39.2947,39.337,39.2525,39.2778,26400.0
2013-04-04 15:20:00,46.46,46.5,46.42,46.5,19200.0,39.2694,39.3032,39.2356,39.3032,19200.0
2013-04-04 15:25:00,46.48,46.49,46.41,46.49,8800.0,39.2863,39.2947,39.2271,39.2947,8800.0
2013-04-04 15:30:00,46.48,46.5,46.42,46.43,15800.0,39.2863,39.3032,39.2356,39.244,15800.0
2013-04-04 15:35:00,46.43,46.49,46.4,46.4,9600.0,39.244,39.2947,39.2187,39.2187,9600.0
2013-04-04 15:40:00,46.39,46.49,46.39,46.44,19200.0,39.2102,39.2947,39.2102,39.2525,19200.0
2013-04-04 15:45:00,46.44,46.49,46.4,46.4,15500.0,39.2525,39.2947,39.2187,39.2187,15500.0
2013-04-04 15:50:00,46.4,46.42,46.4,46.4,11700.0,39.2187,39.2356,39.2187,39.2187,11700.0
2013-04-04 15:55:00,46.4,46.54,46.37,46.51,68000.0,39.2187,39.337,39.1933,39.3116,68000.0
2013-04-05 09:30:00,45.75,45.85,45.44,45.53,58100.0,38.6693,38.7538,38.4072,38.4833,58100.0
2013-04-05 09:35:00,45.51,45.77,45.48,45.77,15700.0,38.4664,38.6862,38.4411,38.6862,15700.0
2013-04-05 09:40:00,45.78,45.92,45.76,45.87,18900.0,38.6946,38.813,38.6777,38.7707,18900.0
2013-04-05 09:45:00,45.87,45.97,45.87,45.92,13900.0,38.7707,38.8552,38.7707,38.813,13900.0
2013-04-05 09:50:00,45.91,45.98,45.91,45.98,8300.0,38.8045,38.8637,38.8045,38.8637,8300.0
2013-04-05 09:55:00,45.98,46.13,45.98,46.12,27800.0,38.8637,38.9905,38.8637,38.982,27800.0
2013-04-05 10:00:00,46.1,46.14,46.05,46.14,16000.0,38.9651,38.9989,38.9228,38.9989,16000.0
2013-04-05 10:05:00,46.14,46.22,46.12,46.22,10200.0,38.9989,39.0665,38.982,39.0665,10200.0
2013-04-05 10:10:00,46.19,46.23,46.15,46.15,13900.0,39.0412,39.075,39.0074,39.0074,13900.0
2013-04-05 10:15:00,46.13,46.13,45.99,46.03,6400.0,38.9905,38.9905,38.8721,38.9059,6400.0
2013-04-05 10:20:00,46.01,46.07,46.01,46.04,2800.0,38.889,38.9397,38.889,38.9144,2800.0
2013-04-05 10:25:00,46.04,46.11,46.02,46.08,4500.0,38.9144,38.9736,38.8975,38.9482,4500.0
2013-04-05 10:30:00,46.11,46.12,46.07,46.08,5200.0,38.9736,38.982,38.9397,38.9482,5200.0
2013-04-05 10:35:00,46.05,46.09,46.04,46.09,2800.0,38.9228,38.9566,38.9144,38.9566,2800.0
2013-04-05 10:40:00,46.14,46.15,46.12,46.15,5500.0,38.9989,39.0074,38.982,39.0074,5500.0
2013-04-05 10:45:00,46.15,46.2,46.15,46.2,4200.0,39.0074,39.0496,39.0074,39.0496,4200.0
2013-04-05 10:50:00,46.19,46.23,46.16,46.19,6600.0,39.0412,39.075,39.0158,39.0412,6600.0
2013-04-05 10:55:00,46.18,46.21,46.15,46.15,5500.0,39.0327,39.0581,39.0074,39.0074,5500.0
2013-04-05 11:00:00,46.15,46.26,46.14,46.23,6300.0,39.0074,39.1003,38.9989,39.075,6300.0
2013-04-05 11:05:00,46.25,46.26,46.19,46.23,5700.0,39.0919,39.1003,39.0412,39.075,5700.0
2013-04-05 11:10:00,46.23,46.27,46.21,46.27,11100.0,39.075,39.1088,39.0581,39.1088,11100.0
2013-04-05 11:15:00,46.25,46.26,46.23,46.25,4600.0,39.0919,39.1003,39.075,39.0919,4600.0
2013-04-05 11:20:00,46.25,46.28,46.25,46.27,9600.0,39.0919,39.1172,39.0919,39.1088,9600.0
2013-04-05 11:25:00,46.28,46.28,46.25,46.28,3600.0,39.1172,39.1172,39.0919,39.1172,3600.0
2013-04-05 11:30:00,46.27,46.28,46.25,46.25,3600.0,39.1088,39.1172,39.0919,39.0919,3600.0
2013-04-05 11:35:00,46.24,46.24,46.22,46.23,3900.0,39.0834,39.0834,39.0665,39.075,3900.0
2013-04-05 11:40:00,46.23,46.28,46.23,46.26,9400.0,39.075,39.1172,39.075,39.1003,9400.0
2013-04-05 11:45:00,46.26,46.28,46.26,46.28,4200.0,39.1003,39.1172,39.1003,39.1172,4200.0
2013-04-05 11:50:00,46.28,46.28,46.25,46.27,6300.0,39.1172,39.1172,39.0919,39.1088,6300.0
2013-04-05 11:55:00,46.28,46.31,46.27,46.3,12600.0,39.1172,39.1426,39.1088,39.1341,12600.0
2013-04-05 12:00:00,46.3,46.31,46.27,46.28,9000.0,39.1341,39.1426,39.1088,39.1172,9000.0
2013-04-05 12:05:00,46.3,46.36,46.3,46.32,3500.0,39.1341,39.1849,39.1341,39.1511,3500.0
2013-04-05 12:10:00,46.33,46.34,46.3,46.32,6800.0,39.1595,39.168,39.1341,39.1511,6800.0
2013-04-05 12:15:00,46.3,46.36,46.3,46.34,6800.0,39.1341,39.1849,39.1341,39.168,6800.0
2013-04-05 12:20:00,46.32,46.35,46.3,46.3,8000.0,39.1511,39.1764,39.1341,39.1341,8000.0
2013-04-05 12:25:00,46.3,46.38,46.3,46.35,8300.0,39.1341,39.2018,39.1341,39.1764,8300.0
2013-04-05 12:30:00,46.36,46.39,46.36,46.39,5700.0,39.1849,39.2102,39.1849,39.2102,5700.0
2013-04-05 12:35:00,46.39,46.44,46.37,46.41,5700.0,39.2102,39.2525,39.1933,39.2271,5700.0
2013-04-05 12:40:00,46.43,46.48,46.41,46.46,7300.0,39.244,39.2863,39.2271,39.2694,7300.0
2013-04-05 12:45:00,46.46,46.47,46.44,46.44,7500.0,39.2694,39.2778,39.2525,39.2525,7500.0
2013-04-05 12:50:00,46.42,46.43,46.41,46.41,3500.0,39.2356,39.244,39.2271,39.2271,3500.0
2013-04-05 12:55:00,46.41,46.42,46.4,46.42,12000.0,39.2271,39.2356,39.2187,39.2356,12000.0
2013-04-05 13:00:00,46.42,46.47,46.42,46.45,6500.0,39.2356,39.2778,39.2356,39.2609,6500.0
2013-04-05 13:05:00,46.46,46.46,46.43,46.43,13800.0,39.2694,39.2694,39.244,39.244,13800.0
2013-04-05 13:10:00,46.44,46.48,46.43,46.48,7700.0,39.2525,39.2863,39.244,39.2863,7700.0
2013-04-05 13:15:00,46.48,46.49,46.47,46.48,3200.0,39.2863,39.2947,39.2778,39.2863,3200.0
2013-04-05 13:20:00,46.47,46.56,46.47,46.56,8900.0,39.2778,39.3539,39.2778,39.3539,8900.0
2013-04-05 13:25:00,46.54,46.58,46.54,46.56,8600.0,39.337,39.3708,39.337,39.3539,8600.0
2013-04-05 13:30:00,46.56,46.61,46.56,46.61,8800.0,39.3539,39.3962,39.3539,39.3962,8800.0
2013-04-05 13:35:00,46.6,46.61,46.52,46.58,15200.0,39.3877,39.3962,39.3201,39.3708,15200.0
2013-04-05 13:40:00,46.57,46.62,46.55,46.58,6400.0,39.3624,39.4046,39.3455,39.3708,6400.0
2013-04-05 13:45:00,46.58,46.62,46.58,46.6,6600.0,39.3708,39.4046,39.3708,39.3877,6600.0
2013-04-05 13:50:00,46.6,46.62,46.59,46.62,6200.0,39.3877,39.4046,39.3793,39.4046,6200.0
2013-04-05 13:55:00,46.59,46.62,46.55,46.57,10700.0,39.3793,39.4046,39.3455,39.3624,10700.0
2013-04-05 14:00:00,46.57,46.62,46.57,46.59,8400.0,39.3624,39.4046,39.3624,39.3793,8400.0
2013-04-05 14:05:00,46.58,46.61,46.57,46.59,18200.0,39.3708,39.3962,39.3624,39.3793,18200.0
2013-04-05 14:10:00,46.59,46.59,46.55,46.55,4700.0,39.3793,39.3793,39.3455,39.3455,4700.0
2013-04-05 14:15:00,46.56,46.59,46.56,46.58,4400.0,39.3539,39.3793,39.3539,39.3708,4400.0
2013-04-05 14:20:00,46.58,46.61,46.57,46.61,8600.0,39.3708,39.3962,39.3624,39.3962,8600.0
2013-04-05 14:25:00,46.62,46.66,46.61,46.64,7300.0,39.4046,39.4384,39.3962,39.4215,7300.0
2013-04-05 14:30:00,46.63,46.63,46.6,46.61,6600.0,39.4131,39.4131,39.3877,39.3962,6600.0
2013-04-05 14:35:00,46.61,46.64,46.61,46.61,7200.0,39.3962,39.4215,39.3962,39.3962,7200.0
2013-04-05 14:40:00,46.62,46.65,46.61,46.63,7100.0,39.4046,39.43,39.3962,39.4131,7100.0
2013-04-05 14:45:00,46.64,46.64,46.57,46.6,16300.0,39.4215,39.4215,39.3624,39.3877,16300.0
2013-04-05 14:50:00,46.6,46.62,46.58,46.61,7600.0,39.3877,39.4046,39.3708,39.3962,7600.0
2013-04-05 14:55:00,46.62,46.63,46.58,46.6,9300.0,39.4046,39.4131,39.3708,39.3877,9300.0
2013-04-05 15:00:00,46.6,46.61,46.54,46.56,14400.0,39.3877,39.3962,39.337,39.3539,14400.0
2013-04-05 15:05:00,46.55,46.56,46.49,46.49,6700.0,39.3455,39.3539,39.2947,39.2947,6700.0
2013-04-05 15:10:00,46.49,46.56,46.49,46.55,21000.0,39.2947,39.3539,39.2947,39.3455,21000.0
2013-04-05 15:15:00,46.55,46.59,46.54,46.55,12200.0,39.3455,39.3793,39.337,39.3455,12200.0
2013-04-05 15:20:00,46.55,46.58,46.54,46.57,15200.0,39.3455,39.3708,39.337,39.3624,15200.0
2013-04-05 15:25:00,46.56,46.57,46.53,46.54,10400.0,39.3539,39.3624,39.3286,39.337,10400.0
2013-04-05 15:30:00,46.54,46.62,46.54,46.62,21400.0,39.337,39.4046,39.337,39.4046,21400.0
2013-04-05 15:35:00,46.62,46.69,46.61,46.67,17000.0,39.4046,39.4638,39.3962,39.4469,17000.0
2013-04-05 15:40:00,46.69,46.72,46.64,46.65,21000.0,39.4638,39.4891,39.4215,39.43,21000.0
2013-04-05 15:45:00,46.66,46.73,46.66,46.73,32800.0,39.4384,39.4976,39.4384,39.4976,32800.0
2013-04-05 15:50:00,46.72,46.74,46.66,46.73,37700.0,39.4891,39.506,39.4384,39.4976,37700.0
2013-04-05 15:55:00,46.73,46.82,46.69,46.76,78300.0,39.4976,39.5737,39.4638,39.523,78300.0
2013-04-08 09:30:00,46.53,46.7,46.0,46.15,41500.0,39.3286,39.4722,38.8806,39.0074,41500.0
2013-04-08 09:35:00,46.08,46.42,46.07,46.38,15700.0,38.9482,39.2356,38.9397,39.2018,15700.0
2013-04-08 09:40:00,46.34,46.38,46.2,46.28,29900.0,39.168,39.2018,39.0496,39.1172,29900.0
2013-04-08 09:45:00,46.27,46.36,46.18,46.35,9300.0,39.1088,39.1849,39.0327,39.1764,9300.0
2013-04-08 09:50:00,46.36,46.36,46.2,46.29,15500.0,39.1849,39.1849,39.0496,39.1257,15500.0
2013-04-08 09:55:00,46.26,46.37,46.14,46.28,24300.0,39.1003,39.1933,38.9989,39.1172,24300.0
2013-04-08 10:00:00,46.32,46.32,46.13,46.19,157100.0,39.1511,39.1511,38.9905,39.0412,157100.0
2013-04-08 10:05:00,46.16,46.27,46.16,46.27,8900.0,39.0158,39.1088,39.0158,39.1088,8900.0
2013-04-08 10:10:00,46.27,46.27,46.19,46.21,11800.0,39.1088,39.1088,39.0412,39.0581,11800.0
2013-04-08 10:15:00,46.21,46.23,46.11,46.13,12900.0,39.0581,39.075,38.9736,38.9905,12900.0
2013-04-08 10:20:00,46.11,46.16,46.09,46.15,7400.0,38.9736,39.0158,38.9566,39.0074,7400.0
2013-04-08 10:25:00,46.16,46.19,46.13,46.19,11200.0,39.0158,39.0412,38.9905,39.0412,11200.0
2013-04-08 10:30:00,46.17,46.25,46.14,46.15,9300.0,39.0243,39.0919,38.9989,39.0074,9300.0
2013-04-08 10:35:00,46.15,46.17,46.13,46.15,9200.0,39.0074,39.0243,38.9905,39.0074,9200.0
2013-04-08 10:40:00,46.16,46.18,46.14,46.17,7900.0,39.0158,39.0327,38.9989,39.0243,7900.0
2013-04-08 10:45:00,46.16,46.32,46.16,46.28,8700.0,39.0158,39.1511,39.0158,39.1172,8700.0
2013-04-08 10:50:00,46.27,46.27,46.15,46.18,11100.0,39.1088,39.1088,39.0074,39.0327,11100.0
2013-04-08 10:55:00,46.19,46.29,46.18,46.29,10100.0,39.0412,39.1257,39.0327,39.1257,10100.0
2013-04-08 11:00:00,46.27,46.27,46.16,46.24,22300.0,39.1088,39.1088,39.0158,39.0834,22300.0
2013-04-08 11:05:00,46.23,46.31,46.18,46.29,62200.0,39.075,39.1426,39.0327,39.1257,62200.0
2013-04-08 11:10:00,46.27,46.32,46.26,46.32,6700.0,39.1088,39.1511,39.1003,39.1511,6700.0
2013-04-08 11:15:00,46.3,46.31,46.2,46.24,10200.0,39.1341,39.1426,39.0496,39.0834,10200.0
2013-04-08 11:20:00,46.24,46.28,46.22,46.25,7700.0,39.0834,39.1172,39.0665,39.0919,7700.0
2013-04-08 11:25:00,46.27,46.29,46.19,46.2,9200.0,39.1088,39.1257,39.0412,39.0496,9200.0
2013-04-08 11:30:00,46.2,46.29,46.17,46.29,6500.0,39.0496,39.1257,39.0243,39.1257,6500.0
2013-04-08 11:35:00,46.27,46.29,46.23,46.23,5200.0,39.1088,39.1257,39.075,39.075,5200.0
2013-04-08 11:40:00,46.24,46.24,46.22,46.23,2800.0,39.0834,39.0834,39.0665,39.075,2800.0
2013-04-08 11:45:00,46.22,46.25,46.21,46.22,6200.0,39.0665,39.0919,39.0581,39.0665,6200.0
2013-04-08 11:50:00,46.23,46.25,46.16,46.16,6800.0,39.075,39.0919,39.0158,39.0158,6800.0
2013-04-08 11:55:00,46.17,46.23,46.17,46.21,5700.0,39.0243,39.075,39.0243,39.0581,5700.0
2013-04-08 12:00:00,46.21,46.23,46.2,46.2,2000.0,39.0581,39.075,39.0496,39.0496,2000.0
2013-04-08 12:05:00,46.22,46.25,46.21,46.23,3900.0,39.0665,39.0919,39.0581,39.075,3900.0
2013-04-08 12:10:00,46.21,46.24,46.21,46.22,4900.0,39.0581,39.0834,39.0581,39.0665,4900.0
2013-04-08 12:15:00,46.24,46.26,46.23,46.23,3200.0,39.0834,39.1003,39.075,39.075,3200.0
2013-04-08 12:20:00,46.22,46.26,46.22,46.25,4600.0,39.0665,39.1003,39.0665,39.0919,4600.0
2013-04-08 12:25:00,46.26,46.32,46.25,46.32,5500.0,39.1003,39.1511,39.0919,39.1511,5500.0
2013-04-08 12:30:00,46.33,46.36,46.31,46.32,6000.0,39.1595,39.1849,39.1426,39.1511,6000.0
2013-04-08 12:35:00,46.32,46.34,46.31,46.33,2100.0,39.1511,39.168,39.1426,39.1595,2100.0
2013-04-08 12:40:00,46.34,46.34,46.33,46.34,2000.0,39.168,39.168,39.1595,39.168,2000.0
2013-04-08 12:45:00,46.34,46.36,46.34,46.34,6900.0,39.168,39.1849,39.168,39.168,6900.0
2013-04-08 12:50:00,46.34,46.39,46.34,46.37,4200.0,39.168,39.2102,39.168,39.1933,4200.0
2013-04-08 12:55:00,46.37,46.4,46.37,46.4,2700.0,39.1933,39.2187,39.1933,39.2187,2700.0
2013-04-08 13:00:00,46.4,46.4,46.39,46.39,6600.0,39.2187,39.2187,39.2102,39.2102,6600.0
2013-04-08 13:05:00,46.39,46.41,46.32,46.32,5400.0,39.2102,39.2271,39.1511,39.1511,5400.0
2013-04-08 13:10:00,46.33,46.36,46.32,46.32,3300.0,39.1595,39.1849,39.1511,39.1511,3300.0
2013-04-08 13:15:00,46.31,46.33,46.29,46.33,2000.0,39.1426,39.1595,39.1257,39.1595,2000.0
2013-04-08 13:20:00,46.32,46.34,46.28,46.28,3600.0,39.1511,39.168,39.1172,39.1172,3600.0
2013-04-08 13:25:00,46.29,46.31,46.28,46.31,3100.0,39.1257,39.1426,39.1172,39.1426,3100.0
2013-04-08 13:30:00,46.32,46.34,46.31,46.31,3600.0,39.1511,39.168,39.1426,39.1426,3600.0
2013-04-08 13:35:00,46.32,46.34,46.31,46.34,2400.0,39.1511,39.168,39.1426,39.168,2400.0
2013-04-08 13:40:00,46.3,46.4,46.3,46.4,4000.0,39.1341,39.2187,39.1341,39.2187,4000.0
2013-04-08 13:45:00,46.39,46.48,46.39,46.46,4100.0,39.2102,39.2863,39.2102,39.2694,4100.0
2013-04-08 13:50:00,46.44,46.44,46.39,46.41,3400.0,39.2525,39.2525,39.2102,39.2271,3400.0
2013-04-08 13:55:00,46.41,46.52,46.41,46.5,4800.0,39.2271,39.3201,39.2271,39.3032,4800.0
2013-04-08 14:00:00,46.5,46.52,46.41,46.46,6500.0,39.3032,39.3201,39.2271,39.2694,6500.0
2013-04-08 14:05:00,46.45,46.47,46.41,46.42,5200.0,39.2609,39.2778,39.2271,39.2356,5200.0
2013-04-08 14:10:00,46.42,46.5,46.42,46.45,3800.0,39.2356,39.3032,39.2356,39.2609,3800.0
2013-04-08 14:15:00,46.46,46.5,46.44,46.46,3300.0,39.2694,39.3032,39.2525,39.2694,3300.0
2013-04-08 14:20:00,46.47,46.49,46.43,46.45,4700.0,39.2778,39.2947,39.244,39.2609,4700.0
2013-04-08 14:25:00,46.45,46.5,46.45,46.46,4300.0,39.2609,39.3032,39.2609,39.2694,4300.0
2013-04-08 14:30:00,46.46,46.48,46.46,46.48,5700.0,39.2694,39.2863,39.2694,39.2863,5700.0
2013-04-08 14:35:00,46.48,46.51,46.47,46.49,7000.0,39.2863,39.3116,39.2778,39.2947,7000.0
2013-04-08 14:40:00,46.48,46.5,46.46,46.47,5000.0,39.2863,39.3032,39.2694,39.2778,5000.0
2013-04-08 14:45:00,46.47,46.48,46.43,46.46,5700.0,39.2778,39.2863,39.244,39.2694,5700.0
2013-04-08 14:50:00,46.43,46.48,46.41,46.45,6900.0,39.244,39.2863,39.2271,39.2609,6900.0
2013-04-08 14:55:00,46.44,46.5,46.42,46.42,6800.0,39.2525,39.3032,39.2356,39.2356,6800.0
2013-04-08 15:00:00,46.41,46.41,46.38,46.4,5400.0,39.2271,39.2271,39.2018,39.2187,5400.0
2013-04-08 15:05:00,46.4,46.44,46.4,46.44,2400.0,39.2187,39.2525,39.2187,39.2525,2400.0
2013-04-08 15:10:00,46.44,46.46,46.42,46.46,8000.0,39.2525,39.2694,39.2356,39.2694,8000.0
2013-04-08 15:15:00,46.46,46.46,46.36,46.36,7200.0,39.2694,39.2694,39.1849,39.1849,7200.0
2013-04-08 15:20:00,46.36,46.39,46.36,46.38,9400.0,39.1849,39.2102,39.1849,39.2018,9400.0
2013-04-08 15:25:00,46.39,46.39,46.36,46.37,16400.0,39.2102,39.2102,39.1849,39.1933,16400.0
2013-04-08 15:30:00,46.36,46.39,46.35,46.38,21800.0,39.1849,39.2102,39.1764,39.2018,21800.0
2013-04-08 15:35:00,46.38,46.38,46.35,46.37,8700.0,39.2018,39.2018,39.1764,39.1933,8700.0
2013-04-08 15:40:00,46.37,46.39,46.35,46.35,18500.0,39.1933,39.2102,39.1764,39.1764,18500.0
2013-04-08 15:45:00,46.36,46.41,46.34,46.36,61900.0,39.1849,39.2271,39.168,39.1849,61900.0
2013-04-08 15:50:00,46.37,46.4,46.36,46.38,26300.0,39.1933,39.2187,39.1849,39.2018,26300.0
2013-04-08 15:55:00,46.38,46.43,46.37,46.4,69100.0,39.2018,39.244,39.1933,39.2187,69100.0
2013-04-09 09:30:00,46.88,46.92,45.98,46.3,90800.0,39.6244,39.6582,38.8637,39.1341,90800.0
2013-04-09 09:35:00,46.24,46.38,46.24,46.34,13500.0,39.0834,39.2018,39.0834,39.168,13500.0
2013-04-09 09:40:00,46.49,46.51,46.33,46.45,12400.0,39.2947,39.3116,39.1595,39.2609,12400.0
2013-04-09 09:45:00,46.42,46.5,46.35,46.5,6300.0,39.2356,39.3032,39.1764,39.3032,6300.0
2013-04-09 09:50:00,46.42,46.42,46.24,46.35,42700.0,39.2356,39.2356,39.0834,39.1764,42700.0
2013-04-09 09:55:00,46.33,46.42,46.27,46.42,7700.0,39.1595,39.2356,39.1088,39.2356,7700.0
2013-04-09 10:00:00,46.33,46.46,46.33,46.41,9100.0,39.1595,39.2694,39.1595,39.2271,9100.0
2013-04-09 10:05:00,46.4,46.46,46.29,46.33,6800.0,39.2187,39.2694,39.1257,39.1595,6800.0
2013-04-09 10:10:00,46.24,46.42,46.24,46.37,5900.0,39.0834,39.2356,39.0834,39.1933,5900.0
2013-04-09 10:15:00,46.32,46.37,46.25,46.25,5500.0,39.1511,39.1933,39.0919,39.0919,5500.0
2013-04-09 10:20:00,46.26,46.36,46.25,46.32,8900.0,39.1003,39.1849,39.0919,39.1511,8900.0
2013-04-09 10:25:00,46.34,46.43,46.34,46.43,12400.0,39.168,39.244,39.168,39.244,12400.0
2013-04-09 10:30:00,46.44,46.44,46.38,46.4,5900.0,39.2525,39.2525,39.2018,39.2187,5900.0
2013-04-09 10:35:00,46.43,46.47,46.36,46.36,3000.0,39.244,39.2778,39.1849,39.1849,3000.0
2013-04-09 10:40:00,46.35,46.37,46.27,46.27,2400.0,39.1764,39.1933,39.1088,39.1088,2400.0
2013-04-09 10:45:00,46.26,46.35,46.24,46.34,14100.0,39.1003,39.1764,39.0834,39.168,14100.0
2013-04-09 10:50:00,46.35,46.37,46.33,46.34,11800.0,39.1764,39.1933,39.1595,39.168,11800.0
2013-04-09 10:55:00,46.35,46.38,46.33,46.36,7100.0,39.1764,39.2018,39.1595,39.1849,7100.0
2013-04-09 11:00:00,46.35,46.35,46.33,46.34,77700.0,39.1764,39.1764,39.1595,39.168,77700.0
2013-04-09 11:05:00,46.34,46.37,46.31,46.35,25100.0,39.168,39.1933,39.1426,39.1764,25100.0
2013-04-09 11:10:00,46.35,46.37,46.34,46.37,8300.0,39.1764,39.1933,39.168,39.1933,8300.0
2013-04-09 11:15:00,46.36,46.36,46.25,46.28,34200.0,39.1849,39.1849,39.0919,39.1172,34200.0
2013-04-09 11:20:00,46.24,46.27,46.21,46.26,10600.0,39.0834,39.1088,39.0581,39.1003,10600.0
2013-04-09 11:25:00,46.26,46.27,46.25,46.25,3200.0,39.1003,39.1088,39.0919,39.0919,3200.0
2013-04-09 11:30:00,46.25,46.27,46.24,46.27,5000.0,39.0919,39.1088,39.0834,39.1088,5000.0
2013-04-09 11:35:00,46.26,46.28,46.24,46.25,7400.0,39.1003,39.1172,39.0834,39.0919,7400.0
2013-04-09 11:40:00,46.25,46.26,46.24,46.25,7000.0,39.0919,39.1003,39.0834,39.0919,7000.0
2013-04-09 11:45:00,46.25,46.29,46.24,46.26,16400.0,39.0919,39.1257,39.0834,39.1003,16400.0
2013-04-09 11:50:00,46.25,46.26,46.25,46.25,7700.0,39.0919,39.1003,39.0919,39.0919,7700.0
2013-04-09 11:55:00,46.25,46.29,46.25,46.29,3400.0,39.0919,39.1257,39.0919,39.1257,3400.0
2013-04-09 12:00:00,46.3,46.3,46.24,46.25,8800.0,39.1341,39.1341,39.0834,39.0919,8800.0
2013-04-09 12:05:00,46.25,46.25,46.21,46.25,28100.0,39.0919,39.0919,39.0581,39.0919,28100.0
2013-04-09 12:10:00,46.25,46.28,46.24,46.28,4700.0,39.0919,39.1172,39.0834,39.1172,4700.0
2013-04-09 12:15:00,46.29,46.3,46.25,46.25,4800.0,39.1257,39.1341,39.0919,39.0919,4800.0
2013-04-09 12:20:00,46.25,46.28,46.25,46.25,3400.0,39.0919,39.1172,39.0919,39.0919,3400.0
2013-04-09 12:25:00,46.25,46.28,46.25,46.25,3800.0,39.0919,39.1172,39.0919,39.0919,3800.0
2013-04-09 12:30:00,46.27,46.32,46.27,46.28,4500.0,39.1088,39.1511,39.1088,39.1172,4500.0
2013-04-09 12:35:00,46.27,46.29,46.27,46.28,1300.0,39.1088,39.1257,39.1088,39.1172,1300.0
2013-04-09 12:40:00,46.28,46.33,46.28,46.32,2100.0,39.1172,39.1595,39.1172,39.1511,2100.0
2013-04-09 12:45:00,46.33,46.34,46.32,46.34,2000.0,39.1595,39.168,39.1511,39.168,2000.0
2013-04-09 12:50:00,46.36,46.36,46.34,46.35,1400.0,39.1849,39.1849,39.168,39.1764,1400.0
2013-04-09 12:55:00,46.35,46.35,46.33,46.34,600.0,39.1764,39.1764,39.1595,39.168,600.0
2013-04-09 13:00:00,46.34,46.43,46.34,46.43,3400.0,39.168,39.244,39.168,39.244,3400.0
2013-04-09 13:05:00,46.38,46.38,46.32,46.34,600.0,39.2018,39.2018,39.1511,39.168,600.0
2013-04-09 13:10:00,46.33,46.38,46.32,46.38,1900.0,39.1595,39.2018,39.1511,39.2018,1900.0
2013-04-09 13:15:00,46.36,46.42,46.35,46.41,2700.0,39.1849,39.2356,39.1764,39.2271,2700.0
2013-04-09 13:20:00,46.42,46.42,46.4,46.42,800.0,39.2356,39.2356,39.2187,39.2356,800.0
2013-04-09 13:25:00,46.41,46.49,46.41,46.49,6700.0,39.2271,39.2947,39.2271,39.2947,6700.0
2013-04-09 13:30:00,46.49,46.5,46.46,46.48,13700.0,39.2947,39.3032,39.2694,39.2863,13700.0
2013-04-09 13:35:00,46.49,46.49,46.4,46.41,1500.0,39.2947,39.2947,39.2187,39.2271,1500.0
2013-04-09 13:40:00,46.41,46.45,46.41,46.45,1700.0,39.2271,39.2609,39.2271,39.2609,1700.0
2013-04-09 13:45:00,46.45,46.46,46.43,46.44,4700.0,39.2609,39.2694,39.244,39.2525,4700.0
2013-04-09 13:50:00,46.45,46.47,46.45,46.47,700.0,39.2609,39.2778,39.2609,39.2778,700.0
2013-04-09 13:55:00,46.48,46.49,46.47,46.48,1000.0,39.2863,39.2947,39.2778,39.2863,1000.0
2013-04-09 14:00:00,46.47,46.48,46.44,46.46,3300.0,39.2778,39.2863,39.2525,39.2694,3300.0
2013-04-09 14:05:00,46.48,46.49,46.45,46.48,2500.0,39.2863,39.2947,39.2609,39.2863,2500.0
2013-04-09 14:10:00,46.49,46.49,46.42,46.42,5000.0,39.2947,39.2947,39.2356,39.2356,5000.0
2013-04-09 14:15:00,46.43,46.44,46.41,46.41,1800.0,39.244,39.2525,39.2271,39.2271,1800.0
2013-04-09 14:20:00,46.42,46.43,46.39,46.4,2200.0,39.2356,39.244,39.2102,39.2187,2200.0
2013-04-09 14:25:00,46.4,46.45,46.4,46.43,5100.0,39.2187,39.2609,39.2187,39.244,5100.0
2013-04-09 14:30:00,46.43,46.45,46.43,46.44,3200.0,39.244,39.2609,39.244,39.2525,3200.0
2013-04-09 14:35:00,46.44,46.44,46.41,46.41,4600.0,39.2525,39.2525,39.2271,39.2271,4600.0
2013-04-09 14:40:00,46.39,46.45,46.39,46.44,4200.0,39.2102,39.2609,39.2102,39.2525,4200.0
2013-04-09 14:45:00,46.43,46.45,46.42,46.42,3400.0,39.244,39.2609,39.2356,39.2356,3400.0
2013-04-09 14:50:00,46.41,46.46,46.41,46.41,8900.0,39.2271,39.2694,39.2271,39.2271,8900.0
2013-04-09 14:55:00,46.42,46.42,46.33,46.33,3500.0,39.2356,39.2356,39.1595,39.1595,3500.0
2013-04-09 15:00:00,46.34,46.4,46.33,46.36,5300.0,39.168,39.2187,39.1595,39.1849,5300.0
2013-04-09 15:05:00,46.38,46.39,46.33,46.33,7400.0,39.2018,39.2102,39.1595,39.1595,7400.0
2013-04-09 15:10:00,46.33,46.34,46.3,46.34,3800.0,39.1595,39.168,39.1341,39.168,3800.0
2013-04-09 15:15:00,46.33,46.37,46.32,46.32,6100.0,39.1595,39.1933,39.1511,39.1511,6100.0
2013-04-09 15:20:00,46.33,46.35,46.32,46.34,4100.0,39.1595,39.1764,39.1511,39.168,4100.0
2013-04-09 15:25:00,46.35,46.35,46.3,46.32,8500.0,39.1764,39.1764,39.1341,39.1511,8500.0
2013-04-09 15:30:00,46.33,46.34,46.27,46.27,8000.0,39.1595,39.168,39.1088,39.1088,8000.0
2013-04-09 15:35:00,46.28,46.29,46.25,46.26,13400.0,39.1172,39.1257,39.0919,39.1003,13400.0
2013-04-09 15:40:00,46.28,46.32,46.27,46.3,6000.0,39.1172,39.1511,39.1088,39.1341,6000.0
2013-04-09 15:45:00,46.3,46.32,46.26,46.28,13800.0,39.1341,39.1511,39.1003,39.1172,13800.0
2013-04-09 15:50:00,46.29,46.3,46.24,46.25,39100.0,39.1257,39.1341,39.0834,39.0919,39100.0
2013-04-09 15:55:00,46.26,46.31,46.24,46.27,84700.0,39.1003,39.1426,39.0834,39.1088,84700.0
2013-04-10 09:30:00,46.27,46.29,45.91,46.19,38200.0,39.1088,39.1257,38.8045,39.0412,38200.0
2013-04-10 09:35:00,46.16,46.2,45.95,46.07,17200.0,39.0158,39.0496,38.8383,38.9397,17200.0
2013-04-10 09:40:00,46.07,46.2,45.86,46.13,63900.0,38.9397,39.0496,38.7622,38.9905,63900.0
2013-04-10 09:45:00,46.13,46.14,45.98,46.04,21400.0,38.9905,38.9989,38.8637,38.9144,21400.0
2013-04-10 09:50:00,46.05,46.05,45.86,45.97,74100.0,38.9228,38.9228,38.7622,38.8552,74100.0
2013-04-10 09:55:00,46.01,46.06,46.0,46.01,4600.0,38.889,38.9313,38.8806,38.889,4600.0
2013-04-10 10:00:00,46.01,46.07,46.0,46.04,11900.0,38.889,38.9397,38.8806,38.9144,11900.0
2013-04-10 10:05:00,46.06,46.07,45.99,46.03,15500.0,38.9313,38.9397,38.8721,38.9059,15500.0
2013-04-10 10:10:00,46.03,46.09,45.97,46.07,11900.0,38.9059,38.9566,38.8552,38.9397,11900.0
2013-04-10 10:15:00,46.05,46.07,46.02,46.03,6300.0,38.9228,38.9397,38.8975,38.9059,6300.0
2013-04-10 10:20:00,46.03,46.05,46.02,46.03,6400.0,38.9059,38.9228,38.8975,38.9059,6400.0
2013-04-10 10:25:00,46.04,46.07,46.03,46.03,6100.0,38.9144,38.9397,38.9059,38.9059,6100.0
2013-04-10 10:30:00,46.04,46.06,46.01,46.02,11900.0,38.9144,38.9313,38.889,38.8975,11900.0
2013-04-10 10:35:00,46.01,46.03,45.98,45.99,9700.0,38.889,38.9059,38.8637,38.8721,9700.0
2013-04-10 10:40:00,45.98,46.06,45.98,46.01,6200.0,38.8637,38.9313,38.8637,38.889,6200.0
2013-04-10 10:45:00,46.01,46.05,45.98,46.02,17200.0,38.889,38.9228,38.8637,38.8975,17200.0
2013-04-10 10:50:00,46.0,46.03,45.95,46.0,37500.0,38.8806,38.9059,38.8383,38.8806,37500.0
2013-04-10 10:55:00,46.02,46.05,46.01,46.03,6300.0,38.8975,38.9228,38.889,38.9059,6300.0
2013-04-10 11:00:00,46.02,46.1,46.02,46.02,9700.0,38.8975,38.9651,38.8975,38.8975,9700.0
2013-04-10 11:05:00,46.02,46.11,46.01,46.08,9300.0,38.8975,38.9736,38.889,38.9482,9300.0
2013-04-10 11:10:00,46.09,46.15,46.07,46.07,7000.0,38.9566,39.0074,38.9397,38.9397,7000.0
2013-04-10 11:15:00,46.06,46.06,46.0,46.0,11600.0,38.9313,38.9313,38.8806,38.8806,11600.0
2013-04-10 11:20:00,45.99,46.01,45.92,45.92,9200.0,38.8721,38.889,38.813,38.813,9200.0
2013-04-10 11:25:00,45.92,45.92,45.78,45.8,8100.0,38.813,38.813,38.6946,38.7115,8100.0
2013-04-10 11:30:00,45.82,45.86,45.79,45.8,9600.0,38.7284,38.7622,38.7031,38.7115,9600.0
2013-04-10 11:35:00,45.8,45.85,45.79,45.79,10000.0,38.7115,38.7538,38.7031,38.7031,10000.0
2013-04-10 11:40:00,45.79,45.87,45.79,45.84,7000.0,38.7031,38.7707,38.7031,38.7453,7000.0
2013-04-10 11:45:00,45.84,45.85,45.77,45.8,9600.0,38.7453,38.7538,38.6862,38.7115,9600.0
2013-04-10 11:50:00,45.81,45.97,45.8,45.95,13900.0,38.72,38.8552,38.7115,38.8383,13900.0
2013-04-10 11:55:00,45.94,46.0,45.94,45.98,6500.0,38.8299,38.8806,38.8299,38.8637,6500.0
2013-04-10 12:00:00,45.99,46.0,45.98,46.0,3600.0,38.8721,38.8806,38.8637,38.8806,3600.0
2013-04-10 12:05:00,45.99,46.02,45.99,46.0,6800.0,38.8721,38.8975,38.8721,38.8806,6800.0
2013-04-10 12:10:00,46.01,46.07,45.99,46.0,6900.0,38.889,38.9397,38.8721,38.8806,6900.0
2013-04-10 12:15:00,46.01,46.08,46.01,46.04,5500.0,38.889,38.9482,38.889,38.9144,5500.0
2013-04-10 12:20:00,46.05,46.14,46.04,46.13,6000.0,38.9228,38.9989,38.9144,38.9905,6000.0
2013-04-10 12:25:00,46.12,46.12,46.04,46.05,2100.0,38.982,38.982,38.9144,38.9228,2100.0
2013-04-10 12:30:00,46.04,46.05,46.01,46.02,7400.0,38.9144,38.9228,38.889,38.8975,7400.0
2013-04-10 12:35:00,46.03,46.04,46.0,46.01,7400.0,38.9059,38.9144,38.8806,38.889,7400.0
2013-04-10 12:40:00,46.0,46.04,45.99,46.03,5100.0,38.8806,38.9144,38.8721,38.9059,5100.0
2013-04-10 12:45:00,46.02,46.04,46.0,46.03,4400.0,38.8975,38.9144,38.8806,38.9059,4400.0
2013-04-10 12:50:00,46.03,46.03,45.98,46.0,6500.0,38.9059,38.9059,38.8637,38.8806,6500.0
2013-04-10 12:55:00,45.99,46.03,45.98,46.03,2800.0,38.8721,38.9059,38.8637,38.9059,2800.0
2013-04-10 13:00:00,46.02,46.04,46.0,46.0,6500.0,38.8975,38.9144,38.8806,38.8806,6500.0
2013-04-10 13:05:00,46.01,46.02,46.0,46.01,800.0,38.889,38.8975,38.8806,38.889,800.0
2013-04-10 13:10:00,46.01,46.04,46.0,46.02,22000.0,38.889,38.9144,38.8806,38.8975,22000.0
2013-04-10 13:15:00,46.02,46.04,46.0,46.01,22100.0,38.8975,38.9144,38.8806,38.889,22100.0
2013-04-10 13:20:00,46.01,46.01,45.99,46.0,9500.0,38.889,38.889,38.8721,38.8806,9500.0
2013-04-10 13:25:00,46.0,46.0,45.99,46.0,18000.0,38.8806,38.8806,38.8721,38.8806,18000.0
2013-04-10 13:30:00,46.0,46.0,45.99,46.0,21000.0,38.8806,38.8806,38.8721,38.8806,21000.0
2013-04-10 13:35:00,45.99,46.0,45.95,45.95,14800.0,38.8721,38.8806,38.8383,38.8383,14800.0
2013-04-10 13:40:00,45.95,45.99,45.95,45.99,3200.0,38.8383,38.8721,38.8383,38.8721,3200.0
2013-04-10 13:45:00,46.0,46.0,45.99,45.99,1900.0,38.8806,38.8806,38.8721,38.8721,1900.0
2013-04-10 13:50:00,45.98,45.99,45.97,45.99,3600.0,38.8637,38.8721,38.8552,38.8721,3600.0
2013-04-10 13:55:00,45.98,45.99,45.98,45.99,1700.0,38.8637,38.8721,38.8637,38.8721,1700.0
2013-04-10 14:00:00,45.99,46.01,45.99,46.01,11900.0,38.8721,38.889,38.8721,38.889,11900.0
2013-04-10 14:05:00,45.99,46.0,45.97,45.98,4900.0,38.8721,38.8806,38.8552,38.8637,4900.0
2013-04-10 14:10:00,45.98,46.04,45.98,46.0,6500.0,38.8637,38.9144,38.8637,38.8806,6500.0
2013-04-10 14:15:00,46.02,46.02,45.99,46.0,14100.0,38.8975,38.8975,38.8721,38.8806,14100.0
2013-04-10 14:20:00,46.0,46.01,45.99,46.0,9500.0,38.8806,38.889,38.8721,38.8806,9500.0
2013-04-10 14:25:00,46.0,46.01,46.0,46.01,3500.0,38.8806,38.889,38.8806,38.889,3500.0
2013-04-10 14:30:00,46.01,46.01,45.99,46.0,13200.0,38.889,38.889,38.8721,38.8806,13200.0
2013-04-10 14:35:00,46.0,46.01,46.0,46.0,8000.0,38.8806,38.889,38.8806,38.8806,8000.0
2013-04-10 14:40:00,46.0,46.0,45.99,46.0,5300.0,38.8806,38.8806,38.8721,38.8806,5300.0
2013-04-10 14:45:00,46.0,46.0,45.99,46.0,7000.0,38.8806,38.8806,38.8721,38.8806,7000.0
2013-04-10 14:50:00,45.99,46.05,45.99,46.05,6200.0,38.8721,38.9228,38.8721,38.9228,6200.0
2013-04-10 14:55:00,46.04,46.05,46.02,46.02,4500.0,38.9144,38.9228,38.8975,38.8975,4500.0
2013-04-10 15:00:00,46.02,46.05,46.0,46.0,10600.0,38.8975,38.9228,38.8806,38.8806,10600.0
2013-04-10 15:05:00,46.0,46.01,45.99,46.0,11900.0,38.8806,38.889,38.8721,38.8806,11900.0
2013-04-10 15:10:00,46.0,46.01,45.98,45.99,9100.0,38.8806,38.889,38.8637,38.8721,9100.0
2013-04-10 15:15:00,45.99,45.99,45.97,45.98,13800.0,38.8721,38.8721,38.8552,38.8637,13800.0
2013-04-10 15:20:00,45.99,46.0,45.98,45.99,10400.0,38.8721,38.8806,38.8637,38.8721,10400.0
2013-04-10 15:25:00,45.99,46.01,45.99,46.0,47400.0,38.8721,38.889,38.8721,38.8806,47400.0
2013-04-10 15:30:00,46.0,46.01,45.98,46.0,19200.0,38.8806,38.889,38.8637,38.8806,19200.0
2013-04-10 15:35:00,46.0,46.01,45.98,45.99,20800.0,38.8806,38.889,38.8637,38.8721,20800.0
2013-04-10 15:40:00,46.0,46.01,45.98,46.0,14300.0,38.8806,38.889,38.8637,38.8806,14300.0
2013-04-10 15:45:00,46.0,46.04,45.98,46.0,46200.0,38.8806,38.9144,38.8637,38.8806,46200.0
2013-04-10 15:50:00,46.0,46.01,45.99,46.0,53200.0,38.8806,38.889,38.8721,38.8806,53200.0
2013-04-10 15:55:00,46.0,46.01,45.91,45.98,131800.0,38.8806,38.889,38.8045,38.8637,131800.0
2013-04-11 09:30:00,46.05,46.29,46.05,46.27,11300.0,38.9228,39.1257,38.9228,39.1088,11300.0
2013-04-11 09:35:00,46.34,46.62,46.29,46.54,61000.0,39.168,39.4046,39.1257,39.337,61000.0
2013-04-11 09:40:00,46.55,46.74,46.55,46.65,12200.0,39.3455,39.506,39.3455,39.43,12200.0
2013-04-11 09:45:00,46.65,46.7,46.55,46.68,13200.0,39.43,39.4722,39.3455,39.4553,13200.0
2013-04-11 09:50:00,46.69,46.74,46.64,46.71,10200.0,39.4638,39.506,39.4215,39.4807,10200.0
2013-04-11 09:55:00,46.68,46.72,46.62,46.62,14800.0,39.4553,39.4891,39.4046,39.4046,14800.0
2013-04-11 10:00:00,46.65,46.77,46.62,46.74,12000.0,39.43,39.5314,39.4046,39.506,12000.0
2013-04-11 10:05:00,46.74,46.77,46.65,46.66,15400.0,39.506,39.5314,39.43,39.4384,15400.0
2013-04-11 10:10:00,46.68,46.69,46.63,46.63,6600.0,39.4553,39.4638,39.4131,39.4131,6600.0
2013-04-11 10:15:00,46.64,46.64,46.49,46.55,10700.0,39.4215,39.4215,39.2947,39.3455,10700.0
2013-04-11 10:20:00,46.55,46.57,46.5,46.51,16000.0,39.3455,39.3624,39.3032,39.3116,16000.0
2013-04-11 10:25:00,46.49,46.51,46.44,46.49,8300.0,39.2947,39.3116,39.2525,39.2947,8300.0
2013-04-11 10:30:00,46.5,46.5,46.46,46.46,12700.0,39.3032,39.3032,39.2694,39.2694,12700.0
2013-04-11 10:35:00,46.44,46.46,46.35,46.38,10000.0,39.2525,39.2694,39.1764,39.2018,10000.0
2013-04-11 10:40:00,46.4,46.43,46.36,46.4,5500.0,39.2187,39.244,39.1849,39.2187,5500.0
2013-04-11 10:45:00,46.39,46.4,46.34,46.36,16200.0,39.2102,39.2187,39.168,39.1849,16200.0
2013-04-11 10:50:00,46.36,46.36,46.28,46.34,11100.0,39.1849,39.1849,39.1172,39.168,11100.0
2013-04-11 10:55:00,46.35,46.35,46.3,46.34,6800.0,39.1764,39.1764,39.1341,39.168,6800.0
2013-04-11 11:00:00,46.35,46.42,46.35,46.35,5800.0,39.1764,39.2356,39.1764,39.1764,5800.0
2013-04-11 11:05:00,46.35,46.37,46.29,46.35,9100.0,39.1764,39.1933,39.1257,39.1764,9100.0
2013-04-11 11:10:00,46.37,46.37,46.29,46.3,9500.0,39.1933,39.1933,39.1257,39.1341,9500.0
2013-04-11 11:15:00,46.29,46.33,46.29,46.3,7400.0,39.1257,39.1595,39.1257,39.1341,7400.0
2013-04-11 11:20:00,46.32,46.33,46.22,46.26,14400.0,39.1511,39.1595,39.0665,39.1003,14400.0
2013-04-11 11:25:00,46.26,46.32,46.25,46.31,3300.0,39.1003,39.1511,39.0919,39.1426,3300.0
2013-04-11 11:30:00,46.31,46.38,46.3,46.34,4600.0,39.1426,39.2018,39.1341,39.168,4600.0
2013-04-11 11:35:00,46.35,46.36,46.31,46.31,4800.0,39.1764,39.1849,39.1426,39.1426,4800.0
2013-04-11 11:40:00,46.31,46.31,46.28,46.28,1600.0,39.1426,39.1426,39.1172,39.1172,1600.0
2013-04-11 11:45:00,46.29,46.3,46.27,46.28,1800.0,39.1257,39.1341,39.1088,39.1172,1800.0
2013-04-11 11:50:00,46.26,46.26,46.22,46.26,3700.0,39.1003,39.1003,39.0665,39.1003,3700.0
2013-04-11 11:55:00,46.27,46.32,46.27,46.3,11900.0,39.1088,39.1511,39.1088,39.1341,11900.0
2013-04-11 12:00:00,46.32,46.32,46.3,46.31,4900.0,39.1511,39.1511,39.1341,39.1426,4900.0
2013-04-11 12:05:00,46.31,46.34,46.31,46.34,3400.0,39.1426,39.168,39.1426,39.168,3400.0
2013-04-11 12:10:00,46.34,46.34,46.29,46.3,10600.0,39.168,39.168,39.1257,39.1341,10600.0
2013-04-11 12:15:00,46.3,46.31,46.3,46.31,4300.0,39.1341,39.1426,39.1341,39.1426,4300.0
2013-04-11 12:20:00,46.31,46.33,46.3,46.31,9000.0,39.1426,39.1595,39.1341,39.1426,9000.0
2013-04-11 12:25:00,46.31,46.31,46.28,46.29,6000.0,39.1426,39.1426,39.1172,39.1257,6000.0
2013-04-11 12:30:00,46.3,46.32,46.27,46.29,12300.0,39.1341,39.1511,39.1088,39.1257,12300.0
2013-04-11 12:35:00,46.29,46.32,46.28,46.31,29400.0,39.1257,39.1511,39.1172,39.1426,29400.0
2013-04-11 12:40:00,46.31,46.32,46.29,46.3,1700.0,39.1426,39.1511,39.1257,39.1341,1700.0
2013-04-11 12:45:00,46.29,46.3,46.28,46.3,4100.0,39.1257,39.1341,39.1172,39.1341,4100.0
2013-04-11 12:50:00,46.3,46.31,46.29,46.3,8200.0,39.1341,39.1426,39.1257,39.1341,8200.0
2013-04-11 12:55:00,46.31,46.33,46.26,46.27,25500.0,39.1426,39.1595,39.1003,39.1088,25500.0
2013-04-11 13:00:00,46.28,46.35,46.28,46.33,8900.0,39.1172,39.1764,39.1172,39.1595,8900.0
2013-04-11 13:05:00,46.33,46.33,46.25,46.27,3800.0,39.1595,39.1595,39.0919,39.1088,3800.0
2013-04-11 13:10:00,46.27,46.27,46.21,46.21,4000.0,39.1088,39.1088,39.0581,39.0581,4000.0
2013-04-11 13:15:00,46.22,46.31,46.21,46.29,22100.0,39.0665,39.1426,39.0581,39.1257,22100.0
2013-04-11 13:20:00,46.3,46.3,46.29,46.29,2400.0,39.1341,39.1341,39.1257,39.1257,2400.0
2013-04-11 13:25:00,46.28,46.29,46.25,46.25,3300.0,39.1172,39.1257,39.0919,39.0919,3300.0
2013-04-11 13:30:00,46.25,46.3,46.24,46.28,5900.0,39.0919,39.1341,39.0834,39.1172,5900.0
2013-04-11 13:35:00,46.28,46.3,46.28,46.29,2100.0,39.1172,39.1341,39.1172,39.1257,2100.0
2013-04-11 13:40:00,46.29,46.3,46.16,46.16,21800.0,39.1257,39.1341,39.0158,39.0158,21800.0
2013-04-11 13:45:00,46.16,46.18,46.14,46.14,4300.0,39.0158,39.0327,38.9989,38.9989,4300.0
2013-04-11 13:50:00,46.15,46.15,46.03,46.03,4300.0,39.0074,39.0074,38.9059,38.9059,4300.0
2013-04-11 13:55:00,46.04,46.04,45.99,46.02,5200.0,38.9144,38.9144,38.8721,38.8975,5200.0
2013-04-11 14:00:00,46.03,46.13,46.03,46.11,11900.0,38.9059,38.9905,38.9059,38.9736,11900.0
2013-04-11 14:05:00,46.11,46.2,46.11,46.19,27800.0,38.9736,39.0496,38.9736,39.0412,27800.0
2013-04-11 14:10:00,46.18,46.18,46.08,46.1,10400.0,39.0327,39.0327,38.9482,38.9651,10400.0
2013-04-11 14:15:00,46.09,46.11,46.07,46.11,6800.0,38.9566,38.9736,38.9397,38.9736,6800.0
2013-04-11 14:20:00,46.11,46.12,46.09,46.12,4400.0,38.9736,38.982,38.9566,38.982,4400.0
2013-04-11 14:25:00,46.12,46.18,46.12,46.18,2900.0,38.982,39.0327,38.982,39.0327,2900.0
2013-04-11 14:30:00,46.17,46.18,46.15,46.17,3200.0,39.0243,39.0327,39.0074,39.0243,3200.0
2013-04-11 14:35:00,46.16,46.18,46.16,46.16,4100.0,39.0158,39.0327,39.0158,39.0158,4100.0
2013-04-11 14:40:00,46.16,46.16,46.12,46.13,3900.0,39.0158,39.0158,38.982,38.9905,3900.0
2013-04-11 14:45:00,46.12,46.12,46.09,46.09,53600.0,38.982,38.982,38.9566,38.9566,53600.0
2013-04-11 14:50:00,46.11,46.16,46.09,46.16,61100.0,38.9736,39.0158,38.9566,39.0158,61100.0
2013-04-11 14:55:00,46.16,46.2,46.15,46.18,13900.0,39.0158,39.0496,39.0074,39.0327,13900.0
2013-04-11 15:00:00,46.18,46.19,46.15,46.16,10000.0,39.0327,39.0412,39.0074,39.0158,10000.0
2013-04-11 15:05:00,46.16,46.2,46.15,46.16,8600.0,39.0158,39.0496,39.0074,39.0158,8600.0
2013-04-11 15:10:00,46.15,46.17,46.12,46.13,9000.0,39.0074,39.0243,38.982,38.9905,9000.0
2013-04-11 15:15:00,46.13,46.18,46.13,46.15,50900.0,38.9905,39.0327,38.9905,39.0074,50900.0
2013-04-11 15:20:00,46.15,46.17,46.14,46.16,28800.0,39.0074,39.0243,38.9989,39.0158,28800.0
2013-04-11 15:25:00,46.15,46.15,46.12,46.14,85700.0,39.0074,39.0074,38.982,38.9989,85700.0
2013-04-11 15:30:00,46.16,46.17,46.1,46.12,15400.0,39.0158,39.0243,38.9651,38.982,15400.0
2013-04-11 15:35:00,46.11,46.16,46.11,46.15,24700.0,38.9736,39.0158,38.9736,39.0074,24700.0
2013-04-11 15:40:00,46.15,46.15,46.09,46.11,13600.0,39.0074,39.0074,38.9566,38.9736,13600.0
2013-04-11 15:45:00,46.12,46.19,46.11,46.19,33700.0,38.982,39.0412,38.9736,39.0412,33700.0
2013-04-11 15:50:00,46.19,46.22,46.18,46.21,14700.0,39.0412,39.0665,39.0327,39.0581,14700.0
2013-04-11 15:55:00,46.21,46.22,46.16,46.17,42200.0,39.0581,39.0665,39.0158,39.0243,42200.0
2013-04-12 09:30:00,46.14,46.59,46.14,46.53,15500.0,38.9989,39.3793,38.9989,39.3286,15500.0
2013-04-12 09:35:00,46.47,46.61,46.4,46.61,7900.0,39.2778,39.3962,39.2187,39.3962,7900.0
2013-04-12 09:40:00,46.61,46.64,46.47,46.59,7800.0,39.3962,39.4215,39.2778,39.3793,7800.0
2013-04-12 09:45:00,46.55,46.59,46.51,46.52,6300.0,39.3455,39.3793,39.3116,39.3201,6300.0
2013-04-12 09:50:00,46.57,46.57,46.39,46.43,19100.0,39.3624,39.3624,39.2102,39.244,19100.0
2013-04-12 09:55:00,46.41,46.49,46.34,46.39,15300.0,39.2271,39.2947,39.168,39.2102,15300.0
2013-04-12 10:00:00,46.4,46.4,46.2,46.23,16800.0,39.2187,39.2187,39.0496,39.075,16800.0
2013-04-12 10:05:00,46.23,46.27,46.13,46.16,6900.0,39.075,39.1088,38.9905,39.0158,6900.0
2013-04-12 10:10:00,46.19,46.26,46.18,46.24,4100.0,39.0412,39.1003,39.0327,39.0834,4100.0
2013-04-12 10:15:00,46.25,46.25,46.15,46.21,6900.0,39.0919,39.0919,39.0074,39.0581,6900.0
2013-04-12 10:20:00,46.21,46.25,46.2,46.2,7300.0,39.0581,39.0919,39.0496,39.0496,7300.0
2013-04-12 10:25:00,46.22,46.22,46.19,46.21,3900.0,39.0665,39.0665,39.0412,39.0581,3900.0
2013-04-12 10:30:00,46.19,46.25,46.18,46.24,6300.0,39.0412,39.0919,39.0327,39.0834,6300.0
2013-04-12 10:35:00,46.21,46.24,46.11,46.11,15600.0,39.0581,39.0834,38.9736,38.9736,15600.0
2013-04-12 10:40:00,46.13,46.17,46.13,46.15,900.0,38.9905,39.0243,38.9905,39.0074,900.0
2013-04-12 10:45:00,46.12,46.13,46.0,46.01,21200.0,38.982,38.9905,38.8806,38.889,21200.0
2013-04-12 10:50:00,46.02,46.04,46.02,46.03,1700.0,38.8975,38.9144,38.8975,38.9059,1700.0
2013-04-12 10:55:00,46.05,46.06,46.04,46.05,1600.0,38.9228,38.9313,38.9144,38.9228,1600.0
2013-04-12 11:00:00,46.05,46.05,46.03,46.04,2000.0,38.9228,38.9228,38.9059,38.9144,2000.0
2013-04-12 11:05:00,46.07,46.07,46.01,46.03,9500.0,38.9397,38.9397,38.889,38.9059,9500.0
2013-04-12 11:10:00,46.06,46.08,46.01,46.01,8300.0,38.9313,38.9482,38.889,38.889,8300.0
2013-04-12 11:15:00,46.05,46.05,46.0,46.0,2000.0,38.9228,38.9228,38.8806,38.8806,2000.0
2013-04-12 11:20:00,46.02,46.02,45.97,45.98,9900.0,38.8975,38.8975,38.8552,38.8637,9900.0
2013-04-12 11:25:00,45.98,46.03,45.97,46.03,4000.0,38.8637,38.9059,38.8552,38.9059,4000.0
2013-04-12 11:30:00,46.02,46.02,45.99,45.99,1600.0,38.8975,38.8975,38.8721,38.8721,1600.0
2013-04-12 11:35:00,45.98,45.98,45.92,45.92,2500.0,38.8637,38.8637,38.813,38.813,2500.0
2013-04-12 11:40:00,45.95,45.98,45.95,45.97,1400.0,38.8383,38.8637,38.8383,38.8552,1400.0
2013-04-12 11:45:00,45.99,45.99,45.96,45.98,1000.0,38.8721,38.8721,38.8468,38.8637,1000.0
2013-04-12 11:50:00,46.0,46.05,45.99,46.02,10700.0,38.8806,38.9228,38.8721,38.8975,10700.0
2013-04-12 11:55:00,46.01,46.02,45.99,45.99,700.0,38.889,38.8975,38.8721,38.8721,700.0
2013-04-12 12:00:00,46.0,46.01,45.96,45.96,15900.0,38.8806,38.889,38.8468,38.8468,15900.0
2013-04-12 12:05:00,45.96,46.0,45.93,45.97,2100.0,38.8468,38.8806,38.8214,38.8552,2100.0
2013-04-12 12:10:00,45.97,45.97,45.93,45.93,2200.0,38.8552,38.8552,38.8214,38.8214,2200.0
2013-04-12 12:15:00,45.96,45.97,45.92,45.94,6300.0,38.8468,38.8552,38.813,38.8299,6300.0
2013-04-12 12:20:00,45.93,45.93,45.86,45.86,3600.0,38.8214,38.8214,38.7622,38.7622,3600.0
2013-04-12 12:25:00,45.87,45.89,45.87,45.89,900.0,38.7707,38.7876,38.7707,38.7876,900.0
2013-04-12 12:30:00,45.88,45.92,45.85,45.86,13900.0,38.7792,38.813,38.7538,38.7622,13900.0
2013-04-12 12:35:00,45.87,45.87,45.84,45.86,3300.0,38.7707,38.7707,38.7453,38.7622,3300.0
2013-04-12 12:40:00,45.89,45.9,45.87,45.87,2100.0,38.7876,38.7961,38.7707,38.7707,2100.0
2013-04-12 12:45:00,45.9,45.9,45.86,45.86,1800.0,38.7961,38.7961,38.7622,38.7622,1800.0
2013-04-12 12:50:00,45.89,45.92,45.87,45.92,2800.0,38.7876,38.813,38.7707,38.813,2800.0
2013-04-12 12:55:00,45.92,45.92,45.84,45.87,4900.0,38.813,38.813,38.7453,38.7707,4900.0
2013-04-12 13:00:00,45.87,45.89,45.84,45.87,5400.0,38.7707,38.7876,38.7453,38.7707,5400.0
2013-04-12 13:05:00,45.87,45.89,45.83,45.89,6000.0,38.7707,38.7876,38.7369,38.7876,6000.0
2013-04-12 13:10:00,45.88,45.89,45.84,45.86,4600.0,38.7792,38.7876,38.7453,38.7622,4600.0
2013-04-12 13:15:00,45.87,45.88,45.83,45.83,2500.0,38.7707,38.7792,38.7369,38.7369,2500.0
2013-04-12 13:20:00,45.85,45.86,45.74,45.75,13400.0,38.7538,38.7622,38.6608,38.6693,13400.0
2013-04-12 13:25:00,45.78,45.83,45.78,45.83,3100.0,38.6946,38.7369,38.6946,38.7369,3100.0
2013-04-12 13:30:00,45.83,45.84,45.83,45.83,1500.0,38.7369,38.7453,38.7369,38.7369,1500.0
2013-04-12 13:35:00,45.84,45.85,45.8,45.8,4700.0,38.7453,38.7538,38.7115,38.7115,4700.0
2013-04-12 13:40:00,45.82,45.83,45.82,45.83,2200.0,38.7284,38.7369,38.7284,38.7369,2200.0
2013-04-12 13:45:00,45.84,45.86,45.81,45.82,3000.0,38.7453,38.7622,38.72,38.7284,3000.0
2013-04-12 13:50:00,45.81,45.81,45.72,45.72,4400.0,38.72,38.72,38.6439,38.6439,4400.0
2013-04-12 13:55:00,45.73,45.74,45.71,45.72,5800.0,38.6524,38.6608,38.6355,38.6439,5800.0
2013-04-12 14:00:00,45.72,45.73,45.66,45.66,7900.0,38.6439,38.6524,38.5932,38.5932,7900.0
2013-04-12 14:05:00,45.65,45.7,45.65,45.7,11000.0,38.5847,38.627,38.5847,38.627,11000.0
2013-04-12 14:10:00,45.7,45.7,45.63,45.67,12800.0,38.627,38.627,38.5678,38.6017,12800.0
2013-04-12 14:15:00,45.65,45.68,45.65,45.66,3800.0,38.5847,38.6101,38.5847,38.5932,3800.0
2013-04-12 14:20:00,45.66,45.66,45.62,45.65,15100.0,38.5932,38.5932,38.5594,38.5847,15100.0
2013-04-12 14:25:00,45.65,45.65,45.6,45.6,7600.0,38.5847,38.5847,38.5425,38.5425,7600.0
2013-04-12 14:30:00,45.61,45.63,45.6,45.62,5200.0,38.5509,38.5678,38.5425,38.5594,5200.0
2013-04-12 14:35:00,45.63,45.66,45.63,45.66,6400.0,38.5678,38.5932,38.5678,38.5932,6400.0
2013-04-12 14:40:00,45.67,45.72,45.67,45.69,6300.0,38.6017,38.6439,38.6017,38.6186,6300.0
2013-04-12 14:45:00,45.69,45.7,45.68,45.69,2400.0,38.6186,38.627,38.6101,38.6186,2400.0
2013-04-12 14:50:00,45.69,45.7,45.68,45.69,5100.0,38.6186,38.627,38.6101,38.6186,5100.0
2013-04-12 14:55:00,45.7,45.71,45.69,45.71,2600.0,38.627,38.6355,38.6186,38.6355,2600.0
2013-04-12 15:00:00,45.72,45.74,45.7,45.74,2700.0,38.6439,38.6608,38.627,38.6608,2700.0
2013-04-12 15:05:00,45.73,45.75,45.69,45.71,27200.0,38.6524,38.6693,38.6186,38.6355,27200.0
2013-04-12 15:10:00,45.72,45.75,45.72,45.75,3200.0,38.6439,38.6693,38.6439,38.6693,3200.0
2013-04-12 15:15:00,45.75,45.78,45.71,45.72,10200.0,38.6693,38.6946,38.6355,38.6439,10200.0
2013-04-12 15:20:00,45.72,45.73,45.7,45.71,8900.0,38.6439,38.6524,38.627,38.6355,8900.0
2013-04-12 15:25:00,45.72,45.73,45.69,45.7,4500.0,38.6439,38.6524,38.6186,38.627,4500.0
2013-04-12 15:30:00,45.71,45.74,45.71,45.72,10300.0,38.6355,38.6608,38.6355,38.6439,10300.0
2013-04-12 15:35:00,45.72,45.77,45.72,45.75,4200.0,38.6439,38.6862,38.6439,38.6693,4200.0
2013-04-12 15:40:00,45.76,45.8,45.76,45.8,5700.0,38.6777,38.7115,38.6777,38.7115,5700.0
2013-04-12 15:45:00,45.79,45.79,45.75,45.78,8800.0,38.7031,38.7031,38.6693,38.6946,8800.0
2013-04-12 15:50:00,45.78,45.8,45.75,45.77,30100.0,38.6946,38.7115,38.6693,38.6862,30100.0
2013-04-12 15:55:00,45.77,45.78,45.73,45.73,49600.0,38.6862,38.6946,38.6524,38.6524,49600.0
2013-04-15 09:30:00,45.64,45.73,45.61,45.62,19500.0,38.5763,38.6524,38.5509,38.5594,19500.0
2013-04-15 09:35:00,45.63,45.65,45.56,45.56,3300.0,38.5678,38.5847,38.5087,38.5087,3300.0
2013-04-15 09:40:00,45.56,45.56,45.35,45.41,8300.0,38.5087,38.5087,38.3312,38.3819,8300.0
2013-04-15 09:45:00,45.42,45.42,45.28,45.3,4000.0,38.3903,38.3903,38.272,38.2889,4000.0
2013-04-15 09:50:00,45.29,45.33,45.22,45.32,11600.0,38.2805,38.3143,38.2213,38.3058,11600.0
2013-04-15 09:55:00,45.35,45.46,45.35,45.4,4400.0,38.3312,38.4242,38.3312,38.3734,4400.0
2013-04-15 10:00:00,45.45,45.46,45.24,45.27,4900.0,38.4157,38.4242,38.2382,38.2636,4900.0
2013-04-15 10:05:00,45.27,45.31,45.2,45.31,4200.0,38.2636,38.2974,38.2044,38.2974,4200.0
2013-04-15 10:10:00,45.29,45.3,45.2,45.24,3400.0,38.2805,38.2889,38.2044,38.2382,3400.0
2013-04-15 10:15:00,45.24,45.29,45.21,45.29,6900.0,38.2382,38.2805,38.2128,38.2805,6900.0
2013-04-15 10:20:00,45.25,45.3,45.25,45.28,6500.0,38.2467,38.2889,38.2467,38.272,6500.0
2013-04-15 10:25:00,45.26,45.3,45.21,45.25,8000.0,38.2551,38.2889,38.2128,38.2467,8000.0
2013-04-15 10:30:00,45.25,45.26,45.23,45.25,2300.0,38.2467,38.2551,38.2298,38.2467,2300.0
2013-04-15 10:35:00,45.24,45.24,45.2,45.21,1400.0,38.2382,38.2382,38.2044,38.2128,1400.0
2013-04-15 10:40:00,45.23,45.24,45.19,45.24,8100.0,38.2298,38.2382,38.1959,38.2382,8100.0
2013-04-15 10:45:00,45.25,45.37,45.25,45.37,3400.0,38.2467,38.3481,38.2467,38.3481,3400.0
2013-04-15 10:50:00,45.37,45.38,45.3,45.36,10000.0,38.3481,38.3565,38.2889,38.3396,10000.0
2013-04-15 10:55:00,45.38,45.42,45.37,45.4,3200.0,38.3565,38.3903,38.3481,38.3734,3200.0
2013-04-15 11:00:00,45.41,45.41,45.35,45.37,26000.0,38.3819,38.3819,38.3312,38.3481,26000.0
2013-04-15 11:05:00,45.37,45.37,45.3,45.31,8300.0,38.3481,38.3481,38.2889,38.2974,8300.0
2013-04-15 11:10:00,45.31,45.31,45.1,45.13,21400.0,38.2974,38.2974,38.1199,38.1452,21400.0
2013-04-15 11:15:00,45.12,45.12,44.96,44.97,22200.0,38.1368,38.1368,38.0015,38.01,22200.0
2013-04-15 11:20:00,44.97,45.04,44.97,45.04,6900.0,38.01,38.0692,38.01,38.0692,6900.0
2013-04-15 11:25:00,45.04,45.09,45.04,45.09,1900.0,38.0692,38.1114,38.0692,38.1114,1900.0
2013-04-15 11:30:00,45.08,45.1,45.0,45.05,3900.0,38.103,38.1199,38.0353,38.0776,3900.0
2013-04-15 11:35:00,45.05,45.09,45.02,45.09,5100.0,38.0776,38.1114,38.0523,38.1114,5100.0
2013-04-15 11:40:00,45.12,45.15,45.11,45.15,15100.0,38.1368,38.1621,38.1283,38.1621,15100.0
2013-04-15 11:45:00,45.15,45.15,44.99,45.03,2800.0,38.1621,38.1621,38.0269,38.0607,2800.0
2013-04-15 11:50:00,45.0,45.01,44.96,44.96,9000.0,38.0353,38.0438,38.0015,38.0015,9000.0
2013-04-15 11:55:00,44.96,44.97,44.78,44.83,9300.0,38.0015,38.01,37.8494,37.8917,9300.0
2013-04-15 12:00:00,44.84,44.85,44.8,44.81,1200.0,37.9001,37.9086,37.8663,37.8748,1200.0
2013-04-15 12:05:00,44.79,44.8,44.7,44.79,17500.0,37.8579,37.8663,37.7818,37.8579,17500.0
2013-04-15 12:10:00,44.81,44.81,44.78,44.79,4200.0,37.8748,37.8748,37.8494,37.8579,4200.0
2013-04-15 12:15:00,44.83,44.84,44.8,44.82,1100.0,37.8917,37.9001,37.8663,37.8832,1100.0
2013-04-15 12:20:00,44.8,44.82,44.75,44.75,5300.0,37.8663,37.8832,37.824,37.824,5300.0
2013-04-15 12:25:00,44.78,44.79,44.75,44.77,18900.0,37.8494,37.8579,37.824,37.8409,18900.0
2013-04-15 12:30:00,44.78,44.79,44.77,44.77,11400.0,37.8494,37.8579,37.8409,37.8409,11400.0
2013-04-15 12:35:00,44.77,44.77,44.75,44.77,27700.0,37.8409,37.8409,37.824,37.8409,27700.0
2013-04-15 12:40:00,44.77,44.82,44.77,44.79,2600.0,37.8409,37.8832,37.8409,37.8579,2600.0
2013-04-15 12:45:00,44.79,44.79,44.75,44.76,3600.0,37.8579,37.8579,37.824,37.8325,3600.0
2013-04-15 12:50:00,44.76,44.76,44.7,44.7,2600.0,37.8325,37.8325,37.7818,37.7818,2600.0
2013-04-15 12:55:00,44.71,44.75,44.7,44.73,3700.0,37.7902,37.824,37.7818,37.8071,3700.0
2013-04-15 13:00:00,44.75,44.75,44.67,44.68,4800.0,37.824,37.824,37.7564,37.7649,4800.0
2013-04-15 13:05:00,44.74,44.76,44.69,44.75,8100.0,37.8156,37.8325,37.7733,37.824,8100.0
2013-04-15 13:10:00,44.75,44.77,44.74,44.76,1100.0,37.824,37.8409,37.8156,37.8325,1100.0
2013-04-15 13:15:00,44.76,44.77,44.69,44.76,5200.0,37.8325,37.8409,37.7733,37.8325,5200.0
2013-04-15 13:20:00,44.74,44.76,44.73,44.76,5500.0,37.8156,37.8325,37.8071,37.8325,5500.0
2013-04-15 13:25:00,44.76,44.76,44.71,44.74,9500.0,37.8325,37.8325,37.7902,37.8156,9500.0
2013-04-15 13:30:00,44.75,44.78,44.74,44.75,2200.0,37.824,37.8494,37.8156,37.824,2200.0
2013-04-15 13:35:00,44.73,44.74,44.7,44.74,3600.0,37.8071,37.8156,37.7818,37.8156,3600.0
2013-04-15 13:40:00,44.75,44.75,44.69,44.69,3200.0,37.824,37.824,37.7733,37.7733,3200.0
2013-04-15 13:45:00,44.69,44.75,44.67,44.75,7900.0,37.7733,37.824,37.7564,37.824,7900.0
2013-04-15 13:50:00,44.73,44.73,44.7,44.73,1300.0,37.8071,37.8071,37.7818,37.8071,1300.0
2013-04-15 13:55:00,44.71,44.71,44.69,44.7,5300.0,37.7902,37.7902,37.7733,37.7818,5300.0
2013-04-15 14:00:00,44.71,44.72,44.65,44.67,27400.0,37.7902,37.7987,37.7395,37.7564,27400.0
2013-04-15 14:05:00,44.66,44.66,44.63,44.66,8400.0,37.748,37.748,37.7226,37.748,8400.0
2013-04-15 14:10:00,44.65,44.68,44.63,44.66,6300.0,37.7395,37.7649,37.7226,37.748,6300.0
2013-04-15 14:15:00,44.65,44.66,44.62,44.64,5500.0,37.7395,37.748,37.7142,37.7311,5500.0
2013-04-15 14:20:00,44.65,44.66,44.62,44.64,2000.0,37.7395,37.748,37.7142,37.7311,2000.0
2013-04-15 14:25:00,44.63,44.63,44.57,44.59,4000.0,37.7226,37.7226,37.6719,37.6888,4000.0
2013-04-15 14:30:00,44.58,44.61,44.58,44.59,5300.0,37.6804,37.7057,37.6804,37.6888,5300.0
2013-04-15 14:35:00,44.58,44.6,44.58,44.58,5300.0,37.6804,37.6973,37.6804,37.6804,5300.0
2013-04-15 14:40:00,44.58,44.59,44.55,44.59,15500.0,37.6804,37.6888,37.655,37.6888,15500.0
2013-04-15 14:45:00,44.59,44.6,44.54,44.54,13600.0,37.6888,37.6973,37.6465,37.6465,13600.0
2013-04-15 14:50:00,44.54,44.54,44.4,44.42,29700.0,37.6465,37.6465,37.5282,37.5451,29700.0
2013-04-15 14:55:00,44.42,44.43,44.26,44.28,14300.0,37.5451,37.5536,37.4099,37.4268,14300.0
2013-04-15 15:00:00,44.26,44.38,44.26,44.35,15300.0,37.4099,37.5113,37.4099,37.4859,15300.0
2013-04-15 15:05:00,44.35,44.37,44.25,44.27,32500.0,37.4859,37.5029,37.4014,37.4183,32500.0
2013-04-15 15:10:00,44.27,44.28,44.19,44.23,14500.0,37.4183,37.4268,37.3507,37.3845,14500.0
2013-04-15 15:15:00,44.25,44.33,44.23,44.3,36100.0,37.4014,37.469,37.3845,37.4437,36100.0
2013-04-15 15:20:00,44.3,44.33,44.26,44.3,52900.0,37.4437,37.469,37.4099,37.4437,52900.0
2013-04-15 15:25:00,44.29,44.32,44.27,44.3,20000.0,37.4352,37.4606,37.4183,37.4437,20000.0
2013-04-15 15:30:00,44.31,44.33,44.23,44.23,29900.0,37.4521,37.469,37.3845,37.3845,29900.0
2013-04-15 15:35:00,44.22,44.23,44.19,44.2,28800.0,37.3761,37.3845,37.3507,37.3592,28800.0
2013-04-15 15:40:00,44.2,44.21,44.16,44.19,22500.0,37.3592,37.3676,37.3254,37.3507,22500.0
2013-04-15 15:45:00,44.19,44.27,44.16,44.18,29800.0,37.3507,37.4183,37.3254,37.3423,29800.0
2013-04-15 15:50:00,44.18,44.26,44.12,44.13,53400.0,37.3423,37.4099,37.2915,37.3,53400.0
2013-04-15 15:55:00,44.13,44.17,44.04,44.05,171200.0,37.3,37.3338,37.2239,37.2324,171200.0
2013-04-16 09:30:00,44.69,45.12,44.69,44.83,48800.0,37.7733,38.1368,37.7733,37.8917,48800.0
2013-04-16 09:35:00,44.87,44.87,44.64,44.66,15800.0,37.9255,37.9255,37.7311,37.748,15800.0
2013-04-16 09:40:00,44.72,44.96,44.67,44.84,44100.0,37.7987,38.0015,37.7564,37.9001,44100.0
2013-04-16 09:45:00,44.85,44.88,44.76,44.8,33300.0,37.9086,37.9339,37.8325,37.8663,33300.0
2013-04-16 09:50:00,44.8,44.88,44.78,44.88,49200.0,37.8663,37.9339,37.8494,37.9339,49200.0
2013-04-16 09:55:00,44.89,44.95,44.88,44.91,9700.0,37.9424,37.9931,37.9339,37.9593,9700.0
2013-04-16 10:00:00,44.91,44.96,44.81,44.94,9100.0,37.9593,38.0015,37.8748,37.9846,9100.0
2013-04-16 10:05:00,44.95,44.95,44.78,44.92,24700.0,37.9931,37.9931,37.8494,37.9677,24700.0
2013-04-16 10:10:00,44.91,44.91,44.8,44.84,14600.0,37.9593,37.9593,37.8663,37.9001,14600.0
2013-04-16 10:15:00,44.83,44.85,44.78,44.81,12000.0,37.8917,37.9086,37.8494,37.8748,12000.0
2013-04-16 10:20:00,44.78,44.83,44.74,44.78,15400.0,37.8494,37.8917,37.8156,37.8494,15400.0
2013-04-16 10:25:00,44.77,44.81,44.73,44.73,9000.0,37.8409,37.8748,37.8071,37.8071,9000.0
2013-04-16 10:30:00,44.73,44.75,44.7,44.72,8600.0,37.8071,37.824,37.7818,37.7987,8600.0
2013-04-16 10:35:00,44.73,44.73,44.64,44.65,15100.0,37.8071,37.8071,37.7311,37.7395,15100.0
2013-04-16 10:40:00,44.65,44.72,44.65,44.68,4700.0,37.7395,37.7987,37.7395,37.7649,4700.0
2013-04-16 10:45:00,44.68,44.69,44.64,44.68,11600.0,37.7649,37.7733,37.7311,37.7649,11600.0
2013-04-16 10:50:00,44.69,44.72,44.66,44.7,8800.0,37.7733,37.7987,37.748,37.7818,8800.0
2013-04-16 10:55:00,44.7,44.76,44.7,44.75,9000.0,37.7818,37.8325,37.7818,37.824,9000.0
2013-04-16 11:00:00,44.75,44.77,44.69,44.7,19000.0,37.824,37.8409,37.7733,37.7818,19000.0
2013-04-16 11:05:00,44.7,44.71,44.64,44.7,31900.0,37.7818,37.7902,37.7311,37.7818,31900.0
2013-04-16 11:10:00,44.7,44.76,44.7,44.75,10700.0,37.7818,37.8325,37.7818,37.824,10700.0
2013-04-16 11:15:00,44.76,44.82,44.76,44.79,13200.0,37.8325,37.8832,37.8325,37.8579,13200.0
2013-04-16 11:20:00,44.8,44.8,44.74,44.76,7900.0,37.8663,37.8663,37.8156,37.8325,7900.0
2013-04-16 11:25:00,44.74,44.75,44.71,44.74,14200.0,37.8156,37.824,37.7902,37.8156,14200.0
2013-04-16 11:30:00,44.72,44.74,44.7,44.71,9400.0,37.7987,37.8156,37.7818,37.7902,9400.0
2013-04-16 11:35:00,44.72,44.72,44.66,44.68,9200.0,37.7987,37.7987,37.748,37.7649,9200.0
2013-04-16 11:40:00,44.67,44.71,44.67,44.67,3500.0,37.7564,37.7902,37.7564,37.7564,3500.0
2013-04-16 11:45:00,44.68,44.7,44.67,44.7,5400.0,37.7649,37.7818,37.7564,37.7818,5400.0
2013-04-16 11:50:00,44.7,44.75,44.69,44.75,6900.0,37.7818,37.824,37.7733,37.824,6900.0
2013-04-16 11:55:00,44.76,44.76,44.72,44.74,3400.0,37.8325,37.8325,37.7987,37.8156,3400.0
2013-04-16 12:00:00,44.75,44.76,44.71,44.71,9700.0,37.824,37.8325,37.7902,37.7902,9700.0
2013-04-16 12:05:00,44.71,44.75,44.71,44.73,5000.0,37.7902,37.824,37.7902,37.8071,5000.0
2013-04-16 12:10:00,44.73,44.76,44.71,44.73,21600.0,37.8071,37.8325,37.7902,37.8071,21600.0
2013-04-16 12:15:00,44.73,44.74,44.71,44.74,5100.0,37.8071,37.8156,37.7902,37.8156,5100.0
2013-04-16 12:20:00,44.74,44.75,44.72,44.74,2600.0,37.8156,37.824,37.7987,37.8156,2600.0
2013-04-16 12:25:00,44.74,44.75,44.72,44.72,2300.0,37.8156,37.824,37.7987,37.7987,2300.0
2013-04-16 12:30:00,44.72,44.76,44.72,44.75,3600.0,37.7987,37.8325,37.7987,37.824,3600.0
2013-04-16 12:35:00,44.76,44.76,44.72,44.72,9100.0,37.8325,37.8325,37.7987,37.7987,9100.0
2013-04-16 12:40:00,44.72,44.77,44.72,44.77,3000.0,37.7987,37.8409,37.7987,37.8409,3000.0
2013-04-16 12:45:00,44.75,44.76,44.72,44.72,4300.0,37.824,37.8325,37.7987,37.7987,4300.0
2013-04-16 12:50:00,44.73,44.77,44.71,44.75,8400.0,37.8071,37.8409,37.7902,37.824,8400.0
2013-04-16 12:55:00,44.77,44.77,44.75,44.77,9100.0,37.8409,37.8409,37.824,37.8409,9100.0
2013-04-16 13:00:00,44.79,44.83,44.79,44.81,9300.0,37.8579,37.8917,37.8579,37.8748,9300.0
2013-04-16 13:05:00,44.8,44.81,44.75,44.75,5000.0,37.8663,37.8748,37.824,37.824,5000.0
2013-04-16 13:10:00,44.75,44.75,44.73,44.74,2200.0,37.824,37.824,37.8071,37.8156,2200.0
2013-04-16 13:15:00,44.75,44.75,44.73,44.74,9400.0,37.824,37.824,37.8071,37.8156,9400.0
2013-04-16 13:20:00,44.74,44.76,44.72,44.73,8300.0,37.8156,37.8325,37.7987,37.8071,8300.0
2013-04-16 13:25:00,44.74,44.74,44.69,44.73,11100.0,37.8156,37.8156,37.7733,37.8071,11100.0
2013-04-16 13:30:00,44.74,44.83,44.74,44.81,23100.0,37.8156,37.8917,37.8156,37.8748,23100.0
2013-04-16 13:35:00,44.8,44.81,44.78,44.78,13200.0,37.8663,37.8748,37.8494,37.8494,13200.0
2013-04-16 13:40:00,44.79,44.8,44.76,44.76,5900.0,37.8579,37.8663,37.8325,37.8325,5900.0
2013-04-16 13:45:00,44.77,44.78,44.76,44.76,3900.0,37.8409,37.8494,37.8325,37.8325,3900.0
2013-04-16 13:50:00,44.76,44.77,44.69,44.69,9200.0,37.8325,37.8409,37.7733,37.7733,9200.0
2013-04-16 13:55:00,44.67,44.67,44.63,44.66,12200.0,37.7564,37.7564,37.7226,37.748,12200.0
2013-04-16 14:00:00,44.66,44.75,44.66,44.72,8700.0,37.748,37.824,37.748,37.7987,8700.0
2013-04-16 14:05:00,44.72,44.74,44.72,44.72,4000.0,37.7987,37.8156,37.7987,37.7987,4000.0
2013-04-16 14:10:00,44.71,44.73,44.69,44.72,14100.0,37.7902,37.8071,37.7733,37.7987,14100.0
2013-04-16 14:15:00,44.71,44.72,44.7,44.71,6000.0,37.7902,37.7987,37.7818,37.7902,6000.0
2013-04-16 14:20:00,44.72,44.72,44.7,44.72,8400.0,37.7987,37.7987,37.7818,37.7987,8400.0
2013-04-16 14:25:00,44.73,44.74,44.7,44.74,17300.0,37.8071,37.8156,37.7818,37.8156,17300.0
2013-04-16 14:30:00,44.73,44.75,44.7,44.71,17200.0,37.8071,37.824,37.7818,37.7902,17200.0
2013-04-16 14:35:00,44.69,44.7,44.63,44.65,21400.0,37.7733,37.7818,37.7226,37.7395,21400.0
2013-04-16 14:40:00,44.65,44.66,44.64,44.65,4700.0,37.7395,37.748,37.7311,37.7395,4700.0
2013-04-16 14:45:00,44.65,44.67,44.64,44.66,9000.0,37.7395,37.7564,37.7311,37.748,9000.0
2013-04-16 14:50:00,44.65,44.67,44.62,44.66,15900.0,37.7395,37.7564,37.7142,37.748,15900.0
2013-04-16 14:55:00,44.65,44.66,44.63,44.64,17200.0,37.7395,37.748,37.7226,37.7311,17200.0
2013-04-16 15:00:00,44.64,44.69,44.64,44.65,15400.0,37.7311,37.7733,37.7311,37.7395,15400.0
2013-04-16 15:05:00,44.66,44.71,44.65,44.67,26300.0,37.748,37.7902,37.7395,37.7564,26300.0
2013-04-16 15:10:00,44.68,44.71,44.67,44.68,14300.0,37.7649,37.7902,37.7564,37.7649,14300.0
2013-04-16 15:15:00,44.68,44.72,44.67,44.71,23500.0,37.7649,37.7987,37.7564,37.7902,23500.0
2013-04-16 15:20:00,44.71,44.73,44.69,44.7,26000.0,37.7902,37.8071,37.7733,37.7818,26000.0
2013-04-16 15:25:00,44.7,44.71,44.68,44.7,25300.0,37.7818,37.7902,37.7649,37.7818,25300.0
2013-04-16 15:30:00,44.7,44.73,44.69,44.73,26600.0,37.7818,37.8071,37.7733,37.8071,26600.0
2013-04-16 15:35:00,44.73,44.8,44.72,44.78,24900.0,37.8071,37.8663,37.7987,37.8494,24900.0
2013-04-16 15:40:00,44.79,44.81,44.78,44.79,16000.0,37.8579,37.8748,37.8494,37.8579,16000.0
2013-04-16 15:45:00,44.79,44.81,44.78,44.79,25600.0,37.8579,37.8748,37.8494,37.8579,25600.0
2013-04-16 15:50:00,44.8,44.8,44.77,44.8,26600.0,37.8663,37.8663,37.8409,37.8663,26600.0
2013-04-16 15:55:00,44.8,44.91,44.79,44.89,55500.0,37.8663,37.9593,37.8579,37.9424,55500.0
2013-04-17 09:30:00,44.68,44.68,44.51,44.55,10200.0,37.7649,37.7649,37.6212,37.655,10200.0
2013-04-17 09:35:00,44.51,44.54,44.46,44.46,3900.0,37.6212,37.6465,37.5789,37.5789,3900.0
2013-04-17 09:40:00,44.42,44.45,44.38,44.45,11300.0,37.5451,37.5705,37.5113,37.5705,11300.0
2013-04-17 09:45:00,44.46,44.57,44.44,44.5,11300.0,37.5789,37.6719,37.562,37.6127,11300.0
2013-04-17 09:50:00,44.53,44.64,44.52,44.61,5200.0,37.6381,37.7311,37.6296,37.7057,5200.0
2013-04-17 09:55:00,44.56,44.59,44.51,44.52,6900.0,37.6634,37.6888,37.6212,37.6296,6900.0
2013-04-17 10:00:00,44.49,44.54,44.41,44.43,14000.0,37.6043,37.6465,37.5367,37.5536,14000.0
2013-04-17 10:05:00,44.43,44.48,44.43,44.45,28000.0,37.5536,37.5958,37.5536,37.5705,28000.0
2013-04-17 10:10:00,44.54,44.57,44.43,44.44,7100.0,37.6465,37.6719,37.5536,37.562,7100.0
2013-04-17 10:15:00,44.44,44.46,44.37,44.37,9200.0,37.562,37.5789,37.5029,37.5029,9200.0
2013-04-17 10:20:00,44.4,44.42,44.37,44.37,8300.0,37.5282,37.5451,37.5029,37.5029,8300.0
2013-04-17 10:25:00,44.38,44.44,44.32,44.44,12900.0,37.5113,37.562,37.4606,37.562,12900.0
2013-04-17 10:30:00,44.41,44.41,44.32,44.32,10100.0,37.5367,37.5367,37.4606,37.4606,10100.0
2013-04-17 10:35:00,44.32,44.36,44.29,44.3,7700.0,37.4606,37.4944,37.4352,37.4437,7700.0
2013-04-17 10:40:00,44.3,44.33,44.21,44.21,4500.0,37.4437,37.469,37.3676,37.3676,4500.0
2013-04-17 10:45:00,44.16,44.26,44.16,44.22,7700.0,37.3254,37.4099,37.3254,37.3761,7700.0
2013-04-17 10:50:00,44.22,44.24,44.2,44.24,10800.0,37.3761,37.393,37.3592,37.393,10800.0
2013-04-17 10:55:00,44.24,44.25,44.2,44.2,6600.0,37.393,37.4014,37.3592,37.3592,6600.0
2013-04-17 11:00:00,44.2,44.23,44.16,44.16,12200.0,37.3592,37.3845,37.3254,37.3254,12200.0
2013-04-17 11:05:00,44.19,44.19,44.13,44.15,3200.0,37.3507,37.3507,37.3,37.3169,3200.0
2013-04-17 11:10:00,44.18,44.23,44.16,44.23,14900.0,37.3423,37.3845,37.3254,37.3845,14900.0
2013-04-17 11:15:00,44.22,44.23,44.19,44.2,3600.0,37.3761,37.3845,37.3507,37.3592,3600.0
2013-04-17 11:20:00,44.19,44.22,44.19,44.21,5000.0,37.3507,37.3761,37.3507,37.3676,5000.0
2013-04-17 11:25:00,44.19,44.22,44.17,44.19,8500.0,37.3507,37.3761,37.3338,37.3507,8500.0
2013-04-17 11:30:00,44.17,44.17,44.06,44.07,5500.0,37.3338,37.3338,37.2408,37.2493,5500.0
2013-04-17 11:35:00,44.04,44.17,44.04,44.15,4500.0,37.2239,37.3338,37.2239,37.3169,4500.0
2013-04-17 11:40:00,44.15,44.15,44.12,44.12,3100.0,37.3169,37.3169,37.2915,37.2915,3100.0
2013-04-17 11:45:00,44.12,44.17,44.12,44.16,6200.0,37.2915,37.3338,37.2915,37.3254,6200.0
2013-04-17 11:50:00,44.16,44.17,44.16,44.16,2700.0,37.3254,37.3338,37.3254,37.3254,2700.0
2013-04-17 11:55:00,44.18,44.21,44.18,44.21,3700.0,37.3423,37.3676,37.3423,37.3676,3700.0
2013-04-17 12:00:00,44.19,44.22,44.15,44.21,6700.0,37.3507,37.3761,37.3169,37.3676,6700.0
2013-04-17 12:05:00,44.21,44.23,44.16,44.17,4000.0,37.3676,37.3845,37.3254,37.3338,4000.0
2013-04-17 12:10:00,44.17,44.19,44.13,44.13,2100.0,37.3338,37.3507,37.3,37.3,2100.0
2013-04-17 12:15:00,44.13,44.14,44.1,44.13,6700.0,37.3,37.3085,37.2746,37.3,6700.0
2013-04-17 12:20:00,44.13,44.15,44.08,44.14,2300.0,37.3,37.3169,37.2577,37.3085,2300.0
2013-04-17 12:25:00,44.13,44.14,44.11,44.13,7200.0,37.3,37.3085,37.2831,37.3,7200.0
2013-04-17 12:30:00,44.12,44.13,44.11,44.12,4800.0,37.2915,37.3,37.2831,37.2915,4800.0
2013-04-17 12:35:00,44.11,44.13,44.11,44.13,3300.0,37.2831,37.3,37.2831,37.3,3300.0
2013-04-17 12:40:00,44.08,44.1,44.07,44.1,900.0,37.2577,37.2746,37.2493,37.2746,900.0
2013-04-17 12:45:00,44.09,44.1,44.02,44.05,5900.0,37.2662,37.2746,37.207,37.2324,5900.0
2013-04-17 12:50:00,44.04,44.07,44.01,44.07,6500.0,37.2239,37.2493,37.1986,37.2493,6500.0
2013-04-17 12:55:00,44.06,44.11,44.06,44.09,1800.0,37.2408,37.2831,37.2408,37.2662,1800.0
2013-04-17 13:00:00,44.09,44.11,44.08,44.11,900.0,37.2662,37.2831,37.2577,37.2831,900.0
2013-04-17 13:05:00,44.16,44.17,44.11,44.11,13000.0,37.3254,37.3338,37.2831,37.2831,13000.0
2013-04-17 13:10:00,44.12,44.12,44.1,44.11,2900.0,37.2915,37.2915,37.2746,37.2831,2900.0
2013-04-17 13:15:00,44.14,44.19,44.14,44.17,2600.0,37.3085,37.3507,37.3085,37.3338,2600.0
2013-04-17 13:20:00,44.17,44.18,44.17,44.18,1900.0,37.3338,37.3423,37.3338,37.3423,1900.0
2013-04-17 13:25:00,44.19,44.19,44.12,44.12,3000.0,37.3507,37.3507,37.2915,37.2915,3000.0
2013-04-17 13:30:00,44.13,44.15,44.09,44.11,4900.0,37.3,37.3169,37.2662,37.2831,4900.0
2013-04-17 13:35:00,44.14,44.16,44.13,44.15,4600.0,37.3085,37.3254,37.3,37.3169,4600.0
2013-04-17 13:40:00,44.17,44.22,44.17,44.22,5800.0,37.3338,37.3761,37.3338,37.3761,5800.0
2013-04-17 13:45:00,44.22,44.22,44.14,44.2,12800.0,37.3761,37.3761,37.3085,37.3592,12800.0
2013-04-17 13:50:00,44.18,44.18,44.16,44.16,3600.0,37.3423,37.3423,37.3254,37.3254,3600.0
2013-04-17 13:55:00,44.16,44.18,44.15,44.16,6000.0,37.3254,37.3423,37.3169,37.3254,6000.0
2013-04-17 14:00:00,44.16,44.18,44.12,44.12,6200.0,37.3254,37.3423,37.2915,37.2915,6200.0
2013-04-17 14:05:00,44.14,44.15,44.12,44.14,16900.0,37.3085,37.3169,37.2915,37.3085,16900.0
2013-04-17 14:10:00,44.14,44.15,44.1,44.14,8000.0,37.3085,37.3169,37.2746,37.3085,8000.0
2013-04-17 14:15:00,44.15,44.16,44.11,44.14,3800.0,37.3169,37.3254,37.2831,37.3085,3800.0
2013-04-17 14:20:00,44.14,44.14,44.12,44.14,8900.0,37.3085,37.3085,37.2915,37.3085,8900.0
2013-04-17 14:25:00,44.14,44.16,44.1,44.14,8400.0,37.3085,37.3254,37.2746,37.3085,8400.0
2013-04-17 14:30:00,44.15,44.16,44.14,44.16,12100.0,37.3169,37.3254,37.3085,37.3254,12100.0
2013-04-17 14:35:00,44.16,44.16,44.14,44.14,17600.0,37.3254,37.3254,37.3085,37.3085,17600.0
2013-04-17 14:40:00,44.14,44.15,44.11,44.14,9900.0,37.3085,37.3169,37.2831,37.3085,9900.0
2013-04-17 14:45:00,44.14,44.16,44.11,44.11,8700.0,37.3085,37.3254,37.2831,37.2831,8700.0
2013-04-17 14:50:00,44.13,44.16,44.11,44.16,2700.0,37.3,37.3254,37.2831,37.3254,2700.0
2013-04-17 14:55:00,44.2,44.26,44.2,44.24,4100.0,37.3592,37.4099,37.3592,37.393,4100.0
2013-04-17 15:00:00,44.23,44.27,44.22,44.26,5700.0,37.3845,37.4183,37.3761,37.4099,5700.0
2013-04-17 15:05:00,44.26,44.29,44.23,44.25,5000.0,37.4099,37.4352,37.3845,37.4014,5000.0
2013-04-17 15:10:00,44.28,44.31,44.24,44.3,4500.0,37.4268,37.4521,37.393,37.4437,4500.0
2013-04-17 15:15:00,44.3,44.4,44.29,44.38,4600.0,37.4437,37.5282,37.4352,37.5113,4600.0
2013-04-17 15:20:00,44.38,44.39,44.34,44.37,7400.0,37.5113,37.5198,37.4775,37.5029,7400.0
2013-04-17 15:25:00,44.37,44.4,44.34,44.38,4000.0,37.5029,37.5282,37.4775,37.5113,4000.0
2013-04-17 15:30:00,44.36,44.4,44.34,44.36,9900.0,37.4944,37.5282,37.4775,37.4944,9900.0
2013-04-17 15:35:00,44.37,44.38,44.3,44.34,15600.0,37.5029,37.5113,37.4437,37.4775,15600.0
2013-04-17 15:40:00,44.35,44.39,44.32,44.35,7800.0,37.4859,37.5198,37.4606,37.4859,7800.0
2013-04-17 15:45:00,44.35,44.51,44.33,44.51,16200.0,37.4859,37.6212,37.469,37.6212,16200.0
2013-04-17 15:50:00,44.51,44.51,44.45,44.48,23800.0,37.6212,37.6212,37.5705,37.5958,23800.0
2013-04-17 15:55:00,44.49,44.56,44.47,44.49,39500.0,37.6043,37.6634,37.5874,37.6043,39500.0
2013-04-18 09:30:00,44.57,44.57,44.3,44.32,6700.0,37.6719,37.6719,37.4437,37.4606,6700.0
2013-04-18 09:35:00,44.48,44.51,44.42,44.51,2400.0,37.5958,37.6212,37.5451,37.6212,2400.0
2013-04-18 09:40:00,44.47,44.55,44.47,44.54,2400.0,37.5874,37.655,37.5874,37.6465,2400.0
2013-04-18 09:45:00,44.58,44.74,44.58,44.68,4400.0,37.6804,37.8156,37.6804,37.7649,4400.0
2013-04-18 09:50:00,44.65,44.65,44.47,44.52,3900.0,37.7395,37.7395,37.5874,37.6296,3900.0
2013-04-18 09:55:00,44.5,44.51,44.36,44.37,7500.0,37.6127,37.6212,37.4944,37.5029,7500.0
2013-04-18 10:00:00,44.32,44.34,44.15,44.24,6500.0,37.4606,37.4775,37.3169,37.393,6500.0
2013-04-18 10:05:00,44.24,44.32,44.22,44.31,5300.0,37.393,37.4606,37.3761,37.4521,5300.0
2013-04-18 10:10:00,44.23,44.34,44.23,44.34,4000.0,37.3845,37.4775,37.3845,37.4775,4000.0
2013-04-18 10:15:00,44.33,44.37,44.2,44.2,2600.0,37.469,37.5029,37.3592,37.3592,2600.0
2013-04-18 10:20:00,44.21,44.31,44.21,44.25,2900.0,37.3676,37.4521,37.3676,37.4014,2900.0
2013-04-18 10:25:00,44.24,44.38,44.21,44.38,5300.0,37.393,37.5113,37.3676,37.5113,5300.0
2013-04-18 10:30:00,44.39,44.44,44.38,44.41,5700.0,37.5198,37.562,37.5113,37.5367,5700.0
2013-04-18 10:35:00,44.47,44.57,44.44,44.52,6100.0,37.5874,37.6719,37.562,37.6296,6100.0
2013-04-18 10:40:00,44.49,44.49,44.44,44.45,2300.0,37.6043,37.6043,37.562,37.5705,2300.0
2013-04-18 10:45:00,44.44,44.54,44.44,44.53,3200.0,37.562,37.6465,37.562,37.6381,3200.0
2013-04-18 10:50:00,44.53,44.55,44.5,44.54,5100.0,37.6381,37.655,37.6127,37.6465,5100.0
2013-04-18 10:55:00,44.55,44.57,44.51,44.55,2900.0,37.655,37.6719,37.6212,37.655,2900.0
2013-04-18 11:00:00,44.56,44.56,44.5,44.53,9600.0,37.6634,37.6634,37.6127,37.6381,9600.0
2013-04-18 11:05:00,44.53,44.57,44.53,44.56,7100.0,37.6381,37.6719,37.6381,37.6634,7100.0
2013-04-18 11:10:00,44.56,44.63,44.56,44.63,5700.0,37.6634,37.7226,37.6634,37.7226,5700.0
2013-04-18 11:15:00,44.59,44.65,44.57,44.6,5200.0,37.6888,37.7395,37.6719,37.6973,5200.0
2013-04-18 11:20:00,44.58,44.59,44.54,44.56,2000.0,37.6804,37.6888,37.6465,37.6634,2000.0
2013-04-18 11:25:00,44.56,44.61,44.52,44.55,10400.0,37.6634,37.7057,37.6296,37.655,10400.0
2013-04-18 11:30:00,44.53,44.56,44.47,44.47,17300.0,37.6381,37.6634,37.5874,37.5874,17300.0
2013-04-18 11:35:00,44.46,44.48,44.44,44.44,4200.0,37.5789,37.5958,37.562,37.562,4200.0
2013-04-18 11:40:00,44.44,44.45,44.43,44.44,2600.0,37.562,37.5705,37.5536,37.562,2600.0
2013-04-18 11:45:00,44.44,44.44,44.36,44.37,1700.0,37.562,37.562,37.4944,37.5029,1700.0
2013-04-18 11:50:00,44.36,44.36,44.26,44.29,2500.0,37.4944,37.4944,37.4099,37.4352,2500.0
2013-04-18 11:55:00,44.34,44.36,44.32,44.36,1700.0,37.4775,37.4944,37.4606,37.4944,1700.0
2013-04-18 12:00:00,44.38,44.38,44.28,44.31,4200.0,37.5113,37.5113,37.4268,37.4521,4200.0
2013-04-18 12:05:00,44.32,44.32,44.24,44.24,1700.0,37.4606,37.4606,37.393,37.393,1700.0
2013-04-18 12:10:00,44.24,44.26,44.22,44.25,3100.0,37.393,37.4099,37.3761,37.4014,3100.0
2013-04-18 12:15:00,44.25,44.25,44.23,44.25,1800.0,37.4014,37.4014,37.3845,37.4014,1800.0
2013-04-18 12:20:00,44.24,44.29,44.24,44.29,3700.0,37.393,37.4352,37.393,37.4352,3700.0
2013-04-18 12:25:00,44.31,44.35,44.26,44.26,9600.0,37.4521,37.4859,37.4099,37.4099,9600.0
2013-04-18 12:30:00,44.26,44.29,44.26,44.27,2300.0,37.4099,37.4352,37.4099,37.4183,2300.0
2013-04-18 12:35:00,44.27,44.27,44.26,44.27,2600.0,37.4183,37.4183,37.4099,37.4183,2600.0
2013-04-18 12:40:00,44.28,44.33,44.27,44.33,1700.0,37.4268,37.469,37.4183,37.469,1700.0
2013-04-18 12:45:00,44.35,44.36,44.33,44.34,1000.0,37.4859,37.4944,37.469,37.4775,1000.0
2013-04-18 12:50:00,44.35,44.35,44.33,44.34,900.0,37.4859,37.4859,37.469,37.4775,900.0
2013-04-18 12:55:00,44.39,44.42,44.36,44.42,1000.0,37.5198,37.5451,37.4944,37.5451,1000.0
2013-04-18 13:00:00,44.37,44.37,44.33,44.33,500.0,37.5029,37.5029,37.469,37.469,500.0
2013-04-18 13:05:00,44.38,44.4,44.33,44.4,1500.0,37.5113,37.5282,37.469,37.5282,1500.0
2013-04-18 13:10:00,44.43,44.43,44.37,44.38,2400.0,37.5536,37.5536,37.5029,37.5113,2400.0
2013-04-18 13:15:00,44.38,44.38,44.32,44.32,2000.0,37.5113,37.5113,37.4606,37.4606,2000.0
2013-04-18 13:20:00,44.32,44.34,44.3,44.3,700.0,37.4606,37.4775,37.4437,37.4437,700.0
2013-04-18 13:25:00,44.32,44.35,44.3,44.31,5600.0,37.4606,37.4859,37.4437,37.4521,5600.0
2013-04-18 13:30:00,44.32,44.35,44.29,44.29,8000.0,37.4606,37.4859,37.4352,37.4352,8000.0
2013-04-18 13:35:00,44.28,44.31,44.28,44.31,2500.0,37.4268,37.4521,37.4268,37.4521,2500.0
2013-04-18 13:40:00,44.3,44.3,44.28,44.3,1600.0,37.4437,37.4437,37.4268,37.4437,1600.0
2013-04-18 13:45:00,44.28,44.29,44.28,44.29,1600.0,37.4268,37.4352,37.4268,37.4352,1600.0
2013-04-18 13:50:00,44.29,44.31,44.28,44.31,4200.0,37.4352,37.4521,37.4268,37.4521,4200.0
2013-04-18 13:55:00,44.29,44.31,44.28,44.29,3800.0,37.4352,37.4521,37.4268,37.4352,3800.0
2013-04-18 14:00:00,44.28,44.29,44.26,44.28,2500.0,37.4268,37.4352,37.4099,37.4268,2500.0
2013-04-18 14:05:00,44.26,44.3,44.25,44.28,8300.0,37.4099,37.4437,37.4014,37.4268,8300.0
2013-04-18 14:10:00,44.26,44.28,44.25,44.25,5500.0,37.4099,37.4268,37.4014,37.4014,5500.0
2013-04-18 14:15:00,44.25,44.25,44.15,44.15,1200.0,37.4014,37.4014,37.3169,37.3169,1200.0
2013-04-18 14:20:00,44.16,44.19,44.11,44.19,3100.0,37.3254,37.3507,37.2831,37.3507,3100.0
2013-04-18 14:25:00,44.16,44.19,44.12,44.14,4800.0,37.3254,37.3507,37.2915,37.3085,4800.0
2013-04-18 14:30:00,44.15,44.16,44.12,44.12,1800.0,37.3169,37.3254,37.2915,37.2915,1800.0
2013-04-18 14:35:00,44.14,44.14,44.09,44.11,2400.0,37.3085,37.3085,37.2662,37.2831,2400.0
2013-04-18 14:40:00,44.12,44.13,44.09,44.11,4400.0,37.2915,37.3,37.2662,37.2831,4400.0
2013-04-18 14:45:00,44.08,44.1,44.06,44.1,3200.0,37.2577,37.2746,37.2408,37.2746,3200.0
2013-04-18 14:50:00,44.09,44.1,44.06,44.06,10600.0,37.2662,37.2746,37.2408,37.2408,10600.0
2013-04-18 14:55:00,44.07,44.07,44.03,44.07,11600.0,37.2493,37.2493,37.2155,37.2493,11600.0
2013-04-18 15:00:00,44.11,44.11,44.04,44.04,2000.0,37.2831,37.2831,37.2239,37.2239,2000.0
2013-04-18 15:05:00,44.06,44.07,44.02,44.05,4200.0,37.2408,37.2493,37.207,37.2324,4200.0
2013-04-18 15:10:00,44.04,44.09,44.03,44.08,2700.0,37.2239,37.2662,37.2155,37.2577,2700.0
2013-04-18 15:15:00,44.09,44.09,44.04,44.06,6600.0,37.2662,37.2662,37.2239,37.2408,6600.0
2013-04-18 15:20:00,44.06,44.06,44.03,44.05,7500.0,37.2408,37.2408,37.2155,37.2324,7500.0
2013-04-18 15:25:00,44.08,44.11,44.03,44.08,4400.0,37.2577,37.2831,37.2155,37.2577,4400.0
2013-04-18 15:30:00,44.09,44.13,44.09,44.11,9500.0,37.2662,37.3,37.2662,37.2831,9500.0
2013-04-18 15:35:00,44.11,44.11,44.02,44.04,21500.0,37.2831,37.2831,37.207,37.2239,21500.0
2013-04-18 15:40:00,44.03,44.09,44.03,44.08,8400.0,37.2155,37.2662,37.2155,37.2577,8400.0
2013-04-18 15:45:00,44.08,44.1,44.06,44.08,25000.0,37.2577,37.2746,37.2408,37.2577,25000.0
2013-04-18 15:50:00,44.08,44.09,44.04,44.06,18300.0,37.2577,37.2662,37.2239,37.2408,18300.0
2013-04-18 15:55:00,44.05,44.09,44.02,44.04,20300.0,37.2324,37.2662,37.207,37.2239,20300.0
2013-04-19 09:30:00,44.12,44.34,44.12,44.34,5600.0,37.2915,37.4775,37.2915,37.4775,5600.0
2013-04-19 09:35:00,44.32,44.37,44.26,44.37,2700.0,37.4606,37.5029,37.4099,37.5029,2700.0
2013-04-19 09:40:00,44.34,44.34,44.12,44.16,3000.0,37.4775,37.4775,37.2915,37.3254,3000.0
2013-04-19 09:45:00,44.14,44.14,44.02,44.06,2800.0,37.3085,37.3085,37.207,37.2408,2800.0
2013-04-19 09:50:00,44.06,44.12,44.04,44.04,2700.0,37.2408,37.2915,37.2239,37.2239,2700.0
2013-04-19 09:55:00,44.07,44.15,44.04,44.14,8300.0,37.2493,37.3169,37.2239,37.3085,8300.0
2013-04-19 10:00:00,44.15,44.16,44.07,44.11,10600.0,37.3169,37.3254,37.2493,37.2831,10600.0
2013-04-19 10:05:00,44.11,44.13,44.09,44.12,14700.0,37.2831,37.3,37.2662,37.2915,14700.0
2013-04-19 10:10:00,44.12,44.12,44.02,44.04,10800.0,37.2915,37.2915,37.207,37.2239,10800.0
2013-04-19 10:15:00,44.06,44.11,44.01,44.1,10700.0,37.2408,37.2831,37.1986,37.2746,10700.0
2013-04-19 10:20:00,44.11,44.11,44.08,44.08,1300.0,37.2831,37.2831,37.2577,37.2577,1300.0
2013-04-19 10:25:00,44.09,44.1,44.04,44.08,3900.0,37.2662,37.2746,37.2239,37.2577,3900.0
2013-04-19 10:30:00,44.09,44.09,44.06,44.08,2400.0,37.2662,37.2662,37.2408,37.2577,2400.0
2013-04-19 10:35:00,44.09,44.15,44.09,44.11,3400.0,37.2662,37.3169,37.2662,37.2831,3400.0
2013-04-19 10:40:00,44.12,44.12,44.05,44.09,11000.0,37.2915,37.2915,37.2324,37.2662,11000.0
2013-04-19 10:45:00,44.08,44.08,44.03,44.05,14800.0,37.2577,37.2577,37.2155,37.2324,14800.0
2013-04-19 10:50:00,44.05,44.06,44.01,44.02,16400.0,37.2324,37.2408,37.1986,37.207,16400.0
2013-04-19 10:55:00,44.03,44.05,44.02,44.04,11200.0,37.2155,37.2324,37.207,37.2239,11200.0
2013-04-19 11:00:00,44.03,44.07,44.01,44.02,22900.0,37.2155,37.2493,37.1986,37.207,22900.0
2013-04-19 11:05:00,44.03,44.09,44.02,44.07,6500.0,37.2155,37.2662,37.207,37.2493,6500.0
2013-04-19 11:10:00,44.07,44.11,44.04,44.11,9400.0,37.2493,37.2831,37.2239,37.2831,9400.0
2013-04-19 11:15:00,44.12,44.14,44.09,44.09,6500.0,37.2915,37.3085,37.2662,37.2662,6500.0
2013-04-19 11:20:00,44.15,44.15,44.14,44.15,5100.0,37.3169,37.3169,37.3085,37.3169,5100.0
2013-04-19 11:25:00,44.15,44.18,44.14,44.14,3000.0,37.3169,37.3423,37.3085,37.3085,3000.0
2013-04-19 11:30:00,44.16,44.19,44.16,44.19,1600.0,37.3254,37.3507,37.3254,37.3507,1600.0
2013-04-19 11:35:00,44.24,44.28,44.24,44.28,6500.0,37.393,37.4268,37.393,37.4268,6500.0
2013-04-19 11:40:00,44.27,44.28,44.27,44.27,2100.0,37.4183,37.4268,37.4183,37.4183,2100.0
2013-04-19 11:45:00,44.28,44.29,44.22,44.22,15200.0,37.4268,37.4352,37.3761,37.3761,15200.0
2013-04-19 11:50:00,44.21,44.22,44.19,44.19,7600.0,37.3676,37.3761,37.3507,37.3507,7600.0
2013-04-19 11:55:00,44.18,44.19,44.02,44.04,22000.0,37.3423,37.3507,37.207,37.2239,22000.0
2013-04-19 12:00:00,44.04,44.07,44.01,44.05,10500.0,37.2239,37.2493,37.1986,37.2324,10500.0
2013-04-19 12:05:00,44.06,44.07,44.04,44.05,2600.0,37.2408,37.2493,37.2239,37.2324,2600.0
2013-04-19 12:10:00,44.06,44.06,44.02,44.04,2900.0,37.2408,37.2408,37.207,37.2239,2900.0
2013-04-19 12:15:00,44.04,44.04,44.01,44.01,11100.0,37.2239,37.2239,37.1986,37.1986,11100.0
2013-04-19 12:20:00,44.02,44.02,44.01,44.01,400.0,37.207,37.207,37.1986,37.1986,400.0
2013-04-19 12:25:00,44.02,44.02,44.01,44.01,1600.0,37.207,37.207,37.1986,37.1986,1600.0
2013-04-19 12:30:00,44.01,44.02,43.93,43.94,9400.0,37.1986,37.207,37.131,37.1394,9400.0
2013-04-19 12:35:00,43.96,43.96,43.9,43.93,2400.0,37.1563,37.1563,37.1056,37.131,2400.0
2013-04-19 12:40:00,43.94,44.01,43.93,43.99,12100.0,37.1394,37.1986,37.131,37.1817,12100.0
2013-04-19 12:45:00,44.01,44.01,44.0,44.01,2600.0,37.1986,37.1986,37.1901,37.1986,2600.0
2013-04-19 12:50:00,44.01,44.01,44.0,44.01,2900.0,37.1986,37.1986,37.1901,37.1986,2900.0
2013-04-19 12:55:00,44.01,44.02,43.96,43.99,18300.0,37.1986,37.207,37.1563,37.1817,18300.0
2013-04-19 13:00:00,43.99,44.02,43.99,44.0,7100.0,37.1817,37.207,37.1817,37.1901,7100.0
2013-04-19 13:05:00,43.98,43.98,43.97,43.97,1000.0,37.1732,37.1732,37.1648,37.1648,1000.0
2013-04-19 13:10:00,43.97,43.99,43.97,43.98,1900.0,37.1648,37.1817,37.1648,37.1732,1900.0
2013-04-19 13:15:00,43.98,43.99,43.97,43.98,2800.0,37.1732,37.1817,37.1648,37.1732,2800.0
2013-04-19 13:20:00,43.99,44.03,43.99,44.0,13000.0,37.1817,37.2155,37.1817,37.1901,13000.0
2013-04-19 13:25:00,44.01,44.03,44.01,44.01,1500.0,37.1986,37.2155,37.1986,37.1986,1500.0
2013-04-19 13:30:00,44.01,44.03,44.01,44.02,10600.0,37.1986,37.2155,37.1986,37.207,10600.0
2013-04-19 13:35:00,44.02,44.04,43.99,43.99,20100.0,37.207,37.2239,37.1817,37.1817,20100.0
2013-04-19 13:40:00,44.01,44.02,43.99,44.01,5800.0,37.1986,37.207,37.1817,37.1986,5800.0
2013-04-19 13:45:00,44.02,44.03,44.01,44.02,3300.0,37.207,37.2155,37.1986,37.207,3300.0
2013-04-19 13:50:00,44.01,44.04,44.01,44.03,4600.0,37.1986,37.2239,37.1986,37.2155,4600.0
2013-04-19 13:55:00,44.03,44.03,43.98,44.0,21300.0,37.2155,37.2155,37.1732,37.1901,21300.0
2013-04-19 14:00:00,44.02,44.04,44.02,44.04,4400.0,37.207,37.2239,37.207,37.2239,4400.0
2013-04-19 14:05:00,44.03,44.08,44.03,44.08,11000.0,37.2155,37.2577,37.2155,37.2577,11000.0
2013-04-19 14:10:00,44.08,44.08,44.04,44.04,10300.0,37.2577,37.2577,37.2239,37.2239,10300.0
2013-04-19 14:15:00,44.04,44.06,43.99,44.06,64400.0,37.2239,37.2408,37.1817,37.2408,64400.0
2013-04-19 14:20:00,44.06,44.1,44.01,44.01,78000.0,37.2408,37.2746,37.1986,37.1986,78000.0
2013-04-19 14:25:00,44.01,44.07,44.01,44.06,91700.0,37.1986,37.2493,37.1986,37.2408,91700.0
2013-04-19 14:30:00,44.07,44.11,44.07,44.1,16500.0,37.2493,37.2831,37.2493,37.2746,16500.0
2013-04-19 14:35:00,44.11,44.14,44.06,44.08,30100.0,37.2831,37.3085,37.2408,37.2577,30100.0
2013-04-19 14:40:00,44.08,44.09,44.05,44.07,22700.0,37.2577,37.2662,37.2324,37.2493,22700.0
2013-04-19 14:45:00,44.07,44.07,44.0,44.04,93800.0,37.2493,37.2493,37.1901,37.2239,93800.0
2013-04-19 14:50:00,44.05,44.07,44.05,44.07,32200.0,37.2324,37.2493,37.2324,37.2493,32200.0
2013-04-19 14:55:00,44.07,44.07,44.02,44.04,10200.0,37.2493,37.2493,37.207,37.2239,10200.0
2013-04-19 15:00:00,44.04,44.07,44.02,44.05,12500.0,37.2239,37.2493,37.207,37.2324,12500.0
2013-04-19 15:05:00,44.05,44.07,43.99,44.04,49600.0,37.2324,37.2493,37.1817,37.2239,49600.0
2013-04-19 15:10:00,44.04,44.04,43.99,44.01,18100.0,37.2239,37.2239,37.1817,37.1986,18100.0
2013-04-19 15:15:00,44.02,44.03,43.98,44.0,33000.0,37.207,37.2155,37.1732,37.1901,33000.0
2013-04-19 15:20:00,44.02,44.03,44.01,44.02,25500.0,37.207,37.2155,37.1986,37.207,25500.0
2013-04-19 15:25:00,44.02,44.04,43.99,44.01,46600.0,37.207,37.2239,37.1817,37.1986,46600.0
2013-04-19 15:30:00,44.02,44.03,44.01,44.03,11700.0,37.207,37.2155,37.1986,37.2155,11700.0
2013-04-19 15:35:00,44.03,44.03,44.02,44.02,15500.0,37.2155,37.2155,37.207,37.207,15500.0
2013-04-19 15:40:00,44.02,44.02,44.01,44.01,9500.0,37.207,37.207,37.1986,37.1986,9500.0
2013-04-19 15:45:00,44.02,44.02,43.98,44.02,77400.0,37.207,37.207,37.1732,37.207,77400.0
2013-04-19 15:50:00,44.02,44.02,44.01,44.02,16700.0,37.207,37.207,37.1986,37.207,16700.0
2013-04-19 15:55:00,44.02,44.04,43.99,44.02,77500.0,37.207,37.2239,37.1817,37.207,77500.0
2013-04-22 09:30:00,44.45,44.66,44.31,44.59,57700.0,37.5705,37.748,37.4521,37.6888,57700.0
2013-04-22 09:35:00,44.64,44.64,44.34,44.39,64400.0,37.7311,37.7311,37.4775,37.5198,64400.0
2013-04-22 09:40:00,44.4,44.51,44.36,44.49,53700.0,37.5282,37.6212,37.4944,37.6043,53700.0
2013-04-22 09:45:00,44.53,44.53,44.31,44.37,103300.0,37.6381,37.6381,37.4521,37.5029,103300.0
2013-04-22 09:50:00,44.37,44.44,44.33,44.44,12900.0,37.5029,37.562,37.469,37.562,12900.0
2013-04-22 09:55:00,44.43,44.53,44.43,44.53,8000.0,37.5536,37.6381,37.5536,37.6381,8000.0
2013-04-22 10:00:00,44.52,44.58,44.45,44.55,16000.0,37.6296,37.6804,37.5705,37.655,16000.0
2013-04-22 10:05:00,44.53,44.58,44.52,44.53,10100.0,37.6381,37.6804,37.6296,37.6381,10100.0
2013-04-22 10:10:00,44.51,44.53,44.47,44.53,8200.0,37.6212,37.6381,37.5874,37.6381,8200.0
2013-04-22 10:15:00,44.52,44.68,44.52,44.68,15200.0,37.6296,37.7649,37.6296,37.7649,15200.0
2013-04-22 10:20:00,44.67,44.81,44.65,44.78,10000.0,37.7564,37.8748,37.7395,37.8494,10000.0
2013-04-22 10:25:00,44.79,44.79,44.76,44.79,7300.0,37.8579,37.8579,37.8325,37.8579,7300.0
2013-04-22 10:30:00,44.79,44.89,44.74,44.74,35500.0,37.8579,37.9424,37.8156,37.8156,35500.0
2013-04-22 10:35:00,44.76,44.82,44.71,44.79,5800.0,37.8325,37.8832,37.7902,37.8579,5800.0
2013-04-22 10:40:00,44.8,44.87,44.76,44.87,32500.0,37.8663,37.9255,37.8325,37.9255,32500.0
2013-04-22 10:45:00,44.86,45.1,44.86,45.1,13200.0,37.917,38.1199,37.917,38.1199,13200.0
2013-04-22 10:50:00,45.12,45.19,45.12,45.17,12100.0,38.1368,38.1959,38.1368,38.179,12100.0
2013-04-22 10:55:00,45.15,45.21,45.12,45.2,11800.0,38.1621,38.2128,38.1368,38.2044,11800.0
2013-04-22 11:00:00,45.2,45.22,45.13,45.15,11500.0,38.2044,38.2213,38.1452,38.1621,11500.0
2013-04-22 11:05:00,45.16,45.33,45.16,45.27,10400.0,38.1706,38.3143,38.1706,38.2636,10400.0
2013-04-22 11:10:00,45.26,45.26,45.19,45.24,6300.0,38.2551,38.2551,38.1959,38.2382,6300.0
2013-04-22 11:15:00,45.26,45.29,45.23,45.25,11900.0,38.2551,38.2805,38.2298,38.2467,11900.0
2013-04-22 11:20:00,45.25,45.27,45.21,45.23,9200.0,38.2467,38.2636,38.2128,38.2298,9200.0
2013-04-22 11:25:00,45.22,45.25,45.19,45.23,28600.0,38.2213,38.2467,38.1959,38.2298,28600.0
2013-04-22 11:30:00,45.24,45.24,45.2,45.22,9700.0,38.2382,38.2382,38.2044,38.2213,9700.0
2013-04-22 11:35:00,45.21,45.24,45.19,45.19,6100.0,38.2128,38.2382,38.1959,38.1959,6100.0
2013-04-22 11:40:00,45.19,45.21,45.11,45.12,11600.0,38.1959,38.2128,38.1283,38.1368,11600.0
2013-04-22 11:45:00,45.14,45.17,45.12,45.16,6600.0,38.1537,38.179,38.1368,38.1706,6600.0
2013-04-22 11:50:00,45.19,45.34,45.18,45.34,23700.0,38.1959,38.3227,38.1875,38.3227,23700.0
2013-04-22 11:55:00,45.35,45.48,45.35,45.4,10400.0,38.3312,38.4411,38.3312,38.3734,10400.0
2013-04-22 12:00:00,45.4,45.45,45.4,45.45,6700.0,38.3734,38.4157,38.3734,38.4157,6700.0
2013-04-22 12:05:00,45.46,45.55,45.46,45.55,8000.0,38.4242,38.5002,38.4242,38.5002,8000.0
2013-04-22 12:10:00,45.55,45.59,45.55,45.56,5300.0,38.5002,38.534,38.5002,38.5087,5300.0
2013-04-22 12:15:00,45.53,45.54,45.5,45.51,6900.0,38.4833,38.4918,38.458,38.4664,6900.0
2013-04-22 12:20:00,45.52,45.56,45.52,45.54,7300.0,38.4749,38.5087,38.4749,38.4918,7300.0
2013-04-22 12:25:00,45.54,45.54,45.51,45.51,4700.0,38.4918,38.4918,38.4664,38.4664,4700.0
2013-04-22 12:30:00,45.53,45.53,45.51,45.51,4900.0,38.4833,38.4833,38.4664,38.4664,4900.0
2013-04-22 12:35:00,45.52,45.58,45.47,45.57,18200.0,38.4749,38.5256,38.4326,38.5171,18200.0
2013-04-22 12:40:00,45.56,45.57,45.49,45.49,7400.0,38.5087,38.5171,38.4495,38.4495,7400.0
2013-04-22 12:45:00,45.48,45.52,45.47,45.48,2400.0,38.4411,38.4749,38.4326,38.4411,2400.0
2013-04-22 12:50:00,45.48,45.51,45.45,45.46,6700.0,38.4411,38.4664,38.4157,38.4242,6700.0
2013-04-22 12:55:00,45.47,45.47,45.44,45.45,5800.0,38.4326,38.4326,38.4072,38.4157,5800.0
2013-04-22 13:00:00,45.45,45.45,45.4,45.42,6900.0,38.4157,38.4157,38.3734,38.3903,6900.0
2013-04-22 13:05:00,45.42,45.47,45.42,45.43,4700.0,38.3903,38.4326,38.3903,38.3988,4700.0
2013-04-22 13:10:00,45.45,45.46,45.4,45.4,6100.0,38.4157,38.4242,38.3734,38.3734,6100.0
2013-04-22 13:15:00,45.4,45.41,45.39,45.4,4300.0,38.3734,38.3819,38.365,38.3734,4300.0
2013-04-22 13:20:00,45.4,45.49,45.4,45.48,5400.0,38.3734,38.4495,38.3734,38.4411,5400.0
2013-04-22 13:25:00,45.48,45.51,45.46,45.49,5900.0,38.4411,38.4664,38.4242,38.4495,5900.0
2013-04-22 13:30:00,45.48,45.49,45.45,45.49,3600.0,38.4411,38.4495,38.4157,38.4495,3600.0
2013-04-22 13:35:00,45.48,45.52,45.48,45.5,7500.0,38.4411,38.4749,38.4411,38.458,7500.0
2013-04-22 13:40:00,45.51,45.52,45.46,45.52,8300.0,38.4664,38.4749,38.4242,38.4749,8300.0
2013-04-22 13:45:00,45.51,45.58,45.5,45.57,11500.0,38.4664,38.5256,38.458,38.5171,11500.0
2013-04-22 13:50:00,45.58,45.58,45.49,45.5,4600.0,38.5256,38.5256,38.4495,38.458,4600.0
2013-04-22 13:55:00,45.53,45.54,45.48,45.52,7600.0,38.4833,38.4918,38.4411,38.4749,7600.0
2013-04-22 14:00:00,45.5,45.54,45.48,45.49,4600.0,38.458,38.4918,38.4411,38.4495,4600.0
2013-04-22 14:05:00,45.49,45.5,45.44,45.48,4000.0,38.4495,38.458,38.4072,38.4411,4000.0
2013-04-22 14:10:00,45.47,45.47,45.41,45.46,17500.0,38.4326,38.4326,38.3819,38.4242,17500.0
2013-04-22 14:15:00,45.46,45.49,45.44,45.47,6900.0,38.4242,38.4495,38.4072,38.4326,6900.0
2013-04-22 14:20:00,45.49,45.51,45.48,45.5,5400.0,38.4495,38.4664,38.4411,38.458,5400.0
2013-04-22 14:25:00,45.49,45.57,45.49,45.49,6300.0,38.4495,38.5171,38.4495,38.4495,6300.0
2013-04-22 14:30:00,45.5,45.5,45.44,45.5,9600.0,38.458,38.458,38.4072,38.458,9600.0
2013-04-22 14:35:00,45.49,45.58,45.49,45.58,10700.0,38.4495,38.5256,38.4495,38.5256,10700.0
2013-04-22 14:40:00,45.57,45.6,45.46,45.47,7800.0,38.5171,38.5425,38.4242,38.4326,7800.0
2013-04-22 14:45:00,45.48,45.55,45.48,45.53,4900.0,38.4411,38.5002,38.4411,38.4833,4900.0
2013-04-22 14:50:00,45.52,45.54,45.5,45.53,7200.0,38.4749,38.4918,38.458,38.4833,7200.0
2013-04-22 14:55:00,45.53,45.54,45.51,45.52,8200.0,38.4833,38.4918,38.4664,38.4749,8200.0
2013-04-22 15:00:00,45.5,45.52,45.44,45.44,9700.0,38.458,38.4749,38.4072,38.4072,9700.0
2013-04-22 15:05:00,45.46,45.48,45.43,45.44,9700.0,38.4242,38.4411,38.3988,38.4072,9700.0
2013-04-22 15:10:00,45.44,45.48,45.43,45.45,35700.0,38.4072,38.4411,38.3988,38.4157,35700.0
2013-04-22 15:15:00,45.43,45.47,45.41,45.45,8800.0,38.3988,38.4326,38.3819,38.4157,8800.0
2013-04-22 15:20:00,45.44,45.48,45.43,45.43,12200.0,38.4072,38.4411,38.3988,38.3988,12200.0
2013-04-22 15:25:00,45.44,45.49,45.43,45.47,14300.0,38.4072,38.4495,38.3988,38.4326,14300.0
2013-04-22 15:30:00,45.48,45.49,45.44,45.46,19100.0,38.4411,38.4495,38.4072,38.4242,19100.0
2013-04-22 15:35:00,45.45,45.47,45.4,45.45,17500.0,38.4157,38.4326,38.3734,38.4157,17500.0
2013-04-22 15:40:00,45.45,45.46,45.41,45.41,16400.0,38.4157,38.4242,38.3819,38.3819,16400.0
2013-04-22 15:45:00,45.41,45.44,45.41,45.42,25200.0,38.3819,38.4072,38.3819,38.3903,25200.0
2013-04-22 15:50:00,45.41,45.42,45.38,45.38,49200.0,38.3819,38.3903,38.3565,38.3565,49200.0
2013-04-22 15:55:00,45.38,45.47,45.36,45.46,81000.0,38.3565,38.4326,38.3396,38.4242,81000.0
2013-04-23 09:30:00,45.47,45.7,45.39,45.69,19300.0,38.4326,38.627,38.365,38.6186,19300.0
2013-04-23 09:35:00,45.68,45.76,45.6,45.76,4500.0,38.6101,38.6777,38.5425,38.6777,4500.0
2013-04-23 09:40:00,45.78,45.78,45.69,45.72,1400.0,38.6946,38.6946,38.6186,38.6439,1400.0
2013-04-23 09:45:00,45.75,45.76,45.64,45.69,5000.0,38.6693,38.6777,38.5763,38.6186,5000.0
2013-04-23 09:50:00,45.69,45.78,45.65,45.65,6200.0,38.6186,38.6946,38.5847,38.5847,6200.0
2013-04-23 09:55:00,45.69,45.69,45.6,45.66,9300.0,38.6186,38.6186,38.5425,38.5932,9300.0
2013-04-23 10:00:00,45.63,45.67,45.62,45.66,2300.0,38.5678,38.6017,38.5594,38.5932,2300.0
2013-04-23 10:05:00,45.73,45.75,45.69,45.73,2800.0,38.6524,38.6693,38.6186,38.6524,2800.0
2013-04-23 10:10:00,45.71,45.76,45.71,45.74,3800.0,38.6355,38.6777,38.6355,38.6608,3800.0
2013-04-23 10:15:00,45.74,45.77,45.71,45.75,14100.0,38.6608,38.6862,38.6355,38.6693,14100.0
2013-04-23 10:20:00,45.76,45.89,45.75,45.86,9500.0,38.6777,38.7876,38.6693,38.7622,9500.0
2013-04-23 10:25:00,45.85,45.85,45.74,45.76,2500.0,38.7538,38.7538,38.6608,38.6777,2500.0
2013-04-23 10:30:00,45.76,45.79,45.74,45.79,2100.0,38.6777,38.7031,38.6608,38.7031,2100.0
2013-04-23 10:35:00,45.79,45.83,45.76,45.79,7200.0,38.7031,38.7369,38.6777,38.7031,7200.0
2013-04-23 10:40:00,45.78,45.95,45.78,45.95,4800.0,38.6946,38.8383,38.6946,38.8383,4800.0
2013-04-23 10:45:00,45.94,46.0,45.94,45.98,11600.0,38.8299,38.8806,38.8299,38.8637,11600.0
2013-04-23 10:50:00,45.96,45.98,45.93,45.98,5900.0,38.8468,38.8637,38.8214,38.8637,5900.0
2013-04-23 10:55:00,45.96,46.07,45.95,46.07,7800.0,38.8468,38.9397,38.8383,38.9397,7800.0
2013-04-23 11:00:00,46.06,46.11,46.03,46.11,7500.0,38.9313,38.9736,38.9059,38.9736,7500.0
2013-04-23 11:05:00,46.11,46.15,46.05,46.05,7700.0,38.9736,39.0074,38.9228,38.9228,7700.0
2013-04-23 11:10:00,46.05,46.07,45.98,45.99,10400.0,38.9228,38.9397,38.8637,38.8721,10400.0
2013-04-23 11:15:00,45.98,46.06,45.96,46.04,4600.0,38.8637,38.9313,38.8468,38.9144,4600.0
2013-04-23 11:20:00,46.02,46.03,45.98,46.01,6600.0,38.8975,38.9059,38.8637,38.889,6600.0
2013-04-23 11:25:00,46.01,46.14,46.01,46.13,7400.0,38.889,38.9989,38.889,38.9905,7400.0
2013-04-23 11:30:00,46.11,46.14,46.11,46.14,5400.0,38.9736,38.9989,38.9736,38.9989,5400.0
2013-04-23 11:35:00,46.14,46.27,46.12,46.26,6600.0,38.9989,39.1088,38.982,39.1003,6600.0
2013-04-23 11:40:00,46.25,46.33,46.23,46.31,12400.0,39.0919,39.1595,39.075,39.1426,12400.0
2013-04-23 11:45:00,46.32,46.32,46.24,46.24,9100.0,39.1511,39.1511,39.0834,39.0834,9100.0
2013-04-23 11:50:00,46.23,46.25,46.2,46.2,7000.0,39.075,39.0919,39.0496,39.0496,7000.0
2013-04-23 11:55:00,46.2,46.22,46.16,46.19,5600.0,39.0496,39.0665,39.0158,39.0412,5600.0
2013-04-23 12:00:00,46.19,46.19,46.1,46.13,2100.0,39.0412,39.0412,38.9651,38.9905,2100.0
2013-04-23 12:05:00,46.14,46.18,46.14,46.16,4000.0,38.9989,39.0327,38.9989,39.0158,4000.0
2013-04-23 12:10:00,46.16,46.16,46.1,46.13,7200.0,39.0158,39.0158,38.9651,38.9905,7200.0
2013-04-23 12:15:00,46.14,46.17,46.14,46.16,4000.0,38.9989,39.0243,38.9989,39.0158,4000.0
2013-04-23 12:20:00,46.17,46.28,46.16,46.28,6000.0,39.0243,39.1172,39.0158,39.1172,6000.0
2013-04-23 12:25:00,46.29,46.29,46.22,46.24,4100.0,39.1257,39.1257,39.0665,39.0834,4100.0
2013-04-23 12:30:00,46.23,46.31,46.22,46.3,6100.0,39.075,39.1426,39.0665,39.1341,6100.0
2013-04-23 12:35:00,46.29,46.31,46.27,46.27,4800.0,39.1257,39.1426,39.1088,39.1088,4800.0
2013-04-23 12:40:00,46.26,46.27,46.22,46.22,3900.0,39.1003,39.1088,39.0665,39.0665,3900.0
2013-04-23 12:45:00,46.21,46.21,46.12,46.16,7900.0,39.0581,39.0581,38.982,39.0158,7900.0
2013-04-23 12:50:00,46.14,46.23,46.14,46.23,7000.0,38.9989,39.075,38.9989,39.075,7000.0
2013-04-23 12:55:00,46.23,46.31,46.21,46.31,4700.0,39.075,39.1426,39.0581,39.1426,4700.0
2013-04-23 13:00:00,46.31,46.32,46.25,46.26,5700.0,39.1426,39.1511,39.0919,39.1003,5700.0
2013-04-23 13:05:00,46.26,46.26,45.83,45.83,39600.0,39.1003,39.1003,38.7369,38.7369,39600.0
2013-04-23 13:10:00,45.81,46.19,45.75,46.18,19800.0,38.72,39.0412,38.6693,39.0327,19800.0
2013-04-23 13:15:00,46.17,46.21,46.1,46.18,5000.0,39.0243,39.0581,38.9651,39.0327,5000.0
2013-04-23 13:20:00,46.17,46.28,46.17,46.24,20400.0,39.0243,39.1172,39.0243,39.0834,20400.0
2013-04-23 13:25:00,46.24,46.24,46.13,46.16,6500.0,39.0834,39.0834,38.9905,39.0158,6500.0
2013-04-23 13:30:00,46.16,46.25,46.16,46.25,3500.0,39.0158,39.0919,39.0158,39.0919,3500.0
2013-04-23 13:35:00,46.2,46.21,46.13,46.13,3500.0,39.0496,39.0581,38.9905,38.9905,3500.0
2013-04-23 13:40:00,46.14,46.14,46.05,46.07,5700.0,38.9989,38.9989,38.9228,38.9397,5700.0
2013-04-23 13:45:00,46.06,46.17,46.06,46.17,4100.0,38.9313,39.0243,38.9313,39.0243,4100.0
2013-04-23 13:50:00,46.17,46.21,46.15,46.21,9100.0,39.0243,39.0581,39.0074,39.0581,9100.0
2013-04-23 13:55:00,46.19,46.34,46.19,46.29,22100.0,39.0412,39.168,39.0412,39.1257,22100.0
2013-04-23 14:00:00,46.3,46.39,46.25,46.38,24000.0,39.1341,39.2102,39.0919,39.2018,24000.0
2013-04-23 14:05:00,46.39,46.45,46.3,46.41,36100.0,39.2102,39.2609,39.1341,39.2271,36100.0
2013-04-23 14:10:00,46.41,46.48,46.37,46.41,18300.0,39.2271,39.2863,39.1933,39.2271,18300.0
2013-04-23 14:15:00,46.41,46.45,46.34,46.35,11900.0,39.2271,39.2609,39.168,39.1764,11900.0
2013-04-23 14:20:00,46.36,46.41,46.35,46.41,31300.0,39.1849,39.2271,39.1764,39.2271,31300.0
2013-04-23 14:25:00,46.4,46.54,46.4,46.52,31500.0,39.2187,39.337,39.2187,39.3201,31500.0
2013-04-23 14:30:00,46.51,46.59,46.51,46.54,40800.0,39.3116,39.3793,39.3116,39.337,40800.0
2013-04-23 14:35:00,46.53,46.54,46.5,46.53,27700.0,39.3286,39.337,39.3032,39.3286,27700.0
2013-04-23 14:40:00,46.52,46.6,46.5,46.54,56500.0,39.3201,39.3877,39.3032,39.337,56500.0
2013-04-23 14:45:00,46.54,46.54,46.38,46.38,19600.0,39.337,39.337,39.2018,39.2018,19600.0
2013-04-23 14:50:00,46.39,46.41,46.35,46.35,9000.0,39.2102,39.2271,39.1764,39.1764,9000.0
2013-04-23 14:55:00,46.35,46.36,46.24,46.27,15400.0,39.1764,39.1849,39.0834,39.1088,15400.0
2013-04-23 15:00:00,46.27,46.31,46.26,46.28,7900.0,39.1088,39.1426,39.1003,39.1172,7900.0
2013-04-23 15:05:00,46.27,46.29,46.23,46.26,11400.0,39.1088,39.1257,39.075,39.1003,11400.0
2013-04-23 15:10:00,46.28,46.29,46.18,46.2,9900.0,39.1172,39.1257,39.0327,39.0496,9900.0
2013-04-23 15:15:00,46.19,46.23,46.16,46.16,18500.0,39.0412,39.075,39.0158,39.0158,18500.0
2013-04-23 15:20:00,46.16,46.19,46.14,46.15,15200.0,39.0158,39.0412,38.9989,39.0074,15200.0
2013-04-23 15:25:00,46.13,46.16,46.11,46.12,7200.0,38.9905,39.0158,38.9736,38.982,7200.0
2013-04-23 15:30:00,46.11,46.13,46.08,46.09,9900.0,38.9736,38.9905,38.9482,38.9566,9900.0
2013-04-23 15:35:00,46.09,46.09,45.99,46.02,17300.0,38.9566,38.9566,38.8721,38.8975,17300.0
2013-04-23 15:40:00,46.02,46.1,46.02,46.09,43400.0,38.8975,38.9651,38.8975,38.9566,43400.0
2013-04-23 15:45:00,46.09,46.18,46.09,46.17,55200.0,38.9566,39.0327,38.9566,39.0243,55200.0
2013-04-23 15:50:00,46.16,46.19,46.12,46.13,79500.0,39.0158,39.0412,38.982,38.9905,79500.0
2013-04-23 15:55:00,46.14,46.25,46.12,46.21,80300.0,38.9989,39.0919,38.982,39.0581,80300.0
2013-04-24 09:30:00,46.13,46.43,46.13,46.23,15600.0,38.9905,39.244,38.9905,39.075,15600.0
2013-04-24 09:35:00,46.16,46.16,45.72,45.72,12700.0,39.0158,39.0158,38.6439,38.6439,12700.0
2013-04-24 09:40:00,45.76,45.88,45.76,45.77,8200.0,38.6777,38.7792,38.6777,38.6862,8200.0
2013-04-24 09:45:00,45.79,45.96,45.77,45.96,6800.0,38.7031,38.8468,38.6862,38.8468,6800.0
2013-04-24 09:50:00,45.93,46.0,45.88,45.99,8500.0,38.8214,38.8806,38.7792,38.8721,8500.0
2013-04-24 09:55:00,45.94,45.98,45.9,45.93,19300.0,38.8299,38.8637,38.7961,38.8214,19300.0
2013-04-24 10:00:00,45.92,45.99,45.9,45.99,10900.0,38.813,38.8721,38.7961,38.8721,10900.0
2013-04-24 10:05:00,45.97,46.15,45.97,46.15,12800.0,38.8552,39.0074,38.8552,39.0074,12800.0
2013-04-24 10:10:00,46.14,46.17,46.09,46.11,15400.0,38.9989,39.0243,38.9566,38.9736,15400.0
2013-04-24 10:15:00,46.12,46.12,46.06,46.07,6500.0,38.982,38.982,38.9313,38.9397,6500.0
2013-04-24 10:20:00,46.05,46.08,45.97,45.98,11200.0,38.9228,38.9482,38.8552,38.8637,11200.0
2013-04-24 10:25:00,45.98,46.16,45.98,46.14,6700.0,38.8637,39.0158,38.8637,38.9989,6700.0
2013-04-24 10:30:00,46.11,46.13,46.09,46.11,5500.0,38.9736,38.9905,38.9566,38.9736,5500.0
2013-04-24 10:35:00,46.1,46.18,46.1,46.11,21900.0,38.9651,39.0327,38.9651,38.9736,21900.0
2013-04-24 10:40:00,46.1,46.14,46.05,46.1,10000.0,38.9651,38.9989,38.9228,38.9651,10000.0
2013-04-24 10:45:00,46.11,46.12,46.08,46.09,12400.0,38.9736,38.982,38.9482,38.9566,12400.0
2013-04-24 10:50:00,46.08,46.16,46.08,46.14,14500.0,38.9482,39.0158,38.9482,38.9989,14500.0
2013-04-24 10:55:00,46.19,46.19,46.14,46.19,6300.0,39.0412,39.0412,38.9989,39.0412,6300.0
2013-04-24 11:00:00,46.19,46.22,46.17,46.22,7700.0,39.0412,39.0665,39.0243,39.0665,7700.0
2013-04-24 11:05:00,46.21,46.25,46.15,46.15,12500.0,39.0581,39.0919,39.0074,39.0074,12500.0
2013-04-24 11:10:00,46.13,46.16,46.1,46.15,13000.0,38.9905,39.0158,38.9651,39.0074,13000.0
2013-04-24 11:15:00,46.15,46.2,46.14,46.16,17200.0,39.0074,39.0496,38.9989,39.0158,17200.0
2013-04-24 11:20:00,46.14,46.17,46.09,46.15,19300.0,38.9989,39.0243,38.9566,39.0074,19300.0
2013-04-24 11:25:00,46.15,46.16,46.09,46.14,7900.0,39.0074,39.0158,38.9566,38.9989,7900.0
2013-04-24 11:30:00,46.15,46.18,46.13,46.14,14100.0,39.0074,39.0327,38.9905,38.9989,14100.0
2013-04-24 11:35:00,46.15,46.18,46.13,46.13,5200.0,39.0074,39.0327,38.9905,38.9905,5200.0
2013-04-24 11:40:00,46.14,46.2,46.13,46.19,3800.0,38.9989,39.0496,38.9905,39.0412,3800.0
2013-04-24 11:45:00,46.19,46.24,46.19,46.23,3600.0,39.0412,39.0834,39.0412,39.075,3600.0
2013-04-24 11:50:00,46.22,46.24,46.16,46.16,11600.0,39.0665,39.0834,39.0158,39.0158,11600.0
2013-04-24 11:55:00,46.17,46.19,46.17,46.18,900.0,39.0243,39.0412,39.0243,39.0327,900.0
2013-04-24 12:00:00,46.18,46.23,46.18,46.18,25300.0,39.0327,39.075,39.0327,39.0327,25300.0
2013-04-24 12:05:00,46.2,46.21,46.12,46.13,15000.0,39.0496,39.0581,38.982,38.9905,15000.0
2013-04-24 12:10:00,46.12,46.15,46.12,46.15,13500.0,38.982,39.0074,38.982,39.0074,13500.0
2013-04-24 12:15:00,46.15,46.21,46.15,46.21,40200.0,39.0074,39.0581,39.0074,39.0581,40200.0
2013-04-24 12:20:00,46.21,46.23,46.17,46.23,7400.0,39.0581,39.075,39.0243,39.075,7400.0
2013-04-24 12:25:00,46.23,46.24,46.21,46.21,2400.0,39.075,39.0834,39.0581,39.0581,2400.0
2013-04-24 12:30:00,46.21,46.28,46.17,46.2,19900.0,39.0581,39.1172,39.0243,39.0496,19900.0
2013-04-24 12:35:00,46.17,46.23,46.13,46.2,6200.0,39.0243,39.075,38.9905,39.0496,6200.0
2013-04-24 12:40:00,46.2,46.21,46.14,46.15,5100.0,39.0496,39.0581,38.9989,39.0074,5100.0
2013-04-24 12:45:00,46.15,46.18,46.14,46.16,2500.0,39.0074,39.0327,38.9989,39.0158,2500.0
2013-04-24 12:50:00,46.16,46.17,46.13,46.17,6200.0,39.0158,39.0243,38.9905,39.0243,6200.0
2013-04-24 12:55:00,46.17,46.19,46.15,46.15,2100.0,39.0243,39.0412,39.0074,39.0074,2100.0
2013-04-24 13:00:00,46.14,46.18,46.13,46.18,2800.0,38.9989,39.0327,38.9905,39.0327,2800.0
2013-04-24 13:05:00,46.17,46.2,46.16,46.18,3200.0,39.0243,39.0496,39.0158,39.0327,3200.0
2013-04-24 13:10:00,46.19,46.2,46.18,46.19,6300.0,39.0412,39.0496,39.0327,39.0412,6300.0
2013-04-24 13:15:00,46.2,46.22,46.19,46.2,9800.0,39.0496,39.0665,39.0412,39.0496,9800.0
2013-04-24 13:20:00,46.19,46.2,46.18,46.2,4200.0,39.0412,39.0496,39.0327,39.0496,4200.0
2013-04-24 13:25:00,46.2,46.22,46.14,46.18,32500.0,39.0496,39.0665,38.9989,39.0327,32500.0
2013-04-24 13:30:00,46.15,46.16,46.13,46.14,4800.0,39.0074,39.0158,38.9905,38.9989,4800.0
2013-04-24 13:35:00,46.14,46.15,46.11,46.14,7100.0,38.9989,39.0074,38.9736,38.9989,7100.0
2013-04-24 13:40:00,46.13,46.14,46.11,46.13,3500.0,38.9905,38.9989,38.9736,38.9905,3500.0
2013-04-24 13:45:00,46.13,46.17,46.12,46.16,5900.0,38.9905,39.0243,38.982,39.0158,5900.0
2013-04-24 13:50:00,46.16,46.16,46.14,46.15,2200.0,39.0158,39.0158,38.9989,39.0074,2200.0
2013-04-24 13:55:00,46.14,46.16,46.13,46.13,8300.0,38.9989,39.0158,38.9905,38.9905,8300.0
2013-04-24 14:00:00,46.13,46.16,46.12,46.14,10500.0,38.9905,39.0158,38.982,38.9989,10500.0
2013-04-24 14:05:00,46.15,46.15,46.12,46.14,10800.0,39.0074,39.0074,38.982,38.9989,10800.0
2013-04-24 14:10:00,46.14,46.15,46.13,46.13,6600.0,38.9989,39.0074,38.9905,38.9905,6600.0
2013-04-24 14:15:00,46.13,46.13,46.08,46.09,36200.0,38.9905,38.9905,38.9482,38.9566,36200.0
2013-04-24 14:20:00,46.08,46.11,46.08,46.1,6900.0,38.9482,38.9736,38.9482,38.9651,6900.0
2013-04-24 14:25:00,46.1,46.12,46.08,46.09,13800.0,38.9651,38.982,38.9482,38.9566,13800.0
2013-04-24 14:30:00,46.07,46.1,46.07,46.07,7000.0,38.9397,38.9651,38.9397,38.9397,7000.0
2013-04-24 14:35:00,46.06,46.07,45.99,46.0,8000.0,38.9313,38.9397,38.8721,38.8806,8000.0
2013-04-24 14:40:00,46.0,46.0,45.93,45.93,3000.0,38.8806,38.8806,38.8214,38.8214,3000.0
2013-04-24 14:45:00,45.95,45.97,45.94,45.95,3300.0,38.8383,38.8552,38.8299,38.8383,3300.0
2013-04-24 14:50:00,45.95,46.01,45.93,46.0,8300.0,38.8383,38.889,38.8214,38.8806,8300.0
2013-04-24 14:55:00,45.98,46.0,45.96,45.99,1800.0,38.8637,38.8806,38.8468,38.8721,1800.0
2013-04-24 15:00:00,45.99,45.99,45.95,45.96,12300.0,38.8721,38.8721,38.8383,38.8468,12300.0
2013-04-24 15:05:00,45.95,45.97,45.94,45.95,7100.0,38.8383,38.8552,38.8299,38.8383,7100.0
2013-04-24 15:10:00,45.95,45.98,45.93,45.95,10100.0,38.8383,38.8637,38.8214,38.8383,10100.0
2013-04-24 15:15:00,45.94,45.97,45.94,45.95,13000.0,38.8299,38.8552,38.8299,38.8383,13000.0
2013-04-24 15:20:00,45.94,45.96,45.91,45.95,10900.0,38.8299,38.8468,38.8045,38.8383,10900.0
2013-04-24 15:25:00,45.94,45.97,45.91,45.91,32300.0,38.8299,38.8552,38.8045,38.8045,32300.0
2013-04-24 15:30:00,45.9,45.91,45.87,45.89,14600.0,38.7961,38.8045,38.7707,38.7876,14600.0
2013-04-24 15:35:00,45.88,45.92,45.87,45.89,11300.0,38.7792,38.813,38.7707,38.7876,11300.0
2013-04-24 15:40:00,45.88,45.9,45.83,45.83,16300.0,38.7792,38.7961,38.7369,38.7369,16300.0
2013-04-24 15:45:00,45.83,45.86,45.82,45.82,16200.0,38.7369,38.7622,38.7284,38.7284,16200.0
2013-04-24 15:50:00,45.82,45.85,45.82,45.84,15300.0,38.7284,38.7538,38.7284,38.7453,15300.0
2013-04-24 15:55:00,45.84,45.84,45.75,45.76,50100.0,38.7453,38.7453,38.6693,38.6777,50100.0
2013-04-25 09:30:00,45.79,45.9,45.79,45.9,4400.0,38.7031,38.7961,38.7031,38.7961,4400.0
2013-04-25 09:35:00,45.79,45.88,45.77,45.84,1800.0,38.7031,38.7792,38.6862,38.7453,1800.0
2013-04-25 09:40:00,45.93,46.0,45.84,45.95,14000.0,38.8214,38.8806,38.7453,38.8383,14000.0
2013-04-25 09:45:00,45.94,45.94,45.85,45.85,13500.0,38.8299,38.8299,38.7538,38.7538,13500.0
2013-04-25 09:50:00,45.85,45.91,45.82,45.91,5800.0,38.7538,38.8045,38.7284,38.8045,5800.0
2013-04-25 09:55:00,45.92,46.03,45.9,45.98,15700.0,38.813,38.9059,38.7961,38.8637,15700.0
2013-04-25 10:00:00,45.97,45.97,45.9,45.91,4300.0,38.8552,38.8552,38.7961,38.8045,4300.0
2013-04-25 10:05:00,45.92,46.0,45.92,45.99,5500.0,38.813,38.8806,38.813,38.8721,5500.0
2013-04-25 10:10:00,45.99,46.0,45.98,46.0,9900.0,38.8721,38.8806,38.8637,38.8806,9900.0
2013-04-25 10:15:00,45.99,46.03,45.99,46.01,14400.0,38.8721,38.9059,38.8721,38.889,14400.0
2013-04-25 10:20:00,46.0,46.02,46.0,46.01,8500.0,38.8806,38.8975,38.8806,38.889,8500.0
2013-04-25 10:25:00,46.02,46.05,46.02,46.04,6200.0,38.8975,38.9228,38.8975,38.9144,6200.0
2013-04-25 10:30:00,46.05,46.07,46.03,46.03,10100.0,38.9228,38.9397,38.9059,38.9059,10100.0
2013-04-25 10:35:00,46.02,46.02,45.97,46.01,10800.0,38.8975,38.8975,38.8552,38.889,10800.0
2013-04-25 10:40:00,46.02,46.03,46.02,46.02,2900.0,38.8975,38.9059,38.8975,38.8975,2900.0
2013-04-25 10:45:00,46.02,46.05,46.0,46.02,10800.0,38.8975,38.9228,38.8806,38.8975,10800.0
2013-04-25 10:50:00,46.01,46.04,46.01,46.04,5300.0,38.889,38.9144,38.889,38.9144,5300.0
2013-04-25 10:55:00,46.02,46.02,45.99,46.0,15700.0,38.8975,38.8975,38.8721,38.8806,15700.0
2013-04-25 11:00:00,46.0,46.0,45.96,45.96,13300.0,38.8806,38.8806,38.8468,38.8468,13300.0
2013-04-25 11:05:00,45.94,45.94,45.92,45.93,1300.0,38.8299,38.8299,38.813,38.8214,1300.0
2013-04-25 11:10:00,45.93,46.08,45.92,46.04,50800.0,38.8214,38.9482,38.813,38.9144,50800.0
2013-04-25 11:15:00,46.05,46.06,45.92,45.97,27600.0,38.9228,38.9313,38.813,38.8552,27600.0
2013-04-25 11:20:00,45.99,46.03,45.9,45.9,16300.0,38.8721,38.9059,38.7961,38.7961,16300.0
2013-04-25 11:25:00,45.89,45.9,45.84,45.84,2000.0,38.7876,38.7961,38.7453,38.7453,2000.0
2013-04-25 11:30:00,45.84,45.84,45.78,45.8,2600.0,38.7453,38.7453,38.6946,38.7115,2600.0
2013-04-25 11:35:00,45.79,45.79,45.76,45.76,3600.0,38.7031,38.7031,38.6777,38.6777,3600.0
2013-04-25 11:40:00,45.77,45.78,45.76,45.76,1500.0,38.6862,38.6946,38.6777,38.6777,1500.0
2013-04-25 11:45:00,45.76,45.77,45.75,45.75,4900.0,38.6777,38.6862,38.6693,38.6693,4900.0
2013-04-25 11:50:00,45.76,45.77,45.75,45.75,4000.0,38.6777,38.6862,38.6693,38.6693,4000.0
2013-04-25 11:55:00,45.76,45.87,45.75,45.87,12800.0,38.6777,38.7707,38.6693,38.7707,12800.0
2013-04-25 12:00:00,45.89,45.93,45.88,45.91,6400.0,38.7876,38.8214,38.7792,38.8045,6400.0
2013-04-25 12:05:00,45.93,45.99,45.91,45.98,5100.0,38.8214,38.8721,38.8045,38.8637,5100.0
2013-04-25 12:10:00,45.97,45.99,45.95,45.98,2900.0,38.8552,38.8721,38.8383,38.8637,2900.0
2013-04-25 12:15:00,45.98,46.03,45.98,46.0,8900.0,38.8637,38.9059,38.8637,38.8806,8900.0
2013-04-25 12:20:00,46.01,46.08,46.0,46.08,26200.0,38.889,38.9482,38.8806,38.9482,26200.0
2013-04-25 12:25:00,46.09,46.09,45.93,45.93,5800.0,38.9566,38.9566,38.8214,38.8214,5800.0
2013-04-25 12:30:00,45.93,45.93,45.92,45.93,2000.0,38.8214,38.8214,38.813,38.8214,2000.0
2013-04-25 12:35:00,45.92,45.99,45.91,45.98,6100.0,38.813,38.8721,38.8045,38.8637,6100.0
2013-04-25 12:40:00,45.97,45.98,45.92,45.93,3700.0,38.8552,38.8637,38.813,38.8214,3700.0
2013-04-25 12:45:00,45.92,45.96,45.91,45.95,2600.0,38.813,38.8468,38.8045,38.8383,2600.0
2013-04-25 12:50:00,45.96,46.05,45.95,46.01,72000.0,38.8468,38.9228,38.8383,38.889,72000.0
2013-04-25 12:55:00,46.0,46.1,46.0,46.08,7500.0,38.8806,38.9651,38.8806,38.9482,7500.0
2013-04-25 13:00:00,46.06,46.09,46.03,46.05,16500.0,38.9313,38.9566,38.9059,38.9228,16500.0
2013-04-25 13:05:00,46.05,46.08,46.01,46.01,4400.0,38.9228,38.9482,38.889,38.889,4400.0
2013-04-25 13:10:00,46.01,46.05,46.01,46.05,2700.0,38.889,38.9228,38.889,38.9228,2700.0
2013-04-25 13:15:00,46.05,46.05,46.0,46.0,2400.0,38.9228,38.9228,38.8806,38.8806,2400.0
2013-04-25 13:20:00,46.0,46.01,45.97,45.99,8300.0,38.8806,38.889,38.8552,38.8721,8300.0
2013-04-25 13:25:00,46.0,46.0,45.98,45.99,4200.0,38.8806,38.8806,38.8637,38.8721,4200.0
2013-04-25 13:30:00,45.99,45.99,45.96,45.96,3500.0,38.8721,38.8721,38.8468,38.8468,3500.0
2013-04-25 13:35:00,45.96,45.97,45.95,45.95,2200.0,38.8468,38.8552,38.8383,38.8383,2200.0
2013-04-25 13:40:00,45.95,45.95,45.92,45.93,4300.0,38.8383,38.8383,38.813,38.8214,4300.0
2013-04-25 13:45:00,45.92,45.94,45.91,45.91,3200.0,38.813,38.8299,38.8045,38.8045,3200.0
2013-04-25 13:50:00,45.91,45.95,45.91,45.91,7700.0,38.8045,38.8383,38.8045,38.8045,7700.0
2013-04-25 13:55:00,45.91,45.97,45.9,45.96,39800.0,38.8045,38.8552,38.7961,38.8468,39800.0
2013-04-25 14:00:00,45.96,45.98,45.94,45.94,7200.0,38.8468,38.8637,38.8299,38.8299,7200.0
2013-04-25 14:05:00,45.94,45.98,45.92,45.97,26000.0,38.8299,38.8637,38.813,38.8552,26000.0
2013-04-25 14:10:00,45.97,46.01,45.95,46.0,8500.0,38.8552,38.889,38.8383,38.8806,8500.0
2013-04-25 14:15:00,46.0,46.05,46.0,46.05,16200.0,38.8806,38.9228,38.8806,38.9228,16200.0
2013-04-25 14:20:00,46.05,46.07,46.0,46.0,29100.0,38.9228,38.9397,38.8806,38.8806,29100.0
2013-04-25 14:25:00,45.99,46.03,45.97,46.0,9400.0,38.8721,38.9059,38.8552,38.8806,9400.0
2013-04-25 14:30:00,46.02,46.03,45.91,45.91,8800.0,38.8975,38.9059,38.8045,38.8045,8800.0
2013-04-25 14:35:00,45.91,45.95,45.91,45.93,17500.0,38.8045,38.8383,38.8045,38.8214,17500.0
2013-04-25 14:40:00,45.94,45.97,45.92,45.93,15300.0,38.8299,38.8552,38.813,38.8214,15300.0
2013-04-25 14:45:00,45.93,45.96,45.85,45.85,8900.0,38.8214,38.8468,38.7538,38.7538,8900.0
2013-04-25 14:50:00,45.85,45.86,45.78,45.8,24500.0,38.7538,38.7622,38.6946,38.7115,24500.0
2013-04-25 14:55:00,45.8,45.82,45.76,45.8,10600.0,38.7115,38.7284,38.6777,38.7115,10600.0
2013-04-25 15:00:00,45.8,45.83,45.8,45.82,11300.0,38.7115,38.7369,38.7115,38.7284,11300.0
2013-04-25 15:05:00,45.81,45.81,45.73,45.73,13900.0,38.72,38.72,38.6524,38.6524,13900.0
2013-04-25 15:10:00,45.73,45.79,45.7,45.75,13200.0,38.6524,38.7031,38.627,38.6693,13200.0
2013-04-25 15:15:00,45.75,45.76,45.64,45.69,20100.0,38.6693,38.6777,38.5763,38.6186,20100.0
2013-04-25 15:20:00,45.7,45.73,45.55,45.6,34300.0,38.627,38.6524,38.5002,38.5425,34300.0
2013-04-25 15:25:00,45.61,45.7,45.59,45.64,32600.0,38.5509,38.627,38.534,38.5763,32600.0
2013-04-25 15:30:00,45.65,45.66,45.61,45.62,46000.0,38.5847,38.5932,38.5509,38.5594,46000.0
2013-04-25 15:35:00,45.61,45.61,45.57,45.58,36600.0,38.5509,38.5509,38.5171,38.5256,36600.0
2013-04-25 15:40:00,45.58,45.59,45.47,45.55,41200.0,38.5256,38.534,38.4326,38.5002,41200.0
2013-04-25 15:45:00,45.55,45.63,45.55,45.61,36900.0,38.5002,38.5678,38.5002,38.5509,36900.0
2013-04-25 15:50:00,45.61,45.62,45.42,45.55,66300.0,38.5509,38.5594,38.3903,38.5002,66300.0
2013-04-25 15:55:00,45.55,45.55,45.44,45.5,85600.0,38.5002,38.5002,38.4072,38.458,85600.0
2013-04-26 09:30:00,45.49,45.87,45.22,45.65,123600.0,38.4495,38.7707,38.2213,38.5847,123600.0
2013-04-26 09:35:00,45.65,45.74,45.43,45.65,258500.0,38.5847,38.6608,38.3988,38.5847,258500.0
2013-04-26 09:40:00,45.6,46.09,45.6,45.81,109100.0,38.5425,38.9566,38.5425,38.72,109100.0
2013-04-26 09:45:00,45.81,46.3,45.51,46.3,65900.0,38.72,39.1341,38.4664,39.1341,65900.0
2013-04-26 09:50:00,46.3,46.87,46.21,46.55,71200.0,39.1341,39.6159,39.0581,39.3455,71200.0
2013-04-26 09:55:00,46.55,46.57,45.81,45.96,57200.0,39.3455,39.3624,38.72,38.8468,57200.0
2013-04-26 10:00:00,46.07,46.51,46.04,46.22,33500.0,38.9397,39.3116,38.9144,39.0665,33500.0
2013-04-26 10:05:00,46.15,46.51,46.02,46.44,49200.0,39.0074,39.3116,38.8975,39.2525,49200.0
2013-04-26 10:10:00,46.51,46.51,46.38,46.5,35400.0,39.3116,39.3116,39.2018,39.3032,35400.0
2013-04-26 10:15:00,46.5,46.55,46.43,46.5,27600.0,39.3032,39.3455,39.244,39.3032,27600.0
2013-04-26 10:20:00,46.49,46.54,46.47,46.51,16800.0,39.2947,39.337,39.2778,39.3116,16800.0
2013-04-26 10:25:00,46.52,46.64,46.45,46.55,21800.0,39.3201,39.4215,39.2609,39.3455,21800.0
2013-04-26 10:30:00,46.51,46.52,46.43,46.5,7300.0,39.3116,39.3201,39.244,39.3032,7300.0
2013-04-26 10:35:00,46.5,46.53,46.45,46.51,13400.0,39.3032,39.3286,39.2609,39.3116,13400.0
2013-04-26 10:40:00,46.51,46.52,46.45,46.48,16200.0,39.3116,39.3201,39.2609,39.2863,16200.0
2013-04-26 10:45:00,46.48,46.51,46.48,46.5,9800.0,39.2863,39.3116,39.2863,39.3032,9800.0
2013-04-26 10:50:00,46.5,46.51,46.46,46.51,7800.0,39.3032,39.3116,39.2694,39.3116,7800.0
2013-04-26 10:55:00,46.51,46.51,46.45,46.48,10900.0,39.3116,39.3116,39.2609,39.2863,10900.0
2013-04-26 11:00:00,46.49,46.52,46.47,46.48,11100.0,39.2947,39.3201,39.2778,39.2863,11100.0
2013-04-26 11:05:00,46.49,46.49,46.3,46.31,11800.0,39.2947,39.2947,39.1341,39.1426,11800.0
2013-04-26 11:10:00,46.29,46.4,46.24,46.4,7600.0,39.1257,39.2187,39.0834,39.2187,7600.0
2013-04-26 11:15:00,46.39,46.45,46.37,46.4,10300.0,39.2102,39.2609,39.1933,39.2187,10300.0
2013-04-26 11:20:00,46.4,46.41,46.35,46.4,4700.0,39.2187,39.2271,39.1764,39.2187,4700.0
2013-04-26 11:25:00,46.4,46.47,46.39,46.42,8500.0,39.2187,39.2778,39.2102,39.2356,8500.0
2013-04-26 11:30:00,46.42,46.43,46.33,46.4,12600.0,39.2356,39.244,39.1595,39.2187,12600.0
2013-04-26 11:35:00,46.39,46.42,46.36,46.36,4300.0,39.2102,39.2356,39.1849,39.1849,4300.0
2013-04-26 11:40:00,46.37,46.4,46.33,46.33,9800.0,39.1933,39.2187,39.1595,39.1595,9800.0
2013-04-26 11:45:00,46.35,46.35,46.13,46.13,5000.0,39.1764,39.1764,38.9905,38.9905,5000.0
2013-04-26 11:50:00,46.13,46.15,46.04,46.09,8800.0,38.9905,39.0074,38.9144,38.9566,8800.0
2013-04-26 11:55:00,46.09,46.1,46.02,46.08,5800.0,38.9566,38.9651,38.8975,38.9482,5800.0
2013-04-26 12:00:00,46.09,46.11,46.01,46.04,13400.0,38.9566,38.9736,38.889,38.9144,13400.0
2013-04-26 12:05:00,46.05,46.16,46.02,46.08,15200.0,38.9228,39.0158,38.8975,38.9482,15200.0
2013-04-26 12:10:00,46.09,46.15,46.0,46.03,12800.0,38.9566,39.0074,38.8806,38.9059,12800.0
2013-04-26 12:15:00,46.04,46.1,46.02,46.03,9300.0,38.9144,38.9651,38.8975,38.9059,9300.0
2013-04-26 12:20:00,46.04,46.04,45.93,45.93,7000.0,38.9144,38.9144,38.8214,38.8214,7000.0
2013-04-26 12:25:00,45.92,45.99,45.91,45.95,4900.0,38.813,38.8721,38.8045,38.8383,4900.0
2013-04-26 12:30:00,45.94,45.94,45.91,45.91,3100.0,38.8299,38.8299,38.8045,38.8045,3100.0
2013-04-26 12:35:00,45.89,45.91,45.79,45.8,7500.0,38.7876,38.8045,38.7031,38.7115,7500.0
2013-04-26 12:40:00,45.79,45.83,45.72,45.77,8200.0,38.7031,38.7369,38.6439,38.6862,8200.0
2013-04-26 12:45:00,45.78,45.8,45.71,45.72,7300.0,38.6946,38.7115,38.6355,38.6439,7300.0
2013-04-26 12:50:00,45.74,45.8,45.71,45.72,5600.0,38.6608,38.7115,38.6355,38.6439,5600.0
2013-04-26 12:55:00,45.72,45.75,45.66,45.67,5300.0,38.6439,38.6693,38.5932,38.6017,5300.0
2013-04-26 13:00:00,45.67,45.7,45.66,45.69,5100.0,38.6017,38.627,38.5932,38.6186,5100.0
2013-04-26 13:05:00,45.69,45.72,45.65,45.72,4800.0,38.6186,38.6439,38.5847,38.6439,4800.0
2013-04-26 13:10:00,45.71,45.77,45.7,45.72,5800.0,38.6355,38.6862,38.627,38.6439,5800.0
2013-04-26 13:15:00,45.73,45.73,45.68,45.7,4500.0,38.6524,38.6524,38.6101,38.627,4500.0
2013-04-26 13:20:00,45.71,45.81,45.67,45.71,6500.0,38.6355,38.72,38.6017,38.6355,6500.0
2013-04-26 13:25:00,45.73,45.78,45.7,45.73,5900.0,38.6524,38.6946,38.627,38.6524,5900.0
2013-04-26 13:30:00,45.73,45.86,45.64,45.83,17900.0,38.6524,38.7622,38.5763,38.7369,17900.0
2013-04-26 13:35:00,45.84,45.94,45.83,45.88,7800.0,38.7453,38.8299,38.7369,38.7792,7800.0
2013-04-26 13:40:00,45.9,45.9,45.81,45.82,7000.0,38.7961,38.7961,38.72,38.7284,7000.0
2013-04-26 13:45:00,45.82,45.86,45.8,45.83,8600.0,38.7284,38.7622,38.7115,38.7369,8600.0
2013-04-26 13:50:00,45.83,45.92,45.82,45.92,10600.0,38.7369,38.813,38.7284,38.813,10600.0
2013-04-26 13:55:00,45.92,46.03,45.92,45.97,14900.0,38.813,38.9059,38.813,38.8552,14900.0
2013-04-26 14:00:00,45.97,45.99,45.95,45.97,10500.0,38.8552,38.8721,38.8383,38.8552,10500.0
2013-04-26 14:05:00,45.98,45.98,45.89,45.89,8800.0,38.8637,38.8637,38.7876,38.7876,8800.0
2013-04-26 14:10:00,45.9,45.9,45.8,45.86,9000.0,38.7961,38.7961,38.7115,38.7622,9000.0
2013-04-26 14:15:00,45.86,45.91,45.85,45.9,8200.0,38.7622,38.8045,38.7538,38.7961,8200.0
2013-04-26 14:20:00,45.89,46.02,45.85,46.01,22100.0,38.7876,38.8975,38.7538,38.889,22100.0
2013-04-26 14:25:00,46.0,46.0,45.89,45.89,11500.0,38.8806,38.8806,38.7876,38.7876,11500.0
2013-04-26 14:30:00,45.89,45.95,45.87,45.94,8700.0,38.7876,38.8383,38.7707,38.8299,8700.0
2013-04-26 14:35:00,45.94,45.96,45.92,45.96,9600.0,38.8299,38.8468,38.813,38.8468,9600.0
2013-04-26 14:40:00,45.97,45.99,45.96,45.96,9000.0,38.8552,38.8721,38.8468,38.8468,9000.0
2013-04-26 14:45:00,45.96,46.0,45.93,45.98,11200.0,38.8468,38.8806,38.8214,38.8637,11200.0
2013-04-26 14:50:00,45.98,46.03,45.93,45.97,15100.0,38.8637,38.9059,38.8214,38.8552,15100.0
2013-04-26 14:55:00,45.97,46.0,45.93,45.98,7700.0,38.8552,38.8806,38.8214,38.8637,7700.0
2013-04-26 15:00:00,45.98,46.03,45.98,46.02,17900.0,38.8637,38.9059,38.8637,38.8975,17900.0
2013-04-26 15:05:00,46.0,46.02,45.99,46.01,12300.0,38.8806,38.8975,38.8721,38.889,12300.0
2013-04-26 15:10:00,46.01,46.05,45.98,46.0,15100.0,38.889,38.9228,38.8637,38.8806,15100.0
2013-04-26 15:15:00,45.99,46.02,45.95,45.97,9300.0,38.8721,38.8975,38.8383,38.8552,9300.0
2013-04-26 15:20:00,45.96,46.09,45.96,46.06,17000.0,38.8468,38.9566,38.8468,38.9313,17000.0
2013-04-26 15:25:00,46.07,46.15,46.07,46.15,17200.0,38.9397,39.0074,38.9397,39.0074,17200.0
2013-04-26 15:30:00,46.15,46.19,46.13,46.17,26300.0,39.0074,39.0412,38.9905,39.0243,26300.0
2013-04-26 15:35:00,46.17,46.2,46.14,46.14,33500.0,39.0243,39.0496,38.9989,38.9989,33500.0
2013-04-26 15:40:00,46.14,46.18,46.13,46.14,27900.0,38.9989,39.0327,38.9905,38.9989,27900.0
2013-04-26 15:45:00,46.14,46.18,46.13,46.18,34500.0,38.9989,39.0327,38.9905,39.0327,34500.0
2013-04-26 15:50:00,46.17,46.17,46.12,46.13,30800.0,39.0243,39.0243,38.982,38.9905,30800.0
2013-04-26 15:55:00,46.13,46.16,46.11,46.15,49200.0,38.9905,39.0158,38.9736,39.0074,49200.0
2013-04-29 09:30:00,47.12,47.48,46.95,47.42,135600.0,39.8272,40.1315,39.6835,40.0808,135600.0
2013-04-29 09:35:00,47.41,47.43,47.1,47.29,55600.0,40.0724,40.0893,39.8103,39.9709,55600.0
2013-04-29 09:40:00,47.29,47.32,47.26,47.28,15700.0,39.9709,39.9963,39.9456,39.9625,15700.0
2013-04-29 09:45:00,47.27,47.29,47.11,47.15,25000.0,39.954,39.9709,39.8188,39.8526,25000.0
2013-04-29 09:50:00,47.15,47.21,47.14,47.18,42500.0,39.8526,39.9033,39.8441,39.878,42500.0
2013-04-29 09:55:00,47.18,47.24,47.17,47.18,31500.0,39.878,39.9287,39.8695,39.878,31500.0
2013-04-29 10:00:00,47.18,47.24,47.16,47.21,22400.0,39.878,39.9287,39.861,39.9033,22400.0
2013-04-29 10:05:00,47.21,47.53,47.2,47.53,18600.0,39.9033,40.1738,39.8949,40.1738,18600.0
2013-04-29 10:10:00,47.56,47.61,47.46,47.49,20600.0,40.1991,40.2414,40.1146,40.14,20600.0
2013-04-29 10:15:00,47.51,47.53,47.38,47.38,22000.0,40.1569,40.1738,40.047,40.047,22000.0
2013-04-29 10:20:00,47.38,47.4,47.27,47.4,15800.0,40.047,40.0639,39.954,40.0639,15800.0
2013-04-29 10:25:00,47.4,47.4,47.33,47.36,9700.0,40.0639,40.0639,40.0047,40.0301,9700.0
2013-04-29 10:30:00,47.36,47.36,47.29,47.3,9000.0,40.0301,40.0301,39.9709,39.9794,9000.0
2013-04-29 10:35:00,47.28,47.31,47.18,47.2,21800.0,39.9625,39.9878,39.878,39.8949,21800.0
2013-04-29 10:40:00,47.2,47.23,47.19,47.22,8000.0,39.8949,39.9202,39.8864,39.9118,8000.0
2013-04-29 10:45:00,47.21,47.23,47.2,47.23,8200.0,39.9033,39.9202,39.8949,39.9202,8200.0
2013-04-29 10:50:00,47.23,47.29,47.23,47.28,12300.0,39.9202,39.9709,39.9202,39.9625,12300.0
2013-04-29 10:55:00,47.29,47.36,47.28,47.33,10500.0,39.9709,40.0301,39.9625,40.0047,10500.0
2013-04-29 11:00:00,47.33,47.34,47.19,47.2,6600.0,40.0047,40.0132,39.8864,39.8949,6600.0
2013-04-29 11:05:00,47.2,47.2,47.18,47.18,4100.0,39.8949,39.8949,39.878,39.878,4100.0
2013-04-29 11:10:00,47.18,47.26,47.18,47.26,7500.0,39.878,39.9456,39.878,39.9456,7500.0
2013-04-29 11:15:00,47.25,47.28,47.24,47.26,7400.0,39.9371,39.9625,39.9287,39.9456,7400.0
2013-04-29 11:20:00,47.26,47.3,47.24,47.25,31500.0,39.9456,39.9794,39.9287,39.9371,31500.0
2013-04-29 11:25:00,47.26,47.29,47.25,47.28,5600.0,39.9456,39.9709,39.9371,39.9625,5600.0
2013-04-29 11:30:00,47.29,47.3,47.24,47.24,54800.0,39.9709,39.9794,39.9287,39.9287,54800.0
2013-04-29 11:35:00,47.25,47.25,47.16,47.17,10900.0,39.9371,39.9371,39.861,39.8695,10900.0
2013-04-29 11:40:00,47.17,47.21,47.16,47.2,4800.0,39.8695,39.9033,39.861,39.8949,4800.0
2013-04-29 11:45:00,47.2,47.22,47.19,47.2,9400.0,39.8949,39.9118,39.8864,39.8949,9400.0
2013-04-29 11:50:00,47.2,47.22,47.13,47.14,5300.0,39.8949,39.9118,39.8357,39.8441,5300.0
2013-04-29 11:55:00,47.13,47.13,47.11,47.13,8000.0,39.8357,39.8357,39.8188,39.8357,8000.0
2013-04-29 12:00:00,47.14,47.19,47.11,47.19,3800.0,39.8441,39.8864,39.8188,39.8864,3800.0
2013-04-29 12:05:00,47.18,47.24,47.15,47.18,7300.0,39.878,39.9287,39.8526,39.878,7300.0
2013-04-29 12:10:00,47.23,47.25,47.16,47.16,12100.0,39.9202,39.9371,39.861,39.861,12100.0
2013-04-29 12:15:00,47.18,47.18,47.12,47.12,7100.0,39.878,39.878,39.8272,39.8272,7100.0
2013-04-29 12:20:00,47.1,47.14,47.08,47.13,7000.0,39.8103,39.8441,39.7934,39.8357,7000.0
2013-04-29 12:25:00,47.14,47.15,47.09,47.12,5800.0,39.8441,39.8526,39.8019,39.8272,5800.0
2013-04-29 12:30:00,47.11,47.14,47.11,47.14,4600.0,39.8188,39.8441,39.8188,39.8441,4600.0
2013-04-29 12:35:00,47.12,47.15,47.12,47.14,4500.0,39.8272,39.8526,39.8272,39.8441,4500.0
2013-04-29 12:40:00,47.15,47.16,47.14,47.14,4700.0,39.8526,39.861,39.8441,39.8441,4700.0
2013-04-29 12:45:00,47.13,47.18,47.13,47.16,4700.0,39.8357,39.878,39.8357,39.861,4700.0
2013-04-29 12:50:00,47.16,47.16,47.13,47.16,8300.0,39.861,39.861,39.8357,39.861,8300.0
2013-04-29 12:55:00,47.16,47.18,47.15,47.17,4000.0,39.861,39.878,39.8526,39.8695,4000.0
2013-04-29 13:00:00,47.17,47.18,47.15,47.15,4400.0,39.8695,39.878,39.8526,39.8526,4400.0
2013-04-29 13:05:00,47.15,47.16,47.13,47.16,8200.0,39.8526,39.861,39.8357,39.861,8200.0
2013-04-29 13:10:00,47.16,47.19,47.16,47.19,4900.0,39.861,39.8864,39.861,39.8864,4900.0
2013-04-29 13:15:00,47.18,47.18,47.12,47.14,10500.0,39.878,39.878,39.8272,39.8441,10500.0
2013-04-29 13:20:00,47.13,47.15,47.13,47.13,6900.0,39.8357,39.8526,39.8357,39.8357,6900.0
2013-04-29 13:25:00,47.13,47.14,47.12,47.12,7500.0,39.8357,39.8441,39.8272,39.8272,7500.0
2013-04-29 13:30:00,47.12,47.13,47.07,47.13,19300.0,39.8272,39.8357,39.785,39.8357,19300.0
2013-04-29 13:35:00,47.13,47.16,47.13,47.16,2400.0,39.8357,39.861,39.8357,39.861,2400.0
2013-04-29 13:40:00,47.16,47.17,47.15,47.16,11400.0,39.861,39.8695,39.8526,39.861,11400.0
2013-04-29 13:45:00,47.15,47.17,47.15,47.17,6100.0,39.8526,39.8695,39.8526,39.8695,6100.0
2013-04-29 13:50:00,47.16,47.17,47.12,47.12,9100.0,39.861,39.8695,39.8272,39.8272,9100.0
2013-04-29 13:55:00,47.12,47.17,47.09,47.16,63900.0,39.8272,39.8695,39.8019,39.861,63900.0
2013-04-29 14:00:00,47.16,47.17,47.15,47.16,6500.0,39.861,39.8695,39.8526,39.861,6500.0
2013-04-29 14:05:00,47.16,47.16,47.14,47.15,5100.0,39.861,39.861,39.8441,39.8526,5100.0
2013-04-29 14:10:00,47.15,47.15,47.1,47.11,4100.0,39.8526,39.8526,39.8103,39.8188,4100.0
2013-04-29 14:15:00,47.1,47.11,47.08,47.08,3500.0,39.8103,39.8188,39.7934,39.7934,3500.0
2013-04-29 14:20:00,47.09,47.09,47.06,47.09,8500.0,39.8019,39.8019,39.7765,39.8019,8500.0
2013-04-29 14:25:00,47.09,47.09,47.07,47.09,12400.0,39.8019,39.8019,39.785,39.8019,12400.0
2013-04-29 14:30:00,47.09,47.09,47.04,47.05,15200.0,39.8019,39.8019,39.7596,39.7681,15200.0
2013-04-29 14:35:00,47.05,47.06,46.97,46.98,36600.0,39.7681,39.7765,39.7005,39.7089,36600.0
2013-04-29 14:40:00,46.98,47.11,46.98,47.05,24600.0,39.7089,39.8188,39.7089,39.7681,24600.0
2013-04-29 14:45:00,47.05,47.13,47.05,47.07,23100.0,39.7681,39.8357,39.7681,39.785,23100.0
2013-04-29 14:50:00,47.06,47.16,47.05,47.12,12000.0,39.7765,39.861,39.7681,39.8272,12000.0
2013-04-29 14:55:00,47.09,47.11,47.08,47.11,7400.0,39.8019,39.8188,39.7934,39.8188,7400.0
2013-04-29 15:00:00,47.09,47.09,47.04,47.05,6100.0,39.8019,39.8019,39.7596,39.7681,6100.0
2013-04-29 15:05:00,47.05,47.06,46.97,47.0,9300.0,39.7681,39.7765,39.7005,39.7258,9300.0
2013-04-29 15:10:00,47.0,47.04,47.0,47.02,12400.0,39.7258,39.7596,39.7258,39.7427,12400.0
2013-04-29 15:15:00,47.02,47.04,46.99,47.0,23500.0,39.7427,39.7596,39.7174,39.7258,23500.0
2013-04-29 15:20:00,47.0,47.07,46.97,47.03,19600.0,39.7258,39.785,39.7005,39.7512,19600.0
2013-04-29 15:25:00,47.02,47.05,47.01,47.05,11000.0,39.7427,39.7681,39.7343,39.7681,11000.0
2013-04-29 15:30:00,47.05,47.12,47.03,47.11,25200.0,39.7681,39.8272,39.7512,39.8188,25200.0
2013-04-29 15:35:00,47.1,47.12,47.05,47.1,31000.0,39.8103,39.8272,39.7681,39.8103,31000.0
2013-04-29 15:40:00,47.11,47.12,47.07,47.07,13500.0,39.8188,39.8272,39.785,39.785,13500.0
2013-04-29 15:45:00,47.08,47.14,47.08,47.12,33600.0,39.7934,39.8441,39.7934,39.8272,33600.0
2013-04-29 15:50:00,47.13,47.14,47.04,47.08,38800.0,39.8357,39.8441,39.7596,39.7934,38800.0
2013-04-29 15:55:00,47.07,47.18,47.06,47.16,97200.0,39.785,39.878,39.7765,39.861,97200.0
2013-04-30 09:30:00,47.38,47.8,47.38,47.65,68900.0,40.047,40.402,40.047,40.2752,68900.0
2013-04-30 09:35:00,47.62,47.67,47.55,47.61,33700.0,40.2499,40.2921,40.1907,40.2414,33700.0
2013-04-30 09:40:00,47.67,47.67,47.52,47.62,30400.0,40.2921,40.2921,40.1653,40.2499,30400.0
2013-04-30 09:45:00,47.61,47.62,47.52,47.62,15400.0,40.2414,40.2499,40.1653,40.2499,15400.0
2013-04-30 09:50:00,47.62,47.64,47.51,47.51,30800.0,40.2499,40.2668,40.1569,40.1569,30800.0
2013-04-30 09:55:00,47.54,47.6,47.5,47.56,12000.0,40.1822,40.2329,40.1484,40.1991,12000.0
2013-04-30 10:00:00,47.55,47.59,47.41,47.49,34800.0,40.1907,40.2245,40.0724,40.14,34800.0
2013-04-30 10:05:00,47.52,47.52,47.36,47.42,13200.0,40.1653,40.1653,40.0301,40.0808,13200.0
2013-04-30 10:10:00,47.45,47.45,47.32,47.39,27300.0,40.1062,40.1062,39.9963,40.0554,27300.0
2013-04-30 10:15:00,47.35,47.38,47.33,47.33,8700.0,40.0216,40.047,40.0047,40.0047,8700.0
2013-04-30 10:20:00,47.32,47.34,47.31,47.31,8800.0,39.9963,40.0132,39.9878,39.9878,8800.0
2013-04-30 10:25:00,47.31,47.32,47.29,47.3,11900.0,39.9878,39.9963,39.9709,39.9794,11900.0
2013-04-30 10:30:00,47.31,47.35,47.29,47.35,8100.0,39.9878,40.0216,39.9709,40.0216,8100.0
2013-04-30 10:35:00,47.36,47.47,47.36,47.44,8800.0,40.0301,40.1231,40.0301,40.0977,8800.0
2013-04-30 10:40:00,47.44,47.46,47.4,47.45,5500.0,40.0977,40.1146,40.0639,40.1062,5500.0
2013-04-30 10:45:00,47.45,47.46,47.42,47.46,8600.0,40.1062,40.1146,40.0808,40.1146,8600.0
2013-04-30 10:50:00,47.44,47.61,47.44,47.61,13100.0,40.0977,40.2414,40.0977,40.2414,13100.0
2013-04-30 10:55:00,47.6,47.62,47.54,47.57,11800.0,40.2329,40.2499,40.1822,40.2076,11800.0
2013-04-30 11:00:00,47.56,47.58,47.54,47.54,8400.0,40.1991,40.216,40.1822,40.1822,8400.0
2013-04-30 11:05:00,47.54,47.6,47.54,47.6,4700.0,40.1822,40.2329,40.1822,40.2329,4700.0
2013-04-30 11:10:00,47.6,47.61,47.58,47.58,10600.0,40.2329,40.2414,40.216,40.216,10600.0
2013-04-30 11:15:00,47.6,47.62,47.58,47.6,11500.0,40.2329,40.2499,40.216,40.2329,11500.0
2013-04-30 11:20:00,47.59,47.62,47.59,47.6,25000.0,40.2245,40.2499,40.2245,40.2329,25000.0
2013-04-30 11:25:00,47.6,47.63,47.6,47.61,8900.0,40.2329,40.2583,40.2329,40.2414,8900.0
2013-04-30 11:30:00,47.61,47.61,47.54,47.55,22900.0,40.2414,40.2414,40.1822,40.1907,22900.0
2013-04-30 11:35:00,47.54,47.57,47.51,47.57,8100.0,40.1822,40.2076,40.1569,40.2076,8100.0
2013-04-30 11:40:00,47.58,47.67,47.58,47.63,8900.0,40.216,40.2921,40.216,40.2583,8900.0
2013-04-30 11:45:00,47.61,47.66,47.61,47.65,2400.0,40.2414,40.2837,40.2414,40.2752,2400.0
2013-04-30 11:50:00,47.64,47.75,47.64,47.74,17000.0,40.2668,40.3597,40.2668,40.3513,17000.0
2013-04-30 11:55:00,47.73,47.75,47.72,47.72,7300.0,40.3428,40.3597,40.3344,40.3344,7300.0
2013-04-30 12:00:00,47.73,47.74,47.69,47.71,10000.0,40.3428,40.3513,40.309,40.3259,10000.0
2013-04-30 12:05:00,47.71,47.75,47.71,47.75,3700.0,40.3259,40.3597,40.3259,40.3597,3700.0
2013-04-30 12:10:00,47.75,47.77,47.73,47.74,21500.0,40.3597,40.3766,40.3428,40.3513,21500.0
2013-04-30 12:15:00,47.74,47.76,47.7,47.75,16300.0,40.3513,40.3682,40.3175,40.3597,16300.0
2013-04-30 12:20:00,47.75,47.77,47.73,47.76,6100.0,40.3597,40.3766,40.3428,40.3682,6100.0
2013-04-30 12:25:00,47.76,47.77,47.74,47.75,5800.0,40.3682,40.3766,40.3513,40.3597,5800.0
2013-04-30 12:30:00,47.75,47.76,47.74,47.74,23700.0,40.3597,40.3682,40.3513,40.3513,23700.0
2013-04-30 12:35:00,47.75,47.76,47.74,47.74,2600.0,40.3597,40.3682,40.3513,40.3513,2600.0
2013-04-30 12:40:00,47.75,47.76,47.75,47.76,8700.0,40.3597,40.3682,40.3597,40.3682,8700.0
2013-04-30 12:45:00,47.77,47.83,47.77,47.83,7900.0,40.3766,40.4273,40.3766,40.4273,7900.0
2013-04-30 12:50:00,47.81,47.85,47.8,47.83,5500.0,40.4104,40.4443,40.402,40.4273,5500.0
2013-04-30 12:55:00,47.84,47.88,47.83,47.86,4800.0,40.4358,40.4696,40.4273,40.4527,4800.0
2013-04-30 13:00:00,47.87,47.92,47.85,47.88,17900.0,40.4612,40.5034,40.4443,40.4696,17900.0
2013-04-30 13:05:00,47.86,47.88,47.83,47.88,9700.0,40.4527,40.4696,40.4273,40.4696,9700.0
2013-04-30 13:10:00,47.88,47.88,47.83,47.87,9900.0,40.4696,40.4696,40.4273,40.4612,9900.0
2013-04-30 13:15:00,47.89,47.91,47.88,47.91,8600.0,40.4781,40.495,40.4696,40.495,8600.0
2013-04-30 13:20:00,47.9,47.92,47.9,47.92,6300.0,40.4865,40.5034,40.4865,40.5034,6300.0
2013-04-30 13:25:00,47.92,47.97,47.91,47.95,37000.0,40.5034,40.5457,40.495,40.5288,37000.0
2013-04-30 13:30:00,47.95,47.96,47.92,47.92,4100.0,40.5288,40.5372,40.5034,40.5034,4100.0
2013-04-30 13:35:00,47.94,47.98,47.94,47.98,26800.0,40.5203,40.5541,40.5203,40.5541,26800.0
2013-04-30 13:40:00,47.98,47.98,47.95,47.96,25600.0,40.5541,40.5541,40.5288,40.5372,25600.0
2013-04-30 13:45:00,47.95,47.96,47.9,47.9,10700.0,40.5288,40.5372,40.4865,40.4865,10700.0
2013-04-30 13:50:00,47.9,47.9,47.83,47.83,7700.0,40.4865,40.4865,40.4273,40.4273,7700.0
2013-04-30 13:55:00,47.83,47.94,47.82,47.94,23000.0,40.4273,40.5203,40.4189,40.5203,23000.0
2013-04-30 14:00:00,47.93,47.94,47.9,47.9,27800.0,40.5119,40.5203,40.4865,40.4865,27800.0
2013-04-30 14:05:00,47.9,47.91,47.9,47.9,5000.0,40.4865,40.495,40.4865,40.4865,5000.0
2013-04-30 14:10:00,47.91,47.91,47.9,47.9,8900.0,40.495,40.495,40.4865,40.4865,8900.0
2013-04-30 14:15:00,47.9,47.91,47.9,47.9,4900.0,40.4865,40.495,40.4865,40.4865,4900.0
2013-04-30 14:20:00,47.91,47.91,47.88,47.88,10700.0,40.495,40.495,40.4696,40.4696,10700.0
2013-04-30 14:25:00,47.88,47.89,47.88,47.88,6900.0,40.4696,40.4781,40.4696,40.4696,6900.0
2013-04-30 14:30:00,47.88,47.89,47.88,47.88,11700.0,40.4696,40.4781,40.4696,40.4696,11700.0
2013-04-30 14:35:00,47.88,47.9,47.88,47.88,13900.0,40.4696,40.4865,40.4696,40.4696,13900.0
2013-04-30 14:40:00,47.89,47.89,47.88,47.88,6500.0,40.4781,40.4781,40.4696,40.4696,6500.0
2013-04-30 14:45:00,47.88,47.89,47.88,47.88,7400.0,40.4696,40.4781,40.4696,40.4696,7400.0
2013-04-30 14:50:00,47.88,47.89,47.85,47.86,13000.0,40.4696,40.4781,40.4443,40.4527,13000.0
2013-04-30 14:55:00,47.85,47.86,47.84,47.84,15200.0,40.4443,40.4527,40.4358,40.4358,15200.0
2013-04-30 15:00:00,47.84,47.85,47.84,47.84,12100.0,40.4358,40.4443,40.4358,40.4358,12100.0
2013-04-30 15:05:00,47.84,47.85,47.8,47.8,37900.0,40.4358,40.4443,40.402,40.402,37900.0
2013-04-30 15:10:00,47.8,47.8,47.75,47.78,15900.0,40.402,40.402,40.3597,40.3851,15900.0
2013-04-30 15:15:00,47.79,47.8,47.77,47.77,21200.0,40.3935,40.402,40.3766,40.3766,21200.0
2013-04-30 15:20:00,47.77,47.79,47.76,47.76,12700.0,40.3766,40.3935,40.3682,40.3682,12700.0
2013-04-30 15:25:00,47.76,47.78,47.76,47.76,13800.0,40.3682,40.3851,40.3682,40.3682,13800.0
2013-04-30 15:30:00,47.77,47.77,47.75,47.76,32200.0,40.3766,40.3766,40.3597,40.3682,32200.0
2013-04-30 15:35:00,47.76,47.79,47.76,47.79,38500.0,40.3682,40.3935,40.3682,40.3935,38500.0
2013-04-30 15:40:00,47.78,47.79,47.69,47.69,23600.0,40.3851,40.3935,40.309,40.309,23600.0
2013-04-30 15:45:00,47.7,47.79,47.7,47.79,43600.0,40.3175,40.3935,40.3175,40.3935,43600.0
2013-04-30 15:50:00,47.79,47.88,47.79,47.88,40600.0,40.3935,40.4696,40.3935,40.4696,40600.0
2013-04-30 15:55:00,47.89,48.03,47.89,48.01,146600.0,40.4781,40.5964,40.4781,40.5795,146600.0
2013-05-01 09:30:00,48.0,48.0,47.9,47.97,39800.0,40.571,40.571,40.4865,40.5457,39800.0
2013-05-01 09:35:00,47.97,48.16,47.94,48.05,40400.0,40.5457,40.7063,40.5203,40.6133,40400.0
2013-05-01 09:40:00,48.02,48.1,47.97,48.06,13700.0,40.5879,40.6556,40.5457,40.6218,13700.0
2013-05-01 09:45:00,48.06,48.06,47.97,48.04,17300.0,40.6218,40.6218,40.5457,40.6048,17300.0
2013-05-01 09:50:00,48.0,48.02,47.9,47.93,8900.0,40.571,40.5879,40.4865,40.5119,8900.0
2013-05-01 09:55:00,47.91,47.98,47.9,47.94,10400.0,40.495,40.5541,40.4865,40.5203,10400.0
2013-05-01 10:00:00,47.94,47.99,47.87,47.93,14200.0,40.5203,40.5626,40.4612,40.5119,14200.0
2013-05-01 10:05:00,47.9,47.96,47.84,47.95,16400.0,40.4865,40.5372,40.4358,40.5288,16400.0
2013-05-01 10:10:00,47.97,47.97,47.87,47.92,7700.0,40.5457,40.5457,40.4612,40.5034,7700.0
2013-05-01 10:15:00,47.88,47.95,47.87,47.94,6700.0,40.4696,40.5288,40.4612,40.5203,6700.0
2013-05-01 10:20:00,47.95,47.98,47.93,47.93,6300.0,40.5288,40.5541,40.5119,40.5119,6300.0
2013-05-01 10:25:00,47.93,47.95,47.89,47.89,5900.0,40.5119,40.5288,40.4781,40.4781,5900.0
2013-05-01 10:30:00,47.88,47.89,47.85,47.88,4000.0,40.4696,40.4781,40.4443,40.4696,4000.0
2013-05-01 10:35:00,47.89,47.89,47.81,47.87,10200.0,40.4781,40.4781,40.4104,40.4612,10200.0
2013-05-01 10:40:00,47.88,47.98,47.88,47.98,4300.0,40.4696,40.5541,40.4696,40.5541,4300.0
2013-05-01 10:45:00,47.96,48.0,47.94,47.98,6000.0,40.5372,40.571,40.5203,40.5541,6000.0
2013-05-01 10:50:00,47.96,47.96,47.94,47.96,3900.0,40.5372,40.5372,40.5203,40.5372,3900.0
2013-05-01 10:55:00,47.95,48.0,47.95,47.98,11600.0,40.5288,40.571,40.5288,40.5541,11600.0
2013-05-01 11:00:00,47.99,47.99,47.95,47.95,6500.0,40.5626,40.5626,40.5288,40.5288,6500.0
2013-05-01 11:05:00,47.95,47.95,47.9,47.92,5800.0,40.5288,40.5288,40.4865,40.5034,5800.0
2013-05-01 11:10:00,47.92,47.92,47.88,47.88,4000.0,40.5034,40.5034,40.4696,40.4696,4000.0
2013-05-01 11:15:00,47.88,47.89,47.79,47.79,6600.0,40.4696,40.4781,40.3935,40.3935,6600.0
2013-05-01 11:20:00,47.8,47.83,47.77,47.83,3400.0,40.402,40.4273,40.3766,40.4273,3400.0
2013-05-01 11:25:00,47.85,47.88,47.8,47.81,6000.0,40.4443,40.4696,40.402,40.4104,6000.0
2013-05-01 11:30:00,47.78,47.8,47.76,47.8,6400.0,40.3851,40.402,40.3682,40.402,6400.0
2013-05-01 11:35:00,47.8,47.81,47.76,47.77,8300.0,40.402,40.4104,40.3682,40.3766,8300.0
2013-05-01 11:40:00,47.78,47.78,47.74,47.75,2800.0,40.3851,40.3851,40.3513,40.3597,2800.0
2013-05-01 11:45:00,47.74,47.74,47.67,47.72,4500.0,40.3513,40.3513,40.2921,40.3344,4500.0
2013-05-01 11:50:00,47.71,47.77,47.7,47.77,4600.0,40.3259,40.3766,40.3175,40.3766,4600.0
2013-05-01 11:55:00,47.77,47.77,47.71,47.72,2400.0,40.3766,40.3766,40.3259,40.3344,2400.0
2013-05-01 12:00:00,47.72,47.73,47.65,47.7,7700.0,40.3344,40.3428,40.2752,40.3175,7700.0
2013-05-01 12:05:00,47.69,47.69,47.66,47.68,3800.0,40.309,40.309,40.2837,40.3006,3800.0
2013-05-01 12:10:00,47.68,47.75,47.66,47.72,8700.0,40.3006,40.3597,40.2837,40.3344,8700.0
2013-05-01 12:15:00,47.74,47.74,47.72,47.72,1300.0,40.3513,40.3513,40.3344,40.3344,1300.0
2013-05-01 12:20:00,47.72,47.73,47.68,47.7,12900.0,40.3344,40.3428,40.3006,40.3175,12900.0
2013-05-01 12:25:00,47.71,47.71,47.68,47.68,1200.0,40.3259,40.3259,40.3006,40.3006,1200.0
2013-05-01 12:30:00,47.69,47.69,47.64,47.66,4900.0,40.309,40.309,40.2668,40.2837,4900.0
2013-05-01 12:35:00,47.63,47.63,47.6,47.63,1900.0,40.2583,40.2583,40.2329,40.2583,1900.0
2013-05-01 12:40:00,47.62,47.67,47.6,47.66,5300.0,40.2499,40.2921,40.2329,40.2837,5300.0
2013-05-01 12:45:00,47.66,47.69,47.63,47.69,13100.0,40.2837,40.309,40.2583,40.309,13100.0
2013-05-01 12:50:00,47.69,47.77,47.69,47.76,7500.0,40.309,40.3766,40.309,40.3682,7500.0
2013-05-01 12:55:00,47.78,47.78,47.65,47.67,11100.0,40.3851,40.3851,40.2752,40.2921,11100.0
2013-05-01 13:00:00,47.65,47.73,47.65,47.7,6500.0,40.2752,40.3428,40.2752,40.3175,6500.0
2013-05-01 13:05:00,47.69,47.86,47.64,47.79,40400.0,40.309,40.4527,40.2668,40.3935,40400.0
2013-05-01 13:10:00,47.78,47.83,47.78,47.81,4200.0,40.3851,40.4273,40.3851,40.4104,4200.0
2013-05-01 13:15:00,47.8,47.83,47.8,47.8,5300.0,40.402,40.4273,40.402,40.402,5300.0
2013-05-01 13:20:00,47.8,47.8,47.71,47.75,11300.0,40.402,40.402,40.3259,40.3597,11300.0
2013-05-01 13:25:00,47.73,47.82,47.73,47.79,6600.0,40.3428,40.4189,40.3428,40.3935,6600.0
2013-05-01 13:30:00,47.79,47.8,47.75,47.8,6100.0,40.3935,40.402,40.3597,40.402,6100.0
2013-05-01 13:35:00,47.81,47.81,47.78,47.8,10300.0,40.4104,40.4104,40.3851,40.402,10300.0
2013-05-01 13:40:00,47.79,47.8,47.72,47.75,9000.0,40.3935,40.402,40.3344,40.3597,9000.0
2013-05-01 13:45:00,47.75,47.75,47.73,47.74,10700.0,40.3597,40.3597,40.3428,40.3513,10700.0
2013-05-01 13:50:00,47.75,47.75,47.71,47.74,4100.0,40.3597,40.3597,40.3259,40.3513,4100.0
2013-05-01 13:55:00,47.74,47.76,47.73,47.76,7500.0,40.3513,40.3682,40.3428,40.3682,7500.0
2013-05-01 14:00:00,47.75,47.76,47.71,47.73,17900.0,40.3597,40.3682,40.3259,40.3428,17900.0
2013-05-01 14:05:00,47.73,47.75,47.72,47.74,3900.0,40.3428,40.3597,40.3344,40.3513,3900.0
2013-05-01 14:10:00,47.73,47.74,47.69,47.74,17300.0,40.3428,40.3513,40.309,40.3513,17300.0
2013-05-01 14:15:00,47.73,47.74,47.7,47.71,12600.0,40.3428,40.3513,40.3175,40.3259,12600.0
2013-05-01 14:20:00,47.72,47.78,47.71,47.74,22700.0,40.3344,40.3851,40.3259,40.3513,22700.0
2013-05-01 14:25:00,47.75,47.76,47.68,47.7,15400.0,40.3597,40.3682,40.3006,40.3175,15400.0
2013-05-01 14:30:00,47.7,47.71,47.67,47.68,14100.0,40.3175,40.3259,40.2921,40.3006,14100.0
2013-05-01 14:35:00,47.67,47.7,47.66,47.69,10400.0,40.2921,40.3175,40.2837,40.309,10400.0
2013-05-01 14:40:00,47.69,47.71,47.67,47.67,7000.0,40.309,40.3259,40.2921,40.2921,7000.0
2013-05-01 14:45:00,47.69,47.69,47.62,47.64,6700.0,40.309,40.309,40.2499,40.2668,6700.0
2013-05-01 14:50:00,47.63,47.72,47.62,47.67,9000.0,40.2583,40.3344,40.2499,40.2921,9000.0
2013-05-01 14:55:00,47.68,47.69,47.61,47.61,8200.0,40.3006,40.309,40.2414,40.2414,8200.0
2013-05-01 15:00:00,47.61,47.65,47.57,47.64,12700.0,40.2414,40.2752,40.2076,40.2668,12700.0
2013-05-01 15:05:00,47.64,47.64,47.56,47.56,13000.0,40.2668,40.2668,40.1991,40.1991,13000.0
2013-05-01 15:10:00,47.57,47.58,47.46,47.48,44100.0,40.2076,40.216,40.1146,40.1315,44100.0
2013-05-01 15:15:00,47.5,47.5,47.44,47.5,10700.0,40.1484,40.1484,40.0977,40.1484,10700.0
2013-05-01 15:20:00,47.49,47.5,47.44,47.44,15100.0,40.14,40.1484,40.0977,40.0977,15100.0
2013-05-01 15:25:00,47.45,47.49,47.42,47.44,16500.0,40.1062,40.14,40.0808,40.0977,16500.0
2013-05-01 15:30:00,47.43,47.48,47.42,47.46,9100.0,40.0893,40.1315,40.0808,40.1146,9100.0
2013-05-01 15:35:00,47.46,47.47,47.41,47.41,16500.0,40.1146,40.1231,40.0724,40.0724,16500.0
2013-05-01 15:40:00,47.41,47.43,47.34,47.34,19800.0,40.0724,40.0893,40.0132,40.0132,19800.0
2013-05-01 15:45:00,47.36,47.45,47.35,47.43,20800.0,40.0301,40.1062,40.0216,40.0893,20800.0
2013-05-01 15:50:00,47.42,47.45,47.41,47.42,34300.0,40.0808,40.1062,40.0724,40.0808,34300.0
2013-05-01 15:55:00,47.41,47.42,47.33,47.35,57800.0,40.0724,40.0808,40.0047,40.0216,57800.0
2013-05-02 09:30:00,47.44,47.6,47.44,47.53,17900.0,40.0977,40.2329,40.0977,40.1738,17900.0
2013-05-02 09:35:00,47.53,47.7,47.53,47.63,19600.0,40.1738,40.3175,40.1738,40.2583,19600.0
2013-05-02 09:40:00,47.63,47.7,47.5,47.5,7800.0,40.2583,40.3175,40.1484,40.1484,7800.0
2013-05-02 09:45:00,47.51,47.64,47.5,47.56,12200.0,40.1569,40.2668,40.1484,40.1991,12200.0
2013-05-02 09:50:00,47.56,47.62,47.45,47.45,16600.0,40.1991,40.2499,40.1062,40.1062,16600.0
2013-05-02 09:55:00,47.46,47.53,47.45,47.47,15100.0,40.1146,40.1738,40.1062,40.1231,15100.0
2013-05-02 10:00:00,47.48,47.52,47.42,47.44,16500.0,40.1315,40.1653,40.0808,40.0977,16500.0
2013-05-02 10:05:00,47.47,47.51,47.43,47.51,7500.0,40.1231,40.1569,40.0893,40.1569,7500.0
2013-05-02 10:10:00,47.5,47.63,47.5,47.61,13800.0,40.1484,40.2583,40.1484,40.2414,13800.0
2013-05-02 10:15:00,47.58,47.63,47.56,47.6,8000.0,40.216,40.2583,40.1991,40.2329,8000.0
2013-05-02 10:20:00,47.6,47.73,47.59,47.72,11100.0,40.2329,40.3428,40.2245,40.3344,11100.0
2013-05-02 10:25:00,47.73,47.73,47.7,47.7,16200.0,40.3428,40.3428,40.3175,40.3175,16200.0
2013-05-02 10:30:00,47.7,47.84,47.7,47.84,14900.0,40.3175,40.4358,40.3175,40.4358,14900.0
2013-05-02 10:35:00,47.79,47.82,47.72,47.74,16900.0,40.3935,40.4189,40.3344,40.3513,16900.0
2013-05-02 10:40:00,47.73,47.76,47.63,47.66,17400.0,40.3428,40.3682,40.2583,40.2837,17400.0
2013-05-02 10:45:00,47.66,47.72,47.66,47.7,4200.0,40.2837,40.3344,40.2837,40.3175,4200.0
2013-05-02 10:50:00,47.7,47.8,47.69,47.78,5000.0,40.3175,40.402,40.309,40.3851,5000.0
2013-05-02 10:55:00,47.81,47.81,47.74,47.76,11700.0,40.4104,40.4104,40.3513,40.3682,11700.0
2013-05-02 11:00:00,47.75,47.79,47.68,47.7,25700.0,40.3597,40.3935,40.3006,40.3175,25700.0
2013-05-02 11:05:00,47.71,47.78,47.71,47.76,6000.0,40.3259,40.3851,40.3259,40.3682,6000.0
2013-05-02 11:10:00,47.77,47.78,47.71,47.76,17400.0,40.3766,40.3851,40.3259,40.3682,17400.0
2013-05-02 11:15:00,47.77,47.79,47.68,47.68,11800.0,40.3766,40.3935,40.3006,40.3006,11800.0
2013-05-02 11:20:00,47.69,47.77,47.69,47.76,16100.0,40.309,40.3766,40.309,40.3682,16100.0
2013-05-02 11:25:00,47.75,47.75,47.66,47.68,6500.0,40.3597,40.3597,40.2837,40.3006,6500.0
2013-05-02 11:30:00,47.7,47.73,47.67,47.68,14700.0,40.3175,40.3428,40.2921,40.3006,14700.0
2013-05-02 11:35:00,47.68,47.68,47.65,47.66,6800.0,40.3006,40.3006,40.2752,40.2837,6800.0
2013-05-02 11:40:00,47.66,47.7,47.61,47.61,12300.0,40.2837,40.3175,40.2414,40.2414,12300.0
2013-05-02 11:45:00,47.62,47.65,47.61,47.64,4200.0,40.2499,40.2752,40.2414,40.2668,4200.0
2013-05-02 11:50:00,47.64,47.67,47.63,47.63,9900.0,40.2668,40.2921,40.2583,40.2583,9900.0
2013-05-02 11:55:00,47.63,47.67,47.62,47.64,11500.0,40.2583,40.2921,40.2499,40.2668,11500.0
2013-05-02 12:00:00,47.64,47.69,47.63,47.64,7000.0,40.2668,40.309,40.2583,40.2668,7000.0
2013-05-02 12:05:00,47.66,47.66,47.63,47.66,5700.0,40.2837,40.2837,40.2583,40.2837,5700.0
2013-05-02 12:10:00,47.64,47.66,47.62,47.65,19600.0,40.2668,40.2837,40.2499,40.2752,19600.0
2013-05-02 12:15:00,47.63,47.69,47.63,47.66,10700.0,40.2583,40.309,40.2583,40.2837,10700.0
2013-05-02 12:20:00,47.66,47.71,47.63,47.7,17500.0,40.2837,40.3259,40.2583,40.3175,17500.0
2013-05-02 12:25:00,47.7,47.72,47.67,47.7,8000.0,40.3175,40.3344,40.2921,40.3175,8000.0
2013-05-02 12:30:00,47.7,47.72,47.66,47.66,13200.0,40.3175,40.3344,40.2837,40.2837,13200.0
2013-05-02 12:35:00,47.67,47.71,47.67,47.68,3400.0,40.2921,40.3259,40.2921,40.3006,3400.0
2013-05-02 12:40:00,47.71,47.72,47.66,47.68,4400.0,40.3259,40.3344,40.2837,40.3006,4400.0
2013-05-02 12:45:00,47.67,47.7,47.66,47.69,4500.0,40.2921,40.3175,40.2837,40.309,4500.0
2013-05-02 12:50:00,47.7,47.72,47.69,47.72,4000.0,40.3175,40.3344,40.309,40.3344,4000.0
2013-05-02 12:55:00,47.7,47.73,47.7,47.71,5800.0,40.3175,40.3428,40.3175,40.3259,5800.0
2013-05-02 13:00:00,47.69,47.71,47.64,47.67,8600.0,40.309,40.3259,40.2668,40.2921,8600.0
2013-05-02 13:05:00,47.67,47.71,47.66,47.7,5500.0,40.2921,40.3259,40.2837,40.3175,5500.0
2013-05-02 13:10:00,47.7,47.7,47.68,47.69,2300.0,40.3175,40.3175,40.3006,40.309,2300.0
2013-05-02 13:15:00,47.69,47.7,47.67,47.68,5100.0,40.309,40.3175,40.2921,40.3006,5100.0
2013-05-02 13:20:00,47.68,47.72,47.67,47.69,10800.0,40.3006,40.3344,40.2921,40.309,10800.0
2013-05-02 13:25:00,47.71,47.72,47.68,47.7,9900.0,40.3259,40.3344,40.3006,40.3175,9900.0
2013-05-02 13:30:00,47.72,47.73,47.64,47.69,31200.0,40.3344,40.3428,40.2668,40.309,31200.0
2013-05-02 13:35:00,47.7,47.71,47.67,47.68,6200.0,40.3175,40.3259,40.2921,40.3006,6200.0
2013-05-02 13:40:00,47.68,47.69,47.64,47.64,7500.0,40.3006,40.309,40.2668,40.2668,7500.0
2013-05-02 13:45:00,47.66,47.71,47.65,47.66,14100.0,40.2837,40.3259,40.2752,40.2837,14100.0
2013-05-02 13:50:00,47.67,47.69,47.66,47.67,6100.0,40.2921,40.309,40.2837,40.2921,6100.0
2013-05-02 13:55:00,47.67,47.69,47.67,47.67,6200.0,40.2921,40.309,40.2921,40.2921,6200.0
2013-05-02 14:00:00,47.68,47.69,47.66,47.67,20800.0,40.3006,40.309,40.2837,40.2921,20800.0
2013-05-02 14:05:00,47.67,47.69,47.67,47.67,10100.0,40.2921,40.309,40.2921,40.2921,10100.0
2013-05-02 14:10:00,47.66,47.67,47.59,47.59,22000.0,40.2837,40.2921,40.2245,40.2245,22000.0
2013-05-02 14:15:00,47.6,47.64,47.59,47.64,5000.0,40.2329,40.2668,40.2245,40.2668,5000.0
2013-05-02 14:20:00,47.64,47.66,47.64,47.65,9000.0,40.2668,40.2837,40.2668,40.2752,9000.0
2013-05-02 14:25:00,47.64,47.68,47.62,47.67,7900.0,40.2668,40.3006,40.2499,40.2921,7900.0
2013-05-02 14:30:00,47.67,47.69,47.65,47.65,6600.0,40.2921,40.309,40.2752,40.2752,6600.0
2013-05-02 14:35:00,47.65,47.68,47.65,47.67,6700.0,40.2752,40.3006,40.2752,40.2921,6700.0
2013-05-02 14:40:00,47.66,47.67,47.65,47.67,7600.0,40.2837,40.2921,40.2752,40.2921,7600.0
2013-05-02 14:45:00,47.67,47.68,47.64,47.68,12600.0,40.2921,40.3006,40.2668,40.3006,12600.0
2013-05-02 14:50:00,47.67,47.67,47.56,47.56,14000.0,40.2921,40.2921,40.1991,40.1991,14000.0
2013-05-02 14:55:00,47.57,47.59,47.56,47.58,18600.0,40.2076,40.2245,40.1991,40.216,18600.0
2013-05-02 15:00:00,47.58,47.64,47.57,47.64,21800.0,40.216,40.2668,40.2076,40.2668,21800.0
2013-05-02 15:05:00,47.64,47.65,47.57,47.58,23000.0,40.2668,40.2752,40.2076,40.216,23000.0
2013-05-02 15:10:00,47.58,47.63,47.58,47.61,19000.0,40.216,40.2583,40.216,40.2414,19000.0
2013-05-02 15:15:00,47.61,47.61,47.58,47.58,9500.0,40.2414,40.2414,40.216,40.216,9500.0
2013-05-02 15:20:00,47.58,47.6,47.55,47.56,18100.0,40.216,40.2329,40.1907,40.1991,18100.0
2013-05-02 15:25:00,47.56,47.58,47.55,47.58,17700.0,40.1991,40.216,40.1907,40.216,17700.0
2013-05-02 15:30:00,47.58,47.61,47.57,47.58,12500.0,40.216,40.2414,40.2076,40.216,12500.0
2013-05-02 15:35:00,47.58,47.59,47.54,47.56,19600.0,40.216,40.2245,40.1822,40.1991,19600.0
2013-05-02 15:40:00,47.55,47.56,47.55,47.55,14800.0,40.1907,40.1991,40.1907,40.1907,14800.0
2013-05-02 15:45:00,47.56,47.59,47.55,47.58,28800.0,40.1991,40.2245,40.1907,40.216,28800.0
2013-05-02 15:50:00,47.59,47.59,47.57,47.58,22700.0,40.2245,40.2245,40.2076,40.216,22700.0
2013-05-02 15:55:00,47.59,47.65,47.59,47.63,48800.0,40.2245,40.2752,40.2245,40.2583,48800.0
2013-05-03 09:30:00,48.05,48.15,47.97,48.08,25800.0,40.6133,40.6978,40.5457,40.6387,25800.0
2013-05-03 09:35:00,48.05,48.1,47.95,47.98,22400.0,40.6133,40.6556,40.5288,40.5541,22400.0
2013-05-03 09:40:00,47.99,48.03,47.95,47.98,17000.0,40.5626,40.5964,40.5288,40.5541,17000.0
2013-05-03 09:45:00,48.01,48.01,47.93,48.0,7700.0,40.5795,40.5795,40.5119,40.571,7700.0
2013-05-03 09:50:00,48.0,48.01,47.94,48.0,23000.0,40.571,40.5795,40.5203,40.571,23000.0
2013-05-03 09:55:00,47.99,48.02,47.94,47.98,20600.0,40.5626,40.5879,40.5203,40.5541,20600.0
2013-05-03 10:00:00,47.98,48.02,47.95,48.02,4000.0,40.5541,40.5879,40.5288,40.5879,4000.0
2013-05-03 10:05:00,48.04,48.04,48.0,48.01,10500.0,40.6048,40.6048,40.571,40.5795,10500.0
2013-05-03 10:10:00,48.04,48.04,47.85,47.85,9500.0,40.6048,40.6048,40.4443,40.4443,9500.0
2013-05-03 10:15:00,47.89,47.96,47.88,47.95,10300.0,40.4781,40.5372,40.4696,40.5288,10300.0
2013-05-03 10:20:00,47.92,48.03,47.92,48.02,5100.0,40.5034,40.5964,40.5034,40.5879,5100.0
2013-05-03 10:25:00,48.02,48.03,47.97,48.02,11600.0,40.5879,40.5964,40.5457,40.5879,11600.0
2013-05-03 10:30:00,48.02,48.02,47.97,47.99,3700.0,40.5879,40.5879,40.5457,40.5626,3700.0
2013-05-03 10:35:00,47.99,48.01,47.98,47.99,3000.0,40.5626,40.5795,40.5541,40.5626,3000.0
2013-05-03 10:40:00,47.99,48.01,47.92,47.95,11200.0,40.5626,40.5795,40.5034,40.5288,11200.0
2013-05-03 10:45:00,47.97,47.99,47.95,47.99,4700.0,40.5457,40.5626,40.5288,40.5626,4700.0
2013-05-03 10:50:00,48.0,48.0,47.95,47.96,3900.0,40.571,40.571,40.5288,40.5372,3900.0
2013-05-03 10:55:00,47.97,47.97,47.93,47.96,2400.0,40.5457,40.5457,40.5119,40.5372,2400.0
2013-05-03 11:00:00,47.96,47.98,47.89,47.9,11900.0,40.5372,40.5541,40.4781,40.4865,11900.0
2013-05-03 11:05:00,47.93,47.98,47.93,47.96,1700.0,40.5119,40.5541,40.5119,40.5372,1700.0
2013-05-03 11:10:00,47.96,47.98,47.93,47.93,28700.0,40.5372,40.5541,40.5119,40.5119,28700.0
2013-05-03 11:15:00,47.9,47.91,47.85,47.91,5500.0,40.4865,40.495,40.4443,40.495,5500.0
2013-05-03 11:20:00,47.92,47.96,47.92,47.96,5500.0,40.5034,40.5372,40.5034,40.5372,5500.0
2013-05-03 11:25:00,47.95,47.96,47.9,47.92,4700.0,40.5288,40.5372,40.4865,40.5034,4700.0
2013-05-03 11:30:00,47.91,47.98,47.9,47.98,2300.0,40.495,40.5541,40.4865,40.5541,2300.0
2013-05-03 11:35:00,47.97,47.98,47.95,47.98,1900.0,40.5457,40.5541,40.5288,40.5541,1900.0
2013-05-03 11:40:00,47.98,48.0,47.96,47.96,4900.0,40.5541,40.571,40.5372,40.5372,4900.0
2013-05-03 11:45:00,47.98,47.98,47.96,47.96,1200.0,40.5541,40.5541,40.5372,40.5372,1200.0
2013-05-03 11:50:00,47.94,47.99,47.94,47.99,4800.0,40.5203,40.5626,40.5203,40.5626,4800.0
2013-05-03 11:55:00,47.98,47.98,47.96,47.98,2100.0,40.5541,40.5541,40.5372,40.5541,2100.0
2013-05-03 12:00:00,47.99,48.0,47.99,48.0,600.0,40.5626,40.571,40.5626,40.571,600.0
2013-05-03 12:05:00,47.98,47.99,47.94,47.96,3200.0,40.5541,40.5626,40.5203,40.5372,3200.0
2013-05-03 12:10:00,47.94,47.95,47.91,47.92,2200.0,40.5203,40.5288,40.495,40.5034,2200.0
2013-05-03 12:15:00,47.94,47.98,47.92,47.92,3100.0,40.5203,40.5541,40.5034,40.5034,3100.0
2013-05-03 12:20:00,47.95,47.96,47.93,47.94,1000.0,40.5288,40.5372,40.5119,40.5203,1000.0
2013-05-03 12:25:00,47.95,47.97,47.94,47.96,5900.0,40.5288,40.5457,40.5203,40.5372,5900.0
2013-05-03 12:30:00,47.97,47.97,47.94,47.94,500.0,40.5457,40.5457,40.5203,40.5203,500.0
2013-05-03 12:35:00,47.95,47.97,47.94,47.96,4600.0,40.5288,40.5457,40.5203,40.5372,4600.0
2013-05-03 12:40:00,47.95,47.98,47.95,47.95,4300.0,40.5288,40.5541,40.5288,40.5288,4300.0
2013-05-03 12:45:00,47.94,47.96,47.94,47.96,4100.0,40.5203,40.5372,40.5203,40.5372,4100.0
2013-05-03 12:50:00,47.97,47.98,47.95,47.98,3600.0,40.5457,40.5541,40.5288,40.5541,3600.0
2013-05-03 12:55:00,47.98,48.0,47.98,47.98,2800.0,40.5541,40.571,40.5541,40.5541,2800.0
2013-05-03 13:00:00,47.98,47.98,47.95,47.95,3800.0,40.5541,40.5541,40.5288,40.5288,3800.0
2013-05-03 13:05:00,47.97,47.97,47.95,47.95,6000.0,40.5457,40.5457,40.5288,40.5288,6000.0
2013-05-03 13:10:00,47.95,47.98,47.95,47.95,8200.0,40.5288,40.5541,40.5288,40.5288,8200.0
2013-05-03 13:15:00,47.97,47.97,47.87,47.88,10500.0,40.5457,40.5457,40.4612,40.4696,10500.0
2013-05-03 13:20:00,47.9,47.91,47.89,47.89,7200.0,40.4865,40.495,40.4781,40.4781,7200.0
2013-05-03 13:25:00,47.9,47.93,47.89,47.91,9500.0,40.4865,40.5119,40.4781,40.495,9500.0
2013-05-03 13:30:00,47.91,47.93,47.89,47.91,19900.0,40.495,40.5119,40.4781,40.495,19900.0
2013-05-03 13:35:00,47.91,47.94,47.91,47.91,5200.0,40.495,40.5203,40.495,40.495,5200.0
2013-05-03 13:40:00,47.92,47.99,47.92,47.95,4700.0,40.5034,40.5626,40.5034,40.5288,4700.0
2013-05-03 13:45:00,47.95,47.96,47.89,47.89,8700.0,40.5288,40.5372,40.4781,40.4781,8700.0
2013-05-03 13:50:00,47.89,47.89,47.85,47.85,4400.0,40.4781,40.4781,40.4443,40.4443,4400.0
2013-05-03 13:55:00,47.85,47.85,47.83,47.84,1300.0,40.4443,40.4443,40.4273,40.4358,1300.0
2013-05-03 14:00:00,47.83,47.85,47.83,47.84,5000.0,40.4273,40.4443,40.4273,40.4358,5000.0
2013-05-03 14:05:00,47.84,47.86,47.83,47.83,5600.0,40.4358,40.4527,40.4273,40.4273,5600.0
2013-05-03 14:10:00,47.83,47.85,47.81,47.82,26700.0,40.4273,40.4443,40.4104,40.4189,26700.0
2013-05-03 14:15:00,47.82,47.86,47.82,47.86,4900.0,40.4189,40.4527,40.4189,40.4527,4900.0
2013-05-03 14:20:00,47.85,47.89,47.85,47.85,9200.0,40.4443,40.4781,40.4443,40.4443,9200.0
2013-05-03 14:25:00,47.87,47.87,47.85,47.86,600.0,40.4612,40.4612,40.4443,40.4527,600.0
2013-05-03 14:30:00,47.85,47.89,47.85,47.88,7600.0,40.4443,40.4781,40.4443,40.4696,7600.0
2013-05-03 14:35:00,47.88,47.89,47.87,47.88,1800.0,40.4696,40.4781,40.4612,40.4696,1800.0
2013-05-03 14:40:00,47.88,47.88,47.85,47.85,12900.0,40.4696,40.4696,40.4443,40.4443,12900.0
2013-05-03 14:45:00,47.84,47.85,47.82,47.83,9800.0,40.4358,40.4443,40.4189,40.4273,9800.0
2013-05-03 14:50:00,47.83,47.84,47.83,47.83,4100.0,40.4273,40.4358,40.4273,40.4273,4100.0
2013-05-03 14:55:00,47.84,47.84,47.77,47.8,9600.0,40.4358,40.4358,40.3766,40.402,9600.0
2013-05-03 15:00:00,47.8,47.83,47.78,47.81,14500.0,40.402,40.4273,40.3851,40.4104,14500.0
2013-05-03 15:05:00,47.8,47.83,47.75,47.78,30500.0,40.402,40.4273,40.3597,40.3851,30500.0
2013-05-03 15:10:00,47.79,47.84,47.79,47.82,8500.0,40.3935,40.4358,40.3935,40.4189,8500.0
2013-05-03 15:15:00,47.83,47.84,47.79,47.83,7800.0,40.4273,40.4358,40.3935,40.4273,7800.0
2013-05-03 15:20:00,47.82,47.84,47.79,47.84,12700.0,40.4189,40.4358,40.3935,40.4358,12700.0
2013-05-03 15:25:00,47.84,47.88,47.81,47.88,10300.0,40.4358,40.4696,40.4104,40.4696,10300.0
2013-05-03 15:30:00,47.87,47.89,47.84,47.86,18000.0,40.4612,40.4781,40.4358,40.4527,18000.0
2013-05-03 15:35:00,47.85,47.88,47.85,47.88,10400.0,40.4443,40.4696,40.4443,40.4696,10400.0
2013-05-03 15:40:00,47.88,47.9,47.85,47.85,19600.0,40.4696,40.4865,40.4443,40.4443,19600.0
2013-05-03 15:45:00,47.87,47.9,47.87,47.88,13500.0,40.4612,40.4865,40.4612,40.4696,13500.0
2013-05-03 15:50:00,47.88,47.88,47.86,47.87,25400.0,40.4696,40.4696,40.4527,40.4612,25400.0
2013-05-03 15:55:00,47.87,47.91,47.86,47.89,74500.0,40.4612,40.495,40.4527,40.4781,74500.0
2013-05-06 09:30:00,47.79,47.88,47.77,47.84,15700.0,40.3935,40.4696,40.3766,40.4358,15700.0
2013-05-06 09:35:00,47.85,47.85,47.77,47.8,5400.0,40.4443,40.4443,40.3766,40.402,5400.0
2013-05-06 09:40:00,47.82,47.89,47.8,47.81,19000.0,40.4189,40.4781,40.402,40.4104,19000.0
2013-05-06 09:45:00,47.81,47.84,47.79,47.82,7600.0,40.4104,40.4358,40.3935,40.4189,7600.0
2013-05-06 09:50:00,47.82,47.89,47.81,47.81,9300.0,40.4189,40.4781,40.4104,40.4104,9300.0
2013-05-06 09:55:00,47.82,47.83,47.72,47.73,24500.0,40.4189,40.4273,40.3344,40.3428,24500.0
2013-05-06 10:00:00,47.73,47.76,47.7,47.74,2200.0,40.3428,40.3682,40.3175,40.3513,2200.0
2013-05-06 10:05:00,47.74,47.77,47.71,47.75,8200.0,40.3513,40.3766,40.3259,40.3597,8200.0
2013-05-06 10:10:00,47.74,47.75,47.7,47.75,3800.0,40.3513,40.3597,40.3175,40.3597,3800.0
2013-05-06 10:15:00,47.71,47.75,47.65,47.71,8000.0,40.3259,40.3597,40.2752,40.3259,8000.0
2013-05-06 10:20:00,47.73,47.74,47.65,47.69,3000.0,40.3428,40.3513,40.2752,40.309,3000.0
2013-05-06 10:25:00,47.68,47.79,47.66,47.73,31200.0,40.3006,40.3935,40.2837,40.3428,31200.0
2013-05-06 10:30:00,47.73,47.79,47.72,47.78,4300.0,40.3428,40.3935,40.3344,40.3851,4300.0
2013-05-06 10:35:00,47.76,47.78,47.74,47.75,3600.0,40.3682,40.3851,40.3513,40.3597,3600.0
2013-05-06 10:40:00,47.75,47.75,47.74,47.74,700.0,40.3597,40.3597,40.3513,40.3513,700.0
2013-05-06 10:45:00,47.7,47.74,47.68,47.72,3200.0,40.3175,40.3513,40.3006,40.3344,3200.0
2013-05-06 10:50:00,47.73,47.82,47.72,47.77,8100.0,40.3428,40.4189,40.3344,40.3766,8100.0
2013-05-06 10:55:00,47.75,47.83,47.74,47.77,14300.0,40.3597,40.4273,40.3513,40.3766,14300.0
2013-05-06 11:00:00,47.78,47.8,47.77,47.77,1800.0,40.3851,40.402,40.3766,40.3766,1800.0
2013-05-06 11:05:00,47.76,47.81,47.76,47.76,9000.0,40.3682,40.4104,40.3682,40.3682,9000.0
2013-05-06 11:10:00,47.76,47.79,47.74,47.75,15600.0,40.3682,40.3935,40.3513,40.3597,15600.0
2013-05-06 11:15:00,47.73,47.77,47.71,47.71,11700.0,40.3428,40.3766,40.3259,40.3259,11700.0
2013-05-06 11:20:00,47.71,47.73,47.71,47.73,5500.0,40.3259,40.3428,40.3259,40.3428,5500.0
2013-05-06 11:25:00,47.72,47.74,47.72,47.73,1800.0,40.3344,40.3513,40.3344,40.3428,1800.0
2013-05-06 11:30:00,47.72,47.77,47.71,47.75,10600.0,40.3344,40.3766,40.3259,40.3597,10600.0
2013-05-06 11:35:00,47.73,47.74,47.72,47.74,1200.0,40.3428,40.3513,40.3344,40.3513,1200.0
2013-05-06 11:40:00,47.75,47.76,47.72,47.76,1800.0,40.3597,40.3682,40.3344,40.3682,1800.0
2013-05-06 11:45:00,47.77,47.83,47.76,47.82,3800.0,40.3766,40.4273,40.3682,40.4189,3800.0
2013-05-06 11:50:00,47.81,47.81,47.81,47.81,900.0,40.4104,40.4104,40.4104,40.4104,900.0
2013-05-06 11:55:00,47.82,47.86,47.82,47.86,3000.0,40.4189,40.4527,40.4189,40.4527,3000.0
2013-05-06 12:00:00,47.86,47.87,47.84,47.87,1700.0,40.4527,40.4612,40.4358,40.4612,1700.0
2013-05-06 12:05:00,47.85,47.87,47.85,47.87,5300.0,40.4443,40.4612,40.4443,40.4612,5300.0
2013-05-06 12:10:00,47.87,47.87,47.83,47.84,21000.0,40.4612,40.4612,40.4273,40.4358,21000.0
2013-05-06 12:15:00,47.84,47.87,47.82,47.85,12900.0,40.4358,40.4612,40.4189,40.4443,12900.0
2013-05-06 12:20:00,47.87,47.87,47.78,47.78,8400.0,40.4612,40.4612,40.3851,40.3851,8400.0
2013-05-06 12:25:00,47.79,47.82,47.79,47.79,32500.0,40.3935,40.4189,40.3935,40.3935,32500.0
2013-05-06 12:30:00,47.8,47.82,47.8,47.82,2400.0,40.402,40.4189,40.402,40.4189,2400.0
2013-05-06 12:35:00,47.8,47.83,47.77,47.83,14900.0,40.402,40.4273,40.3766,40.4273,14900.0
2013-05-06 12:40:00,47.83,47.86,47.79,47.8,21700.0,40.4273,40.4527,40.3935,40.402,21700.0
2013-05-06 12:45:00,47.8,47.8,47.75,47.79,5700.0,40.402,40.402,40.3597,40.3935,5700.0
2013-05-06 12:50:00,47.77,47.77,47.75,47.75,800.0,40.3766,40.3766,40.3597,40.3597,800.0
2013-05-06 12:55:00,47.75,47.75,47.73,47.73,3500.0,40.3597,40.3597,40.3428,40.3428,3500.0
2013-05-06 13:00:00,47.73,47.75,47.73,47.73,5800.0,40.3428,40.3597,40.3428,40.3428,5800.0
2013-05-06 13:05:00,47.73,47.73,47.71,47.71,2500.0,40.3428,40.3428,40.3259,40.3259,2500.0
2013-05-06 13:10:00,47.71,47.71,47.62,47.62,19000.0,40.3259,40.3259,40.2499,40.2499,19000.0
2013-05-06 13:15:00,47.64,47.65,47.62,47.62,1600.0,40.2668,40.2752,40.2499,40.2499,1600.0
2013-05-06 13:20:00,47.62,47.62,47.59,47.59,2000.0,40.2499,40.2499,40.2245,40.2245,2000.0
2013-05-06 13:25:00,47.59,47.59,47.53,47.54,6900.0,40.2245,40.2245,40.1738,40.1822,6900.0
2013-05-06 13:30:00,47.54,47.62,47.54,47.62,9900.0,40.1822,40.2499,40.1822,40.2499,9900.0
2013-05-06 13:35:00,47.61,47.63,47.61,47.61,3600.0,40.2414,40.2583,40.2414,40.2414,3600.0
2013-05-06 13:40:00,47.61,47.64,47.61,47.61,7400.0,40.2414,40.2668,40.2414,40.2414,7400.0
2013-05-06 13:45:00,47.62,47.63,47.61,47.62,1700.0,40.2499,40.2583,40.2414,40.2499,1700.0
2013-05-06 13:50:00,47.62,47.64,47.61,47.64,9900.0,40.2499,40.2668,40.2414,40.2668,9900.0
2013-05-06 13:55:00,47.61,47.64,47.61,47.63,3100.0,40.2414,40.2668,40.2414,40.2583,3100.0
2013-05-06 14:00:00,47.62,47.64,47.62,47.63,7800.0,40.2499,40.2668,40.2499,40.2583,7800.0
2013-05-06 14:05:00,47.63,47.64,47.62,47.63,3400.0,40.2583,40.2668,40.2499,40.2583,3400.0
2013-05-06 14:10:00,47.63,47.65,47.63,47.63,4000.0,40.2583,40.2752,40.2583,40.2583,4000.0
2013-05-06 14:15:00,47.64,47.64,47.63,47.63,1800.0,40.2668,40.2668,40.2583,40.2583,1800.0
2013-05-06 14:20:00,47.63,47.63,47.62,47.62,4900.0,40.2583,40.2583,40.2499,40.2499,4900.0
2013-05-06 14:25:00,47.62,47.63,47.51,47.51,55400.0,40.2499,40.2583,40.1569,40.1569,55400.0
2013-05-06 14:30:00,47.53,47.6,47.5,47.53,54500.0,40.1738,40.2329,40.1484,40.1738,54500.0
2013-05-06 14:35:00,47.53,47.56,47.48,47.48,28000.0,40.1738,40.1991,40.1315,40.1315,28000.0
2013-05-06 14:40:00,47.5,47.52,47.48,47.52,25700.0,40.1484,40.1653,40.1315,40.1653,25700.0
2013-05-06 14:45:00,47.51,47.51,47.49,47.49,6700.0,40.1569,40.1569,40.14,40.14,6700.0
2013-05-06 14:50:00,47.5,47.52,47.5,47.52,4400.0,40.1484,40.1653,40.1484,40.1653,4400.0
2013-05-06 14:55:00,47.52,47.52,47.5,47.5,6100.0,40.1653,40.1653,40.1484,40.1484,6100.0
2013-05-06 15:00:00,47.51,47.55,47.5,47.54,9700.0,40.1569,40.1907,40.1484,40.1822,9700.0
2013-05-06 15:05:00,47.53,47.55,47.53,47.55,18900.0,40.1738,40.1907,40.1738,40.1907,18900.0
2013-05-06 15:10:00,47.53,47.55,47.53,47.53,10100.0,40.1738,40.1907,40.1738,40.1738,10100.0
2013-05-06 15:15:00,47.53,47.55,47.53,47.55,11100.0,40.1738,40.1907,40.1738,40.1907,11100.0
2013-05-06 15:20:00,47.55,47.56,47.52,47.53,31100.0,40.1907,40.1991,40.1653,40.1738,31100.0
2013-05-06 15:25:00,47.53,47.54,47.52,47.52,10100.0,40.1738,40.1822,40.1653,40.1653,10100.0
2013-05-06 15:30:00,47.53,47.55,47.52,47.52,16100.0,40.1738,40.1907,40.1653,40.1653,16100.0
2013-05-06 15:35:00,47.52,47.55,47.52,47.54,17300.0,40.1653,40.1907,40.1653,40.1822,17300.0
2013-05-06 15:40:00,47.54,47.54,47.52,47.52,46200.0,40.1822,40.1822,40.1653,40.1653,46200.0
2013-05-06 15:45:00,47.53,47.54,47.49,47.49,45000.0,40.1738,40.1822,40.14,40.14,45000.0
2013-05-06 15:50:00,47.49,47.52,47.47,47.48,34500.0,40.14,40.1653,40.1231,40.1315,34500.0
2013-05-06 15:55:00,47.48,47.5,47.43,47.47,80900.0,40.1315,40.1484,40.0893,40.1231,80900.0
2013-05-07 09:30:00,47.49,47.6,47.27,47.31,60100.0,40.14,40.2329,39.954,39.9878,60100.0
2013-05-07 09:35:00,47.33,47.35,47.29,47.34,6900.0,40.0047,40.0216,39.9709,40.0132,6900.0
2013-05-07 09:40:00,47.34,47.41,47.32,47.38,7400.0,40.0132,40.0724,39.9963,40.047,7400.0
2013-05-07 09:45:00,47.4,47.47,47.39,47.47,49000.0,40.0639,40.1231,40.0554,40.1231,49000.0
2013-05-07 09:50:00,47.49,47.56,47.49,47.56,4100.0,40.14,40.1991,40.14,40.1991,4100.0
2013-05-07 09:55:00,47.56,47.66,47.56,47.64,4800.0,40.1991,40.2837,40.1991,40.2668,4800.0
2013-05-07 10:00:00,47.65,47.68,47.6,47.65,3000.0,40.2752,40.3006,40.2329,40.2752,3000.0
2013-05-07 10:05:00,47.67,47.68,47.58,47.6,11300.0,40.2921,40.3006,40.216,40.2329,11300.0
2013-05-07 10:10:00,47.65,47.65,47.58,47.63,2900.0,40.2752,40.2752,40.216,40.2583,2900.0
2013-05-07 10:15:00,47.64,47.71,47.6,47.6,3600.0,40.2668,40.3259,40.2329,40.2329,3600.0
2013-05-07 10:20:00,47.6,47.69,47.56,47.69,4300.0,40.2329,40.309,40.1991,40.309,4300.0
2013-05-07 10:25:00,47.72,47.76,47.69,47.69,4800.0,40.3344,40.3682,40.309,40.309,4800.0
2013-05-07 10:30:00,47.69,47.72,47.67,47.71,3300.0,40.309,40.3344,40.2921,40.3259,3300.0
2013-05-07 10:35:00,47.71,47.76,47.7,47.76,1600.0,40.3259,40.3682,40.3175,40.3682,1600.0
2013-05-07 10:40:00,47.75,47.75,47.62,47.64,10100.0,40.3597,40.3597,40.2499,40.2668,10100.0
2013-05-07 10:45:00,47.65,47.68,47.55,47.61,19900.0,40.2752,40.3006,40.1907,40.2414,19900.0
2013-05-07 10:50:00,47.6,47.64,47.5,47.59,37100.0,40.2329,40.2668,40.1484,40.2245,37100.0
2013-05-07 10:55:00,47.58,47.58,47.4,47.44,17900.0,40.216,40.216,40.0639,40.0977,17900.0
2013-05-07 11:00:00,47.44,47.56,47.44,47.47,16700.0,40.0977,40.1991,40.0977,40.1231,16700.0
2013-05-07 11:05:00,47.47,47.48,47.42,47.48,14300.0,40.1231,40.1315,40.0808,40.1315,14300.0
2013-05-07 11:10:00,47.48,47.53,47.45,47.47,33100.0,40.1315,40.1738,40.1062,40.1231,33100.0
2013-05-07 11:15:00,47.48,47.49,47.43,47.43,7600.0,40.1315,40.14,40.0893,40.0893,7600.0
2013-05-07 11:20:00,47.47,47.52,47.46,47.52,2300.0,40.1231,40.1653,40.1146,40.1653,2300.0
2013-05-07 11:25:00,47.53,47.57,47.53,47.57,3700.0,40.1738,40.2076,40.1738,40.2076,3700.0
2013-05-07 11:30:00,47.58,47.59,47.47,47.54,12000.0,40.216,40.2245,40.1231,40.1822,12000.0
2013-05-07 11:35:00,47.56,47.58,47.54,47.54,9900.0,40.1991,40.216,40.1822,40.1822,9900.0
2013-05-07 11:40:00,47.56,47.58,47.49,47.51,13600.0,40.1991,40.216,40.14,40.1569,13600.0
2013-05-07 11:45:00,47.53,47.56,47.47,47.53,41800.0,40.1738,40.1991,40.1231,40.1738,41800.0
2013-05-07 11:50:00,47.54,47.55,47.51,47.53,3200.0,40.1822,40.1907,40.1569,40.1738,3200.0
2013-05-07 11:55:00,47.54,47.54,47.52,47.52,2700.0,40.1822,40.1822,40.1653,40.1653,2700.0
2013-05-07 12:00:00,47.52,47.55,47.52,47.54,2100.0,40.1653,40.1907,40.1653,40.1822,2100.0
2013-05-07 12:05:00,47.54,47.59,47.54,47.57,1500.0,40.1822,40.2245,40.1822,40.2076,1500.0
2013-05-07 12:10:00,47.55,47.58,47.54,47.54,2300.0,40.1907,40.216,40.1822,40.1822,2300.0
2013-05-07 12:15:00,47.54,47.55,47.5,47.5,9100.0,40.1822,40.1907,40.1484,40.1484,9100.0
2013-05-07 12:20:00,47.52,47.56,47.52,47.53,1300.0,40.1653,40.1991,40.1653,40.1738,1300.0
2013-05-07 12:25:00,47.56,47.56,47.53,47.54,1600.0,40.1991,40.1991,40.1738,40.1822,1600.0
2013-05-07 12:30:00,47.54,47.54,47.53,47.53,500.0,40.1822,40.1822,40.1738,40.1738,500.0
2013-05-07 12:35:00,47.56,47.59,47.55,47.58,2600.0,40.1991,40.2245,40.1907,40.216,2600.0
2013-05-07 12:40:00,47.58,47.64,47.58,47.64,3300.0,40.216,40.2668,40.216,40.2668,3300.0
2013-05-07 12:45:00,47.66,47.69,47.64,47.68,2600.0,40.2837,40.309,40.2668,40.3006,2600.0
2013-05-07 12:50:00,47.69,47.72,47.69,47.72,2900.0,40.309,40.3344,40.309,40.3344,2900.0
2013-05-07 12:55:00,47.72,47.75,47.71,47.71,4000.0,40.3344,40.3597,40.3259,40.3259,4000.0
2013-05-07 13:00:00,47.72,47.72,47.64,47.72,15000.0,40.3344,40.3344,40.2668,40.3344,15000.0
2013-05-07 13:05:00,47.73,47.74,47.69,47.72,8700.0,40.3428,40.3513,40.309,40.3344,8700.0
2013-05-07 13:10:00,47.72,47.73,47.7,47.7,1900.0,40.3344,40.3428,40.3175,40.3175,1900.0
2013-05-07 13:15:00,47.72,47.75,47.7,47.72,3900.0,40.3344,40.3597,40.3175,40.3344,3900.0
2013-05-07 13:20:00,47.73,47.75,47.72,47.74,11800.0,40.3428,40.3597,40.3344,40.3513,11800.0
2013-05-07 13:25:00,47.71,47.76,47.71,47.75,3300.0,40.3259,40.3682,40.3259,40.3597,3300.0
2013-05-07 13:30:00,47.75,47.76,47.73,47.74,3100.0,40.3597,40.3682,40.3428,40.3513,3100.0
2013-05-07 13:35:00,47.73,47.77,47.73,47.76,4000.0,40.3428,40.3766,40.3428,40.3682,4000.0
2013-05-07 13:40:00,47.77,47.78,47.77,47.78,1300.0,40.3766,40.3851,40.3766,40.3851,1300.0
2013-05-07 13:45:00,47.77,47.78,47.74,47.77,7100.0,40.3766,40.3851,40.3513,40.3766,7100.0
2013-05-07 13:50:00,47.76,47.78,47.74,47.77,12700.0,40.3682,40.3851,40.3513,40.3766,12700.0
2013-05-07 13:55:00,47.75,47.75,47.71,47.73,3000.0,40.3597,40.3597,40.3259,40.3428,3000.0
2013-05-07 14:00:00,47.72,47.74,47.71,47.73,2100.0,40.3344,40.3513,40.3259,40.3428,2100.0
2013-05-07 14:05:00,47.74,47.76,47.73,47.75,3600.0,40.3513,40.3682,40.3428,40.3597,3600.0
2013-05-07 14:10:00,47.74,47.79,47.74,47.75,8300.0,40.3513,40.3935,40.3513,40.3597,8300.0
2013-05-07 14:15:00,47.77,47.79,47.75,47.77,3400.0,40.3766,40.3935,40.3597,40.3766,3400.0
2013-05-07 14:20:00,47.75,47.75,47.68,47.69,19700.0,40.3597,40.3597,40.3006,40.309,19700.0
2013-05-07 14:25:00,47.68,47.69,47.66,47.69,5700.0,40.3006,40.309,40.2837,40.309,5700.0
2013-05-07 14:30:00,47.69,47.7,47.68,47.69,2700.0,40.309,40.3175,40.3006,40.309,2700.0
2013-05-07 14:35:00,47.69,47.69,47.63,47.63,4700.0,40.309,40.309,40.2583,40.2583,4700.0
2013-05-07 14:40:00,47.65,47.66,47.63,47.64,4600.0,40.2752,40.2837,40.2583,40.2668,4600.0
2013-05-07 14:45:00,47.65,47.69,47.62,47.69,4400.0,40.2752,40.309,40.2499,40.309,4400.0
2013-05-07 14:50:00,47.69,47.72,47.69,47.71,6800.0,40.309,40.3344,40.309,40.3259,6800.0
2013-05-07 14:55:00,47.71,47.76,47.69,47.73,2800.0,40.3259,40.3682,40.309,40.3428,2800.0
2013-05-07 15:00:00,47.74,47.74,47.7,47.7,5800.0,40.3513,40.3513,40.3175,40.3175,5800.0
2013-05-07 15:05:00,47.68,47.68,47.65,47.66,3400.0,40.3006,40.3006,40.2752,40.2837,3400.0
2013-05-07 15:10:00,47.67,47.67,47.65,47.66,2300.0,40.2921,40.2921,40.2752,40.2837,2300.0
2013-05-07 15:15:00,47.66,47.68,47.65,47.66,2900.0,40.2837,40.3006,40.2752,40.2837,2900.0
2013-05-07 15:20:00,47.67,47.67,47.66,47.67,3600.0,40.2921,40.2921,40.2837,40.2921,3600.0
2013-05-07 15:25:00,47.66,47.69,47.66,47.66,10300.0,40.2837,40.309,40.2837,40.2837,10300.0
2013-05-07 15:30:00,47.67,47.71,47.66,47.71,16900.0,40.2921,40.3259,40.2837,40.3259,16900.0
2013-05-07 15:35:00,47.72,47.74,47.67,47.7,21900.0,40.3344,40.3513,40.2921,40.3175,21900.0
2013-05-07 15:40:00,47.71,47.72,47.7,47.7,9500.0,40.3259,40.3344,40.3175,40.3175,9500.0
2013-05-07 15:45:00,47.71,47.76,47.71,47.74,18500.0,40.3259,40.3682,40.3259,40.3513,18500.0
2013-05-07 15:50:00,47.74,47.78,47.73,47.78,13100.0,40.3513,40.3851,40.3428,40.3851,13100.0
2013-05-07 15:55:00,47.78,47.78,47.72,47.77,42100.0,40.3851,40.3851,40.3344,40.3766,42100.0
2013-05-08 09:30:00,49.0,49.16,48.93,49.16,13900.0,41.4163,41.5515,41.3571,41.5515,13900.0
2013-05-08 09:35:00,49.06,49.21,48.92,48.99,100500.0,41.467,41.5938,41.3487,41.4078,100500.0
2013-05-08 09:40:00,48.98,48.99,48.9,48.97,40100.0,41.3994,41.4078,41.3317,41.3909,40100.0
2013-05-08 09:45:00,48.97,48.98,48.81,48.89,64100.0,41.3909,41.3994,41.2557,41.3233,64100.0
2013-05-08 09:50:00,48.88,48.95,48.86,48.91,17100.0,41.3148,41.374,41.2979,41.3402,17100.0
2013-05-08 09:55:00,48.93,48.97,48.88,48.96,21200.0,41.3571,41.3909,41.3148,41.3825,21200.0
2013-05-08 10:00:00,48.97,49.1,48.91,49.0,62400.0,41.3909,41.5008,41.3402,41.4163,62400.0
2013-05-08 10:05:00,49.0,49.01,48.81,48.93,58700.0,41.4163,41.4247,41.2557,41.3571,58700.0
2013-05-08 10:10:00,48.97,49.14,48.97,49.08,11500.0,41.3909,41.5346,41.3909,41.4839,11500.0
2013-05-08 10:15:00,49.06,49.21,49.06,49.12,41400.0,41.467,41.5938,41.467,41.5177,41400.0
2013-05-08 10:20:00,49.14,49.2,49.14,49.17,7900.0,41.5346,41.5853,41.5346,41.56,7900.0
2013-05-08 10:25:00,49.18,49.31,49.18,49.3,8400.0,41.5684,41.6783,41.5684,41.6698,8400.0
2013-05-08 10:30:00,49.29,49.39,49.26,49.37,9000.0,41.6614,41.7459,41.636,41.729,9000.0
2013-05-08 10:35:00,49.38,49.48,49.36,49.46,31500.0,41.7375,41.822,41.7206,41.8051,31500.0
2013-05-08 10:40:00,49.46,49.46,49.35,49.36,7000.0,41.8051,41.8051,41.7121,41.7206,7000.0
2013-05-08 10:45:00,49.38,49.41,49.33,49.38,4900.0,41.7375,41.7628,41.6952,41.7375,4900.0
2013-05-08 10:50:00,49.41,49.41,49.31,49.32,8200.0,41.7628,41.7628,41.6783,41.6867,8200.0
2013-05-08 10:55:00,49.3,49.35,49.3,49.32,14300.0,41.6698,41.7121,41.6698,41.6867,14300.0
2013-05-08 11:00:00,49.34,49.45,49.3,49.45,12700.0,41.7036,41.7966,41.6698,41.7966,12700.0
2013-05-08 11:05:00,49.46,49.48,49.42,49.45,13900.0,41.8051,41.822,41.7713,41.7966,13900.0
2013-05-08 11:10:00,49.48,49.48,49.39,49.47,29300.0,41.822,41.822,41.7459,41.8135,29300.0
2013-05-08 11:15:00,49.47,49.48,49.46,49.48,19400.0,41.8135,41.822,41.8051,41.822,19400.0
2013-05-08 11:20:00,49.47,49.48,49.46,49.47,15100.0,41.8135,41.822,41.8051,41.8135,15100.0
2013-05-08 11:25:00,49.47,49.49,49.47,49.47,6900.0,41.8135,41.8304,41.8135,41.8135,6900.0
2013-05-08 11:30:00,49.47,49.48,49.44,49.44,7400.0,41.8135,41.822,41.7882,41.7882,7400.0
2013-05-08 11:35:00,49.44,49.47,49.44,49.47,9800.0,41.7882,41.8135,41.7882,41.8135,9800.0
2013-05-08 11:40:00,49.47,49.47,49.41,49.45,7500.0,41.8135,41.8135,41.7628,41.7966,7500.0
2013-05-08 11:45:00,49.45,49.5,49.45,49.46,7200.0,41.7966,41.8389,41.7966,41.8051,7200.0
2013-05-08 11:50:00,49.46,49.46,49.41,49.41,6800.0,41.8051,41.8051,41.7628,41.7628,6800.0
2013-05-08 11:55:00,49.42,49.43,49.36,49.43,8200.0,41.7713,41.7797,41.7206,41.7797,8200.0
2013-05-08 12:00:00,49.43,49.45,49.41,49.45,7800.0,41.7797,41.7966,41.7628,41.7966,7800.0
2013-05-08 12:05:00,49.45,49.5,49.44,49.44,39600.0,41.7966,41.8389,41.7882,41.7882,39600.0
2013-05-08 12:10:00,49.45,49.49,49.43,49.44,39700.0,41.7966,41.8304,41.7797,41.7882,39700.0
2013-05-08 12:15:00,49.45,49.46,49.44,49.45,6100.0,41.7966,41.8051,41.7882,41.7966,6100.0
2013-05-08 12:20:00,49.45,49.46,49.42,49.46,14400.0,41.7966,41.8051,41.7713,41.8051,14400.0
2013-05-08 12:25:00,49.46,49.46,49.4,49.41,5300.0,41.8051,41.8051,41.7544,41.7628,5300.0
2013-05-08 12:30:00,49.41,49.47,49.41,49.46,14800.0,41.7628,41.8135,41.7628,41.8051,14800.0
2013-05-08 12:35:00,49.46,49.47,49.45,49.46,11500.0,41.8051,41.8135,41.7966,41.8051,11500.0
2013-05-08 12:40:00,49.47,49.47,49.42,49.42,12700.0,41.8135,41.8135,41.7713,41.7713,12700.0
2013-05-08 12:45:00,49.43,49.5,49.42,49.49,9500.0,41.7797,41.8389,41.7713,41.8304,9500.0
2013-05-08 12:50:00,49.51,49.54,49.5,49.51,5200.0,41.8473,41.8727,41.8389,41.8473,5200.0
2013-05-08 12:55:00,49.51,49.54,49.51,49.52,5200.0,41.8473,41.8727,41.8473,41.8558,5200.0
2013-05-08 13:00:00,49.51,49.58,49.5,49.58,24000.0,41.8473,41.9065,41.8389,41.9065,24000.0
2013-05-08 13:05:00,49.58,49.65,49.57,49.64,10700.0,41.9065,41.9657,41.898,41.9572,10700.0
2013-05-08 13:10:00,49.63,49.66,49.6,49.62,18400.0,41.9488,41.9741,41.9234,41.9403,18400.0
2013-05-08 13:15:00,49.6,49.63,49.6,49.62,7000.0,41.9234,41.9488,41.9234,41.9403,7000.0
2013-05-08 13:20:00,49.62,49.66,49.6,49.64,5500.0,41.9403,41.9741,41.9234,41.9572,5500.0
2013-05-08 13:25:00,49.64,49.65,49.6,49.6,4600.0,41.9572,41.9657,41.9234,41.9234,4600.0
2013-05-08 13:30:00,49.6,49.6,49.54,49.55,11100.0,41.9234,41.9234,41.8727,41.8811,11100.0
2013-05-08 13:35:00,49.55,49.55,49.5,49.5,7500.0,41.8811,41.8811,41.8389,41.8389,7500.0
2013-05-08 13:40:00,49.5,49.51,49.49,49.51,6700.0,41.8389,41.8473,41.8304,41.8473,6700.0
2013-05-08 13:45:00,49.51,49.52,49.49,49.51,6300.0,41.8473,41.8558,41.8304,41.8473,6300.0
2013-05-08 13:50:00,49.5,49.56,49.5,49.55,8900.0,41.8389,41.8896,41.8389,41.8811,8900.0
2013-05-08 13:55:00,49.54,49.58,49.53,49.53,3900.0,41.8727,41.9065,41.8642,41.8642,3900.0
2013-05-08 14:00:00,49.53,49.54,49.47,49.47,8400.0,41.8642,41.8727,41.8135,41.8135,8400.0
2013-05-08 14:05:00,49.46,49.5,49.44,49.47,9300.0,41.8051,41.8389,41.7882,41.8135,9300.0
2013-05-08 14:10:00,49.47,49.49,49.45,49.49,6600.0,41.8135,41.8304,41.7966,41.8304,6600.0
2013-05-08 14:15:00,49.46,49.49,49.44,49.46,6900.0,41.8051,41.8304,41.7882,41.8051,6900.0
2013-05-08 14:20:00,49.49,49.49,49.47,49.49,6500.0,41.8304,41.8304,41.8135,41.8304,6500.0
2013-05-08 14:25:00,49.49,49.49,49.46,49.48,5600.0,41.8304,41.8304,41.8051,41.822,5600.0
2013-05-08 14:30:00,49.49,49.49,49.45,49.46,10200.0,41.8304,41.8304,41.7966,41.8051,10200.0
2013-05-08 14:35:00,49.46,49.49,49.45,49.49,18900.0,41.8051,41.8304,41.7966,41.8304,18900.0
2013-05-08 14:40:00,49.5,49.52,49.46,49.52,9500.0,41.8389,41.8558,41.8051,41.8558,9500.0
2013-05-08 14:45:00,49.53,49.53,49.48,49.48,7400.0,41.8642,41.8642,41.822,41.822,7400.0
2013-05-08 14:50:00,49.48,49.5,49.47,49.47,12100.0,41.822,41.8389,41.8135,41.8135,12100.0
2013-05-08 14:55:00,49.47,49.5,49.47,49.47,15600.0,41.8135,41.8389,41.8135,41.8135,15600.0
2013-05-08 15:00:00,49.47,49.48,49.47,49.48,3300.0,41.8135,41.822,41.8135,41.822,3300.0
2013-05-08 15:05:00,49.47,49.47,49.42,49.45,13200.0,41.8135,41.8135,41.7713,41.7966,13200.0
2013-05-08 15:10:00,49.43,49.45,49.42,49.43,6000.0,41.7797,41.7966,41.7713,41.7797,6000.0
2013-05-08 15:15:00,49.42,49.5,49.42,49.5,7900.0,41.7713,41.8389,41.7713,41.8389,7900.0
2013-05-08 15:20:00,49.49,49.5,49.48,49.5,6700.0,41.8304,41.8389,41.822,41.8389,6700.0
2013-05-08 15:25:00,49.49,49.5,49.46,49.5,82500.0,41.8304,41.8389,41.8051,41.8389,82500.0
2013-05-08 15:30:00,49.5,49.56,49.5,49.54,103400.0,41.8389,41.8896,41.8389,41.8727,103400.0
2013-05-08 15:35:00,49.54,49.63,49.53,49.63,19100.0,41.8727,41.9488,41.8642,41.9488,19100.0
2013-05-08 15:40:00,49.63,49.67,49.58,49.67,74100.0,41.9488,41.9826,41.9065,41.9826,74100.0
2013-05-08 15:45:00,49.68,49.77,49.66,49.76,19900.0,41.991,42.0671,41.9741,42.0586,19900.0
2013-05-08 15:50:00,49.77,49.79,49.75,49.76,29900.0,42.0671,42.084,42.0502,42.0586,29900.0
2013-05-08 15:55:00,49.77,49.83,49.75,49.83,75700.0,42.0671,42.1178,42.0502,42.1178,75700.0
2013-05-09 09:30:00,49.58,49.73,49.41,49.6,30600.0,41.9065,42.0333,41.7628,41.9234,30600.0
2013-05-09 09:35:00,49.6,49.75,49.52,49.67,19300.0,41.9234,42.0502,41.8558,41.9826,19300.0
2013-05-09 09:40:00,49.74,49.83,49.68,49.82,16300.0,42.0417,42.1178,41.991,42.1094,16300.0
2013-05-09 09:45:00,49.86,49.98,49.86,49.97,25600.0,42.1432,42.2446,42.1432,42.2361,25600.0
2013-05-09 09:50:00,49.94,49.98,49.92,49.98,18500.0,42.2108,42.2446,42.1939,42.2446,18500.0
2013-05-09 09:55:00,49.99,50.03,49.95,49.99,17900.0,42.253,42.2869,42.2192,42.253,17900.0
2013-05-09 10:00:00,49.98,49.99,49.86,49.87,14900.0,42.2446,42.253,42.1432,42.1516,14900.0
2013-05-09 10:05:00,49.94,49.94,49.77,49.8,16200.0,42.2108,42.2108,42.0671,42.0925,16200.0
2013-05-09 10:10:00,49.8,49.89,49.8,49.88,3600.0,42.0925,42.1685,42.0925,42.1601,3600.0
2013-05-09 10:15:00,49.87,49.95,49.84,49.89,46900.0,42.1516,42.2192,42.1263,42.1685,46900.0
2013-05-09 10:20:00,49.88,49.91,49.82,49.87,11700.0,42.1601,42.1854,42.1094,42.1516,11700.0
2013-05-09 10:25:00,49.86,49.86,49.75,49.85,11700.0,42.1432,42.1432,42.0502,42.1347,11700.0
2013-05-09 10:30:00,49.81,49.87,49.76,49.84,14300.0,42.1009,42.1516,42.0586,42.1263,14300.0
2013-05-09 10:35:00,49.87,49.95,49.87,49.93,7500.0,42.1516,42.2192,42.1516,42.2023,7500.0
2013-05-09 10:40:00,49.94,50.02,49.93,50.0,9100.0,42.2108,42.2784,42.2023,42.2615,9100.0
2013-05-09 10:45:00,49.97,49.97,49.95,49.97,10200.0,42.2361,42.2361,42.2192,42.2361,10200.0
2013-05-09 10:50:00,49.97,50.02,49.9,49.9,24300.0,42.2361,42.2784,42.177,42.177,24300.0
2013-05-09 10:55:00,49.94,50.0,49.92,50.0,14200.0,42.2108,42.2615,42.1939,42.2615,14200.0
2013-05-09 11:00:00,49.96,50.03,49.96,50.03,2700.0,42.2277,42.2869,42.2277,42.2869,2700.0
2013-05-09 11:05:00,50.01,50.06,50.0,50.04,4900.0,42.27,42.3122,42.2615,42.2953,4900.0
2013-05-09 11:10:00,50.04,50.05,50.03,50.04,6900.0,42.2953,42.3038,42.2869,42.2953,6900.0
2013-05-09 11:15:00,50.05,50.06,50.02,50.03,9600.0,42.3038,42.3122,42.2784,42.2869,9600.0
2013-05-09 11:20:00,50.03,50.07,50.0,50.05,7600.0,42.2869,42.3207,42.2615,42.3038,7600.0
2013-05-09 11:25:00,50.04,50.05,49.97,50.02,9000.0,42.2953,42.3038,42.2361,42.2784,9000.0
2013-05-09 11:30:00,50.01,50.04,49.94,49.94,17900.0,42.27,42.2953,42.2108,42.2108,17900.0
2013-05-09 11:35:00,49.94,49.98,49.92,49.98,5600.0,42.2108,42.2446,42.1939,42.2446,5600.0
2013-05-09 11:40:00,49.98,49.99,49.98,49.99,1700.0,42.2446,42.253,42.2446,42.253,1700.0
2013-05-09 11:45:00,49.97,50.05,49.97,50.05,5700.0,42.2361,42.3038,42.2361,42.3038,5700.0
2013-05-09 11:50:00,50.03,50.05,50.0,50.04,4100.0,42.2869,42.3038,42.2615,42.2953,4100.0
2013-05-09 11:55:00,50.06,50.16,50.04,50.1,6100.0,42.3122,42.3967,42.2953,42.346,6100.0
2013-05-09 12:00:00,50.07,50.07,50.03,50.05,4400.0,42.3207,42.3207,42.2869,42.3038,4400.0
2013-05-09 12:05:00,50.05,50.1,50.05,50.07,3400.0,42.3038,42.346,42.3038,42.3207,3400.0
2013-05-09 12:10:00,50.07,50.07,50.05,50.05,6100.0,42.3207,42.3207,42.3038,42.3038,6100.0
2013-05-09 12:15:00,50.05,50.07,50.05,50.05,2800.0,42.3038,42.3207,42.3038,42.3038,2800.0
2013-05-09 12:20:00,50.05,50.08,50.04,50.06,10400.0,42.3038,42.3291,42.2953,42.3122,10400.0
2013-05-09 12:25:00,50.07,50.1,50.05,50.1,3800.0,42.3207,42.346,42.3038,42.346,3800.0
2013-05-09 12:30:00,50.1,50.1,50.07,50.1,1600.0,42.346,42.346,42.3207,42.346,1600.0
2013-05-09 12:35:00,50.09,50.12,50.08,50.1,7100.0,42.3376,42.3629,42.3291,42.346,7100.0
2013-05-09 12:40:00,50.08,50.1,50.02,50.02,7100.0,42.3291,42.346,42.2784,42.2784,7100.0
2013-05-09 12:45:00,50.03,50.06,50.02,50.06,6800.0,42.2869,42.3122,42.2784,42.3122,6800.0
2013-05-09 12:50:00,50.08,50.08,50.05,50.06,3300.0,42.3291,42.3291,42.3038,42.3122,3300.0
2013-05-09 12:55:00,50.05,50.07,50.05,50.06,8800.0,42.3038,42.3207,42.3038,42.3122,8800.0
2013-05-09 13:00:00,50.06,50.08,50.05,50.07,6000.0,42.3122,42.3291,42.3038,42.3207,6000.0
2013-05-09 13:05:00,50.07,50.13,50.06,50.08,2900.0,42.3207,42.3714,42.3122,42.3291,2900.0
2013-05-09 13:10:00,50.09,50.1,50.05,50.07,13100.0,42.3376,42.346,42.3038,42.3207,13100.0
2013-05-09 13:15:00,50.08,50.11,50.07,50.11,7400.0,42.3291,42.3545,42.3207,42.3545,7400.0
2013-05-09 13:20:00,50.1,50.17,50.1,50.15,11700.0,42.346,42.4052,42.346,42.3883,11700.0
2013-05-09 13:25:00,50.16,50.21,50.12,50.21,5300.0,42.3967,42.439,42.3629,42.439,5300.0
2013-05-09 13:30:00,50.21,50.28,50.18,50.23,10500.0,42.439,42.4982,42.4136,42.4559,10500.0
2013-05-09 13:35:00,50.23,50.24,50.19,50.2,2300.0,42.4559,42.4644,42.4221,42.4305,2300.0
2013-05-09 13:40:00,50.2,50.25,50.18,50.22,4800.0,42.4305,42.4728,42.4136,42.4474,4800.0
2013-05-09 13:45:00,50.21,50.3,50.21,50.29,21100.0,42.439,42.5151,42.439,42.5066,21100.0
2013-05-09 13:50:00,50.3,50.3,50.19,50.22,21400.0,42.5151,42.5151,42.4221,42.4474,21400.0
2013-05-09 13:55:00,50.21,50.28,50.19,50.23,13800.0,42.439,42.4982,42.4221,42.4559,13800.0
2013-05-09 14:00:00,50.24,50.28,50.21,50.28,5600.0,42.4644,42.4982,42.439,42.4982,5600.0
2013-05-09 14:05:00,50.28,50.29,50.21,50.21,4000.0,42.4982,42.5066,42.439,42.439,4000.0
2013-05-09 14:10:00,50.21,50.22,50.14,50.2,9500.0,42.439,42.4474,42.3798,42.4305,9500.0
2013-05-09 14:15:00,50.18,50.19,50.14,50.19,7100.0,42.4136,42.4221,42.3798,42.4221,7100.0
2013-05-09 14:20:00,50.18,50.18,50.09,50.1,12000.0,42.4136,42.4136,42.3376,42.346,12000.0
2013-05-09 14:25:00,50.1,50.1,50.07,50.07,5000.0,42.346,42.346,42.3207,42.3207,5000.0
2013-05-09 14:30:00,50.05,50.09,49.97,50.09,20200.0,42.3038,42.3376,42.2361,42.3376,20200.0
2013-05-09 14:35:00,50.08,50.1,50.04,50.04,6500.0,42.3291,42.346,42.2953,42.2953,6500.0
2013-05-09 14:40:00,50.05,50.06,50.02,50.03,10500.0,42.3038,42.3122,42.2784,42.2869,10500.0
2013-05-09 14:45:00,50.01,50.04,50.0,50.02,19500.0,42.27,42.2953,42.2615,42.2784,19500.0
2013-05-09 14:50:00,50.01,50.08,49.97,50.0,31300.0,42.27,42.3291,42.2361,42.2615,31300.0
2013-05-09 14:55:00,50.01,50.01,49.97,49.97,13100.0,42.27,42.27,42.2361,42.2361,13100.0
2013-05-09 15:00:00,49.96,50.09,49.93,50.04,39800.0,42.2277,42.3376,42.2023,42.2953,39800.0
2013-05-09 15:05:00,50.04,50.08,50.04,50.07,5700.0,42.2953,42.3291,42.2953,42.3207,5700.0
2013-05-09 15:10:00,50.06,50.11,50.01,50.06,33700.0,42.3122,42.3545,42.27,42.3122,33700.0
2013-05-09 15:15:00,50.06,50.11,50.06,50.07,10000.0,42.3122,42.3545,42.3122,42.3207,10000.0
2013-05-09 15:20:00,50.08,50.11,50.05,50.1,25600.0,42.3291,42.3545,42.3038,42.346,25600.0
2013-05-09 15:25:00,50.09,50.19,50.09,50.14,26700.0,42.3376,42.4221,42.3376,42.3798,26700.0
2013-05-09 15:30:00,50.16,50.24,50.13,50.13,33400.0,42.3967,42.4644,42.3714,42.3714,33400.0
2013-05-09 15:35:00,50.12,50.13,50.08,50.1,41000.0,42.3629,42.3714,42.3291,42.346,41000.0
2013-05-09 15:40:00,50.1,50.14,50.08,50.09,21600.0,42.346,42.3798,42.3291,42.3376,21600.0
2013-05-09 15:45:00,50.09,50.09,50.0,50.01,46900.0,42.3376,42.3376,42.2615,42.27,46900.0
2013-05-09 15:50:00,50.01,50.01,50.0,50.0,36900.0,42.27,42.27,42.2615,42.2615,36900.0
2013-05-09 15:55:00,50.0,50.15,50.0,50.15,97700.0,42.2615,42.3883,42.2615,42.3883,97700.0
2013-05-10 09:30:00,50.0,50.24,49.94,50.13,41800.0,42.2615,42.4644,42.2108,42.3714,41800.0
2013-05-10 09:35:00,50.2,50.48,50.2,50.47,26900.0,42.4305,42.6672,42.4305,42.6588,26900.0
2013-05-10 09:40:00,50.46,50.58,50.46,50.55,9600.0,42.6503,42.7517,42.6503,42.7264,9600.0
2013-05-10 09:45:00,50.57,50.57,50.4,50.45,25000.0,42.7433,42.7433,42.5996,42.6419,25000.0
2013-05-10 09:50:00,50.45,50.56,50.44,50.56,5500.0,42.6419,42.7348,42.6334,42.7348,5500.0
2013-05-10 09:55:00,50.52,50.58,50.48,50.5,11700.0,42.701,42.7517,42.6672,42.6841,11700.0
2013-05-10 10:00:00,50.47,50.53,50.38,50.42,9100.0,42.6588,42.7095,42.5827,42.6165,9100.0
2013-05-10 10:05:00,50.43,50.51,50.26,50.3,8700.0,42.6249,42.6926,42.4813,42.5151,8700.0
2013-05-10 10:10:00,50.26,50.35,50.25,50.28,5900.0,42.4813,42.5573,42.4728,42.4982,5900.0
2013-05-10 10:15:00,50.25,50.34,50.25,50.25,4600.0,42.4728,42.5489,42.4728,42.4728,4600.0
2013-05-10 10:20:00,50.27,50.28,50.25,50.28,2100.0,42.4897,42.4982,42.4728,42.4982,2100.0
2013-05-10 10:25:00,50.28,50.34,50.25,50.28,4800.0,42.4982,42.5489,42.4728,42.4982,4800.0
2013-05-10 10:30:00,50.29,50.29,50.2,50.21,5200.0,42.5066,42.5066,42.4305,42.439,5200.0
2013-05-10 10:35:00,50.21,50.23,50.16,50.23,4400.0,42.439,42.4559,42.3967,42.4559,4400.0
2013-05-10 10:40:00,50.23,50.23,50.12,50.2,5900.0,42.4559,42.4559,42.3629,42.4305,5900.0
2013-05-10 10:45:00,50.22,50.23,50.1,50.13,3500.0,42.4474,42.4559,42.346,42.3714,3500.0
2013-05-10 10:50:00,50.17,50.2,50.16,50.18,1300.0,42.4052,42.4305,42.3967,42.4136,1300.0
2013-05-10 10:55:00,50.17,50.21,50.13,50.14,10300.0,42.4052,42.439,42.3714,42.3798,10300.0
2013-05-10 11:00:00,50.16,50.23,50.16,50.18,3000.0,42.3967,42.4559,42.3967,42.4136,3000.0
2013-05-10 11:05:00,50.15,50.21,50.15,50.15,1300.0,42.3883,42.439,42.3883,42.3883,1300.0
2013-05-10 11:10:00,50.18,50.21,50.14,50.19,11600.0,42.4136,42.439,42.3798,42.4221,11600.0
2013-05-10 11:15:00,50.2,50.2,50.12,50.16,3700.0,42.4305,42.4305,42.3629,42.3967,3700.0
2013-05-10 11:20:00,50.1,50.16,50.05,50.14,2800.0,42.346,42.3967,42.3038,42.3798,2800.0
2013-05-10 11:25:00,50.1,50.21,50.07,50.16,4300.0,42.346,42.439,42.3207,42.3967,4300.0
2013-05-10 11:30:00,50.19,50.3,50.18,50.28,8600.0,42.4221,42.5151,42.4136,42.4982,8600.0
2013-05-10 11:35:00,50.26,50.29,50.24,50.26,1600.0,42.4813,42.5066,42.4644,42.4813,1600.0
2013-05-10 11:40:00,50.32,50.32,50.2,50.23,9000.0,42.532,42.532,42.4305,42.4559,9000.0
2013-05-10 11:45:00,50.28,50.3,50.25,50.25,1400.0,42.4982,42.5151,42.4728,42.4728,1400.0
2013-05-10 11:50:00,50.25,50.25,50.16,50.18,3000.0,42.4728,42.4728,42.3967,42.4136,3000.0
2013-05-10 11:55:00,50.23,50.26,50.17,50.17,800.0,42.4559,42.4813,42.4052,42.4052,800.0
2013-05-10 12:00:00,50.16,50.27,50.13,50.21,3900.0,42.3967,42.4897,42.3714,42.439,3900.0
2013-05-10 12:05:00,50.24,50.31,50.2,50.2,6700.0,42.4644,42.5235,42.4305,42.4305,6700.0
2013-05-10 12:10:00,50.18,50.25,50.18,50.25,1900.0,42.4136,42.4728,42.4136,42.4728,1900.0
2013-05-10 12:15:00,50.26,50.26,50.22,50.23,5000.0,42.4813,42.4813,42.4474,42.4559,5000.0
2013-05-10 12:20:00,50.24,50.26,50.2,50.23,16800.0,42.4644,42.4813,42.4305,42.4559,16800.0
2013-05-10 12:25:00,50.24,50.25,50.22,50.22,2800.0,42.4644,42.4728,42.4474,42.4474,2800.0
2013-05-10 12:30:00,50.25,50.25,50.22,50.25,1600.0,42.4728,42.4728,42.4474,42.4728,1600.0
2013-05-10 12:35:00,50.25,50.3,50.25,50.25,4400.0,42.4728,42.5151,42.4728,42.4728,4400.0
2013-05-10 12:40:00,50.25,50.29,50.25,50.29,3600.0,42.4728,42.5066,42.4728,42.5066,3600.0
2013-05-10 12:45:00,50.29,50.32,50.22,50.22,3200.0,42.5066,42.532,42.4474,42.4474,3200.0
2013-05-10 12:50:00,50.22,50.33,50.22,50.3,6400.0,42.4474,42.5404,42.4474,42.5151,6400.0
2013-05-10 12:55:00,50.3,50.3,50.24,50.29,2300.0,42.5151,42.5151,42.4644,42.5066,2300.0
2013-05-10 13:00:00,50.29,50.29,50.24,50.24,1700.0,42.5066,42.5066,42.4644,42.4644,1700.0
2013-05-10 13:05:00,50.25,50.39,50.23,50.38,18400.0,42.4728,42.5911,42.4559,42.5827,18400.0
2013-05-10 13:10:00,50.37,50.57,50.37,50.52,25600.0,42.5742,42.7433,42.5742,42.701,25600.0
2013-05-10 13:15:00,50.52,50.58,50.52,50.55,14500.0,42.701,42.7517,42.701,42.7264,14500.0
2013-05-10 13:20:00,50.55,50.58,50.54,50.57,7900.0,42.7264,42.7517,42.7179,42.7433,7900.0
2013-05-10 13:25:00,50.56,50.66,50.56,50.65,7400.0,42.7348,42.8194,42.7348,42.8109,7400.0
2013-05-10 13:30:00,50.64,50.68,50.64,50.64,4200.0,42.8024,42.8363,42.8024,42.8024,4200.0
2013-05-10 13:35:00,50.66,50.67,50.59,50.62,3000.0,42.8194,42.8278,42.7602,42.7855,3000.0
2013-05-10 13:40:00,50.59,50.65,50.58,50.6,6200.0,42.7602,42.8109,42.7517,42.7686,6200.0
2013-05-10 13:45:00,50.59,50.6,50.55,50.6,5000.0,42.7602,42.7686,42.7264,42.7686,5000.0
2013-05-10 13:50:00,50.6,50.63,50.57,50.62,7500.0,42.7686,42.794,42.7433,42.7855,7500.0
2013-05-10 13:55:00,50.6,50.61,50.49,50.49,6400.0,42.7686,42.7771,42.6757,42.6757,6400.0
2013-05-10 14:00:00,50.52,50.55,50.5,50.51,2400.0,42.701,42.7264,42.6841,42.6926,2400.0
2013-05-10 14:05:00,50.51,50.55,50.48,50.55,4100.0,42.6926,42.7264,42.6672,42.7264,4100.0
2013-05-10 14:10:00,50.54,50.57,50.54,50.57,1800.0,42.7179,42.7433,42.7179,42.7433,1800.0
2013-05-10 14:15:00,50.53,50.58,50.5,50.53,5300.0,42.7095,42.7517,42.6841,42.7095,5300.0
2013-05-10 14:20:00,50.57,50.58,50.53,50.53,1100.0,42.7433,42.7517,42.7095,42.7095,1100.0
2013-05-10 14:25:00,50.54,50.59,50.54,50.56,5600.0,42.7179,42.7602,42.7179,42.7348,5600.0
2013-05-10 14:30:00,50.58,50.63,50.56,50.62,3400.0,42.7517,42.794,42.7348,42.7855,3400.0
2013-05-10 14:35:00,50.63,50.63,50.55,50.59,3400.0,42.794,42.794,42.7264,42.7602,3400.0
2013-05-10 14:40:00,50.63,50.65,50.57,50.65,15600.0,42.794,42.8109,42.7433,42.8109,15600.0
2013-05-10 14:45:00,50.64,50.64,50.59,50.6,2700.0,42.8024,42.8024,42.7602,42.7686,2700.0
2013-05-10 14:50:00,50.6,50.63,50.58,50.61,2800.0,42.7686,42.794,42.7517,42.7771,2800.0
2013-05-10 14:55:00,50.58,50.6,50.52,50.54,12800.0,42.7517,42.7686,42.701,42.7179,12800.0
2013-05-10 15:00:00,50.55,50.58,50.54,50.58,2700.0,42.7264,42.7517,42.7179,42.7517,2700.0
2013-05-10 15:05:00,50.58,50.62,50.54,50.56,7000.0,42.7517,42.7855,42.7179,42.7348,7000.0
2013-05-10 15:10:00,50.55,50.62,50.54,50.6,7900.0,42.7264,42.7855,42.7179,42.7686,7900.0
2013-05-10 15:15:00,50.59,50.61,50.56,50.58,9200.0,42.7602,42.7771,42.7348,42.7517,9200.0
2013-05-10 15:20:00,50.6,50.7,50.6,50.7,20400.0,42.7686,42.8532,42.7686,42.8532,20400.0
2013-05-10 15:25:00,50.69,50.71,50.65,50.7,14500.0,42.8447,42.8616,42.8109,42.8532,14500.0
2013-05-10 15:30:00,50.69,50.79,50.68,50.79,25400.0,42.8447,42.9292,42.8363,42.9292,25400.0
2013-05-10 15:35:00,50.79,50.8,50.73,50.75,26800.0,42.9292,42.9377,42.8785,42.8954,26800.0
2013-05-10 15:40:00,50.74,50.8,50.74,50.76,21000.0,42.887,42.9377,42.887,42.9039,21000.0
2013-05-10 15:45:00,50.75,50.77,50.69,50.7,40900.0,42.8954,42.9123,42.8447,42.8532,40900.0
2013-05-10 15:50:00,50.7,50.79,50.7,50.75,22900.0,42.8532,42.9292,42.8532,42.8954,22900.0
2013-05-10 15:55:00,50.75,50.82,50.71,50.78,74000.0,42.8954,42.9546,42.8616,42.9208,74000.0
2013-05-13 09:30:00,50.57,50.75,50.57,50.74,10300.0,42.7433,42.8954,42.7433,42.887,10300.0
2013-05-13 09:35:00,50.69,50.7,50.61,50.7,3300.0,42.8447,42.8532,42.7771,42.8532,3300.0
2013-05-13 09:40:00,50.7,50.77,50.56,50.77,44000.0,42.8532,42.9123,42.7348,42.9123,44000.0
2013-05-13 09:45:00,50.77,50.81,50.67,50.72,9900.0,42.9123,42.9461,42.8278,42.8701,9900.0
2013-05-13 09:50:00,50.74,50.74,50.6,50.7,32800.0,42.887,42.887,42.7686,42.8532,32800.0
2013-05-13 09:55:00,50.7,50.7,50.66,50.67,1200.0,42.8532,42.8532,42.8194,42.8278,1200.0
2013-05-13 10:00:00,50.67,50.71,50.64,50.69,8300.0,42.8278,42.8616,42.8024,42.8447,8300.0
2013-05-13 10:05:00,50.69,50.72,50.66,50.69,40700.0,42.8447,42.8701,42.8194,42.8447,40700.0
2013-05-13 10:10:00,50.69,50.75,50.68,50.73,5600.0,42.8447,42.8954,42.8363,42.8785,5600.0
2013-05-13 10:15:00,50.73,50.76,50.62,50.72,9900.0,42.8785,42.9039,42.7855,42.8701,9900.0
2013-05-13 10:20:00,50.73,50.76,50.66,50.71,18500.0,42.8785,42.9039,42.8194,42.8616,18500.0
2013-05-13 10:25:00,50.69,50.7,50.66,50.7,3700.0,42.8447,42.8532,42.8194,42.8532,3700.0
2013-05-13 10:30:00,50.7,50.71,50.67,50.7,8200.0,42.8532,42.8616,42.8278,42.8532,8200.0
2013-05-13 10:35:00,50.69,50.71,50.65,50.67,13400.0,42.8447,42.8616,42.8109,42.8278,13400.0
2013-05-13 10:40:00,50.7,50.7,50.63,50.67,13100.0,42.8532,42.8532,42.794,42.8278,13100.0
2013-05-13 10:45:00,50.68,50.78,50.67,50.72,11900.0,42.8363,42.9208,42.8278,42.8701,11900.0
2013-05-13 10:50:00,50.72,50.74,50.7,50.7,1600.0,42.8701,42.887,42.8532,42.8532,1600.0
2013-05-13 10:55:00,50.72,50.73,50.65,50.73,6100.0,42.8701,42.8785,42.8109,42.8785,6100.0
2013-05-13 11:00:00,50.73,50.73,50.69,50.71,6200.0,42.8785,42.8785,42.8447,42.8616,6200.0
2013-05-13 11:05:00,50.71,50.74,50.68,50.7,1300.0,42.8616,42.887,42.8363,42.8532,1300.0
2013-05-13 11:10:00,50.74,50.8,50.7,50.8,17300.0,42.887,42.9377,42.8532,42.9377,17300.0
2013-05-13 11:15:00,50.8,50.8,50.79,50.8,6100.0,42.9377,42.9377,42.9292,42.9377,6100.0
2013-05-13 11:20:00,50.79,50.9,50.77,50.86,12500.0,42.9292,43.0222,42.9123,42.9884,12500.0
2013-05-13 11:25:00,50.87,50.89,50.82,50.85,1600.0,42.9968,43.0138,42.9546,42.9799,1600.0
2013-05-13 11:30:00,50.86,50.89,50.8,50.86,4700.0,42.9884,43.0138,42.9377,42.9884,4700.0
2013-05-13 11:35:00,50.86,50.9,50.86,50.9,5000.0,42.9884,43.0222,42.9884,43.0222,5000.0
2013-05-13 11:40:00,50.9,50.9,50.87,50.89,1500.0,43.0222,43.0222,42.9968,43.0138,1500.0
2013-05-13 11:45:00,50.89,50.9,50.83,50.9,9200.0,43.0138,43.0222,42.963,43.0222,9200.0
2013-05-13 11:50:00,50.9,50.92,50.89,50.91,7200.0,43.0222,43.0391,43.0138,43.0307,7200.0
2013-05-13 11:55:00,50.91,51.1,50.89,51.06,31600.0,43.0307,43.1913,43.0138,43.1574,31600.0
2013-05-13 12:00:00,51.07,51.22,51.07,51.14,23800.0,43.1659,43.2927,43.1659,43.2251,23800.0
2013-05-13 12:05:00,51.14,51.14,51.1,51.1,2300.0,43.2251,43.2251,43.1913,43.1913,2300.0
2013-05-13 12:10:00,51.07,51.12,51.07,51.1,2600.0,43.1659,43.2082,43.1659,43.1913,2600.0
2013-05-13 12:15:00,51.11,51.11,51.02,51.03,2200.0,43.1997,43.1997,43.1236,43.1321,2200.0
2013-05-13 12:20:00,51.03,51.04,50.98,50.98,1900.0,43.1321,43.1405,43.0898,43.0898,1900.0
2013-05-13 12:25:00,50.98,50.98,50.93,50.98,4800.0,43.0898,43.0898,43.0476,43.0898,4800.0
2013-05-13 12:30:00,50.96,51.03,50.95,51.0,12300.0,43.0729,43.1321,43.0645,43.1067,12300.0
2013-05-13 12:35:00,51.01,51.01,50.96,50.97,1900.0,43.1152,43.1152,43.0729,43.0814,1900.0
2013-05-13 12:40:00,50.97,51.0,50.96,51.0,1300.0,43.0814,43.1067,43.0729,43.1067,1300.0
2013-05-13 12:45:00,50.96,50.98,50.95,50.97,2000.0,43.0729,43.0898,43.0645,43.0814,2000.0
2013-05-13 12:50:00,50.96,50.99,50.96,50.98,1000.0,43.0729,43.0983,43.0729,43.0898,1000.0
2013-05-13 12:55:00,50.98,50.98,50.95,50.96,1900.0,43.0898,43.0898,43.0645,43.0729,1900.0
2013-05-13 13:00:00,50.96,51.12,50.96,51.12,10200.0,43.0729,43.2082,43.0729,43.2082,10200.0
2013-05-13 13:05:00,51.12,51.13,51.11,51.13,13000.0,43.2082,43.2166,43.1997,43.2166,13000.0
2013-05-13 13:10:00,51.13,51.13,51.12,51.13,1300.0,43.2166,43.2166,43.2082,43.2166,1300.0
2013-05-13 13:15:00,51.13,51.13,51.08,51.09,2500.0,43.2166,43.2166,43.1743,43.1828,2500.0
2013-05-13 13:20:00,51.09,51.12,51.08,51.09,4700.0,43.1828,43.2082,43.1743,43.1828,4700.0
2013-05-13 13:25:00,51.09,51.09,51.0,51.05,4000.0,43.1828,43.1828,43.1067,43.149,4000.0
2013-05-13 13:30:00,51.07,51.08,51.02,51.02,4400.0,43.1659,43.1743,43.1236,43.1236,4400.0
2013-05-13 13:35:00,51.04,51.07,51.02,51.07,3900.0,43.1405,43.1659,43.1236,43.1659,3900.0
2013-05-13 13:40:00,51.07,51.08,51.04,51.05,1500.0,43.1659,43.1743,43.1405,43.149,1500.0
2013-05-13 13:45:00,51.05,51.06,51.03,51.06,2600.0,43.149,43.1574,43.1321,43.1574,2600.0
2013-05-13 13:50:00,51.05,51.1,51.05,51.09,5300.0,43.149,43.1913,43.149,43.1828,5300.0
2013-05-13 13:55:00,51.09,51.12,51.09,51.09,2000.0,43.1828,43.2082,43.1828,43.1828,2000.0
2013-05-13 14:00:00,51.09,51.12,51.07,51.1,6000.0,43.1828,43.2082,43.1659,43.1913,6000.0
2013-05-13 14:05:00,51.1,51.12,51.08,51.09,3500.0,43.1913,43.2082,43.1743,43.1828,3500.0
2013-05-13 14:10:00,51.08,51.09,51.05,51.06,14500.0,43.1743,43.1828,43.149,43.1574,14500.0
2013-05-13 14:15:00,51.05,51.07,51.04,51.04,3900.0,43.149,43.1659,43.1405,43.1405,3900.0
2013-05-13 14:20:00,51.05,51.11,51.05,51.11,12900.0,43.149,43.1997,43.149,43.1997,12900.0
2013-05-13 14:25:00,51.11,51.11,51.1,51.11,1200.0,43.1997,43.1997,43.1913,43.1997,1200.0
2013-05-13 14:30:00,51.11,51.19,51.1,51.19,8200.0,43.1997,43.2673,43.1913,43.2673,8200.0
2013-05-13 14:35:00,51.17,51.17,51.13,51.14,7000.0,43.2504,43.2504,43.2166,43.2251,7000.0
2013-05-13 14:40:00,51.15,51.16,51.08,51.08,4600.0,43.2335,43.242,43.1743,43.1743,4600.0
2013-05-13 14:45:00,51.08,51.11,51.07,51.08,4000.0,43.1743,43.1997,43.1659,43.1743,4000.0
2013-05-13 14:50:00,51.09,51.09,51.08,51.09,2300.0,43.1828,43.1828,43.1743,43.1828,2300.0
2013-05-13 14:55:00,51.09,51.11,51.08,51.11,6000.0,43.1828,43.1997,43.1743,43.1997,6000.0
2013-05-13 15:00:00,51.11,51.11,51.05,51.07,7900.0,43.1997,43.1997,43.149,43.1659,7900.0
2013-05-13 15:05:00,51.07,51.07,51.04,51.05,9200.0,43.1659,43.1659,43.1405,43.149,9200.0
2013-05-13 15:10:00,51.05,51.07,51.0,51.04,11000.0,43.149,43.1659,43.1067,43.1405,11000.0
2013-05-13 15:15:00,51.04,51.07,51.04,51.05,11000.0,43.1405,43.1659,43.1405,43.149,11000.0
2013-05-13 15:20:00,51.04,51.05,51.04,51.04,7300.0,43.1405,43.149,43.1405,43.1405,7300.0
2013-05-13 15:25:00,51.04,51.07,51.04,51.05,14200.0,43.1405,43.1659,43.1405,43.149,14200.0
2013-05-13 15:30:00,51.05,51.06,51.03,51.04,12100.0,43.149,43.1574,43.1321,43.1405,12100.0
2013-05-13 15:35:00,51.04,51.04,51.0,51.01,9300.0,43.1405,43.1405,43.1067,43.1152,9300.0
2013-05-13 15:40:00,51.02,51.02,51.0,51.0,6100.0,43.1236,43.1236,43.1067,43.1067,6100.0
2013-05-13 15:45:00,51.0,51.0,50.86,50.87,23700.0,43.1067,43.1067,42.9884,42.9968,23700.0
2013-05-13 15:50:00,50.87,50.9,50.87,50.89,10200.0,42.9968,43.0222,42.9968,43.0138,10200.0
2013-05-13 15:55:00,50.9,50.96,50.88,50.9,36400.0,43.0222,43.0729,43.0053,43.0222,36400.0
2013-05-14 09:30:00,50.85,51.26,50.85,51.1,12300.0,42.9799,43.3265,42.9799,43.1913,12300.0
2013-05-14 09:35:00,51.25,51.28,51.15,51.17,7900.0,43.318,43.3434,43.2335,43.2504,7900.0
2013-05-14 09:40:00,51.16,51.2,51.08,51.12,8100.0,43.242,43.2758,43.1743,43.2082,8100.0
2013-05-14 09:45:00,51.11,51.16,51.02,51.09,6700.0,43.1997,43.242,43.1236,43.1828,6700.0
2013-05-14 09:50:00,51.1,51.2,51.07,51.08,11000.0,43.1913,43.2758,43.1659,43.1743,11000.0
2013-05-14 09:55:00,51.07,51.07,50.97,51.02,6600.0,43.1659,43.1659,43.0814,43.1236,6600.0
2013-05-14 10:00:00,51.03,51.1,50.99,51.04,10400.0,43.1321,43.1913,43.0983,43.1405,10400.0
2013-05-14 10:05:00,51.01,51.06,50.94,50.95,6400.0,43.1152,43.1574,43.056,43.0645,6400.0
2013-05-14 10:10:00,50.92,50.97,50.87,50.93,14400.0,43.0391,43.0814,42.9968,43.0476,14400.0
2013-05-14 10:15:00,50.89,50.9,50.83,50.84,3900.0,43.0138,43.0222,42.963,42.9715,3900.0
2013-05-14 10:20:00,50.86,50.86,50.78,50.79,2900.0,42.9884,42.9884,42.9208,42.9292,2900.0
2013-05-14 10:25:00,50.78,50.84,50.78,50.83,1900.0,42.9208,42.9715,42.9208,42.963,1900.0
2013-05-14 10:30:00,50.84,50.94,50.84,50.85,10500.0,42.9715,43.056,42.9715,42.9799,10500.0
2013-05-14 10:35:00,50.87,50.93,50.87,50.9,3300.0,42.9968,43.0476,42.9968,43.0222,3300.0
2013-05-14 10:40:00,50.89,50.9,50.88,50.9,3900.0,43.0138,43.0222,43.0053,43.0222,3900.0
2013-05-14 10:45:00,50.9,50.96,50.88,50.96,4900.0,43.0222,43.0729,43.0053,43.0729,4900.0
2013-05-14 10:50:00,50.94,50.98,50.94,50.98,3100.0,43.056,43.0898,43.056,43.0898,3100.0
2013-05-14 10:55:00,50.94,50.95,50.88,50.89,10200.0,43.056,43.0645,43.0053,43.0138,10200.0
2013-05-14 11:00:00,50.9,50.98,50.88,50.95,7100.0,43.0222,43.0898,43.0053,43.0645,7100.0
2013-05-14 11:05:00,50.96,50.99,50.94,50.99,1600.0,43.0729,43.0983,43.056,43.0983,1600.0
2013-05-14 11:10:00,50.98,51.01,50.98,51.0,1700.0,43.0898,43.1152,43.0898,43.1067,1700.0
2013-05-14 11:15:00,51.0,51.07,50.94,51.07,9600.0,43.1067,43.1659,43.056,43.1659,9600.0
2013-05-14 11:20:00,51.06,51.08,51.04,51.08,4000.0,43.1574,43.1743,43.1405,43.1743,4000.0
2013-05-14 11:25:00,51.08,51.09,51.06,51.06,1200.0,43.1743,43.1828,43.1574,43.1574,1200.0
2013-05-14 11:30:00,51.09,51.09,51.04,51.06,6800.0,43.1828,43.1828,43.1405,43.1574,6800.0
2013-05-14 11:35:00,51.08,51.11,51.02,51.09,16800.0,43.1743,43.1997,43.1236,43.1828,16800.0
2013-05-14 11:40:00,51.12,51.15,51.08,51.1,12300.0,43.2082,43.2335,43.1743,43.1913,12300.0
2013-05-14 11:45:00,51.11,51.11,51.07,51.09,2400.0,43.1997,43.1997,43.1659,43.1828,2400.0
2013-05-14 11:50:00,51.03,51.04,51.03,51.04,200.0,43.1321,43.1405,43.1321,43.1405,200.0
2013-05-14 11:55:00,51.04,51.11,51.04,51.09,2900.0,43.1405,43.1997,43.1405,43.1828,2900.0
2013-05-14 12:00:00,51.1,51.16,51.06,51.16,17800.0,43.1913,43.242,43.1574,43.242,17800.0
2013-05-14 12:05:00,51.17,51.2,51.16,51.18,11100.0,43.2504,43.2758,43.242,43.2589,11100.0
2013-05-14 12:10:00,51.2,51.28,51.19,51.27,15000.0,43.2758,43.3434,43.2673,43.3349,15000.0
2013-05-14 12:15:00,51.26,51.26,51.25,51.25,300.0,43.3265,43.3265,43.318,43.318,300.0
2013-05-14 12:20:00,51.25,51.3,51.25,51.28,9700.0,43.318,43.3603,43.318,43.3434,9700.0
2013-05-14 12:25:00,51.23,51.27,51.19,51.24,1100.0,43.3011,43.3349,43.2673,43.3096,1100.0
2013-05-14 12:30:00,51.2,51.21,51.19,51.19,3500.0,43.2758,43.2842,43.2673,43.2673,3500.0
2013-05-14 12:35:00,51.21,51.22,51.19,51.22,400.0,43.2842,43.2927,43.2673,43.2927,400.0
2013-05-14 12:40:00,51.19,51.19,51.14,51.14,6400.0,43.2673,43.2673,43.2251,43.2251,6400.0
2013-05-14 12:45:00,51.13,51.13,51.13,51.13,400.0,43.2166,43.2166,43.2166,43.2166,400.0
2013-05-14 12:50:00,51.16,51.16,51.08,51.1,16100.0,43.242,43.242,43.1743,43.1913,16100.0
2013-05-14 12:55:00,51.11,51.11,51.11,51.11,300.0,43.1997,43.1997,43.1997,43.1997,300.0
2013-05-14 13:00:00,51.11,51.17,51.11,51.15,61800.0,43.1997,43.2504,43.1997,43.2335,61800.0
2013-05-14 13:05:00,51.15,51.17,51.12,51.16,2000.0,43.2335,43.2504,43.2082,43.242,2000.0
2013-05-14 13:10:00,51.17,51.17,51.11,51.13,800.0,43.2504,43.2504,43.1997,43.2166,800.0
2013-05-14 13:15:00,51.12,51.16,51.09,51.13,5500.0,43.2082,43.242,43.1828,43.2166,5500.0
2013-05-14 13:20:00,51.15,51.2,51.12,51.19,9400.0,43.2335,43.2758,43.2082,43.2673,9400.0
2013-05-14 13:25:00,51.17,51.21,51.15,51.21,5700.0,43.2504,43.2842,43.2335,43.2842,5700.0
2013-05-14 13:30:00,51.19,51.22,51.19,51.22,1300.0,43.2673,43.2927,43.2673,43.2927,1300.0
2013-05-14 13:35:00,51.22,51.24,51.18,51.23,4600.0,43.2927,43.3096,43.2589,43.3011,4600.0
2013-05-14 13:40:00,51.22,51.25,51.2,51.24,24000.0,43.2927,43.318,43.2758,43.3096,24000.0
2013-05-14 13:45:00,51.24,51.3,51.24,51.3,4700.0,43.3096,43.3603,43.3096,43.3603,4700.0
2013-05-14 13:50:00,51.29,51.29,51.23,51.24,1300.0,43.3518,43.3518,43.3011,43.3096,1300.0
2013-05-14 13:55:00,51.25,51.28,51.21,51.27,2200.0,43.318,43.3434,43.2842,43.3349,2200.0
2013-05-14 14:00:00,51.24,51.24,51.21,51.23,2500.0,43.3096,43.3096,43.2842,43.3011,2500.0
2013-05-14 14:05:00,51.24,51.4,51.23,51.37,43500.0,43.3096,43.4448,43.3011,43.4195,43500.0
2013-05-14 14:10:00,51.36,51.38,51.33,51.38,12900.0,43.411,43.4279,43.3857,43.4279,12900.0
2013-05-14 14:15:00,51.37,51.37,51.33,51.33,3100.0,43.4195,43.4195,43.3857,43.3857,3100.0
2013-05-14 14:20:00,51.33,51.33,51.31,51.31,1200.0,43.3857,43.3857,43.3687,43.3687,1200.0
2013-05-14 14:25:00,51.32,51.36,51.32,51.34,2800.0,43.3772,43.411,43.3772,43.3941,2800.0
2013-05-14 14:30:00,51.34,51.38,51.34,51.37,2600.0,43.3941,43.4279,43.3941,43.4195,2600.0
2013-05-14 14:35:00,51.34,51.39,51.34,51.38,3500.0,43.3941,43.4364,43.3941,43.4279,3500.0
2013-05-14 14:40:00,51.38,51.38,51.28,51.29,6700.0,43.4279,43.4279,43.3434,43.3518,6700.0
2013-05-14 14:45:00,51.3,51.33,51.28,51.32,7000.0,43.3603,43.3857,43.3434,43.3772,7000.0
2013-05-14 14:50:00,51.32,51.33,51.26,51.33,3000.0,43.3772,43.3857,43.3265,43.3857,3000.0
2013-05-14 14:55:00,51.34,51.36,51.29,51.29,3300.0,43.3941,43.411,43.3518,43.3518,3300.0
2013-05-14 15:00:00,51.28,51.34,51.28,51.31,24100.0,43.3434,43.3941,43.3434,43.3687,24100.0
2013-05-14 15:05:00,51.3,51.3,51.23,51.26,14900.0,43.3603,43.3603,43.3011,43.3265,14900.0
2013-05-14 15:10:00,51.26,51.27,51.23,51.26,5500.0,43.3265,43.3349,43.3011,43.3265,5500.0
2013-05-14 15:15:00,51.26,51.28,51.23,51.26,22900.0,43.3265,43.3434,43.3011,43.3265,22900.0
2013-05-14 15:20:00,51.27,51.27,51.23,51.23,2600.0,43.3349,43.3349,43.3011,43.3011,2600.0
2013-05-14 15:25:00,51.24,51.26,51.23,51.23,3700.0,43.3096,43.3265,43.3011,43.3011,3700.0
2013-05-14 15:30:00,51.23,51.26,51.22,51.25,9800.0,43.3011,43.3265,43.2927,43.318,9800.0
2013-05-14 15:35:00,51.26,51.28,51.26,51.28,6700.0,43.3265,43.3434,43.3265,43.3434,6700.0
2013-05-14 15:40:00,51.27,51.27,51.22,51.22,14300.0,43.3349,43.3349,43.2927,43.2927,14300.0
2013-05-14 15:45:00,51.21,51.24,51.19,51.24,14600.0,43.2842,43.3096,43.2673,43.3096,14600.0
2013-05-14 15:50:00,51.23,51.23,51.16,51.19,24200.0,43.3011,43.3011,43.242,43.2673,24200.0
2013-05-14 15:55:00,51.18,51.19,51.16,51.18,29900.0,43.2589,43.2673,43.242,43.2589,29900.0
2013-05-15 09:30:00,50.94,50.94,50.52,50.8,29300.0,43.056,43.056,42.701,42.9377,29300.0
2013-05-15 09:35:00,50.77,50.8,50.45,50.59,29500.0,42.9123,42.9377,42.6419,42.7602,29500.0
2013-05-15 09:40:00,50.59,50.79,50.56,50.78,23700.0,42.7602,42.9292,42.7348,42.9208,23700.0
2013-05-15 09:45:00,50.77,50.89,50.73,50.87,13200.0,42.9123,43.0138,42.8785,42.9968,13200.0
2013-05-15 09:50:00,50.84,50.87,50.73,50.73,5000.0,42.9715,42.9968,42.8785,42.8785,5000.0
2013-05-15 09:55:00,50.76,50.8,50.7,50.7,4400.0,42.9039,42.9377,42.8532,42.8532,4400.0
2013-05-15 10:00:00,50.69,50.7,50.61,50.61,14800.0,42.8447,42.8532,42.7771,42.7771,14800.0
2013-05-15 10:05:00,50.64,50.69,50.56,50.59,8800.0,42.8024,42.8447,42.7348,42.7602,8800.0
2013-05-15 10:10:00,50.56,50.58,50.48,50.51,12300.0,42.7348,42.7517,42.6672,42.6926,12300.0
2013-05-15 10:15:00,50.5,50.53,50.43,50.44,7400.0,42.6841,42.7095,42.6249,42.6334,7400.0
2013-05-15 10:20:00,50.44,50.44,50.34,50.34,12200.0,42.6334,42.6334,42.5489,42.5489,12200.0
2013-05-15 10:25:00,50.35,50.35,50.23,50.24,11100.0,42.5573,42.5573,42.4559,42.4644,11100.0
2013-05-15 10:30:00,50.24,50.32,50.23,50.32,13200.0,42.4644,42.532,42.4559,42.532,13200.0
2013-05-15 10:35:00,50.34,50.39,50.3,50.34,5800.0,42.5489,42.5911,42.5151,42.5489,5800.0
2013-05-15 10:40:00,50.35,50.4,50.25,50.25,11700.0,42.5573,42.5996,42.4728,42.4728,11700.0
2013-05-15 10:45:00,50.28,50.31,50.26,50.29,4200.0,42.4982,42.5235,42.4813,42.5066,4200.0
2013-05-15 10:50:00,50.27,50.35,50.27,50.32,5900.0,42.4897,42.5573,42.4897,42.532,5900.0
2013-05-15 10:55:00,50.38,50.38,50.31,50.32,5100.0,42.5827,42.5827,42.5235,42.532,5100.0
2013-05-15 11:00:00,50.35,50.4,50.27,50.34,68400.0,42.5573,42.5996,42.4897,42.5489,68400.0
2013-05-15 11:05:00,50.36,50.37,50.29,50.29,12800.0,42.5658,42.5742,42.5066,42.5066,12800.0
2013-05-15 11:10:00,50.3,50.33,50.28,50.32,10600.0,42.5151,42.5404,42.4982,42.532,10600.0
2013-05-15 11:15:00,50.31,50.36,50.29,50.3,8000.0,42.5235,42.5658,42.5066,42.5151,8000.0
2013-05-15 11:20:00,50.28,50.34,50.28,50.34,4200.0,42.4982,42.5489,42.4982,42.5489,4200.0
2013-05-15 11:25:00,50.34,50.35,50.28,50.29,7000.0,42.5489,42.5573,42.4982,42.5066,7000.0
2013-05-15 11:30:00,50.31,50.35,50.31,50.34,8200.0,42.5235,42.5573,42.5235,42.5489,8200.0
2013-05-15 11:35:00,50.34,50.35,50.33,50.34,6400.0,42.5489,42.5573,42.5404,42.5489,6400.0
2013-05-15 11:40:00,50.34,50.35,50.33,50.34,2900.0,42.5489,42.5573,42.5404,42.5489,2900.0
2013-05-15 11:45:00,50.34,50.37,50.33,50.34,5100.0,42.5489,42.5742,42.5404,42.5489,5100.0
2013-05-15 11:50:00,50.34,50.36,50.33,50.36,9100.0,42.5489,42.5658,42.5404,42.5658,9100.0
2013-05-15 11:55:00,50.35,50.37,50.33,50.37,4400.0,42.5573,42.5742,42.5404,42.5742,4400.0
2013-05-15 12:00:00,50.38,50.41,50.36,50.41,17700.0,42.5827,42.608,42.5658,42.608,17700.0
2013-05-15 12:05:00,50.4,50.45,50.4,50.44,5700.0,42.5996,42.6419,42.5996,42.6334,5700.0
2013-05-15 12:10:00,50.45,50.45,50.44,50.44,4900.0,42.6419,42.6419,42.6334,42.6334,4900.0
2013-05-15 12:15:00,50.45,50.45,50.41,50.43,2400.0,42.6419,42.6419,42.608,42.6249,2400.0
2013-05-15 12:20:00,50.43,50.43,50.41,50.43,5900.0,42.6249,42.6249,42.608,42.6249,5900.0
2013-05-15 12:25:00,50.43,50.47,50.42,50.45,3500.0,42.6249,42.6588,42.6165,42.6419,3500.0
2013-05-15 12:30:00,50.45,50.46,50.42,50.44,11000.0,42.6419,42.6503,42.6165,42.6334,11000.0
2013-05-15 12:35:00,50.43,50.49,50.43,50.49,3200.0,42.6249,42.6757,42.6249,42.6757,3200.0
2013-05-15 12:40:00,50.49,50.54,50.49,50.52,4400.0,42.6757,42.7179,42.6757,42.701,4400.0
2013-05-15 12:45:00,50.53,50.55,50.51,50.52,4400.0,42.7095,42.7264,42.6926,42.701,4400.0
2013-05-15 12:50:00,50.51,50.58,50.51,50.58,13900.0,42.6926,42.7517,42.6926,42.7517,13900.0
2013-05-15 12:55:00,50.59,50.63,50.59,50.62,6700.0,42.7602,42.794,42.7602,42.7855,6700.0
2013-05-15 13:00:00,50.61,50.62,50.59,50.6,4100.0,42.7771,42.7855,42.7602,42.7686,4100.0
2013-05-15 13:05:00,50.61,50.67,50.6,50.67,6500.0,42.7771,42.8278,42.7686,42.8278,6500.0
2013-05-15 13:10:00,50.67,50.69,50.65,50.69,17500.0,42.8278,42.8447,42.8109,42.8447,17500.0
2013-05-15 13:15:00,50.69,50.73,50.67,50.67,8600.0,42.8447,42.8785,42.8278,42.8278,8600.0
2013-05-15 13:20:00,50.67,50.7,50.65,50.65,4900.0,42.8278,42.8532,42.8109,42.8109,4900.0
2013-05-15 13:25:00,50.65,50.66,50.62,50.62,3600.0,42.8109,42.8194,42.7855,42.7855,3600.0
2013-05-15 13:30:00,50.64,50.66,50.63,50.66,2400.0,42.8024,42.8194,42.794,42.8194,2400.0
2013-05-15 13:35:00,50.67,50.71,50.67,50.67,3700.0,42.8278,42.8616,42.8278,42.8278,3700.0
2013-05-15 13:40:00,50.68,50.69,50.66,50.68,1300.0,42.8363,42.8447,42.8194,42.8363,1300.0
2013-05-15 13:45:00,50.68,50.69,50.67,50.68,4400.0,42.8363,42.8447,42.8278,42.8363,4400.0
2013-05-15 13:50:00,50.68,50.68,50.63,50.64,9100.0,42.8363,42.8363,42.794,42.8024,9100.0
2013-05-15 13:55:00,50.64,50.67,50.59,50.6,5900.0,42.8024,42.8278,42.7602,42.7686,5900.0
2013-05-15 14:00:00,50.6,50.63,50.6,50.63,1300.0,42.7686,42.794,42.7686,42.794,1300.0
2013-05-15 14:05:00,50.65,50.66,50.63,50.64,5200.0,42.8109,42.8194,42.794,42.8024,5200.0
2013-05-15 14:10:00,50.64,50.64,50.61,50.61,5300.0,42.8024,42.8024,42.7771,42.7771,5300.0
2013-05-15 14:15:00,50.63,50.63,50.58,50.58,3600.0,42.794,42.794,42.7517,42.7517,3600.0
2013-05-15 14:20:00,50.58,50.58,50.5,50.5,15900.0,42.7517,42.7517,42.6841,42.6841,15900.0
2013-05-15 14:25:00,50.5,50.52,50.43,50.44,11700.0,42.6841,42.701,42.6249,42.6334,11700.0
2013-05-15 14:30:00,50.45,50.48,50.41,50.41,5700.0,42.6419,42.6672,42.608,42.608,5700.0
2013-05-15 14:35:00,50.41,50.41,50.31,50.32,11400.0,42.608,42.608,42.5235,42.532,11400.0
2013-05-15 14:40:00,50.32,50.36,50.28,50.28,10900.0,42.532,42.5658,42.4982,42.4982,10900.0
2013-05-15 14:45:00,50.28,50.37,50.26,50.35,4900.0,42.4982,42.5742,42.4813,42.5573,4900.0
2013-05-15 14:50:00,50.35,50.37,50.28,50.33,7900.0,42.5573,42.5742,42.4982,42.5404,7900.0
2013-05-15 14:55:00,50.33,50.38,50.33,50.36,6800.0,42.5404,42.5827,42.5404,42.5658,6800.0
2013-05-15 15:00:00,50.36,50.37,50.32,50.32,12000.0,42.5658,42.5742,42.532,42.532,12000.0
2013-05-15 15:05:00,50.33,50.35,50.32,50.35,4100.0,42.5404,42.5573,42.532,42.5573,4100.0
2013-05-15 15:10:00,50.35,50.41,50.35,50.39,12400.0,42.5573,42.608,42.5573,42.5911,12400.0
2013-05-15 15:15:00,50.4,50.4,50.33,50.39,10900.0,42.5996,42.5996,42.5404,42.5911,10900.0
2013-05-15 15:20:00,50.39,50.42,50.38,50.41,9800.0,42.5911,42.6165,42.5827,42.608,9800.0
2013-05-15 15:25:00,50.43,50.43,50.38,50.4,11000.0,42.6249,42.6249,42.5827,42.5996,11000.0
2013-05-15 15:30:00,50.39,50.4,50.35,50.37,14600.0,42.5911,42.5996,42.5573,42.5742,14600.0
2013-05-15 15:35:00,50.37,50.4,50.37,50.4,5400.0,42.5742,42.5996,42.5742,42.5996,5400.0
2013-05-15 15:40:00,50.4,50.42,50.39,50.41,9700.0,42.5996,42.6165,42.5911,42.608,9700.0
2013-05-15 15:45:00,50.42,50.52,50.42,50.49,21600.0,42.6165,42.701,42.6165,42.6757,21600.0
2013-05-15 15:50:00,50.49,50.5,50.49,50.5,14100.0,42.6757,42.6841,42.6757,42.6841,14100.0
2013-05-15 15:55:00,50.5,50.54,50.49,50.53,38200.0,42.6841,42.7179,42.6757,42.7095,38200.0
2013-05-16 09:30:00,49.54,49.7,49.37,49.58,58900.0,41.8727,42.0079,41.729,41.9065,58900.0
2013-05-16 09:35:00,49.6,49.8,49.56,49.58,25800.0,41.9234,42.0925,41.8896,41.9065,25800.0
2013-05-16 09:40:00,49.59,49.62,49.57,49.6,15500.0,41.915,41.9403,41.898,41.9234,15500.0
2013-05-16 09:45:00,49.6,49.62,49.57,49.58,21200.0,41.9234,41.9403,41.898,41.9065,21200.0
2013-05-16 09:50:00,49.58,49.74,49.58,49.7,40100.0,41.9065,42.0417,41.9065,42.0079,40100.0
2013-05-16 09:55:00,49.7,49.73,49.63,49.7,24200.0,42.0079,42.0333,41.9488,42.0079,24200.0
2013-05-16 10:00:00,49.68,49.72,49.63,49.68,25600.0,41.991,42.0248,41.9488,41.991,25600.0
2013-05-16 10:05:00,49.67,49.71,49.65,49.69,18500.0,41.9826,42.0164,41.9657,41.9995,18500.0
2013-05-16 10:10:00,49.67,49.71,49.63,49.7,19600.0,41.9826,42.0164,41.9488,42.0079,19600.0
2013-05-16 10:15:00,49.71,49.8,49.66,49.68,17200.0,42.0164,42.0925,41.9741,41.991,17200.0
2013-05-16 10:20:00,49.68,49.74,49.67,49.73,9500.0,41.991,42.0417,41.9826,42.0333,9500.0
2013-05-16 10:25:00,49.72,49.75,49.65,49.65,6700.0,42.0248,42.0502,41.9657,41.9657,6700.0
2013-05-16 10:30:00,49.62,49.68,49.62,49.65,5000.0,41.9403,41.991,41.9403,41.9657,5000.0
2013-05-16 10:35:00,49.67,49.75,49.67,49.73,4400.0,41.9826,42.0502,41.9826,42.0333,4400.0
2013-05-16 10:40:00,49.74,49.83,49.73,49.8,8900.0,42.0417,42.1178,42.0333,42.0925,8900.0
2013-05-16 10:45:00,49.81,49.86,49.78,49.86,9000.0,42.1009,42.1432,42.0755,42.1432,9000.0
2013-05-16 10:50:00,49.86,49.93,49.85,49.93,21200.0,42.1432,42.2023,42.1347,42.2023,21200.0
2013-05-16 10:55:00,49.93,49.99,49.79,49.84,80700.0,42.2023,42.253,42.084,42.1263,80700.0
2013-05-16 11:00:00,49.83,49.91,49.8,49.91,6300.0,42.1178,42.1854,42.0925,42.1854,6300.0
2013-05-16 11:05:00,49.91,49.91,49.88,49.9,8800.0,42.1854,42.1854,42.1601,42.177,8800.0
2013-05-16 11:10:00,49.9,49.96,49.9,49.93,5300.0,42.177,42.2277,42.177,42.2023,5300.0
2013-05-16 11:15:00,49.93,49.98,49.92,49.93,6800.0,42.2023,42.2446,42.1939,42.2023,6800.0
2013-05-16 11:20:00,49.93,49.93,49.9,49.92,8200.0,42.2023,42.2023,42.177,42.1939,8200.0
2013-05-16 11:25:00,49.94,49.96,49.91,49.91,15400.0,42.2108,42.2277,42.1854,42.1854,15400.0
2013-05-16 11:30:00,49.91,50.02,49.91,50.01,5100.0,42.1854,42.2784,42.1854,42.27,5100.0
2013-05-16 11:35:00,50.0,50.08,49.99,50.06,5700.0,42.2615,42.3291,42.253,42.3122,5700.0
2013-05-16 11:40:00,50.07,50.09,50.0,50.08,8900.0,42.3207,42.3376,42.2615,42.3291,8900.0
2013-05-16 11:45:00,50.09,50.09,50.03,50.04,7700.0,42.3376,42.3376,42.2869,42.2953,7700.0
2013-05-16 11:50:00,50.04,50.07,50.04,50.06,5000.0,42.2953,42.3207,42.2953,42.3122,5000.0
2013-05-16 11:55:00,50.06,50.07,50.05,50.07,4400.0,42.3122,42.3207,42.3038,42.3207,4400.0
2013-05-16 12:00:00,50.09,50.14,50.08,50.13,4700.0,42.3376,42.3798,42.3291,42.3714,4700.0
2013-05-16 12:05:00,50.13,50.16,50.13,50.16,5400.0,42.3714,42.3967,42.3714,42.3967,5400.0
2013-05-16 12:10:00,50.17,50.18,50.08,50.08,8900.0,42.4052,42.4136,42.3291,42.3291,8900.0
2013-05-16 12:15:00,50.08,50.1,50.08,50.09,4900.0,42.3291,42.346,42.3291,42.3376,4900.0
2013-05-16 12:20:00,50.08,50.08,50.03,50.04,6600.0,42.3291,42.3291,42.2869,42.2953,6600.0
2013-05-16 12:25:00,50.03,50.04,50.03,50.04,2900.0,42.2869,42.2953,42.2869,42.2953,2900.0
2013-05-16 12:30:00,50.03,50.06,50.02,50.03,5400.0,42.2869,42.3122,42.2784,42.2869,5400.0
2013-05-16 12:35:00,50.03,50.03,49.91,49.93,13300.0,42.2869,42.2869,42.1854,42.2023,13300.0
2013-05-16 12:40:00,49.93,49.95,49.93,49.95,3300.0,42.2023,42.2192,42.2023,42.2192,3300.0
2013-05-16 12:45:00,49.96,49.99,49.96,49.99,3500.0,42.2277,42.253,42.2277,42.253,3500.0
2013-05-16 12:50:00,49.98,49.99,49.97,49.97,2900.0,42.2446,42.253,42.2361,42.2361,2900.0
2013-05-16 12:55:00,49.96,49.96,49.84,49.84,22100.0,42.2277,42.2277,42.1263,42.1263,22100.0
2013-05-16 13:00:00,49.85,49.89,49.83,49.85,9100.0,42.1347,42.1685,42.1178,42.1347,9100.0
2013-05-16 13:05:00,49.85,49.88,49.85,49.88,6200.0,42.1347,42.1601,42.1347,42.1601,6200.0
2013-05-16 13:10:00,49.91,49.91,49.87,49.87,7600.0,42.1854,42.1854,42.1516,42.1516,7600.0
2013-05-16 13:15:00,49.87,49.87,49.85,49.87,7500.0,42.1516,42.1516,42.1347,42.1516,7500.0
2013-05-16 13:20:00,49.86,49.91,49.84,49.88,5300.0,42.1432,42.1854,42.1263,42.1601,5300.0
2013-05-16 13:25:00,49.88,49.88,49.86,49.86,5700.0,42.1601,42.1601,42.1432,42.1432,5700.0
2013-05-16 13:30:00,49.87,49.89,49.86,49.88,4800.0,42.1516,42.1685,42.1432,42.1601,4800.0
2013-05-16 13:35:00,49.88,49.88,49.84,49.85,6100.0,42.1601,42.1601,42.1263,42.1347,6100.0
2013-05-16 13:40:00,49.85,49.92,49.84,49.89,4500.0,42.1347,42.1939,42.1263,42.1685,4500.0
2013-05-16 13:45:00,49.89,49.91,49.84,49.87,7400.0,42.1685,42.1854,42.1263,42.1516,7400.0
2013-05-16 13:50:00,49.87,49.93,49.85,49.87,18600.0,42.1516,42.2023,42.1347,42.1516,18600.0
2013-05-16 13:55:00,49.86,49.89,49.83,49.89,6900.0,42.1432,42.1685,42.1178,42.1685,6900.0
2013-05-16 14:00:00,49.89,49.94,49.89,49.9,14000.0,42.1685,42.2108,42.1685,42.177,14000.0
2013-05-16 14:05:00,49.91,49.94,49.88,49.88,6200.0,42.1854,42.2108,42.1601,42.1601,6200.0
2013-05-16 14:10:00,49.88,49.95,49.87,49.95,5200.0,42.1601,42.2192,42.1516,42.2192,5200.0
2013-05-16 14:15:00,49.94,49.97,49.94,49.97,3300.0,42.2108,42.2361,42.2108,42.2361,3300.0
2013-05-16 14:20:00,49.97,49.99,49.95,49.96,9400.0,42.2361,42.253,42.2192,42.2277,9400.0
2013-05-16 14:25:00,49.96,49.97,49.96,49.97,5100.0,42.2277,42.2361,42.2277,42.2361,5100.0
2013-05-16 14:30:00,49.97,50.01,49.96,50.0,4900.0,42.2361,42.27,42.2277,42.2615,4900.0
2013-05-16 14:35:00,50.02,50.03,50.0,50.03,3300.0,42.2784,42.2869,42.2615,42.2869,3300.0
2013-05-16 14:40:00,50.02,50.02,49.99,50.0,11700.0,42.2784,42.2784,42.253,42.2615,11700.0
2013-05-16 14:45:00,50.0,50.0,49.92,49.95,12100.0,42.2615,42.2615,42.1939,42.2192,12100.0
2013-05-16 14:50:00,49.94,50.01,49.87,49.88,10000.0,42.2108,42.27,42.1516,42.1601,10000.0
2013-05-16 14:55:00,49.87,49.92,49.87,49.91,9600.0,42.1516,42.1939,42.1516,42.1854,9600.0
2013-05-16 15:00:00,49.91,49.97,49.91,49.96,14400.0,42.1854,42.2361,42.1854,42.2277,14400.0
2013-05-16 15:05:00,49.95,49.99,49.94,49.95,10000.0,42.2192,42.253,42.2108,42.2192,10000.0
2013-05-16 15:10:00,49.95,49.99,49.94,49.95,18700.0,42.2192,42.253,42.2108,42.2192,18700.0
2013-05-16 15:15:00,49.95,49.95,49.86,49.86,14700.0,42.2192,42.2192,42.1432,42.1432,14700.0
2013-05-16 15:20:00,49.88,49.9,49.81,49.81,20800.0,42.1601,42.177,42.1009,42.1009,20800.0
2013-05-16 15:25:00,49.81,49.81,49.75,49.81,21300.0,42.1009,42.1009,42.0502,42.1009,21300.0
2013-05-16 15:30:00,49.81,49.81,49.76,49.8,18900.0,42.1009,42.1009,42.0586,42.0925,18900.0
2013-05-16 15:35:00,49.8,49.84,49.8,49.83,15500.0,42.0925,42.1263,42.0925,42.1178,15500.0
2013-05-16 15:40:00,49.84,49.86,49.83,49.85,23300.0,42.1263,42.1432,42.1178,42.1347,23300.0
2013-05-16 15:45:00,49.85,49.85,49.81,49.82,11900.0,42.1347,42.1347,42.1009,42.1094,11900.0
2013-05-16 15:50:00,49.82,49.84,49.81,49.82,23600.0,42.1094,42.1263,42.1009,42.1094,23600.0
2013-05-16 15:55:00,49.81,49.86,49.79,49.79,62400.0,42.1009,42.1432,42.084,42.084,62400.0
2013-05-17 09:30:00,49.92,50.1,49.92,50.04,12400.0,42.3371,42.4898,42.3371,42.4389,12400.0
2013-05-17 09:35:00,50.05,50.05,49.81,49.9,3500.0,42.4474,42.4474,42.2438,42.3202,3500.0
2013-05-17 09:40:00,49.85,49.93,49.85,49.9,700.0,42.2778,42.3456,42.2778,42.3202,700.0
2013-05-17 09:45:00,49.93,49.97,49.84,49.97,2900.0,42.3456,42.3795,42.2693,42.3795,2900.0
2013-05-17 09:50:00,49.9,49.92,49.76,49.84,10300.0,42.3202,42.3371,42.2014,42.2693,10300.0
2013-05-17 09:55:00,49.85,49.91,49.78,49.8,7500.0,42.2778,42.3287,42.2184,42.2354,7500.0
2013-05-17 10:00:00,49.87,49.98,49.86,49.96,3700.0,42.2947,42.388,42.2863,42.3711,3700.0
2013-05-17 10:05:00,49.95,50.01,49.95,49.98,4400.0,42.3626,42.4135,42.3626,42.388,4400.0
2013-05-17 10:10:00,49.98,50.0,49.96,49.99,2300.0,42.388,42.405,42.3711,42.3965,2300.0
2013-05-17 10:15:00,49.98,50.03,49.97,50.01,2700.0,42.388,42.4304,42.3795,42.4135,2700.0
2013-05-17 10:20:00,50.03,50.05,49.95,49.96,4600.0,42.4304,42.4474,42.3626,42.3711,4600.0
2013-05-17 10:25:00,49.94,49.94,49.81,49.83,6100.0,42.3541,42.3541,42.2438,42.2608,6100.0
2013-05-17 10:30:00,49.83,49.96,49.83,49.96,5700.0,42.2608,42.3711,42.2608,42.3711,5700.0
2013-05-17 10:35:00,49.98,50.08,49.97,50.08,8200.0,42.388,42.4728,42.3795,42.4728,8200.0
2013-05-17 10:40:00,50.08,50.1,50.06,50.09,3100.0,42.4728,42.4898,42.4559,42.4813,3100.0
2013-05-17 10:45:00,50.1,50.12,50.06,50.06,4900.0,42.4898,42.5068,42.4559,42.4559,4900.0
2013-05-17 10:50:00,50.07,50.08,50.06,50.07,5100.0,42.4644,42.4728,42.4559,42.4644,5100.0
2013-05-17 10:55:00,50.06,50.08,50.05,50.08,3000.0,42.4559,42.4728,42.4474,42.4728,3000.0
2013-05-17 11:00:00,50.08,50.08,50.05,50.06,5300.0,42.4728,42.4728,42.4474,42.4559,5300.0
2013-05-17 11:05:00,50.05,50.06,50.01,50.02,2400.0,42.4474,42.4559,42.4135,42.4219,2400.0
2013-05-17 11:10:00,50.01,50.01,49.95,49.95,5800.0,42.4135,42.4135,42.3626,42.3626,5800.0
2013-05-17 11:15:00,49.95,49.96,49.95,49.95,2700.0,42.3626,42.3711,42.3626,42.3626,2700.0
2013-05-17 11:20:00,49.95,49.95,49.86,49.89,13200.0,42.3626,42.3626,42.2863,42.3117,13200.0
2013-05-17 11:25:00,49.89,49.89,49.85,49.86,6600.0,42.3117,42.3117,42.2778,42.2863,6600.0
2013-05-17 11:30:00,49.86,49.87,49.83,49.87,5600.0,42.2863,42.2947,42.2608,42.2947,5600.0
2013-05-17 11:35:00,49.87,49.91,49.86,49.9,4600.0,42.2947,42.3287,42.2863,42.3202,4600.0
2013-05-17 11:40:00,49.9,49.91,49.88,49.88,3000.0,42.3202,42.3287,42.3032,42.3032,3000.0
2013-05-17 11:45:00,49.89,49.9,49.88,49.9,4200.0,42.3117,42.3202,42.3032,42.3202,4200.0
2013-05-17 11:50:00,49.9,49.9,49.89,49.89,1600.0,42.3202,42.3202,42.3117,42.3117,1600.0
2013-05-17 11:55:00,49.9,49.9,49.86,49.89,2700.0,42.3202,42.3202,42.2863,42.3117,2700.0
2013-05-17 12:00:00,49.88,49.89,49.87,49.88,2800.0,42.3032,42.3117,42.2947,42.3032,2800.0
2013-05-17 12:05:00,49.88,49.9,49.88,49.88,7800.0,42.3032,42.3202,42.3032,42.3032,7800.0
2013-05-17 12:10:00,49.89,49.9,49.89,49.89,2800.0,42.3117,42.3202,42.3117,42.3117,2800.0
2013-05-17 12:15:00,49.9,49.92,49.88,49.9,7100.0,42.3202,42.3371,42.3032,42.3202,7100.0
2013-05-17 12:20:00,49.89,49.91,49.87,49.89,2400.0,42.3117,42.3287,42.2947,42.3117,2400.0
2013-05-17 12:25:00,49.9,49.9,49.87,49.88,4000.0,42.3202,42.3202,42.2947,42.3032,4000.0
2013-05-17 12:30:00,49.89,49.93,49.88,49.93,4000.0,42.3117,42.3456,42.3032,42.3456,4000.0
2013-05-17 12:35:00,49.94,49.94,49.88,49.88,1800.0,42.3541,42.3541,42.3032,42.3032,1800.0
2013-05-17 12:40:00,49.9,49.9,49.88,49.88,800.0,42.3202,42.3202,42.3032,42.3032,800.0
2013-05-17 12:45:00,49.88,49.89,49.87,49.88,2100.0,42.3032,42.3117,42.2947,42.3032,2100.0
2013-05-17 12:50:00,49.89,49.89,49.84,49.87,3400.0,42.3117,42.3117,42.2693,42.2947,3400.0
2013-05-17 12:55:00,49.88,49.91,49.87,49.87,4000.0,42.3032,42.3287,42.2947,42.2947,4000.0
2013-05-17 13:00:00,49.89,49.9,49.88,49.89,400.0,42.3117,42.3202,42.3032,42.3117,400.0
2013-05-17 13:05:00,49.9,49.9,49.89,49.9,1100.0,42.3202,42.3202,42.3117,42.3202,1100.0
2013-05-17 13:10:00,49.9,49.92,49.9,49.9,3200.0,42.3202,42.3371,42.3202,42.3202,3200.0
2013-05-17 13:15:00,49.88,49.91,49.87,49.9,5800.0,42.3032,42.3287,42.2947,42.3202,5800.0
2013-05-17 13:20:00,49.9,49.91,49.9,49.91,500.0,42.3202,42.3287,42.3202,42.3287,500.0
2013-05-17 13:25:00,49.91,49.93,49.9,49.92,2000.0,42.3287,42.3456,42.3202,42.3371,2000.0
2013-05-17 13:30:00,49.94,49.95,49.91,49.94,9500.0,42.3541,42.3626,42.3287,42.3541,9500.0
2013-05-17 13:35:00,49.97,49.97,49.95,49.96,1600.0,42.3795,42.3795,42.3626,42.3711,1600.0
2013-05-17 13:40:00,49.96,49.97,49.96,49.96,300.0,42.3711,42.3795,42.3711,42.3711,300.0
2013-05-17 13:45:00,49.97,49.97,49.95,49.96,1200.0,42.3795,42.3795,42.3626,42.3711,1200.0
2013-05-17 13:50:00,49.96,49.96,49.93,49.95,2000.0,42.3711,42.3711,42.3456,42.3626,2000.0
2013-05-17 13:55:00,49.93,49.97,49.93,49.94,2700.0,42.3456,42.3795,42.3456,42.3541,2700.0
2013-05-17 14:00:00,49.95,49.97,49.94,49.94,2000.0,42.3626,42.3795,42.3541,42.3541,2000.0
2013-05-17 14:05:00,49.95,49.97,49.94,49.94,1600.0,42.3626,42.3795,42.3541,42.3541,1600.0
2013-05-17 14:10:00,49.97,49.99,49.97,49.99,3400.0,42.3795,42.3965,42.3795,42.3965,3400.0
2013-05-17 14:15:00,49.98,49.99,49.98,49.99,400.0,42.388,42.3965,42.388,42.3965,400.0
2013-05-17 14:20:00,50.0,50.0,49.96,49.99,2300.0,42.405,42.405,42.3711,42.3965,2300.0
2013-05-17 14:25:00,49.99,50.06,49.99,50.06,8200.0,42.3965,42.4559,42.3965,42.4559,8200.0
2013-05-17 14:30:00,50.05,50.07,50.05,50.07,3400.0,42.4474,42.4644,42.4474,42.4644,3400.0
2013-05-17 14:35:00,50.06,50.09,50.06,50.09,2700.0,42.4559,42.4813,42.4559,42.4813,2700.0
2013-05-17 14:40:00,50.09,50.11,50.09,50.1,15600.0,42.4813,42.4983,42.4813,42.4898,15600.0
2013-05-17 14:45:00,50.1,50.11,50.08,50.11,8800.0,42.4898,42.4983,42.4728,42.4983,8800.0
2013-05-17 14:50:00,50.12,50.16,50.11,50.13,3900.0,42.5068,42.5407,42.4983,42.5152,3900.0
2013-05-17 14:55:00,50.12,50.12,50.1,50.11,2700.0,42.5068,42.5068,42.4898,42.4983,2700.0
2013-05-17 15:00:00,50.12,50.16,50.1,50.15,8500.0,42.5068,42.5407,42.4898,42.5322,8500.0
2013-05-17 15:05:00,50.15,50.16,50.13,50.14,3800.0,42.5322,42.5407,42.5152,42.5237,3800.0
2013-05-17 15:10:00,50.12,50.16,50.11,50.15,4300.0,42.5068,42.5407,42.4983,42.5322,4300.0
2013-05-17 15:15:00,50.15,50.15,50.12,50.15,1500.0,42.5322,42.5322,42.5068,42.5322,1500.0
2013-05-17 15:20:00,50.16,50.26,50.16,50.25,10200.0,42.5407,42.6255,42.5407,42.617,10200.0
2013-05-17 15:25:00,50.25,50.25,50.22,50.24,3000.0,42.617,42.617,42.5916,42.6085,3000.0
2013-05-17 15:30:00,50.24,50.26,50.24,50.26,1800.0,42.6085,42.6255,42.6085,42.6255,1800.0
2013-05-17 15:35:00,50.28,50.28,50.2,50.2,6500.0,42.6425,42.6425,42.5746,42.5746,6500.0
2013-05-17 15:40:00,50.19,50.2,50.17,50.17,5600.0,42.5661,42.5746,42.5492,42.5492,5600.0
2013-05-17 15:45:00,50.17,50.17,50.12,50.14,19500.0,42.5492,42.5492,42.5068,42.5237,19500.0
2013-05-17 15:50:00,50.15,50.15,50.06,50.07,33300.0,42.5322,42.5322,42.4559,42.4644,33300.0
2013-05-17 15:55:00,50.07,50.1,50.04,50.1,29800.0,42.4644,42.4898,42.4389,42.4898,29800.0
2013-05-20 09:30:00,49.99,50.07,49.94,50.06,3700.0,42.3965,42.4644,42.3541,42.4559,3700.0
2013-05-20 09:35:00,50.03,50.03,49.9,49.92,23300.0,42.4304,42.4304,42.3202,42.3371,23300.0
2013-05-20 09:40:00,49.93,49.96,49.92,49.93,11100.0,42.3456,42.3711,42.3371,42.3456,11100.0
2013-05-20 09:45:00,49.93,50.2,49.92,50.06,15500.0,42.3456,42.5746,42.3371,42.4559,15500.0
2013-05-20 09:50:00,50.08,50.15,50.05,50.14,2000.0,42.4728,42.5322,42.4474,42.5237,2000.0
2013-05-20 09:55:00,50.13,50.2,50.13,50.16,700.0,42.5152,42.5746,42.5152,42.5407,700.0
2013-05-20 10:00:00,50.19,50.29,50.19,50.28,3400.0,42.5661,42.6509,42.5661,42.6425,3400.0
2013-05-20 10:05:00,50.27,50.35,50.24,50.33,3100.0,42.634,42.7018,42.6085,42.6849,3100.0
2013-05-20 10:10:00,50.31,50.35,50.3,50.31,2000.0,42.6679,42.7018,42.6594,42.6679,2000.0
2013-05-20 10:15:00,50.32,50.38,50.32,50.35,1500.0,42.6764,42.7273,42.6764,42.7018,1500.0
2013-05-20 10:20:00,50.35,50.39,50.34,50.38,3200.0,42.7018,42.7357,42.6933,42.7273,3200.0
2013-05-20 10:25:00,50.38,50.38,50.36,50.37,1700.0,42.7273,42.7273,42.7103,42.7188,1700.0
2013-05-20 10:30:00,50.38,50.38,50.34,50.34,2100.0,42.7273,42.7273,42.6933,42.6933,2100.0
2013-05-20 10:35:00,50.34,50.36,50.34,50.35,1200.0,42.6933,42.7103,42.6933,42.7018,1200.0
2013-05-20 10:40:00,50.36,50.36,50.35,50.36,1400.0,42.7103,42.7103,42.7018,42.7103,1400.0
2013-05-20 10:45:00,50.35,50.35,50.35,50.35,900.0,42.7018,42.7018,42.7018,42.7018,900.0
2013-05-20 10:50:00,50.34,50.34,50.3,50.3,4500.0,42.6933,42.6933,42.6594,42.6594,4500.0
2013-05-20 10:55:00,50.3,50.32,50.29,50.32,2100.0,42.6594,42.6764,42.6509,42.6764,2100.0
2013-05-20 11:00:00,50.31,50.33,50.3,50.33,1700.0,42.6679,42.6849,42.6594,42.6849,1700.0
2013-05-20 11:05:00,50.32,50.32,50.27,50.27,4500.0,42.6764,42.6764,42.634,42.634,4500.0
2013-05-20 11:10:00,50.28,50.29,50.26,50.26,1800.0,42.6425,42.6509,42.6255,42.6255,1800.0
2013-05-20 11:15:00,50.27,50.31,50.27,50.3,2100.0,42.634,42.6679,42.634,42.6594,2100.0
2013-05-20 11:20:00,50.3,50.31,50.29,50.3,1200.0,42.6594,42.6679,42.6509,42.6594,1200.0
2013-05-20 11:25:00,50.28,50.29,50.26,50.26,2800.0,42.6425,42.6509,42.6255,42.6255,2800.0
2013-05-20 11:30:00,50.28,50.33,50.28,50.3,900.0,42.6425,42.6849,42.6425,42.6594,900.0
2013-05-20 11:35:00,50.32,50.32,50.31,50.31,600.0,42.6764,42.6764,42.6679,42.6679,600.0
2013-05-20 11:40:00,50.32,50.37,50.32,50.35,2800.0,42.6764,42.7188,42.6764,42.7018,2800.0
2013-05-20 11:45:00,50.35,50.36,50.34,50.34,1600.0,42.7018,42.7103,42.6933,42.6933,1600.0
2013-05-20 11:50:00,50.33,50.33,50.32,50.32,500.0,42.6849,42.6849,42.6764,42.6764,500.0
2013-05-20 11:55:00,50.32,50.32,50.29,50.29,900.0,42.6764,42.6764,42.6509,42.6509,900.0
2013-05-20 12:00:00,50.3,50.31,50.29,50.31,1400.0,42.6594,42.6679,42.6509,42.6679,1400.0
2013-05-20 12:05:00,50.31,50.31,50.31,50.31,0.0,42.6679,42.6679,42.6679,42.6679,0.0
2013-05-20 12:10:00,50.31,50.31,50.3,50.3,1000.0,42.6679,42.6679,42.6594,42.6594,1000.0
2013-05-20 12:15:00,50.29,50.3,50.27,50.27,3100.0,42.6509,42.6594,42.634,42.634,3100.0
2013-05-20 12:20:00,50.27,50.27,50.25,50.26,1100.0,42.634,42.634,42.617,42.6255,1100.0
2013-05-20 12:25:00,50.25,50.25,50.22,50.23,3000.0,42.617,42.617,42.5916,42.6,3000.0
2013-05-20 12:30:00,50.23,50.24,50.22,50.22,700.0,42.6,42.6085,42.5916,42.5916,700.0
2013-05-20 12:35:00,50.22,50.22,50.16,50.16,2400.0,42.5916,42.5916,42.5407,42.5407,2400.0
2013-05-20 12:40:00,50.15,50.17,50.15,50.16,600.0,42.5322,42.5492,42.5322,42.5407,600.0
2013-05-20 12:45:00,50.17,50.17,50.14,50.14,800.0,42.5492,42.5492,42.5237,42.5237,800.0
2013-05-20 12:50:00,50.15,50.19,50.15,50.19,1800.0,42.5322,42.5661,42.5322,42.5661,1800.0
2013-05-20 12:55:00,50.18,50.19,50.18,50.19,1000.0,42.5576,42.5661,42.5576,42.5661,1000.0
2013-05-20 13:00:00,50.18,50.19,50.18,50.19,500.0,42.5576,42.5661,42.5576,42.5661,500.0
2013-05-20 13:05:00,50.2,50.22,50.2,50.22,1300.0,42.5746,42.5916,42.5746,42.5916,1300.0
2013-05-20 13:10:00,50.21,50.23,50.19,50.21,4400.0,42.5831,42.6,42.5661,42.5831,4400.0
2013-05-20 13:15:00,50.22,50.23,50.2,50.2,1500.0,42.5916,42.6,42.5746,42.5746,1500.0
2013-05-20 13:20:00,50.15,50.22,50.15,50.19,4000.0,42.5322,42.5916,42.5322,42.5661,4000.0
2013-05-20 13:25:00,50.17,50.19,50.13,50.18,2700.0,42.5492,42.5661,42.5152,42.5576,2700.0
2013-05-20 13:30:00,50.18,50.2,50.17,50.17,1000.0,42.5576,42.5746,42.5492,42.5492,1000.0
2013-05-20 13:35:00,50.17,50.17,50.16,50.16,1900.0,42.5492,42.5492,42.5407,42.5407,1900.0
2013-05-20 13:40:00,50.15,50.15,50.08,50.09,2800.0,42.5322,42.5322,42.4728,42.4813,2800.0
2013-05-20 13:45:00,50.08,50.08,50.02,50.04,3500.0,42.4728,42.4728,42.4219,42.4389,3500.0
2013-05-20 13:50:00,50.06,50.1,50.06,50.09,1300.0,42.4559,42.4898,42.4559,42.4813,1300.0
2013-05-20 13:55:00,50.08,50.08,50.02,50.06,2100.0,42.4728,42.4728,42.4219,42.4559,2100.0
2013-05-20 14:00:00,50.04,50.04,50.01,50.02,2300.0,42.4389,42.4389,42.4135,42.4219,2300.0
2013-05-20 14:05:00,50.01,50.07,50.0,50.07,700.0,42.4135,42.4644,42.405,42.4644,700.0
2013-05-20 14:10:00,50.07,50.07,50.04,50.04,1000.0,42.4644,42.4644,42.4389,42.4389,1000.0
2013-05-20 14:15:00,50.04,50.05,50.04,50.04,1500.0,42.4389,42.4474,42.4389,42.4389,1500.0
2013-05-20 14:20:00,50.05,50.1,50.05,50.1,900.0,42.4474,42.4898,42.4474,42.4898,900.0
2013-05-20 14:25:00,50.08,50.08,50.07,50.08,1700.0,42.4728,42.4728,42.4644,42.4728,1700.0
2013-05-20 14:30:00,50.08,50.11,50.08,50.08,1800.0,42.4728,42.4983,42.4728,42.4728,1800.0
2013-05-20 14:35:00,50.08,50.08,50.02,50.04,2800.0,42.4728,42.4728,42.4219,42.4389,2800.0
2013-05-20 14:40:00,50.04,50.04,50.01,50.03,1600.0,42.4389,42.4389,42.4135,42.4304,1600.0
2013-05-20 14:45:00,50.04,50.06,50.04,50.06,1000.0,42.4389,42.4559,42.4389,42.4559,1000.0
2013-05-20 14:50:00,50.05,50.07,50.05,50.06,2300.0,42.4474,42.4644,42.4474,42.4559,2300.0
2013-05-20 14:55:00,50.06,50.06,50.02,50.04,900.0,42.4559,42.4559,42.4219,42.4389,900.0
2013-05-20 15:00:00,50.04,50.06,50.04,50.06,1600.0,42.4389,42.4559,42.4389,42.4559,1600.0
2013-05-20 15:05:00,50.06,50.08,50.04,50.08,2700.0,42.4559,42.4728,42.4389,42.4728,2700.0
2013-05-20 15:10:00,50.08,50.08,50.05,50.06,3500.0,42.4728,42.4728,42.4474,42.4559,3500.0
2013-05-20 15:15:00,50.06,50.06,50.02,50.02,6200.0,42.4559,42.4559,42.4219,42.4219,6200.0
2013-05-20 15:20:00,50.02,50.03,49.99,50.02,6600.0,42.4219,42.4304,42.3965,42.4219,6600.0
2013-05-20 15:25:00,50.01,50.03,49.99,50.0,9200.0,42.4135,42.4304,42.3965,42.405,9200.0
2013-05-20 15:30:00,50.0,50.01,49.94,49.94,10100.0,42.405,42.4135,42.3541,42.3541,10100.0
2013-05-20 15:35:00,49.94,49.95,49.85,49.89,30700.0,42.3541,42.3626,42.2778,42.3117,30700.0
2013-05-20 15:40:00,49.89,50.02,49.89,50.0,19200.0,42.3117,42.4219,42.3117,42.405,19200.0
2013-05-20 15:45:00,50.0,50.0,49.92,49.96,19300.0,42.405,42.405,42.3371,42.3711,19300.0
2013-05-20 15:50:00,49.96,49.99,49.94,49.96,36300.0,42.3711,42.3965,42.3541,42.3711,36300.0
2013-05-20 15:55:00,49.96,49.97,49.92,49.94,50700.0,42.3711,42.3795,42.3371,42.3541,50700.0
2013-05-21 09:30:00,49.76,49.86,49.59,49.71,18000.0,42.2014,42.2863,42.0573,42.159,18000.0
2013-05-21 09:35:00,49.75,49.76,49.73,49.75,6800.0,42.193,42.2014,42.176,42.193,6800.0
2013-05-21 09:40:00,49.75,49.84,49.75,49.8,15200.0,42.193,42.2693,42.193,42.2354,15200.0
2013-05-21 09:45:00,49.82,49.94,49.79,49.9,23900.0,42.2523,42.3541,42.2269,42.3202,23900.0
2013-05-21 09:50:00,49.93,50.03,49.9,50.0,4400.0,42.3456,42.4304,42.3202,42.405,4400.0
2013-05-21 09:55:00,49.96,50.1,49.96,50.1,3900.0,42.3711,42.4898,42.3711,42.4898,3900.0
2013-05-21 10:00:00,50.09,50.1,49.99,50.02,5500.0,42.4813,42.4898,42.3965,42.4219,5500.0
2013-05-21 10:05:00,50.01,50.01,49.96,49.96,1200.0,42.4135,42.4135,42.3711,42.3711,1200.0
2013-05-21 10:10:00,49.93,49.94,49.86,49.94,6800.0,42.3456,42.3541,42.2863,42.3541,6800.0
2013-05-21 10:15:00,49.95,50.02,49.94,49.97,8000.0,42.3626,42.4219,42.3541,42.3795,8000.0
2013-05-21 10:20:00,49.93,49.98,49.93,49.95,1800.0,42.3456,42.388,42.3456,42.3626,1800.0
2013-05-21 10:25:00,49.95,50.01,49.92,49.94,3900.0,42.3626,42.4135,42.3371,42.3541,3900.0
2013-05-21 10:30:00,49.94,49.95,49.92,49.95,1800.0,42.3541,42.3626,42.3371,42.3626,1800.0
2013-05-21 10:35:00,49.93,49.97,49.89,49.94,11800.0,42.3456,42.3795,42.3117,42.3541,11800.0
2013-05-21 10:40:00,49.92,49.95,49.89,49.95,5900.0,42.3371,42.3626,42.3117,42.3626,5900.0
2013-05-21 10:45:00,49.92,49.92,49.89,49.9,4200.0,42.3371,42.3371,42.3117,42.3202,4200.0
2013-05-21 10:50:00,49.9,49.95,49.9,49.93,8200.0,42.3202,42.3626,42.3202,42.3456,8200.0
2013-05-21 10:55:00,49.93,49.95,49.92,49.95,7000.0,42.3456,42.3626,42.3371,42.3626,7000.0
2013-05-21 11:00:00,49.93,50.01,49.92,50.01,4800.0,42.3456,42.4135,42.3371,42.4135,4800.0
2013-05-21 11:05:00,50.01,50.03,50.0,50.02,4900.0,42.4135,42.4304,42.405,42.4219,4900.0
2013-05-21 11:10:00,50.01,50.01,49.98,49.98,1600.0,42.4135,42.4135,42.388,42.388,1600.0
2013-05-21 11:15:00,50.0,50.0,49.96,49.96,1500.0,42.405,42.405,42.3711,42.3711,1500.0
2013-05-21 11:20:00,49.93,49.95,49.89,49.92,10600.0,42.3456,42.3626,42.3117,42.3371,10600.0
2013-05-21 11:25:00,49.93,49.93,49.91,49.91,1600.0,42.3456,42.3456,42.3287,42.3287,1600.0
2013-05-21 11:30:00,49.91,49.95,49.91,49.95,5000.0,42.3287,42.3626,42.3287,42.3626,5000.0
2013-05-21 11:35:00,49.96,49.99,49.96,49.98,1700.0,42.3711,42.3965,42.3711,42.388,1700.0
2013-05-21 11:40:00,49.97,49.99,49.96,49.99,1000.0,42.3795,42.3965,42.3711,42.3965,1000.0
2013-05-21 11:45:00,49.97,49.98,49.93,49.98,11000.0,42.3795,42.388,42.3456,42.388,11000.0
2013-05-21 11:50:00,49.99,50.01,49.97,50.0,2900.0,42.3965,42.4135,42.3795,42.405,2900.0
2013-05-21 11:55:00,50.02,50.02,49.99,50.0,900.0,42.4219,42.4219,42.3965,42.405,900.0
2013-05-21 12:00:00,49.98,50.04,49.98,50.04,3700.0,42.388,42.4389,42.388,42.4389,3700.0
2013-05-21 12:05:00,50.04,50.05,50.02,50.05,400.0,42.4389,42.4474,42.4219,42.4474,400.0
2013-05-21 12:10:00,50.04,50.05,50.03,50.05,7100.0,42.4389,42.4474,42.4304,42.4474,7100.0
2013-05-21 12:15:00,50.06,50.08,50.05,50.05,6000.0,42.4559,42.4728,42.4474,42.4474,6000.0
2013-05-21 12:20:00,50.07,50.07,50.07,50.07,400.0,42.4644,42.4644,42.4644,42.4644,400.0
2013-05-21 12:25:00,50.07,50.07,50.03,50.05,4200.0,42.4644,42.4644,42.4304,42.4474,4200.0
2013-05-21 12:30:00,50.06,50.09,50.06,50.08,1200.0,42.4559,42.4813,42.4559,42.4728,1200.0
2013-05-21 12:35:00,50.07,50.09,50.06,50.09,2000.0,42.4644,42.4813,42.4559,42.4813,2000.0
2013-05-21 12:40:00,50.07,50.12,50.06,50.12,2900.0,42.4644,42.5068,42.4559,42.5068,2900.0
2013-05-21 12:45:00,50.12,50.12,50.1,50.1,900.0,42.5068,42.5068,42.4898,42.4898,900.0
2013-05-21 12:50:00,50.09,50.09,50.09,50.09,300.0,42.4813,42.4813,42.4813,42.4813,300.0
2013-05-21 12:55:00,50.1,50.13,50.1,50.12,4800.0,42.4898,42.5152,42.4898,42.5068,4800.0
2013-05-21 13:00:00,50.12,50.2,50.12,50.14,24100.0,42.5068,42.5746,42.5068,42.5237,24100.0
2013-05-21 13:05:00,50.14,50.22,50.14,50.17,5500.0,42.5237,42.5916,42.5237,42.5492,5500.0
2013-05-21 13:10:00,50.15,50.17,50.13,50.15,600.0,42.5322,42.5492,42.5152,42.5322,600.0
2013-05-21 13:15:00,50.14,50.16,50.14,50.16,1200.0,42.5237,42.5407,42.5237,42.5407,1200.0
2013-05-21 13:20:00,50.16,50.16,50.13,50.13,700.0,42.5407,42.5407,42.5152,42.5152,700.0
2013-05-21 13:25:00,50.12,50.12,50.11,50.12,2800.0,42.5068,42.5068,42.4983,42.5068,2800.0
2013-05-21 13:30:00,50.13,50.13,50.11,50.12,2700.0,42.5152,42.5152,42.4983,42.5068,2700.0
2013-05-21 13:35:00,50.13,50.13,50.12,50.12,200.0,42.5152,42.5152,42.5068,42.5068,200.0
2013-05-21 13:40:00,50.12,50.12,50.12,50.12,700.0,42.5068,42.5068,42.5068,42.5068,700.0
2013-05-21 13:45:00,50.1,50.11,50.06,50.11,2000.0,42.4898,42.4983,42.4559,42.4983,2000.0
2013-05-21 13:50:00,50.13,50.13,50.11,50.11,1500.0,42.5152,42.5152,42.4983,42.4983,1500.0
2013-05-21 13:55:00,50.1,50.11,50.09,50.11,1400.0,42.4898,42.4983,42.4813,42.4983,1400.0
2013-05-21 14:00:00,50.12,50.15,50.11,50.12,700.0,42.5068,42.5322,42.4983,42.5068,700.0
2013-05-21 14:05:00,50.14,50.17,50.14,50.16,900.0,42.5237,42.5492,42.5237,42.5407,900.0
2013-05-21 14:10:00,50.16,50.18,50.13,50.13,1600.0,42.5407,42.5576,42.5152,42.5152,1600.0
2013-05-21 14:15:00,50.14,50.22,50.14,50.2,1700.0,42.5237,42.5916,42.5237,42.5746,1700.0
2013-05-21 14:20:00,50.19,50.19,50.17,50.17,1300.0,42.5661,42.5661,42.5492,42.5492,1300.0
2013-05-21 14:25:00,50.16,50.2,50.15,50.18,2400.0,42.5407,42.5746,42.5322,42.5576,2400.0
2013-05-21 14:30:00,50.14,50.18,50.14,50.17,1300.0,42.5237,42.5576,42.5237,42.5492,1300.0
2013-05-21 14:35:00,50.18,50.2,50.18,50.18,700.0,42.5576,42.5746,42.5576,42.5576,700.0
2013-05-21 14:40:00,50.18,50.21,50.15,50.21,7300.0,42.5576,42.5831,42.5322,42.5831,7300.0
2013-05-21 14:45:00,50.2,50.2,50.14,50.15,1600.0,42.5746,42.5746,42.5237,42.5322,1600.0
2013-05-21 14:50:00,50.16,50.21,50.16,50.21,800.0,42.5407,42.5831,42.5407,42.5831,800.0
2013-05-21 14:55:00,50.19,50.22,50.18,50.21,2300.0,42.5661,42.5916,42.5576,42.5831,2300.0
2013-05-21 15:00:00,50.21,50.21,50.2,50.2,1000.0,42.5831,42.5831,42.5746,42.5746,1000.0
2013-05-21 15:05:00,50.21,50.23,50.2,50.21,3200.0,42.5831,42.6,42.5746,42.5831,3200.0
2013-05-21 15:10:00,50.23,50.23,50.2,50.22,2500.0,42.6,42.6,42.5746,42.5916,2500.0
2013-05-21 15:15:00,50.23,50.23,50.16,50.2,1800.0,42.6,42.6,42.5407,42.5746,1800.0
2013-05-21 15:20:00,50.2,50.21,50.15,50.15,2900.0,42.5746,42.5831,42.5322,42.5322,2900.0
2013-05-21 15:25:00,50.15,50.16,50.13,50.14,4000.0,42.5322,42.5407,42.5152,42.5237,4000.0
2013-05-21 15:30:00,50.15,50.16,50.14,50.14,7300.0,42.5322,42.5407,42.5237,42.5237,7300.0
2013-05-21 15:35:00,50.14,50.14,50.02,50.1,22700.0,42.5237,42.5237,42.4219,42.4898,22700.0
2013-05-21 15:40:00,50.11,50.16,50.1,50.11,10900.0,42.4983,42.5407,42.4898,42.4983,10900.0
2013-05-21 15:45:00,50.07,50.07,50.03,50.04,14700.0,42.4644,42.4644,42.4304,42.4389,14700.0
2013-05-21 15:50:00,50.03,50.06,50.0,50.01,16200.0,42.4304,42.4559,42.405,42.4135,16200.0
2013-05-21 15:55:00,50.01,50.11,50.0,50.08,50200.0,42.4135,42.4983,42.405,42.4728,50200.0
2013-05-22 09:30:00,50.1,50.1,50.02,50.03,3900.0,42.4898,42.4898,42.4219,42.4304,3900.0
2013-05-22 09:35:00,50.05,50.34,50.05,50.24,2000.0,42.4474,42.6933,42.4474,42.6085,2000.0
2013-05-22 09:40:00,50.23,50.32,50.23,50.24,2800.0,42.6,42.6764,42.6,42.6085,2800.0
2013-05-22 09:45:00,50.27,50.28,50.0,50.04,10800.0,42.634,42.6425,42.405,42.4389,10800.0
2013-05-22 09:50:00,50.03,50.07,50.0,50.03,8200.0,42.4304,42.4644,42.405,42.4304,8200.0
2013-05-22 09:55:00,50.05,50.22,50.05,50.18,7300.0,42.4474,42.5916,42.4474,42.5576,7300.0
2013-05-22 10:00:00,50.22,50.45,50.2,50.45,6000.0,42.5916,42.7866,42.5746,42.7866,6000.0
2013-05-22 10:05:00,50.45,50.46,50.35,50.38,5000.0,42.7866,42.7951,42.7018,42.7273,5000.0
2013-05-22 10:10:00,50.41,50.45,50.36,50.45,14000.0,42.7527,42.7866,42.7103,42.7866,14000.0
2013-05-22 10:15:00,50.46,50.62,50.46,50.6,6300.0,42.7951,42.9308,42.7951,42.9138,6300.0
2013-05-22 10:20:00,50.63,50.68,50.63,50.68,1800.0,42.9393,42.9817,42.9393,42.9817,1800.0
2013-05-22 10:25:00,50.7,50.81,50.66,50.78,3100.0,42.9987,43.0919,42.9647,43.0665,3100.0
2013-05-22 10:30:00,50.76,50.78,50.65,50.66,3500.0,43.0495,43.0665,42.9563,42.9647,3500.0
2013-05-22 10:35:00,50.64,50.64,50.48,50.54,4200.0,42.9478,42.9478,42.8121,42.863,4200.0
2013-05-22 10:40:00,50.48,50.61,50.48,50.6,3300.0,42.8121,42.9223,42.8121,42.9138,3300.0
2013-05-22 10:45:00,50.61,50.61,50.54,50.54,1100.0,42.9223,42.9223,42.863,42.863,1100.0
2013-05-22 10:50:00,50.54,50.58,50.54,50.56,2000.0,42.863,42.8969,42.863,42.8799,2000.0
2013-05-22 10:55:00,50.56,50.63,50.56,50.58,2900.0,42.8799,42.9393,42.8799,42.8969,2900.0
2013-05-22 11:00:00,50.58,50.63,50.58,50.61,3100.0,42.8969,42.9393,42.8969,42.9223,3100.0
2013-05-22 11:05:00,50.65,50.65,50.57,50.57,2000.0,42.9563,42.9563,42.8884,42.8884,2000.0
2013-05-22 11:10:00,50.61,50.66,50.54,50.66,3200.0,42.9223,42.9647,42.863,42.9647,3200.0
2013-05-22 11:15:00,50.62,50.65,50.6,50.64,1200.0,42.9308,42.9563,42.9138,42.9478,1200.0
2013-05-22 11:20:00,50.65,50.7,50.61,50.61,2900.0,42.9563,42.9987,42.9223,42.9223,2900.0
2013-05-22 11:25:00,50.62,50.66,50.6,50.64,4600.0,42.9308,42.9647,42.9138,42.9478,4600.0
2013-05-22 11:30:00,50.66,50.69,50.64,50.64,3000.0,42.9647,42.9902,42.9478,42.9478,3000.0
2013-05-22 11:35:00,50.64,50.66,50.57,50.57,7800.0,42.9478,42.9647,42.8884,42.8884,7800.0
2013-05-22 11:40:00,50.57,50.62,50.57,50.62,5700.0,42.8884,42.9308,42.8884,42.9308,5700.0
2013-05-22 11:45:00,50.62,50.75,50.61,50.74,15400.0,42.9308,43.0411,42.9223,43.0326,15400.0
2013-05-22 11:50:00,50.75,50.75,50.64,50.64,4400.0,43.0411,43.0411,42.9478,42.9478,4400.0
2013-05-22 11:55:00,50.66,50.66,50.5,50.5,4800.0,42.9647,42.9647,42.829,42.829,4800.0
2013-05-22 12:00:00,50.5,50.52,50.5,50.5,1700.0,42.829,42.846,42.829,42.829,1700.0
2013-05-22 12:05:00,50.5,50.5,50.43,50.43,2600.0,42.829,42.829,42.7697,42.7697,2600.0
2013-05-22 12:10:00,50.43,50.43,50.27,50.27,6400.0,42.7697,42.7697,42.634,42.634,6400.0
2013-05-22 12:15:00,50.27,50.28,50.17,50.2,9300.0,42.634,42.6425,42.5492,42.5746,9300.0
2013-05-22 12:20:00,50.22,50.23,50.16,50.2,4600.0,42.5916,42.6,42.5407,42.5746,4600.0
2013-05-22 12:25:00,50.18,50.18,50.05,50.06,5900.0,42.5576,42.5576,42.4474,42.4559,5900.0
2013-05-22 12:30:00,50.06,50.1,50.06,50.07,6300.0,42.4559,42.4898,42.4559,42.4644,6300.0
2013-05-22 12:35:00,50.08,50.13,50.07,50.13,7000.0,42.4728,42.5152,42.4644,42.5152,7000.0
2013-05-22 12:40:00,50.15,50.17,50.12,50.14,3700.0,42.5322,42.5492,42.5068,42.5237,3700.0
2013-05-22 12:45:00,50.12,50.16,50.12,50.12,2800.0,42.5068,42.5407,42.5068,42.5068,2800.0
2013-05-22 12:50:00,50.14,50.15,50.13,50.13,900.0,42.5237,42.5322,42.5152,42.5152,900.0
2013-05-22 12:55:00,50.15,50.15,50.12,50.12,1400.0,42.5322,42.5322,42.5068,42.5068,1400.0
2013-05-22 13:00:00,50.14,50.14,50.1,50.1,2300.0,42.5237,42.5237,42.4898,42.4898,2300.0
2013-05-22 13:05:00,50.1,50.11,50.01,50.03,7500.0,42.4898,42.4983,42.4135,42.4304,7500.0
2013-05-22 13:10:00,50.0,50.02,49.91,49.98,10400.0,42.405,42.4219,42.3287,42.388,10400.0
2013-05-22 13:15:00,49.98,49.98,49.86,49.9,3800.0,42.388,42.388,42.2863,42.3202,3800.0
2013-05-22 13:20:00,49.87,49.88,49.85,49.85,3500.0,42.2947,42.3032,42.2778,42.2778,3500.0
2013-05-22 13:25:00,49.85,49.87,49.85,49.85,8700.0,42.2778,42.2947,42.2778,42.2778,8700.0
2013-05-22 13:30:00,49.85,49.87,49.83,49.83,3300.0,42.2778,42.2947,42.2608,42.2608,3300.0
2013-05-22 13:35:00,49.86,49.86,49.8,49.82,4000.0,42.2863,42.2863,42.2354,42.2523,4000.0
2013-05-22 13:40:00,49.83,49.83,49.8,49.8,4600.0,42.2608,42.2608,42.2354,42.2354,4600.0
2013-05-22 13:45:00,49.81,49.83,49.8,49.82,14800.0,42.2438,42.2608,42.2354,42.2523,14800.0
2013-05-22 13:50:00,49.81,49.84,49.8,49.82,4600.0,42.2438,42.2693,42.2354,42.2523,4600.0
2013-05-22 13:55:00,49.8,49.83,49.8,49.8,800.0,42.2354,42.2608,42.2354,42.2354,800.0
2013-05-22 14:00:00,49.83,49.85,49.8,49.81,13900.0,42.2608,42.2778,42.2354,42.2438,13900.0
2013-05-22 14:05:00,49.81,49.85,49.79,49.81,15100.0,42.2438,42.2778,42.2269,42.2438,15100.0
2013-05-22 14:10:00,49.82,49.83,49.76,49.76,11100.0,42.2523,42.2608,42.2014,42.2014,11100.0
2013-05-22 14:15:00,49.75,49.81,49.75,49.8,3600.0,42.193,42.2438,42.193,42.2354,3600.0
2013-05-22 14:20:00,49.78,49.82,49.77,49.79,3400.0,42.2184,42.2523,42.2099,42.2269,3400.0
2013-05-22 14:25:00,49.79,49.81,49.77,49.79,6300.0,42.2269,42.2438,42.2099,42.2269,6300.0
2013-05-22 14:30:00,49.78,49.82,49.77,49.8,5500.0,42.2184,42.2523,42.2099,42.2354,5500.0
2013-05-22 14:35:00,49.82,49.82,49.75,49.81,16000.0,42.2523,42.2523,42.193,42.2438,16000.0
2013-05-22 14:40:00,49.8,49.81,49.79,49.8,7600.0,42.2354,42.2438,42.2269,42.2354,7600.0
2013-05-22 14:45:00,49.8,49.85,49.79,49.85,9300.0,42.2354,42.2778,42.2269,42.2778,9300.0
2013-05-22 14:50:00,49.85,49.86,49.82,49.86,5500.0,42.2778,42.2863,42.2523,42.2863,5500.0
2013-05-22 14:55:00,49.86,49.86,49.82,49.85,3400.0,42.2863,42.2863,42.2523,42.2778,3400.0
2013-05-22 15:00:00,49.84,49.86,49.82,49.85,13500.0,42.2693,42.2863,42.2523,42.2778,13500.0
2013-05-22 15:05:00,49.85,49.86,49.77,49.78,24700.0,42.2778,42.2863,42.2099,42.2184,24700.0
2013-05-22 15:10:00,49.79,49.79,49.76,49.76,7200.0,42.2269,42.2269,42.2014,42.2014,7200.0
2013-05-22 15:15:00,49.76,49.79,49.76,49.77,12400.0,42.2014,42.2269,42.2014,42.2099,12400.0
2013-05-22 15:20:00,49.76,49.77,49.7,49.7,8400.0,42.2014,42.2099,42.1506,42.1506,8400.0
2013-05-22 15:25:00,49.71,49.71,49.56,49.56,9200.0,42.159,42.159,42.0318,42.0318,9200.0
2013-05-22 15:30:00,49.56,49.61,49.56,49.59,19000.0,42.0318,42.0742,42.0318,42.0573,19000.0
2013-05-22 15:35:00,49.59,49.62,49.59,49.6,7900.0,42.0573,42.0827,42.0573,42.0657,7900.0
2013-05-22 15:40:00,49.6,49.63,49.59,49.62,21900.0,42.0657,42.0912,42.0573,42.0827,21900.0
2013-05-22 15:45:00,49.62,49.62,49.59,49.59,10300.0,42.0827,42.0827,42.0573,42.0573,10300.0
2013-05-22 15:50:00,49.6,49.72,49.59,49.71,20300.0,42.0657,42.1675,42.0573,42.159,20300.0
2013-05-22 15:55:00,49.71,49.76,49.69,49.76,30000.0,42.159,42.2014,42.1421,42.2014,30000.0
2013-05-23 09:30:00,49.49,49.93,49.49,49.9,28300.0,41.9725,42.3456,41.9725,42.3202,28300.0
2013-05-23 09:35:00,49.81,49.85,49.52,49.53,7200.0,42.2438,42.2778,41.9979,42.0064,7200.0
2013-05-23 09:40:00,49.55,49.66,49.51,49.57,6900.0,42.0233,42.1166,41.9894,42.0403,6900.0
2013-05-23 09:45:00,49.64,49.64,49.43,49.44,5100.0,42.0997,42.0997,41.9216,41.9301,5100.0
2013-05-23 09:50:00,49.48,49.5,49.3,49.35,11000.0,41.964,41.9809,41.8113,41.8537,11000.0
2013-05-23 09:55:00,49.34,49.41,49.34,49.41,8700.0,41.8452,41.9046,41.8452,41.9046,8700.0
2013-05-23 10:00:00,49.42,49.6,49.42,49.6,5500.0,41.9131,42.0657,41.9131,42.0657,5500.0
2013-05-23 10:05:00,49.58,49.7,49.54,49.7,9000.0,42.0488,42.1506,42.0149,42.1506,9000.0
2013-05-23 10:10:00,49.7,49.83,49.7,49.75,13100.0,42.1506,42.2608,42.1506,42.193,13100.0
2013-05-23 10:15:00,49.78,49.84,49.72,49.83,3400.0,42.2184,42.2693,42.1675,42.2608,3400.0
2013-05-23 10:20:00,49.79,49.79,49.64,49.64,8000.0,42.2269,42.2269,42.0997,42.0997,8000.0
2013-05-23 10:25:00,49.64,49.7,49.63,49.64,3300.0,42.0997,42.1506,42.0912,42.0997,3300.0
2013-05-23 10:30:00,49.63,49.7,49.63,49.65,2800.0,42.0912,42.1506,42.0912,42.1082,2800.0
2013-05-23 10:35:00,49.64,49.64,49.53,49.53,4400.0,42.0997,42.0997,42.0064,42.0064,4400.0
2013-05-23 10:40:00,49.54,49.57,49.52,49.55,4200.0,42.0149,42.0403,41.9979,42.0233,4200.0
2013-05-23 10:45:00,49.51,49.57,49.51,49.57,4400.0,41.9894,42.0403,41.9894,42.0403,4400.0
2013-05-23 10:50:00,49.55,49.6,49.55,49.6,4100.0,42.0233,42.0657,42.0233,42.0657,4100.0
2013-05-23 10:55:00,49.58,49.64,49.58,49.6,13200.0,42.0488,42.0997,42.0488,42.0657,13200.0
2013-05-23 11:00:00,49.6,49.64,49.6,49.6,4000.0,42.0657,42.0997,42.0657,42.0657,4000.0
2013-05-23 11:05:00,49.63,49.69,49.62,49.68,10300.0,42.0912,42.1421,42.0827,42.1336,10300.0
2013-05-23 11:10:00,49.68,49.72,49.65,49.71,17900.0,42.1336,42.1675,42.1082,42.159,17900.0
2013-05-23 11:15:00,49.71,49.75,49.71,49.72,2700.0,42.159,42.193,42.159,42.1675,2700.0
2013-05-23 11:20:00,49.76,49.76,49.74,49.74,3700.0,42.2014,42.2014,42.1845,42.1845,3700.0
2013-05-23 11:25:00,49.74,49.76,49.72,49.72,7100.0,42.1845,42.2014,42.1675,42.1675,7100.0
2013-05-23 11:30:00,49.74,49.77,49.74,49.75,1000.0,42.1845,42.2099,42.1845,42.193,1000.0
2013-05-23 11:35:00,49.75,49.83,49.75,49.83,5400.0,42.193,42.2608,42.193,42.2608,5400.0
2013-05-23 11:40:00,49.83,49.89,49.79,49.87,16300.0,42.2608,42.3117,42.2269,42.2947,16300.0
2013-05-23 11:45:00,49.88,50.03,49.88,50.02,10200.0,42.3032,42.4304,42.3032,42.4219,10200.0
2013-05-23 11:50:00,50.03,50.1,49.96,49.97,8500.0,42.4304,42.4898,42.3711,42.3795,8500.0
2013-05-23 11:55:00,49.97,49.98,49.88,49.88,10200.0,42.3795,42.388,42.3032,42.3032,10200.0
2013-05-23 12:00:00,49.88,49.93,49.87,49.91,6000.0,42.3032,42.3456,42.2947,42.3287,6000.0
2013-05-23 12:05:00,49.89,49.96,49.88,49.96,6400.0,42.3117,42.3711,42.3032,42.3711,6400.0
2013-05-23 12:10:00,49.94,49.98,49.91,49.91,5900.0,42.3541,42.388,42.3287,42.3287,5900.0
2013-05-23 12:15:00,49.92,49.95,49.91,49.94,7000.0,42.3371,42.3626,42.3287,42.3541,7000.0
2013-05-23 12:20:00,49.94,49.99,49.94,49.99,5900.0,42.3541,42.3965,42.3541,42.3965,5900.0
2013-05-23 12:25:00,49.98,49.99,49.96,49.97,11500.0,42.388,42.3965,42.3711,42.3795,11500.0
2013-05-23 12:30:00,49.97,49.99,49.96,49.97,6200.0,42.3795,42.3965,42.3711,42.3795,6200.0
2013-05-23 12:35:00,49.99,49.99,49.95,49.97,5600.0,42.3965,42.3965,42.3626,42.3795,5600.0
2013-05-23 12:40:00,49.97,49.98,49.95,49.97,14700.0,42.3795,42.388,42.3626,42.3795,14700.0
2013-05-23 12:45:00,49.98,50.03,49.97,50.02,6200.0,42.388,42.4304,42.3795,42.4219,6200.0
2013-05-23 12:50:00,50.02,50.04,49.99,50.04,9400.0,42.4219,42.4389,42.3965,42.4389,9400.0
2013-05-23 12:55:00,50.03,50.07,50.03,50.07,6000.0,42.4304,42.4644,42.4304,42.4644,6000.0
2013-05-23 13:00:00,50.07,50.07,50.03,50.03,10800.0,42.4644,42.4644,42.4304,42.4304,10800.0
2013-05-23 13:05:00,50.03,50.05,49.99,49.99,9400.0,42.4304,42.4474,42.3965,42.3965,9400.0
2013-05-23 13:10:00,49.99,50.02,49.98,50.02,4700.0,42.3965,42.4219,42.388,42.4219,4700.0
2013-05-23 13:15:00,50.0,50.06,50.0,50.06,3600.0,42.405,42.4559,42.405,42.4559,3600.0
2013-05-23 13:20:00,50.06,50.06,49.96,50.01,6900.0,42.4559,42.4559,42.3711,42.4135,6900.0
2013-05-23 13:25:00,50.03,50.03,49.98,49.98,3100.0,42.4304,42.4304,42.388,42.388,3100.0
2013-05-23 13:30:00,49.99,50.02,49.98,50.02,5300.0,42.3965,42.4219,42.388,42.4219,5300.0
2013-05-23 13:35:00,50.02,50.05,50.0,50.0,6600.0,42.4219,42.4474,42.405,42.405,6600.0
2013-05-23 13:40:00,50.01,50.01,49.98,50.0,5100.0,42.4135,42.4135,42.388,42.405,5100.0
2013-05-23 13:45:00,49.99,49.99,49.95,49.98,6300.0,42.3965,42.3965,42.3626,42.388,6300.0
2013-05-23 13:50:00,49.99,49.99,49.94,49.94,5000.0,42.3965,42.3965,42.3541,42.3541,5000.0
2013-05-23 13:55:00,49.94,49.98,49.94,49.98,5000.0,42.3541,42.388,42.3541,42.388,5000.0
2013-05-23 14:00:00,49.98,49.98,49.93,49.93,6600.0,42.388,42.388,42.3456,42.3456,6600.0
2013-05-23 14:05:00,49.94,50.06,49.94,50.06,8000.0,42.3541,42.4559,42.3541,42.4559,8000.0
2013-05-23 14:10:00,50.06,50.1,50.06,50.1,4800.0,42.4559,42.4898,42.4559,42.4898,4800.0
2013-05-23 14:15:00,50.09,50.12,50.06,50.07,4500.0,42.4813,42.5068,42.4559,42.4644,4500.0
2013-05-23 14:20:00,50.07,50.08,50.06,50.06,3900.0,42.4644,42.4728,42.4559,42.4559,3900.0
2013-05-23 14:25:00,50.05,50.06,50.02,50.02,4000.0,42.4474,42.4559,42.4219,42.4219,4000.0
2013-05-23 14:30:00,50.0,50.0,49.96,49.96,4600.0,42.405,42.405,42.3711,42.3711,4600.0
2013-05-23 14:35:00,49.95,49.96,49.94,49.95,3500.0,42.3626,42.3711,42.3541,42.3626,3500.0
2013-05-23 14:40:00,49.95,50.01,49.94,50.0,5700.0,42.3626,42.4135,42.3541,42.405,5700.0
2013-05-23 14:45:00,50.01,50.07,50.01,50.07,3200.0,42.4135,42.4644,42.4135,42.4644,3200.0
2013-05-23 14:50:00,50.04,50.04,50.0,50.0,2000.0,42.4389,42.4389,42.405,42.405,2000.0
2013-05-23 14:55:00,49.99,50.0,49.95,49.95,3400.0,42.3965,42.405,42.3626,42.3626,3400.0
2013-05-23 15:00:00,49.98,49.98,49.95,49.96,4400.0,42.388,42.388,42.3626,42.3711,4400.0
2013-05-23 15:05:00,49.95,49.98,49.94,49.96,9600.0,42.3626,42.388,42.3541,42.3711,9600.0
2013-05-23 15:10:00,49.96,50.0,49.96,50.0,9600.0,42.3711,42.405,42.3711,42.405,9600.0
2013-05-23 15:15:00,49.99,50.01,49.95,49.95,12100.0,42.3965,42.4135,42.3626,42.3626,12100.0
2013-05-23 15:20:00,49.96,49.99,49.92,49.95,13100.0,42.3711,42.3965,42.3371,42.3626,13100.0
2013-05-23 15:25:00,49.95,49.96,49.93,49.95,8700.0,42.3626,42.3711,42.3456,42.3626,8700.0
2013-05-23 15:30:00,49.96,49.98,49.93,49.94,10400.0,42.3711,42.388,42.3456,42.3541,10400.0
2013-05-23 15:35:00,49.93,49.94,49.86,49.87,21300.0,42.3456,42.3541,42.2863,42.2947,21300.0
2013-05-23 15:40:00,49.88,50.01,49.88,49.96,18200.0,42.3032,42.4135,42.3032,42.3711,18200.0
2013-05-23 15:45:00,49.94,49.99,49.91,49.91,18400.0,42.3541,42.3965,42.3287,42.3287,18400.0
2013-05-23 15:50:00,49.91,49.96,49.88,49.94,16500.0,42.3287,42.3711,42.3032,42.3541,16500.0
2013-05-23 15:55:00,49.94,50.02,49.94,50.02,44900.0,42.3541,42.4219,42.3541,42.4219,44900.0
2013-05-24 09:30:00,49.57,49.59,49.3,49.34,24500.0,42.0403,42.0573,41.8113,41.8452,24500.0
2013-05-24 09:35:00,49.36,49.46,49.35,49.45,13200.0,41.8622,41.947,41.8537,41.9385,13200.0
2013-05-24 09:40:00,49.45,49.47,49.34,49.38,10000.0,41.9385,41.9555,41.8452,41.8792,10000.0
2013-05-24 09:45:00,49.39,49.47,49.39,49.44,15300.0,41.8876,41.9555,41.8876,41.9301,15300.0
2013-05-24 09:50:00,49.44,49.51,49.41,49.51,14400.0,41.9301,41.9894,41.9046,41.9894,14400.0
2013-05-24 09:55:00,49.5,49.5,49.38,49.38,4500.0,41.9809,41.9809,41.8792,41.8792,4500.0
2013-05-24 10:00:00,49.35,49.35,49.05,49.07,19800.0,41.8537,41.8537,41.5993,41.6163,19800.0
2013-05-24 10:05:00,49.07,49.14,49.06,49.14,9300.0,41.6163,41.6756,41.6078,41.6756,9300.0
2013-05-24 10:10:00,49.13,49.26,49.11,49.21,26700.0,41.6671,41.7774,41.6502,41.735,26700.0
2013-05-24 10:15:00,49.21,49.24,49.18,49.22,4400.0,41.735,41.7604,41.7095,41.7435,4400.0
2013-05-24 10:20:00,49.23,49.25,49.19,49.2,6800.0,41.752,41.7689,41.718,41.7265,6800.0
2013-05-24 10:25:00,49.2,49.36,49.19,49.35,11200.0,41.7265,41.8622,41.718,41.8537,11200.0
2013-05-24 10:30:00,49.35,49.39,49.32,49.33,5300.0,41.8537,41.8876,41.8283,41.8368,5300.0
2013-05-24 10:35:00,49.34,49.41,49.31,49.4,10200.0,41.8452,41.9046,41.8198,41.8961,10200.0
2013-05-24 10:40:00,49.4,49.4,49.3,49.3,8600.0,41.8961,41.8961,41.8113,41.8113,8600.0
2013-05-24 10:45:00,49.28,49.29,49.16,49.18,7600.0,41.7944,41.8028,41.6926,41.7095,7600.0
2013-05-24 10:50:00,49.2,49.31,49.18,49.3,10700.0,41.7265,41.8198,41.7095,41.8113,10700.0
2013-05-24 10:55:00,49.29,49.29,49.2,49.23,5800.0,41.8028,41.8028,41.7265,41.752,5800.0
2013-05-24 11:00:00,49.23,49.24,49.2,49.21,6600.0,41.752,41.7604,41.7265,41.735,6600.0
2013-05-24 11:05:00,49.22,49.3,49.22,49.3,6700.0,41.7435,41.8113,41.7435,41.8113,6700.0
2013-05-24 11:10:00,49.29,49.31,49.24,49.26,5200.0,41.8028,41.8198,41.7604,41.7774,5200.0
2013-05-24 11:15:00,49.26,49.26,49.2,49.2,6800.0,41.7774,41.7774,41.7265,41.7265,6800.0
2013-05-24 11:20:00,49.21,49.22,49.19,49.2,9200.0,41.735,41.7435,41.718,41.7265,9200.0
2013-05-24 11:25:00,49.19,49.21,49.15,49.15,4100.0,41.718,41.735,41.6841,41.6841,4100.0
2013-05-24 11:30:00,49.16,49.19,49.15,49.18,2200.0,41.6926,41.718,41.6841,41.7095,2200.0
2013-05-24 11:35:00,49.18,49.21,49.16,49.21,3300.0,41.7095,41.735,41.6926,41.735,3300.0
2013-05-24 11:40:00,49.22,49.29,49.22,49.26,3700.0,41.7435,41.8028,41.7435,41.7774,3700.0
2013-05-24 11:45:00,49.24,49.3,49.21,49.26,3900.0,41.7604,41.8113,41.735,41.7774,3900.0
2013-05-24 11:50:00,49.25,49.26,49.22,49.23,1700.0,41.7689,41.7774,41.7435,41.752,1700.0
2013-05-24 11:55:00,49.25,49.29,49.25,49.29,1700.0,41.7689,41.8028,41.7689,41.8028,1700.0
2013-05-24 12:00:00,49.28,49.33,49.28,49.29,3200.0,41.7944,41.8368,41.7944,41.8028,3200.0
2013-05-24 12:05:00,49.29,49.42,49.29,49.4,5300.0,41.8028,41.9131,41.8028,41.8961,5300.0
2013-05-24 12:10:00,49.41,49.41,49.38,49.41,2600.0,41.9046,41.9046,41.8792,41.9046,2600.0
2013-05-24 12:15:00,49.41,49.44,49.41,49.44,2300.0,41.9046,41.9301,41.9046,41.9301,2300.0
2013-05-24 12:20:00,49.44,49.44,49.37,49.37,2400.0,41.9301,41.9301,41.8707,41.8707,2400.0
2013-05-24 12:25:00,49.37,49.4,49.37,49.4,3800.0,41.8707,41.8961,41.8707,41.8961,3800.0
2013-05-24 12:30:00,49.4,49.41,49.38,49.4,4800.0,41.8961,41.9046,41.8792,41.8961,4800.0
2013-05-24 12:35:00,49.39,49.39,49.36,49.36,1400.0,41.8876,41.8876,41.8622,41.8622,1400.0
2013-05-24 12:40:00,49.36,49.39,49.36,49.38,4500.0,41.8622,41.8876,41.8622,41.8792,4500.0
2013-05-24 12:45:00,49.39,49.41,49.39,49.4,1800.0,41.8876,41.9046,41.8876,41.8961,1800.0
2013-05-24 12:50:00,49.4,49.4,49.39,49.39,800.0,41.8961,41.8961,41.8876,41.8876,800.0
2013-05-24 12:55:00,49.39,49.41,49.37,49.37,2800.0,41.8876,41.9046,41.8707,41.8707,2800.0
2013-05-24 13:00:00,49.39,49.41,49.38,49.41,11500.0,41.8876,41.9046,41.8792,41.9046,11500.0
2013-05-24 13:05:00,49.41,49.52,49.41,49.49,6000.0,41.9046,41.9979,41.9046,41.9725,6000.0
2013-05-24 13:10:00,49.52,49.52,49.48,49.52,2000.0,41.9979,41.9979,41.964,41.9979,2000.0
2013-05-24 13:15:00,49.49,49.55,49.48,49.55,3900.0,41.9725,42.0233,41.964,42.0233,3900.0
2013-05-24 13:20:00,49.57,49.57,49.54,49.54,3000.0,42.0403,42.0403,42.0149,42.0149,3000.0
2013-05-24 13:25:00,49.55,49.55,49.49,49.49,7300.0,42.0233,42.0233,41.9725,41.9725,7300.0
2013-05-24 13:30:00,49.5,49.53,49.5,49.5,5900.0,41.9809,42.0064,41.9809,41.9809,5900.0
2013-05-24 13:35:00,49.5,49.52,49.49,49.49,3300.0,41.9809,41.9979,41.9725,41.9725,3300.0
2013-05-24 13:40:00,49.49,49.5,49.46,49.5,3100.0,41.9725,41.9809,41.947,41.9809,3100.0
2013-05-24 13:45:00,49.49,49.5,49.47,49.47,4000.0,41.9725,41.9809,41.9555,41.9555,4000.0
2013-05-24 13:50:00,49.47,49.48,49.43,49.45,5300.0,41.9555,41.964,41.9216,41.9385,5300.0
2013-05-24 13:55:00,49.45,49.47,49.45,49.47,6300.0,41.9385,41.9555,41.9385,41.9555,6300.0
2013-05-24 14:00:00,49.47,49.47,49.45,49.45,1100.0,41.9555,41.9555,41.9385,41.9385,1100.0
2013-05-24 14:05:00,49.45,49.45,49.41,49.41,3300.0,41.9385,41.9385,41.9046,41.9046,3300.0
2013-05-24 14:10:00,49.43,49.44,49.42,49.44,5700.0,41.9216,41.9301,41.9131,41.9301,5700.0
2013-05-24 14:15:00,49.46,49.5,49.43,49.5,4100.0,41.947,41.9809,41.9216,41.9809,4100.0
2013-05-24 14:20:00,49.49,49.5,49.48,49.5,4500.0,41.9725,41.9809,41.964,41.9809,4500.0
2013-05-24 14:25:00,49.5,49.5,49.5,49.5,2100.0,41.9809,41.9809,41.9809,41.9809,2100.0
2013-05-24 14:30:00,49.5,49.5,49.48,49.48,11000.0,41.9809,41.9809,41.964,41.964,11000.0
2013-05-24 14:35:00,49.48,49.51,49.48,49.5,8700.0,41.964,41.9894,41.964,41.9809,8700.0
2013-05-24 14:40:00,49.51,49.55,49.51,49.55,3200.0,41.9894,42.0233,41.9894,42.0233,3200.0
2013-05-24 14:45:00,49.57,49.57,49.57,49.57,2900.0,42.0403,42.0403,42.0403,42.0403,2900.0
2013-05-24 14:50:00,49.57,49.57,49.56,49.57,4000.0,42.0403,42.0403,42.0318,42.0403,4000.0
2013-05-24 14:55:00,49.57,49.57,49.53,49.56,4100.0,42.0403,42.0403,42.0064,42.0318,4100.0
2013-05-24 15:00:00,49.54,49.55,49.5,49.51,3300.0,42.0149,42.0233,41.9809,41.9894,3300.0
2013-05-24 15:05:00,49.5,49.54,49.5,49.51,7600.0,41.9809,42.0149,41.9809,41.9894,7600.0
2013-05-24 15:10:00,49.51,49.55,49.5,49.54,4700.0,41.9894,42.0233,41.9809,42.0149,4700.0
2013-05-24 15:15:00,49.54,49.54,49.5,49.5,7800.0,42.0149,42.0149,41.9809,41.9809,7800.0
2013-05-24 15:20:00,49.5,49.54,49.49,49.5,7300.0,41.9809,42.0149,41.9725,41.9809,7300.0
2013-05-24 15:25:00,49.5,49.53,49.49,49.51,7700.0,41.9809,42.0064,41.9725,41.9894,7700.0
2013-05-24 15:30:00,49.51,49.51,49.43,49.45,15000.0,41.9894,41.9894,41.9216,41.9385,15000.0
2013-05-24 15:35:00,49.45,49.46,49.4,49.41,5600.0,41.9385,41.947,41.8961,41.9046,5600.0
2013-05-24 15:40:00,49.42,49.46,49.41,49.45,3500.0,41.9131,41.947,41.9046,41.9385,3500.0
2013-05-24 15:45:00,49.44,49.44,49.38,49.41,19900.0,41.9301,41.9301,41.8792,41.9046,19900.0
2013-05-24 15:50:00,49.41,49.43,49.37,49.42,16500.0,41.9046,41.9216,41.8707,41.9131,16500.0
2013-05-24 15:55:00,49.41,49.45,49.4,49.45,32800.0,41.9046,41.9385,41.8961,41.9385,32800.0
2013-05-28 09:30:00,49.85,49.89,49.4,49.55,41300.0,42.2778,42.3117,41.8961,42.0233,41300.0
2013-05-28 09:35:00,49.55,49.69,49.51,49.55,20100.0,42.0233,42.1421,41.9894,42.0233,20100.0
2013-05-28 09:40:00,49.55,49.6,49.49,49.49,36400.0,42.0233,42.0657,41.9725,41.9725,36400.0
2013-05-28 09:45:00,49.49,49.58,49.45,49.58,23200.0,41.9725,42.0488,41.9385,42.0488,23200.0
2013-05-28 09:50:00,49.59,49.8,49.59,49.79,24000.0,42.0573,42.2354,42.0573,42.2269,24000.0
2013-05-28 09:55:00,49.79,49.83,49.77,49.8,12300.0,42.2269,42.2608,42.2099,42.2354,12300.0
2013-05-28 10:00:00,49.81,49.96,49.79,49.91,31100.0,42.2438,42.3711,42.2269,42.3287,31100.0
2013-05-28 10:05:00,49.9,50.04,49.86,49.91,76700.0,42.3202,42.4389,42.2863,42.3287,76700.0
2013-05-28 10:10:00,49.86,49.96,49.81,49.96,38000.0,42.2863,42.3711,42.2438,42.3711,38000.0
2013-05-28 10:15:00,49.9,50.0,49.9,49.94,11600.0,42.3202,42.405,42.3202,42.3541,11600.0
2013-05-28 10:20:00,49.94,50.02,49.91,49.92,10900.0,42.3541,42.4219,42.3287,42.3371,10900.0
2013-05-28 10:25:00,49.92,50.02,49.9,49.93,20400.0,42.3371,42.4219,42.3202,42.3456,20400.0
2013-05-28 10:30:00,49.93,49.99,49.93,49.95,13000.0,42.3456,42.3965,42.3456,42.3626,13000.0
2013-05-28 10:35:00,49.95,50.0,49.9,49.9,26200.0,42.3626,42.405,42.3202,42.3202,26200.0
2013-05-28 10:40:00,49.89,49.89,49.83,49.85,13400.0,42.3117,42.3117,42.2608,42.2778,13400.0
2013-05-28 10:45:00,49.87,50.14,49.87,50.14,14300.0,42.2947,42.5237,42.2947,42.5237,14300.0
2013-05-28 10:50:00,50.16,50.17,50.09,50.17,9600.0,42.5407,42.5492,42.4813,42.5492,9600.0
2013-05-28 10:55:00,50.17,50.21,50.08,50.12,7200.0,42.5492,42.5831,42.4728,42.5068,7200.0
2013-05-28 11:00:00,50.12,50.12,50.05,50.07,5900.0,42.5068,42.5068,42.4474,42.4644,5900.0
2013-05-28 11:05:00,50.07,50.07,50.0,50.0,10400.0,42.4644,42.4644,42.405,42.405,10400.0
2013-05-28 11:10:00,50.0,50.0,49.91,49.91,13500.0,42.405,42.405,42.3287,42.3287,13500.0
2013-05-28 11:15:00,49.91,49.93,49.88,49.88,8500.0,42.3287,42.3456,42.3032,42.3032,8500.0
2013-05-28 11:20:00,49.88,49.88,49.83,49.84,9800.0,42.3032,42.3032,42.2608,42.2693,9800.0
2013-05-28 11:25:00,49.85,49.89,49.83,49.85,12100.0,42.2778,42.3117,42.2608,42.2778,12100.0
2013-05-28 11:30:00,49.85,49.91,49.84,49.84,3200.0,42.2778,42.3287,42.2693,42.2693,3200.0
2013-05-28 11:35:00,49.83,49.84,49.79,49.79,1600.0,42.2608,42.2693,42.2269,42.2269,1600.0
2013-05-28 11:40:00,49.8,49.82,49.77,49.8,5800.0,42.2354,42.2523,42.2099,42.2354,5800.0
2013-05-28 11:45:00,49.8,49.84,49.78,49.83,7700.0,42.2354,42.2693,42.2184,42.2608,7700.0
2013-05-28 11:50:00,49.84,49.91,49.81,49.91,3900.0,42.2693,42.3287,42.2438,42.3287,3900.0
2013-05-28 11:55:00,49.89,49.89,49.82,49.83,3400.0,42.3117,42.3117,42.2523,42.2608,3400.0
2013-05-28 12:00:00,49.83,49.86,49.79,49.8,19300.0,42.2608,42.2863,42.2269,42.2354,19300.0
2013-05-28 12:05:00,49.8,49.83,49.79,49.82,20600.0,42.2354,42.2608,42.2269,42.2523,20600.0
2013-05-28 12:10:00,49.82,49.83,49.8,49.82,24200.0,42.2523,42.2608,42.2354,42.2523,24200.0
2013-05-28 12:15:00,49.82,49.86,49.8,49.85,17000.0,42.2523,42.2863,42.2354,42.2778,17000.0
2013-05-28 12:20:00,49.85,49.88,49.85,49.87,13400.0,42.2778,42.3032,42.2778,42.2947,13400.0
2013-05-28 12:25:00,49.86,49.91,49.86,49.88,6000.0,42.2863,42.3287,42.2863,42.3032,6000.0
2013-05-28 12:30:00,49.88,49.91,49.87,49.89,6500.0,42.3032,42.3287,42.2947,42.3117,6500.0
2013-05-28 12:35:00,49.88,49.9,49.86,49.88,8100.0,42.3032,42.3202,42.2863,42.3032,8100.0
2013-05-28 12:40:00,49.89,49.93,49.89,49.93,3700.0,42.3117,42.3456,42.3117,42.3456,3700.0
2013-05-28 12:45:00,49.91,49.95,49.91,49.94,5100.0,42.3287,42.3626,42.3287,42.3541,5100.0
2013-05-28 12:50:00,49.95,49.96,49.89,49.93,22000.0,42.3626,42.3711,42.3117,42.3456,22000.0
2013-05-28 12:55:00,49.93,49.95,49.92,49.94,1200.0,42.3456,42.3626,42.3371,42.3541,1200.0
2013-05-28 13:00:00,49.94,49.95,49.92,49.95,5800.0,42.3541,42.3626,42.3371,42.3626,5800.0
2013-05-28 13:05:00,49.97,50.01,49.97,50.0,1700.0,42.3795,42.4135,42.3795,42.405,1700.0
2013-05-28 13:10:00,50.0,50.06,50.0,50.02,4000.0,42.405,42.4559,42.405,42.4219,4000.0
2013-05-28 13:15:00,50.03,50.04,50.03,50.04,900.0,42.4304,42.4389,42.4304,42.4389,900.0
2013-05-28 13:20:00,50.07,50.07,50.02,50.03,6400.0,42.4644,42.4644,42.4219,42.4304,6400.0
2013-05-28 13:25:00,50.04,50.04,49.99,50.01,5000.0,42.4389,42.4389,42.3965,42.4135,5000.0
2013-05-28 13:30:00,50.0,50.0,49.97,49.97,900.0,42.405,42.405,42.3795,42.3795,900.0
2013-05-28 13:35:00,50.0,50.04,49.99,50.02,1900.0,42.405,42.4389,42.3965,42.4219,1900.0
2013-05-28 13:40:00,50.01,50.01,49.9,49.9,2500.0,42.4135,42.4135,42.3202,42.3202,2500.0
2013-05-28 13:45:00,49.9,49.95,49.9,49.91,5600.0,42.3202,42.3626,42.3202,42.3287,5600.0
2013-05-28 13:50:00,49.93,49.93,49.9,49.9,1200.0,42.3456,42.3456,42.3202,42.3202,1200.0
2013-05-28 13:55:00,49.9,49.96,49.89,49.92,6100.0,42.3202,42.3711,42.3117,42.3371,6100.0
2013-05-28 14:00:00,49.95,49.95,49.9,49.9,10800.0,42.3626,42.3626,42.3202,42.3202,10800.0
2013-05-28 14:05:00,49.91,49.92,49.9,49.9,3400.0,42.3287,42.3371,42.3202,42.3202,3400.0
2013-05-28 14:10:00,49.9,49.93,49.89,49.91,14300.0,42.3202,42.3456,42.3117,42.3287,14300.0
2013-05-28 14:15:00,49.9,49.95,49.9,49.95,6800.0,42.3202,42.3626,42.3202,42.3626,6800.0
2013-05-28 14:20:00,49.95,49.96,49.93,49.94,4700.0,42.3626,42.3711,42.3456,42.3541,4700.0
2013-05-28 14:25:00,49.94,49.96,49.93,49.96,7000.0,42.3541,42.3711,42.3456,42.3711,7000.0
2013-05-28 14:30:00,49.96,49.96,49.9,49.91,3900.0,42.3711,42.3711,42.3202,42.3287,3900.0
2013-05-28 14:35:00,49.91,49.96,49.89,49.9,25100.0,42.3287,42.3711,42.3117,42.3202,25100.0
2013-05-28 14:40:00,49.9,49.93,49.9,49.91,17100.0,42.3202,42.3456,42.3202,42.3287,17100.0
2013-05-28 14:45:00,49.92,49.96,49.91,49.95,10100.0,42.3371,42.3711,42.3287,42.3626,10100.0
2013-05-28 14:50:00,49.95,49.96,49.92,49.96,14200.0,42.3626,42.3711,42.3371,42.3711,14200.0
2013-05-28 14:55:00,49.95,49.95,49.91,49.91,8000.0,42.3626,42.3626,42.3287,42.3287,8000.0
2013-05-28 15:00:00,49.91,49.93,49.9,49.91,6600.0,42.3287,42.3456,42.3202,42.3287,6600.0
2013-05-28 15:05:00,49.92,49.97,49.9,49.9,15900.0,42.3371,42.3795,42.3202,42.3202,15900.0
2013-05-28 15:10:00,49.9,49.91,49.83,49.83,26300.0,42.3202,42.3287,42.2608,42.2608,26300.0
2013-05-28 15:15:00,49.83,49.86,49.77,49.82,23000.0,42.2608,42.2863,42.2099,42.2523,23000.0
2013-05-28 15:20:00,49.81,49.83,49.76,49.78,13900.0,42.2438,42.2608,42.2014,42.2184,13900.0
2013-05-28 15:25:00,49.78,49.82,49.78,49.81,9500.0,42.2184,42.2523,42.2184,42.2438,9500.0
2013-05-28 15:30:00,49.81,49.9,49.8,49.9,9400.0,42.2438,42.3202,42.2354,42.3202,9400.0
2013-05-28 15:35:00,49.89,49.93,49.86,49.86,24700.0,42.3117,42.3456,42.2863,42.2863,24700.0
2013-05-28 15:40:00,49.86,49.89,49.85,49.86,17600.0,42.2863,42.3117,42.2778,42.2863,17600.0
2013-05-28 15:45:00,49.86,49.89,49.81,49.86,22300.0,42.2863,42.3117,42.2438,42.2863,22300.0
2013-05-28 15:50:00,49.87,49.87,49.78,49.8,46900.0,42.2947,42.2947,42.2184,42.2354,46900.0
2013-05-28 15:55:00,49.8,49.82,49.75,49.8,72600.0,42.2354,42.2523,42.193,42.2354,72600.0
2013-05-29 09:30:00,49.99,49.99,49.6,49.92,32600.0,42.3965,42.3965,42.0657,42.3371,32600.0
2013-05-29 09:35:00,49.93,50.0,49.86,49.93,11600.0,42.3456,42.405,42.2863,42.3456,11600.0
2013-05-29 09:40:00,49.89,49.92,49.83,49.83,3300.0,42.3117,42.3371,42.2608,42.2608,3300.0
2013-05-29 09:45:00,49.83,49.83,49.61,49.72,4000.0,42.2608,42.2608,42.0742,42.1675,4000.0
2013-05-29 09:50:00,49.71,49.77,49.71,49.76,8000.0,42.159,42.2099,42.159,42.2014,8000.0
2013-05-29 09:55:00,49.77,49.8,49.69,49.77,7000.0,42.2099,42.2354,42.1421,42.2099,7000.0
2013-05-29 10:00:00,49.77,49.83,49.73,49.83,18100.0,42.2099,42.2608,42.176,42.2608,18100.0
2013-05-29 10:05:00,49.83,49.83,49.75,49.76,9500.0,42.2608,42.2608,42.193,42.2014,9500.0
2013-05-29 10:10:00,49.77,49.82,49.75,49.8,13500.0,42.2099,42.2523,42.193,42.2354,13500.0
2013-05-29 10:15:00,49.77,49.82,49.75,49.81,3600.0,42.2099,42.2523,42.193,42.2438,3600.0
2013-05-29 10:20:00,49.82,49.85,49.8,49.82,13900.0,42.2523,42.2778,42.2354,42.2523,13900.0
2013-05-29 10:25:00,49.82,49.83,49.8,49.82,16400.0,42.2523,42.2608,42.2354,42.2523,16400.0
2013-05-29 10:30:00,49.82,49.86,49.8,49.86,4200.0,42.2523,42.2863,42.2354,42.2863,4200.0
2013-05-29 10:35:00,49.86,49.86,49.76,49.8,24700.0,42.2863,42.2863,42.2014,42.2354,24700.0
2013-05-29 10:40:00,49.81,49.82,49.77,49.79,7600.0,42.2438,42.2523,42.2099,42.2269,7600.0
2013-05-29 10:45:00,49.79,49.8,49.73,49.73,18400.0,42.2269,42.2354,42.176,42.176,18400.0
2013-05-29 10:50:00,49.72,49.82,49.67,49.82,7100.0,42.1675,42.2523,42.1251,42.2523,7100.0
2013-05-29 10:55:00,49.81,49.81,49.64,49.7,19000.0,42.2438,42.2438,42.0997,42.1506,19000.0
2013-05-29 11:00:00,49.7,49.7,49.61,49.69,15300.0,42.1506,42.1506,42.0742,42.1421,15300.0
2013-05-29 11:05:00,49.68,49.7,49.64,49.7,4700.0,42.1336,42.1506,42.0997,42.1506,4700.0
2013-05-29 11:10:00,49.7,49.81,49.7,49.78,8100.0,42.1506,42.2438,42.1506,42.2184,8100.0
2013-05-29 11:15:00,49.77,49.78,49.73,49.78,2200.0,42.2099,42.2184,42.176,42.2184,2200.0
2013-05-29 11:20:00,49.78,49.81,49.78,49.79,5400.0,42.2184,42.2438,42.2184,42.2269,5400.0
2013-05-29 11:25:00,49.78,49.83,49.76,49.77,15200.0,42.2184,42.2608,42.2014,42.2099,15200.0
2013-05-29 11:30:00,49.77,49.8,49.76,49.76,8800.0,42.2099,42.2354,42.2014,42.2014,8800.0
2013-05-29 11:35:00,49.76,49.81,49.76,49.8,11300.0,42.2014,42.2438,42.2014,42.2354,11300.0
2013-05-29 11:40:00,49.79,49.79,49.76,49.76,1400.0,42.2269,42.2269,42.2014,42.2014,1400.0
2013-05-29 11:45:00,49.77,49.8,49.75,49.78,1700.0,42.2099,42.2354,42.193,42.2184,1700.0
2013-05-29 11:50:00,49.81,49.81,49.78,49.8,1500.0,42.2438,42.2438,42.2184,42.2354,1500.0
2013-05-29 11:55:00,49.8,49.81,49.78,49.79,6000.0,42.2354,42.2438,42.2184,42.2269,6000.0
2013-05-29 12:00:00,49.8,49.81,49.78,49.79,13500.0,42.2354,42.2438,42.2184,42.2269,13500.0
2013-05-29 12:05:00,49.79,49.79,49.77,49.77,4400.0,42.2269,42.2269,42.2099,42.2099,4400.0
2013-05-29 12:10:00,49.76,49.78,49.75,49.77,7100.0,42.2014,42.2184,42.193,42.2099,7100.0
2013-05-29 12:15:00,49.78,49.79,49.78,49.79,1400.0,42.2184,42.2269,42.2184,42.2269,1400.0
2013-05-29 12:20:00,49.81,49.81,49.77,49.77,6200.0,42.2438,42.2438,42.2099,42.2099,6200.0
2013-05-29 12:25:00,49.77,49.78,49.77,49.77,2600.0,42.2099,42.2184,42.2099,42.2099,2600.0
2013-05-29 12:30:00,49.76,49.77,49.74,49.77,7800.0,42.2014,42.2099,42.1845,42.2099,7800.0
2013-05-29 12:35:00,49.77,49.78,49.75,49.78,10900.0,42.2099,42.2184,42.193,42.2184,10900.0
2013-05-29 12:40:00,49.78,49.78,49.75,49.76,5700.0,42.2184,42.2184,42.193,42.2014,5700.0
2013-05-29 12:45:00,49.76,49.76,49.75,49.75,12600.0,42.2014,42.2014,42.193,42.193,12600.0
2013-05-29 12:50:00,49.74,49.75,49.65,49.66,7300.0,42.1845,42.193,42.1082,42.1166,7300.0
2013-05-29 12:55:00,49.68,49.71,49.68,49.69,5200.0,42.1336,42.159,42.1336,42.1421,5200.0
2013-05-29 13:00:00,49.69,49.7,49.65,49.68,9800.0,42.1421,42.1506,42.1082,42.1336,9800.0
2013-05-29 13:05:00,49.67,49.7,49.66,49.7,8700.0,42.1251,42.1506,42.1166,42.1506,8700.0
2013-05-29 13:10:00,49.7,49.71,49.68,49.7,7400.0,42.1506,42.159,42.1336,42.1506,7400.0
2013-05-29 13:15:00,49.7,49.72,49.7,49.71,6800.0,42.1506,42.1675,42.1506,42.159,6800.0
2013-05-29 13:20:00,49.71,49.72,49.69,49.71,4000.0,42.159,42.1675,42.1421,42.159,4000.0
2013-05-29 13:25:00,49.7,49.73,49.69,49.73,10000.0,42.1506,42.176,42.1421,42.176,10000.0
2013-05-29 13:30:00,49.72,49.72,49.7,49.7,3400.0,42.1675,42.1675,42.1506,42.1506,3400.0
2013-05-29 13:35:00,49.7,49.74,49.69,49.73,30600.0,42.1506,42.1845,42.1421,42.176,30600.0
2013-05-29 13:40:00,49.76,49.78,49.74,49.78,2600.0,42.2014,42.2184,42.1845,42.2184,2600.0
2013-05-29 13:45:00,49.81,49.84,49.81,49.83,4200.0,42.2438,42.2693,42.2438,42.2608,4200.0
2013-05-29 13:50:00,49.83,49.83,49.82,49.82,900.0,42.2608,42.2608,42.2523,42.2523,900.0
2013-05-29 13:55:00,49.84,49.98,49.83,49.98,6000.0,42.2693,42.388,42.2608,42.388,6000.0
2013-05-29 14:00:00,49.96,49.98,49.95,49.96,2700.0,42.3711,42.388,42.3626,42.3711,2700.0
2013-05-29 14:05:00,49.96,50.04,49.96,50.04,14700.0,42.3711,42.4389,42.3711,42.4389,14700.0
2013-05-29 14:10:00,50.05,50.11,50.05,50.05,5900.0,42.4474,42.4983,42.4474,42.4474,5900.0
2013-05-29 14:15:00,50.05,50.06,49.99,49.99,5400.0,42.4474,42.4559,42.3965,42.3965,5400.0
2013-05-29 14:20:00,50.0,50.01,49.99,50.0,8100.0,42.405,42.4135,42.3965,42.405,8100.0
2013-05-29 14:25:00,49.99,50.01,49.99,49.99,27100.0,42.3965,42.4135,42.3965,42.3965,27100.0
2013-05-29 14:30:00,49.99,50.01,49.96,49.96,5000.0,42.3965,42.4135,42.3711,42.3711,5000.0
2013-05-29 14:35:00,49.96,49.97,49.95,49.97,2200.0,42.3711,42.3795,42.3626,42.3795,2200.0
2013-05-29 14:40:00,49.97,50.0,49.94,50.0,3500.0,42.3795,42.405,42.3541,42.405,3500.0
2013-05-29 14:45:00,49.98,49.99,49.96,49.97,1500.0,42.388,42.3965,42.3711,42.3795,1500.0
2013-05-29 14:50:00,49.96,49.98,49.94,49.98,5500.0,42.3711,42.388,42.3541,42.388,5500.0
2013-05-29 14:55:00,49.97,50.01,49.96,49.96,6600.0,42.3795,42.4135,42.3711,42.3711,6600.0
2013-05-29 15:00:00,49.97,49.98,49.95,49.98,5200.0,42.3795,42.388,42.3626,42.388,5200.0
2013-05-29 15:05:00,49.97,49.97,49.94,49.95,5400.0,42.3795,42.3795,42.3541,42.3626,5400.0
2013-05-29 15:10:00,49.94,50.01,49.94,50.0,10100.0,42.3541,42.4135,42.3541,42.405,10100.0
2013-05-29 15:15:00,49.99,50.01,49.97,50.0,10800.0,42.3965,42.4135,42.3795,42.405,10800.0
2013-05-29 15:20:00,49.99,50.04,49.98,50.0,30800.0,42.3965,42.4389,42.388,42.405,30800.0
2013-05-29 15:25:00,50.01,50.01,49.98,50.0,29700.0,42.4135,42.4135,42.388,42.405,29700.0
2013-05-29 15:30:00,50.0,50.01,49.95,49.96,16800.0,42.405,42.4135,42.3626,42.3711,16800.0
2013-05-29 15:35:00,49.95,49.95,49.87,49.87,9600.0,42.3626,42.3626,42.2947,42.2947,9600.0
2013-05-29 15:40:00,49.88,49.89,49.82,49.82,10400.0,42.3032,42.3117,42.2523,42.2523,10400.0
2013-05-29 15:45:00,49.81,49.83,49.74,49.76,28700.0,42.2438,42.2608,42.1845,42.2014,28700.0
2013-05-29 15:50:00,49.75,49.79,49.71,49.79,20400.0,42.193,42.2269,42.159,42.2269,20400.0
2013-05-29 15:55:00,49.79,49.8,49.75,49.76,48000.0,42.2269,42.2354,42.193,42.2014,48000.0
2013-05-30 09:30:00,49.9,49.9,49.75,49.75,3600.0,42.3202,42.3202,42.193,42.193,3600.0
2013-05-30 09:35:00,49.8,49.9,49.8,49.84,700.0,42.2354,42.3202,42.2354,42.2693,700.0
2013-05-30 09:40:00,49.83,49.97,49.83,49.97,800.0,42.2608,42.3795,42.2608,42.3795,800.0
2013-05-30 09:45:00,49.93,50.04,49.93,50.04,5300.0,42.3456,42.4389,42.3456,42.4389,5300.0
2013-05-30 09:50:00,50.09,50.1,50.08,50.08,400.0,42.4813,42.4898,42.4728,42.4728,400.0
2013-05-30 09:55:00,50.09,50.1,50.09,50.09,1200.0,42.4813,42.4898,42.4813,42.4813,1200.0
2013-05-30 10:00:00,50.09,50.13,50.01,50.04,2900.0,42.4813,42.5152,42.4135,42.4389,2900.0
2013-05-30 10:05:00,50.02,50.02,49.93,49.93,1200.0,42.4219,42.4219,42.3456,42.3456,1200.0
2013-05-30 10:10:00,49.93,49.93,49.9,49.9,1800.0,42.3456,42.3456,42.3202,42.3202,1800.0
2013-05-30 10:15:00,49.9,49.91,49.84,49.84,1000.0,42.3202,42.3287,42.2693,42.2693,1000.0
2013-05-30 10:20:00,49.84,49.85,49.83,49.85,1100.0,42.2693,42.2778,42.2608,42.2778,1100.0
2013-05-30 10:25:00,49.81,49.83,49.81,49.81,1300.0,42.2438,42.2608,42.2438,42.2438,1300.0
2013-05-30 10:30:00,49.81,49.9,49.81,49.87,3700.0,42.2438,42.3202,42.2438,42.2947,3700.0
2013-05-30 10:35:00,49.86,49.88,49.84,49.84,1900.0,42.2863,42.3032,42.2693,42.2693,1900.0
2013-05-30 10:40:00,49.85,49.86,49.8,49.84,8800.0,42.2778,42.2863,42.2354,42.2693,8800.0
2013-05-30 10:45:00,49.84,49.84,49.8,49.8,4900.0,42.2693,42.2693,42.2354,42.2354,4900.0
2013-05-30 10:50:00,49.8,49.8,49.79,49.79,1200.0,42.2354,42.2354,42.2269,42.2269,1200.0
2013-05-30 10:55:00,49.77,49.78,49.76,49.78,2000.0,42.2099,42.2184,42.2014,42.2184,2000.0
2013-05-30 11:00:00,49.76,49.77,49.76,49.77,1000.0,42.2014,42.2099,42.2014,42.2099,1000.0
2013-05-30 11:05:00,49.77,49.77,49.75,49.75,5700.0,42.2099,42.2099,42.193,42.193,5700.0
2013-05-30 11:10:00,49.74,49.74,49.72,49.72,3100.0,42.1845,42.1845,42.1675,42.1675,3100.0
2013-05-30 11:15:00,49.72,49.74,49.71,49.71,6200.0,42.1675,42.1845,42.159,42.159,6200.0
2013-05-30 11:20:00,49.67,49.7,49.65,49.68,2100.0,42.1251,42.1506,42.1082,42.1336,2100.0
2013-05-30 11:25:00,49.68,49.73,49.68,49.73,4000.0,42.1336,42.176,42.1336,42.176,4000.0
2013-05-30 11:30:00,49.73,49.78,49.73,49.78,3800.0,42.176,42.2184,42.176,42.2184,3800.0
2013-05-30 11:35:00,49.78,49.82,49.78,49.82,1400.0,42.2184,42.2523,42.2184,42.2523,1400.0
2013-05-30 11:40:00,49.82,49.83,49.82,49.82,300.0,42.2523,42.2608,42.2523,42.2523,300.0
2013-05-30 11:45:00,49.83,49.85,49.83,49.83,1400.0,42.2608,42.2778,42.2608,42.2608,1400.0
2013-05-30 11:50:00,49.84,49.86,49.83,49.84,3500.0,42.2693,42.2863,42.2608,42.2693,3500.0
2013-05-30 11:55:00,49.82,49.82,49.8,49.81,2200.0,42.2523,42.2523,42.2354,42.2438,2200.0
2013-05-30 12:00:00,49.82,49.85,49.8,49.8,5800.0,42.2523,42.2778,42.2354,42.2354,5800.0
2013-05-30 12:05:00,49.8,49.8,49.79,49.79,800.0,42.2354,42.2354,42.2269,42.2269,800.0
2013-05-30 12:10:00,49.78,49.78,49.75,49.77,500.0,42.2184,42.2184,42.193,42.2099,500.0
2013-05-30 12:15:00,49.75,49.75,49.73,49.75,1900.0,42.193,42.193,42.176,42.193,1900.0
2013-05-30 12:20:00,49.74,49.74,49.73,49.73,1900.0,42.1845,42.1845,42.176,42.176,1900.0
2013-05-30 12:25:00,49.74,49.74,49.74,49.74,100.0,42.1845,42.1845,42.1845,42.1845,100.0
2013-05-30 12:30:00,49.73,49.76,49.73,49.76,3000.0,42.176,42.2014,42.176,42.2014,3000.0
2013-05-30 12:35:00,49.74,49.74,49.73,49.73,900.0,42.1845,42.1845,42.176,42.176,900.0
2013-05-30 12:40:00,49.73,49.77,49.73,49.77,5500.0,42.176,42.2099,42.176,42.2099,5500.0
2013-05-30 12:45:00,49.76,49.77,49.74,49.77,2900.0,42.2014,42.2099,42.1845,42.2099,2900.0
2013-05-30 12:50:00,49.76,49.76,49.72,49.72,3100.0,42.2014,42.2014,42.1675,42.1675,3100.0
2013-05-30 12:55:00,49.71,49.76,49.71,49.75,1900.0,42.159,42.2014,42.159,42.193,1900.0
2013-05-30 13:00:00,49.77,49.77,49.75,49.75,3000.0,42.2099,42.2099,42.193,42.193,3000.0
2013-05-30 13:05:00,49.76,49.77,49.75,49.77,3400.0,42.2014,42.2099,42.193,42.2099,3400.0
2013-05-30 13:10:00,49.76,49.76,49.75,49.76,1500.0,42.2014,42.2014,42.193,42.2014,1500.0
2013-05-30 13:15:00,49.77,49.8,49.77,49.79,700.0,42.2099,42.2354,42.2099,42.2269,700.0
2013-05-30 13:20:00,49.77,49.81,49.77,49.81,1200.0,42.2099,42.2438,42.2099,42.2438,1200.0
2013-05-30 13:25:00,49.83,49.86,49.83,49.85,2100.0,42.2608,42.2863,42.2608,42.2778,2100.0
2013-05-30 13:30:00,49.85,49.86,49.83,49.85,6100.0,42.2778,42.2863,42.2608,42.2778,6100.0
2013-05-30 13:35:00,49.85,49.87,49.85,49.85,5300.0,42.2778,42.2947,42.2778,42.2778,5300.0
2013-05-30 13:40:00,49.85,49.85,49.84,49.84,1800.0,42.2778,42.2778,42.2693,42.2693,1800.0
2013-05-30 13:45:00,49.84,49.84,49.82,49.82,1300.0,42.2693,42.2693,42.2523,42.2523,1300.0
2013-05-30 13:50:00,49.83,49.87,49.83,49.87,900.0,42.2608,42.2947,42.2608,42.2947,900.0
2013-05-30 13:55:00,49.88,49.91,49.86,49.91,6400.0,42.3032,42.3287,42.2863,42.3287,6400.0
2013-05-30 14:00:00,49.93,49.98,49.93,49.98,3300.0,42.3456,42.388,42.3456,42.388,3300.0
2013-05-30 14:05:00,49.98,49.99,49.97,49.98,1700.0,42.388,42.3965,42.3795,42.388,1700.0
2013-05-30 14:10:00,49.97,49.98,49.96,49.98,7400.0,42.3795,42.388,42.3711,42.388,7400.0
2013-05-30 14:15:00,49.97,50.0,49.97,50.0,3100.0,42.3795,42.405,42.3795,42.405,3100.0
2013-05-30 14:20:00,50.0,50.03,49.99,50.01,1900.0,42.405,42.4304,42.3965,42.4135,1900.0
2013-05-30 14:25:00,50.01,50.04,50.01,50.03,4000.0,42.4135,42.4389,42.4135,42.4304,4000.0
2013-05-30 14:30:00,50.05,50.05,50.0,50.0,5900.0,42.4474,42.4474,42.405,42.405,5900.0
2013-05-30 14:35:00,50.02,50.02,49.97,49.98,900.0,42.4219,42.4219,42.3795,42.388,900.0
2013-05-30 14:40:00,50.0,50.0,49.98,49.99,500.0,42.405,42.405,42.388,42.3965,500.0
2013-05-30 14:45:00,50.0,50.02,49.98,49.98,4000.0,42.405,42.4219,42.388,42.388,4000.0
2013-05-30 14:50:00,49.99,50.02,49.99,50.02,3100.0,42.3965,42.4219,42.3965,42.4219,3100.0
2013-05-30 14:55:00,50.02,50.03,49.99,50.0,4000.0,42.4219,42.4304,42.3965,42.405,4000.0
2013-05-30 15:00:00,50.01,50.02,49.97,49.99,5500.0,42.4135,42.4219,42.3795,42.3965,5500.0
2013-05-30 15:05:00,49.98,50.01,49.98,50.01,2300.0,42.388,42.4135,42.388,42.4135,2300.0
2013-05-30 15:10:00,50.0,50.01,49.97,50.0,4800.0,42.405,42.4135,42.3795,42.405,4800.0
2013-05-30 15:15:00,49.99,49.99,49.9,49.92,25600.0,42.3965,42.3965,42.3202,42.3371,25600.0
2013-05-30 15:20:00,49.91,49.91,49.86,49.88,14500.0,42.3287,42.3287,42.2863,42.3032,14500.0
2013-05-30 15:25:00,49.87,49.88,49.87,49.87,11000.0,42.2947,42.3032,42.2947,42.2947,11000.0
2013-05-30 15:30:00,49.87,49.88,49.82,49.82,19000.0,42.2947,42.3032,42.2523,42.2523,19000.0
2013-05-30 15:35:00,49.83,49.88,49.82,49.86,7800.0,42.2608,42.3032,42.2523,42.2863,7800.0
2013-05-30 15:40:00,49.85,49.87,49.84,49.87,10000.0,42.2778,42.2947,42.2693,42.2947,10000.0
2013-05-30 15:45:00,49.87,49.89,49.84,49.85,27100.0,42.2947,42.3117,42.2693,42.2778,27100.0
2013-05-30 15:50:00,49.86,49.87,49.83,49.84,16200.0,42.2863,42.2947,42.2608,42.2693,16200.0
2013-05-30 15:55:00,49.84,49.85,49.82,49.85,31800.0,42.2693,42.2778,42.2523,42.2778,31800.0
2013-05-31 09:30:00,49.69,49.9,49.56,49.56,8200.0,42.1421,42.3202,42.0318,42.0318,8200.0
2013-05-31 09:35:00,49.53,49.57,49.49,49.52,2400.0,42.0064,42.0403,41.9725,41.9979,2400.0
2013-05-31 09:40:00,49.53,49.6,49.5,49.57,15100.0,42.0064,42.0657,41.9809,42.0403,15100.0
2013-05-31 09:45:00,49.61,49.65,49.6,49.61,5800.0,42.0742,42.1082,42.0657,42.0742,5800.0
2013-05-31 09:50:00,49.63,49.66,49.59,49.59,14700.0,42.0912,42.1166,42.0573,42.0573,14700.0
2013-05-31 09:55:00,49.6,49.65,49.55,49.58,3500.0,42.0657,42.1082,42.0233,42.0488,3500.0
2013-05-31 10:00:00,49.6,49.61,49.55,49.56,5600.0,42.0657,42.0742,42.0233,42.0318,5600.0
2013-05-31 10:05:00,49.58,49.58,49.45,49.45,19900.0,42.0488,42.0488,41.9385,41.9385,19900.0
2013-05-31 10:10:00,49.45,49.48,49.45,49.48,5800.0,41.9385,41.964,41.9385,41.964,5800.0
2013-05-31 10:15:00,49.47,49.48,49.43,49.43,7500.0,41.9555,41.964,41.9216,41.9216,7500.0
2013-05-31 10:20:00,49.43,49.44,49.39,49.4,9600.0,41.9216,41.9301,41.8876,41.8961,9600.0
2013-05-31 10:25:00,49.38,49.39,49.25,49.28,7200.0,41.8792,41.8876,41.7689,41.7944,7200.0
2013-05-31 10:30:00,49.28,49.35,49.25,49.3,4500.0,41.7944,41.8537,41.7689,41.8113,4500.0
2013-05-31 10:35:00,49.29,49.32,49.24,49.24,13200.0,41.8028,41.8283,41.7604,41.7604,13200.0
2013-05-31 10:40:00,49.24,49.24,49.17,49.19,17100.0,41.7604,41.7604,41.7011,41.718,17100.0
2013-05-31 10:45:00,49.19,49.2,49.16,49.17,5200.0,41.718,41.7265,41.6926,41.7011,5200.0
2013-05-31 10:50:00,49.19,49.21,49.1,49.13,5600.0,41.718,41.735,41.6417,41.6671,5600.0
2013-05-31 10:55:00,49.13,49.21,49.13,49.18,6900.0,41.6671,41.735,41.6671,41.7095,6900.0
2013-05-31 11:00:00,49.19,49.2,49.12,49.18,13500.0,41.718,41.7265,41.6587,41.7095,13500.0
2013-05-31 11:05:00,49.21,49.27,49.2,49.21,20800.0,41.735,41.7859,41.7265,41.735,20800.0
2013-05-31 11:10:00,49.19,49.28,49.18,49.21,9700.0,41.718,41.7944,41.7095,41.735,9700.0
2013-05-31 11:15:00,49.2,49.23,49.14,49.17,7500.0,41.7265,41.752,41.6756,41.7011,7500.0
2013-05-31 11:20:00,49.2,49.23,49.18,49.18,5700.0,41.7265,41.752,41.7095,41.7095,5700.0
2013-05-31 11:25:00,49.19,49.2,49.16,49.18,3600.0,41.718,41.7265,41.6926,41.7095,3600.0
2013-05-31 11:30:00,49.17,49.19,49.16,49.16,5200.0,41.7011,41.718,41.6926,41.6926,5200.0
2013-05-31 11:35:00,49.16,49.18,49.15,49.18,5700.0,41.6926,41.7095,41.6841,41.7095,5700.0
2013-05-31 11:40:00,49.17,49.18,49.12,49.13,7600.0,41.7011,41.7095,41.6587,41.6671,7600.0
2013-05-31 11:45:00,49.13,49.17,49.13,49.15,6300.0,41.6671,41.7011,41.6671,41.6841,6300.0
2013-05-31 11:50:00,49.15,49.16,49.11,49.14,32800.0,41.6841,41.6926,41.6502,41.6756,32800.0
2013-05-31 11:55:00,49.14,49.15,49.11,49.11,11400.0,41.6756,41.6841,41.6502,41.6502,11400.0
2013-05-31 12:00:00,49.12,49.12,49.02,49.03,13500.0,41.6587,41.6587,41.5738,41.5823,13500.0
2013-05-31 12:05:00,49.03,49.04,48.92,48.97,26700.0,41.5823,41.5908,41.489,41.5314,26700.0
2013-05-31 12:10:00,48.98,48.98,48.9,48.91,21700.0,41.5399,41.5399,41.4721,41.4806,21700.0
2013-05-31 12:15:00,48.93,48.94,48.81,48.85,9400.0,41.4975,41.506,41.3957,41.4297,9400.0
2013-05-31 12:20:00,48.87,48.89,48.85,48.88,11500.0,41.4466,41.4636,41.4297,41.4551,11500.0
2013-05-31 12:25:00,48.9,48.91,48.88,48.9,6300.0,41.4721,41.4806,41.4551,41.4721,6300.0
2013-05-31 12:30:00,48.9,48.91,48.82,48.89,28500.0,41.4721,41.4806,41.4042,41.4636,28500.0
2013-05-31 12:35:00,48.88,48.92,48.88,48.88,3900.0,41.4551,41.489,41.4551,41.4551,3900.0
2013-05-31 12:40:00,48.89,48.91,48.86,48.87,6900.0,41.4636,41.4806,41.4382,41.4466,6900.0
2013-05-31 12:45:00,48.86,48.9,48.86,48.89,4100.0,41.4382,41.4721,41.4382,41.4636,4100.0
2013-05-31 12:50:00,48.88,48.95,48.87,48.94,28400.0,41.4551,41.5145,41.4466,41.506,28400.0
2013-05-31 12:55:00,48.94,48.95,48.93,48.93,4300.0,41.506,41.5145,41.4975,41.4975,4300.0
2013-05-31 13:00:00,48.95,48.95,48.93,48.94,3600.0,41.5145,41.5145,41.4975,41.506,3600.0
2013-05-31 13:05:00,48.96,48.96,48.92,48.92,8100.0,41.523,41.523,41.489,41.489,8100.0
2013-05-31 13:10:00,48.93,48.94,48.9,48.9,4400.0,41.4975,41.506,41.4721,41.4721,4400.0
2013-05-31 13:15:00,48.89,48.91,48.87,48.88,16600.0,41.4636,41.4806,41.4466,41.4551,16600.0
2013-05-31 13:20:00,48.88,48.88,48.84,48.84,6000.0,41.4551,41.4551,41.4212,41.4212,6000.0
2013-05-31 13:25:00,48.84,48.93,48.84,48.86,5000.0,41.4212,41.4975,41.4212,41.4382,5000.0
2013-05-31 13:30:00,48.86,48.86,48.83,48.84,8100.0,41.4382,41.4382,41.4127,41.4212,8100.0
2013-05-31 13:35:00,48.84,48.84,48.79,48.82,6200.0,41.4212,41.4212,41.3788,41.4042,6200.0
2013-05-31 13:40:00,48.83,48.83,48.78,48.8,5600.0,41.4127,41.4127,41.3703,41.3873,5600.0
2013-05-31 13:45:00,48.8,48.8,48.78,48.79,15900.0,41.3873,41.3873,41.3703,41.3788,15900.0
2013-05-31 13:50:00,48.79,48.82,48.78,48.8,9200.0,41.3788,41.4042,41.3703,41.3873,9200.0
2013-05-31 13:55:00,48.8,48.8,48.76,48.8,10800.0,41.3873,41.3873,41.3533,41.3873,10800.0
2013-05-31 14:00:00,48.79,48.8,48.76,48.79,7400.0,41.3788,41.3873,41.3533,41.3788,7400.0
2013-05-31 14:05:00,48.79,48.8,48.73,48.75,14500.0,41.3788,41.3873,41.3279,41.3449,14500.0
2013-05-31 14:10:00,48.76,48.76,48.64,48.68,16500.0,41.3533,41.3533,41.2516,41.2855,16500.0
2013-05-31 14:15:00,48.7,48.7,48.65,48.69,7900.0,41.3025,41.3025,41.2601,41.294,7900.0
2013-05-31 14:20:00,48.68,48.69,48.64,48.64,16900.0,41.2855,41.294,41.2516,41.2516,16900.0
2013-05-31 14:25:00,48.65,48.67,48.63,48.66,10100.0,41.2601,41.277,41.2431,41.2685,10100.0
2013-05-31 14:30:00,48.65,48.65,48.57,48.57,11400.0,41.2601,41.2601,41.1922,41.1922,11400.0
2013-05-31 14:35:00,48.58,48.58,48.44,48.47,13200.0,41.2007,41.2007,41.082,41.1074,13200.0
2013-05-31 14:40:00,48.46,48.62,48.45,48.61,25300.0,41.0989,41.2346,41.0904,41.2261,25300.0
2013-05-31 14:45:00,48.6,48.61,48.48,48.52,28200.0,41.2176,41.2261,41.1159,41.1498,28200.0
2013-05-31 14:50:00,48.53,48.57,48.44,48.46,9100.0,41.1583,41.1922,41.082,41.0989,9100.0
2013-05-31 14:55:00,48.45,48.53,48.45,48.48,9600.0,41.0904,41.1583,41.0904,41.1159,9600.0
2013-05-31 15:00:00,48.47,48.51,48.46,48.48,7700.0,41.1074,41.1413,41.0989,41.1159,7700.0
2013-05-31 15:05:00,48.48,48.49,48.46,48.48,14600.0,41.1159,41.1244,41.0989,41.1159,14600.0
2013-05-31 15:10:00,48.48,48.48,48.38,48.4,31500.0,41.1159,41.1159,41.0311,41.048,31500.0
2013-05-31 15:15:00,48.41,48.43,48.39,48.42,24500.0,41.0565,41.0735,41.0395,41.065,24500.0
2013-05-31 15:20:00,48.42,48.51,48.41,48.48,19800.0,41.065,41.1413,41.0565,41.1159,19800.0
2013-05-31 15:25:00,48.47,48.5,48.37,48.46,29400.0,41.1074,41.1328,41.0226,41.0989,29400.0
2013-05-31 15:30:00,48.46,48.47,48.23,48.3,65400.0,41.0989,41.1074,40.9039,40.9632,65400.0
2013-05-31 15:35:00,48.33,48.36,48.25,48.28,49100.0,40.9887,41.0141,40.9208,40.9463,49100.0
2013-05-31 15:40:00,48.28,48.3,48.25,48.28,54000.0,40.9463,40.9632,40.9208,40.9463,54000.0
2013-05-31 15:45:00,48.28,48.29,48.17,48.17,81900.0,40.9463,40.9547,40.853,40.853,81900.0
2013-05-31 15:50:00,48.17,48.21,48.13,48.16,82300.0,40.853,40.8869,40.819,40.8445,82300.0
2013-05-31 15:55:00,48.17,48.17,47.95,47.99,166500.0,40.853,40.853,40.6664,40.7003,166500.0
2013-06-03 09:30:00,47.96,48.0,47.19,47.42,65400.0,40.6749,40.7088,40.0218,40.2169,65400.0
2013-06-03 09:35:00,47.45,47.55,46.89,46.9,41100.0,40.2423,40.3271,39.7674,39.7759,41100.0
2013-06-03 09:40:00,46.91,47.01,46.68,46.76,77400.0,39.7844,39.8692,39.5893,39.6571,77400.0
2013-06-03 09:45:00,46.72,46.72,46.27,46.42,59600.0,39.6232,39.6232,39.2416,39.3688,59600.0
2013-06-03 09:50:00,46.42,46.81,46.41,46.65,28600.0,39.3688,39.6995,39.3603,39.5639,28600.0
2013-06-03 09:55:00,46.74,46.83,46.61,46.68,30700.0,39.6402,39.7165,39.5299,39.5893,30700.0
2013-06-03 10:00:00,46.67,46.81,46.46,46.66,30800.0,39.5808,39.6995,39.4027,39.5723,30800.0
2013-06-03 10:05:00,46.65,46.72,46.56,46.68,37500.0,39.5639,39.6232,39.4875,39.5893,37500.0
2013-06-03 10:10:00,46.68,46.75,46.57,46.6,60300.0,39.5893,39.6487,39.496,39.5214,60300.0
2013-06-03 10:15:00,46.59,46.63,46.55,46.57,28300.0,39.513,39.5469,39.479,39.496,28300.0
2013-06-03 10:20:00,46.59,46.65,46.56,46.57,27100.0,39.513,39.5639,39.4875,39.496,27100.0
2013-06-03 10:25:00,46.57,46.58,46.33,46.33,46100.0,39.496,39.5045,39.2925,39.2925,46100.0
2013-06-03 10:30:00,46.36,46.36,45.93,46.01,102000.0,39.3179,39.3179,38.9532,39.0211,102000.0
2013-06-03 10:35:00,46.05,46.17,45.98,46.16,55700.0,39.055,39.1568,38.9956,39.1483,55700.0
2013-06-03 10:40:00,46.15,46.24,46.01,46.23,23000.0,39.1398,39.2161,39.0211,39.2077,23000.0
2013-06-03 10:45:00,46.22,46.34,46.11,46.31,19400.0,39.1992,39.3009,39.1059,39.2755,19400.0
2013-06-03 10:50:00,46.29,46.38,46.29,46.36,12200.0,39.2585,39.3349,39.2585,39.3179,12200.0
2013-06-03 10:55:00,46.36,46.5,46.35,46.36,10400.0,39.3179,39.4366,39.3094,39.3179,10400.0
2013-06-03 11:00:00,46.36,46.4,46.32,46.35,21400.0,39.3179,39.3518,39.284,39.3094,21400.0
2013-06-03 11:05:00,46.35,46.43,46.34,46.36,19600.0,39.3094,39.3773,39.3009,39.3179,19600.0
2013-06-03 11:10:00,46.36,46.41,46.33,46.4,46400.0,39.3179,39.3603,39.2925,39.3518,46400.0
2013-06-03 11:15:00,46.4,46.5,46.4,46.45,38700.0,39.3518,39.4366,39.3518,39.3942,38700.0
2013-06-03 11:20:00,46.44,46.48,46.4,46.42,27800.0,39.3858,39.4197,39.3518,39.3688,27800.0
2013-06-03 11:25:00,46.41,46.5,46.39,46.5,12100.0,39.3603,39.4366,39.3433,39.4366,12100.0
2013-06-03 11:30:00,46.49,46.49,46.44,46.47,13600.0,39.4282,39.4282,39.3858,39.4112,13600.0
2013-06-03 11:35:00,46.46,46.53,46.42,46.43,20000.0,39.4027,39.4621,39.3688,39.3773,20000.0
2013-06-03 11:40:00,46.44,46.5,46.43,46.5,14400.0,39.3858,39.4366,39.3773,39.4366,14400.0
2013-06-03 11:45:00,46.5,46.5,46.43,46.49,23000.0,39.4366,39.4366,39.3773,39.4282,23000.0
2013-06-03 11:50:00,46.47,46.47,46.4,46.41,14000.0,39.4112,39.4112,39.3518,39.3603,14000.0
2013-06-03 11:55:00,46.41,46.44,46.3,46.4,11900.0,39.3603,39.3858,39.267,39.3518,11900.0
2013-06-03 12:00:00,46.41,46.41,46.33,46.38,8700.0,39.3603,39.3603,39.2925,39.3349,8700.0
2013-06-03 12:05:00,46.37,46.5,46.31,46.5,9300.0,39.3264,39.4366,39.2755,39.4366,9300.0
2013-06-03 12:10:00,46.49,46.49,46.41,46.42,11700.0,39.4282,39.4282,39.3603,39.3688,11700.0
2013-06-03 12:15:00,46.43,46.43,46.3,46.31,6900.0,39.3773,39.3773,39.267,39.2755,6900.0
2013-06-03 12:20:00,46.3,46.42,46.3,46.37,15300.0,39.267,39.3688,39.267,39.3264,15300.0
2013-06-03 12:25:00,46.38,46.42,46.34,46.37,6900.0,39.3349,39.3688,39.3009,39.3264,6900.0
2013-06-03 12:30:00,46.39,46.43,46.35,46.41,16600.0,39.3433,39.3773,39.3094,39.3603,16600.0
2013-06-03 12:35:00,46.4,46.47,46.36,46.42,8100.0,39.3518,39.4112,39.3179,39.3688,8100.0
2013-06-03 12:40:00,46.42,46.43,46.4,46.4,12900.0,39.3688,39.3773,39.3518,39.3518,12900.0
2013-06-03 12:45:00,46.4,46.48,46.4,46.45,22800.0,39.3518,39.4197,39.3518,39.3942,22800.0
2013-06-03 12:50:00,46.45,46.47,46.44,46.46,8700.0,39.3942,39.4112,39.3858,39.4027,8700.0
2013-06-03 12:55:00,46.46,46.47,46.43,46.46,17800.0,39.4027,39.4112,39.3773,39.4027,17800.0
2013-06-03 13:00:00,46.47,46.48,46.44,46.48,14200.0,39.4112,39.4197,39.3858,39.4197,14200.0
2013-06-03 13:05:00,46.47,46.5,46.45,46.49,11000.0,39.4112,39.4366,39.3942,39.4282,11000.0
2013-06-03 13:10:00,46.49,46.5,46.48,46.48,19500.0,39.4282,39.4366,39.4197,39.4197,19500.0
2013-06-03 13:15:00,46.48,46.5,46.47,46.5,9800.0,39.4197,39.4366,39.4112,39.4366,9800.0
2013-06-03 13:20:00,46.5,46.51,46.46,46.49,19100.0,39.4366,39.4451,39.4027,39.4282,19100.0
2013-06-03 13:25:00,46.49,46.5,46.48,46.49,25300.0,39.4282,39.4366,39.4197,39.4282,25300.0
2013-06-03 13:30:00,46.5,46.51,46.49,46.49,20400.0,39.4366,39.4451,39.4282,39.4282,20400.0
2013-06-03 13:35:00,46.5,46.63,46.48,46.6,36500.0,39.4366,39.5469,39.4197,39.5214,36500.0
2013-06-03 13:40:00,46.6,46.61,46.54,46.54,9000.0,39.5214,39.5299,39.4706,39.4706,9000.0
2013-06-03 13:45:00,46.54,46.61,46.54,46.6,6300.0,39.4706,39.5299,39.4706,39.5214,6300.0
2013-06-03 13:50:00,46.62,46.72,46.62,46.7,6700.0,39.5384,39.6232,39.5384,39.6063,6700.0
2013-06-03 13:55:00,46.7,46.8,46.7,46.8,8400.0,39.6063,39.6911,39.6063,39.6911,8400.0
2013-06-03 14:00:00,46.8,46.8,46.71,46.77,23800.0,39.6911,39.6911,39.6147,39.6656,23800.0
2013-06-03 14:05:00,46.78,46.93,46.78,46.89,14400.0,39.6741,39.8013,39.6741,39.7674,14400.0
2013-06-03 14:10:00,46.89,46.93,46.89,46.92,8300.0,39.7674,39.8013,39.7674,39.7928,8300.0
2013-06-03 14:15:00,46.92,46.93,46.89,46.89,12200.0,39.7928,39.8013,39.7674,39.7674,12200.0
2013-06-03 14:20:00,46.9,46.91,46.87,46.88,22700.0,39.7759,39.7844,39.7504,39.7589,22700.0
2013-06-03 14:25:00,46.88,46.92,46.82,46.83,17200.0,39.7589,39.7928,39.708,39.7165,17200.0
2013-06-03 14:30:00,46.82,46.9,46.82,46.9,27800.0,39.708,39.7759,39.708,39.7759,27800.0
2013-06-03 14:35:00,46.9,46.91,46.89,46.9,19400.0,39.7759,39.7844,39.7674,39.7759,19400.0
2013-06-03 14:40:00,46.89,46.91,46.88,46.89,17500.0,39.7674,39.7844,39.7589,39.7674,17500.0
2013-06-03 14:45:00,46.89,46.91,46.83,46.86,16500.0,39.7674,39.7844,39.7165,39.742,16500.0
2013-06-03 14:50:00,46.86,46.9,46.81,46.81,11800.0,39.742,39.7759,39.6995,39.6995,11800.0
2013-06-03 14:55:00,46.81,46.9,46.81,46.89,18500.0,39.6995,39.7759,39.6995,39.7674,18500.0
2013-06-03 15:00:00,46.9,46.94,46.89,46.93,23300.0,39.7759,39.8098,39.7674,39.8013,23300.0
2013-06-03 15:05:00,46.93,46.95,46.9,46.93,37000.0,39.8013,39.8183,39.7759,39.8013,37000.0
2013-06-03 15:10:00,46.93,46.95,46.92,46.95,23400.0,39.8013,39.8183,39.7928,39.8183,23400.0
2013-06-03 15:15:00,46.95,47.01,46.95,46.99,15100.0,39.8183,39.8692,39.8183,39.8522,15100.0
2013-06-03 15:20:00,46.99,47.06,46.98,47.06,16300.0,39.8522,39.9116,39.8437,39.9116,16300.0
2013-06-03 15:25:00,47.06,47.1,47.0,47.02,30300.0,39.9116,39.9455,39.8607,39.8776,30300.0
2013-06-03 15:30:00,47.02,47.07,47.01,47.06,14400.0,39.8776,39.9201,39.8692,39.9116,14400.0
2013-06-03 15:35:00,47.06,47.08,47.02,47.04,20200.0,39.9116,39.9285,39.8776,39.8946,20200.0
2013-06-03 15:40:00,47.04,47.11,47.03,47.08,22600.0,39.8946,39.954,39.8861,39.9285,22600.0
2013-06-03 15:45:00,47.09,47.23,47.08,47.21,40700.0,39.937,40.0558,39.9285,40.0388,40700.0
2013-06-03 15:50:00,47.21,47.21,47.12,47.17,60500.0,40.0388,40.0388,39.9625,40.0049,60500.0
2013-06-03 15:55:00,47.17,47.27,47.15,47.19,96200.0,40.0049,40.0897,39.9879,40.0218,96200.0
2013-06-04 09:30:00,47.64,48.0,47.6,47.86,56900.0,40.4035,40.7088,40.3695,40.5901,56900.0
2013-06-04 09:35:00,47.86,48.17,47.6,48.08,42700.0,40.5901,40.853,40.3695,40.7766,42700.0
2013-06-04 09:40:00,48.07,48.35,48.06,48.35,26900.0,40.7682,41.0056,40.7597,41.0056,26900.0
2013-06-04 09:45:00,48.35,48.4,48.25,48.38,25900.0,41.0056,41.048,40.9208,41.0311,25900.0
2013-06-04 09:50:00,48.39,48.45,48.21,48.29,49900.0,41.0395,41.0904,40.8869,40.9547,49900.0
2013-06-04 09:55:00,48.32,48.38,48.08,48.19,43900.0,40.9802,41.0311,40.7766,40.8699,43900.0
2013-06-04 10:00:00,48.2,48.28,48.12,48.21,31700.0,40.8784,40.9463,40.8106,40.8869,31700.0
2013-06-04 10:05:00,48.21,48.21,47.76,47.77,50300.0,40.8869,40.8869,40.5052,40.5137,50300.0
2013-06-04 10:10:00,47.79,48.0,47.76,47.97,40900.0,40.5307,40.7088,40.5052,40.6833,40900.0
2013-06-04 10:15:00,47.95,47.95,47.88,47.92,17900.0,40.6664,40.6664,40.607,40.6409,17900.0
2013-06-04 10:20:00,47.93,48.01,47.88,47.99,17200.0,40.6494,40.7173,40.607,40.7003,17200.0
2013-06-04 10:25:00,47.99,48.01,47.9,47.97,19900.0,40.7003,40.7173,40.624,40.6833,19900.0
2013-06-04 10:30:00,47.98,48.2,47.95,48.17,26000.0,40.6918,40.8784,40.6664,40.853,26000.0
2013-06-04 10:35:00,48.18,48.18,48.11,48.14,13100.0,40.8614,40.8614,40.8021,40.8275,13100.0
2013-06-04 10:40:00,48.14,48.16,48.0,48.08,25400.0,40.8275,40.8445,40.7088,40.7766,25400.0
2013-06-04 10:45:00,48.08,48.08,47.91,47.92,13400.0,40.7766,40.7766,40.6325,40.6409,13400.0
2013-06-04 10:50:00,47.93,47.97,47.85,47.86,24900.0,40.6494,40.6833,40.5816,40.5901,24900.0
2013-06-04 10:55:00,47.86,47.93,47.85,47.91,19000.0,40.5901,40.6494,40.5816,40.6325,19000.0
2013-06-04 11:00:00,47.9,47.9,47.79,47.85,14900.0,40.624,40.624,40.5307,40.5816,14900.0
2013-06-04 11:05:00,47.87,47.93,47.87,47.91,19500.0,40.5985,40.6494,40.5985,40.6325,19500.0
2013-06-04 11:10:00,47.92,47.95,47.91,47.93,12900.0,40.6409,40.6664,40.6325,40.6494,12900.0
2013-06-04 11:15:00,47.93,47.95,47.86,47.9,20300.0,40.6494,40.6664,40.5901,40.624,20300.0
2013-06-04 11:20:00,47.9,47.95,47.9,47.95,21400.0,40.624,40.6664,40.624,40.6664,21400.0
2013-06-04 11:25:00,47.93,47.98,47.93,47.98,19900.0,40.6494,40.6918,40.6494,40.6918,19900.0
2013-06-04 11:30:00,47.96,47.99,47.96,47.97,10500.0,40.6749,40.7003,40.6749,40.6833,10500.0
2013-06-04 11:35:00,47.98,47.98,47.87,47.93,5900.0,40.6918,40.6918,40.5985,40.6494,5900.0
2013-06-04 11:40:00,47.94,47.97,47.9,47.97,13900.0,40.6579,40.6833,40.624,40.6833,13900.0
2013-06-04 11:45:00,47.96,47.97,47.89,47.89,17100.0,40.6749,40.6833,40.6155,40.6155,17100.0
2013-06-04 11:50:00,47.89,47.92,47.89,47.92,3800.0,40.6155,40.6409,40.6155,40.6409,3800.0
2013-06-04 11:55:00,47.93,47.98,47.93,47.98,4000.0,40.6494,40.6918,40.6494,40.6918,4000.0
2013-06-04 12:00:00,47.98,48.0,47.96,47.96,11300.0,40.6918,40.7088,40.6749,40.6749,11300.0
2013-06-04 12:05:00,47.96,47.99,47.95,47.96,9500.0,40.6749,40.7003,40.6664,40.6749,9500.0
2013-06-04 12:10:00,47.95,47.99,47.91,47.91,11500.0,40.6664,40.7003,40.6325,40.6325,11500.0
2013-06-04 12:15:00,47.92,47.92,47.86,47.91,6300.0,40.6409,40.6409,40.5901,40.6325,6300.0
2013-06-04 12:20:00,47.9,47.92,47.88,47.9,5500.0,40.624,40.6409,40.607,40.624,5500.0
2013-06-04 12:25:00,47.89,47.9,47.84,47.84,65400.0,40.6155,40.624,40.5731,40.5731,65400.0
2013-06-04 12:30:00,47.84,47.93,47.84,47.91,5900.0,40.5731,40.6494,40.5731,40.6325,5900.0
2013-06-04 12:35:00,47.92,47.95,47.9,47.91,10700.0,40.6409,40.6664,40.624,40.6325,10700.0
2013-06-04 12:40:00,47.91,47.93,47.86,47.86,9800.0,40.6325,40.6494,40.5901,40.5901,9800.0
2013-06-04 12:45:00,47.85,47.9,47.85,47.9,5800.0,40.5816,40.624,40.5816,40.624,5800.0
2013-06-04 12:50:00,47.9,47.91,47.86,47.86,14000.0,40.624,40.6325,40.5901,40.5901,14000.0
2013-06-04 12:55:00,47.85,47.95,47.83,47.95,3800.0,40.5816,40.6664,40.5646,40.6664,3800.0
2013-06-04 13:00:00,47.93,47.95,47.91,47.92,32800.0,40.6494,40.6664,40.6325,40.6409,32800.0
2013-06-04 13:05:00,47.91,47.95,47.87,47.95,2700.0,40.6325,40.6664,40.5985,40.6664,2700.0
2013-06-04 13:10:00,47.95,47.95,47.87,47.89,12200.0,40.6664,40.6664,40.5985,40.6155,12200.0
2013-06-04 13:15:00,47.89,47.9,47.86,47.87,6500.0,40.6155,40.624,40.5901,40.5985,6500.0
2013-06-04 13:20:00,47.88,47.88,47.81,47.81,2000.0,40.607,40.607,40.5476,40.5476,2000.0
2013-06-04 13:25:00,47.8,47.8,47.59,47.63,6600.0,40.5392,40.5392,40.3611,40.395,6600.0
2013-06-04 13:30:00,47.62,47.63,47.61,47.62,2500.0,40.3865,40.395,40.378,40.3865,2500.0
2013-06-04 13:35:00,47.62,47.63,47.56,47.57,29400.0,40.3865,40.395,40.3356,40.3441,29400.0
2013-06-04 13:40:00,47.57,47.63,47.55,47.63,5700.0,40.3441,40.395,40.3271,40.395,5700.0
2013-06-04 13:45:00,47.63,47.63,47.58,47.58,9400.0,40.395,40.395,40.3526,40.3526,9400.0
2013-06-04 13:50:00,47.58,47.63,47.53,47.53,14000.0,40.3526,40.395,40.3102,40.3102,14000.0
2013-06-04 13:55:00,47.54,47.56,47.45,47.56,11700.0,40.3187,40.3356,40.2423,40.3356,11700.0
2013-06-04 14:00:00,47.54,47.57,47.39,47.39,20900.0,40.3187,40.3441,40.1914,40.1914,20900.0
2013-06-04 14:05:00,47.4,47.44,47.39,47.41,8400.0,40.1999,40.2339,40.1914,40.2084,8400.0
2013-06-04 14:10:00,47.41,47.47,47.41,47.46,5200.0,40.2084,40.2593,40.2084,40.2508,5200.0
2013-06-04 14:15:00,47.46,47.54,47.44,47.54,2500.0,40.2508,40.3187,40.2339,40.3187,2500.0
2013-06-04 14:20:00,47.54,47.62,47.54,47.59,4100.0,40.3187,40.3865,40.3187,40.3611,4100.0
2013-06-04 14:25:00,47.57,47.58,47.53,47.58,4500.0,40.3441,40.3526,40.3102,40.3526,4500.0
2013-06-04 14:30:00,47.58,47.63,47.57,47.63,7900.0,40.3526,40.395,40.3441,40.395,7900.0
2013-06-04 14:35:00,47.63,47.66,47.59,47.66,5100.0,40.395,40.4204,40.3611,40.4204,5100.0
2013-06-04 14:40:00,47.69,47.71,47.68,47.7,2200.0,40.4459,40.4628,40.4374,40.4544,2200.0
2013-06-04 14:45:00,47.71,47.71,47.68,47.7,5500.0,40.4628,40.4628,40.4374,40.4544,5500.0
2013-06-04 14:50:00,47.7,47.77,47.67,47.74,8700.0,40.4544,40.5137,40.4289,40.4883,8700.0
2013-06-04 14:55:00,47.74,47.74,47.69,47.71,9600.0,40.4883,40.4883,40.4459,40.4628,9600.0
2013-06-04 15:00:00,47.72,47.72,47.6,47.65,23200.0,40.4713,40.4713,40.3695,40.412,23200.0
2013-06-04 15:05:00,47.65,47.7,47.64,47.67,14700.0,40.412,40.4544,40.4035,40.4289,14700.0
2013-06-04 15:10:00,47.68,47.68,47.6,47.61,10300.0,40.4374,40.4374,40.3695,40.378,10300.0
2013-06-04 15:15:00,47.6,47.64,47.59,47.64,12000.0,40.3695,40.4035,40.3611,40.4035,12000.0
2013-06-04 15:20:00,47.63,47.65,47.6,47.64,11500.0,40.395,40.412,40.3695,40.4035,11500.0
2013-06-04 15:25:00,47.63,47.7,47.52,47.52,40300.0,40.395,40.4544,40.3017,40.3017,40300.0
2013-06-04 15:30:00,47.52,47.65,47.49,47.65,33200.0,40.3017,40.412,40.2763,40.412,33200.0
2013-06-04 15:35:00,47.65,47.66,47.61,47.65,18600.0,40.412,40.4204,40.378,40.412,18600.0
2013-06-04 15:40:00,47.64,47.69,47.64,47.68,18600.0,40.4035,40.4459,40.4035,40.4374,18600.0
2013-06-04 15:45:00,47.69,47.72,47.65,47.71,27300.0,40.4459,40.4713,40.412,40.4628,27300.0
2013-06-04 15:50:00,47.7,47.71,47.62,47.63,19700.0,40.4544,40.4628,40.3865,40.395,19700.0
2013-06-04 15:55:00,47.63,47.69,47.49,47.52,62000.0,40.395,40.4459,40.2763,40.3017,62000.0
2013-06-05 09:30:00,47.82,48.16,47.62,48.06,27400.0,40.5561,40.8445,40.3865,40.7597,27400.0
2013-06-05 09:35:00,48.03,48.06,47.85,47.85,16600.0,40.7342,40.7597,40.5816,40.5816,16600.0
2013-06-05 09:40:00,47.86,47.95,47.77,47.9,16300.0,40.5901,40.6664,40.5137,40.624,16300.0
2013-06-05 09:45:00,47.9,47.92,47.82,47.82,14400.0,40.624,40.6409,40.5561,40.5561,14400.0
2013-06-05 09:50:00,47.85,47.95,47.84,47.95,4500.0,40.5816,40.6664,40.5731,40.6664,4500.0
2013-06-05 09:55:00,47.95,47.96,47.78,47.82,9600.0,40.6664,40.6749,40.5222,40.5561,9600.0
2013-06-05 10:00:00,47.85,48.02,47.83,48.01,6600.0,40.5816,40.7257,40.5646,40.7173,6600.0
2013-06-05 10:05:00,48.04,48.05,47.97,47.99,3100.0,40.7427,40.7512,40.6833,40.7003,3100.0
2013-06-05 10:10:00,47.97,47.97,47.9,47.9,4600.0,40.6833,40.6833,40.624,40.624,4600.0
2013-06-05 10:15:00,47.88,47.88,47.74,47.77,6200.0,40.607,40.607,40.4883,40.5137,6200.0
2013-06-05 10:20:00,47.78,47.85,47.74,47.74,13400.0,40.5222,40.5816,40.4883,40.4883,13400.0
2013-06-05 10:25:00,47.74,47.78,47.67,47.77,7200.0,40.4883,40.5222,40.4289,40.5137,7200.0
2013-06-05 10:30:00,47.78,47.83,47.75,47.78,6800.0,40.5222,40.5646,40.4968,40.5222,6800.0
2013-06-05 10:35:00,47.77,47.81,47.65,47.66,9000.0,40.5137,40.5476,40.412,40.4204,9000.0
2013-06-05 10:40:00,47.68,47.69,47.63,47.66,11100.0,40.4374,40.4459,40.395,40.4204,11100.0
2013-06-05 10:45:00,47.66,47.67,47.52,47.52,14000.0,40.4204,40.4289,40.3017,40.3017,14000.0
2013-06-05 10:50:00,47.51,47.51,47.44,47.47,8100.0,40.2932,40.2932,40.2339,40.2593,8100.0
2013-06-05 10:55:00,47.47,47.47,47.36,47.39,8800.0,40.2593,40.2593,40.166,40.1914,8800.0
2013-06-05 11:00:00,47.38,47.4,47.27,47.28,15900.0,40.183,40.1999,40.0897,40.0982,15900.0
2013-06-05 11:05:00,47.27,47.28,47.18,47.18,25500.0,40.0897,40.0982,40.0133,40.0133,25500.0
2013-06-05 11:10:00,47.17,47.2,47.13,47.13,7600.0,40.0049,40.0303,39.9709,39.9709,7600.0
2013-06-05 11:15:00,47.13,47.13,47.05,47.05,15500.0,39.9709,39.9709,39.9031,39.9031,15500.0
2013-06-05 11:20:00,47.05,47.08,47.0,47.02,20300.0,39.9031,39.9285,39.8607,39.8776,20300.0
2013-06-05 11:25:00,47.03,47.16,47.02,47.15,8900.0,39.8861,39.9964,39.8776,39.9879,8900.0
2013-06-05 11:30:00,47.15,47.15,46.96,46.99,26600.0,39.9879,39.9879,39.8268,39.8522,26600.0
2013-06-05 11:35:00,46.99,47.0,46.92,46.98,7800.0,39.8522,39.8607,39.7928,39.8437,7800.0
2013-06-05 11:40:00,47.0,47.0,46.96,47.0,1800.0,39.8607,39.8607,39.8268,39.8607,1800.0
2013-06-05 11:45:00,46.99,47.0,46.97,46.99,2400.0,39.8522,39.8607,39.8352,39.8522,2400.0
2013-06-05 11:50:00,46.97,46.97,46.91,46.92,4500.0,39.8352,39.8352,39.7844,39.7928,4500.0
2013-06-05 11:55:00,46.91,46.93,46.82,46.83,12000.0,39.7844,39.8013,39.708,39.7165,12000.0
2013-06-05 12:00:00,46.86,46.86,46.8,46.82,5500.0,39.742,39.742,39.6911,39.708,5500.0
2013-06-05 12:05:00,46.82,46.85,46.8,46.85,2800.0,39.708,39.7335,39.6911,39.7335,2800.0
2013-06-05 12:10:00,46.87,46.93,46.87,46.93,3100.0,39.7504,39.8013,39.7504,39.8013,3100.0
2013-06-05 12:15:00,46.93,46.96,46.87,46.93,7200.0,39.8013,39.8268,39.7504,39.8013,7200.0
2013-06-05 12:20:00,46.93,46.95,46.93,46.93,3400.0,39.8013,39.8183,39.8013,39.8013,3400.0
2013-06-05 12:25:00,46.93,46.96,46.93,46.94,6500.0,39.8013,39.8268,39.8013,39.8098,6500.0
2013-06-05 12:30:00,46.94,46.96,46.93,46.96,5000.0,39.8098,39.8268,39.8013,39.8268,5000.0
2013-06-05 12:35:00,46.94,46.95,46.93,46.94,7200.0,39.8098,39.8183,39.8013,39.8098,7200.0
2013-06-05 12:40:00,46.94,46.94,46.86,46.87,5300.0,39.8098,39.8098,39.742,39.7504,5300.0
2013-06-05 12:45:00,46.88,46.92,46.82,46.83,4100.0,39.7589,39.7928,39.708,39.7165,4100.0
2013-06-05 12:50:00,46.86,46.88,46.82,46.85,2800.0,39.742,39.7589,39.708,39.7335,2800.0
2013-06-05 12:55:00,46.85,46.86,46.83,46.83,2400.0,39.7335,39.742,39.7165,39.7165,2400.0
2013-06-05 13:00:00,46.83,46.88,46.82,46.88,5500.0,39.7165,39.7589,39.708,39.7589,5500.0
2013-06-05 13:05:00,46.88,46.95,46.88,46.95,3400.0,39.7589,39.8183,39.7589,39.8183,3400.0
2013-06-05 13:10:00,46.95,46.96,46.9,46.94,7000.0,39.8183,39.8268,39.7759,39.8098,7000.0
2013-06-05 13:15:00,46.94,47.01,46.93,47.01,2200.0,39.8098,39.8692,39.8013,39.8692,2200.0
2013-06-05 13:20:00,47.0,47.05,47.0,47.05,2000.0,39.8607,39.9031,39.8607,39.9031,2000.0
2013-06-05 13:25:00,47.08,47.12,47.03,47.05,2700.0,39.9285,39.9625,39.8861,39.9031,2700.0
2013-06-05 13:30:00,47.09,47.1,47.08,47.08,2200.0,39.937,39.9455,39.9285,39.9285,2200.0
2013-06-05 13:35:00,47.07,47.1,47.06,47.1,1200.0,39.9201,39.9455,39.9116,39.9455,1200.0
2013-06-05 13:40:00,47.1,47.15,47.1,47.13,4600.0,39.9455,39.9879,39.9455,39.9709,4600.0
2013-06-05 13:45:00,47.1,47.1,47.05,47.08,8600.0,39.9455,39.9455,39.9031,39.9285,8600.0
2013-06-05 13:50:00,47.07,47.09,47.07,47.07,1900.0,39.9201,39.937,39.9201,39.9201,1900.0
2013-06-05 13:55:00,47.06,47.06,46.78,46.85,24200.0,39.9116,39.9116,39.6741,39.7335,24200.0
2013-06-05 14:00:00,46.89,46.96,46.87,46.92,5000.0,39.7674,39.8268,39.7504,39.7928,5000.0
2013-06-05 14:05:00,46.92,46.98,46.91,46.96,2100.0,39.7928,39.8437,39.7844,39.8268,2100.0
2013-06-05 14:10:00,46.97,46.98,46.96,46.97,1300.0,39.8352,39.8437,39.8268,39.8352,1300.0
2013-06-05 14:15:00,46.96,46.97,46.95,46.96,1700.0,39.8268,39.8352,39.8183,39.8268,1700.0
2013-06-05 14:20:00,46.95,46.95,46.81,46.81,5400.0,39.8183,39.8183,39.6995,39.6995,5400.0
2013-06-05 14:25:00,46.8,46.82,46.74,46.74,6200.0,39.6911,39.708,39.6402,39.6402,6200.0
2013-06-05 14:30:00,46.74,46.74,46.63,46.71,7300.0,39.6402,39.6402,39.5469,39.6147,7300.0
2013-06-05 14:35:00,46.73,46.87,46.73,46.84,6900.0,39.6317,39.7504,39.6317,39.725,6900.0
2013-06-05 14:40:00,46.86,46.89,46.86,46.89,6200.0,39.742,39.7674,39.742,39.7674,6200.0
2013-06-05 14:45:00,46.88,46.88,46.84,46.86,7400.0,39.7589,39.7589,39.725,39.742,7400.0
2013-06-05 14:50:00,46.86,46.88,46.8,46.8,8500.0,39.742,39.7589,39.6911,39.6911,8500.0
2013-06-05 14:55:00,46.76,46.8,46.74,46.74,11100.0,39.6571,39.6911,39.6402,39.6402,11100.0
2013-06-05 15:00:00,46.75,46.76,46.71,46.71,10700.0,39.6487,39.6571,39.6147,39.6147,10700.0
2013-06-05 15:05:00,46.7,46.74,46.7,46.72,7400.0,39.6063,39.6402,39.6063,39.6232,7400.0
2013-06-05 15:10:00,46.72,46.77,46.65,46.77,16600.0,39.6232,39.6656,39.5639,39.6656,16600.0
2013-06-05 15:15:00,46.79,46.84,46.79,46.8,9800.0,39.6826,39.725,39.6826,39.6911,9800.0
2013-06-05 15:20:00,46.81,46.85,46.73,46.83,18200.0,39.6995,39.7335,39.6317,39.7165,18200.0
2013-06-05 15:25:00,46.85,46.95,46.83,46.95,7100.0,39.7335,39.8183,39.7165,39.8183,7100.0
2013-06-05 15:30:00,46.95,46.95,46.85,46.88,13100.0,39.8183,39.8183,39.7335,39.7589,13100.0
2013-06-05 15:35:00,46.88,47.0,46.88,46.97,12400.0,39.7589,39.8607,39.7589,39.8352,12400.0
2013-06-05 15:40:00,46.95,46.96,46.86,46.89,20700.0,39.8183,39.8268,39.742,39.7674,20700.0
2013-06-05 15:45:00,46.89,46.89,46.8,46.8,22200.0,39.7674,39.7674,39.6911,39.6911,22200.0
2013-06-05 15:50:00,46.8,46.83,46.8,46.8,15500.0,39.6911,39.7165,39.6911,39.6911,15500.0
2013-06-05 15:55:00,46.8,46.83,46.7,46.73,53300.0,39.6911,39.7165,39.6063,39.6317,53300.0
2013-06-06 09:30:00,46.49,46.5,45.56,46.05,34100.0,39.4282,39.4366,38.6394,39.055,34100.0
2013-06-06 09:35:00,46.06,46.25,46.06,46.1,11800.0,39.0635,39.2246,39.0635,39.0974,11800.0
2013-06-06 09:40:00,46.09,46.2,46.02,46.12,17100.0,39.0889,39.1822,39.0295,39.1144,17100.0
2013-06-06 09:45:00,46.11,46.11,45.85,45.92,16700.0,39.1059,39.1059,38.8854,38.9447,16700.0
2013-06-06 09:50:00,45.93,46.0,45.86,45.96,36300.0,38.9532,39.0126,38.8939,38.9787,36300.0
2013-06-06 09:55:00,45.96,46.0,45.9,45.93,74700.0,38.9787,39.0126,38.9278,38.9532,74700.0
2013-06-06 10:00:00,45.93,46.0,45.86,45.86,35900.0,38.9532,39.0126,38.8939,38.8939,35900.0
2013-06-06 10:05:00,45.87,45.87,45.64,45.65,38600.0,38.9023,38.9023,38.7073,38.7158,38600.0
2013-06-06 10:10:00,45.65,45.66,45.52,45.61,139500.0,38.7158,38.7242,38.6055,38.6818,139500.0
2013-06-06 10:15:00,45.61,45.63,45.57,45.62,41500.0,38.6818,38.6988,38.6479,38.6903,41500.0
2013-06-06 10:20:00,45.63,45.64,45.52,45.53,35500.0,38.6988,38.7073,38.6055,38.614,35500.0
2013-06-06 10:25:00,45.54,45.59,45.47,45.49,15700.0,38.6225,38.6649,38.5631,38.5801,15700.0
2013-06-06 10:30:00,45.49,45.61,45.46,45.51,21400.0,38.5801,38.6818,38.5546,38.597,21400.0
2013-06-06 10:35:00,45.48,45.5,45.37,45.39,16900.0,38.5716,38.5885,38.4783,38.4952,16900.0
2013-06-06 10:40:00,45.42,45.74,45.32,45.71,27400.0,38.5207,38.7921,38.4359,38.7666,27400.0
2013-06-06 10:45:00,45.71,45.71,45.58,45.66,13300.0,38.7666,38.7666,38.6564,38.7242,13300.0
2013-06-06 10:50:00,45.66,45.7,45.52,45.55,19200.0,38.7242,38.7582,38.6055,38.6309,19200.0
2013-06-06 10:55:00,45.54,45.55,45.39,45.49,44000.0,38.6225,38.6309,38.4952,38.5801,44000.0
2013-06-06 11:00:00,45.5,45.51,45.39,45.39,20600.0,38.5885,38.597,38.4952,38.4952,20600.0
2013-06-06 11:05:00,45.4,45.4,45.22,45.3,27000.0,38.5037,38.5037,38.3511,38.4189,27000.0
2013-06-06 11:10:00,45.29,45.32,45.21,45.31,52300.0,38.4104,38.4359,38.3426,38.4274,52300.0
2013-06-06 11:15:00,45.29,45.43,45.25,45.4,14700.0,38.4104,38.5292,38.3765,38.5037,14700.0
2013-06-06 11:20:00,45.39,45.43,45.33,45.4,11100.0,38.4952,38.5292,38.4444,38.5037,11100.0
2013-06-06 11:25:00,45.4,45.44,45.38,45.4,8300.0,38.5037,38.5377,38.4868,38.5037,8300.0
2013-06-06 11:30:00,45.42,45.45,45.4,45.45,17400.0,38.5207,38.5461,38.5037,38.5461,17400.0
2013-06-06 11:35:00,45.45,45.61,45.45,45.55,21600.0,38.5461,38.6818,38.5461,38.6309,21600.0
2013-06-06 11:40:00,45.55,45.55,45.47,45.52,32300.0,38.6309,38.6309,38.5631,38.6055,32300.0
2013-06-06 11:45:00,45.54,45.58,45.49,45.53,13900.0,38.6225,38.6564,38.5801,38.614,13900.0
2013-06-06 11:50:00,45.53,45.54,45.49,45.49,11000.0,38.614,38.6225,38.5801,38.5801,11000.0
2013-06-06 11:55:00,45.49,45.51,45.34,45.44,14600.0,38.5801,38.597,38.4528,38.5377,14600.0
2013-06-06 12:00:00,45.42,45.45,45.39,45.41,9300.0,38.5207,38.5461,38.4952,38.5122,9300.0
2013-06-06 12:05:00,45.41,45.45,45.34,45.34,10800.0,38.5122,38.5461,38.4528,38.4528,10800.0
2013-06-06 12:10:00,45.36,45.47,45.35,45.38,13700.0,38.4698,38.5631,38.4613,38.4868,13700.0
2013-06-06 12:15:00,45.38,45.45,45.35,45.4,9600.0,38.4868,38.5461,38.4613,38.5037,9600.0
2013-06-06 12:20:00,45.4,45.4,45.27,45.27,12400.0,38.5037,38.5037,38.3935,38.3935,12400.0
2013-06-06 12:25:00,45.26,45.26,44.89,45.0,113200.0,38.385,38.385,38.0712,38.1645,113200.0
2013-06-06 12:30:00,45.0,45.07,44.93,44.93,83400.0,38.1645,38.2239,38.1051,38.1051,83400.0
2013-06-06 12:35:00,44.94,45.1,44.94,45.06,56600.0,38.1136,38.2493,38.1136,38.2154,56600.0
2013-06-06 12:40:00,45.09,45.09,45.05,45.06,16800.0,38.2408,38.2408,38.2069,38.2154,16800.0
2013-06-06 12:45:00,45.04,45.06,45.0,45.03,35500.0,38.1984,38.2154,38.1645,38.1899,35500.0
2013-06-06 12:50:00,45.02,45.05,45.0,45.03,21300.0,38.1815,38.2069,38.1645,38.1899,21300.0
2013-06-06 12:55:00,45.02,45.04,44.97,45.03,17500.0,38.1815,38.1984,38.139,38.1899,17500.0
2013-06-06 13:00:00,45.03,45.1,45.0,45.04,27500.0,38.1899,38.2493,38.1645,38.1984,27500.0
2013-06-06 13:05:00,45.04,45.09,45.03,45.09,75600.0,38.1984,38.2408,38.1899,38.2408,75600.0
2013-06-06 13:10:00,45.1,45.2,45.05,45.17,56700.0,38.2493,38.3341,38.2069,38.3087,56700.0
2013-06-06 13:15:00,45.18,45.3,45.17,45.24,21400.0,38.3171,38.4189,38.3087,38.368,21400.0
2013-06-06 13:20:00,45.24,45.24,45.11,45.15,9600.0,38.368,38.368,38.2578,38.2917,9600.0
2013-06-06 13:25:00,45.13,45.14,45.05,45.11,13100.0,38.2747,38.2832,38.2069,38.2578,13100.0
2013-06-06 13:30:00,45.11,45.13,45.1,45.13,11300.0,38.2578,38.2747,38.2493,38.2747,11300.0
2013-06-06 13:35:00,45.13,45.27,45.13,45.27,13500.0,38.2747,38.3935,38.2747,38.3935,13500.0
2013-06-06 13:40:00,45.25,45.26,45.17,45.23,18700.0,38.3765,38.385,38.3087,38.3596,18700.0
2013-06-06 13:45:00,45.23,45.24,45.21,45.22,17500.0,38.3596,38.368,38.3426,38.3511,17500.0
2013-06-06 13:50:00,45.22,45.23,45.2,45.22,21000.0,38.3511,38.3596,38.3341,38.3511,21000.0
2013-06-06 13:55:00,45.21,45.23,45.08,45.23,12600.0,38.3426,38.3596,38.2323,38.3596,12600.0
2013-06-06 14:00:00,45.22,45.22,45.06,45.06,12600.0,38.3511,38.3511,38.2154,38.2154,12600.0
2013-06-06 14:05:00,45.07,45.12,45.07,45.09,22700.0,38.2239,38.2663,38.2239,38.2408,22700.0
2013-06-06 14:10:00,45.09,45.2,45.09,45.2,28700.0,38.2408,38.3341,38.2408,38.3341,28700.0
2013-06-06 14:15:00,45.19,45.29,45.18,45.28,25000.0,38.3256,38.4104,38.3171,38.402,25000.0
2013-06-06 14:20:00,45.28,45.32,45.27,45.3,17100.0,38.402,38.4359,38.3935,38.4189,17100.0
2013-06-06 14:25:00,45.3,45.38,45.29,45.37,40400.0,38.4189,38.4868,38.4104,38.4783,40400.0
2013-06-06 14:30:00,45.37,45.47,45.36,45.47,28300.0,38.4783,38.5631,38.4698,38.5631,28300.0
2013-06-06 14:35:00,45.47,45.55,45.46,45.49,42300.0,38.5631,38.6309,38.5546,38.5801,42300.0
2013-06-06 14:40:00,45.5,45.51,45.49,45.49,23900.0,38.5885,38.597,38.5801,38.5801,23900.0
2013-06-06 14:45:00,45.49,45.49,45.43,45.49,17100.0,38.5801,38.5801,38.5292,38.5801,17100.0
2013-06-06 14:50:00,45.48,45.5,45.42,45.43,31000.0,38.5716,38.5885,38.5207,38.5292,31000.0
2013-06-06 14:55:00,45.43,45.44,45.39,45.39,16600.0,38.5292,38.5377,38.4952,38.4952,16600.0
2013-06-06 15:00:00,45.4,45.42,45.38,45.41,26500.0,38.5037,38.5207,38.4868,38.5122,26500.0
2013-06-06 15:05:00,45.41,45.42,45.38,45.38,17500.0,38.5122,38.5207,38.4868,38.4868,17500.0
2013-06-06 15:10:00,45.38,45.4,45.36,45.36,26000.0,38.4868,38.5037,38.4698,38.4698,26000.0
2013-06-06 15:15:00,45.37,45.45,45.36,45.41,27000.0,38.4783,38.5461,38.4698,38.5122,27000.0
2013-06-06 15:20:00,45.41,45.43,45.4,45.43,59300.0,38.5122,38.5292,38.5037,38.5292,59300.0
2013-06-06 15:25:00,45.43,45.45,45.41,45.43,46700.0,38.5292,38.5461,38.5122,38.5292,46700.0
2013-06-06 15:30:00,45.44,45.49,45.44,45.46,37800.0,38.5377,38.5801,38.5377,38.5546,37800.0
2013-06-06 15:35:00,45.46,45.5,45.45,45.49,43000.0,38.5546,38.5885,38.5461,38.5801,43000.0
2013-06-06 15:40:00,45.49,45.5,45.45,45.48,48500.0,38.5801,38.5885,38.5461,38.5716,48500.0
2013-06-06 15:45:00,45.48,45.51,45.45,45.47,86000.0,38.5716,38.597,38.5461,38.5631,86000.0
2013-06-06 15:50:00,45.47,45.47,45.45,45.46,76000.0,38.5631,38.5631,38.5461,38.5546,76000.0
2013-06-06 15:55:00,45.46,45.53,45.46,45.53,148400.0,38.5546,38.614,38.5546,38.614,148400.0
2013-06-07 09:30:00,46.11,46.47,46.11,46.27,37500.0,39.1059,39.4112,39.1059,39.2416,37500.0
2013-06-07 09:35:00,46.31,46.35,46.16,46.27,6800.0,39.2755,39.3094,39.1483,39.2416,6800.0
2013-06-07 09:40:00,46.27,46.27,45.84,45.84,34100.0,39.2416,39.2416,38.8769,38.8769,34100.0
2013-06-07 09:45:00,45.84,46.02,45.84,45.96,36500.0,38.8769,39.0295,38.8769,38.9787,36500.0
2013-06-07 09:50:00,45.96,46.0,45.78,45.85,51000.0,38.9787,39.0126,38.826,38.8854,51000.0
2013-06-07 09:55:00,45.88,45.9,45.84,45.9,10000.0,38.9108,38.9278,38.8769,38.9278,10000.0
2013-06-07 10:00:00,45.91,46.01,45.86,46.0,26000.0,38.9363,39.0211,38.8939,39.0126,26000.0
2013-06-07 10:05:00,46.0,46.03,45.98,46.0,16700.0,39.0126,39.038,38.9956,39.0126,16700.0
2013-06-07 10:10:00,46.0,46.27,46.0,46.19,15300.0,39.0126,39.2416,39.0126,39.1737,15300.0
2013-06-07 10:15:00,46.19,46.26,46.05,46.07,16200.0,39.1737,39.2331,39.055,39.072,16200.0
2013-06-07 10:20:00,46.05,46.12,45.95,45.96,60200.0,39.055,39.1144,38.9702,38.9787,60200.0
2013-06-07 10:25:00,45.96,46.08,45.92,46.0,40500.0,38.9787,39.0804,38.9447,39.0126,40500.0
2013-06-07 10:30:00,45.99,46.01,45.9,45.97,11300.0,39.0041,39.0211,38.9278,38.9871,11300.0
2013-06-07 10:35:00,46.0,46.02,45.97,45.99,8100.0,39.0126,39.0295,38.9871,39.0041,8100.0
2013-06-07 10:40:00,45.99,46.0,45.98,45.99,7600.0,39.0041,39.0126,38.9956,39.0041,7600.0
2013-06-07 10:45:00,45.99,46.0,45.96,45.99,7500.0,39.0041,39.0126,38.9787,39.0041,7500.0
2013-06-07 10:50:00,45.99,46.0,45.91,45.91,9100.0,39.0041,39.0126,38.9363,38.9363,9100.0
2013-06-07 10:55:00,45.9,45.93,45.89,45.91,7300.0,38.9278,38.9532,38.9193,38.9363,7300.0
2013-06-07 11:00:00,45.93,46.01,45.93,46.01,9700.0,38.9532,39.0211,38.9532,39.0211,9700.0
2013-06-07 11:05:00,46.01,46.01,45.91,45.95,12600.0,39.0211,39.0211,38.9363,38.9702,12600.0
2013-06-07 11:10:00,45.95,45.96,45.91,45.95,20500.0,38.9702,38.9787,38.9363,38.9702,20500.0
2013-06-07 11:15:00,45.95,45.96,45.94,45.95,12400.0,38.9702,38.9787,38.9617,38.9702,12400.0
2013-06-07 11:20:00,45.95,45.97,45.94,45.95,11200.0,38.9702,38.9871,38.9617,38.9702,11200.0
2013-06-07 11:25:00,45.97,45.97,45.95,45.95,6400.0,38.9871,38.9871,38.9702,38.9702,6400.0
2013-06-07 11:30:00,45.96,45.98,45.92,45.94,6300.0,38.9787,38.9956,38.9447,38.9617,6300.0
2013-06-07 11:35:00,45.93,45.96,45.91,45.91,17300.0,38.9532,38.9787,38.9363,38.9363,17300.0
2013-06-07 11:40:00,45.91,45.96,45.91,45.96,7500.0,38.9363,38.9787,38.9363,38.9787,7500.0
2013-06-07 11:45:00,45.96,45.96,45.9,45.9,11100.0,38.9787,38.9787,38.9278,38.9278,11100.0
2013-06-07 11:50:00,45.91,45.95,45.9,45.9,10700.0,38.9363,38.9702,38.9278,38.9278,10700.0
2013-06-07 11:55:00,45.9,45.95,45.9,45.94,11300.0,38.9278,38.9702,38.9278,38.9617,11300.0
2013-06-07 12:00:00,45.95,45.95,45.9,45.9,8800.0,38.9702,38.9702,38.9278,38.9278,8800.0
2013-06-07 12:05:00,45.9,45.91,45.87,45.88,14000.0,38.9278,38.9363,38.9023,38.9108,14000.0
2013-06-07 12:10:00,45.89,45.92,45.89,45.9,10600.0,38.9193,38.9447,38.9193,38.9278,10600.0
2013-06-07 12:15:00,45.91,45.91,45.9,45.91,3700.0,38.9363,38.9363,38.9278,38.9363,3700.0
2013-06-07 12:20:00,45.91,45.92,45.9,45.92,6600.0,38.9363,38.9447,38.9278,38.9447,6600.0
2013-06-07 12:25:00,45.92,45.93,45.91,45.93,8700.0,38.9447,38.9532,38.9363,38.9532,8700.0
2013-06-07 12:30:00,45.93,45.96,45.91,45.91,6900.0,38.9532,38.9787,38.9363,38.9363,6900.0
2013-06-07 12:35:00,45.91,45.92,45.9,45.91,5300.0,38.9363,38.9447,38.9278,38.9363,5300.0
2013-06-07 12:40:00,45.91,45.92,45.9,45.9,7600.0,38.9363,38.9447,38.9278,38.9278,7600.0
2013-06-07 12:45:00,45.9,45.9,45.83,45.86,8000.0,38.9278,38.9278,38.8684,38.8939,8000.0
2013-06-07 12:50:00,45.86,45.87,45.84,45.85,5600.0,38.8939,38.9023,38.8769,38.8854,5600.0
2013-06-07 12:55:00,45.85,45.87,45.83,45.84,9600.0,38.8854,38.9023,38.8684,38.8769,9600.0
2013-06-07 13:00:00,45.83,45.87,45.83,45.86,9000.0,38.8684,38.9023,38.8684,38.8939,9000.0
2013-06-07 13:05:00,45.86,45.86,45.84,45.84,3600.0,38.8939,38.8939,38.8769,38.8769,3600.0
2013-06-07 13:10:00,45.85,45.87,45.85,45.85,11500.0,38.8854,38.9023,38.8854,38.8854,11500.0
2013-06-07 13:15:00,45.85,45.86,45.83,45.83,3800.0,38.8854,38.8939,38.8684,38.8684,3800.0
2013-06-07 13:20:00,45.84,45.86,45.83,45.84,4200.0,38.8769,38.8939,38.8684,38.8769,4200.0
2013-06-07 13:25:00,45.83,45.85,45.82,45.84,3000.0,38.8684,38.8854,38.8599,38.8769,3000.0
2013-06-07 13:30:00,45.85,45.87,45.84,45.84,4900.0,38.8854,38.9023,38.8769,38.8769,4900.0
2013-06-07 13:35:00,45.84,45.84,45.82,45.82,4900.0,38.8769,38.8769,38.8599,38.8599,4900.0
2013-06-07 13:40:00,45.82,45.83,45.8,45.82,4300.0,38.8599,38.8684,38.843,38.8599,4300.0
2013-06-07 13:45:00,45.82,45.84,45.79,45.8,7500.0,38.8599,38.8769,38.8345,38.843,7500.0
2013-06-07 13:50:00,45.81,45.84,45.81,45.84,2600.0,38.8514,38.8769,38.8514,38.8769,2600.0
2013-06-07 13:55:00,45.83,45.84,45.82,45.82,4200.0,38.8684,38.8769,38.8599,38.8599,4200.0
2013-06-07 14:00:00,45.81,45.83,45.77,45.83,5600.0,38.8514,38.8684,38.8175,38.8684,5600.0
2013-06-07 14:05:00,45.82,45.82,45.76,45.79,6700.0,38.8599,38.8599,38.809,38.8345,6700.0
2013-06-07 14:10:00,45.79,45.83,45.79,45.8,5700.0,38.8345,38.8684,38.8345,38.843,5700.0
2013-06-07 14:15:00,45.8,45.84,45.8,45.84,7400.0,38.843,38.8769,38.843,38.8769,7400.0
2013-06-07 14:20:00,45.84,45.85,45.76,45.76,12600.0,38.8769,38.8854,38.809,38.809,12600.0
2013-06-07 14:25:00,45.76,45.77,45.69,45.74,10100.0,38.809,38.8175,38.7497,38.7921,10100.0
2013-06-07 14:30:00,45.74,45.75,45.73,45.74,5200.0,38.7921,38.8006,38.7836,38.7921,5200.0
2013-06-07 14:35:00,45.75,45.75,45.65,45.67,20900.0,38.8006,38.8006,38.7158,38.7327,20900.0
2013-06-07 14:40:00,45.68,45.71,45.68,45.71,6800.0,38.7412,38.7666,38.7412,38.7666,6800.0
2013-06-07 14:45:00,45.71,45.71,45.68,45.7,17100.0,38.7666,38.7666,38.7412,38.7582,17100.0
2013-06-07 14:50:00,45.69,45.74,45.69,45.7,21800.0,38.7497,38.7921,38.7497,38.7582,21800.0
2013-06-07 14:55:00,45.7,45.71,45.69,45.7,15400.0,38.7582,38.7666,38.7497,38.7582,15400.0
2013-06-07 15:00:00,45.7,45.73,45.69,45.72,13600.0,38.7582,38.7836,38.7497,38.7751,13600.0
2013-06-07 15:05:00,45.72,45.72,45.66,45.69,15000.0,38.7751,38.7751,38.7242,38.7497,15000.0
2013-06-07 15:10:00,45.69,45.74,45.67,45.74,15100.0,38.7497,38.7921,38.7327,38.7921,15100.0
2013-06-07 15:15:00,45.74,45.78,45.72,45.72,18200.0,38.7921,38.826,38.7751,38.7751,18200.0
2013-06-07 15:20:00,45.73,45.76,45.7,45.7,17500.0,38.7836,38.809,38.7582,38.7582,17500.0
2013-06-07 15:25:00,45.7,45.71,45.64,45.67,21300.0,38.7582,38.7666,38.7073,38.7327,21300.0
2013-06-07 15:30:00,45.67,45.79,45.66,45.79,24700.0,38.7327,38.8345,38.7242,38.8345,24700.0
2013-06-07 15:35:00,45.79,45.84,45.74,45.75,23900.0,38.8345,38.8769,38.7921,38.8006,23900.0
2013-06-07 15:40:00,45.75,45.76,45.7,45.7,23600.0,38.8006,38.809,38.7582,38.7582,23600.0
2013-06-07 15:45:00,45.7,45.75,45.66,45.75,38700.0,38.7582,38.8006,38.7242,38.8006,38700.0
2013-06-07 15:50:00,45.75,45.75,45.72,45.74,78000.0,38.8006,38.8006,38.7751,38.7921,78000.0
2013-06-07 15:55:00,45.74,45.75,45.71,45.73,96600.0,38.7921,38.8006,38.7666,38.7836,96600.0
2013-06-10 09:30:00,45.87,45.95,45.73,45.74,13000.0,38.9023,38.9702,38.7836,38.7921,13000.0
2013-06-10 09:35:00,45.78,45.84,45.78,45.79,1500.0,38.826,38.8769,38.826,38.8345,1500.0
2013-06-10 09:40:00,45.77,45.77,45.7,45.7,1500.0,38.8175,38.8175,38.7582,38.7582,1500.0
2013-06-10 09:45:00,45.7,45.7,45.42,45.42,10100.0,38.7582,38.7582,38.5207,38.5207,10100.0
2013-06-10 09:50:00,45.49,45.53,45.38,45.49,16600.0,38.5801,38.614,38.4868,38.5801,16600.0
2013-06-10 09:55:00,45.53,45.65,45.52,45.65,2500.0,38.614,38.7158,38.6055,38.7158,2500.0
2013-06-10 10:00:00,45.64,45.65,45.59,45.65,3700.0,38.7073,38.7158,38.6649,38.7158,3700.0
2013-06-10 10:05:00,45.64,45.69,45.59,45.69,7700.0,38.7073,38.7497,38.6649,38.7497,7700.0
2013-06-10 10:10:00,45.69,45.77,45.69,45.76,3400.0,38.7497,38.8175,38.7497,38.809,3400.0
2013-06-10 10:15:00,45.75,45.88,45.75,45.83,7200.0,38.8006,38.9108,38.8006,38.8684,7200.0
2013-06-10 10:20:00,45.83,45.83,45.78,45.8,4200.0,38.8684,38.8684,38.826,38.843,4200.0
2013-06-10 10:25:00,45.79,45.8,45.71,45.71,6400.0,38.8345,38.843,38.7666,38.7666,6400.0
2013-06-10 10:30:00,45.75,45.76,45.74,45.75,1800.0,38.8006,38.809,38.7921,38.8006,1800.0
2013-06-10 10:35:00,45.75,45.76,45.73,45.76,10100.0,38.8006,38.809,38.7836,38.809,10100.0
2013-06-10 10:40:00,45.75,45.75,45.7,45.75,3600.0,38.8006,38.8006,38.7582,38.8006,3600.0
2013-06-10 10:45:00,45.74,45.74,45.68,45.71,6900.0,38.7921,38.7921,38.7412,38.7666,6900.0
2013-06-10 10:50:00,45.71,45.72,45.67,45.68,4100.0,38.7666,38.7751,38.7327,38.7412,4100.0
2013-06-10 10:55:00,45.68,45.68,45.61,45.63,5500.0,38.7412,38.7412,38.6818,38.6988,5500.0
2013-06-10 11:00:00,45.63,45.72,45.62,45.71,7100.0,38.6988,38.7751,38.6903,38.7666,7100.0
2013-06-10 11:05:00,45.72,45.82,45.7,45.8,3600.0,38.7751,38.8599,38.7582,38.843,3600.0
2013-06-10 11:10:00,45.82,45.86,45.79,45.85,4900.0,38.8599,38.8939,38.8345,38.8854,4900.0
2013-06-10 11:15:00,45.85,45.85,45.83,45.84,7500.0,38.8854,38.8854,38.8684,38.8769,7500.0
2013-06-10 11:20:00,45.85,45.9,45.85,45.9,3300.0,38.8854,38.9278,38.8854,38.9278,3300.0
2013-06-10 11:25:00,45.89,45.9,45.86,45.86,2600.0,38.9193,38.9278,38.8939,38.8939,2600.0
2013-06-10 11:30:00,45.86,45.9,45.86,45.87,5500.0,38.8939,38.9278,38.8939,38.9023,5500.0
2013-06-10 11:35:00,45.88,45.93,45.88,45.88,4200.0,38.9108,38.9532,38.9108,38.9108,4200.0
2013-06-10 11:40:00,45.85,45.87,45.8,45.81,1800.0,38.8854,38.9023,38.843,38.8514,1800.0
2013-06-10 11:45:00,45.83,45.92,45.82,45.88,7100.0,38.8684,38.9447,38.8599,38.9108,7100.0
2013-06-10 11:50:00,45.88,45.92,45.88,45.89,10500.0,38.9108,38.9447,38.9108,38.9193,10500.0
2013-06-10 11:55:00,45.89,45.91,45.88,45.89,4500.0,38.9193,38.9363,38.9108,38.9193,4500.0
2013-06-10 12:00:00,45.89,45.92,45.88,45.92,1800.0,38.9193,38.9447,38.9108,38.9447,1800.0
2013-06-10 12:05:00,45.93,45.96,45.9,45.9,6000.0,38.9532,38.9787,38.9278,38.9278,6000.0
2013-06-10 12:10:00,45.9,45.94,45.9,45.93,2700.0,38.9278,38.9617,38.9278,38.9532,2700.0
2013-06-10 12:15:00,45.95,45.95,45.9,45.91,3400.0,38.9702,38.9702,38.9278,38.9363,3400.0
2013-06-10 12:20:00,45.9,45.95,45.9,45.9,9400.0,38.9278,38.9702,38.9278,38.9278,9400.0
2013-06-10 12:25:00,45.9,45.92,45.9,45.92,5000.0,38.9278,38.9447,38.9278,38.9447,5000.0
2013-06-10 12:30:00,45.93,45.97,45.93,45.95,2700.0,38.9532,38.9871,38.9532,38.9702,2700.0
2013-06-10 12:35:00,45.95,45.97,45.95,45.96,1100.0,38.9702,38.9871,38.9702,38.9787,1100.0
2013-06-10 12:40:00,45.96,45.96,45.9,45.91,8200.0,38.9787,38.9787,38.9278,38.9363,8200.0
2013-06-10 12:45:00,45.9,45.91,45.9,45.9,3600.0,38.9278,38.9363,38.9278,38.9278,3600.0
2013-06-10 12:50:00,45.9,45.9,45.84,45.85,4000.0,38.9278,38.9278,38.8769,38.8854,4000.0
2013-06-10 12:55:00,45.84,45.9,45.84,45.87,3400.0,38.8769,38.9278,38.8769,38.9023,3400.0
2013-06-10 13:00:00,45.87,45.93,45.87,45.93,4600.0,38.9023,38.9532,38.9023,38.9532,4600.0
2013-06-10 13:05:00,45.93,45.93,45.9,45.93,5000.0,38.9532,38.9532,38.9278,38.9532,5000.0
2013-06-10 13:10:00,45.93,45.93,45.9,45.9,6400.0,38.9532,38.9532,38.9278,38.9278,6400.0
2013-06-10 13:15:00,45.9,45.94,45.9,45.92,4800.0,38.9278,38.9617,38.9278,38.9447,4800.0
2013-06-10 13:20:00,45.92,45.96,45.9,45.9,4900.0,38.9447,38.9787,38.9278,38.9278,4900.0
2013-06-10 13:25:00,45.91,45.91,45.83,45.83,4900.0,38.9363,38.9363,38.8684,38.8684,4900.0
2013-06-10 13:30:00,45.83,45.83,45.77,45.8,2400.0,38.8684,38.8684,38.8175,38.843,2400.0
2013-06-10 13:35:00,45.79,45.79,45.73,45.78,2700.0,38.8345,38.8345,38.7836,38.826,2700.0
2013-06-10 13:40:00,45.78,45.83,45.74,45.83,5700.0,38.826,38.8684,38.7921,38.8684,5700.0
2013-06-10 13:45:00,45.83,45.83,45.77,45.8,3300.0,38.8684,38.8684,38.8175,38.843,3300.0
2013-06-10 13:50:00,45.8,45.8,45.75,45.77,3100.0,38.843,38.843,38.8006,38.8175,3100.0
2013-06-10 13:55:00,45.77,45.78,45.74,45.75,2200.0,38.8175,38.826,38.7921,38.8006,2200.0
2013-06-10 14:00:00,45.75,45.79,45.73,45.77,3700.0,38.8006,38.8345,38.7836,38.8175,3700.0
2013-06-10 14:05:00,45.76,45.83,45.76,45.81,5500.0,38.809,38.8684,38.809,38.8514,5500.0
2013-06-10 14:10:00,45.81,45.81,45.76,45.81,4300.0,38.8514,38.8514,38.809,38.8514,4300.0
2013-06-10 14:15:00,45.82,45.82,45.79,45.79,4400.0,38.8599,38.8599,38.8345,38.8345,4400.0
2013-06-10 14:20:00,45.8,45.8,45.77,45.77,2500.0,38.843,38.843,38.8175,38.8175,2500.0
2013-06-10 14:25:00,45.76,45.83,45.76,45.8,5300.0,38.809,38.8684,38.809,38.843,5300.0
2013-06-10 14:30:00,45.79,45.86,45.79,45.84,3800.0,38.8345,38.8939,38.8345,38.8769,3800.0
2013-06-10 14:35:00,45.82,45.85,45.8,45.81,3000.0,38.8599,38.8854,38.843,38.8514,3000.0
2013-06-10 14:40:00,45.82,45.83,45.82,45.83,6000.0,38.8599,38.8684,38.8599,38.8684,6000.0
2013-06-10 14:45:00,45.83,45.92,45.83,45.91,7400.0,38.8684,38.9447,38.8684,38.9363,7400.0
2013-06-10 14:50:00,45.9,45.91,45.89,45.9,1600.0,38.9278,38.9363,38.9193,38.9278,1600.0
2013-06-10 14:55:00,45.92,45.94,45.89,45.93,4900.0,38.9447,38.9617,38.9193,38.9532,4900.0
2013-06-10 15:00:00,45.93,45.95,45.88,45.95,7600.0,38.9532,38.9702,38.9108,38.9702,7600.0
2013-06-10 15:05:00,45.95,46.0,45.93,45.97,13100.0,38.9702,39.0126,38.9532,38.9871,13100.0
2013-06-10 15:10:00,45.97,45.98,45.93,45.94,6900.0,38.9871,38.9956,38.9532,38.9617,6900.0
2013-06-10 15:15:00,45.94,45.95,45.91,45.95,6800.0,38.9617,38.9702,38.9363,38.9702,6800.0
2013-06-10 15:20:00,45.94,45.97,45.89,45.92,11500.0,38.9617,38.9871,38.9193,38.9447,11500.0
2013-06-10 15:25:00,45.92,45.96,45.88,45.96,13600.0,38.9447,38.9787,38.9108,38.9787,13600.0
2013-06-10 15:30:00,45.95,45.98,45.93,45.93,10500.0,38.9702,38.9956,38.9532,38.9532,10500.0
2013-06-10 15:35:00,45.93,45.98,45.93,45.97,23300.0,38.9532,38.9956,38.9532,38.9871,23300.0
2013-06-10 15:40:00,45.96,45.96,45.95,45.95,10000.0,38.9787,38.9787,38.9702,38.9702,10000.0
2013-06-10 15:45:00,45.95,45.96,45.86,45.86,20400.0,38.9702,38.9787,38.8939,38.8939,20400.0
2013-06-10 15:50:00,45.88,45.9,45.85,45.86,12000.0,38.9108,38.9278,38.8854,38.8939,12000.0
2013-06-10 15:55:00,45.85,45.91,45.84,45.91,45900.0,38.8854,38.9363,38.8769,38.9363,45900.0
2013-06-11 09:30:00,45.07,45.57,44.95,45.26,13800.0,38.2239,38.6479,38.1221,38.385,13800.0
2013-06-11 09:35:00,45.33,45.4,45.25,45.4,5500.0,38.4444,38.5037,38.3765,38.5037,5500.0
2013-06-11 09:40:00,45.37,45.6,45.26,45.6,8400.0,38.4783,38.6733,38.385,38.6733,8400.0
2013-06-11 09:45:00,45.61,45.72,45.53,45.71,13100.0,38.6818,38.7751,38.614,38.7666,13100.0
2013-06-11 09:50:00,45.71,45.81,45.69,45.77,8800.0,38.7666,38.8514,38.7497,38.8175,8800.0
2013-06-11 09:55:00,45.78,45.84,45.75,45.83,7600.0,38.826,38.8769,38.8006,38.8684,7600.0
2013-06-11 10:00:00,45.81,45.9,45.68,45.89,20400.0,38.8514,38.9278,38.7412,38.9193,20400.0
2013-06-11 10:05:00,45.84,45.88,45.78,45.79,12500.0,38.8769,38.9108,38.826,38.8345,12500.0
2013-06-11 10:10:00,45.78,45.88,45.77,45.88,7700.0,38.826,38.9108,38.8175,38.9108,7700.0
2013-06-11 10:15:00,45.88,45.89,45.82,45.88,4700.0,38.9108,38.9193,38.8599,38.9108,4700.0
2013-06-11 10:20:00,45.89,45.98,45.86,45.94,4200.0,38.9193,38.9956,38.8939,38.9617,4200.0
2013-06-11 10:25:00,45.97,46.07,45.96,46.03,28000.0,38.9871,39.072,38.9787,39.038,28000.0
2013-06-11 10:30:00,46.01,46.19,46.0,46.15,24400.0,39.0211,39.1737,39.0126,39.1398,24400.0
2013-06-11 10:35:00,46.15,46.22,46.1,46.21,12600.0,39.1398,39.1992,39.0974,39.1907,12600.0
2013-06-11 10:40:00,46.21,46.3,46.16,46.29,13000.0,39.1907,39.267,39.1483,39.2585,13000.0
2013-06-11 10:45:00,46.3,46.32,46.26,46.29,17500.0,39.267,39.284,39.2331,39.2585,17500.0
2013-06-11 10:50:00,46.3,46.32,46.19,46.22,11400.0,39.267,39.284,39.1737,39.1992,11400.0
2013-06-11 10:55:00,46.24,46.41,46.23,46.36,9000.0,39.2161,39.3603,39.2077,39.3179,9000.0
2013-06-11 11:00:00,46.36,46.39,46.35,46.38,8900.0,39.3179,39.3433,39.3094,39.3349,8900.0
2013-06-11 11:05:00,46.38,46.41,46.36,46.4,12600.0,39.3349,39.3603,39.3179,39.3518,12600.0
2013-06-11 11:10:00,46.39,46.44,46.39,46.43,8000.0,39.3433,39.3858,39.3433,39.3773,8000.0
2013-06-11 11:15:00,46.46,46.52,46.45,46.5,13300.0,39.4027,39.4536,39.3942,39.4366,13300.0
2013-06-11 11:20:00,46.51,46.52,46.5,46.52,4400.0,39.4451,39.4536,39.4366,39.4536,4400.0
2013-06-11 11:25:00,46.51,46.59,46.51,46.59,9100.0,39.4451,39.513,39.4451,39.513,9100.0
2013-06-11 11:30:00,46.61,46.69,46.61,46.63,8000.0,39.5299,39.5978,39.5299,39.5469,8000.0
2013-06-11 11:35:00,46.6,46.63,46.6,46.61,3600.0,39.5214,39.5469,39.5214,39.5299,3600.0
2013-06-11 11:40:00,46.62,46.65,46.61,46.62,8400.0,39.5384,39.5639,39.5299,39.5384,8400.0
2013-06-11 11:45:00,46.63,46.72,46.63,46.72,7400.0,39.5469,39.6232,39.5469,39.6232,7400.0
2013-06-11 11:50:00,46.72,46.72,46.69,46.71,9400.0,39.6232,39.6232,39.5978,39.6147,9400.0
2013-06-11 11:55:00,46.71,46.77,46.71,46.75,5800.0,39.6147,39.6656,39.6147,39.6487,5800.0
2013-06-11 12:00:00,46.74,46.75,46.7,46.73,4400.0,39.6402,39.6487,39.6063,39.6317,4400.0
2013-06-11 12:05:00,46.75,46.81,46.75,46.77,4400.0,39.6487,39.6995,39.6487,39.6656,4400.0
2013-06-11 12:10:00,46.76,46.8,46.71,46.72,7300.0,39.6571,39.6911,39.6147,39.6232,7300.0
2013-06-11 12:15:00,46.72,46.73,46.7,46.71,8900.0,39.6232,39.6317,39.6063,39.6147,8900.0
2013-06-11 12:20:00,46.71,46.72,46.7,46.7,10600.0,39.6147,39.6232,39.6063,39.6063,10600.0
2013-06-11 12:25:00,46.71,46.72,46.7,46.7,2900.0,39.6147,39.6232,39.6063,39.6063,2900.0
2013-06-11 12:30:00,46.71,46.73,46.7,46.71,6100.0,39.6147,39.6317,39.6063,39.6147,6100.0
2013-06-11 12:35:00,46.7,46.72,46.7,46.72,6900.0,39.6063,39.6232,39.6063,39.6232,6900.0
2013-06-11 12:40:00,46.72,46.75,46.72,46.73,5000.0,39.6232,39.6487,39.6232,39.6317,5000.0
2013-06-11 12:45:00,46.74,46.75,46.71,46.73,7100.0,39.6402,39.6487,39.6147,39.6317,7100.0
2013-06-11 12:50:00,46.74,46.75,46.7,46.7,3000.0,39.6402,39.6487,39.6063,39.6063,3000.0
2013-06-11 12:55:00,46.7,46.72,46.7,46.7,3600.0,39.6063,39.6232,39.6063,39.6063,3600.0
2013-06-11 13:00:00,46.71,46.74,46.7,46.73,5900.0,39.6147,39.6402,39.6063,39.6317,5900.0
2013-06-11 13:05:00,46.73,46.75,46.73,46.73,9200.0,39.6317,39.6487,39.6317,39.6317,9200.0
2013-06-11 13:10:00,46.74,46.78,46.71,46.73,5800.0,39.6402,39.6741,39.6147,39.6317,5800.0
2013-06-11 13:15:00,46.73,46.75,46.7,46.71,5700.0,39.6317,39.6487,39.6063,39.6147,5700.0
2013-06-11 13:20:00,46.71,46.73,46.7,46.71,6800.0,39.6147,39.6317,39.6063,39.6147,6800.0
2013-06-11 13:25:00,46.71,46.71,46.7,46.7,6100.0,39.6147,39.6147,39.6063,39.6063,6100.0
2013-06-11 13:30:00,46.7,46.71,46.58,46.58,14600.0,39.6063,39.6147,39.5045,39.5045,14600.0
2013-06-11 13:35:00,46.58,46.6,46.55,46.6,5500.0,39.5045,39.5214,39.479,39.5214,5500.0
2013-06-11 13:40:00,46.59,46.6,46.54,46.54,4600.0,39.513,39.5214,39.4706,39.4706,4600.0
2013-06-11 13:45:00,46.55,46.58,46.55,46.57,3300.0,39.479,39.5045,39.479,39.496,3300.0
2013-06-11 13:50:00,46.57,46.58,46.53,46.53,10700.0,39.496,39.5045,39.4621,39.4621,10700.0
2013-06-11 13:55:00,46.51,46.53,46.5,46.5,8800.0,39.4451,39.4621,39.4366,39.4366,8800.0
2013-06-11 14:00:00,46.5,46.56,46.5,46.56,11500.0,39.4366,39.4875,39.4366,39.4875,11500.0
2013-06-11 14:05:00,46.55,46.56,46.53,46.56,5500.0,39.479,39.4875,39.4621,39.4875,5500.0
2013-06-11 14:10:00,46.55,46.55,46.52,46.54,2400.0,39.479,39.479,39.4536,39.4706,2400.0
2013-06-11 14:15:00,46.56,46.58,46.52,46.55,11500.0,39.4875,39.5045,39.4536,39.479,11500.0
2013-06-11 14:20:00,46.56,46.6,46.54,46.6,7700.0,39.4875,39.5214,39.4706,39.5214,7700.0
2013-06-11 14:25:00,46.6,46.6,46.57,46.58,10800.0,39.5214,39.5214,39.496,39.5045,10800.0
2013-06-11 14:30:00,46.59,46.6,46.57,46.57,12900.0,39.513,39.5214,39.496,39.496,12900.0
2013-06-11 14:35:00,46.57,46.62,46.57,46.61,9000.0,39.496,39.5384,39.496,39.5299,9000.0
2013-06-11 14:40:00,46.6,46.67,46.6,46.61,10500.0,39.5214,39.5808,39.5214,39.5299,10500.0
2013-06-11 14:45:00,46.6,46.64,46.6,46.61,8800.0,39.5214,39.5554,39.5214,39.5299,8800.0
2013-06-11 14:50:00,46.6,46.67,46.6,46.65,14000.0,39.5214,39.5808,39.5214,39.5639,14000.0
2013-06-11 14:55:00,46.65,46.77,46.65,46.77,9800.0,39.5639,39.6656,39.5639,39.6656,9800.0
2013-06-11 15:00:00,46.79,46.86,46.78,46.84,27200.0,39.6826,39.742,39.6741,39.725,27200.0
2013-06-11 15:05:00,46.85,46.87,46.82,46.84,16200.0,39.7335,39.7504,39.708,39.725,16200.0
2013-06-11 15:10:00,46.84,46.84,46.79,46.81,11200.0,39.725,39.725,39.6826,39.6995,11200.0
2013-06-11 15:15:00,46.81,46.85,46.73,46.73,15200.0,39.6995,39.7335,39.6317,39.6317,15200.0
2013-06-11 15:20:00,46.74,46.77,46.71,46.75,21200.0,39.6402,39.6656,39.6147,39.6487,21200.0
2013-06-11 15:25:00,46.75,46.76,46.68,46.68,10200.0,39.6487,39.6571,39.5893,39.5893,10200.0
2013-06-11 15:30:00,46.69,46.72,46.67,46.7,30800.0,39.5978,39.6232,39.5808,39.6063,30800.0
2013-06-11 15:35:00,46.71,46.74,46.7,46.7,27900.0,39.6147,39.6402,39.6063,39.6063,27900.0
2013-06-11 15:40:00,46.71,46.71,46.7,46.71,33100.0,39.6147,39.6147,39.6063,39.6147,33100.0
2013-06-11 15:45:00,46.7,46.73,46.65,46.7,119500.0,39.6063,39.6317,39.5639,39.6063,119500.0
2013-06-11 15:50:00,46.7,46.78,46.7,46.75,97600.0,39.6063,39.6741,39.6063,39.6487,97600.0
2013-06-11 15:55:00,46.76,46.81,46.75,46.81,125800.0,39.6571,39.6995,39.6487,39.6995,125800.0
2013-06-12 09:30:00,47.26,47.58,47.26,47.4,26100.0,40.0812,40.3526,40.0812,40.1999,26100.0
2013-06-12 09:35:00,47.46,47.51,47.39,47.45,6100.0,40.2508,40.2932,40.1914,40.2423,6100.0
2013-06-12 09:40:00,47.45,47.52,47.44,47.5,33400.0,40.2423,40.3017,40.2339,40.2847,33400.0
2013-06-12 09:45:00,47.47,47.63,47.47,47.57,22900.0,40.2593,40.395,40.2593,40.3441,22900.0
2013-06-12 09:50:00,47.57,47.7,47.54,47.58,18500.0,40.3441,40.4544,40.3187,40.3526,18500.0
2013-06-12 09:55:00,47.58,47.67,47.56,47.59,12700.0,40.3526,40.4289,40.3356,40.3611,12700.0
2013-06-12 10:00:00,47.58,47.58,47.34,47.4,9100.0,40.3526,40.3526,40.149,40.1999,9100.0
2013-06-12 10:05:00,47.38,47.42,47.35,47.41,3000.0,40.183,40.2169,40.1575,40.2084,3000.0
2013-06-12 10:10:00,47.39,47.39,47.23,47.23,10700.0,40.1914,40.1914,40.0558,40.0558,10700.0
2013-06-12 10:15:00,47.26,47.27,47.15,47.15,7100.0,40.0812,40.0897,39.9879,39.9879,7100.0
2013-06-12 10:20:00,47.15,47.22,47.13,47.19,7100.0,39.9879,40.0473,39.9709,40.0218,7100.0
2013-06-12 10:25:00,47.15,47.18,47.15,47.17,4400.0,39.9879,40.0133,39.9879,40.0049,4400.0
2013-06-12 10:30:00,47.16,47.23,47.16,47.21,5100.0,39.9964,40.0558,39.9964,40.0388,5100.0
2013-06-12 10:35:00,47.2,47.25,47.2,47.25,5000.0,40.0303,40.0727,40.0303,40.0727,5000.0
2013-06-12 10:40:00,47.24,47.32,47.16,47.29,4600.0,40.0642,40.1321,39.9964,40.1066,4600.0
2013-06-12 10:45:00,47.29,47.3,47.11,47.14,3800.0,40.1066,40.1151,39.954,39.9794,3800.0
2013-06-12 10:50:00,47.14,47.19,47.08,47.12,7600.0,39.9794,40.0218,39.9285,39.9625,7600.0
2013-06-12 10:55:00,47.09,47.09,47.0,47.02,5100.0,39.937,39.937,39.8607,39.8776,5100.0
2013-06-12 11:00:00,47.01,47.09,47.01,47.09,2800.0,39.8692,39.937,39.8692,39.937,2800.0
2013-06-12 11:05:00,47.09,47.09,47.06,47.06,3900.0,39.937,39.937,39.9116,39.9116,3900.0
2013-06-12 11:10:00,47.06,47.06,46.92,46.92,7400.0,39.9116,39.9116,39.7928,39.7928,7400.0
2013-06-12 11:15:00,46.91,47.04,46.88,47.04,8900.0,39.7844,39.8946,39.7589,39.8946,8900.0
2013-06-12 11:20:00,47.09,47.09,47.01,47.03,5500.0,39.937,39.937,39.8692,39.8861,5500.0
2013-06-12 11:25:00,47.02,47.02,46.95,46.96,4200.0,39.8776,39.8776,39.8183,39.8268,4200.0
2013-06-12 11:30:00,46.96,46.98,46.87,46.95,6200.0,39.8268,39.8437,39.7504,39.8183,6200.0
2013-06-12 11:35:00,46.95,47.01,46.86,46.9,6600.0,39.8183,39.8692,39.742,39.7759,6600.0
2013-06-12 11:40:00,46.88,47.04,46.87,47.04,11500.0,39.7589,39.8946,39.7504,39.8946,11500.0
2013-06-12 11:45:00,47.04,47.05,46.81,46.86,27300.0,39.8946,39.9031,39.6995,39.742,27300.0
2013-06-12 11:50:00,46.85,46.89,46.8,46.86,6200.0,39.7335,39.7674,39.6911,39.742,6200.0
2013-06-12 11:55:00,46.84,46.9,46.8,46.88,12400.0,39.725,39.7759,39.6911,39.7589,12400.0
2013-06-12 12:00:00,46.85,46.88,46.85,46.86,4400.0,39.7335,39.7589,39.7335,39.742,4400.0
2013-06-12 12:05:00,46.88,46.95,46.88,46.92,4900.0,39.7589,39.8183,39.7589,39.7928,4900.0
2013-06-12 12:10:00,46.93,46.93,46.82,46.85,5700.0,39.8013,39.8013,39.708,39.7335,5700.0
2013-06-12 12:15:00,46.83,46.86,46.8,46.84,5700.0,39.7165,39.742,39.6911,39.725,5700.0
2013-06-12 12:20:00,46.86,46.92,46.84,46.92,10100.0,39.742,39.7928,39.725,39.7928,10100.0
2013-06-12 12:25:00,46.9,46.93,46.87,46.93,3700.0,39.7759,39.8013,39.7504,39.8013,3700.0
2013-06-12 12:30:00,46.93,46.94,46.89,46.91,7900.0,39.8013,39.8098,39.7674,39.7844,7900.0
2013-06-12 12:35:00,46.91,46.94,46.89,46.89,13300.0,39.7844,39.8098,39.7674,39.7674,13300.0
2013-06-12 12:40:00,46.9,46.95,46.84,46.94,8000.0,39.7759,39.8183,39.725,39.8098,8000.0
2013-06-12 12:45:00,46.93,46.95,46.88,46.93,5800.0,39.8013,39.8183,39.7589,39.8013,5800.0
2013-06-12 12:50:00,46.92,46.95,46.92,46.95,9800.0,39.7928,39.8183,39.7928,39.8183,9800.0
2013-06-12 12:55:00,46.94,46.97,46.93,46.97,9600.0,39.8098,39.8352,39.8013,39.8352,9600.0
2013-06-12 13:00:00,46.97,46.97,46.94,46.95,5100.0,39.8352,39.8352,39.8098,39.8183,5100.0
2013-06-12 13:05:00,46.94,47.02,46.92,47.0,9200.0,39.8098,39.8776,39.7928,39.8607,9200.0
2013-06-12 13:10:00,47.0,47.0,46.97,46.97,2800.0,39.8607,39.8607,39.8352,39.8352,2800.0
2013-06-12 13:15:00,47.0,47.02,46.99,47.01,2300.0,39.8607,39.8776,39.8522,39.8692,2300.0
2013-06-12 13:20:00,47.01,47.02,46.94,46.94,6100.0,39.8692,39.8776,39.8098,39.8098,6100.0
2013-06-12 13:25:00,46.93,47.05,46.93,47.05,4900.0,39.8013,39.9031,39.8013,39.9031,4900.0
2013-06-12 13:30:00,47.05,47.11,47.04,47.06,10000.0,39.9031,39.954,39.8946,39.9116,10000.0
2013-06-12 13:35:00,47.02,47.04,46.97,46.97,4600.0,39.8776,39.8946,39.8352,39.8352,4600.0
2013-06-12 13:40:00,46.98,47.04,46.96,47.04,7700.0,39.8437,39.8946,39.8268,39.8946,7700.0
2013-06-12 13:45:00,47.04,47.05,47.02,47.04,4300.0,39.8946,39.9031,39.8776,39.8946,4300.0
2013-06-12 13:50:00,47.04,47.12,47.03,47.12,4500.0,39.8946,39.9625,39.8861,39.9625,4500.0
2013-06-12 13:55:00,47.13,47.13,47.09,47.09,6900.0,39.9709,39.9709,39.937,39.937,6900.0
2013-06-12 14:00:00,47.08,47.13,47.04,47.08,6100.0,39.9285,39.9709,39.8946,39.9285,6100.0
2013-06-12 14:05:00,47.06,47.08,47.04,47.04,4000.0,39.9116,39.9285,39.8946,39.8946,4000.0
2013-06-12 14:10:00,47.04,47.07,46.96,46.97,6300.0,39.8946,39.9201,39.8268,39.8352,6300.0
2013-06-12 14:15:00,46.97,46.97,46.88,46.89,14400.0,39.8352,39.8352,39.7589,39.7674,14400.0
2013-06-12 14:20:00,46.9,46.96,46.9,46.91,3900.0,39.7759,39.8268,39.7759,39.7844,3900.0
2013-06-12 14:25:00,46.91,46.91,46.87,46.9,5900.0,39.7844,39.7844,39.7504,39.7759,5900.0
2013-06-12 14:30:00,46.88,46.9,46.81,46.84,5700.0,39.7589,39.7759,39.6995,39.725,5700.0
2013-06-12 14:35:00,46.85,46.87,46.85,46.87,3400.0,39.7335,39.7504,39.7335,39.7504,3400.0
2013-06-12 14:40:00,46.87,46.93,46.87,46.88,6100.0,39.7504,39.8013,39.7504,39.7589,6100.0
2013-06-12 14:45:00,46.88,46.89,46.83,46.84,3800.0,39.7589,39.7674,39.7165,39.725,3800.0
2013-06-12 14:50:00,46.83,46.9,46.83,46.89,8900.0,39.7165,39.7759,39.7165,39.7674,8900.0
2013-06-12 14:55:00,46.89,46.91,46.87,46.91,8000.0,39.7674,39.7844,39.7504,39.7844,8000.0
2013-06-12 15:00:00,46.92,46.92,46.77,46.81,6100.0,39.7928,39.7928,39.6656,39.6995,6100.0
2013-06-12 15:05:00,46.82,46.86,46.79,46.83,11000.0,39.708,39.742,39.6826,39.7165,11000.0
2013-06-12 15:10:00,46.84,46.89,46.84,46.84,11100.0,39.725,39.7674,39.725,39.725,11100.0
2013-06-12 15:15:00,46.84,46.84,46.78,46.78,7200.0,39.725,39.725,39.6741,39.6741,7200.0
2013-06-12 15:20:00,46.78,46.83,46.71,46.83,14300.0,39.6741,39.7165,39.6147,39.7165,14300.0
2013-06-12 15:25:00,46.8,46.88,46.78,46.88,12800.0,39.6911,39.7589,39.6741,39.7589,12800.0
2013-06-12 15:30:00,46.85,46.85,46.79,46.79,9100.0,39.7335,39.7335,39.6826,39.6826,9100.0
2013-06-12 15:35:00,46.78,46.82,46.76,46.81,14300.0,39.6741,39.708,39.6571,39.6995,14300.0
2013-06-12 15:40:00,46.81,46.81,46.76,46.79,15000.0,39.6995,39.6995,39.6571,39.6826,15000.0
2013-06-12 15:45:00,46.78,46.87,46.78,46.82,18600.0,39.6741,39.7504,39.6741,39.708,18600.0
2013-06-12 15:50:00,46.82,46.87,46.76,46.79,26600.0,39.708,39.7504,39.6571,39.6826,26600.0
2013-06-12 15:55:00,46.79,46.81,46.76,46.78,43300.0,39.6826,39.6995,39.6571,39.6741,43300.0
2013-06-13 09:30:00,46.88,47.06,46.41,46.53,21600.0,39.7589,39.9116,39.3603,39.4621,21600.0
2013-06-13 09:35:00,46.44,46.67,46.44,46.62,4200.0,39.3858,39.5808,39.3858,39.5384,4200.0
2013-06-13 09:40:00,46.61,46.61,46.54,46.57,1600.0,39.5299,39.5299,39.4706,39.496,1600.0
2013-06-13 09:45:00,46.56,46.67,46.56,46.64,2800.0,39.4875,39.5808,39.4875,39.5554,2800.0
2013-06-13 09:50:00,46.6,46.62,46.51,46.57,2600.0,39.5214,39.5384,39.4451,39.496,2600.0
2013-06-13 09:55:00,46.57,46.68,46.57,46.68,1400.0,39.496,39.5893,39.496,39.5893,1400.0
2013-06-13 10:00:00,46.66,46.77,46.66,46.77,4200.0,39.5723,39.6656,39.5723,39.6656,4200.0
2013-06-13 10:05:00,46.75,46.83,46.73,46.77,4100.0,39.6487,39.7165,39.6317,39.6656,4100.0
2013-06-13 10:10:00,46.77,46.8,46.75,46.79,9800.0,39.6656,39.6911,39.6487,39.6826,9800.0
2013-06-13 10:15:00,46.79,46.96,46.79,46.94,4300.0,39.6826,39.8268,39.6826,39.8098,4300.0
2013-06-13 10:20:00,46.91,46.94,46.84,46.93,6500.0,39.7844,39.8098,39.725,39.8013,6500.0
2013-06-13 10:25:00,46.91,46.99,46.89,46.99,4600.0,39.7844,39.8522,39.7674,39.8522,4600.0
2013-06-13 10:30:00,46.98,47.04,46.98,47.0,2800.0,39.8437,39.8946,39.8437,39.8607,2800.0
2013-06-13 10:35:00,47.03,47.06,47.01,47.02,3300.0,39.8861,39.9116,39.8692,39.8776,3300.0
2013-06-13 10:40:00,47.02,47.13,47.02,47.12,12000.0,39.8776,39.9709,39.8776,39.9625,12000.0
2013-06-13 10:45:00,47.12,47.22,47.12,47.2,6700.0,39.9625,40.0473,39.9625,40.0303,6700.0
2013-06-13 10:50:00,47.19,47.22,47.14,47.16,1600.0,40.0218,40.0473,39.9794,39.9964,1600.0
2013-06-13 10:55:00,47.15,47.15,47.12,47.12,500.0,39.9879,39.9879,39.9625,39.9625,500.0
2013-06-13 11:00:00,47.12,47.19,47.11,47.17,6800.0,39.9625,40.0218,39.954,40.0049,6800.0
2013-06-13 11:05:00,47.19,47.19,47.13,47.16,7100.0,40.0218,40.0218,39.9709,39.9964,7100.0
2013-06-13 11:10:00,47.16,47.18,47.12,47.18,6100.0,39.9964,40.0133,39.9625,40.0133,6100.0
2013-06-13 11:15:00,47.18,47.2,47.15,47.18,4400.0,40.0133,40.0303,39.9879,40.0133,4400.0
2013-06-13 11:20:00,47.18,47.18,47.17,47.18,1200.0,40.0133,40.0133,40.0049,40.0133,1200.0
2013-06-13 11:25:00,47.17,47.22,47.17,47.19,4000.0,40.0049,40.0473,40.0049,40.0218,4000.0
2013-06-13 11:30:00,47.2,47.2,47.16,47.17,1100.0,40.0303,40.0303,39.9964,40.0049,1100.0
2013-06-13 11:35:00,47.17,47.21,47.16,47.21,3000.0,40.0049,40.0388,39.9964,40.0388,3000.0
2013-06-13 11:40:00,47.2,47.25,47.2,47.25,1900.0,40.0303,40.0727,40.0303,40.0727,1900.0
2013-06-13 11:45:00,47.25,47.25,47.23,47.24,5500.0,40.0727,40.0727,40.0558,40.0642,5500.0
2013-06-13 11:50:00,47.24,47.26,47.23,47.24,4100.0,40.0642,40.0812,40.0558,40.0642,4100.0
2013-06-13 11:55:00,47.24,47.31,47.23,47.3,5600.0,40.0642,40.1236,40.0558,40.1151,5600.0
2013-06-13 12:00:00,47.26,47.33,47.26,47.33,2800.0,40.0812,40.1406,40.0812,40.1406,2800.0
2013-06-13 12:05:00,47.31,47.31,47.24,47.25,1800.0,40.1236,40.1236,40.0642,40.0727,1800.0
2013-06-13 12:10:00,47.24,47.25,47.23,47.25,2200.0,40.0642,40.0727,40.0558,40.0727,2200.0
2013-06-13 12:15:00,47.24,47.25,47.24,47.25,600.0,40.0642,40.0727,40.0642,40.0727,600.0
2013-06-13 12:20:00,47.25,47.25,47.23,47.24,2400.0,40.0727,40.0727,40.0558,40.0642,2400.0
2013-06-13 12:25:00,47.25,47.25,47.24,47.25,2200.0,40.0727,40.0727,40.0642,40.0727,2200.0
2013-06-13 12:30:00,47.25,47.26,47.24,47.26,2400.0,40.0727,40.0812,40.0642,40.0812,2400.0
2013-06-13 12:35:00,47.25,47.32,47.25,47.3,6500.0,40.0727,40.1321,40.0727,40.1151,6500.0
2013-06-13 12:40:00,47.3,47.3,47.28,47.29,2900.0,40.1151,40.1151,40.0982,40.1066,2900.0
2013-06-13 12:45:00,47.29,47.32,47.29,47.3,7700.0,40.1066,40.1321,40.1066,40.1151,7700.0
2013-06-13 12:50:00,47.28,47.32,47.27,47.32,6800.0,40.0982,40.1321,40.0897,40.1321,6800.0
2013-06-13 12:55:00,47.33,47.42,47.31,47.42,7200.0,40.1406,40.2169,40.1236,40.2169,7200.0
2013-06-13 13:00:00,47.43,47.47,47.41,47.47,5000.0,40.2254,40.2593,40.2084,40.2593,5000.0
2013-06-13 13:05:00,47.46,47.47,47.45,47.45,7000.0,40.2508,40.2593,40.2423,40.2423,7000.0
2013-06-13 13:10:00,47.46,47.47,47.44,47.47,2900.0,40.2508,40.2593,40.2339,40.2593,2900.0
2013-06-13 13:15:00,47.47,47.49,47.44,47.48,3800.0,40.2593,40.2763,40.2339,40.2678,3800.0
2013-06-13 13:20:00,47.48,47.49,47.47,47.47,3200.0,40.2678,40.2763,40.2593,40.2593,3200.0
2013-06-13 13:25:00,47.47,47.47,47.44,47.44,2100.0,40.2593,40.2593,40.2339,40.2339,2100.0
2013-06-13 13:30:00,47.44,47.49,47.44,47.44,6300.0,40.2339,40.2763,40.2339,40.2339,6300.0
2013-06-13 13:35:00,47.44,47.44,47.38,47.4,2200.0,40.2339,40.2339,40.183,40.1999,2200.0
2013-06-13 13:40:00,47.4,47.4,47.37,47.37,1800.0,40.1999,40.1999,40.1745,40.1745,1800.0
2013-06-13 13:45:00,47.35,47.38,47.35,47.38,1400.0,40.1575,40.183,40.1575,40.183,1400.0
2013-06-13 13:50:00,47.4,47.43,47.4,47.42,2700.0,40.1999,40.2254,40.1999,40.2169,2700.0
2013-06-13 13:55:00,47.42,47.43,47.42,47.43,1500.0,40.2169,40.2254,40.2169,40.2254,1500.0
2013-06-13 14:00:00,47.43,47.52,47.43,47.52,9300.0,40.2254,40.3017,40.2254,40.3017,9300.0
2013-06-13 14:05:00,47.52,47.55,47.52,47.55,4300.0,40.3017,40.3271,40.3017,40.3271,4300.0
2013-06-13 14:10:00,47.55,47.59,47.55,47.58,7600.0,40.3271,40.3611,40.3271,40.3526,7600.0
2013-06-13 14:15:00,47.57,47.62,47.55,47.59,7200.0,40.3441,40.3865,40.3271,40.3611,7200.0
2013-06-13 14:20:00,47.6,47.61,47.57,47.58,2600.0,40.3695,40.378,40.3441,40.3526,2600.0
2013-06-13 14:25:00,47.59,47.59,47.56,47.57,6000.0,40.3611,40.3611,40.3356,40.3441,6000.0
2013-06-13 14:30:00,47.57,47.63,47.56,47.6,14200.0,40.3441,40.395,40.3356,40.3695,14200.0
2013-06-13 14:35:00,47.61,47.63,47.59,47.63,4600.0,40.378,40.395,40.3611,40.395,4600.0
2013-06-13 14:40:00,47.62,47.63,47.6,47.61,5800.0,40.3865,40.395,40.3695,40.378,5800.0
2013-06-13 14:45:00,47.61,47.62,47.6,47.61,2700.0,40.378,40.3865,40.3695,40.378,2700.0
2013-06-13 14:50:00,47.61,47.64,47.61,47.63,4200.0,40.378,40.4035,40.378,40.395,4200.0
2013-06-13 14:55:00,47.62,47.71,47.62,47.7,14800.0,40.3865,40.4628,40.3865,40.4544,14800.0
2013-06-13 15:00:00,47.7,47.73,47.7,47.72,5900.0,40.4544,40.4798,40.4544,40.4713,5900.0
2013-06-13 15:05:00,47.7,47.74,47.7,47.74,14900.0,40.4544,40.4883,40.4544,40.4883,14900.0
2013-06-13 15:10:00,47.73,47.77,47.73,47.76,26100.0,40.4798,40.5137,40.4798,40.5052,26100.0
2013-06-13 15:15:00,47.77,47.8,47.75,47.79,24300.0,40.5137,40.5392,40.4968,40.5307,24300.0
2013-06-13 15:20:00,47.8,47.82,47.78,47.78,13600.0,40.5392,40.5561,40.5222,40.5222,13600.0
2013-06-13 15:25:00,47.79,47.79,47.76,47.77,14800.0,40.5307,40.5307,40.5052,40.5137,14800.0
2013-06-13 15:30:00,47.77,47.78,47.74,47.74,20900.0,40.5137,40.5222,40.4883,40.4883,20900.0
2013-06-13 15:35:00,47.74,47.87,47.74,47.82,26400.0,40.4883,40.5985,40.4883,40.5561,26400.0
2013-06-13 15:40:00,47.82,47.87,47.81,47.87,28000.0,40.5561,40.5985,40.5476,40.5985,28000.0
2013-06-13 15:45:00,47.87,47.91,47.84,47.9,19900.0,40.5985,40.6325,40.5731,40.624,19900.0
2013-06-13 15:50:00,47.9,47.91,47.82,47.83,16700.0,40.624,40.6325,40.5561,40.5646,16700.0
2013-06-13 15:55:00,47.82,47.88,47.8,47.82,36700.0,40.5561,40.607,40.5392,40.5561,36700.0
2013-06-14 09:30:00,47.66,47.89,47.54,47.54,5500.0,40.4204,40.6155,40.3187,40.3187,5500.0
2013-06-14 09:35:00,47.61,47.76,47.61,47.64,6300.0,40.378,40.5052,40.378,40.4035,6300.0
2013-06-14 09:40:00,47.66,47.66,47.56,47.57,5100.0,40.4204,40.4204,40.3356,40.3441,5100.0
2013-06-14 09:45:00,47.56,47.68,47.54,47.68,2300.0,40.3356,40.4374,40.3187,40.4374,2300.0
2013-06-14 09:50:00,47.71,47.71,47.62,47.63,1800.0,40.4628,40.4628,40.3865,40.395,1800.0
2013-06-14 09:55:00,47.58,47.65,47.49,47.64,8600.0,40.3526,40.412,40.2763,40.4035,8600.0
2013-06-14 10:00:00,47.6,47.66,47.6,47.63,3200.0,40.3695,40.4204,40.3695,40.395,3200.0
2013-06-14 10:05:00,47.62,47.62,47.53,47.55,4400.0,40.3865,40.3865,40.3102,40.3271,4400.0
2013-06-14 10:10:00,47.55,47.56,47.52,47.56,5400.0,40.3271,40.3356,40.3017,40.3356,5400.0
2013-06-14 10:15:00,47.55,47.61,47.55,47.61,2400.0,40.3271,40.378,40.3271,40.378,2400.0
2013-06-14 10:20:00,47.6,47.65,47.59,47.64,4300.0,40.3695,40.412,40.3611,40.4035,4300.0
2013-06-14 10:25:00,47.64,47.66,47.58,47.59,2200.0,40.4035,40.4204,40.3526,40.3611,2200.0
2013-06-14 10:30:00,47.59,47.68,47.59,47.67,5800.0,40.3611,40.4374,40.3611,40.4289,5800.0
2013-06-14 10:35:00,47.67,47.67,47.6,47.6,2400.0,40.4289,40.4289,40.3695,40.3695,2400.0
2013-06-14 10:40:00,47.57,47.6,47.54,47.54,4500.0,40.3441,40.3695,40.3187,40.3187,4500.0
2013-06-14 10:45:00,47.54,47.55,47.49,47.5,6000.0,40.3187,40.3271,40.2763,40.2847,6000.0
2013-06-14 10:50:00,47.47,47.48,47.32,47.4,6500.0,40.2593,40.2678,40.1321,40.1999,6500.0
2013-06-14 10:55:00,47.41,47.41,47.29,47.29,3800.0,40.2084,40.2084,40.1066,40.1066,3800.0
2013-06-14 11:00:00,47.29,47.29,47.21,47.26,6300.0,40.1066,40.1066,40.0388,40.0812,6300.0
2013-06-14 11:05:00,47.25,47.32,47.25,47.26,7300.0,40.0727,40.1321,40.0727,40.0812,7300.0
2013-06-14 11:10:00,47.29,47.38,47.29,47.36,3300.0,40.1066,40.183,40.1066,40.166,3300.0
2013-06-14 11:15:00,47.35,47.35,47.31,47.31,2700.0,40.1575,40.1575,40.1236,40.1236,2700.0
2013-06-14 11:20:00,47.31,47.35,47.31,47.35,2600.0,40.1236,40.1575,40.1236,40.1575,2600.0
2013-06-14 11:25:00,47.35,47.35,47.29,47.29,2600.0,40.1575,40.1575,40.1066,40.1066,2600.0
2013-06-14 11:30:00,47.26,47.29,47.25,47.28,7500.0,40.0812,40.1066,40.0727,40.0982,7500.0
2013-06-14 11:35:00,47.3,47.37,47.27,47.35,25700.0,40.1151,40.1745,40.0897,40.1575,25700.0
2013-06-14 11:40:00,47.35,47.35,47.32,47.32,2900.0,40.1575,40.1575,40.1321,40.1321,2900.0
2013-06-14 11:45:00,47.29,47.31,47.25,47.27,3900.0,40.1066,40.1236,40.0727,40.0897,3900.0
2013-06-14 11:50:00,47.28,47.3,47.28,47.3,1700.0,40.0982,40.1151,40.0982,40.1151,1700.0
2013-06-14 11:55:00,47.32,47.38,47.31,47.38,2900.0,40.1321,40.183,40.1236,40.183,2900.0
2013-06-14 12:00:00,47.4,47.4,47.32,47.33,2000.0,40.1999,40.1999,40.1321,40.1406,2000.0
2013-06-14 12:05:00,47.33,47.4,47.33,47.37,4200.0,40.1406,40.1999,40.1406,40.1745,4200.0
2013-06-14 12:10:00,47.4,47.4,47.36,47.36,1100.0,40.1999,40.1999,40.166,40.166,1100.0
2013-06-14 12:15:00,47.34,47.39,47.32,47.36,2900.0,40.149,40.1914,40.1321,40.166,2900.0
2013-06-14 12:20:00,47.37,47.38,47.35,47.35,7300.0,40.1745,40.183,40.1575,40.1575,7300.0
2013-06-14 12:25:00,47.35,47.39,47.33,47.36,16000.0,40.1575,40.1914,40.1406,40.166,16000.0
2013-06-14 12:30:00,47.33,47.34,47.29,47.29,600.0,40.1406,40.149,40.1066,40.1066,600.0
2013-06-14 12:35:00,47.32,47.32,47.29,47.32,6800.0,40.1321,40.1321,40.1066,40.1321,6800.0
2013-06-14 12:40:00,47.32,47.36,47.3,47.3,3900.0,40.1321,40.166,40.1151,40.1151,3900.0
2013-06-14 12:45:00,47.29,47.29,47.28,47.28,1000.0,40.1066,40.1066,40.0982,40.0982,1000.0
2013-06-14 12:50:00,47.28,47.28,47.24,47.24,2600.0,40.0982,40.0982,40.0642,40.0642,2600.0
2013-06-14 12:55:00,47.21,47.23,47.2,47.22,2500.0,40.0388,40.0558,40.0303,40.0473,2500.0
2013-06-14 13:00:00,47.2,47.2,47.12,47.14,3600.0,40.0303,40.0303,39.9625,39.9794,3600.0
2013-06-14 13:05:00,47.14,47.16,47.14,47.15,4400.0,39.9794,39.9964,39.9794,39.9879,4400.0
2013-06-14 13:10:00,47.14,47.18,47.13,47.18,2900.0,39.9794,40.0133,39.9709,40.0133,2900.0
2013-06-14 13:15:00,47.19,47.19,47.1,47.12,2200.0,40.0218,40.0218,39.9455,39.9625,2200.0
2013-06-14 13:20:00,47.09,47.09,47.03,47.03,5200.0,39.937,39.937,39.8861,39.8861,5200.0
2013-06-14 13:25:00,47.03,47.03,46.99,47.0,2800.0,39.8861,39.8861,39.8522,39.8607,2800.0
2013-06-14 13:30:00,47.0,47.01,46.98,47.0,5900.0,39.8607,39.8692,39.8437,39.8607,5900.0
2013-06-14 13:35:00,47.01,47.02,46.97,47.01,11700.0,39.8692,39.8776,39.8352,39.8692,11700.0
2013-06-14 13:40:00,47.02,47.02,47.0,47.0,7900.0,39.8776,39.8776,39.8607,39.8607,7900.0
2013-06-14 13:45:00,47.02,47.04,47.02,47.03,2300.0,39.8776,39.8946,39.8776,39.8861,2300.0
2013-06-14 13:50:00,47.04,47.11,47.04,47.11,5000.0,39.8946,39.954,39.8946,39.954,5000.0
2013-06-14 13:55:00,47.11,47.18,47.11,47.18,3200.0,39.954,40.0133,39.954,40.0133,3200.0
2013-06-14 14:00:00,47.19,47.21,47.18,47.21,9400.0,40.0218,40.0388,40.0133,40.0388,9400.0
2013-06-14 14:05:00,47.21,47.33,47.21,47.33,4500.0,40.0388,40.1406,40.0388,40.1406,4500.0
2013-06-14 14:10:00,47.33,47.33,47.28,47.28,23500.0,40.1406,40.1406,40.0982,40.0982,23500.0
2013-06-14 14:15:00,47.27,47.29,47.27,47.28,1700.0,40.0897,40.1066,40.0897,40.0982,1700.0
2013-06-14 14:20:00,47.28,47.34,47.28,47.34,5200.0,40.0982,40.149,40.0982,40.149,5200.0
2013-06-14 14:25:00,47.3,47.31,47.29,47.31,1800.0,40.1151,40.1236,40.1066,40.1236,1800.0
2013-06-14 14:30:00,47.31,47.33,47.31,47.31,1700.0,40.1236,40.1406,40.1236,40.1236,1700.0
2013-06-14 14:35:00,47.33,47.34,47.29,47.34,3300.0,40.1406,40.149,40.1066,40.149,3300.0
2013-06-14 14:40:00,47.34,47.36,47.34,47.35,4500.0,40.149,40.166,40.149,40.1575,4500.0
2013-06-14 14:45:00,47.36,47.38,47.36,47.38,5300.0,40.166,40.183,40.166,40.183,5300.0
2013-06-14 14:50:00,47.39,47.43,47.38,47.4,13200.0,40.1914,40.2254,40.183,40.1999,13200.0
2013-06-14 14:55:00,47.39,47.4,47.39,47.39,6100.0,40.1914,40.1999,40.1914,40.1914,6100.0
2013-06-14 15:00:00,47.39,47.43,47.39,47.4,11200.0,40.1914,40.2254,40.1914,40.1999,11200.0
2013-06-14 15:05:00,47.4,47.41,47.39,47.39,5400.0,40.1999,40.2084,40.1914,40.1914,5400.0
2013-06-14 15:10:00,47.39,47.41,47.39,47.41,5000.0,40.1914,40.2084,40.1914,40.2084,5000.0
2013-06-14 15:15:00,47.42,47.45,47.41,47.41,5700.0,40.2169,40.2423,40.2084,40.2084,5700.0
2013-06-14 15:20:00,47.41,47.45,47.41,47.42,4000.0,40.2084,40.2423,40.2084,40.2169,4000.0
2013-06-14 15:25:00,47.42,47.45,47.42,47.44,11900.0,40.2169,40.2423,40.2169,40.2339,11900.0
2013-06-14 15:30:00,47.44,47.47,47.42,47.42,10200.0,40.2339,40.2593,40.2169,40.2169,10200.0
2013-06-14 15:35:00,47.43,47.48,47.42,47.46,8400.0,40.2254,40.2678,40.2169,40.2508,8400.0
2013-06-14 15:40:00,47.46,47.47,47.37,47.37,14900.0,40.2508,40.2593,40.1745,40.1745,14900.0
2013-06-14 15:45:00,47.37,47.38,47.31,47.36,15600.0,40.1745,40.183,40.1236,40.166,15600.0
2013-06-14 15:50:00,47.35,47.36,47.3,47.35,8900.0,40.1575,40.166,40.1151,40.1575,8900.0
2013-06-14 15:55:00,47.35,47.38,47.31,47.32,23200.0,40.1575,40.183,40.1236,40.1321,23200.0
2013-06-17 09:30:00,47.79,48.06,47.48,47.74,8500.0,40.5307,40.7597,40.2678,40.4883,8500.0
2013-06-17 09:35:00,47.87,47.9,47.72,47.86,6900.0,40.5985,40.624,40.4713,40.5901,6900.0
2013-06-17 09:40:00,47.82,47.88,47.76,47.88,8100.0,40.5561,40.607,40.5052,40.607,8100.0
2013-06-17 09:45:00,47.88,48.02,47.88,47.99,8400.0,40.607,40.7257,40.607,40.7003,8400.0
2013-06-17 09:50:00,48.04,48.12,48.0,48.07,6900.0,40.7427,40.8106,40.7088,40.7682,6900.0
2013-06-17 09:55:00,48.12,48.17,48.07,48.12,7100.0,40.8106,40.853,40.7682,40.8106,7100.0
2013-06-17 10:00:00,48.11,48.17,48.1,48.16,14100.0,40.8021,40.853,40.7936,40.8445,14100.0
2013-06-17 10:05:00,48.16,48.21,48.13,48.19,16300.0,40.8445,40.8869,40.819,40.8699,16300.0
2013-06-17 10:10:00,48.2,48.25,48.19,48.2,9300.0,40.8784,40.9208,40.8699,40.8784,9300.0
2013-06-17 10:15:00,48.23,48.26,48.19,48.24,9400.0,40.9039,40.9293,40.8699,40.9123,9400.0
2013-06-17 10:20:00,48.22,48.22,48.19,48.19,6900.0,40.8954,40.8954,40.8699,40.8699,6900.0
2013-06-17 10:25:00,48.19,48.26,48.16,48.21,26700.0,40.8699,40.9293,40.8445,40.8869,26700.0
2013-06-17 10:30:00,48.17,48.18,48.11,48.12,3400.0,40.853,40.8614,40.8021,40.8106,3400.0
2013-06-17 10:35:00,48.1,48.1,48.05,48.05,21400.0,40.7936,40.7936,40.7512,40.7512,21400.0
2013-06-17 10:40:00,48.03,48.03,47.84,47.84,8300.0,40.7342,40.7342,40.5731,40.5731,8300.0
2013-06-17 10:45:00,47.83,48.01,47.83,48.0,11100.0,40.5646,40.7173,40.5646,40.7088,11100.0
2013-06-17 10:50:00,48.01,48.09,48.01,48.05,6400.0,40.7173,40.7851,40.7173,40.7512,6400.0
2013-06-17 10:55:00,48.05,48.07,48.04,48.05,2400.0,40.7512,40.7682,40.7427,40.7512,2400.0
2013-06-17 11:00:00,48.06,48.08,48.05,48.07,3400.0,40.7597,40.7766,40.7512,40.7682,3400.0
2013-06-17 11:05:00,48.08,48.12,48.06,48.11,10400.0,40.7766,40.8106,40.7597,40.8021,10400.0
2013-06-17 11:10:00,48.13,48.16,48.13,48.14,4300.0,40.819,40.8445,40.819,40.8275,4300.0
2013-06-17 11:15:00,48.14,48.17,48.12,48.15,8500.0,40.8275,40.853,40.8106,40.836,8500.0
2013-06-17 11:20:00,48.15,48.15,48.11,48.11,2800.0,40.836,40.836,40.8021,40.8021,2800.0
2013-06-17 11:25:00,48.09,48.09,48.03,48.09,7400.0,40.7851,40.7851,40.7342,40.7851,7400.0
2013-06-17 11:30:00,48.1,48.16,48.08,48.15,12500.0,40.7936,40.8445,40.7766,40.836,12500.0
2013-06-17 11:35:00,48.14,48.15,48.02,48.03,29600.0,40.8275,40.836,40.7257,40.7342,29600.0
2013-06-17 11:40:00,48.03,48.03,47.83,47.83,11800.0,40.7342,40.7342,40.5646,40.5646,11800.0
2013-06-17 11:45:00,47.84,47.91,47.83,47.91,7900.0,40.5731,40.6325,40.5646,40.6325,7900.0
2013-06-17 11:50:00,47.92,47.99,47.91,47.99,4800.0,40.6409,40.7003,40.6325,40.7003,4800.0
2013-06-17 11:55:00,48.0,48.04,47.99,48.03,2700.0,40.7088,40.7427,40.7003,40.7342,2700.0
2013-06-17 12:00:00,48.05,48.06,48.03,48.04,1300.0,40.7512,40.7597,40.7342,40.7427,1300.0
2013-06-17 12:05:00,48.06,48.06,48.03,48.03,600.0,40.7597,40.7597,40.7342,40.7342,600.0
2013-06-17 12:10:00,48.02,48.02,47.99,48.0,2000.0,40.7257,40.7257,40.7003,40.7088,2000.0
2013-06-17 12:15:00,48.0,48.0,47.96,47.97,1700.0,40.7088,40.7088,40.6749,40.6833,1700.0
2013-06-17 12:20:00,47.96,47.98,47.95,47.98,3300.0,40.6749,40.6918,40.6664,40.6918,3300.0
2013-06-17 12:25:00,47.97,48.0,47.97,47.99,1300.0,40.6833,40.7088,40.6833,40.7003,1300.0
2013-06-17 12:30:00,47.99,48.0,47.97,48.0,4600.0,40.7003,40.7088,40.6833,40.7088,4600.0
2013-06-17 12:35:00,48.0,48.03,48.0,48.03,2600.0,40.7088,40.7342,40.7088,40.7342,2600.0
2013-06-17 12:40:00,48.03,48.11,48.03,48.1,4000.0,40.7342,40.8021,40.7342,40.7936,4000.0
2013-06-17 12:45:00,48.11,48.12,48.1,48.11,2600.0,40.8021,40.8106,40.7936,40.8021,2600.0
2013-06-17 12:50:00,48.11,48.12,48.11,48.11,1900.0,40.8021,40.8106,40.8021,40.8021,1900.0
2013-06-17 12:55:00,48.11,48.11,48.05,48.05,1900.0,40.8021,40.8021,40.7512,40.7512,1900.0
2013-06-17 13:00:00,48.06,48.07,48.03,48.03,3300.0,40.7597,40.7682,40.7342,40.7342,3300.0
2013-06-17 13:05:00,48.03,48.03,47.97,47.97,2200.0,40.7342,40.7342,40.6833,40.6833,2200.0
2013-06-17 13:10:00,47.96,47.96,47.87,47.88,6000.0,40.6749,40.6749,40.5985,40.607,6000.0
2013-06-17 13:15:00,47.87,47.9,47.87,47.9,7400.0,40.5985,40.624,40.5985,40.624,7400.0
2013-06-17 13:20:00,47.9,48.05,47.9,48.04,7900.0,40.624,40.7512,40.624,40.7427,7900.0
2013-06-17 13:25:00,48.04,48.04,48.0,48.02,11900.0,40.7427,40.7427,40.7088,40.7257,11900.0
2013-06-17 13:30:00,48.0,48.0,47.97,47.97,1500.0,40.7088,40.7088,40.6833,40.6833,1500.0
2013-06-17 13:35:00,47.97,47.97,47.93,47.94,2400.0,40.6833,40.6833,40.6494,40.6579,2400.0
2013-06-17 13:40:00,47.95,47.96,47.94,47.96,8600.0,40.6664,40.6749,40.6579,40.6749,8600.0
2013-06-17 13:45:00,47.98,47.98,47.96,47.96,2700.0,40.6918,40.6918,40.6749,40.6749,2700.0
2013-06-17 13:50:00,47.96,48.0,47.96,47.99,3600.0,40.6749,40.7088,40.6749,40.7003,3600.0
2013-06-17 13:55:00,47.98,47.99,47.96,47.98,3700.0,40.6918,40.7003,40.6749,40.6918,3700.0
2013-06-17 14:00:00,47.98,47.98,47.93,47.94,9400.0,40.6918,40.6918,40.6494,40.6579,9400.0
2013-06-17 14:05:00,47.94,47.94,47.84,47.84,18600.0,40.6579,40.6579,40.5731,40.5731,18600.0
2013-06-17 14:10:00,47.84,47.84,47.77,47.79,10400.0,40.5731,40.5731,40.5137,40.5307,10400.0
2013-06-17 14:15:00,47.8,47.8,47.72,47.74,4600.0,40.5392,40.5392,40.4713,40.4883,4600.0
2013-06-17 14:20:00,47.74,47.81,47.73,47.77,8400.0,40.4883,40.5476,40.4798,40.5137,8400.0
2013-06-17 14:25:00,47.77,47.77,47.69,47.72,5900.0,40.5137,40.5137,40.4459,40.4713,5900.0
2013-06-17 14:30:00,47.71,47.78,47.69,47.77,7400.0,40.4628,40.5222,40.4459,40.5137,7400.0
2013-06-17 14:35:00,47.78,47.78,47.76,47.76,1900.0,40.5222,40.5222,40.5052,40.5052,1900.0
2013-06-17 14:40:00,47.76,47.78,47.72,47.72,4000.0,40.5052,40.5222,40.4713,40.4713,4000.0
2013-06-17 14:45:00,47.72,47.72,47.66,47.68,6800.0,40.4713,40.4713,40.4204,40.4374,6800.0
2013-06-17 14:50:00,47.68,47.69,47.66,47.67,8400.0,40.4374,40.4459,40.4204,40.4289,8400.0
2013-06-17 14:55:00,47.66,47.67,47.61,47.64,8500.0,40.4204,40.4289,40.378,40.4035,8500.0
2013-06-17 15:00:00,47.63,47.72,47.63,47.72,5100.0,40.395,40.4713,40.395,40.4713,5100.0
2013-06-17 15:05:00,47.76,47.78,47.75,47.78,7900.0,40.5052,40.5222,40.4968,40.5222,7900.0
2013-06-17 15:10:00,47.78,47.79,47.74,47.75,4400.0,40.5222,40.5307,40.4883,40.4968,4400.0
2013-06-17 15:15:00,47.75,47.76,47.73,47.75,4600.0,40.4968,40.5052,40.4798,40.4968,4600.0
2013-06-17 15:20:00,47.74,47.79,47.73,47.79,9500.0,40.4883,40.5307,40.4798,40.5307,9500.0
2013-06-17 15:25:00,47.8,47.82,47.79,47.8,6000.0,40.5392,40.5561,40.5307,40.5392,6000.0
2013-06-17 15:30:00,47.8,47.86,47.8,47.86,9300.0,40.5392,40.5901,40.5392,40.5901,9300.0
2013-06-17 15:35:00,47.88,47.98,47.88,47.97,6800.0,40.607,40.6918,40.607,40.6833,6800.0
2013-06-17 15:40:00,47.96,47.97,47.95,47.97,14000.0,40.6749,40.6833,40.6664,40.6833,14000.0
2013-06-17 15:45:00,47.97,47.97,47.95,47.95,15500.0,40.6833,40.6833,40.6664,40.6664,15500.0
2013-06-17 15:50:00,47.95,47.95,47.83,47.85,30700.0,40.6664,40.6664,40.5646,40.5816,30700.0
2013-06-17 15:55:00,47.84,47.89,47.81,47.89,31600.0,40.5731,40.6155,40.5476,40.6155,31600.0
2013-06-18 09:30:00,47.66,47.78,47.58,47.78,8900.0,40.4204,40.5222,40.3526,40.5222,8900.0
2013-06-18 09:35:00,47.83,47.83,47.53,47.55,8300.0,40.5646,40.5646,40.3102,40.3271,8300.0
2013-06-18 09:40:00,47.51,47.58,47.39,47.47,27700.0,40.2932,40.3526,40.1914,40.2593,27700.0
2013-06-18 09:45:00,47.46,47.63,47.45,47.55,5100.0,40.2508,40.395,40.2423,40.3271,5100.0
2013-06-18 09:50:00,47.64,47.64,47.62,47.64,2600.0,40.4035,40.4035,40.3865,40.4035,2600.0
2013-06-18 09:55:00,47.64,47.68,47.58,47.63,10000.0,40.4035,40.4374,40.3526,40.395,10000.0
2013-06-18 10:00:00,47.61,47.64,47.6,47.6,4500.0,40.378,40.4035,40.3695,40.3695,4500.0
2013-06-18 10:05:00,47.66,47.67,47.6,47.64,2000.0,40.4204,40.4289,40.3695,40.4035,2000.0
2013-06-18 10:10:00,47.64,47.68,47.6,47.67,3400.0,40.4035,40.4374,40.3695,40.4289,3400.0
2013-06-18 10:15:00,47.7,47.76,47.67,47.71,3300.0,40.4544,40.5052,40.4289,40.4628,3300.0
2013-06-18 10:20:00,47.71,47.72,47.63,47.69,2100.0,40.4628,40.4713,40.395,40.4459,2100.0
2013-06-18 10:25:00,47.74,47.76,47.7,47.76,3100.0,40.4883,40.5052,40.4544,40.5052,3100.0
2013-06-18 10:30:00,47.73,47.81,47.72,47.8,6500.0,40.4798,40.5476,40.4713,40.5392,6500.0
2013-06-18 10:35:00,47.79,47.89,47.79,47.81,3100.0,40.5307,40.6155,40.5307,40.5476,3100.0
2013-06-18 10:40:00,47.83,47.85,47.77,47.8,3400.0,40.5646,40.5816,40.5137,40.5392,3400.0
2013-06-18 10:45:00,47.77,47.88,47.75,47.87,7200.0,40.5137,40.607,40.4968,40.5985,7200.0
2013-06-18 10:50:00,47.84,47.88,47.84,47.84,1400.0,40.5731,40.607,40.5731,40.5731,1400.0
2013-06-18 10:55:00,47.88,47.88,47.84,47.87,1500.0,40.607,40.607,40.5731,40.5985,1500.0
2013-06-18 11:00:00,47.87,47.89,47.83,47.84,1800.0,40.5985,40.6155,40.5646,40.5731,1800.0
2013-06-18 11:05:00,47.85,47.89,47.83,47.89,6000.0,40.5816,40.6155,40.5646,40.6155,6000.0
2013-06-18 11:10:00,47.86,47.89,47.83,47.86,3600.0,40.5901,40.6155,40.5646,40.5901,3600.0
2013-06-18 11:15:00,47.86,47.88,47.8,47.8,5900.0,40.5901,40.607,40.5392,40.5392,5900.0
2013-06-18 11:20:00,47.8,47.84,47.8,47.82,5300.0,40.5392,40.5731,40.5392,40.5561,5300.0
2013-06-18 11:25:00,47.84,47.87,47.81,47.87,3500.0,40.5731,40.5985,40.5476,40.5985,3500.0
2013-06-18 11:30:00,47.83,47.87,47.8,47.85,6900.0,40.5646,40.5985,40.5392,40.5816,6900.0
2013-06-18 11:35:00,47.83,47.83,47.81,47.81,600.0,40.5646,40.5646,40.5476,40.5476,600.0
2013-06-18 11:40:00,47.83,47.83,47.8,47.82,1900.0,40.5646,40.5646,40.5392,40.5561,1900.0
2013-06-18 11:45:00,47.82,47.82,47.8,47.8,300.0,40.5561,40.5561,40.5392,40.5392,300.0
2013-06-18 11:50:00,47.75,47.78,47.73,47.76,2800.0,40.4968,40.5222,40.4798,40.5052,2800.0
2013-06-18 11:55:00,47.76,47.76,47.72,47.74,1000.0,40.5052,40.5052,40.4713,40.4883,1000.0
2013-06-18 12:00:00,47.73,47.75,47.7,47.7,700.0,40.4798,40.4968,40.4544,40.4544,700.0
2013-06-18 12:05:00,47.7,47.72,47.7,47.72,5100.0,40.4544,40.4713,40.4544,40.4713,5100.0
2013-06-18 12:10:00,47.7,47.71,47.7,47.7,2000.0,40.4544,40.4628,40.4544,40.4544,2000.0
2013-06-18 12:15:00,47.7,47.73,47.69,47.72,2800.0,40.4544,40.4798,40.4459,40.4713,2800.0
2013-06-18 12:20:00,47.69,47.7,47.59,47.63,7400.0,40.4459,40.4544,40.3611,40.395,7400.0
2013-06-18 12:25:00,47.64,47.69,47.63,47.68,2100.0,40.4035,40.4459,40.395,40.4374,2100.0
2013-06-18 12:30:00,47.67,47.7,47.67,47.67,700.0,40.4289,40.4544,40.4289,40.4289,700.0
2013-06-18 12:35:00,47.7,47.73,47.69,47.73,1100.0,40.4544,40.4798,40.4459,40.4798,1100.0
2013-06-18 12:40:00,47.72,47.8,47.71,47.8,3500.0,40.4713,40.5392,40.4628,40.5392,3500.0
2013-06-18 12:45:00,47.83,47.85,47.81,47.81,1100.0,40.5646,40.5816,40.5476,40.5476,1100.0
2013-06-18 12:50:00,47.85,47.9,47.83,47.83,4400.0,40.5816,40.624,40.5646,40.5646,4400.0
2013-06-18 12:55:00,47.88,47.93,47.86,47.89,9200.0,40.607,40.6494,40.5901,40.6155,9200.0
2013-06-18 13:00:00,47.89,47.91,47.87,47.89,4300.0,40.6155,40.6325,40.5985,40.6155,4300.0
2013-06-18 13:05:00,47.89,47.91,47.87,47.88,9400.0,40.6155,40.6325,40.5985,40.607,9400.0
2013-06-18 13:10:00,47.89,47.9,47.83,47.84,2200.0,40.6155,40.624,40.5646,40.5731,2200.0
2013-06-18 13:15:00,47.85,47.86,47.8,47.83,2200.0,40.5816,40.5901,40.5392,40.5646,2200.0
2013-06-18 13:20:00,47.82,47.84,47.8,47.84,900.0,40.5561,40.5731,40.5392,40.5731,900.0
2013-06-18 13:25:00,47.83,47.85,47.76,47.78,34200.0,40.5646,40.5816,40.5052,40.5222,34200.0
2013-06-18 13:30:00,47.74,47.78,47.69,47.74,2500.0,40.4883,40.5222,40.4459,40.4883,2500.0
2013-06-18 13:35:00,47.69,47.72,47.69,47.72,1600.0,40.4459,40.4713,40.4459,40.4713,1600.0
2013-06-18 13:40:00,47.73,47.75,47.71,47.75,800.0,40.4798,40.4968,40.4628,40.4968,800.0
2013-06-18 13:45:00,47.74,47.75,47.71,47.72,1700.0,40.4883,40.4968,40.4628,40.4713,1700.0
2013-06-18 13:50:00,47.73,47.8,47.73,47.77,3100.0,40.4798,40.5392,40.4798,40.5137,3100.0
2013-06-18 13:55:00,47.79,47.82,47.77,47.8,7700.0,40.5307,40.5561,40.5137,40.5392,7700.0
2013-06-18 14:00:00,47.8,47.8,47.73,47.79,5800.0,40.5392,40.5392,40.4798,40.5307,5800.0
2013-06-18 14:05:00,47.78,47.81,47.76,47.76,3300.0,40.5222,40.5476,40.5052,40.5052,3300.0
2013-06-18 14:10:00,47.77,47.79,47.72,47.74,8900.0,40.5137,40.5307,40.4713,40.4883,8900.0
2013-06-18 14:15:00,47.72,47.75,47.69,47.69,7600.0,40.4713,40.4968,40.4459,40.4459,7600.0
2013-06-18 14:20:00,47.71,47.73,47.69,47.73,10500.0,40.4628,40.4798,40.4459,40.4798,10500.0
2013-06-18 14:25:00,47.71,47.72,47.69,47.71,9700.0,40.4628,40.4713,40.4459,40.4628,9700.0
2013-06-18 14:30:00,47.71,47.73,47.7,47.71,10500.0,40.4628,40.4798,40.4544,40.4628,10500.0
2013-06-18 14:35:00,47.71,47.74,47.7,47.7,5600.0,40.4628,40.4883,40.4544,40.4544,5600.0
2013-06-18 14:40:00,47.71,47.73,47.7,47.71,3000.0,40.4628,40.4798,40.4544,40.4628,3000.0
2013-06-18 14:45:00,47.73,47.77,47.72,47.73,8800.0,40.4798,40.5137,40.4713,40.4798,8800.0
2013-06-18 14:50:00,47.74,47.78,47.73,47.76,4600.0,40.4883,40.5222,40.4798,40.5052,4600.0
2013-06-18 14:55:00,47.75,47.76,47.72,47.73,8800.0,40.4968,40.5052,40.4713,40.4798,8800.0
2013-06-18 15:00:00,47.73,47.76,47.7,47.71,6000.0,40.4798,40.5052,40.4544,40.4628,6000.0
2013-06-18 15:05:00,47.72,47.73,47.69,47.7,5900.0,40.4713,40.4798,40.4459,40.4544,5900.0
2013-06-18 15:10:00,47.71,47.73,47.67,47.7,7000.0,40.4628,40.4798,40.4289,40.4544,7000.0
2013-06-18 15:15:00,47.71,47.71,47.65,47.69,9500.0,40.4628,40.4628,40.412,40.4459,9500.0
2013-06-18 15:20:00,47.69,47.72,47.65,47.71,9300.0,40.4459,40.4713,40.412,40.4628,9300.0
2013-06-18 15:25:00,47.7,47.73,47.66,47.68,13400.0,40.4544,40.4798,40.4204,40.4374,13400.0
2013-06-18 15:30:00,47.71,47.72,47.64,47.66,15100.0,40.4628,40.4713,40.4035,40.4204,15100.0
2013-06-18 15:35:00,47.65,47.69,47.6,47.69,25500.0,40.412,40.4459,40.3695,40.4459,25500.0
2013-06-18 15:40:00,47.69,47.77,47.69,47.69,33800.0,40.4459,40.5137,40.4459,40.4459,33800.0
2013-06-18 15:45:00,47.69,47.7,47.62,47.69,18400.0,40.4459,40.4544,40.3865,40.4459,18400.0
2013-06-18 15:50:00,47.69,47.71,47.66,47.69,15500.0,40.4459,40.4628,40.4204,40.4459,15500.0
2013-06-18 15:55:00,47.68,47.7,47.63,47.66,49900.0,40.4374,40.4544,40.395,40.4204,49900.0
2013-06-19 09:30:00,47.67,47.84,47.67,47.8,4200.0,40.4289,40.5731,40.4289,40.5392,4200.0
2013-06-19 09:35:00,47.7,47.71,47.58,47.59,1100.0,40.4544,40.4628,40.3526,40.3611,1100.0
2013-06-19 09:40:00,47.6,47.6,47.52,47.55,2000.0,40.3695,40.3695,40.3017,40.3271,2000.0
2013-06-19 09:45:00,47.57,47.59,47.51,47.54,1900.0,40.3441,40.3611,40.2932,40.3187,1900.0
2013-06-19 09:50:00,47.54,47.58,47.51,47.56,900.0,40.3187,40.3526,40.2932,40.3356,900.0
2013-06-19 09:55:00,47.58,47.68,47.58,47.68,4700.0,40.3526,40.4374,40.3526,40.4374,4700.0
2013-06-19 10:00:00,47.68,47.74,47.6,47.74,3200.0,40.4374,40.4883,40.3695,40.4883,3200.0
2013-06-19 10:05:00,47.73,47.73,47.66,47.66,2600.0,40.4798,40.4798,40.4204,40.4204,2600.0
2013-06-19 10:10:00,47.64,47.71,47.64,47.71,400.0,40.4035,40.4628,40.4035,40.4628,400.0
2013-06-19 10:15:00,47.72,47.75,47.67,47.73,8400.0,40.4713,40.4968,40.4289,40.4798,8400.0
2013-06-19 10:20:00,47.73,47.83,47.73,47.81,15700.0,40.4798,40.5646,40.4798,40.5476,15700.0
2013-06-19 10:25:00,47.83,47.91,47.78,47.81,18300.0,40.5646,40.6325,40.5222,40.5476,18300.0
2013-06-19 10:30:00,47.81,47.88,47.81,47.88,5500.0,40.5476,40.607,40.5476,40.607,5500.0
2013-06-19 10:35:00,47.89,48.0,47.86,48.0,8400.0,40.6155,40.7088,40.5901,40.7088,8400.0
2013-06-19 10:40:00,48.0,48.09,47.99,48.09,9100.0,40.7088,40.7851,40.7003,40.7851,9100.0
2013-06-19 10:45:00,48.09,48.09,47.88,47.9,11300.0,40.7851,40.7851,40.607,40.624,11300.0
2013-06-19 10:50:00,47.91,47.99,47.91,47.99,4000.0,40.6325,40.7003,40.6325,40.7003,4000.0
2013-06-19 10:55:00,47.99,48.04,47.98,48.02,30600.0,40.7003,40.7427,40.6918,40.7257,30600.0
2013-06-19 11:00:00,48.03,48.12,48.01,48.09,5500.0,40.7342,40.8106,40.7173,40.7851,5500.0
2013-06-19 11:05:00,48.11,48.17,48.11,48.17,10900.0,40.8021,40.853,40.8021,40.853,10900.0
2013-06-19 11:10:00,48.18,48.23,48.18,48.23,2600.0,40.8614,40.9039,40.8614,40.9039,2600.0
2013-06-19 11:15:00,48.24,48.26,48.24,48.25,7400.0,40.9123,40.9293,40.9123,40.9208,7400.0
2013-06-19 11:20:00,48.26,48.31,48.16,48.16,7000.0,40.9293,40.9717,40.8445,40.8445,7000.0
2013-06-19 11:25:00,48.2,48.2,48.16,48.2,2700.0,40.8784,40.8784,40.8445,40.8784,2700.0
2013-06-19 11:30:00,48.19,48.19,48.09,48.14,2500.0,40.8699,40.8699,40.7851,40.8275,2500.0
2013-06-19 11:35:00,48.15,48.18,48.15,48.15,2200.0,40.836,40.8614,40.836,40.836,2200.0
2013-06-19 11:40:00,48.16,48.19,48.15,48.15,2000.0,40.8445,40.8699,40.836,40.836,2000.0
2013-06-19 11:45:00,48.18,48.18,48.11,48.11,1000.0,40.8614,40.8614,40.8021,40.8021,1000.0
2013-06-19 11:50:00,48.1,48.1,48.05,48.05,2000.0,40.7936,40.7936,40.7512,40.7512,2000.0
2013-06-19 11:55:00,48.03,48.06,48.03,48.03,1300.0,40.7342,40.7597,40.7342,40.7342,1300.0
2013-06-19 12:00:00,48.03,48.06,48.03,48.05,6100.0,40.7342,40.7597,40.7342,40.7512,6100.0
2013-06-19 12:05:00,48.04,48.05,48.04,48.05,1400.0,40.7427,40.7512,40.7427,40.7512,1400.0
2013-06-19 12:10:00,48.05,48.1,48.04,48.05,4500.0,40.7512,40.7936,40.7427,40.7512,4500.0
2013-06-19 12:15:00,48.06,48.08,48.04,48.04,1700.0,40.7597,40.7766,40.7427,40.7427,1700.0
2013-06-19 12:20:00,48.06,48.06,48.05,48.06,1400.0,40.7597,40.7597,40.7512,40.7597,1400.0
2013-06-19 12:25:00,48.06,48.08,48.04,48.05,3900.0,40.7597,40.7766,40.7427,40.7512,3900.0
2013-06-19 12:30:00,48.05,48.06,48.05,48.06,800.0,40.7512,40.7597,40.7512,40.7597,800.0
2013-06-19 12:35:00,48.05,48.08,48.03,48.07,2700.0,40.7512,40.7766,40.7342,40.7682,2700.0
2013-06-19 12:40:00,48.04,48.1,48.04,48.07,2200.0,40.7427,40.7936,40.7427,40.7682,2200.0
2013-06-19 12:45:00,48.08,48.08,48.05,48.07,2100.0,40.7766,40.7766,40.7512,40.7682,2100.0
2013-06-19 12:50:00,48.08,48.08,48.06,48.07,600.0,40.7766,40.7766,40.7597,40.7682,600.0
2013-06-19 12:55:00,48.06,48.07,48.05,48.05,800.0,40.7597,40.7682,40.7512,40.7512,800.0
2013-06-19 13:00:00,48.04,48.09,48.03,48.09,4200.0,40.7427,40.7851,40.7342,40.7851,4200.0
2013-06-19 13:05:00,48.1,48.11,48.09,48.11,1100.0,40.7936,40.8021,40.7851,40.8021,1100.0
2013-06-19 13:10:00,48.11,48.17,48.11,48.13,3000.0,40.8021,40.853,40.8021,40.819,3000.0
2013-06-19 13:15:00,48.11,48.14,48.1,48.13,4500.0,40.8021,40.8275,40.7936,40.819,4500.0
2013-06-19 13:20:00,48.14,48.14,48.1,48.12,4400.0,40.8275,40.8275,40.7936,40.8106,4400.0
2013-06-19 13:25:00,48.12,48.14,48.11,48.11,3100.0,40.8106,40.8275,40.8021,40.8021,3100.0
2013-06-19 13:30:00,48.11,48.14,48.1,48.14,4600.0,40.8021,40.8275,40.7936,40.8275,4600.0
2013-06-19 13:35:00,48.12,48.12,48.1,48.12,2800.0,40.8106,40.8106,40.7936,40.8106,2800.0
2013-06-19 13:40:00,48.1,48.12,48.1,48.11,2400.0,40.7936,40.8106,40.7936,40.8021,2400.0
2013-06-19 13:45:00,48.11,48.11,48.1,48.11,1500.0,40.8021,40.8021,40.7936,40.8021,1500.0
2013-06-19 13:50:00,48.11,48.16,48.11,48.15,2800.0,40.8021,40.8445,40.8021,40.836,2800.0
2013-06-19 13:55:00,48.15,48.15,48.12,48.13,5000.0,40.836,40.836,40.8106,40.819,5000.0
2013-06-19 14:00:00,48.13,48.16,47.95,47.97,20700.0,40.819,40.8445,40.6664,40.6833,20700.0
2013-06-19 14:05:00,47.97,48.02,47.88,47.94,19200.0,40.6833,40.7257,40.607,40.6579,19200.0
2013-06-19 14:10:00,47.92,48.05,47.92,48.04,7400.0,40.6409,40.7512,40.6409,40.7427,7400.0
2013-06-19 14:15:00,48.04,48.05,47.99,48.01,3300.0,40.7427,40.7512,40.7003,40.7173,3300.0
2013-06-19 14:20:00,48.03,48.05,47.92,47.94,11800.0,40.7342,40.7512,40.6409,40.6579,11800.0
2013-06-19 14:25:00,47.96,48.02,47.92,47.99,6300.0,40.6749,40.7257,40.6409,40.7003,6300.0
2013-06-19 14:30:00,47.98,47.98,47.84,47.89,10400.0,40.6918,40.6918,40.5731,40.6155,10400.0
2013-06-19 14:35:00,47.9,48.03,47.86,47.97,13300.0,40.624,40.7342,40.5901,40.6833,13300.0
2013-06-19 14:40:00,47.95,47.99,47.89,47.97,9700.0,40.6664,40.7003,40.6155,40.6833,9700.0
2013-06-19 14:45:00,47.98,47.98,47.86,47.92,12900.0,40.6918,40.6918,40.5901,40.6409,12900.0
2013-06-19 14:50:00,47.9,47.91,47.86,47.89,17500.0,40.624,40.6325,40.5901,40.6155,17500.0
2013-06-19 14:55:00,47.86,47.86,47.56,47.56,14800.0,40.5901,40.5901,40.3356,40.3356,14800.0
2013-06-19 15:00:00,47.56,47.63,47.55,47.59,29000.0,40.3356,40.395,40.3271,40.3611,29000.0
2013-06-19 15:05:00,47.59,47.64,47.57,47.6,12000.0,40.3611,40.4035,40.3441,40.3695,12000.0
2013-06-19 15:10:00,47.62,47.66,47.57,47.59,18500.0,40.3865,40.4204,40.3441,40.3611,18500.0
2013-06-19 15:15:00,47.58,47.6,47.51,47.52,10600.0,40.3526,40.3695,40.2932,40.3017,10600.0
2013-06-19 15:20:00,47.53,47.6,47.53,47.58,10700.0,40.3102,40.3695,40.3102,40.3526,10700.0
2013-06-19 15:25:00,47.58,47.63,47.56,47.6,13100.0,40.3526,40.395,40.3356,40.3695,13100.0
2013-06-19 15:30:00,47.61,47.62,47.56,47.56,18900.0,40.378,40.3865,40.3356,40.3356,18900.0
2013-06-19 15:35:00,47.56,47.63,47.55,47.55,13000.0,40.3356,40.395,40.3271,40.3271,13000.0
2013-06-19 15:40:00,47.55,47.58,47.49,47.49,12100.0,40.3271,40.3526,40.2763,40.2763,12100.0
2013-06-19 15:45:00,47.5,47.52,47.33,47.34,39400.0,40.2847,40.3017,40.1406,40.149,39400.0
2013-06-19 15:50:00,47.34,47.42,47.31,47.42,11300.0,40.149,40.2169,40.1236,40.2169,11300.0
2013-06-19 15:55:00,47.42,47.43,47.33,47.34,17600.0,40.2169,40.2254,40.1406,40.149,17600.0
2013-06-20 09:30:00,46.88,47.02,45.32,46.91,9300.0,39.7589,39.8776,38.4359,39.7844,9300.0
2013-06-20 09:35:00,46.9,46.9,46.57,46.57,6400.0,39.7759,39.7759,39.496,39.496,6400.0
2013-06-20 09:40:00,46.73,46.74,46.54,46.62,7100.0,39.6317,39.6402,39.4706,39.5384,7100.0
2013-06-20 09:45:00,46.68,46.84,46.67,46.74,33700.0,39.5893,39.725,39.5808,39.6402,33700.0
2013-06-20 09:50:00,46.77,46.91,46.77,46.91,15000.0,39.6656,39.7844,39.6656,39.7844,15000.0
2013-06-20 09:55:00,46.93,46.96,46.88,46.9,6700.0,39.8013,39.8268,39.7589,39.7759,6700.0
2013-06-20 10:00:00,46.88,47.09,46.87,47.05,33900.0,39.7589,39.937,39.7504,39.9031,33900.0
2013-06-20 10:05:00,47.04,47.21,47.04,47.2,36600.0,39.8946,40.0388,39.8946,40.0303,36600.0
2013-06-20 10:10:00,47.21,47.21,47.05,47.1,40600.0,40.0388,40.0388,39.9031,39.9455,40600.0
2013-06-20 10:15:00,47.1,47.21,47.05,47.21,36900.0,39.9455,40.0388,39.9031,40.0388,36900.0
2013-06-20 10:20:00,47.19,47.34,47.19,47.33,11700.0,40.0218,40.149,40.0218,40.1406,11700.0
2013-06-20 10:25:00,47.36,47.39,47.28,47.3,23900.0,40.166,40.1914,40.0982,40.1151,23900.0
2013-06-20 10:30:00,47.3,47.37,47.3,47.31,29000.0,40.1151,40.1745,40.1151,40.1236,29000.0
2013-06-20 10:35:00,47.29,47.38,47.27,47.3,10000.0,40.1066,40.183,40.0897,40.1151,10000.0
2013-06-20 10:40:00,47.3,47.46,47.27,47.46,47700.0,40.1151,40.2508,40.0897,40.2508,47700.0
2013-06-20 10:45:00,47.42,47.49,47.38,47.49,10800.0,40.2169,40.2763,40.183,40.2763,10800.0
2013-06-20 10:50:00,47.46,47.55,47.46,47.52,8600.0,40.2508,40.3271,40.2508,40.3017,8600.0
2013-06-20 10:55:00,47.51,47.54,47.47,47.47,10400.0,40.2932,40.3187,40.2593,40.2593,10400.0
2013-06-20 11:00:00,47.45,47.48,47.41,47.45,11200.0,40.2423,40.2678,40.2084,40.2423,11200.0
2013-06-20 11:05:00,47.44,47.48,47.44,47.46,14400.0,40.2339,40.2678,40.2339,40.2508,14400.0
2013-06-20 11:10:00,47.47,47.54,47.47,47.5,12100.0,40.2593,40.3187,40.2593,40.2847,12100.0
2013-06-20 11:15:00,47.5,47.54,47.43,47.46,13700.0,40.2847,40.3187,40.2254,40.2508,13700.0
2013-06-20 11:20:00,47.47,47.53,47.42,47.51,16000.0,40.2593,40.3102,40.2169,40.2932,16000.0
2013-06-20 11:25:00,47.53,47.62,47.52,47.61,20700.0,40.3102,40.3865,40.3017,40.378,20700.0
2013-06-20 11:30:00,47.61,47.63,47.56,47.58,8400.0,40.378,40.395,40.3356,40.3526,8400.0
2013-06-20 11:35:00,47.57,47.67,47.57,47.63,5800.0,40.3441,40.4289,40.3441,40.395,5800.0
2013-06-20 11:40:00,47.64,47.68,47.64,47.68,4100.0,40.4035,40.4374,40.4035,40.4374,4100.0
2013-06-20 11:45:00,47.67,47.72,47.63,47.63,2800.0,40.4289,40.4713,40.395,40.395,2800.0
2013-06-20 11:50:00,47.65,47.68,47.65,47.67,3400.0,40.412,40.4374,40.412,40.4289,3400.0
2013-06-20 11:55:00,47.67,47.76,47.64,47.64,6400.0,40.4289,40.5052,40.4035,40.4035,6400.0
2013-06-20 12:00:00,47.65,47.69,47.64,47.65,3600.0,40.412,40.4459,40.4035,40.412,3600.0
2013-06-20 12:05:00,47.65,47.68,47.62,47.64,3700.0,40.412,40.4374,40.3865,40.4035,3700.0
2013-06-20 12:10:00,47.65,47.73,47.65,47.7,4800.0,40.412,40.4798,40.412,40.4544,4800.0
2013-06-20 12:15:00,47.7,47.72,47.68,47.71,12300.0,40.4544,40.4713,40.4374,40.4628,12300.0
2013-06-20 12:20:00,47.7,47.74,47.65,47.74,4000.0,40.4544,40.4883,40.412,40.4883,4000.0
2013-06-20 12:25:00,47.73,47.78,47.62,47.62,25400.0,40.4798,40.5222,40.3865,40.3865,25400.0
2013-06-20 12:30:00,47.65,47.73,47.63,47.67,8200.0,40.412,40.4798,40.395,40.4289,8200.0
2013-06-20 12:35:00,47.69,47.71,47.65,47.66,4900.0,40.4459,40.4628,40.412,40.4204,4900.0
2013-06-20 12:40:00,47.66,47.67,47.65,47.66,10700.0,40.4204,40.4289,40.412,40.4204,10700.0
2013-06-20 12:45:00,47.67,47.68,47.65,47.66,4000.0,40.4289,40.4374,40.412,40.4204,4000.0
2013-06-20 12:50:00,47.65,47.69,47.65,47.66,8100.0,40.412,40.4459,40.412,40.4204,8100.0
2013-06-20 12:55:00,47.66,47.68,47.65,47.68,5400.0,40.4204,40.4374,40.412,40.4374,5400.0
2013-06-20 13:00:00,47.67,47.7,47.65,47.7,9500.0,40.4289,40.4544,40.412,40.4544,9500.0
2013-06-20 13:05:00,47.7,47.76,47.7,47.73,4600.0,40.4544,40.5052,40.4544,40.4798,4600.0
2013-06-20 13:10:00,47.73,47.75,47.71,47.72,8700.0,40.4798,40.4968,40.4628,40.4713,8700.0
2013-06-20 13:15:00,47.73,47.73,47.65,47.68,12500.0,40.4798,40.4798,40.412,40.4374,12500.0
2013-06-20 13:20:00,47.68,47.78,47.67,47.77,9700.0,40.4374,40.5222,40.4289,40.5137,9700.0
2013-06-20 13:25:00,47.77,47.77,47.73,47.73,3300.0,40.5137,40.5137,40.4798,40.4798,3300.0
2013-06-20 13:30:00,47.73,47.78,47.72,47.78,7700.0,40.4798,40.5222,40.4713,40.5222,7700.0
2013-06-20 13:35:00,47.77,47.77,47.66,47.66,4300.0,40.5137,40.5137,40.4204,40.4204,4300.0
2013-06-20 13:40:00,47.66,47.72,47.65,47.71,7400.0,40.4204,40.4713,40.412,40.4628,7400.0
2013-06-20 13:45:00,47.71,47.76,47.68,47.69,9000.0,40.4628,40.5052,40.4374,40.4459,9000.0
2013-06-20 13:50:00,47.69,47.7,47.6,47.64,11000.0,40.4459,40.4544,40.3695,40.4035,11000.0
2013-06-20 13:55:00,47.64,47.64,47.54,47.6,7500.0,40.4035,40.4035,40.3187,40.3695,7500.0
2013-06-20 14:00:00,47.58,47.63,47.49,47.61,8000.0,40.3526,40.395,40.2763,40.378,8000.0
2013-06-20 14:05:00,47.61,47.62,47.58,47.62,10600.0,40.378,40.3865,40.3526,40.3865,10600.0
2013-06-20 14:10:00,47.61,47.65,47.59,47.64,34000.0,40.378,40.412,40.3611,40.4035,34000.0
2013-06-20 14:15:00,47.63,47.7,47.63,47.68,16000.0,40.395,40.4544,40.395,40.4374,16000.0
2013-06-20 14:20:00,47.67,47.7,47.61,47.69,33700.0,40.4289,40.4544,40.378,40.4459,33700.0
2013-06-20 14:25:00,47.69,47.74,47.61,47.61,16700.0,40.4459,40.4883,40.378,40.378,16700.0
2013-06-20 14:30:00,47.62,47.67,47.61,47.61,15000.0,40.3865,40.4289,40.378,40.378,15000.0
2013-06-20 14:35:00,47.6,47.63,47.55,47.56,6000.0,40.3695,40.395,40.3271,40.3356,6000.0
2013-06-20 14:40:00,47.55,47.62,47.55,47.56,12800.0,40.3271,40.3865,40.3271,40.3356,12800.0
2013-06-20 14:45:00,47.55,47.58,47.54,47.56,7800.0,40.3271,40.3526,40.3187,40.3356,7800.0
2013-06-20 14:50:00,47.56,47.56,47.48,47.51,15200.0,40.3356,40.3356,40.2678,40.2932,15200.0
2013-06-20 14:55:00,47.5,47.53,47.39,47.39,19100.0,40.2847,40.3102,40.1914,40.1914,19100.0
2013-06-20 15:00:00,47.4,47.46,47.38,47.45,64300.0,40.1999,40.2508,40.183,40.2423,64300.0
2013-06-20 15:05:00,47.45,47.47,47.42,47.45,85400.0,40.2423,40.2593,40.2169,40.2423,85400.0
2013-06-20 15:10:00,47.45,47.52,47.44,47.5,40300.0,40.2423,40.3017,40.2339,40.2847,40300.0
2013-06-20 15:15:00,47.5,47.65,47.49,47.64,35500.0,40.2847,40.412,40.2763,40.4035,35500.0
2013-06-20 15:20:00,47.63,47.65,47.46,47.48,48300.0,40.395,40.412,40.2508,40.2678,48300.0
2013-06-20 15:25:00,47.49,47.49,47.45,47.46,30800.0,40.2763,40.2763,40.2423,40.2508,30800.0
2013-06-20 15:30:00,47.45,47.46,47.29,47.29,19700.0,40.2423,40.2508,40.1066,40.1066,19700.0
2013-06-20 15:35:00,47.29,47.32,47.25,47.25,24400.0,40.1066,40.1321,40.0727,40.0727,24400.0
2013-06-20 15:40:00,47.23,47.24,47.11,47.12,35600.0,40.0558,40.0642,39.954,39.9625,35600.0
2013-06-20 15:45:00,47.13,47.15,47.06,47.12,42500.0,39.9709,39.9879,39.9116,39.9625,42500.0
2013-06-20 15:50:00,47.12,47.23,47.11,47.22,54700.0,39.9625,40.0558,39.954,40.0473,54700.0
2013-06-20 15:55:00,47.22,47.29,47.22,47.25,134400.0,40.0473,40.1066,40.0473,40.0727,134400.0
2013-06-21 09:30:00,48.57,48.57,47.25,47.33,231000.0,41.1922,41.1922,40.0727,40.1406,231000.0
2013-06-21 09:35:00,47.38,47.53,47.25,47.33,13300.0,40.183,40.3102,40.0727,40.1406,13300.0
2013-06-21 09:40:00,47.33,47.38,47.14,47.29,17500.0,40.1406,40.183,39.9794,40.1066,17500.0
2013-06-21 09:45:00,47.29,47.46,47.2,47.45,73900.0,40.1066,40.2508,40.0303,40.2423,73900.0
2013-06-21 09:50:00,47.48,47.5,47.39,47.46,10400.0,40.2678,40.2847,40.1914,40.2508,10400.0
2013-06-21 09:55:00,47.46,47.61,47.44,47.5,61600.0,40.2508,40.378,40.2339,40.2847,61600.0
2013-06-21 10:00:00,47.51,47.76,47.4,47.74,57500.0,40.2932,40.5052,40.1999,40.4883,57500.0
2013-06-21 10:05:00,47.74,47.86,47.73,47.85,9100.0,40.4883,40.5901,40.4798,40.5816,9100.0
2013-06-21 10:10:00,47.84,47.9,47.72,47.8,24600.0,40.5731,40.624,40.4713,40.5392,24600.0
2013-06-21 10:15:00,47.8,47.83,47.73,47.73,16000.0,40.5392,40.5646,40.4798,40.4798,16000.0
2013-06-21 10:20:00,47.75,47.86,47.69,47.81,72500.0,40.4968,40.5901,40.4459,40.5476,72500.0
2013-06-21 10:25:00,47.78,47.84,47.74,47.74,19400.0,40.5222,40.5731,40.4883,40.4883,19400.0
2013-06-21 10:30:00,47.72,47.76,47.62,47.63,34500.0,40.4713,40.5052,40.3865,40.395,34500.0
2013-06-21 10:35:00,47.63,47.69,47.57,47.67,7800.0,40.395,40.4459,40.3441,40.4289,7800.0
2013-06-21 10:40:00,47.7,47.7,47.61,47.69,5800.0,40.4544,40.4544,40.378,40.4459,5800.0
2013-06-21 10:45:00,47.65,47.71,47.63,47.69,89400.0,40.412,40.4628,40.395,40.4459,89400.0
2013-06-21 10:50:00,47.68,47.79,47.67,47.79,164300.0,40.4374,40.5307,40.4289,40.5307,164300.0
2013-06-21 10:55:00,47.79,47.82,47.74,47.8,4100.0,40.5307,40.5561,40.4883,40.5392,4100.0
2013-06-21 11:00:00,47.8,47.95,47.8,47.88,29900.0,40.5392,40.6664,40.5392,40.607,29900.0
2013-06-21 11:05:00,47.88,48.01,47.88,47.99,14500.0,40.607,40.7173,40.607,40.7003,14500.0
2013-06-21 11:10:00,48.0,48.0,47.74,47.77,13500.0,40.7088,40.7088,40.4883,40.5137,13500.0
2013-06-21 11:15:00,47.77,47.94,47.76,47.9,10700.0,40.5137,40.6579,40.5052,40.624,10700.0
2013-06-21 11:20:00,47.88,47.98,47.88,47.98,16500.0,40.607,40.6918,40.607,40.6918,16500.0
2013-06-21 11:25:00,47.99,48.03,47.92,48.0,25500.0,40.7003,40.7342,40.6409,40.7088,25500.0
2013-06-21 11:30:00,47.95,47.98,47.75,47.75,7600.0,40.6664,40.6918,40.4968,40.4968,7600.0
2013-06-21 11:35:00,47.76,47.85,47.75,47.77,8500.0,40.5052,40.5816,40.4968,40.5137,8500.0
2013-06-21 11:40:00,47.75,47.76,47.58,47.71,31800.0,40.4968,40.5052,40.3526,40.4628,31800.0
2013-06-21 11:45:00,47.71,47.75,47.7,47.71,4000.0,40.4628,40.4968,40.4544,40.4628,4000.0
2013-06-21 11:50:00,47.72,47.73,47.69,47.7,8000.0,40.4713,40.4798,40.4459,40.4544,8000.0
2013-06-21 11:55:00,47.7,47.84,47.7,47.8,29600.0,40.4544,40.5731,40.4544,40.5392,29600.0
2013-06-21 12:00:00,47.82,47.95,47.81,47.93,9700.0,40.5561,40.6664,40.5476,40.6494,9700.0
2013-06-21 12:05:00,47.91,47.93,47.85,47.9,6400.0,40.6325,40.6494,40.5816,40.624,6400.0
2013-06-21 12:10:00,47.9,47.91,47.82,47.86,10800.0,40.624,40.6325,40.5561,40.5901,10800.0
2013-06-21 12:15:00,47.81,47.86,47.79,47.85,10000.0,40.5476,40.5901,40.5307,40.5816,10000.0
2013-06-21 12:20:00,47.86,47.86,47.81,47.85,8700.0,40.5901,40.5901,40.5476,40.5816,8700.0
2013-06-21 12:25:00,47.84,47.87,47.83,47.87,3100.0,40.5731,40.5985,40.5646,40.5985,3100.0
2013-06-21 12:30:00,47.85,47.93,47.84,47.91,4500.0,40.5816,40.6494,40.5731,40.6325,4500.0
2013-06-21 12:35:00,47.9,47.92,47.85,47.86,3300.0,40.624,40.6409,40.5816,40.5901,3300.0
2013-06-21 12:40:00,47.83,47.98,47.83,47.97,9300.0,40.5646,40.6918,40.5646,40.6833,9300.0
2013-06-21 12:45:00,47.96,48.12,47.94,48.12,11300.0,40.6749,40.8106,40.6579,40.8106,11300.0
2013-06-21 12:50:00,48.08,48.15,48.08,48.12,5300.0,40.7766,40.836,40.7766,40.8106,5300.0
2013-06-21 12:55:00,48.16,48.24,48.12,48.17,7700.0,40.8445,40.9123,40.8106,40.853,7700.0
2013-06-21 13:00:00,48.18,48.26,48.15,48.26,14300.0,40.8614,40.9293,40.836,40.9293,14300.0
2013-06-21 13:05:00,48.25,48.35,48.22,48.34,17500.0,40.9208,41.0056,40.8954,40.9971,17500.0
2013-06-21 13:10:00,48.35,48.46,48.35,48.4,11300.0,41.0056,41.0989,41.0056,41.048,11300.0
2013-06-21 13:15:00,48.41,48.42,48.33,48.4,7000.0,41.0565,41.065,40.9887,41.048,7000.0
2013-06-21 13:20:00,48.4,48.4,48.24,48.27,3900.0,41.048,41.048,40.9123,40.9378,3900.0
2013-06-21 13:25:00,48.26,48.26,48.1,48.1,5000.0,40.9293,40.9293,40.7936,40.7936,5000.0
2013-06-21 13:30:00,48.1,48.13,48.05,48.13,7900.0,40.7936,40.819,40.7512,40.819,7900.0
2013-06-21 13:35:00,48.16,48.16,48.09,48.16,4900.0,40.8445,40.8445,40.7851,40.8445,4900.0
2013-06-21 13:40:00,48.17,48.19,48.06,48.06,6600.0,40.853,40.8699,40.7597,40.7597,6600.0
2013-06-21 13:45:00,48.03,48.09,47.96,47.97,4800.0,40.7342,40.7851,40.6749,40.6833,4800.0
2013-06-21 13:50:00,47.97,47.98,47.92,47.93,8700.0,40.6833,40.6918,40.6409,40.6494,8700.0
2013-06-21 13:55:00,47.94,47.98,47.92,47.96,4600.0,40.6579,40.6918,40.6409,40.6749,4600.0
2013-06-21 14:00:00,47.95,48.05,47.94,47.96,13900.0,40.6664,40.7512,40.6579,40.6749,13900.0
2013-06-21 14:05:00,47.96,47.99,47.95,47.99,25800.0,40.6749,40.7003,40.6664,40.7003,25800.0
2013-06-21 14:10:00,47.98,48.0,47.96,47.98,4900.0,40.6918,40.7088,40.6749,40.6918,4900.0
2013-06-21 14:15:00,47.98,48.06,47.98,48.05,8100.0,40.6918,40.7597,40.6918,40.7512,8100.0
2013-06-21 14:20:00,48.04,48.04,47.96,47.97,7200.0,40.7427,40.7427,40.6749,40.6833,7200.0
2013-06-21 14:25:00,47.97,48.11,47.97,48.11,9800.0,40.6833,40.8021,40.6833,40.8021,9800.0
2013-06-21 14:30:00,48.11,48.2,48.1,48.2,27200.0,40.8021,40.8784,40.7936,40.8784,27200.0
2013-06-21 14:35:00,48.2,48.23,48.16,48.2,12600.0,40.8784,40.9039,40.8445,40.8784,12600.0
2013-06-21 14:40:00,48.21,48.34,48.18,48.29,43500.0,40.8869,40.9971,40.8614,40.9547,43500.0
2013-06-21 14:45:00,48.26,48.37,48.26,48.34,9600.0,40.9293,41.0226,40.9293,40.9971,9600.0
2013-06-21 14:50:00,48.35,48.39,48.34,48.37,34400.0,41.0056,41.0395,40.9971,41.0226,34400.0
2013-06-21 14:55:00,48.37,48.37,48.32,48.36,25600.0,41.0226,41.0226,40.9802,41.0141,25600.0
2013-06-21 15:00:00,48.36,48.37,48.34,48.36,20300.0,41.0141,41.0226,40.9971,41.0141,20300.0
2013-06-21 15:05:00,48.37,48.48,48.36,48.46,22900.0,41.0226,41.1159,41.0141,41.0989,22900.0
2013-06-21 15:10:00,48.45,48.56,48.44,48.51,70300.0,41.0904,41.1837,41.082,41.1413,70300.0
2013-06-21 15:15:00,48.51,48.55,48.51,48.54,65100.0,41.1413,41.1752,41.1413,41.1668,65100.0
2013-06-21 15:20:00,48.53,48.59,48.51,48.52,17000.0,41.1583,41.2092,41.1413,41.1498,17000.0
2013-06-21 15:25:00,48.51,48.63,48.5,48.55,108400.0,41.1413,41.2431,41.1328,41.1752,108400.0
2013-06-21 15:30:00,48.55,48.56,48.54,48.54,8400.0,41.1752,41.1837,41.1668,41.1668,8400.0
2013-06-21 15:35:00,48.54,48.56,48.5,48.56,11600.0,41.1668,41.1837,41.1328,41.1837,11600.0
2013-06-21 15:40:00,48.56,48.58,48.55,48.55,24600.0,41.1837,41.2007,41.1752,41.1752,24600.0
2013-06-21 15:45:00,48.55,48.55,48.34,48.38,33800.0,41.1752,41.1752,40.9971,41.0311,33800.0
2013-06-21 15:50:00,48.38,48.41,48.37,48.4,52900.0,41.0311,41.0565,41.0226,41.048,52900.0
2013-06-21 15:55:00,48.39,48.47,48.37,48.4,106600.0,41.0395,41.1074,41.0226,41.048,106600.0
2013-06-24 09:30:00,47.43,47.66,47.17,47.41,32900.0,40.2254,40.4204,40.0049,40.2084,32900.0
2013-06-24 09:35:00,47.43,47.59,47.35,47.42,15100.0,40.2254,40.3611,40.1575,40.2169,15100.0
2013-06-24 09:40:00,47.42,47.5,47.41,47.42,12400.0,40.2169,40.2847,40.2084,40.2169,12400.0
2013-06-24 09:45:00,47.43,47.52,47.42,47.52,6700.0,40.2254,40.3017,40.2169,40.3017,6700.0
2013-06-24 09:50:00,47.51,47.51,47.35,47.38,9600.0,40.2932,40.2932,40.1575,40.183,9600.0
2013-06-24 09:55:00,47.38,47.4,47.27,47.4,18000.0,40.183,40.1999,40.0897,40.1999,18000.0
2013-06-24 10:00:00,47.36,47.45,47.3,47.45,9300.0,40.166,40.2423,40.1151,40.2423,9300.0
2013-06-24 10:05:00,47.43,47.49,47.36,47.45,10600.0,40.2254,40.2763,40.166,40.2423,10600.0
2013-06-24 10:10:00,47.45,47.6,47.45,47.57,36400.0,40.2423,40.3695,40.2423,40.3441,36400.0
2013-06-24 10:15:00,47.56,47.59,47.5,47.56,8500.0,40.3356,40.3611,40.2847,40.3356,8500.0
2013-06-24 10:20:00,47.53,47.55,47.5,47.54,10500.0,40.3102,40.3271,40.2847,40.3187,10500.0
2013-06-24 10:25:00,47.53,47.58,47.52,47.57,7200.0,40.3102,40.3526,40.3017,40.3441,7200.0
2013-06-24 10:30:00,47.56,47.64,47.54,47.56,34900.0,40.3356,40.4035,40.3187,40.3356,34900.0
2013-06-24 10:35:00,47.58,47.63,47.53,47.59,8700.0,40.3526,40.395,40.3102,40.3611,8700.0
2013-06-24 10:40:00,47.58,47.68,47.58,47.66,19800.0,40.3526,40.4374,40.3526,40.4204,19800.0
2013-06-24 10:45:00,47.65,47.71,47.57,47.71,29300.0,40.412,40.4628,40.3441,40.4628,29300.0
2013-06-24 10:50:00,47.7,47.7,47.62,47.65,2300.0,40.4544,40.4544,40.3865,40.412,2300.0
2013-06-24 10:55:00,47.63,47.68,47.6,47.68,1300.0,40.395,40.4374,40.3695,40.4374,1300.0
2013-06-24 11:00:00,47.6,47.62,47.54,47.55,5600.0,40.3695,40.3865,40.3187,40.3271,5600.0
2013-06-24 11:05:00,47.54,47.55,47.45,47.48,5800.0,40.3187,40.3271,40.2423,40.2678,5800.0
2013-06-24 11:10:00,47.48,47.5,47.44,47.46,13200.0,40.2678,40.2847,40.2339,40.2508,13200.0
2013-06-24 11:15:00,47.46,47.55,47.46,47.49,9800.0,40.2508,40.3271,40.2508,40.2763,9800.0
2013-06-24 11:20:00,47.5,47.53,47.48,47.52,23100.0,40.2847,40.3102,40.2678,40.3017,23100.0
2013-06-24 11:25:00,47.51,47.58,47.51,47.54,9900.0,40.2932,40.3526,40.2932,40.3187,9900.0
2013-06-24 11:30:00,47.56,47.62,47.55,47.55,6700.0,40.3356,40.3865,40.3271,40.3271,6700.0
2013-06-24 11:35:00,47.55,47.58,47.53,47.55,11700.0,40.3271,40.3526,40.3102,40.3271,11700.0
2013-06-24 11:40:00,47.55,47.64,47.54,47.64,11500.0,40.3271,40.4035,40.3187,40.4035,11500.0
2013-06-24 11:45:00,47.63,47.66,47.62,47.66,2600.0,40.395,40.4204,40.3865,40.4204,2600.0
2013-06-24 11:50:00,47.66,47.71,47.64,47.64,5200.0,40.4204,40.4628,40.4035,40.4035,5200.0
2013-06-24 11:55:00,47.63,47.71,47.63,47.65,3600.0,40.395,40.4628,40.395,40.412,3600.0
2013-06-24 12:00:00,47.66,47.76,47.57,47.58,9000.0,40.4204,40.5052,40.3441,40.3526,9000.0
2013-06-24 12:05:00,47.58,47.6,47.54,47.57,6800.0,40.3526,40.3695,40.3187,40.3441,6800.0
2013-06-24 12:10:00,47.56,47.6,47.54,47.58,6800.0,40.3356,40.3695,40.3187,40.3526,6800.0
2013-06-24 12:15:00,47.58,47.62,47.55,47.55,33900.0,40.3526,40.3865,40.3271,40.3271,33900.0
2013-06-24 12:20:00,47.56,47.6,47.55,47.58,9000.0,40.3356,40.3695,40.3271,40.3526,9000.0
2013-06-24 12:25:00,47.58,47.69,47.57,47.65,4700.0,40.3526,40.4459,40.3441,40.412,4700.0
2013-06-24 12:30:00,47.67,47.73,47.67,47.7,2700.0,40.4289,40.4798,40.4289,40.4544,2700.0
2013-06-24 12:35:00,47.75,47.75,47.58,47.63,5200.0,40.4968,40.4968,40.3526,40.395,5200.0
2013-06-24 12:40:00,47.63,47.66,47.59,47.65,8700.0,40.395,40.4204,40.3611,40.412,8700.0
2013-06-24 12:45:00,47.65,47.74,47.64,47.74,6900.0,40.412,40.4883,40.4035,40.4883,6900.0
2013-06-24 12:50:00,47.72,47.76,47.67,47.72,34500.0,40.4713,40.5052,40.4289,40.4713,34500.0
2013-06-24 12:55:00,47.72,47.77,47.72,47.72,29100.0,40.4713,40.5137,40.4713,40.4713,29100.0
2013-06-24 13:00:00,47.76,47.79,47.75,47.78,3700.0,40.5052,40.5307,40.4968,40.5222,3700.0
2013-06-24 13:05:00,47.79,47.8,47.76,47.77,3800.0,40.5307,40.5392,40.5052,40.5137,3800.0
2013-06-24 13:10:00,47.76,48.0,47.76,48.0,14000.0,40.5052,40.7088,40.5052,40.7088,14000.0
2013-06-24 13:15:00,48.01,48.07,47.9,47.98,21100.0,40.7173,40.7682,40.624,40.6918,21100.0
2013-06-24 13:20:00,48.02,48.06,47.96,47.99,18300.0,40.7257,40.7597,40.6749,40.7003,18300.0
2013-06-24 13:25:00,47.98,48.0,47.88,47.94,6500.0,40.6918,40.7088,40.607,40.6579,6500.0
2013-06-24 13:30:00,47.91,47.95,47.9,47.91,5300.0,40.6325,40.6664,40.624,40.6325,5300.0
2013-06-24 13:35:00,47.91,47.94,47.9,47.93,3500.0,40.6325,40.6579,40.624,40.6494,3500.0
2013-06-24 13:40:00,47.93,47.94,47.88,47.94,4300.0,40.6494,40.6579,40.607,40.6579,4300.0
2013-06-24 13:45:00,47.95,48.03,47.93,47.98,13600.0,40.6664,40.7342,40.6494,40.6918,13600.0
2013-06-24 13:50:00,47.98,48.01,47.95,47.99,14600.0,40.6918,40.7173,40.6664,40.7003,14600.0
2013-06-24 13:55:00,48.02,48.03,47.99,48.02,16200.0,40.7257,40.7342,40.7003,40.7257,16200.0
2013-06-24 14:00:00,48.03,48.16,48.0,48.13,19500.0,40.7342,40.8445,40.7088,40.819,19500.0
2013-06-24 14:05:00,48.14,48.23,48.13,48.19,5300.0,40.8275,40.9039,40.819,40.8699,5300.0
2013-06-24 14:10:00,48.22,48.26,48.13,48.13,6600.0,40.8954,40.9293,40.819,40.819,6600.0
2013-06-24 14:15:00,48.16,48.21,48.16,48.2,4800.0,40.8445,40.8869,40.8445,40.8784,4800.0
2013-06-24 14:20:00,48.2,48.21,48.1,48.1,15600.0,40.8784,40.8869,40.7936,40.7936,15600.0
2013-06-24 14:25:00,48.12,48.18,48.11,48.16,7400.0,40.8106,40.8614,40.8021,40.8445,7400.0
2013-06-24 14:30:00,48.16,48.2,48.14,48.17,13100.0,40.8445,40.8784,40.8275,40.853,13100.0
2013-06-24 14:35:00,48.16,48.16,48.03,48.13,18700.0,40.8445,40.8445,40.7342,40.819,18700.0
2013-06-24 14:40:00,48.16,48.2,48.12,48.16,10000.0,40.8445,40.8784,40.8106,40.8445,10000.0
2013-06-24 14:45:00,48.17,48.29,48.16,48.25,23000.0,40.853,40.9547,40.8445,40.9208,23000.0
2013-06-24 14:50:00,48.25,48.34,48.23,48.28,7600.0,40.9208,40.9971,40.9039,40.9463,7600.0
2013-06-24 14:55:00,48.27,48.29,48.22,48.27,7400.0,40.9378,40.9547,40.8954,40.9378,7400.0
2013-06-24 15:00:00,48.23,48.3,48.21,48.29,7000.0,40.9039,40.9632,40.8869,40.9547,7000.0
2013-06-24 15:05:00,48.29,48.32,48.29,48.29,11200.0,40.9547,40.9802,40.9547,40.9547,11200.0
2013-06-24 15:10:00,48.25,48.29,48.23,48.23,8600.0,40.9208,40.9547,40.9039,40.9039,8600.0
2013-06-24 15:15:00,48.21,48.22,48.14,48.18,10500.0,40.8869,40.8954,40.8275,40.8614,10500.0
2013-06-24 15:20:00,48.18,48.18,48.05,48.09,18300.0,40.8614,40.8614,40.7512,40.7851,18300.0
2013-06-24 15:25:00,48.1,48.16,48.09,48.15,14400.0,40.7936,40.8445,40.7851,40.836,14400.0
2013-06-24 15:30:00,48.15,48.23,48.14,48.17,21000.0,40.836,40.9039,40.8275,40.853,21000.0
2013-06-24 15:35:00,48.15,48.28,48.15,48.28,24200.0,40.836,40.9463,40.836,40.9463,24200.0
2013-06-24 15:40:00,48.29,48.32,48.25,48.28,51200.0,40.9547,40.9802,40.9208,40.9463,51200.0
2013-06-24 15:45:00,48.29,48.29,48.19,48.19,30500.0,40.9547,40.9547,40.8699,40.8699,30500.0
2013-06-24 15:50:00,48.19,48.21,48.14,48.17,20300.0,40.8699,40.8869,40.8275,40.853,20300.0
2013-06-24 15:55:00,48.18,48.21,48.09,48.1,42700.0,40.8614,40.8869,40.7851,40.7936,42700.0
2013-06-25 09:30:00,48.0,48.4,47.91,48.28,37700.0,40.7088,41.048,40.6325,40.9463,37700.0
2013-06-25 09:35:00,48.22,48.22,48.05,48.11,44400.0,40.8954,40.8954,40.7512,40.8021,44400.0
2013-06-25 09:40:00,48.08,48.31,48.08,48.19,13900.0,40.7766,40.9717,40.7766,40.8699,13900.0
2013-06-25 09:45:00,48.2,48.24,48.11,48.13,9500.0,40.8784,40.9123,40.8021,40.819,9500.0
2013-06-25 09:50:00,48.14,48.15,48.02,48.04,20300.0,40.8275,40.836,40.7257,40.7427,20300.0
2013-06-25 09:55:00,48.03,48.06,47.86,47.92,13600.0,40.7342,40.7597,40.5901,40.6409,13600.0
2013-06-25 10:00:00,47.9,48.04,47.9,47.97,9400.0,40.624,40.7427,40.624,40.6833,9400.0
2013-06-25 10:05:00,47.97,47.98,47.64,47.79,45000.0,40.6833,40.6918,40.4035,40.5307,45000.0
2013-06-25 10:10:00,47.8,47.87,47.7,47.78,10100.0,40.5392,40.5985,40.4544,40.5222,10100.0
2013-06-25 10:15:00,47.77,47.77,47.72,47.74,8100.0,40.5137,40.5137,40.4713,40.4883,8100.0
2013-06-25 10:20:00,47.73,47.76,47.65,47.74,14900.0,40.4798,40.5052,40.412,40.4883,14900.0
2013-06-25 10:25:00,47.78,47.78,47.65,47.69,3900.0,40.5222,40.5222,40.412,40.4459,3900.0
2013-06-25 10:30:00,47.68,47.69,47.6,47.63,5400.0,40.4374,40.4459,40.3695,40.395,5400.0
2013-06-25 10:35:00,47.6,47.67,47.54,47.63,7600.0,40.3695,40.4289,40.3187,40.395,7600.0
2013-06-25 10:40:00,47.63,47.68,47.57,47.66,12500.0,40.395,40.4374,40.3441,40.4204,12500.0
2013-06-25 10:45:00,47.65,47.68,47.63,47.65,6900.0,40.412,40.4374,40.395,40.412,6900.0
2013-06-25 10:50:00,47.66,47.77,47.65,47.77,5500.0,40.4204,40.5137,40.412,40.5137,5500.0
2013-06-25 10:55:00,47.77,47.84,47.76,47.82,9400.0,40.5137,40.5731,40.5052,40.5561,9400.0
2013-06-25 11:00:00,47.83,47.85,47.78,47.8,7300.0,40.5646,40.5816,40.5222,40.5392,7300.0
2013-06-25 11:05:00,47.79,47.85,47.74,47.84,9400.0,40.5307,40.5816,40.4883,40.5731,9400.0
2013-06-25 11:10:00,47.85,47.85,47.77,47.8,3800.0,40.5816,40.5816,40.5137,40.5392,3800.0
2013-06-25 11:15:00,47.8,47.8,47.69,47.72,6000.0,40.5392,40.5392,40.4459,40.4713,6000.0
2013-06-25 11:20:00,47.72,47.75,47.7,47.7,5400.0,40.4713,40.4968,40.4544,40.4544,5400.0
2013-06-25 11:25:00,47.69,47.7,47.64,47.67,11200.0,40.4459,40.4544,40.4035,40.4289,11200.0
2013-06-25 11:30:00,47.67,47.79,47.66,47.74,9400.0,40.4289,40.5307,40.4204,40.4883,9400.0
2013-06-25 11:35:00,47.75,47.82,47.73,47.76,5200.0,40.4968,40.5561,40.4798,40.5052,5200.0
2013-06-25 11:40:00,47.76,47.8,47.67,47.67,3100.0,40.5052,40.5392,40.4289,40.4289,3100.0
2013-06-25 11:45:00,47.69,47.75,47.62,47.73,9900.0,40.4459,40.4968,40.3865,40.4798,9900.0
2013-06-25 11:50:00,47.71,47.77,47.71,47.73,4000.0,40.4628,40.5137,40.4628,40.4798,4000.0
2013-06-25 11:55:00,47.76,47.78,47.73,47.77,5800.0,40.5052,40.5222,40.4798,40.5137,5800.0
2013-06-25 12:00:00,47.75,47.79,47.74,47.79,3000.0,40.4968,40.5307,40.4883,40.5307,3000.0
2013-06-25 12:05:00,47.78,47.83,47.77,47.8,7200.0,40.5222,40.5646,40.5137,40.5392,7200.0
2013-06-25 12:10:00,47.81,47.82,47.79,47.81,3100.0,40.5476,40.5561,40.5307,40.5476,3100.0
2013-06-25 12:15:00,47.81,47.81,47.73,47.77,5300.0,40.5476,40.5476,40.4798,40.5137,5300.0
2013-06-25 12:20:00,47.77,47.77,47.73,47.76,2300.0,40.5137,40.5137,40.4798,40.5052,2300.0
2013-06-25 12:25:00,47.77,47.81,47.77,47.81,3500.0,40.5137,40.5476,40.5137,40.5476,3500.0
2013-06-25 12:30:00,47.79,47.84,47.78,47.84,8000.0,40.5307,40.5731,40.5222,40.5731,8000.0
2013-06-25 12:35:00,47.84,47.84,47.68,47.68,8500.0,40.5731,40.5731,40.4374,40.4374,8500.0
2013-06-25 12:40:00,47.68,47.72,47.64,47.66,8300.0,40.4374,40.4713,40.4035,40.4204,8300.0
2013-06-25 12:45:00,47.65,47.66,47.63,47.65,3500.0,40.412,40.4204,40.395,40.412,3500.0
2013-06-25 12:50:00,47.65,47.65,47.63,47.64,2800.0,40.412,40.412,40.395,40.4035,2800.0
2013-06-25 12:55:00,47.64,47.65,47.62,47.64,6100.0,40.4035,40.412,40.3865,40.4035,6100.0
2013-06-25 13:00:00,47.65,47.7,47.64,47.65,2400.0,40.412,40.4544,40.4035,40.412,2400.0
2013-06-25 13:05:00,47.67,47.67,47.6,47.6,6300.0,40.4289,40.4289,40.3695,40.3695,6300.0
2013-06-25 13:10:00,47.6,47.62,47.57,47.62,3900.0,40.3695,40.3865,40.3441,40.3865,3900.0
2013-06-25 13:15:00,47.62,47.63,47.55,47.57,6100.0,40.3865,40.395,40.3271,40.3441,6100.0
2013-06-25 13:20:00,47.57,47.57,47.51,47.54,4700.0,40.3441,40.3441,40.2932,40.3187,4700.0
2013-06-25 13:25:00,47.53,47.54,47.5,47.5,5800.0,40.3102,40.3187,40.2847,40.2847,5800.0
2013-06-25 13:30:00,47.52,47.58,47.48,47.54,4300.0,40.3017,40.3526,40.2678,40.3187,4300.0
2013-06-25 13:35:00,47.54,47.56,47.5,47.5,33400.0,40.3187,40.3356,40.2847,40.2847,33400.0
2013-06-25 13:40:00,47.49,47.57,47.47,47.53,11800.0,40.2763,40.3441,40.2593,40.3102,11800.0
2013-06-25 13:45:00,47.52,47.52,47.48,47.48,12500.0,40.3017,40.3017,40.2678,40.2678,12500.0
2013-06-25 13:50:00,47.48,47.48,47.45,47.47,9700.0,40.2678,40.2678,40.2423,40.2593,9700.0
2013-06-25 13:55:00,47.47,47.51,47.4,47.4,6000.0,40.2593,40.2932,40.1999,40.1999,6000.0
2013-06-25 14:00:00,47.4,47.45,47.35,47.35,14700.0,40.1999,40.2423,40.1575,40.1575,14700.0
2013-06-25 14:05:00,47.35,47.36,47.23,47.25,18800.0,40.1575,40.166,40.0558,40.0727,18800.0
2013-06-25 14:10:00,47.26,47.26,47.21,47.25,13100.0,40.0812,40.0812,40.0388,40.0727,13100.0
2013-06-25 14:15:00,47.26,47.29,47.26,47.28,3400.0,40.0812,40.1066,40.0812,40.0982,3400.0
2013-06-25 14:20:00,47.28,47.28,47.19,47.24,10600.0,40.0982,40.0982,40.0218,40.0642,10600.0
2013-06-25 14:25:00,47.25,47.3,47.22,47.23,4200.0,40.0727,40.1151,40.0473,40.0558,4200.0
2013-06-25 14:30:00,47.25,47.41,47.24,47.39,9800.0,40.0727,40.2084,40.0642,40.1914,9800.0
2013-06-25 14:35:00,47.41,47.46,47.39,47.39,7500.0,40.2084,40.2508,40.1914,40.1914,7500.0
2013-06-25 14:40:00,47.39,47.4,47.28,47.28,6400.0,40.1914,40.1999,40.0982,40.0982,6400.0
2013-06-25 14:45:00,47.29,47.33,47.25,47.33,15400.0,40.1066,40.1406,40.0727,40.1406,15400.0
2013-06-25 14:50:00,47.34,47.36,47.31,47.34,4900.0,40.149,40.166,40.1236,40.149,4900.0
2013-06-25 14:55:00,47.34,47.35,47.27,47.29,6000.0,40.149,40.1575,40.0897,40.1066,6000.0
2013-06-25 15:00:00,47.28,47.32,47.26,47.3,15100.0,40.0982,40.1321,40.0812,40.1151,15100.0
2013-06-25 15:05:00,47.3,47.35,47.29,47.35,9200.0,40.1151,40.1575,40.1066,40.1575,9200.0
2013-06-25 15:10:00,47.35,47.4,47.32,47.32,7500.0,40.1575,40.1999,40.1321,40.1321,7500.0
2013-06-25 15:15:00,47.32,47.38,47.3,47.3,11000.0,40.1321,40.183,40.1151,40.1151,11000.0
2013-06-25 15:20:00,47.3,47.31,47.29,47.3,10700.0,40.1151,40.1236,40.1066,40.1151,10700.0
2013-06-25 15:25:00,47.29,47.29,47.21,47.25,32200.0,40.1066,40.1066,40.0388,40.0727,32200.0
2013-06-25 15:30:00,47.25,47.3,47.23,47.29,30400.0,40.0727,40.1151,40.0558,40.1066,30400.0
2013-06-25 15:35:00,47.3,47.35,47.28,47.29,12600.0,40.1151,40.1575,40.0982,40.1066,12600.0
2013-06-25 15:40:00,47.28,47.29,47.2,47.24,26000.0,40.0982,40.1066,40.0303,40.0642,26000.0
2013-06-25 15:45:00,47.24,47.33,47.24,47.29,42400.0,40.0642,40.1406,40.0642,40.1066,42400.0
2013-06-25 15:50:00,47.28,47.3,47.22,47.25,40300.0,40.0982,40.1151,40.0473,40.0727,40300.0
2013-06-25 15:55:00,47.25,47.27,47.18,47.23,66100.0,40.0727,40.0897,40.0133,40.0558,66100.0
2013-06-26 09:30:00,47.17,47.32,47.02,47.04,88600.0,40.0049,40.1321,39.8776,39.8946,88600.0
2013-06-26 09:35:00,47.07,47.24,47.06,47.11,9400.0,39.9201,40.0642,39.9116,39.954,9400.0
2013-06-26 09:40:00,47.18,47.22,47.13,47.13,6000.0,40.0133,40.0473,39.9709,39.9709,6000.0
2013-06-26 09:45:00,47.15,47.2,47.07,47.14,18200.0,39.9879,40.0303,39.9201,39.9794,18200.0
2013-06-26 09:50:00,47.12,47.15,47.1,47.15,20600.0,39.9625,39.9879,39.9455,39.9879,20600.0
2013-06-26 09:55:00,47.15,47.22,47.1,47.12,19800.0,39.9879,40.0473,39.9455,39.9625,19800.0
2013-06-26 10:00:00,47.15,47.23,47.12,47.21,12800.0,39.9879,40.0558,39.9625,40.0388,12800.0
2013-06-26 10:05:00,47.2,47.28,47.17,47.17,8800.0,40.0303,40.0982,40.0049,40.0049,8800.0
2013-06-26 10:10:00,47.2,47.21,47.14,47.16,8600.0,40.0303,40.0388,39.9794,39.9964,8600.0
2013-06-26 10:15:00,47.16,47.16,47.04,47.06,9700.0,39.9964,39.9964,39.8946,39.9116,9700.0
2013-06-26 10:20:00,47.06,47.12,47.02,47.05,6500.0,39.9116,39.9625,39.8776,39.9031,6500.0
2013-06-26 10:25:00,47.07,47.12,47.07,47.07,7200.0,39.9201,39.9625,39.9201,39.9201,7200.0
2013-06-26 10:30:00,47.08,47.1,47.04,47.04,13000.0,39.9285,39.9455,39.8946,39.8946,13000.0
2013-06-26 10:35:00,47.04,47.2,47.02,47.2,6900.0,39.8946,40.0303,39.8776,40.0303,6900.0
2013-06-26 10:40:00,47.21,47.27,47.18,47.22,17400.0,40.0388,40.0897,40.0133,40.0473,17400.0
2013-06-26 10:45:00,47.19,47.25,47.17,47.17,7200.0,40.0218,40.0727,40.0049,40.0049,7200.0
2013-06-26 10:50:00,47.18,47.21,47.16,47.17,4800.0,40.0133,40.0388,39.9964,40.0049,4800.0
2013-06-26 10:55:00,47.17,47.17,47.1,47.12,3200.0,40.0049,40.0049,39.9455,39.9625,3200.0
2013-06-26 11:00:00,47.12,47.12,47.01,47.04,4600.0,39.9625,39.9625,39.8692,39.8946,4600.0
2013-06-26 11:05:00,47.03,47.09,47.02,47.06,2300.0,39.8861,39.937,39.8776,39.9116,2300.0
2013-06-26 11:10:00,47.07,47.15,47.07,47.14,6000.0,39.9201,39.9879,39.9201,39.9794,6000.0
2013-06-26 11:15:00,47.14,47.29,47.12,47.25,6300.0,39.9794,40.1066,39.9625,40.0727,6300.0
2013-06-26 11:20:00,47.25,47.25,47.17,47.2,11900.0,40.0727,40.0727,40.0049,40.0303,11900.0
2013-06-26 11:25:00,47.2,47.31,47.2,47.31,9500.0,40.0303,40.1236,40.0303,40.1236,9500.0
2013-06-26 11:30:00,47.3,47.3,47.27,47.28,2700.0,40.1151,40.1151,40.0897,40.0982,2700.0
2013-06-26 11:35:00,47.3,47.3,47.15,47.18,4000.0,40.1151,40.1151,39.9879,40.0133,4000.0
2013-06-26 11:40:00,47.18,47.25,47.13,47.17,7000.0,40.0133,40.0727,39.9709,40.0049,7000.0
2013-06-26 11:45:00,47.17,47.24,47.17,47.22,1300.0,40.0049,40.0642,40.0049,40.0473,1300.0
2013-06-26 11:50:00,47.26,47.33,47.24,47.26,6200.0,40.0812,40.1406,40.0642,40.0812,6200.0
2013-06-26 11:55:00,47.25,47.25,47.2,47.22,4900.0,40.0727,40.0727,40.0303,40.0473,4900.0
2013-06-26 12:00:00,47.22,47.25,47.2,47.2,6800.0,40.0473,40.0727,40.0303,40.0303,6800.0
2013-06-26 12:05:00,47.25,47.25,47.21,47.21,1200.0,40.0727,40.0727,40.0388,40.0388,1200.0
2013-06-26 12:10:00,47.2,47.25,47.19,47.25,1500.0,40.0303,40.0727,40.0218,40.0727,1500.0
2013-06-26 12:15:00,47.27,47.35,47.24,47.35,2400.0,40.0897,40.1575,40.0642,40.1575,2400.0
2013-06-26 12:20:00,47.35,47.4,47.35,47.4,2200.0,40.1575,40.1999,40.1575,40.1999,2200.0
2013-06-26 12:25:00,47.4,47.4,47.37,47.4,1400.0,40.1999,40.1999,40.1745,40.1999,1400.0
2013-06-26 12:30:00,47.38,47.44,47.38,47.41,2600.0,40.183,40.2339,40.183,40.2084,2600.0
2013-06-26 12:35:00,47.42,47.42,47.37,47.41,5600.0,40.2169,40.2169,40.1745,40.2084,5600.0
2013-06-26 12:40:00,47.42,47.42,47.38,47.4,1400.0,40.2169,40.2169,40.183,40.1999,1400.0
2013-06-26 12:45:00,47.37,47.37,47.32,47.32,700.0,40.1745,40.1745,40.1321,40.1321,700.0
2013-06-26 12:50:00,47.33,47.35,47.29,47.33,2600.0,40.1406,40.1575,40.1066,40.1406,2600.0
2013-06-26 12:55:00,47.36,47.38,47.34,47.38,2100.0,40.166,40.183,40.149,40.183,2100.0
2013-06-26 13:00:00,47.38,47.4,47.37,47.37,1400.0,40.183,40.1999,40.1745,40.1745,1400.0
2013-06-26 13:05:00,47.37,47.41,47.37,47.41,5800.0,40.1745,40.2084,40.1745,40.2084,5800.0
2013-06-26 13:10:00,47.43,47.43,47.39,47.4,2600.0,40.2254,40.2254,40.1914,40.1999,2600.0
2013-06-26 13:15:00,47.42,47.43,47.38,47.38,3400.0,40.2169,40.2254,40.183,40.183,3400.0
2013-06-26 13:20:00,47.38,47.38,47.36,47.36,1300.0,40.183,40.183,40.166,40.166,1300.0
2013-06-26 13:25:00,47.38,47.42,47.35,47.42,1500.0,40.183,40.2169,40.1575,40.2169,1500.0
2013-06-26 13:30:00,47.43,47.43,47.36,47.38,2900.0,40.2254,40.2254,40.166,40.183,2900.0
2013-06-26 13:35:00,47.37,47.4,47.36,47.39,5500.0,40.1745,40.1999,40.166,40.1914,5500.0
2013-06-26 13:40:00,47.39,47.4,47.36,47.38,2900.0,40.1914,40.1999,40.166,40.183,2900.0
2013-06-26 13:45:00,47.38,47.39,47.34,47.34,3200.0,40.183,40.1914,40.149,40.149,3200.0
2013-06-26 13:50:00,47.33,47.35,47.3,47.34,3700.0,40.1406,40.1575,40.1151,40.149,3700.0
2013-06-26 13:55:00,47.35,47.35,47.28,47.28,14800.0,40.1575,40.1575,40.0982,40.0982,14800.0
2013-06-26 14:00:00,47.28,47.29,47.27,47.28,3400.0,40.0982,40.1066,40.0897,40.0982,3400.0
2013-06-26 14:05:00,47.28,47.28,47.25,47.28,3300.0,40.0982,40.0982,40.0727,40.0982,3300.0
2013-06-26 14:10:00,47.28,47.33,47.26,47.33,5200.0,40.0982,40.1406,40.0812,40.1406,5200.0
2013-06-26 14:15:00,47.33,47.43,47.29,47.36,19400.0,40.1406,40.2254,40.1066,40.166,19400.0
2013-06-26 14:20:00,47.38,47.39,47.32,47.33,8500.0,40.183,40.1914,40.1321,40.1406,8500.0
2013-06-26 14:25:00,47.33,47.38,47.33,47.34,4700.0,40.1406,40.183,40.1406,40.149,4700.0
2013-06-26 14:30:00,47.35,47.37,47.32,47.32,3100.0,40.1575,40.1745,40.1321,40.1321,3100.0
2013-06-26 14:35:00,47.31,47.36,47.3,47.3,2600.0,40.1236,40.166,40.1151,40.1151,2600.0
2013-06-26 14:40:00,47.34,47.37,47.3,47.35,5200.0,40.149,40.1745,40.1151,40.1575,5200.0
2013-06-26 14:45:00,47.34,47.36,47.32,47.35,7500.0,40.149,40.166,40.1321,40.1575,7500.0
2013-06-26 14:50:00,47.35,47.39,47.33,47.36,20600.0,40.1575,40.1914,40.1406,40.166,20600.0
2013-06-26 14:55:00,47.33,47.39,47.33,47.36,9100.0,40.1406,40.1914,40.1406,40.166,9100.0
2013-06-26 15:00:00,47.36,47.39,47.34,47.35,9500.0,40.166,40.1914,40.149,40.1575,9500.0
2013-06-26 15:05:00,47.35,47.37,47.32,47.34,5400.0,40.1575,40.1745,40.1321,40.149,5400.0
2013-06-26 15:10:00,47.34,47.35,47.3,47.34,4500.0,40.149,40.1575,40.1151,40.149,4500.0
2013-06-26 15:15:00,47.34,47.36,47.32,47.35,5500.0,40.149,40.166,40.1321,40.1575,5500.0
2013-06-26 15:20:00,47.34,47.35,47.33,47.34,3300.0,40.149,40.1575,40.1406,40.149,3300.0
2013-06-26 15:25:00,47.35,47.37,47.34,47.35,10600.0,40.1575,40.1745,40.149,40.1575,10600.0
2013-06-26 15:30:00,47.36,47.36,47.29,47.34,18700.0,40.166,40.166,40.1066,40.149,18700.0
2013-06-26 15:35:00,47.3,47.36,47.3,47.33,4600.0,40.1151,40.166,40.1151,40.1406,4600.0
2013-06-26 15:40:00,47.33,47.34,47.32,47.33,9400.0,40.1406,40.149,40.1321,40.1406,9400.0
2013-06-26 15:45:00,47.32,47.33,47.28,47.33,6600.0,40.1321,40.1406,40.0982,40.1406,6600.0
2013-06-26 15:50:00,47.31,47.33,47.25,47.26,17800.0,40.1236,40.1406,40.0727,40.0812,17800.0
2013-06-26 15:55:00,47.26,47.26,47.11,47.13,50000.0,40.0812,40.0812,39.954,39.9709,50000.0
2013-06-27 09:30:00,47.39,47.4,47.06,47.15,28400.0,40.1914,40.1999,39.9116,39.9879,28400.0
2013-06-27 09:35:00,47.13,47.13,47.06,47.1,10600.0,39.9709,39.9709,39.9116,39.9455,10600.0
2013-06-27 09:40:00,47.08,47.08,47.01,47.04,10700.0,39.9285,39.9285,39.8692,39.8946,10700.0
2013-06-27 09:45:00,47.05,47.12,47.02,47.08,9000.0,39.9031,39.9625,39.8776,39.9285,9000.0
2013-06-27 09:50:00,47.09,47.13,47.01,47.03,40800.0,39.937,39.9709,39.8692,39.8861,40800.0
2013-06-27 09:55:00,47.03,47.11,47.02,47.11,8500.0,39.8861,39.954,39.8776,39.954,8500.0
2013-06-27 10:00:00,47.13,47.27,47.04,47.04,11300.0,39.9709,40.0897,39.8946,39.8946,11300.0
2013-06-27 10:05:00,47.04,47.15,47.01,47.05,15000.0,39.8946,39.9879,39.8692,39.9031,15000.0
2013-06-27 10:10:00,47.06,47.12,47.02,47.07,14400.0,39.9116,39.9625,39.8776,39.9201,14400.0
2013-06-27 10:15:00,47.07,47.13,47.07,47.11,4400.0,39.9201,39.9709,39.9201,39.954,4400.0
2013-06-27 10:20:00,47.12,47.26,47.12,47.26,3500.0,39.9625,40.0812,39.9625,40.0812,3500.0
2013-06-27 10:25:00,47.24,47.34,47.24,47.32,7800.0,40.0642,40.149,40.0642,40.1321,7800.0
2013-06-27 10:30:00,47.32,47.38,47.32,47.36,6800.0,40.1321,40.183,40.1321,40.166,6800.0
2013-06-27 10:35:00,47.39,47.43,47.38,47.4,2300.0,40.1914,40.2254,40.183,40.1999,2300.0
2013-06-27 10:40:00,47.4,47.48,47.34,47.35,8300.0,40.1999,40.2678,40.149,40.1575,8300.0
2013-06-27 10:45:00,47.35,47.35,47.24,47.24,7900.0,40.1575,40.1575,40.0642,40.0642,7900.0
2013-06-27 10:50:00,47.29,47.3,47.22,47.23,9200.0,40.1066,40.1151,40.0473,40.0558,9200.0
2013-06-27 10:55:00,47.23,47.24,47.19,47.19,6200.0,40.0558,40.0642,40.0218,40.0218,6200.0
2013-06-27 11:00:00,47.17,47.24,47.17,47.22,11300.0,40.0049,40.0642,40.0049,40.0473,11300.0
2013-06-27 11:05:00,47.22,47.24,47.16,47.16,3500.0,40.0473,40.0642,39.9964,39.9964,3500.0
2013-06-27 11:10:00,47.18,47.2,47.12,47.17,22400.0,40.0133,40.0303,39.9625,40.0049,22400.0
2013-06-27 11:15:00,47.18,47.25,47.18,47.23,3600.0,40.0133,40.0727,40.0133,40.0558,3600.0
2013-06-27 11:20:00,47.22,47.22,47.08,47.08,11100.0,40.0473,40.0473,39.9285,39.9285,11100.0
2013-06-27 11:25:00,47.08,47.08,47.02,47.03,6300.0,39.9285,39.9285,39.8776,39.8861,6300.0
2013-06-27 11:30:00,47.03,47.05,47.02,47.04,9100.0,39.8861,39.9031,39.8776,39.8946,9100.0
2013-06-27 11:35:00,47.04,47.05,47.03,47.04,4500.0,39.8946,39.9031,39.8861,39.8946,4500.0
2013-06-27 11:40:00,47.04,47.06,47.02,47.03,7500.0,39.8946,39.9116,39.8776,39.8861,7500.0
2013-06-27 11:45:00,47.02,47.03,47.0,47.01,12100.0,39.8776,39.8861,39.8607,39.8692,12100.0
2013-06-27 11:50:00,47.0,47.01,46.95,46.96,12800.0,39.8607,39.8692,39.8183,39.8268,12800.0
2013-06-27 11:55:00,46.98,46.98,46.93,46.98,5900.0,39.8437,39.8437,39.8013,39.8437,5900.0
2013-06-27 12:00:00,47.0,47.0,46.91,46.91,5200.0,39.8607,39.8607,39.7844,39.7844,5200.0
2013-06-27 12:05:00,46.91,46.92,46.89,46.92,11600.0,39.7844,39.7928,39.7674,39.7928,11600.0
2013-06-27 12:10:00,46.93,46.95,46.92,46.94,3400.0,39.8013,39.8183,39.7928,39.8098,3400.0
2013-06-27 12:15:00,46.95,46.95,46.91,46.93,3800.0,39.8183,39.8183,39.7844,39.8013,3800.0
2013-06-27 12:20:00,46.94,46.94,46.82,46.82,6600.0,39.8098,39.8098,39.708,39.708,6600.0
2013-06-27 12:25:00,46.85,46.85,46.75,46.77,11200.0,39.7335,39.7335,39.6487,39.6656,11200.0
2013-06-27 12:30:00,46.79,46.91,46.78,46.91,3000.0,39.6826,39.7844,39.6741,39.7844,3000.0
2013-06-27 12:35:00,46.91,46.93,46.91,46.93,2900.0,39.7844,39.8013,39.7844,39.8013,2900.0
2013-06-27 12:40:00,46.93,46.95,46.92,46.95,2800.0,39.8013,39.8183,39.7928,39.8183,2800.0
2013-06-27 12:45:00,46.95,46.99,46.94,46.95,6100.0,39.8183,39.8522,39.8098,39.8183,6100.0
2013-06-27 12:50:00,46.95,46.96,46.93,46.93,3800.0,39.8183,39.8268,39.8013,39.8013,3800.0
2013-06-27 12:55:00,46.95,46.95,46.92,46.92,3500.0,39.8183,39.8183,39.7928,39.7928,3500.0
2013-06-27 13:00:00,46.92,46.99,46.91,46.96,3000.0,39.7928,39.8522,39.7844,39.8268,3000.0
2013-06-27 13:05:00,46.97,46.98,46.95,46.96,3500.0,39.8352,39.8437,39.8183,39.8268,3500.0
2013-06-27 13:10:00,46.96,46.96,46.93,46.94,2600.0,39.8268,39.8268,39.8013,39.8098,2600.0
2013-06-27 13:15:00,46.94,46.98,46.94,46.98,4400.0,39.8098,39.8437,39.8098,39.8437,4400.0
2013-06-27 13:20:00,46.96,46.98,46.95,46.97,4800.0,39.8268,39.8437,39.8183,39.8352,4800.0
2013-06-27 13:25:00,46.98,47.0,46.92,46.92,5200.0,39.8437,39.8607,39.7928,39.7928,5200.0
2013-06-27 13:30:00,46.92,46.94,46.87,46.88,9300.0,39.7928,39.8098,39.7504,39.7589,9300.0
2013-06-27 13:35:00,46.89,46.91,46.88,46.9,3900.0,39.7674,39.7844,39.7589,39.7759,3900.0
2013-06-27 13:40:00,46.89,46.89,46.85,46.85,7800.0,39.7674,39.7674,39.7335,39.7335,7800.0
2013-06-27 13:45:00,46.86,46.88,46.84,46.88,4800.0,39.742,39.7589,39.725,39.7589,4800.0
2013-06-27 13:50:00,46.88,46.88,46.86,46.86,4600.0,39.7589,39.7589,39.742,39.742,4600.0
2013-06-27 13:55:00,46.86,46.87,46.85,46.86,7900.0,39.742,39.7504,39.7335,39.742,7900.0
2013-06-27 14:00:00,46.87,46.87,46.81,46.82,10300.0,39.7504,39.7504,39.6995,39.708,10300.0
2013-06-27 14:05:00,46.82,46.84,46.79,46.82,3900.0,39.708,39.725,39.6826,39.708,3900.0
2013-06-27 14:10:00,46.81,46.83,46.78,46.8,3400.0,39.6995,39.7165,39.6741,39.6911,3400.0
2013-06-27 14:15:00,46.79,46.83,46.79,46.82,2200.0,39.6826,39.7165,39.6826,39.708,2200.0
2013-06-27 14:20:00,46.82,46.84,46.8,46.8,6100.0,39.708,39.725,39.6911,39.6911,6100.0
2013-06-27 14:25:00,46.79,46.83,46.79,46.81,4400.0,39.6826,39.7165,39.6826,39.6995,4400.0
2013-06-27 14:30:00,46.82,46.85,46.81,46.83,8700.0,39.708,39.7335,39.6995,39.7165,8700.0
2013-06-27 14:35:00,46.82,46.84,46.82,46.84,1600.0,39.708,39.725,39.708,39.725,1600.0
2013-06-27 14:40:00,46.86,46.88,46.84,46.84,4900.0,39.742,39.7589,39.725,39.725,4900.0
2013-06-27 14:45:00,46.85,46.85,46.84,46.84,2200.0,39.7335,39.7335,39.725,39.725,2200.0
2013-06-27 14:50:00,46.86,46.87,46.84,46.84,6600.0,39.742,39.7504,39.725,39.725,6600.0
2013-06-27 14:55:00,46.84,46.85,46.81,46.81,5000.0,39.725,39.7335,39.6995,39.6995,5000.0
2013-06-27 15:00:00,46.83,46.83,46.8,46.81,5300.0,39.7165,39.7165,39.6911,39.6995,5300.0
2013-06-27 15:05:00,46.81,46.82,46.76,46.79,7900.0,39.6995,39.708,39.6571,39.6826,7900.0
2013-06-27 15:10:00,46.79,46.82,46.78,46.82,4700.0,39.6826,39.708,39.6741,39.708,4700.0
2013-06-27 15:15:00,46.83,46.84,46.82,46.83,5600.0,39.7165,39.725,39.708,39.7165,5600.0
2013-06-27 15:20:00,46.84,46.85,46.81,46.81,13000.0,39.725,39.7335,39.6995,39.6995,13000.0
2013-06-27 15:25:00,46.84,46.85,46.82,46.84,8200.0,39.725,39.7335,39.708,39.725,8200.0
2013-06-27 15:30:00,46.84,46.85,46.81,46.81,11900.0,39.725,39.7335,39.6995,39.6995,11900.0
2013-06-27 15:35:00,46.81,46.81,46.79,46.8,9300.0,39.6995,39.6995,39.6826,39.6911,9300.0
2013-06-27 15:40:00,46.81,46.82,46.8,46.8,13500.0,39.6995,39.708,39.6911,39.6911,13500.0
2013-06-27 15:45:00,46.8,46.82,46.8,46.8,18100.0,39.6911,39.708,39.6911,39.6911,18100.0
2013-06-27 15:50:00,46.81,46.81,46.74,46.78,33800.0,39.6995,39.6995,39.6402,39.6741,33800.0
2013-06-27 15:55:00,46.79,46.79,46.73,46.73,29500.0,39.6826,39.6826,39.6317,39.6317,29500.0
2013-06-28 09:30:00,46.37,46.37,46.06,46.1,69600.0,39.3264,39.3264,39.0635,39.0974,69600.0
2013-06-28 09:35:00,46.1,46.16,46.01,46.05,55400.0,39.0974,39.1483,39.0211,39.055,55400.0
2013-06-28 09:40:00,46.05,46.08,45.88,46.02,11800.0,39.055,39.0804,38.9108,39.0295,11800.0
2013-06-28 09:45:00,46.02,46.07,45.95,45.95,23300.0,39.0295,39.072,38.9702,38.9702,23300.0
2013-06-28 09:50:00,45.98,46.03,45.71,45.8,86600.0,38.9956,39.038,38.7666,38.843,86600.0
2013-06-28 09:55:00,45.79,45.87,45.76,45.79,4300.0,38.8345,38.9023,38.809,38.8345,4300.0
2013-06-28 10:00:00,45.81,45.89,45.81,45.82,9900.0,38.8514,38.9193,38.8514,38.8599,9900.0
2013-06-28 10:05:00,45.82,45.92,45.82,45.92,24000.0,38.8599,38.9447,38.8599,38.9447,24000.0
2013-06-28 10:10:00,45.9,45.9,45.76,45.78,79800.0,38.9278,38.9278,38.809,38.826,79800.0
2013-06-28 10:15:00,45.8,45.82,45.71,45.8,45300.0,38.843,38.8599,38.7666,38.843,45300.0
2013-06-28 10:20:00,45.79,45.85,45.78,45.85,45500.0,38.8345,38.8854,38.826,38.8854,45500.0
2013-06-28 10:25:00,45.83,45.91,45.82,45.89,11800.0,38.8684,38.9363,38.8599,38.9193,11800.0
2013-06-28 10:30:00,45.89,45.9,45.86,45.87,7700.0,38.9193,38.9278,38.8939,38.9023,7700.0
2013-06-28 10:35:00,45.87,45.89,45.84,45.89,13400.0,38.9023,38.9193,38.8769,38.9193,13400.0
2013-06-28 10:40:00,45.89,45.89,45.79,45.8,10400.0,38.9193,38.9193,38.8345,38.843,10400.0
2013-06-28 10:45:00,45.79,45.79,45.71,45.71,4400.0,38.8345,38.8345,38.7666,38.7666,4400.0
2013-06-28 10:50:00,45.72,45.76,45.72,45.75,10700.0,38.7751,38.809,38.7751,38.8006,10700.0
2013-06-28 10:55:00,45.75,45.76,45.7,45.75,43100.0,38.8006,38.809,38.7582,38.8006,43100.0
2013-06-28 11:00:00,45.75,45.84,45.75,45.83,16600.0,38.8006,38.8769,38.8006,38.8684,16600.0
2013-06-28 11:05:00,45.85,45.94,45.78,45.78,13900.0,38.8854,38.9617,38.826,38.826,13900.0
2013-06-28 11:10:00,45.79,45.81,45.77,45.8,6300.0,38.8345,38.8514,38.8175,38.843,6300.0
2013-06-28 11:15:00,45.8,45.8,45.67,45.69,11900.0,38.843,38.843,38.7327,38.7497,11900.0
2013-06-28 11:20:00,45.69,45.71,45.67,45.67,5600.0,38.7497,38.7666,38.7327,38.7327,5600.0
2013-06-28 11:25:00,45.68,45.69,45.61,45.61,8700.0,38.7412,38.7497,38.6818,38.6818,8700.0
2013-06-28 11:30:00,45.63,45.74,45.63,45.7,29000.0,38.6988,38.7921,38.6988,38.7582,29000.0
2013-06-28 11:35:00,45.69,45.82,45.69,45.78,6400.0,38.7497,38.8599,38.7497,38.826,6400.0
2013-06-28 11:40:00,45.78,45.79,45.74,45.78,5000.0,38.826,38.8345,38.7921,38.826,5000.0
2013-06-28 11:45:00,45.76,45.77,45.74,45.75,12700.0,38.809,38.8175,38.7921,38.8006,12700.0
2013-06-28 11:50:00,45.74,45.75,45.73,45.75,7000.0,38.7921,38.8006,38.7836,38.8006,7000.0
2013-06-28 11:55:00,45.74,45.76,45.74,45.75,12800.0,38.7921,38.809,38.7921,38.8006,12800.0
2013-06-28 12:00:00,45.75,45.76,45.73,45.74,8200.0,38.8006,38.809,38.7836,38.7921,8200.0
2013-06-28 12:05:00,45.75,45.76,45.71,45.75,12900.0,38.8006,38.809,38.7666,38.8006,12900.0
2013-06-28 12:10:00,45.75,45.81,45.73,45.81,21400.0,38.8006,38.8514,38.7836,38.8514,21400.0
2013-06-28 12:15:00,45.83,45.83,45.74,45.75,9100.0,38.8684,38.8684,38.7921,38.8006,9100.0
2013-06-28 12:20:00,45.75,45.77,45.73,45.77,3600.0,38.8006,38.8175,38.7836,38.8175,3600.0
2013-06-28 12:25:00,45.78,45.79,45.73,45.73,15700.0,38.826,38.8345,38.7836,38.7836,15700.0
2013-06-28 12:30:00,45.73,45.73,45.71,45.73,6300.0,38.7836,38.7836,38.7666,38.7836,6300.0
2013-06-28 12:35:00,45.73,45.75,45.71,45.71,11200.0,38.7836,38.8006,38.7666,38.7666,11200.0
2013-06-28 12:40:00,45.71,45.73,45.7,45.72,7600.0,38.7666,38.7836,38.7582,38.7751,7600.0
2013-06-28 12:45:00,45.72,45.75,45.71,45.74,8100.0,38.7751,38.8006,38.7666,38.7921,8100.0
2013-06-28 12:50:00,45.74,45.74,45.66,45.72,9700.0,38.7921,38.7921,38.7242,38.7751,9700.0
2013-06-28 12:55:00,45.73,45.73,45.67,45.67,10500.0,38.7836,38.7836,38.7327,38.7327,10500.0
2013-06-28 13:00:00,45.69,45.71,45.66,45.71,4900.0,38.7497,38.7666,38.7242,38.7666,4900.0
2013-06-28 13:05:00,45.7,45.72,45.7,45.7,10700.0,38.7582,38.7751,38.7582,38.7582,10700.0
2013-06-28 13:10:00,45.7,45.71,45.69,45.7,15700.0,38.7582,38.7666,38.7497,38.7582,15700.0
2013-06-28 13:15:00,45.69,45.7,45.69,45.7,10500.0,38.7497,38.7582,38.7497,38.7582,10500.0
2013-06-28 13:20:00,45.69,45.7,45.67,45.68,13400.0,38.7497,38.7582,38.7327,38.7412,13400.0
2013-06-28 13:25:00,45.68,45.68,45.68,45.68,4900.0,38.7412,38.7412,38.7412,38.7412,4900.0
2013-06-28 13:30:00,45.69,45.7,45.67,45.67,10700.0,38.7497,38.7582,38.7327,38.7327,10700.0
2013-06-28 13:35:00,45.68,45.69,45.63,45.63,11000.0,38.7412,38.7497,38.6988,38.6988,11000.0
2013-06-28 13:40:00,45.64,45.68,45.62,45.68,6100.0,38.7073,38.7412,38.6903,38.7412,6100.0
2013-06-28 13:45:00,45.68,45.7,45.68,45.68,6400.0,38.7412,38.7582,38.7412,38.7412,6400.0
2013-06-28 13:50:00,45.68,45.73,45.68,45.71,19600.0,38.7412,38.7836,38.7412,38.7666,19600.0
2013-06-28 13:55:00,45.71,45.71,45.68,45.7,17100.0,38.7666,38.7666,38.7412,38.7582,17100.0
2013-06-28 14:00:00,45.71,45.71,45.67,45.67,11400.0,38.7666,38.7666,38.7327,38.7327,11400.0
2013-06-28 14:05:00,45.68,45.68,45.66,45.68,10800.0,38.7412,38.7412,38.7242,38.7412,10800.0
2013-06-28 14:10:00,45.68,45.69,45.64,45.66,12700.0,38.7412,38.7497,38.7073,38.7242,12700.0
2013-06-28 14:15:00,45.68,45.7,45.67,45.69,9800.0,38.7412,38.7582,38.7327,38.7497,9800.0
2013-06-28 14:20:00,45.69,45.69,45.66,45.66,10800.0,38.7497,38.7497,38.7242,38.7242,10800.0
2013-06-28 14:25:00,45.68,45.68,45.64,45.66,9300.0,38.7412,38.7412,38.7073,38.7242,9300.0
2013-06-28 14:30:00,45.66,45.67,45.63,45.64,17700.0,38.7242,38.7327,38.6988,38.7073,17700.0
2013-06-28 14:35:00,45.64,45.66,45.61,45.65,13500.0,38.7073,38.7242,38.6818,38.7158,13500.0
2013-06-28 14:40:00,45.66,45.67,45.59,45.66,19900.0,38.7242,38.7327,38.6649,38.7242,19900.0
2013-06-28 14:45:00,45.66,45.69,45.66,45.68,11100.0,38.7242,38.7497,38.7242,38.7412,11100.0
2013-06-28 14:50:00,45.68,45.68,45.67,45.68,4100.0,38.7412,38.7412,38.7327,38.7412,4100.0
2013-06-28 14:55:00,45.68,45.69,45.66,45.67,18800.0,38.7412,38.7497,38.7242,38.7327,18800.0
2013-06-28 15:00:00,45.68,45.68,45.61,45.62,11900.0,38.7412,38.7412,38.6818,38.6903,11900.0
2013-06-28 15:05:00,45.61,45.61,45.56,45.57,21100.0,38.6818,38.6818,38.6394,38.6479,21100.0
2013-06-28 15:10:00,45.57,45.62,45.56,45.62,19700.0,38.6479,38.6903,38.6394,38.6903,19700.0
2013-06-28 15:15:00,45.62,45.68,45.62,45.65,13500.0,38.6903,38.7412,38.6903,38.7158,13500.0
2013-06-28 15:20:00,45.66,45.66,45.62,45.65,14900.0,38.7242,38.7242,38.6903,38.7158,14900.0
2013-06-28 15:25:00,45.65,45.68,45.64,45.68,18600.0,38.7158,38.7412,38.7073,38.7412,18600.0
2013-06-28 15:30:00,45.68,45.69,45.65,45.67,30600.0,38.7412,38.7497,38.7158,38.7327,30600.0
2013-06-28 15:35:00,45.68,45.68,45.61,45.63,36400.0,38.7412,38.7412,38.6818,38.6988,36400.0
2013-06-28 15:40:00,45.64,45.66,45.61,45.61,31000.0,38.7073,38.7242,38.6818,38.6818,31000.0
2013-06-28 15:45:00,45.61,45.61,45.4,45.41,72300.0,38.6818,38.6818,38.5037,38.5122,72300.0
2013-06-28 15:50:00,45.41,45.41,45.38,45.38,99700.0,38.5122,38.5122,38.4868,38.4868,99700.0
2013-06-28 15:55:00,45.37,45.38,45.12,45.15,208900.0,38.4783,38.4868,38.2663,38.2917,208900.0
2013-07-01 09:30:00,45.19,45.51,45.0,45.0,43100.0,38.3256,38.597,38.1645,38.1645,43100.0
2013-07-01 09:35:00,45.01,45.19,45.0,45.15,15900.0,38.173,38.3256,38.1645,38.2917,15900.0
2013-07-01 09:40:00,45.06,45.19,45.01,45.12,28700.0,38.2154,38.3256,38.173,38.2663,28700.0
2013-07-01 09:45:00,45.15,45.28,45.13,45.27,19600.0,38.2917,38.402,38.2747,38.3935,19600.0
2013-07-01 09:50:00,45.25,45.28,45.2,45.23,10700.0,38.3765,38.402,38.3341,38.3596,10700.0
2013-07-01 09:55:00,45.27,45.32,45.26,45.3,12800.0,38.3935,38.4359,38.385,38.4189,12800.0
2013-07-01 10:00:00,45.28,45.31,45.17,45.19,46500.0,38.402,38.4274,38.3087,38.3256,46500.0
2013-07-01 10:05:00,45.19,45.2,45.1,45.13,26500.0,38.3256,38.3341,38.2493,38.2747,26500.0
2013-07-01 10:10:00,45.11,45.2,45.1,45.19,17700.0,38.2578,38.3341,38.2493,38.3256,17700.0
2013-07-01 10:15:00,45.19,45.2,45.1,45.12,13000.0,38.3256,38.3341,38.2493,38.2663,13000.0
2013-07-01 10:20:00,45.14,45.15,45.04,45.04,26500.0,38.2832,38.2917,38.1984,38.1984,26500.0
2013-07-01 10:25:00,45.04,45.15,45.03,45.08,16200.0,38.1984,38.2917,38.1899,38.2323,16200.0
2013-07-01 10:30:00,45.08,45.17,45.07,45.17,9400.0,38.2323,38.3087,38.2239,38.3087,9400.0
2013-07-01 10:35:00,45.16,45.16,45.04,45.04,19500.0,38.3002,38.3002,38.1984,38.1984,19500.0
2013-07-01 10:40:00,45.04,45.1,45.02,45.09,14100.0,38.1984,38.2493,38.1815,38.2408,14100.0
2013-07-01 10:45:00,45.1,45.19,45.08,45.19,18800.0,38.2493,38.3256,38.2323,38.3256,18800.0
2013-07-01 10:50:00,45.19,45.2,45.17,45.17,19400.0,38.3256,38.3341,38.3087,38.3087,19400.0
2013-07-01 10:55:00,45.17,45.17,45.09,45.13,26900.0,38.3087,38.3087,38.2408,38.2747,26900.0
2013-07-01 11:00:00,45.13,45.18,45.13,45.14,16000.0,38.2747,38.3171,38.2747,38.2832,16000.0
2013-07-01 11:05:00,45.14,45.2,45.13,45.18,17300.0,38.2832,38.3341,38.2747,38.3171,17300.0
2013-07-01 11:10:00,45.18,45.2,45.16,45.16,12500.0,38.3171,38.3341,38.3002,38.3002,12500.0
2013-07-01 11:15:00,45.16,45.18,45.16,45.18,7700.0,38.3002,38.3171,38.3002,38.3171,7700.0
2013-07-01 11:20:00,45.18,45.18,45.13,45.14,10800.0,38.3171,38.3171,38.2747,38.2832,10800.0
2013-07-01 11:25:00,45.15,45.19,45.07,45.09,47400.0,38.2917,38.3256,38.2239,38.2408,47400.0
2013-07-01 11:30:00,45.09,45.1,45.03,45.04,23900.0,38.2408,38.2493,38.1899,38.1984,23900.0
2013-07-01 11:35:00,45.04,45.04,45.0,45.0,20200.0,38.1984,38.1984,38.1645,38.1645,20200.0
2013-07-01 11:40:00,45.0,45.06,44.96,45.06,37300.0,38.1645,38.2154,38.1306,38.2154,37300.0
2013-07-01 11:45:00,45.06,45.1,45.05,45.09,11500.0,38.2154,38.2493,38.2069,38.2408,11500.0
2013-07-01 11:50:00,45.09,45.1,45.04,45.05,17700.0,38.2408,38.2493,38.1984,38.2069,17700.0
2013-07-01 11:55:00,45.05,45.08,45.01,45.01,18000.0,38.2069,38.2323,38.173,38.173,18000.0
2013-07-01 12:00:00,45.01,45.02,44.93,45.0,30000.0,38.173,38.1815,38.1051,38.1645,30000.0
2013-07-01 12:05:00,45.0,45.09,44.99,45.09,19800.0,38.1645,38.2408,38.156,38.2408,19800.0
2013-07-01 12:10:00,45.09,45.09,44.99,45.0,23700.0,38.2408,38.2408,38.156,38.1645,23700.0
2013-07-01 12:15:00,45.0,45.0,44.87,44.87,13500.0,38.1645,38.1645,38.0542,38.0542,13500.0
2013-07-01 12:20:00,44.86,44.86,44.68,44.68,45000.0,38.0458,38.0458,37.8931,37.8931,45000.0
2013-07-01 12:25:00,44.69,44.69,44.59,44.59,23400.0,37.9016,37.9016,37.8168,37.8168,23400.0
2013-07-01 12:30:00,44.6,44.65,44.49,44.54,64100.0,37.8252,37.8677,37.732,37.7744,64100.0
2013-07-01 12:35:00,44.54,44.55,44.49,44.49,17900.0,37.7744,37.7828,37.732,37.732,17900.0
2013-07-01 12:40:00,44.49,44.49,44.37,44.38,47500.0,37.732,37.732,37.6302,37.6387,47500.0
2013-07-01 12:45:00,44.39,44.39,44.3,44.33,44300.0,37.6471,37.6471,37.5708,37.5963,44300.0
2013-07-01 12:50:00,44.33,44.34,44.2,44.24,55000.0,37.5963,37.6047,37.486,37.5199,55000.0
2013-07-01 12:55:00,44.24,44.35,44.16,44.22,54000.0,37.5199,37.6132,37.4521,37.503,54000.0
2013-07-01 13:00:00,44.23,44.28,44.16,44.26,103100.0,37.5115,37.5539,37.4521,37.5369,103100.0
2013-07-01 13:05:00,44.27,44.29,44.2,44.24,53600.0,37.5454,37.5623,37.486,37.5199,53600.0
2013-07-01 13:10:00,44.24,44.28,44.2,44.26,33800.0,37.5199,37.5539,37.486,37.5369,33800.0
2013-07-01 13:15:00,44.26,44.46,44.26,44.45,47700.0,37.5369,37.7065,37.5369,37.698,47700.0
2013-07-01 13:20:00,44.45,44.51,44.41,44.5,26000.0,37.698,37.7489,37.6641,37.7404,26000.0
2013-07-01 13:25:00,44.5,44.56,44.5,44.55,18400.0,37.7404,37.7913,37.7404,37.7828,18400.0
2013-07-01 13:30:00,44.55,44.55,44.38,44.4,30600.0,37.7828,37.7828,37.6387,37.6556,30600.0
2013-07-01 13:35:00,44.41,44.5,44.41,44.48,96000.0,37.6641,37.7404,37.6641,37.7235,96000.0
2013-07-01 13:40:00,44.48,44.53,44.46,44.46,14600.0,37.7235,37.7659,37.7065,37.7065,14600.0
2013-07-01 13:45:00,44.46,44.49,44.43,44.49,18300.0,37.7065,37.732,37.6811,37.732,18300.0
2013-07-01 13:50:00,44.5,44.57,44.49,44.55,32300.0,37.7404,37.7998,37.732,37.7828,32300.0
2013-07-01 13:55:00,44.55,44.59,44.55,44.56,12500.0,37.7828,37.8168,37.7828,37.7913,12500.0
2013-07-01 14:00:00,44.55,44.75,44.55,44.71,41300.0,37.7828,37.9525,37.7828,37.9185,41300.0
2013-07-01 14:05:00,44.71,44.84,44.7,44.84,33200.0,37.9185,38.0288,37.9101,38.0288,33200.0
2013-07-01 14:10:00,44.85,44.89,44.84,44.84,20200.0,38.0373,38.0712,38.0288,38.0288,20200.0
2013-07-01 14:15:00,44.84,44.84,44.76,44.8,12500.0,38.0288,38.0288,37.9609,37.9949,12500.0
2013-07-01 14:20:00,44.8,44.8,44.65,44.67,15000.0,37.9949,37.9949,37.8677,37.8846,15000.0
2013-07-01 14:25:00,44.68,44.77,44.67,44.76,15700.0,37.8931,37.9694,37.8846,37.9609,15700.0
2013-07-01 14:30:00,44.78,44.8,44.76,44.76,13800.0,37.9779,37.9949,37.9609,37.9609,13800.0
2013-07-01 14:35:00,44.77,44.77,44.69,44.76,21300.0,37.9694,37.9694,37.9016,37.9609,21300.0
2013-07-01 14:40:00,44.75,44.75,44.67,44.68,17600.0,37.9525,37.9525,37.8846,37.8931,17600.0
2013-07-01 14:45:00,44.7,44.7,44.58,44.58,11200.0,37.9101,37.9101,37.8083,37.8083,11200.0
2013-07-01 14:50:00,44.58,44.58,44.54,44.54,29300.0,37.8083,37.8083,37.7744,37.7744,29300.0
2013-07-01 14:55:00,44.54,44.6,44.52,44.6,24600.0,37.7744,37.8252,37.7574,37.8252,24600.0
2013-07-01 15:00:00,44.6,44.7,44.6,44.69,22900.0,37.8252,37.9101,37.8252,37.9016,22900.0
2013-07-01 15:05:00,44.7,44.78,44.69,44.77,17200.0,37.9101,37.9779,37.9016,37.9694,17200.0
2013-07-01 15:10:00,44.78,44.78,44.72,44.73,13900.0,37.9779,37.9779,37.927,37.9355,13900.0
2013-07-01 15:15:00,44.74,44.74,44.63,44.64,15700.0,37.944,37.944,37.8507,37.8592,15700.0
2013-07-01 15:20:00,44.65,44.75,44.64,44.73,27700.0,37.8677,37.9525,37.8592,37.9355,27700.0
2013-07-01 15:25:00,44.73,44.74,44.63,44.64,45000.0,37.9355,37.944,37.8507,37.8592,45000.0
2013-07-01 15:30:00,44.64,44.64,44.59,44.61,25600.0,37.8592,37.8592,37.8168,37.8337,25600.0
2013-07-01 15:35:00,44.6,44.63,44.55,44.58,32000.0,37.8252,37.8507,37.7828,37.8083,32000.0
2013-07-01 15:40:00,44.58,44.58,44.54,44.54,27300.0,37.8083,37.8083,37.7744,37.7744,27300.0
2013-07-01 15:45:00,44.55,44.62,44.55,44.6,213200.0,37.7828,37.8422,37.7828,37.8252,213200.0
2013-07-01 15:50:00,44.59,44.65,44.58,44.65,57600.0,37.8168,37.8677,37.8083,37.8677,57600.0
2013-07-01 15:55:00,44.65,44.73,44.65,44.68,95100.0,37.8677,37.9355,37.8677,37.8931,95100.0
2013-07-02 09:30:00,44.98,45.19,44.9,44.91,50100.0,38.1475,38.3256,38.0797,38.0882,50100.0
2013-07-02 09:35:00,44.97,45.07,44.95,45.07,11700.0,38.139,38.2239,38.1221,38.2239,11700.0
2013-07-02 09:40:00,45.07,45.18,45.01,45.09,13900.0,38.2239,38.3171,38.173,38.2408,13900.0
2013-07-02 09:45:00,45.1,45.17,45.09,45.17,5800.0,38.2493,38.3087,38.2408,38.3087,5800.0
2013-07-02 09:50:00,45.18,45.31,45.18,45.21,9100.0,38.3171,38.4274,38.3171,38.3426,9100.0
2013-07-02 09:55:00,45.22,45.28,45.15,45.17,24900.0,38.3511,38.402,38.2917,38.3087,24900.0
2013-07-02 10:00:00,45.18,45.18,45.1,45.14,10500.0,38.3171,38.3171,38.2493,38.2832,10500.0
2013-07-02 10:05:00,45.16,45.18,45.13,45.15,20000.0,38.3002,38.3171,38.2747,38.2917,20000.0
2013-07-02 10:10:00,45.14,45.17,45.14,45.15,10600.0,38.2832,38.3087,38.2832,38.2917,10600.0
2013-07-02 10:15:00,45.16,45.17,45.15,45.15,13200.0,38.3002,38.3087,38.2917,38.2917,13200.0
2013-07-02 10:20:00,45.14,45.17,45.14,45.15,9700.0,38.2832,38.3087,38.2832,38.2917,9700.0
2013-07-02 10:25:00,45.14,45.16,45.09,45.14,6700.0,38.2832,38.3002,38.2408,38.2832,6700.0
2013-07-02 10:30:00,45.14,45.14,45.07,45.12,2900.0,38.2832,38.2832,38.2239,38.2663,2900.0
2013-07-02 10:35:00,45.13,45.15,45.07,45.08,6500.0,38.2747,38.2917,38.2239,38.2323,6500.0
2013-07-02 10:40:00,45.09,45.14,45.07,45.12,14600.0,38.2408,38.2832,38.2239,38.2663,14600.0
2013-07-02 10:45:00,45.12,45.13,45.01,45.03,9700.0,38.2663,38.2747,38.173,38.1899,9700.0
2013-07-02 10:50:00,45.03,45.13,45.03,45.1,7700.0,38.1899,38.2747,38.1899,38.2493,7700.0
2013-07-02 10:55:00,45.09,45.11,45.08,45.11,5000.0,38.2408,38.2578,38.2323,38.2578,5000.0
2013-07-02 11:00:00,45.11,45.12,45.1,45.12,3600.0,38.2578,38.2663,38.2493,38.2663,3600.0
2013-07-02 11:05:00,45.12,45.13,45.08,45.09,9600.0,38.2663,38.2747,38.2323,38.2408,9600.0
2013-07-02 11:10:00,45.09,45.12,45.07,45.07,8600.0,38.2408,38.2663,38.2239,38.2239,8600.0
2013-07-02 11:15:00,45.09,45.13,45.07,45.13,7600.0,38.2408,38.2747,38.2239,38.2747,7600.0
2013-07-02 11:20:00,45.11,45.14,45.08,45.14,4900.0,38.2578,38.2832,38.2323,38.2832,4900.0
2013-07-02 11:25:00,45.15,45.16,45.1,45.14,6500.0,38.2917,38.3002,38.2493,38.2832,6500.0
2013-07-02 11:30:00,45.13,45.16,45.13,45.16,3600.0,38.2747,38.3002,38.2747,38.3002,3600.0
2013-07-02 11:35:00,45.15,45.16,45.13,45.13,4200.0,38.2917,38.3002,38.2747,38.2747,4200.0
2013-07-02 11:40:00,45.13,45.17,45.13,45.16,5300.0,38.2747,38.3087,38.2747,38.3002,5300.0
2013-07-02 11:45:00,45.15,45.23,45.15,45.18,5300.0,38.2917,38.3596,38.2917,38.3171,5300.0
2013-07-02 11:50:00,45.17,45.19,45.16,45.18,3200.0,38.3087,38.3256,38.3002,38.3171,3200.0
2013-07-02 11:55:00,45.18,45.19,45.11,45.13,3900.0,38.3171,38.3256,38.2578,38.2747,3900.0
2013-07-02 12:00:00,45.13,45.13,45.1,45.12,3700.0,38.2747,38.2747,38.2493,38.2663,3700.0
2013-07-02 12:05:00,45.13,45.13,45.08,45.08,3100.0,38.2747,38.2747,38.2323,38.2323,3100.0
2013-07-02 12:10:00,45.07,45.07,45.01,45.01,3400.0,38.2239,38.2239,38.173,38.173,3400.0
2013-07-02 12:15:00,45.0,45.01,44.97,44.99,3400.0,38.1645,38.173,38.139,38.156,3400.0
2013-07-02 12:20:00,44.99,44.99,44.89,44.9,6600.0,38.156,38.156,38.0712,38.0797,6600.0
2013-07-02 12:25:00,44.9,44.95,44.9,44.95,2000.0,38.0797,38.1221,38.0797,38.1221,2000.0
2013-07-02 12:30:00,44.96,45.02,44.96,45.0,2300.0,38.1306,38.1815,38.1306,38.1645,2300.0
2013-07-02 12:35:00,45.02,45.03,45.0,45.03,2400.0,38.1815,38.1899,38.1645,38.1899,2400.0
2013-07-02 12:40:00,45.02,45.03,44.97,44.97,3100.0,38.1815,38.1899,38.139,38.139,3100.0
2013-07-02 12:45:00,44.97,45.0,44.96,45.0,4400.0,38.139,38.1645,38.1306,38.1645,4400.0
2013-07-02 12:50:00,45.0,45.05,44.98,45.05,2500.0,38.1645,38.2069,38.1475,38.2069,2500.0
2013-07-02 12:55:00,45.05,45.07,45.04,45.07,2700.0,38.2069,38.2239,38.1984,38.2239,2700.0
2013-07-02 13:00:00,45.07,45.08,44.99,44.99,2900.0,38.2239,38.2323,38.156,38.156,2900.0
2013-07-02 13:05:00,44.99,45.01,44.99,44.99,2300.0,38.156,38.173,38.156,38.156,2300.0
2013-07-02 13:10:00,44.98,44.99,44.91,44.92,3000.0,38.1475,38.156,38.0882,38.0966,3000.0
2013-07-02 13:15:00,44.88,44.9,44.87,44.89,3900.0,38.0627,38.0797,38.0542,38.0712,3900.0
2013-07-02 13:20:00,44.88,44.9,44.87,44.9,2500.0,38.0627,38.0797,38.0542,38.0797,2500.0
2013-07-02 13:25:00,44.9,44.91,44.89,44.91,6400.0,38.0797,38.0882,38.0712,38.0882,6400.0
2013-07-02 13:30:00,44.9,44.92,44.9,44.9,2700.0,38.0797,38.0966,38.0797,38.0797,2700.0
2013-07-02 13:35:00,44.89,44.89,44.79,44.79,8000.0,38.0712,38.0712,37.9864,37.9864,8000.0
2013-07-02 13:40:00,44.82,44.82,44.78,44.79,1200.0,38.0118,38.0118,37.9779,37.9864,1200.0
2013-07-02 13:45:00,44.77,44.81,44.76,44.8,8300.0,37.9694,38.0033,37.9609,37.9949,8300.0
2013-07-02 13:50:00,44.8,44.85,44.79,44.84,4100.0,37.9949,38.0373,37.9864,38.0288,4100.0
2013-07-02 13:55:00,44.84,44.84,44.81,44.84,3300.0,38.0288,38.0288,38.0033,38.0288,3300.0
2013-07-02 14:00:00,44.84,44.84,44.77,44.81,3000.0,38.0288,38.0288,37.9694,38.0033,3000.0
2013-07-02 14:05:00,44.79,44.8,44.75,44.75,4100.0,37.9864,37.9949,37.9525,37.9525,4100.0
2013-07-02 14:10:00,44.76,44.76,44.66,44.69,1900.0,37.9609,37.9609,37.8761,37.9016,1900.0
2013-07-02 14:15:00,44.7,44.71,44.67,44.68,4500.0,37.9101,37.9185,37.8846,37.8931,4500.0
2013-07-02 14:20:00,44.67,44.71,44.67,44.71,2900.0,37.8846,37.9185,37.8846,37.9185,2900.0
2013-07-02 14:25:00,44.69,44.71,44.67,44.69,8200.0,37.9016,37.9185,37.8846,37.9016,8200.0
2013-07-02 14:30:00,44.69,44.72,44.67,44.69,16500.0,37.9016,37.927,37.8846,37.9016,16500.0
2013-07-02 14:35:00,44.68,44.68,44.65,44.65,4300.0,37.8931,37.8931,37.8677,37.8677,4300.0
2013-07-02 14:40:00,44.64,44.65,44.63,44.63,5900.0,37.8592,37.8677,37.8507,37.8507,5900.0
2013-07-02 14:45:00,44.62,44.64,44.6,44.63,4400.0,37.8422,37.8592,37.8252,37.8507,4400.0
2013-07-02 14:50:00,44.61,44.68,44.61,44.68,3100.0,37.8337,37.8931,37.8337,37.8931,3100.0
2013-07-02 14:55:00,44.67,44.68,44.64,44.66,8400.0,37.8846,37.8931,37.8592,37.8761,8400.0
2013-07-02 15:00:00,44.66,44.66,44.63,44.64,2700.0,37.8761,37.8761,37.8507,37.8592,2700.0
2013-07-02 15:05:00,44.65,44.67,44.64,44.67,7100.0,37.8677,37.8846,37.8592,37.8846,7100.0
2013-07-02 15:10:00,44.67,44.7,44.66,44.7,8700.0,37.8846,37.9101,37.8761,37.9101,8700.0
2013-07-02 15:15:00,44.7,44.7,44.69,44.7,8800.0,37.9101,37.9101,37.9016,37.9101,8800.0
2013-07-02 15:20:00,44.69,44.7,44.66,44.67,12800.0,37.9016,37.9101,37.8761,37.8846,12800.0
2013-07-02 15:25:00,44.67,44.67,44.64,44.66,7400.0,37.8846,37.8846,37.8592,37.8761,7400.0
2013-07-02 15:30:00,44.67,44.69,44.61,44.69,15800.0,37.8846,37.9016,37.8337,37.9016,15800.0
2013-07-02 15:35:00,44.69,44.75,44.67,44.69,37900.0,37.9016,37.9525,37.8846,37.9016,37900.0
2013-07-02 15:40:00,44.69,44.72,44.67,44.68,16900.0,37.9016,37.927,37.8846,37.8931,16900.0
2013-07-02 15:45:00,44.69,44.75,44.68,44.74,36200.0,37.9016,37.9525,37.8931,37.944,36200.0
2013-07-02 15:50:00,44.74,44.8,44.74,44.8,13500.0,37.944,37.9949,37.944,37.9949,13500.0
2013-07-02 15:55:00,44.8,44.88,44.78,44.81,53300.0,37.9949,38.0627,37.9779,38.0033,53300.0
2013-07-03 09:30:00,44.84,44.84,44.4,44.55,26100.0,38.0288,38.0288,37.6556,37.7828,26100.0
2013-07-03 09:35:00,44.52,44.53,44.35,44.35,16600.0,37.7574,37.7659,37.6132,37.6132,16600.0
2013-07-03 09:40:00,44.36,44.46,44.31,44.31,7000.0,37.6217,37.7065,37.5793,37.5793,7000.0
2013-07-03 09:45:00,44.31,44.41,44.28,44.4,6700.0,37.5793,37.6641,37.5539,37.6556,6700.0
2013-07-03 09:50:00,44.4,44.47,44.27,44.38,57100.0,37.6556,37.715,37.5454,37.6387,57100.0
2013-07-03 09:55:00,44.36,44.37,44.23,44.29,10800.0,37.6217,37.6302,37.5115,37.5623,10800.0
2013-07-03 10:00:00,44.23,44.34,44.23,44.3,4600.0,37.5115,37.6047,37.5115,37.5708,4600.0
2013-07-03 10:05:00,44.29,44.34,44.26,44.31,39800.0,37.5623,37.6047,37.5369,37.5793,39800.0
2013-07-03 10:10:00,44.3,44.36,44.25,44.31,35200.0,37.5708,37.6217,37.5284,37.5793,35200.0
2013-07-03 10:15:00,44.3,44.36,44.29,44.36,19800.0,37.5708,37.6217,37.5623,37.6217,19800.0
2013-07-03 10:20:00,44.34,44.49,44.33,44.49,43300.0,37.6047,37.732,37.5963,37.732,43300.0
2013-07-03 10:25:00,44.49,44.51,44.44,44.51,9000.0,37.732,37.7489,37.6896,37.7489,9000.0
2013-07-03 10:30:00,44.54,44.54,44.42,44.47,4000.0,37.7744,37.7744,37.6726,37.715,4000.0
2013-07-03 10:35:00,44.52,44.52,44.42,44.47,5200.0,37.7574,37.7574,37.6726,37.715,5200.0
2013-07-03 10:40:00,44.44,44.5,44.42,44.45,14900.0,37.6896,37.7404,37.6726,37.698,14900.0
2013-07-03 10:45:00,44.46,44.58,44.45,44.58,7600.0,37.7065,37.8083,37.698,37.8083,7600.0
2013-07-03 10:50:00,44.59,44.64,44.58,44.58,7600.0,37.8168,37.8592,37.8083,37.8083,7600.0
2013-07-03 10:55:00,44.55,44.59,44.54,44.55,3100.0,37.7828,37.8168,37.7744,37.7828,3100.0
2013-07-03 11:00:00,44.57,44.68,44.57,44.68,4100.0,37.7998,37.8931,37.7998,37.8931,4100.0
2013-07-03 11:05:00,44.68,44.72,44.67,44.7,5500.0,37.8931,37.927,37.8846,37.9101,5500.0
2013-07-03 11:10:00,44.69,44.77,44.69,44.75,3900.0,37.9016,37.9694,37.9016,37.9525,3900.0
2013-07-03 11:15:00,44.75,44.76,44.71,44.75,6200.0,37.9525,37.9609,37.9185,37.9525,6200.0
2013-07-03 11:20:00,44.75,44.75,44.6,44.61,8800.0,37.9525,37.9525,37.8252,37.8337,8800.0
2013-07-03 11:25:00,44.61,44.61,44.52,44.52,16300.0,37.8337,37.8337,37.7574,37.7574,16300.0
2013-07-03 11:30:00,44.52,44.63,44.51,44.63,7900.0,37.7574,37.8507,37.7489,37.8507,7900.0
2013-07-03 11:35:00,44.63,44.63,44.56,44.59,2300.0,37.8507,37.8507,37.7913,37.8168,2300.0
2013-07-03 11:40:00,44.58,44.6,44.55,44.6,4400.0,37.8083,37.8252,37.7828,37.8252,4400.0
2013-07-03 11:45:00,44.62,44.66,44.59,44.66,116600.0,37.8422,37.8761,37.8168,37.8761,116600.0
2013-07-03 11:50:00,44.67,44.8,44.67,44.75,11500.0,37.8846,37.9949,37.8846,37.9525,11500.0
2013-07-03 11:55:00,44.75,44.77,44.71,44.76,13600.0,37.9525,37.9694,37.9185,37.9609,13600.0
2013-07-03 12:00:00,44.76,44.86,44.76,44.86,7700.0,37.9609,38.0458,37.9609,38.0458,7700.0
2013-07-03 12:05:00,44.88,44.9,44.83,44.89,19300.0,38.0627,38.0797,38.0203,38.0712,19300.0
2013-07-03 12:10:00,44.89,44.89,44.82,44.86,10000.0,38.0712,38.0712,38.0118,38.0458,10000.0
2013-07-03 12:15:00,44.87,44.94,44.86,44.94,4000.0,38.0542,38.1136,38.0458,38.1136,4000.0
2013-07-03 12:20:00,44.95,44.98,44.93,44.97,12700.0,38.1221,38.1475,38.1051,38.139,12700.0
2013-07-03 12:25:00,44.98,45.0,44.97,44.99,8200.0,38.1475,38.1645,38.139,38.156,8200.0
2013-07-03 12:30:00,44.99,45.01,44.98,44.98,4300.0,38.156,38.173,38.1475,38.1475,4300.0
2013-07-03 12:35:00,45.0,45.0,44.85,44.85,9500.0,38.1645,38.1645,38.0373,38.0373,9500.0
2013-07-03 12:40:00,44.82,44.86,44.75,44.75,4400.0,38.0118,38.0458,37.9525,37.9525,4400.0
2013-07-03 12:45:00,44.73,44.75,44.64,44.65,16900.0,37.9355,37.9525,37.8592,37.8677,16900.0
2013-07-03 12:50:00,44.64,44.82,44.55,44.58,114400.0,37.8592,38.0118,37.7828,37.8083,114400.0
2013-07-03 12:55:00,44.58,44.62,44.57,44.61,19900.0,37.8083,37.8422,37.7998,37.8337,19900.0
2013-07-05 09:30:00,45.07,45.2,45.01,45.01,21600.0,38.2239,38.3341,38.173,38.173,21600.0
2013-07-05 09:35:00,45.01,45.02,44.94,45.0,2000.0,38.173,38.1815,38.1136,38.1645,2000.0
2013-07-05 09:40:00,45.01,45.05,44.95,45.05,2600.0,38.173,38.2069,38.1221,38.2069,2600.0
2013-07-05 09:45:00,45.0,45.0,44.93,44.93,11100.0,38.1645,38.1645,38.1051,38.1051,11100.0
2013-07-05 09:50:00,44.94,44.98,44.83,44.84,9100.0,38.1136,38.1475,38.0203,38.0288,9100.0
2013-07-05 09:55:00,44.85,44.94,44.81,44.82,9500.0,38.0373,38.1136,38.0033,38.0118,9500.0
2013-07-05 10:00:00,44.82,44.83,44.74,44.79,5400.0,38.0118,38.0203,37.944,37.9864,5400.0
2013-07-05 10:05:00,44.79,44.83,44.75,44.81,2400.0,37.9864,38.0203,37.9525,38.0033,2400.0
2013-07-05 10:10:00,44.76,44.76,44.61,44.68,3000.0,37.9609,37.9609,37.8337,37.8931,3000.0
2013-07-05 10:15:00,44.68,44.7,44.61,44.68,5300.0,37.8931,37.9101,37.8337,37.8931,5300.0
2013-07-05 10:20:00,44.64,44.65,44.54,44.65,4600.0,37.8592,37.8677,37.7744,37.8677,4600.0
2013-07-05 10:25:00,44.64,44.64,44.5,44.62,10500.0,37.8592,37.8592,37.7404,37.8422,10500.0
2013-07-05 10:30:00,44.63,44.78,44.63,44.76,2100.0,37.8507,37.9779,37.8507,37.9609,2100.0
2013-07-05 10:35:00,44.77,44.77,44.57,44.57,3600.0,37.9694,37.9694,37.7998,37.7998,3600.0
2013-07-05 10:40:00,44.57,44.8,44.57,44.77,4100.0,37.7998,37.9949,37.7998,37.9694,4100.0
2013-07-05 10:45:00,44.77,44.78,44.76,44.77,3100.0,37.9694,37.9779,37.9609,37.9694,3100.0
2013-07-05 10:50:00,44.77,44.85,44.77,44.85,3000.0,37.9694,38.0373,37.9694,38.0373,3000.0
2013-07-05 10:55:00,44.85,44.9,44.85,44.9,8300.0,38.0373,38.0797,38.0373,38.0797,8300.0
2013-07-05 11:00:00,44.89,44.9,44.82,44.85,7200.0,38.0712,38.0797,38.0118,38.0373,7200.0
2013-07-05 11:05:00,44.84,44.85,44.79,44.79,3100.0,38.0288,38.0373,37.9864,37.9864,3100.0
2013-07-05 11:10:00,44.78,44.79,44.71,44.72,5500.0,37.9779,37.9864,37.9185,37.927,5500.0
2013-07-05 11:15:00,44.71,44.75,44.7,44.73,900.0,37.9185,37.9525,37.9101,37.9355,900.0
2013-07-05 11:20:00,44.75,44.78,44.74,44.78,1400.0,37.9525,37.9779,37.944,37.9779,1400.0
2013-07-05 11:25:00,44.76,44.8,44.75,44.76,3100.0,37.9609,37.9949,37.9525,37.9609,3100.0
2013-07-05 11:30:00,44.74,44.74,44.62,44.62,3000.0,37.944,37.944,37.8422,37.8422,3000.0
2013-07-05 11:35:00,44.58,44.61,44.58,44.61,1900.0,37.8083,37.8337,37.8083,37.8337,1900.0
2013-07-05 11:40:00,44.64,44.7,44.64,44.7,900.0,37.8592,37.9101,37.8592,37.9101,900.0
2013-07-05 11:45:00,44.69,44.69,44.64,44.65,1300.0,37.9016,37.9016,37.8592,37.8677,1300.0
2013-07-05 11:50:00,44.69,44.75,44.68,44.73,71100.0,37.9016,37.9525,37.8931,37.9355,71100.0
2013-07-05 11:55:00,44.73,44.85,44.71,44.85,5000.0,37.9355,38.0373,37.9185,38.0373,5000.0
2013-07-05 12:00:00,44.85,44.85,44.85,44.85,5200.0,38.0373,38.0373,38.0373,38.0373,5200.0
2013-07-05 12:05:00,44.85,44.85,44.81,44.82,2300.0,38.0373,38.0373,38.0033,38.0118,2300.0
2013-07-05 12:10:00,44.81,44.85,44.81,44.85,2300.0,38.0033,38.0373,38.0033,38.0373,2300.0
2013-07-05 12:15:00,44.84,44.84,44.8,44.8,2900.0,38.0288,38.0288,37.9949,37.9949,2900.0
2013-07-05 12:20:00,44.81,44.83,44.8,44.81,1700.0,38.0033,38.0203,37.9949,38.0033,1700.0
2013-07-05 12:25:00,44.81,44.83,44.81,44.83,900.0,38.0033,38.0203,38.0033,38.0203,900.0
2013-07-05 12:30:00,44.83,44.87,44.83,44.86,900.0,38.0203,38.0542,38.0203,38.0458,900.0
2013-07-05 12:35:00,44.87,44.9,44.81,44.82,7100.0,38.0542,38.0797,38.0033,38.0118,7100.0
2013-07-05 12:40:00,44.8,44.81,44.78,44.8,1100.0,37.9949,38.0033,37.9779,37.9949,1100.0
2013-07-05 12:45:00,44.79,44.82,44.79,44.82,800.0,37.9864,38.0118,37.9864,38.0118,800.0
2013-07-05 12:50:00,44.83,44.84,44.82,44.83,1500.0,38.0203,38.0288,38.0118,38.0203,1500.0
2013-07-05 12:55:00,44.83,44.88,44.83,44.88,1800.0,38.0203,38.0627,38.0203,38.0627,1800.0
2013-07-05 13:00:00,44.86,44.89,44.8,44.84,2800.0,38.0458,38.0712,37.9949,38.0288,2800.0
2013-07-05 13:05:00,44.81,44.85,44.81,44.83,4800.0,38.0033,38.0373,38.0033,38.0203,4800.0
2013-07-05 13:10:00,44.82,44.89,44.82,44.89,3300.0,38.0118,38.0712,38.0118,38.0712,3300.0
2013-07-05 13:15:00,44.9,44.9,44.83,44.84,2500.0,38.0797,38.0797,38.0203,38.0288,2500.0
2013-07-05 13:20:00,44.82,44.82,44.81,44.81,1300.0,38.0118,38.0118,38.0033,38.0033,1300.0
2013-07-05 13:25:00,44.81,44.83,44.81,44.81,4200.0,38.0033,38.0203,38.0033,38.0033,4200.0
2013-07-05 13:30:00,44.82,44.84,44.82,44.82,2400.0,38.0118,38.0288,38.0118,38.0118,2400.0
2013-07-05 13:35:00,44.82,44.85,44.82,44.85,4100.0,38.0118,38.0373,38.0118,38.0373,4100.0
2013-07-05 13:40:00,44.82,44.85,44.82,44.84,7400.0,38.0118,38.0373,38.0118,38.0288,7400.0
2013-07-05 13:45:00,44.85,44.86,44.82,44.83,4600.0,38.0373,38.0458,38.0118,38.0203,4600.0
2013-07-05 13:50:00,44.83,44.85,44.82,44.83,7300.0,38.0203,38.0373,38.0118,38.0203,7300.0
2013-07-05 13:55:00,44.83,44.84,44.83,44.84,4600.0,38.0203,38.0288,38.0203,38.0288,4600.0
2013-07-05 14:00:00,44.84,44.9,44.83,44.87,12400.0,38.0288,38.0797,38.0203,38.0542,12400.0
2013-07-05 14:05:00,44.88,44.88,44.86,44.87,7500.0,38.0627,38.0627,38.0458,38.0542,7500.0
2013-07-05 14:10:00,44.86,44.89,44.85,44.87,8100.0,38.0458,38.0712,38.0373,38.0542,8100.0
2013-07-05 14:15:00,44.86,44.88,44.84,44.84,2800.0,38.0458,38.0627,38.0288,38.0288,2800.0
2013-07-05 14:20:00,44.84,44.86,44.84,44.84,5000.0,38.0288,38.0458,38.0288,38.0288,5000.0
2013-07-05 14:25:00,44.84,44.87,44.82,44.83,5600.0,38.0288,38.0542,38.0118,38.0203,5600.0
2013-07-05 14:30:00,44.85,44.89,44.84,44.86,9800.0,38.0373,38.0712,38.0288,38.0458,9800.0
2013-07-05 14:35:00,44.88,44.91,44.87,44.88,11200.0,38.0627,38.0882,38.0542,38.0627,11200.0
2013-07-05 14:40:00,44.9,44.92,44.88,44.91,6600.0,38.0797,38.0966,38.0627,38.0882,6600.0
2013-07-05 14:45:00,44.91,44.91,44.87,44.88,8100.0,38.0882,38.0882,38.0542,38.0627,8100.0
2013-07-05 14:50:00,44.88,44.91,44.88,44.91,2600.0,38.0627,38.0882,38.0627,38.0882,2600.0
2013-07-05 14:55:00,44.9,44.91,44.9,44.9,5900.0,38.0797,38.0882,38.0797,38.0797,5900.0
2013-07-05 15:00:00,44.9,44.95,44.88,44.88,7800.0,38.0797,38.1221,38.0627,38.0627,7800.0
2013-07-05 15:05:00,44.88,44.88,44.86,44.86,10100.0,38.0627,38.0627,38.0458,38.0458,10100.0
2013-07-05 15:10:00,44.86,44.87,44.85,44.85,8000.0,38.0458,38.0542,38.0373,38.0373,8000.0
2013-07-05 15:15:00,44.85,44.86,44.84,44.85,4700.0,38.0373,38.0458,38.0288,38.0373,4700.0
2013-07-05 15:20:00,44.83,44.83,44.76,44.76,2900.0,38.0203,38.0203,37.9609,37.9609,2900.0
2013-07-05 15:25:00,44.76,44.76,44.73,44.75,5000.0,37.9609,37.9609,37.9355,37.9525,5000.0
2013-07-05 15:30:00,44.76,44.81,44.76,44.8,9000.0,37.9609,38.0033,37.9609,37.9949,9000.0
2013-07-05 15:35:00,44.8,44.82,44.78,44.82,8400.0,37.9949,38.0118,37.9779,38.0118,8400.0
2013-07-05 15:40:00,44.82,44.85,44.81,44.85,4700.0,38.0118,38.0373,38.0033,38.0373,4700.0
2013-07-05 15:45:00,44.86,44.89,44.84,44.85,11300.0,38.0458,38.0712,38.0288,38.0373,11300.0
2013-07-05 15:50:00,44.84,44.89,44.84,44.88,18700.0,38.0288,38.0712,38.0288,38.0627,18700.0
2013-07-05 15:55:00,44.89,44.91,44.88,44.89,61100.0,38.0712,38.0882,38.0627,38.0712,61100.0
2013-07-08 09:30:00,45.1,45.15,44.98,45.1,10800.0,38.2493,38.2917,38.1475,38.2493,10800.0
2013-07-08 09:35:00,45.1,45.1,44.95,44.96,3500.0,38.2493,38.2493,38.1221,38.1306,3500.0
2013-07-08 09:40:00,44.93,45.01,44.8,44.88,6500.0,38.1051,38.173,37.9949,38.0627,6500.0
2013-07-08 09:45:00,44.89,44.95,44.87,44.93,4200.0,38.0712,38.1221,38.0542,38.1051,4200.0
2013-07-08 09:50:00,44.94,44.94,44.75,44.81,21100.0,38.1136,38.1136,37.9525,38.0033,21100.0
2013-07-08 09:55:00,44.8,44.85,44.79,44.79,7000.0,37.9949,38.0373,37.9864,37.9864,7000.0
2013-07-08 10:00:00,44.79,44.92,44.78,44.9,11500.0,37.9864,38.0966,37.9779,38.0797,11500.0
2013-07-08 10:05:00,44.88,44.88,44.8,44.8,4300.0,38.0627,38.0627,37.9949,37.9949,4300.0
2013-07-08 10:10:00,44.82,44.87,44.8,44.85,8700.0,38.0118,38.0542,37.9949,38.0373,8700.0
2013-07-08 10:15:00,44.79,44.8,44.75,44.77,6100.0,37.9864,37.9949,37.9525,37.9694,6100.0
2013-07-08 10:20:00,44.77,44.77,44.7,44.72,8900.0,37.9694,37.9694,37.9101,37.927,8900.0
2013-07-08 10:25:00,44.71,44.72,44.64,44.67,4200.0,37.9185,37.927,37.8592,37.8846,4200.0
2013-07-08 10:30:00,44.69,44.74,44.69,44.74,2800.0,37.9016,37.944,37.9016,37.944,2800.0
2013-07-08 10:35:00,44.74,44.78,44.72,44.78,5100.0,37.944,37.9779,37.927,37.9779,5100.0
2013-07-08 10:40:00,44.78,44.93,44.77,44.87,5400.0,37.9779,38.1051,37.9694,38.0542,5400.0
2013-07-08 10:45:00,44.87,44.91,44.83,44.89,6100.0,38.0542,38.0882,38.0203,38.0712,6100.0
2013-07-08 10:50:00,44.89,44.95,44.89,44.93,2800.0,38.0712,38.1221,38.0712,38.1051,2800.0
2013-07-08 10:55:00,44.93,44.96,44.8,44.82,8300.0,38.1051,38.1306,37.9949,38.0118,8300.0
2013-07-08 11:00:00,44.83,44.9,44.82,44.9,3100.0,38.0203,38.0797,38.0118,38.0797,3100.0
2013-07-08 11:05:00,44.9,44.99,44.88,44.99,6300.0,38.0797,38.156,38.0627,38.156,6300.0
2013-07-08 11:10:00,44.98,45.04,44.95,45.04,8400.0,38.1475,38.1984,38.1221,38.1984,8400.0
2013-07-08 11:15:00,45.05,45.05,44.99,45.0,6200.0,38.2069,38.2069,38.156,38.1645,6200.0
2013-07-08 11:20:00,45.01,45.05,44.92,44.98,26700.0,38.173,38.2069,38.0966,38.1475,26700.0
2013-07-08 11:25:00,44.97,44.99,44.96,44.98,4600.0,38.139,38.156,38.1306,38.1475,4600.0
2013-07-08 11:30:00,44.98,44.99,44.94,44.94,13500.0,38.1475,38.156,38.1136,38.1136,13500.0
2013-07-08 11:35:00,44.93,44.98,44.91,44.98,28600.0,38.1051,38.1475,38.0882,38.1475,28600.0
2013-07-08 11:40:00,44.96,44.98,44.92,44.97,10300.0,38.1306,38.1475,38.0966,38.139,10300.0
2013-07-08 11:45:00,44.96,44.96,44.95,44.96,2800.0,38.1306,38.1306,38.1221,38.1306,2800.0
2013-07-08 11:50:00,44.96,44.96,44.95,44.95,2400.0,38.1306,38.1306,38.1221,38.1221,2400.0
2013-07-08 11:55:00,44.94,44.94,44.84,44.87,11000.0,38.1136,38.1136,38.0288,38.0542,11000.0
2013-07-08 12:00:00,44.9,44.96,44.9,44.95,4000.0,38.0797,38.1306,38.0797,38.1221,4000.0
2013-07-08 12:05:00,44.95,44.95,44.81,44.88,6000.0,38.1221,38.1221,38.0033,38.0627,6000.0
2013-07-08 12:10:00,44.87,44.94,44.87,44.92,2300.0,38.0542,38.1136,38.0542,38.0966,2300.0
2013-07-08 12:15:00,44.9,44.93,44.88,44.92,3400.0,38.0797,38.1051,38.0627,38.0966,3400.0
2013-07-08 12:20:00,44.93,44.95,44.92,44.95,3900.0,38.1051,38.1221,38.0966,38.1221,3900.0
2013-07-08 12:25:00,44.95,44.95,44.88,44.9,4100.0,38.1221,38.1221,38.0627,38.0797,4100.0
2013-07-08 12:30:00,44.9,44.92,44.89,44.9,3700.0,38.0797,38.0966,38.0712,38.0797,3700.0
2013-07-08 12:35:00,44.9,44.92,44.88,44.89,6800.0,38.0797,38.0966,38.0627,38.0712,6800.0
2013-07-08 12:40:00,44.89,44.9,44.87,44.88,53800.0,38.0712,38.0797,38.0542,38.0627,53800.0
2013-07-08 12:45:00,44.88,44.88,44.85,44.88,8000.0,38.0627,38.0627,38.0373,38.0627,8000.0
2013-07-08 12:50:00,44.88,44.88,44.84,44.88,10600.0,38.0627,38.0627,38.0288,38.0627,10600.0
2013-07-08 12:55:00,44.86,44.87,44.82,44.83,3500.0,38.0458,38.0542,38.0118,38.0203,3500.0
2013-07-08 13:00:00,44.83,44.87,44.82,44.86,3900.0,38.0203,38.0542,38.0118,38.0458,3900.0
2013-07-08 13:05:00,44.85,44.88,44.84,44.87,3900.0,38.0373,38.0627,38.0288,38.0542,3900.0
2013-07-08 13:10:00,44.87,44.87,44.83,44.86,4700.0,38.0542,38.0542,38.0203,38.0458,4700.0
2013-07-08 13:15:00,44.86,44.87,44.65,44.78,22400.0,38.0458,38.0542,37.8677,37.9779,22400.0
2013-07-08 13:20:00,44.8,44.8,44.77,44.8,4300.0,37.9949,37.9949,37.9694,37.9949,4300.0
2013-07-08 13:25:00,44.81,44.82,44.78,44.78,2900.0,38.0033,38.0118,37.9779,37.9779,2900.0
2013-07-08 13:30:00,44.8,44.82,44.76,44.77,5900.0,37.9949,38.0118,37.9609,37.9694,5900.0
2013-07-08 13:35:00,44.79,44.79,44.77,44.77,3700.0,37.9864,37.9864,37.9694,37.9694,3700.0
2013-07-08 13:40:00,44.78,44.81,44.78,44.8,4000.0,37.9779,38.0033,37.9779,37.9949,4000.0
2013-07-08 13:45:00,44.8,44.8,44.73,44.74,14800.0,37.9949,37.9949,37.9355,37.944,14800.0
2013-07-08 13:50:00,44.73,44.78,44.7,44.78,32100.0,37.9355,37.9779,37.9101,37.9779,32100.0
2013-07-08 13:55:00,44.78,44.78,44.77,44.78,6500.0,37.9779,37.9779,37.9694,37.9779,6500.0
2013-07-08 14:00:00,44.78,44.78,44.77,44.78,5900.0,37.9779,37.9779,37.9694,37.9779,5900.0
2013-07-08 14:05:00,44.78,44.78,44.66,44.77,37600.0,37.9779,37.9779,37.8761,37.9694,37600.0
2013-07-08 14:10:00,44.77,44.78,44.74,44.75,8200.0,37.9694,37.9779,37.944,37.9525,8200.0
2013-07-08 14:15:00,44.75,44.78,44.75,44.77,4100.0,37.9525,37.9779,37.9525,37.9694,4100.0
2013-07-08 14:20:00,44.78,44.78,44.77,44.78,3500.0,37.9779,37.9779,37.9694,37.9779,3500.0
2013-07-08 14:25:00,44.77,44.78,44.71,44.75,14600.0,37.9694,37.9779,37.9185,37.9525,14600.0
2013-07-08 14:30:00,44.75,44.79,44.73,44.77,30600.0,37.9525,37.9864,37.9355,37.9694,30600.0
2013-07-08 14:35:00,44.77,44.78,44.76,44.78,7700.0,37.9694,37.9779,37.9609,37.9779,7700.0
2013-07-08 14:40:00,44.78,44.78,44.77,44.77,4100.0,37.9779,37.9779,37.9694,37.9694,4100.0
2013-07-08 14:45:00,44.78,44.78,44.77,44.78,7800.0,37.9779,37.9779,37.9694,37.9779,7800.0
2013-07-08 14:50:00,44.78,44.78,44.73,44.77,22800.0,37.9779,37.9779,37.9355,37.9694,22800.0
2013-07-08 14:55:00,44.77,44.78,44.75,44.77,6900.0,37.9694,37.9779,37.9525,37.9694,6900.0
2013-07-08 15:00:00,44.77,44.78,44.75,44.77,7700.0,37.9694,37.9779,37.9525,37.9694,7700.0
2013-07-08 15:05:00,44.77,44.78,44.77,44.78,7000.0,37.9694,37.9779,37.9694,37.9779,7000.0
2013-07-08 15:10:00,44.77,44.87,44.77,44.87,25900.0,37.9694,38.0542,37.9694,38.0542,25900.0
2013-07-08 15:15:00,44.87,44.88,44.86,44.87,17700.0,38.0542,38.0627,38.0458,38.0542,17700.0
2013-07-08 15:20:00,44.87,44.88,44.79,44.79,17900.0,38.0542,38.0627,37.9864,37.9864,17900.0
2013-07-08 15:25:00,44.8,44.82,44.75,44.76,15400.0,37.9949,38.0118,37.9525,37.9609,15400.0
2013-07-08 15:30:00,44.76,44.77,44.71,44.75,15500.0,37.9609,37.9694,37.9185,37.9525,15500.0
2013-07-08 15:35:00,44.75,44.75,44.71,44.72,15400.0,37.9525,37.9525,37.9185,37.927,15400.0
2013-07-08 15:40:00,44.74,44.75,44.71,44.73,10900.0,37.944,37.9525,37.9185,37.9355,10900.0
2013-07-08 15:45:00,44.72,44.75,44.69,44.75,9000.0,37.927,37.9525,37.9016,37.9525,9000.0
2013-07-08 15:50:00,44.75,44.75,44.71,44.72,18900.0,37.9525,37.9525,37.9185,37.927,18900.0
2013-07-08 15:55:00,44.71,44.75,44.67,44.72,56500.0,37.9185,37.9525,37.8846,37.927,56500.0
2013-07-09 09:30:00,44.71,44.89,44.63,44.63,15100.0,37.9185,38.0712,37.8507,37.8507,15100.0
2013-07-09 09:35:00,44.69,44.8,44.63,44.78,10800.0,37.9016,37.9949,37.8507,37.9779,10800.0
2013-07-09 09:40:00,44.76,44.76,44.63,44.67,5500.0,37.9609,37.9609,37.8507,37.8846,5500.0
2013-07-09 09:45:00,44.71,44.71,44.54,44.63,4700.0,37.9185,37.9185,37.7744,37.8507,4700.0
2013-07-09 09:50:00,44.63,44.65,44.58,44.6,9800.0,37.8507,37.8677,37.8083,37.8252,9800.0
2013-07-09 09:55:00,44.59,44.6,44.44,44.5,10300.0,37.8168,37.8252,37.6896,37.7404,10300.0
2013-07-09 10:00:00,44.49,44.5,44.35,44.38,12800.0,37.732,37.7404,37.6132,37.6387,12800.0
2013-07-09 10:05:00,44.39,44.39,44.3,44.34,4900.0,37.6471,37.6471,37.5708,37.6047,4900.0
2013-07-09 10:10:00,44.35,44.5,44.31,44.35,28000.0,37.6132,37.7404,37.5793,37.6132,28000.0
2013-07-09 10:15:00,44.34,44.35,44.22,44.29,12400.0,37.6047,37.6132,37.503,37.5623,12400.0
2013-07-09 10:20:00,44.3,44.37,44.27,44.34,6100.0,37.5708,37.6302,37.5454,37.6047,6100.0
2013-07-09 10:25:00,44.34,44.34,44.13,44.13,35600.0,37.6047,37.6047,37.4266,37.4266,35600.0
2013-07-09 10:30:00,44.15,44.17,44.05,44.07,22600.0,37.4436,37.4606,37.3588,37.3758,22600.0
2013-07-09 10:35:00,44.09,44.11,43.96,43.96,22500.0,37.3927,37.4097,37.2825,37.2825,22500.0
2013-07-09 10:40:00,44.0,44.1,43.99,44.1,18300.0,37.3164,37.4012,37.3079,37.4012,18300.0
2013-07-09 10:45:00,44.1,44.1,44.0,44.03,16500.0,37.4012,37.4012,37.3164,37.3418,16500.0
2013-07-09 10:50:00,44.03,44.08,44.03,44.07,5500.0,37.3418,37.3842,37.3418,37.3758,5500.0
2013-07-09 10:55:00,44.08,44.09,44.04,44.05,6500.0,37.3842,37.3927,37.3503,37.3588,6500.0
2013-07-09 11:00:00,44.06,44.08,44.04,44.04,8700.0,37.3673,37.3842,37.3503,37.3503,8700.0
2013-07-09 11:05:00,44.05,44.13,44.04,44.13,25800.0,37.3588,37.4266,37.3503,37.4266,25800.0
2013-07-09 11:10:00,44.16,44.16,44.0,44.0,22000.0,37.4521,37.4521,37.3164,37.3164,22000.0
2013-07-09 11:15:00,44.0,44.05,43.99,43.99,18600.0,37.3164,37.3588,37.3079,37.3079,18600.0
2013-07-09 11:20:00,43.99,44.02,43.96,44.01,11000.0,37.3079,37.3334,37.2825,37.3249,11000.0
2013-07-09 11:25:00,44.02,44.04,43.99,44.0,6100.0,37.3334,37.3503,37.3079,37.3164,6100.0
2013-07-09 11:30:00,44.01,44.02,43.99,44.0,22600.0,37.3249,37.3334,37.3079,37.3164,22600.0
2013-07-09 11:35:00,44.0,44.02,43.95,43.96,40600.0,37.3164,37.3334,37.274,37.2825,40600.0
2013-07-09 11:40:00,43.95,43.96,43.89,43.9,12100.0,37.274,37.2825,37.2231,37.2316,12100.0
2013-07-09 11:45:00,43.92,43.98,43.9,43.95,10100.0,37.2485,37.2994,37.2316,37.274,10100.0
2013-07-09 11:50:00,43.95,43.96,43.79,43.87,16200.0,37.274,37.2825,37.1383,37.2061,16200.0
2013-07-09 11:55:00,43.87,43.96,43.87,43.95,42700.0,37.2061,37.2825,37.2061,37.274,42700.0
2013-07-09 12:00:00,43.97,43.98,43.96,43.97,4000.0,37.2909,37.2994,37.2825,37.2909,4000.0
2013-07-09 12:05:00,43.97,43.97,43.93,43.94,4300.0,37.2909,37.2909,37.257,37.2655,4300.0
2013-07-09 12:10:00,43.94,43.97,43.85,43.9,65200.0,37.2655,37.2909,37.1892,37.2316,65200.0
2013-07-09 12:15:00,43.9,43.95,43.89,43.94,21700.0,37.2316,37.274,37.2231,37.2655,21700.0
2013-07-09 12:20:00,43.96,44.0,43.96,44.0,7500.0,37.2825,37.3164,37.2825,37.3164,7500.0
2013-07-09 12:25:00,44.0,44.02,43.99,44.0,8700.0,37.3164,37.3334,37.3079,37.3164,8700.0
2013-07-09 12:30:00,44.0,44.02,43.98,43.98,14500.0,37.3164,37.3334,37.2994,37.2994,14500.0
2013-07-09 12:35:00,43.96,44.02,43.95,44.01,10100.0,37.2825,37.3334,37.274,37.3249,10100.0
2013-07-09 12:40:00,44.01,44.02,44.0,44.01,10500.0,37.3249,37.3334,37.3164,37.3249,10500.0
2013-07-09 12:45:00,44.01,44.03,44.0,44.02,10900.0,37.3249,37.3418,37.3164,37.3334,10900.0
2013-07-09 12:50:00,44.03,44.19,44.03,44.18,16100.0,37.3418,37.4775,37.3418,37.469,16100.0
2013-07-09 12:55:00,44.18,44.22,44.0,44.14,24300.0,37.469,37.503,37.3164,37.4351,24300.0
2013-07-09 13:00:00,44.12,44.12,44.01,44.05,21200.0,37.4182,37.4182,37.3249,37.3588,21200.0
2013-07-09 13:05:00,44.06,44.07,44.05,44.05,11800.0,37.3673,37.3758,37.3588,37.3588,11800.0
2013-07-09 13:10:00,44.05,44.05,44.01,44.02,18400.0,37.3588,37.3588,37.3249,37.3334,18400.0
2013-07-09 13:15:00,44.03,44.18,44.03,44.18,22900.0,37.3418,37.469,37.3418,37.469,22900.0
2013-07-09 13:20:00,44.16,44.2,44.06,44.08,19800.0,37.4521,37.486,37.3673,37.3842,19800.0
2013-07-09 13:25:00,44.08,44.12,44.06,44.09,6300.0,37.3842,37.4182,37.3673,37.3927,6300.0
2013-07-09 13:30:00,44.08,44.09,44.06,44.06,9500.0,37.3842,37.3927,37.3673,37.3673,9500.0
2013-07-09 13:35:00,44.06,44.09,44.01,44.05,9900.0,37.3673,37.3927,37.3249,37.3588,9900.0
2013-07-09 13:40:00,44.05,44.09,44.05,44.06,9100.0,37.3588,37.3927,37.3588,37.3673,9100.0
2013-07-09 13:45:00,44.06,44.06,44.05,44.05,13200.0,37.3673,37.3673,37.3588,37.3588,13200.0
2013-07-09 13:50:00,44.05,44.06,44.05,44.05,7700.0,37.3588,37.3673,37.3588,37.3588,7700.0
2013-07-09 13:55:00,44.05,44.06,44.04,44.06,12300.0,37.3588,37.3673,37.3503,37.3673,12300.0
2013-07-09 14:00:00,44.05,44.05,43.95,43.98,26600.0,37.3588,37.3588,37.274,37.2994,26600.0
2013-07-09 14:05:00,43.99,44.0,43.98,43.99,4900.0,37.3079,37.3164,37.2994,37.3079,4900.0
2013-07-09 14:10:00,44.0,44.0,43.93,43.94,30100.0,37.3164,37.3164,37.257,37.2655,30100.0
2013-07-09 14:15:00,43.94,43.99,43.91,43.95,25800.0,37.2655,37.3079,37.2401,37.274,25800.0
2013-07-09 14:20:00,43.96,43.98,43.95,43.96,8400.0,37.2825,37.2994,37.274,37.2825,8400.0
2013-07-09 14:25:00,43.95,43.97,43.94,43.94,13600.0,37.274,37.2909,37.2655,37.2655,13600.0
2013-07-09 14:30:00,43.95,43.97,43.9,43.9,24400.0,37.274,37.2909,37.2316,37.2316,24400.0
2013-07-09 14:35:00,43.9,43.97,43.9,43.93,17400.0,37.2316,37.2909,37.2316,37.257,17400.0
2013-07-09 14:40:00,43.93,43.96,43.93,43.95,10800.0,37.257,37.2825,37.257,37.274,10800.0
2013-07-09 14:45:00,43.96,44.0,43.95,43.97,22100.0,37.2825,37.3164,37.274,37.2909,22100.0
2013-07-09 14:50:00,43.98,44.02,43.96,43.96,27500.0,37.2994,37.3334,37.2825,37.2825,27500.0
2013-07-09 14:55:00,43.96,43.96,43.89,43.89,18500.0,37.2825,37.2825,37.2231,37.2231,18500.0
2013-07-09 15:00:00,43.9,43.91,43.89,43.89,48600.0,37.2316,37.2401,37.2231,37.2231,48600.0
2013-07-09 15:05:00,43.9,43.91,43.9,43.91,9600.0,37.2316,37.2401,37.2316,37.2401,9600.0
2013-07-09 15:10:00,43.91,43.92,43.9,43.9,31200.0,37.2401,37.2485,37.2316,37.2316,31200.0
2013-07-09 15:15:00,43.9,43.93,43.9,43.92,12900.0,37.2316,37.257,37.2316,37.2485,12900.0
2013-07-09 15:20:00,43.92,43.92,43.88,43.9,20400.0,37.2485,37.2485,37.2146,37.2316,20400.0
2013-07-09 15:25:00,43.91,43.92,43.9,43.91,9600.0,37.2401,37.2485,37.2316,37.2401,9600.0
2013-07-09 15:30:00,43.91,43.91,43.88,43.9,14100.0,37.2401,37.2401,37.2146,37.2316,14100.0
2013-07-09 15:35:00,43.91,43.91,43.89,43.9,30200.0,37.2401,37.2401,37.2231,37.2316,30200.0
2013-07-09 15:40:00,43.91,43.91,43.89,43.89,43200.0,37.2401,37.2401,37.2231,37.2231,43200.0
2013-07-09 15:45:00,43.9,43.9,43.8,43.8,61300.0,37.2316,37.2316,37.1468,37.1468,61300.0
2013-07-09 15:50:00,43.8,43.82,43.76,43.79,76100.0,37.1468,37.1637,37.1128,37.1383,76100.0
2013-07-09 15:55:00,43.8,43.82,43.76,43.8,88500.0,37.1468,37.1637,37.1128,37.1468,88500.0
2013-07-10 09:30:00,43.95,44.43,43.95,44.4,28000.0,37.274,37.6811,37.274,37.6556,28000.0
2013-07-10 09:35:00,44.43,44.56,44.29,44.32,9400.0,37.6811,37.7913,37.5623,37.5878,9400.0
2013-07-10 09:40:00,44.29,44.43,44.2,44.25,11700.0,37.5623,37.6811,37.486,37.5284,11700.0
2013-07-10 09:45:00,44.27,44.34,44.18,44.27,14600.0,37.5454,37.6047,37.469,37.5454,14600.0
2013-07-10 09:50:00,44.26,44.26,44.12,44.2,11100.0,37.5369,37.5369,37.4182,37.486,11100.0
2013-07-10 09:55:00,44.18,44.25,44.11,44.11,12700.0,37.469,37.5284,37.4097,37.4097,12700.0
2013-07-10 10:00:00,44.14,44.24,44.11,44.2,4700.0,37.4351,37.5199,37.4097,37.486,4700.0
2013-07-10 10:05:00,44.19,44.23,44.15,44.19,6900.0,37.4775,37.5115,37.4436,37.4775,6900.0
2013-07-10 10:10:00,44.2,44.21,44.13,44.16,6000.0,37.486,37.4945,37.4266,37.4521,6000.0
2013-07-10 10:15:00,44.14,44.2,44.0,44.11,24100.0,37.4351,37.486,37.3164,37.4097,24100.0
2013-07-10 10:20:00,44.12,44.14,44.01,44.03,11900.0,37.4182,37.4351,37.3249,37.3418,11900.0
2013-07-10 10:25:00,44.02,44.04,43.98,43.98,6400.0,37.3334,37.3503,37.2994,37.2994,6400.0
2013-07-10 10:30:00,43.95,44.0,43.95,43.97,7500.0,37.274,37.3164,37.274,37.2909,7500.0
2013-07-10 10:35:00,43.97,43.97,43.86,43.89,28700.0,37.2909,37.2909,37.1977,37.2231,28700.0
2013-07-10 10:40:00,43.88,43.91,43.82,43.87,16200.0,37.2146,37.2401,37.1637,37.2061,16200.0
2013-07-10 10:45:00,43.87,43.89,43.85,43.89,6600.0,37.2061,37.2231,37.1892,37.2231,6600.0
2013-07-10 10:50:00,43.88,43.93,43.81,43.84,8000.0,37.2146,37.257,37.1552,37.1807,8000.0
2013-07-10 10:55:00,43.82,43.88,43.75,43.83,21000.0,37.1637,37.2146,37.1044,37.1722,21000.0
2013-07-10 11:00:00,43.82,43.85,43.72,43.74,10000.0,37.1637,37.1892,37.0789,37.0959,10000.0
2013-07-10 11:05:00,43.73,43.76,43.68,43.69,22800.0,37.0874,37.1128,37.045,37.0535,22800.0
2013-07-10 11:10:00,43.7,43.7,43.6,43.69,25700.0,37.062,37.062,36.9771,37.0535,25700.0
2013-07-10 11:15:00,43.7,43.73,43.69,43.73,10500.0,37.062,37.0874,37.0535,37.0874,10500.0
2013-07-10 11:20:00,43.73,43.77,43.65,43.68,14000.0,37.0874,37.1213,37.0196,37.045,14000.0
2013-07-10 11:25:00,43.7,43.71,43.61,43.65,9000.0,37.062,37.0704,36.9856,37.0196,9000.0
2013-07-10 11:30:00,43.65,43.72,43.65,43.69,4400.0,37.0196,37.0789,37.0196,37.0535,4400.0
2013-07-10 11:35:00,43.71,43.71,43.68,43.68,19100.0,37.0704,37.0704,37.045,37.045,19100.0
2013-07-10 11:40:00,43.68,43.7,43.62,43.69,32000.0,37.045,37.062,36.9941,37.0535,32000.0
2013-07-10 11:45:00,43.69,43.69,43.62,43.64,28000.0,37.0535,37.0535,36.9941,37.0111,28000.0
2013-07-10 11:50:00,43.66,43.66,43.62,43.62,4400.0,37.028,37.028,36.9941,36.9941,4400.0
2013-07-10 11:55:00,43.65,43.67,43.64,43.64,5200.0,37.0196,37.0365,37.0111,37.0111,5200.0
2013-07-10 12:00:00,43.63,43.66,43.61,43.62,4600.0,37.0026,37.028,36.9856,36.9941,4600.0
2013-07-10 12:05:00,43.61,43.61,43.55,43.57,20900.0,36.9856,36.9856,36.9347,36.9517,20900.0
2013-07-10 12:10:00,43.56,43.59,43.55,43.55,5700.0,36.9432,36.9687,36.9347,36.9347,5700.0
2013-07-10 12:15:00,43.55,43.56,43.5,43.55,6600.0,36.9347,36.9432,36.8923,36.9347,6600.0
2013-07-10 12:20:00,43.56,43.56,43.52,43.53,14600.0,36.9432,36.9432,36.9093,36.9178,14600.0
2013-07-10 12:25:00,43.53,43.55,43.47,43.48,19700.0,36.9178,36.9347,36.8669,36.8754,19700.0
2013-07-10 12:30:00,43.51,43.6,43.51,43.59,57900.0,36.9008,36.9771,36.9008,36.9687,57900.0
2013-07-10 12:35:00,43.59,43.64,43.57,43.63,14000.0,36.9687,37.0111,36.9517,37.0026,14000.0
2013-07-10 12:40:00,43.64,43.72,43.64,43.71,7800.0,37.0111,37.0789,37.0111,37.0704,7800.0
2013-07-10 12:45:00,43.73,43.77,43.71,43.72,11800.0,37.0874,37.1213,37.0704,37.0789,11800.0
2013-07-10 12:50:00,43.72,43.72,43.66,43.66,13300.0,37.0789,37.0789,37.028,37.028,13300.0
2013-07-10 12:55:00,43.67,43.67,43.64,43.65,9300.0,37.0365,37.0365,37.0111,37.0196,9300.0
2013-07-10 13:00:00,43.65,43.69,43.64,43.69,32100.0,37.0196,37.0535,37.0111,37.0535,32100.0
2013-07-10 13:05:00,43.69,43.78,43.69,43.78,5300.0,37.0535,37.1298,37.0535,37.1298,5300.0
2013-07-10 13:10:00,43.75,43.79,43.75,43.79,6600.0,37.1044,37.1383,37.1044,37.1383,6600.0
2013-07-10 13:15:00,43.8,43.82,43.77,43.8,8300.0,37.1468,37.1637,37.1213,37.1468,8300.0
2013-07-10 13:20:00,43.8,43.8,43.74,43.74,8000.0,37.1468,37.1468,37.0959,37.0959,8000.0
2013-07-10 13:25:00,43.74,43.76,43.73,43.76,8600.0,37.0959,37.1128,37.0874,37.1128,8600.0
2013-07-10 13:30:00,43.76,43.8,43.75,43.8,8400.0,37.1128,37.1468,37.1044,37.1468,8400.0
2013-07-10 13:35:00,43.79,43.8,43.75,43.76,6100.0,37.1383,37.1468,37.1044,37.1128,6100.0
2013-07-10 13:40:00,43.75,43.82,43.75,43.82,4600.0,37.1044,37.1637,37.1044,37.1637,4600.0
2013-07-10 13:45:00,43.82,43.85,43.8,43.85,8400.0,37.1637,37.1892,37.1468,37.1892,8400.0
2013-07-10 13:50:00,43.86,43.86,43.8,43.81,8700.0,37.1977,37.1977,37.1468,37.1552,8700.0
2013-07-10 13:55:00,43.8,43.81,43.65,43.67,27600.0,37.1468,37.1552,37.0196,37.0365,27600.0
2013-07-10 14:00:00,43.66,43.76,43.62,43.64,35200.0,37.028,37.1128,36.9941,37.0111,35200.0
2013-07-10 14:05:00,43.65,43.65,43.45,43.5,43000.0,37.0196,37.0196,36.8499,36.8923,43000.0
2013-07-10 14:10:00,43.55,43.64,43.51,43.6,16000.0,36.9347,37.0111,36.9008,36.9771,16000.0
2013-07-10 14:15:00,43.62,43.66,43.57,43.65,10600.0,36.9941,37.028,36.9517,37.0196,10600.0
2013-07-10 14:20:00,43.65,43.74,43.64,43.71,72500.0,37.0196,37.0959,37.0111,37.0704,72500.0
2013-07-10 14:25:00,43.69,43.69,43.59,43.65,8900.0,37.0535,37.0535,36.9687,37.0196,8900.0
2013-07-10 14:30:00,43.64,43.64,43.57,43.58,10200.0,37.0111,37.0111,36.9517,36.9602,10200.0
2013-07-10 14:35:00,43.59,43.61,43.46,43.5,18600.0,36.9687,36.9856,36.8584,36.8923,18600.0
2013-07-10 14:40:00,43.5,43.51,43.43,43.47,32500.0,36.8923,36.9008,36.833,36.8669,32500.0
2013-07-10 14:45:00,43.46,43.48,43.35,43.35,34500.0,36.8584,36.8754,36.7651,36.7651,34500.0
2013-07-10 14:50:00,43.37,43.39,43.19,43.32,33300.0,36.7821,36.799,36.6294,36.7397,33300.0
2013-07-10 14:55:00,43.36,43.37,43.31,43.34,15400.0,36.7736,36.7821,36.7312,36.7566,15400.0
2013-07-10 15:00:00,43.34,43.4,43.33,43.38,42400.0,36.7566,36.8075,36.7482,36.7906,42400.0
2013-07-10 15:05:00,43.38,43.39,43.32,43.32,26600.0,36.7906,36.799,36.7397,36.7397,26600.0
2013-07-10 15:10:00,43.32,43.36,43.23,43.27,40500.0,36.7397,36.7736,36.6634,36.6973,40500.0
2013-07-10 15:15:00,43.27,43.35,43.26,43.35,20000.0,36.6973,36.7651,36.6888,36.7651,20000.0
2013-07-10 15:20:00,43.35,43.4,43.34,43.4,24800.0,36.7651,36.8075,36.7566,36.8075,24800.0
2013-07-10 15:25:00,43.4,43.44,43.35,43.36,41000.0,36.8075,36.8415,36.7651,36.7736,41000.0
2013-07-10 15:30:00,43.37,43.39,43.35,43.36,33100.0,36.7821,36.799,36.7651,36.7736,33100.0
2013-07-10 15:35:00,43.36,43.38,43.35,43.37,38400.0,36.7736,36.7906,36.7651,36.7821,38400.0
2013-07-10 15:40:00,43.37,43.42,43.37,43.4,41600.0,36.7821,36.8245,36.7821,36.8075,41600.0
2013-07-10 15:45:00,43.4,43.41,43.34,43.35,69100.0,36.8075,36.816,36.7566,36.7651,69100.0
2013-07-10 15:50:00,43.35,43.39,43.32,43.34,68700.0,36.7651,36.799,36.7397,36.7566,68700.0
2013-07-10 15:55:00,43.34,43.4,43.2,43.27,177100.0,36.7566,36.8075,36.6379,36.6973,177100.0
2013-07-11 09:30:00,44.41,44.75,44.26,44.31,10200.0,37.6641,37.9525,37.5369,37.5793,10200.0
2013-07-11 09:35:00,44.31,44.38,44.21,44.3,89600.0,37.5793,37.6387,37.4945,37.5708,89600.0
2013-07-11 09:40:00,44.33,44.34,44.25,44.27,25500.0,37.5963,37.6047,37.5284,37.5454,25500.0
2013-07-11 09:45:00,44.29,44.34,44.11,44.11,35200.0,37.5623,37.6047,37.4097,37.4097,35200.0
2013-07-11 09:50:00,44.18,44.34,44.11,44.19,40300.0,37.469,37.6047,37.4097,37.4775,40300.0
2013-07-11 09:55:00,44.2,44.36,44.2,44.27,11700.0,37.486,37.6217,37.486,37.5454,11700.0
2013-07-11 10:00:00,44.27,44.27,44.12,44.2,8400.0,37.5454,37.5454,37.4182,37.486,8400.0
2013-07-11 10:05:00,44.21,44.23,44.12,44.15,9900.0,37.4945,37.5115,37.4182,37.4436,9900.0
2013-07-11 10:10:00,44.19,44.25,44.11,44.25,12000.0,37.4775,37.5284,37.4097,37.5284,12000.0
2013-07-11 10:15:00,44.21,44.25,44.1,44.1,15300.0,37.4945,37.5284,37.4012,37.4012,15300.0
2013-07-11 10:20:00,44.1,44.23,44.1,44.16,6400.0,37.4012,37.5115,37.4012,37.4521,6400.0
2013-07-11 10:25:00,44.19,44.28,44.13,44.26,12500.0,37.4775,37.5539,37.4266,37.5369,12500.0
2013-07-11 10:30:00,44.25,44.28,44.06,44.06,13400.0,37.5284,37.5539,37.3673,37.3673,13400.0
2013-07-11 10:35:00,44.07,44.12,44.07,44.1,15600.0,37.3758,37.4182,37.3758,37.4012,15600.0
2013-07-11 10:40:00,44.1,44.16,43.99,44.03,21900.0,37.4012,37.4521,37.3079,37.3418,21900.0
2013-07-11 10:45:00,44.05,44.06,43.99,44.02,6300.0,37.3588,37.3673,37.3079,37.3334,6300.0
2013-07-11 10:50:00,44.02,44.05,44.01,44.01,8600.0,37.3334,37.3588,37.3249,37.3249,8600.0
2013-07-11 10:55:00,44.01,44.02,43.99,44.0,16500.0,37.3249,37.3334,37.3079,37.3164,16500.0
2013-07-11 11:00:00,44.01,44.02,43.99,44.01,13700.0,37.3249,37.3334,37.3079,37.3249,13700.0
2013-07-11 11:05:00,44.02,44.05,44.01,44.05,13500.0,37.3334,37.3588,37.3249,37.3588,13500.0
2013-07-11 11:10:00,44.05,44.05,43.99,44.02,22500.0,37.3588,37.3588,37.3079,37.3334,22500.0
2013-07-11 11:15:00,44.01,44.01,43.93,43.94,7800.0,37.3249,37.3249,37.257,37.2655,7800.0
2013-07-11 11:20:00,43.95,44.0,43.94,44.0,4700.0,37.274,37.3164,37.2655,37.3164,4700.0
2013-07-11 11:25:00,44.0,44.01,43.94,43.99,9100.0,37.3164,37.3249,37.2655,37.3079,9100.0
2013-07-11 11:30:00,43.99,44.0,43.94,43.96,8700.0,37.3079,37.3164,37.2655,37.2825,8700.0
2013-07-11 11:35:00,43.96,44.0,43.96,43.98,16300.0,37.2825,37.3164,37.2825,37.2994,16300.0
2013-07-11 11:40:00,43.98,44.0,43.96,43.97,6500.0,37.2994,37.3164,37.2825,37.2909,6500.0
2013-07-11 11:45:00,43.98,44.05,43.97,43.99,11200.0,37.2994,37.3588,37.2909,37.3079,11200.0
2013-07-11 11:50:00,43.99,44.04,43.96,43.97,5900.0,37.3079,37.3503,37.2825,37.2909,5900.0
2013-07-11 11:55:00,43.99,44.01,43.98,43.99,8800.0,37.3079,37.3249,37.2994,37.3079,8800.0
2013-07-11 12:00:00,44.0,44.0,43.97,44.0,7300.0,37.3164,37.3164,37.2909,37.3164,7300.0
2013-07-11 12:05:00,43.99,44.03,43.96,44.0,8400.0,37.3079,37.3418,37.2825,37.3164,8400.0
2013-07-11 12:10:00,44.0,44.02,43.98,43.98,6700.0,37.3164,37.3334,37.2994,37.2994,6700.0
2013-07-11 12:15:00,43.97,44.0,43.97,44.0,2800.0,37.2909,37.3164,37.2909,37.3164,2800.0
2013-07-11 12:20:00,43.98,44.0,43.98,43.98,7400.0,37.2994,37.3164,37.2994,37.2994,7400.0
2013-07-11 12:25:00,43.98,44.0,43.93,43.95,6000.0,37.2994,37.3164,37.257,37.274,6000.0
2013-07-11 12:30:00,43.94,43.98,43.94,43.97,3900.0,37.2655,37.2994,37.2655,37.2909,3900.0
2013-07-11 12:35:00,43.97,44.0,43.95,43.97,8800.0,37.2909,37.3164,37.274,37.2909,8800.0
2013-07-11 12:40:00,43.95,43.98,43.95,43.97,3400.0,37.274,37.2994,37.274,37.2909,3400.0
2013-07-11 12:45:00,43.97,43.98,43.95,43.97,6100.0,37.2909,37.2994,37.274,37.2909,6100.0
2013-07-11 12:50:00,43.96,43.98,43.95,43.96,8200.0,37.2825,37.2994,37.274,37.2825,8200.0
2013-07-11 12:55:00,43.96,43.98,43.95,43.97,3700.0,37.2825,37.2994,37.274,37.2909,3700.0
2013-07-11 13:00:00,43.98,44.0,43.95,43.99,8600.0,37.2994,37.3164,37.274,37.3079,8600.0
2013-07-11 13:05:00,43.99,44.0,43.99,44.0,5200.0,37.3079,37.3164,37.3079,37.3164,5200.0
2013-07-11 13:10:00,44.0,44.0,43.99,44.0,3900.0,37.3164,37.3164,37.3079,37.3164,3900.0
2013-07-11 13:15:00,44.0,44.0,44.0,44.0,1700.0,37.3164,37.3164,37.3164,37.3164,1700.0
2013-07-11 13:20:00,44.0,44.0,43.97,43.98,9600.0,37.3164,37.3164,37.2909,37.2994,9600.0
2013-07-11 13:25:00,43.99,44.0,43.96,43.99,7300.0,37.3079,37.3164,37.2825,37.3079,7300.0
2013-07-11 13:30:00,43.99,43.99,43.95,43.98,9800.0,37.3079,37.3079,37.274,37.2994,9800.0
2013-07-11 13:35:00,43.98,44.07,43.97,44.07,10100.0,37.2994,37.3758,37.2909,37.3758,10100.0
2013-07-11 13:40:00,44.07,44.11,44.07,44.11,6200.0,37.3758,37.4097,37.3758,37.4097,6200.0
2013-07-11 13:45:00,44.12,44.15,44.11,44.13,5800.0,37.4182,37.4436,37.4097,37.4266,5800.0
2013-07-11 13:50:00,44.13,44.13,44.09,44.1,11600.0,37.4266,37.4266,37.3927,37.4012,11600.0
2013-07-11 13:55:00,44.1,44.11,44.09,44.1,5100.0,37.4012,37.4097,37.3927,37.4012,5100.0
2013-07-11 14:00:00,44.1,44.13,44.08,44.08,9600.0,37.4012,37.4266,37.3842,37.3842,9600.0
2013-07-11 14:05:00,44.1,44.12,44.1,44.1,6200.0,37.4012,37.4182,37.4012,37.4012,6200.0
2013-07-11 14:10:00,44.1,44.11,44.09,44.11,10700.0,37.4012,37.4097,37.3927,37.4097,10700.0
2013-07-11 14:15:00,44.13,44.14,44.11,44.12,13900.0,37.4266,37.4351,37.4097,37.4182,13900.0
2013-07-11 14:20:00,44.13,44.18,44.11,44.17,8900.0,37.4266,37.469,37.4097,37.4606,8900.0
2013-07-11 14:25:00,44.15,44.2,44.0,44.18,53000.0,37.4436,37.486,37.3164,37.469,53000.0
2013-07-11 14:30:00,44.17,44.19,44.14,44.14,9700.0,37.4606,37.4775,37.4351,37.4351,9700.0
2013-07-11 14:35:00,44.14,44.19,44.09,44.12,8200.0,37.4351,37.4775,37.3927,37.4182,8200.0
2013-07-11 14:40:00,44.12,44.12,44.06,44.07,8500.0,37.4182,37.4182,37.3673,37.3758,8500.0
2013-07-11 14:45:00,44.07,44.11,44.07,44.11,9400.0,37.3758,37.4097,37.3758,37.4097,9400.0
2013-07-11 14:50:00,44.11,44.18,44.11,44.18,11400.0,37.4097,37.469,37.4097,37.469,11400.0
2013-07-11 14:55:00,44.18,44.19,44.13,44.18,14600.0,37.469,37.4775,37.4266,37.469,14600.0
2013-07-11 15:00:00,44.17,44.23,44.17,44.19,21700.0,37.4606,37.5115,37.4606,37.4775,21700.0
2013-07-11 15:05:00,44.18,44.19,44.15,44.16,14200.0,37.469,37.4775,37.4436,37.4521,14200.0
2013-07-11 15:10:00,44.15,44.17,44.13,44.15,29800.0,37.4436,37.4606,37.4266,37.4436,29800.0
2013-07-11 15:15:00,44.13,44.17,44.11,44.14,21800.0,37.4266,37.4606,37.4097,37.4351,21800.0
2013-07-11 15:20:00,44.13,44.16,44.12,44.16,14800.0,37.4266,37.4521,37.4182,37.4521,14800.0
2013-07-11 15:25:00,44.16,44.21,44.13,44.2,30200.0,37.4521,37.4945,37.4266,37.486,30200.0
2013-07-11 15:30:00,44.19,44.22,44.15,44.22,39500.0,37.4775,37.503,37.4436,37.503,39500.0
2013-07-11 15:35:00,44.23,44.28,44.23,44.28,42700.0,37.5115,37.5539,37.5115,37.5539,42700.0
2013-07-11 15:40:00,44.28,44.34,44.28,44.34,20200.0,37.5539,37.6047,37.5539,37.6047,20200.0
2013-07-11 15:45:00,44.35,44.39,44.29,44.29,28900.0,37.6132,37.6471,37.5623,37.5623,28900.0
2013-07-11 15:50:00,44.29,44.34,44.28,44.34,30100.0,37.5623,37.6047,37.5539,37.6047,30100.0
2013-07-11 15:55:00,44.34,44.43,44.33,44.37,66800.0,37.6047,37.6811,37.5963,37.6302,66800.0
2013-07-12 09:30:00,44.68,45.1,44.68,44.99,37600.0,37.8931,38.2493,37.8931,38.156,37600.0
2013-07-12 09:35:00,45.0,45.0,44.87,44.94,71200.0,38.1645,38.1645,38.0542,38.1136,71200.0
2013-07-12 09:40:00,45.0,45.0,44.71,44.71,27400.0,38.1645,38.1645,37.9185,37.9185,27400.0
2013-07-12 09:45:00,44.7,44.81,44.62,44.65,11900.0,37.9101,38.0033,37.8422,37.8677,11900.0
2013-07-12 09:50:00,44.65,44.71,44.62,44.62,6700.0,37.8677,37.9185,37.8422,37.8422,6700.0
2013-07-12 09:55:00,44.63,44.74,44.61,44.7,5800.0,37.8507,37.944,37.8337,37.9101,5800.0
2013-07-12 10:00:00,44.74,44.74,44.66,44.69,9300.0,37.944,37.944,37.8761,37.9016,9300.0
2013-07-12 10:05:00,44.73,44.73,44.69,44.69,3400.0,37.9355,37.9355,37.9016,37.9016,3400.0
2013-07-12 10:10:00,44.69,44.79,44.68,44.75,14700.0,37.9016,37.9864,37.8931,37.9525,14700.0
2013-07-12 10:15:00,44.76,44.76,44.71,44.74,5700.0,37.9609,37.9609,37.9185,37.944,5700.0
2013-07-12 10:20:00,44.73,44.73,44.67,44.7,4500.0,37.9355,37.9355,37.8846,37.9101,4500.0
2013-07-12 10:25:00,44.68,44.73,44.59,44.63,34000.0,37.8931,37.9355,37.8168,37.8507,34000.0
2013-07-12 10:30:00,44.67,44.71,44.61,44.64,2800.0,37.8846,37.9185,37.8337,37.8592,2800.0
2013-07-12 10:35:00,44.64,44.69,44.64,44.67,6800.0,37.8592,37.9016,37.8592,37.8846,6800.0
2013-07-12 10:40:00,44.66,44.75,44.65,44.73,18600.0,37.8761,37.9525,37.8677,37.9355,18600.0
2013-07-12 10:45:00,44.71,44.73,44.63,44.63,5600.0,37.9185,37.9355,37.8507,37.8507,5600.0
2013-07-12 10:50:00,44.66,44.66,44.55,44.6,9000.0,37.8761,37.8761,37.7828,37.8252,9000.0
2013-07-12 10:55:00,44.6,44.68,44.57,44.66,4800.0,37.8252,37.8931,37.7998,37.8761,4800.0
2013-07-12 11:00:00,44.65,44.68,44.6,44.68,2400.0,37.8677,37.8931,37.8252,37.8931,2400.0
2013-07-12 11:05:00,44.66,44.67,44.65,44.66,5200.0,37.8761,37.8846,37.8677,37.8761,5200.0
2013-07-12 11:10:00,44.67,44.75,44.67,44.75,3400.0,37.8846,37.9525,37.8846,37.9525,3400.0
2013-07-12 11:15:00,44.75,44.84,44.73,44.8,11800.0,37.9525,38.0288,37.9355,37.9949,11800.0
2013-07-12 11:20:00,44.81,44.81,44.77,44.79,7500.0,38.0033,38.0033,37.9694,37.9864,7500.0
2013-07-12 11:25:00,44.79,44.79,44.66,44.66,12600.0,37.9864,37.9864,37.8761,37.8761,12600.0
2013-07-12 11:30:00,44.67,44.75,44.67,44.73,6700.0,37.8846,37.9525,37.8846,37.9355,6700.0
2013-07-12 11:35:00,44.71,44.75,44.66,44.75,5000.0,37.9185,37.9525,37.8761,37.9525,5000.0
2013-07-12 11:40:00,44.74,44.75,44.71,44.71,4300.0,37.944,37.9525,37.9185,37.9185,4300.0
2013-07-12 11:45:00,44.7,44.83,44.7,44.82,8200.0,37.9101,38.0203,37.9101,38.0118,8200.0
2013-07-12 11:50:00,44.83,44.84,44.71,44.72,10200.0,38.0203,38.0288,37.9185,37.927,10200.0
2013-07-12 11:55:00,44.73,44.75,44.7,44.74,5700.0,37.9355,37.9525,37.9101,37.944,5700.0
2013-07-12 12:00:00,44.72,44.8,44.71,44.76,16500.0,37.927,37.9949,37.9185,37.9609,16500.0
2013-07-12 12:05:00,44.79,44.8,44.75,44.77,2700.0,37.9864,37.9949,37.9525,37.9694,2700.0
2013-07-12 12:10:00,44.78,44.79,44.75,44.79,13700.0,37.9779,37.9864,37.9525,37.9864,13700.0
2013-07-12 12:15:00,44.79,44.81,44.78,44.81,4200.0,37.9864,38.0033,37.9779,38.0033,4200.0
2013-07-12 12:20:00,44.81,44.86,44.8,44.83,6000.0,38.0033,38.0458,37.9949,38.0203,6000.0
2013-07-12 12:25:00,44.83,44.87,44.79,44.79,2200.0,38.0203,38.0542,37.9864,37.9864,2200.0
2013-07-12 12:30:00,44.79,44.79,44.73,44.79,5800.0,37.9864,37.9864,37.9355,37.9864,5800.0
2013-07-12 12:35:00,44.78,44.79,44.77,44.78,2400.0,37.9779,37.9864,37.9694,37.9779,2400.0
2013-07-12 12:40:00,44.78,44.79,44.78,44.79,4500.0,37.9779,37.9864,37.9779,37.9864,4500.0
2013-07-12 12:45:00,44.79,44.79,44.74,44.76,3200.0,37.9864,37.9864,37.944,37.9609,3200.0
2013-07-12 12:50:00,44.73,44.74,44.71,44.72,4600.0,37.9355,37.944,37.9185,37.927,4600.0
2013-07-12 12:55:00,44.72,44.72,44.71,44.72,400.0,37.927,37.927,37.9185,37.927,400.0
2013-07-12 13:00:00,44.71,44.72,44.65,44.7,10800.0,37.9185,37.927,37.8677,37.9101,10800.0
2013-07-12 13:05:00,44.72,44.73,44.71,44.73,1400.0,37.927,37.9355,37.9185,37.9355,1400.0
2013-07-12 13:10:00,44.72,44.72,44.69,44.71,5600.0,37.927,37.927,37.9016,37.9185,5600.0
2013-07-12 13:15:00,44.72,44.75,44.7,44.7,8800.0,37.927,37.9525,37.9101,37.9101,8800.0
2013-07-12 13:20:00,44.7,44.72,44.7,44.7,5500.0,37.9101,37.927,37.9101,37.9101,5500.0
2013-07-12 13:25:00,44.7,44.71,44.68,44.68,9700.0,37.9101,37.9185,37.8931,37.8931,9700.0
2013-07-12 13:30:00,44.71,44.71,44.62,44.62,15600.0,37.9185,37.9185,37.8422,37.8422,15600.0
2013-07-12 13:35:00,44.62,44.62,44.53,44.6,14700.0,37.8422,37.8422,37.7659,37.8252,14700.0
2013-07-12 13:40:00,44.6,44.62,44.57,44.57,8400.0,37.8252,37.8422,37.7998,37.7998,8400.0
2013-07-12 13:45:00,44.58,44.6,44.56,44.56,6800.0,37.8083,37.8252,37.7913,37.7913,6800.0
2013-07-12 13:50:00,44.57,44.58,44.51,44.52,4300.0,37.7998,37.8083,37.7489,37.7574,4300.0
2013-07-12 13:55:00,44.51,44.51,44.46,44.46,7300.0,37.7489,37.7489,37.7065,37.7065,7300.0
2013-07-12 14:00:00,44.46,44.58,44.46,44.57,9800.0,37.7065,37.8083,37.7065,37.7998,9800.0
2013-07-12 14:05:00,44.57,44.58,44.49,44.49,8000.0,37.7998,37.8083,37.732,37.732,8000.0
2013-07-12 14:10:00,44.49,44.49,44.46,44.48,8600.0,37.732,37.732,37.7065,37.7235,8600.0
2013-07-12 14:15:00,44.46,44.48,44.46,44.48,6800.0,37.7065,37.7235,37.7065,37.7235,6800.0
2013-07-12 14:20:00,44.48,44.58,44.48,44.57,10700.0,37.7235,37.8083,37.7235,37.7998,10700.0
2013-07-12 14:25:00,44.58,44.58,44.51,44.51,6300.0,37.8083,37.8083,37.7489,37.7489,6300.0
2013-07-12 14:30:00,44.51,44.51,44.46,44.46,5700.0,37.7489,37.7489,37.7065,37.7065,5700.0
2013-07-12 14:35:00,44.46,44.47,44.46,44.46,7800.0,37.7065,37.715,37.7065,37.7065,7800.0
2013-07-12 14:40:00,44.46,44.53,44.46,44.53,8000.0,37.7065,37.7659,37.7065,37.7659,8000.0
2013-07-12 14:45:00,44.54,44.56,44.54,44.55,7600.0,37.7744,37.7913,37.7744,37.7828,7600.0
2013-07-12 14:50:00,44.54,44.55,44.53,44.53,5500.0,37.7744,37.7828,37.7659,37.7659,5500.0
2013-07-12 14:55:00,44.53,44.54,44.5,44.53,11600.0,37.7659,37.7744,37.7404,37.7659,11600.0
2013-07-12 15:00:00,44.53,44.53,44.47,44.52,12500.0,37.7659,37.7659,37.715,37.7574,12500.0
2013-07-12 15:05:00,44.51,44.56,44.51,44.55,11200.0,37.7489,37.7913,37.7489,37.7828,11200.0
2013-07-12 15:10:00,44.57,44.62,44.56,44.6,14400.0,37.7998,37.8422,37.7913,37.8252,14400.0
2013-07-12 15:15:00,44.6,44.6,44.54,44.55,11500.0,37.8252,37.8252,37.7744,37.7828,11500.0
2013-07-12 15:20:00,44.54,44.55,44.51,44.52,20400.0,37.7744,37.7828,37.7489,37.7574,20400.0
2013-07-12 15:25:00,44.52,44.55,44.51,44.54,15600.0,37.7574,37.7828,37.7489,37.7744,15600.0
2013-07-12 15:30:00,44.54,44.55,44.47,44.48,13500.0,37.7744,37.7828,37.715,37.7235,13500.0
2013-07-12 15:35:00,44.48,44.54,44.47,44.54,17000.0,37.7235,37.7744,37.715,37.7744,17000.0
2013-07-12 15:40:00,44.54,44.55,44.53,44.54,53600.0,37.7744,37.7828,37.7659,37.7744,53600.0
2013-07-12 15:45:00,44.55,44.61,44.54,44.59,36500.0,37.7828,37.8337,37.7744,37.8168,36500.0
2013-07-12 15:50:00,44.59,44.59,44.56,44.59,20800.0,37.8168,37.8168,37.7913,37.8168,20800.0
2013-07-12 15:55:00,44.59,44.66,44.59,44.62,65500.0,37.8168,37.8761,37.8168,37.8422,65500.0
2013-07-15 09:30:00,44.73,45.23,44.73,45.04,18000.0,37.9355,38.3596,37.9355,38.1984,18000.0
2013-07-15 09:35:00,45.09,45.09,44.85,44.87,158800.0,38.2408,38.2408,38.0373,38.0542,158800.0
2013-07-15 09:40:00,44.85,44.86,44.63,44.63,9500.0,38.0373,38.0458,37.8507,37.8507,9500.0
2013-07-15 09:45:00,44.63,44.71,44.61,44.71,6300.0,37.8507,37.9185,37.8337,37.9185,6300.0
2013-07-15 09:50:00,44.78,44.85,44.75,44.77,8100.0,37.9779,38.0373,37.9525,37.9694,8100.0
2013-07-15 09:55:00,44.8,44.8,44.63,44.63,29000.0,37.9949,37.9949,37.8507,37.8507,29000.0
2013-07-15 10:00:00,44.63,44.83,44.63,44.68,6400.0,37.8507,38.0203,37.8507,37.8931,6400.0
2013-07-15 10:05:00,44.69,44.75,44.67,44.75,5800.0,37.9016,37.9525,37.8846,37.9525,5800.0
2013-07-15 10:10:00,44.73,44.74,44.66,44.66,4900.0,37.9355,37.944,37.8761,37.8761,4900.0
2013-07-15 10:15:00,44.66,44.69,44.63,44.65,1900.0,37.8761,37.9016,37.8507,37.8677,1900.0
2013-07-15 10:20:00,44.66,44.66,44.61,44.66,5400.0,37.8761,37.8761,37.8337,37.8761,5400.0
2013-07-15 10:25:00,44.64,44.67,44.62,44.66,5000.0,37.8592,37.8846,37.8422,37.8761,5000.0
2013-07-15 10:30:00,44.65,44.65,44.61,44.62,2400.0,37.8677,37.8677,37.8337,37.8422,2400.0
2013-07-15 10:35:00,44.63,44.66,44.62,44.66,1300.0,37.8507,37.8761,37.8422,37.8761,1300.0
2013-07-15 10:40:00,44.68,44.76,44.64,44.74,1900.0,37.8931,37.9609,37.8592,37.944,1900.0
2013-07-15 10:45:00,44.75,44.79,44.74,44.79,1000.0,37.9525,37.9864,37.944,37.9864,1000.0
2013-07-15 10:50:00,44.78,44.84,44.78,44.83,4200.0,37.9779,38.0288,37.9779,38.0203,4200.0
2013-07-15 10:55:00,44.82,44.87,44.74,44.77,13500.0,38.0118,38.0542,37.944,37.9694,13500.0
2013-07-15 11:00:00,44.77,44.85,44.77,44.83,5300.0,37.9694,38.0373,37.9694,38.0203,5300.0
2013-07-15 11:05:00,44.82,44.88,44.82,44.88,1700.0,38.0118,38.0627,38.0118,38.0627,1700.0
2013-07-15 11:10:00,44.88,44.88,44.78,44.8,6800.0,38.0627,38.0627,37.9779,37.9949,6800.0
2013-07-15 11:15:00,44.8,44.88,44.77,44.88,11700.0,37.9949,38.0627,37.9694,38.0627,11700.0
2013-07-15 11:20:00,44.91,44.95,44.89,44.94,3500.0,38.0882,38.1221,38.0712,38.1136,3500.0
2013-07-15 11:25:00,44.95,44.95,44.88,44.88,1900.0,38.1221,38.1221,38.0627,38.0627,1900.0
2013-07-15 11:30:00,44.89,44.92,44.84,44.92,1100.0,38.0712,38.0966,38.0288,38.0966,1100.0
2013-07-15 11:35:00,44.88,44.9,44.88,44.9,1000.0,38.0627,38.0797,38.0627,38.0797,1000.0
2013-07-15 11:40:00,44.92,44.95,44.88,44.89,11800.0,38.0966,38.1221,38.0627,38.0712,11800.0
2013-07-15 11:45:00,44.89,44.9,44.85,44.85,1500.0,38.0712,38.0797,38.0373,38.0373,1500.0
2013-07-15 11:50:00,44.85,44.85,44.79,44.79,4900.0,38.0373,38.0373,37.9864,37.9864,4900.0
2013-07-15 11:55:00,44.79,44.8,44.74,44.74,300.0,37.9864,37.9949,37.944,37.944,300.0
2013-07-15 12:00:00,44.74,44.94,44.73,44.89,13300.0,37.944,38.1136,37.9355,38.0712,13300.0
2013-07-15 12:05:00,44.9,44.9,44.9,44.9,200.0,38.0797,38.0797,38.0797,38.0797,200.0
2013-07-15 12:10:00,44.9,44.9,44.89,44.9,500.0,38.0797,38.0797,38.0712,38.0797,500.0
2013-07-15 12:15:00,44.89,44.9,44.87,44.9,1500.0,38.0712,38.0797,38.0542,38.0797,1500.0
2013-07-15 12:20:00,44.88,44.9,44.87,44.87,1500.0,38.0627,38.0797,38.0542,38.0542,1500.0
2013-07-15 12:25:00,44.89,44.9,44.88,44.9,1400.0,38.0712,38.0797,38.0627,38.0797,1400.0
2013-07-15 12:30:00,44.91,44.93,44.87,44.91,2200.0,38.0882,38.1051,38.0542,38.0882,2200.0
2013-07-15 12:35:00,44.9,44.9,44.86,44.87,800.0,38.0797,38.0797,38.0458,38.0542,800.0
2013-07-15 12:40:00,44.89,44.91,44.89,44.89,800.0,38.0712,38.0882,38.0712,38.0712,800.0
2013-07-15 12:45:00,44.87,44.89,44.86,44.89,2400.0,38.0542,38.0712,38.0458,38.0712,2400.0
2013-07-15 12:50:00,44.93,44.93,44.84,44.84,1500.0,38.1051,38.1051,38.0288,38.0288,1500.0
2013-07-15 12:55:00,44.85,44.86,44.82,44.85,2000.0,38.0373,38.0458,38.0118,38.0373,2000.0
2013-07-15 13:00:00,44.84,44.87,44.84,44.85,1400.0,38.0288,38.0542,38.0288,38.0373,1400.0
2013-07-15 13:05:00,44.83,44.86,44.83,44.86,900.0,38.0203,38.0458,38.0203,38.0458,900.0
2013-07-15 13:10:00,44.86,44.9,44.84,44.9,2000.0,38.0458,38.0797,38.0288,38.0797,2000.0
2013-07-15 13:15:00,44.9,44.91,44.85,44.87,8200.0,38.0797,38.0882,38.0373,38.0542,8200.0
2013-07-15 13:20:00,44.83,44.83,44.83,44.83,200.0,38.0203,38.0203,38.0203,38.0203,200.0
2013-07-15 13:25:00,44.83,44.83,44.79,44.79,3600.0,38.0203,38.0203,37.9864,37.9864,3600.0
2013-07-15 13:30:00,44.8,44.83,44.79,44.8,2800.0,37.9949,38.0203,37.9864,37.9949,2800.0
2013-07-15 13:35:00,44.79,44.79,44.76,44.77,1100.0,37.9864,37.9864,37.9609,37.9694,1100.0
2013-07-15 13:40:00,44.77,44.79,44.75,44.77,2800.0,37.9694,37.9864,37.9525,37.9694,2800.0
2013-07-15 13:45:00,44.77,44.79,44.77,44.77,1500.0,37.9694,37.9864,37.9694,37.9694,1500.0
2013-07-15 13:50:00,44.8,44.81,44.77,44.77,700.0,37.9949,38.0033,37.9694,37.9694,700.0
2013-07-15 13:55:00,44.78,44.78,44.75,44.77,3500.0,37.9779,37.9779,37.9525,37.9694,3500.0
2013-07-15 14:00:00,44.77,44.81,44.76,44.81,1100.0,37.9694,38.0033,37.9609,38.0033,1100.0
2013-07-15 14:05:00,44.78,44.81,44.77,44.79,3500.0,37.9779,38.0033,37.9694,37.9864,3500.0
2013-07-15 14:10:00,44.79,44.8,44.77,44.78,1900.0,37.9864,37.9949,37.9694,37.9779,1900.0
2013-07-15 14:15:00,44.78,44.81,44.78,44.8,6800.0,37.9779,38.0033,37.9779,37.9949,6800.0
2013-07-15 14:20:00,44.8,44.82,44.8,44.82,6300.0,37.9949,38.0118,37.9949,38.0118,6300.0
2013-07-15 14:25:00,44.82,44.84,44.82,44.84,4600.0,38.0118,38.0288,38.0118,38.0288,4600.0
2013-07-15 14:30:00,44.84,44.84,44.8,44.82,21200.0,38.0288,38.0288,37.9949,38.0118,21200.0
2013-07-15 14:35:00,44.83,44.85,44.83,44.85,5500.0,38.0203,38.0373,38.0203,38.0373,5500.0
2013-07-15 14:40:00,44.85,44.87,44.84,44.87,4100.0,38.0373,38.0542,38.0288,38.0542,4100.0
2013-07-15 14:45:00,44.87,44.91,44.86,44.9,4200.0,38.0542,38.0882,38.0458,38.0797,4200.0
2013-07-15 14:50:00,44.89,44.9,44.87,44.87,2700.0,38.0712,38.0797,38.0542,38.0542,2700.0
2013-07-15 14:55:00,44.88,44.9,44.84,44.89,5200.0,38.0627,38.0797,38.0288,38.0712,5200.0
2013-07-15 15:00:00,44.89,44.91,44.89,44.91,2900.0,38.0712,38.0882,38.0712,38.0882,2900.0
2013-07-15 15:05:00,44.91,44.95,44.91,44.95,5600.0,38.0882,38.1221,38.0882,38.1221,5600.0
2013-07-15 15:10:00,44.96,44.98,44.91,44.94,8400.0,38.1306,38.1475,38.0882,38.1136,8400.0
2013-07-15 15:15:00,44.92,44.94,44.91,44.93,5100.0,38.0966,38.1136,38.0882,38.1051,5100.0
2013-07-15 15:20:00,44.92,44.95,44.92,44.94,7400.0,38.0966,38.1221,38.0966,38.1136,7400.0
2013-07-15 15:25:00,44.93,44.96,44.91,44.96,11700.0,38.1051,38.1306,38.0882,38.1306,11700.0
2013-07-15 15:30:00,44.96,44.99,44.94,44.99,11800.0,38.1306,38.156,38.1136,38.156,11800.0
2013-07-15 15:35:00,44.98,45.02,44.98,45.02,15800.0,38.1475,38.1815,38.1475,38.1815,15800.0
2013-07-15 15:40:00,45.02,45.03,45.0,45.01,10200.0,38.1815,38.1899,38.1645,38.173,10200.0
2013-07-15 15:45:00,45.0,45.04,44.97,45.01,27800.0,38.1645,38.1984,38.139,38.173,27800.0
2013-07-15 15:50:00,45.01,45.07,45.0,45.04,48700.0,38.173,38.2239,38.1645,38.1984,48700.0
2013-07-15 15:55:00,45.04,45.05,45.01,45.05,44400.0,38.1984,38.2069,38.173,38.2069,44400.0
2013-07-16 09:30:00,45.36,45.42,45.19,45.34,26600.0,38.4698,38.5207,38.3256,38.4528,26600.0
2013-07-16 09:35:00,45.33,45.35,45.14,45.21,6700.0,38.4444,38.4613,38.2832,38.3426,6700.0
2013-07-16 09:40:00,45.19,45.19,45.09,45.1,5600.0,38.3256,38.3256,38.2408,38.2493,5600.0
2013-07-16 09:45:00,45.11,45.27,45.11,45.13,3800.0,38.2578,38.3935,38.2578,38.2747,3800.0
2013-07-16 09:50:00,45.13,45.55,45.13,45.55,37600.0,38.2747,38.6309,38.2747,38.6309,37600.0
2013-07-16 09:55:00,45.56,45.58,45.45,45.52,16200.0,38.6394,38.6564,38.5461,38.6055,16200.0
2013-07-16 10:00:00,45.51,45.56,45.5,45.53,6800.0,38.597,38.6394,38.5885,38.614,6800.0
2013-07-16 10:05:00,45.55,45.64,45.52,45.58,5100.0,38.6309,38.7073,38.6055,38.6564,5100.0
2013-07-16 10:10:00,45.61,45.61,45.53,45.53,17900.0,38.6818,38.6818,38.614,38.614,17900.0
2013-07-16 10:15:00,45.53,45.54,45.45,45.45,6800.0,38.614,38.6225,38.5461,38.5461,6800.0
2013-07-16 10:20:00,45.46,45.54,45.44,45.53,10100.0,38.5546,38.6225,38.5377,38.614,10100.0
2013-07-16 10:25:00,45.54,45.54,45.46,45.46,4400.0,38.6225,38.6225,38.5546,38.5546,4400.0
2013-07-16 10:30:00,45.44,45.46,45.41,45.46,16900.0,38.5377,38.5546,38.5122,38.5546,16900.0
2013-07-16 10:35:00,45.46,45.57,45.46,45.57,13600.0,38.5546,38.6479,38.5546,38.6479,13600.0
2013-07-16 10:40:00,45.56,45.6,45.55,45.56,7400.0,38.6394,38.6733,38.6309,38.6394,7400.0
2013-07-16 10:45:00,45.57,45.59,45.52,45.57,12000.0,38.6479,38.6649,38.6055,38.6479,12000.0
2013-07-16 10:50:00,45.57,45.6,45.56,45.57,8600.0,38.6479,38.6733,38.6394,38.6479,8600.0
2013-07-16 10:55:00,45.57,45.58,45.5,45.51,9000.0,38.6479,38.6564,38.5885,38.597,9000.0
2013-07-16 11:00:00,45.5,45.55,45.5,45.52,4000.0,38.5885,38.6309,38.5885,38.6055,4000.0
2013-07-16 11:05:00,45.51,45.55,45.49,45.49,4600.0,38.597,38.6309,38.5801,38.5801,4600.0
2013-07-16 11:10:00,45.48,45.49,45.44,45.44,3300.0,38.5716,38.5801,38.5377,38.5377,3300.0
2013-07-16 11:15:00,45.4,45.4,45.28,45.35,6200.0,38.5037,38.5037,38.402,38.4613,6200.0
2013-07-16 11:20:00,45.35,45.36,45.33,45.34,4700.0,38.4613,38.4698,38.4444,38.4528,4700.0
2013-07-16 11:25:00,45.33,45.34,45.29,45.32,11300.0,38.4444,38.4528,38.4104,38.4359,11300.0
2013-07-16 11:30:00,45.34,45.48,45.32,45.43,18300.0,38.4528,38.5716,38.4359,38.5292,18300.0
2013-07-16 11:35:00,45.43,45.55,45.43,45.51,25900.0,38.5292,38.6309,38.5292,38.597,25900.0
2013-07-16 11:40:00,45.52,45.59,45.51,45.59,9000.0,38.6055,38.6649,38.597,38.6649,9000.0
2013-07-16 11:45:00,45.59,45.59,45.5,45.5,4400.0,38.6649,38.6649,38.5885,38.5885,4400.0
2013-07-16 11:50:00,45.5,45.56,45.5,45.51,7600.0,38.5885,38.6394,38.5885,38.597,7600.0
2013-07-16 11:55:00,45.51,45.53,45.5,45.5,7000.0,38.597,38.614,38.5885,38.5885,7000.0
2013-07-16 12:00:00,45.51,45.52,45.5,45.51,10000.0,38.597,38.6055,38.5885,38.597,10000.0
2013-07-16 12:05:00,45.52,45.52,45.45,45.45,18100.0,38.6055,38.6055,38.5461,38.5461,18100.0
2013-07-16 12:10:00,45.47,45.48,45.38,45.38,9400.0,38.5631,38.5716,38.4868,38.4868,9400.0
2013-07-16 12:15:00,45.39,45.44,45.39,45.42,10600.0,38.4952,38.5377,38.4952,38.5207,10600.0
2013-07-16 12:20:00,45.43,45.46,45.42,45.44,33900.0,38.5292,38.5546,38.5207,38.5377,33900.0
2013-07-16 12:25:00,45.46,45.46,45.42,45.46,12800.0,38.5546,38.5546,38.5207,38.5546,12800.0
2013-07-16 12:30:00,45.45,45.46,45.41,45.45,2700.0,38.5461,38.5546,38.5122,38.5461,2700.0
2013-07-16 12:35:00,45.44,45.45,45.4,45.4,4400.0,38.5377,38.5461,38.5037,38.5037,4400.0
2013-07-16 12:40:00,45.43,45.43,45.38,45.41,6200.0,38.5292,38.5292,38.4868,38.5122,6200.0
2013-07-16 12:45:00,45.4,45.43,45.4,45.41,3500.0,38.5037,38.5292,38.5037,38.5122,3500.0
2013-07-16 12:50:00,45.41,45.43,45.34,45.37,7800.0,38.5122,38.5292,38.4528,38.4783,7800.0
2013-07-16 12:55:00,45.37,45.39,45.37,45.37,4000.0,38.4783,38.4952,38.4783,38.4783,4000.0
2013-07-16 13:00:00,45.38,45.38,45.29,45.29,17700.0,38.4868,38.4868,38.4104,38.4104,17700.0
2013-07-16 13:05:00,45.28,45.28,45.23,45.25,4800.0,38.402,38.402,38.3596,38.3765,4800.0
2013-07-16 13:10:00,45.25,45.3,45.24,45.24,6400.0,38.3765,38.4189,38.368,38.368,6400.0
2013-07-16 13:15:00,45.23,45.28,45.22,45.28,6800.0,38.3596,38.402,38.3511,38.402,6800.0
2013-07-16 13:20:00,45.27,45.27,45.25,45.25,2000.0,38.3935,38.3935,38.3765,38.3765,2000.0
2013-07-16 13:25:00,45.26,45.26,45.25,45.25,1600.0,38.385,38.385,38.3765,38.3765,1600.0
2013-07-16 13:30:00,45.26,45.27,45.24,45.26,4000.0,38.385,38.3935,38.368,38.385,4000.0
2013-07-16 13:35:00,45.24,45.26,45.24,45.24,2700.0,38.368,38.385,38.368,38.368,2700.0
2013-07-16 13:40:00,45.25,45.26,45.25,45.25,1200.0,38.3765,38.385,38.3765,38.3765,1200.0
2013-07-16 13:45:00,45.26,45.27,45.24,45.24,6200.0,38.385,38.3935,38.368,38.368,6200.0
2013-07-16 13:50:00,45.25,45.3,45.24,45.28,6800.0,38.3765,38.4189,38.368,38.402,6800.0
2013-07-16 13:55:00,45.28,45.31,45.26,45.31,4200.0,38.402,38.4274,38.385,38.4274,4200.0
2013-07-16 14:00:00,45.31,45.35,45.3,45.33,5500.0,38.4274,38.4613,38.4189,38.4444,5500.0
2013-07-16 14:05:00,45.34,45.34,45.31,45.31,6900.0,38.4528,38.4528,38.4274,38.4274,6900.0
2013-07-16 14:10:00,45.31,45.35,45.31,45.34,9600.0,38.4274,38.4613,38.4274,38.4528,9600.0
2013-07-16 14:15:00,45.36,45.36,45.31,45.31,4400.0,38.4698,38.4698,38.4274,38.4274,4400.0
2013-07-16 14:20:00,45.31,45.31,45.2,45.23,8600.0,38.4274,38.4274,38.3341,38.3596,8600.0
2013-07-16 14:25:00,45.22,45.23,45.19,45.2,9300.0,38.3511,38.3596,38.3256,38.3341,9300.0
2013-07-16 14:30:00,45.2,45.24,45.19,45.2,5500.0,38.3341,38.368,38.3256,38.3341,5500.0
2013-07-16 14:35:00,45.21,45.21,45.18,45.19,5200.0,38.3426,38.3426,38.3171,38.3256,5200.0
2013-07-16 14:40:00,45.18,45.19,45.12,45.15,5600.0,38.3171,38.3256,38.2663,38.2917,5600.0
2013-07-16 14:45:00,45.15,45.2,45.15,45.18,5500.0,38.2917,38.3341,38.2917,38.3171,5500.0
2013-07-16 14:50:00,45.18,45.19,45.16,45.18,4500.0,38.3171,38.3256,38.3002,38.3171,4500.0
2013-07-16 14:55:00,45.18,45.2,45.16,45.18,3700.0,38.3171,38.3341,38.3002,38.3171,3700.0
2013-07-16 15:00:00,45.17,45.25,45.16,45.23,16100.0,38.3087,38.3765,38.3002,38.3596,16100.0
2013-07-16 15:05:00,45.23,45.23,45.16,45.16,8700.0,38.3596,38.3596,38.3002,38.3002,8700.0
2013-07-16 15:10:00,45.16,45.18,45.12,45.12,9800.0,38.3002,38.3171,38.2663,38.2663,9800.0
2013-07-16 15:15:00,45.12,45.13,45.1,45.13,47300.0,38.2663,38.2747,38.2493,38.2747,47300.0
2013-07-16 15:20:00,45.14,45.17,45.12,45.12,11800.0,38.2832,38.3087,38.2663,38.2663,11800.0
2013-07-16 15:25:00,45.13,45.13,45.08,45.09,10000.0,38.2747,38.2747,38.2323,38.2408,10000.0
2013-07-16 15:30:00,45.1,45.1,45.05,45.06,18400.0,38.2493,38.2493,38.2069,38.2154,18400.0
2013-07-16 15:35:00,45.06,45.11,45.06,45.11,27200.0,38.2154,38.2578,38.2154,38.2578,27200.0
2013-07-16 15:40:00,45.12,45.19,45.12,45.17,15100.0,38.2663,38.3256,38.2663,38.3087,15100.0
2013-07-16 15:45:00,45.18,45.27,45.18,45.23,14300.0,38.3171,38.3935,38.3171,38.3596,14300.0
2013-07-16 15:50:00,45.23,45.23,45.14,45.16,26900.0,38.3596,38.3596,38.2832,38.3002,26900.0
2013-07-16 15:55:00,45.16,45.19,45.11,45.15,73200.0,38.3002,38.3256,38.2578,38.2917,73200.0
2013-07-17 09:30:00,45.38,45.59,45.14,45.27,128900.0,38.4868,38.6649,38.2832,38.3935,128900.0
2013-07-17 09:35:00,45.23,45.24,44.9,44.96,109400.0,38.3596,38.368,38.0797,38.1306,109400.0
2013-07-17 09:40:00,44.95,45.01,44.84,44.93,115000.0,38.1221,38.173,38.0288,38.1051,115000.0
2013-07-17 09:45:00,44.93,44.93,44.69,44.71,38300.0,38.1051,38.1051,37.9016,37.9185,38300.0
2013-07-17 09:50:00,44.71,44.78,44.7,44.74,23800.0,37.9185,37.9779,37.9101,37.944,23800.0
2013-07-17 09:55:00,44.75,44.97,44.66,44.96,26200.0,37.9525,38.139,37.8761,38.1306,26200.0
2013-07-17 10:00:00,44.91,44.94,44.82,44.82,13800.0,38.0882,38.1136,38.0118,38.0118,13800.0
2013-07-17 10:05:00,44.83,44.92,44.79,44.85,16800.0,38.0203,38.0966,37.9864,38.0373,16800.0
2013-07-17 10:10:00,44.84,44.91,44.82,44.82,10800.0,38.0288,38.0882,38.0118,38.0118,10800.0
2013-07-17 10:15:00,44.82,44.91,44.82,44.91,21900.0,38.0118,38.0882,38.0118,38.0882,21900.0
2013-07-17 10:20:00,44.91,45.01,44.91,45.01,12800.0,38.0882,38.173,38.0882,38.173,12800.0
2013-07-17 10:25:00,45.02,45.07,45.01,45.01,6600.0,38.1815,38.2239,38.173,38.173,6600.0
2013-07-17 10:30:00,45.04,45.07,45.03,45.05,14000.0,38.1984,38.2239,38.1899,38.2069,14000.0
2013-07-17 10:35:00,45.05,45.13,45.05,45.08,50900.0,38.2069,38.2747,38.2069,38.2323,50900.0
2013-07-17 10:40:00,45.1,45.19,45.08,45.18,24900.0,38.2493,38.3256,38.2323,38.3171,24900.0
2013-07-17 10:45:00,45.21,45.24,45.2,45.23,5300.0,38.3426,38.368,38.3341,38.3596,5300.0
2013-07-17 10:50:00,45.22,45.24,45.21,45.21,9000.0,38.3511,38.368,38.3426,38.3426,9000.0
2013-07-17 10:55:00,45.22,45.23,45.18,45.18,7800.0,38.3511,38.3596,38.3171,38.3171,7800.0
2013-07-17 11:00:00,45.17,45.19,45.16,45.17,1400.0,38.3087,38.3256,38.3002,38.3087,1400.0
2013-07-17 11:05:00,45.17,45.2,45.17,45.19,7500.0,38.3087,38.3341,38.3087,38.3256,7500.0
2013-07-17 11:10:00,45.19,45.2,45.18,45.18,2400.0,38.3256,38.3341,38.3171,38.3171,2400.0
2013-07-17 11:15:00,45.2,45.2,45.17,45.17,3400.0,38.3341,38.3341,38.3087,38.3087,3400.0
2013-07-17 11:20:00,45.19,45.2,45.11,45.11,4600.0,38.3256,38.3341,38.2578,38.2578,4600.0
2013-07-17 11:25:00,45.12,45.12,45.06,45.06,3200.0,38.2663,38.2663,38.2154,38.2154,3200.0
2013-07-17 11:30:00,45.06,45.11,45.05,45.1,28500.0,38.2154,38.2578,38.2069,38.2493,28500.0
2013-07-17 11:35:00,45.08,45.11,45.08,45.11,1400.0,38.2323,38.2578,38.2323,38.2578,1400.0
2013-07-17 11:40:00,45.12,45.12,45.08,45.12,2500.0,38.2663,38.2663,38.2323,38.2663,2500.0
2013-07-17 11:45:00,45.1,45.12,45.07,45.07,1100.0,38.2493,38.2663,38.2239,38.2239,1100.0
2013-07-17 11:50:00,45.07,45.07,44.99,45.02,29900.0,38.2239,38.2239,38.156,38.1815,29900.0
2013-07-17 11:55:00,45.01,45.01,45.0,45.0,200.0,38.173,38.173,38.1645,38.1645,200.0
2013-07-17 12:00:00,44.98,45.09,44.98,45.09,3500.0,38.1475,38.2408,38.1475,38.2408,3500.0
2013-07-17 12:05:00,45.07,45.08,45.01,45.03,4300.0,38.2239,38.2323,38.173,38.1899,4300.0
2013-07-17 12:10:00,45.02,45.09,45.02,45.09,5300.0,38.1815,38.2408,38.1815,38.2408,5300.0
2013-07-17 12:15:00,45.12,45.17,45.12,45.17,900.0,38.2663,38.3087,38.2663,38.3087,900.0
2013-07-17 12:20:00,45.18,45.18,45.14,45.14,1400.0,38.3171,38.3171,38.2832,38.2832,1400.0
2013-07-17 12:25:00,45.18,45.19,45.15,45.16,4500.0,38.3171,38.3256,38.2917,38.3002,4500.0
2013-07-17 12:30:00,45.17,45.2,45.15,45.18,18100.0,38.3087,38.3341,38.2917,38.3171,18100.0
2013-07-17 12:35:00,45.17,45.18,45.17,45.17,1200.0,38.3087,38.3171,38.3087,38.3087,1200.0
2013-07-17 12:40:00,45.16,45.2,45.15,45.2,1200.0,38.3002,38.3341,38.2917,38.3341,1200.0
2013-07-17 12:45:00,45.16,45.16,45.16,45.16,100.0,38.3002,38.3002,38.3002,38.3002,100.0
2013-07-17 12:50:00,45.16,45.18,45.15,45.15,1200.0,38.3002,38.3171,38.2917,38.2917,1200.0
2013-07-17 12:55:00,45.13,45.15,45.13,45.15,800.0,38.2747,38.2917,38.2747,38.2917,800.0
2013-07-17 13:00:00,45.15,45.17,45.12,45.14,3900.0,38.2917,38.3087,38.2663,38.2832,3900.0
2013-07-17 13:05:00,45.13,45.14,45.11,45.14,2900.0,38.2747,38.2832,38.2578,38.2832,2900.0
2013-07-17 13:10:00,45.12,45.16,45.12,45.16,2700.0,38.2663,38.3002,38.2663,38.3002,2700.0
2013-07-17 13:15:00,45.15,45.16,45.15,45.16,1200.0,38.2917,38.3002,38.2917,38.3002,1200.0
2013-07-17 13:20:00,45.17,45.17,45.1,45.1,4900.0,38.3087,38.3087,38.2493,38.2493,4900.0
2013-07-17 13:25:00,45.11,45.16,45.1,45.16,18200.0,38.2578,38.3002,38.2493,38.3002,18200.0
2013-07-17 13:30:00,45.15,45.29,45.15,45.26,32400.0,38.2917,38.4104,38.2917,38.385,32400.0
2013-07-17 13:35:00,45.25,45.26,45.22,45.24,3700.0,38.3765,38.385,38.3511,38.368,3700.0
2013-07-17 13:40:00,45.24,45.28,45.24,45.27,2900.0,38.368,38.402,38.368,38.3935,2900.0
2013-07-17 13:45:00,45.25,45.29,45.25,45.29,3500.0,38.3765,38.4104,38.3765,38.4104,3500.0
2013-07-17 13:50:00,45.29,45.29,45.22,45.23,4600.0,38.4104,38.4104,38.3511,38.3596,4600.0
2013-07-17 13:55:00,45.23,45.24,45.22,45.24,3800.0,38.3596,38.368,38.3511,38.368,3800.0
2013-07-17 14:00:00,45.23,45.24,45.21,45.21,2600.0,38.3596,38.368,38.3426,38.3426,2600.0
2013-07-17 14:05:00,45.22,45.23,45.21,45.22,5200.0,38.3511,38.3596,38.3426,38.3511,5200.0
2013-07-17 14:10:00,45.21,45.24,45.21,45.22,6600.0,38.3426,38.368,38.3426,38.3511,6600.0
2013-07-17 14:15:00,45.21,45.23,45.21,45.22,4000.0,38.3426,38.3596,38.3426,38.3511,4000.0
2013-07-17 14:20:00,45.21,45.25,45.21,45.24,5300.0,38.3426,38.3765,38.3426,38.368,5300.0
2013-07-17 14:25:00,45.24,45.25,45.23,45.25,2800.0,38.368,38.3765,38.3596,38.3765,2800.0
2013-07-17 14:30:00,45.25,45.25,45.21,45.21,5400.0,38.3765,38.3765,38.3426,38.3426,5400.0
2013-07-17 14:35:00,45.21,45.22,45.21,45.22,3600.0,38.3426,38.3511,38.3426,38.3511,3600.0
2013-07-17 14:40:00,45.21,45.21,45.17,45.18,26200.0,38.3426,38.3426,38.3087,38.3171,26200.0
2013-07-17 14:45:00,45.17,45.17,45.1,45.11,4600.0,38.3087,38.3087,38.2493,38.2578,4600.0
2013-07-17 14:50:00,45.11,45.11,45.09,45.09,10300.0,38.2578,38.2578,38.2408,38.2408,10300.0
2013-07-17 14:55:00,45.09,45.1,45.05,45.05,11100.0,38.2408,38.2493,38.2069,38.2069,11100.0
2013-07-17 15:00:00,45.05,45.06,44.98,44.99,41300.0,38.2069,38.2154,38.1475,38.156,41300.0
2013-07-17 15:05:00,45.0,45.01,44.98,44.99,19500.0,38.1645,38.173,38.1475,38.156,19500.0
2013-07-17 15:10:00,44.99,45.01,44.91,44.91,16700.0,38.156,38.173,38.0882,38.0882,16700.0
2013-07-17 15:15:00,44.91,44.98,44.89,44.98,14000.0,38.0882,38.1475,38.0712,38.1475,14000.0
2013-07-17 15:20:00,44.98,45.04,44.96,45.02,15200.0,38.1475,38.1984,38.1306,38.1815,15200.0
2013-07-17 15:25:00,45.02,45.03,44.98,45.0,14100.0,38.1815,38.1899,38.1475,38.1645,14100.0
2013-07-17 15:30:00,45.01,45.11,45.01,45.06,13900.0,38.173,38.2578,38.173,38.2154,13900.0
2013-07-17 15:35:00,45.06,45.08,45.05,45.05,13000.0,38.2154,38.2323,38.2069,38.2069,13000.0
2013-07-17 15:40:00,45.05,45.06,45.02,45.04,24700.0,38.2069,38.2154,38.1815,38.1984,24700.0
2013-07-17 15:45:00,45.04,45.12,45.04,45.05,32600.0,38.1984,38.2663,38.1984,38.2069,32600.0
2013-07-17 15:50:00,45.05,45.13,45.05,45.13,50500.0,38.2069,38.2747,38.2069,38.2747,50500.0
2013-07-17 15:55:00,45.13,45.15,45.1,45.13,59100.0,38.2747,38.2917,38.2493,38.2747,59100.0
2013-07-18 09:30:00,45.07,45.16,44.97,45.05,20300.0,38.2239,38.3002,38.139,38.2069,20300.0
2013-07-18 09:35:00,45.0,45.21,45.0,45.19,9000.0,38.1645,38.3426,38.1645,38.3256,9000.0
2013-07-18 09:40:00,45.19,45.29,45.16,45.28,5200.0,38.3256,38.4104,38.3002,38.402,5200.0
2013-07-18 09:45:00,45.29,45.41,45.28,45.39,4100.0,38.4104,38.5122,38.402,38.4952,4100.0
2013-07-18 09:50:00,45.32,45.37,45.23,45.34,14200.0,38.4359,38.4783,38.3596,38.4528,14200.0
2013-07-18 09:55:00,45.28,45.29,45.18,45.2,3100.0,38.402,38.4104,38.3171,38.3341,3100.0
2013-07-18 10:00:00,45.18,45.3,45.06,45.26,7500.0,38.3171,38.4189,38.2154,38.385,7500.0
2013-07-18 10:05:00,45.21,45.26,45.18,45.24,3900.0,38.3426,38.385,38.3171,38.368,3900.0
2013-07-18 10:10:00,45.23,45.31,45.11,45.16,23400.0,38.3596,38.4274,38.2578,38.3002,23400.0
2013-07-18 10:15:00,45.22,45.27,45.22,45.23,2200.0,38.3511,38.3935,38.3511,38.3596,2200.0
2013-07-18 10:20:00,45.25,45.27,45.2,45.2,5300.0,38.3765,38.3935,38.3341,38.3341,5300.0
2013-07-18 10:25:00,45.24,45.24,45.18,45.2,3300.0,38.368,38.368,38.3171,38.3341,3300.0
2013-07-18 10:30:00,45.21,45.22,45.17,45.19,1400.0,38.3426,38.3511,38.3087,38.3256,1400.0
2013-07-18 10:35:00,45.19,45.24,45.17,45.22,4100.0,38.3256,38.368,38.3087,38.3511,4100.0
2013-07-18 10:40:00,45.22,45.24,45.16,45.16,21800.0,38.3511,38.368,38.3002,38.3002,21800.0
2013-07-18 10:45:00,45.21,45.21,45.14,45.15,5300.0,38.3426,38.3426,38.2832,38.2917,5300.0
2013-07-18 10:50:00,45.11,45.17,45.11,45.17,2700.0,38.2578,38.3087,38.2578,38.3087,2700.0
2013-07-18 10:55:00,45.17,45.21,45.15,45.2,7400.0,38.3087,38.3426,38.2917,38.3341,7400.0
2013-07-18 11:00:00,45.21,45.22,45.17,45.18,6200.0,38.3426,38.3511,38.3087,38.3171,6200.0
2013-07-18 11:05:00,45.18,45.19,45.14,45.17,5700.0,38.3171,38.3256,38.2832,38.3087,5700.0
2013-07-18 11:10:00,45.14,45.17,45.13,45.16,4200.0,38.2832,38.3087,38.2747,38.3002,4200.0
2013-07-18 11:15:00,45.15,45.18,45.15,45.18,1000.0,38.2917,38.3171,38.2917,38.3171,1000.0
2013-07-18 11:20:00,45.17,45.17,45.15,45.17,700.0,38.3087,38.3087,38.2917,38.3087,700.0
2013-07-18 11:25:00,45.18,45.21,45.17,45.2,2000.0,38.3171,38.3426,38.3087,38.3341,2000.0
2013-07-18 11:30:00,45.21,45.21,45.18,45.18,5800.0,38.3426,38.3426,38.3171,38.3171,5800.0
2013-07-18 11:35:00,45.19,45.19,45.19,45.19,300.0,38.3256,38.3256,38.3256,38.3256,300.0
2013-07-18 11:40:00,45.19,45.19,45.14,45.17,1300.0,38.3256,38.3256,38.2832,38.3087,1300.0
2013-07-18 11:45:00,45.18,45.21,45.15,45.15,3200.0,38.3171,38.3426,38.2917,38.2917,3200.0
2013-07-18 11:50:00,45.14,45.17,45.1,45.13,8900.0,38.2832,38.3087,38.2493,38.2747,8900.0
2013-07-18 11:55:00,45.14,45.14,45.01,45.02,10400.0,38.2832,38.2832,38.173,38.1815,10400.0
2013-07-18 12:00:00,45.03,45.06,44.99,44.99,6400.0,38.1899,38.2154,38.156,38.156,6400.0
2013-07-18 12:05:00,44.99,45.01,44.99,45.01,8800.0,38.156,38.173,38.156,38.173,8800.0
2013-07-18 12:10:00,45.01,45.01,44.98,44.98,1500.0,38.173,38.173,38.1475,38.1475,1500.0
2013-07-18 12:15:00,44.99,45.03,44.99,45.01,5700.0,38.156,38.1899,38.156,38.173,5700.0
2013-07-18 12:20:00,45.0,45.01,44.98,44.99,5700.0,38.1645,38.173,38.1475,38.156,5700.0
2013-07-18 12:25:00,45.0,45.0,45.0,45.0,700.0,38.1645,38.1645,38.1645,38.1645,700.0
2013-07-18 12:30:00,45.0,45.01,45.0,45.01,2200.0,38.1645,38.173,38.1645,38.173,2200.0
2013-07-18 12:35:00,44.99,44.99,44.93,44.93,3500.0,38.156,38.156,38.1051,38.1051,3500.0
2013-07-18 12:40:00,44.92,44.94,44.92,44.92,3100.0,38.0966,38.1136,38.0966,38.0966,3100.0
2013-07-18 12:45:00,44.92,44.94,44.91,44.91,5500.0,38.0966,38.1136,38.0882,38.0882,5500.0
2013-07-18 12:50:00,44.92,44.92,44.87,44.9,9200.0,38.0966,38.0966,38.0542,38.0797,9200.0
2013-07-18 12:55:00,44.9,44.9,44.9,44.9,3900.0,38.0797,38.0797,38.0797,38.0797,3900.0
2013-07-18 13:00:00,44.91,44.92,44.89,44.9,6800.0,38.0882,38.0966,38.0712,38.0797,6800.0
2013-07-18 13:05:00,44.91,44.92,44.86,44.87,32600.0,38.0882,38.0966,38.0458,38.0542,32600.0
2013-07-18 13:10:00,44.86,44.86,44.84,44.85,3800.0,38.0458,38.0458,38.0288,38.0373,3800.0
2013-07-18 13:15:00,44.85,44.85,44.83,44.83,35000.0,38.0373,38.0373,38.0203,38.0203,35000.0
2013-07-18 13:20:00,44.81,44.84,44.79,44.79,2900.0,38.0033,38.0288,37.9864,37.9864,2900.0
2013-07-18 13:25:00,44.81,44.81,44.79,44.79,3300.0,38.0033,38.0033,37.9864,37.9864,3300.0
2013-07-18 13:30:00,44.79,44.8,44.79,44.8,3900.0,37.9864,37.9949,37.9864,37.9949,3900.0
2013-07-18 13:35:00,44.81,44.83,44.8,44.81,9600.0,38.0033,38.0203,37.9949,38.0033,9600.0
2013-07-18 13:40:00,44.84,44.89,44.82,44.88,11600.0,38.0288,38.0712,38.0118,38.0627,11600.0
2013-07-18 13:45:00,44.89,44.89,44.84,44.86,13500.0,38.0712,38.0712,38.0288,38.0458,13500.0
2013-07-18 13:50:00,44.86,44.89,44.86,44.89,3200.0,38.0458,38.0712,38.0458,38.0712,3200.0
2013-07-18 13:55:00,44.88,44.91,44.87,44.9,7400.0,38.0627,38.0882,38.0542,38.0797,7400.0
2013-07-18 14:00:00,44.9,44.9,44.9,44.9,3000.0,38.0797,38.0797,38.0797,38.0797,3000.0
2013-07-18 14:05:00,44.9,44.9,44.87,44.89,4800.0,38.0797,38.0797,38.0542,38.0712,4800.0
2013-07-18 14:10:00,44.89,44.91,44.89,44.91,4500.0,38.0712,38.0882,38.0712,38.0882,4500.0
2013-07-18 14:15:00,44.9,44.93,44.89,44.9,3300.0,38.0797,38.1051,38.0712,38.0797,3300.0
2013-07-18 14:20:00,44.94,44.96,44.92,44.95,2400.0,38.1136,38.1306,38.0966,38.1221,2400.0
2013-07-18 14:25:00,44.97,45.0,44.97,45.0,1600.0,38.139,38.1645,38.139,38.1645,1600.0
2013-07-18 14:30:00,44.99,45.0,44.99,45.0,4300.0,38.156,38.1645,38.156,38.1645,4300.0
2013-07-18 14:35:00,44.99,44.99,44.97,44.98,3100.0,38.156,38.156,38.139,38.1475,3100.0
2013-07-18 14:40:00,45.0,45.0,45.0,45.0,4500.0,38.1645,38.1645,38.1645,38.1645,4500.0
2013-07-18 14:45:00,45.0,45.02,44.99,45.0,9200.0,38.1645,38.1815,38.156,38.1645,9200.0
2013-07-18 14:50:00,45.0,45.0,44.94,44.94,3600.0,38.1645,38.1645,38.1136,38.1136,3600.0
2013-07-18 14:55:00,44.94,44.96,44.93,44.93,1600.0,38.1136,38.1306,38.1051,38.1051,1600.0
2013-07-18 15:00:00,44.93,44.96,44.93,44.96,1300.0,38.1051,38.1306,38.1051,38.1306,1300.0
2013-07-18 15:05:00,44.96,44.97,44.93,44.96,4300.0,38.1306,38.139,38.1051,38.1306,4300.0
2013-07-18 15:10:00,44.96,44.97,44.95,44.97,3300.0,38.1306,38.139,38.1221,38.139,3300.0
2013-07-18 15:15:00,44.97,44.99,44.96,44.99,4300.0,38.139,38.156,38.1306,38.156,4300.0
2013-07-18 15:20:00,44.98,44.99,44.96,44.96,3600.0,38.1475,38.156,38.1306,38.1306,3600.0
2013-07-18 15:25:00,44.97,45.0,44.97,44.98,4500.0,38.139,38.1645,38.139,38.1475,4500.0
2013-07-18 15:30:00,44.98,45.0,44.98,44.99,3300.0,38.1475,38.1645,38.1475,38.156,3300.0
2013-07-18 15:35:00,44.99,44.99,44.97,44.97,5900.0,38.156,38.156,38.139,38.139,5900.0
2013-07-18 15:40:00,44.97,44.97,44.92,44.93,5900.0,38.139,38.139,38.0966,38.1051,5900.0
2013-07-18 15:45:00,44.94,44.97,44.91,44.91,8700.0,38.1136,38.139,38.0882,38.0882,8700.0
2013-07-18 15:50:00,44.91,44.92,44.86,44.86,19000.0,38.0882,38.0966,38.0458,38.0458,19000.0
2013-07-18 15:55:00,44.87,44.87,44.77,44.79,95600.0,38.0542,38.0542,37.9694,37.9864,95600.0
2013-07-19 09:30:00,44.7,44.96,44.6,44.77,38800.0,37.9101,38.1306,37.8252,37.9694,38800.0
2013-07-19 09:35:00,44.74,44.94,44.73,44.8,12700.0,37.944,38.1136,37.9355,37.9949,12700.0
2013-07-19 09:40:00,44.78,44.99,44.72,44.96,49000.0,37.9779,38.156,37.927,38.1306,49000.0
2013-07-19 09:45:00,44.91,44.98,44.88,44.92,7000.0,38.0882,38.1475,38.0627,38.0966,7000.0
2013-07-19 09:50:00,44.92,44.98,44.86,44.94,15700.0,38.0966,38.1475,38.0458,38.1136,15700.0
2013-07-19 09:55:00,44.88,45.0,44.86,44.94,14000.0,38.0627,38.1645,38.0458,38.1136,14000.0
2013-07-19 10:00:00,44.94,45.07,44.91,45.05,22100.0,38.1136,38.2239,38.0882,38.2069,22100.0
2013-07-19 10:05:00,45.05,45.25,45.03,45.2,44600.0,38.2069,38.3765,38.1899,38.3341,44600.0
2013-07-19 10:10:00,45.21,45.33,45.19,45.31,17500.0,38.3426,38.4444,38.3256,38.4274,17500.0
2013-07-19 10:15:00,45.32,45.33,45.21,45.28,17800.0,38.4359,38.4444,38.3426,38.402,17800.0
2013-07-19 10:20:00,45.26,45.38,45.26,45.38,5400.0,38.385,38.4868,38.385,38.4868,5400.0
2013-07-19 10:25:00,45.38,45.43,45.34,45.42,17300.0,38.4868,38.5292,38.4528,38.5207,17300.0
2013-07-19 10:30:00,45.42,45.44,45.34,45.34,16500.0,38.5207,38.5377,38.4528,38.4528,16500.0
2013-07-19 10:35:00,45.37,45.4,45.35,45.38,12400.0,38.4783,38.5037,38.4613,38.4868,12400.0
2013-07-19 10:40:00,45.39,45.45,45.37,45.41,11500.0,38.4952,38.5461,38.4783,38.5122,11500.0
2013-07-19 10:45:00,45.41,45.41,45.31,45.31,20900.0,38.5122,38.5122,38.4274,38.4274,20900.0
2013-07-19 10:50:00,45.32,45.38,45.31,45.36,7200.0,38.4359,38.4868,38.4274,38.4698,7200.0
2013-07-19 10:55:00,45.39,45.41,45.35,45.38,11700.0,38.4952,38.5122,38.4613,38.4868,11700.0
2013-07-19 11:00:00,45.39,45.41,45.35,45.38,2700.0,38.4952,38.5122,38.4613,38.4868,2700.0
2013-07-19 11:05:00,45.37,45.37,45.33,45.35,1500.0,38.4783,38.4783,38.4444,38.4613,1500.0
2013-07-19 11:10:00,45.34,45.37,45.33,45.37,1900.0,38.4528,38.4783,38.4444,38.4783,1900.0
2013-07-19 11:15:00,45.37,45.37,45.26,45.29,4000.0,38.4783,38.4783,38.385,38.4104,4000.0
2013-07-19 11:20:00,45.3,45.36,45.25,45.34,15000.0,38.4189,38.4698,38.3765,38.4528,15000.0
2013-07-19 11:25:00,45.34,45.35,45.24,45.28,10500.0,38.4528,38.4613,38.368,38.402,10500.0
2013-07-19 11:30:00,45.28,45.3,45.28,45.3,2700.0,38.402,38.4189,38.402,38.4189,2700.0
2013-07-19 11:35:00,45.29,45.32,45.24,45.25,4400.0,38.4104,38.4359,38.368,38.3765,4400.0
2013-07-19 11:40:00,45.24,45.33,45.22,45.33,7500.0,38.368,38.4444,38.3511,38.4444,7500.0
2013-07-19 11:45:00,45.34,45.41,45.33,45.41,2700.0,38.4528,38.5122,38.4444,38.5122,2700.0
2013-07-19 11:50:00,45.4,45.51,45.4,45.48,18500.0,38.5037,38.597,38.5037,38.5716,18500.0
2013-07-19 11:55:00,45.5,45.63,45.5,45.59,16900.0,38.5885,38.6988,38.5885,38.6649,16900.0
2013-07-19 12:00:00,45.61,45.64,45.6,45.6,14900.0,38.6818,38.7073,38.6733,38.6733,14900.0
2013-07-19 12:05:00,45.57,45.6,45.51,45.51,12200.0,38.6479,38.6733,38.597,38.597,12200.0
2013-07-19 12:10:00,45.53,45.53,45.44,45.45,57500.0,38.614,38.614,38.5377,38.5461,57500.0
2013-07-19 12:15:00,45.44,45.44,45.4,45.4,2900.0,38.5377,38.5377,38.5037,38.5037,2900.0
2013-07-19 12:20:00,45.39,45.41,45.35,45.36,3200.0,38.4952,38.5122,38.4613,38.4698,3200.0
2013-07-19 12:25:00,45.35,45.38,45.3,45.31,7800.0,38.4613,38.4868,38.4189,38.4274,7800.0
2013-07-19 12:30:00,45.35,45.37,45.31,45.37,30300.0,38.4613,38.4783,38.4274,38.4783,30300.0
2013-07-19 12:35:00,45.34,45.4,45.33,45.4,5000.0,38.4528,38.5037,38.4444,38.5037,5000.0
2013-07-19 12:40:00,45.4,45.4,45.34,45.35,3400.0,38.5037,38.5037,38.4528,38.4613,3400.0
2013-07-19 12:45:00,45.36,45.37,45.33,45.33,3700.0,38.4698,38.4783,38.4444,38.4444,3700.0
2013-07-19 12:50:00,45.33,45.33,45.27,45.27,6200.0,38.4444,38.4444,38.3935,38.3935,6200.0
2013-07-19 12:55:00,45.27,45.29,45.26,45.29,3900.0,38.3935,38.4104,38.385,38.4104,3900.0
2013-07-19 13:00:00,45.28,45.29,45.25,45.26,2300.0,38.402,38.4104,38.3765,38.385,2300.0
2013-07-19 13:05:00,45.25,45.25,45.23,45.23,2500.0,38.3765,38.3765,38.3596,38.3596,2500.0
2013-07-19 13:10:00,45.23,45.24,45.19,45.19,3200.0,38.3596,38.368,38.3256,38.3256,3200.0
2013-07-19 13:15:00,45.2,45.2,45.15,45.2,4000.0,38.3341,38.3341,38.2917,38.3341,4000.0
2013-07-19 13:20:00,45.19,45.2,45.17,45.17,3200.0,38.3256,38.3341,38.3087,38.3087,3200.0
2013-07-19 13:25:00,45.17,45.23,45.17,45.23,3900.0,38.3087,38.3596,38.3087,38.3596,3900.0
2013-07-19 13:30:00,45.22,45.22,45.14,45.19,7200.0,38.3511,38.3511,38.2832,38.3256,7200.0
2013-07-19 13:35:00,45.2,45.23,45.17,45.19,5300.0,38.3341,38.3596,38.3087,38.3256,5300.0
2013-07-19 13:40:00,45.17,45.21,45.17,45.17,2600.0,38.3087,38.3426,38.3087,38.3087,2600.0
2013-07-19 13:45:00,45.17,45.2,45.13,45.13,2400.0,38.3087,38.3341,38.2747,38.2747,2400.0
2013-07-19 13:50:00,45.11,45.15,45.11,45.11,1100.0,38.2578,38.2917,38.2578,38.2578,1100.0
2013-07-19 13:55:00,45.14,45.18,45.12,45.18,7900.0,38.2832,38.3171,38.2663,38.3171,7900.0
2013-07-19 14:00:00,45.17,45.19,45.13,45.15,5900.0,38.3087,38.3256,38.2747,38.2917,5900.0
2013-07-19 14:05:00,45.14,45.17,45.14,45.17,1100.0,38.2832,38.3087,38.2832,38.3087,1100.0
2013-07-19 14:10:00,45.15,45.28,45.15,45.25,18800.0,38.2917,38.402,38.2917,38.3765,18800.0
2013-07-19 14:15:00,45.27,45.28,45.25,45.26,7300.0,38.3935,38.402,38.3765,38.385,7300.0
2013-07-19 14:20:00,45.27,45.27,45.24,45.24,9900.0,38.3935,38.3935,38.368,38.368,9900.0
2013-07-19 14:25:00,45.25,45.34,45.25,45.32,9200.0,38.3765,38.4528,38.3765,38.4359,9200.0
2013-07-19 14:30:00,45.32,45.36,45.3,45.34,14100.0,38.4359,38.4698,38.4189,38.4528,14100.0
2013-07-19 14:35:00,45.32,45.35,45.32,45.35,3700.0,38.4359,38.4613,38.4359,38.4613,3700.0
2013-07-19 14:40:00,45.34,45.34,45.3,45.3,4600.0,38.4528,38.4528,38.4189,38.4189,4600.0
2013-07-19 14:45:00,45.26,45.38,45.26,45.37,18300.0,38.385,38.4868,38.385,38.4783,18300.0
2013-07-19 14:50:00,45.37,45.58,45.37,45.5,28100.0,38.4783,38.6564,38.4783,38.5885,28100.0
2013-07-19 14:55:00,45.5,45.55,45.49,45.53,60700.0,38.5885,38.6309,38.5801,38.614,60700.0
2013-07-19 15:00:00,45.53,45.53,45.48,45.49,5500.0,38.614,38.614,38.5716,38.5801,5500.0
2013-07-19 15:05:00,45.5,45.53,45.49,45.49,4800.0,38.5885,38.614,38.5801,38.5801,4800.0
2013-07-19 15:10:00,45.5,45.65,45.5,45.59,27500.0,38.5885,38.7158,38.5885,38.6649,27500.0
2013-07-19 15:15:00,45.6,45.6,45.59,45.59,12200.0,38.6733,38.6733,38.6649,38.6649,12200.0
2013-07-19 15:20:00,45.59,45.6,45.58,45.59,13400.0,38.6649,38.6733,38.6564,38.6649,13400.0
2013-07-19 15:25:00,45.59,45.59,45.49,45.49,27000.0,38.6649,38.6649,38.5801,38.5801,27000.0
2013-07-19 15:30:00,45.5,45.51,45.5,45.5,11300.0,38.5885,38.597,38.5885,38.5885,11300.0
2013-07-19 15:35:00,45.5,45.52,45.49,45.5,14400.0,38.5885,38.6055,38.5801,38.5885,14400.0
2013-07-19 15:40:00,45.51,45.52,45.47,45.48,11400.0,38.597,38.6055,38.5631,38.5716,11400.0
2013-07-19 15:45:00,45.48,45.5,45.39,45.41,30000.0,38.5716,38.5885,38.4952,38.5122,30000.0
2013-07-19 15:50:00,45.41,45.5,45.4,45.48,50100.0,38.5122,38.5885,38.5037,38.5716,50100.0
2013-07-19 15:55:00,45.49,45.51,45.47,45.48,53600.0,38.5801,38.597,38.5631,38.5716,53600.0
2013-07-22 09:30:00,45.4,45.81,45.4,45.5,21500.0,38.5037,38.8514,38.5037,38.5885,21500.0
2013-07-22 09:35:00,45.5,45.61,45.45,45.45,2600.0,38.5885,38.6818,38.5461,38.5461,2600.0
2013-07-22 09:40:00,45.45,45.52,45.4,45.47,5900.0,38.5461,38.6055,38.5037,38.5631,5900.0
2013-07-22 09:45:00,45.56,45.56,45.37,45.41,9700.0,38.6394,38.6394,38.4783,38.5122,9700.0
2013-07-22 09:50:00,45.44,45.73,45.44,45.7,7800.0,38.5377,38.7836,38.5377,38.7582,7800.0
2013-07-22 09:55:00,45.72,45.72,45.63,45.69,7700.0,38.7751,38.7751,38.6988,38.7497,7700.0
2013-07-22 10:00:00,45.66,45.72,45.62,45.63,7400.0,38.7242,38.7751,38.6903,38.6988,7400.0
2013-07-22 10:05:00,45.67,45.67,45.59,45.59,3000.0,38.7327,38.7327,38.6649,38.6649,3000.0
2013-07-22 10:10:00,45.62,45.67,45.52,45.59,21300.0,38.6903,38.7327,38.6055,38.6649,21300.0
2013-07-22 10:15:00,45.57,45.66,45.55,45.56,10000.0,38.6479,38.7242,38.6309,38.6394,10000.0
2013-07-22 10:20:00,45.56,45.56,45.48,45.55,5300.0,38.6394,38.6394,38.5716,38.6309,5300.0
2013-07-22 10:25:00,45.56,45.65,45.54,45.59,12200.0,38.6394,38.7158,38.6225,38.6649,12200.0
2013-07-22 10:30:00,45.59,45.62,45.48,45.62,14200.0,38.6649,38.6903,38.5716,38.6903,14200.0
2013-07-22 10:35:00,45.61,45.62,45.54,45.54,4600.0,38.6818,38.6903,38.6225,38.6225,4600.0
2013-07-22 10:40:00,45.54,45.63,45.53,45.59,17600.0,38.6225,38.6988,38.614,38.6649,17600.0
2013-07-22 10:45:00,45.59,45.64,45.57,45.59,6300.0,38.6649,38.7073,38.6479,38.6649,6300.0
2013-07-22 10:50:00,45.59,45.59,45.45,45.47,4900.0,38.6649,38.6649,38.5461,38.5631,4900.0
2013-07-22 10:55:00,45.49,45.5,45.42,45.42,2100.0,38.5801,38.5885,38.5207,38.5207,2100.0
2013-07-22 11:00:00,45.43,45.53,45.41,45.53,5300.0,38.5292,38.614,38.5122,38.614,5300.0
2013-07-22 11:05:00,45.53,45.62,45.53,45.6,1800.0,38.614,38.6903,38.614,38.6733,1800.0
2013-07-22 11:10:00,45.6,45.64,45.57,45.58,1700.0,38.6733,38.7073,38.6479,38.6564,1700.0
2013-07-22 11:15:00,45.57,45.57,45.46,45.47,2300.0,38.6479,38.6479,38.5546,38.5631,2300.0
2013-07-22 11:20:00,45.45,45.48,45.43,45.43,4500.0,38.5461,38.5716,38.5292,38.5292,4500.0
2013-07-22 11:25:00,45.44,45.49,45.39,45.49,5200.0,38.5377,38.5801,38.4952,38.5801,5200.0
2013-07-22 11:30:00,45.47,45.48,45.45,45.45,700.0,38.5631,38.5716,38.5461,38.5461,700.0
2013-07-22 11:35:00,45.45,45.47,45.43,45.44,1600.0,38.5461,38.5631,38.5292,38.5377,1600.0
2013-07-22 11:40:00,45.45,45.49,45.45,45.48,4500.0,38.5461,38.5801,38.5461,38.5716,4500.0
2013-07-22 11:45:00,45.48,45.5,45.45,45.48,4300.0,38.5716,38.5885,38.5461,38.5716,4300.0
2013-07-22 11:50:00,45.49,45.51,45.45,45.49,7500.0,38.5801,38.597,38.5461,38.5801,7500.0
2013-07-22 11:55:00,45.47,45.55,45.47,45.5,15400.0,38.5631,38.6309,38.5631,38.5885,15400.0
2013-07-22 12:00:00,45.5,45.53,45.42,45.46,2700.0,38.5885,38.614,38.5207,38.5546,2700.0
2013-07-22 12:05:00,45.47,45.47,45.43,45.46,26900.0,38.5631,38.5631,38.5292,38.5546,26900.0
2013-07-22 12:10:00,45.44,45.47,45.41,45.46,5900.0,38.5377,38.5631,38.5122,38.5546,5900.0
2013-07-22 12:15:00,45.47,45.47,45.44,45.46,2500.0,38.5631,38.5631,38.5377,38.5546,2500.0
2013-07-22 12:20:00,45.46,45.49,45.44,45.47,4000.0,38.5546,38.5801,38.5377,38.5631,4000.0
2013-07-22 12:25:00,45.44,45.49,45.43,45.49,4000.0,38.5377,38.5801,38.5292,38.5801,4000.0
2013-07-22 12:30:00,45.49,45.53,45.49,45.52,2500.0,38.5801,38.614,38.5801,38.6055,2500.0
2013-07-22 12:35:00,45.53,45.57,45.52,45.52,5200.0,38.614,38.6479,38.6055,38.6055,5200.0
2013-07-22 12:40:00,45.53,45.57,45.51,45.54,5100.0,38.614,38.6479,38.597,38.6225,5100.0
2013-07-22 12:45:00,45.52,45.57,45.48,45.57,6200.0,38.6055,38.6479,38.5716,38.6479,6200.0
2013-07-22 12:50:00,45.58,45.59,45.54,45.57,4400.0,38.6564,38.6649,38.6225,38.6479,4400.0
2013-07-22 12:55:00,45.55,45.61,45.55,45.6,4100.0,38.6309,38.6818,38.6309,38.6733,4100.0
2013-07-22 13:00:00,45.58,45.61,45.56,45.6,4800.0,38.6564,38.6818,38.6394,38.6733,4800.0
2013-07-22 13:05:00,45.61,45.7,45.61,45.69,8200.0,38.6818,38.7582,38.6818,38.7497,8200.0
2013-07-22 13:10:00,45.67,45.7,45.67,45.69,9500.0,38.7327,38.7582,38.7327,38.7497,9500.0
2013-07-22 13:15:00,45.65,45.65,45.54,45.55,2900.0,38.7158,38.7158,38.6225,38.6309,2900.0
2013-07-22 13:20:00,45.54,45.56,45.5,45.55,6500.0,38.6225,38.6394,38.5885,38.6309,6500.0
2013-07-22 13:25:00,45.56,45.59,45.52,45.52,3300.0,38.6394,38.6649,38.6055,38.6055,3300.0
2013-07-22 13:30:00,45.5,45.56,45.5,45.53,3000.0,38.5885,38.6394,38.5885,38.614,3000.0
2013-07-22 13:35:00,45.54,45.59,45.53,45.59,12800.0,38.6225,38.6649,38.614,38.6649,12800.0
2013-07-22 13:40:00,45.55,45.56,45.51,45.51,3400.0,38.6309,38.6394,38.597,38.597,3400.0
2013-07-22 13:45:00,45.49,45.58,45.49,45.54,6800.0,38.5801,38.6564,38.5801,38.6225,6800.0
2013-07-22 13:50:00,45.52,45.58,45.52,45.56,2000.0,38.6055,38.6564,38.6055,38.6394,2000.0
2013-07-22 13:55:00,45.57,45.61,45.55,45.61,2200.0,38.6479,38.6818,38.6309,38.6818,2200.0
2013-07-22 14:00:00,45.57,45.6,45.55,45.58,3600.0,38.6479,38.6733,38.6309,38.6564,3600.0
2013-07-22 14:05:00,45.58,45.6,45.55,45.57,4100.0,38.6564,38.6733,38.6309,38.6479,4100.0
2013-07-22 14:10:00,45.57,45.63,45.57,45.62,3700.0,38.6479,38.6988,38.6479,38.6903,3700.0
2013-07-22 14:15:00,45.62,45.63,45.53,45.58,6500.0,38.6903,38.6988,38.614,38.6564,6500.0
2013-07-22 14:20:00,45.57,45.59,45.57,45.58,2200.0,38.6479,38.6649,38.6479,38.6564,2200.0
2013-07-22 14:25:00,45.6,45.62,45.58,45.58,1800.0,38.6733,38.6903,38.6564,38.6564,1800.0
2013-07-22 14:30:00,45.56,45.61,45.56,45.58,4500.0,38.6394,38.6818,38.6394,38.6564,4500.0
2013-07-22 14:35:00,45.57,45.61,45.57,45.6,4500.0,38.6479,38.6818,38.6479,38.6733,4500.0
2013-07-22 14:40:00,45.59,45.6,45.57,45.59,4400.0,38.6649,38.6733,38.6479,38.6649,4400.0
2013-07-22 14:45:00,45.6,45.6,45.57,45.58,2500.0,38.6733,38.6733,38.6479,38.6564,2500.0
2013-07-22 14:50:00,45.6,45.61,45.58,45.58,3700.0,38.6733,38.6818,38.6564,38.6564,3700.0
2013-07-22 14:55:00,45.61,45.65,45.59,45.65,1800.0,38.6818,38.7158,38.6649,38.7158,1800.0
2013-07-22 15:00:00,45.64,45.65,45.61,45.61,1500.0,38.7073,38.7158,38.6818,38.6818,1500.0
2013-07-22 15:05:00,45.59,45.66,45.59,45.66,2800.0,38.6649,38.7242,38.6649,38.7242,2800.0
2013-07-22 15:10:00,45.64,45.68,45.64,45.68,2200.0,38.7073,38.7412,38.7073,38.7412,2200.0
2013-07-22 15:15:00,45.68,45.68,45.59,45.6,2700.0,38.7412,38.7412,38.6649,38.6733,2700.0
2013-07-22 15:20:00,45.6,45.6,45.54,45.55,10800.0,38.6733,38.6733,38.6225,38.6309,10800.0
2013-07-22 15:25:00,45.56,45.59,45.56,45.57,6800.0,38.6394,38.6649,38.6394,38.6479,6800.0
2013-07-22 15:30:00,45.57,45.58,45.57,45.57,14200.0,38.6479,38.6564,38.6479,38.6479,14200.0
2013-07-22 15:35:00,45.57,45.58,45.55,45.56,30800.0,38.6479,38.6564,38.6309,38.6394,30800.0
2013-07-22 15:40:00,45.57,45.58,45.56,45.57,12800.0,38.6479,38.6564,38.6394,38.6479,12800.0
2013-07-22 15:45:00,45.57,45.58,45.48,45.48,42300.0,38.6479,38.6564,38.5716,38.5716,42300.0
2013-07-22 15:50:00,45.48,45.48,45.41,45.41,35900.0,38.5716,38.5716,38.5122,38.5122,35900.0
2013-07-22 15:55:00,45.4,45.51,45.37,45.47,100200.0,38.5037,38.597,38.4783,38.5631,100200.0
2013-07-23 09:30:00,47.13,47.13,45.53,45.57,14000.0,39.9709,39.9709,38.614,38.6479,14000.0
2013-07-23 09:35:00,45.58,45.63,45.42,45.62,9500.0,38.6564,38.6988,38.5207,38.6903,9500.0
2013-07-23 09:40:00,45.63,45.63,45.49,45.49,1700.0,38.6988,38.6988,38.5801,38.5801,1700.0
2013-07-23 09:45:00,45.5,45.64,45.46,45.53,7200.0,38.5885,38.7073,38.5546,38.614,7200.0
2013-07-23 09:50:00,45.47,45.47,45.42,45.44,1500.0,38.5631,38.5631,38.5207,38.5377,1500.0
2013-07-23 09:55:00,45.42,45.43,45.31,45.33,3300.0,38.5207,38.5292,38.4274,38.4444,3300.0
2013-07-23 10:00:00,45.32,45.34,45.29,45.3,3000.0,38.4359,38.4528,38.4104,38.4189,3000.0
2013-07-23 10:05:00,45.3,45.3,45.16,45.2,3200.0,38.4189,38.4189,38.3002,38.3341,3200.0
2013-07-23 10:10:00,45.18,45.4,45.18,45.36,8600.0,38.3171,38.5037,38.3171,38.4698,8600.0
2013-07-23 10:15:00,45.37,45.37,45.29,45.34,6700.0,38.4783,38.4783,38.4104,38.4528,6700.0
2013-07-23 10:20:00,45.34,45.4,45.34,45.35,17200.0,38.4528,38.5037,38.4528,38.4613,17200.0
2013-07-23 10:25:00,45.35,45.38,45.3,45.32,6600.0,38.4613,38.4868,38.4189,38.4359,6600.0
2013-07-23 10:30:00,45.35,45.35,45.22,45.25,5800.0,38.4613,38.4613,38.3511,38.3765,5800.0
2013-07-23 10:35:00,45.29,45.29,45.22,45.22,1600.0,38.4104,38.4104,38.3511,38.3511,1600.0
2013-07-23 10:40:00,45.22,45.22,45.15,45.17,3900.0,38.3511,38.3511,38.2917,38.3087,3900.0
2013-07-23 10:45:00,45.2,45.28,45.19,45.25,7900.0,38.3341,38.402,38.3256,38.3765,7900.0
2013-07-23 10:50:00,45.27,45.33,45.19,45.33,40400.0,38.3935,38.4444,38.3256,38.4444,40400.0
2013-07-23 10:55:00,45.32,45.34,45.27,45.29,3100.0,38.4359,38.4528,38.3935,38.4104,3100.0
2013-07-23 11:00:00,45.28,45.29,45.25,45.27,1800.0,38.402,38.4104,38.3765,38.3935,1800.0
2013-07-23 11:05:00,45.28,45.33,45.27,45.33,2900.0,38.402,38.4444,38.3935,38.4444,2900.0
2013-07-23 11:10:00,45.33,45.42,45.33,45.42,3300.0,38.4444,38.5207,38.4444,38.5207,3300.0
2013-07-23 11:15:00,45.41,45.41,45.41,45.41,500.0,38.5122,38.5122,38.5122,38.5122,500.0
2013-07-23 11:20:00,45.43,45.43,45.4,45.43,4100.0,38.5292,38.5292,38.5037,38.5292,4100.0
2013-07-23 11:25:00,45.43,45.51,45.43,45.51,2500.0,38.5292,38.597,38.5292,38.597,2500.0
2013-07-23 11:30:00,45.5,45.52,45.46,45.48,5300.0,38.5885,38.6055,38.5546,38.5716,5300.0
2013-07-23 11:35:00,45.48,45.48,45.41,45.43,3100.0,38.5716,38.5716,38.5122,38.5292,3100.0
2013-07-23 11:40:00,45.45,45.5,45.42,45.42,6100.0,38.5461,38.5885,38.5207,38.5207,6100.0
2013-07-23 11:45:00,45.43,45.43,45.39,45.41,2900.0,38.5292,38.5292,38.4952,38.5122,2900.0
2013-07-23 11:50:00,45.4,45.41,45.3,45.34,2900.0,38.5037,38.5122,38.4189,38.4528,2900.0
2013-07-23 11:55:00,45.34,45.35,45.31,45.35,2800.0,38.4528,38.4613,38.4274,38.4613,2800.0
2013-07-23 12:00:00,45.35,45.4,45.35,45.39,4500.0,38.4613,38.5037,38.4613,38.4952,4500.0
2013-07-23 12:05:00,45.41,45.46,45.41,45.46,4400.0,38.5122,38.5546,38.5122,38.5546,4400.0
2013-07-23 12:10:00,45.44,45.45,45.42,45.45,5300.0,38.5377,38.5461,38.5207,38.5461,5300.0
2013-07-23 12:15:00,45.46,45.46,45.42,45.43,2000.0,38.5546,38.5546,38.5207,38.5292,2000.0
2013-07-23 12:20:00,45.44,45.44,45.39,45.43,1800.0,38.5377,38.5377,38.4952,38.5292,1800.0
2013-07-23 12:25:00,45.42,45.43,45.37,45.37,2300.0,38.5207,38.5292,38.4783,38.4783,2300.0
2013-07-23 12:30:00,45.37,45.4,45.37,45.39,1000.0,38.4783,38.5037,38.4783,38.4952,1000.0
2013-07-23 12:35:00,45.41,45.46,45.41,45.46,3100.0,38.5122,38.5546,38.5122,38.5546,3100.0
2013-07-23 12:40:00,45.45,45.46,45.44,45.46,3600.0,38.5461,38.5546,38.5377,38.5546,3600.0
2013-07-23 12:45:00,45.45,45.47,45.45,45.46,3600.0,38.5461,38.5631,38.5461,38.5546,3600.0
2013-07-23 12:50:00,45.46,45.48,45.43,45.46,9800.0,38.5546,38.5716,38.5292,38.5546,9800.0
2013-07-23 12:55:00,45.46,45.47,45.43,45.46,2700.0,38.5546,38.5631,38.5292,38.5546,2700.0
2013-07-23 13:00:00,45.48,45.53,45.46,45.53,2100.0,38.5716,38.614,38.5546,38.614,2100.0
2013-07-23 13:05:00,45.51,45.54,45.51,45.54,900.0,38.597,38.6225,38.597,38.6225,900.0
2013-07-23 13:10:00,45.54,45.56,45.52,45.54,3300.0,38.6225,38.6394,38.6055,38.6225,3300.0
2013-07-23 13:15:00,45.56,45.58,45.52,45.54,1800.0,38.6394,38.6564,38.6055,38.6225,1800.0
2013-07-23 13:20:00,45.55,45.6,45.52,45.52,3200.0,38.6309,38.6733,38.6055,38.6055,3200.0
2013-07-23 13:25:00,45.57,45.59,45.55,45.59,1400.0,38.6479,38.6649,38.6309,38.6649,1400.0
2013-07-23 13:30:00,45.56,45.59,45.52,45.54,2300.0,38.6394,38.6649,38.6055,38.6225,2300.0
2013-07-23 13:35:00,45.53,45.63,45.53,45.63,4700.0,38.614,38.6988,38.614,38.6988,4700.0
2013-07-23 13:40:00,45.63,45.64,45.56,45.56,3900.0,38.6988,38.7073,38.6394,38.6394,3900.0
2013-07-23 13:45:00,45.59,45.64,45.59,45.63,2600.0,38.6649,38.7073,38.6649,38.6988,2600.0
2013-07-23 13:50:00,45.63,45.64,45.63,45.63,2300.0,38.6988,38.7073,38.6988,38.6988,2300.0
2013-07-23 13:55:00,45.63,45.64,45.55,45.63,4200.0,38.6988,38.7073,38.6309,38.6988,4200.0
2013-07-23 14:00:00,45.62,45.63,45.58,45.58,3900.0,38.6903,38.6988,38.6564,38.6564,3900.0
2013-07-23 14:05:00,45.59,45.61,45.56,45.56,3600.0,38.6649,38.6818,38.6394,38.6394,3600.0
2013-07-23 14:10:00,45.55,45.61,45.54,45.61,3600.0,38.6309,38.6818,38.6225,38.6818,3600.0
2013-07-23 14:15:00,45.6,45.61,45.55,45.57,3000.0,38.6733,38.6818,38.6309,38.6479,3000.0
2013-07-23 14:20:00,45.56,45.6,45.56,45.6,2800.0,38.6394,38.6733,38.6394,38.6733,2800.0
2013-07-23 14:25:00,45.6,45.63,45.56,45.63,3600.0,38.6733,38.6988,38.6394,38.6988,3600.0
2013-07-23 14:30:00,45.62,45.65,45.58,45.65,4000.0,38.6903,38.7158,38.6564,38.7158,4000.0
2013-07-23 14:35:00,45.65,45.72,45.64,45.71,5300.0,38.7158,38.7751,38.7073,38.7666,5300.0
2013-07-23 14:40:00,45.71,45.74,45.7,45.74,9100.0,38.7666,38.7921,38.7582,38.7921,9100.0
2013-07-23 14:45:00,45.74,45.74,45.71,45.73,3800.0,38.7921,38.7921,38.7666,38.7836,3800.0
2013-07-23 14:50:00,45.73,45.73,45.72,45.73,2100.0,38.7836,38.7836,38.7751,38.7836,2100.0
2013-07-23 14:55:00,45.72,45.73,45.71,45.73,4200.0,38.7751,38.7836,38.7666,38.7836,4200.0
2013-07-23 15:00:00,45.72,45.72,45.66,45.71,4600.0,38.7751,38.7751,38.7242,38.7666,4600.0
2013-07-23 15:05:00,45.72,45.74,45.71,45.74,1900.0,38.7751,38.7921,38.7666,38.7921,1900.0
2013-07-23 15:10:00,45.74,45.75,45.68,45.72,4400.0,38.7921,38.8006,38.7412,38.7751,4400.0
2013-07-23 15:15:00,45.7,45.71,45.68,45.7,3600.0,38.7582,38.7666,38.7412,38.7582,3600.0
2013-07-23 15:20:00,45.72,45.75,45.72,45.73,4600.0,38.7751,38.8006,38.7751,38.7836,4600.0
2013-07-23 15:25:00,45.74,45.74,45.69,45.7,4900.0,38.7921,38.7921,38.7497,38.7582,4900.0
2013-07-23 15:30:00,45.71,45.71,45.66,45.67,12800.0,38.7666,38.7666,38.7242,38.7327,12800.0
2013-07-23 15:35:00,45.67,45.67,45.64,45.65,5800.0,38.7327,38.7327,38.7073,38.7158,5800.0
2013-07-23 15:40:00,45.65,45.67,45.59,45.59,9900.0,38.7158,38.7327,38.6649,38.6649,9900.0
2013-07-23 15:45:00,45.6,45.63,45.59,45.59,14100.0,38.6733,38.6988,38.6649,38.6649,14100.0
2013-07-23 15:50:00,45.59,45.62,45.57,45.61,15400.0,38.6649,38.6903,38.6479,38.6818,15400.0
2013-07-23 15:55:00,45.61,45.63,45.58,45.62,43300.0,38.6818,38.6988,38.6564,38.6903,43300.0
2013-07-24 09:30:00,45.65,45.84,45.31,45.43,13700.0,38.7158,38.8769,38.4274,38.5292,13700.0
2013-07-24 09:35:00,45.43,45.46,45.29,45.39,5000.0,38.5292,38.5546,38.4104,38.4952,5000.0
2013-07-24 09:40:00,45.31,45.38,45.1,45.1,13600.0,38.4274,38.4868,38.2493,38.2493,13600.0
2013-07-24 09:45:00,45.1,45.14,45.0,45.03,15500.0,38.2493,38.2832,38.1645,38.1899,15500.0
2013-07-24 09:50:00,45.01,45.13,44.99,45.04,11400.0,38.173,38.2747,38.156,38.1984,11400.0
2013-07-24 09:55:00,44.93,45.0,44.88,44.88,10500.0,38.1051,38.1645,38.0627,38.0627,10500.0
2013-07-24 10:00:00,44.84,44.93,44.75,44.87,17900.0,38.0288,38.1051,37.9525,38.0542,17900.0
2013-07-24 10:05:00,44.86,44.86,44.79,44.82,5200.0,38.0458,38.0458,37.9864,38.0118,5200.0
2013-07-24 10:10:00,44.79,44.79,44.72,44.78,5600.0,37.9864,37.9864,37.927,37.9779,5600.0
2013-07-24 10:15:00,44.77,44.83,44.76,44.8,15800.0,37.9694,38.0203,37.9609,37.9949,15800.0
2013-07-24 10:20:00,44.81,44.84,44.8,44.81,10400.0,38.0033,38.0288,37.9949,38.0033,10400.0
2013-07-24 10:25:00,44.81,44.82,44.68,44.68,22200.0,38.0033,38.0118,37.8931,37.8931,22200.0
2013-07-24 10:30:00,44.68,44.82,44.67,44.82,10500.0,37.8931,38.0118,37.8846,38.0118,10500.0
2013-07-24 10:35:00,44.79,44.8,44.75,44.78,6700.0,37.9864,37.9949,37.9525,37.9779,6700.0
2013-07-24 10:40:00,44.77,44.77,44.74,44.75,6600.0,37.9694,37.9694,37.944,37.9525,6600.0
2013-07-24 10:45:00,44.75,44.78,44.75,44.77,9100.0,37.9525,37.9779,37.9525,37.9694,9100.0
2013-07-24 10:50:00,44.77,44.83,44.77,44.83,6900.0,37.9694,38.0203,37.9694,38.0203,6900.0
2013-07-24 10:55:00,44.83,44.86,44.79,44.79,6800.0,38.0203,38.0458,37.9864,37.9864,6800.0
2013-07-24 11:00:00,44.81,44.85,44.8,44.84,8900.0,38.0033,38.0373,37.9949,38.0288,8900.0
2013-07-24 11:05:00,44.84,44.86,44.82,44.83,4500.0,38.0288,38.0458,38.0118,38.0203,4500.0
2013-07-24 11:10:00,44.83,44.85,44.81,44.81,9600.0,38.0203,38.0373,38.0033,38.0033,9600.0
2013-07-24 11:15:00,44.81,44.82,44.78,44.79,11200.0,38.0033,38.0118,37.9779,37.9864,11200.0
2013-07-24 11:20:00,44.79,44.8,44.7,44.71,7000.0,37.9864,37.9949,37.9101,37.9185,7000.0
2013-07-24 11:25:00,44.71,44.73,44.71,44.73,7000.0,37.9185,37.9355,37.9185,37.9355,7000.0
2013-07-24 11:30:00,44.73,44.82,44.73,44.82,8100.0,37.9355,38.0118,37.9355,38.0118,8100.0
2013-07-24 11:35:00,44.81,44.82,44.75,44.76,11200.0,38.0033,38.0118,37.9525,37.9609,11200.0
2013-07-24 11:40:00,44.75,44.76,44.71,44.72,6700.0,37.9525,37.9609,37.9185,37.927,6700.0
2013-07-24 11:45:00,44.72,44.73,44.71,44.73,4800.0,37.927,37.9355,37.9185,37.9355,4800.0
2013-07-24 11:50:00,44.72,44.75,44.72,44.73,4700.0,37.927,37.9525,37.927,37.9355,4700.0
2013-07-24 11:55:00,44.73,44.75,44.73,44.75,52200.0,37.9355,37.9525,37.9355,37.9525,52200.0
2013-07-24 12:00:00,44.75,44.83,44.74,44.82,7800.0,37.9525,38.0203,37.944,38.0118,7800.0
2013-07-24 12:05:00,44.82,44.86,44.81,44.81,3600.0,38.0118,38.0458,38.0033,38.0033,3600.0
2013-07-24 12:10:00,44.81,44.82,44.75,44.75,7800.0,38.0033,38.0118,37.9525,37.9525,7800.0
2013-07-24 12:15:00,44.74,44.76,44.73,44.74,3200.0,37.944,37.9609,37.9355,37.944,3200.0
2013-07-24 12:20:00,44.74,44.76,44.71,44.76,6700.0,37.944,37.9609,37.9185,37.9609,6700.0
2013-07-24 12:25:00,44.76,44.77,44.73,44.73,5300.0,37.9609,37.9694,37.9355,37.9355,5300.0
2013-07-24 12:30:00,44.72,44.73,44.7,44.71,3400.0,37.927,37.9355,37.9101,37.9185,3400.0
2013-07-24 12:35:00,44.71,44.76,44.7,44.74,12100.0,37.9185,37.9609,37.9101,37.944,12100.0
2013-07-24 12:40:00,44.74,44.83,44.74,44.82,13900.0,37.944,38.0203,37.944,38.0118,13900.0
2013-07-24 12:45:00,44.83,44.88,44.83,44.87,5200.0,38.0203,38.0627,38.0203,38.0542,5200.0
2013-07-24 12:50:00,44.87,44.87,44.85,44.87,11000.0,38.0542,38.0542,38.0373,38.0542,11000.0
2013-07-24 12:55:00,44.87,44.9,44.85,44.89,7000.0,38.0542,38.0797,38.0373,38.0712,7000.0
2013-07-24 13:00:00,44.88,44.92,44.88,44.9,5800.0,38.0627,38.0966,38.0627,38.0797,5800.0
2013-07-24 13:05:00,44.92,44.94,44.89,44.92,6600.0,38.0966,38.1136,38.0712,38.0966,6600.0
2013-07-24 13:10:00,44.92,44.94,44.9,44.93,6600.0,38.0966,38.1136,38.0797,38.1051,6600.0
2013-07-24 13:15:00,44.93,44.94,44.91,44.92,5300.0,38.1051,38.1136,38.0882,38.0966,5300.0
2013-07-24 13:20:00,44.93,44.94,44.92,44.93,3300.0,38.1051,38.1136,38.0966,38.1051,3300.0
2013-07-24 13:25:00,44.95,44.95,44.93,44.93,8600.0,38.1221,38.1221,38.1051,38.1051,8600.0
2013-07-24 13:30:00,44.93,44.93,44.87,44.87,4800.0,38.1051,38.1051,38.0542,38.0542,4800.0
2013-07-24 13:35:00,44.87,44.92,44.87,44.92,23200.0,38.0542,38.0966,38.0542,38.0966,23200.0
2013-07-24 13:40:00,44.93,44.94,44.91,44.91,19500.0,38.1051,38.1136,38.0882,38.0882,19500.0
2013-07-24 13:45:00,44.91,44.93,44.91,44.93,10600.0,38.0882,38.1051,38.0882,38.1051,10600.0
2013-07-24 13:50:00,44.93,44.93,44.9,44.9,6000.0,38.1051,38.1051,38.0797,38.0797,6000.0
2013-07-24 13:55:00,44.89,44.89,44.85,44.87,9700.0,38.0712,38.0712,38.0373,38.0542,9700.0
2013-07-24 14:00:00,44.87,44.9,44.87,44.9,3200.0,38.0542,38.0797,38.0542,38.0797,3200.0
2013-07-24 14:05:00,44.89,44.89,44.81,44.81,6000.0,38.0712,38.0712,38.0033,38.0033,6000.0
2013-07-24 14:10:00,44.82,44.84,44.79,44.82,4100.0,38.0118,38.0288,37.9864,38.0118,4100.0
2013-07-24 14:15:00,44.81,44.82,44.8,44.8,5600.0,38.0033,38.0118,37.9949,37.9949,5600.0
2013-07-24 14:20:00,44.8,44.8,44.78,44.79,4400.0,37.9949,37.9949,37.9779,37.9864,4400.0
2013-07-24 14:25:00,44.79,44.79,44.72,44.72,8600.0,37.9864,37.9864,37.927,37.927,8600.0
2013-07-24 14:30:00,44.72,44.72,44.69,44.69,6900.0,37.927,37.927,37.9016,37.9016,6900.0
2013-07-24 14:35:00,44.68,44.7,44.67,44.69,10300.0,37.8931,37.9101,37.8846,37.9016,10300.0
2013-07-24 14:40:00,44.69,44.69,44.63,44.63,9400.0,37.9016,37.9016,37.8507,37.8507,9400.0
2013-07-24 14:45:00,44.63,44.63,44.55,44.6,17900.0,37.8507,37.8507,37.7828,37.8252,17900.0
2013-07-24 14:50:00,44.61,44.65,44.61,44.65,9100.0,37.8337,37.8677,37.8337,37.8677,9100.0
2013-07-24 14:55:00,44.66,44.73,44.63,44.66,17300.0,37.8761,37.9355,37.8507,37.8761,17300.0
2013-07-24 15:00:00,44.65,44.65,44.57,44.57,6600.0,37.8677,37.8677,37.7998,37.7998,6600.0
2013-07-24 15:05:00,44.56,44.6,44.53,44.59,12300.0,37.7913,37.8252,37.7659,37.8168,12300.0
2013-07-24 15:10:00,44.6,44.6,44.55,44.57,11900.0,37.8252,37.8252,37.7828,37.7998,11900.0
2013-07-24 15:15:00,44.57,44.59,44.55,44.55,8000.0,37.7998,37.8168,37.7828,37.7828,8000.0
2013-07-24 15:20:00,44.54,44.59,44.52,44.57,10100.0,37.7744,37.8168,37.7574,37.7998,10100.0
2013-07-24 15:25:00,44.56,44.58,44.56,44.57,6300.0,37.7913,37.8083,37.7913,37.7998,6300.0
2013-07-24 15:30:00,44.58,44.58,44.55,44.55,6000.0,37.8083,37.8083,37.7828,37.7828,6000.0
2013-07-24 15:35:00,44.56,44.57,44.55,44.57,6300.0,37.7913,37.7998,37.7828,37.7998,6300.0
2013-07-24 15:40:00,44.57,44.76,44.57,44.7,34600.0,37.7998,37.9609,37.7998,37.9101,34600.0
2013-07-24 15:45:00,44.71,44.74,44.63,44.65,32800.0,37.9185,37.944,37.8507,37.8677,32800.0
2013-07-24 15:50:00,44.65,44.67,44.63,44.63,17800.0,37.8677,37.8846,37.8507,37.8507,17800.0
2013-07-24 15:55:00,44.63,44.64,44.59,44.6,36900.0,37.8507,37.8592,37.8168,37.8252,36900.0
2013-07-25 09:30:00,44.74,44.97,44.64,44.65,15800.0,37.944,38.139,37.8592,37.8677,15800.0
2013-07-25 09:35:00,44.65,44.71,44.62,44.68,4800.0,37.8677,37.9185,37.8422,37.8931,4800.0
2013-07-25 09:40:00,44.66,44.69,44.57,44.64,4300.0,37.8761,37.9016,37.7998,37.8592,4300.0
2013-07-25 09:45:00,44.6,44.67,44.53,44.56,13800.0,37.8252,37.8846,37.7659,37.7913,13800.0
2013-07-25 09:50:00,44.57,44.64,44.51,44.64,9700.0,37.7998,37.8592,37.7489,37.8592,9700.0
2013-07-25 09:55:00,44.5,44.68,44.5,44.62,5400.0,37.7404,37.8931,37.7404,37.8422,5400.0
2013-07-25 10:00:00,44.63,44.76,44.6,44.76,1700.0,37.8507,37.9609,37.8252,37.9609,1700.0
2013-07-25 10:05:00,44.75,44.88,44.65,44.82,52800.0,37.9525,38.0627,37.8677,38.0118,52800.0
2013-07-25 10:10:00,44.88,44.97,44.88,44.97,1600.0,38.0627,38.139,38.0627,38.139,1600.0
2013-07-25 10:15:00,44.96,45.11,44.96,45.08,3200.0,38.1306,38.2578,38.1306,38.2323,3200.0
2013-07-25 10:20:00,45.09,45.09,45.04,45.08,2900.0,38.2408,38.2408,38.1984,38.2323,2900.0
2013-07-25 10:25:00,45.09,45.09,45.03,45.09,1500.0,38.2408,38.2408,38.1899,38.2408,1500.0
2013-07-25 10:30:00,45.03,45.07,45.02,45.02,2400.0,38.1899,38.2239,38.1815,38.1815,2400.0
2013-07-25 10:35:00,45.0,45.09,45.0,45.04,2300.0,38.1645,38.2408,38.1645,38.1984,2300.0
2013-07-25 10:40:00,45.02,45.14,45.02,45.1,5600.0,38.1815,38.2832,38.1815,38.2493,5600.0
2013-07-25 10:45:00,45.05,45.14,45.05,45.14,1600.0,38.2069,38.2832,38.2069,38.2832,1600.0
2013-07-25 10:50:00,45.09,45.11,44.96,45.04,15300.0,38.2408,38.2578,38.1306,38.1984,15300.0
2013-07-25 10:55:00,45.1,45.12,45.09,45.12,800.0,38.2493,38.2663,38.2408,38.2663,800.0
2013-07-25 11:00:00,45.11,45.13,45.08,45.1,2700.0,38.2578,38.2747,38.2323,38.2493,2700.0
2013-07-25 11:05:00,45.09,45.09,45.03,45.08,2300.0,38.2408,38.2408,38.1899,38.2323,2300.0
2013-07-25 11:10:00,45.09,45.13,45.05,45.05,2600.0,38.2408,38.2747,38.2069,38.2069,2600.0
2013-07-25 11:15:00,45.06,45.12,45.06,45.1,1600.0,38.2154,38.2663,38.2154,38.2493,1600.0
2013-07-25 11:20:00,45.11,45.13,45.09,45.1,1900.0,38.2578,38.2747,38.2408,38.2493,1900.0
2013-07-25 11:25:00,45.1,45.1,45.02,45.06,3400.0,38.2493,38.2493,38.1815,38.2154,3400.0
2013-07-25 11:30:00,45.07,45.14,45.07,45.14,3200.0,38.2239,38.2832,38.2239,38.2832,3200.0
2013-07-25 11:35:00,45.14,45.14,45.08,45.08,2000.0,38.2832,38.2832,38.2323,38.2323,2000.0
2013-07-25 11:40:00,45.05,45.14,45.04,45.12,4700.0,38.2069,38.2832,38.1984,38.2663,4700.0
2013-07-25 11:45:00,45.12,45.21,45.08,45.21,17400.0,38.2663,38.3426,38.2323,38.3426,17400.0
2013-07-25 11:50:00,45.21,45.22,45.07,45.12,44300.0,38.3426,38.3511,38.2239,38.2663,44300.0
2013-07-25 11:55:00,45.09,45.13,45.04,45.06,3700.0,38.2408,38.2747,38.1984,38.2154,3700.0
2013-07-25 12:00:00,45.05,45.05,44.97,44.97,3700.0,38.2069,38.2069,38.139,38.139,3700.0
2013-07-25 12:05:00,44.99,45.03,44.98,45.03,2200.0,38.156,38.1899,38.1475,38.1899,2200.0
2013-07-25 12:10:00,45.06,45.09,45.06,45.09,1300.0,38.2154,38.2408,38.2154,38.2408,1300.0
2013-07-25 12:15:00,45.09,45.15,45.08,45.15,1300.0,38.2408,38.2917,38.2323,38.2917,1300.0
2013-07-25 12:20:00,45.16,45.2,45.16,45.16,2000.0,38.3002,38.3341,38.3002,38.3002,2000.0
2013-07-25 12:25:00,45.16,45.2,45.11,45.15,8700.0,38.3002,38.3341,38.2578,38.2917,8700.0
2013-07-25 12:30:00,45.14,45.15,45.03,45.07,7900.0,38.2832,38.2917,38.1899,38.2239,7900.0
2013-07-25 12:35:00,45.08,45.12,45.03,45.07,13000.0,38.2323,38.2663,38.1899,38.2239,13000.0
2013-07-25 12:40:00,45.04,45.06,45.03,45.06,1400.0,38.1984,38.2154,38.1899,38.2154,1400.0
2013-07-25 12:45:00,45.06,45.14,45.06,45.14,800.0,38.2154,38.2832,38.2154,38.2832,800.0
2013-07-25 12:50:00,45.15,45.17,45.13,45.13,2000.0,38.2917,38.3087,38.2747,38.2747,2000.0
2013-07-25 12:55:00,45.16,45.16,45.08,45.12,800.0,38.3002,38.3002,38.2323,38.2663,800.0
2013-07-25 13:00:00,45.13,45.19,45.13,45.19,1600.0,38.2747,38.3256,38.2747,38.3256,1600.0
2013-07-25 13:05:00,45.2,45.23,45.18,45.2,1000.0,38.3341,38.3596,38.3171,38.3341,1000.0
2013-07-25 13:10:00,45.21,45.23,45.16,45.16,1400.0,38.3426,38.3596,38.3002,38.3002,1400.0
2013-07-25 13:15:00,45.22,45.22,45.15,45.15,1500.0,38.3511,38.3511,38.2917,38.2917,1500.0
2013-07-25 13:20:00,45.15,45.18,45.13,45.18,1600.0,38.2917,38.3171,38.2747,38.3171,1600.0
2013-07-25 13:25:00,45.18,45.19,45.16,45.19,700.0,38.3171,38.3256,38.3002,38.3256,700.0
2013-07-25 13:30:00,45.17,45.19,45.15,45.17,1800.0,38.3087,38.3256,38.2917,38.3087,1800.0
2013-07-25 13:35:00,45.18,45.19,45.14,45.16,2300.0,38.3171,38.3256,38.2832,38.3002,2300.0
2013-07-25 13:40:00,45.16,45.22,45.16,45.2,6200.0,38.3002,38.3511,38.3002,38.3341,6200.0
2013-07-25 13:45:00,45.21,45.26,45.21,45.26,3500.0,38.3426,38.385,38.3426,38.385,3500.0
2013-07-25 13:50:00,45.25,45.26,45.21,45.21,7000.0,38.3765,38.385,38.3426,38.3426,7000.0
2013-07-25 13:55:00,45.19,45.22,45.19,45.19,2200.0,38.3256,38.3511,38.3256,38.3256,2200.0
2013-07-25 14:00:00,45.19,45.23,45.19,45.23,3900.0,38.3256,38.3596,38.3256,38.3596,3900.0
2013-07-25 14:05:00,45.23,45.31,45.21,45.22,6100.0,38.3596,38.4274,38.3426,38.3511,6100.0
2013-07-25 14:10:00,45.23,45.25,45.23,45.25,3000.0,38.3596,38.3765,38.3596,38.3765,3000.0
2013-07-25 14:15:00,45.24,45.28,45.24,45.28,4800.0,38.368,38.402,38.368,38.402,4800.0
2013-07-25 14:20:00,45.28,45.28,45.25,45.26,3800.0,38.402,38.402,38.3765,38.385,3800.0
2013-07-25 14:25:00,45.26,45.26,45.23,45.26,3900.0,38.385,38.385,38.3596,38.385,3900.0
2013-07-25 14:30:00,45.23,45.3,45.23,45.29,3300.0,38.3596,38.4189,38.3596,38.4104,3300.0
2013-07-25 14:35:00,45.3,45.3,45.27,45.27,3200.0,38.4189,38.4189,38.3935,38.3935,3200.0
2013-07-25 14:40:00,45.28,45.34,45.28,45.34,6300.0,38.402,38.4528,38.402,38.4528,6300.0
2013-07-25 14:45:00,45.32,45.32,45.26,45.28,3800.0,38.4359,38.4359,38.385,38.402,3800.0
2013-07-25 14:50:00,45.26,45.28,45.26,45.28,3700.0,38.385,38.402,38.385,38.402,3700.0
2013-07-25 14:55:00,45.27,45.28,45.21,45.27,4600.0,38.3935,38.402,38.3426,38.3935,4600.0
2013-07-25 15:00:00,45.26,45.3,45.25,45.29,4800.0,38.385,38.4189,38.3765,38.4104,4800.0
2013-07-25 15:05:00,45.29,45.31,45.25,45.31,6000.0,38.4104,38.4274,38.3765,38.4274,6000.0
2013-07-25 15:10:00,45.31,45.32,45.26,45.29,7500.0,38.4274,38.4359,38.385,38.4104,7500.0
2013-07-25 15:15:00,45.28,45.33,45.27,45.32,10900.0,38.402,38.4444,38.3935,38.4359,10900.0
2013-07-25 15:20:00,45.3,45.37,45.3,45.37,13500.0,38.4189,38.4783,38.4189,38.4783,13500.0
2013-07-25 15:25:00,45.38,45.4,45.35,45.38,6800.0,38.4868,38.5037,38.4613,38.4868,6800.0
2013-07-25 15:30:00,45.38,45.39,45.27,45.28,14900.0,38.4868,38.4952,38.3935,38.402,14900.0
2013-07-25 15:35:00,45.28,45.41,45.28,45.4,14100.0,38.402,38.5122,38.402,38.5037,14100.0
2013-07-25 15:40:00,45.4,45.41,45.35,45.4,16900.0,38.5037,38.5122,38.4613,38.5037,16900.0
2013-07-25 15:45:00,45.4,45.44,45.4,45.43,21200.0,38.5037,38.5377,38.5037,38.5292,21200.0
2013-07-25 15:50:00,45.43,45.49,45.42,45.49,42400.0,38.5292,38.5801,38.5207,38.5801,42400.0
2013-07-25 15:55:00,45.49,45.51,45.47,45.47,95300.0,38.5801,38.597,38.5631,38.5631,95300.0
2013-07-26 09:30:00,45.4,45.58,45.4,45.58,10700.0,38.5037,38.6564,38.5037,38.6564,10700.0
2013-07-26 09:35:00,45.54,45.84,45.54,45.84,6900.0,38.6225,38.8769,38.6225,38.8769,6900.0
2013-07-26 09:40:00,45.83,45.91,45.72,45.72,4400.0,38.8684,38.9363,38.7751,38.7751,4400.0
2013-07-26 09:45:00,45.61,45.65,45.53,45.64,2700.0,38.6818,38.7158,38.614,38.7073,2700.0
2013-07-26 09:50:00,45.47,45.69,45.4,45.69,4300.0,38.5631,38.7497,38.5037,38.7497,4300.0
2013-07-26 09:55:00,45.55,45.59,45.31,45.5,2700.0,38.6309,38.6649,38.4274,38.5885,2700.0
2013-07-26 10:00:00,45.45,45.57,45.38,45.48,4100.0,38.5461,38.6479,38.4868,38.5716,4100.0
2013-07-26 10:05:00,45.41,45.5,45.39,45.47,2300.0,38.5122,38.5885,38.4952,38.5631,2300.0
2013-07-26 10:10:00,45.48,45.53,45.46,45.5,4500.0,38.5716,38.614,38.5546,38.5885,4500.0
2013-07-26 10:15:00,45.54,45.54,45.47,45.51,10700.0,38.6225,38.6225,38.5631,38.597,10700.0
2013-07-26 10:20:00,45.48,45.66,45.48,45.64,5400.0,38.5716,38.7242,38.5716,38.7073,5400.0
2013-07-26 10:25:00,45.62,45.62,45.54,45.57,5800.0,38.6903,38.6903,38.6225,38.6479,5800.0
2013-07-26 10:30:00,45.57,45.61,45.57,45.6,10800.0,38.6479,38.6818,38.6479,38.6733,10800.0
2013-07-26 10:35:00,45.59,45.61,45.56,45.6,3700.0,38.6649,38.6818,38.6394,38.6733,3700.0
2013-07-26 10:40:00,45.59,45.7,45.59,45.68,17300.0,38.6649,38.7582,38.6649,38.7412,17300.0
2013-07-26 10:45:00,45.67,45.67,45.58,45.58,15000.0,38.7327,38.7327,38.6564,38.6564,15000.0
2013-07-26 10:50:00,45.57,45.65,45.51,45.59,12200.0,38.6479,38.7158,38.597,38.6649,12200.0
2013-07-26 10:55:00,45.6,45.6,45.51,45.54,6500.0,38.6733,38.6733,38.597,38.6225,6500.0
2013-07-26 11:00:00,45.54,45.66,45.54,45.66,5000.0,38.6225,38.7242,38.6225,38.7242,5000.0
2013-07-26 11:05:00,45.64,45.66,45.63,45.63,2900.0,38.7073,38.7242,38.6988,38.6988,2900.0
2013-07-26 11:10:00,45.63,45.64,45.61,45.62,3200.0,38.6988,38.7073,38.6818,38.6903,3200.0
2013-07-26 11:15:00,45.61,45.63,45.6,45.62,2500.0,38.6818,38.6988,38.6733,38.6903,2500.0
2013-07-26 11:20:00,45.62,45.67,45.61,45.67,4000.0,38.6903,38.7327,38.6818,38.7327,4000.0
2013-07-26 11:25:00,45.67,45.67,45.64,45.66,2100.0,38.7327,38.7327,38.7073,38.7242,2100.0
2013-07-26 11:30:00,45.66,45.66,45.63,45.65,3900.0,38.7242,38.7242,38.6988,38.7158,3900.0
2013-07-26 11:35:00,45.65,45.65,45.61,45.63,36600.0,38.7158,38.7158,38.6818,38.6988,36600.0
2013-07-26 11:40:00,45.64,45.64,45.62,45.64,10000.0,38.7073,38.7073,38.6903,38.7073,10000.0
2013-07-26 11:45:00,45.65,45.71,45.65,45.7,4700.0,38.7158,38.7666,38.7158,38.7582,4700.0
2013-07-26 11:50:00,45.71,45.72,45.64,45.65,5000.0,38.7666,38.7751,38.7073,38.7158,5000.0
2013-07-26 11:55:00,45.64,45.65,45.64,45.65,1500.0,38.7073,38.7158,38.7073,38.7158,1500.0
2013-07-26 12:00:00,45.65,45.69,45.63,45.65,31800.0,38.7158,38.7497,38.6988,38.7158,31800.0
2013-07-26 12:05:00,45.64,45.67,45.64,45.65,4000.0,38.7073,38.7327,38.7073,38.7158,4000.0
2013-07-26 12:10:00,45.66,45.71,45.66,45.7,4100.0,38.7242,38.7666,38.7242,38.7582,4100.0
2013-07-26 12:15:00,45.7,45.79,45.63,45.7,24100.0,38.7582,38.8345,38.6988,38.7582,24100.0
2013-07-26 12:20:00,45.69,45.69,45.64,45.65,900.0,38.7497,38.7497,38.7073,38.7158,900.0
2013-07-26 12:25:00,45.66,45.7,45.66,45.7,1800.0,38.7242,38.7582,38.7242,38.7582,1800.0
2013-07-26 12:30:00,45.71,45.74,45.65,45.67,18800.0,38.7666,38.7921,38.7158,38.7327,18800.0
2013-07-26 12:35:00,45.67,45.71,45.66,45.66,7800.0,38.7327,38.7666,38.7242,38.7242,7800.0
2013-07-26 12:40:00,45.64,45.65,45.63,45.64,2100.0,38.7073,38.7158,38.6988,38.7073,2100.0
2013-07-26 12:45:00,45.65,45.69,45.65,45.68,28300.0,38.7158,38.7497,38.7158,38.7412,28300.0
2013-07-26 12:50:00,45.68,45.68,45.63,45.64,5600.0,38.7412,38.7412,38.6988,38.7073,5600.0
2013-07-26 12:55:00,45.64,45.65,45.59,45.6,4000.0,38.7073,38.7158,38.6649,38.6733,4000.0
2013-07-26 13:00:00,45.59,45.67,45.59,45.66,55400.0,38.6649,38.7327,38.6649,38.7242,55400.0
2013-07-26 13:05:00,45.67,45.67,45.63,45.67,8100.0,38.7327,38.7327,38.6988,38.7327,8100.0
2013-07-26 13:10:00,45.67,45.68,45.63,45.67,5200.0,38.7327,38.7412,38.6988,38.7327,5200.0
2013-07-26 13:15:00,45.67,45.68,45.67,45.68,9500.0,38.7327,38.7412,38.7327,38.7412,9500.0
2013-07-26 13:20:00,45.69,45.7,45.67,45.7,4000.0,38.7497,38.7582,38.7327,38.7582,4000.0
2013-07-26 13:25:00,45.7,45.71,45.69,45.71,3700.0,38.7582,38.7666,38.7497,38.7666,3700.0
2013-07-26 13:30:00,45.71,45.72,45.67,45.72,6000.0,38.7666,38.7751,38.7327,38.7751,6000.0
2013-07-26 13:35:00,45.68,45.69,45.67,45.67,2000.0,38.7412,38.7497,38.7327,38.7327,2000.0
2013-07-26 13:40:00,45.67,45.68,45.67,45.67,2700.0,38.7327,38.7412,38.7327,38.7327,2700.0
2013-07-26 13:45:00,45.67,45.68,45.63,45.67,2200.0,38.7327,38.7412,38.6988,38.7327,2200.0
2013-07-26 13:50:00,45.67,45.68,45.65,45.66,10600.0,38.7327,38.7412,38.7158,38.7242,10600.0
2013-07-26 13:55:00,45.65,45.66,45.64,45.66,4200.0,38.7158,38.7242,38.7073,38.7242,4200.0
2013-07-26 14:00:00,45.66,45.69,45.66,45.69,5500.0,38.7242,38.7497,38.7242,38.7497,5500.0
2013-07-26 14:05:00,45.69,45.69,45.64,45.64,2400.0,38.7497,38.7497,38.7073,38.7073,2400.0
2013-07-26 14:10:00,45.65,45.69,45.65,45.66,7800.0,38.7158,38.7497,38.7158,38.7242,7800.0
2013-07-26 14:15:00,45.66,45.67,45.66,45.67,4600.0,38.7242,38.7327,38.7242,38.7327,4600.0
2013-07-26 14:20:00,45.66,45.68,45.65,45.67,7300.0,38.7242,38.7412,38.7158,38.7327,7300.0
2013-07-26 14:25:00,45.67,45.68,45.62,45.65,8100.0,38.7327,38.7412,38.6903,38.7158,8100.0
2013-07-26 14:30:00,45.65,45.68,45.65,45.68,4800.0,38.7158,38.7412,38.7158,38.7412,4800.0
2013-07-26 14:35:00,45.67,45.68,45.65,45.66,17900.0,38.7327,38.7412,38.7158,38.7242,17900.0
2013-07-26 14:40:00,45.66,45.68,45.65,45.67,7700.0,38.7242,38.7412,38.7158,38.7327,7700.0
2013-07-26 14:45:00,45.66,45.67,45.66,45.67,2300.0,38.7242,38.7327,38.7242,38.7327,2300.0
2013-07-26 14:50:00,45.67,45.68,45.66,45.68,6600.0,38.7327,38.7412,38.7242,38.7412,6600.0
2013-07-26 14:55:00,45.67,45.68,45.65,45.68,1500.0,38.7327,38.7412,38.7158,38.7412,1500.0
2013-07-26 15:00:00,45.69,45.69,45.65,45.66,3500.0,38.7497,38.7497,38.7158,38.7242,3500.0
2013-07-26 15:05:00,45.67,45.68,45.65,45.67,4800.0,38.7327,38.7412,38.7158,38.7327,4800.0
2013-07-26 15:10:00,45.68,45.69,45.67,45.67,3400.0,38.7412,38.7497,38.7327,38.7327,3400.0
2013-07-26 15:15:00,45.67,45.69,45.67,45.68,4200.0,38.7327,38.7497,38.7327,38.7412,4200.0
2013-07-26 15:20:00,45.68,45.74,45.68,45.73,7400.0,38.7412,38.7921,38.7412,38.7836,7400.0
2013-07-26 15:25:00,45.73,45.75,45.72,45.75,4600.0,38.7836,38.8006,38.7751,38.8006,4600.0
2013-07-26 15:30:00,45.75,45.77,45.73,45.77,14200.0,38.8006,38.8175,38.7836,38.8175,14200.0
2013-07-26 15:35:00,45.76,45.85,45.76,45.85,8200.0,38.809,38.8854,38.809,38.8854,8200.0
2013-07-26 15:40:00,45.85,45.88,45.75,45.78,15000.0,38.8854,38.9108,38.8006,38.826,15000.0
2013-07-26 15:45:00,45.76,45.81,45.75,45.78,13200.0,38.809,38.8514,38.8006,38.826,13200.0
2013-07-26 15:50:00,45.78,45.8,45.75,45.76,12900.0,38.826,38.843,38.8006,38.809,12900.0
2013-07-26 15:55:00,45.77,45.84,45.77,45.81,15200.0,38.8175,38.8769,38.8175,38.8514,15200.0
2013-07-29 09:30:00,45.81,45.98,45.6,45.85,11300.0,38.8514,38.9956,38.6733,38.8854,11300.0
2013-07-29 09:35:00,45.66,45.87,45.66,45.73,4500.0,38.7242,38.9023,38.7242,38.7836,4500.0
2013-07-29 09:40:00,45.66,45.86,45.66,45.85,4500.0,38.7242,38.8939,38.7242,38.8854,4500.0
2013-07-29 09:45:00,45.78,45.99,45.78,45.98,4700.0,38.826,39.0041,38.826,38.9956,4700.0
2013-07-29 09:50:00,45.89,45.96,45.86,45.88,83600.0,38.9193,38.9787,38.8939,38.9108,83600.0
2013-07-29 09:55:00,45.86,45.88,45.76,45.84,11400.0,38.8939,38.9108,38.809,38.8769,11400.0
2013-07-29 10:00:00,45.83,45.88,45.8,45.88,9200.0,38.8684,38.9108,38.843,38.9108,9200.0
2013-07-29 10:05:00,45.89,45.94,45.83,45.93,5200.0,38.9193,38.9617,38.8684,38.9532,5200.0
2013-07-29 10:10:00,45.9,45.95,45.88,45.92,12800.0,38.9278,38.9702,38.9108,38.9447,12800.0
2013-07-29 10:15:00,45.92,45.96,45.92,45.96,3100.0,38.9447,38.9787,38.9447,38.9787,3100.0
2013-07-29 10:20:00,45.96,46.09,45.96,46.09,8900.0,38.9787,39.0889,38.9787,39.0889,8900.0
2013-07-29 10:25:00,46.07,46.07,45.92,45.92,5600.0,39.072,39.072,38.9447,38.9447,5600.0
2013-07-29 10:30:00,45.95,46.06,45.92,45.96,24600.0,38.9702,39.0635,38.9447,38.9787,24600.0
2013-07-29 10:35:00,45.98,45.99,45.89,45.91,19800.0,38.9956,39.0041,38.9193,38.9363,19800.0
2013-07-29 10:40:00,45.91,45.94,45.86,45.9,9400.0,38.9363,38.9617,38.8939,38.9278,9400.0
2013-07-29 10:45:00,45.89,45.98,45.89,45.96,3200.0,38.9193,38.9956,38.9193,38.9787,3200.0
2013-07-29 10:50:00,45.96,46.03,45.96,45.96,2300.0,38.9787,39.038,38.9787,38.9787,2300.0
2013-07-29 10:55:00,45.99,46.01,45.96,45.99,2700.0,39.0041,39.0211,38.9787,39.0041,2700.0
2013-07-29 11:00:00,46.0,46.0,45.94,45.95,3000.0,39.0126,39.0126,38.9617,38.9702,3000.0
2013-07-29 11:05:00,45.92,45.98,45.89,45.93,9700.0,38.9447,38.9956,38.9193,38.9532,9700.0
2013-07-29 11:10:00,45.92,45.92,45.84,45.88,19700.0,38.9447,38.9447,38.8769,38.9108,19700.0
2013-07-29 11:15:00,45.86,45.87,45.75,45.75,4900.0,38.8939,38.9023,38.8006,38.8006,4900.0
2013-07-29 11:20:00,45.76,45.78,45.7,45.74,33200.0,38.809,38.826,38.7582,38.7921,33200.0
2013-07-29 11:25:00,45.74,45.75,45.71,45.75,10400.0,38.7921,38.8006,38.7666,38.8006,10400.0
2013-07-29 11:30:00,45.75,45.83,45.75,45.81,7400.0,38.8006,38.8684,38.8006,38.8514,7400.0
2013-07-29 11:35:00,45.83,45.84,45.78,45.84,9100.0,38.8684,38.8769,38.826,38.8769,9100.0
2013-07-29 11:40:00,45.83,45.84,45.83,45.83,2200.0,38.8684,38.8769,38.8684,38.8684,2200.0
2013-07-29 11:45:00,45.84,45.84,45.75,45.76,2600.0,38.8769,38.8769,38.8006,38.809,2600.0
2013-07-29 11:50:00,45.75,45.76,45.69,45.74,4800.0,38.8006,38.809,38.7497,38.7921,4800.0
2013-07-29 11:55:00,45.74,45.76,45.72,45.74,6600.0,38.7921,38.809,38.7751,38.7921,6600.0
2013-07-29 12:00:00,45.76,45.85,45.76,45.85,2800.0,38.809,38.8854,38.809,38.8854,2800.0
2013-07-29 12:05:00,45.85,45.85,45.79,45.79,6100.0,38.8854,38.8854,38.8345,38.8345,6100.0
2013-07-29 12:10:00,45.79,45.79,45.74,45.77,5400.0,38.8345,38.8345,38.7921,38.8175,5400.0
2013-07-29 12:15:00,45.78,45.78,45.77,45.77,600.0,38.826,38.826,38.8175,38.8175,600.0
2013-07-29 12:20:00,45.79,45.83,45.79,45.83,4100.0,38.8345,38.8684,38.8345,38.8684,4100.0
2013-07-29 12:25:00,45.83,45.88,45.82,45.87,2800.0,38.8684,38.9108,38.8599,38.9023,2800.0
2013-07-29 12:30:00,45.87,45.87,45.83,45.83,4000.0,38.9023,38.9023,38.8684,38.8684,4000.0
2013-07-29 12:35:00,45.83,45.84,45.76,45.76,3500.0,38.8684,38.8769,38.809,38.809,3500.0
2013-07-29 12:40:00,45.76,45.8,45.7,45.79,4200.0,38.809,38.843,38.7582,38.8345,4200.0
2013-07-29 12:45:00,45.76,45.78,45.75,45.78,2900.0,38.809,38.826,38.8006,38.826,2900.0
2013-07-29 12:50:00,45.78,45.85,45.73,45.73,4100.0,38.826,38.8854,38.7836,38.7836,4100.0
2013-07-29 12:55:00,45.72,45.8,45.72,45.8,2000.0,38.7751,38.843,38.7751,38.843,2000.0
2013-07-29 13:00:00,45.8,45.81,45.78,45.8,2400.0,38.843,38.8514,38.826,38.843,2400.0
2013-07-29 13:05:00,45.8,45.83,45.79,45.79,2300.0,38.843,38.8684,38.8345,38.8345,2300.0
2013-07-29 13:10:00,45.81,45.87,45.8,45.87,3900.0,38.8514,38.9023,38.843,38.9023,3900.0
2013-07-29 13:15:00,45.85,45.89,45.85,45.88,2800.0,38.8854,38.9193,38.8854,38.9108,2800.0
2013-07-29 13:20:00,45.89,45.93,45.88,45.92,2500.0,38.9193,38.9532,38.9108,38.9447,2500.0
2013-07-29 13:25:00,45.92,45.96,45.91,45.93,5300.0,38.9447,38.9787,38.9363,38.9532,5300.0
2013-07-29 13:30:00,45.93,45.93,45.86,45.87,2300.0,38.9532,38.9532,38.8939,38.9023,2300.0
2013-07-29 13:35:00,45.88,45.92,45.87,45.92,3600.0,38.9108,38.9447,38.9023,38.9447,3600.0
2013-07-29 13:40:00,45.92,45.99,45.91,45.98,5200.0,38.9447,39.0041,38.9363,38.9956,5200.0
2013-07-29 13:45:00,45.98,45.98,45.95,45.95,12800.0,38.9956,38.9956,38.9702,38.9702,12800.0
2013-07-29 13:50:00,45.96,46.01,45.96,46.01,5100.0,38.9787,39.0211,38.9787,39.0211,5100.0
2013-07-29 13:55:00,46.01,46.04,45.97,45.99,7200.0,39.0211,39.0465,38.9871,39.0041,7200.0
2013-07-29 14:00:00,46.0,46.11,45.99,46.02,23000.0,39.0126,39.1059,39.0041,39.0295,23000.0
2013-07-29 14:05:00,46.01,46.02,45.97,46.02,7300.0,39.0211,39.0295,38.9871,39.0295,7300.0
2013-07-29 14:10:00,46.03,46.21,46.02,46.17,5200.0,39.038,39.1907,39.0295,39.1568,5200.0
2013-07-29 14:15:00,46.17,46.19,46.01,46.03,3800.0,39.1568,39.1737,39.0211,39.038,3800.0
2013-07-29 14:20:00,46.04,46.13,46.02,46.13,3000.0,39.0465,39.1228,39.0295,39.1228,3000.0
2013-07-29 14:25:00,46.11,46.18,46.08,46.08,7100.0,39.1059,39.1652,39.0804,39.0804,7100.0
2013-07-29 14:30:00,46.07,46.09,46.07,46.08,2700.0,39.072,39.0889,39.072,39.0804,2700.0
2013-07-29 14:35:00,46.08,46.17,46.07,46.15,3200.0,39.0804,39.1568,39.072,39.1398,3200.0
2013-07-29 14:40:00,46.19,46.2,46.05,46.06,6800.0,39.1737,39.1822,39.055,39.0635,6800.0
2013-07-29 14:45:00,46.07,46.11,46.06,46.11,5600.0,39.072,39.1059,39.0635,39.1059,5600.0
2013-07-29 14:50:00,46.11,46.16,46.1,46.16,4100.0,39.1059,39.1483,39.0974,39.1483,4100.0
2013-07-29 14:55:00,46.17,46.19,46.16,46.18,2500.0,39.1568,39.1737,39.1483,39.1652,2500.0
2013-07-29 15:00:00,46.16,46.18,46.05,46.07,7000.0,39.1483,39.1652,39.055,39.072,7000.0
2013-07-29 15:05:00,46.05,46.09,46.05,46.07,3300.0,39.055,39.0889,39.055,39.072,3300.0
2013-07-29 15:10:00,46.07,46.15,46.07,46.14,6000.0,39.072,39.1398,39.072,39.1313,6000.0
2013-07-29 15:15:00,46.14,46.14,46.06,46.06,12400.0,39.1313,39.1313,39.0635,39.0635,12400.0
2013-07-29 15:20:00,46.07,46.07,46.02,46.02,8900.0,39.072,39.072,39.0295,39.0295,8900.0
2013-07-29 15:25:00,46.03,46.06,46.02,46.06,4900.0,39.038,39.0635,39.0295,39.0635,4900.0
2013-07-29 15:30:00,46.06,46.11,46.04,46.11,11700.0,39.0635,39.1059,39.0465,39.1059,11700.0
2013-07-29 15:35:00,46.11,46.18,46.11,46.17,18400.0,39.1059,39.1652,39.1059,39.1568,18400.0
2013-07-29 15:40:00,46.16,46.17,46.16,46.16,12600.0,39.1483,39.1568,39.1483,39.1483,12600.0
2013-07-29 15:45:00,46.16,46.16,46.06,46.08,44800.0,39.1483,39.1483,39.0635,39.0804,44800.0
2013-07-29 15:50:00,46.08,46.1,46.07,46.1,27400.0,39.0804,39.0974,39.072,39.0974,27400.0
2013-07-29 15:55:00,46.09,46.16,46.09,46.15,47600.0,39.0889,39.1483,39.0889,39.1398,47600.0
2013-07-30 09:30:00,46.6,46.6,46.07,46.42,17100.0,39.5214,39.5214,39.072,39.3688,17100.0
2013-07-30 09:35:00,46.44,46.87,46.3,46.78,84400.0,39.3858,39.7504,39.267,39.6741,84400.0
2013-07-30 09:40:00,46.78,47.17,46.47,47.1,59600.0,39.6741,40.0049,39.4112,39.9455,59600.0
2013-07-30 09:45:00,47.1,47.13,46.99,47.0,27400.0,39.9455,39.9709,39.8522,39.8607,27400.0
2013-07-30 09:50:00,47.0,47.02,46.96,47.01,23100.0,39.8607,39.8776,39.8268,39.8692,23100.0
2013-07-30 09:55:00,47.0,47.16,47.0,47.15,17200.0,39.8607,39.9964,39.8607,39.9879,17200.0
2013-07-30 10:00:00,47.15,47.31,47.14,47.26,32100.0,39.9879,40.1236,39.9794,40.0812,32100.0
2013-07-30 10:05:00,47.26,47.33,47.25,47.29,15700.0,40.0812,40.1406,40.0727,40.1066,15700.0
2013-07-30 10:10:00,47.29,47.3,46.97,47.02,21800.0,40.1066,40.1151,39.8352,39.8776,21800.0
2013-07-30 10:15:00,47.02,47.12,46.99,47.11,13000.0,39.8776,39.9625,39.8522,39.954,13000.0
2013-07-30 10:20:00,47.11,47.28,47.08,47.2,16200.0,39.954,40.0982,39.9285,40.0303,16200.0
2013-07-30 10:25:00,47.17,47.31,47.15,47.31,118600.0,40.0049,40.1236,39.9879,40.1236,118600.0
2013-07-30 10:30:00,47.3,47.33,47.29,47.33,21600.0,40.1151,40.1406,40.1066,40.1406,21600.0
2013-07-30 10:35:00,47.32,47.4,47.26,47.35,13700.0,40.1321,40.1999,40.0812,40.1575,13700.0
2013-07-30 10:40:00,47.35,47.42,47.33,47.37,12000.0,40.1575,40.2169,40.1406,40.1745,12000.0
2013-07-30 10:45:00,47.37,47.4,47.3,47.37,64000.0,40.1745,40.1999,40.1151,40.1745,64000.0
2013-07-30 10:50:00,47.34,47.44,47.33,47.42,9300.0,40.149,40.2339,40.1406,40.2169,9300.0
2013-07-30 10:55:00,47.39,47.43,47.32,47.35,10600.0,40.1914,40.2254,40.1321,40.1575,10600.0
2013-07-30 11:00:00,47.35,47.43,47.33,47.35,12800.0,40.1575,40.2254,40.1406,40.1575,12800.0
2013-07-30 11:05:00,47.35,47.37,47.29,47.34,17400.0,40.1575,40.1745,40.1066,40.149,17400.0
2013-07-30 11:10:00,47.34,47.41,47.27,47.38,15500.0,40.149,40.2084,40.0897,40.183,15500.0
2013-07-30 11:15:00,47.39,47.56,47.38,47.45,13700.0,40.1914,40.3356,40.183,40.2423,13700.0
2013-07-30 11:20:00,47.42,47.51,47.42,47.46,26800.0,40.2169,40.2932,40.2169,40.2508,26800.0
2013-07-30 11:25:00,47.4,47.41,47.16,47.21,26100.0,40.1999,40.2084,39.9964,40.0388,26100.0
2013-07-30 11:30:00,47.2,47.36,47.2,47.34,22900.0,40.0303,40.166,40.0303,40.149,22900.0
2013-07-30 11:35:00,47.3,47.3,47.15,47.22,18600.0,40.1151,40.1151,39.9879,40.0473,18600.0
2013-07-30 11:40:00,47.21,47.24,46.93,46.93,14500.0,40.0388,40.0642,39.8013,39.8013,14500.0
2013-07-30 11:45:00,46.94,47.11,46.94,47.1,11000.0,39.8098,39.954,39.8098,39.9455,11000.0
2013-07-30 11:50:00,47.09,47.09,46.95,46.97,8000.0,39.937,39.937,39.8183,39.8352,8000.0
2013-07-30 11:55:00,46.97,47.06,46.85,47.06,12100.0,39.8352,39.9116,39.7335,39.9116,12100.0
2013-07-30 12:00:00,46.99,47.05,46.87,46.87,5100.0,39.8522,39.9031,39.7504,39.7504,5100.0
2013-07-30 12:05:00,46.87,46.96,46.87,46.96,6600.0,39.7504,39.8268,39.7504,39.8268,6600.0
2013-07-30 12:10:00,46.96,46.96,46.87,46.93,13700.0,39.8268,39.8268,39.7504,39.8013,13700.0
2013-07-30 12:15:00,46.95,47.0,46.89,46.97,11000.0,39.8183,39.8607,39.7674,39.8352,11000.0
2013-07-30 12:20:00,46.95,46.97,46.85,46.88,6200.0,39.8183,39.8352,39.7335,39.7589,6200.0
2013-07-30 12:25:00,46.86,46.92,46.78,46.86,34700.0,39.742,39.7928,39.6741,39.742,34700.0
2013-07-30 12:30:00,46.86,46.86,46.76,46.85,12100.0,39.742,39.742,39.6571,39.7335,12100.0
2013-07-30 12:35:00,46.82,46.87,46.79,46.79,6000.0,39.708,39.7504,39.6826,39.6826,6000.0
2013-07-30 12:40:00,46.82,46.86,46.79,46.86,7400.0,39.708,39.742,39.6826,39.742,7400.0
2013-07-30 12:45:00,46.84,46.89,46.84,46.88,5000.0,39.725,39.7674,39.725,39.7589,5000.0
2013-07-30 12:50:00,46.87,46.88,46.81,46.83,4900.0,39.7504,39.7589,39.6995,39.7165,4900.0
2013-07-30 12:55:00,46.82,46.86,46.82,46.86,6900.0,39.708,39.742,39.708,39.742,6900.0
2013-07-30 13:00:00,46.86,46.86,46.76,46.77,9300.0,39.742,39.742,39.6571,39.6656,9300.0
2013-07-30 13:05:00,46.76,46.79,46.73,46.78,8100.0,39.6571,39.6826,39.6317,39.6741,8100.0
2013-07-30 13:10:00,46.76,46.85,46.67,46.68,53600.0,39.6571,39.7335,39.5808,39.5893,53600.0
2013-07-30 13:15:00,46.67,46.7,46.63,46.7,11600.0,39.5808,39.6063,39.5469,39.6063,11600.0
2013-07-30 13:20:00,46.7,46.74,46.64,46.65,30900.0,39.6063,39.6402,39.5554,39.5639,30900.0
2013-07-30 13:25:00,46.65,46.67,46.55,46.57,19600.0,39.5639,39.5808,39.479,39.496,19600.0
2013-07-30 13:30:00,46.55,46.56,46.37,46.37,12300.0,39.479,39.4875,39.3264,39.3264,12300.0
2013-07-30 13:35:00,46.35,46.51,46.35,46.49,7800.0,39.3094,39.4451,39.3094,39.4282,7800.0
2013-07-30 13:40:00,46.51,46.64,46.48,46.64,16400.0,39.4451,39.5554,39.4197,39.5554,16400.0
2013-07-30 13:45:00,46.63,46.67,46.59,46.62,14500.0,39.5469,39.5808,39.513,39.5384,14500.0
2013-07-30 13:50:00,46.61,46.65,46.61,46.63,8400.0,39.5299,39.5639,39.5299,39.5469,8400.0
2013-07-30 13:55:00,46.64,46.64,46.59,46.6,15700.0,39.5554,39.5554,39.513,39.5214,15700.0
2013-07-30 14:00:00,46.61,46.65,46.59,46.62,7500.0,39.5299,39.5639,39.513,39.5384,7500.0
2013-07-30 14:05:00,46.6,46.72,46.59,46.72,9000.0,39.5214,39.6232,39.513,39.6232,9000.0
2013-07-30 14:10:00,46.71,46.72,46.58,46.63,8900.0,39.6147,39.6232,39.5045,39.5469,8900.0
2013-07-30 14:15:00,46.62,46.65,46.59,46.64,6000.0,39.5384,39.5639,39.513,39.5554,6000.0
2013-07-30 14:20:00,46.66,46.66,46.63,46.65,4100.0,39.5723,39.5723,39.5469,39.5639,4100.0
2013-07-30 14:25:00,46.65,46.66,46.62,46.63,9400.0,39.5639,39.5723,39.5384,39.5469,9400.0
2013-07-30 14:30:00,46.62,46.65,46.61,46.65,9900.0,39.5384,39.5639,39.5299,39.5639,9900.0
2013-07-30 14:35:00,46.65,46.71,46.65,46.71,5700.0,39.5639,39.6147,39.5639,39.6147,5700.0
2013-07-30 14:40:00,46.71,46.71,46.68,46.68,8800.0,39.6147,39.6147,39.5893,39.5893,8800.0
2013-07-30 14:45:00,46.68,46.69,46.55,46.59,14000.0,39.5893,39.5978,39.479,39.513,14000.0
2013-07-30 14:50:00,46.58,46.67,46.58,46.67,8500.0,39.5045,39.5808,39.5045,39.5808,8500.0
2013-07-30 14:55:00,46.67,46.67,46.54,46.58,9000.0,39.5808,39.5808,39.4706,39.5045,9000.0
2013-07-30 15:00:00,46.58,46.63,46.55,46.6,10900.0,39.5045,39.5469,39.479,39.5214,10900.0
2013-07-30 15:05:00,46.6,46.71,46.59,46.71,9700.0,39.5214,39.6147,39.513,39.6147,9700.0
2013-07-30 15:10:00,46.71,46.76,46.7,46.75,7400.0,39.6147,39.6571,39.6063,39.6487,7400.0
2013-07-30 15:15:00,46.75,46.81,46.73,46.81,15000.0,39.6487,39.6995,39.6317,39.6995,15000.0
2013-07-30 15:20:00,46.78,46.85,46.77,46.84,17000.0,39.6741,39.7335,39.6656,39.725,17000.0
2013-07-30 15:25:00,46.82,46.91,46.82,46.91,26400.0,39.708,39.7844,39.708,39.7844,26400.0
2013-07-30 15:30:00,46.92,46.99,46.9,46.98,23200.0,39.7928,39.8522,39.7759,39.8437,23200.0
2013-07-30 15:35:00,46.98,46.98,46.91,46.97,25500.0,39.8437,39.8437,39.7844,39.8352,25500.0
2013-07-30 15:40:00,46.97,47.0,46.92,47.0,24900.0,39.8352,39.8607,39.7928,39.8607,24900.0
2013-07-30 15:45:00,46.99,47.0,46.95,46.99,34200.0,39.8522,39.8607,39.8183,39.8522,34200.0
2013-07-30 15:50:00,46.98,46.99,46.85,46.86,27000.0,39.8437,39.8522,39.7335,39.742,27000.0
2013-07-30 15:55:00,46.86,46.91,46.83,46.84,53500.0,39.742,39.7844,39.7165,39.725,53500.0
2013-07-31 09:30:00,46.56,46.83,46.45,46.81,21600.0,39.4875,39.7165,39.3942,39.6995,21600.0
2013-07-31 09:35:00,46.72,46.81,46.6,46.62,11200.0,39.6232,39.6995,39.5214,39.5384,11200.0
2013-07-31 09:40:00,46.62,46.7,46.51,46.59,15400.0,39.5384,39.6063,39.4451,39.513,15400.0
2013-07-31 09:45:00,46.59,46.74,46.57,46.74,14900.0,39.513,39.6402,39.496,39.6402,14900.0
2013-07-31 09:50:00,46.73,46.85,46.7,46.82,7100.0,39.6317,39.7335,39.6063,39.708,7100.0
2013-07-31 09:55:00,46.82,46.95,46.72,46.83,9000.0,39.708,39.8183,39.6232,39.7165,9000.0
2013-07-31 10:00:00,46.85,46.93,46.81,46.9,12300.0,39.7335,39.8013,39.6995,39.7759,12300.0
2013-07-31 10:05:00,46.89,46.94,46.87,46.91,16600.0,39.7674,39.8098,39.7504,39.7844,16600.0
2013-07-31 10:10:00,46.9,46.98,46.86,46.98,9700.0,39.7759,39.8437,39.742,39.8437,9700.0
2013-07-31 10:15:00,46.94,47.03,46.93,46.98,9100.0,39.8098,39.8861,39.8013,39.8437,9100.0
2013-07-31 10:20:00,46.95,47.07,46.94,47.01,5200.0,39.8183,39.9201,39.8098,39.8692,5200.0
2013-07-31 10:25:00,47.02,47.36,47.02,47.3,36500.0,39.8776,40.166,39.8776,40.1151,36500.0
2013-07-31 10:30:00,47.31,47.48,47.21,47.42,27200.0,40.1236,40.2678,40.0388,40.2169,27200.0
2013-07-31 10:35:00,47.37,47.45,47.31,47.31,9700.0,40.1745,40.2423,40.1236,40.1236,9700.0
2013-07-31 10:40:00,47.28,47.38,47.28,47.3,15500.0,40.0982,40.183,40.0982,40.1151,15500.0
2013-07-31 10:45:00,47.3,47.35,47.28,47.3,9200.0,40.1151,40.1575,40.0982,40.1151,9200.0
2013-07-31 10:50:00,47.3,47.31,47.27,47.3,15400.0,40.1151,40.1236,40.0897,40.1151,15400.0
2013-07-31 10:55:00,47.3,47.32,47.12,47.18,10800.0,40.1151,40.1321,39.9625,40.0133,10800.0
2013-07-31 11:00:00,47.17,47.17,47.1,47.15,9700.0,40.0049,40.0049,39.9455,39.9879,9700.0
2013-07-31 11:05:00,47.15,47.2,47.13,47.18,8900.0,39.9879,40.0303,39.9709,40.0133,8900.0
2013-07-31 11:10:00,47.15,47.16,47.07,47.11,12900.0,39.9879,39.9964,39.9201,39.954,12900.0
2013-07-31 11:15:00,47.12,47.12,47.05,47.07,9800.0,39.9625,39.9625,39.9031,39.9201,9800.0
2013-07-31 11:20:00,47.08,47.1,47.03,47.09,10100.0,39.9285,39.9455,39.8861,39.937,10100.0
2013-07-31 11:25:00,47.09,47.12,46.96,46.97,8700.0,39.937,39.9625,39.8268,39.8352,8700.0
2013-07-31 11:30:00,47.01,47.09,47.01,47.09,4100.0,39.8692,39.937,39.8692,39.937,4100.0
2013-07-31 11:35:00,47.09,47.14,47.09,47.09,5800.0,39.937,39.9794,39.937,39.937,5800.0
2013-07-31 11:40:00,47.08,47.09,47.02,47.07,5900.0,39.9285,39.937,39.8776,39.9201,5900.0
2013-07-31 11:45:00,47.07,47.13,47.07,47.11,2700.0,39.9201,39.9709,39.9201,39.954,2700.0
2013-07-31 11:50:00,47.12,47.14,47.08,47.12,4200.0,39.9625,39.9794,39.9285,39.9625,4200.0
2013-07-31 11:55:00,47.15,47.15,47.11,47.15,6200.0,39.9879,39.9879,39.954,39.9879,6200.0
2013-07-31 12:00:00,47.12,47.16,47.09,47.12,6500.0,39.9625,39.9964,39.937,39.9625,6500.0
2013-07-31 12:05:00,47.09,47.13,47.05,47.12,7500.0,39.937,39.9709,39.9031,39.9625,7500.0
2013-07-31 12:10:00,47.11,47.16,47.11,47.15,5600.0,39.954,39.9964,39.954,39.9879,5600.0
2013-07-31 12:15:00,47.15,47.15,47.0,47.09,21600.0,39.9879,39.9879,39.8607,39.937,21600.0
2013-07-31 12:20:00,47.12,47.16,47.08,47.15,3900.0,39.9625,39.9964,39.9285,39.9879,3900.0
2013-07-31 12:25:00,47.16,47.16,47.08,47.15,25100.0,39.9964,39.9964,39.9285,39.9879,25100.0
2013-07-31 12:30:00,47.13,47.13,47.06,47.11,7400.0,39.9709,39.9709,39.9116,39.954,7400.0
2013-07-31 12:35:00,47.09,47.12,47.09,47.11,3600.0,39.937,39.9625,39.937,39.954,3600.0
2013-07-31 12:40:00,47.1,47.12,47.07,47.07,11600.0,39.9455,39.9625,39.9201,39.9201,11600.0
2013-07-31 12:45:00,47.06,47.08,47.03,47.05,8600.0,39.9116,39.9285,39.8861,39.9031,8600.0
2013-07-31 12:50:00,47.03,47.11,47.02,47.1,14900.0,39.8861,39.954,39.8776,39.9455,14900.0
2013-07-31 12:55:00,47.1,47.15,47.09,47.14,6200.0,39.9455,39.9879,39.937,39.9794,6200.0
2013-07-31 13:00:00,47.17,47.17,47.04,47.06,19000.0,40.0049,40.0049,39.8946,39.9116,19000.0
2013-07-31 13:05:00,47.05,47.08,47.01,47.05,4000.0,39.9031,39.9285,39.8692,39.9031,4000.0
2013-07-31 13:10:00,47.05,47.16,47.05,47.16,7500.0,39.9031,39.9964,39.9031,39.9964,7500.0
2013-07-31 13:15:00,47.14,47.21,47.14,47.21,3100.0,39.9794,40.0388,39.9794,40.0388,3100.0
2013-07-31 13:20:00,47.21,47.21,47.14,47.17,7300.0,40.0388,40.0388,39.9794,40.0049,7300.0
2013-07-31 13:25:00,47.17,47.19,47.15,47.18,2400.0,40.0049,40.0218,39.9879,40.0133,2400.0
2013-07-31 13:30:00,47.19,47.24,47.16,47.23,7900.0,40.0218,40.0642,39.9964,40.0558,7900.0
2013-07-31 13:35:00,47.24,47.31,47.21,47.3,16500.0,40.0642,40.1236,40.0388,40.1151,16500.0
2013-07-31 13:40:00,47.3,47.34,47.3,47.32,13300.0,40.1151,40.149,40.1151,40.1321,13300.0
2013-07-31 13:45:00,47.31,47.34,47.31,47.32,6300.0,40.1236,40.149,40.1236,40.1321,6300.0
2013-07-31 13:50:00,47.32,47.49,47.32,47.38,19400.0,40.1321,40.2763,40.1321,40.183,19400.0
2013-07-31 13:55:00,47.39,47.49,47.36,47.43,26700.0,40.1914,40.2763,40.166,40.2254,26700.0
2013-07-31 14:00:00,47.43,47.56,47.41,47.53,20500.0,40.2254,40.3356,40.2084,40.3102,20500.0
2013-07-31 14:05:00,47.48,47.55,47.33,47.45,12100.0,40.2678,40.3271,40.1406,40.2423,12100.0
2013-07-31 14:10:00,47.45,47.5,47.44,47.48,8200.0,40.2423,40.2847,40.2339,40.2678,8200.0
2013-07-31 14:15:00,47.48,47.48,47.31,47.42,16200.0,40.2678,40.2678,40.1236,40.2169,16200.0
2013-07-31 14:20:00,47.4,47.48,47.32,47.48,9800.0,40.1999,40.2678,40.1321,40.2678,9800.0
2013-07-31 14:25:00,47.5,47.5,47.4,47.4,11300.0,40.2847,40.2847,40.1999,40.1999,11300.0
2013-07-31 14:30:00,47.43,47.58,47.43,47.57,18500.0,40.2254,40.3526,40.2254,40.3441,18500.0
2013-07-31 14:35:00,47.57,47.57,47.47,47.49,16500.0,40.3441,40.3441,40.2593,40.2763,16500.0
2013-07-31 14:40:00,47.48,47.5,47.47,47.5,9100.0,40.2678,40.2847,40.2593,40.2847,9100.0
2013-07-31 14:45:00,47.5,47.53,47.48,47.48,17200.0,40.2847,40.3102,40.2678,40.2678,17200.0
2013-07-31 14:50:00,47.48,47.55,47.48,47.55,13700.0,40.2678,40.3271,40.2678,40.3271,13700.0
2013-07-31 14:55:00,47.54,47.64,47.54,47.64,17600.0,40.3187,40.4035,40.3187,40.4035,17600.0
2013-07-31 15:00:00,47.64,47.67,47.42,47.6,38900.0,40.4035,40.4289,40.2169,40.3695,38900.0
2013-07-31 15:05:00,47.6,47.63,47.43,47.46,14300.0,40.3695,40.395,40.2254,40.2508,14300.0
2013-07-31 15:10:00,47.47,47.48,47.41,47.42,18700.0,40.2593,40.2678,40.2084,40.2169,18700.0
2013-07-31 15:15:00,47.42,47.53,47.42,47.53,15900.0,40.2169,40.3102,40.2169,40.3102,15900.0
2013-07-31 15:20:00,47.53,47.64,47.5,47.64,21700.0,40.3102,40.4035,40.2847,40.4035,21700.0
2013-07-31 15:25:00,47.64,47.81,47.63,47.8,42600.0,40.4035,40.5476,40.395,40.5392,42600.0
2013-07-31 15:30:00,47.8,47.8,47.66,47.71,53900.0,40.5392,40.5392,40.4204,40.4628,53900.0
2013-07-31 15:35:00,47.71,47.79,47.7,47.77,39400.0,40.4628,40.5307,40.4544,40.5137,39400.0
2013-07-31 15:40:00,47.77,47.89,47.67,47.68,68400.0,40.5137,40.6155,40.4289,40.4374,68400.0
2013-07-31 15:45:00,47.68,47.69,47.63,47.67,64800.0,40.4374,40.4459,40.395,40.4289,64800.0
2013-07-31 15:50:00,47.65,47.67,47.59,47.59,63700.0,40.412,40.4289,40.3611,40.3611,63700.0
2013-07-31 15:55:00,47.59,47.72,47.57,47.64,128900.0,40.3611,40.4713,40.3441,40.4035,128900.0
2013-08-01 09:30:00,48.5,48.5,47.9,47.91,45500.0,41.1328,41.1328,40.624,40.6325,45500.0
2013-08-01 09:35:00,47.9,48.49,47.9,48.44,26000.0,40.624,41.1244,40.624,41.082,26000.0
2013-08-01 09:40:00,48.44,48.8,48.3,48.62,22100.0,41.082,41.3873,40.9632,41.2346,22100.0
2013-08-01 09:45:00,48.7,48.75,48.51,48.63,29400.0,41.3025,41.3449,41.1413,41.2431,29400.0
2013-08-01 09:50:00,48.67,48.85,48.6,48.71,42200.0,41.277,41.4297,41.2176,41.3109,42200.0
2013-08-01 09:55:00,48.72,49.06,48.69,49.0,39700.0,41.3194,41.6078,41.294,41.5569,39700.0
2013-08-01 10:00:00,48.97,49.44,48.91,49.27,36000.0,41.5314,41.9301,41.4806,41.7859,36000.0
2013-08-01 10:05:00,49.26,49.35,49.13,49.3,22000.0,41.7774,41.8537,41.6671,41.8113,22000.0
2013-08-01 10:10:00,49.3,49.41,49.08,49.13,45600.0,41.8113,41.9046,41.6247,41.6671,45600.0
2013-08-01 10:15:00,49.16,49.38,49.13,49.22,15500.0,41.6926,41.8792,41.6671,41.7435,15500.0
2013-08-01 10:20:00,49.22,49.27,49.08,49.14,20300.0,41.7435,41.7859,41.6247,41.6756,20300.0
2013-08-01 10:25:00,49.11,49.24,49.0,49.07,26600.0,41.6502,41.7604,41.5569,41.6163,26600.0
2013-08-01 10:30:00,49.0,49.06,48.7,48.7,57100.0,41.5569,41.6078,41.3025,41.3025,57100.0
2013-08-01 10:35:00,48.71,48.72,48.56,48.6,36300.0,41.3109,41.3194,41.1837,41.2176,36300.0
2013-08-01 10:40:00,48.6,48.79,48.48,48.52,27700.0,41.2176,41.3788,41.1159,41.1498,27700.0
2013-08-01 10:45:00,48.51,48.6,48.51,48.6,8900.0,41.1413,41.2176,41.1413,41.2176,8900.0
2013-08-01 10:50:00,48.6,48.63,48.57,48.6,11300.0,41.2176,41.2431,41.1922,41.2176,11300.0
2013-08-01 10:55:00,48.61,48.7,48.4,48.67,22000.0,41.2261,41.3025,41.048,41.277,22000.0
2013-08-01 11:00:00,48.64,48.68,48.55,48.65,7500.0,41.2516,41.2855,41.1752,41.2601,7500.0
2013-08-01 11:05:00,48.66,48.66,48.51,48.59,52600.0,41.2685,41.2685,41.1413,41.2092,52600.0
2013-08-01 11:10:00,48.57,48.63,48.5,48.57,8500.0,41.1922,41.2431,41.1328,41.1922,8500.0
2013-08-01 11:15:00,48.58,48.64,48.54,48.56,20600.0,41.2007,41.2516,41.1668,41.1837,20600.0
2013-08-01 11:20:00,48.55,48.65,48.54,48.64,14200.0,41.1752,41.2601,41.1668,41.2516,14200.0
2013-08-01 11:25:00,48.67,48.76,48.63,48.76,12600.0,41.277,41.3533,41.2431,41.3533,12600.0
2013-08-01 11:30:00,48.75,48.77,48.71,48.77,12600.0,41.3449,41.3618,41.3109,41.3618,12600.0
2013-08-01 11:35:00,48.77,48.78,48.74,48.78,8200.0,41.3618,41.3703,41.3364,41.3703,8200.0
2013-08-01 11:40:00,48.77,48.77,48.69,48.74,14200.0,41.3618,41.3618,41.294,41.3364,14200.0
2013-08-01 11:45:00,48.73,48.82,48.72,48.82,10900.0,41.3279,41.4042,41.3194,41.4042,10900.0
2013-08-01 11:50:00,48.78,48.84,48.75,48.77,28300.0,41.3703,41.4212,41.3449,41.3618,28300.0
2013-08-01 11:55:00,48.78,48.8,48.77,48.8,6800.0,41.3703,41.3873,41.3618,41.3873,6800.0
2013-08-01 12:00:00,48.8,48.8,48.71,48.73,12300.0,41.3873,41.3873,41.3109,41.3279,12300.0
2013-08-01 12:05:00,48.73,48.85,48.73,48.85,9700.0,41.3279,41.4297,41.3279,41.4297,9700.0
2013-08-01 12:10:00,48.82,48.84,48.75,48.78,7000.0,41.4042,41.4212,41.3449,41.3703,7000.0
2013-08-01 12:15:00,48.79,48.84,48.79,48.83,8900.0,41.3788,41.4212,41.3788,41.4127,8900.0
2013-08-01 12:20:00,48.84,48.86,48.8,48.84,4700.0,41.4212,41.4382,41.3873,41.4212,4700.0
2013-08-01 12:25:00,48.84,48.91,48.81,48.91,15900.0,41.4212,41.4806,41.3957,41.4806,15900.0
2013-08-01 12:30:00,48.88,48.9,48.82,48.86,13500.0,41.4551,41.4721,41.4042,41.4382,13500.0
2013-08-01 12:35:00,48.87,48.87,48.78,48.8,7100.0,41.4466,41.4466,41.3703,41.3873,7100.0
2013-08-01 12:40:00,48.79,48.8,48.67,48.68,8200.0,41.3788,41.3873,41.277,41.2855,8200.0
2013-08-01 12:45:00,48.68,48.69,48.65,48.69,5100.0,41.2855,41.294,41.2601,41.294,5100.0
2013-08-01 12:50:00,48.69,48.74,48.68,48.74,11700.0,41.294,41.3364,41.2855,41.3364,11700.0
2013-08-01 12:55:00,48.73,48.82,48.72,48.82,7600.0,41.3279,41.4042,41.3194,41.4042,7600.0
2013-08-01 13:00:00,48.79,48.79,48.64,48.64,10400.0,41.3788,41.3788,41.2516,41.2516,10400.0
2013-08-01 13:05:00,48.67,48.67,48.6,48.64,6300.0,41.277,41.277,41.2176,41.2516,6300.0
2013-08-01 13:10:00,48.63,48.69,48.63,48.65,8400.0,41.2431,41.294,41.2431,41.2601,8400.0
2013-08-01 13:15:00,48.66,48.66,48.58,48.58,7400.0,41.2685,41.2685,41.2007,41.2007,7400.0
2013-08-01 13:20:00,48.56,48.59,48.37,48.4,9500.0,41.1837,41.2092,41.0226,41.048,9500.0
2013-08-01 13:25:00,48.4,48.44,48.38,48.44,5500.0,41.048,41.082,41.0311,41.082,5500.0
2013-08-01 13:30:00,48.42,48.43,48.36,48.4,9200.0,41.065,41.0735,41.0141,41.048,9200.0
2013-08-01 13:35:00,48.39,48.42,48.39,48.39,3900.0,41.0395,41.065,41.0395,41.0395,3900.0
2013-08-01 13:40:00,48.39,48.6,48.39,48.58,15000.0,41.0395,41.2176,41.0395,41.2007,15000.0
2013-08-01 13:45:00,48.58,48.58,48.51,48.51,10800.0,41.2007,41.2007,41.1413,41.1413,10800.0
2013-08-01 13:50:00,48.52,48.57,48.52,48.56,7000.0,41.1498,41.1922,41.1498,41.1837,7000.0
2013-08-01 13:55:00,48.57,48.76,48.56,48.72,18300.0,41.1922,41.3533,41.1837,41.3194,18300.0
2013-08-01 14:00:00,48.71,48.71,48.63,48.63,6300.0,41.3109,41.3109,41.2431,41.2431,6300.0
2013-08-01 14:05:00,48.63,48.67,48.55,48.63,22400.0,41.2431,41.277,41.1752,41.2431,22400.0
2013-08-01 14:10:00,48.63,48.75,48.63,48.72,14200.0,41.2431,41.3449,41.2431,41.3194,14200.0
2013-08-01 14:15:00,48.7,48.7,48.66,48.68,5900.0,41.3025,41.3025,41.2685,41.2855,5900.0
2013-08-01 14:20:00,48.68,48.86,48.68,48.76,19800.0,41.2855,41.4382,41.2855,41.3533,19800.0
2013-08-01 14:25:00,48.76,48.76,48.69,48.72,10200.0,41.3533,41.3533,41.294,41.3194,10200.0
2013-08-01 14:30:00,48.72,48.73,48.64,48.65,16100.0,41.3194,41.3279,41.2516,41.2601,16100.0
2013-08-01 14:35:00,48.65,48.65,48.59,48.65,19900.0,41.2601,41.2601,41.2092,41.2601,19900.0
2013-08-01 14:40:00,48.65,48.66,48.59,48.62,18100.0,41.2601,41.2685,41.2092,41.2346,18100.0
2013-08-01 14:45:00,48.62,48.66,48.57,48.66,22200.0,41.2346,41.2685,41.1922,41.2685,22200.0
2013-08-01 14:50:00,48.67,48.68,48.57,48.57,26800.0,41.277,41.2855,41.1922,41.1922,26800.0
2013-08-01 14:55:00,48.57,48.63,48.38,48.49,40700.0,41.1922,41.2431,41.0311,41.1244,40700.0
2013-08-01 15:00:00,48.49,48.63,48.46,48.48,46000.0,41.1244,41.2431,41.0989,41.1159,46000.0
2013-08-01 15:05:00,48.48,48.48,48.38,48.45,17900.0,41.1159,41.1159,41.0311,41.0904,17900.0
2013-08-01 15:10:00,48.45,48.49,48.45,48.45,14400.0,41.0904,41.1244,41.0904,41.0904,14400.0
2013-08-01 15:15:00,48.45,48.45,48.2,48.21,37700.0,41.0904,41.0904,40.8784,40.8869,37700.0
2013-08-01 15:20:00,48.21,48.23,48.19,48.2,21900.0,40.8869,40.9039,40.8699,40.8784,21900.0
2013-08-01 15:25:00,48.2,48.22,48.18,48.22,43200.0,40.8784,40.8954,40.8614,40.8954,43200.0
2013-08-01 15:30:00,48.2,48.21,48.17,48.2,21700.0,40.8784,40.8869,40.853,40.8784,21700.0
2013-08-01 15:35:00,48.2,48.39,48.18,48.38,44100.0,40.8784,41.0395,40.8614,41.0311,44100.0
2013-08-01 15:40:00,48.38,48.39,48.22,48.23,41800.0,41.0311,41.0395,40.8954,40.9039,41800.0
2013-08-01 15:45:00,48.22,48.59,48.22,48.56,63200.0,40.8954,41.2092,40.8954,41.1837,63200.0
2013-08-01 15:50:00,48.57,48.58,48.35,48.54,67100.0,41.1922,41.2007,41.0056,41.1668,67100.0
2013-08-01 15:55:00,48.51,48.81,48.48,48.5,222700.0,41.1413,41.3957,41.1159,41.1328,222700.0
2013-08-02 09:30:00,50.33,51.0,49.5,49.56,176600.0,42.6849,43.2531,41.9809,42.0318,176600.0
2013-08-02 09:35:00,49.57,49.66,48.65,48.94,172800.0,42.0403,42.1166,41.2601,41.506,172800.0
2013-08-02 09:40:00,48.79,49.02,48.47,49.0,163100.0,41.3788,41.5738,41.1074,41.5569,163100.0
2013-08-02 09:45:00,48.92,49.03,48.8,48.85,84400.0,41.489,41.5823,41.3873,41.4297,84400.0
2013-08-02 09:50:00,48.88,48.98,48.76,48.91,39700.0,41.4551,41.5399,41.3533,41.4806,39700.0
2013-08-02 09:55:00,48.86,48.86,48.31,48.43,113900.0,41.4382,41.4382,40.9717,41.0735,113900.0
2013-08-02 10:00:00,48.48,48.48,47.88,47.89,61200.0,41.1159,41.1159,40.607,40.6155,61200.0
2013-08-02 10:05:00,47.9,47.91,47.4,47.79,99500.0,40.624,40.6325,40.1999,40.5307,99500.0
2013-08-02 10:10:00,47.75,47.88,47.42,47.65,45800.0,40.4968,40.607,40.2169,40.412,45800.0
2013-08-02 10:15:00,47.66,47.74,47.5,47.73,31900.0,40.4204,40.4883,40.2847,40.4798,31900.0
2013-08-02 10:20:00,47.73,47.81,47.53,47.69,32700.0,40.4798,40.5476,40.3102,40.4459,32700.0
2013-08-02 10:25:00,47.69,47.75,47.53,47.67,35100.0,40.4459,40.4968,40.3102,40.4289,35100.0
2013-08-02 10:30:00,47.76,47.86,47.56,47.68,30900.0,40.5052,40.5901,40.3356,40.4374,30900.0
2013-08-02 10:35:00,47.69,48.08,47.66,48.0,87900.0,40.4459,40.7766,40.4204,40.7088,87900.0
2013-08-02 10:40:00,48.0,48.27,47.98,48.25,45100.0,40.7088,40.9378,40.6918,40.9208,45100.0
2013-08-02 10:45:00,48.24,48.44,48.15,48.39,43400.0,40.9123,41.082,40.836,41.0395,43400.0
2013-08-02 10:50:00,48.41,48.41,48.33,48.38,41100.0,41.0565,41.0565,40.9887,41.0311,41100.0
2013-08-02 10:55:00,48.39,48.45,48.15,48.23,39000.0,41.0395,41.0904,40.836,40.9039,39000.0
2013-08-02 11:00:00,48.23,48.29,48.19,48.2,14200.0,40.9039,40.9547,40.8699,40.8784,14200.0
2013-08-02 11:05:00,48.2,48.39,48.2,48.38,14800.0,40.8784,41.0395,40.8784,41.0311,14800.0
2013-08-02 11:10:00,48.38,48.51,48.28,48.43,25600.0,41.0311,41.1413,40.9463,41.0735,25600.0
2013-08-02 11:15:00,48.39,48.47,48.38,48.41,13100.0,41.0395,41.1074,41.0311,41.0565,13100.0
2013-08-02 11:20:00,48.42,48.5,48.41,48.46,19800.0,41.065,41.1328,41.0565,41.0989,19800.0
2013-08-02 11:25:00,48.45,48.45,48.28,48.34,14900.0,41.0904,41.0904,40.9463,40.9971,14900.0
2013-08-02 11:30:00,48.38,48.38,48.04,48.18,43600.0,41.0311,41.0311,40.7427,40.8614,43600.0
2013-08-02 11:35:00,48.16,48.25,48.16,48.24,25900.0,40.8445,40.9208,40.8445,40.9123,25900.0
2013-08-02 11:40:00,48.24,48.25,48.2,48.24,13300.0,40.9123,40.9208,40.8784,40.9123,13300.0
2013-08-02 11:45:00,48.24,48.5,48.24,48.37,16500.0,40.9123,41.1328,40.9123,41.0226,16500.0
2013-08-02 11:50:00,48.38,48.43,48.33,48.37,7800.0,41.0311,41.0735,40.9887,41.0226,7800.0
2013-08-02 11:55:00,48.36,48.38,48.07,48.16,10600.0,41.0141,41.0311,40.7682,40.8445,10600.0
2013-08-02 12:00:00,48.19,48.37,48.17,48.35,7800.0,40.8699,41.0226,40.853,41.0056,7800.0
2013-08-02 12:05:00,48.35,48.38,48.3,48.38,6800.0,41.0056,41.0311,40.9632,41.0311,6800.0
2013-08-02 12:10:00,48.38,48.4,48.35,48.4,6100.0,41.0311,41.048,41.0056,41.048,6100.0
2013-08-02 12:15:00,48.4,48.4,48.26,48.27,7600.0,41.048,41.048,40.9293,40.9378,7600.0
2013-08-02 12:20:00,48.27,48.27,48.2,48.23,10300.0,40.9378,40.9378,40.8784,40.9039,10300.0
2013-08-02 12:25:00,48.23,48.28,48.17,48.28,11300.0,40.9039,40.9463,40.853,40.9463,11300.0
2013-08-02 12:30:00,48.28,48.32,48.26,48.32,5100.0,40.9463,40.9802,40.9293,40.9802,5100.0
2013-08-02 12:35:00,48.31,48.4,48.27,48.29,18800.0,40.9717,41.048,40.9378,40.9547,18800.0
2013-08-02 12:40:00,48.32,48.36,48.29,48.34,6500.0,40.9802,41.0141,40.9547,40.9971,6500.0
2013-08-02 12:45:00,48.34,48.37,48.28,48.28,6700.0,40.9971,41.0226,40.9463,40.9463,6700.0
2013-08-02 12:50:00,48.28,48.28,48.2,48.2,8200.0,40.9463,40.9463,40.8784,40.8784,8200.0
2013-08-02 12:55:00,48.2,48.23,48.15,48.19,10800.0,40.8784,40.9039,40.836,40.8699,10800.0
2013-08-02 13:00:00,48.21,48.24,48.12,48.24,11300.0,40.8869,40.9123,40.8106,40.9123,11300.0
2013-08-02 13:05:00,48.23,48.23,47.96,48.04,21200.0,40.9039,40.9039,40.6749,40.7427,21200.0
2013-08-02 13:10:00,47.99,48.11,47.99,48.09,7700.0,40.7003,40.8021,40.7003,40.7851,7700.0
2013-08-02 13:15:00,48.11,48.16,48.07,48.07,10200.0,40.8021,40.8445,40.7682,40.7682,10200.0
2013-08-02 13:20:00,48.07,48.07,47.91,47.91,15200.0,40.7682,40.7682,40.6325,40.6325,15200.0
2013-08-02 13:25:00,47.92,48.02,47.92,47.95,15400.0,40.6409,40.7257,40.6409,40.6664,15400.0
2013-08-02 13:30:00,47.97,48.02,47.91,47.98,8500.0,40.6833,40.7257,40.6325,40.6918,8500.0
2013-08-02 13:35:00,47.98,48.11,47.98,48.04,5000.0,40.6918,40.8021,40.6918,40.7427,5000.0
2013-08-02 13:40:00,48.08,48.15,47.98,47.98,9900.0,40.7766,40.836,40.6918,40.6918,9900.0
2013-08-02 13:45:00,48.0,48.02,47.96,47.96,9900.0,40.7088,40.7257,40.6749,40.6749,9900.0
2013-08-02 13:50:00,47.96,48.06,47.94,47.98,21100.0,40.6749,40.7597,40.6579,40.6918,21100.0
2013-08-02 13:55:00,47.98,48.03,47.98,48.01,8400.0,40.6918,40.7342,40.6918,40.7173,8400.0
2013-08-02 14:00:00,48.01,48.18,47.97,48.09,24100.0,40.7173,40.8614,40.6833,40.7851,24100.0
2013-08-02 14:05:00,48.12,48.24,48.09,48.14,26300.0,40.8106,40.9123,40.7851,40.8275,26300.0
2013-08-02 14:10:00,48.14,48.14,48.09,48.11,28100.0,40.8275,40.8275,40.7851,40.8021,28100.0
2013-08-02 14:15:00,48.11,48.11,48.0,48.06,19400.0,40.8021,40.8021,40.7088,40.7597,19400.0
2013-08-02 14:20:00,48.07,48.17,48.07,48.17,14600.0,40.7682,40.853,40.7682,40.853,14600.0
2013-08-02 14:25:00,48.17,48.21,48.14,48.19,10700.0,40.853,40.8869,40.8275,40.8699,10700.0
2013-08-02 14:30:00,48.19,48.19,48.14,48.19,15500.0,40.8699,40.8699,40.8275,40.8699,15500.0
2013-08-02 14:35:00,48.18,48.19,48.12,48.13,24100.0,40.8614,40.8699,40.8106,40.819,24100.0
2013-08-02 14:40:00,48.14,48.16,48.14,48.15,9600.0,40.8275,40.8445,40.8275,40.836,9600.0
2013-08-02 14:45:00,48.15,48.16,48.13,48.14,24900.0,40.836,40.8445,40.819,40.8275,24900.0
2013-08-02 14:50:00,48.14,48.15,48.12,48.14,17400.0,40.8275,40.836,40.8106,40.8275,17400.0
2013-08-02 14:55:00,48.13,48.15,48.12,48.12,17500.0,40.819,40.836,40.8106,40.8106,17500.0
2013-08-02 15:00:00,48.13,48.16,48.12,48.14,20900.0,40.819,40.8445,40.8106,40.8275,20900.0
2013-08-02 15:05:00,48.14,48.15,48.01,48.1,16900.0,40.8275,40.836,40.7173,40.7936,16900.0
2013-08-02 15:10:00,48.1,48.11,48.0,48.06,34700.0,40.7936,40.8021,40.7088,40.7597,34700.0
2013-08-02 15:15:00,48.06,48.07,47.95,47.96,30400.0,40.7597,40.7682,40.6664,40.6749,30400.0
2013-08-02 15:20:00,47.96,48.01,47.92,48.01,17400.0,40.6749,40.7173,40.6409,40.7173,17400.0
2013-08-02 15:25:00,48.0,48.06,48.0,48.05,21000.0,40.7088,40.7597,40.7088,40.7512,21000.0
2013-08-02 15:30:00,48.05,48.06,48.02,48.05,37400.0,40.7512,40.7597,40.7257,40.7512,37400.0
2013-08-02 15:35:00,48.05,48.05,48.04,48.05,14700.0,40.7512,40.7512,40.7427,40.7512,14700.0
2013-08-02 15:40:00,48.05,48.05,47.96,48.03,51900.0,40.7512,40.7512,40.6749,40.7342,51900.0
2013-08-02 15:45:00,48.03,48.1,47.93,47.98,85000.0,40.7342,40.7936,40.6494,40.6918,85000.0
2013-08-02 15:50:00,47.98,47.99,47.93,47.95,65800.0,40.6918,40.7003,40.6494,40.6664,65800.0
2013-08-02 15:55:00,47.95,47.95,47.86,47.88,217200.0,40.6664,40.6664,40.5901,40.607,217200.0
2013-08-05 09:30:00,48.0,48.25,47.54,47.54,23000.0,40.7088,40.9208,40.3187,40.3187,23000.0
2013-08-05 09:35:00,47.55,47.64,47.47,47.5,20200.0,40.3271,40.4035,40.2593,40.2847,20200.0
2013-08-05 09:40:00,47.5,47.6,47.33,47.44,21300.0,40.2847,40.3695,40.1406,40.2339,21300.0
2013-08-05 09:45:00,47.34,47.55,47.31,47.49,18800.0,40.149,40.3271,40.1236,40.2763,18800.0
2013-08-05 09:50:00,47.49,47.55,47.41,47.55,10000.0,40.2763,40.3271,40.2084,40.3271,10000.0
2013-08-05 09:55:00,47.55,47.55,47.43,47.52,14000.0,40.3271,40.3271,40.2254,40.3017,14000.0
2013-08-05 10:00:00,47.52,47.59,47.44,47.52,23200.0,40.3017,40.3611,40.2339,40.3017,23200.0
2013-08-05 10:05:00,47.51,47.57,47.49,47.57,4800.0,40.2932,40.3441,40.2763,40.3441,4800.0
2013-08-05 10:10:00,47.57,47.65,47.53,47.58,9300.0,40.3441,40.412,40.3102,40.3526,9300.0
2013-08-05 10:15:00,47.6,47.73,47.6,47.69,5900.0,40.3695,40.4798,40.3695,40.4459,5900.0
2013-08-05 10:20:00,47.66,47.66,47.52,47.52,9900.0,40.4204,40.4204,40.3017,40.3017,9900.0
2013-08-05 10:25:00,47.53,47.58,47.45,47.45,29100.0,40.3102,40.3526,40.2423,40.2423,29100.0
2013-08-05 10:30:00,47.47,47.54,47.47,47.5,11700.0,40.2593,40.3187,40.2593,40.2847,11700.0
2013-08-05 10:35:00,47.49,47.54,47.43,47.49,7500.0,40.2763,40.3187,40.2254,40.2763,7500.0
2013-08-05 10:40:00,47.49,47.68,47.47,47.66,7300.0,40.2763,40.4374,40.2593,40.4204,7300.0
2013-08-05 10:45:00,47.63,47.64,47.48,47.5,17700.0,40.395,40.4035,40.2678,40.2847,17700.0
2013-08-05 10:50:00,47.48,47.5,47.36,47.47,17600.0,40.2678,40.2847,40.166,40.2593,17600.0
2013-08-05 10:55:00,47.47,47.53,47.43,47.44,13100.0,40.2593,40.3102,40.2254,40.2339,13100.0
2013-08-05 11:00:00,47.46,47.48,47.44,47.47,9500.0,40.2508,40.2678,40.2339,40.2593,9500.0
2013-08-05 11:05:00,47.46,47.47,47.38,47.39,12700.0,40.2508,40.2593,40.183,40.1914,12700.0
2013-08-05 11:10:00,47.41,47.43,47.35,47.36,9700.0,40.2084,40.2254,40.1575,40.166,9700.0
2013-08-05 11:15:00,47.36,47.37,47.26,47.26,13900.0,40.166,40.1745,40.0812,40.0812,13900.0
2013-08-05 11:20:00,47.28,47.38,47.26,47.38,9000.0,40.0982,40.183,40.0812,40.183,9000.0
2013-08-05 11:25:00,47.38,47.43,47.37,47.39,8900.0,40.183,40.2254,40.1745,40.1914,8900.0
2013-08-05 11:30:00,47.39,47.42,47.39,47.41,5400.0,40.1914,40.2169,40.1914,40.2084,5400.0
2013-08-05 11:35:00,47.41,47.43,47.34,47.43,7800.0,40.2084,40.2254,40.149,40.2254,7800.0
2013-08-05 11:40:00,47.43,47.44,47.38,47.38,6400.0,40.2254,40.2339,40.183,40.183,6400.0
2013-08-05 11:45:00,47.37,47.41,47.36,47.37,8500.0,40.1745,40.2084,40.166,40.1745,8500.0
2013-08-05 11:50:00,47.37,47.37,47.32,47.34,8100.0,40.1745,40.1745,40.1321,40.149,8100.0
2013-08-05 11:55:00,47.32,47.33,47.26,47.26,12900.0,40.1321,40.1406,40.0812,40.0812,12900.0
2013-08-05 12:00:00,47.28,47.4,47.28,47.4,6600.0,40.0982,40.1999,40.0982,40.1999,6600.0
2013-08-05 12:05:00,47.39,47.4,47.38,47.39,6100.0,40.1914,40.1999,40.183,40.1914,6100.0
2013-08-05 12:10:00,47.39,47.42,47.35,47.35,7900.0,40.1914,40.2169,40.1575,40.1575,7900.0
2013-08-05 12:15:00,47.35,47.39,47.32,47.39,7700.0,40.1575,40.1914,40.1321,40.1914,7700.0
2013-08-05 12:20:00,47.38,47.39,47.34,47.34,6300.0,40.183,40.1914,40.149,40.149,6300.0
2013-08-05 12:25:00,47.34,47.34,47.28,47.28,5800.0,40.149,40.149,40.0982,40.0982,5800.0
2013-08-05 12:30:00,47.29,47.29,47.2,47.2,10900.0,40.1066,40.1066,40.0303,40.0303,10900.0
2013-08-05 12:35:00,47.2,47.27,47.17,47.2,6300.0,40.0303,40.0897,40.0049,40.0303,6300.0
2013-08-05 12:40:00,47.21,47.27,47.18,47.22,10900.0,40.0388,40.0897,40.0133,40.0473,10900.0
2013-08-05 12:45:00,47.23,47.25,47.22,47.24,4000.0,40.0558,40.0727,40.0473,40.0642,4000.0
2013-08-05 12:50:00,47.26,47.26,47.21,47.24,7900.0,40.0812,40.0812,40.0388,40.0642,7900.0
2013-08-05 12:55:00,47.25,47.25,47.21,47.21,5100.0,40.0727,40.0727,40.0388,40.0388,5100.0
2013-08-05 13:00:00,47.21,47.32,47.21,47.28,8000.0,40.0388,40.1321,40.0388,40.0982,8000.0
2013-08-05 13:05:00,47.29,47.29,47.19,47.2,8700.0,40.1066,40.1066,40.0218,40.0303,8700.0
2013-08-05 13:10:00,47.21,47.29,47.21,47.24,4800.0,40.0388,40.1066,40.0388,40.0642,4800.0
2013-08-05 13:15:00,47.24,47.25,47.13,47.13,12100.0,40.0642,40.0727,39.9709,39.9709,12100.0
2013-08-05 13:20:00,47.14,47.15,47.09,47.12,20700.0,39.9794,39.9879,39.937,39.9625,20700.0
2013-08-05 13:25:00,47.12,47.14,47.06,47.08,9600.0,39.9625,39.9794,39.9116,39.9285,9600.0
2013-08-05 13:30:00,47.08,47.13,47.07,47.1,21200.0,39.9285,39.9709,39.9201,39.9455,21200.0
2013-08-05 13:35:00,47.11,47.14,47.08,47.11,17500.0,39.954,39.9794,39.9285,39.954,17500.0
2013-08-05 13:40:00,47.12,47.13,47.11,47.13,8100.0,39.9625,39.9709,39.954,39.9709,8100.0
2013-08-05 13:45:00,47.14,47.14,47.11,47.13,11200.0,39.9794,39.9794,39.954,39.9709,11200.0
2013-08-05 13:50:00,47.14,47.14,47.07,47.13,17800.0,39.9794,39.9794,39.9201,39.9709,17800.0
2013-08-05 13:55:00,47.14,47.15,47.1,47.12,13700.0,39.9794,39.9879,39.9455,39.9625,13700.0
2013-08-05 14:00:00,47.12,47.13,47.07,47.13,7200.0,39.9625,39.9709,39.9201,39.9709,7200.0
2013-08-05 14:05:00,47.13,47.15,47.12,47.14,6400.0,39.9709,39.9879,39.9625,39.9794,6400.0
2013-08-05 14:10:00,47.14,47.14,47.1,47.13,14500.0,39.9794,39.9794,39.9455,39.9709,14500.0
2013-08-05 14:15:00,47.13,47.14,47.08,47.1,6400.0,39.9709,39.9794,39.9285,39.9455,6400.0
2013-08-05 14:20:00,47.1,47.14,47.1,47.13,7700.0,39.9455,39.9794,39.9455,39.9709,7700.0
2013-08-05 14:25:00,47.13,47.14,47.11,47.12,12600.0,39.9709,39.9794,39.954,39.9625,12600.0
2013-08-05 14:30:00,47.12,47.14,47.1,47.14,17100.0,39.9625,39.9794,39.9455,39.9794,17100.0
2013-08-05 14:35:00,47.14,47.14,47.11,47.13,17200.0,39.9794,39.9794,39.954,39.9709,17200.0
2013-08-05 14:40:00,47.13,47.14,47.1,47.13,20500.0,39.9709,39.9794,39.9455,39.9709,20500.0
2013-08-05 14:45:00,47.13,47.19,47.12,47.18,31100.0,39.9709,40.0218,39.9625,40.0133,31100.0
2013-08-05 14:50:00,47.19,47.27,47.14,47.19,19100.0,40.0218,40.0897,39.9794,40.0218,19100.0
2013-08-05 14:55:00,47.2,47.23,47.19,47.21,16600.0,40.0303,40.0558,40.0218,40.0388,16600.0
2013-08-05 15:00:00,47.2,47.25,47.17,47.23,18500.0,40.0303,40.0727,40.0049,40.0558,18500.0
2013-08-05 15:05:00,47.23,47.25,47.18,47.18,11500.0,40.0558,40.0727,40.0133,40.0133,11500.0
2013-08-05 15:10:00,47.17,47.17,47.14,47.16,16100.0,40.0049,40.0049,39.9794,39.9964,16100.0
2013-08-05 15:15:00,47.16,47.16,47.12,47.16,10800.0,39.9964,39.9964,39.9625,39.9964,10800.0
2013-08-05 15:20:00,47.15,47.16,47.05,47.15,21900.0,39.9879,39.9964,39.9031,39.9879,21900.0
2013-08-05 15:25:00,47.15,47.17,47.14,47.17,14300.0,39.9879,40.0049,39.9794,40.0049,14300.0
2013-08-05 15:30:00,47.17,47.17,47.11,47.13,19000.0,40.0049,40.0049,39.954,39.9709,19000.0
2013-08-05 15:35:00,47.14,47.16,47.09,47.09,19200.0,39.9794,39.9964,39.937,39.937,19200.0
2013-08-05 15:40:00,47.1,47.16,47.09,47.16,13800.0,39.9455,39.9964,39.937,39.9964,13800.0
2013-08-05 15:45:00,47.16,47.17,47.09,47.09,48200.0,39.9964,40.0049,39.937,39.937,48200.0
2013-08-05 15:50:00,47.09,47.16,47.09,47.16,44400.0,39.937,39.9964,39.937,39.9964,44400.0
2013-08-05 15:55:00,47.16,47.18,47.1,47.16,85800.0,39.9964,40.0133,39.9455,39.9964,85800.0
2013-08-06 09:30:00,48.16,48.41,48.1,48.18,154600.0,40.8445,41.0565,40.7936,40.8614,154600.0
2013-08-06 09:35:00,48.16,48.17,47.88,47.94,93100.0,40.8445,40.853,40.607,40.6579,93100.0
2013-08-06 09:40:00,47.9,47.9,47.84,47.84,43400.0,40.624,40.624,40.5731,40.5731,43400.0
2013-08-06 09:45:00,47.83,48.04,47.7,48.0,34800.0,40.5646,40.7427,40.4544,40.7088,34800.0
2013-08-06 09:50:00,48.0,48.0,47.86,47.91,12000.0,40.7088,40.7088,40.5901,40.6325,12000.0
2013-08-06 09:55:00,47.91,47.92,47.81,47.89,9100.0,40.6325,40.6409,40.5476,40.6155,9100.0
2013-08-06 10:00:00,47.89,47.91,47.84,47.89,12100.0,40.6155,40.6325,40.5731,40.6155,12100.0
2013-08-06 10:05:00,47.89,47.9,47.8,47.84,8200.0,40.6155,40.624,40.5392,40.5731,8200.0
2013-08-06 10:10:00,47.84,47.99,47.84,47.97,10600.0,40.5731,40.7003,40.5731,40.6833,10600.0
2013-08-06 10:15:00,47.96,47.99,47.92,47.98,7500.0,40.6749,40.7003,40.6409,40.6918,7500.0
2013-08-06 10:20:00,47.98,48.09,47.96,48.08,9800.0,40.6918,40.7851,40.6749,40.7766,9800.0
2013-08-06 10:25:00,48.06,48.09,47.9,47.91,27300.0,40.7597,40.7851,40.624,40.6325,27300.0
2013-08-06 10:30:00,47.87,47.87,47.81,47.87,6600.0,40.5985,40.5985,40.5476,40.5985,6600.0
2013-08-06 10:35:00,47.9,47.98,47.87,47.89,7500.0,40.624,40.6918,40.5985,40.6155,7500.0
2013-08-06 10:40:00,47.91,47.91,47.81,47.85,11600.0,40.6325,40.6325,40.5476,40.5816,11600.0
2013-08-06 10:45:00,47.85,47.85,47.73,47.76,16300.0,40.5816,40.5816,40.4798,40.5052,16300.0
2013-08-06 10:50:00,47.75,47.78,47.68,47.77,8200.0,40.4968,40.5222,40.4374,40.5137,8200.0
2013-08-06 10:55:00,47.76,47.79,47.71,47.73,8900.0,40.5052,40.5307,40.4628,40.4798,8900.0
2013-08-06 11:00:00,47.72,47.77,47.7,47.75,8500.0,40.4713,40.5137,40.4544,40.4968,8500.0
2013-08-06 11:05:00,47.76,47.77,47.75,47.76,5400.0,40.5052,40.5137,40.4968,40.5052,5400.0
2013-08-06 11:10:00,47.76,47.78,47.75,47.75,14900.0,40.5052,40.5222,40.4968,40.4968,14900.0
2013-08-06 11:15:00,47.75,47.76,47.72,47.72,6300.0,40.4968,40.5052,40.4713,40.4713,6300.0
2013-08-06 11:20:00,47.72,47.77,47.7,47.76,5400.0,40.4713,40.5137,40.4544,40.5052,5400.0
2013-08-06 11:25:00,47.76,47.77,47.75,47.76,6300.0,40.5052,40.5137,40.4968,40.5052,6300.0
2013-08-06 11:30:00,47.75,47.78,47.74,47.76,11900.0,40.4968,40.5222,40.4883,40.5052,11900.0
2013-08-06 11:35:00,47.75,47.85,47.75,47.84,13000.0,40.4968,40.5816,40.4968,40.5731,13000.0
2013-08-06 11:40:00,47.83,47.9,47.83,47.89,9700.0,40.5646,40.624,40.5646,40.6155,9700.0
2013-08-06 11:45:00,47.89,47.93,47.89,47.93,2700.0,40.6155,40.6494,40.6155,40.6494,2700.0
2013-08-06 11:50:00,47.92,47.93,47.88,47.93,6100.0,40.6409,40.6494,40.607,40.6494,6100.0
2013-08-06 11:55:00,47.94,47.97,47.92,47.92,4000.0,40.6579,40.6833,40.6409,40.6409,4000.0
2013-08-06 12:00:00,47.92,47.92,47.83,47.83,6100.0,40.6409,40.6409,40.5646,40.5646,6100.0
2013-08-06 12:05:00,47.83,47.84,47.75,47.75,5800.0,40.5646,40.5731,40.4968,40.4968,5800.0
2013-08-06 12:10:00,47.74,47.75,47.68,47.68,4400.0,40.4883,40.4968,40.4374,40.4374,4400.0
2013-08-06 12:15:00,47.7,47.7,47.63,47.63,5100.0,40.4544,40.4544,40.395,40.395,5100.0
2013-08-06 12:20:00,47.64,47.7,47.58,47.59,21200.0,40.4035,40.4544,40.3526,40.3611,21200.0
2013-08-06 12:25:00,47.61,47.68,47.6,47.61,17900.0,40.378,40.4374,40.3695,40.378,17900.0
2013-08-06 12:30:00,47.63,47.66,47.59,47.6,20400.0,40.395,40.4204,40.3611,40.3695,20400.0
2013-08-06 12:35:00,47.58,47.59,47.54,47.57,10900.0,40.3526,40.3611,40.3187,40.3441,10900.0
2013-08-06 12:40:00,47.6,47.69,47.6,47.61,5700.0,40.3695,40.4459,40.3695,40.378,5700.0
2013-08-06 12:45:00,47.64,47.66,47.62,47.65,3700.0,40.4035,40.4204,40.3865,40.412,3700.0
2013-08-06 12:50:00,47.65,47.68,47.64,47.68,14500.0,40.412,40.4374,40.4035,40.4374,14500.0
2013-08-06 12:55:00,47.67,47.69,47.66,47.68,11600.0,40.4289,40.4459,40.4204,40.4374,11600.0
2013-08-06 13:00:00,47.69,47.81,47.69,47.81,2800.0,40.4459,40.5476,40.4459,40.5476,2800.0
2013-08-06 13:05:00,47.82,47.85,47.82,47.83,6100.0,40.5561,40.5816,40.5561,40.5646,6100.0
2013-08-06 13:10:00,47.82,47.82,47.7,47.7,10100.0,40.5561,40.5561,40.4544,40.4544,10100.0
2013-08-06 13:15:00,47.68,47.7,47.65,47.68,6400.0,40.4374,40.4544,40.412,40.4374,6400.0
2013-08-06 13:20:00,47.69,47.7,47.66,47.7,6000.0,40.4459,40.4544,40.4204,40.4544,6000.0
2013-08-06 13:25:00,47.7,47.75,47.7,47.74,15600.0,40.4544,40.4968,40.4544,40.4883,15600.0
2013-08-06 13:30:00,47.74,47.85,47.72,47.85,12900.0,40.4883,40.5816,40.4713,40.5816,12900.0
2013-08-06 13:35:00,47.87,47.91,47.84,47.9,9900.0,40.5985,40.6325,40.5731,40.624,9900.0
2013-08-06 13:40:00,47.89,47.89,47.83,47.84,3500.0,40.6155,40.6155,40.5646,40.5731,3500.0
2013-08-06 13:45:00,47.86,47.88,47.83,47.84,6900.0,40.5901,40.607,40.5646,40.5731,6900.0
2013-08-06 13:50:00,47.83,47.83,47.75,47.75,13200.0,40.5646,40.5646,40.4968,40.4968,13200.0
2013-08-06 13:55:00,47.74,47.88,47.73,47.88,16400.0,40.4883,40.607,40.4798,40.607,16400.0
2013-08-06 14:00:00,47.88,47.93,47.87,47.93,23100.0,40.607,40.6494,40.5985,40.6494,23100.0
2013-08-06 14:05:00,47.92,47.93,47.87,47.87,5000.0,40.6409,40.6494,40.5985,40.5985,5000.0
2013-08-06 14:10:00,47.86,47.86,47.84,47.84,3500.0,40.5901,40.5901,40.5731,40.5731,3500.0
2013-08-06 14:15:00,47.84,47.86,47.84,47.86,8000.0,40.5731,40.5901,40.5731,40.5901,8000.0
2013-08-06 14:20:00,47.87,47.88,47.84,47.87,12300.0,40.5985,40.607,40.5731,40.5985,12300.0
2013-08-06 14:25:00,47.87,47.9,47.85,47.85,8600.0,40.5985,40.624,40.5816,40.5816,8600.0
2013-08-06 14:30:00,47.86,47.91,47.85,47.91,7400.0,40.5901,40.6325,40.5816,40.6325,7400.0
2013-08-06 14:35:00,47.92,47.94,47.9,47.91,9300.0,40.6409,40.6579,40.624,40.6325,9300.0
2013-08-06 14:40:00,47.91,47.91,47.86,47.87,9700.0,40.6325,40.6325,40.5901,40.5985,9700.0
2013-08-06 14:45:00,47.87,47.88,47.85,47.85,9900.0,40.5985,40.607,40.5816,40.5816,9900.0
2013-08-06 14:50:00,47.85,47.94,47.85,47.94,9300.0,40.5816,40.6579,40.5816,40.6579,9300.0
2013-08-06 14:55:00,47.93,47.94,47.87,47.87,11000.0,40.6494,40.6579,40.5985,40.5985,11000.0
2013-08-06 15:00:00,47.88,47.89,47.85,47.86,7200.0,40.607,40.6155,40.5816,40.5901,7200.0
2013-08-06 15:05:00,47.86,47.88,47.85,47.85,11600.0,40.5901,40.607,40.5816,40.5816,11600.0
2013-08-06 15:10:00,47.86,47.9,47.86,47.9,13700.0,40.5901,40.624,40.5901,40.624,13700.0
2013-08-06 15:15:00,47.9,47.9,47.88,47.89,17000.0,40.624,40.624,40.607,40.6155,17000.0
2013-08-06 15:20:00,47.88,47.89,47.88,47.88,13400.0,40.607,40.6155,40.607,40.607,13400.0
2013-08-06 15:25:00,47.88,47.98,47.88,47.96,36100.0,40.607,40.6918,40.607,40.6749,36100.0
2013-08-06 15:30:00,47.96,47.96,47.92,47.96,16700.0,40.6749,40.6749,40.6409,40.6749,16700.0
2013-08-06 15:35:00,47.96,47.98,47.96,47.98,17400.0,40.6749,40.6918,40.6749,40.6918,17400.0
2013-08-06 15:40:00,47.97,48.07,47.97,48.06,36300.0,40.6833,40.7682,40.6833,40.7597,36300.0
2013-08-06 15:45:00,48.07,48.09,47.97,48.05,62600.0,40.7682,40.7851,40.6833,40.7512,62600.0
2013-08-06 15:50:00,48.04,48.04,47.97,47.98,43200.0,40.7427,40.7427,40.6833,40.6918,43200.0
2013-08-06 15:55:00,47.98,48.01,47.94,47.97,45500.0,40.6918,40.7173,40.6579,40.6833,45500.0
2013-08-07 09:30:00,47.93,48.09,47.85,47.85,21000.0,40.6494,40.7851,40.5816,40.5816,21000.0
2013-08-07 09:35:00,47.86,47.96,47.85,47.88,10500.0,40.5901,40.6749,40.5816,40.607,10500.0
2013-08-07 09:40:00,47.88,47.96,47.88,47.95,21800.0,40.607,40.6749,40.607,40.6664,21800.0
2013-08-07 09:45:00,47.97,48.16,47.97,48.16,4300.0,40.6833,40.8445,40.6833,40.8445,4300.0
2013-08-07 09:50:00,48.16,48.24,48.12,48.14,5300.0,40.8445,40.9123,40.8106,40.8275,5300.0
2013-08-07 09:55:00,48.07,48.2,47.96,47.96,4900.0,40.7682,40.8784,40.6749,40.6749,4900.0
2013-08-07 10:00:00,47.96,48.01,47.88,47.94,11400.0,40.6749,40.7173,40.607,40.6579,11400.0
2013-08-07 10:05:00,47.98,47.99,47.91,47.95,6400.0,40.6918,40.7003,40.6325,40.6664,6400.0
2013-08-07 10:10:00,47.95,47.95,47.9,47.91,17600.0,40.6664,40.6664,40.624,40.6325,17600.0
2013-08-07 10:15:00,47.9,48.19,47.9,48.14,14800.0,40.624,40.8699,40.624,40.8275,14800.0
2013-08-07 10:20:00,48.14,48.17,48.09,48.15,11000.0,40.8275,40.853,40.7851,40.836,11000.0
2013-08-07 10:25:00,48.14,48.2,48.14,48.2,3600.0,40.8275,40.8784,40.8275,40.8784,3600.0
2013-08-07 10:30:00,48.2,48.24,48.18,48.18,7900.0,40.8784,40.9123,40.8614,40.8614,7900.0
2013-08-07 10:35:00,48.17,48.34,48.13,48.13,28200.0,40.853,40.9971,40.819,40.819,28200.0
2013-08-07 10:40:00,48.13,48.26,48.13,48.23,2800.0,40.819,40.9293,40.819,40.9039,2800.0
2013-08-07 10:45:00,48.24,48.32,48.23,48.32,3600.0,40.9123,40.9802,40.9039,40.9802,3600.0
2013-08-07 10:50:00,48.28,48.28,48.22,48.24,8400.0,40.9463,40.9463,40.8954,40.9123,8400.0
2013-08-07 10:55:00,48.27,48.31,48.21,48.21,6400.0,40.9378,40.9717,40.8869,40.8869,6400.0
2013-08-07 11:00:00,48.22,48.26,48.13,48.21,8100.0,40.8954,40.9293,40.819,40.8869,8100.0
2013-08-07 11:05:00,48.2,48.2,48.14,48.16,4900.0,40.8784,40.8784,40.8275,40.8445,4900.0
2013-08-07 11:10:00,48.16,48.17,48.14,48.16,2600.0,40.8445,40.853,40.8275,40.8445,2600.0
2013-08-07 11:15:00,48.17,48.2,48.15,48.16,5400.0,40.853,40.8784,40.836,40.8445,5400.0
2013-08-07 11:20:00,48.15,48.17,48.13,48.17,8600.0,40.836,40.853,40.819,40.853,8600.0
2013-08-07 11:25:00,48.17,48.17,48.13,48.13,7900.0,40.853,40.853,40.819,40.819,7900.0
2013-08-07 11:30:00,48.13,48.16,48.13,48.16,4700.0,40.819,40.8445,40.819,40.8445,4700.0
2013-08-07 11:35:00,48.15,48.19,48.15,48.17,4000.0,40.836,40.8699,40.836,40.853,4000.0
2013-08-07 11:40:00,48.15,48.19,48.14,48.15,6900.0,40.836,40.8699,40.8275,40.836,6900.0
2013-08-07 11:45:00,48.16,48.18,48.15,48.16,9100.0,40.8445,40.8614,40.836,40.8445,9100.0
2013-08-07 11:50:00,48.17,48.19,48.17,48.18,8700.0,40.853,40.8699,40.853,40.8614,8700.0
2013-08-07 11:55:00,48.17,48.17,48.13,48.15,3400.0,40.853,40.853,40.819,40.836,3400.0
2013-08-07 12:00:00,48.14,48.15,48.13,48.13,8100.0,40.8275,40.836,40.819,40.819,8100.0
2013-08-07 12:05:00,48.13,48.14,48.13,48.13,3900.0,40.819,40.8275,40.819,40.819,3900.0
2013-08-07 12:10:00,48.13,48.16,48.13,48.16,4400.0,40.819,40.8445,40.819,40.8445,4400.0
2013-08-07 12:15:00,48.16,48.17,48.14,48.15,5400.0,40.8445,40.853,40.8275,40.836,5400.0
2013-08-07 12:20:00,48.15,48.15,48.13,48.14,2100.0,40.836,40.836,40.819,40.8275,2100.0
2013-08-07 12:25:00,48.14,48.17,48.13,48.14,6400.0,40.8275,40.853,40.819,40.8275,6400.0
2013-08-07 12:30:00,48.13,48.15,48.13,48.14,5400.0,40.819,40.836,40.819,40.8275,5400.0
2013-08-07 12:35:00,48.16,48.19,48.15,48.18,3400.0,40.8445,40.8699,40.836,40.8614,3400.0
2013-08-07 12:40:00,48.19,48.24,48.13,48.2,26300.0,40.8699,40.9123,40.819,40.8784,26300.0
2013-08-07 12:45:00,48.17,48.18,48.17,48.17,2100.0,40.853,40.8614,40.853,40.853,2100.0
2013-08-07 12:50:00,48.16,48.17,48.15,48.15,1400.0,40.8445,40.853,40.836,40.836,1400.0
2013-08-07 12:55:00,48.17,48.2,48.15,48.2,4200.0,40.853,40.8784,40.836,40.8784,4200.0
2013-08-07 13:00:00,48.18,48.19,48.13,48.18,10800.0,40.8614,40.8699,40.819,40.8614,10800.0
2013-08-07 13:05:00,48.19,48.23,48.14,48.2,15800.0,40.8699,40.9039,40.8275,40.8784,15800.0
2013-08-07 13:10:00,48.2,48.2,48.16,48.18,2400.0,40.8784,40.8784,40.8445,40.8614,2400.0
2013-08-07 13:15:00,48.18,48.25,48.18,48.22,8700.0,40.8614,40.9208,40.8614,40.8954,8700.0
2013-08-07 13:20:00,48.21,48.21,48.17,48.18,9900.0,40.8869,40.8869,40.853,40.8614,9900.0
2013-08-07 13:25:00,48.18,48.29,48.17,48.21,7100.0,40.8614,40.9547,40.853,40.8869,7100.0
2013-08-07 13:30:00,48.21,48.21,48.2,48.2,900.0,40.8869,40.8869,40.8784,40.8784,900.0
2013-08-07 13:35:00,48.2,48.2,48.15,48.16,4900.0,40.8784,40.8784,40.836,40.8445,4900.0
2013-08-07 13:40:00,48.15,48.16,48.15,48.15,2000.0,40.836,40.8445,40.836,40.836,2000.0
2013-08-07 13:45:00,48.17,48.23,48.16,48.23,2900.0,40.853,40.9039,40.8445,40.9039,2900.0
2013-08-07 13:50:00,48.22,48.22,48.13,48.13,7100.0,40.8954,40.8954,40.819,40.819,7100.0
2013-08-07 13:55:00,48.15,48.21,48.13,48.21,3500.0,40.836,40.8869,40.819,40.8869,3500.0
2013-08-07 14:00:00,48.19,48.21,48.15,48.21,3400.0,40.8699,40.8869,40.836,40.8869,3400.0
2013-08-07 14:05:00,48.21,48.21,48.14,48.16,3600.0,40.8869,40.8869,40.8275,40.8445,3600.0
2013-08-07 14:10:00,48.16,48.19,48.16,48.17,3300.0,40.8445,40.8699,40.8445,40.853,3300.0
2013-08-07 14:15:00,48.18,48.25,48.17,48.22,5700.0,40.8614,40.9208,40.853,40.8954,5700.0
2013-08-07 14:20:00,48.21,48.23,48.16,48.18,25900.0,40.8869,40.9039,40.8445,40.8614,25900.0
2013-08-07 14:25:00,48.18,48.19,48.17,48.18,4700.0,40.8614,40.8699,40.853,40.8614,4700.0
2013-08-07 14:30:00,48.18,48.21,48.18,48.18,6100.0,40.8614,40.8869,40.8614,40.8614,6100.0
2013-08-07 14:35:00,48.18,48.23,48.18,48.18,4500.0,40.8614,40.9039,40.8614,40.8614,4500.0
2013-08-07 14:40:00,48.18,48.19,48.14,48.18,6200.0,40.8614,40.8699,40.8275,40.8614,6200.0
2013-08-07 14:45:00,48.16,48.18,48.15,48.16,3700.0,40.8445,40.8614,40.836,40.8445,3700.0
2013-08-07 14:50:00,48.15,48.16,48.14,48.14,3300.0,40.836,40.8445,40.8275,40.8275,3300.0
2013-08-07 14:55:00,48.14,48.16,48.14,48.15,3400.0,40.8275,40.8445,40.8275,40.836,3400.0
2013-08-07 15:00:00,48.16,48.23,48.15,48.23,13900.0,40.8445,40.9039,40.836,40.9039,13900.0
2013-08-07 15:05:00,48.22,48.22,48.14,48.18,16200.0,40.8954,40.8954,40.8275,40.8614,16200.0
2013-08-07 15:10:00,48.18,48.22,48.18,48.2,7700.0,40.8614,40.8954,40.8614,40.8784,7700.0
2013-08-07 15:15:00,48.2,48.25,48.18,48.21,12000.0,40.8784,40.9208,40.8614,40.8869,12000.0
2013-08-07 15:20:00,48.21,48.28,48.21,48.26,15700.0,40.8869,40.9463,40.8869,40.9293,15700.0
2013-08-07 15:25:00,48.26,48.29,48.25,48.29,7200.0,40.9293,40.9547,40.9208,40.9547,7200.0
2013-08-07 15:30:00,48.29,48.33,48.26,48.26,17300.0,40.9547,40.9887,40.9293,40.9293,17300.0
2013-08-07 15:35:00,48.27,48.42,48.27,48.39,26400.0,40.9378,41.065,40.9378,41.0395,26400.0
2013-08-07 15:40:00,48.38,48.39,48.34,48.36,17100.0,41.0311,41.0395,40.9971,41.0141,17100.0
2013-08-07 15:45:00,48.36,48.48,48.34,48.4,46400.0,41.0141,41.1159,40.9971,41.048,46400.0
2013-08-07 15:50:00,48.41,48.47,48.36,48.38,60900.0,41.0565,41.1074,41.0141,41.0311,60900.0
2013-08-07 15:55:00,48.37,48.43,48.34,48.34,53600.0,41.0226,41.0735,40.9971,40.9971,53600.0
2013-08-08 09:30:00,49.37,49.63,49.37,49.46,35400.0,41.8707,42.0912,41.8707,41.947,35400.0
2013-08-08 09:35:00,49.45,49.58,49.33,49.35,54200.0,41.9385,42.0488,41.8368,41.8537,54200.0
2013-08-08 09:40:00,49.35,49.5,49.35,49.48,16700.0,41.8537,41.9809,41.8537,41.964,16700.0
2013-08-08 09:45:00,49.5,49.61,49.32,49.33,21000.0,41.9809,42.0742,41.8283,41.8368,21000.0
2013-08-08 09:50:00,49.34,49.4,49.22,49.33,22000.0,41.8452,41.8961,41.7435,41.8368,22000.0
2013-08-08 09:55:00,49.34,49.57,49.33,49.51,12500.0,41.8452,42.0403,41.8368,41.9894,12500.0
2013-08-08 10:00:00,49.51,49.57,49.5,49.51,26800.0,41.9894,42.0403,41.9809,41.9894,26800.0
2013-08-08 10:05:00,49.51,49.56,49.51,49.55,11400.0,41.9894,42.0318,41.9894,42.0233,11400.0
2013-08-08 10:10:00,49.57,49.62,49.54,49.56,13500.0,42.0403,42.0827,42.0149,42.0318,13500.0
2013-08-08 10:15:00,49.56,49.57,49.51,49.56,11600.0,42.0318,42.0403,41.9894,42.0318,11600.0
2013-08-08 10:20:00,49.57,49.78,49.57,49.77,20200.0,42.0403,42.2184,42.0403,42.2099,20200.0
2013-08-08 10:25:00,49.79,50.02,49.75,49.83,49700.0,42.2269,42.4219,42.193,42.2608,49700.0
2013-08-08 10:30:00,49.84,50.02,49.72,49.76,44200.0,42.2693,42.4219,42.1675,42.2014,44200.0
2013-08-08 10:35:00,49.75,49.84,49.71,49.81,12200.0,42.193,42.2693,42.159,42.2438,12200.0
2013-08-08 10:40:00,49.83,49.83,49.69,49.76,12800.0,42.2608,42.2608,42.1421,42.2014,12800.0
2013-08-08 10:45:00,49.77,49.82,49.71,49.8,11400.0,42.2099,42.2523,42.159,42.2354,11400.0
2013-08-08 10:50:00,49.79,49.84,49.68,49.68,23800.0,42.2269,42.2693,42.1336,42.1336,23800.0
2013-08-08 10:55:00,49.72,49.92,49.64,49.72,43500.0,42.1675,42.3371,42.0997,42.1675,43500.0
2013-08-08 11:00:00,49.71,49.75,49.54,49.6,16900.0,42.159,42.193,42.0149,42.0657,16900.0
2013-08-08 11:05:00,49.54,49.63,49.54,49.57,9000.0,42.0149,42.0912,42.0149,42.0403,9000.0
2013-08-08 11:10:00,49.57,49.59,49.48,49.55,9400.0,42.0403,42.0573,41.964,42.0233,9400.0
2013-08-08 11:15:00,49.55,49.66,49.55,49.65,7200.0,42.0233,42.1166,42.0233,42.1082,7200.0
2013-08-08 11:20:00,49.66,50.01,49.59,49.83,71000.0,42.1166,42.4135,42.0573,42.2608,71000.0
2013-08-08 11:25:00,49.87,50.0,49.84,49.88,11100.0,42.2947,42.405,42.2693,42.3032,11100.0
2013-08-08 11:30:00,49.92,49.96,49.8,49.93,19400.0,42.3371,42.3711,42.2354,42.3456,19400.0
2013-08-08 11:35:00,49.92,49.94,49.81,49.91,20000.0,42.3371,42.3541,42.2438,42.3287,20000.0
2013-08-08 11:40:00,49.88,49.93,49.83,49.86,9100.0,42.3032,42.3456,42.2608,42.2863,9100.0
2013-08-08 11:45:00,49.83,49.88,49.82,49.86,8300.0,42.2608,42.3032,42.2523,42.2863,8300.0
2013-08-08 11:50:00,49.91,49.94,49.77,49.84,10200.0,42.3287,42.3541,42.2099,42.2693,10200.0
2013-08-08 11:55:00,49.83,49.92,49.83,49.89,8300.0,42.2608,42.3371,42.2608,42.3117,8300.0
2013-08-08 12:00:00,49.89,49.94,49.87,49.92,6600.0,42.3117,42.3541,42.2947,42.3371,6600.0
2013-08-08 12:05:00,49.93,49.97,49.82,49.87,10200.0,42.3456,42.3795,42.2523,42.2947,10200.0
2013-08-08 12:10:00,49.9,49.96,49.87,49.94,28700.0,42.3202,42.3711,42.2947,42.3541,28700.0
2013-08-08 12:15:00,49.97,50.09,49.97,50.07,12000.0,42.3795,42.4813,42.3795,42.4644,12000.0
2013-08-08 12:20:00,50.07,50.11,49.96,49.98,13800.0,42.4644,42.4983,42.3711,42.388,13800.0
2013-08-08 12:25:00,50.0,50.0,49.88,49.92,7000.0,42.405,42.405,42.3032,42.3371,7000.0
2013-08-08 12:30:00,49.92,49.98,49.89,49.96,5000.0,42.3371,42.388,42.3117,42.3711,5000.0
2013-08-08 12:35:00,49.95,49.97,49.81,49.81,8600.0,42.3626,42.3795,42.2438,42.2438,8600.0
2013-08-08 12:40:00,49.87,49.97,49.84,49.93,8200.0,42.2947,42.3795,42.2693,42.3456,8200.0
2013-08-08 12:45:00,49.92,49.92,49.79,49.85,13800.0,42.3371,42.3371,42.2269,42.2778,13800.0
2013-08-08 12:50:00,49.82,49.85,49.72,49.77,7600.0,42.2523,42.2778,42.1675,42.2099,7600.0
2013-08-08 12:55:00,49.74,49.78,49.71,49.75,6400.0,42.1845,42.2184,42.159,42.193,6400.0
2013-08-08 13:00:00,49.77,49.82,49.73,49.77,15900.0,42.2099,42.2523,42.176,42.2099,15900.0
2013-08-08 13:05:00,49.77,49.91,49.75,49.79,22500.0,42.2099,42.3287,42.193,42.2269,22500.0
2013-08-08 13:10:00,49.77,49.9,49.73,49.88,22500.0,42.2099,42.3202,42.176,42.3032,22500.0
2013-08-08 13:15:00,49.86,49.89,49.75,49.77,13100.0,42.2863,42.3117,42.193,42.2099,13100.0
2013-08-08 13:20:00,49.77,49.81,49.72,49.8,7200.0,42.2099,42.2438,42.1675,42.2354,7200.0
2013-08-08 13:25:00,49.81,49.81,49.77,49.77,7100.0,42.2438,42.2438,42.2099,42.2099,7100.0
2013-08-08 13:30:00,49.77,49.79,49.71,49.72,4300.0,42.2099,42.2269,42.159,42.1675,4300.0
2013-08-08 13:35:00,49.72,49.73,49.65,49.68,8200.0,42.1675,42.176,42.1082,42.1336,8200.0
2013-08-08 13:40:00,49.68,49.79,49.65,49.79,33300.0,42.1336,42.2269,42.1082,42.2269,33300.0
2013-08-08 13:45:00,49.79,49.79,49.69,49.75,5700.0,42.2269,42.2269,42.1421,42.193,5700.0
2013-08-08 13:50:00,49.75,49.75,49.64,49.7,7400.0,42.193,42.193,42.0997,42.1506,7400.0
2013-08-08 13:55:00,49.7,49.72,49.67,49.69,6400.0,42.1506,42.1675,42.1251,42.1421,6400.0
2013-08-08 14:00:00,49.7,49.84,49.57,49.62,32300.0,42.1506,42.2693,42.0403,42.0827,32300.0
2013-08-08 14:05:00,49.61,49.65,49.56,49.63,5000.0,42.0742,42.1082,42.0318,42.0912,5000.0
2013-08-08 14:10:00,49.62,49.67,49.61,49.67,3500.0,42.0827,42.1251,42.0742,42.1251,3500.0
2013-08-08 14:15:00,49.66,49.66,49.56,49.58,13200.0,42.1166,42.1166,42.0318,42.0488,13200.0
2013-08-08 14:20:00,49.58,49.59,49.54,49.54,10600.0,42.0488,42.0573,42.0149,42.0149,10600.0
2013-08-08 14:25:00,49.56,49.57,49.43,49.47,15400.0,42.0318,42.0403,41.9216,41.9555,15400.0
2013-08-08 14:30:00,49.48,49.52,49.35,49.4,16700.0,41.964,41.9979,41.8537,41.8961,16700.0
2013-08-08 14:35:00,49.41,49.44,49.35,49.44,11800.0,41.9046,41.9301,41.8537,41.9301,11800.0
2013-08-08 14:40:00,49.43,49.47,49.39,49.41,15700.0,41.9216,41.9555,41.8876,41.9046,15700.0
2013-08-08 14:45:00,49.44,49.44,49.3,49.32,37800.0,41.9301,41.9301,41.8113,41.8283,37800.0
2013-08-08 14:50:00,49.32,49.36,49.3,49.3,12200.0,41.8283,41.8622,41.8113,41.8113,12200.0
2013-08-08 14:55:00,49.33,49.41,49.3,49.41,14600.0,41.8368,41.9046,41.8113,41.9046,14600.0
2013-08-08 15:00:00,49.47,49.47,49.4,49.4,13300.0,41.9555,41.9555,41.8961,41.8961,13300.0
2013-08-08 15:05:00,49.4,49.5,49.38,49.49,19300.0,41.8961,41.9809,41.8792,41.9725,19300.0
2013-08-08 15:10:00,49.52,49.54,49.43,49.54,19200.0,41.9979,42.0149,41.9216,42.0149,19200.0
2013-08-08 15:15:00,49.55,49.64,49.55,49.61,25800.0,42.0233,42.0997,42.0233,42.0742,25800.0
2013-08-08 15:20:00,49.62,49.68,49.6,49.68,20700.0,42.0827,42.1336,42.0657,42.1336,20700.0
2013-08-08 15:25:00,49.67,49.77,49.67,49.77,27400.0,42.1251,42.2099,42.1251,42.2099,27400.0
2013-08-08 15:30:00,49.78,49.79,49.72,49.73,31300.0,42.2184,42.2269,42.1675,42.176,31300.0
2013-08-08 15:35:00,49.74,49.79,49.73,49.77,27600.0,42.1845,42.2269,42.176,42.2099,27600.0
2013-08-08 15:40:00,49.78,49.8,49.72,49.73,31600.0,42.2184,42.2354,42.1675,42.176,31600.0
2013-08-08 15:45:00,49.73,49.91,49.73,49.87,41500.0,42.176,42.3287,42.176,42.2947,41500.0
2013-08-08 15:50:00,49.87,49.89,49.72,49.79,33600.0,42.2947,42.3117,42.1675,42.2269,33600.0
2013-08-08 15:55:00,49.8,49.9,49.72,49.88,64200.0,42.2354,42.3202,42.1675,42.3032,64200.0
2013-08-09 09:30:00,50.0,50.43,49.99,50.29,27700.0,42.405,42.7697,42.3965,42.6509,27700.0
2013-08-09 09:35:00,50.18,50.3,49.87,49.96,24500.0,42.5576,42.6594,42.2947,42.3711,24500.0
2013-08-09 09:40:00,50.0,50.15,49.96,50.05,6100.0,42.405,42.5322,42.3711,42.4474,6100.0
2013-08-09 09:45:00,50.06,50.14,50.02,50.02,14300.0,42.4559,42.5237,42.4219,42.4219,14300.0
2013-08-09 09:50:00,50.0,50.05,49.95,49.97,14700.0,42.405,42.4474,42.3626,42.3795,14700.0
2013-08-09 09:55:00,49.97,50.05,49.95,49.98,18300.0,42.3795,42.4474,42.3626,42.388,18300.0
2013-08-09 10:00:00,49.99,50.04,49.97,50.0,10200.0,42.3965,42.4389,42.3795,42.405,10200.0
2013-08-09 10:05:00,50.0,50.0,49.83,49.83,23700.0,42.405,42.405,42.2608,42.2608,23700.0
2013-08-09 10:10:00,49.8,49.89,49.76,49.87,5200.0,42.2354,42.3117,42.2014,42.2947,5200.0
2013-08-09 10:15:00,49.9,49.9,49.73,49.76,23000.0,42.3202,42.3202,42.176,42.2014,23000.0
2013-08-09 10:20:00,49.77,49.88,49.66,49.81,37300.0,42.2099,42.3032,42.1166,42.2438,37300.0
2013-08-09 10:25:00,49.8,49.92,49.63,49.89,23500.0,42.2354,42.3371,42.0912,42.3117,23500.0
2013-08-09 10:30:00,49.89,49.93,49.87,49.93,2000.0,42.3117,42.3456,42.2947,42.3456,2000.0
2013-08-09 10:35:00,49.99,49.99,49.93,49.96,6400.0,42.3965,42.3965,42.3456,42.3711,6400.0
2013-08-09 10:40:00,49.96,49.98,49.96,49.98,1200.0,42.3711,42.388,42.3711,42.388,1200.0
2013-08-09 10:45:00,49.98,50.01,49.93,49.93,15300.0,42.388,42.4135,42.3456,42.3456,15300.0
2013-08-09 10:50:00,49.94,49.96,49.92,49.92,7000.0,42.3541,42.3711,42.3371,42.3371,7000.0
2013-08-09 10:55:00,49.93,49.96,49.92,49.94,4200.0,42.3456,42.3711,42.3371,42.3541,4200.0
2013-08-09 11:00:00,49.93,49.94,49.9,49.93,6600.0,42.3456,42.3541,42.3202,42.3456,6600.0
2013-08-09 11:05:00,49.94,49.94,49.83,49.92,16800.0,42.3541,42.3541,42.2608,42.3371,16800.0
2013-08-09 11:10:00,49.88,49.97,49.85,49.86,6800.0,42.3032,42.3795,42.2778,42.2863,6800.0
2013-08-09 11:15:00,49.88,49.93,49.87,49.9,13600.0,42.3032,42.3456,42.2947,42.3202,13600.0
2013-08-09 11:20:00,49.9,49.91,49.85,49.87,24400.0,42.3202,42.3287,42.2778,42.2947,24400.0
2013-08-09 11:25:00,49.88,49.96,49.85,49.89,21900.0,42.3032,42.3711,42.2778,42.3117,21900.0
2013-08-09 11:30:00,49.91,49.99,49.89,49.98,1900.0,42.3287,42.3965,42.3117,42.388,1900.0
2013-08-09 11:35:00,49.97,49.99,49.97,49.98,1500.0,42.3795,42.3965,42.3795,42.388,1500.0
2013-08-09 11:40:00,49.96,49.99,49.96,49.96,2300.0,42.3711,42.3965,42.3711,42.3711,2300.0
2013-08-09 11:45:00,49.97,49.99,49.92,49.99,3700.0,42.3795,42.3965,42.3371,42.3965,3700.0
2013-08-09 11:50:00,49.96,50.0,49.95,50.0,2700.0,42.3711,42.405,42.3626,42.405,2700.0
2013-08-09 11:55:00,49.96,50.01,49.95,49.95,10900.0,42.3711,42.4135,42.3626,42.3626,10900.0
2013-08-09 12:00:00,49.96,49.96,49.85,49.85,3800.0,42.3711,42.3711,42.2778,42.2778,3800.0
2013-08-09 12:05:00,49.84,49.84,49.82,49.82,600.0,42.2693,42.2693,42.2523,42.2523,600.0
2013-08-09 12:10:00,49.85,49.9,49.85,49.9,1300.0,42.2778,42.3202,42.2778,42.3202,1300.0
2013-08-09 12:15:00,49.91,49.93,49.89,49.89,2700.0,42.3287,42.3456,42.3117,42.3117,2700.0
2013-08-09 12:20:00,49.9,49.96,49.85,49.95,20600.0,42.3202,42.3711,42.2778,42.3626,20600.0
2013-08-09 12:25:00,49.93,49.97,49.93,49.96,700.0,42.3456,42.3795,42.3456,42.3711,700.0
2013-08-09 12:30:00,49.96,50.0,49.9,49.92,6900.0,42.3711,42.405,42.3202,42.3371,6900.0
2013-08-09 12:35:00,49.93,50.0,49.93,49.99,9600.0,42.3456,42.405,42.3456,42.3965,9600.0
2013-08-09 12:40:00,49.98,49.99,49.98,49.99,2200.0,42.388,42.3965,42.388,42.3965,2200.0
2013-08-09 12:45:00,49.98,49.98,49.94,49.94,1800.0,42.388,42.388,42.3541,42.3541,1800.0
2013-08-09 12:50:00,49.97,50.0,49.97,49.98,2100.0,42.3795,42.405,42.3795,42.388,2100.0
2013-08-09 12:55:00,49.98,50.0,49.95,49.99,10000.0,42.388,42.405,42.3626,42.3965,10000.0
2013-08-09 13:00:00,50.0,50.0,49.97,49.97,2600.0,42.405,42.405,42.3795,42.3795,2600.0
2013-08-09 13:05:00,49.96,49.98,49.96,49.98,3000.0,42.3711,42.388,42.3711,42.388,3000.0
2013-08-09 13:10:00,49.99,50.02,49.98,50.0,25100.0,42.3965,42.4219,42.388,42.405,25100.0
2013-08-09 13:15:00,49.99,50.08,49.99,50.08,11400.0,42.3965,42.4728,42.3965,42.4728,11400.0
2013-08-09 13:20:00,50.09,50.1,50.03,50.03,3700.0,42.4813,42.4898,42.4304,42.4304,3700.0
2013-08-09 13:25:00,50.02,50.03,49.9,49.96,8600.0,42.4219,42.4304,42.3202,42.3711,8600.0
2013-08-09 13:30:00,49.98,50.05,49.94,50.03,9200.0,42.388,42.4474,42.3541,42.4304,9200.0
2013-08-09 13:35:00,50.06,50.06,49.98,49.99,2500.0,42.4559,42.4559,42.388,42.3965,2500.0
2013-08-09 13:40:00,49.98,50.1,49.91,50.07,18800.0,42.388,42.4898,42.3287,42.4644,18800.0
2013-08-09 13:45:00,50.08,50.24,50.08,50.19,6800.0,42.4728,42.6085,42.4728,42.5661,6800.0
2013-08-09 13:50:00,50.23,50.23,50.18,50.2,5700.0,42.6,42.6,42.5576,42.5746,5700.0
2013-08-09 13:55:00,50.21,50.29,50.21,50.29,8600.0,42.5831,42.6509,42.5831,42.6509,8600.0
2013-08-09 14:00:00,50.26,50.32,50.22,50.29,5300.0,42.6255,42.6764,42.5916,42.6509,5300.0
2013-08-09 14:05:00,50.28,50.28,50.22,50.24,2800.0,42.6425,42.6425,42.5916,42.6085,2800.0
2013-08-09 14:10:00,50.24,50.25,50.16,50.24,14700.0,42.6085,42.617,42.5407,42.6085,14700.0
2013-08-09 14:15:00,50.23,50.31,50.22,50.27,3900.0,42.6,42.6679,42.5916,42.634,3900.0
2013-08-09 14:20:00,50.27,50.28,50.18,50.23,6100.0,42.634,42.6425,42.5576,42.6,6100.0
2013-08-09 14:25:00,50.23,50.24,50.12,50.23,7700.0,42.6,42.6085,42.5068,42.6,7700.0
2013-08-09 14:30:00,50.23,50.23,50.19,50.19,2600.0,42.6,42.6,42.5661,42.5661,2600.0
2013-08-09 14:35:00,50.21,50.21,50.12,50.12,4700.0,42.5831,42.5831,42.5068,42.5068,4700.0
2013-08-09 14:40:00,50.12,50.2,50.12,50.18,7000.0,42.5068,42.5746,42.5068,42.5576,7000.0
2013-08-09 14:45:00,50.2,50.27,50.13,50.27,6000.0,42.5746,42.634,42.5152,42.634,6000.0
2013-08-09 14:50:00,50.29,50.3,50.22,50.22,5700.0,42.6509,42.6594,42.5916,42.5916,5700.0
2013-08-09 14:55:00,50.24,50.39,50.16,50.36,19000.0,42.6085,42.7357,42.5407,42.7103,19000.0
2013-08-09 15:00:00,50.36,50.37,50.26,50.27,3500.0,42.7103,42.7188,42.6255,42.634,3500.0
2013-08-09 15:05:00,50.27,50.34,50.27,50.29,11900.0,42.634,42.6933,42.634,42.6509,11900.0
2013-08-09 15:10:00,50.29,50.32,50.27,50.31,8000.0,42.6509,42.6764,42.634,42.6679,8000.0
2013-08-09 15:15:00,50.31,50.34,50.3,50.3,12100.0,42.6679,42.6933,42.6594,42.6594,12100.0
2013-08-09 15:20:00,50.32,50.33,50.26,50.3,10200.0,42.6764,42.6849,42.6255,42.6594,10200.0
2013-08-09 15:25:00,50.3,50.34,50.29,50.32,15000.0,42.6594,42.6933,42.6509,42.6764,15000.0
2013-08-09 15:30:00,50.32,50.34,50.3,50.3,13800.0,42.6764,42.6933,42.6594,42.6594,13800.0
2013-08-09 15:35:00,50.31,50.33,50.28,50.32,14300.0,42.6679,42.6849,42.6425,42.6764,14300.0
2013-08-09 15:40:00,50.32,50.43,50.32,50.32,25700.0,42.6764,42.7697,42.6764,42.6764,25700.0
2013-08-09 15:45:00,50.31,50.33,50.26,50.33,20100.0,42.6679,42.6849,42.6255,42.6849,20100.0
2013-08-09 15:50:00,50.32,50.32,50.15,50.26,22300.0,42.6764,42.6764,42.5322,42.6255,22300.0
2013-08-09 15:55:00,50.25,50.34,50.21,50.28,38800.0,42.617,42.6933,42.5831,42.6425,38800.0
2013-08-12 09:30:00,50.0,50.0,49.74,49.79,7600.0,42.405,42.405,42.1845,42.2269,7600.0
2013-08-12 09:35:00,49.82,49.91,49.8,49.8,1900.0,42.2523,42.3287,42.2354,42.2354,1900.0
2013-08-12 09:40:00,49.88,50.13,49.83,50.04,4700.0,42.3032,42.5152,42.2608,42.4389,4700.0
2013-08-12 09:45:00,50.04,50.13,49.99,49.99,4000.0,42.4389,42.5152,42.3965,42.3965,4000.0
2013-08-12 09:50:00,50.0,50.01,49.99,49.99,2300.0,42.405,42.4135,42.3965,42.3965,2300.0
2013-08-12 09:55:00,49.97,50.09,49.91,49.93,29600.0,42.3795,42.4813,42.3287,42.3456,29600.0
2013-08-12 10:00:00,49.96,50.0,49.86,49.87,2100.0,42.3711,42.405,42.2863,42.2947,2100.0
2013-08-12 10:05:00,49.87,49.91,49.86,49.91,2000.0,42.2947,42.3287,42.2863,42.3287,2000.0
2013-08-12 10:10:00,49.89,49.93,49.87,49.9,2300.0,42.3117,42.3456,42.2947,42.3202,2300.0
2013-08-12 10:15:00,49.87,49.89,49.82,49.83,3800.0,42.2947,42.3117,42.2523,42.2608,3800.0
2013-08-12 10:20:00,49.83,49.84,49.76,49.78,3800.0,42.2608,42.2693,42.2014,42.2184,3800.0
2013-08-12 10:25:00,49.78,49.82,49.7,49.7,3200.0,42.2184,42.2523,42.1506,42.1506,3200.0
2013-08-12 10:30:00,49.7,49.78,49.7,49.74,8800.0,42.1506,42.2184,42.1506,42.1845,8800.0
2013-08-12 10:35:00,49.7,49.81,49.68,49.71,8200.0,42.1506,42.2438,42.1336,42.159,8200.0
2013-08-12 10:40:00,49.7,49.7,49.57,49.59,6700.0,42.1506,42.1506,42.0403,42.0573,6700.0
2013-08-12 10:45:00,49.63,49.65,49.58,49.62,4100.0,42.0912,42.1082,42.0488,42.0827,4100.0
2013-08-12 10:50:00,49.65,49.68,49.62,49.62,1300.0,42.1082,42.1336,42.0827,42.0827,1300.0
2013-08-12 10:55:00,49.65,49.72,49.6,49.72,4900.0,42.1082,42.1675,42.0657,42.1675,4900.0
2013-08-12 11:00:00,49.71,49.72,49.6,49.6,23200.0,42.159,42.1675,42.0657,42.0657,23200.0
2013-08-12 11:05:00,49.61,49.65,49.58,49.58,2700.0,42.0742,42.1082,42.0488,42.0488,2700.0
2013-08-12 11:10:00,49.55,49.57,49.52,49.56,3800.0,42.0233,42.0403,41.9979,42.0318,3800.0
2013-08-12 11:15:00,49.54,49.64,49.52,49.55,24400.0,42.0149,42.0997,41.9979,42.0233,24400.0
2013-08-12 11:20:00,49.55,49.67,49.55,49.67,5600.0,42.0233,42.1251,42.0233,42.1251,5600.0
2013-08-12 11:25:00,49.6,49.74,49.51,49.72,32300.0,42.0657,42.1845,41.9894,42.1675,32300.0
2013-08-12 11:30:00,49.7,49.74,49.7,49.72,800.0,42.1506,42.1845,42.1506,42.1675,800.0
2013-08-12 11:35:00,49.72,49.78,49.64,49.64,2400.0,42.1675,42.2184,42.0997,42.0997,2400.0
2013-08-12 11:40:00,49.64,49.67,49.58,49.66,21300.0,42.0997,42.1251,42.0488,42.1166,21300.0
2013-08-12 11:45:00,49.73,49.88,49.73,49.84,6300.0,42.176,42.3032,42.176,42.2693,6300.0
2013-08-12 11:50:00,49.84,49.84,49.72,49.75,16500.0,42.2693,42.2693,42.1675,42.193,16500.0
2013-08-12 11:55:00,49.76,50.08,49.76,50.06,19100.0,42.2014,42.4728,42.2014,42.4559,19100.0
2013-08-12 12:00:00,50.03,50.06,49.88,50.02,29400.0,42.4304,42.4559,42.3032,42.4219,29400.0
2013-08-12 12:05:00,50.01,50.01,49.88,49.88,3100.0,42.4135,42.4135,42.3032,42.3032,3100.0
2013-08-12 12:10:00,49.86,49.88,49.69,49.7,15200.0,42.2863,42.3032,42.1421,42.1506,15200.0
2013-08-12 12:15:00,49.73,49.93,49.73,49.83,11600.0,42.176,42.3456,42.176,42.2608,11600.0
2013-08-12 12:20:00,49.85,49.85,49.79,49.79,800.0,42.2778,42.2778,42.2269,42.2269,800.0
2013-08-12 12:25:00,49.84,49.85,49.71,49.73,12800.0,42.2693,42.2778,42.159,42.176,12800.0
2013-08-12 12:30:00,49.71,49.71,49.56,49.56,3200.0,42.159,42.159,42.0318,42.0318,3200.0
2013-08-12 12:35:00,49.62,49.62,49.54,49.55,1900.0,42.0827,42.0827,42.0149,42.0233,1900.0
2013-08-12 12:40:00,49.56,49.69,49.55,49.69,5300.0,42.0318,42.1421,42.0233,42.1421,5300.0
2013-08-12 12:45:00,49.64,49.66,49.64,49.64,700.0,42.0997,42.1166,42.0997,42.0997,700.0
2013-08-12 12:50:00,49.64,49.72,49.64,49.72,1900.0,42.0997,42.1675,42.0997,42.1675,1900.0
2013-08-12 12:55:00,49.7,49.76,49.7,49.76,1300.0,42.1506,42.2014,42.1506,42.2014,1300.0
2013-08-12 13:00:00,49.77,49.77,49.66,49.71,3100.0,42.2099,42.2099,42.1166,42.159,3100.0
2013-08-12 13:05:00,49.66,49.72,49.66,49.72,6600.0,42.1166,42.1675,42.1166,42.1675,6600.0
2013-08-12 13:10:00,49.7,49.81,49.69,49.81,16500.0,42.1506,42.2438,42.1421,42.2438,16500.0
2013-08-12 13:15:00,49.85,49.93,49.84,49.91,3800.0,42.2778,42.3456,42.2693,42.3287,3800.0
2013-08-12 13:20:00,49.92,49.94,49.91,49.93,1100.0,42.3371,42.3541,42.3287,42.3456,1100.0
2013-08-12 13:25:00,49.91,49.91,49.88,49.91,2100.0,42.3287,42.3287,42.3032,42.3287,2100.0
2013-08-12 13:30:00,49.89,49.91,49.86,49.86,1500.0,42.3117,42.3287,42.2863,42.2863,1500.0
2013-08-12 13:35:00,49.82,49.84,49.79,49.81,2400.0,42.2523,42.2693,42.2269,42.2438,2400.0
2013-08-12 13:40:00,49.81,49.83,49.8,49.8,1900.0,42.2438,42.2608,42.2354,42.2354,1900.0
2013-08-12 13:45:00,49.8,49.82,49.8,49.81,1900.0,42.2354,42.2523,42.2354,42.2438,1900.0
2013-08-12 13:50:00,49.8,49.8,49.68,49.72,3300.0,42.2354,42.2354,42.1336,42.1675,3300.0
2013-08-12 13:55:00,49.73,49.73,49.6,49.6,4000.0,42.176,42.176,42.0657,42.0657,4000.0
2013-08-12 14:00:00,49.64,49.89,49.6,49.83,26400.0,42.0997,42.3117,42.0657,42.2608,26400.0
2013-08-12 14:05:00,49.88,49.88,49.67,49.73,12200.0,42.3032,42.3032,42.1251,42.176,12200.0
2013-08-12 14:10:00,49.71,49.72,49.68,49.72,1300.0,42.159,42.1675,42.1336,42.1675,1300.0
2013-08-12 14:15:00,49.69,49.74,49.69,49.74,2200.0,42.1421,42.1845,42.1421,42.1845,2200.0
2013-08-12 14:20:00,49.73,49.78,49.73,49.78,1600.0,42.176,42.2184,42.176,42.2184,1600.0
2013-08-12 14:25:00,49.79,49.79,49.72,49.72,4100.0,42.2269,42.2269,42.1675,42.1675,4100.0
2013-08-12 14:30:00,49.73,49.73,49.68,49.7,2600.0,42.176,42.176,42.1336,42.1506,2600.0
2013-08-12 14:35:00,49.71,49.74,49.69,49.74,2500.0,42.159,42.1845,42.1421,42.1845,2500.0
2013-08-12 14:40:00,49.76,49.76,49.72,49.72,3200.0,42.2014,42.2014,42.1675,42.1675,3200.0
2013-08-12 14:45:00,49.73,49.76,49.71,49.71,2500.0,42.176,42.2014,42.159,42.159,2500.0
2013-08-12 14:50:00,49.74,49.75,49.69,49.69,2500.0,42.1845,42.193,42.1421,42.1421,2500.0
2013-08-12 14:55:00,49.71,49.71,49.67,49.71,2900.0,42.159,42.159,42.1251,42.159,2900.0
2013-08-12 15:00:00,49.69,49.69,49.64,49.66,5600.0,42.1421,42.1421,42.0997,42.1166,5600.0
2013-08-12 15:05:00,49.66,49.67,49.62,49.62,2800.0,42.1166,42.1251,42.0827,42.0827,2800.0
2013-08-12 15:10:00,49.63,49.74,49.63,49.74,9700.0,42.0912,42.1845,42.0912,42.1845,9700.0
2013-08-12 15:15:00,49.72,49.76,49.72,49.76,2400.0,42.1675,42.2014,42.1675,42.2014,2400.0
2013-08-12 15:20:00,49.74,49.76,49.68,49.7,8100.0,42.1845,42.2014,42.1336,42.1506,8100.0
2013-08-12 15:25:00,49.7,49.93,49.69,49.88,16300.0,42.1506,42.3456,42.1421,42.3032,16300.0
2013-08-12 15:30:00,49.88,49.88,49.74,49.75,8100.0,42.3032,42.3032,42.1845,42.193,8100.0
2013-08-12 15:35:00,49.75,49.8,49.74,49.78,6800.0,42.193,42.2354,42.1845,42.2184,6800.0
2013-08-12 15:40:00,49.78,49.8,49.74,49.76,8500.0,42.2184,42.2354,42.1845,42.2014,8500.0
2013-08-12 15:45:00,49.76,49.87,49.76,49.78,10900.0,42.2014,42.2947,42.2014,42.2184,10900.0
2013-08-12 15:50:00,49.77,49.77,49.71,49.71,12200.0,42.2099,42.2099,42.159,42.159,12200.0
2013-08-12 15:55:00,49.73,49.79,49.67,49.74,45600.0,42.176,42.2269,42.1251,42.1845,45600.0
2013-08-13 09:30:00,49.8,49.8,49.42,49.49,6000.0,42.2354,42.2354,41.9131,41.9725,6000.0
2013-08-13 09:35:00,49.69,49.93,49.66,49.66,5900.0,42.1421,42.3456,42.1166,42.1166,5900.0
2013-08-13 09:40:00,49.66,49.7,49.45,49.63,33900.0,42.1166,42.1506,41.9385,42.0912,33900.0
2013-08-13 09:45:00,49.65,49.78,49.64,49.66,3900.0,42.1082,42.2184,42.0997,42.1166,3900.0
2013-08-13 09:50:00,49.62,49.87,49.62,49.87,4100.0,42.0827,42.2947,42.0827,42.2947,4100.0
2013-08-13 09:55:00,49.96,50.0,49.73,49.73,36900.0,42.3711,42.405,42.176,42.176,36900.0
2013-08-13 10:00:00,49.73,49.77,49.63,49.77,3400.0,42.176,42.2099,42.0912,42.2099,3400.0
2013-08-13 10:05:00,49.7,49.7,49.59,49.69,1500.0,42.1506,42.1506,42.0573,42.1421,1500.0
2013-08-13 10:10:00,49.7,49.7,49.67,49.7,500.0,42.1506,42.1506,42.1251,42.1506,500.0
2013-08-13 10:15:00,49.69,49.7,49.56,49.58,1500.0,42.1421,42.1506,42.0318,42.0488,1500.0
2013-08-13 10:20:00,49.58,49.62,49.57,49.58,2400.0,42.0488,42.0827,42.0403,42.0488,2400.0
2013-08-13 10:25:00,49.56,49.57,49.35,49.39,5600.0,42.0318,42.0403,41.8537,41.8876,5600.0
2013-08-13 10:30:00,49.38,49.39,49.31,49.33,3800.0,41.8792,41.8876,41.8198,41.8368,3800.0
2013-08-13 10:35:00,49.33,49.38,49.33,49.38,2400.0,41.8368,41.8792,41.8368,41.8792,2400.0
2013-08-13 10:40:00,49.35,49.39,49.34,49.39,2100.0,41.8537,41.8876,41.8452,41.8876,2100.0
2013-08-13 10:45:00,49.38,49.38,49.33,49.35,2700.0,41.8792,41.8792,41.8368,41.8537,2700.0
2013-08-13 10:50:00,49.32,49.35,49.24,49.26,4500.0,41.8283,41.8537,41.7604,41.7774,4500.0
2013-08-13 10:55:00,49.23,49.3,49.23,49.29,2500.0,41.752,41.8113,41.752,41.8028,2500.0
2013-08-13 11:00:00,49.29,49.33,49.28,49.32,1900.0,41.8028,41.8368,41.7944,41.8283,1900.0
2013-08-13 11:05:00,49.31,49.37,49.27,49.31,23900.0,41.8198,41.8707,41.7859,41.8198,23900.0
2013-08-13 11:10:00,49.32,49.35,49.3,49.35,6600.0,41.8283,41.8537,41.8113,41.8537,6600.0
2013-08-13 11:15:00,49.31,49.38,49.31,49.31,4300.0,41.8198,41.8792,41.8198,41.8198,4300.0
2013-08-13 11:20:00,49.3,49.46,49.27,49.41,49200.0,41.8113,41.947,41.7859,41.9046,49200.0
2013-08-13 11:25:00,49.46,49.48,49.43,49.48,2800.0,41.947,41.964,41.9216,41.964,2800.0
2013-08-13 11:30:00,49.48,49.61,49.48,49.57,1700.0,41.964,42.0742,41.964,42.0403,1700.0
2013-08-13 11:35:00,49.56,49.56,49.42,49.43,6400.0,42.0318,42.0318,41.9131,41.9216,6400.0
2013-08-13 11:40:00,49.46,49.51,49.43,49.46,9800.0,41.947,41.9894,41.9216,41.947,9800.0
2013-08-13 11:45:00,49.43,49.46,49.18,49.26,92500.0,41.9216,41.947,41.7095,41.7774,92500.0
2013-08-13 11:50:00,49.27,49.43,49.27,49.42,3400.0,41.7859,41.9216,41.7859,41.9131,3400.0
2013-08-13 11:55:00,49.39,49.5,49.34,49.45,7400.0,41.8876,41.9809,41.8452,41.9385,7400.0
2013-08-13 12:00:00,49.46,49.47,49.41,49.41,4000.0,41.947,41.9555,41.9046,41.9046,4000.0
2013-08-13 12:05:00,49.41,49.41,49.37,49.37,5000.0,41.9046,41.9046,41.8707,41.8707,5000.0
2013-08-13 12:10:00,49.39,49.4,49.37,49.39,4300.0,41.8876,41.8961,41.8707,41.8876,4300.0
2013-08-13 12:15:00,49.38,49.38,49.35,49.35,9200.0,41.8792,41.8792,41.8537,41.8537,9200.0
2013-08-13 12:20:00,49.35,49.37,49.31,49.31,5400.0,41.8537,41.8707,41.8198,41.8198,5400.0
2013-08-13 12:25:00,49.31,49.38,49.31,49.38,14000.0,41.8198,41.8792,41.8198,41.8792,14000.0
2013-08-13 12:30:00,49.38,49.44,49.38,49.41,1600.0,41.8792,41.9301,41.8792,41.9046,1600.0
2013-08-13 12:35:00,49.43,49.43,49.39,49.39,1000.0,41.9216,41.9216,41.8876,41.8876,1000.0
2013-08-13 12:40:00,49.43,49.43,49.34,49.35,18000.0,41.9216,41.9216,41.8452,41.8537,18000.0
2013-08-13 12:45:00,49.36,49.5,49.35,49.5,4900.0,41.8622,41.9809,41.8537,41.9809,4900.0
2013-08-13 12:50:00,49.55,49.6,49.47,49.51,3200.0,42.0233,42.0657,41.9555,41.9894,3200.0
2013-08-13 12:55:00,49.52,49.52,49.48,49.48,5000.0,41.9979,41.9979,41.964,41.964,5000.0
2013-08-13 13:00:00,49.49,49.49,49.49,49.49,300.0,41.9725,41.9725,41.9725,41.9725,300.0
2013-08-13 13:05:00,49.49,49.49,49.41,49.45,53800.0,41.9725,41.9725,41.9046,41.9385,53800.0
2013-08-13 13:10:00,49.46,49.51,49.41,49.5,14600.0,41.947,41.9894,41.9046,41.9809,14600.0
2013-08-13 13:15:00,49.48,49.48,49.45,49.46,3100.0,41.964,41.964,41.9385,41.947,3100.0
2013-08-13 13:20:00,49.46,49.51,49.44,49.44,4500.0,41.947,41.9894,41.9301,41.9301,4500.0
2013-08-13 13:25:00,49.45,49.52,49.45,49.47,1800.0,41.9385,41.9979,41.9385,41.9555,1800.0
2013-08-13 13:30:00,49.47,49.51,49.47,49.49,11800.0,41.9555,41.9894,41.9555,41.9725,11800.0
2013-08-13 13:35:00,49.5,49.5,49.46,49.47,1700.0,41.9809,41.9809,41.947,41.9555,1700.0
2013-08-13 13:40:00,49.47,49.47,49.39,49.39,3600.0,41.9555,41.9555,41.8876,41.8876,3600.0
2013-08-13 13:45:00,49.38,49.39,49.33,49.33,2800.0,41.8792,41.8876,41.8368,41.8368,2800.0
2013-08-13 13:50:00,49.37,49.58,49.32,49.48,14800.0,41.8707,42.0488,41.8283,41.964,14800.0
2013-08-13 13:55:00,49.48,49.54,49.39,49.4,7200.0,41.964,42.0149,41.8876,41.8961,7200.0
2013-08-13 14:00:00,49.4,49.4,49.34,49.35,3100.0,41.8961,41.8961,41.8452,41.8537,3100.0
2013-08-13 14:05:00,49.35,49.37,49.31,49.32,3600.0,41.8537,41.8707,41.8198,41.8283,3600.0
2013-08-13 14:10:00,49.32,49.35,49.29,49.31,4100.0,41.8283,41.8537,41.8028,41.8198,4100.0
2013-08-13 14:15:00,49.3,49.33,49.28,49.3,2800.0,41.8113,41.8368,41.7944,41.8113,2800.0
2013-08-13 14:20:00,49.3,49.34,49.29,49.3,4200.0,41.8113,41.8452,41.8028,41.8113,4200.0
2013-08-13 14:25:00,49.3,49.3,49.26,49.26,2600.0,41.8113,41.8113,41.7774,41.7774,2600.0
2013-08-13 14:30:00,49.28,49.3,49.24,49.26,3800.0,41.7944,41.8113,41.7604,41.7774,3800.0
2013-08-13 14:35:00,49.26,49.26,49.19,49.2,3900.0,41.7774,41.7774,41.718,41.7265,3900.0
2013-08-13 14:40:00,49.18,49.3,49.18,49.3,4400.0,41.7095,41.8113,41.7095,41.8113,4400.0
2013-08-13 14:45:00,49.29,49.31,49.29,49.3,3000.0,41.8028,41.8198,41.8028,41.8113,3000.0
2013-08-13 14:50:00,49.3,49.3,49.29,49.29,1800.0,41.8113,41.8113,41.8028,41.8028,1800.0
2013-08-13 14:55:00,49.28,49.3,49.21,49.3,4600.0,41.7944,41.8113,41.735,41.8113,4600.0
2013-08-13 15:00:00,49.3,49.33,49.3,49.31,5000.0,41.8113,41.8368,41.8113,41.8198,5000.0
2013-08-13 15:05:00,49.3,49.31,49.28,49.3,3600.0,41.8113,41.8198,41.7944,41.8113,3600.0
2013-08-13 15:10:00,49.3,49.34,49.28,49.28,4100.0,41.8113,41.8452,41.7944,41.7944,4100.0
2013-08-13 15:15:00,49.27,49.28,49.24,49.24,5100.0,41.7859,41.7944,41.7604,41.7604,5100.0
2013-08-13 15:20:00,49.23,49.25,49.19,49.2,12700.0,41.752,41.7689,41.718,41.7265,12700.0
2013-08-13 15:25:00,49.2,49.21,49.16,49.16,8400.0,41.7265,41.735,41.6926,41.6926,8400.0
2013-08-13 15:30:00,49.17,49.19,49.15,49.15,5600.0,41.7011,41.718,41.6841,41.6841,5600.0
2013-08-13 15:35:00,49.16,49.16,49.12,49.12,5900.0,41.6926,41.6926,41.6587,41.6587,5900.0
2013-08-13 15:40:00,49.13,49.19,49.13,49.14,11800.0,41.6671,41.718,41.6671,41.6756,11800.0
2013-08-13 15:45:00,49.16,49.19,49.16,49.17,14600.0,41.6926,41.718,41.6926,41.7011,14600.0
2013-08-13 15:50:00,49.17,49.2,49.15,49.17,16900.0,41.7011,41.7265,41.6841,41.7011,16900.0
2013-08-13 15:55:00,49.18,49.19,49.15,49.16,21700.0,41.7095,41.718,41.6841,41.6926,21700.0
2013-08-14 09:30:00,48.79,48.95,48.58,48.59,28400.0,41.3788,41.5145,41.2007,41.2092,28400.0
2013-08-14 09:35:00,48.59,48.68,48.59,48.63,4800.0,41.2092,41.2855,41.2092,41.2431,4800.0
2013-08-14 09:40:00,48.65,48.73,48.61,48.61,10300.0,41.2601,41.3279,41.2261,41.2261,10300.0
2013-08-14 09:45:00,48.61,48.95,48.61,48.76,8300.0,41.2261,41.5145,41.2261,41.3533,8300.0
2013-08-14 09:50:00,48.74,48.83,48.64,48.74,42100.0,41.3364,41.4127,41.2516,41.3364,42100.0
2013-08-14 09:55:00,48.67,48.75,48.67,48.75,3400.0,41.277,41.3449,41.277,41.3449,3400.0
2013-08-14 10:00:00,48.72,48.83,48.66,48.73,21900.0,41.3194,41.4127,41.2685,41.3279,21900.0
2013-08-14 10:05:00,48.71,48.71,48.53,48.56,27000.0,41.3109,41.3109,41.1583,41.1837,27000.0
2013-08-14 10:10:00,48.55,48.58,48.48,48.51,23000.0,41.1752,41.2007,41.1159,41.1413,23000.0
2013-08-14 10:15:00,48.51,48.54,48.45,48.49,12400.0,41.1413,41.1668,41.0904,41.1244,12400.0
2013-08-14 10:20:00,48.5,48.53,48.48,48.5,9100.0,41.1328,41.1583,41.1159,41.1328,9100.0
2013-08-14 10:25:00,48.51,48.52,48.48,48.52,9100.0,41.1413,41.1498,41.1159,41.1498,9100.0
2013-08-14 10:30:00,48.51,48.54,48.49,48.53,5600.0,41.1413,41.1668,41.1244,41.1583,5600.0
2013-08-14 10:35:00,48.53,48.53,48.45,48.47,11400.0,41.1583,41.1583,41.0904,41.1074,11400.0
2013-08-14 10:40:00,48.46,48.46,48.34,48.39,10600.0,41.0989,41.0989,40.9971,41.0395,10600.0
2013-08-14 10:45:00,48.39,48.4,48.31,48.31,2400.0,41.0395,41.048,40.9717,40.9717,2400.0
2013-08-14 10:50:00,48.31,48.41,48.31,48.41,16400.0,40.9717,41.0565,40.9717,41.0565,16400.0
2013-08-14 10:55:00,48.39,48.41,48.35,48.39,7900.0,41.0395,41.0565,41.0056,41.0395,7900.0
2013-08-14 11:00:00,48.39,48.4,48.35,48.37,18100.0,41.0395,41.048,41.0056,41.0226,18100.0
2013-08-14 11:05:00,48.37,48.38,48.25,48.25,53200.0,41.0226,41.0311,40.9208,40.9208,53200.0
2013-08-14 11:10:00,48.25,48.29,48.19,48.27,36800.0,40.9208,40.9547,40.8699,40.9378,36800.0
2013-08-14 11:15:00,48.25,48.34,48.24,48.33,8100.0,40.9208,40.9971,40.9123,40.9887,8100.0
2013-08-14 11:20:00,48.31,48.34,48.27,48.3,13300.0,40.9717,40.9971,40.9378,40.9632,13300.0
2013-08-14 11:25:00,48.28,48.38,48.26,48.35,12500.0,40.9463,41.0311,40.9293,41.0056,12500.0
2013-08-14 11:30:00,48.38,48.43,48.34,48.4,20500.0,41.0311,41.0735,40.9971,41.048,20500.0
2013-08-14 11:35:00,48.4,48.4,48.35,48.4,9200.0,41.048,41.048,41.0056,41.048,9200.0
2013-08-14 11:40:00,48.41,48.49,48.41,48.47,7800.0,41.0565,41.1244,41.0565,41.1074,7800.0
2013-08-14 11:45:00,48.49,48.53,48.49,48.52,5000.0,41.1244,41.1583,41.1244,41.1498,5000.0
2013-08-14 11:50:00,48.52,48.57,48.52,48.53,8300.0,41.1498,41.1922,41.1498,41.1583,8300.0
2013-08-14 11:55:00,48.54,48.59,48.49,48.52,5900.0,41.1668,41.2092,41.1244,41.1498,5900.0
2013-08-14 12:00:00,48.58,48.63,48.51,48.59,7200.0,41.2007,41.2431,41.1413,41.2092,7200.0
2013-08-14 12:05:00,48.62,48.62,48.62,48.62,100.0,41.2346,41.2346,41.2346,41.2346,100.0
2013-08-14 12:10:00,48.61,48.66,48.55,48.64,6000.0,41.2261,41.2685,41.1752,41.2516,6000.0
2013-08-14 12:15:00,48.65,48.7,48.63,48.68,3100.0,41.2601,41.3025,41.2431,41.2855,3100.0
2013-08-14 12:20:00,48.7,48.71,48.64,48.64,4900.0,41.3025,41.3109,41.2516,41.2516,4900.0
2013-08-14 12:25:00,48.7,48.76,48.69,48.71,5800.0,41.3025,41.3533,41.294,41.3109,5800.0
2013-08-14 12:30:00,48.74,48.76,48.74,48.75,2000.0,41.3364,41.3533,41.3364,41.3449,2000.0
2013-08-14 12:35:00,48.78,48.78,48.76,48.76,3000.0,41.3703,41.3703,41.3533,41.3533,3000.0
2013-08-14 12:40:00,48.77,48.77,48.75,48.77,3000.0,41.3618,41.3618,41.3449,41.3618,3000.0
2013-08-14 12:45:00,48.78,48.79,48.76,48.77,4300.0,41.3703,41.3788,41.3533,41.3618,4300.0
2013-08-14 12:50:00,48.78,48.78,48.74,48.76,1500.0,41.3703,41.3703,41.3364,41.3533,1500.0
2013-08-14 12:55:00,48.73,48.75,48.73,48.74,1400.0,41.3279,41.3449,41.3279,41.3364,1400.0
2013-08-14 13:00:00,48.73,48.75,48.72,48.75,4500.0,41.3279,41.3449,41.3194,41.3449,4500.0
2013-08-14 13:05:00,48.73,48.75,48.67,48.68,5100.0,41.3279,41.3449,41.277,41.2855,5100.0
2013-08-14 13:10:00,48.69,48.71,48.68,48.71,2600.0,41.294,41.3109,41.2855,41.3109,2600.0
2013-08-14 13:15:00,48.72,48.78,48.71,48.76,5200.0,41.3194,41.3703,41.3109,41.3533,5200.0
2013-08-14 13:20:00,48.75,48.78,48.75,48.75,700.0,41.3449,41.3703,41.3449,41.3449,700.0
2013-08-14 13:25:00,48.77,48.78,48.65,48.68,6100.0,41.3618,41.3703,41.2601,41.2855,6100.0
2013-08-14 13:30:00,48.68,48.75,48.68,48.75,2100.0,41.2855,41.3449,41.2855,41.3449,2100.0
2013-08-14 13:35:00,48.76,48.79,48.73,48.78,2100.0,41.3533,41.3788,41.3279,41.3703,2100.0
2013-08-14 13:40:00,48.79,48.82,48.78,48.78,1900.0,41.3788,41.4042,41.3703,41.3703,1900.0
2013-08-14 13:45:00,48.8,48.8,48.77,48.79,1200.0,41.3873,41.3873,41.3618,41.3788,1200.0
2013-08-14 13:50:00,48.78,48.83,48.77,48.81,1500.0,41.3703,41.4127,41.3618,41.3957,1500.0
2013-08-14 13:55:00,48.83,48.84,48.75,48.78,2500.0,41.4127,41.4212,41.3449,41.3703,2500.0
2013-08-14 14:00:00,48.79,48.83,48.76,48.83,4800.0,41.3788,41.4127,41.3533,41.4127,4800.0
2013-08-14 14:05:00,48.84,48.85,48.77,48.78,2500.0,41.4212,41.4297,41.3618,41.3703,2500.0
2013-08-14 14:10:00,48.75,48.85,48.75,48.77,38200.0,41.3449,41.4297,41.3449,41.3618,38200.0
2013-08-14 14:15:00,48.77,48.81,48.75,48.76,41700.0,41.3618,41.3957,41.3449,41.3533,41700.0
2013-08-14 14:20:00,48.76,48.76,48.55,48.72,30400.0,41.3533,41.3533,41.1752,41.3194,30400.0
2013-08-14 14:25:00,48.73,48.77,48.64,48.69,33100.0,41.3279,41.3618,41.2516,41.294,33100.0
2013-08-14 14:30:00,48.7,48.74,48.69,48.73,6700.0,41.3025,41.3364,41.294,41.3279,6700.0
2013-08-14 14:35:00,48.71,48.8,48.66,48.79,19100.0,41.3109,41.3873,41.2685,41.3788,19100.0
2013-08-14 14:40:00,48.8,48.82,48.78,48.82,1900.0,41.3873,41.4042,41.3703,41.4042,1900.0
2013-08-14 14:45:00,48.85,48.89,48.75,48.8,47000.0,41.4297,41.4636,41.3449,41.3873,47000.0
2013-08-14 14:50:00,48.8,48.82,48.75,48.75,7900.0,41.3873,41.4042,41.3449,41.3449,7900.0
2013-08-14 14:55:00,48.76,48.81,48.76,48.78,4100.0,41.3533,41.3957,41.3533,41.3703,4100.0
2013-08-14 15:00:00,48.75,48.78,48.75,48.77,3400.0,41.3449,41.3703,41.3449,41.3618,3400.0
2013-08-14 15:05:00,48.75,48.78,48.72,48.75,6200.0,41.3449,41.3703,41.3194,41.3449,6200.0
2013-08-14 15:10:00,48.73,48.79,48.73,48.77,4200.0,41.3279,41.3788,41.3279,41.3618,4200.0
2013-08-14 15:15:00,48.76,48.79,48.67,48.73,8600.0,41.3533,41.3788,41.277,41.3279,8600.0
2013-08-14 15:20:00,48.73,48.74,48.68,48.7,6800.0,41.3279,41.3364,41.2855,41.3025,6800.0
2013-08-14 15:25:00,48.71,48.73,48.7,48.72,3300.0,41.3109,41.3279,41.3025,41.3194,3300.0
2013-08-14 15:30:00,48.73,48.73,48.71,48.72,4700.0,41.3279,41.3279,41.3109,41.3194,4700.0
2013-08-14 15:35:00,48.72,48.73,48.71,48.73,7200.0,41.3194,41.3279,41.3109,41.3279,7200.0
2013-08-14 15:40:00,48.73,48.77,48.73,48.77,8700.0,41.3279,41.3618,41.3279,41.3618,8700.0
2013-08-14 15:45:00,48.77,48.78,48.72,48.73,11600.0,41.3618,41.3703,41.3194,41.3279,11600.0
2013-08-14 15:50:00,48.73,48.75,48.72,48.73,6600.0,41.3279,41.3449,41.3194,41.3279,6600.0
2013-08-14 15:55:00,48.73,48.74,48.7,48.71,27200.0,41.3279,41.3364,41.3025,41.3109,27200.0
2013-08-15 09:30:00,49.09,50.29,48.91,49.78,35500.0,41.6332,42.6509,41.4806,42.2184,35500.0
2013-08-15 09:35:00,49.74,49.74,49.26,49.28,9200.0,42.1845,42.1845,41.7774,41.7944,9200.0
2013-08-15 09:40:00,49.29,49.38,49.15,49.29,8700.0,41.8028,41.8792,41.6841,41.8028,8700.0
2013-08-15 09:45:00,49.3,49.32,49.18,49.24,6100.0,41.8113,41.8283,41.7095,41.7604,6100.0
2013-08-15 09:50:00,49.24,49.28,49.15,49.21,13300.0,41.7604,41.7944,41.6841,41.735,13300.0
2013-08-15 09:55:00,49.2,49.21,49.05,49.11,42400.0,41.7265,41.735,41.5993,41.6502,42400.0
2013-08-15 10:00:00,49.11,49.11,49.0,49.0,17900.0,41.6502,41.6502,41.5569,41.5569,17900.0
2013-08-15 10:05:00,49.0,49.01,48.79,48.79,14400.0,41.5569,41.5654,41.3788,41.3788,14400.0
2013-08-15 10:10:00,48.79,48.96,48.75,48.95,9200.0,41.3788,41.523,41.3449,41.5145,9200.0
2013-08-15 10:15:00,48.96,48.98,48.86,48.87,6400.0,41.523,41.5399,41.4382,41.4466,6400.0
2013-08-15 10:20:00,48.86,48.94,48.86,48.93,7900.0,41.4382,41.506,41.4382,41.4975,7900.0
2013-08-15 10:25:00,48.92,48.92,48.85,48.88,5800.0,41.489,41.489,41.4297,41.4551,5800.0
2013-08-15 10:30:00,48.89,48.9,48.82,48.9,3700.0,41.4636,41.4721,41.4042,41.4721,3700.0
2013-08-15 10:35:00,48.9,48.91,48.86,48.86,5000.0,41.4721,41.4806,41.4382,41.4382,5000.0
2013-08-15 10:40:00,48.82,48.85,48.72,48.75,4800.0,41.4042,41.4297,41.3194,41.3449,4800.0
2013-08-15 10:45:00,48.73,48.8,48.68,48.8,8100.0,41.3279,41.3873,41.2855,41.3873,8100.0
2013-08-15 10:50:00,48.81,49.03,48.74,48.86,65500.0,41.3957,41.5823,41.3364,41.4382,65500.0
2013-08-15 10:55:00,48.81,48.84,48.8,48.81,2300.0,41.3957,41.4212,41.3873,41.3957,2300.0
2013-08-15 11:00:00,48.86,48.91,48.84,48.9,2800.0,41.4382,41.4806,41.4212,41.4721,2800.0
2013-08-15 11:05:00,48.98,48.98,48.86,48.91,3100.0,41.5399,41.5399,41.4382,41.4806,3100.0
2013-08-15 11:10:00,48.91,48.91,48.82,48.83,18400.0,41.4806,41.4806,41.4042,41.4127,18400.0
2013-08-15 11:15:00,48.83,48.83,48.79,48.81,1500.0,41.4127,41.4127,41.3788,41.3957,1500.0
2013-08-15 11:20:00,48.79,48.88,48.79,48.88,5900.0,41.3788,41.4551,41.3788,41.4551,5900.0
2013-08-15 11:25:00,48.88,48.95,48.75,48.82,21700.0,41.4551,41.5145,41.3449,41.4042,21700.0
2013-08-15 11:30:00,48.85,48.89,48.85,48.86,1200.0,41.4297,41.4636,41.4297,41.4382,1200.0
2013-08-15 11:35:00,48.88,48.94,48.87,48.92,5000.0,41.4551,41.506,41.4466,41.489,5000.0
2013-08-15 11:40:00,48.92,48.99,48.9,48.92,4800.0,41.489,41.5484,41.4721,41.489,4800.0
2013-08-15 11:45:00,48.9,48.93,48.9,48.93,1100.0,41.4721,41.4975,41.4721,41.4975,1100.0
2013-08-15 11:50:00,48.93,48.96,48.91,48.95,6800.0,41.4975,41.523,41.4806,41.5145,6800.0
2013-08-15 11:55:00,48.93,48.96,48.88,48.89,2900.0,41.4975,41.523,41.4551,41.4636,2900.0
2013-08-15 12:00:00,48.88,48.9,48.87,48.87,1400.0,41.4551,41.4721,41.4466,41.4466,1400.0
2013-08-15 12:05:00,48.88,48.9,48.85,48.89,2300.0,41.4551,41.4721,41.4297,41.4636,2300.0
2013-08-15 12:10:00,48.89,48.89,48.87,48.87,1000.0,41.4636,41.4636,41.4466,41.4466,1000.0
2013-08-15 12:15:00,48.9,48.92,48.87,48.92,1600.0,41.4721,41.489,41.4466,41.489,1600.0
2013-08-15 12:20:00,48.89,48.92,48.88,48.91,2100.0,41.4636,41.489,41.4551,41.4806,2100.0
2013-08-15 12:25:00,48.88,48.88,48.86,48.86,2100.0,41.4551,41.4551,41.4382,41.4382,2100.0
2013-08-15 12:30:00,48.85,48.88,48.83,48.84,3000.0,41.4297,41.4551,41.4127,41.4212,3000.0
2013-08-15 12:35:00,48.82,48.84,48.82,48.82,2200.0,41.4042,41.4212,41.4042,41.4042,2200.0
2013-08-15 12:40:00,48.81,48.83,48.81,48.81,1500.0,41.3957,41.4127,41.3957,41.3957,1500.0
2013-08-15 12:45:00,48.81,48.82,48.79,48.8,2600.0,41.3957,41.4042,41.3788,41.3873,2600.0
2013-08-15 12:50:00,48.81,48.81,48.78,48.79,2600.0,41.3957,41.3957,41.3703,41.3788,2600.0
2013-08-15 12:55:00,48.79,48.79,48.74,48.74,4300.0,41.3788,41.3788,41.3364,41.3364,4300.0
2013-08-15 13:00:00,48.78,48.81,48.75,48.78,3100.0,41.3703,41.3957,41.3449,41.3703,3100.0
2013-08-15 13:05:00,48.78,48.79,48.76,48.77,2600.0,41.3703,41.3788,41.3533,41.3618,2600.0
2013-08-15 13:10:00,48.78,48.8,48.75,48.78,4300.0,41.3703,41.3873,41.3449,41.3703,4300.0
2013-08-15 13:15:00,48.79,48.83,48.76,48.83,8900.0,41.3788,41.4127,41.3533,41.4127,8900.0
2013-08-15 13:20:00,48.84,48.84,48.77,48.79,2200.0,41.4212,41.4212,41.3618,41.3788,2200.0
2013-08-15 13:25:00,48.78,48.83,48.77,48.8,5800.0,41.3703,41.4127,41.3618,41.3873,5800.0
2013-08-15 13:30:00,48.77,48.77,48.73,48.76,4900.0,41.3618,41.3618,41.3279,41.3533,4900.0
2013-08-15 13:35:00,48.75,48.75,48.65,48.7,7600.0,41.3449,41.3449,41.2601,41.3025,7600.0
2013-08-15 13:40:00,48.67,48.7,48.66,48.7,2600.0,41.277,41.3025,41.2685,41.3025,2600.0
2013-08-15 13:45:00,48.71,48.71,48.66,48.66,900.0,41.3109,41.3109,41.2685,41.2685,900.0
2013-08-15 13:50:00,48.66,48.68,48.65,48.67,2400.0,41.2685,41.2855,41.2601,41.277,2400.0
2013-08-15 13:55:00,48.67,48.77,48.67,48.75,2900.0,41.277,41.3618,41.277,41.3449,2900.0
2013-08-15 14:00:00,48.76,48.76,48.73,48.73,1000.0,41.3533,41.3533,41.3279,41.3279,1000.0
2013-08-15 14:05:00,48.72,48.77,48.72,48.77,1900.0,41.3194,41.3618,41.3194,41.3618,1900.0
2013-08-15 14:10:00,48.77,48.77,48.7,48.72,5200.0,41.3618,41.3618,41.3025,41.3194,5200.0
2013-08-15 14:15:00,48.69,48.77,48.69,48.77,2200.0,41.294,41.3618,41.294,41.3618,2200.0
2013-08-15 14:20:00,48.76,48.77,48.71,48.71,3700.0,41.3533,41.3618,41.3109,41.3109,3700.0
2013-08-15 14:25:00,48.74,48.78,48.73,48.77,1900.0,41.3364,41.3703,41.3279,41.3618,1900.0
2013-08-15 14:30:00,48.79,48.88,48.78,48.88,5000.0,41.3788,41.4551,41.3703,41.4551,5000.0
2013-08-15 14:35:00,48.85,48.88,48.81,48.84,3200.0,41.4297,41.4551,41.3957,41.4212,3200.0
2013-08-15 14:40:00,48.82,48.9,48.82,48.88,2800.0,41.4042,41.4721,41.4042,41.4551,2800.0
2013-08-15 14:45:00,48.89,48.96,48.89,48.93,6300.0,41.4636,41.523,41.4636,41.4975,6300.0
2013-08-15 14:50:00,48.91,48.95,48.89,48.93,8400.0,41.4806,41.5145,41.4636,41.4975,8400.0
2013-08-15 14:55:00,48.92,48.94,48.91,48.93,5400.0,41.489,41.506,41.4806,41.4975,5400.0
2013-08-15 15:00:00,48.93,48.94,48.89,48.89,6500.0,41.4975,41.506,41.4636,41.4636,6500.0
2013-08-15 15:05:00,48.89,48.95,48.87,48.94,4000.0,41.4636,41.5145,41.4466,41.506,4000.0
2013-08-15 15:10:00,48.95,48.95,48.85,48.86,4300.0,41.5145,41.5145,41.4297,41.4382,4300.0
2013-08-15 15:15:00,48.85,48.89,48.85,48.86,1700.0,41.4297,41.4636,41.4297,41.4382,1700.0
2013-08-15 15:20:00,48.9,48.9,48.83,48.84,2800.0,41.4721,41.4721,41.4127,41.4212,2800.0
2013-08-15 15:25:00,48.83,48.9,48.8,48.85,9800.0,41.4127,41.4721,41.3873,41.4297,9800.0
2013-08-15 15:30:00,48.87,48.88,48.8,48.81,12900.0,41.4466,41.4551,41.3873,41.3957,12900.0
2013-08-15 15:35:00,48.82,48.83,48.77,48.79,12300.0,41.4042,41.4127,41.3618,41.3788,12300.0
2013-08-15 15:40:00,48.79,48.79,48.69,48.69,12700.0,41.3788,41.3788,41.294,41.294,12700.0
2013-08-15 15:45:00,48.72,48.77,48.68,48.68,16400.0,41.3194,41.3618,41.2855,41.2855,16400.0
2013-08-15 15:50:00,48.66,48.79,48.66,48.74,16500.0,41.2685,41.3788,41.2685,41.3364,16500.0
2013-08-15 15:55:00,48.73,48.79,48.7,48.74,30000.0,41.3279,41.3788,41.3025,41.3364,30000.0
2013-08-16 09:30:00,48.91,49.03,48.71,49.0,52200.0,41.69,41.7923,41.5195,41.7667,52200.0
2013-08-16 09:35:00,49.0,49.0,48.83,48.92,13600.0,41.7667,41.7667,41.6218,41.6985,13600.0
2013-08-16 09:40:00,48.86,48.94,48.7,48.87,7000.0,41.6474,41.7155,41.511,41.6559,7000.0
2013-08-16 09:45:00,48.86,48.99,48.8,48.82,7200.0,41.6474,41.7582,41.5962,41.6133,7200.0
2013-08-16 09:50:00,48.82,48.93,48.82,48.93,3600.0,41.6133,41.707,41.6133,41.707,3600.0
2013-08-16 09:55:00,48.91,48.93,48.79,48.91,7500.0,41.69,41.707,41.5877,41.69,7500.0
2013-08-16 10:00:00,48.93,48.93,48.79,48.83,14000.0,41.707,41.707,41.5877,41.6218,14000.0
2013-08-16 10:05:00,48.86,48.94,48.79,48.93,4900.0,41.6474,41.7155,41.5877,41.707,4900.0
2013-08-16 10:10:00,48.93,49.04,48.92,49.02,5400.0,41.707,41.8008,41.6985,41.7837,5400.0
2013-08-16 10:15:00,48.96,49.03,48.9,49.0,9200.0,41.7326,41.7923,41.6814,41.7667,9200.0
2013-08-16 10:20:00,48.99,49.07,48.94,49.05,12500.0,41.7582,41.8264,41.7155,41.8093,12500.0
2013-08-16 10:25:00,49.05,49.11,49.0,49.1,8000.0,41.8093,41.8604,41.7667,41.8519,8000.0
2013-08-16 10:30:00,49.1,49.11,48.93,48.96,12600.0,41.8519,41.8604,41.707,41.7326,12600.0
2013-08-16 10:35:00,48.96,49.11,48.96,49.11,6000.0,41.7326,41.8604,41.7326,41.8604,6000.0
2013-08-16 10:40:00,49.12,49.14,49.09,49.1,9200.0,41.869,41.886,41.8434,41.8519,9200.0
2013-08-16 10:45:00,49.11,49.17,49.1,49.15,5700.0,41.8604,41.9116,41.8519,41.8945,5700.0
2013-08-16 10:50:00,49.14,49.17,49.08,49.16,20000.0,41.886,41.9116,41.8349,41.9031,20000.0
2013-08-16 10:55:00,49.15,49.19,49.15,49.18,4600.0,41.8945,41.9286,41.8945,41.9201,4600.0
2013-08-16 11:00:00,49.19,49.22,49.18,49.21,5200.0,41.9286,41.9542,41.9201,41.9457,5200.0
2013-08-16 11:05:00,49.21,49.23,49.13,49.13,9300.0,41.9457,41.9627,41.8775,41.8775,9300.0
2013-08-16 11:10:00,49.14,49.17,49.14,49.16,4500.0,41.886,41.9116,41.886,41.9031,4500.0
2013-08-16 11:15:00,49.16,49.16,49.12,49.12,2500.0,41.9031,41.9031,41.869,41.869,2500.0
2013-08-16 11:20:00,49.15,49.15,49.13,49.15,4800.0,41.8945,41.8945,41.8775,41.8945,4800.0
2013-08-16 11:25:00,49.14,49.19,49.13,49.17,9200.0,41.886,41.9286,41.8775,41.9116,9200.0
2013-08-16 11:30:00,49.18,49.19,49.14,49.18,3000.0,41.9201,41.9286,41.886,41.9201,3000.0
2013-08-16 11:35:00,49.18,49.22,49.16,49.22,4500.0,41.9201,41.9542,41.9031,41.9542,4500.0
2013-08-16 11:40:00,49.22,49.28,49.22,49.28,4500.0,41.9542,42.0054,41.9542,42.0054,4500.0
2013-08-16 11:45:00,49.27,49.29,49.26,49.29,1700.0,41.9968,42.0139,41.9883,42.0139,1700.0
2013-08-16 11:50:00,49.28,49.28,49.23,49.24,6200.0,42.0054,42.0054,41.9627,41.9713,6200.0
2013-08-16 11:55:00,49.24,49.24,49.18,49.19,2200.0,41.9713,41.9713,41.9201,41.9286,2200.0
2013-08-16 12:00:00,49.19,49.24,49.19,49.23,3700.0,41.9286,41.9713,41.9286,41.9627,3700.0
2013-08-16 12:05:00,49.21,49.24,49.21,49.24,2200.0,41.9457,41.9713,41.9457,41.9713,2200.0
2013-08-16 12:10:00,49.24,49.26,49.23,49.25,5500.0,41.9713,41.9883,41.9627,41.9798,5500.0
2013-08-16 12:15:00,49.26,49.32,49.26,49.32,5800.0,41.9883,42.0394,41.9883,42.0394,5800.0
2013-08-16 12:20:00,49.32,49.38,49.31,49.38,8100.0,42.0394,42.0906,42.0309,42.0906,8100.0
2013-08-16 12:25:00,49.37,49.38,49.35,49.36,5500.0,42.0821,42.0906,42.065,42.0735,5500.0
2013-08-16 12:30:00,49.35,49.37,49.35,49.37,4200.0,42.065,42.0821,42.065,42.0821,4200.0
2013-08-16 12:35:00,49.37,49.37,49.36,49.37,4200.0,42.0821,42.0821,42.0735,42.0821,4200.0
2013-08-16 12:40:00,49.37,49.37,49.36,49.37,3500.0,42.0821,42.0821,42.0735,42.0821,3500.0
2013-08-16 12:45:00,49.37,49.37,49.35,49.35,6200.0,42.0821,42.0821,42.065,42.065,6200.0
2013-08-16 12:50:00,49.35,49.37,49.34,49.37,5500.0,42.065,42.0821,42.0565,42.0821,5500.0
2013-08-16 12:55:00,49.37,49.37,49.35,49.36,4800.0,42.0821,42.0821,42.065,42.0735,4800.0
2013-08-16 13:00:00,49.35,49.36,49.31,49.33,9100.0,42.065,42.0735,42.0309,42.048,9100.0
2013-08-16 13:05:00,49.33,49.35,49.33,49.34,5600.0,42.048,42.065,42.048,42.0565,5600.0
2013-08-16 13:10:00,49.34,49.36,49.31,49.33,4100.0,42.0565,42.0735,42.0309,42.048,4100.0
2013-08-16 13:15:00,49.33,49.36,49.32,49.36,7400.0,42.048,42.0735,42.0394,42.0735,7400.0
2013-08-16 13:20:00,49.36,49.37,49.35,49.37,2700.0,42.0735,42.0821,42.065,42.0821,2700.0
2013-08-16 13:25:00,49.37,49.38,49.34,49.35,2700.0,42.0821,42.0906,42.0565,42.065,2700.0
2013-08-16 13:30:00,49.32,49.34,49.32,49.32,2200.0,42.0394,42.0565,42.0394,42.0394,2200.0
2013-08-16 13:35:00,49.33,49.37,49.28,49.36,20800.0,42.048,42.0821,42.0054,42.0735,20800.0
2013-08-16 13:40:00,49.36,49.48,49.36,49.48,11500.0,42.0735,42.1758,42.0735,42.1758,11500.0
2013-08-16 13:45:00,49.48,49.54,49.46,49.54,9200.0,42.1758,42.227,42.1588,42.227,9200.0
2013-08-16 13:50:00,49.54,49.69,49.54,49.6,13100.0,42.227,42.3548,42.227,42.2781,13100.0
2013-08-16 13:55:00,49.6,49.67,49.6,49.66,21700.0,42.2781,42.3378,42.2781,42.3293,21700.0
2013-08-16 14:00:00,49.65,49.73,49.64,49.73,10200.0,42.3207,42.3889,42.3122,42.3889,10200.0
2013-08-16 14:05:00,49.72,49.76,49.71,49.72,6000.0,42.3804,42.4145,42.3719,42.3804,6000.0
2013-08-16 14:10:00,49.72,49.74,49.68,49.7,4700.0,42.3804,42.3974,42.3463,42.3634,4700.0
2013-08-16 14:15:00,49.7,49.7,49.61,49.62,2100.0,42.3634,42.3634,42.2866,42.2952,2100.0
2013-08-16 14:20:00,49.61,49.61,49.55,49.56,4200.0,42.2866,42.2866,42.2355,42.244,4200.0
2013-08-16 14:25:00,49.54,49.64,49.48,49.53,27100.0,42.227,42.3122,42.1758,42.2184,27100.0
2013-08-16 14:30:00,49.54,49.59,49.48,49.49,10600.0,42.227,42.2696,42.1758,42.1844,10600.0
2013-08-16 14:35:00,49.45,49.56,49.44,49.56,27500.0,42.1503,42.244,42.1417,42.244,27500.0
2013-08-16 14:40:00,49.52,49.55,49.42,49.42,40800.0,42.2099,42.2355,42.1247,42.1247,40800.0
2013-08-16 14:45:00,49.42,49.54,49.41,49.41,16800.0,42.1247,42.227,42.1162,42.1162,16800.0
2013-08-16 14:50:00,49.41,49.42,49.37,49.38,3800.0,42.1162,42.1247,42.0821,42.0906,3800.0
2013-08-16 14:55:00,49.38,49.42,49.37,49.39,2400.0,42.0906,42.1247,42.0821,42.0991,2400.0
2013-08-16 15:00:00,49.4,49.41,49.33,49.33,3400.0,42.1076,42.1162,42.048,42.048,3400.0
2013-08-16 15:05:00,49.34,49.35,49.3,49.32,5900.0,42.0565,42.065,42.0224,42.0394,5900.0
2013-08-16 15:10:00,49.33,49.36,49.31,49.32,7800.0,42.048,42.0735,42.0309,42.0394,7800.0
2013-08-16 15:15:00,49.32,49.33,49.3,49.3,8400.0,42.0394,42.048,42.0224,42.0224,8400.0
2013-08-16 15:20:00,49.3,49.38,49.3,49.37,9000.0,42.0224,42.0906,42.0224,42.0821,9000.0
2013-08-16 15:25:00,49.37,49.44,49.34,49.37,33400.0,42.0821,42.1417,42.0565,42.0821,33400.0
2013-08-16 15:30:00,49.4,49.55,49.4,49.53,46300.0,42.1076,42.2355,42.1076,42.2184,46300.0
2013-08-16 15:35:00,49.53,49.6,49.48,49.5,43600.0,42.2184,42.2781,42.1758,42.1929,43600.0
2013-08-16 15:40:00,49.49,49.58,49.47,49.52,28400.0,42.1844,42.2611,42.1673,42.2099,28400.0
2013-08-16 15:45:00,49.53,49.56,49.48,49.49,37500.0,42.2184,42.244,42.1758,42.1844,37500.0
2013-08-16 15:50:00,49.49,49.59,49.48,49.54,42200.0,42.1844,42.2696,42.1758,42.227,42200.0
2013-08-16 15:55:00,49.55,49.62,49.5,49.51,62300.0,42.2355,42.2952,42.1929,42.2014,62300.0
2013-08-19 09:30:00,49.36,49.44,49.35,49.38,7700.0,42.0735,42.1417,42.065,42.0906,7700.0
2013-08-19 09:35:00,49.47,49.75,49.47,49.68,5600.0,42.1673,42.406,42.1673,42.3463,5600.0
2013-08-19 09:40:00,49.6,49.64,49.45,49.45,3800.0,42.2781,42.3122,42.1503,42.1503,3800.0
2013-08-19 09:45:00,49.43,49.56,49.42,49.55,3200.0,42.1332,42.244,42.1247,42.2355,3200.0
2013-08-19 09:50:00,49.55,49.68,49.48,49.57,9900.0,42.2355,42.3463,42.1758,42.2525,9900.0
2013-08-19 09:55:00,49.57,49.7,49.55,49.7,3900.0,42.2525,42.3634,42.2355,42.3634,3900.0
2013-08-19 10:00:00,49.72,49.86,49.67,49.79,7200.0,42.3804,42.4997,42.3378,42.4401,7200.0
2013-08-19 10:05:00,49.79,49.81,49.68,49.68,15400.0,42.4401,42.4571,42.3463,42.3463,15400.0
2013-08-19 10:10:00,49.69,49.72,49.57,49.67,5500.0,42.3548,42.3804,42.2525,42.3378,5500.0
2013-08-19 10:15:00,49.64,49.73,49.59,49.69,4300.0,42.3122,42.3889,42.2696,42.3548,4300.0
2013-08-19 10:20:00,49.69,49.7,49.57,49.58,3400.0,42.3548,42.3634,42.2525,42.2611,3400.0
2013-08-19 10:25:00,49.55,49.62,49.45,49.5,57200.0,42.2355,42.2952,42.1503,42.1929,57200.0
2013-08-19 10:30:00,49.5,49.59,49.48,49.58,7900.0,42.1929,42.2696,42.1758,42.2611,7900.0
2013-08-19 10:35:00,49.58,49.61,49.5,49.52,38600.0,42.2611,42.2866,42.1929,42.2099,38600.0
2013-08-19 10:40:00,49.53,49.58,49.5,49.5,8800.0,42.2184,42.2611,42.1929,42.1929,8800.0
2013-08-19 10:45:00,49.5,49.55,49.5,49.53,7900.0,42.1929,42.2355,42.1929,42.2184,7900.0
2013-08-19 10:50:00,49.54,49.56,49.41,49.44,14300.0,42.227,42.244,42.1162,42.1417,14300.0
2013-08-19 10:55:00,49.45,49.48,49.39,49.4,11200.0,42.1503,42.1758,42.0991,42.1076,11200.0
2013-08-19 11:00:00,49.4,49.44,49.39,49.4,14600.0,42.1076,42.1417,42.0991,42.1076,14600.0
2013-08-19 11:05:00,49.4,49.42,49.38,49.41,10100.0,42.1076,42.1247,42.0906,42.1162,10100.0
2013-08-19 11:10:00,49.42,49.44,49.34,49.38,6900.0,42.1247,42.1417,42.0565,42.0906,6900.0
2013-08-19 11:15:00,49.38,49.45,49.38,49.4,5700.0,42.0906,42.1503,42.0906,42.1076,5700.0
2013-08-19 11:20:00,49.4,49.51,49.4,49.51,6100.0,42.1076,42.2014,42.1076,42.2014,6100.0
2013-08-19 11:25:00,49.51,49.55,49.48,49.54,7100.0,42.2014,42.2355,42.1758,42.227,7100.0
2013-08-19 11:30:00,49.53,49.58,49.48,49.56,32000.0,42.2184,42.2611,42.1758,42.244,32000.0
2013-08-19 11:35:00,49.58,49.62,49.51,49.51,4200.0,42.2611,42.2952,42.2014,42.2014,4200.0
2013-08-19 11:40:00,49.53,49.67,49.52,49.55,9400.0,42.2184,42.3378,42.2099,42.2355,9400.0
2013-08-19 11:45:00,49.6,49.62,49.55,49.6,7800.0,42.2781,42.2952,42.2355,42.2781,7800.0
2013-08-19 11:50:00,49.61,49.64,49.54,49.6,22600.0,42.2866,42.3122,42.227,42.2781,22600.0
2013-08-19 11:55:00,49.63,49.67,49.62,49.63,34000.0,42.3037,42.3378,42.2952,42.3037,34000.0
2013-08-19 12:00:00,49.61,49.68,49.6,49.66,18600.0,42.2866,42.3463,42.2781,42.3293,18600.0
2013-08-19 12:05:00,49.67,49.7,49.64,49.65,34300.0,42.3378,42.3634,42.3122,42.3207,34300.0
2013-08-19 12:10:00,49.62,49.63,49.61,49.62,2800.0,42.2952,42.3037,42.2866,42.2952,2800.0
2013-08-19 12:15:00,49.61,49.63,49.6,49.6,8200.0,42.2866,42.3037,42.2781,42.2781,8200.0
2013-08-19 12:20:00,49.6,49.65,49.6,49.62,7800.0,42.2781,42.3207,42.2781,42.2952,7800.0
2013-08-19 12:25:00,49.63,49.63,49.61,49.61,3100.0,42.3037,42.3037,42.2866,42.2866,3100.0
2013-08-19 12:30:00,49.61,49.62,49.6,49.61,6400.0,42.2866,42.2952,42.2781,42.2866,6400.0
2013-08-19 12:35:00,49.61,49.69,49.61,49.66,19700.0,42.2866,42.3548,42.2866,42.3293,19700.0
2013-08-19 12:40:00,49.66,49.69,49.65,49.67,2900.0,42.3293,42.3548,42.3207,42.3378,2900.0
2013-08-19 12:45:00,49.68,49.73,49.68,49.7,4200.0,42.3463,42.3889,42.3463,42.3634,4200.0
2013-08-19 12:50:00,49.69,49.72,49.66,49.69,5300.0,42.3548,42.3804,42.3293,42.3548,5300.0
2013-08-19 12:55:00,49.68,49.73,49.68,49.72,8600.0,42.3463,42.3889,42.3463,42.3804,8600.0
2013-08-19 13:00:00,49.73,49.75,49.73,49.74,3300.0,42.3889,42.406,42.3889,42.3974,3300.0
2013-08-19 13:05:00,49.74,49.75,49.67,49.68,4900.0,42.3974,42.406,42.3378,42.3463,4900.0
2013-08-19 13:10:00,49.67,49.68,49.63,49.66,9700.0,42.3378,42.3463,42.3037,42.3293,9700.0
2013-08-19 13:15:00,49.66,49.66,49.63,49.66,5800.0,42.3293,42.3293,42.3037,42.3293,5800.0
2013-08-19 13:20:00,49.66,49.66,49.59,49.63,8400.0,42.3293,42.3293,42.2696,42.3037,8400.0
2013-08-19 13:25:00,49.63,49.63,49.6,49.6,5700.0,42.3037,42.3037,42.2781,42.2781,5700.0
2013-08-19 13:30:00,49.6,49.68,49.6,49.6,36100.0,42.2781,42.3463,42.2781,42.2781,36100.0
2013-08-19 13:35:00,49.61,49.63,49.53,49.56,8800.0,42.2866,42.3037,42.2184,42.244,8800.0
2013-08-19 13:40:00,49.55,49.57,49.5,49.5,2000.0,42.2355,42.2525,42.1929,42.1929,2000.0
2013-08-19 13:45:00,49.52,49.53,49.52,49.52,4500.0,42.2099,42.2184,42.2099,42.2099,4500.0
2013-08-19 13:50:00,49.52,49.55,49.52,49.54,6100.0,42.2099,42.2355,42.2099,42.227,6100.0
2013-08-19 13:55:00,49.53,49.55,49.52,49.53,3300.0,42.2184,42.2355,42.2099,42.2184,3300.0
2013-08-19 14:00:00,49.53,49.55,49.52,49.52,10400.0,42.2184,42.2355,42.2099,42.2099,10400.0
2013-08-19 14:05:00,49.52,49.59,49.52,49.59,17100.0,42.2099,42.2696,42.2099,42.2696,17100.0
2013-08-19 14:10:00,49.6,49.63,49.59,49.62,4500.0,42.2781,42.3037,42.2696,42.2952,4500.0
2013-08-19 14:15:00,49.61,49.62,49.6,49.61,5700.0,42.2866,42.2952,42.2781,42.2866,5700.0
2013-08-19 14:20:00,49.58,49.59,49.55,49.55,23500.0,42.2611,42.2696,42.2355,42.2355,23500.0
2013-08-19 14:25:00,49.55,49.56,49.51,49.55,8200.0,42.2355,42.244,42.2014,42.2355,8200.0
2013-08-19 14:30:00,49.55,49.57,49.5,49.52,12600.0,42.2355,42.2525,42.1929,42.2099,12600.0
2013-08-19 14:35:00,49.53,49.58,49.52,49.56,26000.0,42.2184,42.2611,42.2099,42.244,26000.0
2013-08-19 14:40:00,49.55,49.55,49.5,49.5,2600.0,42.2355,42.2355,42.1929,42.1929,2600.0
2013-08-19 14:45:00,49.51,49.51,49.47,49.5,10000.0,42.2014,42.2014,42.1673,42.1929,10000.0
2013-08-19 14:50:00,49.5,49.52,49.5,49.5,6500.0,42.1929,42.2099,42.1929,42.1929,6500.0
2013-08-19 14:55:00,49.5,49.51,49.47,49.51,8400.0,42.1929,42.2014,42.1673,42.2014,8400.0
2013-08-19 15:00:00,49.48,49.51,49.47,49.48,8100.0,42.1758,42.2014,42.1673,42.1758,8100.0
2013-08-19 15:05:00,49.48,49.58,49.48,49.52,29500.0,42.1758,42.2611,42.1758,42.2099,29500.0
2013-08-19 15:10:00,49.51,49.56,49.49,49.53,9500.0,42.2014,42.244,42.1844,42.2184,9500.0
2013-08-19 15:15:00,49.53,49.67,49.5,49.57,31700.0,42.2184,42.3378,42.1929,42.2525,31700.0
2013-08-19 15:20:00,49.53,49.66,49.52,49.53,19800.0,42.2184,42.3293,42.2099,42.2184,19800.0
2013-08-19 15:25:00,49.53,49.55,49.48,49.5,15300.0,42.2184,42.2355,42.1758,42.1929,15300.0
2013-08-19 15:30:00,49.52,49.55,49.49,49.51,9000.0,42.2099,42.2355,42.1844,42.2014,9000.0
2013-08-19 15:35:00,49.52,49.6,49.51,49.54,37700.0,42.2099,42.2781,42.2014,42.227,37700.0
2013-08-19 15:40:00,49.53,49.6,49.51,49.52,54700.0,42.2184,42.2781,42.2014,42.2099,54700.0
2013-08-19 15:45:00,49.51,49.63,49.5,49.6,51300.0,42.2014,42.3037,42.1929,42.2781,51300.0
2013-08-19 15:50:00,49.6,49.65,49.52,49.6,48300.0,42.2781,42.3207,42.2099,42.2781,48300.0
2013-08-19 15:55:00,49.6,49.6,49.5,49.5,31000.0,42.2781,42.2781,42.1929,42.1929,31000.0
2013-08-20 09:30:00,49.55,49.63,49.33,49.46,8300.0,42.2355,42.3037,42.048,42.1588,8300.0
2013-08-20 09:35:00,49.43,49.46,49.38,49.4,1900.0,42.1332,42.1588,42.0906,42.1076,1900.0
2013-08-20 09:40:00,49.38,49.46,49.38,49.42,4900.0,42.0906,42.1588,42.0906,42.1247,4900.0
2013-08-20 09:45:00,49.47,49.65,49.43,49.64,3000.0,42.1673,42.3207,42.1332,42.3122,3000.0
2013-08-20 09:50:00,49.64,49.77,49.6,49.77,6600.0,42.3122,42.423,42.2781,42.423,6600.0
2013-08-20 09:55:00,49.73,49.73,49.35,49.37,5600.0,42.3889,42.3889,42.065,42.0821,5600.0
2013-08-20 10:00:00,49.4,49.54,49.34,49.34,30600.0,42.1076,42.227,42.0565,42.0565,30600.0
2013-08-20 10:05:00,49.39,49.53,49.38,49.51,7000.0,42.0991,42.2184,42.0906,42.2014,7000.0
2013-08-20 10:10:00,49.53,49.57,49.52,49.57,3900.0,42.2184,42.2525,42.2099,42.2525,3900.0
2013-08-20 10:15:00,49.52,49.55,49.5,49.55,3500.0,42.2099,42.2355,42.1929,42.2355,3500.0
2013-08-20 10:20:00,49.54,49.68,49.53,49.63,8400.0,42.227,42.3463,42.2184,42.3037,8400.0
2013-08-20 10:25:00,49.61,49.65,49.58,49.65,4100.0,42.2866,42.3207,42.2611,42.3207,4100.0
2013-08-20 10:30:00,49.62,49.63,49.57,49.59,4100.0,42.2952,42.3037,42.2525,42.2696,4100.0
2013-08-20 10:35:00,49.59,49.66,49.57,49.66,4100.0,42.2696,42.3293,42.2525,42.3293,4100.0
2013-08-20 10:40:00,49.64,49.65,49.59,49.6,700.0,42.3122,42.3207,42.2696,42.2781,700.0
2013-08-20 10:45:00,49.63,49.65,49.59,49.63,7200.0,42.3037,42.3207,42.2696,42.3037,7200.0
2013-08-20 10:50:00,49.63,49.75,49.59,49.75,5700.0,42.3037,42.406,42.2696,42.406,5700.0
2013-08-20 10:55:00,49.77,49.78,49.68,49.72,7400.0,42.423,42.4315,42.3463,42.3804,7400.0
2013-08-20 11:00:00,49.72,49.75,49.7,49.75,1800.0,42.3804,42.406,42.3634,42.406,1800.0
2013-08-20 11:05:00,49.71,49.74,49.65,49.66,1400.0,42.3719,42.3974,42.3207,42.3293,1400.0
2013-08-20 11:10:00,49.65,49.65,49.51,49.51,3000.0,42.3207,42.3207,42.2014,42.2014,3000.0
2013-08-20 11:15:00,49.51,49.52,49.47,49.47,4800.0,42.2014,42.2099,42.1673,42.1673,4800.0
2013-08-20 11:20:00,49.48,49.48,49.4,49.43,8200.0,42.1758,42.1758,42.1076,42.1332,8200.0
2013-08-20 11:25:00,49.44,49.57,49.44,49.51,7600.0,42.1417,42.2525,42.1417,42.2014,7600.0
2013-08-20 11:30:00,49.51,49.62,49.5,49.62,6500.0,42.2014,42.2952,42.1929,42.2952,6500.0
2013-08-20 11:35:00,49.64,49.65,49.55,49.59,9700.0,42.3122,42.3207,42.2355,42.2696,9700.0
2013-08-20 11:40:00,49.59,49.65,49.57,49.62,4100.0,42.2696,42.3207,42.2525,42.2952,4100.0
2013-08-20 11:45:00,49.61,49.67,49.6,49.67,3900.0,42.2866,42.3378,42.2781,42.3378,3900.0
2013-08-20 11:50:00,49.68,49.7,49.64,49.64,2600.0,42.3463,42.3634,42.3122,42.3122,2600.0
2013-08-20 11:55:00,49.62,49.66,49.6,49.64,5000.0,42.2952,42.3293,42.2781,42.3122,5000.0
2013-08-20 12:00:00,49.66,49.68,49.62,49.68,11100.0,42.3293,42.3463,42.2952,42.3463,11100.0
2013-08-20 12:05:00,49.68,49.71,49.62,49.66,5300.0,42.3463,42.3719,42.2952,42.3293,5300.0
2013-08-20 12:10:00,49.65,49.65,49.61,49.61,2300.0,42.3207,42.3207,42.2866,42.2866,2300.0
2013-08-20 12:15:00,49.62,49.63,49.58,49.58,6000.0,42.2952,42.3037,42.2611,42.2611,6000.0
2013-08-20 12:20:00,49.59,49.63,49.59,49.63,5400.0,42.2696,42.3037,42.2696,42.3037,5400.0
2013-08-20 12:25:00,49.64,49.67,49.64,49.67,2700.0,42.3122,42.3378,42.3122,42.3378,2700.0
2013-08-20 12:30:00,49.67,49.67,49.64,49.64,1400.0,42.3378,42.3378,42.3122,42.3122,1400.0
2013-08-20 12:35:00,49.64,49.7,49.61,49.66,19700.0,42.3122,42.3634,42.2866,42.3293,19700.0
2013-08-20 12:40:00,49.63,49.64,49.61,49.61,3200.0,42.3037,42.3122,42.2866,42.2866,3200.0
2013-08-20 12:45:00,49.61,49.67,49.61,49.64,24000.0,42.2866,42.3378,42.2866,42.3122,24000.0
2013-08-20 12:50:00,49.62,49.63,49.6,49.6,2100.0,42.2952,42.3037,42.2781,42.2781,2100.0
2013-08-20 12:55:00,49.6,49.63,49.58,49.61,24100.0,42.2781,42.3037,42.2611,42.2866,24100.0
2013-08-20 13:00:00,49.6,49.64,49.57,49.6,4700.0,42.2781,42.3122,42.2525,42.2781,4700.0
2013-08-20 13:05:00,49.61,49.61,49.59,49.59,3000.0,42.2866,42.2866,42.2696,42.2696,3000.0
2013-08-20 13:10:00,49.59,49.6,49.59,49.59,1400.0,42.2696,42.2781,42.2696,42.2696,1400.0
2013-08-20 13:15:00,49.59,49.65,49.51,49.52,13900.0,42.2696,42.3207,42.2014,42.2099,13900.0
2013-08-20 13:20:00,49.52,49.61,49.52,49.56,4000.0,42.2099,42.2866,42.2099,42.244,4000.0
2013-08-20 13:25:00,49.61,49.61,49.55,49.56,7700.0,42.2866,42.2866,42.2355,42.244,7700.0
2013-08-20 13:30:00,49.58,49.59,49.56,49.56,1000.0,42.2611,42.2696,42.244,42.244,1000.0
2013-08-20 13:35:00,49.56,49.59,49.56,49.59,8900.0,42.244,42.2696,42.244,42.2696,8900.0
2013-08-20 13:40:00,49.58,49.64,49.58,49.62,4100.0,42.2611,42.3122,42.2611,42.2952,4100.0
2013-08-20 13:45:00,49.61,49.62,49.55,49.55,3000.0,42.2866,42.2952,42.2355,42.2355,3000.0
2013-08-20 13:50:00,49.56,49.58,49.52,49.54,20000.0,42.244,42.2611,42.2099,42.227,20000.0
2013-08-20 13:55:00,49.54,49.66,49.53,49.61,10900.0,42.227,42.3293,42.2184,42.2866,10900.0
2013-08-20 14:00:00,49.61,49.61,49.48,49.48,11100.0,42.2866,42.2866,42.1758,42.1758,11100.0
2013-08-20 14:05:00,49.48,49.59,49.48,49.59,12300.0,42.1758,42.2696,42.1758,42.2696,12300.0
2013-08-20 14:10:00,49.59,49.6,49.55,49.6,21900.0,42.2696,42.2781,42.2355,42.2781,21900.0
2013-08-20 14:15:00,49.6,49.61,49.55,49.55,7700.0,42.2781,42.2866,42.2355,42.2355,7700.0
2013-08-20 14:20:00,49.55,49.58,49.55,49.56,29800.0,42.2355,42.2611,42.2355,42.244,29800.0
2013-08-20 14:25:00,49.58,49.61,49.57,49.57,10300.0,42.2611,42.2866,42.2525,42.2525,10300.0
2013-08-20 14:30:00,49.57,49.59,49.55,49.56,7200.0,42.2525,42.2696,42.2355,42.244,7200.0
2013-08-20 14:35:00,49.57,49.59,49.56,49.57,5400.0,42.2525,42.2696,42.244,42.2525,5400.0
2013-08-20 14:40:00,49.56,49.6,49.55,49.59,11200.0,42.244,42.2781,42.2355,42.2696,11200.0
2013-08-20 14:45:00,49.59,49.64,49.56,49.61,14300.0,42.2696,42.3122,42.244,42.2866,14300.0
2013-08-20 14:50:00,49.6,49.63,49.58,49.62,5100.0,42.2781,42.3037,42.2611,42.2952,5100.0
2013-08-20 14:55:00,49.62,49.63,49.58,49.58,3900.0,42.2952,42.3037,42.2611,42.2611,3900.0
2013-08-20 15:00:00,49.57,49.57,49.44,49.44,22900.0,42.2525,42.2525,42.1417,42.1417,22900.0
2013-08-20 15:05:00,49.44,49.48,49.44,49.46,11900.0,42.1417,42.1758,42.1417,42.1588,11900.0
2013-08-20 15:10:00,49.47,49.53,49.46,49.48,14100.0,42.1673,42.2184,42.1588,42.1758,14100.0
2013-08-20 15:15:00,49.49,49.51,49.46,49.47,15500.0,42.1844,42.2014,42.1588,42.1673,15500.0
2013-08-20 15:20:00,49.47,49.48,49.37,49.37,21100.0,42.1673,42.1758,42.0821,42.0821,21100.0
2013-08-20 15:25:00,49.37,49.52,49.36,49.52,16900.0,42.0821,42.2099,42.0735,42.2099,16900.0
2013-08-20 15:30:00,49.51,49.53,49.44,49.45,7100.0,42.2014,42.2184,42.1417,42.1503,7100.0
2013-08-20 15:35:00,49.45,49.49,49.43,49.45,12500.0,42.1503,42.1844,42.1332,42.1503,12500.0
2013-08-20 15:40:00,49.45,49.46,49.37,49.37,12600.0,42.1503,42.1588,42.0821,42.0821,12600.0
2013-08-20 15:45:00,49.37,49.45,49.32,49.39,29900.0,42.0821,42.1503,42.0394,42.0991,29900.0
2013-08-20 15:50:00,49.39,49.39,49.29,49.35,39600.0,42.0991,42.0991,42.0139,42.065,39600.0
2013-08-20 15:55:00,49.37,49.37,49.29,49.32,32500.0,42.0821,42.0821,42.0139,42.0394,32500.0
2013-08-21 09:30:00,49.75,49.75,49.36,49.4,20300.0,42.406,42.406,42.0735,42.1076,20300.0
2013-08-21 09:35:00,49.49,49.73,49.49,49.73,2700.0,42.1844,42.3889,42.1844,42.3889,2700.0
2013-08-21 09:40:00,49.69,49.74,49.49,49.57,5500.0,42.3548,42.3974,42.1844,42.2525,5500.0
2013-08-21 09:45:00,49.59,49.66,49.55,49.63,3200.0,42.2696,42.3293,42.2355,42.3037,3200.0
2013-08-21 09:50:00,49.61,49.7,49.61,49.69,2100.0,42.2866,42.3634,42.2866,42.3548,2100.0
2013-08-21 09:55:00,49.7,49.72,49.65,49.67,2600.0,42.3634,42.3804,42.3207,42.3378,2600.0
2013-08-21 10:00:00,49.72,49.72,49.59,49.6,3900.0,42.3804,42.3804,42.2696,42.2781,3900.0
2013-08-21 10:05:00,49.55,49.7,49.54,49.63,4900.0,42.2355,42.3634,42.227,42.3037,4900.0
2013-08-21 10:10:00,49.61,49.64,49.54,49.57,3400.0,42.2866,42.3122,42.227,42.2525,3400.0
2013-08-21 10:15:00,49.57,49.64,49.48,49.6,4800.0,42.2525,42.3122,42.1758,42.2781,4800.0
2013-08-21 10:20:00,49.6,49.64,49.58,49.61,3600.0,42.2781,42.3122,42.2611,42.2866,3600.0
2013-08-21 10:25:00,49.61,49.62,49.52,49.52,2300.0,42.2866,42.2952,42.2099,42.2099,2300.0
2013-08-21 10:30:00,49.52,49.54,49.41,49.46,3700.0,42.2099,42.227,42.1162,42.1588,3700.0
2013-08-21 10:35:00,49.46,49.47,49.43,49.45,2000.0,42.1588,42.1673,42.1332,42.1503,2000.0
2013-08-21 10:40:00,49.45,49.48,49.42,49.47,2400.0,42.1503,42.1758,42.1247,42.1673,2400.0
2013-08-21 10:45:00,49.47,49.47,49.42,49.42,3400.0,42.1673,42.1673,42.1247,42.1247,3400.0
2013-08-21 10:50:00,49.43,49.44,49.4,49.41,7600.0,42.1332,42.1417,42.1076,42.1162,7600.0
2013-08-21 10:55:00,49.41,49.45,49.4,49.4,6500.0,42.1162,42.1503,42.1076,42.1076,6500.0
2013-08-21 11:00:00,49.4,49.4,49.31,49.32,2900.0,42.1076,42.1076,42.0309,42.0394,2900.0
2013-08-21 11:05:00,49.32,49.32,49.27,49.29,6200.0,42.0394,42.0394,41.9968,42.0139,6200.0
2013-08-21 11:10:00,49.29,49.29,49.25,49.27,8000.0,42.0139,42.0139,41.9798,41.9968,8000.0
2013-08-21 11:15:00,49.27,49.31,49.27,49.3,6700.0,41.9968,42.0309,41.9968,42.0224,6700.0
2013-08-21 11:20:00,49.3,49.34,49.3,49.32,5800.0,42.0224,42.0565,42.0224,42.0394,5800.0
2013-08-21 11:25:00,49.32,49.32,49.28,49.28,11300.0,42.0394,42.0394,42.0054,42.0054,11300.0
2013-08-21 11:30:00,49.27,49.27,49.22,49.22,23700.0,41.9968,41.9968,41.9542,41.9542,23700.0
2013-08-21 11:35:00,49.2,49.21,49.2,49.2,6900.0,41.9372,41.9457,41.9372,41.9372,6900.0
2013-08-21 11:40:00,49.2,49.24,49.15,49.24,10400.0,41.9372,41.9713,41.8945,41.9713,10400.0
2013-08-21 11:45:00,49.26,49.26,49.2,49.21,4500.0,41.9883,41.9883,41.9372,41.9457,4500.0
2013-08-21 11:50:00,49.21,49.25,49.21,49.23,4100.0,41.9457,41.9798,41.9457,41.9627,4100.0
2013-08-21 11:55:00,49.23,49.24,49.21,49.22,1700.0,41.9627,41.9713,41.9457,41.9542,1700.0
2013-08-21 12:00:00,49.21,49.23,49.17,49.23,5500.0,41.9457,41.9627,41.9116,41.9627,5500.0
2013-08-21 12:05:00,49.25,49.26,49.24,49.26,1100.0,41.9798,41.9883,41.9713,41.9883,1100.0
2013-08-21 12:10:00,49.24,49.26,49.23,49.23,8200.0,41.9713,41.9883,41.9627,41.9627,8200.0
2013-08-21 12:15:00,49.24,49.25,49.23,49.23,7100.0,41.9713,41.9798,41.9627,41.9627,7100.0
2013-08-21 12:20:00,49.23,49.27,49.23,49.25,14300.0,41.9627,41.9968,41.9627,41.9798,14300.0
2013-08-21 12:25:00,49.25,49.25,49.18,49.19,10600.0,41.9798,41.9798,41.9201,41.9286,10600.0
2013-08-21 12:30:00,49.18,49.19,49.09,49.11,9900.0,41.9201,41.9286,41.8434,41.8604,9900.0
2013-08-21 12:35:00,49.1,49.11,49.05,49.07,9600.0,41.8519,41.8604,41.8093,41.8264,9600.0
2013-08-21 12:40:00,49.06,49.06,49.02,49.04,9900.0,41.8178,41.8178,41.7837,41.8008,9900.0
2013-08-21 12:45:00,49.03,49.06,49.03,49.05,15600.0,41.7923,41.8178,41.7923,41.8093,15600.0
2013-08-21 12:50:00,49.05,49.09,49.05,49.09,1800.0,41.8093,41.8434,41.8093,41.8434,1800.0
2013-08-21 12:55:00,49.09,49.12,49.08,49.12,3100.0,41.8434,41.869,41.8349,41.869,3100.0
2013-08-21 13:00:00,49.13,49.16,49.12,49.16,1500.0,41.8775,41.9031,41.869,41.9031,1500.0
2013-08-21 13:05:00,49.17,49.17,49.15,49.15,2200.0,41.9116,41.9116,41.8945,41.8945,2200.0
2013-08-21 13:10:00,49.15,49.18,49.14,49.18,2600.0,41.8945,41.9201,41.886,41.9201,2600.0
2013-08-21 13:15:00,49.18,49.24,49.18,49.24,4200.0,41.9201,41.9713,41.9201,41.9713,4200.0
2013-08-21 13:20:00,49.24,49.29,49.23,49.23,8200.0,41.9713,42.0139,41.9627,41.9627,8200.0
2013-08-21 13:25:00,49.25,49.25,49.2,49.2,1900.0,41.9798,41.9798,41.9372,41.9372,1900.0
2013-08-21 13:30:00,49.16,49.19,49.16,49.18,400.0,41.9031,41.9286,41.9031,41.9201,400.0
2013-08-21 13:35:00,49.19,49.21,49.18,49.2,5500.0,41.9286,41.9457,41.9201,41.9372,5500.0
2013-08-21 13:40:00,49.2,49.22,49.19,49.21,7400.0,41.9372,41.9542,41.9286,41.9457,7400.0
2013-08-21 13:45:00,49.24,49.24,49.2,49.21,2800.0,41.9713,41.9713,41.9372,41.9457,2800.0
2013-08-21 13:50:00,49.2,49.2,49.05,49.05,11100.0,41.9372,41.9372,41.8093,41.8093,11100.0
2013-08-21 13:55:00,49.05,49.05,48.93,48.95,7700.0,41.8093,41.8093,41.707,41.7241,7700.0
2013-08-21 14:00:00,48.96,48.96,48.88,48.92,10300.0,41.7326,41.7326,41.6644,41.6985,10300.0
2013-08-21 14:05:00,48.9,48.93,48.82,48.83,13000.0,41.6814,41.707,41.6133,41.6218,13000.0
2013-08-21 14:10:00,48.85,48.87,48.83,48.86,15200.0,41.6388,41.6559,41.6218,41.6474,15200.0
2013-08-21 14:15:00,48.85,48.86,48.78,48.79,11100.0,41.6388,41.6474,41.5792,41.5877,11100.0
2013-08-21 14:20:00,48.78,48.79,48.7,48.71,13800.0,41.5792,41.5877,41.511,41.5195,13800.0
2013-08-21 14:25:00,48.72,48.78,48.71,48.76,6500.0,41.528,41.5792,41.5195,41.5621,6500.0
2013-08-21 14:30:00,48.77,48.86,48.77,48.86,20700.0,41.5706,41.6474,41.5706,41.6474,20700.0
2013-08-21 14:35:00,48.87,48.94,48.87,48.88,7700.0,41.6559,41.7155,41.6559,41.6644,7700.0
2013-08-21 14:40:00,48.87,48.89,48.85,48.89,9500.0,41.6559,41.6729,41.6388,41.6729,9500.0
2013-08-21 14:45:00,48.91,49.01,48.9,48.99,11900.0,41.69,41.7752,41.6814,41.7582,11900.0
2013-08-21 14:50:00,49.0,49.02,48.98,49.0,6900.0,41.7667,41.7837,41.7496,41.7667,6900.0
2013-08-21 14:55:00,48.99,49.01,48.94,48.97,4200.0,41.7582,41.7752,41.7155,41.7411,4200.0
2013-08-21 15:00:00,48.96,48.98,48.85,48.94,7300.0,41.7326,41.7496,41.6388,41.7155,7300.0
2013-08-21 15:05:00,48.95,49.03,48.95,48.98,5800.0,41.7241,41.7923,41.7241,41.7496,5800.0
2013-08-21 15:10:00,49.01,49.03,48.98,49.0,2800.0,41.7752,41.7923,41.7496,41.7667,2800.0
2013-08-21 15:15:00,48.99,49.02,48.97,49.02,8500.0,41.7582,41.7837,41.7411,41.7837,8500.0
2013-08-21 15:20:00,48.99,49.0,48.98,48.98,7600.0,41.7582,41.7667,41.7496,41.7496,7600.0
2013-08-21 15:25:00,48.98,49.01,48.95,48.96,8600.0,41.7496,41.7752,41.7241,41.7326,8600.0
2013-08-21 15:30:00,48.97,49.01,48.96,49.0,11200.0,41.7411,41.7752,41.7326,41.7667,11200.0
2013-08-21 15:35:00,49.0,49.01,48.97,48.97,21900.0,41.7667,41.7752,41.7411,41.7411,21900.0
2013-08-21 15:40:00,48.97,49.01,48.93,48.97,12300.0,41.7411,41.7752,41.707,41.7411,12300.0
2013-08-21 15:45:00,48.96,48.96,48.84,48.85,17000.0,41.7326,41.7326,41.6303,41.6388,17000.0
2013-08-21 15:50:00,48.86,48.95,48.84,48.93,15100.0,41.6474,41.7241,41.6303,41.707,15100.0
2013-08-21 15:55:00,48.93,48.93,48.87,48.9,32300.0,41.707,41.707,41.6559,41.6814,32300.0
2013-08-22 09:30:00,49.2,49.36,48.46,48.97,15300.0,41.9372,42.0735,41.3064,41.7411,15300.0
2013-08-22 09:35:00,48.96,49.32,48.96,49.28,15200.0,41.7326,42.0394,41.7326,42.0054,15200.0
2013-08-22 09:40:00,49.35,49.43,49.25,49.32,23100.0,42.065,42.1332,41.9798,42.0394,23100.0
2013-08-22 09:45:00,49.31,49.64,49.31,49.6,9000.0,42.0309,42.3122,42.0309,42.2781,9000.0
2013-08-22 09:50:00,49.6,49.71,49.49,49.49,5600.0,42.2781,42.3719,42.1844,42.1844,5600.0
2013-08-22 09:55:00,49.54,49.54,49.48,49.52,2700.0,42.227,42.227,42.1758,42.2099,2700.0
2013-08-22 10:00:00,49.45,49.61,49.41,49.6,3300.0,42.1503,42.2866,42.1162,42.2781,3300.0
2013-08-22 10:05:00,49.6,49.6,49.49,49.54,7300.0,42.2781,42.2781,42.1844,42.227,7300.0
2013-08-22 10:10:00,49.49,49.53,49.46,49.5,1500.0,42.1844,42.2184,42.1588,42.1929,1500.0
2013-08-22 10:15:00,49.45,49.53,49.45,49.52,3000.0,42.1503,42.2184,42.1503,42.2099,3000.0
2013-08-22 10:20:00,49.55,49.56,49.44,49.46,2800.0,42.2355,42.244,42.1417,42.1588,2800.0
2013-08-22 10:25:00,49.51,49.55,49.48,49.55,3300.0,42.2014,42.2355,42.1758,42.2355,3300.0
2013-08-22 10:30:00,49.54,49.55,49.45,49.5,67600.0,42.227,42.2355,42.1503,42.1929,67600.0
2013-08-22 10:35:00,49.5,49.56,49.44,49.48,19200.0,42.1929,42.244,42.1417,42.1758,19200.0
2013-08-22 10:40:00,49.48,49.54,49.48,49.52,2000.0,42.1758,42.227,42.1758,42.2099,2000.0
2013-08-22 10:45:00,49.53,49.57,49.53,49.56,1800.0,42.2184,42.2525,42.2184,42.244,1800.0
2013-08-22 10:50:00,49.51,49.6,49.46,49.54,14900.0,42.2014,42.2781,42.1588,42.227,14900.0
2013-08-22 10:55:00,49.55,49.63,49.52,49.56,17500.0,42.2355,42.3037,42.2099,42.244,17500.0
2013-08-22 11:00:00,49.55,49.55,49.55,49.55,100.0,42.2355,42.2355,42.2355,42.2355,100.0
2013-08-22 11:05:00,49.51,49.51,49.46,49.49,1200.0,42.2014,42.2014,42.1588,42.1844,1200.0
2013-08-22 11:10:00,49.48,49.48,49.36,49.36,1300.0,42.1758,42.1758,42.0735,42.0735,1300.0
2013-08-22 11:15:00,49.37,49.37,49.34,49.35,1300.0,42.0821,42.0821,42.0565,42.065,1300.0
2013-08-22 11:20:00,49.37,49.41,49.28,49.28,2500.0,42.0821,42.1162,42.0054,42.0054,2500.0
2013-08-22 11:25:00,49.28,49.34,49.26,49.26,1700.0,42.0054,42.0565,41.9883,41.9883,1700.0
2013-08-22 11:30:00,49.26,49.27,49.26,49.27,300.0,41.9883,41.9968,41.9883,41.9968,300.0
2013-08-22 11:35:00,49.32,49.33,49.28,49.33,800.0,42.0394,42.048,42.0054,42.048,800.0
2013-08-22 11:40:00,49.31,49.37,49.3,49.37,19200.0,42.0309,42.0821,42.0224,42.0821,19200.0
2013-08-22 11:45:00,49.38,49.4,49.34,49.37,3100.0,42.0906,42.1076,42.0565,42.0821,3100.0
2013-08-22 11:50:00,49.44,49.45,49.38,49.43,400.0,42.1417,42.1503,42.0906,42.1332,400.0
2013-08-22 11:55:00,49.41,49.44,49.41,49.44,300.0,42.1162,42.1417,42.1162,42.1417,300.0
2013-08-22 12:00:00,49.45,49.56,49.45,49.5,1200.0,42.1503,42.244,42.1503,42.1929,1200.0
2013-08-22 12:05:00,49.51,49.52,49.47,49.47,3400.0,42.2014,42.2099,42.1673,42.1673,3400.0
2013-08-22 12:10:00,49.5,49.52,49.48,49.52,300.0,42.1929,42.2099,42.1758,42.2099,300.0
2013-08-22 12:15:00,49.52,49.52,49.49,49.5,1000.0,42.2099,42.2099,42.1844,42.1929,1000.0
2013-08-22 12:20:00,49.5,49.55,49.47,49.55,10800.0,42.1929,42.2355,42.1673,42.2355,10800.0
2013-08-22 12:25:00,49.56,49.57,49.53,49.53,21700.0,42.244,42.2525,42.2184,42.2184,21700.0
2013-08-22 12:30:00,49.53,49.55,49.49,49.55,1700.0,42.2184,42.2355,42.1844,42.2355,1700.0
2013-08-22 12:35:00,49.46,49.46,49.46,49.46,100.0,42.1588,42.1588,42.1588,42.1588,100.0
2013-08-22 12:40:00,49.47,49.51,49.47,49.51,500.0,42.1673,42.2014,42.1673,42.2014,500.0
2013-08-22 12:45:00,49.54,49.54,49.5,49.5,1200.0,42.227,42.227,42.1929,42.1929,1200.0
2013-08-22 12:50:00,49.4,49.44,49.35,49.4,6700.0,42.1076,42.1417,42.065,42.1076,6700.0
2013-08-22 12:55:00,49.42,49.42,49.25,49.28,1800.0,42.1247,42.1247,41.9798,42.0054,1800.0
2013-08-22 13:00:00,49.36,49.5,49.36,49.5,1400.0,42.0735,42.1929,42.0735,42.1929,1400.0
2013-08-22 13:05:00,49.43,49.43,49.32,49.32,4900.0,42.1332,42.1332,42.0394,42.0394,4900.0
2013-08-22 13:10:00,49.32,49.32,49.28,49.32,4600.0,42.0394,42.0394,42.0054,42.0394,4600.0
2013-08-22 13:15:00,49.32,49.32,49.29,49.29,1300.0,42.0394,42.0394,42.0139,42.0139,1300.0
2013-08-22 13:20:00,49.31,49.31,49.18,49.18,5600.0,42.0309,42.0309,41.9201,41.9201,5600.0
2013-08-22 13:25:00,49.18,49.19,49.18,49.18,2100.0,41.9201,41.9286,41.9201,41.9201,2100.0
2013-08-22 13:30:00,49.18,49.2,49.18,49.2,2800.0,41.9201,41.9372,41.9201,41.9372,2800.0
2013-08-22 13:35:00,49.19,49.19,49.19,49.19,1900.0,41.9286,41.9286,41.9286,41.9286,1900.0
2013-08-22 13:40:00,49.19,49.22,49.19,49.22,1800.0,41.9286,41.9542,41.9286,41.9542,1800.0
2013-08-22 13:45:00,49.24,49.26,49.24,49.25,2000.0,41.9713,41.9883,41.9713,41.9798,2000.0
2013-08-22 13:50:00,49.25,49.25,49.22,49.22,600.0,41.9798,41.9798,41.9542,41.9542,600.0
2013-08-22 13:55:00,49.24,49.25,49.17,49.17,4500.0,41.9713,41.9798,41.9116,41.9116,4500.0
2013-08-22 14:00:00,49.18,49.18,49.18,49.18,1900.0,41.9201,41.9201,41.9201,41.9201,1900.0
2013-08-22 14:05:00,49.18,49.19,49.18,49.19,3000.0,41.9201,41.9286,41.9201,41.9286,3000.0
2013-08-22 14:10:00,49.19,49.21,49.18,49.19,6400.0,41.9286,41.9457,41.9201,41.9286,6400.0
2013-08-22 14:15:00,49.2,49.22,49.19,49.2,10200.0,41.9372,41.9542,41.9286,41.9372,10200.0
2013-08-22 14:20:00,49.2,49.26,49.17,49.2,17500.0,41.9372,41.9883,41.9116,41.9372,17500.0
2013-08-22 14:25:00,49.21,49.23,49.05,49.05,6500.0,41.9457,41.9627,41.8093,41.8093,6500.0
2013-08-22 14:30:00,49.0,49.01,48.98,48.99,500.0,41.7667,41.7752,41.7496,41.7582,500.0
2013-08-22 14:35:00,48.96,49.18,48.96,49.14,3500.0,41.7326,41.9201,41.7326,41.886,3500.0
2013-08-22 14:40:00,49.12,49.18,49.09,49.17,4000.0,41.869,41.9201,41.8434,41.9116,4000.0
2013-08-22 14:45:00,49.17,49.17,49.15,49.15,700.0,41.9116,41.9116,41.8945,41.8945,700.0
2013-08-22 14:50:00,49.14,49.14,49.12,49.12,600.0,41.886,41.886,41.869,41.869,600.0
2013-08-22 14:55:00,49.12,49.12,49.1,49.1,700.0,41.869,41.869,41.8519,41.8519,700.0
2013-08-22 15:00:00,49.11,49.11,49.1,49.1,1100.0,41.8604,41.8604,41.8519,41.8519,1100.0
2013-08-22 15:05:00,49.1,49.15,49.09,49.11,3500.0,41.8519,41.8945,41.8434,41.8604,3500.0
2013-08-22 15:10:00,49.12,49.25,49.12,49.15,4400.0,41.869,41.9798,41.869,41.8945,4400.0
2013-08-22 15:15:00,49.15,49.15,49.04,49.04,1500.0,41.8945,41.8945,41.8008,41.8008,1500.0
2013-08-22 15:20:00,49.09,49.15,49.08,49.15,700.0,41.8434,41.8945,41.8349,41.8945,700.0
2013-08-22 15:25:00,49.17,49.22,49.1,49.13,20800.0,41.9116,41.9542,41.8519,41.8775,20800.0
2013-08-22 15:30:00,49.13,49.16,49.09,49.14,13900.0,41.8775,41.9031,41.8434,41.886,13900.0
2013-08-22 15:35:00,49.13,49.27,49.13,49.23,9200.0,41.8775,41.9968,41.8775,41.9627,9200.0
2013-08-22 15:40:00,49.22,49.25,49.17,49.17,14800.0,41.9542,41.9798,41.9116,41.9116,14800.0
2013-08-22 15:45:00,49.17,49.26,49.17,49.24,11300.0,41.9116,41.9883,41.9116,41.9713,11300.0
2013-08-22 15:50:00,49.22,49.23,49.14,49.2,16800.0,41.9542,41.9627,41.886,41.9372,16800.0
2013-08-22 15:55:00,49.2,49.22,49.1,49.11,39200.0,41.9372,41.9542,41.8519,41.8604,39200.0
2013-08-23 09:30:00,49.24,49.55,48.93,49.03,14200.0,41.9713,42.2355,41.707,41.7923,14200.0
2013-08-23 09:35:00,49.03,49.09,48.92,49.01,8700.0,41.7923,41.8434,41.6985,41.7752,8700.0
2013-08-23 09:40:00,49.02,49.03,48.75,48.77,3600.0,41.7837,41.7923,41.5536,41.5706,3600.0
2013-08-23 09:45:00,48.79,48.92,48.76,48.92,5700.0,41.5877,41.6985,41.5621,41.6985,5700.0
2013-08-23 09:50:00,48.89,48.95,48.86,48.89,3000.0,41.6729,41.7241,41.6474,41.6729,3000.0
2013-08-23 09:55:00,48.89,48.94,48.81,48.82,8700.0,41.6729,41.7155,41.6047,41.6133,8700.0
2013-08-23 10:00:00,48.79,48.79,48.58,48.62,10200.0,41.5877,41.5877,41.4087,41.4428,10200.0
2013-08-23 10:05:00,48.6,48.69,48.52,48.65,9500.0,41.4257,41.5024,41.3575,41.4684,9500.0
2013-08-23 10:10:00,48.67,48.78,48.63,48.66,19400.0,41.4854,41.5792,41.4513,41.4769,19400.0
2013-08-23 10:15:00,48.65,48.73,48.57,48.61,44800.0,41.4684,41.5365,41.4002,41.4343,44800.0
2013-08-23 10:20:00,48.65,48.65,48.55,48.59,7200.0,41.4684,41.4684,41.3831,41.4172,7200.0
2013-08-23 10:25:00,48.56,48.67,48.56,48.63,7800.0,41.3916,41.4854,41.3916,41.4513,7800.0
2013-08-23 10:30:00,48.62,48.72,48.62,48.67,5700.0,41.4428,41.528,41.4428,41.4854,5700.0
2013-08-23 10:35:00,48.67,48.71,48.66,48.67,5000.0,41.4854,41.5195,41.4769,41.4854,5000.0
2013-08-23 10:40:00,48.67,48.79,48.67,48.79,5100.0,41.4854,41.5877,41.4854,41.5877,5100.0
2013-08-23 10:45:00,48.74,48.79,48.71,48.74,4500.0,41.5451,41.5877,41.5195,41.5451,4500.0
2013-08-23 10:50:00,48.75,48.85,48.73,48.8,5000.0,41.5536,41.6388,41.5365,41.5962,5000.0
2013-08-23 10:55:00,48.8,48.94,48.8,48.89,8100.0,41.5962,41.7155,41.5962,41.6729,8100.0
2013-08-23 11:00:00,48.88,48.88,48.78,48.79,4600.0,41.6644,41.6644,41.5792,41.5877,4600.0
2013-08-23 11:05:00,48.75,48.82,48.73,48.82,4600.0,41.5536,41.6133,41.5365,41.6133,4600.0
2013-08-23 11:10:00,48.75,48.79,48.74,48.75,3600.0,41.5536,41.5877,41.5451,41.5536,3600.0
2013-08-23 11:15:00,48.75,48.83,48.75,48.78,4100.0,41.5536,41.6218,41.5536,41.5792,4100.0
2013-08-23 11:20:00,48.78,48.84,48.77,48.79,4200.0,41.5792,41.6303,41.5706,41.5877,4200.0
2013-08-23 11:25:00,48.79,48.86,48.79,48.81,5300.0,41.5877,41.6474,41.5877,41.6047,5300.0
2013-08-23 11:30:00,48.8,48.85,48.79,48.85,2100.0,41.5962,41.6388,41.5877,41.6388,2100.0
2013-08-23 11:35:00,48.84,48.87,48.78,48.79,5800.0,41.6303,41.6559,41.5792,41.5877,5800.0
2013-08-23 11:40:00,48.79,48.86,48.79,48.86,12500.0,41.5877,41.6474,41.5877,41.6474,12500.0
2013-08-23 11:45:00,48.85,48.95,48.85,48.93,15400.0,41.6388,41.7241,41.6388,41.707,15400.0
2013-08-23 11:50:00,48.92,48.94,48.9,48.94,12700.0,41.6985,41.7155,41.6814,41.7155,12700.0
2013-08-23 11:55:00,48.93,48.96,48.9,48.96,6800.0,41.707,41.7326,41.6814,41.7326,6800.0
2013-08-23 12:00:00,48.93,48.99,48.93,48.98,2500.0,41.707,41.7582,41.707,41.7496,2500.0
2013-08-23 12:05:00,49.0,49.03,49.0,49.03,1200.0,41.7667,41.7923,41.7667,41.7923,1200.0
2013-08-23 12:10:00,49.03,49.06,49.03,49.06,900.0,41.7923,41.8178,41.7923,41.8178,900.0
2013-08-23 12:15:00,49.04,49.09,49.04,49.09,3400.0,41.8008,41.8434,41.8008,41.8434,3400.0
2013-08-23 12:20:00,49.09,49.1,49.09,49.1,600.0,41.8434,41.8519,41.8434,41.8519,600.0
2013-08-23 12:25:00,49.14,49.19,49.14,49.19,5000.0,41.886,41.9286,41.886,41.9286,5000.0
2013-08-23 12:30:00,49.19,49.19,49.16,49.16,800.0,41.9286,41.9286,41.9031,41.9031,800.0
2013-08-23 12:35:00,49.18,49.18,49.14,49.14,1400.0,41.9201,41.9201,41.886,41.886,1400.0
2013-08-23 12:40:00,49.14,49.15,49.13,49.15,900.0,41.886,41.8945,41.8775,41.8945,900.0
2013-08-23 12:45:00,49.14,49.16,49.14,49.16,1000.0,41.886,41.9031,41.886,41.9031,1000.0
2013-08-23 12:50:00,49.17,49.17,49.15,49.15,300.0,41.9116,41.9116,41.8945,41.8945,300.0
2013-08-23 12:55:00,49.17,49.17,49.15,49.15,200.0,41.9116,41.9116,41.8945,41.8945,200.0
2013-08-23 13:00:00,49.16,49.16,49.13,49.13,900.0,41.9031,41.9031,41.8775,41.8775,900.0
2013-08-23 13:05:00,49.13,49.14,49.12,49.14,600.0,41.8775,41.886,41.869,41.886,600.0
2013-08-23 13:10:00,49.14,49.15,49.14,49.14,1400.0,41.886,41.8945,41.886,41.886,1400.0
2013-08-23 13:15:00,49.15,49.16,49.15,49.16,2500.0,41.8945,41.9031,41.8945,41.9031,2500.0
2013-08-23 13:20:00,49.15,49.16,49.15,49.16,1800.0,41.8945,41.9031,41.8945,41.9031,1800.0
2013-08-23 13:25:00,49.18,49.18,49.18,49.18,100.0,41.9201,41.9201,41.9201,41.9201,100.0
2013-08-23 13:30:00,49.2,49.2,49.19,49.2,1000.0,41.9372,41.9372,41.9286,41.9372,1000.0
2013-08-23 13:35:00,49.17,49.2,49.17,49.2,1900.0,41.9116,41.9372,41.9116,41.9372,1900.0
2013-08-23 13:40:00,49.2,49.2,49.2,49.2,2700.0,41.9372,41.9372,41.9372,41.9372,2700.0
2013-08-23 13:45:00,49.21,49.25,49.21,49.25,1100.0,41.9457,41.9798,41.9457,41.9798,1100.0
2013-08-23 13:50:00,49.23,49.33,49.23,49.33,7900.0,41.9627,42.048,41.9627,42.048,7900.0
2013-08-23 13:55:00,49.33,49.35,49.29,49.33,5600.0,42.048,42.065,42.0139,42.048,5600.0
2013-08-23 14:00:00,49.32,49.33,49.31,49.33,5900.0,42.0394,42.048,42.0309,42.048,5900.0
2013-08-23 14:05:00,49.32,49.35,49.31,49.35,2800.0,42.0394,42.065,42.0309,42.065,2800.0
2013-08-23 14:10:00,49.34,49.36,49.34,49.34,1200.0,42.0565,42.0735,42.0565,42.0565,1200.0
2013-08-23 14:15:00,49.36,49.37,49.32,49.32,1200.0,42.0735,42.0821,42.0394,42.0394,1200.0
2013-08-23 14:20:00,49.32,49.34,49.31,49.34,4500.0,42.0394,42.0565,42.0309,42.0565,4500.0
2013-08-23 14:25:00,49.34,49.37,49.34,49.34,1500.0,42.0565,42.0821,42.0565,42.0565,1500.0
2013-08-23 14:30:00,49.34,49.35,49.34,49.35,1200.0,42.0565,42.065,42.0565,42.065,1200.0
2013-08-23 14:35:00,49.35,49.35,49.31,49.31,2700.0,42.065,42.065,42.0309,42.0309,2700.0
2013-08-23 14:40:00,49.3,49.3,49.27,49.27,1500.0,42.0224,42.0224,41.9968,41.9968,1500.0
2013-08-23 14:45:00,49.26,49.27,49.21,49.21,2000.0,41.9883,41.9968,41.9457,41.9457,2000.0
2013-08-23 14:50:00,49.19,49.2,49.17,49.17,1400.0,41.9286,41.9372,41.9116,41.9116,1400.0
2013-08-23 14:55:00,49.18,49.21,49.18,49.19,1700.0,41.9201,41.9457,41.9201,41.9286,1700.0
2013-08-23 15:00:00,49.21,49.21,49.19,49.19,1700.0,41.9457,41.9457,41.9286,41.9286,1700.0
2013-08-23 15:05:00,49.19,49.21,49.19,49.2,3600.0,41.9286,41.9457,41.9286,41.9372,3600.0
2013-08-23 15:10:00,49.2,49.2,49.11,49.11,3500.0,41.9372,41.9372,41.8604,41.8604,3500.0
2013-08-23 15:15:00,49.12,49.18,49.12,49.14,5800.0,41.869,41.9201,41.869,41.886,5800.0
2013-08-23 15:20:00,49.16,49.23,49.16,49.2,6700.0,41.9031,41.9627,41.9031,41.9372,6700.0
2013-08-23 15:25:00,49.21,49.22,49.17,49.18,12800.0,41.9457,41.9542,41.9116,41.9201,12800.0
2013-08-23 15:30:00,49.18,49.2,49.17,49.17,10600.0,41.9201,41.9372,41.9116,41.9116,10600.0
2013-08-23 15:35:00,49.17,49.19,49.17,49.19,5400.0,41.9116,41.9286,41.9116,41.9286,5400.0
2013-08-23 15:40:00,49.19,49.2,49.19,49.2,21700.0,41.9286,41.9372,41.9286,41.9372,21700.0
2013-08-23 15:45:00,49.2,49.25,49.2,49.24,18800.0,41.9372,41.9798,41.9372,41.9713,18800.0
2013-08-23 15:50:00,49.23,49.24,49.2,49.23,8100.0,41.9627,41.9713,41.9372,41.9627,8100.0
2013-08-23 15:55:00,49.22,49.23,49.15,49.17,17600.0,41.9542,41.9627,41.8945,41.9116,17600.0
2013-08-26 09:30:00,49.5,49.65,49.4,49.45,57800.0,42.1929,42.3207,42.1076,42.1503,57800.0
2013-08-26 09:35:00,49.4,49.4,49.18,49.28,7800.0,42.1076,42.1076,41.9201,42.0054,7800.0
2013-08-26 09:40:00,49.24,49.33,49.22,49.22,4700.0,41.9713,42.048,41.9542,41.9542,4700.0
2013-08-26 09:45:00,49.22,49.5,49.22,49.48,6400.0,41.9542,42.1929,41.9542,42.1758,6400.0
2013-08-26 09:50:00,49.46,49.48,49.27,49.34,4700.0,42.1588,42.1758,41.9968,42.0565,4700.0
2013-08-26 09:55:00,49.34,49.48,49.27,49.48,7200.0,42.0565,42.1758,41.9968,42.1758,7200.0
2013-08-26 10:00:00,49.43,49.48,49.34,49.43,7300.0,42.1332,42.1758,42.0565,42.1332,7300.0
2013-08-26 10:05:00,49.44,49.59,49.44,49.56,6200.0,42.1417,42.2696,42.1417,42.244,6200.0
2013-08-26 10:10:00,49.57,49.73,49.55,49.71,9500.0,42.2525,42.3889,42.2355,42.3719,9500.0
2013-08-26 10:15:00,49.72,49.72,49.51,49.54,12300.0,42.3804,42.3804,42.2014,42.227,12300.0
2013-08-26 10:20:00,49.54,49.6,49.52,49.58,2600.0,42.227,42.2781,42.2099,42.2611,2600.0
2013-08-26 10:25:00,49.59,49.59,49.54,49.57,1600.0,42.2696,42.2696,42.227,42.2525,1600.0
2013-08-26 10:30:00,49.57,49.58,49.48,49.5,3400.0,42.2525,42.2611,42.1758,42.1929,3400.0
2013-08-26 10:35:00,49.51,49.59,49.51,49.59,2700.0,42.2014,42.2696,42.2014,42.2696,2700.0
2013-08-26 10:40:00,49.59,49.6,49.5,49.52,13300.0,42.2696,42.2781,42.1929,42.2099,13300.0
2013-08-26 10:45:00,49.53,49.53,49.43,49.47,6000.0,42.2184,42.2184,42.1332,42.1673,6000.0
2013-08-26 10:50:00,49.53,49.53,49.46,49.48,2500.0,42.2184,42.2184,42.1588,42.1758,2500.0
2013-08-26 10:55:00,49.48,49.52,49.48,49.52,4000.0,42.1758,42.2099,42.1758,42.2099,4000.0
2013-08-26 11:00:00,49.54,49.55,49.52,49.54,2500.0,42.227,42.2355,42.2099,42.227,2500.0
2013-08-26 11:05:00,49.54,49.54,49.48,49.48,3200.0,42.227,42.227,42.1758,42.1758,3200.0
2013-08-26 11:10:00,49.49,49.55,49.48,49.53,16200.0,42.1844,42.2355,42.1758,42.2184,16200.0
2013-08-26 11:15:00,49.54,49.57,49.5,49.55,28900.0,42.227,42.2525,42.1929,42.2355,28900.0
2013-08-26 11:20:00,49.54,49.59,49.53,49.58,6300.0,42.227,42.2696,42.2184,42.2611,6300.0
2013-08-26 11:25:00,49.57,49.57,49.51,49.51,2900.0,42.2525,42.2525,42.2014,42.2014,2900.0
2013-08-26 11:30:00,49.54,49.58,49.53,49.54,2500.0,42.227,42.2611,42.2184,42.227,2500.0
2013-08-26 11:35:00,49.58,49.58,49.53,49.53,1300.0,42.2611,42.2611,42.2184,42.2184,1300.0
2013-08-26 11:40:00,49.57,49.6,49.57,49.58,1800.0,42.2525,42.2781,42.2525,42.2611,1800.0
2013-08-26 11:45:00,49.55,49.57,49.5,49.52,2400.0,42.2355,42.2525,42.1929,42.2099,2400.0
2013-08-26 11:50:00,49.53,49.58,49.51,49.56,14000.0,42.2184,42.2611,42.2014,42.244,14000.0
2013-08-26 11:55:00,49.56,49.58,49.5,49.51,12700.0,42.244,42.2611,42.1929,42.2014,12700.0
2013-08-26 12:00:00,49.51,49.56,49.51,49.56,2200.0,42.2014,42.244,42.2014,42.244,2200.0
2013-08-26 12:05:00,49.57,49.57,49.5,49.56,4500.0,42.2525,42.2525,42.1929,42.244,4500.0
2013-08-26 12:10:00,49.55,49.56,49.54,49.55,2400.0,42.2355,42.244,42.227,42.2355,2400.0
2013-08-26 12:15:00,49.54,49.56,49.53,49.56,2600.0,42.227,42.244,42.2184,42.244,2600.0
2013-08-26 12:20:00,49.55,49.55,49.5,49.52,4600.0,42.2355,42.2355,42.1929,42.2099,4600.0
2013-08-26 12:25:00,49.54,49.54,49.5,49.51,3800.0,42.227,42.227,42.1929,42.2014,3800.0
2013-08-26 12:30:00,49.51,49.56,49.5,49.52,22000.0,42.2014,42.244,42.1929,42.2099,22000.0
2013-08-26 12:35:00,49.51,49.55,49.5,49.53,16500.0,42.2014,42.2355,42.1929,42.2184,16500.0
2013-08-26 12:40:00,49.51,49.54,49.51,49.52,4200.0,42.2014,42.227,42.2014,42.2099,4200.0
2013-08-26 12:45:00,49.52,49.52,49.5,49.52,11200.0,42.2099,42.2099,42.1929,42.2099,11200.0
2013-08-26 12:50:00,49.54,49.54,49.5,49.52,5900.0,42.227,42.227,42.1929,42.2099,5900.0
2013-08-26 12:55:00,49.55,49.57,49.53,49.53,1700.0,42.2355,42.2525,42.2184,42.2184,1700.0
2013-08-26 13:00:00,49.54,49.55,49.51,49.52,3200.0,42.227,42.2355,42.2014,42.2099,3200.0
2013-08-26 13:05:00,49.53,49.57,49.52,49.55,2500.0,42.2184,42.2525,42.2099,42.2355,2500.0
2013-08-26 13:10:00,49.57,49.57,49.51,49.52,1400.0,42.2525,42.2525,42.2014,42.2099,1400.0
2013-08-26 13:15:00,49.52,49.53,49.5,49.51,7600.0,42.2099,42.2184,42.1929,42.2014,7600.0
2013-08-26 13:20:00,49.52,49.52,49.5,49.52,1200.0,42.2099,42.2099,42.1929,42.2099,1200.0
2013-08-26 13:25:00,49.51,49.51,49.5,49.51,8800.0,42.2014,42.2014,42.1929,42.2014,8800.0
2013-08-26 13:30:00,49.51,49.51,49.45,49.47,7000.0,42.2014,42.2014,42.1503,42.1673,7000.0
2013-08-26 13:35:00,49.47,49.48,49.44,49.44,3200.0,42.1673,42.1758,42.1417,42.1417,3200.0
2013-08-26 13:40:00,49.46,49.47,49.44,49.44,2900.0,42.1588,42.1673,42.1417,42.1417,2900.0
2013-08-26 13:45:00,49.46,49.5,49.46,49.5,3100.0,42.1588,42.1929,42.1588,42.1929,3100.0
2013-08-26 13:50:00,49.49,49.5,49.48,49.49,6500.0,42.1844,42.1929,42.1758,42.1844,6500.0
2013-08-26 13:55:00,49.5,49.53,49.49,49.52,4600.0,42.1929,42.2184,42.1844,42.2099,4600.0
2013-08-26 14:00:00,49.53,49.56,49.53,49.55,1400.0,42.2184,42.244,42.2184,42.2355,1400.0
2013-08-26 14:05:00,49.56,49.59,49.55,49.57,3100.0,42.244,42.2696,42.2355,42.2525,3100.0
2013-08-26 14:10:00,49.56,49.61,49.55,49.57,2900.0,42.244,42.2866,42.2355,42.2525,2900.0
2013-08-26 14:15:00,49.56,49.56,49.54,49.55,1800.0,42.244,42.244,42.227,42.2355,1800.0
2013-08-26 14:20:00,49.55,49.61,49.54,49.56,4100.0,42.2355,42.2866,42.227,42.244,4100.0
2013-08-26 14:25:00,49.56,49.58,49.51,49.56,3500.0,42.244,42.2611,42.2014,42.244,3500.0
2013-08-26 14:30:00,49.57,49.58,49.5,49.51,9200.0,42.2525,42.2611,42.1929,42.2014,9200.0
2013-08-26 14:35:00,49.51,49.54,49.48,49.53,4400.0,42.2014,42.227,42.1758,42.2184,4400.0
2013-08-26 14:40:00,49.54,49.54,49.24,49.43,36100.0,42.227,42.227,41.9713,42.1332,36100.0
2013-08-26 14:45:00,49.47,49.48,49.44,49.48,5400.0,42.1673,42.1758,42.1417,42.1758,5400.0
2013-08-26 14:50:00,49.48,49.5,49.46,49.48,6600.0,42.1758,42.1929,42.1588,42.1758,6600.0
2013-08-26 14:55:00,49.47,49.5,49.41,49.5,5300.0,42.1673,42.1929,42.1162,42.1929,5300.0
2013-08-26 15:00:00,49.5,49.5,49.46,49.49,8700.0,42.1929,42.1929,42.1588,42.1844,8700.0
2013-08-26 15:05:00,49.5,49.51,49.43,49.46,8400.0,42.1929,42.2014,42.1332,42.1588,8400.0
2013-08-26 15:10:00,49.46,49.46,49.32,49.36,6300.0,42.1588,42.1588,42.0394,42.0735,6300.0
2013-08-26 15:15:00,49.34,49.35,49.26,49.27,7900.0,42.0565,42.065,41.9883,41.9968,7900.0
2013-08-26 15:20:00,49.27,49.27,49.21,49.25,9300.0,41.9968,41.9968,41.9457,41.9798,9300.0
2013-08-26 15:25:00,49.25,49.26,49.19,49.25,15200.0,41.9798,41.9883,41.9286,41.9798,15200.0
2013-08-26 15:30:00,49.25,49.31,49.24,49.31,7600.0,41.9798,42.0309,41.9713,42.0309,7600.0
2013-08-26 15:35:00,49.32,49.33,49.28,49.3,9900.0,42.0394,42.048,42.0054,42.0224,9900.0
2013-08-26 15:40:00,49.29,49.39,49.29,49.36,10800.0,42.0139,42.0991,42.0139,42.0735,10800.0
2013-08-26 15:45:00,49.33,49.35,49.32,49.33,21400.0,42.048,42.065,42.0394,42.048,21400.0
2013-08-26 15:50:00,49.33,49.35,49.27,49.32,17600.0,42.048,42.065,41.9968,42.0394,17600.0
2013-08-26 15:55:00,49.3,49.32,49.26,49.29,25100.0,42.0224,42.0394,41.9883,42.0139,25100.0
2013-08-27 09:30:00,49.0,49.25,48.96,49.07,14800.0,41.7667,41.9798,41.7326,41.8264,14800.0
2013-08-27 09:35:00,48.97,48.99,48.84,48.88,4600.0,41.7411,41.7582,41.6303,41.6644,4600.0
2013-08-27 09:40:00,48.85,49.01,48.85,48.94,8200.0,41.6388,41.7752,41.6388,41.7155,8200.0
2013-08-27 09:45:00,48.91,48.98,48.9,48.96,3000.0,41.69,41.7496,41.6814,41.7326,3000.0
2013-08-27 09:50:00,49.0,49.02,48.96,48.96,8300.0,41.7667,41.7837,41.7326,41.7326,8300.0
2013-08-27 09:55:00,48.96,49.15,48.96,48.97,7200.0,41.7326,41.8945,41.7326,41.7411,7200.0
2013-08-27 10:00:00,49.03,49.16,49.03,49.13,3800.0,41.7923,41.9031,41.7923,41.8775,3800.0
2013-08-27 10:05:00,49.11,49.11,49.03,49.1,4600.0,41.8604,41.8604,41.7923,41.8519,4600.0
2013-08-27 10:10:00,49.12,49.12,49.03,49.03,5500.0,41.869,41.869,41.7923,41.7923,5500.0
2013-08-27 10:15:00,49.03,49.09,49.0,49.03,5600.0,41.7923,41.8434,41.7667,41.7923,5600.0
2013-08-27 10:20:00,49.03,49.05,49.0,49.0,6600.0,41.7923,41.8093,41.7667,41.7667,6600.0
2013-08-27 10:25:00,49.0,49.02,48.99,49.0,8100.0,41.7667,41.7837,41.7582,41.7667,8100.0
2013-08-27 10:30:00,49.0,49.04,49.0,49.01,3800.0,41.7667,41.8008,41.7667,41.7752,3800.0
2013-08-27 10:35:00,49.0,49.01,48.91,48.93,5200.0,41.7667,41.7752,41.69,41.707,5200.0
2013-08-27 10:40:00,48.91,48.94,48.86,48.94,3200.0,41.69,41.7155,41.6474,41.7155,3200.0
2013-08-27 10:45:00,48.93,48.93,48.87,48.88,4300.0,41.707,41.707,41.6559,41.6644,4300.0
2013-08-27 10:50:00,48.86,48.87,48.7,48.78,14300.0,41.6474,41.6559,41.511,41.5792,14300.0
2013-08-27 10:55:00,48.78,48.9,48.78,48.87,4600.0,41.5792,41.6814,41.5792,41.6559,4600.0
2013-08-27 11:00:00,48.87,48.99,48.87,48.88,3100.0,41.6559,41.7582,41.6559,41.6644,3100.0
2013-08-27 11:05:00,48.88,48.95,48.84,48.88,14500.0,41.6644,41.7241,41.6303,41.6644,14500.0
2013-08-27 11:10:00,48.89,48.93,48.86,48.86,5700.0,41.6729,41.707,41.6474,41.6474,5700.0
2013-08-27 11:15:00,48.86,48.93,48.85,48.91,6000.0,41.6474,41.707,41.6388,41.69,6000.0
2013-08-27 11:20:00,48.93,49.01,48.93,48.98,1800.0,41.707,41.7752,41.707,41.7496,1800.0
2013-08-27 11:25:00,49.02,49.05,48.97,49.02,4300.0,41.7837,41.8093,41.7411,41.7837,4300.0
2013-08-27 11:30:00,49.02,49.1,49.0,49.1,11400.0,41.7837,41.8519,41.7667,41.8519,11400.0
2013-08-27 11:35:00,49.1,49.17,49.07,49.16,11300.0,41.8519,41.9116,41.8264,41.9031,11300.0
2013-08-27 11:40:00,49.16,49.22,49.16,49.16,5300.0,41.9031,41.9542,41.9031,41.9031,5300.0
2013-08-27 11:45:00,49.14,49.17,49.06,49.07,6300.0,41.886,41.9116,41.8178,41.8264,6300.0
2013-08-27 11:50:00,49.08,49.08,49.05,49.05,8100.0,41.8349,41.8349,41.8093,41.8093,8100.0
2013-08-27 11:55:00,49.06,49.11,49.06,49.08,3800.0,41.8178,41.8604,41.8178,41.8349,3800.0
2013-08-27 12:00:00,49.07,49.13,49.05,49.12,14300.0,41.8264,41.8775,41.8093,41.869,14300.0
2013-08-27 12:05:00,49.12,49.14,49.07,49.09,8100.0,41.869,41.886,41.8264,41.8434,8100.0
2013-08-27 12:10:00,49.1,49.13,49.1,49.12,4100.0,41.8519,41.8775,41.8519,41.869,4100.0
2013-08-27 12:15:00,49.1,49.14,49.1,49.14,2400.0,41.8519,41.886,41.8519,41.886,2400.0
2013-08-27 12:20:00,49.13,49.13,49.11,49.12,5500.0,41.8775,41.8775,41.8604,41.869,5500.0
2013-08-27 12:25:00,49.1,49.12,49.06,49.12,8300.0,41.8519,41.869,41.8178,41.869,8300.0
2013-08-27 12:30:00,49.1,49.14,49.08,49.13,3800.0,41.8519,41.886,41.8349,41.8775,3800.0
2013-08-27 12:35:00,49.12,49.14,49.07,49.13,3800.0,41.869,41.886,41.8264,41.8775,3800.0
2013-08-27 12:40:00,49.12,49.13,49.05,49.08,4000.0,41.869,41.8775,41.8093,41.8349,4000.0
2013-08-27 12:45:00,49.12,49.16,49.09,49.15,4800.0,41.869,41.9031,41.8434,41.8945,4800.0
2013-08-27 12:50:00,49.14,49.15,49.11,49.13,4100.0,41.886,41.8945,41.8604,41.8775,4100.0
2013-08-27 12:55:00,49.14,49.14,49.08,49.08,4200.0,41.886,41.886,41.8349,41.8349,4200.0
2013-08-27 13:00:00,49.06,49.09,49.05,49.08,12200.0,41.8178,41.8434,41.8093,41.8349,12200.0
2013-08-27 13:05:00,49.08,49.09,49.06,49.09,2600.0,41.8349,41.8434,41.8178,41.8434,2600.0
2013-08-27 13:10:00,49.1,49.11,49.07,49.09,2800.0,41.8519,41.8604,41.8264,41.8434,2800.0
2013-08-27 13:15:00,49.09,49.11,49.05,49.05,3700.0,41.8434,41.8604,41.8093,41.8093,3700.0
2013-08-27 13:20:00,49.05,49.09,49.03,49.06,6800.0,41.8093,41.8434,41.7923,41.8178,6800.0
2013-08-27 13:25:00,49.06,49.06,49.0,49.0,5300.0,41.8178,41.8178,41.7667,41.7667,5300.0
2013-08-27 13:30:00,49.01,49.05,49.01,49.03,2600.0,41.7752,41.8093,41.7752,41.7923,2600.0
2013-08-27 13:35:00,49.04,49.09,49.01,49.04,11100.0,41.8008,41.8434,41.7752,41.8008,11100.0
2013-08-27 13:40:00,49.02,49.02,49.01,49.02,2100.0,41.7837,41.7837,41.7752,41.7837,2100.0
2013-08-27 13:45:00,49.01,49.07,49.0,49.02,5000.0,41.7752,41.8264,41.7667,41.7837,5000.0
2013-08-27 13:50:00,49.02,49.08,49.01,49.04,5000.0,41.7837,41.8349,41.7752,41.8008,5000.0
2013-08-27 13:55:00,49.02,49.06,49.01,49.06,6600.0,41.7837,41.8178,41.7752,41.8178,6600.0
2013-08-27 14:00:00,49.05,49.05,49.02,49.04,5700.0,41.8093,41.8093,41.7837,41.8008,5700.0
2013-08-27 14:05:00,49.06,49.06,48.97,48.97,6900.0,41.8178,41.8178,41.7411,41.7411,6900.0
2013-08-27 14:10:00,48.97,49.04,48.97,48.99,8800.0,41.7411,41.8008,41.7411,41.7582,8800.0
2013-08-27 14:15:00,48.97,48.98,48.94,48.96,4700.0,41.7411,41.7496,41.7155,41.7326,4700.0
2013-08-27 14:20:00,48.97,48.99,48.95,48.96,6200.0,41.7411,41.7582,41.7241,41.7326,6200.0
2013-08-27 14:25:00,48.95,49.02,48.94,49.02,7900.0,41.7241,41.7837,41.7155,41.7837,7900.0
2013-08-27 14:30:00,48.99,49.03,48.98,49.01,7900.0,41.7582,41.7923,41.7496,41.7752,7900.0
2013-08-27 14:35:00,49.03,49.03,49.0,49.02,8800.0,41.7923,41.7923,41.7667,41.7837,8800.0
2013-08-27 14:40:00,49.02,49.17,49.02,49.13,7200.0,41.7837,41.9116,41.7837,41.8775,7200.0
2013-08-27 14:45:00,49.13,49.19,49.12,49.12,4700.0,41.8775,41.9286,41.869,41.869,4700.0
2013-08-27 14:50:00,49.11,49.13,49.07,49.08,4800.0,41.8604,41.8775,41.8264,41.8349,4800.0
2013-08-27 14:55:00,49.08,49.13,49.06,49.06,6000.0,41.8349,41.8775,41.8178,41.8178,6000.0
2013-08-27 15:00:00,49.05,49.13,49.05,49.11,7500.0,41.8093,41.8775,41.8093,41.8604,7500.0
2013-08-27 15:05:00,49.11,49.13,49.04,49.04,4000.0,41.8604,41.8775,41.8008,41.8008,4000.0
2013-08-27 15:10:00,49.03,49.04,49.0,49.0,4200.0,41.7923,41.8008,41.7667,41.7667,4200.0
2013-08-27 15:15:00,49.0,49.01,48.99,49.0,13000.0,41.7667,41.7752,41.7582,41.7667,13000.0
2013-08-27 15:20:00,49.0,49.09,49.0,49.0,13600.0,41.7667,41.8434,41.7667,41.7667,13600.0
2013-08-27 15:25:00,49.0,49.01,48.91,48.95,12800.0,41.7667,41.7752,41.69,41.7241,12800.0
2013-08-27 15:30:00,48.94,48.94,48.83,48.86,8800.0,41.7155,41.7155,41.6218,41.6474,8800.0
2013-08-27 15:35:00,48.86,48.98,48.84,48.94,12800.0,41.6474,41.7496,41.6303,41.7155,12800.0
2013-08-27 15:40:00,48.96,48.96,48.87,48.93,15800.0,41.7326,41.7326,41.6559,41.707,15800.0
2013-08-27 15:45:00,48.92,48.96,48.86,48.96,23200.0,41.6985,41.7326,41.6474,41.7326,23200.0
2013-08-27 15:50:00,48.96,48.97,48.87,48.87,20100.0,41.7326,41.7411,41.6559,41.6559,20100.0
2013-08-27 15:55:00,48.87,48.89,48.79,48.8,82200.0,41.6559,41.6729,41.5877,41.5962,82200.0
2013-08-28 09:30:00,48.69,48.91,47.96,48.33,13900.0,41.5024,41.69,40.8802,41.1956,13900.0
2013-08-28 09:35:00,48.35,48.44,48.25,48.36,29800.0,41.2126,41.2894,41.1274,41.2212,29800.0
2013-08-28 09:40:00,48.36,48.45,48.34,48.43,15000.0,41.2212,41.2979,41.2041,41.2808,15000.0
2013-08-28 09:45:00,48.41,48.46,48.35,48.36,15700.0,41.2638,41.3064,41.2126,41.2212,15700.0
2013-08-28 09:50:00,48.36,48.5,48.36,48.37,16500.0,41.2212,41.3405,41.2212,41.2297,16500.0
2013-08-28 09:55:00,48.37,48.48,48.28,48.28,7800.0,41.2297,41.3234,41.153,41.153,7800.0
2013-08-28 10:00:00,48.31,48.41,48.2,48.25,5700.0,41.1785,41.2638,41.0848,41.1274,5700.0
2013-08-28 10:05:00,48.25,48.37,48.23,48.32,18700.0,41.1274,41.2297,41.1104,41.1871,18700.0
2013-08-28 10:10:00,48.39,48.45,48.34,48.4,12500.0,41.2467,41.2979,41.2041,41.2553,12500.0
2013-08-28 10:15:00,48.39,48.41,48.37,48.37,8000.0,41.2467,41.2638,41.2297,41.2297,8000.0
2013-08-28 10:20:00,48.39,48.4,48.33,48.34,2400.0,41.2467,41.2553,41.1956,41.2041,2400.0
2013-08-28 10:25:00,48.29,48.33,48.27,48.27,15100.0,41.1615,41.1956,41.1444,41.1444,15100.0
2013-08-28 10:30:00,48.28,48.28,48.23,48.26,3200.0,41.153,41.153,41.1104,41.1359,3200.0
2013-08-28 10:35:00,48.26,48.31,48.24,48.25,4700.0,41.1359,41.1785,41.1189,41.1274,4700.0
2013-08-28 10:40:00,48.28,48.28,48.2,48.2,3900.0,41.153,41.153,41.0848,41.0848,3900.0
2013-08-28 10:45:00,48.19,48.24,48.19,48.21,6700.0,41.0763,41.1189,41.0763,41.0933,6700.0
2013-08-28 10:50:00,48.21,48.23,48.19,48.23,3100.0,41.0933,41.1104,41.0763,41.1104,3100.0
2013-08-28 10:55:00,48.23,48.3,48.2,48.3,15600.0,41.1104,41.17,41.0848,41.17,15600.0
2013-08-28 11:00:00,48.3,48.31,48.26,48.31,24200.0,41.17,41.1785,41.1359,41.1785,24200.0
2013-08-28 11:05:00,48.31,48.32,48.24,48.25,53600.0,41.1785,41.1871,41.1189,41.1274,53600.0
2013-08-28 11:10:00,48.25,48.26,48.21,48.22,18000.0,41.1274,41.1359,41.0933,41.1018,18000.0
2013-08-28 11:15:00,48.2,48.21,48.12,48.12,1200.0,41.0848,41.0933,41.0166,41.0166,1200.0
2013-08-28 11:20:00,48.11,48.18,48.11,48.17,4900.0,41.0081,41.0677,41.0081,41.0592,4900.0
2013-08-28 11:25:00,48.16,48.19,48.12,48.19,4100.0,41.0507,41.0763,41.0166,41.0763,4100.0
2013-08-28 11:30:00,48.15,48.18,48.15,48.15,7200.0,41.0422,41.0677,41.0422,41.0422,7200.0
2013-08-28 11:35:00,48.16,48.2,48.16,48.2,1600.0,41.0507,41.0848,41.0507,41.0848,1600.0
2013-08-28 11:40:00,48.17,48.23,48.17,48.22,1400.0,41.0592,41.1104,41.0592,41.1018,1400.0
2013-08-28 11:45:00,48.22,48.23,48.19,48.2,3400.0,41.1018,41.1104,41.0763,41.0848,3400.0
2013-08-28 11:50:00,48.21,48.24,48.21,48.24,2600.0,41.0933,41.1189,41.0933,41.1189,2600.0
2013-08-28 11:55:00,48.25,48.26,48.24,48.25,5900.0,41.1274,41.1359,41.1189,41.1274,5900.0
2013-08-28 12:00:00,48.25,48.25,48.21,48.22,3000.0,41.1274,41.1274,41.0933,41.1018,3000.0
2013-08-28 12:05:00,48.22,48.25,48.2,48.2,4800.0,41.1018,41.1274,41.0848,41.0848,4800.0
2013-08-28 12:10:00,48.23,48.25,48.21,48.24,2100.0,41.1104,41.1274,41.0933,41.1189,2100.0
2013-08-28 12:15:00,48.24,48.25,48.22,48.24,4000.0,41.1189,41.1274,41.1018,41.1189,4000.0
2013-08-28 12:20:00,48.23,48.25,48.23,48.25,3300.0,41.1104,41.1274,41.1104,41.1274,3300.0
2013-08-28 12:25:00,48.25,48.25,48.23,48.25,5100.0,41.1274,41.1274,41.1104,41.1274,5100.0
2013-08-28 12:30:00,48.25,48.25,48.25,48.25,1100.0,41.1274,41.1274,41.1274,41.1274,1100.0
2013-08-28 12:35:00,48.25,48.25,48.24,48.25,1400.0,41.1274,41.1274,41.1189,41.1274,1400.0
2013-08-28 12:40:00,48.25,48.25,48.22,48.23,4800.0,41.1274,41.1274,41.1018,41.1104,4800.0
2013-08-28 12:45:00,48.25,48.26,48.24,48.25,2700.0,41.1274,41.1359,41.1189,41.1274,2700.0
2013-08-28 12:50:00,48.25,48.34,48.25,48.32,18000.0,41.1274,41.2041,41.1274,41.1871,18000.0
2013-08-28 12:55:00,48.34,48.36,48.28,48.33,5700.0,41.2041,41.2212,41.153,41.1956,5700.0
2013-08-28 13:00:00,48.35,48.36,48.32,48.32,2000.0,41.2126,41.2212,41.1871,41.1871,2000.0
2013-08-28 13:05:00,48.3,48.33,48.3,48.33,1700.0,41.17,41.1956,41.17,41.1956,1700.0
2013-08-28 13:10:00,48.33,48.34,48.33,48.34,2900.0,41.1956,41.2041,41.1956,41.2041,2900.0
2013-08-28 13:15:00,48.36,48.39,48.35,48.38,5900.0,41.2212,41.2467,41.2126,41.2382,5900.0
2013-08-28 13:20:00,48.38,48.41,48.37,48.37,1600.0,41.2382,41.2638,41.2297,41.2297,1600.0
2013-08-28 13:25:00,48.38,48.39,48.36,48.39,2300.0,41.2382,41.2467,41.2212,41.2467,2300.0
2013-08-28 13:30:00,48.39,48.39,48.36,48.36,700.0,41.2467,41.2467,41.2212,41.2212,700.0
2013-08-28 13:35:00,48.38,48.38,48.35,48.37,7100.0,41.2382,41.2382,41.2126,41.2297,7100.0
2013-08-28 13:40:00,48.37,48.39,48.37,48.37,2600.0,41.2297,41.2467,41.2297,41.2297,2600.0
2013-08-28 13:45:00,48.37,48.38,48.37,48.38,600.0,41.2297,41.2382,41.2297,41.2382,600.0
2013-08-28 13:50:00,48.38,48.4,48.37,48.37,2200.0,41.2382,41.2553,41.2297,41.2297,2200.0
2013-08-28 13:55:00,48.37,48.41,48.35,48.41,6200.0,41.2297,41.2638,41.2126,41.2638,6200.0
2013-08-28 14:00:00,48.41,48.41,48.35,48.35,3500.0,41.2638,41.2638,41.2126,41.2126,3500.0
2013-08-28 14:05:00,48.36,48.37,48.27,48.27,6200.0,41.2212,41.2297,41.1444,41.1444,6200.0
2013-08-28 14:10:00,48.27,48.28,48.23,48.24,4500.0,41.1444,41.153,41.1104,41.1189,4500.0
2013-08-28 14:15:00,48.26,48.26,48.21,48.22,4500.0,41.1359,41.1359,41.0933,41.1018,4500.0
2013-08-28 14:20:00,48.21,48.25,48.21,48.25,7400.0,41.0933,41.1274,41.0933,41.1274,7400.0
2013-08-28 14:25:00,48.24,48.27,48.21,48.25,7400.0,41.1189,41.1444,41.0933,41.1274,7400.0
2013-08-28 14:30:00,48.24,48.26,48.24,48.25,5400.0,41.1189,41.1359,41.1189,41.1274,5400.0
2013-08-28 14:35:00,48.25,48.26,48.21,48.21,6100.0,41.1274,41.1359,41.0933,41.0933,6100.0
2013-08-28 14:40:00,48.23,48.25,48.22,48.23,4200.0,41.1104,41.1274,41.1018,41.1104,4200.0
2013-08-28 14:45:00,48.22,48.25,48.21,48.24,4600.0,41.1018,41.1274,41.0933,41.1189,4600.0
2013-08-28 14:50:00,48.25,48.25,48.23,48.23,4600.0,41.1274,41.1274,41.1104,41.1104,4600.0
2013-08-28 14:55:00,48.23,48.25,48.2,48.2,6200.0,41.1104,41.1274,41.0848,41.0848,6200.0
2013-08-28 15:00:00,48.21,48.22,48.2,48.21,3300.0,41.0933,41.1018,41.0848,41.0933,3300.0
2013-08-28 15:05:00,48.21,48.3,48.21,48.28,15300.0,41.0933,41.17,41.0933,41.153,15300.0
2013-08-28 15:10:00,48.29,48.33,48.29,48.3,4500.0,41.1615,41.1956,41.1615,41.17,4500.0
2013-08-28 15:15:00,48.31,48.31,48.29,48.29,9500.0,41.1785,41.1785,41.1615,41.1615,9500.0
2013-08-28 15:20:00,48.29,48.31,48.29,48.3,9800.0,41.1615,41.1785,41.1615,41.17,9800.0
2013-08-28 15:25:00,48.3,48.32,48.3,48.3,12200.0,41.17,41.1871,41.17,41.17,12200.0
2013-08-28 15:30:00,48.3,48.33,48.3,48.3,9100.0,41.17,41.1956,41.17,41.17,9100.0
2013-08-28 15:35:00,48.3,48.32,48.22,48.22,28300.0,41.17,41.1871,41.1018,41.1018,28300.0
2013-08-28 15:40:00,48.22,48.26,48.21,48.24,13500.0,41.1018,41.1359,41.0933,41.1189,13500.0
2013-08-28 15:45:00,48.24,48.27,48.24,48.25,24500.0,41.1189,41.1444,41.1189,41.1274,24500.0
2013-08-28 15:50:00,48.25,48.26,48.19,48.19,27000.0,41.1274,41.1359,41.0763,41.0763,27000.0
2013-08-28 15:55:00,48.2,48.22,48.17,48.21,40900.0,41.0848,41.1018,41.0592,41.0933,40900.0
2013-08-29 09:30:00,48.22,48.22,47.95,48.0,18300.0,41.1018,41.1018,40.8717,40.9143,18300.0
2013-08-29 09:35:00,48.02,48.19,48.0,48.16,4600.0,40.9314,41.0763,40.9143,41.0507,4600.0
2013-08-29 09:40:00,48.21,48.28,48.09,48.16,4200.0,41.0933,41.153,40.991,41.0507,4200.0
2013-08-29 09:45:00,48.16,48.18,48.02,48.09,9000.0,41.0507,41.0677,40.9314,40.991,9000.0
2013-08-29 09:50:00,48.08,48.26,48.08,48.26,5000.0,40.9825,41.1359,40.9825,41.1359,5000.0
2013-08-29 09:55:00,48.33,48.33,48.24,48.28,2200.0,41.1956,41.1956,41.1189,41.153,2200.0
2013-08-29 10:00:00,48.27,48.34,48.22,48.25,10100.0,41.1444,41.2041,41.1018,41.1274,10100.0
2013-08-29 10:05:00,48.29,48.3,48.18,48.3,8800.0,41.1615,41.17,41.0677,41.17,8800.0
2013-08-29 10:10:00,48.3,48.39,48.3,48.35,2500.0,41.17,41.2467,41.17,41.2126,2500.0
2013-08-29 10:15:00,48.37,48.45,48.18,48.38,8600.0,41.2297,41.2979,41.0677,41.2382,8600.0
2013-08-29 10:20:00,48.39,48.39,48.26,48.27,2400.0,41.2467,41.2467,41.1359,41.1444,2400.0
2013-08-29 10:25:00,48.27,48.3,48.13,48.15,17600.0,41.1444,41.17,41.0251,41.0422,17600.0
2013-08-29 10:30:00,48.15,48.24,48.15,48.2,4900.0,41.0422,41.1189,41.0422,41.0848,4900.0
2013-08-29 10:35:00,48.24,48.24,48.1,48.15,11400.0,41.1189,41.1189,40.9995,41.0422,11400.0
2013-08-29 10:40:00,48.17,48.28,48.17,48.28,1900.0,41.0592,41.153,41.0592,41.153,1900.0
2013-08-29 10:45:00,48.3,48.46,48.29,48.37,6700.0,41.17,41.3064,41.1615,41.2297,6700.0
2013-08-29 10:50:00,48.37,48.41,48.33,48.35,6400.0,41.2297,41.2638,41.1956,41.2126,6400.0
2013-08-29 10:55:00,48.39,48.39,48.32,48.34,2900.0,41.2467,41.2467,41.1871,41.2041,2900.0
2013-08-29 11:00:00,48.35,48.37,48.31,48.35,5900.0,41.2126,41.2297,41.1785,41.2126,5900.0
2013-08-29 11:05:00,48.33,48.35,48.19,48.22,5900.0,41.1956,41.2126,41.0763,41.1018,5900.0
2013-08-29 11:10:00,48.22,48.24,48.2,48.22,7500.0,41.1018,41.1189,41.0848,41.1018,7500.0
2013-08-29 11:15:00,48.2,48.26,48.18,48.18,2600.0,41.0848,41.1359,41.0677,41.0677,2600.0
2013-08-29 11:20:00,48.18,48.23,48.18,48.2,5800.0,41.0677,41.1104,41.0677,41.0848,5800.0
2013-08-29 11:25:00,48.2,48.26,48.2,48.24,2800.0,41.0848,41.1359,41.0848,41.1189,2800.0
2013-08-29 11:30:00,48.26,48.27,48.2,48.21,2100.0,41.1359,41.1444,41.0848,41.0933,2100.0
2013-08-29 11:35:00,48.26,48.34,48.24,48.34,2700.0,41.1359,41.2041,41.1189,41.2041,2700.0
2013-08-29 11:40:00,48.35,48.39,48.32,48.33,5600.0,41.2126,41.2467,41.1871,41.1956,5600.0
2013-08-29 11:45:00,48.33,48.33,48.3,48.33,1000.0,41.1956,41.1956,41.17,41.1956,1000.0
2013-08-29 11:50:00,48.32,48.32,48.29,48.3,2100.0,41.1871,41.1871,41.1615,41.17,2100.0
2013-08-29 11:55:00,48.28,48.29,48.27,48.27,2700.0,41.153,41.1615,41.1444,41.1444,2700.0
2013-08-29 12:00:00,48.26,48.29,48.26,48.28,600.0,41.1359,41.1615,41.1359,41.153,600.0
2013-08-29 12:05:00,48.26,48.31,48.26,48.26,7000.0,41.1359,41.1785,41.1359,41.1359,7000.0
2013-08-29 12:10:00,48.26,48.26,48.2,48.21,9000.0,41.1359,41.1359,41.0848,41.0933,9000.0
2013-08-29 12:15:00,48.2,48.21,48.16,48.16,4800.0,41.0848,41.0933,41.0507,41.0507,4800.0
2013-08-29 12:20:00,48.16,48.16,48.11,48.15,12800.0,41.0507,41.0507,41.0081,41.0422,12800.0
2013-08-29 12:25:00,48.15,48.16,48.1,48.1,6800.0,41.0422,41.0507,40.9995,40.9995,6800.0
2013-08-29 12:30:00,48.11,48.11,48.05,48.07,14900.0,41.0081,41.0081,40.9569,40.974,14900.0
2013-08-29 12:35:00,48.05,48.07,48.01,48.04,10800.0,40.9569,40.974,40.9228,40.9484,10800.0
2013-08-29 12:40:00,48.03,48.03,47.99,47.99,4600.0,40.9399,40.9399,40.9058,40.9058,4600.0
2013-08-29 12:45:00,47.99,47.99,47.92,47.94,6400.0,40.9058,40.9058,40.8461,40.8632,6400.0
2013-08-29 12:50:00,47.94,47.96,47.93,47.96,4900.0,40.8632,40.8802,40.8546,40.8802,4900.0
2013-08-29 12:55:00,47.98,48.11,47.96,48.07,27300.0,40.8973,41.0081,40.8802,40.974,27300.0
2013-08-29 13:00:00,48.09,48.12,48.05,48.12,7700.0,40.991,41.0166,40.9569,41.0166,7700.0
2013-08-29 13:05:00,48.12,48.12,48.09,48.09,6000.0,41.0166,41.0166,40.991,40.991,6000.0
2013-08-29 13:10:00,48.1,48.22,48.09,48.2,26400.0,40.9995,41.1018,40.991,41.0848,26400.0
2013-08-29 13:15:00,48.21,48.25,48.21,48.23,7500.0,41.0933,41.1274,41.0933,41.1104,7500.0
2013-08-29 13:20:00,48.23,48.25,48.2,48.2,4400.0,41.1104,41.1274,41.0848,41.0848,4400.0
2013-08-29 13:25:00,48.21,48.23,48.19,48.21,2400.0,41.0933,41.1104,41.0763,41.0933,2400.0
2013-08-29 13:30:00,48.23,48.23,48.13,48.13,4100.0,41.1104,41.1104,41.0251,41.0251,4100.0
2013-08-29 13:35:00,48.13,48.23,48.13,48.19,17800.0,41.0251,41.1104,41.0251,41.0763,17800.0
2013-08-29 13:40:00,48.19,48.22,48.19,48.21,5800.0,41.0763,41.1018,41.0763,41.0933,5800.0
2013-08-29 13:45:00,48.23,48.25,48.2,48.2,5800.0,41.1104,41.1274,41.0848,41.0848,5800.0
2013-08-29 13:50:00,48.21,48.29,48.19,48.2,15000.0,41.0933,41.1615,41.0763,41.0848,15000.0
2013-08-29 13:55:00,48.2,48.21,48.19,48.19,3900.0,41.0848,41.0933,41.0763,41.0763,3900.0
2013-08-29 14:00:00,48.18,48.23,48.16,48.21,3300.0,41.0677,41.1104,41.0507,41.0933,3300.0
2013-08-29 14:05:00,48.19,48.21,48.17,48.19,3500.0,41.0763,41.0933,41.0592,41.0763,3500.0
2013-08-29 14:10:00,48.18,48.23,48.18,48.2,3100.0,41.0677,41.1104,41.0677,41.0848,3100.0
2013-08-29 14:15:00,48.21,48.22,48.2,48.21,4200.0,41.0933,41.1018,41.0848,41.0933,4200.0
2013-08-29 14:20:00,48.2,48.23,48.2,48.23,700.0,41.0848,41.1104,41.0848,41.1104,700.0
2013-08-29 14:25:00,48.23,48.28,48.22,48.24,1900.0,41.1104,41.153,41.1018,41.1189,1900.0
2013-08-29 14:30:00,48.23,48.23,48.18,48.22,2900.0,41.1104,41.1104,41.0677,41.1018,2900.0
2013-08-29 14:35:00,48.21,48.26,48.21,48.23,4800.0,41.0933,41.1359,41.0933,41.1104,4800.0
2013-08-29 14:40:00,48.23,48.25,48.23,48.25,2800.0,41.1104,41.1274,41.1104,41.1274,2800.0
2013-08-29 14:45:00,48.24,48.27,48.24,48.26,1500.0,41.1189,41.1444,41.1189,41.1359,1500.0
2013-08-29 14:50:00,48.27,48.27,48.23,48.23,4900.0,41.1444,41.1444,41.1104,41.1104,4900.0
2013-08-29 14:55:00,48.23,48.25,48.23,48.23,4200.0,41.1104,41.1274,41.1104,41.1104,4200.0
2013-08-29 15:00:00,48.23,48.25,48.22,48.24,4800.0,41.1104,41.1274,41.1018,41.1189,4800.0
2013-08-29 15:05:00,48.23,48.26,48.22,48.24,7100.0,41.1104,41.1359,41.1018,41.1189,7100.0
2013-08-29 15:10:00,48.24,48.24,48.21,48.21,3200.0,41.1189,41.1189,41.0933,41.0933,3200.0
2013-08-29 15:15:00,48.22,48.26,48.21,48.21,7500.0,41.1018,41.1359,41.0933,41.0933,7500.0
2013-08-29 15:20:00,48.21,48.22,48.17,48.17,3300.0,41.0933,41.1018,41.0592,41.0592,3300.0
2013-08-29 15:25:00,48.16,48.22,48.11,48.22,18900.0,41.0507,41.1018,41.0081,41.1018,18900.0
2013-08-29 15:30:00,48.21,48.21,48.16,48.16,13900.0,41.0933,41.0933,41.0507,41.0507,13900.0
2013-08-29 15:35:00,48.17,48.21,48.16,48.2,13300.0,41.0592,41.0933,41.0507,41.0848,13300.0
2013-08-29 15:40:00,48.2,48.23,48.19,48.21,16800.0,41.0848,41.1104,41.0763,41.0933,16800.0
2013-08-29 15:45:00,48.2,48.21,48.19,48.2,28300.0,41.0848,41.0933,41.0763,41.0848,28300.0
2013-08-29 15:50:00,48.2,48.25,48.18,48.24,19400.0,41.0848,41.1274,41.0677,41.1189,19400.0
2013-08-29 15:55:00,48.25,48.27,48.2,48.23,65600.0,41.1274,41.1444,41.0848,41.1104,65600.0
2013-08-30 09:30:00,48.25,48.53,48.25,48.41,25300.0,41.1274,41.3661,41.1274,41.2638,25300.0
2013-08-30 09:35:00,48.42,48.44,48.24,48.34,5600.0,41.2723,41.2894,41.1189,41.2041,5600.0
2013-08-30 09:40:00,48.25,48.27,48.2,48.22,5900.0,41.1274,41.1444,41.0848,41.1018,5900.0
2013-08-30 09:45:00,48.23,48.23,48.12,48.16,4100.0,41.1104,41.1104,41.0166,41.0507,4100.0
2013-08-30 09:50:00,48.21,48.26,48.11,48.16,5400.0,41.0933,41.1359,41.0081,41.0507,5400.0
2013-08-30 09:55:00,48.19,48.24,48.1,48.11,12900.0,41.0763,41.1189,40.9995,41.0081,12900.0
2013-08-30 10:00:00,48.18,48.18,48.01,48.01,8300.0,41.0677,41.0677,40.9228,40.9228,8300.0
2013-08-30 10:05:00,48.02,48.14,48.02,48.13,7100.0,40.9314,41.0336,40.9314,41.0251,7100.0
2013-08-30 10:10:00,48.13,48.13,47.96,47.96,8300.0,41.0251,41.0251,40.8802,40.8802,8300.0
2013-08-30 10:15:00,47.98,48.14,47.98,48.08,5800.0,40.8973,41.0336,40.8973,40.9825,5800.0
2013-08-30 10:20:00,48.11,48.16,48.11,48.13,5000.0,41.0081,41.0507,41.0081,41.0251,5000.0
2013-08-30 10:25:00,48.11,48.23,48.08,48.21,8800.0,41.0081,41.1104,40.9825,41.0933,8800.0
2013-08-30 10:30:00,48.21,48.24,48.17,48.2,5700.0,41.0933,41.1189,41.0592,41.0848,5700.0
2013-08-30 10:35:00,48.21,48.22,48.05,48.07,7000.0,41.0933,41.1018,40.9569,40.974,7000.0
2013-08-30 10:40:00,48.11,48.11,48.0,48.09,4900.0,41.0081,41.0081,40.9143,40.991,4900.0
2013-08-30 10:45:00,48.06,48.12,48.04,48.11,5500.0,40.9654,41.0166,40.9484,41.0081,5500.0
2013-08-30 10:50:00,48.11,48.15,48.03,48.03,10600.0,41.0081,41.0422,40.9399,40.9399,10600.0
2013-08-30 10:55:00,48.04,48.2,48.01,48.1,22900.0,40.9484,41.0848,40.9228,40.9995,22900.0
2013-08-30 11:00:00,48.12,48.2,48.11,48.18,9500.0,41.0166,41.0848,41.0081,41.0677,9500.0
2013-08-30 11:05:00,48.18,48.21,48.18,48.19,10300.0,41.0677,41.0933,41.0677,41.0763,10300.0
2013-08-30 11:10:00,48.19,48.2,48.15,48.19,4800.0,41.0763,41.0848,41.0422,41.0763,4800.0
2013-08-30 11:15:00,48.18,48.21,48.1,48.1,8800.0,41.0677,41.0933,40.9995,40.9995,8800.0
2013-08-30 11:20:00,48.12,48.14,48.02,48.03,6200.0,41.0166,41.0336,40.9314,40.9399,6200.0
2013-08-30 11:25:00,48.05,48.11,47.97,47.97,7300.0,40.9569,41.0081,40.8887,40.8887,7300.0
2013-08-30 11:30:00,48.0,48.06,48.0,48.02,2500.0,40.9143,40.9654,40.9143,40.9314,2500.0
2013-08-30 11:35:00,47.98,48.03,47.98,47.99,3800.0,40.8973,40.9399,40.8973,40.9058,3800.0
2013-08-30 11:40:00,48.0,48.0,47.96,47.98,3400.0,40.9143,40.9143,40.8802,40.8973,3400.0
2013-08-30 11:45:00,47.99,48.06,47.99,48.03,5800.0,40.9058,40.9654,40.9058,40.9399,5800.0
2013-08-30 11:50:00,48.03,48.05,47.96,47.97,9000.0,40.9399,40.9569,40.8802,40.8887,9000.0
2013-08-30 11:55:00,47.98,48.01,47.97,48.01,2300.0,40.8973,40.9228,40.8887,40.9228,2300.0
2013-08-30 12:00:00,47.97,48.01,47.97,47.97,500.0,40.8887,40.9228,40.8887,40.8887,500.0
2013-08-30 12:05:00,48.0,48.04,47.99,48.0,2100.0,40.9143,40.9484,40.9058,40.9143,2100.0
2013-08-30 12:10:00,48.03,48.04,47.98,47.98,3200.0,40.9399,40.9484,40.8973,40.8973,3200.0
2013-08-30 12:15:00,47.99,48.02,47.98,48.0,2500.0,40.9058,40.9314,40.8973,40.9143,2500.0
2013-08-30 12:20:00,47.99,48.0,47.95,48.0,8400.0,40.9058,40.9143,40.8717,40.9143,8400.0
2013-08-30 12:25:00,48.0,48.01,47.97,47.97,3800.0,40.9143,40.9228,40.8887,40.8887,3800.0
2013-08-30 12:30:00,47.99,48.0,47.97,47.98,7700.0,40.9058,40.9143,40.8887,40.8973,7700.0
2013-08-30 12:35:00,47.98,47.99,47.97,47.98,7500.0,40.8973,40.9058,40.8887,40.8973,7500.0
2013-08-30 12:40:00,47.94,47.97,47.93,47.96,1200.0,40.8632,40.8887,40.8546,40.8802,1200.0
2013-08-30 12:45:00,47.96,47.96,47.91,47.94,2800.0,40.8802,40.8802,40.8376,40.8632,2800.0
2013-08-30 12:50:00,47.92,47.93,47.91,47.92,5100.0,40.8461,40.8546,40.8376,40.8461,5100.0
2013-08-30 12:55:00,47.92,47.97,47.91,47.94,3400.0,40.8461,40.8887,40.8376,40.8632,3400.0
2013-08-30 13:00:00,47.94,48.03,47.84,47.87,29500.0,40.8632,40.9399,40.7779,40.8035,29500.0
2013-08-30 13:05:00,47.87,47.88,47.82,47.82,3500.0,40.8035,40.812,40.7609,40.7609,3500.0
2013-08-30 13:10:00,47.8,47.81,47.77,47.79,24400.0,40.7438,40.7524,40.7183,40.7353,24400.0
2013-08-30 13:15:00,47.78,47.8,47.77,47.77,33900.0,40.7268,40.7438,40.7183,40.7183,33900.0
2013-08-30 13:20:00,47.82,47.82,47.77,47.77,7500.0,40.7609,40.7609,40.7183,40.7183,7500.0
2013-08-30 13:25:00,47.77,47.8,47.77,47.79,4000.0,40.7183,40.7438,40.7183,40.7353,4000.0
2013-08-30 13:30:00,47.81,47.82,47.78,47.78,7700.0,40.7524,40.7609,40.7268,40.7268,7700.0
2013-08-30 13:35:00,47.78,47.8,47.77,47.77,13100.0,40.7268,40.7438,40.7183,40.7183,13100.0
2013-08-30 13:40:00,47.77,47.78,47.66,47.67,17900.0,40.7183,40.7268,40.6245,40.633,17900.0
2013-08-30 13:45:00,47.69,47.72,47.64,47.66,15000.0,40.6501,40.6756,40.6074,40.6245,15000.0
2013-08-30 13:50:00,47.63,47.66,47.57,47.57,11400.0,40.5989,40.6245,40.5478,40.5478,11400.0
2013-08-30 13:55:00,47.59,47.59,47.45,47.46,9100.0,40.5648,40.5648,40.4455,40.454,9100.0
2013-08-30 14:00:00,47.5,47.51,47.46,47.48,6400.0,40.4881,40.4966,40.454,40.4711,6400.0
2013-08-30 14:05:00,47.5,47.51,47.43,47.46,8300.0,40.4881,40.4966,40.4284,40.454,8300.0
2013-08-30 14:10:00,47.46,47.49,47.46,47.49,9900.0,40.454,40.4796,40.454,40.4796,9900.0
2013-08-30 14:15:00,47.5,47.51,47.49,47.49,18100.0,40.4881,40.4966,40.4796,40.4796,18100.0
2013-08-30 14:20:00,47.49,47.52,47.47,47.49,22000.0,40.4796,40.5052,40.4625,40.4796,22000.0
2013-08-30 14:25:00,47.49,47.51,47.48,47.49,13000.0,40.4796,40.4966,40.4711,40.4796,13000.0
2013-08-30 14:30:00,47.49,47.53,47.49,47.5,21200.0,40.4796,40.5137,40.4796,40.4881,21200.0
2013-08-30 14:35:00,47.5,47.53,47.49,47.51,11800.0,40.4881,40.5137,40.4796,40.4966,11800.0
2013-08-30 14:40:00,47.51,47.57,47.49,47.54,25500.0,40.4966,40.5478,40.4796,40.5222,25500.0
2013-08-30 14:45:00,47.54,47.55,47.49,47.5,6200.0,40.5222,40.5307,40.4796,40.4881,6200.0
2013-08-30 14:50:00,47.51,47.55,47.49,47.5,15900.0,40.4966,40.5307,40.4796,40.4881,15900.0
2013-08-30 14:55:00,47.52,47.54,47.5,47.52,10900.0,40.5052,40.5222,40.4881,40.5052,10900.0
2013-08-30 15:00:00,47.53,47.58,47.5,47.58,24500.0,40.5137,40.5563,40.4881,40.5563,24500.0
2013-08-30 15:05:00,47.57,47.58,47.5,47.51,18500.0,40.5478,40.5563,40.4881,40.4966,18500.0
2013-08-30 15:10:00,47.51,47.57,47.5,47.57,21700.0,40.4966,40.5478,40.4881,40.5478,21700.0
2013-08-30 15:15:00,47.55,47.56,47.5,47.51,19600.0,40.5307,40.5393,40.4881,40.4966,19600.0
2013-08-30 15:20:00,47.53,47.54,47.41,47.42,60300.0,40.5137,40.5222,40.4114,40.4199,60300.0
2013-08-30 15:25:00,47.42,47.42,47.33,47.34,37800.0,40.4199,40.4199,40.3432,40.3517,37800.0
2013-08-30 15:30:00,47.36,47.36,47.0,47.03,148100.0,40.3688,40.3688,40.0619,40.0875,148100.0
2013-08-30 15:35:00,47.03,47.22,47.01,47.1,97400.0,40.0875,40.2494,40.0704,40.1472,97400.0
2013-08-30 15:40:00,47.1,47.15,47.06,47.07,68100.0,40.1472,40.1898,40.1131,40.1216,68100.0
2013-08-30 15:45:00,47.07,47.25,47.07,47.21,74900.0,40.1216,40.275,40.1216,40.2409,74900.0
2013-08-30 15:50:00,47.22,47.22,47.13,47.16,94400.0,40.2494,40.2494,40.1727,40.1983,94400.0
2013-08-30 15:55:00,47.16,47.28,47.15,47.21,159500.0,40.1983,40.3006,40.1898,40.2409,159500.0
2013-09-03 09:30:00,47.73,47.85,47.44,47.68,18700.0,40.6842,40.7864,40.437,40.6415,18700.0
2013-09-03 09:35:00,47.75,47.88,47.61,47.61,4800.0,40.7012,40.812,40.5819,40.5819,4800.0
2013-09-03 09:40:00,47.72,47.88,47.72,47.86,4700.0,40.6756,40.812,40.6756,40.795,4700.0
2013-09-03 09:45:00,47.8,47.91,47.58,47.64,10300.0,40.7438,40.8376,40.5563,40.6074,10300.0
2013-09-03 09:50:00,47.65,47.65,47.41,47.5,6700.0,40.616,40.616,40.4114,40.4881,6700.0
2013-09-03 09:55:00,47.53,47.67,47.23,47.32,10800.0,40.5137,40.633,40.258,40.3347,10800.0
2013-09-03 10:00:00,47.36,47.51,47.32,47.47,10100.0,40.3688,40.4966,40.3347,40.4625,10100.0
2013-09-03 10:05:00,47.49,47.61,47.42,47.5,13300.0,40.4796,40.5819,40.4199,40.4881,13300.0
2013-09-03 10:10:00,47.48,47.59,47.44,47.44,12300.0,40.4711,40.5648,40.437,40.437,12300.0
2013-09-03 10:15:00,47.49,47.51,47.32,47.4,8300.0,40.4796,40.4966,40.3347,40.4029,8300.0
2013-09-03 10:20:00,47.41,47.41,47.22,47.24,13500.0,40.4114,40.4114,40.2494,40.2665,13500.0
2013-09-03 10:25:00,47.23,47.29,47.18,47.29,6600.0,40.258,40.3091,40.2154,40.3091,6600.0
2013-09-03 10:30:00,47.33,47.53,47.3,47.48,8100.0,40.3432,40.5137,40.3176,40.4711,8100.0
2013-09-03 10:35:00,47.52,47.56,47.49,47.53,10000.0,40.5052,40.5393,40.4796,40.5137,10000.0
2013-09-03 10:40:00,47.54,47.68,47.52,47.68,10200.0,40.5222,40.6415,40.5052,40.6415,10200.0
2013-09-03 10:45:00,47.68,47.82,47.68,47.79,7300.0,40.6415,40.7609,40.6415,40.7353,7300.0
2013-09-03 10:50:00,47.79,47.89,47.78,47.81,14800.0,40.7353,40.8205,40.7268,40.7524,14800.0
2013-09-03 10:55:00,47.81,47.83,47.77,47.83,14800.0,40.7524,40.7694,40.7183,40.7694,14800.0
2013-09-03 11:00:00,47.84,47.88,47.79,47.79,7100.0,40.7779,40.812,40.7353,40.7353,7100.0
2013-09-03 11:05:00,47.82,47.82,47.79,47.8,5700.0,40.7609,40.7609,40.7353,40.7438,5700.0
2013-09-03 11:10:00,47.79,47.83,47.75,47.77,10300.0,40.7353,40.7694,40.7012,40.7183,10300.0
2013-09-03 11:15:00,47.79,47.79,47.62,47.63,5500.0,40.7353,40.7353,40.5904,40.5989,5500.0
2013-09-03 11:20:00,47.62,47.64,47.51,47.57,10100.0,40.5904,40.6074,40.4966,40.5478,10100.0
2013-09-03 11:25:00,47.58,47.6,47.49,47.51,13000.0,40.5563,40.5734,40.4796,40.4966,13000.0
2013-09-03 11:30:00,47.49,47.57,47.47,47.49,7200.0,40.4796,40.5478,40.4625,40.4796,7200.0
2013-09-03 11:35:00,47.52,47.56,47.49,47.56,6800.0,40.5052,40.5393,40.4796,40.5393,6800.0
2013-09-03 11:40:00,47.57,47.66,47.57,47.65,3800.0,40.5478,40.6245,40.5478,40.616,3800.0
2013-09-03 11:45:00,47.64,47.7,47.56,47.7,6800.0,40.6074,40.6586,40.5393,40.6586,6800.0
2013-09-03 11:50:00,47.69,47.71,47.6,47.61,7500.0,40.6501,40.6671,40.5734,40.5819,7500.0
2013-09-03 11:55:00,47.61,47.63,47.42,47.44,16800.0,40.5819,40.5989,40.4199,40.437,16800.0
2013-09-03 12:00:00,47.42,47.43,47.33,47.37,12800.0,40.4199,40.4284,40.3432,40.3773,12800.0
2013-09-03 12:05:00,47.36,47.44,47.35,47.4,9400.0,40.3688,40.437,40.3603,40.4029,9400.0
2013-09-03 12:10:00,47.4,47.42,47.31,47.31,8500.0,40.4029,40.4199,40.3262,40.3262,8500.0
2013-09-03 12:15:00,47.32,47.37,47.32,47.36,11800.0,40.3347,40.3773,40.3347,40.3688,11800.0
2013-09-03 12:20:00,47.4,47.48,47.37,47.48,5200.0,40.4029,40.4711,40.3773,40.4711,5200.0
2013-09-03 12:25:00,47.49,47.56,47.48,47.56,6100.0,40.4796,40.5393,40.4711,40.5393,6100.0
2013-09-03 12:30:00,47.57,47.57,47.52,47.56,3900.0,40.5478,40.5478,40.5052,40.5393,3900.0
2013-09-03 12:35:00,47.56,47.58,47.54,47.55,5400.0,40.5393,40.5563,40.5222,40.5307,5400.0
2013-09-03 12:40:00,47.57,47.57,47.52,47.56,13400.0,40.5478,40.5478,40.5052,40.5393,13400.0
2013-09-03 12:45:00,47.55,47.55,47.45,47.53,7700.0,40.5307,40.5307,40.4455,40.5137,7700.0
2013-09-03 12:50:00,47.54,47.54,47.44,47.51,8000.0,40.5222,40.5222,40.437,40.4966,8000.0
2013-09-03 12:55:00,47.54,47.54,47.45,47.49,5000.0,40.5222,40.5222,40.4455,40.4796,5000.0
2013-09-03 13:00:00,47.48,47.49,47.41,47.43,8200.0,40.4711,40.4796,40.4114,40.4284,8200.0
2013-09-03 13:05:00,47.42,47.53,47.42,47.49,7000.0,40.4199,40.5137,40.4199,40.4796,7000.0
2013-09-03 13:10:00,47.48,47.55,47.4,47.41,13200.0,40.4711,40.5307,40.4029,40.4114,13200.0
2013-09-03 13:15:00,47.42,47.47,47.39,47.41,10500.0,40.4199,40.4625,40.3944,40.4114,10500.0
2013-09-03 13:20:00,47.43,47.45,47.33,47.35,15900.0,40.4284,40.4455,40.3432,40.3603,15900.0
2013-09-03 13:25:00,47.37,47.39,47.34,47.37,9400.0,40.3773,40.3944,40.3517,40.3773,9400.0
2013-09-03 13:30:00,47.37,47.4,47.35,47.37,8900.0,40.3773,40.4029,40.3603,40.3773,8900.0
2013-09-03 13:35:00,47.38,47.43,47.36,47.38,13700.0,40.3858,40.4284,40.3688,40.3858,13700.0
2013-09-03 13:40:00,47.39,47.41,47.37,47.4,14500.0,40.3944,40.4114,40.3773,40.4029,14500.0
2013-09-03 13:45:00,47.4,47.41,47.38,47.38,12800.0,40.4029,40.4114,40.3858,40.3858,12800.0
2013-09-03 13:50:00,47.39,47.43,47.38,47.41,10900.0,40.3944,40.4284,40.3858,40.4114,10900.0
2013-09-03 13:55:00,47.41,47.43,47.38,47.43,9300.0,40.4114,40.4284,40.3858,40.4284,9300.0
2013-09-03 14:00:00,47.44,47.54,47.42,47.54,4500.0,40.437,40.5222,40.4199,40.5222,4500.0
2013-09-03 14:05:00,47.51,47.52,47.49,47.49,5300.0,40.4966,40.5052,40.4796,40.4796,5300.0
2013-09-03 14:10:00,47.49,47.58,47.49,47.58,8900.0,40.4796,40.5563,40.4796,40.5563,8900.0
2013-09-03 14:15:00,47.57,47.57,47.38,47.38,8700.0,40.5478,40.5478,40.3858,40.3858,8700.0
2013-09-03 14:20:00,47.37,47.39,47.33,47.36,11900.0,40.3773,40.3944,40.3432,40.3688,11900.0
2013-09-03 14:25:00,47.35,47.44,47.32,47.44,12600.0,40.3603,40.437,40.3347,40.437,12600.0
2013-09-03 14:30:00,47.42,47.42,47.35,47.37,12600.0,40.4199,40.4199,40.3603,40.3773,12600.0
2013-09-03 14:35:00,47.37,47.39,47.34,47.35,17300.0,40.3773,40.3944,40.3517,40.3603,17300.0
2013-09-03 14:40:00,47.36,47.36,47.28,47.3,11200.0,40.3688,40.3688,40.3006,40.3176,11200.0
2013-09-03 14:45:00,47.31,47.38,47.29,47.34,12900.0,40.3262,40.3858,40.3091,40.3517,12900.0
2013-09-03 14:50:00,47.32,47.36,47.3,47.36,13800.0,40.3347,40.3688,40.3176,40.3688,13800.0
2013-09-03 14:55:00,47.36,47.46,47.35,47.46,5100.0,40.3688,40.454,40.3603,40.454,5100.0
2013-09-03 15:00:00,47.46,47.53,47.46,47.52,7500.0,40.454,40.5137,40.454,40.5052,7500.0
2013-09-03 15:05:00,47.53,47.54,47.51,47.54,8300.0,40.5137,40.5222,40.4966,40.5222,8300.0
2013-09-03 15:10:00,47.55,47.57,47.54,47.54,17100.0,40.5307,40.5478,40.5222,40.5222,17100.0
2013-09-03 15:15:00,47.55,47.59,47.49,47.49,17000.0,40.5307,40.5648,40.4796,40.4796,17000.0
2013-09-03 15:20:00,47.49,47.55,47.45,47.47,11400.0,40.4796,40.5307,40.4455,40.4625,11400.0
2013-09-03 15:25:00,47.48,47.48,47.41,47.42,12000.0,40.4711,40.4711,40.4114,40.4199,12000.0
2013-09-03 15:30:00,47.42,47.54,47.42,47.54,18100.0,40.4199,40.5222,40.4199,40.5222,18100.0
2013-09-03 15:35:00,47.54,47.57,47.53,47.57,14800.0,40.5222,40.5478,40.5137,40.5478,14800.0
2013-09-03 15:40:00,47.56,47.57,47.52,47.56,21400.0,40.5393,40.5478,40.5052,40.5393,21400.0
2013-09-03 15:45:00,47.56,47.57,47.35,47.46,48900.0,40.5393,40.5478,40.3603,40.454,48900.0
2013-09-03 15:50:00,47.48,47.48,47.4,47.47,33500.0,40.4711,40.4711,40.4029,40.4625,33500.0
2013-09-03 15:55:00,47.47,47.52,47.42,47.51,99000.0,40.4625,40.5052,40.4199,40.4966,99000.0
2013-09-04 09:30:00,47.37,47.59,47.12,47.46,15800.0,40.3773,40.5648,40.1642,40.454,15800.0
2013-09-04 09:35:00,47.45,47.72,47.45,47.72,2100.0,40.4455,40.6756,40.4455,40.6756,2100.0
2013-09-04 09:40:00,47.65,47.67,47.55,47.56,12400.0,40.616,40.633,40.5307,40.5393,12400.0
2013-09-04 09:45:00,47.59,47.62,47.46,47.46,9000.0,40.5648,40.5904,40.454,40.454,9000.0
2013-09-04 09:50:00,47.52,47.65,47.51,47.62,4800.0,40.5052,40.616,40.4966,40.5904,4800.0
2013-09-04 09:55:00,47.6,47.62,47.59,47.59,2700.0,40.5734,40.5904,40.5648,40.5648,2700.0
2013-09-04 10:00:00,47.51,47.72,47.51,47.6,5800.0,40.4966,40.6756,40.4966,40.5734,5800.0
2013-09-04 10:05:00,47.61,47.7,47.59,47.61,10800.0,40.5819,40.6586,40.5648,40.5819,10800.0
2013-09-04 10:10:00,47.66,47.77,47.61,47.69,8400.0,40.6245,40.7183,40.5819,40.6501,8400.0
2013-09-04 10:15:00,47.66,47.68,47.58,47.58,6400.0,40.6245,40.6415,40.5563,40.5563,6400.0
2013-09-04 10:20:00,47.61,47.62,47.54,47.54,4700.0,40.5819,40.5904,40.5222,40.5222,4700.0
2013-09-04 10:25:00,47.54,47.6,47.52,47.57,3700.0,40.5222,40.5734,40.5052,40.5478,3700.0
2013-09-04 10:30:00,47.59,47.59,47.54,47.56,3100.0,40.5648,40.5648,40.5222,40.5393,3100.0
2013-09-04 10:35:00,47.54,47.58,47.53,47.56,3900.0,40.5222,40.5563,40.5137,40.5393,3900.0
2013-09-04 10:40:00,47.56,47.57,47.48,47.48,10600.0,40.5393,40.5478,40.4711,40.4711,10600.0
2013-09-04 10:45:00,47.48,47.52,47.46,47.46,3200.0,40.4711,40.5052,40.454,40.454,3200.0
2013-09-04 10:50:00,47.45,47.5,47.45,47.46,2300.0,40.4455,40.4881,40.4455,40.454,2300.0
2013-09-04 10:55:00,47.46,47.47,47.4,47.44,4400.0,40.454,40.4625,40.4029,40.437,4400.0
2013-09-04 11:00:00,47.41,47.43,47.35,47.36,8900.0,40.4114,40.4284,40.3603,40.3688,8900.0
2013-09-04 11:05:00,47.36,47.43,47.35,47.42,4600.0,40.3688,40.4284,40.3603,40.4199,4600.0
2013-09-04 11:10:00,47.43,47.43,47.31,47.35,11800.0,40.4284,40.4284,40.3262,40.3603,11800.0
2013-09-04 11:15:00,47.35,47.38,47.34,47.35,2900.0,40.3603,40.3858,40.3517,40.3603,2900.0
2013-09-04 11:20:00,47.35,47.36,47.35,47.35,1400.0,40.3603,40.3688,40.3603,40.3603,1400.0
2013-09-04 11:25:00,47.35,47.37,47.31,47.37,4400.0,40.3603,40.3773,40.3262,40.3773,4400.0
2013-09-04 11:30:00,47.39,47.43,47.39,47.43,1400.0,40.3944,40.4284,40.3944,40.4284,1400.0
2013-09-04 11:35:00,47.43,47.44,47.41,47.42,3600.0,40.4284,40.437,40.4114,40.4199,3600.0
2013-09-04 11:40:00,47.45,47.49,47.45,47.49,1500.0,40.4455,40.4796,40.4455,40.4796,1500.0
2013-09-04 11:45:00,47.49,47.51,47.47,47.49,2700.0,40.4796,40.4966,40.4625,40.4796,2700.0
2013-09-04 11:50:00,47.51,47.55,47.51,47.55,1000.0,40.4966,40.5307,40.4966,40.5307,1000.0
2013-09-04 11:55:00,47.56,47.61,47.56,47.59,1400.0,40.5393,40.5819,40.5393,40.5648,1400.0
2013-09-04 12:00:00,47.58,47.61,47.58,47.6,2900.0,40.5563,40.5819,40.5563,40.5734,2900.0
2013-09-04 12:05:00,47.61,47.64,47.6,47.61,4900.0,40.5819,40.6074,40.5734,40.5819,4900.0
2013-09-04 12:10:00,47.62,47.64,47.59,47.59,2900.0,40.5904,40.6074,40.5648,40.5648,2900.0
2013-09-04 12:15:00,47.59,47.62,47.59,47.62,1400.0,40.5648,40.5904,40.5648,40.5904,1400.0
2013-09-04 12:20:00,47.62,47.63,47.62,47.63,2300.0,40.5904,40.5989,40.5904,40.5989,2300.0
2013-09-04 12:25:00,47.63,47.64,47.6,47.62,13200.0,40.5989,40.6074,40.5734,40.5904,13200.0
2013-09-04 12:30:00,47.62,47.68,47.61,47.68,1300.0,40.5904,40.6415,40.5819,40.6415,1300.0
2013-09-04 12:35:00,47.67,47.69,47.66,47.69,1600.0,40.633,40.6501,40.6245,40.6501,1600.0
2013-09-04 12:40:00,47.68,47.68,47.62,47.65,6700.0,40.6415,40.6415,40.5904,40.616,6700.0
2013-09-04 12:45:00,47.64,47.66,47.61,47.66,1400.0,40.6074,40.6245,40.5819,40.6245,1400.0
2013-09-04 12:50:00,47.66,47.7,47.66,47.67,2800.0,40.6245,40.6586,40.6245,40.633,2800.0
2013-09-04 12:55:00,47.69,47.7,47.69,47.7,2100.0,40.6501,40.6586,40.6501,40.6586,2100.0
2013-09-04 13:00:00,47.69,47.7,47.66,47.7,2600.0,40.6501,40.6586,40.6245,40.6586,2600.0
2013-09-04 13:05:00,47.71,47.76,47.71,47.76,3300.0,40.6671,40.7097,40.6671,40.7097,3300.0
2013-09-04 13:10:00,47.75,47.79,47.75,47.77,2000.0,40.7012,40.7353,40.7012,40.7183,2000.0
2013-09-04 13:15:00,47.75,47.84,47.75,47.84,5900.0,40.7012,40.7779,40.7012,40.7779,5900.0
2013-09-04 13:20:00,47.84,47.89,47.83,47.86,11600.0,40.7779,40.8205,40.7694,40.795,11600.0
2013-09-04 13:25:00,47.87,47.95,47.87,47.95,6100.0,40.8035,40.8717,40.8035,40.8717,6100.0
2013-09-04 13:30:00,47.94,47.97,47.92,47.93,4400.0,40.8632,40.8887,40.8461,40.8546,4400.0
2013-09-04 13:35:00,47.93,47.93,47.88,47.88,2100.0,40.8546,40.8546,40.812,40.812,2100.0
2013-09-04 13:40:00,47.88,47.89,47.82,47.85,4900.0,40.812,40.8205,40.7609,40.7864,4900.0
2013-09-04 13:45:00,47.84,47.86,47.84,47.84,1400.0,40.7779,40.795,40.7779,40.7779,1400.0
2013-09-04 13:50:00,47.86,47.87,47.78,47.8,8600.0,40.795,40.8035,40.7268,40.7438,8600.0
2013-09-04 13:55:00,47.79,47.79,47.76,47.78,1900.0,40.7353,40.7353,40.7097,40.7268,1900.0
2013-09-04 14:00:00,47.8,47.82,47.8,47.82,500.0,40.7438,40.7609,40.7438,40.7609,500.0
2013-09-04 14:05:00,47.81,47.82,47.77,47.78,3300.0,40.7524,40.7609,40.7183,40.7268,3300.0
2013-09-04 14:10:00,47.78,47.8,47.74,47.8,13300.0,40.7268,40.7438,40.6927,40.7438,13300.0
2013-09-04 14:15:00,47.8,47.83,47.8,47.83,1600.0,40.7438,40.7694,40.7438,40.7694,1600.0
2013-09-04 14:20:00,47.83,47.83,47.81,47.82,1600.0,40.7694,40.7694,40.7524,40.7609,1600.0
2013-09-04 14:25:00,47.82,47.88,47.82,47.86,6000.0,40.7609,40.812,40.7609,40.795,6000.0
2013-09-04 14:30:00,47.87,47.87,47.83,47.85,5400.0,40.8035,40.8035,40.7694,40.7864,5400.0
2013-09-04 14:35:00,47.83,47.85,47.79,47.79,3400.0,40.7694,40.7864,40.7353,40.7353,3400.0
2013-09-04 14:40:00,47.82,47.83,47.81,47.83,2700.0,40.7609,40.7694,40.7524,40.7694,2700.0
2013-09-04 14:45:00,47.84,47.84,47.81,47.81,3100.0,40.7779,40.7779,40.7524,40.7524,3100.0
2013-09-04 14:50:00,47.81,47.84,47.81,47.84,1900.0,40.7524,40.7779,40.7524,40.7779,1900.0
2013-09-04 14:55:00,47.83,47.86,47.83,47.84,5400.0,40.7694,40.795,40.7694,40.7779,5400.0
2013-09-04 15:00:00,47.84,47.85,47.83,47.85,5400.0,40.7779,40.7864,40.7694,40.7864,5400.0
2013-09-04 15:05:00,47.85,47.85,47.83,47.84,5300.0,40.7864,40.7864,40.7694,40.7779,5300.0
2013-09-04 15:10:00,47.85,47.87,47.84,47.87,5200.0,40.7864,40.8035,40.7779,40.8035,5200.0
2013-09-04 15:15:00,47.87,47.91,47.85,47.9,7600.0,40.8035,40.8376,40.7864,40.8291,7600.0
2013-09-04 15:20:00,47.88,47.89,47.81,47.82,6600.0,40.812,40.8205,40.7524,40.7609,6600.0
2013-09-04 15:25:00,47.83,47.88,47.83,47.85,6100.0,40.7694,40.812,40.7694,40.7864,6100.0
2013-09-04 15:30:00,47.87,47.88,47.82,47.88,11000.0,40.8035,40.812,40.7609,40.812,11000.0
2013-09-04 15:35:00,47.87,47.89,47.84,47.86,13100.0,40.8035,40.8205,40.7779,40.795,13100.0
2013-09-04 15:40:00,47.85,47.88,47.84,47.86,16000.0,40.7864,40.812,40.7779,40.795,16000.0
2013-09-04 15:45:00,47.86,47.98,47.86,47.94,28600.0,40.795,40.8973,40.795,40.8632,28600.0
2013-09-04 15:50:00,47.93,47.97,47.92,47.94,16200.0,40.8546,40.8887,40.8461,40.8632,16200.0
2013-09-04 15:55:00,47.94,47.97,47.93,47.96,51200.0,40.8632,40.8887,40.8546,40.8802,51200.0
2013-09-05 09:30:00,48.05,48.84,47.94,48.31,55200.0,40.9569,41.6303,40.8632,41.1785,55200.0
2013-09-05 09:35:00,48.34,48.4,48.3,48.34,9700.0,41.2041,41.2553,41.17,41.2041,9700.0
2013-09-05 09:40:00,48.34,48.46,48.34,48.39,9500.0,41.2041,41.3064,41.2041,41.2467,9500.0
2013-09-05 09:45:00,48.4,48.57,48.39,48.56,6300.0,41.2553,41.4002,41.2467,41.3916,6300.0
2013-09-05 09:50:00,48.56,48.66,48.45,48.6,10100.0,41.3916,41.4769,41.2979,41.4257,10100.0
2013-09-05 09:55:00,48.61,48.66,48.49,48.66,14200.0,41.4343,41.4769,41.332,41.4769,14200.0
2013-09-05 10:00:00,48.73,48.73,48.49,48.52,9800.0,41.5365,41.5365,41.332,41.3575,9800.0
2013-09-05 10:05:00,48.5,48.67,48.5,48.67,7300.0,41.3405,41.4854,41.3405,41.4854,7300.0
2013-09-05 10:10:00,48.68,48.76,48.68,48.74,5900.0,41.4939,41.5621,41.4939,41.5451,5900.0
2013-09-05 10:15:00,48.74,48.74,48.65,48.69,5700.0,41.5451,41.5451,41.4684,41.5024,5700.0
2013-09-05 10:20:00,48.68,48.69,48.59,48.65,5500.0,41.4939,41.5024,41.4172,41.4684,5500.0
2013-09-05 10:25:00,48.66,48.68,48.63,48.65,5100.0,41.4769,41.4939,41.4513,41.4684,5100.0
2013-09-05 10:30:00,48.64,48.66,48.58,48.58,3800.0,41.4598,41.4769,41.4087,41.4087,3800.0
2013-09-05 10:35:00,48.57,48.64,48.54,48.54,6900.0,41.4002,41.4598,41.3746,41.3746,6900.0
2013-09-05 10:40:00,48.55,48.64,48.55,48.64,2800.0,41.3831,41.4598,41.3831,41.4598,2800.0
2013-09-05 10:45:00,48.62,48.64,48.46,48.5,7600.0,41.4428,41.4598,41.3064,41.3405,7600.0
2013-09-05 10:50:00,48.51,48.52,48.47,48.48,10200.0,41.349,41.3575,41.3149,41.3234,10200.0
2013-09-05 10:55:00,48.47,48.47,48.4,48.4,5800.0,41.3149,41.3149,41.2553,41.2553,5800.0
2013-09-05 11:00:00,48.4,48.4,48.24,48.32,11600.0,41.2553,41.2553,41.1189,41.1871,11600.0
2013-09-05 11:05:00,48.31,48.37,48.27,48.35,13600.0,41.1785,41.2297,41.1444,41.2126,13600.0
2013-09-05 11:10:00,48.36,48.41,48.36,48.41,5200.0,41.2212,41.2638,41.2212,41.2638,5200.0
2013-09-05 11:15:00,48.4,48.45,48.38,48.45,6500.0,41.2553,41.2979,41.2382,41.2979,6500.0
2013-09-05 11:20:00,48.48,48.49,48.47,48.47,5000.0,41.3234,41.332,41.3149,41.3149,5000.0
2013-09-05 11:25:00,48.48,48.54,48.48,48.52,7000.0,41.3234,41.3746,41.3234,41.3575,7000.0
2013-09-05 11:30:00,48.52,48.54,48.5,48.51,2900.0,41.3575,41.3746,41.3405,41.349,2900.0
2013-09-05 11:35:00,48.54,48.61,48.54,48.6,4900.0,41.3746,41.4343,41.3746,41.4257,4900.0
2013-09-05 11:40:00,48.63,48.65,48.57,48.58,4300.0,41.4513,41.4684,41.4002,41.4087,4300.0
2013-09-05 11:45:00,48.59,48.63,48.58,48.62,1900.0,41.4172,41.4513,41.4087,41.4428,1900.0
2013-09-05 11:50:00,48.61,48.62,48.59,48.62,2300.0,41.4343,41.4428,41.4172,41.4428,2300.0
2013-09-05 11:55:00,48.62,48.62,48.6,48.61,1200.0,41.4428,41.4428,41.4257,41.4343,1200.0
2013-09-05 12:00:00,48.61,48.61,48.59,48.61,1100.0,41.4343,41.4343,41.4172,41.4343,1100.0
2013-09-05 12:05:00,48.59,48.59,48.56,48.58,3000.0,41.4172,41.4172,41.3916,41.4087,3000.0
2013-09-05 12:10:00,48.58,48.6,48.56,48.59,3600.0,41.4087,41.4257,41.3916,41.4172,3600.0
2013-09-05 12:15:00,48.6,48.66,48.59,48.64,15100.0,41.4257,41.4769,41.4172,41.4598,15100.0
2013-09-05 12:20:00,48.64,48.72,48.64,48.71,19800.0,41.4598,41.528,41.4598,41.5195,19800.0
2013-09-05 12:25:00,48.72,48.75,48.72,48.72,5900.0,41.528,41.5536,41.528,41.528,5900.0
2013-09-05 12:30:00,48.72,48.79,48.72,48.79,7600.0,41.528,41.5877,41.528,41.5877,7600.0
2013-09-05 12:35:00,48.77,48.79,48.76,48.78,5000.0,41.5706,41.5877,41.5621,41.5792,5000.0
2013-09-05 12:40:00,48.78,48.78,48.76,48.78,7800.0,41.5792,41.5792,41.5621,41.5792,7800.0
2013-09-05 12:45:00,48.77,48.79,48.76,48.79,4900.0,41.5706,41.5877,41.5621,41.5877,4900.0
2013-09-05 12:50:00,48.8,48.86,48.78,48.85,7100.0,41.5962,41.6474,41.5792,41.6388,7100.0
2013-09-05 12:55:00,48.86,48.93,48.86,48.91,7300.0,41.6474,41.707,41.6474,41.69,7300.0
2013-09-05 13:00:00,48.91,48.93,48.91,48.91,4500.0,41.69,41.707,41.69,41.69,4500.0
2013-09-05 13:05:00,48.91,48.95,48.91,48.93,7800.0,41.69,41.7241,41.69,41.707,7800.0
2013-09-05 13:10:00,48.93,48.95,48.9,48.95,9600.0,41.707,41.7241,41.6814,41.7241,9600.0
2013-09-05 13:15:00,48.93,48.95,48.92,48.95,3200.0,41.707,41.7241,41.6985,41.7241,3200.0
2013-09-05 13:20:00,48.95,49.0,48.95,48.97,6400.0,41.7241,41.7667,41.7241,41.7411,6400.0
2013-09-05 13:25:00,48.95,48.97,48.93,48.93,7300.0,41.7241,41.7411,41.707,41.707,7300.0
2013-09-05 13:30:00,48.91,48.93,48.91,48.93,8100.0,41.69,41.707,41.69,41.707,8100.0
2013-09-05 13:35:00,48.92,48.92,48.9,48.91,8400.0,41.6985,41.6985,41.6814,41.69,8400.0
2013-09-05 13:40:00,48.91,49.04,48.9,49.04,10400.0,41.69,41.8008,41.6814,41.8008,10400.0
2013-09-05 13:45:00,49.04,49.08,49.04,49.04,8300.0,41.8008,41.8349,41.8008,41.8008,8300.0
2013-09-05 13:50:00,49.04,49.05,48.97,48.97,6000.0,41.8008,41.8093,41.7411,41.7411,6000.0
2013-09-05 13:55:00,48.97,48.98,48.95,48.97,4400.0,41.7411,41.7496,41.7241,41.7411,4400.0
2013-09-05 14:00:00,48.97,49.02,48.96,48.99,8600.0,41.7411,41.7837,41.7326,41.7582,8600.0
2013-09-05 14:05:00,49.0,49.01,48.98,49.01,6200.0,41.7667,41.7752,41.7496,41.7752,6200.0
2013-09-05 14:10:00,49.0,49.11,49.0,49.1,8100.0,41.7667,41.8604,41.7667,41.8519,8100.0
2013-09-05 14:15:00,49.11,49.18,49.1,49.18,7800.0,41.8604,41.9201,41.8519,41.9201,7800.0
2013-09-05 14:20:00,49.19,49.25,49.18,49.24,11900.0,41.9286,41.9798,41.9201,41.9713,11900.0
2013-09-05 14:25:00,49.21,49.22,49.12,49.12,7300.0,41.9457,41.9542,41.869,41.869,7300.0
2013-09-05 14:30:00,49.12,49.12,49.0,49.01,11800.0,41.869,41.869,41.7667,41.7752,11800.0
2013-09-05 14:35:00,49.01,49.1,49.0,49.1,14300.0,41.7752,41.8519,41.7667,41.8519,14300.0
2013-09-05 14:40:00,49.09,49.11,49.09,49.09,12500.0,41.8434,41.8604,41.8434,41.8434,12500.0
2013-09-05 14:45:00,49.09,49.19,49.09,49.19,10500.0,41.8434,41.9286,41.8434,41.9286,10500.0
2013-09-05 14:50:00,49.19,49.26,49.19,49.24,16900.0,41.9286,41.9883,41.9286,41.9713,16900.0
2013-09-05 14:55:00,49.23,49.23,49.16,49.16,7900.0,41.9627,41.9627,41.9031,41.9031,7900.0
2013-09-05 15:00:00,49.15,49.2,49.11,49.2,9000.0,41.8945,41.9372,41.8604,41.9372,9000.0
2013-09-05 15:05:00,49.19,49.24,49.19,49.19,9100.0,41.9286,41.9713,41.9286,41.9286,9100.0
2013-09-05 15:10:00,49.19,49.19,49.14,49.16,10100.0,41.9286,41.9286,41.886,41.9031,10100.0
2013-09-05 15:15:00,49.16,49.28,49.16,49.26,15400.0,41.9031,42.0054,41.9031,41.9883,15400.0
2013-09-05 15:20:00,49.27,49.3,49.24,49.24,22700.0,41.9968,42.0224,41.9713,41.9713,22700.0
2013-09-05 15:25:00,49.24,49.25,49.24,49.25,6800.0,41.9713,41.9798,41.9713,41.9798,6800.0
2013-09-05 15:30:00,49.25,49.32,49.25,49.31,29200.0,41.9798,42.0394,41.9798,42.0309,29200.0
2013-09-05 15:35:00,49.31,49.38,49.31,49.37,49600.0,42.0309,42.0906,42.0309,42.0821,49600.0
2013-09-05 15:40:00,49.35,49.36,49.27,49.27,28000.0,42.065,42.0735,41.9968,41.9968,28000.0
2013-09-05 15:45:00,49.28,49.35,49.27,49.34,64200.0,42.0054,42.065,41.9968,42.0565,64200.0
2013-09-05 15:50:00,49.33,49.33,49.15,49.16,35700.0,42.048,42.048,41.8945,41.9031,35700.0
2013-09-05 15:55:00,49.16,49.2,49.13,49.2,57300.0,41.9031,41.9372,41.8775,41.9372,57300.0
2013-09-06 09:30:00,49.53,49.67,49.42,49.58,21000.0,42.2184,42.3378,42.1247,42.2611,21000.0
2013-09-06 09:35:00,49.7,49.72,49.53,49.63,14600.0,42.3634,42.3804,42.2184,42.3037,14600.0
2013-09-06 09:40:00,49.59,49.61,49.5,49.53,13300.0,42.2696,42.2866,42.1929,42.2184,13300.0
2013-09-06 09:45:00,49.52,49.52,49.3,49.36,20700.0,42.2099,42.2099,42.0224,42.0735,20700.0
2013-09-06 09:50:00,49.38,49.41,49.33,49.34,5500.0,42.0906,42.1162,42.048,42.0565,5500.0
2013-09-06 09:55:00,49.32,49.4,49.3,49.39,12200.0,42.0394,42.1076,42.0224,42.0991,12200.0
2013-09-06 10:00:00,49.31,49.35,49.11,49.15,9900.0,42.0309,42.065,41.8604,41.8945,9900.0
2013-09-06 10:05:00,49.15,49.26,49.13,49.14,7800.0,41.8945,41.9883,41.8775,41.886,7800.0
2013-09-06 10:10:00,49.15,49.26,49.13,49.23,10200.0,41.8945,41.9883,41.8775,41.9627,10200.0
2013-09-06 10:15:00,49.23,49.28,49.18,49.18,5800.0,41.9627,42.0054,41.9201,41.9201,5800.0
2013-09-06 10:20:00,49.15,49.27,49.14,49.2,9300.0,41.8945,41.9968,41.886,41.9372,9300.0
2013-09-06 10:25:00,49.21,49.33,49.21,49.32,3800.0,41.9457,42.048,41.9457,42.0394,3800.0
2013-09-06 10:30:00,49.32,49.35,49.27,49.33,7100.0,42.0394,42.065,41.9968,42.048,7100.0
2013-09-06 10:35:00,49.35,49.38,49.26,49.27,3500.0,42.065,42.0906,41.9883,41.9968,3500.0
2013-09-06 10:40:00,49.3,49.44,49.3,49.43,6300.0,42.0224,42.1417,42.0224,42.1332,6300.0
2013-09-06 10:45:00,49.43,49.43,49.32,49.32,4900.0,42.1332,42.1332,42.0394,42.0394,4900.0
2013-09-06 10:50:00,49.35,49.37,49.31,49.37,9800.0,42.065,42.0821,42.0309,42.0821,9800.0
2013-09-06 10:55:00,49.33,49.53,49.33,49.49,6300.0,42.048,42.2184,42.048,42.1844,6300.0
2013-09-06 11:00:00,49.48,49.53,49.48,49.52,4700.0,42.1758,42.2184,42.1758,42.2099,4700.0
2013-09-06 11:05:00,49.52,49.55,49.4,49.41,5300.0,42.2099,42.2355,42.1076,42.1162,5300.0
2013-09-06 11:10:00,49.41,49.45,49.39,49.42,4300.0,42.1162,42.1503,42.0991,42.1247,4300.0
2013-09-06 11:15:00,49.42,49.43,49.33,49.35,4400.0,42.1247,42.1332,42.048,42.065,4400.0
2013-09-06 11:20:00,49.36,49.38,49.31,49.35,5400.0,42.0735,42.0906,42.0309,42.065,5400.0
2013-09-06 11:25:00,49.35,49.44,49.35,49.43,4500.0,42.065,42.1417,42.065,42.1332,4500.0
2013-09-06 11:30:00,49.43,49.43,49.36,49.42,5000.0,42.1332,42.1332,42.0735,42.1247,5000.0
2013-09-06 11:35:00,49.43,49.43,49.35,49.36,1500.0,42.1332,42.1332,42.065,42.0735,1500.0
2013-09-06 11:40:00,49.35,49.38,49.34,49.35,4000.0,42.065,42.0906,42.0565,42.065,4000.0
2013-09-06 11:45:00,49.35,49.41,49.32,49.37,2200.0,42.065,42.1162,42.0394,42.0821,2200.0
2013-09-06 11:50:00,49.37,49.39,49.33,49.35,4400.0,42.0821,42.0991,42.048,42.065,4400.0
2013-09-06 11:55:00,49.35,49.48,49.35,49.42,15600.0,42.065,42.1758,42.065,42.1247,15600.0
2013-09-06 12:00:00,49.44,49.44,49.38,49.4,2400.0,42.1417,42.1417,42.0906,42.1076,2400.0
2013-09-06 12:05:00,49.35,49.37,49.34,49.37,2400.0,42.065,42.0821,42.0565,42.0821,2400.0
2013-09-06 12:10:00,49.36,49.41,49.35,49.4,5400.0,42.0735,42.1162,42.065,42.1076,5400.0
2013-09-06 12:15:00,49.4,49.4,49.35,49.36,6700.0,42.1076,42.1076,42.065,42.0735,6700.0
2013-09-06 12:20:00,49.37,49.39,49.34,49.37,3400.0,42.0821,42.0991,42.0565,42.0821,3400.0
2013-09-06 12:25:00,49.37,49.38,49.37,49.37,1200.0,42.0821,42.0906,42.0821,42.0821,1200.0
2013-09-06 12:30:00,49.37,49.37,49.34,49.34,6000.0,42.0821,42.0821,42.0565,42.0565,6000.0
2013-09-06 12:35:00,49.35,49.35,49.26,49.29,6300.0,42.065,42.065,41.9883,42.0139,6300.0
2013-09-06 12:40:00,49.27,49.28,49.23,49.23,3200.0,41.9968,42.0054,41.9627,41.9627,3200.0
2013-09-06 12:45:00,49.25,49.25,49.2,49.21,1800.0,41.9798,41.9798,41.9372,41.9457,1800.0
2013-09-06 12:50:00,49.22,49.25,49.21,49.22,7200.0,41.9542,41.9798,41.9457,41.9542,7200.0
2013-09-06 12:55:00,49.25,49.27,49.25,49.26,1100.0,41.9798,41.9968,41.9798,41.9883,1100.0
2013-09-06 13:00:00,49.28,49.32,49.28,49.3,1600.0,42.0054,42.0394,42.0054,42.0224,1600.0
2013-09-06 13:05:00,49.31,49.36,49.27,49.27,1900.0,42.0309,42.0735,41.9968,41.9968,1900.0
2013-09-06 13:10:00,49.3,49.34,49.3,49.32,1200.0,42.0224,42.0565,42.0224,42.0394,1200.0
2013-09-06 13:15:00,49.34,49.37,49.31,49.36,4800.0,42.0565,42.0821,42.0309,42.0735,4800.0
2013-09-06 13:20:00,49.37,49.37,49.33,49.33,2700.0,42.0821,42.0821,42.048,42.048,2700.0
2013-09-06 13:25:00,49.31,49.38,49.31,49.38,3900.0,42.0309,42.0906,42.0309,42.0906,3900.0
2013-09-06 13:30:00,49.36,49.4,49.35,49.4,5600.0,42.0735,42.1076,42.065,42.1076,5600.0
2013-09-06 13:35:00,49.41,49.41,49.37,49.37,2400.0,42.1162,42.1162,42.0821,42.0821,2400.0
2013-09-06 13:40:00,49.37,49.39,49.36,49.39,4600.0,42.0821,42.0991,42.0735,42.0991,4600.0
2013-09-06 13:45:00,49.38,49.42,49.38,49.42,10400.0,42.0906,42.1247,42.0906,42.1247,10400.0
2013-09-06 13:50:00,49.42,49.49,49.42,49.47,2800.0,42.1247,42.1844,42.1247,42.1673,2800.0
2013-09-06 13:55:00,49.43,49.44,49.39,49.39,6300.0,42.1332,42.1417,42.0991,42.0991,6300.0
2013-09-06 14:00:00,49.4,49.5,49.4,49.5,11800.0,42.1076,42.1929,42.1076,42.1929,11800.0
2013-09-06 14:05:00,49.48,49.49,49.45,49.46,1400.0,42.1758,42.1844,42.1503,42.1588,1400.0
2013-09-06 14:10:00,49.45,49.46,49.4,49.4,2200.0,42.1503,42.1588,42.1076,42.1076,2200.0
2013-09-06 14:15:00,49.4,49.42,49.4,49.4,3200.0,42.1076,42.1247,42.1076,42.1076,3200.0
2013-09-06 14:20:00,49.41,49.42,49.4,49.41,1100.0,42.1162,42.1247,42.1076,42.1162,1100.0
2013-09-06 14:25:00,49.4,49.41,49.37,49.37,3100.0,42.1076,42.1162,42.0821,42.0821,3100.0
2013-09-06 14:30:00,49.37,49.45,49.37,49.41,5300.0,42.0821,42.1503,42.0821,42.1162,5300.0
2013-09-06 14:35:00,49.41,49.41,49.37,49.37,7100.0,42.1162,42.1162,42.0821,42.0821,7100.0
2013-09-06 14:40:00,49.37,49.37,49.31,49.36,4200.0,42.0821,42.0821,42.0309,42.0735,4200.0
2013-09-06 14:45:00,49.35,49.38,49.3,49.32,10300.0,42.065,42.0906,42.0224,42.0394,10300.0
2013-09-06 14:50:00,49.32,49.34,49.32,49.33,5600.0,42.0394,42.0565,42.0394,42.048,5600.0
2013-09-06 14:55:00,49.32,49.36,49.32,49.32,10700.0,42.0394,42.0735,42.0394,42.0394,10700.0
2013-09-06 15:00:00,49.32,49.34,49.32,49.33,6500.0,42.0394,42.0565,42.0394,42.048,6500.0
2013-09-06 15:05:00,49.33,49.34,49.29,49.33,17200.0,42.048,42.0565,42.0139,42.048,17200.0
2013-09-06 15:10:00,49.32,49.34,49.3,49.33,11500.0,42.0394,42.0565,42.0224,42.048,11500.0
2013-09-06 15:15:00,49.32,49.34,49.25,49.26,26000.0,42.0394,42.0565,41.9798,41.9883,26000.0
2013-09-06 15:20:00,49.25,49.3,49.2,49.2,7000.0,41.9798,42.0224,41.9372,41.9372,7000.0
2013-09-06 15:25:00,49.2,49.26,49.2,49.25,4900.0,41.9372,41.9883,41.9372,41.9798,4900.0
2013-09-06 15:30:00,49.25,49.27,49.22,49.25,7800.0,41.9798,41.9968,41.9542,41.9798,7800.0
2013-09-06 15:35:00,49.24,49.29,49.23,49.25,10400.0,41.9713,42.0139,41.9627,41.9798,10400.0
2013-09-06 15:40:00,49.24,49.27,49.2,49.2,5900.0,41.9713,41.9968,41.9372,41.9372,5900.0
2013-09-06 15:45:00,49.19,49.2,49.13,49.16,28600.0,41.9286,41.9372,41.8775,41.9031,28600.0
2013-09-06 15:50:00,49.15,49.19,49.14,49.18,35100.0,41.8945,41.9286,41.886,41.9201,35100.0
2013-09-06 15:55:00,49.18,49.18,49.04,49.16,72500.0,41.9201,41.9201,41.8008,41.9031,72500.0
2013-09-09 09:30:00,49.39,49.97,49.34,49.79,20300.0,42.0991,42.5935,42.0565,42.4401,20300.0
2013-09-09 09:35:00,49.88,50.0,49.82,49.99,9400.0,42.5168,42.6191,42.4656,42.6105,9400.0
2013-09-09 09:40:00,49.96,49.99,49.79,49.84,8500.0,42.585,42.6105,42.4401,42.4827,8500.0
2013-09-09 09:45:00,49.86,49.99,49.86,49.95,5800.0,42.4997,42.6105,42.4997,42.5764,5800.0
2013-09-09 09:50:00,49.95,50.13,49.88,50.09,16200.0,42.5764,42.7299,42.5168,42.6958,16200.0
2013-09-09 09:55:00,50.09,50.19,49.98,50.08,26400.0,42.6958,42.781,42.602,42.6873,26400.0
2013-09-09 10:00:00,50.11,50.26,50.06,50.17,15900.0,42.7128,42.8407,42.6702,42.764,15900.0
2013-09-09 10:05:00,50.17,50.27,50.17,50.21,10100.0,42.764,42.8492,42.764,42.7981,10100.0
2013-09-09 10:10:00,50.17,50.23,50.14,50.21,11900.0,42.764,42.8151,42.7384,42.7981,11900.0
2013-09-09 10:15:00,50.23,50.29,50.21,50.25,9500.0,42.8151,42.8663,42.7981,42.8322,9500.0
2013-09-09 10:20:00,50.24,50.26,50.2,50.23,6300.0,42.8236,42.8407,42.7895,42.8151,6300.0
2013-09-09 10:25:00,50.23,50.28,50.17,50.19,7500.0,42.8151,42.8577,42.764,42.781,7500.0
2013-09-09 10:30:00,50.21,50.26,50.18,50.18,8800.0,42.7981,42.8407,42.7725,42.7725,8800.0
2013-09-09 10:35:00,50.19,50.2,50.16,50.19,12700.0,42.781,42.7895,42.7554,42.781,12700.0
2013-09-09 10:40:00,50.2,50.3,50.19,50.27,11500.0,42.7895,42.8748,42.781,42.8492,11500.0
2013-09-09 10:45:00,50.28,50.3,50.26,50.28,12000.0,42.8577,42.8748,42.8407,42.8577,12000.0
2013-09-09 10:50:00,50.25,50.27,50.22,50.22,6000.0,42.8322,42.8492,42.8066,42.8066,6000.0
2013-09-09 10:55:00,50.21,50.26,50.2,50.21,6600.0,42.7981,42.8407,42.7895,42.7981,6600.0
2013-09-09 11:00:00,50.22,50.22,50.17,50.17,4800.0,42.8066,42.8066,42.764,42.764,4800.0
2013-09-09 11:05:00,50.19,50.28,50.19,50.22,14700.0,42.781,42.8577,42.781,42.8066,14700.0
2013-09-09 11:10:00,50.22,50.25,50.2,50.25,5800.0,42.8066,42.8322,42.7895,42.8322,5800.0
2013-09-09 11:15:00,50.25,50.26,50.16,50.17,7200.0,42.8322,42.8407,42.7554,42.764,7200.0
2013-09-09 11:20:00,50.19,50.21,50.12,50.12,7000.0,42.781,42.7981,42.7214,42.7214,7000.0
2013-09-09 11:25:00,50.16,50.22,50.16,50.22,4600.0,42.7554,42.8066,42.7554,42.8066,4600.0
2013-09-09 11:30:00,50.2,50.24,50.2,50.23,3200.0,42.7895,42.8236,42.7895,42.8151,3200.0
2013-09-09 11:35:00,50.23,50.27,50.22,50.27,4900.0,42.8151,42.8492,42.8066,42.8492,4900.0
2013-09-09 11:40:00,50.27,50.33,50.27,50.29,8700.0,42.8492,42.9004,42.8492,42.8663,8700.0
2013-09-09 11:45:00,50.28,50.32,50.27,50.29,8100.0,42.8577,42.8918,42.8492,42.8663,8100.0
2013-09-09 11:50:00,50.29,50.35,50.24,50.27,6100.0,42.8663,42.9174,42.8236,42.8492,6100.0
2013-09-09 11:55:00,50.28,50.29,50.22,50.23,15100.0,42.8577,42.8663,42.8066,42.8151,15100.0
2013-09-09 12:00:00,50.25,50.29,50.25,50.29,8500.0,42.8322,42.8663,42.8322,42.8663,8500.0
2013-09-09 12:05:00,50.28,50.3,50.27,50.27,5600.0,42.8577,42.8748,42.8492,42.8492,5600.0
2013-09-09 12:10:00,50.27,50.37,50.26,50.37,6500.0,42.8492,42.9344,42.8407,42.9344,6500.0
2013-09-09 12:15:00,50.36,50.53,50.34,50.5,20100.0,42.9259,43.0708,42.9089,43.0453,20100.0
2013-09-09 12:20:00,50.5,50.53,50.5,50.51,9200.0,43.0453,43.0708,43.0453,43.0538,9200.0
2013-09-09 12:25:00,50.54,50.54,50.5,50.52,7400.0,43.0794,43.0794,43.0453,43.0623,7400.0
2013-09-09 12:30:00,50.5,50.53,50.5,50.5,6400.0,43.0453,43.0708,43.0453,43.0453,6400.0
2013-09-09 12:35:00,50.5,50.53,50.5,50.52,13000.0,43.0453,43.0708,43.0453,43.0623,13000.0
2013-09-09 12:40:00,50.53,50.58,50.51,50.58,4100.0,43.0708,43.1134,43.0538,43.1134,4100.0
2013-09-09 12:45:00,50.54,50.58,50.53,50.56,2600.0,43.0794,43.1134,43.0708,43.0964,2600.0
2013-09-09 12:50:00,50.56,50.56,50.5,50.51,2600.0,43.0964,43.0964,43.0453,43.0538,2600.0
2013-09-09 12:55:00,50.51,50.52,50.5,50.5,7700.0,43.0538,43.0623,43.0453,43.0453,7700.0
2013-09-09 13:00:00,50.5,50.52,50.5,50.5,13400.0,43.0453,43.0623,43.0453,43.0453,13400.0
2013-09-09 13:05:00,50.51,50.52,50.5,50.5,5200.0,43.0538,43.0623,43.0453,43.0453,5200.0
2013-09-09 13:10:00,50.51,50.52,50.5,50.51,5700.0,43.0538,43.0623,43.0453,43.0538,5700.0
2013-09-09 13:15:00,50.51,50.53,50.5,50.51,19100.0,43.0538,43.0708,43.0453,43.0538,19100.0
2013-09-09 13:20:00,50.5,50.52,50.5,50.51,5100.0,43.0453,43.0623,43.0453,43.0538,5100.0
2013-09-09 13:25:00,50.51,50.52,50.5,50.51,3500.0,43.0538,43.0623,43.0453,43.0538,3500.0
2013-09-09 13:30:00,50.5,50.53,50.5,50.5,3600.0,43.0453,43.0708,43.0453,43.0453,3600.0
2013-09-09 13:35:00,50.5,50.54,50.5,50.5,6400.0,43.0453,43.0794,43.0453,43.0453,6400.0
2013-09-09 13:40:00,50.51,50.52,50.5,50.52,6000.0,43.0538,43.0623,43.0453,43.0623,6000.0
2013-09-09 13:45:00,50.52,50.53,50.5,50.5,3400.0,43.0623,43.0708,43.0453,43.0453,3400.0
2013-09-09 13:50:00,50.5,50.51,50.5,50.51,2700.0,43.0453,43.0538,43.0453,43.0538,2700.0
2013-09-09 13:55:00,50.5,50.56,50.5,50.56,7700.0,43.0453,43.0964,43.0453,43.0964,7700.0
2013-09-09 14:00:00,50.54,50.57,50.5,50.5,4200.0,43.0794,43.1049,43.0453,43.0453,4200.0
2013-09-09 14:05:00,50.5,50.54,50.5,50.5,4600.0,43.0453,43.0794,43.0453,43.0453,4600.0
2013-09-09 14:10:00,50.5,50.52,50.5,50.51,3600.0,43.0453,43.0623,43.0453,43.0538,3600.0
2013-09-09 14:15:00,50.51,50.54,50.5,50.54,7700.0,43.0538,43.0794,43.0453,43.0794,7700.0
2013-09-09 14:20:00,50.52,50.55,50.52,50.53,3600.0,43.0623,43.0879,43.0623,43.0708,3600.0
2013-09-09 14:25:00,50.54,50.56,50.51,50.51,4200.0,43.0794,43.0964,43.0538,43.0538,4200.0
2013-09-09 14:30:00,50.51,50.56,50.51,50.52,6300.0,43.0538,43.0964,43.0538,43.0623,6300.0
2013-09-09 14:35:00,50.55,50.56,50.5,50.52,18600.0,43.0879,43.0964,43.0453,43.0623,18600.0
2013-09-09 14:40:00,50.52,50.52,50.5,50.51,3300.0,43.0623,43.0623,43.0453,43.0538,3300.0
2013-09-09 14:45:00,50.5,50.53,50.5,50.5,8300.0,43.0453,43.0708,43.0453,43.0453,8300.0
2013-09-09 14:50:00,50.51,50.53,50.5,50.51,5500.0,43.0538,43.0708,43.0453,43.0538,5500.0
2013-09-09 14:55:00,50.51,50.52,50.5,50.5,6600.0,43.0538,43.0623,43.0453,43.0453,6600.0
2013-09-09 15:00:00,50.5,50.52,50.5,50.5,8100.0,43.0453,43.0623,43.0453,43.0453,8100.0
2013-09-09 15:05:00,50.5,50.52,50.5,50.51,11000.0,43.0453,43.0623,43.0453,43.0538,11000.0
2013-09-09 15:10:00,50.52,50.53,50.5,50.5,7900.0,43.0623,43.0708,43.0453,43.0453,7900.0
2013-09-09 15:15:00,50.5,50.52,50.5,50.5,17600.0,43.0453,43.0623,43.0453,43.0453,17600.0
2013-09-09 15:20:00,50.5,50.51,50.42,50.46,37900.0,43.0453,43.0538,42.9771,43.0112,37900.0
2013-09-09 15:25:00,50.45,50.49,50.42,50.49,60800.0,43.0026,43.0367,42.9771,43.0367,60800.0
2013-09-09 15:30:00,50.49,50.66,50.48,50.62,27500.0,43.0367,43.1816,43.0282,43.1475,27500.0
2013-09-09 15:35:00,50.62,50.62,50.59,50.59,11000.0,43.1475,43.1475,43.122,43.122,11000.0
2013-09-09 15:40:00,50.57,50.64,50.57,50.64,13700.0,43.1049,43.1646,43.1049,43.1646,13700.0
2013-09-09 15:45:00,50.64,50.7,50.64,50.67,23000.0,43.1646,43.2157,43.1646,43.1902,23000.0
2013-09-09 15:50:00,50.66,50.66,50.6,50.64,22800.0,43.1816,43.1816,43.1305,43.1646,22800.0
2013-09-09 15:55:00,50.63,50.66,50.63,50.65,34800.0,43.1561,43.1816,43.1561,43.1731,34800.0
2013-09-10 09:30:00,50.76,50.88,50.76,50.81,12200.0,43.2669,43.3692,43.2669,43.3095,12200.0
2013-09-10 09:35:00,50.78,50.81,50.72,50.72,1700.0,43.2839,43.3095,43.2328,43.2328,1700.0
2013-09-10 09:40:00,50.71,50.9,50.69,50.85,8600.0,43.2243,43.3862,43.2072,43.3436,8600.0
2013-09-10 09:45:00,50.92,50.95,50.81,50.85,10800.0,43.4033,43.4288,43.3095,43.3436,10800.0
2013-09-10 09:50:00,50.88,51.13,50.87,51.11,12100.0,43.3692,43.5823,43.3606,43.5652,12100.0
2013-09-10 09:55:00,51.17,51.2,51.04,51.12,3500.0,43.6164,43.6419,43.5055,43.5737,3500.0
2013-09-10 10:00:00,51.04,51.12,51.0,51.08,6100.0,43.5055,43.5737,43.4714,43.5396,6100.0
2013-09-10 10:05:00,51.11,51.12,50.99,51.07,10200.0,43.5652,43.5737,43.4629,43.5311,10200.0
2013-09-10 10:10:00,51.1,51.11,50.97,50.99,11500.0,43.5567,43.5652,43.4459,43.4629,11500.0
2013-09-10 10:15:00,50.99,51.17,50.92,51.04,20500.0,43.4629,43.6164,43.4033,43.5055,20500.0
2013-09-10 10:20:00,51.01,51.2,51.0,51.19,10200.0,43.48,43.6419,43.4714,43.6334,10200.0
2013-09-10 10:25:00,51.19,51.25,51.04,51.23,51700.0,43.6334,43.6845,43.5055,43.6675,51700.0
2013-09-10 10:30:00,51.25,51.46,51.21,51.23,36100.0,43.6845,43.8635,43.6504,43.6675,36100.0
2013-09-10 10:35:00,51.3,51.33,51.25,51.3,6900.0,43.7272,43.7527,43.6845,43.7272,6900.0
2013-09-10 10:40:00,51.3,51.35,51.25,51.34,6400.0,43.7272,43.7698,43.6845,43.7613,6400.0
2013-09-10 10:45:00,51.39,51.4,51.31,51.35,5400.0,43.8039,43.8124,43.7357,43.7698,5400.0
2013-09-10 10:50:00,51.36,51.41,51.32,51.4,6000.0,43.7783,43.8209,43.7442,43.8124,6000.0
2013-09-10 10:55:00,51.37,51.37,51.26,51.28,5000.0,43.7868,43.7868,43.6931,43.7101,5000.0
2013-09-10 11:00:00,51.27,51.27,51.23,51.26,2900.0,43.7016,43.7016,43.6675,43.6931,2900.0
2013-09-10 11:05:00,51.25,51.26,51.16,51.21,23400.0,43.6845,43.6931,43.6078,43.6504,23400.0
2013-09-10 11:10:00,51.2,51.3,51.2,51.29,4100.0,43.6419,43.7272,43.6419,43.7186,4100.0
2013-09-10 11:15:00,51.3,51.31,51.24,51.3,22600.0,43.7272,43.7357,43.676,43.7272,22600.0
2013-09-10 11:20:00,51.3,51.31,51.3,51.3,6900.0,43.7272,43.7357,43.7272,43.7272,6900.0
2013-09-10 11:25:00,51.3,51.32,51.3,51.31,3400.0,43.7272,43.7442,43.7272,43.7357,3400.0
2013-09-10 11:30:00,51.29,51.33,51.22,51.3,12600.0,43.7186,43.7527,43.659,43.7272,12600.0
2013-09-10 11:35:00,51.3,51.33,51.21,51.29,5600.0,43.7272,43.7527,43.6504,43.7186,5600.0
2013-09-10 11:40:00,51.31,51.31,51.22,51.22,2300.0,43.7357,43.7357,43.659,43.659,2300.0
2013-09-10 11:45:00,51.18,51.29,51.18,51.27,14700.0,43.6249,43.7186,43.6249,43.7016,14700.0
2013-09-10 11:50:00,51.28,51.35,51.27,51.34,1600.0,43.7101,43.7698,43.7016,43.7613,1600.0
2013-09-10 11:55:00,51.34,51.35,51.22,51.25,10600.0,43.7613,43.7698,43.659,43.6845,10600.0
2013-09-10 12:00:00,51.27,51.29,51.21,51.27,4300.0,43.7016,43.7186,43.6504,43.7016,4300.0
2013-09-10 12:05:00,51.27,51.34,51.25,51.33,5800.0,43.7016,43.7613,43.6845,43.7527,5800.0
2013-09-10 12:10:00,51.33,51.36,51.25,51.33,9000.0,43.7527,43.7783,43.6845,43.7527,9000.0
2013-09-10 12:15:00,51.33,51.34,51.26,51.3,11400.0,43.7527,43.7613,43.6931,43.7272,11400.0
2013-09-10 12:20:00,51.31,51.34,51.31,51.33,1400.0,43.7357,43.7613,43.7357,43.7527,1400.0
2013-09-10 12:25:00,51.33,51.39,51.33,51.36,3700.0,43.7527,43.8039,43.7527,43.7783,3700.0
2013-09-10 12:30:00,51.35,51.36,51.31,51.33,4200.0,43.7698,43.7783,43.7357,43.7527,4200.0
2013-09-10 12:35:00,51.32,51.39,51.32,51.39,4500.0,43.7442,43.8039,43.7442,43.8039,4500.0
2013-09-10 12:40:00,51.37,51.41,51.37,51.41,3600.0,43.7868,43.8209,43.7868,43.8209,3600.0
2013-09-10 12:45:00,51.4,51.42,51.35,51.36,3800.0,43.8124,43.8294,43.7698,43.7783,3800.0
2013-09-10 12:50:00,51.35,51.45,51.35,51.41,3900.0,43.7698,43.855,43.7698,43.8209,3900.0
2013-09-10 12:55:00,51.42,51.45,51.42,51.43,2900.0,43.8294,43.855,43.8294,43.838,2900.0
2013-09-10 13:00:00,51.43,51.43,51.36,51.41,3600.0,43.838,43.838,43.7783,43.8209,3600.0
2013-09-10 13:05:00,51.42,51.45,51.38,51.38,2200.0,43.8294,43.855,43.7954,43.7954,2200.0
2013-09-10 13:10:00,51.42,51.49,51.41,51.49,10100.0,43.8294,43.8891,43.8209,43.8891,10100.0
2013-09-10 13:15:00,51.5,51.54,51.49,51.54,7300.0,43.8976,43.9317,43.8891,43.9317,7300.0
2013-09-10 13:20:00,51.54,51.57,51.52,51.57,5200.0,43.9317,43.9573,43.9147,43.9573,5200.0
2013-09-10 13:25:00,51.56,51.58,51.54,51.56,1900.0,43.9488,43.9658,43.9317,43.9488,1900.0
2013-09-10 13:30:00,51.56,51.56,51.5,51.54,3200.0,43.9488,43.9488,43.8976,43.9317,3200.0
2013-09-10 13:35:00,51.54,51.57,51.52,51.55,2700.0,43.9317,43.9573,43.9147,43.9403,2700.0
2013-09-10 13:40:00,51.55,51.57,51.55,51.56,3000.0,43.9403,43.9573,43.9403,43.9488,3000.0
2013-09-10 13:45:00,51.56,51.56,51.5,51.5,3100.0,43.9488,43.9488,43.8976,43.8976,3100.0
2013-09-10 13:50:00,51.51,51.55,51.49,51.49,3000.0,43.9062,43.9403,43.8891,43.8891,3000.0
2013-09-10 13:55:00,51.5,51.53,51.49,51.51,9700.0,43.8976,43.9232,43.8891,43.9062,9700.0
2013-09-10 14:00:00,51.52,51.53,51.5,51.5,3700.0,43.9147,43.9232,43.8976,43.8976,3700.0
2013-09-10 14:05:00,51.5,51.56,51.5,51.52,13400.0,43.8976,43.9488,43.8976,43.9147,13400.0
2013-09-10 14:10:00,51.52,51.57,51.52,51.57,4400.0,43.9147,43.9573,43.9147,43.9573,4400.0
2013-09-10 14:15:00,51.57,51.57,51.52,51.54,4900.0,43.9573,43.9573,43.9147,43.9317,4900.0
2013-09-10 14:20:00,51.55,51.57,51.55,51.56,2300.0,43.9403,43.9573,43.9403,43.9488,2300.0
2013-09-10 14:25:00,51.55,51.57,51.52,51.56,6500.0,43.9403,43.9573,43.9147,43.9488,6500.0
2013-09-10 14:30:00,51.56,51.58,51.51,51.53,4700.0,43.9488,43.9658,43.9062,43.9232,4700.0
2013-09-10 14:35:00,51.53,51.58,51.52,51.54,19600.0,43.9232,43.9658,43.9147,43.9317,19600.0
2013-09-10 14:40:00,51.55,51.72,51.55,51.7,47900.0,43.9403,44.0852,43.9403,44.0681,47900.0
2013-09-10 14:45:00,51.71,51.75,51.71,51.75,12700.0,44.0766,44.1107,44.0766,44.1107,12700.0
2013-09-10 14:50:00,51.74,51.78,51.73,51.78,15500.0,44.1022,44.1363,44.0937,44.1363,15500.0
2013-09-10 14:55:00,51.77,51.82,51.77,51.81,6900.0,44.1278,44.1704,44.1278,44.1619,6900.0
2013-09-10 15:00:00,51.8,51.83,51.77,51.81,16200.0,44.1534,44.1789,44.1278,44.1619,16200.0
2013-09-10 15:05:00,51.81,51.83,51.79,51.8,11000.0,44.1619,44.1789,44.1448,44.1534,11000.0
2013-09-10 15:10:00,51.81,51.82,51.73,51.76,15300.0,44.1619,44.1704,44.0937,44.1193,15300.0
2013-09-10 15:15:00,51.77,51.84,51.76,51.84,11300.0,44.1278,44.1874,44.1193,44.1874,11300.0
2013-09-10 15:20:00,51.83,51.88,51.83,51.88,17300.0,44.1789,44.2215,44.1789,44.2215,17300.0
2013-09-10 15:25:00,51.87,51.96,51.87,51.95,34200.0,44.213,44.2897,44.213,44.2812,34200.0
2013-09-10 15:30:00,51.95,52.06,51.95,52.04,31300.0,44.2812,44.375,44.2812,44.3579,31300.0
2013-09-10 15:35:00,52.03,52.08,52.0,52.07,46300.0,44.3494,44.392,44.3238,44.3835,46300.0
2013-09-10 15:40:00,52.08,52.12,52.05,52.08,23100.0,44.392,44.4261,44.3664,44.392,23100.0
2013-09-10 15:45:00,52.08,52.19,52.06,52.18,31900.0,44.392,44.4858,44.375,44.4773,31900.0
2013-09-10 15:50:00,52.19,52.24,52.14,52.19,47900.0,44.4858,44.5284,44.4432,44.4858,47900.0
2013-09-10 15:55:00,52.2,52.29,52.17,52.26,103600.0,44.4943,44.571,44.4687,44.5454,103600.0
2013-09-11 09:30:00,52.03,52.36,52.0,52.29,59900.0,44.3494,44.6307,44.3238,44.571,59900.0
2013-09-11 09:35:00,52.27,52.5,52.2,52.25,19400.0,44.554,44.75,44.4943,44.5369,19400.0
2013-09-11 09:40:00,52.25,52.32,52.22,52.25,26900.0,44.5369,44.5966,44.5114,44.5369,26900.0
2013-09-11 09:45:00,52.25,52.36,52.25,52.3,15700.0,44.5369,44.6307,44.5369,44.5795,15700.0
2013-09-11 09:50:00,52.3,52.46,52.24,52.34,13800.0,44.5795,44.7159,44.5284,44.6136,13800.0
2013-09-11 09:55:00,52.33,52.41,52.3,52.38,15500.0,44.6051,44.6733,44.5795,44.6477,15500.0
2013-09-11 10:00:00,52.4,52.55,52.4,52.54,22300.0,44.6648,44.7926,44.6648,44.7841,22300.0
2013-09-11 10:05:00,52.6,52.6,52.31,52.33,38400.0,44.8353,44.8353,44.5881,44.6051,38400.0
2013-09-11 10:10:00,52.34,52.52,52.33,52.37,14200.0,44.6136,44.7671,44.6051,44.6392,14200.0
2013-09-11 10:15:00,52.35,52.47,52.32,52.42,16800.0,44.6222,44.7244,44.5966,44.6818,16800.0
2013-09-11 10:20:00,52.42,52.55,52.42,52.5,17100.0,44.6818,44.7926,44.6818,44.75,17100.0
2013-09-11 10:25:00,52.5,52.51,52.45,52.46,25700.0,44.75,44.7585,44.7074,44.7159,25700.0
2013-09-11 10:30:00,52.45,52.53,52.42,52.48,17200.0,44.7074,44.7756,44.6818,44.733,17200.0
2013-09-11 10:35:00,52.48,52.54,52.45,52.54,17000.0,44.733,44.7841,44.7074,44.7841,17000.0
2013-09-11 10:40:00,52.53,52.56,52.47,52.52,23400.0,44.7756,44.8012,44.7244,44.7671,23400.0
2013-09-11 10:45:00,52.53,52.54,52.46,52.49,36900.0,44.7756,44.7841,44.7159,44.7415,36900.0
2013-09-11 10:50:00,52.49,52.54,52.49,52.53,13700.0,44.7415,44.7841,44.7415,44.7756,13700.0
2013-09-11 10:55:00,52.54,52.67,52.54,52.61,18700.0,44.7841,44.8949,44.7841,44.8438,18700.0
2013-09-11 11:00:00,52.61,52.71,52.59,52.63,30500.0,44.8438,44.929,44.8267,44.8608,30500.0
2013-09-11 11:05:00,52.62,52.74,52.62,52.66,21200.0,44.8523,44.9546,44.8523,44.8864,21200.0
2013-09-11 11:10:00,52.65,52.71,52.6,52.61,21500.0,44.8779,44.929,44.8353,44.8438,21500.0
2013-09-11 11:15:00,52.6,52.62,52.54,52.59,10900.0,44.8353,44.8523,44.7841,44.8267,10900.0
2013-09-11 11:20:00,52.59,52.59,52.54,52.59,6000.0,44.8267,44.8267,44.7841,44.8267,6000.0
2013-09-11 11:25:00,52.61,52.61,52.5,52.54,15900.0,44.8438,44.8438,44.75,44.7841,15900.0
2013-09-11 11:30:00,52.5,52.54,52.43,52.44,17800.0,44.75,44.7841,44.6904,44.6989,17800.0
2013-09-11 11:35:00,52.46,52.5,52.41,52.41,12500.0,44.7159,44.75,44.6733,44.6733,12500.0
2013-09-11 11:40:00,52.43,52.45,52.36,52.36,11200.0,44.6904,44.7074,44.6307,44.6307,11200.0
2013-09-11 11:45:00,52.36,52.36,52.27,52.36,10700.0,44.6307,44.6307,44.554,44.6307,10700.0
2013-09-11 11:50:00,52.39,52.47,52.39,52.43,6600.0,44.6563,44.7244,44.6563,44.6904,6600.0
2013-09-11 11:55:00,52.47,52.47,52.39,52.43,10800.0,44.7244,44.7244,44.6563,44.6904,10800.0
2013-09-11 12:00:00,52.41,52.46,52.41,52.43,15100.0,44.6733,44.7159,44.6733,44.6904,15100.0
2013-09-11 12:05:00,52.48,52.5,52.42,52.42,6100.0,44.733,44.75,44.6818,44.6818,6100.0
2013-09-11 12:10:00,52.43,52.47,52.37,52.45,11100.0,44.6904,44.7244,44.6392,44.7074,11100.0
2013-09-11 12:15:00,52.45,52.48,52.41,52.47,6600.0,44.7074,44.733,44.6733,44.7244,6600.0
2013-09-11 12:20:00,52.49,52.49,52.42,52.42,16000.0,44.7415,44.7415,44.6818,44.6818,16000.0
2013-09-11 12:25:00,52.43,52.43,52.37,52.43,12800.0,44.6904,44.6904,44.6392,44.6904,12800.0
2013-09-11 12:30:00,52.4,52.43,52.37,52.38,19100.0,44.6648,44.6904,44.6392,44.6477,19100.0
2013-09-11 12:35:00,52.38,52.4,52.37,52.4,16300.0,44.6477,44.6648,44.6392,44.6648,16300.0
2013-09-11 12:40:00,52.4,52.44,52.37,52.37,15300.0,44.6648,44.6989,44.6392,44.6392,15300.0
2013-09-11 12:45:00,52.37,52.41,52.37,52.41,15800.0,44.6392,44.6733,44.6392,44.6733,15800.0
2013-09-11 12:50:00,52.41,52.42,52.33,52.38,7400.0,44.6733,44.6818,44.6051,44.6477,7400.0
2013-09-11 12:55:00,52.36,52.39,52.34,52.34,8700.0,44.6307,44.6563,44.6136,44.6136,8700.0
2013-09-11 13:00:00,52.35,52.37,52.33,52.35,7800.0,44.6222,44.6392,44.6051,44.6222,7800.0
2013-09-11 13:05:00,52.33,52.4,52.23,52.4,23000.0,44.6051,44.6648,44.5199,44.6648,23000.0
2013-09-11 13:10:00,52.4,52.49,52.35,52.48,25300.0,44.6648,44.7415,44.6222,44.733,25300.0
2013-09-11 13:15:00,52.48,52.49,52.37,52.38,11800.0,44.733,44.7415,44.6392,44.6477,11800.0
2013-09-11 13:20:00,52.37,52.42,52.36,52.39,10000.0,44.6392,44.6818,44.6307,44.6563,10000.0
2013-09-11 13:25:00,52.39,52.43,52.36,52.36,10100.0,44.6563,44.6904,44.6307,44.6307,10100.0
2013-09-11 13:30:00,52.36,52.38,52.33,52.34,5700.0,44.6307,44.6477,44.6051,44.6136,5700.0
2013-09-11 13:35:00,52.36,52.38,52.3,52.33,5800.0,44.6307,44.6477,44.5795,44.6051,5800.0
2013-09-11 13:40:00,52.34,52.34,52.31,52.31,10900.0,44.6136,44.6136,44.5881,44.5881,10900.0
2013-09-11 13:45:00,52.31,52.34,52.3,52.34,7400.0,44.5881,44.6136,44.5795,44.6136,7400.0
2013-09-11 13:50:00,52.36,52.41,52.35,52.4,12700.0,44.6307,44.6733,44.6222,44.6648,12700.0
2013-09-11 13:55:00,52.41,52.46,52.4,52.46,13300.0,44.6733,44.7159,44.6648,44.7159,13300.0
2013-09-11 14:00:00,52.46,52.47,52.43,52.45,12200.0,44.7159,44.7244,44.6904,44.7074,12200.0
2013-09-11 14:05:00,52.45,52.51,52.44,52.49,13700.0,44.7074,44.7585,44.6989,44.7415,13700.0
2013-09-11 14:10:00,52.49,52.57,52.49,52.55,19100.0,44.7415,44.8097,44.7415,44.7926,19100.0
2013-09-11 14:15:00,52.56,52.58,52.5,52.5,4700.0,44.8012,44.8182,44.75,44.75,4700.0
2013-09-11 14:20:00,52.49,52.49,52.4,52.4,4900.0,44.7415,44.7415,44.6648,44.6648,4900.0
2013-09-11 14:25:00,52.4,52.41,52.38,52.4,4700.0,44.6648,44.6733,44.6477,44.6648,4700.0
2013-09-11 14:30:00,52.38,52.39,52.34,52.35,6500.0,44.6477,44.6563,44.6136,44.6222,6500.0
2013-09-11 14:35:00,52.35,52.35,52.3,52.3,2500.0,44.6222,44.6222,44.5795,44.5795,2500.0
2013-09-11 14:40:00,52.3,52.3,52.26,52.26,5300.0,44.5795,44.5795,44.5454,44.5454,5300.0
2013-09-11 14:45:00,52.26,52.27,52.26,52.27,2900.0,44.5454,44.554,44.5454,44.554,2900.0
2013-09-11 14:50:00,52.26,52.28,52.2,52.2,9400.0,44.5454,44.5625,44.4943,44.4943,9400.0
2013-09-11 14:55:00,52.2,52.25,52.13,52.21,12500.0,44.4943,44.5369,44.4346,44.5028,12500.0
2013-09-11 15:00:00,52.22,52.26,52.18,52.2,17600.0,44.5114,44.5454,44.4773,44.4943,17600.0
2013-09-11 15:05:00,52.2,52.2,52.1,52.1,14200.0,44.4943,44.4943,44.4091,44.4091,14200.0
2013-09-11 15:10:00,52.1,52.12,52.08,52.1,8400.0,44.4091,44.4261,44.392,44.4091,8400.0
2013-09-11 15:15:00,52.1,52.11,52.03,52.08,10700.0,44.4091,44.4176,44.3494,44.392,10700.0
2013-09-11 15:20:00,52.09,52.16,52.09,52.14,26900.0,44.4005,44.4602,44.4005,44.4432,26900.0
2013-09-11 15:25:00,52.14,52.15,52.1,52.1,15500.0,44.4432,44.4517,44.4091,44.4091,15500.0
2013-09-11 15:30:00,52.11,52.11,52.01,52.03,25800.0,44.4176,44.4176,44.3324,44.3494,25800.0
2013-09-11 15:35:00,52.04,52.06,51.97,52.01,35200.0,44.3579,44.375,44.2983,44.3324,35200.0
2013-09-11 15:40:00,52.01,52.03,51.98,52.01,14100.0,44.3324,44.3494,44.3068,44.3324,14100.0
2013-09-11 15:45:00,52.01,52.02,51.89,51.94,31000.0,44.3324,44.3409,44.2301,44.2727,31000.0
2013-09-11 15:50:00,51.94,51.96,51.93,51.95,29200.0,44.2727,44.2897,44.2642,44.2812,29200.0
2013-09-11 15:55:00,51.96,52.01,51.84,51.99,85700.0,44.2897,44.3324,44.1874,44.3153,85700.0
2013-09-12 09:30:00,51.89,52.18,51.89,52.05,14600.0,44.2301,44.4773,44.2301,44.3664,14600.0
2013-09-12 09:35:00,52.02,52.19,51.97,52.17,3100.0,44.3409,44.4858,44.2983,44.4687,3100.0
2013-09-12 09:40:00,52.16,52.4,52.15,52.3,4900.0,44.4602,44.6648,44.4517,44.5795,4900.0
2013-09-12 09:45:00,52.3,52.3,52.25,52.26,6700.0,44.5795,44.5795,44.5369,44.5454,6700.0
2013-09-12 09:50:00,52.18,52.2,52.05,52.2,4900.0,44.4773,44.4943,44.3664,44.4943,4900.0
2013-09-12 09:55:00,52.23,52.29,52.19,52.25,2700.0,44.5199,44.571,44.4858,44.5369,2700.0
2013-09-12 10:00:00,52.27,52.3,52.26,52.29,3300.0,44.554,44.5795,44.5454,44.571,3300.0
2013-09-12 10:05:00,52.25,52.29,52.1,52.25,6500.0,44.5369,44.571,44.4091,44.5369,6500.0
2013-09-12 10:10:00,52.19,52.26,52.15,52.22,2900.0,44.4858,44.5454,44.4517,44.5114,2900.0
2013-09-12 10:15:00,52.22,52.32,52.22,52.27,8600.0,44.5114,44.5966,44.5114,44.554,8600.0
2013-09-12 10:20:00,52.28,52.34,52.28,52.32,3000.0,44.5625,44.6136,44.5625,44.5966,3000.0
2013-09-12 10:25:00,52.34,52.44,52.34,52.44,4000.0,44.6136,44.6989,44.6136,44.6989,4000.0
2013-09-12 10:30:00,52.41,52.41,52.39,52.41,800.0,44.6733,44.6733,44.6563,44.6733,800.0
2013-09-12 10:35:00,52.38,52.6,52.36,52.4,8400.0,44.6477,44.8353,44.6307,44.6648,8400.0
2013-09-12 10:40:00,52.37,52.38,52.34,52.34,1800.0,44.6392,44.6477,44.6136,44.6136,1800.0
2013-09-12 10:45:00,52.37,52.41,52.37,52.39,5300.0,44.6392,44.6733,44.6392,44.6563,5300.0
2013-09-12 10:50:00,52.42,52.43,52.39,52.41,2400.0,44.6818,44.6904,44.6563,44.6733,2400.0
2013-09-12 10:55:00,52.4,52.4,52.37,52.37,2600.0,44.6648,44.6648,44.6392,44.6392,2600.0
2013-09-12 11:00:00,52.37,52.39,52.36,52.37,3200.0,44.6392,44.6563,44.6307,44.6392,3200.0
2013-09-12 11:05:00,52.37,52.41,52.36,52.38,2500.0,44.6392,44.6733,44.6307,44.6477,2500.0
2013-09-12 11:10:00,52.38,52.4,52.36,52.37,2900.0,44.6477,44.6648,44.6307,44.6392,2900.0
2013-09-12 11:15:00,52.36,52.36,52.33,52.33,1600.0,44.6307,44.6307,44.6051,44.6051,1600.0
2013-09-12 11:20:00,52.33,52.37,52.33,52.37,1500.0,44.6051,44.6392,44.6051,44.6392,1500.0
2013-09-12 11:25:00,52.37,52.38,52.31,52.35,3900.0,44.6392,44.6477,44.5881,44.6222,3900.0
2013-09-12 11:30:00,52.33,52.38,52.29,52.29,6400.0,44.6051,44.6477,44.571,44.571,6400.0
2013-09-12 11:35:00,52.31,52.32,52.28,52.28,1600.0,44.5881,44.5966,44.5625,44.5625,1600.0
2013-09-12 11:40:00,52.3,52.3,52.12,52.14,14500.0,44.5795,44.5795,44.4261,44.4432,14500.0
2013-09-12 11:45:00,52.15,52.17,52.14,52.14,1700.0,44.4517,44.4687,44.4432,44.4432,1700.0
2013-09-12 11:50:00,52.14,52.17,52.14,52.17,5500.0,44.4432,44.4687,44.4432,44.4687,5500.0
2013-09-12 11:55:00,52.16,52.18,52.16,52.16,1000.0,44.4602,44.4773,44.4602,44.4602,1000.0
2013-09-12 12:00:00,52.16,52.17,52.14,52.16,2000.0,44.4602,44.4687,44.4432,44.4602,2000.0
2013-09-12 12:05:00,52.17,52.17,52.16,52.16,2600.0,44.4687,44.4687,44.4602,44.4602,2600.0
2013-09-12 12:10:00,52.17,52.19,52.17,52.17,2100.0,44.4687,44.4858,44.4687,44.4687,2100.0
2013-09-12 12:15:00,52.17,52.19,52.13,52.16,3800.0,44.4687,44.4858,44.4346,44.4602,3800.0
2013-09-12 12:20:00,52.14,52.14,52.06,52.09,3700.0,44.4432,44.4432,44.375,44.4005,3700.0
2013-09-12 12:25:00,52.1,52.14,52.1,52.13,2600.0,44.4091,44.4432,44.4091,44.4346,2600.0
2013-09-12 12:30:00,52.14,52.14,52.11,52.12,4800.0,44.4432,44.4432,44.4176,44.4261,4800.0
2013-09-12 12:35:00,52.13,52.13,52.09,52.12,2500.0,44.4346,44.4346,44.4005,44.4261,2500.0
2013-09-12 12:40:00,52.11,52.11,52.07,52.1,2800.0,44.4176,44.4176,44.3835,44.4091,2800.0
2013-09-12 12:45:00,52.08,52.13,52.08,52.11,1700.0,44.392,44.4346,44.392,44.4176,1700.0
2013-09-12 12:50:00,52.11,52.12,52.06,52.09,12800.0,44.4176,44.4261,44.375,44.4005,12800.0
2013-09-12 12:55:00,52.12,52.12,52.08,52.1,700.0,44.4261,44.4261,44.392,44.4091,700.0
2013-09-12 13:00:00,52.11,52.12,52.07,52.07,1000.0,44.4176,44.4261,44.3835,44.3835,1000.0
2013-09-12 13:05:00,52.07,52.13,52.07,52.11,6800.0,44.3835,44.4346,44.3835,44.4176,6800.0
2013-09-12 13:10:00,52.12,52.13,52.11,52.11,4700.0,44.4261,44.4346,44.4176,44.4176,4700.0
2013-09-12 13:15:00,52.11,52.16,52.11,52.13,14800.0,44.4176,44.4602,44.4176,44.4346,14800.0
2013-09-12 13:20:00,52.11,52.11,52.1,52.1,2900.0,44.4176,44.4176,44.4091,44.4091,2900.0
2013-09-12 13:25:00,52.11,52.12,52.11,52.12,3600.0,44.4176,44.4261,44.4176,44.4261,3600.0
2013-09-12 13:30:00,52.11,52.14,52.09,52.09,4700.0,44.4176,44.4432,44.4005,44.4005,4700.0
2013-09-12 13:35:00,52.08,52.1,52.06,52.09,5200.0,44.392,44.4091,44.375,44.4005,5200.0
2013-09-12 13:40:00,52.09,52.09,52.05,52.06,2500.0,44.4005,44.4005,44.3664,44.375,2500.0
2013-09-12 13:45:00,52.09,52.11,52.06,52.11,26100.0,44.4005,44.4176,44.375,44.4176,26100.0
2013-09-12 13:50:00,52.11,52.2,52.09,52.2,6300.0,44.4176,44.4943,44.4005,44.4943,6300.0
2013-09-12 13:55:00,52.19,52.29,52.18,52.19,14500.0,44.4858,44.571,44.4773,44.4858,14500.0
2013-09-12 14:00:00,52.22,52.22,52.14,52.18,6900.0,44.5114,44.5114,44.4432,44.4773,6900.0
2013-09-12 14:05:00,52.22,52.27,52.19,52.2,11300.0,44.5114,44.554,44.4858,44.4943,11300.0
2013-09-12 14:10:00,52.21,52.27,52.19,52.26,25300.0,44.5028,44.554,44.4858,44.5454,25300.0
2013-09-12 14:15:00,52.28,52.28,52.18,52.18,8000.0,44.5625,44.5625,44.4773,44.4773,8000.0
2013-09-12 14:20:00,52.19,52.21,52.17,52.17,2500.0,44.4858,44.5028,44.4687,44.4687,2500.0
2013-09-12 14:25:00,52.17,52.21,52.17,52.21,6800.0,44.4687,44.5028,44.4687,44.5028,6800.0
2013-09-12 14:30:00,52.2,52.2,52.16,52.16,7400.0,44.4943,44.4943,44.4602,44.4602,7400.0
2013-09-12 14:35:00,52.16,52.16,52.11,52.13,7700.0,44.4602,44.4602,44.4176,44.4346,7700.0
2013-09-12 14:40:00,52.12,52.15,52.12,52.15,8000.0,44.4261,44.4517,44.4261,44.4517,8000.0
2013-09-12 14:45:00,52.14,52.25,52.14,52.23,3300.0,44.4432,44.5369,44.4432,44.5199,3300.0
2013-09-12 14:50:00,52.23,52.23,52.15,52.15,2700.0,44.5199,44.5199,44.4517,44.4517,2700.0
2013-09-12 14:55:00,52.17,52.32,52.16,52.32,7600.0,44.4687,44.5966,44.4602,44.5966,7600.0
2013-09-12 15:00:00,52.32,52.34,52.29,52.3,2800.0,44.5966,44.6136,44.571,44.5795,2800.0
2013-09-12 15:05:00,52.31,52.31,52.21,52.22,6600.0,44.5881,44.5881,44.5028,44.5114,6600.0
2013-09-12 15:10:00,52.22,52.24,52.2,52.21,6200.0,44.5114,44.5284,44.4943,44.5028,6200.0
2013-09-12 15:15:00,52.21,52.3,52.2,52.3,7700.0,44.5028,44.5795,44.4943,44.5795,7700.0
2013-09-12 15:20:00,52.32,52.35,52.28,52.34,12500.0,44.5966,44.6222,44.5625,44.6136,12500.0
2013-09-12 15:25:00,52.34,52.36,52.33,52.35,18700.0,44.6136,44.6307,44.6051,44.6222,18700.0
2013-09-12 15:30:00,52.35,52.35,52.33,52.35,20500.0,44.6222,44.6222,44.6051,44.6222,20500.0
2013-09-12 15:35:00,52.34,52.38,52.32,52.35,21700.0,44.6136,44.6477,44.5966,44.6222,21700.0
2013-09-12 15:40:00,52.35,52.36,52.33,52.36,17800.0,44.6222,44.6307,44.6051,44.6307,17800.0
2013-09-12 15:45:00,52.36,52.37,52.34,52.37,21900.0,44.6307,44.6392,44.6136,44.6392,21900.0
2013-09-12 15:50:00,52.37,52.39,52.34,52.39,22200.0,44.6392,44.6563,44.6136,44.6563,22200.0
2013-09-12 15:55:00,52.38,52.38,52.37,52.37,46000.0,44.6477,44.6477,44.6392,44.6392,46000.0
2013-09-13 09:30:00,52.32,52.45,52.12,52.26,10500.0,44.5966,44.7074,44.4261,44.5454,10500.0
2013-09-13 09:35:00,52.14,52.65,52.14,52.64,8900.0,44.4432,44.8779,44.4432,44.8694,8900.0
2013-09-13 09:40:00,52.58,52.62,52.39,52.54,7500.0,44.8182,44.8523,44.6563,44.7841,7500.0
2013-09-13 09:45:00,52.53,52.65,52.53,52.62,4200.0,44.7756,44.8779,44.7756,44.8523,4200.0
2013-09-13 09:50:00,52.64,52.73,52.6,52.67,18400.0,44.8694,44.9461,44.8353,44.8949,18400.0
2013-09-13 09:55:00,52.73,52.73,52.49,52.73,5800.0,44.9461,44.9461,44.7415,44.9461,5800.0
2013-09-13 10:00:00,52.71,52.72,52.64,52.66,2500.0,44.929,44.9375,44.8694,44.8864,2500.0
2013-09-13 10:05:00,52.65,52.67,52.52,52.54,10400.0,44.8779,44.8949,44.7671,44.7841,10400.0
2013-09-13 10:10:00,52.49,52.5,52.26,52.26,2400.0,44.7415,44.75,44.5454,44.5454,2400.0
2013-09-13 10:15:00,52.31,52.44,52.31,52.44,2100.0,44.5881,44.6989,44.5881,44.6989,2100.0
2013-09-13 10:20:00,52.41,52.52,52.41,52.52,9300.0,44.6733,44.7671,44.6733,44.7671,9300.0
2013-09-13 10:25:00,52.49,52.5,52.45,52.48,2200.0,44.7415,44.75,44.7074,44.733,2200.0
2013-09-13 10:30:00,52.51,52.51,52.51,52.51,300.0,44.7585,44.7585,44.7585,44.7585,300.0
2013-09-13 10:35:00,52.51,52.6,52.49,52.57,2100.0,44.7585,44.8353,44.7415,44.8097,2100.0
2013-09-13 10:40:00,52.56,52.64,52.55,52.64,3300.0,44.8012,44.8694,44.7926,44.8694,3300.0
2013-09-13 10:45:00,52.61,52.61,52.53,52.53,3100.0,44.8438,44.8438,44.7756,44.7756,3100.0
2013-09-13 10:50:00,52.51,52.52,52.46,52.51,3700.0,44.7585,44.7671,44.7159,44.7585,3700.0
2013-09-13 10:55:00,52.53,52.54,52.51,52.51,2600.0,44.7756,44.7841,44.7585,44.7585,2600.0
2013-09-13 11:00:00,52.52,52.53,52.47,52.48,13200.0,44.7671,44.7756,44.7244,44.733,13200.0
2013-09-13 11:05:00,52.48,52.52,52.45,52.47,12300.0,44.733,44.7671,44.7074,44.7244,12300.0
2013-09-13 11:10:00,52.49,52.67,52.46,52.67,34300.0,44.7415,44.8949,44.7159,44.8949,34300.0
2013-09-13 11:15:00,52.65,52.65,52.59,52.59,2000.0,44.8779,44.8779,44.8267,44.8267,2000.0
2013-09-13 11:20:00,52.55,52.56,52.52,52.56,300.0,44.7926,44.8012,44.7671,44.8012,300.0
2013-09-13 11:25:00,52.53,52.61,52.53,52.58,2400.0,44.7756,44.8438,44.7756,44.8182,2400.0
2013-09-13 11:30:00,52.61,52.61,52.57,52.6,1300.0,44.8438,44.8438,44.8097,44.8353,1300.0
2013-09-13 11:35:00,52.6,52.6,52.59,52.59,900.0,44.8353,44.8353,44.8267,44.8267,900.0
2013-09-13 11:40:00,52.59,52.59,52.57,52.58,2800.0,44.8267,44.8267,44.8097,44.8182,2800.0
2013-09-13 11:45:00,52.57,52.65,52.57,52.65,1700.0,44.8097,44.8779,44.8097,44.8779,1700.0
2013-09-13 11:50:00,52.62,52.67,52.61,52.66,2800.0,44.8523,44.8949,44.8438,44.8864,2800.0
2013-09-13 11:55:00,52.67,52.68,52.6,52.61,2600.0,44.8949,44.9034,44.8353,44.8438,2600.0
2013-09-13 12:00:00,52.65,52.65,52.56,52.6,8900.0,44.8779,44.8779,44.8012,44.8353,8900.0
2013-09-13 12:05:00,52.59,52.62,52.57,52.59,2700.0,44.8267,44.8523,44.8097,44.8267,2700.0
2013-09-13 12:10:00,52.57,52.6,52.55,52.6,6500.0,44.8097,44.8353,44.7926,44.8353,6500.0
2013-09-13 12:15:00,52.56,52.65,52.55,52.61,6800.0,44.8012,44.8779,44.7926,44.8438,6800.0
2013-09-13 12:20:00,52.6,52.63,52.6,52.62,1000.0,44.8353,44.8608,44.8353,44.8523,1000.0
2013-09-13 12:25:00,52.6,52.63,52.56,52.62,1700.0,44.8353,44.8608,44.8012,44.8523,1700.0
2013-09-13 12:30:00,52.59,52.65,52.59,52.65,2000.0,44.8267,44.8779,44.8267,44.8779,2000.0
2013-09-13 12:35:00,52.65,52.65,52.56,52.57,2400.0,44.8779,44.8779,44.8012,44.8097,2400.0
2013-09-13 12:40:00,52.59,52.59,52.53,52.53,2600.0,44.8267,44.8267,44.7756,44.7756,2600.0
2013-09-13 12:45:00,52.53,52.56,52.48,52.53,4700.0,44.7756,44.8012,44.733,44.7756,4700.0
2013-09-13 12:50:00,52.55,52.58,52.54,52.55,3700.0,44.7926,44.8182,44.7841,44.7926,3700.0
2013-09-13 12:55:00,52.57,52.57,52.51,52.51,1600.0,44.8097,44.8097,44.7585,44.7585,1600.0
2013-09-13 13:00:00,52.54,52.57,52.54,52.54,1100.0,44.7841,44.8097,44.7841,44.7841,1100.0
2013-09-13 13:05:00,52.54,52.55,52.54,52.55,900.0,44.7841,44.7926,44.7841,44.7926,900.0
2013-09-13 13:10:00,52.56,52.56,52.55,52.56,3700.0,44.8012,44.8012,44.7926,44.8012,3700.0
2013-09-13 13:15:00,52.57,52.57,52.51,52.53,2700.0,44.8097,44.8097,44.7585,44.7756,2700.0
2013-09-13 13:20:00,52.54,52.6,52.53,52.6,3100.0,44.7841,44.8353,44.7756,44.8353,3100.0
2013-09-13 13:25:00,52.59,52.64,52.57,52.6,2800.0,44.8267,44.8694,44.8097,44.8353,2800.0
2013-09-13 13:30:00,52.61,52.63,52.58,52.61,2500.0,44.8438,44.8608,44.8182,44.8438,2500.0
2013-09-13 13:35:00,52.6,52.63,52.6,52.61,2100.0,44.8353,44.8608,44.8353,44.8438,2100.0
2013-09-13 13:40:00,52.62,52.63,52.6,52.62,1800.0,44.8523,44.8608,44.8353,44.8523,1800.0
2013-09-13 13:45:00,52.63,52.64,52.61,52.61,1600.0,44.8608,44.8694,44.8438,44.8438,1600.0
2013-09-13 13:50:00,52.61,52.63,52.61,52.61,1000.0,44.8438,44.8608,44.8438,44.8438,1000.0
2013-09-13 13:55:00,52.6,52.65,52.6,52.65,2100.0,44.8353,44.8779,44.8353,44.8779,2100.0
2013-09-13 14:00:00,52.65,52.68,52.65,52.67,1000.0,44.8779,44.9034,44.8779,44.8949,1000.0
2013-09-13 14:05:00,52.67,52.7,52.66,52.7,1800.0,44.8949,44.9205,44.8864,44.9205,1800.0
2013-09-13 14:10:00,52.71,52.77,52.7,52.77,2100.0,44.929,44.9802,44.9205,44.9802,2100.0
2013-09-13 14:15:00,52.75,52.75,52.67,52.68,3300.0,44.9631,44.9631,44.8949,44.9034,3300.0
2013-09-13 14:20:00,52.69,52.69,52.66,52.68,1000.0,44.912,44.912,44.8864,44.9034,1000.0
2013-09-13 14:25:00,52.7,52.72,52.68,52.72,2000.0,44.9205,44.9375,44.9034,44.9375,2000.0
2013-09-13 14:30:00,52.71,52.74,52.71,52.71,3000.0,44.929,44.9546,44.929,44.929,3000.0
2013-09-13 14:35:00,52.7,52.73,52.68,52.68,3200.0,44.9205,44.9461,44.9034,44.9034,3200.0
2013-09-13 14:40:00,52.67,52.67,52.64,52.64,4100.0,44.8949,44.8949,44.8694,44.8694,4100.0
2013-09-13 14:45:00,52.63,52.66,52.57,52.59,4400.0,44.8608,44.8864,44.8097,44.8267,4400.0
2013-09-13 14:50:00,52.59,52.59,52.57,52.58,2800.0,44.8267,44.8267,44.8097,44.8182,2800.0
2013-09-13 14:55:00,52.56,52.62,52.55,52.6,5000.0,44.8012,44.8523,44.7926,44.8353,5000.0
2013-09-13 15:00:00,52.59,52.6,52.58,52.58,2300.0,44.8267,44.8353,44.8182,44.8182,2300.0
2013-09-13 15:05:00,52.6,52.6,52.53,52.56,6600.0,44.8353,44.8353,44.7756,44.8012,6600.0
2013-09-13 15:10:00,52.56,52.6,52.55,52.6,4000.0,44.8012,44.8353,44.7926,44.8353,4000.0
2013-09-13 15:15:00,52.58,52.64,52.57,52.61,4800.0,44.8182,44.8694,44.8097,44.8438,4800.0
2013-09-13 15:20:00,52.6,52.7,52.6,52.65,4300.0,44.8353,44.9205,44.8353,44.8779,4300.0
2013-09-13 15:25:00,52.65,52.65,52.59,52.59,7500.0,44.8779,44.8779,44.8267,44.8267,7500.0
2013-09-13 15:30:00,52.58,52.63,52.57,52.61,5300.0,44.8182,44.8608,44.8097,44.8438,5300.0
2013-09-13 15:35:00,52.61,52.61,52.58,52.59,9800.0,44.8438,44.8438,44.8182,44.8267,9800.0
2013-09-13 15:40:00,52.59,52.6,52.56,52.57,9600.0,44.8267,44.8353,44.8012,44.8097,9600.0
2013-09-13 15:45:00,52.56,52.58,52.54,52.55,19200.0,44.8012,44.8182,44.7841,44.7926,19200.0
2013-09-13 15:50:00,52.55,52.61,52.54,52.58,16000.0,44.7926,44.8438,44.7841,44.8182,16000.0
2013-09-13 15:55:00,52.59,52.74,52.58,52.73,116300.0,44.8267,44.9546,44.8182,44.9461,116300.0
2013-09-16 09:30:00,53.33,53.63,53.16,53.41,18600.0,45.4575,45.7132,45.3126,45.5257,18600.0
2013-09-16 09:35:00,53.49,53.49,53.24,53.26,500.0,45.5939,45.5939,45.3808,45.3978,500.0
2013-09-16 09:40:00,53.34,53.34,53.1,53.1,5100.0,45.466,45.466,45.2614,45.2614,5100.0
2013-09-16 09:45:00,53.17,53.31,53.1,53.31,7700.0,45.3211,45.4404,45.2614,45.4404,7700.0
2013-09-16 09:50:00,53.28,53.3,53.14,53.14,2400.0,45.4149,45.4319,45.2955,45.2955,2400.0
2013-09-16 09:55:00,53.24,53.28,53.08,53.14,6100.0,45.3808,45.4149,45.2444,45.2955,6100.0
2013-09-16 10:00:00,53.12,53.26,53.07,53.08,4100.0,45.2785,45.3978,45.2359,45.2444,4100.0
2013-09-16 10:05:00,53.12,53.22,53.09,53.11,6800.0,45.2785,45.3637,45.2529,45.27,6800.0
2013-09-16 10:10:00,53.1,53.14,53.07,53.11,9200.0,45.2614,45.2955,45.2359,45.27,9200.0
2013-09-16 10:15:00,53.13,53.17,53.1,53.12,6400.0,45.287,45.3211,45.2614,45.2785,6400.0
2013-09-16 10:20:00,53.13,53.14,53.1,53.12,4900.0,45.287,45.2955,45.2614,45.2785,4900.0
2013-09-16 10:25:00,53.12,53.31,53.1,53.2,6600.0,45.2785,45.4404,45.2614,45.3467,6600.0
2013-09-16 10:30:00,53.2,53.29,53.2,53.26,3900.0,45.3467,45.4234,45.3467,45.3978,3900.0
2013-09-16 10:35:00,53.23,53.24,53.22,53.24,2100.0,45.3723,45.3808,45.3637,45.3808,2100.0
2013-09-16 10:40:00,53.23,53.23,53.15,53.15,5000.0,45.3723,45.3723,45.3041,45.3041,5000.0
2013-09-16 10:45:00,53.15,53.27,53.15,53.25,5200.0,45.3041,45.4064,45.3041,45.3893,5200.0
2013-09-16 10:50:00,53.24,53.26,53.23,53.26,3900.0,45.3808,45.3978,45.3723,45.3978,3900.0
2013-09-16 10:55:00,53.26,53.27,53.23,53.23,2300.0,45.3978,45.4064,45.3723,45.3723,2300.0
2013-09-16 11:00:00,53.22,53.22,53.19,53.19,3700.0,45.3637,45.3637,45.3382,45.3382,3700.0
2013-09-16 11:05:00,53.2,53.24,53.19,53.22,5300.0,45.3467,45.3808,45.3382,45.3637,5300.0
2013-09-16 11:10:00,53.22,53.22,53.18,53.2,8100.0,45.3637,45.3637,45.3296,45.3467,8100.0
2013-09-16 11:15:00,53.2,53.2,53.16,53.18,3400.0,45.3467,45.3467,45.3126,45.3296,3400.0
2013-09-16 11:20:00,53.2,53.22,53.17,53.18,2700.0,45.3467,45.3637,45.3211,45.3296,2700.0
2013-09-16 11:25:00,53.18,53.2,53.18,53.19,4800.0,45.3296,45.3467,45.3296,45.3382,4800.0
2013-09-16 11:30:00,53.2,53.24,53.2,53.2,2500.0,45.3467,45.3808,45.3467,45.3467,2500.0
2013-09-16 11:35:00,53.19,53.2,53.19,53.2,900.0,45.3382,45.3467,45.3382,45.3467,900.0
2013-09-16 11:40:00,53.2,53.2,53.17,53.2,7100.0,45.3467,45.3467,45.3211,45.3467,7100.0
2013-09-16 11:45:00,53.2,53.2,53.19,53.19,400.0,45.3467,45.3467,45.3382,45.3382,400.0
2013-09-16 11:50:00,53.2,53.2,53.16,53.17,5000.0,45.3467,45.3467,45.3126,45.3211,5000.0
2013-09-16 11:55:00,53.17,53.21,53.16,53.19,5700.0,45.3211,45.3552,45.3126,45.3382,5700.0
2013-09-16 12:00:00,53.19,53.22,53.17,53.17,4800.0,45.3382,45.3637,45.3211,45.3211,4800.0
2013-09-16 12:05:00,53.18,53.21,53.18,53.21,3000.0,45.3296,45.3552,45.3296,45.3552,3000.0
2013-09-16 12:10:00,53.22,53.23,53.21,53.22,3500.0,45.3637,45.3723,45.3552,45.3637,3500.0
2013-09-16 12:15:00,53.22,53.22,53.22,53.22,1300.0,45.3637,45.3637,45.3637,45.3637,1300.0
2013-09-16 12:20:00,53.23,53.23,53.19,53.2,2400.0,45.3723,45.3723,45.3382,45.3467,2400.0
2013-09-16 12:25:00,53.19,53.2,53.19,53.19,2800.0,45.3382,45.3467,45.3382,45.3382,2800.0
2013-09-16 12:30:00,53.19,53.19,53.13,53.16,4100.0,45.3382,45.3382,45.287,45.3126,4100.0
2013-09-16 12:35:00,53.17,53.21,53.17,53.21,1800.0,45.3211,45.3552,45.3211,45.3552,1800.0
2013-09-16 12:40:00,53.2,53.2,53.14,53.15,2800.0,45.3467,45.3467,45.2955,45.3041,2800.0
2013-09-16 12:45:00,53.15,53.15,53.14,53.14,6100.0,45.3041,45.3041,45.2955,45.2955,6100.0
2013-09-16 12:50:00,53.13,53.14,53.1,53.1,2700.0,45.287,45.2955,45.2614,45.2614,2700.0
2013-09-16 12:55:00,53.09,53.09,53.04,53.04,2200.0,45.2529,45.2529,45.2103,45.2103,2200.0
2013-09-16 13:00:00,53.04,53.1,53.04,53.08,3900.0,45.2103,45.2614,45.2103,45.2444,3900.0
2013-09-16 13:05:00,53.07,53.07,53.02,53.02,7500.0,45.2359,45.2359,45.1933,45.1933,7500.0
2013-09-16 13:10:00,53.03,53.04,53.02,53.03,2100.0,45.2018,45.2103,45.1933,45.2018,2100.0
2013-09-16 13:15:00,53.02,53.04,53.02,53.03,4300.0,45.1933,45.2103,45.1933,45.2018,4300.0
2013-09-16 13:20:00,53.04,53.05,53.04,53.05,800.0,45.2103,45.2188,45.2103,45.2188,800.0
2013-09-16 13:25:00,53.05,53.09,53.04,53.06,2800.0,45.2188,45.2529,45.2103,45.2274,2800.0
2013-09-16 13:30:00,53.05,53.06,53.04,53.04,1300.0,45.2188,45.2274,45.2103,45.2103,1300.0
2013-09-16 13:35:00,53.04,53.05,53.0,53.02,3700.0,45.2103,45.2188,45.1762,45.1933,3700.0
2013-09-16 13:40:00,53.02,53.02,52.96,52.97,4800.0,45.1933,45.1933,45.1421,45.1506,4800.0
2013-09-16 13:45:00,52.97,53.0,52.96,52.99,2900.0,45.1506,45.1762,45.1421,45.1677,2900.0
2013-09-16 13:50:00,52.99,52.99,52.98,52.98,1300.0,45.1677,45.1677,45.1592,45.1592,1300.0
2013-09-16 13:55:00,53.0,53.09,53.0,53.08,2900.0,45.1762,45.2529,45.1762,45.2444,2900.0
2013-09-16 14:00:00,53.08,53.14,53.08,53.11,5600.0,45.2444,45.2955,45.2444,45.27,5600.0
2013-09-16 14:05:00,53.11,53.12,53.11,53.12,1100.0,45.27,45.2785,45.27,45.2785,1100.0
2013-09-16 14:10:00,53.12,53.12,53.08,53.08,3200.0,45.2785,45.2785,45.2444,45.2444,3200.0
2013-09-16 14:15:00,53.09,53.18,53.09,53.18,5300.0,45.2529,45.3296,45.2529,45.3296,5300.0
2013-09-16 14:20:00,53.19,53.19,53.17,53.17,3600.0,45.3382,45.3382,45.3211,45.3211,3600.0
2013-09-16 14:25:00,53.16,53.18,53.15,53.16,2800.0,45.3126,45.3296,45.3041,45.3126,2800.0
2013-09-16 14:30:00,53.16,53.18,53.14,53.18,3100.0,45.3126,45.3296,45.2955,45.3296,3100.0
2013-09-16 14:35:00,53.18,53.19,53.13,53.15,4500.0,45.3296,45.3382,45.287,45.3041,4500.0
2013-09-16 14:40:00,53.15,53.16,53.13,53.13,3400.0,45.3041,45.3126,45.287,45.287,3400.0
2013-09-16 14:45:00,53.12,53.19,53.12,53.19,2700.0,45.2785,45.3382,45.2785,45.3382,2700.0
2013-09-16 14:50:00,53.19,53.2,53.19,53.2,2200.0,45.3382,45.3467,45.3382,45.3467,2200.0
2013-09-16 14:55:00,53.2,53.2,53.11,53.12,4100.0,45.3467,45.3467,45.27,45.2785,4100.0
2013-09-16 15:00:00,53.12,53.2,53.12,53.2,6500.0,45.2785,45.3467,45.2785,45.3467,6500.0
2013-09-16 15:05:00,53.2,53.23,53.17,53.23,10800.0,45.3467,45.3723,45.3211,45.3723,10800.0
2013-09-16 15:10:00,53.24,53.27,53.23,53.24,7400.0,45.3808,45.4064,45.3723,45.3808,7400.0
2013-09-16 15:15:00,53.25,53.29,53.23,53.29,8400.0,45.3893,45.4234,45.3723,45.4234,8400.0
2013-09-16 15:20:00,53.28,53.34,53.26,53.28,9200.0,45.4149,45.466,45.3978,45.4149,9200.0
2013-09-16 15:25:00,53.28,53.33,53.24,53.24,10300.0,45.4149,45.4575,45.3808,45.3808,10300.0
2013-09-16 15:30:00,53.24,53.32,53.19,53.32,15700.0,45.3808,45.449,45.3382,45.449,15700.0
2013-09-16 15:35:00,53.33,53.38,53.31,53.36,18000.0,45.4575,45.5001,45.4404,45.4831,18000.0
2013-09-16 15:40:00,53.36,53.38,53.31,53.31,14400.0,45.4831,45.5001,45.4404,45.4404,14400.0
2013-09-16 15:45:00,53.31,53.43,53.31,53.4,22100.0,45.4404,45.5427,45.4404,45.5172,22100.0
2013-09-16 15:50:00,53.4,53.41,53.33,53.4,21600.0,45.5172,45.5257,45.4575,45.5172,21600.0
2013-09-16 15:55:00,53.41,53.44,53.38,53.38,41600.0,45.5257,45.5513,45.5001,45.5001,41600.0
2013-09-17 09:30:00,53.5,53.7,53.5,53.67,16000.0,45.6024,45.7729,45.6024,45.7473,16000.0
2013-09-17 09:35:00,53.66,53.72,53.61,53.69,9000.0,45.7388,45.7899,45.6962,45.7644,9000.0
2013-09-17 09:40:00,53.66,53.71,53.52,53.6,3000.0,45.7388,45.7814,45.6194,45.6876,3000.0
2013-09-17 09:45:00,53.57,53.63,53.53,53.61,1200.0,45.6621,45.7132,45.628,45.6962,1200.0
2013-09-17 09:50:00,53.62,53.69,53.6,53.65,2900.0,45.7047,45.7644,45.6876,45.7303,2900.0
2013-09-17 09:55:00,53.55,53.78,53.55,53.67,5500.0,45.645,45.8411,45.645,45.7473,5500.0
2013-09-17 10:00:00,53.71,53.75,53.68,53.71,4200.0,45.7814,45.8155,45.7558,45.7814,4200.0
2013-09-17 10:05:00,53.71,53.71,53.66,53.66,12500.0,45.7814,45.7814,45.7388,45.7388,12500.0
2013-09-17 10:10:00,53.64,53.65,53.54,53.58,4300.0,45.7217,45.7303,45.6365,45.6706,4300.0
2013-09-17 10:15:00,53.59,53.66,53.44,53.62,12100.0,45.6791,45.7388,45.5513,45.7047,12100.0
2013-09-17 10:20:00,53.64,53.64,53.53,53.53,3800.0,45.7217,45.7217,45.628,45.628,3800.0
2013-09-17 10:25:00,53.56,53.65,53.54,53.6,8200.0,45.6535,45.7303,45.6365,45.6876,8200.0
2013-09-17 10:30:00,53.6,53.65,53.58,53.63,8000.0,45.6876,45.7303,45.6706,45.7132,8000.0
2013-09-17 10:35:00,53.65,53.65,53.56,53.6,7100.0,45.7303,45.7303,45.6535,45.6876,7100.0
2013-09-17 10:40:00,53.61,53.65,53.59,53.65,6900.0,45.6962,45.7303,45.6791,45.7303,6900.0
2013-09-17 10:45:00,53.66,53.66,53.6,53.63,3800.0,45.7388,45.7388,45.6876,45.7132,3800.0
2013-09-17 10:50:00,53.63,53.63,53.59,53.63,5800.0,45.7132,45.7132,45.6791,45.7132,5800.0
2013-09-17 10:55:00,53.63,53.67,53.61,53.66,3200.0,45.7132,45.7473,45.6962,45.7388,3200.0
2013-09-17 11:00:00,53.66,53.66,53.63,53.64,3600.0,45.7388,45.7388,45.7132,45.7217,3600.0
2013-09-17 11:05:00,53.63,53.63,53.58,53.6,6800.0,45.7132,45.7132,45.6706,45.6876,6800.0
2013-09-17 11:10:00,53.6,53.64,53.58,53.6,5800.0,45.6876,45.7217,45.6706,45.6876,5800.0
2013-09-17 11:15:00,53.6,53.63,53.6,53.61,4000.0,45.6876,45.7132,45.6876,45.6962,4000.0
2013-09-17 11:20:00,53.62,53.62,53.6,53.61,4800.0,45.7047,45.7047,45.6876,45.6962,4800.0
2013-09-17 11:25:00,53.61,53.8,53.6,53.68,15900.0,45.6962,45.8581,45.6876,45.7558,15900.0
2013-09-17 11:30:00,53.67,53.68,53.61,53.61,2500.0,45.7473,45.7558,45.6962,45.6962,2500.0
2013-09-17 11:35:00,53.61,53.61,53.59,53.6,1900.0,45.6962,45.6962,45.6791,45.6876,1900.0
2013-09-17 11:40:00,53.6,53.63,53.59,53.61,2200.0,45.6876,45.7132,45.6791,45.6962,2200.0
2013-09-17 11:45:00,53.63,53.66,53.63,53.63,5800.0,45.7132,45.7388,45.7132,45.7132,5800.0
2013-09-17 11:50:00,53.6,53.64,53.6,53.61,2200.0,45.6876,45.7217,45.6876,45.6962,2200.0
2013-09-17 11:55:00,53.61,53.67,53.61,53.66,9800.0,45.6962,45.7473,45.6962,45.7388,9800.0
2013-09-17 12:00:00,53.66,53.67,53.65,53.65,4000.0,45.7388,45.7473,45.7303,45.7303,4000.0
2013-09-17 12:05:00,53.65,53.66,53.65,53.66,7200.0,45.7303,45.7388,45.7303,45.7388,7200.0
2013-09-17 12:10:00,53.66,53.67,53.66,53.67,26700.0,45.7388,45.7473,45.7388,45.7473,26700.0
2013-09-17 12:15:00,53.68,53.76,53.67,53.73,9800.0,45.7558,45.824,45.7473,45.7984,9800.0
2013-09-17 12:20:00,53.73,53.74,53.72,53.72,9300.0,45.7984,45.807,45.7899,45.7899,9300.0
2013-09-17 12:25:00,53.72,53.73,53.72,53.72,1100.0,45.7899,45.7984,45.7899,45.7899,1100.0
2013-09-17 12:30:00,53.72,53.74,53.72,53.72,3700.0,45.7899,45.807,45.7899,45.7899,3700.0
2013-09-17 12:35:00,53.72,53.74,53.72,53.73,7500.0,45.7899,45.807,45.7899,45.7984,7500.0
2013-09-17 12:40:00,53.72,53.74,53.72,53.73,3100.0,45.7899,45.807,45.7899,45.7984,3100.0
2013-09-17 12:45:00,53.73,53.73,53.72,53.73,3900.0,45.7984,45.7984,45.7899,45.7984,3900.0
2013-09-17 12:50:00,53.72,53.73,53.72,53.72,3000.0,45.7899,45.7984,45.7899,45.7899,3000.0
2013-09-17 12:55:00,53.72,53.73,53.66,53.66,19000.0,45.7899,45.7984,45.7388,45.7388,19000.0
2013-09-17 13:00:00,53.65,53.67,53.64,53.66,5100.0,45.7303,45.7473,45.7217,45.7388,5100.0
2013-09-17 13:05:00,53.66,53.67,53.64,53.64,3500.0,45.7388,45.7473,45.7217,45.7217,3500.0
2013-09-17 13:10:00,53.66,53.7,53.65,53.7,4900.0,45.7388,45.7729,45.7303,45.7729,4900.0
2013-09-17 13:15:00,53.7,53.7,53.69,53.7,2200.0,45.7729,45.7729,45.7644,45.7729,2200.0
2013-09-17 13:20:00,53.69,53.71,53.69,53.7,10700.0,45.7644,45.7814,45.7644,45.7729,10700.0
2013-09-17 13:25:00,53.7,53.7,53.69,53.69,1700.0,45.7729,45.7729,45.7644,45.7644,1700.0
2013-09-17 13:30:00,53.69,53.71,53.69,53.7,1300.0,45.7644,45.7814,45.7644,45.7729,1300.0
2013-09-17 13:35:00,53.7,53.7,53.67,53.68,1000.0,45.7729,45.7729,45.7473,45.7558,1000.0
2013-09-17 13:40:00,53.68,53.68,53.66,53.66,3500.0,45.7558,45.7558,45.7388,45.7388,3500.0
2013-09-17 13:45:00,53.66,53.67,53.65,53.65,10200.0,45.7388,45.7473,45.7303,45.7303,10200.0
2013-09-17 13:50:00,53.66,53.67,53.65,53.67,8400.0,45.7388,45.7473,45.7303,45.7473,8400.0
2013-09-17 13:55:00,53.66,53.66,53.65,53.66,5700.0,45.7388,45.7388,45.7303,45.7388,5700.0
2013-09-17 14:00:00,53.65,53.69,53.65,53.66,18200.0,45.7303,45.7644,45.7303,45.7388,18200.0
2013-09-17 14:05:00,53.66,53.68,53.65,53.66,2200.0,45.7388,45.7558,45.7303,45.7388,2200.0
2013-09-17 14:10:00,53.68,53.68,53.66,53.66,4900.0,45.7558,45.7558,45.7388,45.7388,4900.0
2013-09-17 14:15:00,53.66,53.68,53.66,53.67,6700.0,45.7388,45.7558,45.7388,45.7473,6700.0
2013-09-17 14:20:00,53.67,53.7,53.66,53.68,14900.0,45.7473,45.7729,45.7388,45.7558,14900.0
2013-09-17 14:25:00,53.67,53.74,53.67,53.7,2200.0,45.7473,45.807,45.7473,45.7729,2200.0
2013-09-17 14:30:00,53.75,53.76,53.71,53.73,6600.0,45.8155,45.824,45.7814,45.7984,6600.0
2013-09-17 14:35:00,53.72,53.72,53.62,53.64,9600.0,45.7899,45.7899,45.7047,45.7217,9600.0
2013-09-17 14:40:00,53.65,53.69,53.65,53.68,3200.0,45.7303,45.7644,45.7303,45.7558,3200.0
2013-09-17 14:45:00,53.69,53.72,53.69,53.71,15200.0,45.7644,45.7899,45.7644,45.7814,15200.0
2013-09-17 14:50:00,53.7,53.72,53.64,53.64,9900.0,45.7729,45.7899,45.7217,45.7217,9900.0
2013-09-17 14:55:00,53.65,53.85,53.64,53.81,8300.0,45.7303,45.9007,45.7217,45.8666,8300.0
2013-09-17 15:00:00,53.81,53.82,53.8,53.81,3600.0,45.8666,45.8752,45.8581,45.8666,3600.0
2013-09-17 15:05:00,53.8,53.82,53.8,53.82,8100.0,45.8581,45.8752,45.8581,45.8752,8100.0
2013-09-17 15:10:00,53.82,53.88,53.81,53.86,14000.0,45.8752,45.9263,45.8666,45.9093,14000.0
2013-09-17 15:15:00,53.86,53.87,53.85,53.85,13700.0,45.9093,45.9178,45.9007,45.9007,13700.0
2013-09-17 15:20:00,53.85,53.87,53.85,53.87,6600.0,45.9007,45.9178,45.9007,45.9178,6600.0
2013-09-17 15:25:00,53.86,53.87,53.85,53.85,5700.0,45.9093,45.9178,45.9007,45.9007,5700.0
2013-09-17 15:30:00,53.85,53.86,53.81,53.81,7800.0,45.9007,45.9093,45.8666,45.8666,7800.0
2013-09-17 15:35:00,53.81,53.88,53.76,53.78,16800.0,45.8666,45.9263,45.824,45.8411,16800.0
2013-09-17 15:40:00,53.79,53.84,53.74,53.84,11900.0,45.8496,45.8922,45.807,45.8922,11900.0
2013-09-17 15:45:00,53.84,53.95,53.66,53.83,112100.0,45.8922,45.986,45.7388,45.8837,112100.0
2013-09-17 15:50:00,53.83,53.84,53.73,53.76,33400.0,45.8837,45.8922,45.7984,45.824,33400.0
2013-09-17 15:55:00,53.77,53.83,53.65,53.73,53900.0,45.8325,45.8837,45.7303,45.7984,53900.0
2013-09-18 09:30:00,53.83,53.83,53.59,53.68,14800.0,45.8837,45.8837,45.6791,45.7558,14800.0
2013-09-18 09:35:00,53.69,53.7,53.6,53.6,13000.0,45.7644,45.7729,45.6876,45.6876,13000.0
2013-09-18 09:40:00,53.6,53.74,53.59,53.74,6500.0,45.6876,45.807,45.6791,45.807,6500.0
2013-09-18 09:45:00,53.73,53.79,53.58,53.63,11300.0,45.7984,45.8496,45.6706,45.7132,11300.0
2013-09-18 09:50:00,53.65,53.65,53.52,53.55,3600.0,45.7303,45.7303,45.6194,45.645,3600.0
2013-09-18 09:55:00,53.57,53.57,53.44,53.48,10800.0,45.6621,45.6621,45.5513,45.5854,10800.0
2013-09-18 10:00:00,53.49,53.51,53.46,53.5,8300.0,45.5939,45.6109,45.5683,45.6024,8300.0
2013-09-18 10:05:00,53.5,53.57,53.49,53.51,12700.0,45.6024,45.6621,45.5939,45.6109,12700.0
2013-09-18 10:10:00,53.5,53.5,53.43,53.47,5300.0,45.6024,45.6024,45.5427,45.5768,5300.0
2013-09-18 10:15:00,53.47,53.47,53.38,53.39,4000.0,45.5768,45.5768,45.5001,45.5086,4000.0
2013-09-18 10:20:00,53.38,53.43,53.35,53.39,10000.0,45.5001,45.5427,45.4745,45.5086,10000.0
2013-09-18 10:25:00,53.42,53.47,53.39,53.39,9100.0,45.5342,45.5768,45.5086,45.5086,9100.0
2013-09-18 10:30:00,53.39,53.39,53.34,53.35,7000.0,45.5086,45.5086,45.466,45.4745,7000.0
2013-09-18 10:35:00,53.33,53.33,53.26,53.28,1800.0,45.4575,45.4575,45.3978,45.4149,1800.0
2013-09-18 10:40:00,53.28,53.28,53.2,53.2,4400.0,45.4149,45.4149,45.3467,45.3467,4400.0
2013-09-18 10:45:00,53.22,53.22,53.14,53.14,4700.0,45.3637,45.3637,45.2955,45.2955,4700.0
2013-09-18 10:50:00,53.13,53.15,53.1,53.11,6500.0,45.287,45.3041,45.2614,45.27,6500.0
2013-09-18 10:55:00,53.11,53.11,53.04,53.05,4300.0,45.27,45.27,45.2103,45.2188,4300.0
2013-09-18 11:00:00,53.05,53.08,53.0,53.0,5300.0,45.2188,45.2444,45.1762,45.1762,5300.0
2013-09-18 11:05:00,53.0,53.01,52.99,53.0,6900.0,45.1762,45.1847,45.1677,45.1762,6900.0
2013-09-18 11:10:00,53.01,53.01,52.97,52.98,9600.0,45.1847,45.1847,45.1506,45.1592,9600.0
2013-09-18 11:15:00,53.0,53.24,52.98,53.18,17500.0,45.1762,45.3808,45.1592,45.3296,17500.0
2013-09-18 11:20:00,53.18,53.22,53.14,53.19,3200.0,45.3296,45.3637,45.2955,45.3382,3200.0
2013-09-18 11:25:00,53.2,53.2,53.1,53.1,22300.0,45.3467,45.3467,45.2614,45.2614,22300.0
2013-09-18 11:30:00,53.1,53.1,53.03,53.03,3300.0,45.2614,45.2614,45.2018,45.2018,3300.0
2013-09-18 11:35:00,53.07,53.07,52.98,53.03,7500.0,45.2359,45.2359,45.1592,45.2018,7500.0
2013-09-18 11:40:00,53.02,53.08,53.0,53.04,2400.0,45.1933,45.2444,45.1762,45.2103,2400.0
2013-09-18 11:45:00,53.04,53.04,52.88,52.89,24600.0,45.2103,45.2103,45.0739,45.0824,24600.0
2013-09-18 11:50:00,52.9,52.96,52.8,52.8,7700.0,45.091,45.1421,45.0057,45.0057,7700.0
2013-09-18 11:55:00,52.83,52.83,52.81,52.82,3500.0,45.0313,45.0313,45.0143,45.0228,3500.0
2013-09-18 12:00:00,52.81,52.87,52.75,52.75,16000.0,45.0143,45.0654,44.9631,44.9631,16000.0
2013-09-18 12:05:00,52.75,52.78,52.74,52.76,4200.0,44.9631,44.9887,44.9546,44.9716,4200.0
2013-09-18 12:10:00,52.75,52.83,52.75,52.81,4700.0,44.9631,45.0313,44.9631,45.0143,4700.0
2013-09-18 12:15:00,52.81,53.0,52.81,52.94,16500.0,45.0143,45.1762,45.0143,45.1251,16500.0
2013-09-18 12:20:00,52.94,53.02,52.93,52.95,29500.0,45.1251,45.1933,45.1165,45.1336,29500.0
2013-09-18 12:25:00,52.95,53.01,52.83,52.83,44900.0,45.1336,45.1847,45.0313,45.0313,44900.0
2013-09-18 12:30:00,52.83,52.94,52.77,52.85,19500.0,45.0313,45.1251,44.9802,45.0484,19500.0
2013-09-18 12:35:00,52.83,52.9,52.8,52.81,36500.0,45.0313,45.091,45.0057,45.0143,36500.0
2013-09-18 12:40:00,52.81,52.81,52.75,52.81,2200.0,45.0143,45.0143,44.9631,45.0143,2200.0
2013-09-18 12:45:00,52.85,52.91,52.85,52.88,1800.0,45.0484,45.0995,45.0484,45.0739,1800.0
2013-09-18 12:50:00,52.89,53.0,52.88,52.94,2400.0,45.0824,45.1762,45.0739,45.1251,2400.0
2013-09-18 12:55:00,53.01,53.02,52.93,52.95,2700.0,45.1847,45.1933,45.1165,45.1336,2700.0
2013-09-18 13:00:00,52.94,53.02,52.94,53.0,1700.0,45.1251,45.1933,45.1251,45.1762,1700.0
2013-09-18 13:05:00,52.99,53.01,52.93,52.93,3200.0,45.1677,45.1847,45.1165,45.1165,3200.0
2013-09-18 13:10:00,52.93,52.99,52.91,52.98,1600.0,45.1165,45.1677,45.0995,45.1592,1600.0
2013-09-18 13:15:00,52.99,53.06,52.98,53.02,4600.0,45.1677,45.2274,45.1592,45.1933,4600.0
2013-09-18 13:20:00,53.02,53.03,52.89,52.89,6300.0,45.1933,45.2018,45.0824,45.0824,6300.0
2013-09-18 13:25:00,52.93,52.97,52.88,52.91,4500.0,45.1165,45.1506,45.0739,45.0995,4500.0
2013-09-18 13:30:00,52.87,52.97,52.86,52.97,2900.0,45.0654,45.1506,45.0569,45.1506,2900.0
2013-09-18 13:35:00,52.97,53.01,52.94,53.01,3000.0,45.1506,45.1847,45.1251,45.1847,3000.0
2013-09-18 13:40:00,53.01,53.05,52.98,53.05,2500.0,45.1847,45.2188,45.1592,45.2188,2500.0
2013-09-18 13:45:00,53.06,53.06,53.0,53.01,2500.0,45.2274,45.2274,45.1762,45.1847,2500.0
2013-09-18 13:50:00,53.0,53.04,53.0,53.02,600.0,45.1762,45.2103,45.1762,45.1933,600.0
2013-09-18 13:55:00,53.09,53.09,53.0,53.02,3800.0,45.2529,45.2529,45.1762,45.1933,3800.0
2013-09-18 14:00:00,53.02,53.44,53.01,53.21,26700.0,45.1933,45.5513,45.1847,45.3552,26700.0
2013-09-18 14:05:00,53.21,53.31,53.05,53.29,18600.0,45.3552,45.4404,45.2188,45.4234,18600.0
2013-09-18 14:10:00,53.33,53.5,53.33,53.4,12300.0,45.4575,45.6024,45.4575,45.5172,12300.0
2013-09-18 14:15:00,53.36,53.43,53.36,53.41,4900.0,45.4831,45.5427,45.4831,45.5257,4900.0
2013-09-18 14:20:00,53.37,53.48,53.37,53.4,10500.0,45.4916,45.5854,45.4916,45.5172,10500.0
2013-09-18 14:25:00,53.4,53.63,53.39,53.55,17600.0,45.5172,45.7132,45.5086,45.645,17600.0
2013-09-18 14:30:00,53.57,53.57,53.4,53.52,21800.0,45.6621,45.6621,45.5172,45.6194,21800.0
2013-09-18 14:35:00,53.48,53.59,53.48,53.58,6100.0,45.5854,45.6791,45.5854,45.6706,6100.0
2013-09-18 14:40:00,53.55,53.66,53.53,53.61,11700.0,45.645,45.7388,45.628,45.6962,11700.0
2013-09-18 14:45:00,53.61,53.67,53.53,53.67,6000.0,45.6962,45.7473,45.628,45.7473,6000.0
2013-09-18 14:50:00,53.63,53.67,53.56,53.56,12000.0,45.7132,45.7473,45.6535,45.6535,12000.0
2013-09-18 14:55:00,53.62,53.7,53.61,53.7,11000.0,45.7047,45.7729,45.6962,45.7729,11000.0
2013-09-18 15:00:00,53.72,53.9,53.68,53.89,15300.0,45.7899,45.9434,45.7558,45.9348,15300.0
2013-09-18 15:05:00,53.89,53.95,53.81,53.87,17200.0,45.9348,45.986,45.8666,45.9178,17200.0
2013-09-18 15:10:00,53.95,53.99,53.9,53.96,11800.0,45.986,46.0201,45.9434,45.9945,11800.0
2013-09-18 15:15:00,53.96,54.11,53.96,54.03,50300.0,45.9945,46.1224,45.9945,46.0542,50300.0
2013-09-18 15:20:00,54.02,54.06,53.98,54.05,23100.0,46.0456,46.0797,46.0115,46.0712,23100.0
2013-09-18 15:25:00,54.05,54.08,54.04,54.06,21200.0,46.0712,46.0968,46.0627,46.0797,21200.0
2013-09-18 15:30:00,54.05,54.07,54.0,54.01,16700.0,46.0712,46.0883,46.0286,46.0371,16700.0
2013-09-18 15:35:00,54.01,54.1,54.01,54.1,17400.0,46.0371,46.1138,46.0371,46.1138,17400.0
2013-09-18 15:40:00,54.09,54.1,54.05,54.07,25200.0,46.1053,46.1138,46.0712,46.0883,25200.0
2013-09-18 15:45:00,54.06,54.2,54.06,54.16,39800.0,46.0797,46.1991,46.0797,46.165,39800.0
2013-09-18 15:50:00,54.17,54.29,54.15,54.28,47900.0,46.1735,46.2758,46.1564,46.2673,47900.0
2013-09-18 15:55:00,54.28,54.39,54.27,54.36,95600.0,46.2673,46.361,46.2587,46.3354,95600.0
2013-09-19 09:30:00,54.2,54.34,53.98,54.18,23600.0,46.1991,46.3184,46.0115,46.182,23600.0
2013-09-19 09:35:00,54.19,54.23,54.13,54.14,6800.0,46.1905,46.2246,46.1394,46.1479,6800.0
2013-09-19 09:40:00,54.13,54.15,53.95,54.03,19100.0,46.1394,46.1564,45.986,46.0542,19100.0
2013-09-19 09:45:00,54.06,54.08,53.99,54.03,11300.0,46.0797,46.0968,46.0201,46.0542,11300.0
2013-09-19 09:50:00,53.99,53.99,53.88,53.94,7900.0,46.0201,46.0201,45.9263,45.9774,7900.0
2013-09-19 09:55:00,53.95,54.01,53.89,53.98,11200.0,45.986,46.0371,45.9348,46.0115,11200.0
2013-09-19 10:00:00,53.98,54.05,53.96,54.02,10000.0,46.0115,46.0712,45.9945,46.0456,10000.0
2013-09-19 10:05:00,54.03,54.03,53.96,53.98,5300.0,46.0542,46.0542,45.9945,46.0115,5300.0
2013-09-19 10:10:00,53.99,54.04,53.98,54.0,10100.0,46.0201,46.0627,46.0115,46.0286,10100.0
2013-09-19 10:15:00,54.01,54.04,54.0,54.04,19000.0,46.0371,46.0627,46.0286,46.0627,19000.0
2013-09-19 10:20:00,54.04,54.11,54.04,54.11,5200.0,46.0627,46.1224,46.0627,46.1224,5200.0
2013-09-19 10:25:00,54.11,54.11,54.02,54.02,1900.0,46.1224,46.1224,46.0456,46.0456,1900.0
2013-09-19 10:30:00,54.03,54.03,53.94,53.95,4900.0,46.0542,46.0542,45.9774,45.986,4900.0
2013-09-19 10:35:00,53.92,53.96,53.89,53.95,4400.0,45.9604,45.9945,45.9348,45.986,4400.0
2013-09-19 10:40:00,53.94,53.98,53.92,53.98,3500.0,45.9774,46.0115,45.9604,46.0115,3500.0
2013-09-19 10:45:00,53.98,53.98,53.9,53.94,6000.0,46.0115,46.0115,45.9434,45.9774,6000.0
2013-09-19 10:50:00,53.92,53.92,53.83,53.89,10600.0,45.9604,45.9604,45.8837,45.9348,10600.0
2013-09-19 10:55:00,53.9,53.9,53.88,53.9,1500.0,45.9434,45.9434,45.9263,45.9434,1500.0
2013-09-19 11:00:00,53.89,53.94,53.83,53.88,7200.0,45.9348,45.9774,45.8837,45.9263,7200.0
2013-09-19 11:05:00,53.92,53.94,53.89,53.92,4300.0,45.9604,45.9774,45.9348,45.9604,4300.0
2013-09-19 11:10:00,53.92,54.04,53.9,54.04,3500.0,45.9604,46.0627,45.9434,46.0627,3500.0
2013-09-19 11:15:00,54.0,54.01,53.98,54.0,3000.0,46.0286,46.0371,46.0115,46.0286,3000.0
2013-09-19 11:20:00,54.02,54.03,54.01,54.01,2000.0,46.0456,46.0542,46.0371,46.0371,2000.0
2013-09-19 11:25:00,54.01,54.01,53.91,53.95,5000.0,46.0371,46.0371,45.9519,45.986,5000.0
2013-09-19 11:30:00,53.97,53.98,53.93,53.94,3200.0,46.003,46.0115,45.9689,45.9774,3200.0
2013-09-19 11:35:00,53.93,54.09,53.92,54.09,7700.0,45.9689,46.1053,45.9604,46.1053,7700.0
2013-09-19 11:40:00,54.09,54.09,54.09,54.09,1200.0,46.1053,46.1053,46.1053,46.1053,1200.0
2013-09-19 11:45:00,54.09,54.09,53.99,53.99,44000.0,46.1053,46.1053,46.0201,46.0201,44000.0
2013-09-19 11:50:00,53.9,53.96,53.86,53.88,2100.0,45.9434,45.9945,45.9093,45.9263,2100.0
2013-09-19 11:55:00,53.89,53.96,53.89,53.96,5600.0,45.9348,45.9945,45.9348,45.9945,5600.0
2013-09-19 12:00:00,53.93,54.01,53.93,53.98,5700.0,45.9689,46.0371,45.9689,46.0115,5700.0
2013-09-19 12:05:00,53.99,54.0,53.97,53.99,2600.0,46.0201,46.0286,46.003,46.0201,2600.0
2013-09-19 12:10:00,53.99,54.0,53.97,53.99,8400.0,46.0201,46.0286,46.003,46.0201,8400.0
2013-09-19 12:15:00,53.98,53.99,53.87,53.91,2600.0,46.0115,46.0201,45.9178,45.9519,2600.0
2013-09-19 12:20:00,53.87,53.94,53.87,53.91,4300.0,45.9178,45.9774,45.9178,45.9519,4300.0
2013-09-19 12:25:00,53.87,53.89,53.83,53.85,4000.0,45.9178,45.9348,45.8837,45.9007,4000.0
2013-09-19 12:30:00,53.83,53.84,53.79,53.83,3700.0,45.8837,45.8922,45.8496,45.8837,3700.0
2013-09-19 12:35:00,53.83,53.83,53.79,53.81,2600.0,45.8837,45.8837,45.8496,45.8666,2600.0
2013-09-19 12:40:00,53.8,53.8,53.78,53.78,700.0,45.8581,45.8581,45.8411,45.8411,700.0
2013-09-19 12:45:00,53.78,53.8,53.76,53.78,8400.0,45.8411,45.8581,45.824,45.8411,8400.0
2013-09-19 12:50:00,53.81,53.81,53.8,53.81,600.0,45.8666,45.8666,45.8581,45.8666,600.0
2013-09-19 12:55:00,53.79,53.81,53.79,53.81,4000.0,45.8496,45.8666,45.8496,45.8666,4000.0
2013-09-19 13:00:00,53.8,53.85,53.8,53.84,6300.0,45.8581,45.9007,45.8581,45.8922,6300.0
2013-09-19 13:05:00,53.83,53.84,53.79,53.81,1200.0,45.8837,45.8922,45.8496,45.8666,1200.0
2013-09-19 13:10:00,53.81,53.82,53.81,53.82,400.0,45.8666,45.8752,45.8666,45.8752,400.0
2013-09-19 13:15:00,53.82,53.82,53.81,53.82,900.0,45.8752,45.8752,45.8666,45.8752,900.0
2013-09-19 13:20:00,53.79,53.8,53.76,53.78,2900.0,45.8496,45.8581,45.824,45.8411,2900.0
2013-09-19 13:25:00,53.78,53.78,53.72,53.74,2200.0,45.8411,45.8411,45.7899,45.807,2200.0
2013-09-19 13:30:00,53.75,53.78,53.75,53.76,1100.0,45.8155,45.8411,45.8155,45.824,1100.0
2013-09-19 13:35:00,53.79,53.81,53.76,53.77,4500.0,45.8496,45.8666,45.824,45.8325,4500.0
2013-09-19 13:40:00,53.77,53.78,53.74,53.74,3000.0,45.8325,45.8411,45.807,45.807,3000.0
2013-09-19 13:45:00,53.74,53.77,53.7,53.76,5200.0,45.807,45.8325,45.7729,45.824,5200.0
2013-09-19 13:50:00,53.76,53.76,53.75,53.75,1700.0,45.824,45.824,45.8155,45.8155,1700.0
2013-09-19 13:55:00,53.75,53.75,53.71,53.75,3100.0,45.8155,45.8155,45.7814,45.8155,3100.0
2013-09-19 14:00:00,53.74,53.76,53.73,53.73,3000.0,45.807,45.824,45.7984,45.7984,3000.0
2013-09-19 14:05:00,53.74,53.74,53.71,53.72,3000.0,45.807,45.807,45.7814,45.7899,3000.0
2013-09-19 14:10:00,53.71,53.74,53.69,53.73,2900.0,45.7814,45.807,45.7644,45.7984,2900.0
2013-09-19 14:15:00,53.74,53.78,53.73,53.77,3500.0,45.807,45.8411,45.7984,45.8325,3500.0
2013-09-19 14:20:00,53.78,53.78,53.72,53.72,6000.0,45.8411,45.8411,45.7899,45.7899,6000.0
2013-09-19 14:25:00,53.73,53.74,53.72,53.73,3400.0,45.7984,45.807,45.7899,45.7984,3400.0
2013-09-19 14:30:00,53.72,53.73,53.66,53.72,5400.0,45.7899,45.7984,45.7388,45.7899,5400.0
2013-09-19 14:35:00,53.73,53.75,53.72,53.75,4400.0,45.7984,45.8155,45.7899,45.8155,4400.0
2013-09-19 14:40:00,53.76,53.76,53.68,53.7,5600.0,45.824,45.824,45.7558,45.7729,5600.0
2013-09-19 14:45:00,53.69,53.7,53.66,53.69,6000.0,45.7644,45.7729,45.7388,45.7644,6000.0
2013-09-19 14:50:00,53.67,53.71,53.66,53.71,5000.0,45.7473,45.7814,45.7388,45.7814,5000.0
2013-09-19 14:55:00,53.72,53.76,53.72,53.76,3600.0,45.7899,45.824,45.7899,45.824,3600.0
2013-09-19 15:00:00,53.76,53.79,53.75,53.78,4600.0,45.824,45.8496,45.8155,45.8411,4600.0
2013-09-19 15:05:00,53.78,53.79,53.78,53.78,2600.0,45.8411,45.8496,45.8411,45.8411,2600.0
2013-09-19 15:10:00,53.78,53.78,53.75,53.75,4900.0,45.8411,45.8411,45.8155,45.8155,4900.0
2013-09-19 15:15:00,53.76,53.78,53.75,53.77,8300.0,45.824,45.8411,45.8155,45.8325,8300.0
2013-09-19 15:20:00,53.78,53.8,53.76,53.8,7700.0,45.8411,45.8581,45.824,45.8581,7700.0
2013-09-19 15:25:00,53.79,53.79,53.76,53.77,4700.0,45.8496,45.8496,45.824,45.8325,4700.0
2013-09-19 15:30:00,53.77,53.79,53.77,53.77,7600.0,45.8325,45.8496,45.8325,45.8325,7600.0
2013-09-19 15:35:00,53.78,53.78,53.76,53.77,6400.0,45.8411,45.8411,45.824,45.8325,6400.0
2013-09-19 15:40:00,53.77,53.81,53.77,53.81,13800.0,45.8325,45.8666,45.8325,45.8666,13800.0
2013-09-19 15:45:00,53.82,53.84,53.78,53.79,14100.0,45.8752,45.8922,45.8411,45.8496,14100.0
2013-09-19 15:50:00,53.79,53.8,53.77,53.77,9000.0,45.8496,45.8581,45.8325,45.8325,9000.0
2013-09-19 15:55:00,53.77,53.8,53.76,53.8,19000.0,45.8325,45.8581,45.824,45.8581,19000.0
2013-09-20 09:30:00,53.53,53.74,53.43,53.5,271500.0,45.628,45.807,45.5427,45.6024,271500.0
2013-09-20 09:35:00,53.5,53.5,53.24,53.27,30000.0,45.6024,45.6024,45.3808,45.4064,30000.0
2013-09-20 09:40:00,53.26,53.3,53.07,53.24,15300.0,45.3978,45.4319,45.2359,45.3808,15300.0
2013-09-20 09:45:00,53.25,53.25,53.08,53.12,7400.0,45.3893,45.3893,45.2444,45.2785,7400.0
2013-09-20 09:50:00,53.14,53.3,53.13,53.22,9300.0,45.2955,45.4319,45.287,45.3637,9300.0
2013-09-20 09:55:00,53.22,53.22,52.94,53.07,16100.0,45.3637,45.3637,45.1251,45.2359,16100.0
2013-09-20 10:00:00,53.06,53.28,53.06,53.23,7900.0,45.2274,45.4149,45.2274,45.3723,7900.0
2013-09-20 10:05:00,53.22,53.25,53.13,53.13,5700.0,45.3637,45.3893,45.287,45.287,5700.0
2013-09-20 10:10:00,53.15,53.21,53.03,53.12,6200.0,45.3041,45.3552,45.2018,45.2785,6200.0
2013-09-20 10:15:00,53.13,53.13,52.96,52.96,15100.0,45.287,45.287,45.1421,45.1421,15100.0
2013-09-20 10:20:00,52.97,53.01,52.96,52.99,7200.0,45.1506,45.1847,45.1421,45.1677,7200.0
2013-09-20 10:25:00,52.99,53.02,52.95,52.95,4600.0,45.1677,45.1933,45.1336,45.1336,4600.0
2013-09-20 10:30:00,52.94,52.95,52.88,52.88,10200.0,45.1251,45.1336,45.0739,45.0739,10200.0
2013-09-20 10:35:00,52.89,53.0,52.88,52.95,12200.0,45.0824,45.1762,45.0739,45.1336,12200.0
2013-09-20 10:40:00,52.96,53.07,52.95,53.05,9100.0,45.1421,45.2359,45.1336,45.2188,9100.0
2013-09-20 10:45:00,53.04,53.07,52.97,53.07,12500.0,45.2103,45.2359,45.1506,45.2359,12500.0
2013-09-20 10:50:00,53.03,53.07,53.01,53.02,3100.0,45.2018,45.2359,45.1847,45.1933,3100.0
2013-09-20 10:55:00,53.0,53.07,53.0,53.05,8800.0,45.1762,45.2359,45.1762,45.2188,8800.0
2013-09-20 11:00:00,53.05,53.11,53.0,53.03,9100.0,45.2188,45.27,45.1762,45.2018,9100.0
2013-09-20 11:05:00,53.01,53.01,52.97,53.0,10400.0,45.1847,45.1847,45.1506,45.1762,10400.0
2013-09-20 11:10:00,53.0,53.01,52.95,52.95,4800.0,45.1762,45.1847,45.1336,45.1336,4800.0
2013-09-20 11:15:00,52.96,53.04,52.96,53.02,5500.0,45.1421,45.2103,45.1421,45.1933,5500.0
2013-09-20 11:20:00,53.04,53.05,53.0,53.01,5500.0,45.2103,45.2188,45.1762,45.1847,5500.0
2013-09-20 11:25:00,53.04,53.09,53.01,53.04,4700.0,45.2103,45.2529,45.1847,45.2103,4700.0
2013-09-20 11:30:00,53.03,53.12,53.03,53.12,4700.0,45.2018,45.2785,45.2018,45.2785,4700.0
2013-09-20 11:35:00,53.14,53.2,53.14,53.15,4300.0,45.2955,45.3467,45.2955,45.3041,4300.0
2013-09-20 11:40:00,53.15,53.28,53.15,53.15,14900.0,45.3041,45.4149,45.3041,45.3041,14900.0
2013-09-20 11:45:00,53.15,53.15,53.13,53.13,3400.0,45.3041,45.3041,45.287,45.287,3400.0
2013-09-20 11:50:00,53.13,53.14,53.11,53.13,2700.0,45.287,45.2955,45.27,45.287,2700.0
2013-09-20 11:55:00,53.14,53.15,53.12,53.12,4300.0,45.2955,45.3041,45.2785,45.2785,4300.0
2013-09-20 12:00:00,53.09,53.15,53.09,53.12,4400.0,45.2529,45.3041,45.2529,45.2785,4400.0
2013-09-20 12:05:00,53.15,53.16,53.12,53.12,7200.0,45.3041,45.3126,45.2785,45.2785,7200.0
2013-09-20 12:10:00,53.12,53.15,53.08,53.08,6100.0,45.2785,45.3041,45.2444,45.2444,6100.0
2013-09-20 12:15:00,53.11,53.13,53.1,53.13,1600.0,45.27,45.287,45.2614,45.287,1600.0
2013-09-20 12:20:00,53.14,53.15,53.14,53.15,4300.0,45.2955,45.3041,45.2955,45.3041,4300.0
2013-09-20 12:25:00,53.15,53.16,53.13,53.13,4800.0,45.3041,45.3126,45.287,45.287,4800.0
2013-09-20 12:30:00,53.12,53.17,53.12,53.17,1900.0,45.2785,45.3211,45.2785,45.3211,1900.0
2013-09-20 12:35:00,53.2,53.24,53.18,53.18,4400.0,45.3467,45.3808,45.3296,45.3296,4400.0
2013-09-20 12:40:00,53.2,53.2,53.15,53.15,5500.0,45.3467,45.3467,45.3041,45.3041,5500.0
2013-09-20 12:45:00,53.16,53.21,53.15,53.18,5700.0,45.3126,45.3552,45.3041,45.3296,5700.0
2013-09-20 12:50:00,53.16,53.21,53.15,53.15,6100.0,45.3126,45.3552,45.3041,45.3041,6100.0
2013-09-20 12:55:00,53.15,53.16,53.15,53.16,1500.0,45.3041,45.3126,45.3041,45.3126,1500.0
2013-09-20 13:00:00,53.16,53.19,53.15,53.16,6600.0,45.3126,45.3382,45.3041,45.3126,6600.0
2013-09-20 13:05:00,53.16,53.17,53.15,53.15,2200.0,45.3126,45.3211,45.3041,45.3041,2200.0
2013-09-20 13:10:00,53.15,53.19,53.15,53.17,4300.0,45.3041,45.3382,45.3041,45.3211,4300.0
2013-09-20 13:15:00,53.19,53.21,53.15,53.15,5500.0,45.3382,45.3552,45.3041,45.3041,5500.0
2013-09-20 13:20:00,53.17,53.2,53.17,53.18,3000.0,45.3211,45.3467,45.3211,45.3296,3000.0
2013-09-20 13:25:00,53.17,53.2,53.14,53.19,4100.0,45.3211,45.3467,45.2955,45.3382,4100.0
2013-09-20 13:30:00,53.2,53.24,53.2,53.22,4000.0,45.3467,45.3808,45.3467,45.3637,4000.0
2013-09-20 13:35:00,53.24,53.25,53.2,53.21,3100.0,45.3808,45.3893,45.3467,45.3552,3100.0
2013-09-20 13:40:00,53.21,53.21,53.11,53.12,4500.0,45.3552,45.3552,45.27,45.2785,4500.0
2013-09-20 13:45:00,53.11,53.17,53.1,53.14,2100.0,45.27,45.3211,45.2614,45.2955,2100.0
2013-09-20 13:50:00,53.16,53.21,53.16,53.2,4300.0,45.3126,45.3552,45.3126,45.3467,4300.0
2013-09-20 13:55:00,53.2,53.2,53.13,53.13,4200.0,45.3467,45.3467,45.287,45.287,4200.0
2013-09-20 14:00:00,53.12,53.13,53.07,53.13,3200.0,45.2785,45.287,45.2359,45.287,3200.0
2013-09-20 14:05:00,53.11,53.19,53.11,53.19,3200.0,45.27,45.3382,45.27,45.3382,3200.0
2013-09-20 14:10:00,53.19,53.21,53.18,53.21,2700.0,45.3382,45.3552,45.3296,45.3552,2700.0
2013-09-20 14:15:00,53.22,53.22,53.17,53.2,4500.0,45.3637,45.3637,45.3211,45.3467,4500.0
2013-09-20 14:20:00,53.21,53.29,53.21,53.29,3700.0,45.3552,45.4234,45.3552,45.4234,3700.0
2013-09-20 14:25:00,53.28,53.29,53.25,53.25,3100.0,45.4149,45.4234,45.3893,45.3893,3100.0
2013-09-20 14:30:00,53.26,53.26,53.23,53.23,5700.0,45.3978,45.3978,45.3723,45.3723,5700.0
2013-09-20 14:35:00,53.23,53.23,53.17,53.17,4400.0,45.3723,45.3723,45.3211,45.3211,4400.0
2013-09-20 14:40:00,53.15,53.21,53.15,53.19,3900.0,45.3041,45.3552,45.3041,45.3382,3900.0
2013-09-20 14:45:00,53.17,53.23,53.17,53.21,5700.0,45.3211,45.3723,45.3211,45.3552,5700.0
2013-09-20 14:50:00,53.21,53.23,53.2,53.23,4400.0,45.3552,45.3723,45.3467,45.3723,4400.0
2013-09-20 14:55:00,53.22,53.25,53.21,53.25,3600.0,45.3637,45.3893,45.3552,45.3893,3600.0
2013-09-20 15:00:00,53.25,53.25,53.2,53.2,6600.0,45.3893,45.3893,45.3467,45.3467,6600.0
2013-09-20 15:05:00,53.2,53.21,53.15,53.17,7600.0,45.3467,45.3552,45.3041,45.3211,7600.0
2013-09-20 15:10:00,53.17,53.18,53.1,53.15,10300.0,45.3211,45.3296,45.2614,45.3041,10300.0
2013-09-20 15:15:00,53.15,53.16,53.12,53.13,6700.0,45.3041,45.3126,45.2785,45.287,6700.0
2013-09-20 15:20:00,53.13,53.14,53.01,53.02,17500.0,45.287,45.2955,45.1847,45.1933,17500.0
2013-09-20 15:25:00,53.03,53.08,52.98,52.98,14500.0,45.2018,45.2444,45.1592,45.1592,14500.0
2013-09-20 15:30:00,52.98,52.99,52.88,52.91,23100.0,45.1592,45.1677,45.0739,45.0995,23100.0
2013-09-20 15:35:00,52.9,52.91,52.86,52.9,22000.0,45.091,45.0995,45.0569,45.091,22000.0
2013-09-20 15:40:00,52.91,52.92,52.9,52.91,9400.0,45.0995,45.108,45.091,45.0995,9400.0
2013-09-20 15:45:00,52.9,52.9,52.77,52.8,41300.0,45.091,45.091,44.9802,45.0057,41300.0
2013-09-20 15:50:00,52.8,52.92,52.8,52.87,31400.0,45.0057,45.108,45.0057,45.0654,31400.0
2013-09-20 15:55:00,52.87,52.87,52.7,52.7,119900.0,45.0654,45.0654,44.9205,44.9205,119900.0
2013-09-23 09:30:00,53.0,53.4,52.96,52.99,25900.0,45.1762,45.5172,45.1421,45.1677,25900.0
2013-09-23 09:35:00,53.0,53.0,52.81,52.87,11600.0,45.1762,45.1762,45.0143,45.0654,11600.0
2013-09-23 09:40:00,52.82,52.91,52.76,52.91,2000.0,45.0228,45.0995,44.9716,45.0995,2000.0
2013-09-23 09:45:00,52.99,52.99,52.82,52.92,4400.0,45.1677,45.1677,45.0228,45.108,4400.0
2013-09-23 09:50:00,52.96,52.96,52.84,52.85,2200.0,45.1421,45.1421,45.0398,45.0484,2200.0
2013-09-23 09:55:00,52.81,52.87,52.75,52.87,3900.0,45.0143,45.0654,44.9631,45.0654,3900.0
2013-09-23 10:00:00,52.88,52.9,52.69,52.71,6500.0,45.0739,45.091,44.912,44.929,6500.0
2013-09-23 10:05:00,52.69,52.74,52.68,52.72,4600.0,44.912,44.9546,44.9034,44.9375,4600.0
2013-09-23 10:10:00,52.71,52.78,52.66,52.73,4200.0,44.929,44.9887,44.8864,44.9461,4200.0
2013-09-23 10:15:00,52.76,52.8,52.76,52.78,3400.0,44.9716,45.0057,44.9716,44.9887,3400.0
2013-09-23 10:20:00,52.78,52.8,52.73,52.78,6700.0,44.9887,45.0057,44.9461,44.9887,6700.0
2013-09-23 10:25:00,52.75,52.84,52.75,52.84,15200.0,44.9631,45.0398,44.9631,45.0398,15200.0
2013-09-23 10:30:00,52.8,52.81,52.76,52.78,8100.0,45.0057,45.0143,44.9716,44.9887,8100.0
2013-09-23 10:35:00,52.78,52.83,52.78,52.83,10300.0,44.9887,45.0313,44.9887,45.0313,10300.0
2013-09-23 10:40:00,52.84,52.88,52.81,52.87,6800.0,45.0398,45.0739,45.0143,45.0654,6800.0
2013-09-23 10:45:00,52.86,52.9,52.84,52.9,4300.0,45.0569,45.091,45.0398,45.091,4300.0
2013-09-23 10:50:00,52.87,52.96,52.87,52.91,3300.0,45.0654,45.1421,45.0654,45.0995,3300.0
2013-09-23 10:55:00,52.9,52.99,52.9,52.96,8300.0,45.091,45.1677,45.091,45.1421,8300.0
2013-09-23 11:00:00,52.97,53.04,52.97,53.0,11200.0,45.1506,45.2103,45.1506,45.1762,11200.0
2013-09-23 11:05:00,53.0,53.05,53.0,53.0,2500.0,45.1762,45.2188,45.1762,45.1762,2500.0
2013-09-23 11:10:00,53.01,53.04,52.98,53.02,3800.0,45.1847,45.2103,45.1592,45.1933,3800.0
2013-09-23 11:15:00,53.03,53.06,53.0,53.06,2300.0,45.2018,45.2274,45.1762,45.2274,2300.0
2013-09-23 11:20:00,53.06,53.06,53.03,53.04,900.0,45.2274,45.2274,45.2018,45.2103,900.0
2013-09-23 11:25:00,53.03,53.18,53.03,53.11,9100.0,45.2018,45.3296,45.2018,45.27,9100.0
2013-09-23 11:30:00,53.12,53.16,53.12,53.14,2400.0,45.2785,45.3126,45.2785,45.2955,2400.0
2013-09-23 11:35:00,53.13,53.16,53.11,53.15,2400.0,45.287,45.3126,45.27,45.3041,2400.0
2013-09-23 11:40:00,53.16,53.19,53.15,53.17,5800.0,45.3126,45.3382,45.3041,45.3211,5800.0
2013-09-23 11:45:00,53.16,53.2,53.13,53.13,4800.0,45.3126,45.3467,45.287,45.287,4800.0
2013-09-23 11:50:00,53.13,53.18,53.11,53.16,1400.0,45.287,45.3296,45.27,45.3126,1400.0
2013-09-23 11:55:00,53.18,53.21,53.18,53.19,2600.0,45.3296,45.3552,45.3296,45.3382,2600.0
2013-09-23 12:00:00,53.18,53.21,53.16,53.21,2000.0,45.3296,45.3552,45.3126,45.3552,2000.0
2013-09-23 12:05:00,53.24,53.26,53.24,53.26,3100.0,45.3808,45.3978,45.3808,45.3978,3100.0
2013-09-23 12:10:00,53.25,53.3,53.25,53.25,4400.0,45.3893,45.4319,45.3893,45.3893,4400.0
2013-09-23 12:15:00,53.27,53.29,53.27,53.29,700.0,45.4064,45.4234,45.4064,45.4234,700.0
2013-09-23 12:20:00,53.29,53.3,53.29,53.29,1500.0,45.4234,45.4319,45.4234,45.4234,1500.0
2013-09-23 12:25:00,53.29,53.29,53.21,53.21,6400.0,45.4234,45.4234,45.3552,45.3552,6400.0
2013-09-23 12:30:00,53.23,53.23,53.2,53.2,1300.0,45.3723,45.3723,45.3467,45.3467,1300.0
2013-09-23 12:35:00,53.21,53.22,53.2,53.21,2000.0,45.3552,45.3637,45.3467,45.3552,2000.0
2013-09-23 12:40:00,53.19,53.19,53.19,53.19,400.0,45.3382,45.3382,45.3382,45.3382,400.0
2013-09-23 12:45:00,53.23,53.23,53.17,53.18,6200.0,45.3723,45.3723,45.3211,45.3296,6200.0
2013-09-23 12:50:00,53.18,53.22,53.18,53.2,3800.0,45.3296,45.3637,45.3296,45.3467,3800.0
2013-09-23 12:55:00,53.22,53.23,53.2,53.2,1200.0,45.3637,45.3723,45.3467,45.3467,1200.0
2013-09-23 13:00:00,53.19,53.2,53.19,53.2,300.0,45.3382,45.3467,45.3382,45.3467,300.0
2013-09-23 13:05:00,53.21,53.25,53.2,53.2,2400.0,45.3552,45.3893,45.3467,45.3467,2400.0
2013-09-23 13:10:00,53.19,53.2,53.14,53.14,2500.0,45.3382,45.3467,45.2955,45.2955,2500.0
2013-09-23 13:15:00,53.15,53.2,53.14,53.2,2700.0,45.3041,45.3467,45.2955,45.3467,2700.0
2013-09-23 13:20:00,53.19,53.19,53.13,53.13,1800.0,45.3382,45.3382,45.287,45.287,1800.0
2013-09-23 13:25:00,53.13,53.19,53.13,53.19,2700.0,45.287,45.3382,45.287,45.3382,2700.0
2013-09-23 13:30:00,53.19,53.21,53.15,53.16,4100.0,45.3382,45.3552,45.3041,45.3126,4100.0
2013-09-23 13:35:00,53.16,53.18,53.13,53.16,3500.0,45.3126,45.3296,45.287,45.3126,3500.0
2013-09-23 13:40:00,53.15,53.17,53.14,53.15,2200.0,45.3041,45.3211,45.2955,45.3041,2200.0
2013-09-23 13:45:00,53.17,53.23,53.16,53.2,8200.0,45.3211,45.3723,45.3126,45.3467,8200.0
2013-09-23 13:50:00,53.2,53.25,53.2,53.23,8300.0,45.3467,45.3893,45.3467,45.3723,8300.0
2013-09-23 13:55:00,53.23,53.24,53.21,53.24,2700.0,45.3723,45.3808,45.3552,45.3808,2700.0
2013-09-23 14:00:00,53.25,53.27,53.24,53.25,4500.0,45.3893,45.4064,45.3808,45.3893,4500.0
2013-09-23 14:05:00,53.25,53.25,53.2,53.23,11500.0,45.3893,45.3893,45.3467,45.3723,11500.0
2013-09-23 14:10:00,53.24,53.25,53.17,53.17,4400.0,45.3808,45.3893,45.3211,45.3211,4400.0
2013-09-23 14:15:00,53.15,53.16,53.09,53.1,21400.0,45.3041,45.3126,45.2529,45.2614,21400.0
2013-09-23 14:20:00,53.09,53.1,53.07,53.08,5300.0,45.2529,45.2614,45.2359,45.2444,5300.0
2013-09-23 14:25:00,53.09,53.09,53.01,53.05,12000.0,45.2529,45.2529,45.1847,45.2188,12000.0
2013-09-23 14:30:00,53.03,53.08,53.01,53.07,6500.0,45.2018,45.2444,45.1847,45.2359,6500.0
2013-09-23 14:35:00,53.06,53.06,53.0,53.05,4000.0,45.2274,45.2274,45.1762,45.2188,4000.0
2013-09-23 14:40:00,53.05,53.05,52.98,52.99,7900.0,45.2188,45.2188,45.1592,45.1677,7900.0
2013-09-23 14:45:00,52.98,53.0,52.93,52.94,5100.0,45.1592,45.1762,45.1165,45.1251,5100.0
2013-09-23 14:50:00,52.93,53.0,52.93,52.99,6200.0,45.1165,45.1762,45.1165,45.1677,6200.0
2013-09-23 14:55:00,53.0,53.0,52.9,52.9,5800.0,45.1762,45.1762,45.091,45.091,5800.0
2013-09-23 15:00:00,52.91,52.91,52.87,52.89,7900.0,45.0995,45.0995,45.0654,45.0824,7900.0
2013-09-23 15:05:00,52.9,52.93,52.88,52.88,5000.0,45.091,45.1165,45.0739,45.0739,5000.0
2013-09-23 15:10:00,52.89,52.89,52.79,52.79,9700.0,45.0824,45.0824,44.9972,44.9972,9700.0
2013-09-23 15:15:00,52.81,52.84,52.77,52.8,10600.0,45.0143,45.0398,44.9802,45.0057,10600.0
2013-09-23 15:20:00,52.81,52.81,52.75,52.75,14500.0,45.0143,45.0143,44.9631,44.9631,14500.0
2013-09-23 15:25:00,52.76,52.82,52.73,52.81,11300.0,44.9716,45.0228,44.9461,45.0143,11300.0
2013-09-23 15:30:00,52.82,52.86,52.79,52.83,17900.0,45.0228,45.0569,44.9972,45.0313,17900.0
2013-09-23 15:35:00,52.83,52.87,52.82,52.87,17100.0,45.0313,45.0654,45.0228,45.0654,17100.0
2013-09-23 15:40:00,52.87,52.89,52.85,52.87,15300.0,45.0654,45.0824,45.0484,45.0654,15300.0
2013-09-23 15:45:00,52.86,52.88,52.84,52.86,52800.0,45.0569,45.0739,45.0398,45.0569,52800.0
2013-09-23 15:50:00,52.85,52.89,52.85,52.87,37800.0,45.0484,45.0824,45.0484,45.0654,37800.0
2013-09-23 15:55:00,52.87,52.88,52.83,52.84,73100.0,45.0654,45.0739,45.0313,45.0398,73100.0
2013-09-24 09:30:00,52.8,53.26,52.78,52.9,14900.0,45.0057,45.3978,44.9887,45.091,14900.0
2013-09-24 09:35:00,52.89,52.98,52.8,52.8,12100.0,45.0824,45.1592,45.0057,45.0057,12100.0
2013-09-24 09:40:00,52.8,52.83,52.62,52.68,13800.0,45.0057,45.0313,44.8523,44.9034,13800.0
2013-09-24 09:45:00,52.63,52.7,52.6,52.66,13100.0,44.8608,44.9205,44.8353,44.8864,13100.0
2013-09-24 09:50:00,52.65,52.69,52.57,52.69,10800.0,44.8779,44.912,44.8097,44.912,10800.0
2013-09-24 09:55:00,52.66,52.76,52.66,52.72,11100.0,44.8864,44.9716,44.8864,44.9375,11100.0
2013-09-24 10:00:00,52.72,52.72,52.55,52.69,11400.0,44.9375,44.9375,44.7926,44.912,11400.0
2013-09-24 10:05:00,52.68,52.79,52.67,52.71,5500.0,44.9034,44.9972,44.8949,44.929,5500.0
2013-09-24 10:10:00,52.75,52.75,52.67,52.67,9200.0,44.9631,44.9631,44.8949,44.8949,9200.0
2013-09-24 10:15:00,52.66,52.72,52.66,52.69,5500.0,44.8864,44.9375,44.8864,44.912,5500.0
2013-09-24 10:20:00,52.68,52.75,52.66,52.73,3700.0,44.9034,44.9631,44.8864,44.9461,3700.0
2013-09-24 10:25:00,52.75,52.79,52.75,52.77,5300.0,44.9631,44.9972,44.9631,44.9802,5300.0
2013-09-24 10:30:00,52.76,52.8,52.73,52.79,9700.0,44.9716,45.0057,44.9461,44.9972,9700.0
2013-09-24 10:35:00,52.79,52.83,52.79,52.82,16200.0,44.9972,45.0313,44.9972,45.0228,16200.0
2013-09-24 10:40:00,52.82,52.82,52.78,52.78,4400.0,45.0228,45.0228,44.9887,44.9887,4400.0
2013-09-24 10:45:00,52.77,52.83,52.75,52.76,7300.0,44.9802,45.0313,44.9631,44.9716,7300.0
2013-09-24 10:50:00,52.74,52.83,52.7,52.8,4500.0,44.9546,45.0313,44.9205,45.0057,4500.0
2013-09-24 10:55:00,52.8,52.81,52.71,52.71,4300.0,45.0057,45.0143,44.929,44.929,4300.0
2013-09-24 11:00:00,52.71,52.81,52.71,52.79,6700.0,44.929,45.0143,44.929,44.9972,6700.0
2013-09-24 11:05:00,52.79,52.81,52.77,52.77,5000.0,44.9972,45.0143,44.9802,44.9802,5000.0
2013-09-24 11:10:00,52.78,52.8,52.75,52.78,7700.0,44.9887,45.0057,44.9631,44.9887,7700.0
2013-09-24 11:15:00,52.8,52.82,52.74,52.81,5900.0,45.0057,45.0228,44.9546,45.0143,5900.0
2013-09-24 11:20:00,52.81,52.81,52.7,52.71,39000.0,45.0143,45.0143,44.9205,44.929,39000.0
2013-09-24 11:25:00,52.71,52.75,52.7,52.75,9700.0,44.929,44.9631,44.9205,44.9631,9700.0
2013-09-24 11:30:00,52.75,52.78,52.75,52.78,1800.0,44.9631,44.9887,44.9631,44.9887,1800.0
2013-09-24 11:35:00,52.78,52.79,52.76,52.79,5300.0,44.9887,44.9972,44.9716,44.9972,5300.0
2013-09-24 11:40:00,52.78,52.79,52.78,52.78,4500.0,44.9887,44.9972,44.9887,44.9887,4500.0
2013-09-24 11:45:00,52.78,52.81,52.76,52.76,4700.0,44.9887,45.0143,44.9716,44.9716,4700.0
2013-09-24 11:50:00,52.76,52.77,52.75,52.77,8300.0,44.9716,44.9802,44.9631,44.9802,8300.0
2013-09-24 11:55:00,52.79,52.8,52.76,52.79,11300.0,44.9972,45.0057,44.9716,44.9972,11300.0
2013-09-24 12:00:00,52.79,52.79,52.74,52.76,13400.0,44.9972,44.9972,44.9546,44.9716,13400.0
2013-09-24 12:05:00,52.76,52.79,52.76,52.78,3300.0,44.9716,44.9972,44.9716,44.9887,3300.0
2013-09-24 12:10:00,52.78,52.79,52.76,52.78,5700.0,44.9887,44.9972,44.9716,44.9887,5700.0
2013-09-24 12:15:00,52.77,52.77,52.74,52.75,7300.0,44.9802,44.9802,44.9546,44.9631,7300.0
2013-09-24 12:20:00,52.75,52.76,52.75,52.75,9500.0,44.9631,44.9716,44.9631,44.9631,9500.0
2013-09-24 12:25:00,52.75,52.81,52.73,52.81,28900.0,44.9631,45.0143,44.9461,45.0143,28900.0
2013-09-24 12:30:00,52.81,52.82,52.79,52.79,5000.0,45.0143,45.0228,44.9972,44.9972,5000.0
2013-09-24 12:35:00,52.8,52.8,52.76,52.76,8000.0,45.0057,45.0057,44.9716,44.9716,8000.0
2013-09-24 12:40:00,52.76,52.78,52.76,52.78,16900.0,44.9716,44.9887,44.9716,44.9887,16900.0
2013-09-24 12:45:00,52.78,52.78,52.76,52.76,12800.0,44.9887,44.9887,44.9716,44.9716,12800.0
2013-09-24 12:50:00,52.77,52.77,52.76,52.76,11800.0,44.9802,44.9802,44.9716,44.9716,11800.0
2013-09-24 12:55:00,52.77,52.77,52.75,52.75,37200.0,44.9802,44.9802,44.9631,44.9631,37200.0
2013-09-24 13:00:00,52.76,52.8,52.76,52.79,5900.0,44.9716,45.0057,44.9716,44.9972,5900.0
2013-09-24 13:05:00,52.79,52.79,52.77,52.78,3300.0,44.9972,44.9972,44.9802,44.9887,3300.0
2013-09-24 13:10:00,52.78,52.85,52.78,52.82,12200.0,44.9887,45.0484,44.9887,45.0228,12200.0
2013-09-24 13:15:00,52.81,52.81,52.75,52.78,10900.0,45.0143,45.0143,44.9631,44.9887,10900.0
2013-09-24 13:20:00,52.78,52.78,52.77,52.77,5200.0,44.9887,44.9887,44.9802,44.9802,5200.0
2013-09-24 13:25:00,52.77,52.78,52.76,52.77,6300.0,44.9802,44.9887,44.9716,44.9802,6300.0
2013-09-24 13:30:00,52.77,52.78,52.77,52.78,2300.0,44.9802,44.9887,44.9802,44.9887,2300.0
2013-09-24 13:35:00,52.78,52.78,52.77,52.78,11200.0,44.9887,44.9887,44.9802,44.9887,11200.0
2013-09-24 13:40:00,52.78,52.78,52.77,52.78,6700.0,44.9887,44.9887,44.9802,44.9887,6700.0
2013-09-24 13:45:00,52.77,52.86,52.77,52.8,12100.0,44.9802,45.0569,44.9802,45.0057,12100.0
2013-09-24 13:50:00,52.8,52.8,52.78,52.79,3900.0,45.0057,45.0057,44.9887,44.9972,3900.0
2013-09-24 13:55:00,52.8,52.8,52.79,52.8,8000.0,45.0057,45.0057,44.9972,45.0057,8000.0
2013-09-24 14:00:00,52.8,52.8,52.79,52.79,11100.0,45.0057,45.0057,44.9972,44.9972,11100.0
2013-09-24 14:05:00,52.8,52.8,52.79,52.8,9200.0,45.0057,45.0057,44.9972,45.0057,9200.0
2013-09-24 14:10:00,52.8,52.8,52.77,52.77,10200.0,45.0057,45.0057,44.9802,44.9802,10200.0
2013-09-24 14:15:00,52.77,52.78,52.75,52.77,15500.0,44.9802,44.9887,44.9631,44.9802,15500.0
2013-09-24 14:20:00,52.76,52.79,52.76,52.77,3500.0,44.9716,44.9972,44.9716,44.9802,3500.0
2013-09-24 14:25:00,52.77,52.78,52.76,52.78,3500.0,44.9802,44.9887,44.9716,44.9887,3500.0
2013-09-24 14:30:00,52.78,52.79,52.78,52.79,5600.0,44.9887,44.9972,44.9887,44.9972,5600.0
2013-09-24 14:35:00,52.79,52.79,52.71,52.73,17200.0,44.9972,44.9972,44.929,44.9461,17200.0
2013-09-24 14:40:00,52.73,52.75,52.71,52.75,10600.0,44.9461,44.9631,44.929,44.9631,10600.0
2013-09-24 14:45:00,52.75,52.76,52.72,52.72,19300.0,44.9631,44.9716,44.9375,44.9375,19300.0
2013-09-24 14:50:00,52.71,52.74,52.71,52.73,13600.0,44.929,44.9546,44.929,44.9461,13600.0
2013-09-24 14:55:00,52.73,52.73,52.72,52.72,7200.0,44.9461,44.9461,44.9375,44.9375,7200.0
2013-09-24 15:00:00,52.73,52.75,52.7,52.73,11900.0,44.9461,44.9631,44.9205,44.9461,11900.0
2013-09-24 15:05:00,52.73,52.74,52.73,52.73,9500.0,44.9461,44.9546,44.9461,44.9461,9500.0
2013-09-24 15:10:00,52.73,52.74,52.72,52.74,10900.0,44.9461,44.9546,44.9375,44.9546,10900.0
2013-09-24 15:15:00,52.73,52.77,52.73,52.75,27200.0,44.9461,44.9802,44.9461,44.9631,27200.0
2013-09-24 15:20:00,52.75,52.76,52.72,52.72,21200.0,44.9631,44.9716,44.9375,44.9375,21200.0
2013-09-24 15:25:00,52.72,52.75,52.71,52.75,19900.0,44.9375,44.9631,44.929,44.9631,19900.0
2013-09-24 15:30:00,52.74,52.75,52.73,52.73,19400.0,44.9546,44.9631,44.9461,44.9461,19400.0
2013-09-24 15:35:00,52.73,52.73,52.69,52.71,21700.0,44.9461,44.9461,44.912,44.929,21700.0
2013-09-24 15:40:00,52.7,52.71,52.69,52.7,24600.0,44.9205,44.929,44.912,44.9205,24600.0
2013-09-24 15:45:00,52.7,52.7,52.66,52.66,30500.0,44.9205,44.9205,44.8864,44.8864,30500.0
2013-09-24 15:50:00,52.66,52.66,52.57,52.57,34000.0,44.8864,44.8864,44.8097,44.8097,34000.0
2013-09-24 15:55:00,52.57,52.58,52.52,52.55,110200.0,44.8097,44.8182,44.7671,44.7926,110200.0
2013-09-25 09:30:00,52.83,53.13,52.83,52.95,17900.0,45.0313,45.287,45.0313,45.1336,17900.0
2013-09-25 09:35:00,52.92,52.94,52.71,52.75,13300.0,45.108,45.1251,44.929,44.9631,13300.0
2013-09-25 09:40:00,52.85,52.88,52.74,52.75,7900.0,45.0484,45.0739,44.9546,44.9631,7900.0
2013-09-25 09:45:00,52.74,52.8,52.69,52.79,16700.0,44.9546,45.0057,44.912,44.9972,16700.0
2013-09-25 09:50:00,52.79,52.87,52.74,52.8,5800.0,44.9972,45.0654,44.9546,45.0057,5800.0
2013-09-25 09:55:00,52.8,52.84,52.74,52.8,8100.0,45.0057,45.0398,44.9546,45.0057,8100.0
2013-09-25 10:00:00,52.78,52.9,52.74,52.85,5100.0,44.9887,45.091,44.9546,45.0484,5100.0
2013-09-25 10:05:00,52.81,52.87,52.78,52.85,3600.0,45.0143,45.0654,44.9887,45.0484,3600.0
2013-09-25 10:10:00,52.8,52.89,52.77,52.89,3800.0,45.0057,45.0824,44.9802,45.0824,3800.0
2013-09-25 10:15:00,52.88,52.94,52.88,52.89,5500.0,45.0739,45.1251,45.0739,45.0824,5500.0
2013-09-25 10:20:00,52.84,52.94,52.8,52.91,2200.0,45.0398,45.1251,45.0057,45.0995,2200.0
2013-09-25 10:25:00,52.86,52.9,52.8,52.85,4500.0,45.0569,45.091,45.0057,45.0484,4500.0
2013-09-25 10:30:00,52.85,52.92,52.82,52.89,4300.0,45.0484,45.108,45.0228,45.0824,4300.0
2013-09-25 10:35:00,52.89,52.92,52.81,52.86,3700.0,45.0824,45.108,45.0143,45.0569,3700.0
2013-09-25 10:40:00,52.86,52.91,52.86,52.87,1900.0,45.0569,45.0995,45.0569,45.0654,1900.0
2013-09-25 10:45:00,52.87,52.9,52.86,52.86,900.0,45.0654,45.091,45.0569,45.0569,900.0
2013-09-25 10:50:00,52.86,52.92,52.82,52.9,15900.0,45.0569,45.108,45.0228,45.091,15900.0
2013-09-25 10:55:00,52.9,52.92,52.79,52.81,4100.0,45.091,45.108,44.9972,45.0143,4100.0
2013-09-25 11:00:00,52.8,52.84,52.78,52.82,3600.0,45.0057,45.0398,44.9887,45.0228,3600.0
2013-09-25 11:05:00,52.8,52.85,52.78,52.85,4500.0,45.0057,45.0484,44.9887,45.0484,4500.0
2013-09-25 11:10:00,52.86,52.91,52.83,52.9,10000.0,45.0569,45.0995,45.0313,45.091,10000.0
2013-09-25 11:15:00,52.91,52.92,52.87,52.91,10200.0,45.0995,45.108,45.0654,45.0995,10200.0
2013-09-25 11:20:00,52.9,52.91,52.86,52.87,5700.0,45.091,45.0995,45.0569,45.0654,5700.0
2013-09-25 11:25:00,52.88,52.96,52.87,52.95,13600.0,45.0739,45.1421,45.0654,45.1336,13600.0
2013-09-25 11:30:00,52.96,52.97,52.89,52.89,9700.0,45.1421,45.1506,45.0824,45.0824,9700.0
2013-09-25 11:35:00,52.89,52.93,52.89,52.93,10200.0,45.0824,45.1165,45.0824,45.1165,10200.0
2013-09-25 11:40:00,52.95,52.95,52.92,52.95,5000.0,45.1336,45.1336,45.108,45.1336,5000.0
2013-09-25 11:45:00,52.95,52.97,52.94,52.95,3400.0,45.1336,45.1506,45.1251,45.1336,3400.0
2013-09-25 11:50:00,52.96,52.99,52.95,52.96,1900.0,45.1421,45.1677,45.1336,45.1421,1900.0
2013-09-25 11:55:00,52.96,53.0,52.94,52.99,15300.0,45.1421,45.1762,45.1251,45.1677,15300.0
2013-09-25 12:00:00,52.96,52.99,52.96,52.98,1100.0,45.1421,45.1677,45.1421,45.1592,1100.0
2013-09-25 12:05:00,53.0,53.04,52.97,52.97,7500.0,45.1762,45.2103,45.1506,45.1506,7500.0
2013-09-25 12:10:00,52.94,52.96,52.94,52.94,900.0,45.1251,45.1421,45.1251,45.1251,900.0
2013-09-25 12:15:00,52.96,53.03,52.96,52.98,10800.0,45.1421,45.2018,45.1421,45.1592,10800.0
2013-09-25 12:20:00,52.96,52.97,52.88,52.88,1400.0,45.1421,45.1506,45.0739,45.0739,1400.0
2013-09-25 12:25:00,52.86,52.88,52.83,52.88,3600.0,45.0569,45.0739,45.0313,45.0739,3600.0
2013-09-25 12:30:00,52.85,52.87,52.81,52.81,1900.0,45.0484,45.0654,45.0143,45.0143,1900.0
2013-09-25 12:35:00,52.79,52.81,52.78,52.79,2900.0,44.9972,45.0143,44.9887,44.9972,2900.0
2013-09-25 12:40:00,52.79,52.79,52.75,52.75,5700.0,44.9972,44.9972,44.9631,44.9631,5700.0
2013-09-25 12:45:00,52.75,52.79,52.75,52.79,1300.0,44.9631,44.9972,44.9631,44.9972,1300.0
2013-09-25 12:50:00,52.78,52.82,52.78,52.78,4200.0,44.9887,45.0228,44.9887,44.9887,4200.0
2013-09-25 12:55:00,52.77,52.86,52.77,52.86,19000.0,44.9802,45.0569,44.9802,45.0569,19000.0
2013-09-25 13:00:00,52.84,52.86,52.78,52.78,1800.0,45.0398,45.0569,44.9887,44.9887,1800.0
2013-09-25 13:05:00,52.78,52.82,52.77,52.79,3400.0,44.9887,45.0228,44.9802,44.9972,3400.0
2013-09-25 13:10:00,52.78,52.79,52.75,52.76,3400.0,44.9887,44.9972,44.9631,44.9716,3400.0
2013-09-25 13:15:00,52.76,52.77,52.75,52.76,5000.0,44.9716,44.9802,44.9631,44.9716,5000.0
2013-09-25 13:20:00,52.75,52.77,52.75,52.77,5000.0,44.9631,44.9802,44.9631,44.9802,5000.0
2013-09-25 13:25:00,52.77,52.77,52.76,52.76,1800.0,44.9802,44.9802,44.9716,44.9716,1800.0
2013-09-25 13:30:00,52.75,52.79,52.73,52.75,16800.0,44.9631,44.9972,44.9461,44.9631,16800.0
2013-09-25 13:35:00,52.74,52.78,52.71,52.74,7300.0,44.9546,44.9887,44.929,44.9546,7300.0
2013-09-25 13:40:00,52.75,52.77,52.72,52.72,13400.0,44.9631,44.9802,44.9375,44.9375,13400.0
2013-09-25 13:45:00,52.72,52.74,52.7,52.74,4100.0,44.9375,44.9546,44.9205,44.9546,4100.0
2013-09-25 13:50:00,52.74,52.75,52.64,52.64,3400.0,44.9546,44.9631,44.8694,44.8694,3400.0
2013-09-25 13:55:00,52.63,52.78,52.63,52.77,5100.0,44.8608,44.9887,44.8608,44.9802,5100.0
2013-09-25 14:00:00,52.76,52.77,52.74,52.74,1900.0,44.9716,44.9802,44.9546,44.9546,1900.0
2013-09-25 14:05:00,52.75,52.76,52.65,52.65,4700.0,44.9631,44.9716,44.8779,44.8779,4700.0
2013-09-25 14:10:00,52.67,52.73,52.66,52.71,5900.0,44.8949,44.9461,44.8864,44.929,5900.0
2013-09-25 14:15:00,52.71,52.75,52.69,52.7,5700.0,44.929,44.9631,44.912,44.9205,5700.0
2013-09-25 14:20:00,52.69,52.76,52.68,52.71,8600.0,44.912,44.9716,44.9034,44.929,8600.0
2013-09-25 14:25:00,52.74,52.76,52.72,52.72,5900.0,44.9546,44.9716,44.9375,44.9375,5900.0
2013-09-25 14:30:00,52.72,52.72,52.67,52.67,2800.0,44.9375,44.9375,44.8949,44.8949,2800.0
2013-09-25 14:35:00,52.68,52.71,52.66,52.69,4600.0,44.9034,44.929,44.8864,44.912,4600.0
2013-09-25 14:40:00,52.71,52.72,52.67,52.72,4600.0,44.929,44.9375,44.8949,44.9375,4600.0
2013-09-25 14:45:00,52.72,52.76,52.7,52.73,5000.0,44.9375,44.9716,44.9205,44.9461,5000.0
2013-09-25 14:50:00,52.73,52.76,52.7,52.74,5800.0,44.9461,44.9716,44.9205,44.9546,5800.0
2013-09-25 14:55:00,52.73,52.75,52.66,52.74,13300.0,44.9461,44.9631,44.8864,44.9546,13300.0
2013-09-25 15:00:00,52.73,52.76,52.73,52.74,3400.0,44.9461,44.9716,44.9461,44.9546,3400.0
2013-09-25 15:05:00,52.74,52.84,52.73,52.8,11000.0,44.9546,45.0398,44.9461,45.0057,11000.0
2013-09-25 15:10:00,52.8,52.82,52.76,52.79,8700.0,45.0057,45.0228,44.9716,44.9972,8700.0
2013-09-25 15:15:00,52.79,52.8,52.74,52.75,10700.0,44.9972,45.0057,44.9546,44.9631,10700.0
2013-09-25 15:20:00,52.74,52.77,52.73,52.75,8600.0,44.9546,44.9802,44.9461,44.9631,8600.0
2013-09-25 15:25:00,52.74,52.75,52.72,52.73,10000.0,44.9546,44.9631,44.9375,44.9461,10000.0
2013-09-25 15:30:00,52.74,52.74,52.68,52.71,4900.0,44.9546,44.9546,44.9034,44.929,4900.0
2013-09-25 15:35:00,52.72,52.77,52.72,52.76,17000.0,44.9375,44.9802,44.9375,44.9716,17000.0
2013-09-25 15:40:00,52.75,52.83,52.75,52.81,11600.0,44.9631,45.0313,44.9631,45.0143,11600.0
2013-09-25 15:45:00,52.81,52.82,52.76,52.81,23800.0,45.0143,45.0228,44.9716,45.0143,23800.0
2013-09-25 15:50:00,52.81,52.82,52.78,52.8,30500.0,45.0143,45.0228,44.9887,45.0057,30500.0
2013-09-25 15:55:00,52.8,52.8,52.7,52.73,38700.0,45.0057,45.0057,44.9205,44.9461,38700.0
2013-09-26 09:30:00,53.21,53.47,53.21,53.3,56600.0,45.3552,45.5768,45.3552,45.4319,56600.0
2013-09-26 09:35:00,53.34,53.38,53.27,53.28,18900.0,45.466,45.5001,45.4064,45.4149,18900.0
2013-09-26 09:40:00,53.31,53.35,53.26,53.3,8200.0,45.4404,45.4745,45.3978,45.4319,8200.0
2013-09-26 09:45:00,53.32,53.36,53.27,53.31,16500.0,45.449,45.4831,45.4064,45.4404,16500.0
2013-09-26 09:50:00,53.3,53.36,53.28,53.35,7300.0,45.4319,45.4831,45.4149,45.4745,7300.0
2013-09-26 09:55:00,53.32,53.39,53.3,53.39,7000.0,45.449,45.5086,45.4319,45.5086,7000.0
2013-09-26 10:00:00,53.37,53.42,53.26,53.3,19300.0,45.4916,45.5342,45.3978,45.4319,19300.0
2013-09-26 10:05:00,53.32,53.32,53.03,53.07,46300.0,45.449,45.449,45.2018,45.2359,46300.0
2013-09-26 10:10:00,53.09,53.12,53.07,53.1,9400.0,45.2529,45.2785,45.2359,45.2614,9400.0
2013-09-26 10:15:00,53.11,53.15,53.11,53.13,4900.0,45.27,45.3041,45.27,45.287,4900.0
2013-09-26 10:20:00,53.14,53.15,53.08,53.12,2600.0,45.2955,45.3041,45.2444,45.2785,2600.0
2013-09-26 10:25:00,53.12,53.16,53.08,53.1,7100.0,45.2785,45.3126,45.2444,45.2614,7100.0
2013-09-26 10:30:00,53.1,53.1,53.07,53.1,6100.0,45.2614,45.2614,45.2359,45.2614,6100.0
2013-09-26 10:35:00,53.11,53.11,53.04,53.06,2800.0,45.27,45.27,45.2103,45.2274,2800.0
2013-09-26 10:40:00,53.06,53.18,53.04,53.08,3800.0,45.2274,45.3296,45.2103,45.2444,3800.0
2013-09-26 10:45:00,53.04,53.04,52.82,52.9,15700.0,45.2103,45.2103,45.0228,45.091,15700.0
2013-09-26 10:50:00,52.9,52.94,52.81,52.86,8400.0,45.091,45.1251,45.0143,45.0569,8400.0
2013-09-26 10:55:00,52.85,52.88,52.84,52.84,4600.0,45.0484,45.0739,45.0398,45.0398,4600.0
2013-09-26 11:00:00,52.84,52.84,52.78,52.79,3700.0,45.0398,45.0398,44.9887,44.9972,3700.0
2013-09-26 11:05:00,52.78,52.88,52.77,52.8,6800.0,44.9887,45.0739,44.9802,45.0057,6800.0
2013-09-26 11:10:00,52.8,52.85,52.73,52.8,4800.0,45.0057,45.0484,44.9461,45.0057,4800.0
2013-09-26 11:15:00,52.8,52.8,52.73,52.73,7900.0,45.0057,45.0057,44.9461,44.9461,7900.0
2013-09-26 11:20:00,52.77,52.81,52.7,52.81,2300.0,44.9802,45.0143,44.9205,45.0143,2300.0
2013-09-26 11:25:00,52.79,52.88,52.79,52.8,3600.0,44.9972,45.0739,44.9972,45.0057,3600.0
2013-09-26 11:30:00,52.82,52.82,52.79,52.81,1700.0,45.0228,45.0228,44.9972,45.0143,1700.0
2013-09-26 11:35:00,52.79,52.84,52.76,52.76,1800.0,44.9972,45.0398,44.9716,44.9716,1800.0
2013-09-26 11:40:00,52.76,52.78,52.72,52.78,2700.0,44.9716,44.9887,44.9375,44.9887,2700.0
2013-09-26 11:45:00,52.78,52.82,52.72,52.8,7700.0,44.9887,45.0228,44.9375,45.0057,7700.0
2013-09-26 11:50:00,52.78,52.78,52.69,52.73,11600.0,44.9887,44.9887,44.912,44.9461,11600.0
2013-09-26 11:55:00,52.73,52.83,52.73,52.76,3000.0,44.9461,45.0313,44.9461,44.9716,3000.0
2013-09-26 12:00:00,52.76,52.81,52.69,52.7,5500.0,44.9716,45.0143,44.912,44.9205,5500.0
2013-09-26 12:05:00,52.72,52.77,52.71,52.75,2900.0,44.9375,44.9802,44.929,44.9631,2900.0
2013-09-26 12:10:00,52.72,52.72,52.69,52.71,2000.0,44.9375,44.9375,44.912,44.929,2000.0
2013-09-26 12:15:00,52.7,52.7,52.65,52.66,1700.0,44.9205,44.9205,44.8779,44.8864,1700.0
2013-09-26 12:20:00,52.68,52.69,52.61,52.68,3800.0,44.9034,44.912,44.8438,44.9034,3800.0
2013-09-26 12:25:00,52.66,52.69,52.64,52.66,3100.0,44.8864,44.912,44.8694,44.8864,3100.0
2013-09-26 12:30:00,52.64,52.67,52.64,52.66,1000.0,44.8694,44.8949,44.8694,44.8864,1000.0
2013-09-26 12:35:00,52.68,52.72,52.68,52.69,2100.0,44.9034,44.9375,44.9034,44.912,2100.0
2013-09-26 12:40:00,52.72,52.72,52.69,52.69,900.0,44.9375,44.9375,44.912,44.912,900.0
2013-09-26 12:45:00,52.7,52.71,52.67,52.68,2900.0,44.9205,44.929,44.8949,44.9034,2900.0
2013-09-26 12:50:00,52.68,52.69,52.61,52.66,4500.0,44.9034,44.912,44.8438,44.8864,4500.0
2013-09-26 12:55:00,52.66,52.73,52.66,52.73,4300.0,44.8864,44.9461,44.8864,44.9461,4300.0
2013-09-26 13:00:00,52.71,52.76,52.71,52.74,3800.0,44.929,44.9716,44.929,44.9546,3800.0
2013-09-26 13:05:00,52.76,52.85,52.75,52.82,4300.0,44.9716,45.0484,44.9631,45.0228,4300.0
2013-09-26 13:10:00,52.82,52.84,52.81,52.84,2100.0,45.0228,45.0398,45.0143,45.0398,2100.0
2013-09-26 13:15:00,52.83,52.85,52.8,52.81,2600.0,45.0313,45.0484,45.0057,45.0143,2600.0
2013-09-26 13:20:00,52.82,52.83,52.8,52.8,3700.0,45.0228,45.0313,45.0057,45.0057,3700.0
2013-09-26 13:25:00,52.8,52.85,52.8,52.84,5300.0,45.0057,45.0484,45.0057,45.0398,5300.0
2013-09-26 13:30:00,52.84,52.85,52.78,52.78,4600.0,45.0398,45.0484,44.9887,44.9887,4600.0
2013-09-26 13:35:00,52.79,52.83,52.77,52.8,10200.0,44.9972,45.0313,44.9802,45.0057,10200.0
2013-09-26 13:40:00,52.82,52.87,52.8,52.8,2200.0,45.0228,45.0654,45.0057,45.0057,2200.0
2013-09-26 13:45:00,52.8,52.88,52.8,52.88,4800.0,45.0057,45.0739,45.0057,45.0739,4800.0
2013-09-26 13:50:00,52.84,52.84,52.8,52.84,4200.0,45.0398,45.0398,45.0057,45.0398,4200.0
2013-09-26 13:55:00,52.84,52.84,52.8,52.82,3200.0,45.0398,45.0398,45.0057,45.0228,3200.0
2013-09-26 14:00:00,52.81,52.82,52.77,52.81,17100.0,45.0143,45.0228,44.9802,45.0143,17100.0
2013-09-26 14:05:00,52.8,52.86,52.78,52.82,9700.0,45.0057,45.0569,44.9887,45.0228,9700.0
2013-09-26 14:10:00,52.81,52.81,52.77,52.8,4900.0,45.0143,45.0143,44.9802,45.0057,4900.0
2013-09-26 14:15:00,52.83,52.85,52.81,52.85,2500.0,45.0313,45.0484,45.0143,45.0484,2500.0
2013-09-26 14:20:00,52.86,52.86,52.81,52.86,3500.0,45.0569,45.0569,45.0143,45.0569,3500.0
2013-09-26 14:25:00,52.85,52.86,52.81,52.82,2700.0,45.0484,45.0569,45.0143,45.0228,2700.0
2013-09-26 14:30:00,52.83,52.84,52.8,52.84,3800.0,45.0313,45.0398,45.0057,45.0398,3800.0
2013-09-26 14:35:00,52.83,52.84,52.79,52.83,1600.0,45.0313,45.0398,44.9972,45.0313,1600.0
2013-09-26 14:40:00,52.83,52.83,52.79,52.81,2500.0,45.0313,45.0313,44.9972,45.0143,2500.0
2013-09-26 14:45:00,52.79,52.81,52.78,52.79,2900.0,44.9972,45.0143,44.9887,44.9972,2900.0
2013-09-26 14:50:00,52.79,52.82,52.77,52.81,7400.0,44.9972,45.0228,44.9802,45.0143,7400.0
2013-09-26 14:55:00,52.81,52.82,52.77,52.78,2200.0,45.0143,45.0228,44.9802,44.9887,2200.0
2013-09-26 15:00:00,52.78,52.79,52.73,52.73,5300.0,44.9887,44.9972,44.9461,44.9461,5300.0
2013-09-26 15:05:00,52.73,52.8,52.73,52.79,4400.0,44.9461,45.0057,44.9461,44.9972,4400.0
2013-09-26 15:10:00,52.79,52.79,52.72,52.74,9700.0,44.9972,44.9972,44.9375,44.9546,9700.0
2013-09-26 15:15:00,52.74,52.83,52.73,52.81,13600.0,44.9546,45.0313,44.9461,45.0143,13600.0
2013-09-26 15:20:00,52.8,52.82,52.76,52.77,6500.0,45.0057,45.0228,44.9716,44.9802,6500.0
2013-09-26 15:25:00,52.77,52.81,52.73,52.77,37600.0,44.9802,45.0143,44.9461,44.9802,37600.0
2013-09-26 15:30:00,52.77,52.8,52.76,52.76,6800.0,44.9802,45.0057,44.9716,44.9716,6800.0
2013-09-26 15:35:00,52.76,52.84,52.76,52.8,7900.0,44.9716,45.0398,44.9716,45.0057,7900.0
2013-09-26 15:40:00,52.8,52.83,52.79,52.82,7300.0,45.0057,45.0313,44.9972,45.0228,7300.0
2013-09-26 15:45:00,52.8,52.86,52.78,52.86,25800.0,45.0057,45.0569,44.9887,45.0569,25800.0
2013-09-26 15:50:00,52.85,52.85,52.83,52.84,22600.0,45.0484,45.0484,45.0313,45.0398,22600.0
2013-09-26 15:55:00,52.84,52.92,52.81,52.92,72600.0,45.0398,45.108,45.0143,45.108,72600.0
2013-09-27 09:30:00,52.61,52.84,52.57,52.61,15800.0,44.8438,45.0398,44.8097,44.8438,15800.0
2013-09-27 09:35:00,52.62,52.68,52.47,52.52,19800.0,44.8523,44.9034,44.7244,44.7671,19800.0
2013-09-27 09:40:00,52.52,52.64,52.47,52.61,5100.0,44.7671,44.8694,44.7244,44.8438,5100.0
2013-09-27 09:45:00,52.6,52.63,52.48,52.53,9600.0,44.8353,44.8608,44.733,44.7756,9600.0
2013-09-27 09:50:00,52.57,52.57,52.42,52.48,12900.0,44.8097,44.8097,44.6818,44.733,12900.0
2013-09-27 09:55:00,52.45,52.52,52.32,52.33,43900.0,44.7074,44.7671,44.5966,44.6051,43900.0
2013-09-27 10:00:00,52.34,52.38,52.25,52.38,23000.0,44.6136,44.6477,44.5369,44.6477,23000.0
2013-09-27 10:05:00,52.4,52.64,52.39,52.55,22200.0,44.6648,44.8694,44.6563,44.7926,22200.0
2013-09-27 10:10:00,52.55,52.59,52.37,52.52,20500.0,44.7926,44.8267,44.6392,44.7671,20500.0
2013-09-27 10:15:00,52.55,52.58,52.48,52.58,8800.0,44.7926,44.8182,44.733,44.8182,8800.0
2013-09-27 10:20:00,52.58,52.62,52.58,52.6,3900.0,44.8182,44.8523,44.8182,44.8353,3900.0
2013-09-27 10:25:00,52.57,52.6,52.49,52.6,5000.0,44.8097,44.8353,44.7415,44.8353,5000.0
2013-09-27 10:30:00,52.57,52.57,52.51,52.55,3500.0,44.8097,44.8097,44.7585,44.7926,3500.0
2013-09-27 10:35:00,52.55,52.63,52.55,52.6,1300.0,44.7926,44.8608,44.7926,44.8353,1300.0
2013-09-27 10:40:00,52.61,52.61,52.56,52.57,1500.0,44.8438,44.8438,44.8012,44.8097,1500.0
2013-09-27 10:45:00,52.57,52.57,52.47,52.47,32100.0,44.8097,44.8097,44.7244,44.7244,32100.0
2013-09-27 10:50:00,52.45,52.56,52.44,52.5,49000.0,44.7074,44.8012,44.6989,44.75,49000.0
2013-09-27 10:55:00,52.48,52.57,52.41,52.5,35300.0,44.733,44.8097,44.6733,44.75,35300.0
2013-09-27 11:00:00,52.49,52.51,52.49,52.51,8600.0,44.7415,44.7585,44.7415,44.7585,8600.0
2013-09-27 11:05:00,52.5,52.55,52.44,52.47,51100.0,44.75,44.7926,44.6989,44.7244,51100.0
2013-09-27 11:10:00,52.47,52.53,52.37,52.46,16800.0,44.7244,44.7756,44.6392,44.7159,16800.0
2013-09-27 11:15:00,52.46,52.46,52.4,52.4,3700.0,44.7159,44.7159,44.6648,44.6648,3700.0
2013-09-27 11:20:00,52.4,52.4,52.36,52.39,2700.0,44.6648,44.6648,44.6307,44.6563,2700.0
2013-09-27 11:25:00,52.39,52.45,52.36,52.45,3000.0,44.6563,44.7074,44.6307,44.7074,3000.0
2013-09-27 11:30:00,52.42,52.48,52.4,52.48,3800.0,44.6818,44.733,44.6648,44.733,3800.0
2013-09-27 11:35:00,52.48,52.62,52.43,52.6,9100.0,44.733,44.8523,44.6904,44.8353,9100.0
2013-09-27 11:40:00,52.59,52.59,52.46,52.49,3300.0,44.8267,44.8267,44.7159,44.7415,3300.0
2013-09-27 11:45:00,52.5,52.54,52.5,52.54,1200.0,44.75,44.7841,44.75,44.7841,1200.0
2013-09-27 11:50:00,52.49,52.6,52.49,52.6,1500.0,44.7415,44.8353,44.7415,44.8353,1500.0
2013-09-27 11:55:00,52.58,52.61,52.57,52.58,2000.0,44.8182,44.8438,44.8097,44.8182,2000.0
2013-09-27 12:00:00,52.58,52.58,52.56,52.58,300.0,44.8182,44.8182,44.8012,44.8182,300.0
2013-09-27 12:05:00,52.56,52.59,52.56,52.57,2300.0,44.8012,44.8267,44.8012,44.8097,2300.0
2013-09-27 12:10:00,52.58,52.58,52.53,52.57,2100.0,44.8182,44.8182,44.7756,44.8097,2100.0
2013-09-27 12:15:00,52.59,52.63,52.59,52.62,2700.0,44.8267,44.8608,44.8267,44.8523,2700.0
2013-09-27 12:20:00,52.62,52.66,52.61,52.61,2000.0,44.8523,44.8864,44.8438,44.8438,2000.0
2013-09-27 12:25:00,52.64,52.66,52.59,52.59,2000.0,44.8694,44.8864,44.8267,44.8267,2000.0
2013-09-27 12:30:00,52.59,52.64,52.53,52.56,4200.0,44.8267,44.8694,44.7756,44.8012,4200.0
2013-09-27 12:35:00,52.57,52.57,52.44,52.44,5200.0,44.8097,44.8097,44.6989,44.6989,5200.0
2013-09-27 12:40:00,52.44,52.56,52.42,52.55,24200.0,44.6989,44.8012,44.6818,44.7926,24200.0
2013-09-27 12:45:00,52.5,52.53,52.48,52.49,5900.0,44.75,44.7756,44.733,44.7415,5900.0
2013-09-27 12:50:00,52.49,52.54,52.48,52.53,16100.0,44.7415,44.7841,44.733,44.7756,16100.0
2013-09-27 12:55:00,52.51,52.53,52.48,52.52,5000.0,44.7585,44.7756,44.733,44.7671,5000.0
2013-09-27 13:00:00,52.52,52.53,52.51,52.51,2000.0,44.7671,44.7756,44.7585,44.7585,2000.0
2013-09-27 13:05:00,52.5,52.55,52.49,52.55,15000.0,44.75,44.7926,44.7415,44.7926,15000.0
2013-09-27 13:10:00,52.55,52.57,52.51,52.52,11700.0,44.7926,44.8097,44.7585,44.7671,11700.0
2013-09-27 13:15:00,52.52,52.54,52.5,52.5,3600.0,44.7671,44.7841,44.75,44.75,3600.0
2013-09-27 13:20:00,52.5,52.52,52.49,52.51,3300.0,44.75,44.7671,44.7415,44.7585,3300.0
2013-09-27 13:25:00,52.5,52.55,52.49,52.54,3100.0,44.75,44.7926,44.7415,44.7841,3100.0
2013-09-27 13:30:00,52.55,52.55,52.53,52.54,6900.0,44.7926,44.7926,44.7756,44.7841,6900.0
2013-09-27 13:35:00,52.54,52.54,52.51,52.52,1800.0,44.7841,44.7841,44.7585,44.7671,1800.0
2013-09-27 13:40:00,52.53,52.57,52.53,52.54,2500.0,44.7756,44.8097,44.7756,44.7841,2500.0
2013-09-27 13:45:00,52.57,52.6,52.57,52.58,1600.0,44.8097,44.8353,44.8097,44.8182,1600.0
2013-09-27 13:50:00,52.59,52.64,52.59,52.62,1500.0,44.8267,44.8694,44.8267,44.8523,1500.0
2013-09-27 13:55:00,52.62,52.65,52.6,52.64,2800.0,44.8523,44.8779,44.8353,44.8694,2800.0
2013-09-27 14:00:00,52.63,52.66,52.62,52.65,3600.0,44.8608,44.8864,44.8523,44.8779,3600.0
2013-09-27 14:05:00,52.65,52.65,52.57,52.58,2400.0,44.8779,44.8779,44.8097,44.8182,2400.0
2013-09-27 14:10:00,52.58,52.6,52.56,52.57,1800.0,44.8182,44.8353,44.8012,44.8097,1800.0
2013-09-27 14:15:00,52.55,52.56,52.5,52.56,8400.0,44.7926,44.8012,44.75,44.8012,8400.0
2013-09-27 14:20:00,52.51,52.55,52.51,52.55,2200.0,44.7585,44.7926,44.7585,44.7926,2200.0
2013-09-27 14:25:00,52.54,52.57,52.54,52.57,1500.0,44.7841,44.8097,44.7841,44.8097,1500.0
2013-09-27 14:30:00,52.57,52.57,52.51,52.54,4500.0,44.8097,44.8097,44.7585,44.7841,4500.0
2013-09-27 14:35:00,52.51,52.56,52.51,52.55,11200.0,44.7585,44.8012,44.7585,44.7926,11200.0
2013-09-27 14:40:00,52.59,52.59,52.53,52.53,1800.0,44.8267,44.8267,44.7756,44.7756,1800.0
2013-09-27 14:45:00,52.54,52.59,52.54,52.59,1100.0,44.7841,44.8267,44.7841,44.8267,1100.0
2013-09-27 14:50:00,52.57,52.65,52.55,52.63,4900.0,44.8097,44.8779,44.7926,44.8608,4900.0
2013-09-27 14:55:00,52.62,52.68,52.62,52.63,6300.0,44.8523,44.9034,44.8523,44.8608,6300.0
2013-09-27 15:00:00,52.63,52.67,52.61,52.62,2200.0,44.8608,44.8949,44.8438,44.8523,2200.0
2013-09-27 15:05:00,52.61,52.65,52.61,52.61,5700.0,44.8438,44.8779,44.8438,44.8438,5700.0
2013-09-27 15:10:00,52.61,52.65,52.61,52.65,3900.0,44.8438,44.8779,44.8438,44.8779,3900.0
2013-09-27 15:15:00,52.64,52.66,52.64,52.66,2800.0,44.8694,44.8864,44.8694,44.8864,2800.0
2013-09-27 15:20:00,52.66,52.69,52.66,52.68,5200.0,44.8864,44.912,44.8864,44.9034,5200.0
2013-09-27 15:25:00,52.68,52.69,52.63,52.63,6000.0,44.9034,44.912,44.8608,44.8608,6000.0
2013-09-27 15:30:00,52.64,52.67,52.61,52.63,11400.0,44.8694,44.8949,44.8438,44.8608,11400.0
2013-09-27 15:35:00,52.63,52.69,52.62,52.66,8200.0,44.8608,44.912,44.8523,44.8864,8200.0
2013-09-27 15:40:00,52.67,52.73,52.66,52.72,21300.0,44.8949,44.9461,44.8864,44.9375,21300.0
2013-09-27 15:45:00,52.71,52.74,52.64,52.68,13800.0,44.929,44.9546,44.8694,44.9034,13800.0
2013-09-27 15:50:00,52.69,52.74,52.69,52.72,8600.0,44.912,44.9546,44.912,44.9375,8600.0
2013-09-27 15:55:00,52.7,52.73,52.7,52.71,51500.0,44.9205,44.9461,44.9205,44.929,51500.0
2013-09-30 09:30:00,52.35,52.45,52.31,52.41,14600.0,44.6222,44.7074,44.5881,44.6733,14600.0
2013-09-30 09:35:00,52.42,52.55,52.35,52.51,22700.0,44.6818,44.7926,44.6222,44.7585,22700.0
2013-09-30 09:40:00,52.53,52.59,52.42,52.49,8000.0,44.7756,44.8267,44.6818,44.7415,8000.0
2013-09-30 09:45:00,52.49,52.66,52.42,52.59,35000.0,44.7415,44.8864,44.6818,44.8267,35000.0
2013-09-30 09:50:00,52.58,52.61,52.55,52.57,3400.0,44.8182,44.8438,44.7926,44.8097,3400.0
2013-09-30 09:55:00,52.58,52.64,52.58,52.64,5000.0,44.8182,44.8694,44.8182,44.8694,5000.0
2013-09-30 10:00:00,52.64,52.72,52.64,52.65,5100.0,44.8694,44.9375,44.8694,44.8779,5100.0
2013-09-30 10:05:00,52.65,52.82,52.65,52.74,10000.0,44.8779,45.0228,44.8779,44.9546,10000.0
2013-09-30 10:10:00,52.74,52.84,52.72,52.73,6500.0,44.9546,45.0398,44.9375,44.9461,6500.0
2013-09-30 10:15:00,52.68,52.83,52.67,52.83,15500.0,44.9034,45.0313,44.8949,45.0313,15500.0
2013-09-30 10:20:00,52.84,52.86,52.79,52.8,4200.0,45.0398,45.0569,44.9972,45.0057,4200.0
2013-09-30 10:25:00,52.74,52.82,52.74,52.78,13600.0,44.9546,45.0228,44.9546,44.9887,13600.0
2013-09-30 10:30:00,52.78,52.87,52.76,52.78,36800.0,44.9887,45.0654,44.9716,44.9887,36800.0
2013-09-30 10:35:00,52.78,52.86,52.67,52.79,19600.0,44.9887,45.0569,44.8949,44.9972,19600.0
2013-09-30 10:40:00,52.8,52.8,52.66,52.76,8600.0,45.0057,45.0057,44.8864,44.9716,8600.0
2013-09-30 10:45:00,52.73,52.85,52.73,52.81,11000.0,44.9461,45.0484,44.9461,45.0143,11000.0
2013-09-30 10:50:00,52.79,52.83,52.71,52.71,67700.0,44.9972,45.0313,44.929,44.929,67700.0
2013-09-30 10:55:00,52.71,52.73,52.66,52.7,8000.0,44.929,44.9461,44.8864,44.9205,8000.0
2013-09-30 11:00:00,52.69,52.72,52.66,52.68,22500.0,44.912,44.9375,44.8864,44.9034,22500.0
2013-09-30 11:05:00,52.63,52.67,52.6,52.67,3100.0,44.8608,44.8949,44.8353,44.8949,3100.0
2013-09-30 11:10:00,52.64,52.64,52.58,52.63,2200.0,44.8694,44.8694,44.8182,44.8608,2200.0
2013-09-30 11:15:00,52.62,52.64,52.56,52.63,7600.0,44.8523,44.8694,44.8012,44.8608,7600.0
2013-09-30 11:20:00,52.62,52.69,52.62,52.69,3100.0,44.8523,44.912,44.8523,44.912,3100.0
2013-09-30 11:25:00,52.69,52.73,52.65,52.65,22200.0,44.912,44.9461,44.8779,44.8779,22200.0
2013-09-30 11:30:00,52.66,52.73,52.64,52.65,37600.0,44.8864,44.9461,44.8694,44.8779,37600.0
2013-09-30 11:35:00,52.64,52.69,52.6,52.6,4300.0,44.8694,44.912,44.8353,44.8353,4300.0
2013-09-30 11:40:00,52.66,52.71,52.66,52.7,5900.0,44.8864,44.929,44.8864,44.9205,5900.0
2013-09-30 11:45:00,52.7,52.74,52.65,52.68,9700.0,44.9205,44.9546,44.8779,44.9034,9700.0
2013-09-30 11:50:00,52.68,52.7,52.62,52.64,1900.0,44.9034,44.9205,44.8523,44.8694,1900.0
2013-09-30 11:55:00,52.68,52.73,52.68,52.72,7400.0,44.9034,44.9461,44.9034,44.9375,7400.0
2013-09-30 12:00:00,52.72,52.74,52.64,52.7,10900.0,44.9375,44.9546,44.8694,44.9205,10900.0
2013-09-30 12:05:00,52.69,52.71,52.69,52.71,1000.0,44.912,44.929,44.912,44.929,1000.0
2013-09-30 12:10:00,52.7,52.73,52.69,52.73,2700.0,44.9205,44.9461,44.912,44.9461,2700.0
2013-09-30 12:15:00,52.71,52.74,52.66,52.73,7900.0,44.929,44.9546,44.8864,44.9461,7900.0
2013-09-30 12:20:00,52.7,52.73,52.7,52.72,2300.0,44.9205,44.9461,44.9205,44.9375,2300.0
2013-09-30 12:25:00,52.73,52.74,52.7,52.72,3200.0,44.9461,44.9546,44.9205,44.9375,3200.0
2013-09-30 12:30:00,52.71,52.72,52.66,52.66,1000.0,44.929,44.9375,44.8864,44.8864,1000.0
2013-09-30 12:35:00,52.67,52.72,52.67,52.7,17200.0,44.8949,44.9375,44.8949,44.9205,17200.0
2013-09-30 12:40:00,52.69,52.73,52.65,52.73,5600.0,44.912,44.9461,44.8779,44.9461,5600.0
2013-09-30 12:45:00,52.71,52.84,52.71,52.84,19600.0,44.929,45.0398,44.929,45.0398,19600.0
2013-09-30 12:50:00,52.8,52.8,52.72,52.76,5900.0,45.0057,45.0057,44.9375,44.9716,5900.0
2013-09-30 12:55:00,52.74,52.81,52.74,52.8,2600.0,44.9546,45.0143,44.9546,45.0057,2600.0
2013-09-30 13:00:00,52.8,52.8,52.78,52.8,5900.0,45.0057,45.0057,44.9887,45.0057,5900.0
2013-09-30 13:05:00,52.8,52.86,52.79,52.84,4200.0,45.0057,45.0569,44.9972,45.0398,4200.0
2013-09-30 13:10:00,52.86,52.95,52.85,52.94,5300.0,45.0569,45.1336,45.0484,45.1251,5300.0
2013-09-30 13:15:00,52.96,52.98,52.95,52.98,2900.0,45.1421,45.1592,45.1336,45.1592,2900.0
2013-09-30 13:20:00,52.99,52.99,52.93,52.95,3600.0,45.1677,45.1677,45.1165,45.1336,3600.0
2013-09-30 13:25:00,52.95,52.97,52.94,52.95,1600.0,45.1336,45.1506,45.1251,45.1336,1600.0
2013-09-30 13:30:00,52.96,53.0,52.96,52.99,10400.0,45.1421,45.1762,45.1421,45.1677,10400.0
2013-09-30 13:35:00,52.98,52.99,52.87,52.9,4000.0,45.1592,45.1677,45.0654,45.091,4000.0
2013-09-30 13:40:00,52.9,52.95,52.9,52.9,30700.0,45.091,45.1336,45.091,45.091,30700.0
2013-09-30 13:45:00,52.9,52.96,52.89,52.89,6300.0,45.091,45.1421,45.0824,45.0824,6300.0
2013-09-30 13:50:00,52.87,52.87,52.8,52.82,4900.0,45.0654,45.0654,45.0057,45.0228,4900.0
2013-09-30 13:55:00,52.81,52.86,52.81,52.83,1300.0,45.0143,45.0569,45.0143,45.0313,1300.0
2013-09-30 14:00:00,52.87,52.92,52.86,52.92,1400.0,45.0654,45.108,45.0569,45.108,1400.0
2013-09-30 14:05:00,52.92,52.99,52.87,52.96,3300.0,45.108,45.1677,45.0654,45.1421,3300.0
2013-09-30 14:10:00,52.97,53.0,52.89,52.89,5400.0,45.1506,45.1762,45.0824,45.0824,5400.0
2013-09-30 14:15:00,52.91,52.95,52.89,52.95,1300.0,45.0995,45.1336,45.0824,45.1336,1300.0
2013-09-30 14:20:00,52.94,52.96,52.85,52.92,6200.0,45.1251,45.1421,45.0484,45.108,6200.0
2013-09-30 14:25:00,52.93,52.94,52.85,52.89,5600.0,45.1165,45.1251,45.0484,45.0824,5600.0
2013-09-30 14:30:00,52.88,52.95,52.88,52.95,8300.0,45.0739,45.1336,45.0739,45.1336,8300.0
2013-09-30 14:35:00,52.96,52.96,52.87,52.89,34000.0,45.1421,45.1421,45.0654,45.0824,34000.0
2013-09-30 14:40:00,52.9,52.99,52.87,52.98,45800.0,45.091,45.1677,45.0654,45.1592,45800.0
2013-09-30 14:45:00,52.91,52.97,52.91,52.92,11200.0,45.0995,45.1506,45.0995,45.108,11200.0
2013-09-30 14:50:00,52.93,52.94,52.92,52.93,3800.0,45.1165,45.1251,45.108,45.1165,3800.0
2013-09-30 14:55:00,52.92,52.99,52.88,52.88,26500.0,45.108,45.1677,45.0739,45.0739,26500.0
2013-09-30 15:00:00,52.91,52.92,52.87,52.91,3500.0,45.0995,45.108,45.0654,45.0995,3500.0
2013-09-30 15:05:00,52.91,52.94,52.91,52.93,8800.0,45.0995,45.1251,45.0995,45.1165,8800.0
2013-09-30 15:10:00,52.92,52.98,52.85,52.85,43300.0,45.108,45.1592,45.0484,45.0484,43300.0
2013-09-30 15:15:00,52.85,52.9,52.74,52.78,20200.0,45.0484,45.091,44.9546,44.9887,20200.0
2013-09-30 15:20:00,52.78,52.8,52.74,52.77,24600.0,44.9887,45.0057,44.9546,44.9802,24600.0
2013-09-30 15:25:00,52.78,52.8,52.73,52.8,47200.0,44.9887,45.0057,44.9461,45.0057,47200.0
2013-09-30 15:30:00,52.8,52.8,52.75,52.77,9900.0,45.0057,45.0057,44.9631,44.9802,9900.0
2013-09-30 15:35:00,52.77,52.8,52.75,52.76,18000.0,44.9802,45.0057,44.9631,44.9716,18000.0
2013-09-30 15:40:00,52.77,52.79,52.71,52.74,16300.0,44.9802,44.9972,44.929,44.9546,16300.0
2013-09-30 15:45:00,52.75,52.78,52.71,52.76,38700.0,44.9631,44.9887,44.929,44.9716,38700.0
2013-09-30 15:50:00,52.77,52.8,52.75,52.77,26500.0,44.9802,45.0057,44.9631,44.9802,26500.0
2013-09-30 15:55:00,52.76,52.89,52.76,52.82,95500.0,44.9716,45.0824,44.9716,45.0228,95500.0
2013-10-01 09:30:00,53.05,53.44,52.64,53.29,45700.0,45.2188,45.5513,44.8694,45.4234,45700.0
2013-10-01 09:35:00,53.3,53.68,53.28,53.43,37300.0,45.4319,45.7558,45.4149,45.5427,37300.0
2013-10-01 09:40:00,53.39,53.41,52.77,52.97,22900.0,45.5086,45.5257,44.9802,45.1506,22900.0
2013-10-01 09:45:00,52.97,53.25,52.87,53.19,25000.0,45.1506,45.3893,45.0654,45.3382,25000.0
2013-10-01 09:50:00,53.19,53.19,52.82,52.94,47600.0,45.3382,45.3382,45.0228,45.1251,47600.0
2013-10-01 09:55:00,52.99,53.14,52.96,53.05,17300.0,45.1677,45.2955,45.1421,45.2188,17300.0
2013-10-01 10:00:00,53.04,53.23,52.96,53.1,29700.0,45.2103,45.3723,45.1421,45.2614,29700.0
2013-10-01 10:05:00,53.19,53.19,52.93,53.01,19100.0,45.3382,45.3382,45.1165,45.1847,19100.0
2013-10-01 10:10:00,53.01,53.06,52.67,52.72,21000.0,45.1847,45.2274,44.8949,44.9375,21000.0
2013-10-01 10:15:00,52.78,52.9,52.73,52.82,16000.0,44.9887,45.091,44.9461,45.0228,16000.0
2013-10-01 10:20:00,52.91,53.05,52.88,53.0,11300.0,45.0995,45.2188,45.0739,45.1762,11300.0
2013-10-01 10:25:00,53.02,53.03,52.93,53.03,7100.0,45.1933,45.2018,45.1165,45.2018,7100.0
2013-10-01 10:30:00,53.04,53.1,53.0,53.03,26500.0,45.2103,45.2614,45.1762,45.2018,26500.0
2013-10-01 10:35:00,52.99,53.06,52.78,52.87,35200.0,45.1677,45.2274,44.9887,45.0654,35200.0
2013-10-01 10:40:00,52.89,52.89,52.82,52.84,18200.0,45.0824,45.0824,45.0228,45.0398,18200.0
2013-10-01 10:45:00,52.82,52.89,52.78,52.79,19300.0,45.0228,45.0824,44.9887,44.9972,19300.0
2013-10-01 10:50:00,52.79,52.85,52.76,52.8,23600.0,44.9972,45.0484,44.9716,45.0057,23600.0
2013-10-01 10:55:00,52.83,52.98,52.83,52.94,6000.0,45.0313,45.1592,45.0313,45.1251,6000.0
2013-10-01 11:00:00,52.91,53.13,52.91,53.08,8200.0,45.0995,45.287,45.0995,45.2444,8200.0
2013-10-01 11:05:00,53.14,53.3,53.08,53.25,20900.0,45.2955,45.4319,45.2444,45.3893,20900.0
2013-10-01 11:10:00,53.22,53.54,53.22,53.47,47500.0,45.3637,45.6365,45.3637,45.5768,47500.0
2013-10-01 11:15:00,53.47,53.59,53.45,53.49,58100.0,45.5768,45.6791,45.5598,45.5939,58100.0
2013-10-01 11:20:00,53.47,53.5,53.02,53.03,86100.0,45.5768,45.6024,45.1933,45.2018,86100.0
2013-10-01 11:25:00,53.03,53.13,52.96,53.09,12100.0,45.2018,45.287,45.1421,45.2529,12100.0
2013-10-01 11:30:00,53.1,53.34,53.1,53.2,34500.0,45.2614,45.466,45.2614,45.3467,34500.0
2013-10-01 11:35:00,53.18,53.39,53.18,53.39,5900.0,45.3296,45.5086,45.3296,45.5086,5900.0
2013-10-01 11:40:00,53.34,53.51,53.34,53.46,5800.0,45.466,45.6109,45.466,45.5683,5800.0
2013-10-01 11:45:00,53.45,53.5,53.43,53.49,6300.0,45.5598,45.6024,45.5427,45.5939,6300.0
2013-10-01 11:50:00,53.48,53.61,53.47,53.59,10500.0,45.5854,45.6962,45.5768,45.6791,10500.0
2013-10-01 11:55:00,53.57,53.57,53.4,53.48,24800.0,45.6621,45.6621,45.5172,45.5854,24800.0
2013-10-01 12:00:00,53.49,53.53,53.36,53.52,8000.0,45.5939,45.628,45.4831,45.6194,8000.0
2013-10-01 12:05:00,53.5,53.66,53.48,53.62,5800.0,45.6024,45.7388,45.5854,45.7047,5800.0
2013-10-01 12:10:00,53.61,53.61,53.58,53.58,3000.0,45.6962,45.6962,45.6706,45.6706,3000.0
2013-10-01 12:15:00,53.55,53.55,53.5,53.5,3300.0,45.645,45.645,45.6024,45.6024,3300.0
2013-10-01 12:20:00,53.5,53.52,53.48,53.48,4100.0,45.6024,45.6194,45.5854,45.5854,4100.0
2013-10-01 12:25:00,53.47,53.57,53.45,53.49,6400.0,45.5768,45.6621,45.5598,45.5939,6400.0
2013-10-01 12:30:00,53.48,53.49,53.4,53.43,3500.0,45.5854,45.5939,45.5172,45.5427,3500.0
2013-10-01 12:35:00,53.43,53.44,53.31,53.34,4200.0,45.5427,45.5513,45.4404,45.466,4200.0
2013-10-01 12:40:00,53.33,53.42,53.33,53.4,6800.0,45.4575,45.5342,45.4575,45.5172,6800.0
2013-10-01 12:45:00,53.39,53.43,53.39,53.42,3500.0,45.5086,45.5427,45.5086,45.5342,3500.0
2013-10-01 12:50:00,53.4,53.42,53.4,53.4,5600.0,45.5172,45.5342,45.5172,45.5172,5600.0
2013-10-01 12:55:00,53.41,53.43,53.36,53.43,8000.0,45.5257,45.5427,45.4831,45.5427,8000.0
2013-10-01 13:00:00,53.42,53.43,53.37,53.42,3600.0,45.5342,45.5427,45.4916,45.5342,3600.0
2013-10-01 13:05:00,53.42,53.42,53.36,53.36,6200.0,45.5342,45.5342,45.4831,45.4831,6200.0
2013-10-01 13:10:00,53.36,53.38,53.29,53.31,4600.0,45.4831,45.5001,45.4234,45.4404,4600.0
2013-10-01 13:15:00,53.27,53.31,53.24,53.25,10400.0,45.4064,45.4404,45.3808,45.3893,10400.0
2013-10-01 13:20:00,53.25,53.25,53.18,53.18,6100.0,45.3893,45.3893,45.3296,45.3296,6100.0
2013-10-01 13:25:00,53.19,53.21,53.16,53.21,15900.0,45.3382,45.3552,45.3126,45.3552,15900.0
2013-10-01 13:30:00,53.18,53.21,53.17,53.18,4900.0,45.3296,45.3552,45.3211,45.3296,4900.0
2013-10-01 13:35:00,53.18,53.22,53.18,53.21,4300.0,45.3296,45.3637,45.3296,45.3552,4300.0
2013-10-01 13:40:00,53.21,53.26,53.19,53.26,5900.0,45.3552,45.3978,45.3382,45.3978,5900.0
2013-10-01 13:45:00,53.25,53.29,53.22,53.22,4000.0,45.3893,45.4234,45.3637,45.3637,4000.0
2013-10-01 13:50:00,53.23,53.26,53.15,53.24,14100.0,45.3723,45.3978,45.3041,45.3808,14100.0
2013-10-01 13:55:00,53.25,53.3,53.24,53.29,7600.0,45.3893,45.4319,45.3808,45.4234,7600.0
2013-10-01 14:00:00,53.3,53.32,53.24,53.24,12400.0,45.4319,45.449,45.3808,45.3808,12400.0
2013-10-01 14:05:00,53.2,53.22,53.12,53.17,5100.0,45.3467,45.3637,45.2785,45.3211,5100.0
2013-10-01 14:10:00,53.17,53.19,53.13,53.13,4700.0,45.3211,45.3382,45.287,45.287,4700.0
2013-10-01 14:15:00,53.13,53.21,53.13,53.2,4800.0,45.287,45.3552,45.287,45.3467,4800.0
2013-10-01 14:20:00,53.18,53.22,53.12,53.22,3200.0,45.3296,45.3637,45.2785,45.3637,3200.0
2013-10-01 14:25:00,53.22,53.22,53.06,53.09,5600.0,45.3637,45.3637,45.2274,45.2529,5600.0
2013-10-01 14:30:00,53.09,53.17,53.09,53.16,4100.0,45.2529,45.3211,45.2529,45.3126,4100.0
2013-10-01 14:35:00,53.15,53.17,53.13,53.17,2100.0,45.3041,45.3211,45.287,45.3211,2100.0
2013-10-01 14:40:00,53.17,53.18,53.16,53.17,3000.0,45.3211,45.3296,45.3126,45.3211,3000.0
2013-10-01 14:45:00,53.18,53.21,53.15,53.18,5200.0,45.3296,45.3552,45.3041,45.3296,5200.0
2013-10-01 14:50:00,53.2,53.3,53.2,53.29,6000.0,45.3467,45.4319,45.3467,45.4234,6000.0
2013-10-01 14:55:00,53.29,53.34,53.25,53.31,8800.0,45.4234,45.466,45.3893,45.4404,8800.0
2013-10-01 15:00:00,53.28,53.3,53.26,53.29,3700.0,45.4149,45.4319,45.3978,45.4234,3700.0
2013-10-01 15:05:00,53.3,53.31,53.21,53.25,8500.0,45.4319,45.4404,45.3552,45.3893,8500.0
2013-10-01 15:10:00,53.23,53.27,53.2,53.25,9800.0,45.3723,45.4064,45.3467,45.3893,9800.0
2013-10-01 15:15:00,53.24,53.28,53.2,53.25,7400.0,45.3808,45.4149,45.3467,45.3893,7400.0
2013-10-01 15:20:00,53.26,53.26,53.2,53.24,7100.0,45.3978,45.3978,45.3467,45.3808,7100.0
2013-10-01 15:25:00,53.26,53.27,53.21,53.21,6000.0,45.3978,45.4064,45.3552,45.3552,6000.0
2013-10-01 15:30:00,53.22,53.27,53.22,53.25,12700.0,45.3637,45.4064,45.3637,45.3893,12700.0
2013-10-01 15:35:00,53.25,53.4,53.25,53.36,15500.0,45.3893,45.5172,45.3893,45.4831,15500.0
2013-10-01 15:40:00,53.36,53.44,53.36,53.43,13300.0,45.4831,45.5513,45.4831,45.5427,13300.0
2013-10-01 15:45:00,53.42,53.42,53.32,53.4,30500.0,45.5342,45.5342,45.449,45.5172,30500.0
2013-10-01 15:50:00,53.4,53.41,53.35,53.4,26000.0,45.5172,45.5257,45.4745,45.5172,26000.0
2013-10-01 15:55:00,53.39,53.42,53.32,53.41,71200.0,45.5086,45.5342,45.449,45.5257,71200.0
2013-10-02 09:30:00,52.71,52.73,52.22,52.65,40400.0,44.929,44.9461,44.5114,44.8779,40400.0
2013-10-02 09:35:00,52.69,53.0,52.68,53.0,31800.0,44.912,45.1762,44.9034,45.1762,31800.0
2013-10-02 09:40:00,52.91,53.1,52.91,53.1,19800.0,45.0995,45.2614,45.0995,45.2614,19800.0
2013-10-02 09:45:00,53.09,53.34,53.01,53.1,21200.0,45.2529,45.466,45.1847,45.2614,21200.0
2013-10-02 09:50:00,53.04,53.12,53.0,53.0,15600.0,45.2103,45.2785,45.1762,45.1762,15600.0
2013-10-02 09:55:00,53.01,53.02,52.87,52.9,41100.0,45.1847,45.1933,45.0654,45.091,41100.0
2013-10-02 10:00:00,52.9,53.09,52.88,53.08,29600.0,45.091,45.2529,45.0739,45.2444,29600.0
2013-10-02 10:05:00,53.07,53.11,52.97,53.06,32000.0,45.2359,45.27,45.1506,45.2274,32000.0
2013-10-02 10:10:00,53.06,53.17,53.01,53.16,16800.0,45.2274,45.3211,45.1847,45.3126,16800.0
2013-10-02 10:15:00,53.19,53.19,53.09,53.13,29700.0,45.3382,45.3382,45.2529,45.287,29700.0
2013-10-02 10:20:00,53.11,53.23,53.03,53.13,15900.0,45.27,45.3723,45.2018,45.287,15900.0
2013-10-02 10:25:00,53.09,53.1,53.01,53.01,5500.0,45.2529,45.2614,45.1847,45.1847,5500.0
2013-10-02 10:30:00,53.0,53.08,52.99,53.0,8300.0,45.1762,45.2444,45.1677,45.1762,8300.0
2013-10-02 10:35:00,53.02,53.05,53.0,53.04,4700.0,45.1933,45.2188,45.1762,45.2103,4700.0
2013-10-02 10:40:00,53.03,53.03,52.98,53.01,10400.0,45.2018,45.2018,45.1592,45.1847,10400.0
2013-10-02 10:45:00,53.0,53.09,52.98,53.09,14500.0,45.1762,45.2529,45.1592,45.2529,14500.0
2013-10-02 10:50:00,53.1,53.2,53.1,53.16,14000.0,45.2614,45.3467,45.2614,45.3126,14000.0
2013-10-02 10:55:00,53.18,53.2,53.11,53.15,7800.0,45.3296,45.3467,45.27,45.3041,7800.0
2013-10-02 11:00:00,53.13,53.16,53.11,53.11,5600.0,45.287,45.3126,45.27,45.27,5600.0
2013-10-02 11:05:00,53.11,53.12,53.0,53.0,16800.0,45.27,45.2785,45.1762,45.1762,16800.0
2013-10-02 11:10:00,53.01,53.06,52.99,53.03,6900.0,45.1847,45.2274,45.1677,45.2018,6900.0
2013-10-02 11:15:00,53.02,53.13,53.02,53.1,9300.0,45.1933,45.287,45.1933,45.2614,9300.0
2013-10-02 11:20:00,53.1,53.12,53.09,53.09,5200.0,45.2614,45.2785,45.2529,45.2529,5200.0
2013-10-02 11:25:00,53.08,53.09,53.01,53.06,5900.0,45.2444,45.2529,45.1847,45.2274,5900.0
2013-10-02 11:30:00,53.07,53.1,53.05,53.09,7300.0,45.2359,45.2614,45.2188,45.2529,7300.0
2013-10-02 11:35:00,53.08,53.09,53.05,53.08,4300.0,45.2444,45.2529,45.2188,45.2444,4300.0
2013-10-02 11:40:00,53.08,53.09,53.05,53.06,24500.0,45.2444,45.2529,45.2188,45.2274,24500.0
2013-10-02 11:45:00,53.06,53.11,53.06,53.07,20700.0,45.2274,45.27,45.2274,45.2359,20700.0
2013-10-02 11:50:00,53.07,53.08,53.05,53.06,6800.0,45.2359,45.2444,45.2188,45.2274,6800.0
2013-10-02 11:55:00,53.05,53.06,53.0,53.02,6100.0,45.2188,45.2274,45.1762,45.1933,6100.0
2013-10-02 12:00:00,53.02,53.07,53.01,53.05,33800.0,45.1933,45.2359,45.1847,45.2188,33800.0
2013-10-02 12:05:00,53.04,53.08,53.04,53.04,5000.0,45.2103,45.2444,45.2103,45.2103,5000.0
2013-10-02 12:10:00,53.03,53.06,53.03,53.05,3500.0,45.2018,45.2274,45.2018,45.2188,3500.0
2013-10-02 12:15:00,53.04,53.15,53.04,53.14,37500.0,45.2103,45.3041,45.2103,45.2955,37500.0
2013-10-02 12:20:00,53.15,53.19,53.14,53.15,6500.0,45.3041,45.3382,45.2955,45.3041,6500.0
2013-10-02 12:25:00,53.15,53.16,53.12,53.15,5700.0,45.3041,45.3126,45.2785,45.3041,5700.0
2013-10-02 12:30:00,53.16,53.17,53.15,53.15,7100.0,45.3126,45.3211,45.3041,45.3041,7100.0
2013-10-02 12:35:00,53.16,53.2,53.15,53.19,4500.0,45.3126,45.3467,45.3041,45.3382,4500.0
2013-10-02 12:40:00,53.19,53.19,53.12,53.15,7100.0,45.3382,45.3382,45.2785,45.3041,7100.0
2013-10-02 12:45:00,53.14,53.14,53.07,53.07,3100.0,45.2955,45.2955,45.2359,45.2359,3100.0
2013-10-02 12:50:00,53.07,53.09,53.01,53.01,2400.0,45.2359,45.2529,45.1847,45.1847,2400.0
2013-10-02 12:55:00,53.0,53.05,53.0,53.02,4800.0,45.1762,45.2188,45.1762,45.1933,4800.0
2013-10-02 13:00:00,53.03,53.03,53.01,53.01,2900.0,45.2018,45.2018,45.1847,45.1847,2900.0
2013-10-02 13:05:00,53.01,53.03,53.0,53.03,2600.0,45.1847,45.2018,45.1762,45.2018,2600.0
2013-10-02 13:10:00,53.04,53.05,53.0,53.0,5400.0,45.2103,45.2188,45.1762,45.1762,5400.0
2013-10-02 13:15:00,53.01,53.04,53.01,53.03,3100.0,45.1847,45.2103,45.1847,45.2018,3100.0
2013-10-02 13:20:00,53.02,53.03,53.0,53.02,5900.0,45.1933,45.2018,45.1762,45.1933,5900.0
2013-10-02 13:25:00,53.04,53.06,53.03,53.04,4600.0,45.2103,45.2274,45.2018,45.2103,4600.0
2013-10-02 13:30:00,53.04,53.04,53.02,53.02,3200.0,45.2103,45.2103,45.1933,45.1933,3200.0
2013-10-02 13:35:00,53.02,53.06,53.02,53.05,4200.0,45.1933,45.2274,45.1933,45.2188,4200.0
2013-10-02 13:40:00,53.06,53.06,53.03,53.03,7300.0,45.2274,45.2274,45.2018,45.2018,7300.0
2013-10-02 13:45:00,53.04,53.06,53.04,53.06,3200.0,45.2103,45.2274,45.2103,45.2274,3200.0
2013-10-02 13:50:00,53.06,53.07,53.04,53.04,7200.0,45.2274,45.2359,45.2103,45.2103,7200.0
2013-10-02 13:55:00,53.04,53.04,53.0,53.04,4900.0,45.2103,45.2103,45.1762,45.2103,4900.0
2013-10-02 14:00:00,53.04,53.04,53.01,53.02,4700.0,45.2103,45.2103,45.1847,45.1933,4700.0
2013-10-02 14:05:00,53.01,53.02,52.99,53.02,13200.0,45.1847,45.1933,45.1677,45.1933,13200.0
2013-10-02 14:10:00,53.01,53.06,53.01,53.02,9400.0,45.1847,45.2274,45.1847,45.1933,9400.0
2013-10-02 14:15:00,53.03,53.06,53.03,53.06,4500.0,45.2018,45.2274,45.2018,45.2274,4500.0
2013-10-02 14:20:00,53.06,53.08,53.06,53.07,3800.0,45.2274,45.2444,45.2274,45.2359,3800.0
2013-10-02 14:25:00,53.06,53.07,53.05,53.07,3500.0,45.2274,45.2359,45.2188,45.2359,3500.0
2013-10-02 14:30:00,53.05,53.09,53.05,53.06,7100.0,45.2188,45.2529,45.2188,45.2274,7100.0
2013-10-02 14:35:00,53.05,53.07,53.05,53.05,4500.0,45.2188,45.2359,45.2188,45.2188,4500.0
2013-10-02 14:40:00,53.05,53.1,53.05,53.08,14800.0,45.2188,45.2614,45.2188,45.2444,14800.0
2013-10-02 14:45:00,53.09,53.13,53.07,53.11,11200.0,45.2529,45.287,45.2359,45.27,11200.0
2013-10-02 14:50:00,53.12,53.13,53.1,53.1,5900.0,45.2785,45.287,45.2614,45.2614,5900.0
2013-10-02 14:55:00,53.1,53.12,53.1,53.12,7400.0,45.2614,45.2785,45.2614,45.2785,7400.0
2013-10-02 15:00:00,53.12,53.12,53.09,53.11,7100.0,45.2785,45.2785,45.2529,45.27,7100.0
2013-10-02 15:05:00,53.11,53.12,53.1,53.12,5200.0,45.27,45.2785,45.2614,45.2785,5200.0
2013-10-02 15:10:00,53.12,53.12,53.1,53.1,7700.0,45.2785,45.2785,45.2614,45.2614,7700.0
2013-10-02 15:15:00,53.1,53.13,53.1,53.13,6000.0,45.2614,45.287,45.2614,45.287,6000.0
2013-10-02 15:20:00,53.13,53.13,53.1,53.11,7400.0,45.287,45.287,45.2614,45.27,7400.0
2013-10-02 15:25:00,53.1,53.12,53.1,53.12,7000.0,45.2614,45.2785,45.2614,45.2785,7000.0
2013-10-02 15:30:00,53.12,53.17,53.11,53.17,12700.0,45.2785,45.3211,45.27,45.3211,12700.0
2013-10-02 15:35:00,53.16,53.19,53.14,53.15,20900.0,45.3126,45.3382,45.2955,45.3041,20900.0
2013-10-02 15:40:00,53.16,53.16,53.15,53.15,14300.0,45.3126,45.3126,45.3041,45.3041,14300.0
2013-10-02 15:45:00,53.16,53.19,53.15,53.15,34200.0,45.3126,45.3382,45.3041,45.3041,34200.0
2013-10-02 15:50:00,53.15,53.16,53.15,53.16,24800.0,45.3041,45.3126,45.3041,45.3126,24800.0
2013-10-02 15:55:00,53.16,53.2,53.15,53.2,45900.0,45.3126,45.3467,45.3041,45.3467,45900.0
2013-10-03 09:30:00,53.34,53.9,53.33,53.79,35600.0,45.466,45.9434,45.4575,45.8496,35600.0
2013-10-03 09:35:00,53.7,53.77,53.45,53.48,22200.0,45.7729,45.8325,45.5598,45.5854,22200.0
2013-10-03 09:40:00,53.47,53.58,53.45,53.55,10000.0,45.5768,45.6706,45.5598,45.645,10000.0
2013-10-03 09:45:00,53.55,53.63,53.5,53.54,8400.0,45.645,45.7132,45.6024,45.6365,8400.0
2013-10-03 09:50:00,53.54,53.59,53.52,53.56,7200.0,45.6365,45.6791,45.6194,45.6535,7200.0
2013-10-03 09:55:00,53.56,53.56,53.5,53.54,6800.0,45.6535,45.6535,45.6024,45.6365,6800.0
2013-10-03 10:00:00,53.5,53.5,53.39,53.39,10800.0,45.6024,45.6024,45.5086,45.5086,10800.0
2013-10-03 10:05:00,53.39,53.46,53.36,53.41,8000.0,45.5086,45.5683,45.4831,45.5257,8000.0
2013-10-03 10:10:00,53.42,53.56,53.42,53.54,7400.0,45.5342,45.6535,45.5342,45.6365,7400.0
2013-10-03 10:15:00,53.47,53.57,53.47,53.55,5800.0,45.5768,45.6621,45.5768,45.645,5800.0
2013-10-03 10:20:00,53.55,53.63,53.55,53.6,15700.0,45.645,45.7132,45.645,45.6876,15700.0
2013-10-03 10:25:00,53.6,53.64,53.6,53.61,7400.0,45.6876,45.7217,45.6876,45.6962,7400.0
2013-10-03 10:30:00,53.6,53.63,53.55,53.63,7600.0,45.6876,45.7132,45.645,45.7132,7600.0
2013-10-03 10:35:00,53.63,53.65,53.59,53.6,6300.0,45.7132,45.7303,45.6791,45.6876,6300.0
2013-10-03 10:40:00,53.6,53.62,53.59,53.6,12500.0,45.6876,45.7047,45.6791,45.6876,12500.0
2013-10-03 10:45:00,53.6,53.63,53.59,53.59,16300.0,45.6876,45.7132,45.6791,45.6791,16300.0
2013-10-03 10:50:00,53.6,53.63,53.6,53.61,7300.0,45.6876,45.7132,45.6876,45.6962,7300.0
2013-10-03 10:55:00,53.61,53.65,53.61,53.61,8300.0,45.6962,45.7303,45.6962,45.6962,8300.0
2013-10-03 11:00:00,53.6,53.62,53.59,53.61,12000.0,45.6876,45.7047,45.6791,45.6962,12000.0
2013-10-03 11:05:00,53.61,53.64,53.6,53.63,6300.0,45.6962,45.7217,45.6876,45.7132,6300.0
2013-10-03 11:10:00,53.64,53.75,53.63,53.7,16200.0,45.7217,45.8155,45.7132,45.7729,16200.0
2013-10-03 11:15:00,53.7,53.71,53.64,53.64,14600.0,45.7729,45.7814,45.7217,45.7217,14600.0
2013-10-03 11:20:00,53.64,53.65,53.6,53.6,3600.0,45.7217,45.7303,45.6876,45.6876,3600.0
2013-10-03 11:25:00,53.6,53.6,53.46,53.5,6700.0,45.6876,45.6876,45.5683,45.6024,6700.0
2013-10-03 11:30:00,53.47,53.57,53.47,53.57,9300.0,45.5768,45.6621,45.5768,45.6621,9300.0
2013-10-03 11:35:00,53.57,53.57,53.46,53.48,75900.0,45.6621,45.6621,45.5683,45.5854,75900.0
2013-10-03 11:40:00,53.46,53.48,53.36,53.36,14600.0,45.5683,45.5854,45.4831,45.4831,14600.0
2013-10-03 11:45:00,53.34,53.34,53.28,53.28,18900.0,45.466,45.466,45.4149,45.4149,18900.0
2013-10-03 11:50:00,53.29,53.32,53.27,53.27,1900.0,45.4234,45.449,45.4064,45.4064,1900.0
2013-10-03 11:55:00,53.27,53.28,53.19,53.22,24200.0,45.4064,45.4149,45.3382,45.3637,24200.0
2013-10-03 12:00:00,53.22,53.26,53.2,53.25,11400.0,45.3637,45.3978,45.3467,45.3893,11400.0
2013-10-03 12:05:00,53.25,53.26,53.25,53.25,2200.0,45.3893,45.3978,45.3893,45.3893,2200.0
2013-10-03 12:10:00,53.25,53.28,53.23,53.23,5400.0,45.3893,45.4149,45.3723,45.3723,5400.0
2013-10-03 12:15:00,53.25,53.26,53.24,53.24,2300.0,45.3893,45.3978,45.3808,45.3808,2300.0
2013-10-03 12:20:00,53.25,53.26,53.24,53.25,8000.0,45.3893,45.3978,45.3808,45.3893,8000.0
2013-10-03 12:25:00,53.25,53.26,53.24,53.26,4900.0,45.3893,45.3978,45.3808,45.3978,4900.0
2013-10-03 12:30:00,53.27,53.29,53.26,53.26,2200.0,45.4064,45.4234,45.3978,45.3978,2200.0
2013-10-03 12:35:00,53.27,53.3,53.27,53.28,2800.0,45.4064,45.4319,45.4064,45.4149,2800.0
2013-10-03 12:40:00,53.29,53.29,53.2,53.2,10300.0,45.4234,45.4234,45.3467,45.3467,10300.0
2013-10-03 12:45:00,53.22,53.33,53.21,53.33,6500.0,45.3637,45.4575,45.3552,45.4575,6500.0
2013-10-03 12:50:00,53.3,53.3,53.25,53.25,1700.0,45.4319,45.4319,45.3893,45.3893,1700.0
2013-10-03 12:55:00,53.24,53.31,53.24,53.3,3900.0,45.3808,45.4404,45.3808,45.4319,3900.0
2013-10-03 13:00:00,53.27,53.28,53.27,53.28,4600.0,45.4064,45.4149,45.4064,45.4149,4600.0
2013-10-03 13:05:00,53.29,53.34,53.29,53.34,2900.0,45.4234,45.466,45.4234,45.466,2900.0
2013-10-03 13:10:00,53.34,53.37,53.33,53.36,4000.0,45.466,45.4916,45.4575,45.4831,4000.0
2013-10-03 13:15:00,53.36,53.36,53.3,53.33,2900.0,45.4831,45.4831,45.4319,45.4575,2900.0
2013-10-03 13:20:00,53.32,53.4,53.32,53.39,6200.0,45.449,45.5172,45.449,45.5086,6200.0
2013-10-03 13:25:00,53.39,53.51,53.37,53.5,14900.0,45.5086,45.6109,45.4916,45.6024,14900.0
2013-10-03 13:30:00,53.5,53.51,53.41,53.42,7300.0,45.6024,45.6109,45.5257,45.5342,7300.0
2013-10-03 13:35:00,53.42,53.46,53.4,53.44,7400.0,45.5342,45.5683,45.5172,45.5513,7400.0
2013-10-03 13:40:00,53.44,53.46,53.41,53.44,5600.0,45.5513,45.5683,45.5257,45.5513,5600.0
2013-10-03 13:45:00,53.43,53.45,53.4,53.4,18000.0,45.5427,45.5598,45.5172,45.5172,18000.0
2013-10-03 13:50:00,53.43,53.46,53.38,53.4,7300.0,45.5427,45.5683,45.5001,45.5172,7300.0
2013-10-03 13:55:00,53.4,53.46,53.39,53.45,9200.0,45.5172,45.5683,45.5086,45.5598,9200.0
2013-10-03 14:00:00,53.45,53.47,53.41,53.42,4900.0,45.5598,45.5768,45.5257,45.5342,4900.0
2013-10-03 14:05:00,53.41,53.41,53.37,53.4,5100.0,45.5257,45.5257,45.4916,45.5172,5100.0
2013-10-03 14:10:00,53.4,53.45,53.37,53.45,6800.0,45.5172,45.5598,45.4916,45.5598,6800.0
2013-10-03 14:15:00,53.44,53.45,53.36,53.37,6800.0,45.5513,45.5598,45.4831,45.4916,6800.0
2013-10-03 14:20:00,53.37,53.39,53.36,53.37,17000.0,45.4916,45.5086,45.4831,45.4916,17000.0
2013-10-03 14:25:00,53.37,53.47,53.37,53.47,9800.0,45.4916,45.5768,45.4916,45.5768,9800.0
2013-10-03 14:30:00,53.47,53.48,53.4,53.4,8700.0,45.5768,45.5854,45.5172,45.5172,8700.0
2013-10-03 14:35:00,53.39,53.39,53.37,53.39,6500.0,45.5086,45.5086,45.4916,45.5086,6500.0
2013-10-03 14:40:00,53.38,53.39,53.36,53.38,4500.0,45.5001,45.5086,45.4831,45.5001,4500.0
2013-10-03 14:45:00,53.38,53.39,53.37,53.39,3400.0,45.5001,45.5086,45.4916,45.5086,3400.0
2013-10-03 14:50:00,53.39,53.42,53.38,53.38,6700.0,45.5086,45.5342,45.5001,45.5001,6700.0
2013-10-03 14:55:00,53.39,53.4,53.37,53.37,9300.0,45.5086,45.5172,45.4916,45.4916,9300.0
2013-10-03 15:00:00,53.37,53.43,53.37,53.43,11600.0,45.4916,45.5427,45.4916,45.5427,11600.0
2013-10-03 15:05:00,53.43,53.44,53.41,53.43,15800.0,45.5427,45.5513,45.5257,45.5427,15800.0
2013-10-03 15:10:00,53.43,53.44,53.42,53.43,9400.0,45.5427,45.5513,45.5342,45.5427,9400.0
2013-10-03 15:15:00,53.45,53.45,53.43,53.45,19900.0,45.5598,45.5598,45.5427,45.5598,19900.0
2013-10-03 15:20:00,53.45,53.47,53.39,53.4,17000.0,45.5598,45.5768,45.5086,45.5172,17000.0
2013-10-03 15:25:00,53.4,53.41,53.32,53.35,12600.0,45.5172,45.5257,45.449,45.4745,12600.0
2013-10-03 15:30:00,53.35,53.35,53.32,53.33,8100.0,45.4745,45.4745,45.449,45.4575,8100.0
2013-10-03 15:35:00,53.33,53.37,53.32,53.37,22700.0,45.4575,45.4916,45.449,45.4916,22700.0
2013-10-03 15:40:00,53.36,53.39,53.34,53.34,13900.0,45.4831,45.5086,45.466,45.466,13900.0
2013-10-03 15:45:00,53.34,53.37,53.26,53.32,52600.0,45.466,45.4916,45.3978,45.449,52600.0
2013-10-03 15:50:00,53.32,53.37,53.31,53.37,27300.0,45.449,45.4916,45.4404,45.4916,27300.0
2013-10-03 15:55:00,53.37,53.41,53.35,53.36,66100.0,45.4916,45.5257,45.4745,45.4831,66100.0
2013-10-04 09:30:00,53.5,53.76,53.5,53.5,12400.0,45.6024,45.824,45.6024,45.6024,12400.0
2013-10-04 09:35:00,53.56,53.73,53.55,53.65,3100.0,45.6535,45.7984,45.645,45.7303,3100.0
2013-10-04 09:40:00,53.66,53.69,53.61,53.62,5200.0,45.7388,45.7644,45.6962,45.7047,5200.0
2013-10-04 09:45:00,53.63,53.68,53.52,53.63,9200.0,45.7132,45.7558,45.6194,45.7132,9200.0
2013-10-04 09:50:00,53.64,53.65,53.58,53.58,1600.0,45.7217,45.7303,45.6706,45.6706,1600.0
2013-10-04 09:55:00,53.52,53.57,53.5,53.5,1300.0,45.6194,45.6621,45.6024,45.6024,1300.0
2013-10-04 10:00:00,53.54,53.54,53.5,53.52,2400.0,45.6365,45.6365,45.6024,45.6194,2400.0
2013-10-04 10:05:00,53.54,53.55,53.46,53.55,2100.0,45.6365,45.645,45.5683,45.645,2100.0
2013-10-04 10:10:00,53.54,53.72,53.52,53.62,4400.0,45.6365,45.7899,45.6194,45.7047,4400.0
2013-10-04 10:15:00,53.61,53.62,53.53,53.53,8400.0,45.6962,45.7047,45.628,45.628,8400.0
2013-10-04 10:20:00,53.53,53.53,53.43,53.47,7100.0,45.628,45.628,45.5427,45.5768,7100.0
2013-10-04 10:25:00,53.48,53.54,53.48,53.49,3500.0,45.5854,45.6365,45.5854,45.5939,3500.0
2013-10-04 10:30:00,53.5,53.54,53.46,53.54,3800.0,45.6024,45.6365,45.5683,45.6365,3800.0
2013-10-04 10:35:00,53.55,53.61,53.53,53.57,3200.0,45.645,45.6962,45.628,45.6621,3200.0
2013-10-04 10:40:00,53.57,53.58,53.56,53.57,600.0,45.6621,45.6706,45.6535,45.6621,600.0
2013-10-04 10:45:00,53.54,53.59,53.54,53.57,900.0,45.6365,45.6791,45.6365,45.6621,900.0
2013-10-04 10:50:00,53.6,53.62,53.58,53.58,1900.0,45.6876,45.7047,45.6706,45.6706,1900.0
2013-10-04 10:55:00,53.58,53.58,53.54,53.56,2400.0,45.6706,45.6706,45.6365,45.6535,2400.0
2013-10-04 11:00:00,53.54,53.57,53.52,53.53,3500.0,45.6365,45.6621,45.6194,45.628,3500.0
2013-10-04 11:05:00,53.53,53.55,53.46,53.49,3700.0,45.628,45.645,45.5683,45.5939,3700.0
2013-10-04 11:10:00,53.49,53.51,53.47,53.51,4400.0,45.5939,45.6109,45.5768,45.6109,4400.0
2013-10-04 11:15:00,53.48,53.48,53.37,53.42,7200.0,45.5854,45.5854,45.4916,45.5342,7200.0
2013-10-04 11:20:00,53.44,53.45,53.37,53.41,21400.0,45.5513,45.5598,45.4916,45.5257,21400.0
2013-10-04 11:25:00,53.41,53.45,53.41,53.41,3800.0,45.5257,45.5598,45.5257,45.5257,3800.0
2013-10-04 11:30:00,53.4,53.43,53.38,53.4,900.0,45.5172,45.5427,45.5001,45.5172,900.0
2013-10-04 11:35:00,53.4,53.44,53.38,53.4,4600.0,45.5172,45.5513,45.5001,45.5172,4600.0
2013-10-04 11:40:00,53.43,53.47,53.41,53.45,13400.0,45.5427,45.5768,45.5257,45.5598,13400.0
2013-10-04 11:45:00,53.45,53.5,53.44,53.45,5000.0,45.5598,45.6024,45.5513,45.5598,5000.0
2013-10-04 11:50:00,53.45,53.49,53.45,53.47,1200.0,45.5598,45.5939,45.5598,45.5768,1200.0
2013-10-04 11:55:00,53.46,53.47,53.46,53.46,2900.0,45.5683,45.5768,45.5683,45.5683,2900.0
2013-10-04 12:00:00,53.46,53.46,53.44,53.45,3500.0,45.5683,45.5683,45.5513,45.5598,3500.0
2013-10-04 12:05:00,53.47,53.47,53.44,53.44,300.0,45.5768,45.5768,45.5513,45.5513,300.0
2013-10-04 12:10:00,53.46,53.47,53.44,53.46,2300.0,45.5683,45.5768,45.5513,45.5683,2300.0
2013-10-04 12:15:00,53.46,53.47,53.45,53.47,4900.0,45.5683,45.5768,45.5598,45.5768,4900.0
2013-10-04 12:20:00,53.49,53.49,53.46,53.47,4000.0,45.5939,45.5939,45.5683,45.5768,4000.0
2013-10-04 12:25:00,53.47,53.5,53.46,53.47,2900.0,45.5768,45.6024,45.5683,45.5768,2900.0
2013-10-04 12:30:00,53.47,53.51,53.47,53.51,3700.0,45.5768,45.6109,45.5768,45.6109,3700.0
2013-10-04 12:35:00,53.53,53.67,53.53,53.66,21700.0,45.628,45.7473,45.628,45.7388,21700.0
2013-10-04 12:40:00,53.68,53.76,53.68,53.75,3200.0,45.7558,45.824,45.7558,45.8155,3200.0
2013-10-04 12:45:00,53.74,53.75,53.65,53.66,14300.0,45.807,45.8155,45.7303,45.7388,14300.0
2013-10-04 12:50:00,53.67,53.68,53.65,53.68,800.0,45.7473,45.7558,45.7303,45.7558,800.0
2013-10-04 12:55:00,53.69,53.7,53.68,53.68,500.0,45.7644,45.7729,45.7558,45.7558,500.0
2013-10-04 13:00:00,53.7,53.78,53.68,53.68,5500.0,45.7729,45.8411,45.7558,45.7558,5500.0
2013-10-04 13:05:00,53.7,53.73,53.69,53.73,3700.0,45.7729,45.7984,45.7644,45.7984,3700.0
2013-10-04 13:10:00,53.72,53.76,53.72,53.74,1800.0,45.7899,45.824,45.7899,45.807,1800.0
2013-10-04 13:15:00,53.75,53.79,53.75,53.79,3300.0,45.8155,45.8496,45.8155,45.8496,3300.0
2013-10-04 13:20:00,53.79,53.8,53.78,53.8,1800.0,45.8496,45.8581,45.8411,45.8581,1800.0
2013-10-04 13:25:00,53.8,53.82,53.77,53.78,16500.0,45.8581,45.8752,45.8325,45.8411,16500.0
2013-10-04 13:30:00,53.78,53.8,53.77,53.78,1500.0,45.8411,45.8581,45.8325,45.8411,1500.0
2013-10-04 13:35:00,53.76,53.83,53.76,53.81,1000.0,45.824,45.8837,45.824,45.8666,1000.0
2013-10-04 13:40:00,53.8,53.81,53.79,53.81,1700.0,45.8581,45.8666,45.8496,45.8666,1700.0
2013-10-04 13:45:00,53.82,53.82,53.79,53.8,1200.0,45.8752,45.8752,45.8496,45.8581,1200.0
2013-10-04 13:50:00,53.8,53.81,53.76,53.78,2800.0,45.8581,45.8666,45.824,45.8411,2800.0
2013-10-04 13:55:00,53.76,53.76,53.76,53.76,800.0,45.824,45.824,45.824,45.824,800.0
2013-10-04 14:00:00,53.73,53.77,53.73,53.76,3900.0,45.7984,45.8325,45.7984,45.824,3900.0
2013-10-04 14:05:00,53.76,53.76,53.73,53.76,14100.0,45.824,45.824,45.7984,45.824,14100.0
2013-10-04 14:10:00,53.77,53.82,53.77,53.8,3400.0,45.8325,45.8752,45.8325,45.8581,3400.0
2013-10-04 14:15:00,53.79,53.79,53.77,53.77,1100.0,45.8496,45.8496,45.8325,45.8325,1100.0
2013-10-04 14:20:00,53.78,53.78,53.74,53.78,1700.0,45.8411,45.8411,45.807,45.8411,1700.0
2013-10-04 14:25:00,53.8,53.83,53.77,53.77,2400.0,45.8581,45.8837,45.8325,45.8325,2400.0
2013-10-04 14:30:00,53.8,53.84,53.79,53.81,3300.0,45.8581,45.8922,45.8496,45.8666,3300.0
2013-10-04 14:35:00,53.83,53.91,53.82,53.91,2900.0,45.8837,45.9519,45.8752,45.9519,2900.0
2013-10-04 14:40:00,53.88,53.93,53.88,53.92,2600.0,45.9263,45.9689,45.9263,45.9604,2600.0
2013-10-04 14:45:00,53.89,53.96,53.89,53.95,3000.0,45.9348,45.9945,45.9348,45.986,3000.0
2013-10-04 14:50:00,53.95,53.96,53.92,53.95,2200.0,45.986,45.9945,45.9604,45.986,2200.0
2013-10-04 14:55:00,53.93,53.97,53.93,53.95,2000.0,45.9689,46.003,45.9689,45.986,2000.0
2013-10-04 15:00:00,53.94,53.95,53.89,53.9,5600.0,45.9774,45.986,45.9348,45.9434,5600.0
2013-10-04 15:05:00,53.9,53.91,53.87,53.89,4800.0,45.9434,45.9519,45.9178,45.9348,4800.0
2013-10-04 15:10:00,53.88,53.97,53.87,53.97,18600.0,45.9263,46.003,45.9178,46.003,18600.0
2013-10-04 15:15:00,53.96,53.99,53.9,53.95,10400.0,45.9945,46.0201,45.9434,45.986,10400.0
2013-10-04 15:20:00,53.95,53.99,53.94,53.96,9900.0,45.986,46.0201,45.9774,45.9945,9900.0
2013-10-04 15:25:00,53.96,53.99,53.95,53.96,4500.0,45.9945,46.0201,45.986,45.9945,4500.0
2013-10-04 15:30:00,53.96,53.97,53.93,53.96,6000.0,45.9945,46.003,45.9689,45.9945,6000.0
2013-10-04 15:35:00,53.97,53.97,53.93,53.94,4700.0,46.003,46.003,45.9689,45.9774,4700.0
2013-10-04 15:40:00,53.94,53.94,53.9,53.9,6700.0,45.9774,45.9774,45.9434,45.9434,6700.0
2013-10-04 15:45:00,53.89,53.97,53.85,53.96,27900.0,45.9348,46.003,45.9007,45.9945,27900.0
2013-10-04 15:50:00,53.96,53.97,53.93,53.96,46400.0,45.9945,46.003,45.9689,45.9945,46400.0
2013-10-04 15:55:00,53.95,54.04,53.93,54.03,64900.0,45.986,46.0627,45.9689,46.0542,64900.0
2013-10-07 09:30:00,53.42,53.47,53.16,53.36,25700.0,45.5342,45.5768,45.3126,45.4831,25700.0
2013-10-07 09:35:00,53.25,53.38,53.19,53.36,3700.0,45.3893,45.5001,45.3382,45.4831,3700.0
2013-10-07 09:40:00,53.31,53.39,53.27,53.39,4900.0,45.4404,45.5086,45.4064,45.5086,4900.0
2013-10-07 09:45:00,53.36,53.55,53.36,53.5,6000.0,45.4831,45.645,45.4831,45.6024,6000.0
2013-10-07 09:50:00,53.52,53.63,53.47,53.59,22700.0,45.6194,45.7132,45.5768,45.6791,22700.0
2013-10-07 09:55:00,53.59,53.73,53.58,53.73,8100.0,45.6791,45.7984,45.6706,45.7984,8100.0
2013-10-07 10:00:00,53.72,53.79,53.59,53.74,21800.0,45.7899,45.8496,45.6791,45.807,21800.0
2013-10-07 10:05:00,53.78,53.98,53.75,53.94,4100.0,45.8411,46.0115,45.8155,45.9774,4100.0
2013-10-07 10:10:00,53.94,53.98,53.89,53.98,12500.0,45.9774,46.0115,45.9348,46.0115,12500.0
2013-10-07 10:15:00,53.98,54.05,53.98,54.03,17200.0,46.0115,46.0712,46.0115,46.0542,17200.0
2013-10-07 10:20:00,54.06,54.13,54.0,54.05,16300.0,46.0797,46.1394,46.0286,46.0712,16300.0
2013-10-07 10:25:00,54.05,54.41,54.05,54.28,83100.0,46.0712,46.3781,46.0712,46.2673,83100.0
2013-10-07 10:30:00,54.28,54.45,54.08,54.08,53700.0,46.2673,46.4122,46.0968,46.0968,53700.0
2013-10-07 10:35:00,54.09,54.21,54.05,54.2,48900.0,46.1053,46.2076,46.0712,46.1991,48900.0
2013-10-07 10:40:00,54.17,54.25,54.17,54.24,4600.0,46.1735,46.2417,46.1735,46.2332,4600.0
2013-10-07 10:45:00,54.22,54.3,54.2,54.2,12600.0,46.2161,46.2843,46.1991,46.1991,12600.0
2013-10-07 10:50:00,54.2,54.27,54.2,54.23,12300.0,46.1991,46.2587,46.1991,46.2246,12300.0
2013-10-07 10:55:00,54.21,54.36,54.2,54.32,18900.0,46.2076,46.3354,46.1991,46.3014,18900.0
2013-10-07 11:00:00,54.32,54.35,54.24,54.28,44400.0,46.3014,46.3269,46.2332,46.2673,44400.0
2013-10-07 11:05:00,54.27,54.31,54.25,54.25,11900.0,46.2587,46.2928,46.2417,46.2417,11900.0
2013-10-07 11:10:00,54.25,54.33,54.24,54.27,8900.0,46.2417,46.3099,46.2332,46.2587,8900.0
2013-10-07 11:15:00,54.25,54.27,54.2,54.2,8700.0,46.2417,46.2587,46.1991,46.1991,8700.0
2013-10-07 11:20:00,54.2,54.22,54.2,54.2,20200.0,46.1991,46.2161,46.1991,46.1991,20200.0
2013-10-07 11:25:00,54.2,54.21,54.18,54.2,11200.0,46.1991,46.2076,46.182,46.1991,11200.0
2013-10-07 11:30:00,54.2,54.21,54.11,54.17,17700.0,46.1991,46.2076,46.1224,46.1735,17700.0
2013-10-07 11:35:00,54.18,54.24,54.12,54.23,14400.0,46.182,46.2332,46.1309,46.2246,14400.0
2013-10-07 11:40:00,54.23,54.23,54.19,54.21,31700.0,46.2246,46.2246,46.1905,46.2076,31700.0
2013-10-07 11:45:00,54.23,54.26,54.21,54.24,18700.0,46.2246,46.2502,46.2076,46.2332,18700.0
2013-10-07 11:50:00,54.23,54.28,54.22,54.24,3800.0,46.2246,46.2673,46.2161,46.2332,3800.0
2013-10-07 11:55:00,54.23,54.23,54.19,54.19,4600.0,46.2246,46.2246,46.1905,46.1905,4600.0
2013-10-07 12:00:00,54.19,54.2,54.19,54.2,5500.0,46.1905,46.1991,46.1905,46.1991,5500.0
2013-10-07 12:05:00,54.2,54.21,54.13,54.17,6000.0,46.1991,46.2076,46.1394,46.1735,6000.0
2013-10-07 12:10:00,54.18,54.23,54.17,54.21,5900.0,46.182,46.2246,46.1735,46.2076,5900.0
2013-10-07 12:15:00,54.21,54.22,54.21,54.22,2800.0,46.2076,46.2161,46.2076,46.2161,2800.0
2013-10-07 12:20:00,54.22,54.22,54.16,54.16,6000.0,46.2161,46.2161,46.165,46.165,6000.0
2013-10-07 12:25:00,54.16,54.18,54.11,54.11,5500.0,46.165,46.182,46.1224,46.1224,5500.0
2013-10-07 12:30:00,54.13,54.18,54.13,54.13,13000.0,46.1394,46.182,46.1394,46.1394,13000.0
2013-10-07 12:35:00,54.13,54.13,54.1,54.11,3600.0,46.1394,46.1394,46.1138,46.1224,3600.0
2013-10-07 12:40:00,54.09,54.09,54.05,54.06,8000.0,46.1053,46.1053,46.0712,46.0797,8000.0
2013-10-07 12:45:00,54.06,54.06,54.04,54.04,5800.0,46.0797,46.0797,46.0627,46.0627,5800.0
2013-10-07 12:50:00,54.04,54.05,54.04,54.05,4300.0,46.0627,46.0712,46.0627,46.0712,4300.0
2013-10-07 12:55:00,54.04,54.05,54.0,54.02,8700.0,46.0627,46.0712,46.0286,46.0456,8700.0
2013-10-07 13:00:00,54.03,54.07,54.03,54.05,4500.0,46.0542,46.0883,46.0542,46.0712,4500.0
2013-10-07 13:05:00,54.04,54.05,53.98,54.01,3100.0,46.0627,46.0712,46.0115,46.0371,3100.0
2013-10-07 13:10:00,54.01,54.04,54.01,54.03,5300.0,46.0371,46.0627,46.0371,46.0542,5300.0
2013-10-07 13:15:00,54.03,54.05,54.02,54.03,6700.0,46.0542,46.0712,46.0456,46.0542,6700.0
2013-10-07 13:20:00,54.02,54.03,53.99,54.01,3700.0,46.0456,46.0542,46.0201,46.0371,3700.0
2013-10-07 13:25:00,53.98,53.98,53.91,53.94,9900.0,46.0115,46.0115,45.9519,45.9774,9900.0
2013-10-07 13:30:00,53.94,53.97,53.93,53.96,31400.0,45.9774,46.003,45.9689,45.9945,31400.0
2013-10-07 13:35:00,53.96,53.96,53.88,53.91,6200.0,45.9945,45.9945,45.9263,45.9519,6200.0
2013-10-07 13:40:00,53.91,53.91,53.85,53.89,3900.0,45.9519,45.9519,45.9007,45.9348,3900.0
2013-10-07 13:45:00,53.86,53.96,53.86,53.96,7900.0,45.9093,45.9945,45.9093,45.9945,7900.0
2013-10-07 13:50:00,53.95,53.95,53.92,53.93,5500.0,45.986,45.986,45.9604,45.9689,5500.0
2013-10-07 13:55:00,53.92,53.96,53.9,53.96,13400.0,45.9604,45.9945,45.9434,45.9945,13400.0
2013-10-07 14:00:00,53.96,53.96,53.91,53.95,60000.0,45.9945,45.9945,45.9519,45.986,60000.0
2013-10-07 14:05:00,53.94,53.94,53.85,53.89,3700.0,45.9774,45.9774,45.9007,45.9348,3700.0
2013-10-07 14:10:00,53.9,53.92,53.86,53.87,4400.0,45.9434,45.9604,45.9093,45.9178,4400.0
2013-10-07 14:15:00,53.88,53.89,53.82,53.88,10400.0,45.9263,45.9348,45.8752,45.9263,10400.0
2013-10-07 14:20:00,53.87,53.89,53.8,53.85,10100.0,45.9178,45.9348,45.8581,45.9007,10100.0
2013-10-07 14:25:00,53.85,53.88,53.79,53.86,5800.0,45.9007,45.9263,45.8496,45.9093,5800.0
2013-10-07 14:30:00,53.86,53.88,53.84,53.84,5600.0,45.9093,45.9263,45.8922,45.8922,5600.0
2013-10-07 14:35:00,53.84,53.87,53.76,53.8,11100.0,45.8922,45.9178,45.824,45.8581,11100.0
2013-10-07 14:40:00,53.8,53.8,53.74,53.77,15800.0,45.8581,45.8581,45.807,45.8325,15800.0
2013-10-07 14:45:00,53.76,53.78,53.76,53.76,5600.0,45.824,45.8411,45.824,45.824,5600.0
2013-10-07 14:50:00,53.77,53.77,53.74,53.75,5000.0,45.8325,45.8325,45.807,45.8155,5000.0
2013-10-07 14:55:00,53.75,53.85,53.75,53.83,4600.0,45.8155,45.9007,45.8155,45.8837,4600.0
2013-10-07 15:00:00,53.83,53.87,53.83,53.85,12800.0,45.8837,45.9178,45.8837,45.9007,12800.0
2013-10-07 15:05:00,53.85,53.85,53.81,53.82,28000.0,45.9007,45.9007,45.8666,45.8752,28000.0
2013-10-07 15:10:00,53.82,53.82,53.77,53.79,6100.0,45.8752,45.8752,45.8325,45.8496,6100.0
2013-10-07 15:15:00,53.81,53.82,53.77,53.8,12200.0,45.8666,45.8752,45.8325,45.8581,12200.0
2013-10-07 15:20:00,53.81,53.81,53.73,53.73,5400.0,45.8666,45.8666,45.7984,45.7984,5400.0
2013-10-07 15:25:00,53.74,53.78,53.73,53.78,3700.0,45.807,45.8411,45.7984,45.8411,3700.0
2013-10-07 15:30:00,53.79,53.8,53.78,53.79,5700.0,45.8496,45.8581,45.8411,45.8496,5700.0
2013-10-07 15:35:00,53.79,53.8,53.75,53.78,28100.0,45.8496,45.8581,45.8155,45.8411,28100.0
2013-10-07 15:40:00,53.79,53.81,53.71,53.79,24000.0,45.8496,45.8666,45.7814,45.8496,24000.0
2013-10-07 15:45:00,53.81,53.84,53.72,53.79,24700.0,45.8666,45.8922,45.7899,45.8496,24700.0
2013-10-07 15:50:00,53.8,53.82,53.77,53.81,17400.0,45.8581,45.8752,45.8325,45.8666,17400.0
2013-10-07 15:55:00,53.81,53.82,53.69,53.69,31200.0,45.8666,45.8752,45.7644,45.7644,31200.0
2013-10-08 09:30:00,53.53,53.83,53.48,53.55,88500.0,45.628,45.8837,45.5854,45.645,88500.0
2013-10-08 09:35:00,53.51,53.65,53.39,53.65,56100.0,45.6109,45.7303,45.5086,45.7303,56100.0
2013-10-08 09:40:00,53.65,53.68,53.42,53.43,41500.0,45.7303,45.7558,45.5342,45.5427,41500.0
2013-10-08 09:45:00,53.44,53.56,53.35,53.53,14300.0,45.5513,45.6535,45.4745,45.628,14300.0
2013-10-08 09:50:00,53.48,53.53,53.38,53.53,13100.0,45.5854,45.628,45.5001,45.628,13100.0
2013-10-08 09:55:00,53.53,53.57,53.45,53.56,14100.0,45.628,45.6621,45.5598,45.6535,14100.0
2013-10-08 10:00:00,53.55,53.6,53.5,53.57,17000.0,45.645,45.6876,45.6024,45.6621,17000.0
2013-10-08 10:05:00,53.55,53.62,53.53,53.57,10900.0,45.645,45.7047,45.628,45.6621,10900.0
2013-10-08 10:10:00,53.55,53.57,53.52,53.56,29200.0,45.645,45.6621,45.6194,45.6535,29200.0
2013-10-08 10:15:00,53.57,53.62,53.53,53.55,7500.0,45.6621,45.7047,45.628,45.645,7500.0
2013-10-08 10:20:00,53.54,53.55,53.45,53.52,8700.0,45.6365,45.645,45.5598,45.6194,8700.0
2013-10-08 10:25:00,53.49,53.67,53.46,53.67,7900.0,45.5939,45.7473,45.5683,45.7473,7900.0
2013-10-08 10:30:00,53.62,53.64,53.53,53.59,7200.0,45.7047,45.7217,45.628,45.6791,7200.0
2013-10-08 10:35:00,53.56,53.61,53.52,53.59,5900.0,45.6535,45.6962,45.6194,45.6791,5900.0
2013-10-08 10:40:00,53.57,53.58,53.48,53.55,13100.0,45.6621,45.6706,45.5854,45.645,13100.0
2013-10-08 10:45:00,53.55,53.57,53.41,53.5,11000.0,45.645,45.6621,45.5257,45.6024,11000.0
2013-10-08 10:50:00,53.47,53.54,53.27,53.35,42700.0,45.5768,45.6365,45.4064,45.4745,42700.0
2013-10-08 10:55:00,53.37,53.38,53.03,53.12,29000.0,45.4916,45.5001,45.2018,45.2785,29000.0
2013-10-08 11:00:00,53.11,53.12,53.03,53.07,7800.0,45.27,45.2785,45.2018,45.2359,7800.0
2013-10-08 11:05:00,53.07,53.16,53.06,53.13,10000.0,45.2359,45.3126,45.2274,45.287,10000.0
2013-10-08 11:10:00,53.14,53.16,53.12,53.14,6400.0,45.2955,45.3126,45.2785,45.2955,6400.0
2013-10-08 11:15:00,53.12,53.21,53.12,53.19,13800.0,45.2785,45.3552,45.2785,45.3382,13800.0
2013-10-08 11:20:00,53.17,53.23,53.15,53.18,12400.0,45.3211,45.3723,45.3041,45.3296,12400.0
2013-10-08 11:25:00,53.19,53.19,53.13,53.13,6900.0,45.3382,45.3382,45.287,45.287,6900.0
2013-10-08 11:30:00,53.16,53.18,53.13,53.15,5500.0,45.3126,45.3296,45.287,45.3041,5500.0
2013-10-08 11:35:00,53.14,53.18,53.11,53.15,9100.0,45.2955,45.3296,45.27,45.3041,9100.0
2013-10-08 11:40:00,53.15,53.2,53.13,53.15,10600.0,45.3041,45.3467,45.287,45.3041,10600.0
2013-10-08 11:45:00,53.15,53.16,53.13,53.15,11800.0,45.3041,45.3126,45.287,45.3041,11800.0
2013-10-08 11:50:00,53.15,53.2,53.14,53.2,4200.0,45.3041,45.3467,45.2955,45.3467,4200.0
2013-10-08 11:55:00,53.21,53.22,53.2,53.2,4200.0,45.3552,45.3637,45.3467,45.3467,4200.0
2013-10-08 12:00:00,53.2,53.22,53.17,53.21,24200.0,45.3467,45.3637,45.3211,45.3552,24200.0
2013-10-08 12:05:00,53.2,53.21,53.14,53.17,25500.0,45.3467,45.3552,45.2955,45.3211,25500.0
2013-10-08 12:10:00,53.18,53.18,53.1,53.16,6700.0,45.3296,45.3296,45.2614,45.3126,6700.0
2013-10-08 12:15:00,53.16,53.23,53.13,53.21,9400.0,45.3126,45.3723,45.287,45.3552,9400.0
2013-10-08 12:20:00,53.21,53.22,53.15,53.18,20400.0,45.3552,45.3637,45.3041,45.3296,20400.0
2013-10-08 12:25:00,53.17,53.2,53.09,53.19,8300.0,45.3211,45.3467,45.2529,45.3382,8300.0
2013-10-08 12:30:00,53.13,53.2,53.09,53.15,7400.0,45.287,45.3467,45.2529,45.3041,7400.0
2013-10-08 12:35:00,53.12,53.15,53.08,53.1,8100.0,45.2785,45.3041,45.2444,45.2614,8100.0
2013-10-08 12:40:00,53.1,53.1,53.02,53.02,4300.0,45.2614,45.2614,45.1933,45.1933,4300.0
2013-10-08 12:45:00,53.03,53.05,53.01,53.01,3800.0,45.2018,45.2188,45.1847,45.1847,3800.0
2013-10-08 12:50:00,53.01,53.01,52.9,52.9,13400.0,45.1847,45.1847,45.091,45.091,13400.0
2013-10-08 12:55:00,52.9,52.95,52.86,52.95,13000.0,45.091,45.1336,45.0569,45.1336,13000.0
2013-10-08 13:00:00,52.95,53.03,52.95,52.99,8100.0,45.1336,45.2018,45.1336,45.1677,8100.0
2013-10-08 13:05:00,53.0,53.12,53.0,53.09,2900.0,45.1762,45.2785,45.1762,45.2529,2900.0
2013-10-08 13:10:00,53.11,53.12,53.08,53.08,4700.0,45.27,45.2785,45.2444,45.2444,4700.0
2013-10-08 13:15:00,53.07,53.14,53.06,53.13,5200.0,45.2359,45.2955,45.2274,45.287,5200.0
2013-10-08 13:20:00,53.13,53.18,53.12,53.16,5600.0,45.287,45.3296,45.2785,45.3126,5600.0
2013-10-08 13:25:00,53.15,53.23,53.15,53.22,10100.0,45.3041,45.3723,45.3041,45.3637,10100.0
2013-10-08 13:30:00,53.22,53.35,53.2,53.28,15500.0,45.3637,45.4745,45.3467,45.4149,15500.0
2013-10-08 13:35:00,53.19,53.36,53.19,53.29,3500.0,45.3382,45.4831,45.3382,45.4234,3500.0
2013-10-08 13:40:00,53.3,53.3,53.13,53.14,2100.0,45.4319,45.4319,45.287,45.2955,2100.0
2013-10-08 13:45:00,53.17,53.19,53.09,53.09,4000.0,45.3211,45.3382,45.2529,45.2529,4000.0
2013-10-08 13:50:00,53.07,53.11,53.04,53.04,4300.0,45.2359,45.27,45.2103,45.2103,4300.0
2013-10-08 13:55:00,53.04,53.12,53.03,53.06,12400.0,45.2103,45.2785,45.2018,45.2274,12400.0
2013-10-08 14:00:00,53.07,53.07,52.95,53.01,2200.0,45.2359,45.2359,45.1336,45.1847,2200.0
2013-10-08 14:05:00,53.01,53.02,52.97,52.97,1900.0,45.1847,45.1933,45.1506,45.1506,1900.0
2013-10-08 14:10:00,52.97,53.01,52.96,53.01,4000.0,45.1506,45.1847,45.1421,45.1847,4000.0
2013-10-08 14:15:00,52.97,53.0,52.93,52.98,3200.0,45.1506,45.1762,45.1165,45.1592,3200.0
2013-10-08 14:20:00,52.98,53.16,52.95,53.16,4500.0,45.1592,45.3126,45.1336,45.3126,4500.0
2013-10-08 14:25:00,53.13,53.19,53.06,53.19,4600.0,45.287,45.3382,45.2274,45.3382,4600.0
2013-10-08 14:30:00,53.18,53.18,53.11,53.13,2500.0,45.3296,45.3296,45.27,45.287,2500.0
2013-10-08 14:35:00,53.12,53.14,53.07,53.13,2200.0,45.2785,45.2955,45.2359,45.287,2200.0
2013-10-08 14:40:00,53.12,53.18,53.12,53.14,3300.0,45.2785,45.3296,45.2785,45.2955,3300.0
2013-10-08 14:45:00,53.12,53.15,53.05,53.08,4700.0,45.2785,45.3041,45.2188,45.2444,4700.0
2013-10-08 14:50:00,53.09,53.09,53.03,53.06,2400.0,45.2529,45.2529,45.2018,45.2274,2400.0
2013-10-08 14:55:00,53.06,53.1,53.03,53.08,6200.0,45.2274,45.2614,45.2018,45.2444,6200.0
2013-10-08 15:00:00,53.08,53.08,53.03,53.05,17500.0,45.2444,45.2444,45.2018,45.2188,17500.0
2013-10-08 15:05:00,53.04,53.04,53.01,53.01,1800.0,45.2103,45.2103,45.1847,45.1847,1800.0
2013-10-08 15:10:00,52.98,52.98,52.91,52.94,9800.0,45.1592,45.1592,45.0995,45.1251,9800.0
2013-10-08 15:15:00,52.93,52.95,52.89,52.94,9100.0,45.1165,45.1336,45.0824,45.1251,9100.0
2013-10-08 15:20:00,52.94,52.96,52.93,52.96,21000.0,45.1251,45.1421,45.1165,45.1421,21000.0
2013-10-08 15:25:00,52.96,52.96,52.92,52.96,10700.0,45.1421,45.1421,45.108,45.1421,10700.0
2013-10-08 15:30:00,52.96,52.97,52.91,52.95,19100.0,45.1421,45.1506,45.0995,45.1336,19100.0
2013-10-08 15:35:00,52.96,52.96,52.91,52.94,5900.0,45.1421,45.1421,45.0995,45.1251,5900.0
2013-10-08 15:40:00,52.92,52.96,52.9,52.95,12000.0,45.108,45.1421,45.091,45.1336,12000.0
2013-10-08 15:45:00,52.95,52.95,52.84,52.89,17800.0,45.1336,45.1336,45.0398,45.0824,17800.0
2013-10-08 15:50:00,52.88,52.91,52.87,52.9,40500.0,45.0739,45.0995,45.0654,45.091,40500.0
2013-10-08 15:55:00,52.9,52.94,52.84,52.92,104700.0,45.091,45.1251,45.0398,45.108,104700.0
2013-10-09 09:30:00,53.21,53.44,53.14,53.36,22800.0,45.3552,45.5513,45.2955,45.4831,22800.0
2013-10-09 09:35:00,53.43,53.68,53.39,53.51,10700.0,45.5427,45.7558,45.5086,45.6109,10700.0
2013-10-09 09:40:00,53.5,53.7,53.41,53.6,21400.0,45.6024,45.7729,45.5257,45.6876,21400.0
2013-10-09 09:45:00,53.58,53.58,53.47,53.52,7000.0,45.6706,45.6706,45.5768,45.6194,7000.0
2013-10-09 09:50:00,53.48,53.58,53.43,53.57,26600.0,45.5854,45.6706,45.5427,45.6621,26600.0
2013-10-09 09:55:00,53.58,53.61,53.49,53.53,17000.0,45.6706,45.6962,45.5939,45.628,17000.0
2013-10-09 10:00:00,53.5,53.53,53.4,53.53,22000.0,45.6024,45.628,45.5172,45.628,22000.0
2013-10-09 10:05:00,53.52,53.58,53.47,53.53,8600.0,45.6194,45.6706,45.5768,45.628,8600.0
2013-10-09 10:10:00,53.52,53.59,53.49,53.52,9600.0,45.6194,45.6791,45.5939,45.6194,9600.0
2013-10-09 10:15:00,53.56,53.66,53.53,53.66,13500.0,45.6535,45.7388,45.628,45.7388,13500.0
2013-10-09 10:20:00,53.65,53.82,53.58,53.8,9800.0,45.7303,45.8752,45.6706,45.8581,9800.0
2013-10-09 10:25:00,53.79,53.86,53.77,53.86,4000.0,45.8496,45.9093,45.8325,45.9093,4000.0
2013-10-09 10:30:00,53.85,53.94,53.85,53.91,22100.0,45.9007,45.9774,45.9007,45.9519,22100.0
2013-10-09 10:35:00,53.91,53.94,53.88,53.94,14500.0,45.9519,45.9774,45.9263,45.9774,14500.0
2013-10-09 10:40:00,53.95,54.12,53.95,54.11,12100.0,45.986,46.1309,45.986,46.1224,12100.0
2013-10-09 10:45:00,54.11,54.25,54.1,54.23,24900.0,46.1224,46.2417,46.1138,46.2246,24900.0
2013-10-09 10:50:00,54.23,54.28,54.14,54.19,15900.0,46.2246,46.2673,46.1479,46.1905,15900.0
2013-10-09 10:55:00,54.18,54.19,54.09,54.1,20900.0,46.182,46.1905,46.1053,46.1138,20900.0
2013-10-09 11:00:00,54.09,54.13,53.95,53.98,24600.0,46.1053,46.1394,45.986,46.0115,24600.0
2013-10-09 11:05:00,53.96,54.0,53.86,53.94,37900.0,45.9945,46.0286,45.9093,45.9774,37900.0
2013-10-09 11:10:00,53.93,54.0,53.85,53.85,17800.0,45.9689,46.0286,45.9007,45.9007,17800.0
2013-10-09 11:15:00,53.84,53.86,53.75,53.75,4700.0,45.8922,45.9093,45.8155,45.8155,4700.0
2013-10-09 11:20:00,53.76,53.86,53.75,53.8,8400.0,45.824,45.9093,45.8155,45.8581,8400.0
2013-10-09 11:25:00,53.8,53.9,53.8,53.87,7900.0,45.8581,45.9434,45.8581,45.9178,7900.0
2013-10-09 11:30:00,53.89,53.97,53.83,53.95,14600.0,45.9348,46.003,45.8837,45.986,14600.0
2013-10-09 11:35:00,53.95,54.01,53.93,53.94,5800.0,45.986,46.0371,45.9689,45.9774,5800.0
2013-10-09 11:40:00,53.94,53.94,53.89,53.9,3200.0,45.9774,45.9774,45.9348,45.9434,3200.0
2013-10-09 11:45:00,53.9,54.05,53.9,54.05,6900.0,45.9434,46.0712,45.9434,46.0712,6900.0
2013-10-09 11:50:00,54.02,54.03,53.89,53.9,8000.0,46.0456,46.0542,45.9348,45.9434,8000.0
2013-10-09 11:55:00,53.94,54.01,53.88,53.91,13900.0,45.9774,46.0371,45.9263,45.9519,13900.0
2013-10-09 12:00:00,53.88,54.0,53.88,53.97,4800.0,45.9263,46.0286,45.9263,46.003,4800.0
2013-10-09 12:05:00,53.95,54.03,53.95,54.02,2900.0,45.986,46.0542,45.986,46.0456,2900.0
2013-10-09 12:10:00,54.01,54.02,53.97,54.02,3900.0,46.0371,46.0456,46.003,46.0456,3900.0
2013-10-09 12:15:00,53.99,54.02,53.98,53.99,6400.0,46.0201,46.0456,46.0115,46.0201,6400.0
2013-10-09 12:20:00,53.95,53.96,53.89,53.96,11500.0,45.986,45.9945,45.9348,45.9945,11500.0
2013-10-09 12:25:00,53.96,54.03,53.95,53.97,14400.0,45.9945,46.0542,45.986,46.003,14400.0
2013-10-09 12:30:00,53.97,54.04,53.97,54.03,2100.0,46.003,46.0627,46.003,46.0542,2100.0
2013-10-09 12:35:00,54.05,54.06,54.02,54.06,24100.0,46.0712,46.0797,46.0456,46.0797,24100.0
2013-10-09 12:40:00,54.03,54.06,53.95,53.95,3900.0,46.0542,46.0797,45.986,45.986,3900.0
2013-10-09 12:45:00,53.97,53.97,53.87,53.87,2100.0,46.003,46.003,45.9178,45.9178,2100.0
2013-10-09 12:50:00,53.86,53.88,53.86,53.88,6000.0,45.9093,45.9263,45.9093,45.9263,6000.0
2013-10-09 12:55:00,53.88,53.89,53.81,53.81,3200.0,45.9263,45.9348,45.8666,45.8666,3200.0
2013-10-09 13:00:00,53.83,53.92,53.82,53.91,4100.0,45.8837,45.9604,45.8752,45.9519,4100.0
2013-10-09 13:05:00,53.91,53.94,53.9,53.91,4500.0,45.9519,45.9774,45.9434,45.9519,4500.0
2013-10-09 13:10:00,53.91,53.91,53.82,53.87,12200.0,45.9519,45.9519,45.8752,45.9178,12200.0
2013-10-09 13:15:00,53.87,54.01,53.87,54.0,2900.0,45.9178,46.0371,45.9178,46.0286,2900.0
2013-10-09 13:20:00,54.03,54.06,53.98,53.99,24500.0,46.0542,46.0797,46.0115,46.0201,24500.0
2013-10-09 13:25:00,53.99,54.0,53.99,54.0,21400.0,46.0201,46.0286,46.0201,46.0286,21400.0
2013-10-09 13:30:00,54.0,54.0,53.99,54.0,15000.0,46.0286,46.0286,46.0201,46.0286,15000.0
2013-10-09 13:35:00,54.0,54.0,53.99,54.0,3500.0,46.0286,46.0286,46.0201,46.0286,3500.0
2013-10-09 13:40:00,54.0,54.1,53.99,54.04,21900.0,46.0286,46.1138,46.0201,46.0627,21900.0
2013-10-09 13:45:00,54.03,54.07,54.03,54.06,3600.0,46.0542,46.0883,46.0542,46.0797,3600.0
2013-10-09 13:50:00,54.04,54.11,54.04,54.11,3900.0,46.0627,46.1224,46.0627,46.1224,3900.0
2013-10-09 13:55:00,54.11,54.12,54.09,54.11,4600.0,46.1224,46.1309,46.1053,46.1224,4600.0
2013-10-09 14:00:00,54.1,54.17,54.06,54.17,84600.0,46.1138,46.1735,46.0797,46.1735,84600.0
2013-10-09 14:05:00,54.14,54.2,54.14,54.2,3500.0,46.1479,46.1991,46.1479,46.1991,3500.0
2013-10-09 14:10:00,54.2,54.33,54.2,54.32,16600.0,46.1991,46.3099,46.1991,46.3014,16600.0
2013-10-09 14:15:00,54.3,54.35,54.28,54.3,19100.0,46.2843,46.3269,46.2673,46.2843,19100.0
2013-10-09 14:20:00,54.29,54.4,54.24,54.24,30600.0,46.2758,46.3695,46.2332,46.2332,30600.0
2013-10-09 14:25:00,54.25,54.4,54.24,54.39,14300.0,46.2417,46.3695,46.2332,46.361,14300.0
2013-10-09 14:30:00,54.4,54.47,54.39,54.42,33300.0,46.3695,46.4292,46.361,46.3866,33300.0
2013-10-09 14:35:00,54.41,54.43,54.31,54.36,8400.0,46.3781,46.3951,46.2928,46.3354,8400.0
2013-10-09 14:40:00,54.36,54.38,54.33,54.38,6800.0,46.3354,46.3525,46.3099,46.3525,6800.0
2013-10-09 14:45:00,54.38,54.41,54.33,54.38,11300.0,46.3525,46.3781,46.3099,46.3525,11300.0
2013-10-09 14:50:00,54.37,54.42,54.34,54.39,8100.0,46.344,46.3866,46.3184,46.361,8100.0
2013-10-09 14:55:00,54.39,54.4,54.38,54.39,7800.0,46.361,46.3695,46.3525,46.361,7800.0
2013-10-09 15:00:00,54.38,54.39,54.34,54.35,10700.0,46.3525,46.361,46.3184,46.3269,10700.0
2013-10-09 15:05:00,54.35,54.39,54.33,54.38,16400.0,46.3269,46.361,46.3099,46.3525,16400.0
2013-10-09 15:10:00,54.38,54.41,54.36,54.36,8900.0,46.3525,46.3781,46.3354,46.3354,8900.0
2013-10-09 15:15:00,54.36,54.37,54.33,54.34,17100.0,46.3354,46.344,46.3099,46.3184,17100.0
2013-10-09 15:20:00,54.33,54.37,54.29,54.3,31200.0,46.3099,46.344,46.2758,46.2843,31200.0
2013-10-09 15:25:00,54.29,54.31,54.27,54.29,44400.0,46.2758,46.2928,46.2587,46.2758,44400.0
2013-10-09 15:30:00,54.28,54.36,54.27,54.3,34200.0,46.2673,46.3354,46.2587,46.2843,34200.0
2013-10-09 15:35:00,54.29,54.32,54.28,54.31,20300.0,46.2758,46.3014,46.2673,46.2928,20300.0
2013-10-09 15:40:00,54.31,54.32,54.29,54.3,25000.0,46.2928,46.3014,46.2758,46.2843,25000.0
2013-10-09 15:45:00,54.29,54.3,54.2,54.25,78000.0,46.2758,46.2843,46.1991,46.2417,78000.0
2013-10-09 15:50:00,54.25,54.26,54.18,54.25,62300.0,46.2417,46.2502,46.182,46.2417,62300.0
2013-10-09 15:55:00,54.25,54.33,54.23,54.32,98300.0,46.2417,46.3099,46.2246,46.3014,98300.0
2013-10-10 09:30:00,54.79,54.85,54.71,54.77,28800.0,46.702,46.7531,46.6338,46.6849,28800.0
2013-10-10 09:35:00,54.77,55.0,54.75,54.99,17000.0,46.6849,46.881,46.6679,46.8724,17000.0
2013-10-10 09:40:00,54.99,55.07,54.83,54.89,85900.0,46.8724,46.9406,46.7361,46.7872,85900.0
2013-10-10 09:45:00,54.93,55.02,54.87,54.99,7600.0,46.8213,46.898,46.7702,46.8724,7600.0
2013-10-10 09:50:00,54.98,55.0,54.88,54.88,23400.0,46.8639,46.881,46.7787,46.7787,23400.0
2013-10-10 09:55:00,54.95,55.0,54.94,54.98,10700.0,46.8384,46.881,46.8298,46.8639,10700.0
2013-10-10 10:00:00,55.0,55.0,54.94,55.0,3600.0,46.881,46.881,46.8298,46.881,3600.0
2013-10-10 10:05:00,54.96,55.06,54.9,55.06,33000.0,46.8469,46.9321,46.7957,46.9321,33000.0
2013-10-10 10:10:00,55.06,55.18,55.0,55.08,10800.0,46.9321,47.0344,46.881,46.9492,10800.0
2013-10-10 10:15:00,55.08,55.09,55.03,55.07,7900.0,46.9492,46.9577,46.9065,46.9406,7900.0
2013-10-10 10:20:00,55.06,55.07,55.0,55.07,17800.0,46.9321,46.9406,46.881,46.9406,17800.0
2013-10-10 10:25:00,55.13,55.14,55.09,55.11,2200.0,46.9918,47.0003,46.9577,46.9747,2200.0
2013-10-10 10:30:00,55.12,55.28,55.09,55.21,41100.0,46.9833,47.1196,46.9577,47.06,41100.0
2013-10-10 10:35:00,55.22,55.35,55.21,55.3,6000.0,47.0685,47.1793,47.06,47.1367,6000.0
2013-10-10 10:40:00,55.32,55.32,55.1,55.23,18700.0,47.1537,47.1537,46.9662,47.077,18700.0
2013-10-10 10:45:00,55.25,55.31,55.25,55.31,4400.0,47.0941,47.1452,47.0941,47.1452,4400.0
2013-10-10 10:50:00,55.28,55.35,55.28,55.3,2200.0,47.1196,47.1793,47.1196,47.1367,2200.0
2013-10-10 10:55:00,55.29,55.35,55.29,55.35,14500.0,47.1282,47.1793,47.1282,47.1793,14500.0
2013-10-10 11:00:00,55.34,55.34,55.3,55.3,8600.0,47.1708,47.1708,47.1367,47.1367,8600.0
2013-10-10 11:05:00,55.32,55.35,55.3,55.31,32500.0,47.1537,47.1793,47.1367,47.1452,32500.0
2013-10-10 11:10:00,55.31,55.4,55.31,55.35,3800.0,47.1452,47.2219,47.1452,47.1793,3800.0
2013-10-10 11:15:00,55.35,55.39,55.32,55.33,32300.0,47.1793,47.2134,47.1537,47.1623,32300.0
2013-10-10 11:20:00,55.32,55.36,55.32,55.35,2600.0,47.1537,47.1878,47.1537,47.1793,2600.0
2013-10-10 11:25:00,55.34,55.41,55.34,55.39,11600.0,47.1708,47.2304,47.1708,47.2134,11600.0
2013-10-10 11:30:00,55.39,55.42,55.36,55.41,16100.0,47.2134,47.239,47.1878,47.2304,16100.0
2013-10-10 11:35:00,55.43,55.61,55.43,55.5,10800.0,47.2475,47.4009,47.2475,47.3072,10800.0
2013-10-10 11:40:00,55.48,55.51,55.44,55.48,5600.0,47.2901,47.3157,47.256,47.2901,5600.0
2013-10-10 11:45:00,55.48,55.51,55.45,55.45,5300.0,47.2901,47.3157,47.2645,47.2645,5300.0
2013-10-10 11:50:00,55.43,55.43,55.35,55.41,6600.0,47.2475,47.2475,47.1793,47.2304,6600.0
2013-10-10 11:55:00,55.41,55.41,55.35,55.37,3300.0,47.2304,47.2304,47.1793,47.1964,3300.0
2013-10-10 12:00:00,55.4,55.46,55.4,55.46,3100.0,47.2219,47.2731,47.2219,47.2731,3100.0
2013-10-10 12:05:00,55.46,55.56,55.45,55.49,25500.0,47.2731,47.3583,47.2645,47.2986,25500.0
2013-10-10 12:10:00,55.47,55.51,55.39,55.43,6100.0,47.2816,47.3157,47.2134,47.2475,6100.0
2013-10-10 12:15:00,55.45,55.49,55.45,55.49,2600.0,47.2645,47.2986,47.2645,47.2986,2600.0
2013-10-10 12:20:00,55.49,55.55,55.49,55.49,14300.0,47.2986,47.3498,47.2986,47.2986,14300.0
2013-10-10 12:25:00,55.52,55.65,55.49,55.63,17000.0,47.3242,47.435,47.2986,47.418,17000.0
2013-10-10 12:30:00,55.59,55.65,55.59,55.62,7600.0,47.3839,47.435,47.3839,47.4095,7600.0
2013-10-10 12:35:00,55.64,55.65,55.62,55.62,14100.0,47.4265,47.435,47.4095,47.4095,14100.0
2013-10-10 12:40:00,55.62,55.66,55.62,55.65,30200.0,47.4095,47.4435,47.4095,47.435,30200.0
2013-10-10 12:45:00,55.65,55.65,55.59,55.61,7900.0,47.435,47.435,47.3839,47.4009,7900.0
2013-10-10 12:50:00,55.6,55.64,55.6,55.64,2800.0,47.3924,47.4265,47.3924,47.4265,2800.0
2013-10-10 12:55:00,55.65,55.65,55.61,55.63,4100.0,47.435,47.435,47.4009,47.418,4100.0
2013-10-10 13:00:00,55.63,55.78,55.63,55.74,19800.0,47.418,47.5458,47.418,47.5117,19800.0
2013-10-10 13:05:00,55.75,55.78,55.74,55.78,6000.0,47.5203,47.5458,47.5117,47.5458,6000.0
2013-10-10 13:10:00,55.77,55.86,55.77,55.86,9300.0,47.5373,47.614,47.5373,47.614,9300.0
2013-10-10 13:15:00,55.87,55.87,55.72,55.72,7500.0,47.6225,47.6225,47.4947,47.4947,7500.0
2013-10-10 13:20:00,55.73,55.74,55.68,55.68,8500.0,47.5032,47.5117,47.4606,47.4606,8500.0
2013-10-10 13:25:00,55.69,55.7,55.66,55.69,8000.0,47.4691,47.4776,47.4435,47.4691,8000.0
2013-10-10 13:30:00,55.68,55.75,55.66,55.75,14600.0,47.4606,47.5203,47.4435,47.5203,14600.0
2013-10-10 13:35:00,55.74,55.75,55.7,55.71,15300.0,47.5117,47.5203,47.4776,47.4862,15300.0
2013-10-10 13:40:00,55.7,55.77,55.7,55.76,12600.0,47.4776,47.5373,47.4776,47.5288,12600.0
2013-10-10 13:45:00,55.77,55.82,55.77,55.77,10800.0,47.5373,47.5799,47.5373,47.5373,10800.0
2013-10-10 13:50:00,55.76,55.76,55.72,55.73,7600.0,47.5288,47.5288,47.4947,47.5032,7600.0
2013-10-10 13:55:00,55.73,55.73,55.65,55.65,11700.0,47.5032,47.5032,47.435,47.435,11700.0
2013-10-10 14:00:00,55.66,55.7,55.64,55.65,7400.0,47.4435,47.4776,47.4265,47.435,7400.0
2013-10-10 14:05:00,55.64,55.67,55.64,55.67,6400.0,47.4265,47.4521,47.4265,47.4521,6400.0
2013-10-10 14:10:00,55.67,55.7,55.66,55.7,11400.0,47.4521,47.4776,47.4435,47.4776,11400.0
2013-10-10 14:15:00,55.7,55.7,55.65,55.66,6800.0,47.4776,47.4776,47.435,47.4435,6800.0
2013-10-10 14:20:00,55.66,55.71,55.66,55.67,6200.0,47.4435,47.4862,47.4435,47.4521,6200.0
2013-10-10 14:25:00,55.66,55.66,55.6,55.6,4600.0,47.4435,47.4435,47.3924,47.3924,4600.0
2013-10-10 14:30:00,55.6,55.6,55.5,55.51,12300.0,47.3924,47.3924,47.3072,47.3157,12300.0
2013-10-10 14:35:00,55.52,55.56,55.51,55.51,8300.0,47.3242,47.3583,47.3157,47.3157,8300.0
2013-10-10 14:40:00,55.52,55.53,55.51,55.52,4100.0,47.3242,47.3327,47.3157,47.3242,4100.0
2013-10-10 14:45:00,55.5,55.54,55.5,55.54,3600.0,47.3072,47.3413,47.3072,47.3413,3600.0
2013-10-10 14:50:00,55.54,55.62,55.54,55.6,6300.0,47.3413,47.4095,47.3413,47.3924,6300.0
2013-10-10 14:55:00,55.6,55.6,55.53,55.53,7600.0,47.3924,47.3924,47.3327,47.3327,7600.0
2013-10-10 15:00:00,55.54,55.62,55.54,55.62,9900.0,47.3413,47.4095,47.3413,47.4095,9900.0
2013-10-10 15:05:00,55.62,55.74,55.62,55.72,10300.0,47.4095,47.5117,47.4095,47.4947,10300.0
2013-10-10 15:10:00,55.71,55.86,55.71,55.85,9300.0,47.4862,47.614,47.4862,47.6055,9300.0
2013-10-10 15:15:00,55.85,55.85,55.68,55.68,14500.0,47.6055,47.6055,47.4606,47.4606,14500.0
2013-10-10 15:20:00,55.67,55.75,55.67,55.75,12600.0,47.4521,47.5203,47.4521,47.5203,12600.0
2013-10-10 15:25:00,55.77,55.79,55.75,55.78,20100.0,47.5373,47.5544,47.5203,47.5458,20100.0
2013-10-10 15:30:00,55.79,55.8,55.77,55.77,26600.0,47.5544,47.5629,47.5373,47.5373,26600.0
2013-10-10 15:35:00,55.78,55.84,55.78,55.83,20400.0,47.5458,47.597,47.5458,47.5885,20400.0
2013-10-10 15:40:00,55.83,55.86,55.82,55.85,26200.0,47.5885,47.614,47.5799,47.6055,26200.0
2013-10-10 15:45:00,55.86,55.86,55.78,55.83,35800.0,47.614,47.614,47.5458,47.5885,35800.0
2013-10-10 15:50:00,55.84,55.86,55.78,55.82,27200.0,47.597,47.614,47.5458,47.5799,27200.0
2013-10-10 15:55:00,55.83,55.9,55.83,55.9,45900.0,47.5885,47.6481,47.5885,47.6481,45900.0
2013-10-11 09:30:00,55.54,55.54,55.29,55.42,24700.0,47.3413,47.3413,47.1282,47.239,24700.0
2013-10-11 09:35:00,55.4,55.65,55.4,55.61,11400.0,47.2219,47.435,47.2219,47.4009,11400.0
2013-10-11 09:40:00,55.58,55.78,55.58,55.71,10200.0,47.3754,47.5458,47.3754,47.4862,10200.0
2013-10-11 09:45:00,55.71,55.9,55.66,55.9,9600.0,47.4862,47.6481,47.4435,47.6481,9600.0
2013-10-11 09:50:00,55.9,55.9,55.75,55.76,6100.0,47.6481,47.6481,47.5203,47.5288,6100.0
2013-10-11 09:55:00,55.71,55.98,55.71,55.98,20800.0,47.4862,47.7163,47.4862,47.7163,20800.0
2013-10-11 10:00:00,55.95,56.12,55.93,56.07,5400.0,47.6907,47.8356,47.6737,47.793,5400.0
2013-10-11 10:05:00,56.06,56.06,55.98,56.01,4800.0,47.7845,47.7845,47.7163,47.7419,4800.0
2013-10-11 10:10:00,55.99,56.03,55.95,56.01,8300.0,47.7248,47.7589,47.6907,47.7419,8300.0
2013-10-11 10:15:00,56.04,56.13,56.02,56.09,17400.0,47.7675,47.8442,47.7504,47.8101,17400.0
2013-10-11 10:20:00,56.07,56.17,56.03,56.15,28500.0,47.793,47.8783,47.7589,47.8612,28500.0
2013-10-11 10:25:00,56.15,56.15,56.09,56.14,33000.0,47.8612,47.8612,47.8101,47.8527,33000.0
2013-10-11 10:30:00,56.14,56.14,56.08,56.11,5200.0,47.8527,47.8527,47.8015,47.8271,5200.0
2013-10-11 10:35:00,56.12,56.15,56.08,56.15,9000.0,47.8356,47.8612,47.8015,47.8612,9000.0
2013-10-11 10:40:00,56.13,56.15,56.11,56.13,14600.0,47.8442,47.8612,47.8271,47.8442,14600.0
2013-10-11 10:45:00,56.13,56.13,56.07,56.11,28100.0,47.8442,47.8442,47.793,47.8271,28100.0
2013-10-11 10:50:00,56.1,56.12,56.03,56.03,8200.0,47.8186,47.8356,47.7589,47.7589,8200.0
2013-10-11 10:55:00,56.05,56.05,55.94,55.94,7200.0,47.776,47.776,47.6822,47.6822,7200.0
2013-10-11 11:00:00,55.94,55.96,55.88,55.91,36900.0,47.6822,47.6993,47.6311,47.6566,36900.0
2013-10-11 11:05:00,55.9,55.9,55.85,55.88,2200.0,47.6481,47.6481,47.6055,47.6311,2200.0
2013-10-11 11:10:00,55.86,55.94,55.86,55.91,5500.0,47.614,47.6822,47.614,47.6566,5500.0
2013-10-11 11:15:00,55.92,55.92,55.86,55.9,7500.0,47.6652,47.6652,47.614,47.6481,7500.0
2013-10-11 11:20:00,55.9,55.94,55.9,55.94,1700.0,47.6481,47.6822,47.6481,47.6822,1700.0
2013-10-11 11:25:00,55.91,55.98,55.91,55.94,4700.0,47.6566,47.7163,47.6566,47.6822,4700.0
2013-10-11 11:30:00,55.96,55.97,55.93,55.97,5400.0,47.6993,47.7078,47.6737,47.7078,5400.0
2013-10-11 11:35:00,55.98,56.0,55.97,55.99,1500.0,47.7163,47.7334,47.7078,47.7248,1500.0
2013-10-11 11:40:00,55.97,56.05,55.97,56.01,5100.0,47.7078,47.776,47.7078,47.7419,5100.0
2013-10-11 11:45:00,56.02,56.06,56.01,56.05,3000.0,47.7504,47.7845,47.7419,47.776,3000.0
2013-10-11 11:50:00,56.04,56.07,56.04,56.06,4400.0,47.7675,47.793,47.7675,47.7845,4400.0
2013-10-11 11:55:00,56.09,56.15,56.09,56.14,6000.0,47.8101,47.8612,47.8101,47.8527,6000.0
2013-10-11 12:00:00,56.13,56.15,56.12,56.14,2200.0,47.8442,47.8612,47.8356,47.8527,2200.0
2013-10-11 12:05:00,56.14,56.16,56.13,56.15,4300.0,47.8527,47.8697,47.8442,47.8612,4300.0
2013-10-11 12:10:00,56.15,56.15,56.13,56.14,2100.0,47.8612,47.8612,47.8442,47.8527,2100.0
2013-10-11 12:15:00,56.15,56.19,56.15,56.19,5500.0,47.8612,47.8953,47.8612,47.8953,5500.0
2013-10-11 12:20:00,56.19,56.22,56.19,56.2,4600.0,47.8953,47.9209,47.8953,47.9038,4600.0
2013-10-11 12:25:00,56.22,56.22,56.2,56.2,3000.0,47.9209,47.9209,47.9038,47.9038,3000.0
2013-10-11 12:30:00,56.2,56.22,56.2,56.21,3400.0,47.9038,47.9209,47.9038,47.9124,3400.0
2013-10-11 12:35:00,56.23,56.25,56.21,56.22,2700.0,47.9294,47.9465,47.9124,47.9209,2700.0
2013-10-11 12:40:00,56.26,56.3,56.26,56.29,2200.0,47.955,47.9891,47.955,47.9805,2200.0
2013-10-11 12:45:00,56.3,56.31,56.29,56.3,4000.0,47.9891,47.9976,47.9805,47.9891,4000.0
2013-10-11 12:50:00,56.29,56.31,56.29,56.31,1600.0,47.9805,47.9976,47.9805,47.9976,1600.0
2013-10-11 12:55:00,56.32,56.33,56.31,56.32,1800.0,48.0061,48.0146,47.9976,48.0061,1800.0
2013-10-11 13:00:00,56.31,56.33,56.29,56.29,2600.0,47.9976,48.0146,47.9805,47.9805,2600.0
2013-10-11 13:05:00,56.29,56.33,56.29,56.31,4000.0,47.9805,48.0146,47.9805,47.9976,4000.0
2013-10-11 13:10:00,56.31,56.32,56.26,56.26,4100.0,47.9976,48.0061,47.955,47.955,4100.0
2013-10-11 13:15:00,56.27,56.27,56.2,56.21,6500.0,47.9635,47.9635,47.9038,47.9124,6500.0
2013-10-11 13:20:00,56.2,56.23,56.2,56.22,4300.0,47.9038,47.9294,47.9038,47.9209,4300.0
2013-10-11 13:25:00,56.24,56.25,56.22,56.22,1600.0,47.9379,47.9465,47.9209,47.9209,1600.0
2013-10-11 13:30:00,56.22,56.22,56.2,56.2,2000.0,47.9209,47.9209,47.9038,47.9038,2000.0
2013-10-11 13:35:00,56.21,56.27,56.21,56.27,2700.0,47.9124,47.9635,47.9124,47.9635,2700.0
2013-10-11 13:40:00,56.26,56.27,56.22,56.24,3400.0,47.955,47.9635,47.9209,47.9379,3400.0
2013-10-11 13:45:00,56.26,56.26,56.23,56.23,1700.0,47.955,47.955,47.9294,47.9294,1700.0
2013-10-11 13:50:00,56.24,56.24,56.2,56.21,2800.0,47.9379,47.9379,47.9038,47.9124,2800.0
2013-10-11 13:55:00,56.21,56.22,56.19,56.22,3300.0,47.9124,47.9209,47.8953,47.9209,3300.0
2013-10-11 14:00:00,56.22,56.25,56.21,56.25,2600.0,47.9209,47.9465,47.9124,47.9465,2600.0
2013-10-11 14:05:00,56.25,56.26,56.25,56.25,2100.0,47.9465,47.955,47.9465,47.9465,2100.0
2013-10-11 14:10:00,56.25,56.25,56.24,56.24,3400.0,47.9465,47.9465,47.9379,47.9379,3400.0
2013-10-11 14:15:00,56.23,56.27,56.21,56.25,31600.0,47.9294,47.9635,47.9124,47.9465,31600.0
2013-10-11 14:20:00,56.24,56.25,56.23,56.24,29800.0,47.9379,47.9465,47.9294,47.9379,29800.0
2013-10-11 14:25:00,56.25,56.27,56.25,56.27,4700.0,47.9465,47.9635,47.9465,47.9635,4700.0
2013-10-11 14:30:00,56.27,56.31,56.24,56.3,16000.0,47.9635,47.9976,47.9379,47.9891,16000.0
2013-10-11 14:35:00,56.29,56.3,56.24,56.25,10100.0,47.9805,47.9891,47.9379,47.9465,10100.0
2013-10-11 14:40:00,56.25,56.26,56.24,56.25,4500.0,47.9465,47.955,47.9379,47.9465,4500.0
2013-10-11 14:45:00,56.25,56.28,56.24,56.24,7400.0,47.9465,47.972,47.9379,47.9379,7400.0
2013-10-11 14:50:00,56.25,56.27,56.23,56.25,10500.0,47.9465,47.9635,47.9294,47.9465,10500.0
2013-10-11 14:55:00,56.26,56.27,56.26,56.26,2600.0,47.955,47.9635,47.955,47.955,2600.0
2013-10-11 15:00:00,56.26,56.27,56.22,56.22,9200.0,47.955,47.9635,47.9209,47.9209,9200.0
2013-10-11 15:05:00,56.21,56.23,56.21,56.21,4900.0,47.9124,47.9294,47.9124,47.9124,4900.0
2013-10-11 15:10:00,56.23,56.23,56.18,56.18,7500.0,47.9294,47.9294,47.8868,47.8868,7500.0
2013-10-11 15:15:00,56.17,56.19,56.11,56.12,10300.0,47.8783,47.8953,47.8271,47.8356,10300.0
2013-10-11 15:20:00,56.11,56.11,56.06,56.09,8200.0,47.8271,47.8271,47.7845,47.8101,8200.0
2013-10-11 15:25:00,56.08,56.11,56.07,56.11,17300.0,47.8015,47.8271,47.793,47.8271,17300.0
2013-10-11 15:30:00,56.11,56.14,56.08,56.08,11400.0,47.8271,47.8527,47.8015,47.8015,11400.0
2013-10-11 15:35:00,56.08,56.1,56.07,56.08,7400.0,47.8015,47.8186,47.793,47.8015,7400.0
2013-10-11 15:40:00,56.08,56.11,56.07,56.1,10400.0,47.8015,47.8271,47.793,47.8186,10400.0
2013-10-11 15:45:00,56.09,56.1,56.05,56.09,19900.0,47.8101,47.8186,47.776,47.8101,19900.0
2013-10-11 15:50:00,56.08,56.09,56.03,56.04,32400.0,47.8015,47.8101,47.7589,47.7675,32400.0
2013-10-11 15:55:00,56.04,56.16,56.03,56.15,95200.0,47.7675,47.8697,47.7589,47.8612,95200.0
2013-10-14 09:30:00,56.08,56.08,55.74,55.99,13300.0,47.8015,47.8015,47.5117,47.7248,13300.0
2013-10-14 09:35:00,56.0,56.0,55.8,55.85,7000.0,47.7334,47.7334,47.5629,47.6055,7000.0
2013-10-14 09:40:00,55.88,55.94,55.76,55.8,12200.0,47.6311,47.6822,47.5288,47.5629,12200.0
2013-10-14 09:45:00,55.8,55.84,55.72,55.75,8100.0,47.5629,47.597,47.4947,47.5203,8100.0
2013-10-14 09:50:00,55.74,55.76,55.63,55.75,15400.0,47.5117,47.5288,47.418,47.5203,15400.0
2013-10-14 09:55:00,55.74,55.75,55.7,55.71,5600.0,47.5117,47.5203,47.4776,47.4862,5600.0
2013-10-14 10:00:00,55.71,55.72,55.69,55.72,3200.0,47.4862,47.4947,47.4691,47.4947,3200.0
2013-10-14 10:05:00,55.71,55.74,55.45,55.46,48000.0,47.4862,47.5117,47.2645,47.2731,48000.0
2013-10-14 10:10:00,55.49,55.54,55.41,55.49,18400.0,47.2986,47.3413,47.2304,47.2986,18400.0
2013-10-14 10:15:00,55.48,55.49,55.42,55.43,3900.0,47.2901,47.2986,47.239,47.2475,3900.0
2013-10-14 10:20:00,55.43,55.44,55.32,55.33,21600.0,47.2475,47.256,47.1537,47.1623,21600.0
2013-10-14 10:25:00,55.32,55.33,55.19,55.2,21400.0,47.1537,47.1623,47.0429,47.0514,21400.0
2013-10-14 10:30:00,55.19,55.25,55.17,55.25,47500.0,47.0429,47.0941,47.0259,47.0941,47500.0
2013-10-14 10:35:00,55.25,55.25,55.22,55.25,14000.0,47.0941,47.0941,47.0685,47.0941,14000.0
2013-10-14 10:40:00,55.23,55.25,55.23,55.25,7200.0,47.077,47.0941,47.077,47.0941,7200.0
2013-10-14 10:45:00,55.26,55.28,55.24,55.25,23500.0,47.1026,47.1196,47.0855,47.0941,23500.0
2013-10-14 10:50:00,55.25,55.25,55.21,55.23,12800.0,47.0941,47.0941,47.06,47.077,12800.0
2013-10-14 10:55:00,55.23,55.28,55.21,55.25,14000.0,47.077,47.1196,47.06,47.0941,14000.0
2013-10-14 11:00:00,55.25,55.27,55.24,55.26,24600.0,47.0941,47.1111,47.0855,47.1026,24600.0
2013-10-14 11:05:00,55.25,55.26,55.24,55.26,26100.0,47.0941,47.1026,47.0855,47.1026,26100.0
2013-10-14 11:10:00,55.26,55.3,55.24,55.25,28500.0,47.1026,47.1367,47.0855,47.0941,28500.0
2013-10-14 11:15:00,55.25,55.25,55.16,55.22,8900.0,47.0941,47.0941,47.0174,47.0685,8900.0
2013-10-14 11:20:00,55.21,55.25,55.21,55.24,2000.0,47.06,47.0941,47.06,47.0855,2000.0
2013-10-14 11:25:00,55.24,55.25,55.23,55.25,6000.0,47.0855,47.0941,47.077,47.0941,6000.0
2013-10-14 11:30:00,55.25,55.26,55.23,55.25,24500.0,47.0941,47.1026,47.077,47.0941,24500.0
2013-10-14 11:35:00,55.25,55.25,55.25,55.25,14900.0,47.0941,47.0941,47.0941,47.0941,14900.0
2013-10-14 11:40:00,55.25,55.25,55.24,55.25,7400.0,47.0941,47.0941,47.0855,47.0941,7400.0
2013-10-14 11:45:00,55.25,55.46,55.25,55.46,19300.0,47.0941,47.2731,47.0941,47.2731,19300.0
2013-10-14 11:50:00,55.47,55.51,55.43,55.44,28900.0,47.2816,47.3157,47.2475,47.256,28900.0
2013-10-14 11:55:00,55.43,55.52,55.43,55.49,6500.0,47.2475,47.3242,47.2475,47.2986,6500.0
2013-10-14 12:00:00,55.48,55.53,55.48,55.53,2300.0,47.2901,47.3327,47.2901,47.3327,2300.0
2013-10-14 12:05:00,55.53,55.55,55.51,55.52,2200.0,47.3327,47.3498,47.3157,47.3242,2200.0
2013-10-14 12:10:00,55.55,55.55,55.5,55.55,3500.0,47.3498,47.3498,47.3072,47.3498,3500.0
2013-10-14 12:15:00,55.53,55.55,55.53,55.54,2700.0,47.3327,47.3498,47.3327,47.3413,2700.0
2013-10-14 12:20:00,55.53,55.53,55.46,55.48,3100.0,47.3327,47.3327,47.2731,47.2901,3100.0
2013-10-14 12:25:00,55.47,55.48,55.47,55.48,1400.0,47.2816,47.2901,47.2816,47.2901,1400.0
2013-10-14 12:30:00,55.48,55.56,55.46,55.55,6700.0,47.2901,47.3583,47.2731,47.3498,6700.0
2013-10-14 12:35:00,55.55,55.59,55.55,55.57,1700.0,47.3498,47.3839,47.3498,47.3668,1700.0
2013-10-14 12:40:00,55.56,55.58,55.55,55.55,1300.0,47.3583,47.3754,47.3498,47.3498,1300.0
2013-10-14 12:45:00,55.54,55.54,55.43,55.43,15700.0,47.3413,47.3413,47.2475,47.2475,15700.0
2013-10-14 12:50:00,55.44,55.54,55.44,55.54,4000.0,47.256,47.3413,47.256,47.3413,4000.0
2013-10-14 12:55:00,55.53,55.53,55.51,55.53,2100.0,47.3327,47.3327,47.3157,47.3327,2100.0
2013-10-14 13:00:00,55.55,55.56,55.52,55.56,7300.0,47.3498,47.3583,47.3242,47.3583,7300.0
2013-10-14 13:05:00,55.56,55.59,55.54,55.59,9200.0,47.3583,47.3839,47.3413,47.3839,9200.0
2013-10-14 13:10:00,55.58,55.69,55.58,55.66,8200.0,47.3754,47.4691,47.3754,47.4435,8200.0
2013-10-14 13:15:00,55.65,55.67,55.62,55.63,6200.0,47.435,47.4521,47.4095,47.418,6200.0
2013-10-14 13:20:00,55.64,55.68,55.54,55.54,32700.0,47.4265,47.4606,47.3413,47.3413,32700.0
2013-10-14 13:25:00,55.52,55.57,55.52,55.56,6300.0,47.3242,47.3668,47.3242,47.3583,6300.0
2013-10-14 13:30:00,55.52,55.57,55.5,55.51,8300.0,47.3242,47.3668,47.3072,47.3157,8300.0
2013-10-14 13:35:00,55.5,55.51,55.48,55.49,6100.0,47.3072,47.3157,47.2901,47.2986,6100.0
2013-10-14 13:40:00,55.5,55.52,55.48,55.5,10100.0,47.3072,47.3242,47.2901,47.3072,10100.0
2013-10-14 13:45:00,55.5,55.53,55.47,55.49,7800.0,47.3072,47.3327,47.2816,47.2986,7800.0
2013-10-14 13:50:00,55.48,55.51,55.47,55.51,14400.0,47.2901,47.3157,47.2816,47.3157,14400.0
2013-10-14 13:55:00,55.49,55.51,55.48,55.5,5500.0,47.2986,47.3157,47.2901,47.3072,5500.0
2013-10-14 14:00:00,55.5,55.57,55.49,55.56,16100.0,47.3072,47.3668,47.2986,47.3583,16100.0
2013-10-14 14:05:00,55.56,55.75,55.55,55.69,9900.0,47.3583,47.5203,47.3498,47.4691,9900.0
2013-10-14 14:10:00,55.67,55.72,55.67,55.72,4400.0,47.4521,47.4947,47.4521,47.4947,4400.0
2013-10-14 14:15:00,55.73,55.79,55.73,55.77,4400.0,47.5032,47.5544,47.5032,47.5373,4400.0
2013-10-14 14:20:00,55.78,55.79,55.72,55.72,5600.0,47.5458,47.5544,47.4947,47.4947,5600.0
2013-10-14 14:25:00,55.71,55.81,55.71,55.8,7200.0,47.4862,47.5714,47.4862,47.5629,7200.0
2013-10-14 14:30:00,55.81,55.84,55.8,55.84,4000.0,47.5714,47.597,47.5629,47.597,4000.0
2013-10-14 14:35:00,55.85,55.88,55.85,55.85,6300.0,47.6055,47.6311,47.6055,47.6055,6300.0
2013-10-14 14:40:00,55.86,55.87,55.79,55.83,15200.0,47.614,47.6225,47.5544,47.5885,15200.0
2013-10-14 14:45:00,55.84,55.91,55.84,55.91,2000.0,47.597,47.6566,47.597,47.6566,2000.0
2013-10-14 14:50:00,55.91,55.93,55.89,55.93,7200.0,47.6566,47.6737,47.6396,47.6737,7200.0
2013-10-14 14:55:00,55.93,55.97,55.9,55.97,11300.0,47.6737,47.7078,47.6481,47.7078,11300.0
2013-10-14 15:00:00,55.97,55.97,55.94,55.97,8900.0,47.7078,47.7078,47.6822,47.7078,8900.0
2013-10-14 15:05:00,55.96,56.09,55.96,56.09,7500.0,47.6993,47.8101,47.6993,47.8101,7500.0
2013-10-14 15:10:00,56.09,56.09,56.04,56.08,11500.0,47.8101,47.8101,47.7675,47.8015,11500.0
2013-10-14 15:15:00,56.08,56.11,56.0,56.03,15700.0,47.8015,47.8271,47.7334,47.7589,15700.0
2013-10-14 15:20:00,56.02,56.02,55.91,55.97,15100.0,47.7504,47.7504,47.6566,47.7078,15100.0
2013-10-14 15:25:00,55.98,56.02,55.98,56.02,6500.0,47.7163,47.7504,47.7163,47.7504,6500.0
2013-10-14 15:30:00,56.02,56.06,56.02,56.05,10700.0,47.7504,47.7845,47.7504,47.776,10700.0
2013-10-14 15:35:00,56.04,56.05,55.86,55.87,29800.0,47.7675,47.776,47.614,47.6225,29800.0
2013-10-14 15:40:00,55.88,56.02,55.87,56.02,21600.0,47.6311,47.7504,47.6225,47.7504,21600.0
2013-10-14 15:45:00,56.03,56.04,55.96,55.96,25300.0,47.7589,47.7675,47.6993,47.6993,25300.0
2013-10-14 15:50:00,55.98,55.99,55.95,55.96,21900.0,47.7163,47.7248,47.6907,47.6993,21900.0
2013-10-14 15:55:00,55.97,56.05,55.94,56.03,32600.0,47.7078,47.776,47.6822,47.7589,32600.0
2013-10-15 09:30:00,56.09,56.28,55.87,56.06,8900.0,47.8101,47.972,47.6225,47.7845,8900.0
2013-10-15 09:35:00,56.07,56.1,55.9,55.9,1800.0,47.793,47.8186,47.6481,47.6481,1800.0
2013-10-15 09:40:00,55.92,55.93,55.76,55.79,3300.0,47.6652,47.6737,47.5288,47.5544,3300.0
2013-10-15 09:45:00,55.93,56.11,55.9,55.98,4400.0,47.6737,47.8271,47.6481,47.7163,4400.0
2013-10-15 09:50:00,55.95,55.96,55.87,55.95,7000.0,47.6907,47.6993,47.6225,47.6907,7000.0
2013-10-15 09:55:00,55.95,56.2,55.95,56.2,4600.0,47.6907,47.9038,47.6907,47.9038,4600.0
2013-10-15 10:00:00,56.19,56.19,55.96,56.01,10300.0,47.8953,47.8953,47.6993,47.7419,10300.0
2013-10-15 10:05:00,55.96,56.06,55.96,55.96,11100.0,47.6993,47.7845,47.6993,47.6993,11100.0
2013-10-15 10:10:00,55.95,56.0,55.94,56.0,6900.0,47.6907,47.7334,47.6822,47.7334,6900.0
2013-10-15 10:15:00,56.0,56.02,55.94,55.95,12900.0,47.7334,47.7504,47.6822,47.6907,12900.0
2013-10-15 10:20:00,55.95,55.98,55.84,55.87,8900.0,47.6907,47.7163,47.597,47.6225,8900.0
2013-10-15 10:25:00,55.88,55.91,55.87,55.89,3300.0,47.6311,47.6566,47.6225,47.6396,3300.0
2013-10-15 10:30:00,55.88,55.91,55.84,55.84,6500.0,47.6311,47.6566,47.597,47.597,6500.0
2013-10-15 10:35:00,55.85,55.87,55.84,55.87,7500.0,47.6055,47.6225,47.597,47.6225,7500.0
2013-10-15 10:40:00,55.88,55.89,55.76,55.79,5000.0,47.6311,47.6396,47.5288,47.5544,5000.0
2013-10-15 10:45:00,55.79,55.79,55.75,55.75,5000.0,47.5544,47.5544,47.5203,47.5203,5000.0
2013-10-15 10:50:00,55.75,55.76,55.73,55.73,2400.0,47.5203,47.5288,47.5032,47.5032,2400.0
2013-10-15 10:55:00,55.73,55.75,55.7,55.73,3200.0,47.5032,47.5203,47.4776,47.5032,3200.0
2013-10-15 11:00:00,55.71,55.73,55.68,55.68,5900.0,47.4862,47.5032,47.4606,47.4606,5900.0
2013-10-15 11:05:00,55.69,55.72,55.62,55.66,4300.0,47.4691,47.4947,47.4095,47.4435,4300.0
2013-10-15 11:10:00,55.66,55.8,55.63,55.76,6300.0,47.4435,47.5629,47.418,47.5288,6300.0
2013-10-15 11:15:00,55.73,55.8,55.7,55.8,1600.0,47.5032,47.5629,47.4776,47.5629,1600.0
2013-10-15 11:20:00,55.79,55.82,55.74,55.82,7700.0,47.5544,47.5799,47.5117,47.5799,7700.0
2013-10-15 11:25:00,55.83,55.85,55.8,55.85,3600.0,47.5885,47.6055,47.5629,47.6055,3600.0
2013-10-15 11:30:00,55.84,55.86,55.79,55.79,4300.0,47.597,47.614,47.5544,47.5544,4300.0
2013-10-15 11:35:00,55.78,55.8,55.72,55.75,11700.0,47.5458,47.5629,47.4947,47.5203,11700.0
2013-10-15 11:40:00,55.75,55.78,55.74,55.78,3000.0,47.5203,47.5458,47.5117,47.5458,3000.0
2013-10-15 11:45:00,55.77,55.77,55.71,55.71,2300.0,47.5373,47.5373,47.4862,47.4862,2300.0
2013-10-15 11:50:00,55.71,55.79,55.71,55.79,3600.0,47.4862,47.5544,47.4862,47.5544,3600.0
2013-10-15 11:55:00,55.79,55.79,55.52,55.6,29200.0,47.5544,47.5544,47.3242,47.3924,29200.0
2013-10-15 12:00:00,55.58,55.58,55.55,55.55,3200.0,47.3754,47.3754,47.3498,47.3498,3200.0
2013-10-15 12:05:00,55.56,55.56,55.5,55.54,2400.0,47.3583,47.3583,47.3072,47.3413,2400.0
2013-10-15 12:10:00,55.56,55.58,55.46,55.51,5900.0,47.3583,47.3754,47.2731,47.3157,5900.0
2013-10-15 12:15:00,55.51,55.53,55.5,55.5,2800.0,47.3157,47.3327,47.3072,47.3072,2800.0
2013-10-15 12:20:00,55.5,55.59,55.49,55.55,4400.0,47.3072,47.3839,47.2986,47.3498,4400.0
2013-10-15 12:25:00,55.56,55.56,55.51,55.52,4100.0,47.3583,47.3583,47.3157,47.3242,4100.0
2013-10-15 12:30:00,55.51,55.53,55.49,55.53,3700.0,47.3157,47.3327,47.2986,47.3327,3700.0
2013-10-15 12:35:00,55.53,55.53,55.42,55.44,4600.0,47.3327,47.3327,47.239,47.256,4600.0
2013-10-15 12:40:00,55.44,55.45,55.4,55.44,4500.0,47.256,47.2645,47.2219,47.256,4500.0
2013-10-15 12:45:00,55.43,55.49,55.43,55.47,4400.0,47.2475,47.2986,47.2475,47.2816,4400.0
2013-10-15 12:50:00,55.47,55.47,55.38,55.4,34800.0,47.2816,47.2816,47.2049,47.2219,34800.0
2013-10-15 12:55:00,55.39,55.41,55.37,55.41,7400.0,47.2134,47.2304,47.1964,47.2304,7400.0
2013-10-15 13:00:00,55.41,55.42,55.39,55.4,6100.0,47.2304,47.239,47.2134,47.2219,6100.0
2013-10-15 13:05:00,55.39,55.41,55.37,55.4,2700.0,47.2134,47.2304,47.1964,47.2219,2700.0
2013-10-15 13:10:00,55.39,55.43,55.36,55.43,4100.0,47.2134,47.2475,47.1878,47.2475,4100.0
2013-10-15 13:15:00,55.43,55.43,55.35,55.39,4100.0,47.2475,47.2475,47.1793,47.2134,4100.0
2013-10-15 13:20:00,55.39,55.41,55.38,55.39,6600.0,47.2134,47.2304,47.2049,47.2134,6600.0
2013-10-15 13:25:00,55.39,55.41,55.38,55.38,6800.0,47.2134,47.2304,47.2049,47.2049,6800.0
2013-10-15 13:30:00,55.37,55.47,55.37,55.46,8900.0,47.1964,47.2816,47.1964,47.2731,8900.0
2013-10-15 13:35:00,55.47,55.5,55.46,55.46,6800.0,47.2816,47.3072,47.2731,47.2731,6800.0
2013-10-15 13:40:00,55.47,55.48,55.45,55.46,3000.0,47.2816,47.2901,47.2645,47.2731,3000.0
2013-10-15 13:45:00,55.48,55.49,55.46,55.48,3700.0,47.2901,47.2986,47.2731,47.2901,3700.0
2013-10-15 13:50:00,55.47,55.49,55.47,55.49,2500.0,47.2816,47.2986,47.2816,47.2986,2500.0
2013-10-15 13:55:00,55.49,55.5,55.45,55.46,4000.0,47.2986,47.3072,47.2645,47.2731,4000.0
2013-10-15 14:00:00,55.47,55.49,55.46,55.47,3500.0,47.2816,47.2986,47.2731,47.2816,3500.0
2013-10-15 14:05:00,55.47,55.47,55.4,55.4,7100.0,47.2816,47.2816,47.2219,47.2219,7100.0
2013-10-15 14:10:00,55.39,55.4,55.35,55.35,5900.0,47.2134,47.2219,47.1793,47.1793,5900.0
2013-10-15 14:15:00,55.36,55.39,55.34,55.38,4600.0,47.1878,47.2134,47.1708,47.2049,4600.0
2013-10-15 14:20:00,55.39,55.4,55.28,55.28,9800.0,47.2134,47.2219,47.1196,47.1196,9800.0
2013-10-15 14:25:00,55.27,55.33,55.26,55.28,7900.0,47.1111,47.1623,47.1026,47.1196,7900.0
2013-10-15 14:30:00,55.27,55.28,55.23,55.23,3900.0,47.1111,47.1196,47.077,47.077,3900.0
2013-10-15 14:35:00,55.23,55.23,55.01,55.06,31000.0,47.077,47.077,46.8895,46.9321,31000.0
2013-10-15 14:40:00,55.08,55.14,55.04,55.14,6300.0,46.9492,47.0003,46.9151,47.0003,6300.0
2013-10-15 14:45:00,55.13,55.13,55.02,55.07,9400.0,46.9918,46.9918,46.898,46.9406,9400.0
2013-10-15 14:50:00,55.1,55.18,55.1,55.14,3700.0,46.9662,47.0344,46.9662,47.0003,3700.0
2013-10-15 14:55:00,55.14,55.17,55.13,55.14,4400.0,47.0003,47.0259,46.9918,47.0003,4400.0
2013-10-15 15:00:00,55.14,55.16,55.09,55.1,16800.0,47.0003,47.0174,46.9577,46.9662,16800.0
2013-10-15 15:05:00,55.11,55.24,55.07,55.24,35400.0,46.9747,47.0855,46.9406,47.0855,35400.0
2013-10-15 15:10:00,55.24,55.32,55.21,55.22,33100.0,47.0855,47.1537,47.06,47.0685,33100.0
2013-10-15 15:15:00,55.23,55.32,55.2,55.32,13900.0,47.077,47.1537,47.0514,47.1537,13900.0
2013-10-15 15:20:00,55.32,55.39,55.31,55.36,13200.0,47.1537,47.2134,47.1452,47.1878,13200.0
2013-10-15 15:25:00,55.35,55.38,55.34,55.35,11500.0,47.1793,47.2049,47.1708,47.1793,11500.0
2013-10-15 15:30:00,55.34,55.34,55.28,55.29,13300.0,47.1708,47.1708,47.1196,47.1282,13300.0
2013-10-15 15:35:00,55.28,55.3,55.24,55.25,18300.0,47.1196,47.1367,47.0855,47.0941,18300.0
2013-10-15 15:40:00,55.26,55.27,55.2,55.21,16400.0,47.1026,47.1111,47.0514,47.06,16400.0
2013-10-15 15:45:00,55.21,55.21,55.17,55.21,17900.0,47.06,47.06,47.0259,47.06,17900.0
2013-10-15 15:50:00,55.2,55.23,55.15,55.2,21000.0,47.0514,47.077,47.0088,47.0514,21000.0
2013-10-15 15:55:00,55.2,55.21,55.15,55.17,37100.0,47.0514,47.06,47.0088,47.0259,37100.0
2013-10-16 09:30:00,55.34,55.7,55.34,55.64,9500.0,47.1708,47.4776,47.1708,47.4265,9500.0
2013-10-16 09:35:00,55.6,55.7,55.53,55.7,4900.0,47.3924,47.4776,47.3327,47.4776,4900.0
2013-10-16 09:40:00,55.7,55.7,55.56,55.61,3600.0,47.4776,47.4776,47.3583,47.4009,3600.0
2013-10-16 09:45:00,55.61,55.82,55.6,55.73,5600.0,47.4009,47.5799,47.3924,47.5032,5600.0
2013-10-16 09:50:00,55.73,56.0,55.73,55.93,8600.0,47.5032,47.7334,47.5032,47.6737,8600.0
2013-10-16 09:55:00,55.85,55.99,55.82,55.86,15200.0,47.6055,47.7248,47.5799,47.614,15200.0
2013-10-16 10:00:00,55.87,55.92,55.83,55.86,7300.0,47.6225,47.6652,47.5885,47.614,7300.0
2013-10-16 10:05:00,55.86,55.94,55.78,55.94,11300.0,47.614,47.6822,47.5458,47.6822,11300.0
2013-10-16 10:10:00,55.93,55.93,55.61,55.63,21900.0,47.6737,47.6737,47.4009,47.418,21900.0
2013-10-16 10:15:00,55.63,55.71,55.59,55.71,13900.0,47.418,47.4862,47.3839,47.4862,13900.0
2013-10-16 10:20:00,55.72,55.74,55.64,55.67,10000.0,47.4947,47.5117,47.4265,47.4521,10000.0
2013-10-16 10:25:00,55.68,55.69,55.61,55.68,4900.0,47.4606,47.4691,47.4009,47.4606,4900.0
2013-10-16 10:30:00,55.64,55.66,55.57,55.57,4300.0,47.4265,47.4435,47.3668,47.3668,4300.0
2013-10-16 10:35:00,55.58,55.61,55.53,55.57,21400.0,47.3754,47.4009,47.3327,47.3668,21400.0
2013-10-16 10:40:00,55.59,55.66,55.58,55.6,32800.0,47.3839,47.4435,47.3754,47.3924,32800.0
2013-10-16 10:45:00,55.6,55.7,55.58,55.63,16000.0,47.3924,47.4776,47.3754,47.418,16000.0
2013-10-16 10:50:00,55.63,55.65,55.62,55.63,11900.0,47.418,47.435,47.4095,47.418,11900.0
2013-10-16 10:55:00,55.63,55.65,55.6,55.63,9600.0,47.418,47.435,47.3924,47.418,9600.0
2013-10-16 11:00:00,55.62,55.64,55.6,55.62,33500.0,47.4095,47.4265,47.3924,47.4095,33500.0
2013-10-16 11:05:00,55.61,55.66,55.6,55.62,14100.0,47.4009,47.4435,47.3924,47.4095,14100.0
2013-10-16 11:10:00,55.62,55.63,55.58,55.58,14200.0,47.4095,47.418,47.3754,47.3754,14200.0
2013-10-16 11:15:00,55.59,55.6,55.54,55.54,6000.0,47.3839,47.3924,47.3413,47.3413,6000.0
2013-10-16 11:20:00,55.54,55.57,55.51,55.56,4400.0,47.3413,47.3668,47.3157,47.3583,4400.0
2013-10-16 11:25:00,55.56,55.56,55.5,55.53,2200.0,47.3583,47.3583,47.3072,47.3327,2200.0
2013-10-16 11:30:00,55.55,55.59,55.55,55.59,5300.0,47.3498,47.3839,47.3498,47.3839,5300.0
2013-10-16 11:35:00,55.58,55.69,55.57,55.6,12000.0,47.3754,47.4691,47.3668,47.3924,12000.0
2013-10-16 11:40:00,55.61,55.65,55.61,55.62,9800.0,47.4009,47.435,47.4009,47.4095,9800.0
2013-10-16 11:45:00,55.62,55.63,55.6,55.61,4900.0,47.4095,47.418,47.3924,47.4009,4900.0
2013-10-16 11:50:00,55.6,55.62,55.6,55.62,5900.0,47.3924,47.4095,47.3924,47.4095,5900.0
2013-10-16 11:55:00,55.61,55.63,55.6,55.61,4900.0,47.4009,47.418,47.3924,47.4009,4900.0
2013-10-16 12:00:00,55.6,55.61,55.59,55.6,3700.0,47.3924,47.4009,47.3839,47.3924,3700.0
2013-10-16 12:05:00,55.61,55.62,55.59,55.61,3900.0,47.4009,47.4095,47.3839,47.4009,3900.0
2013-10-16 12:10:00,55.6,55.61,55.56,55.57,5400.0,47.3924,47.4009,47.3583,47.3668,5400.0
2013-10-16 12:15:00,55.57,55.57,55.51,55.56,9600.0,47.3668,47.3668,47.3157,47.3583,9600.0
2013-10-16 12:20:00,55.54,55.54,55.49,55.49,5300.0,47.3413,47.3413,47.2986,47.2986,5300.0
2013-10-16 12:25:00,55.52,55.54,55.47,55.47,6900.0,47.3242,47.3413,47.2816,47.2816,6900.0
2013-10-16 12:30:00,55.47,55.54,55.44,55.54,6500.0,47.2816,47.3413,47.256,47.3413,6500.0
2013-10-16 12:35:00,55.55,55.59,55.55,55.57,7300.0,47.3498,47.3839,47.3498,47.3668,7300.0
2013-10-16 12:40:00,55.57,55.58,55.5,55.5,5500.0,47.3668,47.3754,47.3072,47.3072,5500.0
2013-10-16 12:45:00,55.51,55.54,55.51,55.54,5400.0,47.3157,47.3413,47.3157,47.3413,5400.0
2013-10-16 12:50:00,55.54,55.55,55.53,55.55,1500.0,47.3413,47.3498,47.3327,47.3498,1500.0
2013-10-16 12:55:00,55.55,55.58,55.55,55.58,5300.0,47.3498,47.3754,47.3498,47.3754,5300.0
2013-10-16 13:00:00,55.59,55.61,55.59,55.6,4200.0,47.3839,47.4009,47.3839,47.3924,4200.0
2013-10-16 13:05:00,55.61,55.61,55.54,55.54,5500.0,47.4009,47.4009,47.3413,47.3413,5500.0
2013-10-16 13:10:00,55.55,55.55,55.48,55.51,3400.0,47.3498,47.3498,47.2901,47.3157,3400.0
2013-10-16 13:15:00,55.51,55.51,55.46,55.5,6600.0,47.3157,47.3157,47.2731,47.3072,6600.0
2013-10-16 13:20:00,55.5,55.5,55.43,55.49,6000.0,47.3072,47.3072,47.2475,47.2986,6000.0
2013-10-16 13:25:00,55.49,55.56,55.49,55.54,10300.0,47.2986,47.3583,47.2986,47.3413,10300.0
2013-10-16 13:30:00,55.53,55.55,55.49,55.55,13000.0,47.3327,47.3498,47.2986,47.3498,13000.0
2013-10-16 13:35:00,55.56,55.56,55.49,55.5,19200.0,47.3583,47.3583,47.2986,47.3072,19200.0
2013-10-16 13:40:00,55.5,55.52,55.49,55.49,13100.0,47.3072,47.3242,47.2986,47.2986,13100.0
2013-10-16 13:45:00,55.48,55.53,55.48,55.53,4800.0,47.2901,47.3327,47.2901,47.3327,4800.0
2013-10-16 13:50:00,55.53,55.54,55.51,55.53,4900.0,47.3327,47.3413,47.3157,47.3327,4900.0
2013-10-16 13:55:00,55.52,55.52,55.48,55.5,5500.0,47.3242,47.3242,47.2901,47.3072,5500.0
2013-10-16 14:00:00,55.51,55.53,55.48,55.49,6300.0,47.3157,47.3327,47.2901,47.2986,6300.0
2013-10-16 14:05:00,55.5,55.53,55.48,55.51,5200.0,47.3072,47.3327,47.2901,47.3157,5200.0
2013-10-16 14:10:00,55.53,55.53,55.48,55.5,9400.0,47.3327,47.3327,47.2901,47.3072,9400.0
2013-10-16 14:15:00,55.51,55.51,55.49,55.5,2900.0,47.3157,47.3157,47.2986,47.3072,2900.0
2013-10-16 14:20:00,55.52,55.52,55.48,55.51,6100.0,47.3242,47.3242,47.2901,47.3157,6100.0
2013-10-16 14:25:00,55.51,55.53,55.49,55.49,3800.0,47.3157,47.3327,47.2986,47.2986,3800.0
2013-10-16 14:30:00,55.49,55.52,55.49,55.52,4400.0,47.2986,47.3242,47.2986,47.3242,4400.0
2013-10-16 14:35:00,55.53,55.57,55.52,55.55,4200.0,47.3327,47.3668,47.3242,47.3498,4200.0
2013-10-16 14:40:00,55.54,55.56,55.5,55.5,16800.0,47.3413,47.3583,47.3072,47.3072,16800.0
2013-10-16 14:45:00,55.5,55.56,55.47,55.56,21300.0,47.3072,47.3583,47.2816,47.3583,21300.0
2013-10-16 14:50:00,55.56,55.63,55.56,55.62,4200.0,47.3583,47.418,47.3583,47.4095,4200.0
2013-10-16 14:55:00,55.62,55.68,55.6,55.68,5200.0,47.4095,47.4606,47.3924,47.4606,5200.0
2013-10-16 15:00:00,55.68,55.68,55.6,55.62,10900.0,47.4606,47.4606,47.3924,47.4095,10900.0
2013-10-16 15:05:00,55.63,55.69,55.63,55.69,5200.0,47.418,47.4691,47.418,47.4691,5200.0
2013-10-16 15:10:00,55.7,55.78,55.69,55.78,6200.0,47.4776,47.5458,47.4691,47.5458,6200.0
2013-10-16 15:15:00,55.78,55.81,55.76,55.76,12800.0,47.5458,47.5714,47.5288,47.5288,12800.0
2013-10-16 15:20:00,55.75,55.78,55.71,55.78,8100.0,47.5203,47.5458,47.4862,47.5458,8100.0
2013-10-16 15:25:00,55.78,55.79,55.74,55.76,8500.0,47.5458,47.5544,47.5117,47.5288,8500.0
2013-10-16 15:30:00,55.76,55.76,55.69,55.69,14100.0,47.5288,47.5288,47.4691,47.4691,14100.0
2013-10-16 15:35:00,55.7,55.84,55.7,55.84,12200.0,47.4776,47.597,47.4776,47.597,12200.0
2013-10-16 15:40:00,55.84,55.84,55.74,55.75,27900.0,47.597,47.597,47.5117,47.5203,27900.0
2013-10-16 15:45:00,55.76,55.83,55.74,55.83,42600.0,47.5288,47.5885,47.5117,47.5885,42600.0
2013-10-16 15:50:00,55.83,55.86,55.82,55.86,32400.0,47.5885,47.614,47.5799,47.614,32400.0
2013-10-16 15:55:00,55.86,55.93,55.85,55.91,53000.0,47.614,47.6737,47.6055,47.6566,53000.0
2013-10-17 09:30:00,55.79,56.04,55.74,55.94,13000.0,47.5544,47.7675,47.5117,47.6822,13000.0
2013-10-17 09:35:00,55.9,55.95,55.84,55.85,12200.0,47.6481,47.6907,47.597,47.6055,12200.0
2013-10-17 09:40:00,55.85,55.9,55.75,55.77,7100.0,47.6055,47.6481,47.5203,47.5373,7100.0
2013-10-17 09:45:00,55.77,55.82,55.76,55.78,7700.0,47.5373,47.5799,47.5288,47.5458,7700.0
2013-10-17 09:50:00,55.76,55.82,55.73,55.8,3400.0,47.5288,47.5799,47.5032,47.5629,3400.0
2013-10-17 09:55:00,55.8,55.83,55.78,55.8,3500.0,47.5629,47.5885,47.5458,47.5629,3500.0
2013-10-17 10:00:00,55.8,55.82,55.78,55.8,10400.0,47.5629,47.5799,47.5458,47.5629,10400.0
2013-10-17 10:05:00,55.81,55.89,55.78,55.78,9600.0,47.5714,47.6396,47.5458,47.5458,9600.0
2013-10-17 10:10:00,55.8,55.84,55.78,55.8,5200.0,47.5629,47.597,47.5458,47.5629,5200.0
2013-10-17 10:15:00,55.8,55.83,55.76,55.8,16300.0,47.5629,47.5885,47.5288,47.5629,16300.0
2013-10-17 10:20:00,55.8,55.88,55.79,55.86,13300.0,47.5629,47.6311,47.5544,47.614,13300.0
2013-10-17 10:25:00,55.89,56.01,55.89,56.01,3600.0,47.6396,47.7419,47.6396,47.7419,3600.0
2013-10-17 10:30:00,56.03,56.04,55.98,56.01,8300.0,47.7589,47.7675,47.7163,47.7419,8300.0
2013-10-17 10:35:00,56.0,56.02,55.99,56.02,5700.0,47.7334,47.7504,47.7248,47.7504,5700.0
2013-10-17 10:40:00,56.01,56.01,55.99,56.0,4500.0,47.7419,47.7419,47.7248,47.7334,4500.0
2013-10-17 10:45:00,56.0,56.0,55.94,55.94,3600.0,47.7334,47.7334,47.6822,47.6822,3600.0
2013-10-17 10:50:00,55.94,55.96,55.94,55.94,2200.0,47.6822,47.6993,47.6822,47.6822,2200.0
2013-10-17 10:55:00,55.94,55.97,55.93,55.93,1000.0,47.6822,47.7078,47.6737,47.6737,1000.0
2013-10-17 11:00:00,55.96,56.01,55.96,56.0,2800.0,47.6993,47.7419,47.6993,47.7334,2800.0
2013-10-17 11:05:00,56.0,56.0,55.93,55.96,3900.0,47.7334,47.7334,47.6737,47.6993,3900.0
2013-10-17 11:10:00,55.98,55.99,55.96,55.97,1900.0,47.7163,47.7248,47.6993,47.7078,1900.0
2013-10-17 11:15:00,55.98,56.01,55.97,55.98,4800.0,47.7163,47.7419,47.7078,47.7163,4800.0
2013-10-17 11:20:00,55.98,55.99,55.98,55.98,2700.0,47.7163,47.7248,47.7163,47.7163,2700.0
2013-10-17 11:25:00,55.99,56.01,55.82,55.85,55600.0,47.7248,47.7419,47.5799,47.6055,55600.0
2013-10-17 11:30:00,55.85,55.87,55.71,55.75,79600.0,47.6055,47.6225,47.4862,47.5203,79600.0
2013-10-17 11:35:00,55.76,55.79,55.75,55.76,13100.0,47.5288,47.5544,47.5203,47.5288,13100.0
2013-10-17 11:40:00,55.76,55.77,55.72,55.77,7400.0,47.5288,47.5373,47.4947,47.5373,7400.0
2013-10-17 11:45:00,55.77,55.78,55.76,55.78,13100.0,47.5373,47.5458,47.5288,47.5458,13100.0
2013-10-17 11:50:00,55.77,55.77,55.73,55.74,12300.0,47.5373,47.5373,47.5032,47.5117,12300.0
2013-10-17 11:55:00,55.74,55.77,55.74,55.74,5400.0,47.5117,47.5373,47.5117,47.5117,5400.0
2013-10-17 12:00:00,55.75,55.79,55.75,55.77,25100.0,47.5203,47.5544,47.5203,47.5373,25100.0
2013-10-17 12:05:00,55.77,55.77,55.76,55.77,4300.0,47.5373,47.5373,47.5288,47.5373,4300.0
2013-10-17 12:10:00,55.77,55.89,55.77,55.85,17500.0,47.5373,47.6396,47.5373,47.6055,17500.0
2013-10-17 12:15:00,55.87,55.95,55.87,55.95,5100.0,47.6225,47.6907,47.6225,47.6907,5100.0
2013-10-17 12:20:00,55.95,55.95,55.89,55.89,7300.0,47.6907,47.6907,47.6396,47.6396,7300.0
2013-10-17 12:25:00,55.9,55.9,55.73,55.73,57800.0,47.6481,47.6481,47.5032,47.5032,57800.0
2013-10-17 12:30:00,55.75,55.76,55.73,55.75,9500.0,47.5203,47.5288,47.5032,47.5203,9500.0
2013-10-17 12:35:00,55.76,55.76,55.75,55.76,3200.0,47.5288,47.5288,47.5203,47.5288,3200.0
2013-10-17 12:40:00,55.76,55.76,55.74,55.74,800.0,47.5288,47.5288,47.5117,47.5117,800.0
2013-10-17 12:45:00,55.74,55.74,55.69,55.72,11900.0,47.5117,47.5117,47.4691,47.4947,11900.0
2013-10-17 12:50:00,55.71,55.73,55.7,55.71,13300.0,47.4862,47.5032,47.4776,47.4862,13300.0
2013-10-17 12:55:00,55.7,55.71,55.66,55.71,8400.0,47.4776,47.4862,47.4435,47.4862,8400.0
2013-10-17 13:00:00,55.71,55.71,55.68,55.68,9100.0,47.4862,47.4862,47.4606,47.4606,9100.0
2013-10-17 13:05:00,55.68,55.72,55.68,55.69,4800.0,47.4606,47.4947,47.4606,47.4691,4800.0
2013-10-17 13:10:00,55.7,55.7,55.68,55.68,3900.0,47.4776,47.4776,47.4606,47.4606,3900.0
2013-10-17 13:15:00,55.67,55.69,55.65,55.69,3600.0,47.4521,47.4691,47.435,47.4691,3600.0
2013-10-17 13:20:00,55.7,55.72,55.69,55.7,2000.0,47.4776,47.4947,47.4691,47.4776,2000.0
2013-10-17 13:25:00,55.71,55.71,55.69,55.69,1900.0,47.4862,47.4862,47.4691,47.4691,1900.0
2013-10-17 13:30:00,55.69,55.71,55.69,55.7,9900.0,47.4691,47.4862,47.4691,47.4776,9900.0
2013-10-17 13:35:00,55.72,55.72,55.69,55.7,3700.0,47.4947,47.4947,47.4691,47.4776,3700.0
2013-10-17 13:40:00,55.7,55.73,55.68,55.68,4600.0,47.4776,47.5032,47.4606,47.4606,4600.0
2013-10-17 13:45:00,55.69,55.7,55.62,55.62,5300.0,47.4691,47.4776,47.4095,47.4095,5300.0
2013-10-17 13:50:00,55.65,55.7,55.65,55.7,2100.0,47.435,47.4776,47.435,47.4776,2100.0
2013-10-17 13:55:00,55.69,55.69,55.68,55.68,2300.0,47.4691,47.4691,47.4606,47.4606,2300.0
2013-10-17 14:00:00,55.69,55.7,55.68,55.68,4400.0,47.4691,47.4776,47.4606,47.4606,4400.0
2013-10-17 14:05:00,55.69,55.71,55.69,55.71,7700.0,47.4691,47.4862,47.4691,47.4862,7700.0
2013-10-17 14:10:00,55.7,55.74,55.7,55.71,15700.0,47.4776,47.5117,47.4776,47.4862,15700.0
2013-10-17 14:15:00,55.72,55.75,55.71,55.72,8400.0,47.4947,47.5203,47.4862,47.4947,8400.0
2013-10-17 14:20:00,55.72,55.76,55.72,55.74,3200.0,47.4947,47.5288,47.4947,47.5117,3200.0
2013-10-17 14:25:00,55.77,55.77,55.72,55.73,5800.0,47.5373,47.5373,47.4947,47.5032,5800.0
2013-10-17 14:30:00,55.74,55.75,55.71,55.73,13700.0,47.5117,47.5203,47.4862,47.5032,13700.0
2013-10-17 14:35:00,55.73,55.73,55.68,55.69,28400.0,47.5032,47.5032,47.4606,47.4691,28400.0
2013-10-17 14:40:00,55.7,55.72,55.67,55.72,8200.0,47.4776,47.4947,47.4521,47.4947,8200.0
2013-10-17 14:45:00,55.73,55.73,55.69,55.7,23200.0,47.5032,47.5032,47.4691,47.4776,23200.0
2013-10-17 14:50:00,55.7,55.73,55.7,55.72,8700.0,47.4776,47.5032,47.4776,47.4947,8700.0
2013-10-17 14:55:00,55.72,55.72,55.7,55.71,3500.0,47.4947,47.4947,47.4776,47.4862,3500.0
2013-10-17 15:00:00,55.71,55.71,55.68,55.69,8800.0,47.4862,47.4862,47.4606,47.4691,8800.0
2013-10-17 15:05:00,55.69,55.72,55.68,55.68,18700.0,47.4691,47.4947,47.4606,47.4606,18700.0
2013-10-17 15:10:00,55.69,55.72,55.69,55.71,15300.0,47.4691,47.4947,47.4691,47.4862,15300.0
2013-10-17 15:15:00,55.72,55.83,55.68,55.82,35100.0,47.4947,47.5885,47.4606,47.5799,35100.0
2013-10-17 15:20:00,55.83,55.83,55.73,55.83,34200.0,47.5885,47.5885,47.5032,47.5885,34200.0
2013-10-17 15:25:00,55.82,55.89,55.8,55.89,15700.0,47.5799,47.6396,47.5629,47.6396,15700.0
2013-10-17 15:30:00,55.88,55.89,55.71,55.79,60300.0,47.6311,47.6396,47.4862,47.5544,60300.0
2013-10-17 15:35:00,55.79,55.83,55.75,55.76,20500.0,47.5544,47.5885,47.5203,47.5288,20500.0
2013-10-17 15:40:00,55.76,55.8,55.74,55.75,31700.0,47.5288,47.5629,47.5117,47.5203,31700.0
2013-10-17 15:45:00,55.75,55.84,55.75,55.77,48900.0,47.5203,47.597,47.5203,47.5373,48900.0
2013-10-17 15:50:00,55.77,55.82,55.77,55.79,38800.0,47.5373,47.5799,47.5373,47.5544,38800.0
2013-10-17 15:55:00,55.8,55.86,55.8,55.86,52200.0,47.5629,47.614,47.5629,47.614,52200.0
2013-10-18 09:30:00,55.97,55.97,55.64,55.67,15200.0,47.7078,47.7078,47.4265,47.4521,15200.0
2013-10-18 09:35:00,55.72,55.92,55.66,55.79,16000.0,47.4947,47.6652,47.4435,47.5544,16000.0
2013-10-18 09:40:00,55.8,55.91,55.79,55.9,6000.0,47.5629,47.6566,47.5544,47.6481,6000.0
2013-10-18 09:45:00,55.93,55.96,55.85,55.86,3700.0,47.6737,47.6993,47.6055,47.614,3700.0
2013-10-18 09:50:00,55.9,55.97,55.86,55.95,6200.0,47.6481,47.7078,47.614,47.6907,6200.0
2013-10-18 09:55:00,55.96,55.99,55.92,55.95,12600.0,47.6993,47.7248,47.6652,47.6907,12600.0
2013-10-18 10:00:00,55.96,56.01,55.86,56.01,22600.0,47.6993,47.7419,47.614,47.7419,22600.0
2013-10-18 10:05:00,56.0,56.17,56.0,56.17,8900.0,47.7334,47.8783,47.7334,47.8783,8900.0
2013-10-18 10:10:00,56.19,56.25,56.08,56.1,49200.0,47.8953,47.9465,47.8015,47.8186,49200.0
2013-10-18 10:15:00,56.08,56.1,56.07,56.1,9100.0,47.8015,47.8186,47.793,47.8186,9100.0
2013-10-18 10:20:00,56.11,56.12,56.08,56.08,3200.0,47.8271,47.8356,47.8015,47.8015,3200.0
2013-10-18 10:25:00,56.08,56.11,56.0,56.02,6500.0,47.8015,47.8271,47.7334,47.7504,6500.0
2013-10-18 10:30:00,56.02,56.02,55.94,55.94,4000.0,47.7504,47.7504,47.6822,47.6822,4000.0
2013-10-18 10:35:00,55.93,55.98,55.93,55.98,11400.0,47.6737,47.7163,47.6737,47.7163,11400.0
2013-10-18 10:40:00,55.98,55.99,55.98,55.98,5600.0,47.7163,47.7248,47.7163,47.7163,5600.0
2013-10-18 10:45:00,56.0,56.0,55.93,55.94,19800.0,47.7334,47.7334,47.6737,47.6822,19800.0
2013-10-18 10:50:00,55.94,55.94,55.85,55.87,6800.0,47.6822,47.6822,47.6055,47.6225,6800.0
2013-10-18 10:55:00,55.87,55.88,55.82,55.82,2900.0,47.6225,47.6311,47.5799,47.5799,2900.0
2013-10-18 11:00:00,55.83,55.87,55.83,55.86,5300.0,47.5885,47.6225,47.5885,47.614,5300.0
2013-10-18 11:05:00,55.88,55.89,55.88,55.88,3800.0,47.6311,47.6396,47.6311,47.6311,3800.0
2013-10-18 11:10:00,55.87,55.89,55.87,55.88,2500.0,47.6225,47.6396,47.6225,47.6311,2500.0
2013-10-18 11:15:00,55.88,55.9,55.88,55.88,2300.0,47.6311,47.6481,47.6311,47.6311,2300.0
2013-10-18 11:20:00,55.88,55.9,55.88,55.88,2200.0,47.6311,47.6481,47.6311,47.6311,2200.0
2013-10-18 11:25:00,55.89,55.89,55.88,55.88,1500.0,47.6396,47.6396,47.6311,47.6311,1500.0
2013-10-18 11:30:00,55.9,55.91,55.88,55.91,3000.0,47.6481,47.6566,47.6311,47.6566,3000.0
2013-10-18 11:35:00,55.95,55.98,55.95,55.98,2200.0,47.6907,47.7163,47.6907,47.7163,2200.0
2013-10-18 11:40:00,55.97,56.0,55.96,56.0,900.0,47.7078,47.7334,47.6993,47.7334,900.0
2013-10-18 11:45:00,56.0,56.01,56.0,56.01,2100.0,47.7334,47.7419,47.7334,47.7419,2100.0
2013-10-18 11:50:00,56.0,56.01,55.99,56.0,1500.0,47.7334,47.7419,47.7248,47.7334,1500.0
2013-10-18 11:55:00,56.0,56.0,55.98,55.98,2400.0,47.7334,47.7334,47.7163,47.7163,2400.0
2013-10-18 12:00:00,55.98,55.99,55.95,55.99,3700.0,47.7163,47.7248,47.6907,47.7248,3700.0
2013-10-18 12:05:00,56.0,56.06,55.99,56.06,4100.0,47.7334,47.7845,47.7248,47.7845,4100.0
2013-10-18 12:10:00,56.05,56.07,56.04,56.07,3100.0,47.776,47.793,47.7675,47.793,3100.0
2013-10-18 12:15:00,56.08,56.08,56.02,56.02,6600.0,47.8015,47.8015,47.7504,47.7504,6600.0
2013-10-18 12:20:00,56.02,56.06,55.96,55.96,28900.0,47.7504,47.7845,47.6993,47.6993,28900.0
2013-10-18 12:25:00,55.99,56.08,55.99,56.07,5300.0,47.7248,47.8015,47.7248,47.793,5300.0
2013-10-18 12:30:00,56.07,56.12,56.07,56.12,8100.0,47.793,47.8356,47.793,47.8356,8100.0
2013-10-18 12:35:00,56.13,56.18,56.13,56.17,4700.0,47.8442,47.8868,47.8442,47.8783,4700.0
2013-10-18 12:40:00,56.18,56.23,56.18,56.23,4700.0,47.8868,47.9294,47.8868,47.9294,4700.0
2013-10-18 12:45:00,56.22,56.27,56.22,56.27,7600.0,47.9209,47.9635,47.9209,47.9635,7600.0
2013-10-18 12:50:00,56.28,56.31,56.28,56.31,4200.0,47.972,47.9976,47.972,47.9976,4200.0
2013-10-18 12:55:00,56.32,56.33,56.31,56.33,3600.0,48.0061,48.0146,47.9976,48.0146,3600.0
2013-10-18 13:00:00,56.33,56.4,56.33,56.39,8000.0,48.0146,48.0743,48.0146,48.0658,8000.0
2013-10-18 13:05:00,56.39,56.43,56.39,56.43,3700.0,48.0658,48.0999,48.0658,48.0999,3700.0
2013-10-18 13:10:00,56.44,56.45,56.42,56.44,4800.0,48.1084,48.1169,48.0914,48.1084,4800.0
2013-10-18 13:15:00,56.43,56.45,56.41,56.43,4700.0,48.0999,48.1169,48.0828,48.0999,4700.0
2013-10-18 13:20:00,56.44,56.44,56.4,56.43,2700.0,48.1084,48.1084,48.0743,48.0999,2700.0
2013-10-18 13:25:00,56.43,56.51,56.42,56.49,5500.0,48.0999,48.1681,48.0914,48.151,5500.0
2013-10-18 13:30:00,56.49,56.51,56.48,56.49,5200.0,48.151,48.1681,48.1425,48.151,5200.0
2013-10-18 13:35:00,56.48,56.51,56.46,56.47,9900.0,48.1425,48.1681,48.1255,48.134,9900.0
2013-10-18 13:40:00,56.47,56.52,56.44,56.46,28300.0,48.134,48.1766,48.1084,48.1255,28300.0
2013-10-18 13:45:00,56.46,56.47,56.39,56.39,14700.0,48.1255,48.134,48.0658,48.0658,14700.0
2013-10-18 13:50:00,56.38,56.43,56.37,56.39,4800.0,48.0573,48.0999,48.0487,48.0658,4800.0
2013-10-18 13:55:00,56.39,56.4,56.3,56.34,23000.0,48.0658,48.0743,47.9891,48.0232,23000.0
2013-10-18 14:00:00,56.34,56.35,56.25,56.25,12500.0,48.0232,48.0317,47.9465,47.9465,12500.0
2013-10-18 14:05:00,56.25,56.25,56.08,56.18,63100.0,47.9465,47.9465,47.8015,47.8868,63100.0
2013-10-18 14:10:00,56.18,56.24,56.18,56.24,12800.0,47.8868,47.9379,47.8868,47.9379,12800.0
2013-10-18 14:15:00,56.24,56.27,56.23,56.27,4800.0,47.9379,47.9635,47.9294,47.9635,4800.0
2013-10-18 14:20:00,56.27,56.34,56.27,56.34,4200.0,47.9635,48.0232,47.9635,48.0232,4200.0
2013-10-18 14:25:00,56.35,56.36,56.31,56.36,5700.0,48.0317,48.0402,47.9976,48.0402,5700.0
2013-10-18 14:30:00,56.37,56.41,56.37,56.41,6300.0,48.0487,48.0828,48.0487,48.0828,6300.0
2013-10-18 14:35:00,56.42,56.46,56.42,56.45,9500.0,48.0914,48.1255,48.0914,48.1169,9500.0
2013-10-18 14:40:00,56.45,56.46,56.34,56.37,18300.0,48.1169,48.1255,48.0232,48.0487,18300.0
2013-10-18 14:45:00,56.36,56.37,56.26,56.29,14600.0,48.0402,48.0487,47.955,47.9805,14600.0
2013-10-18 14:50:00,56.3,56.31,56.26,56.28,9500.0,47.9891,47.9976,47.955,47.972,9500.0
2013-10-18 14:55:00,56.28,56.31,56.27,56.28,10200.0,47.972,47.9976,47.9635,47.972,10200.0
2013-10-18 15:00:00,56.29,56.31,56.25,56.25,9200.0,47.9805,47.9976,47.9465,47.9465,9200.0
2013-10-18 15:05:00,56.25,56.26,56.19,56.22,23100.0,47.9465,47.955,47.8953,47.9209,23100.0
2013-10-18 15:10:00,56.22,56.26,56.14,56.15,45200.0,47.9209,47.955,47.8527,47.8612,45200.0
2013-10-18 15:15:00,56.15,56.18,56.12,56.18,10700.0,47.8612,47.8868,47.8356,47.8868,10700.0
2013-10-18 15:20:00,56.19,56.21,56.05,56.06,50800.0,47.8953,47.9124,47.776,47.7845,50800.0
2013-10-18 15:25:00,56.06,56.16,56.05,56.09,26600.0,47.7845,47.8697,47.776,47.8101,26600.0
2013-10-18 15:30:00,56.09,56.1,56.05,56.08,33600.0,47.8101,47.8186,47.776,47.8015,33600.0
2013-10-18 15:35:00,56.09,56.16,56.04,56.08,61900.0,47.8101,47.8697,47.7675,47.8015,61900.0
2013-10-18 15:40:00,56.08,56.09,56.01,56.02,51900.0,47.8015,47.8101,47.7419,47.7504,51900.0
2013-10-18 15:45:00,56.02,56.05,55.87,55.94,87400.0,47.7504,47.776,47.6225,47.6822,87400.0
2013-10-18 15:50:00,55.94,56.18,55.92,56.16,101800.0,47.6822,47.8868,47.6652,47.8697,101800.0
2013-10-18 15:55:00,56.17,56.24,56.13,56.24,44500.0,47.8783,47.9379,47.8442,47.9379,44500.0
2013-10-21 09:30:00,56.48,56.78,56.4,56.4,43800.0,48.1425,48.3982,48.0743,48.0743,43800.0
2013-10-21 09:35:00,56.4,56.47,56.35,56.4,12700.0,48.0743,48.134,48.0317,48.0743,12700.0
2013-10-21 09:40:00,56.39,56.39,56.21,56.33,12800.0,48.0658,48.0658,47.9124,48.0146,12800.0
2013-10-21 09:45:00,56.36,56.58,56.36,56.42,13100.0,48.0402,48.2277,48.0402,48.0914,13100.0
2013-10-21 09:50:00,56.41,56.41,56.22,56.31,142300.0,48.0828,48.0828,47.9209,47.9976,142300.0
2013-10-21 09:55:00,56.3,56.32,56.25,56.32,8200.0,47.9891,48.0061,47.9465,48.0061,8200.0
2013-10-21 10:00:00,56.28,56.31,56.25,56.31,7700.0,47.972,47.9976,47.9465,47.9976,7700.0
2013-10-21 10:05:00,56.31,56.31,56.25,56.31,18500.0,47.9976,47.9976,47.9465,47.9976,18500.0
2013-10-21 10:10:00,56.29,56.31,56.21,56.3,9800.0,47.9805,47.9976,47.9124,47.9891,9800.0
2013-10-21 10:15:00,56.3,56.34,56.28,56.34,7900.0,47.9891,48.0232,47.972,48.0232,7900.0
2013-10-21 10:20:00,56.35,56.5,56.35,56.5,6300.0,48.0317,48.1595,48.0317,48.1595,6300.0
2013-10-21 10:25:00,56.5,56.6,56.39,56.41,10800.0,48.1595,48.2448,48.0658,48.0828,10800.0
2013-10-21 10:30:00,56.41,56.41,56.35,56.36,5300.0,48.0828,48.0828,48.0317,48.0402,5300.0
2013-10-21 10:35:00,56.37,56.48,56.36,56.45,7000.0,48.0487,48.1425,48.0402,48.1169,7000.0
2013-10-21 10:40:00,56.48,56.49,56.42,56.42,5000.0,48.1425,48.151,48.0914,48.0914,5000.0
2013-10-21 10:45:00,56.42,56.44,56.37,56.44,13500.0,48.0914,48.1084,48.0487,48.1084,13500.0
2013-10-21 10:50:00,56.42,56.42,56.37,56.37,6600.0,48.0914,48.0914,48.0487,48.0487,6600.0
2013-10-21 10:55:00,56.38,56.45,56.37,56.45,6800.0,48.0573,48.1169,48.0487,48.1169,6800.0
2013-10-21 11:00:00,56.45,56.45,56.39,56.4,11800.0,48.1169,48.1169,48.0658,48.0743,11800.0
2013-10-21 11:05:00,56.41,56.43,56.4,56.4,5100.0,48.0828,48.0999,48.0743,48.0743,5100.0
2013-10-21 11:10:00,56.41,56.53,56.41,56.53,4300.0,48.0828,48.1851,48.0828,48.1851,4300.0
2013-10-21 11:15:00,56.53,56.58,56.53,56.57,9900.0,48.1851,48.2277,48.1851,48.2192,9900.0
2013-10-21 11:20:00,56.57,56.58,56.57,56.58,5000.0,48.2192,48.2277,48.2192,48.2277,5000.0
2013-10-21 11:25:00,56.59,56.66,56.58,56.66,7200.0,48.2363,48.2959,48.2277,48.2959,7200.0
2013-10-21 11:30:00,56.67,56.69,56.62,56.62,9500.0,48.3045,48.3215,48.2618,48.2618,9500.0
2013-10-21 11:35:00,56.63,56.64,56.55,56.55,7600.0,48.2704,48.2789,48.2022,48.2022,7600.0
2013-10-21 11:40:00,56.55,56.65,56.55,56.59,12200.0,48.2022,48.2874,48.2022,48.2363,12200.0
2013-10-21 11:45:00,56.58,56.6,56.55,56.6,6000.0,48.2277,48.2448,48.2022,48.2448,6000.0
2013-10-21 11:50:00,56.6,56.67,56.6,56.67,4400.0,48.2448,48.3045,48.2448,48.3045,4400.0
2013-10-21 11:55:00,56.67,56.69,56.67,56.68,4400.0,48.3045,48.3215,48.3045,48.313,4400.0
2013-10-21 12:00:00,56.68,56.68,56.57,56.57,10300.0,48.313,48.313,48.2192,48.2192,10300.0
2013-10-21 12:05:00,56.57,56.57,56.54,56.56,10300.0,48.2192,48.2192,48.1936,48.2107,10300.0
2013-10-21 12:10:00,56.57,56.58,56.56,56.57,4700.0,48.2192,48.2277,48.2107,48.2192,4700.0
2013-10-21 12:15:00,56.58,56.59,56.55,56.55,8900.0,48.2277,48.2363,48.2022,48.2022,8900.0
2013-10-21 12:20:00,56.55,56.57,56.55,56.56,8400.0,48.2022,48.2192,48.2022,48.2107,8400.0
2013-10-21 12:25:00,56.55,56.61,56.55,56.61,4200.0,48.2022,48.2533,48.2022,48.2533,4200.0
2013-10-21 12:30:00,56.61,56.61,56.58,56.59,7000.0,48.2533,48.2533,48.2277,48.2363,7000.0
2013-10-21 12:35:00,56.6,56.62,56.59,56.62,3500.0,48.2448,48.2618,48.2363,48.2618,3500.0
2013-10-21 12:40:00,56.62,56.64,56.6,56.6,9700.0,48.2618,48.2789,48.2448,48.2448,9700.0
2013-10-21 12:45:00,56.6,56.6,56.58,56.6,4100.0,48.2448,48.2448,48.2277,48.2448,4100.0
2013-10-21 12:50:00,56.61,56.63,56.6,56.6,4100.0,48.2533,48.2704,48.2448,48.2448,4100.0
2013-10-21 12:55:00,56.6,56.62,56.59,56.62,9300.0,48.2448,48.2618,48.2363,48.2618,9300.0
2013-10-21 13:00:00,56.62,56.65,56.58,56.59,6900.0,48.2618,48.2874,48.2277,48.2363,6900.0
2013-10-21 13:05:00,56.59,56.62,56.57,56.58,9600.0,48.2363,48.2618,48.2192,48.2277,9600.0
2013-10-21 13:10:00,56.59,56.62,56.57,56.61,2800.0,48.2363,48.2618,48.2192,48.2533,2800.0
2013-10-21 13:15:00,56.62,56.65,56.6,56.6,13600.0,48.2618,48.2874,48.2448,48.2448,13600.0
2013-10-21 13:20:00,56.6,56.6,56.56,56.58,7600.0,48.2448,48.2448,48.2107,48.2277,7600.0
2013-10-21 13:25:00,56.59,56.63,56.59,56.63,3500.0,48.2363,48.2704,48.2363,48.2704,3500.0
2013-10-21 13:30:00,56.63,56.64,56.59,56.59,11200.0,48.2704,48.2789,48.2363,48.2363,11200.0
2013-10-21 13:35:00,56.59,56.6,56.57,56.57,24600.0,48.2363,48.2448,48.2192,48.2192,24600.0
2013-10-21 13:40:00,56.57,56.67,56.55,56.63,24400.0,48.2192,48.3045,48.2022,48.2704,24400.0
2013-10-21 13:45:00,56.62,56.63,56.6,56.63,9200.0,48.2618,48.2704,48.2448,48.2704,9200.0
2013-10-21 13:50:00,56.63,56.66,56.63,56.66,2700.0,48.2704,48.2959,48.2704,48.2959,2700.0
2013-10-21 13:55:00,56.66,56.66,56.59,56.59,13100.0,48.2959,48.2959,48.2363,48.2363,13100.0
2013-10-21 14:00:00,56.6,56.63,56.58,56.63,7900.0,48.2448,48.2704,48.2277,48.2704,7900.0
2013-10-21 14:05:00,56.62,56.63,56.59,56.6,10600.0,48.2618,48.2704,48.2363,48.2448,10600.0
2013-10-21 14:10:00,56.6,56.63,56.6,56.62,7000.0,48.2448,48.2704,48.2448,48.2618,7000.0
2013-10-21 14:15:00,56.62,56.63,56.57,56.63,11000.0,48.2618,48.2704,48.2192,48.2704,11000.0
2013-10-21 14:20:00,56.63,56.63,56.55,56.56,13300.0,48.2704,48.2704,48.2022,48.2107,13300.0
2013-10-21 14:25:00,56.57,56.6,56.55,56.6,8800.0,48.2192,48.2448,48.2022,48.2448,8800.0
2013-10-21 14:30:00,56.59,56.59,56.55,56.55,8800.0,48.2363,48.2363,48.2022,48.2022,8800.0
2013-10-21 14:35:00,56.55,56.57,56.55,56.57,9300.0,48.2022,48.2192,48.2022,48.2192,9300.0
2013-10-21 14:40:00,56.56,56.56,56.55,56.55,6900.0,48.2107,48.2107,48.2022,48.2022,6900.0
2013-10-21 14:45:00,56.55,56.6,56.54,56.58,28900.0,48.2022,48.2448,48.1936,48.2277,28900.0
2013-10-21 14:50:00,56.57,56.57,56.55,56.56,24000.0,48.2192,48.2192,48.2022,48.2107,24000.0
2013-10-21 14:55:00,56.55,56.56,56.44,56.51,26900.0,48.2022,48.2107,48.1084,48.1681,26900.0
2013-10-21 15:00:00,56.51,56.52,56.49,56.52,19000.0,48.1681,48.1766,48.151,48.1766,19000.0
2013-10-21 15:05:00,56.52,56.56,56.52,56.55,10400.0,48.1766,48.2107,48.1766,48.2022,10400.0
2013-10-21 15:10:00,56.56,56.56,56.39,56.45,48600.0,48.2107,48.2107,48.0658,48.1169,48600.0
2013-10-21 15:15:00,56.44,56.47,56.43,56.44,18200.0,48.1084,48.134,48.0999,48.1084,18200.0
2013-10-21 15:20:00,56.44,56.46,56.4,56.4,20700.0,48.1084,48.1255,48.0743,48.0743,20700.0
2013-10-21 15:25:00,56.4,56.4,56.26,56.29,21600.0,48.0743,48.0743,47.955,47.9805,21600.0
2013-10-21 15:30:00,56.29,56.33,56.28,56.33,29200.0,47.9805,48.0146,47.972,48.0146,29200.0
2013-10-21 15:35:00,56.33,56.34,56.3,56.32,18000.0,48.0146,48.0232,47.9891,48.0061,18000.0
2013-10-21 15:40:00,56.31,56.32,56.3,56.32,9200.0,47.9976,48.0061,47.9891,48.0061,9200.0
2013-10-21 15:45:00,56.32,56.4,56.31,56.4,46100.0,48.0061,48.0743,47.9976,48.0743,46100.0
2013-10-21 15:50:00,56.4,56.44,56.35,56.36,42300.0,48.0743,48.1084,48.0317,48.0402,42300.0
2013-10-21 15:55:00,56.36,56.38,56.33,56.34,75600.0,48.0402,48.0573,48.0146,48.0232,75600.0
2013-10-22 09:30:00,56.91,57.03,56.67,56.8,48000.0,48.509,48.6113,48.3045,48.4153,48000.0
2013-10-22 09:35:00,56.83,57.0,56.83,56.85,7000.0,48.4408,48.5857,48.4408,48.4579,7000.0
2013-10-22 09:40:00,56.88,57.11,56.88,56.98,18600.0,48.4835,48.6795,48.4835,48.5687,18600.0
2013-10-22 09:45:00,56.97,57.15,56.96,57.14,12700.0,48.5602,48.7136,48.5516,48.7051,12700.0
2013-10-22 09:50:00,57.15,57.29,57.14,57.21,13700.0,48.7136,48.8329,48.7051,48.7647,13700.0
2013-10-22 09:55:00,57.21,57.31,57.19,57.24,18000.0,48.7647,48.85,48.7477,48.7903,18000.0
2013-10-22 10:00:00,57.26,57.29,57.14,57.25,17200.0,48.8074,48.8329,48.7051,48.7988,17200.0
2013-10-22 10:05:00,57.29,57.34,57.11,57.22,17600.0,48.8329,48.8755,48.6795,48.7733,17600.0
2013-10-22 10:10:00,57.22,57.24,57.14,57.18,5300.0,48.7733,48.7903,48.7051,48.7392,5300.0
2013-10-22 10:15:00,57.17,57.21,57.13,57.17,9400.0,48.7306,48.7647,48.6965,48.7306,9400.0
2013-10-22 10:20:00,57.17,57.19,57.13,57.16,11600.0,48.7306,48.7477,48.6965,48.7221,11600.0
2013-10-22 10:25:00,57.15,57.19,57.13,57.18,11900.0,48.7136,48.7477,48.6965,48.7392,11900.0
2013-10-22 10:30:00,57.17,57.17,57.08,57.1,14600.0,48.7306,48.7306,48.6539,48.671,14600.0
2013-10-22 10:35:00,57.11,57.21,57.04,57.14,39400.0,48.6795,48.7647,48.6198,48.7051,39400.0
2013-10-22 10:40:00,57.13,57.16,57.09,57.09,8600.0,48.6965,48.7221,48.6625,48.6625,8600.0
2013-10-22 10:45:00,57.1,57.13,57.07,57.08,14000.0,48.671,48.6965,48.6454,48.6539,14000.0
2013-10-22 10:50:00,57.07,57.12,57.04,57.05,16600.0,48.6454,48.688,48.6198,48.6284,16600.0
2013-10-22 10:55:00,57.05,57.07,56.99,57.03,20800.0,48.6284,48.6454,48.5772,48.6113,20800.0
2013-10-22 11:00:00,57.02,57.04,56.91,56.95,16600.0,48.6028,48.6198,48.509,48.5431,16600.0
2013-10-22 11:05:00,56.97,57.01,56.9,56.94,15300.0,48.5602,48.5943,48.5005,48.5346,15300.0
2013-10-22 11:10:00,56.92,56.96,56.92,56.92,6100.0,48.5175,48.5516,48.5175,48.5175,6100.0
2013-10-22 11:15:00,56.92,56.94,56.9,56.93,6900.0,48.5175,48.5346,48.5005,48.5261,6900.0
2013-10-22 11:20:00,56.96,56.97,56.9,56.91,7900.0,48.5516,48.5602,48.5005,48.509,7900.0
2013-10-22 11:25:00,56.9,56.96,56.9,56.96,12300.0,48.5005,48.5516,48.5005,48.5516,12300.0
2013-10-22 11:30:00,56.95,56.96,56.9,56.93,11300.0,48.5431,48.5516,48.5005,48.5261,11300.0
2013-10-22 11:35:00,56.95,56.95,56.92,56.92,3300.0,48.5431,48.5431,48.5175,48.5175,3300.0
2013-10-22 11:40:00,56.92,56.92,56.88,56.88,10900.0,48.5175,48.5175,48.4835,48.4835,10900.0
2013-10-22 11:45:00,56.88,56.91,56.88,56.9,6700.0,48.4835,48.509,48.4835,48.5005,6700.0
2013-10-22 11:50:00,56.91,56.91,56.88,56.89,5900.0,48.509,48.509,48.4835,48.492,5900.0
2013-10-22 11:55:00,56.89,56.9,56.88,56.9,6400.0,48.492,48.5005,48.4835,48.5005,6400.0
2013-10-22 12:00:00,56.89,56.93,56.89,56.91,12200.0,48.492,48.5261,48.492,48.509,12200.0
2013-10-22 12:05:00,56.9,56.9,56.88,56.88,9200.0,48.5005,48.5005,48.4835,48.4835,9200.0
2013-10-22 12:10:00,56.89,56.9,56.88,56.9,15700.0,48.492,48.5005,48.4835,48.5005,15700.0
2013-10-22 12:15:00,56.9,56.9,56.89,56.89,5800.0,48.5005,48.5005,48.492,48.492,5800.0
2013-10-22 12:20:00,56.89,56.89,56.79,56.81,7800.0,48.492,48.492,48.4067,48.4238,7800.0
2013-10-22 12:25:00,56.79,56.79,56.66,56.68,8800.0,48.4067,48.4067,48.2959,48.313,8800.0
2013-10-22 12:30:00,56.66,56.66,56.6,56.62,8200.0,48.2959,48.2959,48.2448,48.2618,8200.0
2013-10-22 12:35:00,56.61,56.62,56.54,56.54,3600.0,48.2533,48.2618,48.1936,48.1936,3600.0
2013-10-22 12:40:00,56.55,56.64,56.49,56.5,16200.0,48.2022,48.2789,48.151,48.1595,16200.0
2013-10-22 12:45:00,56.51,56.56,56.5,56.53,5000.0,48.1681,48.2107,48.1595,48.1851,5000.0
2013-10-22 12:50:00,56.51,56.54,56.49,56.49,4300.0,48.1681,48.1936,48.151,48.151,4300.0
2013-10-22 12:55:00,56.5,56.51,56.48,56.48,2700.0,48.1595,48.1681,48.1425,48.1425,2700.0
2013-10-22 13:00:00,56.5,56.62,56.5,56.62,17000.0,48.1595,48.2618,48.1595,48.2618,17000.0
2013-10-22 13:05:00,56.62,56.63,56.59,56.59,3500.0,48.2618,48.2704,48.2363,48.2363,3500.0
2013-10-22 13:10:00,56.6,56.63,56.58,56.61,5200.0,48.2448,48.2704,48.2277,48.2533,5200.0
2013-10-22 13:15:00,56.62,56.63,56.6,56.62,3500.0,48.2618,48.2704,48.2448,48.2618,3500.0
2013-10-22 13:20:00,56.59,56.62,56.59,56.6,5700.0,48.2363,48.2618,48.2363,48.2448,5700.0
2013-10-22 13:25:00,56.61,56.64,56.58,56.59,9200.0,48.2533,48.2789,48.2277,48.2363,9200.0
2013-10-22 13:30:00,56.58,56.62,56.58,56.62,6200.0,48.2277,48.2618,48.2277,48.2618,6200.0
2013-10-22 13:35:00,56.62,56.62,56.6,56.62,4800.0,48.2618,48.2618,48.2448,48.2618,4800.0
2013-10-22 13:40:00,56.62,56.62,56.59,56.62,7500.0,48.2618,48.2618,48.2363,48.2618,7500.0
2013-10-22 13:45:00,56.63,56.69,56.63,56.69,7300.0,48.2704,48.3215,48.2704,48.3215,7300.0
2013-10-22 13:50:00,56.68,56.69,56.65,56.66,5500.0,48.313,48.3215,48.2874,48.2959,5500.0
2013-10-22 13:55:00,56.67,56.68,56.65,56.65,22600.0,48.3045,48.313,48.2874,48.2874,22600.0
2013-10-22 14:00:00,56.64,56.65,56.62,56.65,13800.0,48.2789,48.2874,48.2618,48.2874,13800.0
2013-10-22 14:05:00,56.65,56.68,56.62,56.68,13500.0,48.2874,48.313,48.2618,48.313,13500.0
2013-10-22 14:10:00,56.68,56.77,56.68,56.73,15600.0,48.313,48.3897,48.313,48.3556,15600.0
2013-10-22 14:15:00,56.74,56.75,56.72,56.75,14000.0,48.3641,48.3726,48.3471,48.3726,14000.0
2013-10-22 14:20:00,56.74,56.77,56.72,56.75,16400.0,48.3641,48.3897,48.3471,48.3726,16400.0
2013-10-22 14:25:00,56.76,56.77,56.73,56.75,7900.0,48.3812,48.3897,48.3556,48.3726,7900.0
2013-10-22 14:30:00,56.74,56.78,56.74,56.77,6800.0,48.3641,48.3982,48.3641,48.3897,6800.0
2013-10-22 14:35:00,56.77,56.8,56.77,56.8,5900.0,48.3897,48.4153,48.3897,48.4153,5900.0
2013-10-22 14:40:00,56.79,56.84,56.77,56.81,16800.0,48.4067,48.4494,48.3897,48.4238,16800.0
2013-10-22 14:45:00,56.8,56.88,56.8,56.85,8200.0,48.4153,48.4835,48.4153,48.4579,8200.0
2013-10-22 14:50:00,56.85,56.89,56.83,56.89,17900.0,48.4579,48.492,48.4408,48.492,17900.0
2013-10-22 14:55:00,56.89,56.98,56.86,56.89,32900.0,48.492,48.5687,48.4664,48.492,32900.0
2013-10-22 15:00:00,56.89,56.97,56.88,56.97,11100.0,48.492,48.5602,48.4835,48.5602,11100.0
2013-10-22 15:05:00,56.97,57.02,56.97,57.01,10800.0,48.5602,48.6028,48.5602,48.5943,10800.0
2013-10-22 15:10:00,57.02,57.11,57.01,57.09,13800.0,48.6028,48.6795,48.5943,48.6625,13800.0
2013-10-22 15:15:00,57.1,57.13,57.02,57.06,17900.0,48.671,48.6965,48.6028,48.6369,17900.0
2013-10-22 15:20:00,57.06,57.1,57.05,57.08,10800.0,48.6369,48.671,48.6284,48.6539,10800.0
2013-10-22 15:25:00,57.07,57.08,57.05,57.05,11600.0,48.6454,48.6539,48.6284,48.6284,11600.0
2013-10-22 15:30:00,57.05,57.06,56.97,56.97,25400.0,48.6284,48.6369,48.5602,48.5602,25400.0
2013-10-22 15:35:00,56.96,56.97,56.93,56.95,34100.0,48.5516,48.5602,48.5261,48.5431,34100.0
2013-10-22 15:40:00,56.96,56.98,56.95,56.96,15100.0,48.5516,48.5687,48.5431,48.5516,15100.0
2013-10-22 15:45:00,56.96,56.96,56.83,56.84,16600.0,48.5516,48.5516,48.4408,48.4494,16600.0
2013-10-22 15:50:00,56.84,56.91,56.84,56.9,28000.0,48.4494,48.509,48.4494,48.5005,28000.0
2013-10-22 15:55:00,56.9,56.91,56.83,56.9,63600.0,48.5005,48.509,48.4408,48.5005,63600.0
2013-10-23 09:30:00,56.6,56.94,56.6,56.77,24200.0,48.2448,48.5346,48.2448,48.3897,24200.0
2013-10-23 09:35:00,56.73,56.75,56.59,56.61,4100.0,48.3556,48.3726,48.2363,48.2533,4100.0
2013-10-23 09:40:00,56.67,56.69,56.55,56.55,6100.0,48.3045,48.3215,48.2022,48.2022,6100.0
2013-10-23 09:45:00,56.53,56.68,56.53,56.68,8600.0,48.1851,48.313,48.1851,48.313,8600.0
2013-10-23 09:50:00,56.65,56.68,56.59,56.68,3500.0,48.2874,48.313,48.2363,48.313,3500.0
2013-10-23 09:55:00,56.67,56.67,56.59,56.64,3100.0,48.3045,48.3045,48.2363,48.2789,3100.0
2013-10-23 10:00:00,56.61,56.64,56.59,56.61,17400.0,48.2533,48.2789,48.2363,48.2533,17400.0
2013-10-23 10:05:00,56.6,56.62,56.57,56.62,4000.0,48.2448,48.2618,48.2192,48.2618,4000.0
2013-10-23 10:10:00,56.62,56.78,56.61,56.69,19100.0,48.2618,48.3982,48.2533,48.3215,19100.0
2013-10-23 10:15:00,56.69,56.7,56.52,56.57,5100.0,48.3215,48.33,48.1766,48.2192,5100.0
2013-10-23 10:20:00,56.56,56.62,56.48,56.56,8000.0,48.2107,48.2618,48.1425,48.2107,8000.0
2013-10-23 10:25:00,56.53,56.53,56.45,56.47,5500.0,48.1851,48.1851,48.1169,48.134,5500.0
2013-10-23 10:30:00,56.47,56.52,56.47,56.5,7500.0,48.134,48.1766,48.134,48.1595,7500.0
2013-10-23 10:35:00,56.54,56.54,56.42,56.46,1400.0,48.1936,48.1936,48.0914,48.1255,1400.0
2013-10-23 10:40:00,56.44,56.48,56.43,56.47,1800.0,48.1084,48.1425,48.0999,48.134,1800.0
2013-10-23 10:45:00,56.46,56.48,56.42,56.43,4500.0,48.1255,48.1425,48.0914,48.0999,4500.0
2013-10-23 10:50:00,56.42,56.42,56.35,56.35,2700.0,48.0914,48.0914,48.0317,48.0317,2700.0
2013-10-23 10:55:00,56.38,56.48,56.37,56.44,2100.0,48.0573,48.1425,48.0487,48.1084,2100.0
2013-10-23 11:00:00,56.48,56.52,56.47,56.52,2500.0,48.1425,48.1766,48.134,48.1766,2500.0
2013-10-23 11:05:00,56.51,56.52,56.45,56.45,2000.0,48.1681,48.1766,48.1169,48.1169,2000.0
2013-10-23 11:10:00,56.43,56.49,56.41,56.49,4700.0,48.0999,48.151,48.0828,48.151,4700.0
2013-10-23 11:15:00,56.49,56.49,56.45,56.45,3000.0,48.151,48.151,48.1169,48.1169,3000.0
2013-10-23 11:20:00,56.47,56.66,56.46,56.62,5100.0,48.134,48.2959,48.1255,48.2618,5100.0
2013-10-23 11:25:00,56.62,56.69,56.54,56.55,22300.0,48.2618,48.3215,48.1936,48.2022,22300.0
2013-10-23 11:30:00,56.59,56.7,56.59,56.68,3200.0,48.2363,48.33,48.2363,48.313,3200.0
2013-10-23 11:35:00,56.69,56.69,56.54,56.54,2000.0,48.3215,48.3215,48.1936,48.1936,2000.0
2013-10-23 11:40:00,56.57,56.59,56.54,56.57,4600.0,48.2192,48.2363,48.1936,48.2192,4600.0
2013-10-23 11:45:00,56.57,56.57,56.53,56.54,4000.0,48.2192,48.2192,48.1851,48.1936,4000.0
2013-10-23 11:50:00,56.55,56.56,56.48,56.52,9800.0,48.2022,48.2107,48.1425,48.1766,9800.0
2013-10-23 11:55:00,56.53,56.55,56.45,56.46,13500.0,48.1851,48.2022,48.1169,48.1255,13500.0
2013-10-23 12:00:00,56.46,56.59,56.43,56.53,6400.0,48.1255,48.2363,48.0999,48.1851,6400.0
2013-10-23 12:05:00,56.54,56.54,56.53,56.53,200.0,48.1936,48.1936,48.1851,48.1851,200.0
2013-10-23 12:10:00,56.53,56.58,56.53,56.58,1200.0,48.1851,48.2277,48.1851,48.2277,1200.0
2013-10-23 12:15:00,56.6,56.65,56.58,56.6,1300.0,48.2448,48.2874,48.2277,48.2448,1300.0
2013-10-23 12:20:00,56.59,56.59,56.53,56.59,6900.0,48.2363,48.2363,48.1851,48.2363,6900.0
2013-10-23 12:25:00,56.59,56.6,56.57,56.57,800.0,48.2363,48.2448,48.2192,48.2192,800.0
2013-10-23 12:30:00,56.59,56.62,56.59,56.6,1400.0,48.2363,48.2618,48.2363,48.2448,1400.0
2013-10-23 12:35:00,56.62,56.63,56.6,56.61,9600.0,48.2618,48.2704,48.2448,48.2533,9600.0
2013-10-23 12:40:00,56.61,56.61,56.59,56.59,600.0,48.2533,48.2533,48.2363,48.2363,600.0
2013-10-23 12:45:00,56.6,56.63,56.6,56.62,1000.0,48.2448,48.2704,48.2448,48.2618,1000.0
2013-10-23 12:50:00,56.62,56.63,56.61,56.61,5800.0,48.2618,48.2704,48.2533,48.2533,5800.0
2013-10-23 12:55:00,56.62,56.63,56.61,56.63,3800.0,48.2618,48.2704,48.2533,48.2704,3800.0
2013-10-23 13:00:00,56.62,56.63,56.61,56.63,5800.0,48.2618,48.2704,48.2533,48.2704,5800.0
2013-10-23 13:05:00,56.63,56.67,56.62,56.65,7200.0,48.2704,48.3045,48.2618,48.2874,7200.0
2013-10-23 13:10:00,56.65,56.7,56.64,56.69,4600.0,48.2874,48.33,48.2789,48.3215,4600.0
2013-10-23 13:15:00,56.73,56.82,56.73,56.82,2500.0,48.3556,48.4323,48.3556,48.4323,2500.0
2013-10-23 13:20:00,56.81,56.88,56.8,56.88,2800.0,48.4238,48.4835,48.4153,48.4835,2800.0
2013-10-23 13:25:00,56.83,56.89,56.83,56.86,4500.0,48.4408,48.492,48.4408,48.4664,4500.0
2013-10-23 13:30:00,56.84,56.86,56.78,56.78,6600.0,48.4494,48.4664,48.3982,48.3982,6600.0
2013-10-23 13:35:00,56.79,56.79,56.76,56.77,2200.0,48.4067,48.4067,48.3812,48.3897,2200.0
2013-10-23 13:40:00,56.77,56.87,56.77,56.85,11200.0,48.3897,48.4749,48.3897,48.4579,11200.0
2013-10-23 13:45:00,56.85,56.89,56.85,56.87,2900.0,48.4579,48.492,48.4579,48.4749,2900.0
2013-10-23 13:50:00,56.87,56.93,56.85,56.85,5400.0,48.4749,48.5261,48.4579,48.4579,5400.0
2013-10-23 13:55:00,56.85,56.86,56.83,56.84,5800.0,48.4579,48.4664,48.4408,48.4494,5800.0
2013-10-23 14:00:00,56.84,56.87,56.84,56.86,3500.0,48.4494,48.4749,48.4494,48.4664,3500.0
2013-10-23 14:05:00,56.86,56.87,56.81,56.83,3900.0,48.4664,48.4749,48.4238,48.4408,3900.0
2013-10-23 14:10:00,56.83,56.92,56.82,56.91,13200.0,48.4408,48.5175,48.4323,48.509,13200.0
2013-10-23 14:15:00,56.91,56.93,56.86,56.86,6000.0,48.509,48.5261,48.4664,48.4664,6000.0
2013-10-23 14:20:00,56.86,56.86,56.82,56.84,5600.0,48.4664,48.4664,48.4323,48.4494,5600.0
2013-10-23 14:25:00,56.85,56.88,56.84,56.85,3700.0,48.4579,48.4835,48.4494,48.4579,3700.0
2013-10-23 14:30:00,56.85,56.88,56.81,56.83,8800.0,48.4579,48.4835,48.4238,48.4408,8800.0
2013-10-23 14:35:00,56.81,56.81,56.71,56.73,24700.0,48.4238,48.4238,48.3385,48.3556,24700.0
2013-10-23 14:40:00,56.74,56.77,56.73,56.77,5300.0,48.3641,48.3897,48.3556,48.3897,5300.0
2013-10-23 14:45:00,56.78,56.85,56.78,56.82,3500.0,48.3982,48.4579,48.3982,48.4323,3500.0
2013-10-23 14:50:00,56.8,56.8,56.77,56.78,4300.0,48.4153,48.4153,48.3897,48.3982,4300.0
2013-10-23 14:55:00,56.78,56.81,56.72,56.75,18700.0,48.3982,48.4238,48.3471,48.3726,18700.0
2013-10-23 15:00:00,56.75,56.85,56.74,56.83,4900.0,48.3726,48.4579,48.3641,48.4408,4900.0
2013-10-23 15:05:00,56.82,56.83,56.81,56.83,20400.0,48.4323,48.4408,48.4238,48.4408,20400.0
2013-10-23 15:10:00,56.82,56.86,56.81,56.85,13700.0,48.4323,48.4664,48.4238,48.4579,13700.0
2013-10-23 15:15:00,56.86,56.86,56.84,56.85,14100.0,48.4664,48.4664,48.4494,48.4579,14100.0
2013-10-23 15:20:00,56.84,56.86,56.81,56.82,24800.0,48.4494,48.4664,48.4238,48.4323,24800.0
2013-10-23 15:25:00,56.82,56.86,56.82,56.85,5700.0,48.4323,48.4664,48.4323,48.4579,5700.0
2013-10-23 15:30:00,56.85,56.87,56.84,56.86,10400.0,48.4579,48.4749,48.4494,48.4664,10400.0
2013-10-23 15:35:00,56.87,56.9,56.86,56.88,6900.0,48.4749,48.5005,48.4664,48.4835,6900.0
2013-10-23 15:40:00,56.87,56.98,56.86,56.98,16300.0,48.4749,48.5687,48.4664,48.5687,16300.0
2013-10-23 15:45:00,56.98,57.03,56.96,56.98,21700.0,48.5687,48.6113,48.5516,48.5687,21700.0
2013-10-23 15:50:00,57.0,57.08,56.99,57.07,38700.0,48.5857,48.6539,48.5772,48.6454,38700.0
2013-10-23 15:55:00,57.06,57.14,57.06,57.12,69500.0,48.6369,48.7051,48.6369,48.688,69500.0
2013-10-24 09:30:00,56.35,56.68,56.35,56.49,30400.0,48.0317,48.313,48.0317,48.151,30400.0
2013-10-24 09:35:00,56.55,56.67,56.55,56.62,11100.0,48.2022,48.3045,48.2022,48.2618,11100.0
2013-10-24 09:40:00,56.59,56.64,56.52,56.57,32700.0,48.2363,48.2789,48.1766,48.2192,32700.0
2013-10-24 09:45:00,56.54,56.56,56.3,56.31,19700.0,48.1936,48.2107,47.9891,47.9976,19700.0
2013-10-24 09:50:00,56.33,56.66,56.27,56.52,17700.0,48.0146,48.2959,47.9635,48.1766,17700.0
2013-10-24 09:55:00,56.55,56.62,56.38,56.38,38000.0,48.2022,48.2618,48.0573,48.0573,38000.0
2013-10-24 10:00:00,56.47,56.55,56.41,56.48,38300.0,48.134,48.2022,48.0828,48.1425,38300.0
2013-10-24 10:05:00,56.45,56.55,56.44,56.5,27000.0,48.1169,48.2022,48.1084,48.1595,27000.0
2013-10-24 10:10:00,56.5,56.51,56.4,56.43,11600.0,48.1595,48.1681,48.0743,48.0999,11600.0
2013-10-24 10:15:00,56.43,56.43,56.33,56.38,8300.0,48.0999,48.0999,48.0146,48.0573,8300.0
2013-10-24 10:20:00,56.38,56.47,56.32,56.34,12600.0,48.0573,48.134,48.0061,48.0232,12600.0
2013-10-24 10:25:00,56.31,56.31,55.97,55.97,23600.0,47.9976,47.9976,47.7078,47.7078,23600.0
2013-10-24 10:30:00,55.98,56.28,55.86,56.27,43800.0,47.7163,47.972,47.614,47.9635,43800.0
2013-10-24 10:35:00,56.27,56.34,56.19,56.26,15400.0,47.9635,48.0232,47.8953,47.955,15400.0
2013-10-24 10:40:00,56.27,56.39,56.23,56.23,35500.0,47.9635,48.0658,47.9294,47.9294,35500.0
2013-10-24 10:45:00,56.24,56.3,56.23,56.23,13400.0,47.9379,47.9891,47.9294,47.9294,13400.0
2013-10-24 10:50:00,56.23,56.27,56.17,56.21,7900.0,47.9294,47.9635,47.8783,47.9124,7900.0
2013-10-24 10:55:00,56.21,56.28,56.14,56.26,4900.0,47.9124,47.972,47.8527,47.955,4900.0
2013-10-24 11:00:00,56.23,56.35,56.23,56.3,45400.0,47.9294,48.0317,47.9294,47.9891,45400.0
2013-10-24 11:05:00,56.3,56.3,56.27,56.27,5200.0,47.9891,47.9891,47.9635,47.9635,5200.0
2013-10-24 11:10:00,56.27,56.31,56.25,56.31,8800.0,47.9635,47.9976,47.9465,47.9976,8800.0
2013-10-24 11:15:00,56.3,56.33,56.24,56.33,10100.0,47.9891,48.0146,47.9379,48.0146,10100.0
2013-10-24 11:20:00,56.3,56.3,56.2,56.2,44400.0,47.9891,47.9891,47.9038,47.9038,44400.0
2013-10-24 11:25:00,56.19,56.2,56.12,56.15,9800.0,47.8953,47.9038,47.8356,47.8612,9800.0
2013-10-24 11:30:00,56.15,56.15,56.09,56.09,7100.0,47.8612,47.8612,47.8101,47.8101,7100.0
2013-10-24 11:35:00,56.1,56.26,56.1,56.22,8600.0,47.8186,47.955,47.8186,47.9209,8600.0
2013-10-24 11:40:00,56.26,56.26,56.1,56.1,21800.0,47.955,47.955,47.8186,47.8186,21800.0
2013-10-24 11:45:00,56.12,56.19,56.12,56.17,1500.0,47.8356,47.8953,47.8356,47.8783,1500.0
2013-10-24 11:50:00,56.15,56.15,55.97,55.98,6300.0,47.8612,47.8612,47.7078,47.7163,6300.0
2013-10-24 11:55:00,55.97,56.05,55.97,56.05,1500.0,47.7078,47.776,47.7078,47.776,1500.0
2013-10-24 12:00:00,56.05,56.09,56.04,56.09,10400.0,47.776,47.8101,47.7675,47.8101,10400.0
2013-10-24 12:05:00,56.09,56.13,56.09,56.1,6600.0,47.8101,47.8442,47.8101,47.8186,6600.0
2013-10-24 12:10:00,56.12,56.14,56.1,56.14,2100.0,47.8356,47.8527,47.8186,47.8527,2100.0
2013-10-24 12:15:00,56.14,56.17,56.1,56.11,7700.0,47.8527,47.8783,47.8186,47.8271,7700.0
2013-10-24 12:20:00,56.1,56.2,56.1,56.19,2400.0,47.8186,47.9038,47.8186,47.8953,2400.0
2013-10-24 12:25:00,56.21,56.21,56.11,56.14,3400.0,47.9124,47.9124,47.8271,47.8527,3400.0
2013-10-24 12:30:00,56.12,56.18,56.12,56.15,10900.0,47.8356,47.8868,47.8356,47.8612,10900.0
2013-10-24 12:35:00,56.13,56.21,56.12,56.21,6200.0,47.8442,47.9124,47.8356,47.9124,6200.0
2013-10-24 12:40:00,56.25,56.25,56.18,56.18,4700.0,47.9465,47.9465,47.8868,47.8868,4700.0
2013-10-24 12:45:00,56.16,56.21,56.09,56.11,54800.0,47.8697,47.9124,47.8101,47.8271,54800.0
2013-10-24 12:50:00,56.1,56.14,56.08,56.1,8100.0,47.8186,47.8527,47.8015,47.8186,8100.0
2013-10-24 12:55:00,56.09,56.2,56.09,56.2,4900.0,47.8101,47.9038,47.8101,47.9038,4900.0
2013-10-24 13:00:00,56.2,56.28,56.18,56.27,9300.0,47.9038,47.972,47.8868,47.9635,9300.0
2013-10-24 13:05:00,56.26,56.27,56.22,56.25,4300.0,47.955,47.9635,47.9209,47.9465,4300.0
2013-10-24 13:10:00,56.24,56.26,56.2,56.25,3900.0,47.9379,47.955,47.9038,47.9465,3900.0
2013-10-24 13:15:00,56.26,56.26,56.19,56.2,6900.0,47.955,47.955,47.8953,47.9038,6900.0
2013-10-24 13:20:00,56.19,56.35,56.19,56.26,8900.0,47.8953,48.0317,47.8953,47.955,8900.0
2013-10-24 13:25:00,56.29,56.36,56.29,56.35,2600.0,47.9805,48.0402,47.9805,48.0317,2600.0
2013-10-24 13:30:00,56.34,56.36,56.28,56.35,8300.0,48.0232,48.0402,47.972,48.0317,8300.0
2013-10-24 13:35:00,56.36,56.49,56.36,56.48,17000.0,48.0402,48.151,48.0402,48.1425,17000.0
2013-10-24 13:40:00,56.48,56.58,56.48,56.58,4700.0,48.1425,48.2277,48.1425,48.2277,4700.0
2013-10-24 13:45:00,56.58,56.58,56.53,56.54,10400.0,48.2277,48.2277,48.1851,48.1936,10400.0
2013-10-24 13:50:00,56.53,56.53,56.45,56.49,24100.0,48.1851,48.1851,48.1169,48.151,24100.0
2013-10-24 13:55:00,56.5,56.5,56.47,56.48,13900.0,48.1595,48.1595,48.134,48.1425,13900.0
2013-10-24 14:00:00,56.48,56.49,56.47,56.49,7200.0,48.1425,48.151,48.134,48.151,7200.0
2013-10-24 14:05:00,56.49,56.51,56.48,56.51,13200.0,48.151,48.1681,48.1425,48.1681,13200.0
2013-10-24 14:10:00,56.5,56.51,56.45,56.46,11400.0,48.1595,48.1681,48.1169,48.1255,11400.0
2013-10-24 14:15:00,56.44,56.5,56.44,56.49,9200.0,48.1084,48.1595,48.1084,48.151,9200.0
2013-10-24 14:20:00,56.49,56.51,56.47,56.5,15800.0,48.151,48.1681,48.134,48.1595,15800.0
2013-10-24 14:25:00,56.49,56.51,56.46,56.46,14900.0,48.151,48.1681,48.1255,48.1255,14900.0
2013-10-24 14:30:00,56.46,56.56,56.46,56.56,7700.0,48.1255,48.2107,48.1255,48.2107,7700.0
2013-10-24 14:35:00,56.56,56.7,56.55,56.7,8500.0,48.2107,48.33,48.2022,48.33,8500.0
2013-10-24 14:40:00,56.69,56.7,56.42,56.45,26300.0,48.3215,48.33,48.0914,48.1169,26300.0
2013-10-24 14:45:00,56.46,56.6,56.45,56.6,15100.0,48.1255,48.2448,48.1169,48.2448,15100.0
2013-10-24 14:50:00,56.6,56.6,56.57,56.59,9800.0,48.2448,48.2448,48.2192,48.2363,9800.0
2013-10-24 14:55:00,56.59,56.59,56.45,56.49,17000.0,48.2363,48.2363,48.1169,48.151,17000.0
2013-10-24 15:00:00,56.47,56.49,56.44,56.45,8800.0,48.134,48.151,48.1084,48.1169,8800.0
2013-10-24 15:05:00,56.45,56.5,56.41,56.46,15300.0,48.1169,48.1595,48.0828,48.1255,15300.0
2013-10-24 15:10:00,56.47,56.51,56.47,56.49,17500.0,48.134,48.1681,48.134,48.151,17500.0
2013-10-24 15:15:00,56.49,56.63,56.48,56.57,17700.0,48.151,48.2704,48.1425,48.2192,17700.0
2013-10-24 15:20:00,56.55,56.55,56.51,56.53,9700.0,48.2022,48.2022,48.1681,48.1851,9700.0
2013-10-24 15:25:00,56.54,56.54,56.41,56.52,22000.0,48.1936,48.1936,48.0828,48.1766,22000.0
2013-10-24 15:30:00,56.51,56.55,56.25,56.25,32500.0,48.1681,48.2022,47.9465,47.9465,32500.0
2013-10-24 15:35:00,56.25,56.31,56.2,56.22,69200.0,47.9465,47.9976,47.9038,47.9209,69200.0
2013-10-24 15:40:00,56.21,56.25,56.2,56.23,25600.0,47.9124,47.9465,47.9038,47.9294,25600.0
2013-10-24 15:45:00,56.23,56.24,56.17,56.21,62200.0,47.9294,47.9379,47.8783,47.9124,62200.0
2013-10-24 15:50:00,56.25,56.39,56.22,56.32,44200.0,47.9465,48.0658,47.9209,48.0061,44200.0
2013-10-24 15:55:00,56.32,56.37,56.31,56.33,86800.0,48.0061,48.0487,47.9976,48.0146,86800.0
2013-10-25 09:30:00,50.71,51.5,50.64,51.37,71900.0,43.2243,43.8976,43.1646,43.7868,71900.0
2013-10-25 09:35:00,51.45,51.5,50.75,51.43,380000.0,43.855,43.8976,43.2584,43.838,380000.0
2013-10-25 09:40:00,51.42,51.68,50.92,51.0,125900.0,43.8294,44.0511,43.4033,43.4714,125900.0
2013-10-25 09:45:00,50.99,51.03,50.51,50.97,187000.0,43.4629,43.497,43.0538,43.4459,187000.0
2013-10-25 09:50:00,50.98,51.01,50.8,50.8,121200.0,43.4544,43.48,43.301,43.301,121200.0
2013-10-25 09:55:00,50.79,50.79,50.49,50.5,138100.0,43.2924,43.2924,43.0367,43.0453,138100.0
2013-10-25 10:00:00,50.51,50.51,50.1,50.12,187000.0,43.0538,43.0538,42.7043,42.7214,187000.0
2013-10-25 10:05:00,50.13,50.23,50.0,50.22,278300.0,42.7299,42.8151,42.6191,42.8066,278300.0
2013-10-25 10:10:00,50.25,50.38,50.1,50.33,95400.0,42.8322,42.943,42.7043,42.9004,95400.0
2013-10-25 10:15:00,50.31,50.53,50.26,50.45,108200.0,42.8833,43.0708,42.8407,43.0026,108200.0
2013-10-25 10:20:00,50.47,50.66,50.45,50.61,72300.0,43.0197,43.1816,43.0026,43.139,72300.0
2013-10-25 10:25:00,50.59,50.69,50.5,50.57,95800.0,43.122,43.2072,43.0453,43.1049,95800.0
2013-10-25 10:30:00,50.57,50.57,50.1,50.1,67600.0,43.1049,43.1049,42.7043,42.7043,67600.0
2013-10-25 10:35:00,50.1,50.11,49.6,49.61,119200.0,42.7043,42.7128,42.2781,42.2866,119200.0
2013-10-25 10:40:00,49.61,49.87,49.5,49.82,105900.0,42.2866,42.5083,42.1929,42.4656,105900.0
2013-10-25 10:45:00,49.83,49.95,49.72,49.8,74800.0,42.4742,42.5764,42.3804,42.4486,74800.0
2013-10-25 10:50:00,49.79,49.98,49.66,49.66,46000.0,42.4401,42.602,42.3293,42.3293,46000.0
2013-10-25 10:55:00,49.66,49.91,49.66,49.87,21900.0,42.3293,42.5424,42.3293,42.5083,21900.0
2013-10-25 11:00:00,49.85,50.05,49.83,50.0,52300.0,42.4912,42.6617,42.4742,42.6191,52300.0
2013-10-25 11:05:00,49.99,49.99,49.76,49.88,29800.0,42.6105,42.6105,42.4145,42.5168,29800.0
2013-10-25 11:10:00,49.86,50.01,49.86,50.0,50600.0,42.4997,42.6276,42.4997,42.6191,50600.0
2013-10-25 11:15:00,50.0,50.01,49.75,49.75,58800.0,42.6191,42.6276,42.406,42.406,58800.0
2013-10-25 11:20:00,49.75,49.83,49.65,49.76,96100.0,42.406,42.4742,42.3207,42.4145,96100.0
2013-10-25 11:25:00,49.76,49.78,49.67,49.67,69100.0,42.4145,42.4315,42.3378,42.3378,69100.0
2013-10-25 11:30:00,49.68,49.73,49.6,49.62,35100.0,42.3463,42.3889,42.2781,42.2952,35100.0
2013-10-25 11:35:00,49.6,49.64,49.5,49.5,169400.0,42.2781,42.3122,42.1929,42.1929,169400.0
2013-10-25 11:40:00,49.5,49.51,49.1,49.1,127400.0,42.1929,42.2014,41.8519,41.8519,127400.0
2013-10-25 11:45:00,49.1,49.11,48.72,48.78,185700.0,41.8519,41.8604,41.528,41.5792,185700.0
2013-10-25 11:50:00,48.73,49.17,48.72,48.9,54000.0,41.5365,41.9116,41.528,41.6814,54000.0
2013-10-25 11:55:00,48.91,49.32,48.88,49.14,74000.0,41.69,42.0394,41.6644,41.886,74000.0
2013-10-25 12:00:00,49.16,49.51,49.16,49.51,59100.0,41.9031,42.2014,41.9031,42.2014,59100.0
2013-10-25 12:05:00,49.52,49.75,48.72,49.37,110600.0,42.2099,42.406,41.528,42.0821,110600.0
2013-10-25 12:10:00,49.34,49.42,49.25,49.26,116500.0,42.0565,42.1247,41.9798,41.9883,116500.0
2013-10-25 12:15:00,49.25,49.5,49.25,49.45,53600.0,41.9798,42.1929,41.9798,42.1503,53600.0
2013-10-25 12:20:00,49.44,49.65,49.43,49.63,56900.0,42.1417,42.3207,42.1332,42.3037,56900.0
2013-10-25 12:25:00,49.63,49.64,49.5,49.56,35700.0,42.3037,42.3122,42.1929,42.244,35700.0
2013-10-25 12:30:00,49.55,49.62,49.54,49.6,32700.0,42.2355,42.2952,42.227,42.2781,32700.0
2013-10-25 12:35:00,49.62,49.65,49.51,49.54,38200.0,42.2952,42.3207,42.2014,42.227,38200.0
2013-10-25 12:40:00,49.51,49.69,49.5,49.62,41500.0,42.2014,42.3548,42.1929,42.2952,41500.0
2013-10-25 12:45:00,49.63,49.7,49.62,49.67,54100.0,42.3037,42.3634,42.2952,42.3378,54100.0
2013-10-25 12:50:00,49.65,49.67,49.5,49.5,21600.0,42.3207,42.3378,42.1929,42.1929,21600.0
2013-10-25 12:55:00,49.51,49.53,49.33,49.34,61500.0,42.2014,42.2184,42.048,42.0565,61500.0
2013-10-25 13:00:00,49.34,49.46,49.3,49.4,36200.0,42.0565,42.1588,42.0224,42.1076,36200.0
2013-10-25 13:05:00,49.4,49.47,49.37,49.45,39700.0,42.1076,42.1673,42.0821,42.1503,39700.0
2013-10-25 13:10:00,49.45,49.45,49.4,49.42,26700.0,42.1503,42.1503,42.1076,42.1247,26700.0
2013-10-25 13:15:00,49.41,49.46,49.4,49.46,27900.0,42.1162,42.1588,42.1076,42.1588,27900.0
2013-10-25 13:20:00,49.46,49.49,49.46,49.49,17700.0,42.1588,42.1844,42.1588,42.1844,17700.0
2013-10-25 13:25:00,49.49,49.49,49.46,49.48,40600.0,42.1844,42.1844,42.1588,42.1758,40600.0
2013-10-25 13:30:00,49.48,49.61,49.45,49.46,43600.0,42.1758,42.2866,42.1503,42.1588,43600.0
2013-10-25 13:35:00,49.46,49.55,49.45,49.5,34600.0,42.1588,42.2355,42.1503,42.1929,34600.0
2013-10-25 13:40:00,49.5,49.51,49.47,49.51,31400.0,42.1929,42.2014,42.1673,42.2014,31400.0
2013-10-25 13:45:00,49.5,49.54,49.5,49.54,27100.0,42.1929,42.227,42.1929,42.227,27100.0
2013-10-25 13:50:00,49.54,49.55,49.5,49.5,29400.0,42.227,42.2355,42.1929,42.1929,29400.0
2013-10-25 13:55:00,49.5,49.51,49.46,49.47,30800.0,42.1929,42.2014,42.1588,42.1673,30800.0
2013-10-25 14:00:00,49.47,49.51,49.46,49.48,44200.0,42.1673,42.2014,42.1588,42.1758,44200.0
2013-10-25 14:05:00,49.48,49.51,49.48,49.51,32700.0,42.1758,42.2014,42.1758,42.2014,32700.0
2013-10-25 14:10:00,49.51,49.51,49.47,49.47,45900.0,42.2014,42.2014,42.1673,42.1673,45900.0
2013-10-25 14:15:00,49.46,49.59,49.44,49.53,79900.0,42.1588,42.2696,42.1417,42.2184,79900.0
2013-10-25 14:20:00,49.54,49.54,49.48,49.51,53000.0,42.227,42.227,42.1758,42.2014,53000.0
2013-10-25 14:25:00,49.51,49.58,49.5,49.57,32700.0,42.2014,42.2611,42.1929,42.2525,32700.0
2013-10-25 14:30:00,49.56,49.69,49.55,49.59,77600.0,42.244,42.3548,42.2355,42.2696,77600.0
2013-10-25 14:35:00,49.59,49.68,49.59,49.62,32900.0,42.2696,42.3463,42.2696,42.2952,32900.0
2013-10-25 14:40:00,49.62,49.72,49.62,49.72,59800.0,42.2952,42.3804,42.2952,42.3804,59800.0
2013-10-25 14:45:00,49.72,49.8,49.72,49.8,78700.0,42.3804,42.4486,42.3804,42.4486,78700.0
2013-10-25 14:50:00,49.8,50.0,49.8,49.87,74100.0,42.4486,42.6191,42.4486,42.5083,74100.0
2013-10-25 14:55:00,49.87,49.88,49.59,49.6,74300.0,42.5083,42.5168,42.2696,42.2781,74300.0
2013-10-25 15:00:00,49.6,49.62,49.54,49.61,53500.0,42.2781,42.2952,42.227,42.2866,53500.0
2013-10-25 15:05:00,49.61,49.61,49.6,49.6,25200.0,42.2866,42.2866,42.2781,42.2781,25200.0
2013-10-25 15:10:00,49.61,49.69,49.59,49.61,104600.0,42.2866,42.3548,42.2696,42.2866,104600.0
2013-10-25 15:15:00,49.6,49.61,49.51,49.51,127900.0,42.2781,42.2866,42.2014,42.2014,127900.0
2013-10-25 15:20:00,49.51,49.53,49.5,49.5,85600.0,42.2014,42.2184,42.1929,42.1929,85600.0
2013-10-25 15:25:00,49.5,49.54,49.45,49.46,97000.0,42.1929,42.227,42.1503,42.1588,97000.0
2013-10-25 15:30:00,49.47,49.71,49.47,49.61,81600.0,42.1673,42.3719,42.1673,42.2866,81600.0
2013-10-25 15:35:00,49.61,49.66,49.4,49.42,118400.0,42.2866,42.3293,42.1076,42.1247,118400.0
2013-10-25 15:40:00,49.42,49.47,49.33,49.36,119700.0,42.1247,42.1673,42.048,42.0735,119700.0
2013-10-25 15:45:00,49.36,49.45,49.36,49.44,153300.0,42.0735,42.1503,42.0735,42.1417,153300.0
2013-10-25 15:50:00,49.43,49.55,49.43,49.46,154300.0,42.1332,42.2355,42.1332,42.1588,154300.0
2013-10-25 15:55:00,49.47,49.57,49.47,49.55,139600.0,42.1673,42.2525,42.1673,42.2355,139600.0
2013-10-28 09:30:00,50.74,51.1,50.74,51.09,96800.0,43.2498,43.5567,43.2498,43.5482,96800.0
2013-10-28 09:35:00,51.1,51.12,50.76,50.91,67900.0,43.5567,43.5737,43.2669,43.3947,67900.0
2013-10-28 09:40:00,50.9,50.98,50.79,50.84,54100.0,43.3862,43.4544,43.2924,43.3351,54100.0
2013-10-28 09:45:00,50.84,50.86,50.69,50.75,58100.0,43.3351,43.3521,43.2072,43.2584,58100.0
2013-10-28 09:50:00,50.75,50.76,50.66,50.66,54700.0,43.2584,43.2669,43.1816,43.1816,54700.0
2013-10-28 09:55:00,50.66,50.66,50.55,50.55,32700.0,43.1816,43.1816,43.0879,43.0879,32700.0
2013-10-28 10:00:00,50.55,50.57,50.46,50.53,69000.0,43.0879,43.1049,43.0112,43.0708,69000.0
2013-10-28 10:05:00,50.54,50.54,50.45,50.48,59300.0,43.0794,43.0794,43.0026,43.0282,59300.0
2013-10-28 10:10:00,50.48,50.55,50.45,50.45,25600.0,43.0282,43.0879,43.0026,43.0026,25600.0
2013-10-28 10:15:00,50.45,50.45,50.31,50.34,43100.0,43.0026,43.0026,42.8833,42.9089,43100.0
2013-10-28 10:20:00,50.34,50.43,50.33,50.4,31200.0,42.9089,42.9856,42.9004,42.96,31200.0
2013-10-28 10:25:00,50.39,50.41,50.34,50.35,32800.0,42.9515,42.9685,42.9089,42.9174,32800.0
2013-10-28 10:30:00,50.34,50.34,50.22,50.23,29700.0,42.9089,42.9089,42.8066,42.8151,29700.0
2013-10-28 10:35:00,50.23,50.37,50.23,50.33,32600.0,42.8151,42.9344,42.8151,42.9004,32600.0
2013-10-28 10:40:00,50.33,50.38,50.31,50.31,20500.0,42.9004,42.943,42.8833,42.8833,20500.0
2013-10-28 10:45:00,50.31,50.33,50.22,50.26,33300.0,42.8833,42.9004,42.8066,42.8407,33300.0
2013-10-28 10:50:00,50.25,50.32,50.23,50.27,39600.0,42.8322,42.8918,42.8151,42.8492,39600.0
2013-10-28 10:55:00,50.26,50.27,50.25,50.27,25500.0,42.8407,42.8492,42.8322,42.8492,25500.0
2013-10-28 11:00:00,50.26,50.35,50.25,50.33,29800.0,42.8407,42.9174,42.8322,42.9004,29800.0
2013-10-28 11:05:00,50.33,50.33,50.12,50.13,35900.0,42.9004,42.9004,42.7214,42.7299,35900.0
2013-10-28 11:10:00,50.13,50.13,50.05,50.07,37300.0,42.7299,42.7299,42.6617,42.6787,37300.0
2013-10-28 11:15:00,50.08,50.1,49.99,50.04,62500.0,42.6873,42.7043,42.6105,42.6532,62500.0
2013-10-28 11:20:00,50.04,50.07,50.0,50.07,15000.0,42.6532,42.6787,42.6191,42.6787,15000.0
2013-10-28 11:25:00,50.06,50.15,50.06,50.12,23400.0,42.6702,42.7469,42.6702,42.7214,23400.0
2013-10-28 11:30:00,50.13,50.14,50.05,50.08,17900.0,42.7299,42.7384,42.6617,42.6873,17900.0
2013-10-28 11:35:00,50.08,50.08,50.04,50.04,20900.0,42.6873,42.6873,42.6532,42.6532,20900.0
2013-10-28 11:40:00,50.03,50.04,50.01,50.02,14200.0,42.6446,42.6532,42.6276,42.6361,14200.0
2013-10-28 11:45:00,50.02,50.02,49.82,49.92,52500.0,42.6361,42.6361,42.4656,42.5509,52500.0
2013-10-28 11:50:00,49.92,49.99,49.86,49.99,17800.0,42.5509,42.6105,42.4997,42.6105,17800.0
2013-10-28 11:55:00,49.99,50.06,49.99,50.05,10600.0,42.6105,42.6702,42.6105,42.6617,10600.0
2013-10-28 12:00:00,50.05,50.06,50.02,50.05,15400.0,42.6617,42.6702,42.6361,42.6617,15400.0
2013-10-28 12:05:00,50.06,50.23,50.05,50.22,16100.0,42.6702,42.8151,42.6617,42.8066,16100.0
2013-10-28 12:10:00,50.23,50.3,50.16,50.17,11100.0,42.8151,42.8748,42.7554,42.764,11100.0
2013-10-28 12:15:00,50.16,50.17,50.12,50.13,23600.0,42.7554,42.764,42.7214,42.7299,23600.0
2013-10-28 12:20:00,50.13,50.13,50.05,50.11,44800.0,42.7299,42.7299,42.6617,42.7128,44800.0
2013-10-28 12:25:00,50.11,50.11,49.96,49.98,53100.0,42.7128,42.7128,42.585,42.602,53100.0
2013-10-28 12:30:00,49.98,50.0,49.96,49.97,7700.0,42.602,42.6191,42.585,42.5935,7700.0
2013-10-28 12:35:00,49.98,50.0,49.93,49.93,18400.0,42.602,42.6191,42.5594,42.5594,18400.0
2013-10-28 12:40:00,49.93,49.93,49.87,49.87,21300.0,42.5594,42.5594,42.5083,42.5083,21300.0
2013-10-28 12:45:00,49.87,49.88,49.86,49.86,28000.0,42.5083,42.5168,42.4997,42.4997,28000.0
2013-10-28 12:50:00,49.87,49.87,49.76,49.79,46200.0,42.5083,42.5083,42.4145,42.4401,46200.0
2013-10-28 12:55:00,49.8,49.8,49.72,49.74,78600.0,42.4486,42.4486,42.3804,42.3974,78600.0
2013-10-28 13:00:00,49.73,49.73,49.45,49.55,113600.0,42.3889,42.3889,42.1503,42.2355,113600.0
2013-10-28 13:05:00,49.55,49.75,49.54,49.71,31700.0,42.2355,42.406,42.227,42.3719,31700.0
2013-10-28 13:10:00,49.71,49.72,49.6,49.6,22400.0,42.3719,42.3804,42.2781,42.2781,22400.0
2013-10-28 13:15:00,49.61,49.61,49.48,49.48,26700.0,42.2866,42.2866,42.1758,42.1758,26700.0
2013-10-28 13:20:00,49.48,49.64,49.39,49.48,73200.0,42.1758,42.3122,42.0991,42.1758,73200.0
2013-10-28 13:25:00,49.5,49.68,49.5,49.67,23000.0,42.1929,42.3463,42.1929,42.3378,23000.0
2013-10-28 13:30:00,49.68,49.79,49.63,49.78,38900.0,42.3463,42.4401,42.3037,42.4315,38900.0
2013-10-28 13:35:00,49.78,49.79,49.66,49.76,34700.0,42.4315,42.4401,42.3293,42.4145,34700.0
2013-10-28 13:40:00,49.75,49.76,49.62,49.67,46800.0,42.406,42.4145,42.2952,42.3378,46800.0
2013-10-28 13:45:00,49.67,49.76,49.66,49.7,84100.0,42.3378,42.4145,42.3293,42.3634,84100.0
2013-10-28 13:50:00,49.7,49.85,49.7,49.75,25500.0,42.3634,42.4912,42.3634,42.406,25500.0
2013-10-28 13:55:00,49.75,49.87,49.73,49.87,77000.0,42.406,42.5083,42.3889,42.5083,77000.0
2013-10-28 14:00:00,49.87,49.89,49.81,49.83,36700.0,42.5083,42.5253,42.4571,42.4742,36700.0
2013-10-28 14:05:00,49.83,49.89,49.82,49.89,29400.0,42.4742,42.5253,42.4656,42.5253,29400.0
2013-10-28 14:10:00,49.88,49.89,49.84,49.86,37400.0,42.5168,42.5253,42.4827,42.4997,37400.0
2013-10-28 14:15:00,49.86,49.87,49.75,49.77,36800.0,42.4997,42.5083,42.406,42.423,36800.0
2013-10-28 14:20:00,49.76,49.82,49.76,49.8,25400.0,42.4145,42.4656,42.4145,42.4486,25400.0
2013-10-28 14:25:00,49.8,49.88,49.79,49.88,18200.0,42.4486,42.5168,42.4401,42.5168,18200.0
2013-10-28 14:30:00,49.88,49.89,49.84,49.86,16800.0,42.5168,42.5253,42.4827,42.4997,16800.0
2013-10-28 14:35:00,49.85,49.92,49.85,49.88,39600.0,42.4912,42.5509,42.4912,42.5168,39600.0
2013-10-28 14:40:00,49.88,49.95,49.86,49.94,18000.0,42.5168,42.5764,42.4997,42.5679,18000.0
2013-10-28 14:45:00,49.95,49.95,49.86,49.86,22200.0,42.5764,42.5764,42.4997,42.4997,22200.0
2013-10-28 14:50:00,49.86,49.87,49.72,49.83,108500.0,42.4997,42.5083,42.3804,42.4742,108500.0
2013-10-28 14:55:00,49.84,50.07,49.84,50.0,57600.0,42.4827,42.6787,42.4827,42.6191,57600.0
2013-10-28 15:00:00,50.01,50.05,49.89,49.91,40500.0,42.6276,42.6617,42.5253,42.5424,40500.0
2013-10-28 15:05:00,49.9,49.98,49.87,49.88,58900.0,42.5338,42.602,42.5083,42.5168,58900.0
2013-10-28 15:10:00,49.87,49.93,49.85,49.93,87500.0,42.5083,42.5594,42.4912,42.5594,87500.0
2013-10-28 15:15:00,49.93,49.93,49.9,49.9,34000.0,42.5594,42.5594,42.5338,42.5338,34000.0
2013-10-28 15:20:00,49.9,50.01,49.9,50.01,60800.0,42.5338,42.6276,42.5338,42.6276,60800.0
2013-10-28 15:25:00,50.01,50.08,49.98,49.98,70800.0,42.6276,42.6873,42.602,42.602,70800.0
2013-10-28 15:30:00,49.98,50.07,49.97,50.04,55600.0,42.602,42.6787,42.5935,42.6532,55600.0
2013-10-28 15:35:00,50.04,50.07,50.03,50.07,42400.0,42.6532,42.6787,42.6446,42.6787,42400.0
2013-10-28 15:40:00,50.07,50.16,50.06,50.09,85100.0,42.6787,42.7554,42.6702,42.6958,85100.0
2013-10-28 15:45:00,50.1,50.12,49.99,50.08,98800.0,42.7043,42.7214,42.6105,42.6873,98800.0
2013-10-28 15:50:00,50.07,50.07,50.04,50.05,100000.0,42.6787,42.6787,42.6532,42.6617,100000.0
2013-10-28 15:55:00,50.05,50.15,50.04,50.12,143100.0,42.6617,42.7469,42.6532,42.7214,143100.0
2013-10-29 09:30:00,50.43,50.43,50.26,50.29,61300.0,42.9856,42.9856,42.8407,42.8663,61300.0
2013-10-29 09:35:00,50.3,50.37,50.26,50.33,21600.0,42.8748,42.9344,42.8407,42.9004,21600.0
2013-10-29 09:40:00,50.33,50.52,50.27,50.49,19000.0,42.9004,43.0623,42.8492,43.0367,19000.0
2013-10-29 09:45:00,50.46,50.46,50.39,50.42,20000.0,43.0112,43.0112,42.9515,42.9771,20000.0
2013-10-29 09:50:00,50.47,50.63,50.45,50.55,16700.0,43.0197,43.1561,43.0026,43.0879,16700.0
2013-10-29 09:55:00,50.55,50.73,50.48,50.73,13700.0,43.0879,43.2413,43.0282,43.2413,13700.0
2013-10-29 10:00:00,50.7,50.79,50.65,50.75,13100.0,43.2157,43.2924,43.1731,43.2584,13100.0
2013-10-29 10:05:00,50.77,50.79,50.39,50.43,32600.0,43.2754,43.2924,42.9515,42.9856,32600.0
2013-10-29 10:10:00,50.4,50.58,50.4,50.51,12000.0,42.96,43.1134,42.96,43.0538,12000.0
2013-10-29 10:15:00,50.5,50.54,50.41,50.46,24700.0,43.0453,43.0794,42.9685,43.0112,24700.0
2013-10-29 10:20:00,50.46,50.47,50.29,50.3,24500.0,43.0112,43.0197,42.8663,42.8748,24500.0
2013-10-29 10:25:00,50.3,50.47,50.28,50.42,17700.0,42.8748,43.0197,42.8577,42.9771,17700.0
2013-10-29 10:30:00,50.42,50.46,50.34,50.35,36100.0,42.9771,43.0112,42.9089,42.9174,36100.0
2013-10-29 10:35:00,50.35,50.45,50.35,50.43,13900.0,42.9174,43.0026,42.9174,42.9856,13900.0
2013-10-29 10:40:00,50.44,50.52,50.4,50.52,16400.0,42.9941,43.0623,42.96,43.0623,16400.0
2013-10-29 10:45:00,50.5,50.56,50.5,50.5,18200.0,43.0453,43.0964,43.0453,43.0453,18200.0
2013-10-29 10:50:00,50.52,50.55,50.47,50.47,22200.0,43.0623,43.0879,43.0197,43.0197,22200.0
2013-10-29 10:55:00,50.46,50.5,50.4,50.41,18100.0,43.0112,43.0453,42.96,42.9685,18100.0
2013-10-29 11:00:00,50.42,50.44,50.4,50.43,23300.0,42.9771,42.9941,42.96,42.9856,23300.0
2013-10-29 11:05:00,50.44,50.44,50.36,50.38,24800.0,42.9941,42.9941,42.9259,42.943,24800.0
2013-10-29 11:10:00,50.38,50.41,50.36,50.4,24200.0,42.943,42.9685,42.9259,42.96,24200.0
2013-10-29 11:15:00,50.39,50.39,50.33,50.33,15300.0,42.9515,42.9515,42.9004,42.9004,15300.0
2013-10-29 11:20:00,50.34,50.36,50.31,50.33,13300.0,42.9089,42.9259,42.8833,42.9004,13300.0
2013-10-29 11:25:00,50.34,50.38,50.31,50.38,13100.0,42.9089,42.943,42.8833,42.943,13100.0
2013-10-29 11:30:00,50.37,50.43,50.36,50.37,10800.0,42.9344,42.9856,42.9259,42.9344,10800.0
2013-10-29 11:35:00,50.38,50.44,50.36,50.42,14200.0,42.943,42.9941,42.9259,42.9771,14200.0
2013-10-29 11:40:00,50.42,50.44,50.32,50.32,13700.0,42.9771,42.9941,42.8918,42.8918,13700.0
2013-10-29 11:45:00,50.31,50.38,50.31,50.37,10700.0,42.8833,42.943,42.8833,42.9344,10700.0
2013-10-29 11:50:00,50.38,50.43,50.34,50.35,13600.0,42.943,42.9856,42.9089,42.9174,13600.0
2013-10-29 11:55:00,50.36,50.39,50.34,50.39,11000.0,42.9259,42.9515,42.9089,42.9515,11000.0
2013-10-29 12:00:00,50.39,50.42,50.36,50.38,11400.0,42.9515,42.9771,42.9259,42.943,11400.0
2013-10-29 12:05:00,50.38,50.45,50.38,50.45,13600.0,42.943,43.0026,42.943,43.0026,13600.0
2013-10-29 12:10:00,50.45,50.45,50.4,50.43,16700.0,43.0026,43.0026,42.96,42.9856,16700.0
2013-10-29 12:15:00,50.44,50.44,50.4,50.4,7200.0,42.9941,42.9941,42.96,42.96,7200.0
2013-10-29 12:20:00,50.4,50.45,50.4,50.43,12300.0,42.96,43.0026,42.96,42.9856,12300.0
2013-10-29 12:25:00,50.43,50.45,50.4,50.41,21700.0,42.9856,43.0026,42.96,42.9685,21700.0
2013-10-29 12:30:00,50.42,50.42,50.38,50.38,8400.0,42.9771,42.9771,42.943,42.943,8400.0
2013-10-29 12:35:00,50.39,50.4,50.36,50.39,9400.0,42.9515,42.96,42.9259,42.9515,9400.0
2013-10-29 12:40:00,50.39,50.41,50.38,50.4,12500.0,42.9515,42.9685,42.943,42.96,12500.0
2013-10-29 12:45:00,50.4,50.41,50.38,50.39,8000.0,42.96,42.9685,42.943,42.9515,8000.0
2013-10-29 12:50:00,50.4,50.42,50.36,50.4,16400.0,42.96,42.9771,42.9259,42.96,16400.0
2013-10-29 12:55:00,50.4,50.4,50.37,50.38,14700.0,42.96,42.96,42.9344,42.943,14700.0
2013-10-29 13:00:00,50.39,50.39,50.33,50.36,11100.0,42.9515,42.9515,42.9004,42.9259,11100.0
2013-10-29 13:05:00,50.36,50.36,50.32,50.33,12500.0,42.9259,42.9259,42.8918,42.9004,12500.0
2013-10-29 13:10:00,50.34,50.34,50.31,50.32,8600.0,42.9089,42.9089,42.8833,42.8918,8600.0
2013-10-29 13:15:00,50.32,50.32,50.31,50.32,9900.0,42.8918,42.8918,42.8833,42.8918,9900.0
2013-10-29 13:20:00,50.31,50.32,50.27,50.28,17900.0,42.8833,42.8918,42.8492,42.8577,17900.0
2013-10-29 13:25:00,50.28,50.29,50.25,50.28,15600.0,42.8577,42.8663,42.8322,42.8577,15600.0
2013-10-29 13:30:00,50.29,50.31,50.27,50.28,18900.0,42.8663,42.8833,42.8492,42.8577,18900.0
2013-10-29 13:35:00,50.28,50.28,50.24,50.24,14900.0,42.8577,42.8577,42.8236,42.8236,14900.0
2013-10-29 13:40:00,50.26,50.3,50.25,50.28,10900.0,42.8407,42.8748,42.8322,42.8577,10900.0
2013-10-29 13:45:00,50.28,50.29,50.24,50.25,15100.0,42.8577,42.8663,42.8236,42.8322,15100.0
2013-10-29 13:50:00,50.26,50.28,50.24,50.25,14100.0,42.8407,42.8577,42.8236,42.8322,14100.0
2013-10-29 13:55:00,50.26,50.28,50.24,50.25,9200.0,42.8407,42.8577,42.8236,42.8322,9200.0
2013-10-29 14:00:00,50.25,50.31,50.24,50.3,21400.0,42.8322,42.8833,42.8236,42.8748,21400.0
2013-10-29 14:05:00,50.29,50.31,50.25,50.26,25100.0,42.8663,42.8833,42.8322,42.8407,25100.0
2013-10-29 14:10:00,50.26,50.3,50.26,50.28,16100.0,42.8407,42.8748,42.8407,42.8577,16100.0
2013-10-29 14:15:00,50.29,50.35,50.29,50.35,8400.0,42.8663,42.9174,42.8663,42.9174,8400.0
2013-10-29 14:20:00,50.35,50.36,50.28,50.3,22800.0,42.9174,42.9259,42.8577,42.8748,22800.0
2013-10-29 14:25:00,50.31,50.32,50.28,50.3,13900.0,42.8833,42.8918,42.8577,42.8748,13900.0
2013-10-29 14:30:00,50.32,50.36,50.28,50.36,9900.0,42.8918,42.9259,42.8577,42.9259,9900.0
2013-10-29 14:35:00,50.35,50.37,50.35,50.37,11800.0,42.9174,42.9344,42.9174,42.9344,11800.0
2013-10-29 14:40:00,50.36,50.41,50.36,50.39,8800.0,42.9259,42.9685,42.9259,42.9515,8800.0
2013-10-29 14:45:00,50.41,50.46,50.4,50.44,15500.0,42.9685,43.0112,42.96,42.9941,15500.0
2013-10-29 14:50:00,50.45,50.54,50.44,50.51,41400.0,43.0026,43.0794,42.9941,43.0538,41400.0
2013-10-29 14:55:00,50.51,50.54,50.49,50.54,11300.0,43.0538,43.0794,43.0367,43.0794,11300.0
2013-10-29 15:00:00,50.55,50.6,50.54,50.56,29600.0,43.0879,43.1305,43.0794,43.0964,29600.0
2013-10-29 15:05:00,50.56,50.57,50.51,50.51,21400.0,43.0964,43.1049,43.0538,43.0538,21400.0
2013-10-29 15:10:00,50.51,50.51,50.39,50.4,35100.0,43.0538,43.0538,42.9515,42.96,35100.0
2013-10-29 15:15:00,50.41,50.46,50.41,50.46,22000.0,42.9685,43.0112,42.9685,43.0112,22000.0
2013-10-29 15:20:00,50.45,50.55,50.45,50.55,34400.0,43.0026,43.0879,43.0026,43.0879,34400.0
2013-10-29 15:25:00,50.55,50.59,50.53,50.58,25900.0,43.0879,43.122,43.0708,43.1134,25900.0
2013-10-29 15:30:00,50.59,50.61,50.57,50.59,48500.0,43.122,43.139,43.1049,43.122,48500.0
2013-10-29 15:35:00,50.59,50.64,50.58,50.63,34600.0,43.122,43.1646,43.1134,43.1561,34600.0
2013-10-29 15:40:00,50.63,50.68,50.62,50.64,50900.0,43.1561,43.1987,43.1475,43.1646,50900.0
2013-10-29 15:45:00,50.64,50.69,50.63,50.67,52200.0,43.1646,43.2072,43.1561,43.1902,52200.0
2013-10-29 15:50:00,50.67,50.7,50.66,50.7,81700.0,43.1902,43.2157,43.1816,43.2157,81700.0
2013-10-29 15:55:00,50.69,50.72,50.65,50.7,118600.0,43.2072,43.2328,43.1731,43.2157,118600.0
2013-10-30 09:30:00,51.4,51.53,51.4,51.53,57400.0,43.8124,43.9232,43.8124,43.9232,57400.0
2013-10-30 09:35:00,51.49,51.51,51.39,51.39,27800.0,43.8891,43.9062,43.8039,43.8039,27800.0
2013-10-30 09:40:00,51.38,51.45,51.25,51.35,25100.0,43.7954,43.855,43.6845,43.7698,25100.0
2013-10-30 09:45:00,51.35,51.41,51.3,51.4,33900.0,43.7698,43.8209,43.7272,43.8124,33900.0
2013-10-30 09:50:00,51.4,51.4,51.15,51.15,79600.0,43.8124,43.8124,43.5993,43.5993,79600.0
2013-10-30 09:55:00,51.16,51.24,51.1,51.18,21800.0,43.6078,43.676,43.5567,43.6249,21800.0
2013-10-30 10:00:00,51.17,51.2,51.11,51.18,19300.0,43.6164,43.6419,43.5652,43.6249,19300.0
2013-10-30 10:05:00,51.19,51.2,51.06,51.17,34100.0,43.6334,43.6419,43.5226,43.6164,34100.0
2013-10-30 10:10:00,51.13,51.17,50.87,50.98,69000.0,43.5823,43.6164,43.3606,43.4544,69000.0
2013-10-30 10:15:00,50.98,50.99,50.87,50.89,19200.0,43.4544,43.4629,43.3606,43.3777,19200.0
2013-10-30 10:20:00,50.89,51.01,50.87,51.01,19500.0,43.3777,43.48,43.3606,43.48,19500.0
2013-10-30 10:25:00,51.01,51.01,50.95,50.98,14300.0,43.48,43.48,43.4288,43.4544,14300.0
2013-10-30 10:30:00,50.98,50.99,50.96,50.97,11100.0,43.4544,43.4629,43.4374,43.4459,11100.0
2013-10-30 10:35:00,50.98,51.0,50.93,50.94,19200.0,43.4544,43.4714,43.4118,43.4203,19200.0
2013-10-30 10:40:00,50.97,51.02,50.93,50.99,15900.0,43.4459,43.4885,43.4118,43.4629,15900.0
2013-10-30 10:45:00,50.99,51.04,50.95,50.96,15600.0,43.4629,43.5055,43.4288,43.4374,15600.0
2013-10-30 10:50:00,50.95,51.03,50.95,51.01,8600.0,43.4288,43.497,43.4288,43.48,8600.0
2013-10-30 10:55:00,51.0,51.0,50.9,50.91,13400.0,43.4714,43.4714,43.3862,43.3947,13400.0
2013-10-30 11:00:00,50.91,50.93,50.79,50.79,9100.0,43.3947,43.4118,43.2924,43.2924,9100.0
2013-10-30 11:05:00,50.8,50.88,50.78,50.86,12100.0,43.301,43.3692,43.2839,43.3521,12100.0
2013-10-30 11:10:00,50.86,50.88,50.83,50.85,8500.0,43.3521,43.3692,43.3265,43.3436,8500.0
2013-10-30 11:15:00,50.83,50.83,50.78,50.78,8600.0,43.3265,43.3265,43.2839,43.2839,8600.0
2013-10-30 11:20:00,50.78,50.8,50.56,50.58,31100.0,43.2839,43.301,43.0964,43.1134,31100.0
2013-10-30 11:25:00,50.6,50.75,50.54,50.71,29600.0,43.1305,43.2584,43.0794,43.2243,29600.0
2013-10-30 11:30:00,50.73,50.8,50.66,50.73,25900.0,43.2413,43.301,43.1816,43.2413,25900.0
2013-10-30 11:35:00,50.71,50.77,50.67,50.68,7300.0,43.2243,43.2754,43.1902,43.1987,7300.0
2013-10-30 11:40:00,50.74,50.81,50.68,50.81,15800.0,43.2498,43.3095,43.1987,43.3095,15800.0
2013-10-30 11:45:00,50.8,50.8,50.74,50.75,13700.0,43.301,43.301,43.2498,43.2584,13700.0
2013-10-30 11:50:00,50.75,50.82,50.73,50.82,12000.0,43.2584,43.318,43.2413,43.318,12000.0
2013-10-30 11:55:00,50.81,50.85,50.75,50.83,9400.0,43.3095,43.3436,43.2584,43.3265,9400.0
2013-10-30 12:00:00,50.83,50.88,50.79,50.85,5500.0,43.3265,43.3692,43.2924,43.3436,5500.0
2013-10-30 12:05:00,50.88,50.96,50.87,50.93,11400.0,43.3692,43.4374,43.3606,43.4118,11400.0
2013-10-30 12:10:00,50.94,50.94,50.9,50.9,5600.0,43.4203,43.4203,43.3862,43.3862,5600.0
2013-10-30 12:15:00,50.9,50.97,50.84,50.97,9400.0,43.3862,43.4459,43.3351,43.4459,9400.0
2013-10-30 12:20:00,50.97,51.0,50.93,50.96,10400.0,43.4459,43.4714,43.4118,43.4374,10400.0
2013-10-30 12:25:00,50.99,50.99,50.92,50.92,9500.0,43.4629,43.4629,43.4033,43.4033,9500.0
2013-10-30 12:30:00,50.94,50.99,50.91,50.92,7100.0,43.4203,43.4629,43.3947,43.4033,7100.0
2013-10-30 12:35:00,50.91,50.96,50.91,50.95,9400.0,43.3947,43.4374,43.3947,43.4288,9400.0
2013-10-30 12:40:00,50.95,50.95,50.88,50.92,12900.0,43.4288,43.4288,43.3692,43.4033,12900.0
2013-10-30 12:45:00,50.89,50.89,50.78,50.8,19400.0,43.3777,43.3777,43.2839,43.301,19400.0
2013-10-30 12:50:00,50.79,50.83,50.78,50.78,12000.0,43.2924,43.3265,43.2839,43.2839,12000.0
2013-10-30 12:55:00,50.78,50.82,50.73,50.74,16100.0,43.2839,43.318,43.2413,43.2498,16100.0
2013-10-30 13:00:00,50.74,50.78,50.73,50.76,13200.0,43.2498,43.2839,43.2413,43.2669,13200.0
2013-10-30 13:05:00,50.76,50.77,50.74,50.75,15600.0,43.2669,43.2754,43.2498,43.2584,15600.0
2013-10-30 13:10:00,50.75,50.8,50.75,50.8,10200.0,43.2584,43.301,43.2584,43.301,10200.0
2013-10-30 13:15:00,50.8,50.92,50.79,50.92,40100.0,43.301,43.4033,43.2924,43.4033,40100.0
2013-10-30 13:20:00,50.87,50.93,50.87,50.91,19400.0,43.3606,43.4118,43.3606,43.3947,19400.0
2013-10-30 13:25:00,50.91,51.01,50.9,50.96,30000.0,43.3947,43.48,43.3862,43.4374,30000.0
2013-10-30 13:30:00,50.97,51.02,50.95,51.01,18100.0,43.4459,43.4885,43.4288,43.48,18100.0
2013-10-30 13:35:00,51.01,51.13,51.01,51.1,13600.0,43.48,43.5823,43.48,43.5567,13600.0
2013-10-30 13:40:00,51.09,51.11,51.05,51.07,10500.0,43.5482,43.5652,43.5141,43.5311,10500.0
2013-10-30 13:45:00,51.07,51.1,51.05,51.08,5600.0,43.5311,43.5567,43.5141,43.5396,5600.0
2013-10-30 13:50:00,51.08,51.1,51.06,51.09,10000.0,43.5396,43.5567,43.5226,43.5482,10000.0
2013-10-30 13:55:00,51.06,51.08,50.95,51.0,6400.0,43.5226,43.5396,43.4288,43.4714,6400.0
2013-10-30 14:00:00,51.0,51.17,50.95,51.1,33200.0,43.4714,43.6164,43.4288,43.5567,33200.0
2013-10-30 14:05:00,51.11,51.11,50.95,50.98,41800.0,43.5652,43.5652,43.4288,43.4544,41800.0
2013-10-30 14:10:00,50.98,51.08,50.91,51.0,18100.0,43.4544,43.5396,43.3947,43.4714,18100.0
2013-10-30 14:15:00,50.99,51.01,50.89,50.94,20000.0,43.4629,43.48,43.3777,43.4203,20000.0
2013-10-30 14:20:00,50.95,50.99,50.91,50.92,7200.0,43.4288,43.4629,43.3947,43.4033,7200.0
2013-10-30 14:25:00,50.94,50.99,50.85,50.95,9400.0,43.4203,43.4629,43.3436,43.4288,9400.0
2013-10-30 14:30:00,50.97,51.12,50.95,51.1,25600.0,43.4459,43.5737,43.4288,43.5567,25600.0
2013-10-30 14:35:00,51.09,51.11,51.03,51.03,9200.0,43.5482,43.5652,43.497,43.497,9200.0
2013-10-30 14:40:00,51.02,51.09,51.02,51.04,6400.0,43.4885,43.5482,43.4885,43.5055,6400.0
2013-10-30 14:45:00,51.03,51.1,51.02,51.1,8800.0,43.497,43.5567,43.4885,43.5567,8800.0
2013-10-30 14:50:00,51.11,51.12,51.04,51.08,10900.0,43.5652,43.5737,43.5055,43.5396,10900.0
2013-10-30 14:55:00,51.08,51.15,51.06,51.12,9100.0,43.5396,43.5993,43.5226,43.5737,9100.0
2013-10-30 15:00:00,51.14,51.19,51.09,51.19,7600.0,43.5908,43.6334,43.5482,43.6334,7600.0
2013-10-30 15:05:00,51.2,51.22,51.18,51.18,25400.0,43.6419,43.659,43.6249,43.6249,25400.0
2013-10-30 15:10:00,51.19,51.2,51.16,51.19,23300.0,43.6334,43.6419,43.6078,43.6334,23300.0
2013-10-30 15:15:00,51.19,51.19,51.13,51.13,7000.0,43.6334,43.6334,43.5823,43.5823,7000.0
2013-10-30 15:20:00,51.14,51.2,51.13,51.2,34600.0,43.5908,43.6419,43.5823,43.6419,34600.0
2013-10-30 15:25:00,51.19,51.34,51.19,51.32,33700.0,43.6334,43.7613,43.6334,43.7442,33700.0
2013-10-30 15:30:00,51.32,51.35,51.3,51.34,23900.0,43.7442,43.7698,43.7272,43.7613,23900.0
2013-10-30 15:35:00,51.34,51.36,51.31,51.34,31100.0,43.7613,43.7783,43.7357,43.7613,31100.0
2013-10-30 15:40:00,51.35,51.43,51.34,51.43,29300.0,43.7698,43.838,43.7613,43.838,29300.0
2013-10-30 15:45:00,51.42,51.44,51.36,51.41,37300.0,43.8294,43.8465,43.7783,43.8209,37300.0
2013-10-30 15:50:00,51.4,51.4,51.36,51.39,34200.0,43.8124,43.8124,43.7783,43.8039,34200.0
2013-10-30 15:55:00,51.39,51.48,51.38,51.48,138100.0,43.8039,43.8806,43.7954,43.8806,138100.0
2013-10-31 09:30:00,51.31,51.59,51.16,51.38,55800.0,43.7357,43.9744,43.6078,43.7954,55800.0
2013-10-31 09:35:00,51.38,51.49,51.38,51.41,21200.0,43.7954,43.8891,43.7954,43.8209,21200.0
2013-10-31 09:40:00,51.44,51.58,51.44,51.58,18100.0,43.8465,43.9658,43.8465,43.9658,18100.0
2013-10-31 09:45:00,51.59,51.69,51.54,51.59,6100.0,43.9744,44.0596,43.9317,43.9744,6100.0
2013-10-31 09:50:00,51.61,51.69,51.55,51.69,32500.0,43.9914,44.0596,43.9403,44.0596,32500.0
2013-10-31 09:55:00,51.67,51.67,51.47,51.53,13000.0,44.0425,44.0425,43.8721,43.9232,13000.0
2013-10-31 10:00:00,51.51,51.55,51.45,51.54,50300.0,43.9062,43.9403,43.855,43.9317,50300.0
2013-10-31 10:05:00,51.54,51.56,51.49,51.53,13700.0,43.9317,43.9488,43.8891,43.9232,13700.0
2013-10-31 10:10:00,51.52,51.61,51.45,51.58,11700.0,43.9147,43.9914,43.855,43.9658,11700.0
2013-10-31 10:15:00,51.56,51.57,51.45,51.5,25100.0,43.9488,43.9573,43.855,43.8976,25100.0
2013-10-31 10:20:00,51.48,51.55,51.48,51.55,33400.0,43.8806,43.9403,43.8806,43.9403,33400.0
2013-10-31 10:25:00,51.57,51.59,51.5,51.5,25200.0,43.9573,43.9744,43.8976,43.8976,25200.0
2013-10-31 10:30:00,51.54,51.63,51.51,51.63,4300.0,43.9317,44.0084,43.9062,44.0084,4300.0
2013-10-31 10:35:00,51.6,51.6,51.48,51.6,10900.0,43.9829,43.9829,43.8806,43.9829,10900.0
2013-10-31 10:40:00,51.59,51.67,51.59,51.61,3500.0,43.9744,44.0425,43.9744,43.9914,3500.0
2013-10-31 10:45:00,51.63,51.74,51.62,51.73,12900.0,44.0084,44.1022,43.9999,44.0937,12900.0
2013-10-31 10:50:00,51.7,51.74,51.66,51.74,21900.0,44.0681,44.1022,44.034,44.1022,21900.0
2013-10-31 10:55:00,51.74,51.76,51.72,51.75,10300.0,44.1022,44.1193,44.0852,44.1107,10300.0
2013-10-31 11:00:00,51.74,51.78,51.7,51.78,9100.0,44.1022,44.1363,44.0681,44.1363,9100.0
2013-10-31 11:05:00,51.79,51.82,51.77,51.8,8900.0,44.1448,44.1704,44.1278,44.1534,8900.0
2013-10-31 11:10:00,51.81,51.82,51.73,51.75,9900.0,44.1619,44.1704,44.0937,44.1107,9900.0
2013-10-31 11:15:00,51.76,51.79,51.76,51.76,5800.0,44.1193,44.1448,44.1193,44.1193,5800.0
2013-10-31 11:20:00,51.78,51.8,51.76,51.76,10200.0,44.1363,44.1534,44.1193,44.1193,10200.0
2013-10-31 11:25:00,51.75,51.81,51.73,51.76,19500.0,44.1107,44.1619,44.0937,44.1193,19500.0
2013-10-31 11:30:00,51.76,51.8,51.76,51.79,8300.0,44.1193,44.1534,44.1193,44.1448,8300.0
2013-10-31 11:35:00,51.79,51.82,51.79,51.8,8400.0,44.1448,44.1704,44.1448,44.1534,8400.0
2013-10-31 11:40:00,51.8,51.82,51.73,51.76,12400.0,44.1534,44.1704,44.0937,44.1193,12400.0
2013-10-31 11:45:00,51.72,51.73,51.67,51.7,7600.0,44.0852,44.0937,44.0425,44.0681,7600.0
2013-10-31 11:50:00,51.71,51.71,51.65,51.65,4400.0,44.0766,44.0766,44.0255,44.0255,4400.0
2013-10-31 11:55:00,51.64,51.64,51.55,51.59,10300.0,44.017,44.017,43.9403,43.9744,10300.0
2013-10-31 12:00:00,51.58,51.7,51.55,51.6,33800.0,43.9658,44.0681,43.9403,43.9829,33800.0
2013-10-31 12:05:00,51.6,51.63,51.59,51.61,7800.0,43.9829,44.0084,43.9744,43.9914,7800.0
2013-10-31 12:10:00,51.61,51.66,51.61,51.61,7300.0,43.9914,44.034,43.9914,43.9914,7300.0
2013-10-31 12:15:00,51.61,51.69,51.61,51.64,32700.0,43.9914,44.0596,43.9914,44.017,32700.0
2013-10-31 12:20:00,51.66,51.69,51.63,51.64,5400.0,44.034,44.0596,44.0084,44.017,5400.0
2013-10-31 12:25:00,51.6,51.66,51.6,51.64,11000.0,43.9829,44.034,43.9829,44.017,11000.0
2013-10-31 12:30:00,51.63,51.76,51.63,51.74,7900.0,44.0084,44.1193,44.0084,44.1022,7900.0
2013-10-31 12:35:00,51.71,51.72,51.7,51.7,5200.0,44.0766,44.0852,44.0681,44.0681,5200.0
2013-10-31 12:40:00,51.71,51.74,51.71,51.73,6600.0,44.0766,44.1022,44.0766,44.0937,6600.0
2013-10-31 12:45:00,51.72,51.72,51.67,51.69,9600.0,44.0852,44.0852,44.0425,44.0596,9600.0
2013-10-31 12:50:00,51.69,51.72,51.69,51.7,7400.0,44.0596,44.0852,44.0596,44.0681,7400.0
2013-10-31 12:55:00,51.7,51.73,51.68,51.71,23100.0,44.0681,44.0937,44.0511,44.0766,23100.0
2013-10-31 13:00:00,51.74,51.75,51.67,51.67,7600.0,44.1022,44.1107,44.0425,44.0425,7600.0
2013-10-31 13:05:00,51.67,51.72,51.67,51.69,5200.0,44.0425,44.0852,44.0425,44.0596,5200.0
2013-10-31 13:10:00,51.69,51.69,51.68,51.68,5700.0,44.0596,44.0596,44.0511,44.0511,5700.0
2013-10-31 13:15:00,51.67,51.71,51.67,51.7,8400.0,44.0425,44.0766,44.0425,44.0681,8400.0
2013-10-31 13:20:00,51.69,51.72,51.63,51.65,9700.0,44.0596,44.0852,44.0084,44.0255,9700.0
2013-10-31 13:25:00,51.65,51.68,51.65,51.68,2300.0,44.0255,44.0511,44.0255,44.0511,2300.0
2013-10-31 13:30:00,51.68,51.68,51.59,51.59,4100.0,44.0511,44.0511,43.9744,43.9744,4100.0
2013-10-31 13:35:00,51.58,51.58,51.53,51.54,4100.0,43.9658,43.9658,43.9232,43.9317,4100.0
2013-10-31 13:40:00,51.53,51.55,51.52,51.52,6400.0,43.9232,43.9403,43.9147,43.9147,6400.0
2013-10-31 13:45:00,51.51,51.51,51.48,51.49,5700.0,43.9062,43.9062,43.8806,43.8891,5700.0
2013-10-31 13:50:00,51.47,51.47,51.41,51.41,4800.0,43.8721,43.8721,43.8209,43.8209,4800.0
2013-10-31 13:55:00,51.41,51.41,51.36,51.36,12800.0,43.8209,43.8209,43.7783,43.7783,12800.0
2013-10-31 14:00:00,51.36,51.38,51.33,51.38,7600.0,43.7783,43.7954,43.7527,43.7954,7600.0
2013-10-31 14:05:00,51.37,51.41,51.33,51.33,6200.0,43.7868,43.8209,43.7527,43.7527,6200.0
2013-10-31 14:10:00,51.33,51.37,51.33,51.36,4300.0,43.7527,43.7868,43.7527,43.7783,4300.0
2013-10-31 14:15:00,51.36,51.41,51.36,51.39,10700.0,43.7783,43.8209,43.7783,43.8039,10700.0
2013-10-31 14:20:00,51.4,51.43,51.38,51.43,6700.0,43.8124,43.838,43.7954,43.838,6700.0
2013-10-31 14:25:00,51.43,51.59,51.42,51.57,7800.0,43.838,43.9744,43.8294,43.9573,7800.0
2013-10-31 14:30:00,51.56,51.56,51.5,51.52,5100.0,43.9488,43.9488,43.8976,43.9147,5100.0
2013-10-31 14:35:00,51.5,51.5,51.48,51.49,6300.0,43.8976,43.8976,43.8806,43.8891,6300.0
2013-10-31 14:40:00,51.49,51.51,51.49,51.5,19800.0,43.8891,43.9062,43.8891,43.8976,19800.0
2013-10-31 14:45:00,51.5,51.53,51.48,51.51,23000.0,43.8976,43.9232,43.8806,43.9062,23000.0
2013-10-31 14:50:00,51.52,51.52,51.48,51.48,12700.0,43.9147,43.9147,43.8806,43.8806,12700.0
2013-10-31 14:55:00,51.5,51.53,51.47,51.47,7800.0,43.8976,43.9232,43.8721,43.8721,7800.0
2013-10-31 15:00:00,51.47,51.51,51.44,51.49,14400.0,43.8721,43.9062,43.8465,43.8891,14400.0
2013-10-31 15:05:00,51.5,51.5,51.41,51.43,8400.0,43.8976,43.8976,43.8209,43.838,8400.0
2013-10-31 15:10:00,51.44,51.44,51.37,51.38,7900.0,43.8465,43.8465,43.7868,43.7954,7900.0
2013-10-31 15:15:00,51.37,51.38,51.3,51.3,13300.0,43.7868,43.7954,43.7272,43.7272,13300.0
2013-10-31 15:20:00,51.29,51.32,51.27,51.31,15900.0,43.7186,43.7442,43.7016,43.7357,15900.0
2013-10-31 15:25:00,51.33,51.42,51.33,51.41,22900.0,43.7527,43.8294,43.7527,43.8209,22900.0
2013-10-31 15:30:00,51.41,51.49,51.4,51.49,26000.0,43.8209,43.8891,43.8124,43.8891,26000.0
2013-10-31 15:35:00,51.48,51.62,51.47,51.58,82800.0,43.8806,43.9999,43.8721,43.9658,82800.0
2013-10-31 15:40:00,51.58,51.67,51.58,51.67,34300.0,43.9658,44.0425,43.9658,44.0425,34300.0
2013-10-31 15:45:00,51.67,51.78,51.66,51.77,84900.0,44.0425,44.1363,44.034,44.1278,84900.0
2013-10-31 15:50:00,51.78,51.78,51.66,51.73,79500.0,44.1363,44.1363,44.034,44.0937,79500.0
2013-10-31 15:55:00,51.73,51.85,51.72,51.74,187200.0,44.0937,44.196,44.0852,44.1022,187200.0
2013-11-01 09:30:00,51.56,51.58,51.09,51.29,42000.0,43.9488,43.9658,43.5482,43.7186,42000.0
2013-11-01 09:35:00,51.32,51.39,51.16,51.24,23900.0,43.7442,43.8039,43.6078,43.676,23900.0
2013-11-01 09:40:00,51.25,51.28,51.1,51.17,13800.0,43.6845,43.7101,43.5567,43.6164,13800.0
2013-11-01 09:45:00,51.2,51.28,51.19,51.23,14200.0,43.6419,43.7101,43.6334,43.6675,14200.0
2013-11-01 09:50:00,51.22,51.26,51.14,51.14,7600.0,43.659,43.6931,43.5908,43.5908,7600.0
2013-11-01 09:55:00,51.15,51.3,51.14,51.19,11700.0,43.5993,43.7272,43.5908,43.6334,11700.0
2013-11-01 10:00:00,51.24,51.25,51.06,51.09,7200.0,43.676,43.6845,43.5226,43.5482,7200.0
2013-11-01 10:05:00,51.05,51.21,51.05,51.09,7600.0,43.5141,43.6504,43.5141,43.5482,7600.0
2013-11-01 10:10:00,51.08,51.2,51.05,51.15,9700.0,43.5396,43.6419,43.5141,43.5993,9700.0
2013-11-01 10:15:00,51.15,51.15,50.88,50.9,10000.0,43.5993,43.5993,43.3692,43.3862,10000.0
2013-11-01 10:20:00,50.91,50.95,50.75,50.76,9600.0,43.3947,43.4288,43.2584,43.2669,9600.0
2013-11-01 10:25:00,50.76,50.8,50.73,50.75,11700.0,43.2669,43.301,43.2413,43.2584,11700.0
2013-11-01 10:30:00,50.75,50.82,50.72,50.72,7600.0,43.2584,43.318,43.2328,43.2328,7600.0
2013-11-01 10:35:00,50.72,50.8,50.67,50.67,14600.0,43.2328,43.301,43.1902,43.1902,14600.0
2013-11-01 10:40:00,50.67,50.67,50.61,50.62,20700.0,43.1902,43.1902,43.139,43.1475,20700.0
2013-11-01 10:45:00,50.61,50.69,50.6,50.63,16900.0,43.139,43.2072,43.1305,43.1561,16900.0
2013-11-01 10:50:00,50.62,50.66,50.59,50.6,8400.0,43.1475,43.1816,43.122,43.1305,8400.0
2013-11-01 10:55:00,50.58,50.59,50.54,50.55,10500.0,43.1134,43.122,43.0794,43.0879,10500.0
2013-11-01 11:00:00,50.54,50.56,50.45,50.51,15700.0,43.0794,43.0964,43.0026,43.0538,15700.0
2013-11-01 11:05:00,50.52,50.52,50.44,50.47,14800.0,43.0623,43.0623,42.9941,43.0197,14800.0
2013-11-01 11:10:00,50.46,50.46,50.35,50.38,24000.0,43.0112,43.0112,42.9174,42.943,24000.0
2013-11-01 11:15:00,50.38,50.38,50.34,50.37,3900.0,42.943,42.943,42.9089,42.9344,3900.0
2013-11-01 11:20:00,50.39,50.52,50.39,50.48,11500.0,42.9515,43.0623,42.9515,43.0282,11500.0
2013-11-01 11:25:00,50.48,50.49,50.42,50.45,10800.0,43.0282,43.0367,42.9771,43.0026,10800.0
2013-11-01 11:30:00,50.48,50.61,50.48,50.61,11200.0,43.0282,43.139,43.0282,43.139,11200.0
2013-11-01 11:35:00,50.61,50.67,50.59,50.66,7300.0,43.139,43.1902,43.122,43.1816,7300.0
2013-11-01 11:40:00,50.67,50.71,50.61,50.69,4100.0,43.1902,43.2243,43.139,43.2072,4100.0
2013-11-01 11:45:00,50.68,50.68,50.59,50.68,5300.0,43.1987,43.1987,43.122,43.1987,5300.0
2013-11-01 11:50:00,50.62,50.66,50.55,50.57,14000.0,43.1475,43.1816,43.0879,43.1049,14000.0
2013-11-01 11:55:00,50.56,50.63,50.51,50.54,17100.0,43.0964,43.1561,43.0538,43.0794,17100.0
2013-11-01 12:00:00,50.53,50.59,50.42,50.44,36200.0,43.0708,43.122,42.9771,42.9941,36200.0
2013-11-01 12:05:00,50.43,50.45,50.42,50.45,6200.0,42.9856,43.0026,42.9771,43.0026,6200.0
2013-11-01 12:10:00,50.45,50.49,50.4,50.4,6300.0,43.0026,43.0367,42.96,42.96,6300.0
2013-11-01 12:15:00,50.41,50.43,50.33,50.36,8200.0,42.9685,42.9856,42.9004,42.9259,8200.0
2013-11-01 12:20:00,50.36,50.47,50.36,50.47,13000.0,42.9259,43.0197,42.9259,43.0197,13000.0
2013-11-01 12:25:00,50.47,50.51,50.46,50.5,12800.0,43.0197,43.0538,43.0112,43.0453,12800.0
2013-11-01 12:30:00,50.51,50.59,50.49,50.58,3800.0,43.0538,43.122,43.0367,43.1134,3800.0
2013-11-01 12:35:00,50.59,50.7,50.57,50.7,8300.0,43.122,43.2157,43.1049,43.2157,8300.0
2013-11-01 12:40:00,50.66,50.66,50.62,50.65,5400.0,43.1816,43.1816,43.1475,43.1731,5400.0
2013-11-01 12:45:00,50.66,50.74,50.66,50.74,13200.0,43.1816,43.2498,43.1816,43.2498,13200.0
2013-11-01 12:50:00,50.7,50.77,50.7,50.75,4400.0,43.2157,43.2754,43.2157,43.2584,4400.0
2013-11-01 12:55:00,50.75,50.76,50.61,50.62,3900.0,43.2584,43.2669,43.139,43.1475,3900.0
2013-11-01 13:00:00,50.61,50.64,50.58,50.64,2400.0,43.139,43.1646,43.1134,43.1646,2400.0
2013-11-01 13:05:00,50.63,50.64,50.53,50.53,2900.0,43.1561,43.1646,43.0708,43.0708,2900.0
2013-11-01 13:10:00,50.54,50.62,50.54,50.57,4500.0,43.0794,43.1475,43.0794,43.1049,4500.0
2013-11-01 13:15:00,50.57,50.59,50.56,50.58,3600.0,43.1049,43.122,43.0964,43.1134,3600.0
2013-11-01 13:20:00,50.57,50.62,50.55,50.62,4000.0,43.1049,43.1475,43.0879,43.1475,4000.0
2013-11-01 13:25:00,50.63,50.66,50.61,50.66,7500.0,43.1561,43.1816,43.139,43.1816,7500.0
2013-11-01 13:30:00,50.65,50.65,50.56,50.58,13600.0,43.1731,43.1731,43.0964,43.1134,13600.0
2013-11-01 13:35:00,50.58,50.69,50.55,50.69,4800.0,43.1134,43.2072,43.0879,43.2072,4800.0
2013-11-01 13:40:00,50.67,50.68,50.61,50.62,3100.0,43.1902,43.1987,43.139,43.1475,3100.0
2013-11-01 13:45:00,50.63,50.64,50.6,50.63,3800.0,43.1561,43.1646,43.1305,43.1561,3800.0
2013-11-01 13:50:00,50.64,50.69,50.59,50.65,7700.0,43.1646,43.2072,43.122,43.1731,7700.0
2013-11-01 13:55:00,50.63,50.7,50.6,50.7,4800.0,43.1561,43.2157,43.1305,43.2157,4800.0
2013-11-01 14:00:00,50.69,50.71,50.6,50.62,3100.0,43.2072,43.2243,43.1305,43.1475,3100.0
2013-11-01 14:05:00,50.62,50.69,50.6,50.67,5300.0,43.1475,43.2072,43.1305,43.1902,5300.0
2013-11-01 14:10:00,50.65,50.65,50.58,50.6,4200.0,43.1731,43.1731,43.1134,43.1305,4200.0
2013-11-01 14:15:00,50.63,50.63,50.52,50.53,12400.0,43.1561,43.1561,43.0623,43.0708,12400.0
2013-11-01 14:20:00,50.55,50.59,50.55,50.56,4600.0,43.0879,43.122,43.0879,43.0964,4600.0
2013-11-01 14:25:00,50.59,50.59,50.51,50.51,7600.0,43.122,43.122,43.0538,43.0538,7600.0
2013-11-01 14:30:00,50.49,50.57,50.49,50.55,10600.0,43.0367,43.1049,43.0367,43.0879,10600.0
2013-11-01 14:35:00,50.55,50.57,50.52,50.52,13000.0,43.0879,43.1049,43.0623,43.0623,13000.0
2013-11-01 14:40:00,50.51,50.6,50.5,50.54,9000.0,43.0538,43.1305,43.0453,43.0794,9000.0
2013-11-01 14:45:00,50.54,50.56,50.5,50.56,11100.0,43.0794,43.0964,43.0453,43.0964,11100.0
2013-11-01 14:50:00,50.56,50.56,50.47,50.48,8600.0,43.0964,43.0964,43.0197,43.0282,8600.0
2013-11-01 14:55:00,50.49,50.56,50.48,50.52,8500.0,43.0367,43.0964,43.0282,43.0623,8500.0
2013-11-01 15:00:00,50.51,50.58,50.51,50.58,3700.0,43.0538,43.1134,43.0538,43.1134,3700.0
2013-11-01 15:05:00,50.58,50.63,50.56,50.57,15300.0,43.1134,43.1561,43.0964,43.1049,15300.0
2013-11-01 15:10:00,50.57,50.62,50.57,50.62,11200.0,43.1049,43.1475,43.1049,43.1475,11200.0
2013-11-01 15:15:00,50.62,50.69,50.57,50.66,29800.0,43.1475,43.2072,43.1049,43.1816,29800.0
2013-11-01 15:20:00,50.67,50.77,50.67,50.75,23200.0,43.1902,43.2754,43.1902,43.2584,23200.0
2013-11-01 15:25:00,50.73,50.77,50.71,50.73,31400.0,43.2413,43.2754,43.2243,43.2413,31400.0
2013-11-01 15:30:00,50.72,50.79,50.7,50.76,23400.0,43.2328,43.2924,43.2157,43.2669,23400.0
2013-11-01 15:35:00,50.76,50.77,50.71,50.71,21000.0,43.2669,43.2754,43.2243,43.2243,21000.0
2013-11-01 15:40:00,50.73,50.79,50.71,50.77,29600.0,43.2413,43.2924,43.2243,43.2754,29600.0
2013-11-01 15:45:00,50.77,50.84,50.76,50.82,39600.0,43.2754,43.3351,43.2669,43.318,39600.0
2013-11-01 15:50:00,50.83,50.86,50.8,50.86,34600.0,43.3265,43.3521,43.301,43.3521,34600.0
2013-11-01 15:55:00,50.86,50.93,50.85,50.9,68100.0,43.3521,43.4118,43.3436,43.3862,68100.0
2013-11-04 09:30:00,50.79,50.79,50.64,50.77,28100.0,43.2924,43.2924,43.1646,43.2754,28100.0
2013-11-04 09:35:00,50.77,50.77,50.52,50.53,6000.0,43.2754,43.2754,43.0623,43.0708,6000.0
2013-11-04 09:40:00,50.56,50.68,50.54,50.6,7200.0,43.0964,43.1987,43.0794,43.1305,7200.0
2013-11-04 09:45:00,50.6,50.63,50.54,50.57,6800.0,43.1305,43.1561,43.0794,43.1049,6800.0
2013-11-04 09:50:00,50.53,50.58,50.53,50.55,5800.0,43.0708,43.1134,43.0708,43.0879,5800.0
2013-11-04 09:55:00,50.53,50.59,50.43,50.53,6700.0,43.0708,43.122,42.9856,43.0708,6700.0
2013-11-04 10:00:00,50.54,50.55,50.42,50.51,9500.0,43.0794,43.0879,42.9771,43.0538,9500.0
2013-11-04 10:05:00,50.51,50.51,50.38,50.38,7200.0,43.0538,43.0538,42.943,42.943,7200.0
2013-11-04 10:10:00,50.38,50.52,50.35,50.51,9800.0,42.943,43.0623,42.9174,43.0538,9800.0
2013-11-04 10:15:00,50.52,50.54,50.47,50.49,6900.0,43.0623,43.0794,43.0197,43.0367,6900.0
2013-11-04 10:20:00,50.46,50.47,50.42,50.44,6100.0,43.0112,43.0197,42.9771,42.9941,6100.0
2013-11-04 10:25:00,50.45,50.52,50.45,50.5,5200.0,43.0026,43.0623,43.0026,43.0453,5200.0
2013-11-04 10:30:00,50.5,50.6,50.5,50.55,4600.0,43.0453,43.1305,43.0453,43.0879,4600.0
2013-11-04 10:35:00,50.56,50.62,50.56,50.62,5400.0,43.0964,43.1475,43.0964,43.1475,5400.0
2013-11-04 10:40:00,50.59,50.71,50.59,50.69,2600.0,43.122,43.2243,43.122,43.2072,2600.0
2013-11-04 10:45:00,50.71,50.8,50.71,50.8,3600.0,43.2243,43.301,43.2243,43.301,3600.0
2013-11-04 10:50:00,50.78,50.81,50.71,50.74,3600.0,43.2839,43.3095,43.2243,43.2498,3600.0
2013-11-04 10:55:00,50.73,50.74,50.68,50.72,4900.0,43.2413,43.2498,43.1987,43.2328,4900.0
2013-11-04 11:00:00,50.73,50.83,50.72,50.82,2800.0,43.2413,43.3265,43.2328,43.318,2800.0
2013-11-04 11:05:00,50.82,50.85,50.79,50.8,3200.0,43.318,43.3436,43.2924,43.301,3200.0
2013-11-04 11:10:00,50.8,50.89,50.78,50.86,4600.0,43.301,43.3777,43.2839,43.3521,4600.0
2013-11-04 11:15:00,50.85,50.88,50.84,50.85,3000.0,43.3436,43.3692,43.3351,43.3436,3000.0
2013-11-04 11:20:00,50.86,50.86,50.79,50.79,2800.0,43.3521,43.3521,43.2924,43.2924,2800.0
2013-11-04 11:25:00,50.79,50.88,50.79,50.84,4200.0,43.2924,43.3692,43.2924,43.3351,4200.0
2013-11-04 11:30:00,50.84,50.85,50.75,50.81,4100.0,43.3351,43.3436,43.2584,43.3095,4100.0
2013-11-04 11:35:00,50.84,50.88,50.77,50.8,3200.0,43.3351,43.3692,43.2754,43.301,3200.0
2013-11-04 11:40:00,50.78,50.84,50.74,50.75,4700.0,43.2839,43.3351,43.2498,43.2584,4700.0
2013-11-04 11:45:00,50.74,50.76,50.69,50.76,5200.0,43.2498,43.2669,43.2072,43.2669,5200.0
2013-11-04 11:50:00,50.8,50.82,50.73,50.74,2200.0,43.301,43.318,43.2413,43.2498,2200.0
2013-11-04 11:55:00,50.71,50.81,50.71,50.81,2200.0,43.2243,43.3095,43.2243,43.3095,2200.0
2013-11-04 12:00:00,50.79,50.8,50.7,50.75,6100.0,43.2924,43.301,43.2157,43.2584,6100.0
2013-11-04 12:05:00,50.77,50.8,50.73,50.73,2500.0,43.2754,43.301,43.2413,43.2413,2500.0
2013-11-04 12:10:00,50.74,50.76,50.72,50.72,2500.0,43.2498,43.2669,43.2328,43.2328,2500.0
2013-11-04 12:15:00,50.73,50.74,50.71,50.74,2600.0,43.2413,43.2498,43.2243,43.2498,2600.0
2013-11-04 12:20:00,50.74,50.82,50.74,50.8,4600.0,43.2498,43.318,43.2498,43.301,4600.0
2013-11-04 12:25:00,50.78,50.78,50.71,50.71,2300.0,43.2839,43.2839,43.2243,43.2243,2300.0
2013-11-04 12:30:00,50.71,50.72,50.66,50.72,5700.0,43.2243,43.2328,43.1816,43.2328,5700.0
2013-11-04 12:35:00,50.73,50.78,50.73,50.73,2700.0,43.2413,43.2839,43.2413,43.2413,2700.0
2013-11-04 12:40:00,50.7,50.71,50.69,50.7,2000.0,43.2157,43.2243,43.2072,43.2157,2000.0
2013-11-04 12:45:00,50.71,50.73,50.7,50.71,2000.0,43.2243,43.2413,43.2157,43.2243,2000.0
2013-11-04 12:50:00,50.71,50.72,50.67,50.67,2100.0,43.2243,43.2328,43.1902,43.1902,2100.0
2013-11-04 12:55:00,50.65,50.71,50.64,50.65,4600.0,43.1731,43.2243,43.1646,43.1731,4600.0
2013-11-04 13:00:00,50.64,50.64,50.59,50.59,700.0,43.1646,43.1646,43.122,43.122,700.0
2013-11-04 13:05:00,50.6,50.68,50.6,50.64,3400.0,43.1305,43.1987,43.1305,43.1646,3400.0
2013-11-04 13:10:00,50.64,50.65,50.57,50.57,2200.0,43.1646,43.1731,43.1049,43.1049,2200.0
2013-11-04 13:15:00,50.57,50.61,50.55,50.61,4500.0,43.1049,43.139,43.0879,43.139,4500.0
2013-11-04 13:20:00,50.61,50.62,50.6,50.6,3100.0,43.139,43.1475,43.1305,43.1305,3100.0
2013-11-04 13:25:00,50.6,50.67,50.6,50.67,3700.0,43.1305,43.1902,43.1305,43.1902,3700.0
2013-11-04 13:30:00,50.66,50.66,50.63,50.66,2200.0,43.1816,43.1816,43.1561,43.1816,2200.0
2013-11-04 13:35:00,50.65,50.65,50.58,50.62,4100.0,43.1731,43.1731,43.1134,43.1475,4100.0
2013-11-04 13:40:00,50.62,50.67,50.6,50.67,3300.0,43.1475,43.1902,43.1305,43.1902,3300.0
2013-11-04 13:45:00,50.67,50.69,50.67,50.68,4100.0,43.1902,43.2072,43.1902,43.1987,4100.0
2013-11-04 13:50:00,50.7,50.7,50.67,50.7,2700.0,43.2157,43.2157,43.1902,43.2157,2700.0
2013-11-04 13:55:00,50.69,50.74,50.69,50.73,3600.0,43.2072,43.2498,43.2072,43.2413,3600.0
2013-11-04 14:00:00,50.74,50.75,50.67,50.7,4000.0,43.2498,43.2584,43.1902,43.2157,4000.0
2013-11-04 14:05:00,50.7,50.78,50.68,50.75,5400.0,43.2157,43.2839,43.1987,43.2584,5400.0
2013-11-04 14:10:00,50.74,50.76,50.65,50.65,8700.0,43.2498,43.2669,43.1731,43.1731,8700.0
2013-11-04 14:15:00,50.66,50.73,50.66,50.68,56500.0,43.1816,43.2413,43.1816,43.1987,56500.0
2013-11-04 14:20:00,50.69,50.71,50.69,50.69,1600.0,43.2072,43.2243,43.2072,43.2072,1600.0
2013-11-04 14:25:00,50.69,50.71,50.64,50.7,6700.0,43.2072,43.2243,43.1646,43.2157,6700.0
2013-11-04 14:30:00,50.7,50.7,50.68,50.68,3600.0,43.2157,43.2157,43.1987,43.1987,3600.0
2013-11-04 14:35:00,50.68,50.71,50.68,50.7,4200.0,43.1987,43.2243,43.1987,43.2157,4200.0
2013-11-04 14:40:00,50.69,50.7,50.66,50.69,5300.0,43.2072,43.2157,43.1816,43.2072,5300.0
2013-11-04 14:45:00,50.7,50.71,50.69,50.69,3000.0,43.2157,43.2243,43.2072,43.2072,3000.0
2013-11-04 14:50:00,50.69,50.71,50.67,50.71,4500.0,43.2072,43.2243,43.1902,43.2243,4500.0
2013-11-04 14:55:00,50.7,50.71,50.67,50.69,5700.0,43.2157,43.2243,43.1902,43.2072,5700.0
2013-11-04 15:00:00,50.7,50.72,50.69,50.69,5600.0,43.2157,43.2328,43.2072,43.2072,5600.0
2013-11-04 15:05:00,50.69,50.74,50.66,50.67,7600.0,43.2072,43.2498,43.1816,43.1902,7600.0
2013-11-04 15:10:00,50.68,50.74,50.68,50.7,8400.0,43.1987,43.2498,43.1987,43.2157,8400.0
2013-11-04 15:15:00,50.69,50.75,50.68,50.72,6100.0,43.2072,43.2584,43.1987,43.2328,6100.0
2013-11-04 15:20:00,50.74,50.77,50.69,50.7,17600.0,43.2498,43.2754,43.2072,43.2157,17600.0
2013-11-04 15:25:00,50.7,50.74,50.66,50.73,5000.0,43.2157,43.2498,43.1816,43.2413,5000.0
2013-11-04 15:30:00,50.73,50.73,50.68,50.72,8100.0,43.2413,43.2413,43.1987,43.2328,8100.0
2013-11-04 15:35:00,50.72,50.74,50.7,50.7,9400.0,43.2328,43.2498,43.2157,43.2157,9400.0
2013-11-04 15:40:00,50.69,50.71,50.68,50.7,12400.0,43.2072,43.2243,43.1987,43.2157,12400.0
2013-11-04 15:45:00,50.71,50.72,50.68,50.68,10300.0,43.2243,43.2328,43.1987,43.1987,10300.0
2013-11-04 15:50:00,50.68,50.72,50.68,50.71,17600.0,43.1987,43.2328,43.1987,43.2243,17600.0
2013-11-04 15:55:00,50.7,50.78,50.7,50.76,33100.0,43.2157,43.2839,43.2157,43.2669,33100.0
2013-11-05 09:30:00,50.39,50.63,50.3,50.62,28000.0,42.9515,43.1561,42.8748,43.1475,28000.0
2013-11-05 09:35:00,50.63,50.66,50.57,50.65,7100.0,43.1561,43.1816,43.1049,43.1731,7100.0
2013-11-05 09:40:00,50.6,50.64,50.48,50.48,10200.0,43.1305,43.1646,43.0282,43.0282,10200.0
2013-11-05 09:45:00,50.52,50.53,50.25,50.38,14600.0,43.0623,43.0708,42.8322,42.943,14600.0
2013-11-05 09:50:00,50.32,50.45,50.31,50.33,5300.0,42.8918,43.0026,42.8833,42.9004,5300.0
2013-11-05 09:55:00,50.33,50.4,50.31,50.35,5900.0,42.9004,42.96,42.8833,42.9174,5900.0
2013-11-05 10:00:00,50.39,50.46,50.32,50.39,5700.0,42.9515,43.0112,42.8918,42.9515,5700.0
2013-11-05 10:05:00,50.42,50.46,50.27,50.28,10900.0,42.9771,43.0112,42.8492,42.8577,10900.0
2013-11-05 10:10:00,50.27,50.3,50.23,50.3,11200.0,42.8492,42.8748,42.8151,42.8748,11200.0
2013-11-05 10:15:00,50.26,50.35,50.22,50.28,9000.0,42.8407,42.9174,42.8066,42.8577,9000.0
2013-11-05 10:20:00,50.3,50.36,50.25,50.33,30800.0,42.8748,42.9259,42.8322,42.9004,30800.0
2013-11-05 10:25:00,50.32,50.32,50.2,50.27,2900.0,42.8918,42.8918,42.7895,42.8492,2900.0
2013-11-05 10:30:00,50.26,50.39,50.26,50.34,4900.0,42.8407,42.9515,42.8407,42.9089,4900.0
2013-11-05 10:35:00,50.35,50.35,50.26,50.31,4700.0,42.9174,42.9174,42.8407,42.8833,4700.0
2013-11-05 10:40:00,50.32,50.44,50.32,50.42,6500.0,42.8918,42.9941,42.8918,42.9771,6500.0
2013-11-05 10:45:00,50.44,50.55,50.44,50.55,3400.0,42.9941,43.0879,42.9941,43.0879,3400.0
2013-11-05 10:50:00,50.51,50.57,50.5,50.56,3900.0,43.0538,43.1049,43.0453,43.0964,3900.0
2013-11-05 10:55:00,50.54,50.56,50.49,50.51,2700.0,43.0794,43.0964,43.0367,43.0538,2700.0
2013-11-05 11:00:00,50.49,50.51,50.42,50.48,15600.0,43.0367,43.0538,42.9771,43.0282,15600.0
2013-11-05 11:05:00,50.45,50.45,50.41,50.42,4800.0,43.0026,43.0026,42.9685,42.9771,4800.0
2013-11-05 11:10:00,50.42,50.44,50.36,50.37,8700.0,42.9771,42.9941,42.9259,42.9344,8700.0
2013-11-05 11:15:00,50.39,50.44,50.34,50.44,4200.0,42.9515,42.9941,42.9089,42.9941,4200.0
2013-11-05 11:20:00,50.43,50.55,50.38,50.51,71700.0,42.9856,43.0879,42.943,43.0538,71700.0
2013-11-05 11:25:00,50.52,50.55,50.46,50.5,6700.0,43.0623,43.0879,43.0112,43.0453,6700.0
2013-11-05 11:30:00,50.5,50.52,50.49,50.5,2800.0,43.0453,43.0623,43.0367,43.0453,2800.0
2013-11-05 11:35:00,50.47,50.5,50.46,50.48,3400.0,43.0197,43.0453,43.0112,43.0282,3400.0
2013-11-05 11:40:00,50.47,50.47,50.42,50.42,5100.0,43.0197,43.0197,42.9771,42.9771,5100.0
2013-11-05 11:45:00,50.42,50.44,50.39,50.44,3300.0,42.9771,42.9941,42.9515,42.9941,3300.0
2013-11-05 11:50:00,50.41,50.41,50.37,50.41,3700.0,42.9685,42.9685,42.9344,42.9685,3700.0
2013-11-05 11:55:00,50.41,50.45,50.37,50.41,5400.0,42.9685,43.0026,42.9344,42.9685,5400.0
2013-11-05 12:00:00,50.42,50.46,50.4,50.45,3700.0,42.9771,43.0112,42.96,43.0026,3700.0
2013-11-05 12:05:00,50.45,50.48,50.44,50.47,1100.0,43.0026,43.0282,42.9941,43.0197,1100.0
2013-11-05 12:10:00,50.46,50.49,50.44,50.49,4700.0,43.0112,43.0367,42.9941,43.0367,4700.0
2013-11-05 12:15:00,50.48,50.52,50.46,50.49,28700.0,43.0282,43.0623,43.0112,43.0367,28700.0
2013-11-05 12:20:00,50.51,50.51,50.47,50.47,8500.0,43.0538,43.0538,43.0197,43.0197,8500.0
2013-11-05 12:25:00,50.45,50.46,50.41,50.44,3500.0,43.0026,43.0112,42.9685,42.9941,3500.0
2013-11-05 12:30:00,50.47,50.47,50.42,50.42,2900.0,43.0197,43.0197,42.9771,42.9771,2900.0
2013-11-05 12:35:00,50.42,50.44,50.37,50.44,5200.0,42.9771,42.9941,42.9344,42.9941,5200.0
2013-11-05 12:40:00,50.44,50.45,50.41,50.42,2500.0,42.9941,43.0026,42.9685,42.9771,2500.0
2013-11-05 12:45:00,50.42,50.42,50.32,50.32,8100.0,42.9771,42.9771,42.8918,42.8918,8100.0
2013-11-05 12:50:00,50.31,50.32,50.25,50.26,14700.0,42.8833,42.8918,42.8322,42.8407,14700.0
2013-11-05 12:55:00,50.3,50.33,50.24,50.24,5700.0,42.8748,42.9004,42.8236,42.8236,5700.0
2013-11-05 13:00:00,50.26,50.32,50.24,50.25,5200.0,42.8407,42.8918,42.8236,42.8322,5200.0
2013-11-05 13:05:00,50.27,50.39,50.27,50.39,3700.0,42.8492,42.9515,42.8492,42.9515,3700.0
2013-11-05 13:10:00,50.39,50.44,50.36,50.36,5600.0,42.9515,42.9941,42.9259,42.9259,5600.0
2013-11-05 13:15:00,50.37,50.39,50.29,50.39,4000.0,42.9344,42.9515,42.8663,42.9515,4000.0
2013-11-05 13:20:00,50.38,50.43,50.36,50.36,4700.0,42.943,42.9856,42.9259,42.9259,4700.0
2013-11-05 13:25:00,50.37,50.43,50.37,50.43,4200.0,42.9344,42.9856,42.9344,42.9856,4200.0
2013-11-05 13:30:00,50.42,50.43,50.39,50.43,3500.0,42.9771,42.9856,42.9515,42.9856,3500.0
2013-11-05 13:35:00,50.43,50.43,50.38,50.4,5700.0,42.9856,42.9856,42.943,42.96,5700.0
2013-11-05 13:40:00,50.4,50.46,50.38,50.41,5400.0,42.96,43.0112,42.943,42.9685,5400.0
2013-11-05 13:45:00,50.4,50.4,50.37,50.38,1100.0,42.96,42.96,42.9344,42.943,1100.0
2013-11-05 13:50:00,50.36,50.39,50.34,50.35,3000.0,42.9259,42.9515,42.9089,42.9174,3000.0
2013-11-05 13:55:00,50.35,50.42,50.35,50.38,5200.0,42.9174,42.9771,42.9174,42.943,5200.0
2013-11-05 14:00:00,50.37,50.41,50.37,50.4,2800.0,42.9344,42.9685,42.9344,42.96,2800.0
2013-11-05 14:05:00,50.41,50.41,50.38,50.4,3300.0,42.9685,42.9685,42.943,42.96,3300.0
2013-11-05 14:10:00,50.4,50.47,50.4,50.47,5800.0,42.96,43.0197,42.96,43.0197,5800.0
2013-11-05 14:15:00,50.48,50.48,50.43,50.45,7300.0,43.0282,43.0282,42.9856,43.0026,7300.0
2013-11-05 14:20:00,50.45,50.5,50.45,50.49,7900.0,43.0026,43.0453,43.0026,43.0367,7900.0
2013-11-05 14:25:00,50.49,50.54,50.49,50.54,3000.0,43.0367,43.0794,43.0367,43.0794,3000.0
2013-11-05 14:30:00,50.53,50.53,50.49,50.5,4200.0,43.0708,43.0708,43.0367,43.0453,4200.0
2013-11-05 14:35:00,50.5,50.51,50.44,50.44,7000.0,43.0453,43.0538,42.9941,42.9941,7000.0
2013-11-05 14:40:00,50.45,50.45,50.42,50.45,8900.0,43.0026,43.0026,42.9771,43.0026,8900.0
2013-11-05 14:45:00,50.46,50.5,50.45,50.5,46700.0,43.0112,43.0453,43.0026,43.0453,46700.0
2013-11-05 14:50:00,50.5,50.51,50.45,50.45,8500.0,43.0453,43.0538,43.0026,43.0026,8500.0
2013-11-05 14:55:00,50.45,50.47,50.42,50.45,6600.0,43.0026,43.0197,42.9771,43.0026,6600.0
2013-11-05 15:00:00,50.45,50.5,50.44,50.49,21800.0,43.0026,43.0453,42.9941,43.0367,21800.0
2013-11-05 15:05:00,50.49,50.49,50.45,50.49,6200.0,43.0367,43.0367,43.0026,43.0367,6200.0
2013-11-05 15:10:00,50.49,50.5,50.44,50.44,8100.0,43.0367,43.0453,42.9941,42.9941,8100.0
2013-11-05 15:15:00,50.44,50.54,50.44,50.5,14300.0,42.9941,43.0794,42.9941,43.0453,14300.0
2013-11-05 15:20:00,50.51,50.54,50.49,50.5,9200.0,43.0538,43.0794,43.0367,43.0453,9200.0
2013-11-05 15:25:00,50.51,50.53,50.5,50.53,8400.0,43.0538,43.0708,43.0453,43.0708,8400.0
2013-11-05 15:30:00,50.53,50.53,50.5,50.51,7500.0,43.0708,43.0708,43.0453,43.0538,7500.0
2013-11-05 15:35:00,50.5,50.51,50.41,50.45,15600.0,43.0453,43.0538,42.9685,43.0026,15600.0
2013-11-05 15:40:00,50.45,50.5,50.44,50.49,26500.0,43.0026,43.0453,42.9941,43.0367,26500.0
2013-11-05 15:45:00,50.48,50.51,50.47,50.47,48600.0,43.0282,43.0538,43.0197,43.0197,48600.0
2013-11-05 15:50:00,50.47,50.48,50.46,50.47,23900.0,43.0197,43.0282,43.0112,43.0197,23900.0
2013-11-05 15:55:00,50.46,50.48,50.37,50.41,77600.0,43.0112,43.0282,42.9344,42.9685,77600.0
2013-11-06 09:30:00,50.42,50.5,50.35,50.35,27700.0,42.9771,43.0453,42.9174,42.9174,27700.0
2013-11-06 09:35:00,50.41,50.41,50.28,50.28,2900.0,42.9685,42.9685,42.8577,42.8577,2900.0
2013-11-06 09:40:00,50.31,50.44,50.27,50.39,9800.0,42.8833,42.9941,42.8492,42.9515,9800.0
2013-11-06 09:45:00,50.4,50.46,50.37,50.4,18100.0,42.96,43.0112,42.9344,42.96,18100.0
2013-11-06 09:50:00,50.4,50.44,50.38,50.44,6700.0,42.96,42.9941,42.943,42.9941,6700.0
2013-11-06 09:55:00,50.45,50.45,50.34,50.34,3500.0,43.0026,43.0026,42.9089,42.9089,3500.0
2013-11-06 10:00:00,50.39,50.46,50.38,50.41,3300.0,42.9515,43.0112,42.943,42.9685,3300.0
2013-11-06 10:05:00,50.43,50.43,50.34,50.36,3700.0,42.9856,42.9856,42.9089,42.9259,3700.0
2013-11-06 10:10:00,50.39,50.41,50.32,50.41,7600.0,42.9515,42.9685,42.8918,42.9685,7600.0
2013-11-06 10:15:00,50.4,50.43,50.32,50.39,15600.0,42.96,42.9856,42.8918,42.9515,15600.0
2013-11-06 10:20:00,50.37,50.42,50.34,50.38,9200.0,42.9344,42.9771,42.9089,42.943,9200.0
2013-11-06 10:25:00,50.38,50.38,50.31,50.31,5400.0,42.943,42.943,42.8833,42.8833,5400.0
2013-11-06 10:30:00,50.3,50.42,50.3,50.37,5000.0,42.8748,42.9771,42.8748,42.9344,5000.0
2013-11-06 10:35:00,50.38,50.43,50.34,50.41,4000.0,42.943,42.9856,42.9089,42.9685,4000.0
2013-11-06 10:40:00,50.4,50.41,50.37,50.4,4500.0,42.96,42.9685,42.9344,42.96,4500.0
2013-11-06 10:45:00,50.4,50.43,50.37,50.4,5900.0,42.96,42.9856,42.9344,42.96,5900.0
2013-11-06 10:50:00,50.4,50.43,50.32,50.32,8200.0,42.96,42.9856,42.8918,42.8918,8200.0
2013-11-06 10:55:00,50.3,50.34,50.25,50.34,2600.0,42.8748,42.9089,42.8322,42.9089,2600.0
2013-11-06 11:00:00,50.31,50.31,50.19,50.21,8500.0,42.8833,42.8833,42.781,42.7981,8500.0
2013-11-06 11:05:00,50.21,50.25,50.19,50.25,4600.0,42.7981,42.8322,42.781,42.8322,4600.0
2013-11-06 11:10:00,50.25,50.36,50.25,50.36,5200.0,42.8322,42.9259,42.8322,42.9259,5200.0
2013-11-06 11:15:00,50.35,50.37,50.28,50.32,3800.0,42.9174,42.9344,42.8577,42.8918,3800.0
2013-11-06 11:20:00,50.33,50.38,50.29,50.32,3100.0,42.9004,42.943,42.8663,42.8918,3100.0
2013-11-06 11:25:00,50.3,50.31,50.22,50.22,7500.0,42.8748,42.8833,42.8066,42.8066,7500.0
2013-11-06 11:30:00,50.22,50.3,50.2,50.3,4800.0,42.8066,42.8748,42.7895,42.8748,4800.0
2013-11-06 11:35:00,50.33,50.34,50.25,50.25,2100.0,42.9004,42.9089,42.8322,42.8322,2100.0
2013-11-06 11:40:00,50.25,50.32,50.25,50.32,7300.0,42.8322,42.8918,42.8322,42.8918,7300.0
2013-11-06 11:45:00,50.33,50.33,50.3,50.31,2500.0,42.9004,42.9004,42.8748,42.8833,2500.0
2013-11-06 11:50:00,50.3,50.32,50.25,50.25,14800.0,42.8748,42.8918,42.8322,42.8322,14800.0
2013-11-06 11:55:00,50.25,50.27,50.19,50.24,26500.0,42.8322,42.8492,42.781,42.8236,26500.0
2013-11-06 12:00:00,50.25,50.31,50.22,50.31,12600.0,42.8322,42.8833,42.8066,42.8833,12600.0
2013-11-06 12:05:00,50.31,50.37,50.3,50.3,3600.0,42.8833,42.9344,42.8748,42.8748,3600.0
2013-11-06 12:10:00,50.26,50.3,50.26,50.27,1700.0,42.8407,42.8748,42.8407,42.8492,1700.0
2013-11-06 12:15:00,50.26,50.29,50.24,50.25,3400.0,42.8407,42.8663,42.8236,42.8322,3400.0
2013-11-06 12:20:00,50.25,50.25,50.21,50.21,11100.0,42.8322,42.8322,42.7981,42.7981,11100.0
2013-11-06 12:25:00,50.21,50.24,50.19,50.19,7300.0,42.7981,42.8236,42.781,42.781,7300.0
2013-11-06 12:30:00,50.2,50.23,50.18,50.22,6700.0,42.7895,42.8151,42.7725,42.8066,6700.0
2013-11-06 12:35:00,50.23,50.3,50.22,50.29,15800.0,42.8151,42.8748,42.8066,42.8663,15800.0
2013-11-06 12:40:00,50.32,50.32,50.27,50.28,4500.0,42.8918,42.8918,42.8492,42.8577,4500.0
2013-11-06 12:45:00,50.27,50.28,50.23,50.23,2500.0,42.8492,42.8577,42.8151,42.8151,2500.0
2013-11-06 12:50:00,50.23,50.35,50.19,50.31,5400.0,42.8151,42.9174,42.781,42.8833,5400.0
2013-11-06 12:55:00,50.31,50.32,50.3,50.31,2900.0,42.8833,42.8918,42.8748,42.8833,2900.0
2013-11-06 13:00:00,50.32,50.32,50.21,50.22,7500.0,42.8918,42.8918,42.7981,42.8066,7500.0
2013-11-06 13:05:00,50.19,50.28,50.19,50.23,7900.0,42.781,42.8577,42.781,42.8151,7900.0
2013-11-06 13:10:00,50.26,50.26,50.2,50.25,7700.0,42.8407,42.8407,42.7895,42.8322,7700.0
2013-11-06 13:15:00,50.25,50.25,50.23,50.25,700.0,42.8322,42.8322,42.8151,42.8322,700.0
2013-11-06 13:20:00,50.21,50.21,50.16,50.2,3900.0,42.7981,42.7981,42.7554,42.7895,3900.0
2013-11-06 13:25:00,50.2,50.24,50.2,50.2,4000.0,42.7895,42.8236,42.7895,42.7895,4000.0
2013-11-06 13:30:00,50.21,50.21,50.16,50.19,3400.0,42.7981,42.7981,42.7554,42.781,3400.0
2013-11-06 13:35:00,50.18,50.18,50.15,50.18,2100.0,42.7725,42.7725,42.7469,42.7725,2100.0
2013-11-06 13:40:00,50.2,50.2,50.15,50.15,1500.0,42.7895,42.7895,42.7469,42.7469,1500.0
2013-11-06 13:45:00,50.19,50.19,50.17,50.17,2300.0,42.781,42.781,42.764,42.764,2300.0
2013-11-06 13:50:00,50.19,50.24,50.17,50.22,6000.0,42.781,42.8236,42.764,42.8066,6000.0
2013-11-06 13:55:00,50.21,50.23,50.2,50.21,1400.0,42.7981,42.8151,42.7895,42.7981,1400.0
2013-11-06 14:00:00,50.21,50.25,50.2,50.24,1600.0,42.7981,42.8322,42.7895,42.8236,1600.0
2013-11-06 14:05:00,50.22,50.23,50.11,50.19,12000.0,42.8066,42.8151,42.7128,42.781,12000.0
2013-11-06 14:10:00,50.19,50.23,50.18,50.23,2800.0,42.781,42.8151,42.7725,42.8151,2800.0
2013-11-06 14:15:00,50.22,50.23,50.15,50.18,3900.0,42.8066,42.8151,42.7469,42.7725,3900.0
2013-11-06 14:20:00,50.19,50.25,50.1,50.14,23600.0,42.781,42.8322,42.7043,42.7384,23600.0
2013-11-06 14:25:00,50.1,50.16,50.09,50.15,5500.0,42.7043,42.7554,42.6958,42.7469,5500.0
2013-11-06 14:30:00,50.14,50.16,50.12,50.15,5500.0,42.7384,42.7554,42.7214,42.7469,5500.0
2013-11-06 14:35:00,50.14,50.17,50.1,50.16,5100.0,42.7384,42.764,42.7043,42.7554,5100.0
2013-11-06 14:40:00,50.15,50.15,50.11,50.14,2300.0,42.7469,42.7469,42.7128,42.7384,2300.0
2013-11-06 14:45:00,50.13,50.14,50.04,50.07,11400.0,42.7299,42.7384,42.6532,42.6787,11400.0
2013-11-06 14:50:00,50.07,50.07,50.03,50.03,4900.0,42.6787,42.6787,42.6446,42.6446,4900.0
2013-11-06 14:55:00,50.05,50.05,49.98,49.99,14200.0,42.6617,42.6617,42.602,42.6105,14200.0
2013-11-06 15:00:00,49.99,50.01,49.98,50.0,10200.0,42.6105,42.6276,42.602,42.6191,10200.0
2013-11-06 15:05:00,50.0,50.0,49.95,49.97,9000.0,42.6191,42.6191,42.5764,42.5935,9000.0
2013-11-06 15:10:00,49.96,49.98,49.95,49.95,9500.0,42.585,42.602,42.5764,42.5764,9500.0
2013-11-06 15:15:00,49.95,50.01,49.94,50.01,14700.0,42.5764,42.6276,42.5679,42.6276,14700.0
2013-11-06 15:20:00,50.02,50.08,50.02,50.05,11100.0,42.6361,42.6873,42.6361,42.6617,11100.0
2013-11-06 15:25:00,50.06,50.07,50.02,50.03,6500.0,42.6702,42.6787,42.6361,42.6446,6500.0
2013-11-06 15:30:00,50.05,50.05,49.96,49.99,9100.0,42.6617,42.6617,42.585,42.6105,9100.0
2013-11-06 15:35:00,50.0,50.0,49.98,49.98,8800.0,42.6191,42.6191,42.602,42.602,8800.0
2013-11-06 15:40:00,49.99,49.99,49.94,49.95,23400.0,42.6105,42.6105,42.5679,42.5764,23400.0
2013-11-06 15:45:00,49.95,49.96,49.94,49.94,47600.0,42.5764,42.585,42.5679,42.5679,47600.0
2013-11-06 15:50:00,49.95,49.96,49.87,49.89,57100.0,42.5764,42.585,42.5083,42.5253,57100.0
2013-11-06 15:55:00,49.89,49.91,49.8,49.85,103600.0,42.5253,42.5424,42.4486,42.4912,103600.0
2013-11-07 09:30:00,50.14,50.44,50.14,50.19,35200.0,42.7384,42.9941,42.7384,42.781,35200.0
2013-11-07 09:35:00,50.28,50.32,50.17,50.2,13300.0,42.8577,42.8918,42.764,42.7895,13300.0
2013-11-07 09:40:00,50.19,50.23,50.16,50.22,19100.0,42.781,42.8151,42.7554,42.8066,19100.0
2013-11-07 09:45:00,50.22,50.22,50.13,50.14,19900.0,42.8066,42.8066,42.7299,42.7384,19900.0
2013-11-07 09:50:00,50.16,50.19,50.08,50.17,9200.0,42.7554,42.781,42.6873,42.764,9200.0
2013-11-07 09:55:00,50.14,50.14,50.01,50.02,22400.0,42.7384,42.7384,42.6276,42.6361,22400.0
2013-11-07 10:00:00,50.02,50.07,49.98,50.07,14100.0,42.6361,42.6787,42.602,42.6787,14100.0
2013-11-07 10:05:00,50.07,50.07,49.97,50.0,7800.0,42.6787,42.6787,42.5935,42.6191,7800.0
2013-11-07 10:10:00,50.0,50.01,49.89,49.94,10600.0,42.6191,42.6276,42.5253,42.5679,10600.0
2013-11-07 10:15:00,49.94,49.96,49.87,49.87,10500.0,42.5679,42.585,42.5083,42.5083,10500.0
2013-11-07 10:20:00,49.88,49.9,49.81,49.82,11600.0,42.5168,42.5338,42.4571,42.4656,11600.0
2013-11-07 10:25:00,49.84,49.9,49.83,49.86,16700.0,42.4827,42.5338,42.4742,42.4997,16700.0
2013-11-07 10:30:00,49.86,49.87,49.78,49.8,25600.0,42.4997,42.5083,42.4315,42.4486,25600.0
2013-11-07 10:35:00,49.79,49.85,49.78,49.84,10400.0,42.4401,42.4912,42.4315,42.4827,10400.0
2013-11-07 10:40:00,49.83,49.87,49.81,49.85,9100.0,42.4742,42.5083,42.4571,42.4912,9100.0
2013-11-07 10:45:00,49.84,49.91,49.83,49.87,36700.0,42.4827,42.5424,42.4742,42.5083,36700.0
2013-11-07 10:50:00,49.88,49.88,49.82,49.82,27400.0,42.5168,42.5168,42.4656,42.4656,27400.0
2013-11-07 10:55:00,49.83,49.83,49.7,49.71,22600.0,42.4742,42.4742,42.3634,42.3719,22600.0
2013-11-07 11:00:00,49.71,49.78,49.71,49.75,25600.0,42.3719,42.4315,42.3719,42.406,25600.0
2013-11-07 11:05:00,49.76,49.79,49.71,49.71,15300.0,42.4145,42.4401,42.3719,42.3719,15300.0
2013-11-07 11:10:00,49.7,49.73,49.55,49.55,13200.0,42.3634,42.3889,42.2355,42.2355,13200.0
2013-11-07 11:15:00,49.57,49.57,49.46,49.5,11800.0,42.2525,42.2525,42.1588,42.1929,11800.0
2013-11-07 11:20:00,49.51,49.55,49.5,49.52,12500.0,42.2014,42.2355,42.1929,42.2099,12500.0
2013-11-07 11:25:00,49.53,49.53,49.46,49.5,23100.0,42.2184,42.2184,42.1588,42.1929,23100.0
2013-11-07 11:30:00,49.5,49.55,49.48,49.52,18000.0,42.1929,42.2355,42.1758,42.2099,18000.0
2013-11-07 11:35:00,49.52,49.52,49.47,49.5,12000.0,42.2099,42.2099,42.1673,42.1929,12000.0
2013-11-07 11:40:00,49.49,49.54,49.49,49.49,10600.0,42.1844,42.227,42.1844,42.1844,10600.0
2013-11-07 11:45:00,49.5,49.51,49.48,49.51,10400.0,42.1929,42.2014,42.1758,42.2014,10400.0
2013-11-07 11:50:00,49.51,49.57,49.51,49.56,9800.0,42.2014,42.2525,42.2014,42.244,9800.0
2013-11-07 11:55:00,49.56,49.56,49.54,49.55,4800.0,42.244,42.244,42.227,42.2355,4800.0
2013-11-07 12:00:00,49.55,49.55,49.52,49.53,4000.0,42.2355,42.2355,42.2099,42.2184,4000.0
2013-11-07 12:05:00,49.55,49.58,49.52,49.54,10500.0,42.2355,42.2611,42.2099,42.227,10500.0
2013-11-07 12:10:00,49.54,49.57,49.49,49.55,10100.0,42.227,42.2525,42.1844,42.2355,10100.0
2013-11-07 12:15:00,49.55,49.57,49.55,49.55,2100.0,42.2355,42.2525,42.2355,42.2355,2100.0
2013-11-07 12:20:00,49.56,49.7,49.55,49.63,21600.0,42.244,42.3634,42.2355,42.3037,21600.0
2013-11-07 12:25:00,49.65,49.72,49.64,49.66,7500.0,42.3207,42.3804,42.3122,42.3293,7500.0
2013-11-07 12:30:00,49.66,49.72,49.64,49.64,7100.0,42.3293,42.3804,42.3122,42.3122,7100.0
2013-11-07 12:35:00,49.63,49.63,49.6,49.62,2900.0,42.3037,42.3037,42.2781,42.2952,2900.0
2013-11-07 12:40:00,49.63,49.71,49.63,49.71,5300.0,42.3037,42.3719,42.3037,42.3719,5300.0
2013-11-07 12:45:00,49.71,49.72,49.65,49.65,4700.0,42.3719,42.3804,42.3207,42.3207,4700.0
2013-11-07 12:50:00,49.65,49.66,49.62,49.64,4500.0,42.3207,42.3293,42.2952,42.3122,4500.0
2013-11-07 12:55:00,49.63,49.67,49.63,49.67,2100.0,42.3037,42.3378,42.3037,42.3378,2100.0
2013-11-07 13:00:00,49.65,49.7,49.65,49.7,4000.0,42.3207,42.3634,42.3207,42.3634,4000.0
2013-11-07 13:05:00,49.7,49.71,49.68,49.68,3100.0,42.3634,42.3719,42.3463,42.3463,3100.0
2013-11-07 13:10:00,49.69,49.7,49.64,49.64,8900.0,42.3548,42.3634,42.3122,42.3122,8900.0
2013-11-07 13:15:00,49.64,49.66,49.64,49.64,4700.0,42.3122,42.3293,42.3122,42.3122,4700.0
2013-11-07 13:20:00,49.65,49.68,49.64,49.68,53800.0,42.3207,42.3463,42.3122,42.3463,53800.0
2013-11-07 13:25:00,49.66,49.68,49.58,49.58,18800.0,42.3293,42.3463,42.2611,42.2611,18800.0
2013-11-07 13:30:00,49.56,49.6,49.56,49.59,8300.0,42.244,42.2781,42.244,42.2696,8300.0
2013-11-07 13:35:00,49.59,49.64,49.58,49.62,8900.0,42.2696,42.3122,42.2611,42.2952,8900.0
2013-11-07 13:40:00,49.62,49.71,49.61,49.71,12300.0,42.2952,42.3719,42.2866,42.3719,12300.0
2013-11-07 13:45:00,49.7,49.71,49.58,49.59,8100.0,42.3634,42.3719,42.2611,42.2696,8100.0
2013-11-07 13:50:00,49.59,49.66,49.58,49.63,8500.0,42.2696,42.3293,42.2611,42.3037,8500.0
2013-11-07 13:55:00,49.64,49.65,49.62,49.63,9900.0,42.3122,42.3207,42.2952,42.3037,9900.0
2013-11-07 14:00:00,49.64,49.66,49.61,49.63,18000.0,42.3122,42.3293,42.2866,42.3037,18000.0
2013-11-07 14:05:00,49.63,49.66,49.61,49.63,7700.0,42.3037,42.3293,42.2866,42.3037,7700.0
2013-11-07 14:10:00,49.63,49.65,49.52,49.52,45200.0,42.3037,42.3207,42.2099,42.2099,45200.0
2013-11-07 14:15:00,49.53,49.56,49.5,49.52,13800.0,42.2184,42.244,42.1929,42.2099,13800.0
2013-11-07 14:20:00,49.53,49.53,49.49,49.52,7900.0,42.2184,42.2184,42.1844,42.2099,7900.0
2013-11-07 14:25:00,49.52,49.55,49.5,49.53,5800.0,42.2099,42.2355,42.1929,42.2184,5800.0
2013-11-07 14:30:00,49.52,49.54,49.47,49.52,12400.0,42.2099,42.227,42.1673,42.2099,12400.0
2013-11-07 14:35:00,49.5,49.54,49.48,49.53,5900.0,42.1929,42.227,42.1758,42.2184,5900.0
2013-11-07 14:40:00,49.52,49.59,49.52,49.59,3500.0,42.2099,42.2696,42.2099,42.2696,3500.0
2013-11-07 14:45:00,49.58,49.61,49.54,49.55,33400.0,42.2611,42.2866,42.227,42.2355,33400.0
2013-11-07 14:50:00,49.55,49.56,49.52,49.53,5500.0,42.2355,42.244,42.2099,42.2184,5500.0
2013-11-07 14:55:00,49.53,49.6,49.52,49.59,14200.0,42.2184,42.2781,42.2099,42.2696,14200.0
2013-11-07 15:00:00,49.57,49.59,49.55,49.58,5200.0,42.2525,42.2696,42.2355,42.2611,5200.0
2013-11-07 15:05:00,49.58,49.58,49.51,49.51,7300.0,42.2611,42.2611,42.2014,42.2014,7300.0
2013-11-07 15:10:00,49.51,49.51,49.48,49.5,16500.0,42.2014,42.2014,42.1758,42.1929,16500.0
2013-11-07 15:15:00,49.49,49.5,49.45,49.48,40000.0,42.1844,42.1929,42.1503,42.1758,40000.0
2013-11-07 15:20:00,49.48,49.61,49.45,49.5,65200.0,42.1758,42.2866,42.1503,42.1929,65200.0
2013-11-07 15:25:00,49.5,49.68,49.5,49.6,52500.0,42.1929,42.3463,42.1929,42.2781,52500.0
2013-11-07 15:30:00,49.6,49.61,49.47,49.49,28100.0,42.2781,42.2866,42.1673,42.1844,28100.0
2013-11-07 15:35:00,49.48,49.5,49.37,49.44,32200.0,42.1758,42.1929,42.0821,42.1417,32200.0
2013-11-07 15:40:00,49.44,49.44,49.4,49.42,29700.0,42.1417,42.1417,42.1076,42.1247,29700.0
2013-11-07 15:45:00,49.42,49.45,49.28,49.28,38900.0,42.1247,42.1503,42.0054,42.0054,38900.0
2013-11-07 15:50:00,49.28,49.42,49.28,49.39,31300.0,42.0054,42.1247,42.0054,42.0991,31300.0
2013-11-07 15:55:00,49.38,49.4,49.25,49.28,105500.0,42.0906,42.1076,41.9798,42.0054,105500.0
2013-11-08 09:30:00,49.5,49.96,49.5,49.76,29900.0,42.1929,42.585,42.1929,42.4145,29900.0
2013-11-08 09:35:00,49.8,49.99,49.71,49.73,20600.0,42.4486,42.6105,42.3719,42.3889,20600.0
2013-11-08 09:40:00,49.81,50.0,49.81,50.0,9900.0,42.4571,42.6191,42.4571,42.6191,9900.0
2013-11-08 09:45:00,49.99,50.14,49.95,50.05,11500.0,42.6105,42.7384,42.5764,42.6617,11500.0
2013-11-08 09:50:00,50.04,50.2,50.01,50.11,18600.0,42.6532,42.7895,42.6276,42.7128,18600.0
2013-11-08 09:55:00,50.17,50.17,50.05,50.1,7600.0,42.764,42.764,42.6617,42.7043,7600.0
2013-11-08 10:00:00,50.1,50.28,50.1,50.28,8500.0,42.7043,42.8577,42.7043,42.8577,8500.0
2013-11-08 10:05:00,50.23,50.47,50.23,50.47,26900.0,42.8151,43.0197,42.8151,43.0197,26900.0
2013-11-08 10:10:00,50.44,50.47,50.37,50.37,4700.0,42.9941,43.0197,42.9344,42.9344,4700.0
2013-11-08 10:15:00,50.38,50.51,50.37,50.46,10700.0,42.943,43.0538,42.9344,43.0112,10700.0
2013-11-08 10:20:00,50.49,50.49,50.39,50.42,7800.0,43.0367,43.0367,42.9515,42.9771,7800.0
2013-11-08 10:25:00,50.4,50.46,50.31,50.37,7900.0,42.96,43.0112,42.8833,42.9344,7900.0
2013-11-08 10:30:00,50.38,50.48,50.36,50.36,23400.0,42.943,43.0282,42.9259,42.9259,23400.0
2013-11-08 10:35:00,50.35,50.43,50.32,50.42,7500.0,42.9174,42.9856,42.8918,42.9771,7500.0
2013-11-08 10:40:00,50.42,50.43,50.35,50.41,7000.0,42.9771,42.9856,42.9174,42.9685,7000.0
2013-11-08 10:45:00,50.46,50.48,50.37,50.45,3700.0,43.0112,43.0282,42.9344,43.0026,3700.0
2013-11-08 10:50:00,50.45,50.45,50.33,50.37,3900.0,43.0026,43.0026,42.9004,42.9344,3900.0
2013-11-08 10:55:00,50.38,50.42,50.35,50.42,3700.0,42.943,42.9771,42.9174,42.9771,3700.0
2013-11-08 11:00:00,50.45,50.45,50.31,50.38,4000.0,43.0026,43.0026,42.8833,42.943,4000.0
2013-11-08 11:05:00,50.4,50.4,50.3,50.4,4100.0,42.96,42.96,42.8748,42.96,4100.0
2013-11-08 11:10:00,50.39,50.41,50.34,50.35,3900.0,42.9515,42.9685,42.9089,42.9174,3900.0
2013-11-08 11:15:00,50.35,50.39,50.3,50.35,6200.0,42.9174,42.9515,42.8748,42.9174,6200.0
2013-11-08 11:20:00,50.36,50.37,50.31,50.35,4500.0,42.9259,42.9344,42.8833,42.9174,4500.0
2013-11-08 11:25:00,50.39,50.48,50.37,50.46,2500.0,42.9515,43.0282,42.9344,43.0112,2500.0
2013-11-08 11:30:00,50.46,50.46,50.44,50.46,2400.0,43.0112,43.0112,42.9941,43.0112,2400.0
2013-11-08 11:35:00,50.45,50.48,50.44,50.44,5700.0,43.0026,43.0282,42.9941,42.9941,5700.0
2013-11-08 11:40:00,50.44,50.46,50.41,50.46,2900.0,42.9941,43.0112,42.9685,43.0112,2900.0
2013-11-08 11:45:00,50.46,50.47,50.43,50.46,24600.0,43.0112,43.0197,42.9856,43.0112,24600.0
2013-11-08 11:50:00,50.44,50.45,50.39,50.45,7400.0,42.9941,43.0026,42.9515,43.0026,7400.0
2013-11-08 11:55:00,50.45,50.45,50.39,50.39,5300.0,43.0026,43.0026,42.9515,42.9515,5300.0
2013-11-08 12:00:00,50.37,50.45,50.37,50.44,10600.0,42.9344,43.0026,42.9344,42.9941,10600.0
2013-11-08 12:05:00,50.46,50.46,50.39,50.42,3600.0,43.0112,43.0112,42.9515,42.9771,3600.0
2013-11-08 12:10:00,50.4,50.41,50.39,50.4,4100.0,42.96,42.9685,42.9515,42.96,4100.0
2013-11-08 12:15:00,50.41,50.44,50.39,50.4,4500.0,42.9685,42.9941,42.9515,42.96,4500.0
2013-11-08 12:20:00,50.41,50.45,50.41,50.45,5700.0,42.9685,43.0026,42.9685,43.0026,5700.0
2013-11-08 12:25:00,50.45,50.46,50.37,50.42,9400.0,43.0026,43.0112,42.9344,42.9771,9400.0
2013-11-08 12:30:00,50.43,50.43,50.4,50.42,1700.0,42.9856,42.9856,42.96,42.9771,1700.0
2013-11-08 12:35:00,50.43,50.45,50.4,50.43,8400.0,42.9856,43.0026,42.96,42.9856,8400.0
2013-11-08 12:40:00,50.45,50.45,50.38,50.38,9500.0,43.0026,43.0026,42.943,42.943,9500.0
2013-11-08 12:45:00,50.42,50.43,50.42,50.43,600.0,42.9771,42.9856,42.9771,42.9856,600.0
2013-11-08 12:50:00,50.44,50.44,50.43,50.43,500.0,42.9941,42.9941,42.9856,42.9856,500.0
2013-11-08 12:55:00,50.44,50.45,50.38,50.38,8800.0,42.9941,43.0026,42.943,42.943,8800.0
2013-11-08 13:00:00,50.39,50.42,50.39,50.4,1000.0,42.9515,42.9771,42.9515,42.96,1000.0
2013-11-08 13:05:00,50.42,50.43,50.36,50.38,3000.0,42.9771,42.9856,42.9259,42.943,3000.0
2013-11-08 13:10:00,50.38,50.45,50.38,50.42,3300.0,42.943,43.0026,42.943,42.9771,3300.0
2013-11-08 13:15:00,50.43,50.48,50.43,50.45,29000.0,42.9856,43.0282,42.9856,43.0026,29000.0
2013-11-08 13:20:00,50.46,50.49,50.41,50.46,15300.0,43.0112,43.0367,42.9685,43.0112,15300.0
2013-11-08 13:25:00,50.45,50.52,50.44,50.5,13700.0,43.0026,43.0623,42.9941,43.0453,13700.0
2013-11-08 13:30:00,50.51,50.64,50.47,50.59,19000.0,43.0538,43.1646,43.0197,43.122,19000.0
2013-11-08 13:35:00,50.57,50.62,50.54,50.55,8100.0,43.1049,43.1475,43.0794,43.0879,8100.0
2013-11-08 13:40:00,50.6,50.6,50.51,50.51,2200.0,43.1305,43.1305,43.0538,43.0538,2200.0
2013-11-08 13:45:00,50.52,50.54,50.47,50.47,9500.0,43.0623,43.0794,43.0197,43.0197,9500.0
2013-11-08 13:50:00,50.47,50.47,50.39,50.39,8300.0,43.0197,43.0197,42.9515,42.9515,8300.0
2013-11-08 13:55:00,50.39,50.41,50.34,50.41,3600.0,42.9515,42.9685,42.9089,42.9685,3600.0
2013-11-08 14:00:00,50.4,50.42,50.35,50.42,3700.0,42.96,42.9771,42.9174,42.9771,3700.0
2013-11-08 14:05:00,50.42,50.42,50.35,50.4,5900.0,42.9771,42.9771,42.9174,42.96,5900.0
2013-11-08 14:10:00,50.42,50.45,50.34,50.41,4700.0,42.9771,43.0026,42.9089,42.9685,4700.0
2013-11-08 14:15:00,50.44,50.44,50.37,50.37,2400.0,42.9941,42.9941,42.9344,42.9344,2400.0
2013-11-08 14:20:00,50.39,50.43,50.39,50.41,1600.0,42.9515,42.9856,42.9515,42.9685,1600.0
2013-11-08 14:25:00,50.43,50.45,50.42,50.45,2600.0,42.9856,43.0026,42.9771,43.0026,2600.0
2013-11-08 14:30:00,50.45,50.47,50.4,50.4,4700.0,43.0026,43.0197,42.96,42.96,4700.0
2013-11-08 14:35:00,50.41,50.43,50.34,50.38,4500.0,42.9685,42.9856,42.9089,42.943,4500.0
2013-11-08 14:40:00,50.38,50.39,50.34,50.34,2800.0,42.943,42.9515,42.9089,42.9089,2800.0
2013-11-08 14:45:00,50.33,50.39,50.33,50.39,1500.0,42.9004,42.9515,42.9004,42.9515,1500.0
2013-11-08 14:50:00,50.39,50.4,50.35,50.35,3100.0,42.9515,42.96,42.9174,42.9174,3100.0
2013-11-08 14:55:00,50.37,50.39,50.34,50.34,4000.0,42.9344,42.9515,42.9089,42.9089,4000.0
2013-11-08 15:00:00,50.35,50.35,50.27,50.31,4600.0,42.9174,42.9174,42.8492,42.8833,4600.0
2013-11-08 15:05:00,50.3,50.38,50.29,50.37,3200.0,42.8748,42.943,42.8663,42.9344,3200.0
2013-11-08 15:10:00,50.4,50.4,50.3,50.3,5100.0,42.96,42.96,42.8748,42.8748,5100.0
2013-11-08 15:15:00,50.33,50.39,50.28,50.39,7200.0,42.9004,42.9515,42.8577,42.9515,7200.0
2013-11-08 15:20:00,50.36,50.46,50.35,50.46,4400.0,42.9259,43.0112,42.9174,43.0112,4400.0
2013-11-08 15:25:00,50.46,50.48,50.38,50.43,19900.0,43.0112,43.0282,42.943,42.9856,19900.0
2013-11-08 15:30:00,50.42,50.49,50.38,50.43,19400.0,42.9771,43.0367,42.943,42.9856,19400.0
2013-11-08 15:35:00,50.43,50.45,50.41,50.43,23900.0,42.9856,43.0026,42.9685,42.9856,23900.0
2013-11-08 15:40:00,50.43,50.46,50.41,50.41,17600.0,42.9856,43.0112,42.9685,42.9685,17600.0
2013-11-08 15:45:00,50.43,50.45,50.39,50.44,59100.0,42.9856,43.0026,42.9515,42.9941,59100.0
2013-11-08 15:50:00,50.43,50.48,50.41,50.44,66100.0,42.9856,43.0282,42.9685,42.9941,66100.0
2013-11-08 15:55:00,50.46,50.64,50.44,50.6,63600.0,43.0112,43.1646,42.9941,43.1305,63600.0
2013-11-11 09:30:00,50.51,50.7,50.48,50.55,16600.0,43.0538,43.2157,43.0282,43.0879,16600.0
2013-11-11 09:35:00,50.55,50.86,50.54,50.76,14400.0,43.0879,43.3521,43.0794,43.2669,14400.0
2013-11-11 09:40:00,50.71,50.74,50.64,50.71,3700.0,43.2243,43.2498,43.1646,43.2243,3700.0
2013-11-11 09:45:00,50.72,50.79,50.61,50.72,11700.0,43.2328,43.2924,43.139,43.2328,11700.0
2013-11-11 09:50:00,50.73,50.8,50.7,50.8,4900.0,43.2413,43.301,43.2157,43.301,4900.0
2013-11-11 09:55:00,50.78,50.8,50.66,50.75,8500.0,43.2839,43.301,43.1816,43.2584,8500.0
2013-11-11 10:00:00,50.75,50.75,50.64,50.68,5200.0,43.2584,43.2584,43.1646,43.1987,5200.0
2013-11-11 10:05:00,50.64,50.68,50.55,50.68,2800.0,43.1646,43.1987,43.0879,43.1987,2800.0
2013-11-11 10:10:00,50.7,50.73,50.67,50.7,3700.0,43.2157,43.2413,43.1902,43.2157,3700.0
2013-11-11 10:15:00,50.7,50.71,50.62,50.7,5300.0,43.2157,43.2243,43.1475,43.2157,5300.0
2013-11-11 10:20:00,50.69,50.71,50.65,50.7,3400.0,43.2072,43.2243,43.1731,43.2157,3400.0
2013-11-11 10:25:00,50.69,50.71,50.66,50.71,3000.0,43.2072,43.2243,43.1816,43.2243,3000.0
2013-11-11 10:30:00,50.68,50.7,50.65,50.66,2800.0,43.1987,43.2157,43.1731,43.1816,2800.0
2013-11-11 10:35:00,50.67,50.69,50.64,50.66,5900.0,43.1902,43.2072,43.1646,43.1816,5900.0
2013-11-11 10:40:00,50.67,50.73,50.67,50.71,4100.0,43.1902,43.2413,43.1902,43.2243,4100.0
2013-11-11 10:45:00,50.69,50.71,50.65,50.69,3800.0,43.2072,43.2243,43.1731,43.2072,3800.0
2013-11-11 10:50:00,50.68,50.73,50.68,50.71,3400.0,43.1987,43.2413,43.1987,43.2243,3400.0
2013-11-11 10:55:00,50.74,50.76,50.66,50.7,4100.0,43.2498,43.2669,43.1816,43.2157,4100.0
2013-11-11 11:00:00,50.71,50.71,50.66,50.67,1500.0,43.2243,43.2243,43.1816,43.1902,1500.0
2013-11-11 11:05:00,50.67,50.68,50.64,50.65,22700.0,43.1902,43.1987,43.1646,43.1731,22700.0
2013-11-11 11:10:00,50.66,50.66,50.52,50.54,8800.0,43.1816,43.1816,43.0623,43.0794,8800.0
2013-11-11 11:15:00,50.52,50.68,50.47,50.63,14400.0,43.0623,43.1987,43.0197,43.1561,14400.0
2013-11-11 11:20:00,50.62,50.64,50.55,50.61,1300.0,43.1475,43.1646,43.0879,43.139,1300.0
2013-11-11 11:25:00,50.59,50.6,50.5,50.58,2100.0,43.122,43.1305,43.0453,43.1134,2100.0
2013-11-11 11:30:00,50.55,50.55,50.44,50.48,10300.0,43.0879,43.0879,42.9941,43.0282,10300.0
2013-11-11 11:35:00,50.49,50.5,50.42,50.45,7600.0,43.0367,43.0453,42.9771,43.0026,7600.0
2013-11-11 11:40:00,50.45,50.54,50.45,50.54,3900.0,43.0026,43.0794,43.0026,43.0794,3900.0
2013-11-11 11:45:00,50.53,50.55,50.48,50.52,6000.0,43.0708,43.0879,43.0282,43.0623,6000.0
2013-11-11 11:50:00,50.58,50.59,50.49,50.5,5900.0,43.1134,43.122,43.0367,43.0453,5900.0
2013-11-11 11:55:00,50.49,50.54,50.48,50.54,2400.0,43.0367,43.0794,43.0282,43.0794,2400.0
2013-11-11 12:00:00,50.58,50.58,50.53,50.55,1200.0,43.1134,43.1134,43.0708,43.0879,1200.0
2013-11-11 12:05:00,50.55,50.59,50.48,50.54,1800.0,43.0879,43.122,43.0282,43.0794,1800.0
2013-11-11 12:10:00,50.51,50.55,50.5,50.53,1500.0,43.0538,43.0879,43.0453,43.0708,1500.0
2013-11-11 12:15:00,50.53,50.72,50.47,50.72,37800.0,43.0708,43.2328,43.0197,43.2328,37800.0
2013-11-11 12:20:00,50.74,50.78,50.61,50.61,4200.0,43.2498,43.2839,43.139,43.139,4200.0
2013-11-11 12:25:00,50.57,50.66,50.57,50.62,1500.0,43.1049,43.1816,43.1049,43.1475,1500.0
2013-11-11 12:30:00,50.66,50.66,50.63,50.63,500.0,43.1816,43.1816,43.1561,43.1561,500.0
2013-11-11 12:35:00,50.61,50.63,50.61,50.62,1900.0,43.139,43.1561,43.139,43.1475,1900.0
2013-11-11 12:40:00,50.61,50.67,50.61,50.67,2800.0,43.139,43.1902,43.139,43.1902,2800.0
2013-11-11 12:45:00,50.66,50.7,50.64,50.64,1600.0,43.1816,43.2157,43.1646,43.1646,1600.0
2013-11-11 12:50:00,50.64,50.68,50.61,50.64,5300.0,43.1646,43.1987,43.139,43.1646,5300.0
2013-11-11 12:55:00,50.63,50.64,50.61,50.63,5400.0,43.1561,43.1646,43.139,43.1561,5400.0
2013-11-11 13:00:00,50.61,50.73,50.61,50.69,5400.0,43.139,43.2413,43.139,43.2072,5400.0
2013-11-11 13:05:00,50.7,50.72,50.66,50.67,3500.0,43.2157,43.2328,43.1816,43.1902,3500.0
2013-11-11 13:10:00,50.67,50.7,50.66,50.7,2900.0,43.1902,43.2157,43.1816,43.2157,2900.0
2013-11-11 13:15:00,50.67,50.7,50.64,50.64,3100.0,43.1902,43.2157,43.1646,43.1646,3100.0
2013-11-11 13:20:00,50.65,50.65,50.63,50.63,600.0,43.1731,43.1731,43.1561,43.1561,600.0
2013-11-11 13:25:00,50.67,50.67,50.61,50.63,2100.0,43.1902,43.1902,43.139,43.1561,2100.0
2013-11-11 13:30:00,50.65,50.67,50.63,50.66,1500.0,43.1731,43.1902,43.1561,43.1816,1500.0
2013-11-11 13:35:00,50.64,50.69,50.64,50.67,14500.0,43.1646,43.2072,43.1646,43.1902,14500.0
2013-11-11 13:40:00,50.67,50.7,50.65,50.68,7900.0,43.1902,43.2157,43.1731,43.1987,7900.0
2013-11-11 13:45:00,50.68,50.7,50.65,50.66,6900.0,43.1987,43.2157,43.1731,43.1816,6900.0
2013-11-11 13:50:00,50.65,50.69,50.63,50.69,7200.0,43.1731,43.2072,43.1561,43.2072,7200.0
2013-11-11 13:55:00,50.68,50.72,50.66,50.7,3100.0,43.1987,43.2328,43.1816,43.2157,3100.0
2013-11-11 14:00:00,50.72,50.76,50.68,50.76,3800.0,43.2328,43.2669,43.1987,43.2669,3800.0
2013-11-11 14:05:00,50.73,50.77,50.69,50.7,11200.0,43.2413,43.2754,43.2072,43.2157,11200.0
2013-11-11 14:10:00,50.7,50.72,50.64,50.64,5200.0,43.2157,43.2328,43.1646,43.1646,5200.0
2013-11-11 14:15:00,50.64,50.66,50.63,50.64,4200.0,43.1646,43.1816,43.1561,43.1646,4200.0
2013-11-11 14:20:00,50.63,50.66,50.63,50.64,1800.0,43.1561,43.1816,43.1561,43.1646,1800.0
2013-11-11 14:25:00,50.65,50.71,50.65,50.7,3500.0,43.1731,43.2243,43.1731,43.2157,3500.0
2013-11-11 14:30:00,50.68,50.7,50.68,50.7,1100.0,43.1987,43.2157,43.1987,43.2157,1100.0
2013-11-11 14:35:00,50.71,50.72,50.69,50.69,2000.0,43.2243,43.2328,43.2072,43.2072,2000.0
2013-11-11 14:40:00,50.68,50.72,50.66,50.72,5300.0,43.1987,43.2328,43.1816,43.2328,5300.0
2013-11-11 14:45:00,50.71,50.74,50.7,50.73,8300.0,43.2243,43.2498,43.2157,43.2413,8300.0
2013-11-11 14:50:00,50.72,50.74,50.66,50.66,10000.0,43.2328,43.2498,43.1816,43.1816,10000.0
2013-11-11 14:55:00,50.67,50.68,50.65,50.65,2300.0,43.1902,43.1987,43.1731,43.1731,2300.0
2013-11-11 15:00:00,50.65,50.7,50.65,50.69,4300.0,43.1731,43.2157,43.1731,43.2072,4300.0
2013-11-11 15:05:00,50.68,50.7,50.67,50.68,3100.0,43.1987,43.2157,43.1902,43.1987,3100.0
2013-11-11 15:10:00,50.68,50.7,50.67,50.69,4100.0,43.1987,43.2157,43.1902,43.2072,4100.0
2013-11-11 15:15:00,50.7,50.73,50.69,50.73,13100.0,43.2157,43.2413,43.2072,43.2413,13100.0
2013-11-11 15:20:00,50.73,50.74,50.7,50.71,13100.0,43.2413,43.2498,43.2157,43.2243,13100.0
2013-11-11 15:25:00,50.71,50.74,50.7,50.73,13800.0,43.2243,43.2498,43.2157,43.2413,13800.0
2013-11-11 15:30:00,50.72,50.77,50.72,50.76,7600.0,43.2328,43.2754,43.2328,43.2669,7600.0
2013-11-11 15:35:00,50.77,50.82,50.77,50.79,13800.0,43.2754,43.318,43.2754,43.2924,13800.0
2013-11-11 15:40:00,50.79,50.8,50.74,50.74,24500.0,43.2924,43.301,43.2498,43.2498,24500.0
2013-11-11 15:45:00,50.75,50.78,50.72,50.74,21400.0,43.2584,43.2839,43.2328,43.2498,21400.0
2013-11-11 15:50:00,50.73,50.8,50.72,50.78,23800.0,43.2413,43.301,43.2328,43.2839,23800.0
2013-11-11 15:55:00,50.77,50.77,50.71,50.71,47500.0,43.2754,43.2754,43.2243,43.2243,47500.0
2013-11-12 09:30:00,50.37,50.58,49.78,49.84,109000.0,42.9344,43.1134,42.4315,42.4827,109000.0
2013-11-12 09:35:00,49.87,50.09,49.73,49.99,6700.0,42.5083,42.6958,42.3889,42.6105,6700.0
2013-11-12 09:40:00,49.99,50.32,49.99,50.0,4100.0,42.6105,42.8918,42.6105,42.6191,4100.0
2013-11-12 09:45:00,49.93,50.07,49.84,49.92,10800.0,42.5594,42.6787,42.4827,42.5509,10800.0
2013-11-12 09:50:00,49.92,50.07,49.92,50.0,3000.0,42.5509,42.6787,42.5509,42.6191,3000.0
2013-11-12 09:55:00,49.99,50.09,49.98,50.03,10900.0,42.6105,42.6958,42.602,42.6446,10900.0
2013-11-12 10:00:00,50.04,50.06,49.92,49.99,16800.0,42.6532,42.6702,42.5509,42.6105,16800.0
2013-11-12 10:05:00,49.99,50.08,49.96,50.08,3700.0,42.6105,42.6873,42.585,42.6873,3700.0
2013-11-12 10:10:00,50.05,50.05,49.98,50.0,5600.0,42.6617,42.6617,42.602,42.6191,5600.0
2013-11-12 10:15:00,50.01,50.09,50.0,50.08,3300.0,42.6276,42.6958,42.6191,42.6873,3300.0
2013-11-12 10:20:00,50.08,50.17,50.06,50.09,10200.0,42.6873,42.764,42.6702,42.6958,10200.0
2013-11-12 10:25:00,50.09,50.11,50.06,50.08,3500.0,42.6958,42.7128,42.6702,42.6873,3500.0
2013-11-12 10:30:00,50.11,50.23,50.1,50.13,7700.0,42.7128,42.8151,42.7043,42.7299,7700.0
2013-11-12 10:35:00,50.12,50.13,50.07,50.09,5600.0,42.7214,42.7299,42.6787,42.6958,5600.0
2013-11-12 10:40:00,50.08,50.15,50.07,50.15,2900.0,42.6873,42.7469,42.6787,42.7469,2900.0
2013-11-12 10:45:00,50.12,50.22,50.12,50.2,5000.0,42.7214,42.8066,42.7214,42.7895,5000.0
2013-11-12 10:50:00,50.19,50.22,50.17,50.2,5400.0,42.781,42.8066,42.764,42.7895,5400.0
2013-11-12 10:55:00,50.2,50.29,50.2,50.28,5600.0,42.7895,42.8663,42.7895,42.8577,5600.0
2013-11-12 11:00:00,50.28,50.4,50.28,50.38,9100.0,42.8577,42.96,42.8577,42.943,9100.0
2013-11-12 11:05:00,50.38,50.39,50.36,50.38,5900.0,42.943,42.9515,42.9259,42.943,5900.0
2013-11-12 11:10:00,50.38,50.48,50.38,50.42,8000.0,42.943,43.0282,42.943,42.9771,8000.0
2013-11-12 11:15:00,50.43,50.5,50.41,50.48,3600.0,42.9856,43.0453,42.9685,43.0282,3600.0
2013-11-12 11:20:00,50.47,50.54,50.47,50.5,3300.0,43.0197,43.0794,43.0197,43.0453,3300.0
2013-11-12 11:25:00,50.48,50.49,50.45,50.49,1100.0,43.0282,43.0367,43.0026,43.0367,1100.0
2013-11-12 11:30:00,50.49,50.52,50.46,50.47,3000.0,43.0367,43.0623,43.0112,43.0197,3000.0
2013-11-12 11:35:00,50.45,50.46,50.39,50.39,2200.0,43.0026,43.0112,42.9515,42.9515,2200.0
2013-11-12 11:40:00,50.36,50.42,50.35,50.4,8400.0,42.9259,42.9771,42.9174,42.96,8400.0
2013-11-12 11:45:00,50.4,50.42,50.37,50.38,2800.0,42.96,42.9771,42.9344,42.943,2800.0
2013-11-12 11:50:00,50.36,50.38,50.33,50.36,5000.0,42.9259,42.943,42.9004,42.9259,5000.0
2013-11-12 11:55:00,50.38,50.38,50.35,50.35,3500.0,42.943,42.943,42.9174,42.9174,3500.0
2013-11-12 12:00:00,50.35,50.35,50.27,50.27,4500.0,42.9174,42.9174,42.8492,42.8492,4500.0
2013-11-12 12:05:00,50.29,50.29,50.15,50.19,3000.0,42.8663,42.8663,42.7469,42.781,3000.0
2013-11-12 12:10:00,50.2,50.2,50.17,50.17,1400.0,42.7895,42.7895,42.764,42.764,1400.0
2013-11-12 12:15:00,50.17,50.18,50.16,50.16,1400.0,42.764,42.7725,42.7554,42.7554,1400.0
2013-11-12 12:20:00,50.14,50.15,50.13,50.15,3800.0,42.7384,42.7469,42.7299,42.7469,3800.0
2013-11-12 12:25:00,50.16,50.17,50.11,50.11,3700.0,42.7554,42.764,42.7128,42.7128,3700.0
2013-11-12 12:30:00,50.11,50.16,50.09,50.12,2900.0,42.7128,42.7554,42.6958,42.7214,2900.0
2013-11-12 12:35:00,50.14,50.16,50.09,50.12,3200.0,42.7384,42.7554,42.6958,42.7214,3200.0
2013-11-12 12:40:00,50.11,50.17,50.09,50.12,4400.0,42.7128,42.764,42.6958,42.7214,4400.0
2013-11-12 12:45:00,50.12,50.13,50.09,50.09,3900.0,42.7214,42.7299,42.6958,42.6958,3900.0
2013-11-12 12:50:00,50.11,50.14,50.1,50.11,5200.0,42.7128,42.7384,42.7043,42.7128,5200.0
2013-11-12 12:55:00,50.12,50.12,50.08,50.1,10100.0,42.7214,42.7214,42.6873,42.7043,10100.0
2013-11-12 13:00:00,50.09,50.1,49.99,50.0,8000.0,42.6958,42.7043,42.6105,42.6191,8000.0
2013-11-12 13:05:00,50.01,50.03,49.98,50.02,7500.0,42.6276,42.6446,42.602,42.6361,7500.0
2013-11-12 13:10:00,50.01,50.04,49.99,50.04,6800.0,42.6276,42.6532,42.6105,42.6532,6800.0
2013-11-12 13:15:00,50.06,50.08,50.01,50.01,9000.0,42.6702,42.6873,42.6276,42.6276,9000.0
2013-11-12 13:20:00,50.04,50.07,50.02,50.05,3200.0,42.6532,42.6787,42.6361,42.6617,3200.0
2013-11-12 13:25:00,50.06,50.09,50.06,50.07,5500.0,42.6702,42.6958,42.6702,42.6787,5500.0
2013-11-12 13:30:00,50.07,50.1,50.0,50.0,8400.0,42.6787,42.7043,42.6191,42.6191,8400.0
2013-11-12 13:35:00,50.0,50.07,49.97,50.07,17000.0,42.6191,42.6787,42.5935,42.6787,17000.0
2013-11-12 13:40:00,50.03,50.04,49.98,49.99,14300.0,42.6446,42.6532,42.602,42.6105,14300.0
2013-11-12 13:45:00,49.99,50.02,49.99,50.01,5300.0,42.6105,42.6361,42.6105,42.6276,5300.0
2013-11-12 13:50:00,50.01,50.02,49.99,49.99,6400.0,42.6276,42.6361,42.6105,42.6105,6400.0
2013-11-12 13:55:00,50.0,50.01,49.92,49.92,7200.0,42.6191,42.6276,42.5509,42.5509,7200.0
2013-11-12 14:00:00,49.93,49.98,49.93,49.98,3600.0,42.5594,42.602,42.5594,42.602,3600.0
2013-11-12 14:05:00,49.98,50.02,49.97,50.02,4300.0,42.602,42.6361,42.5935,42.6361,4300.0
2013-11-12 14:10:00,50.01,50.16,50.01,50.13,36600.0,42.6276,42.7554,42.6276,42.7299,36600.0
2013-11-12 14:15:00,50.14,50.17,50.13,50.15,6600.0,42.7384,42.764,42.7299,42.7469,6600.0
2013-11-12 14:20:00,50.16,50.16,50.13,50.14,2200.0,42.7554,42.7554,42.7299,42.7384,2200.0
2013-11-12 14:25:00,50.15,50.19,50.15,50.17,1500.0,42.7469,42.781,42.7469,42.764,1500.0
2013-11-12 14:30:00,50.16,50.19,50.16,50.17,1200.0,42.7554,42.781,42.7554,42.764,1200.0
2013-11-12 14:35:00,50.19,50.2,50.17,50.19,5900.0,42.781,42.7895,42.764,42.781,5900.0
2013-11-12 14:40:00,50.2,50.24,50.19,50.24,8200.0,42.7895,42.8236,42.781,42.8236,8200.0
2013-11-12 14:45:00,50.22,50.23,50.11,50.14,12100.0,42.8066,42.8151,42.7128,42.7384,12100.0
2013-11-12 14:50:00,50.14,50.14,50.1,50.1,4700.0,42.7384,42.7384,42.7043,42.7043,4700.0
2013-11-12 14:55:00,50.11,50.19,50.11,50.14,8200.0,42.7128,42.781,42.7128,42.7384,8200.0
2013-11-12 15:00:00,50.14,50.16,50.13,50.13,5100.0,42.7384,42.7554,42.7299,42.7299,5100.0
2013-11-12 15:05:00,50.13,50.18,50.12,50.15,12000.0,42.7299,42.7725,42.7214,42.7469,12000.0
2013-11-12 15:10:00,50.15,50.15,50.12,50.12,7100.0,42.7469,42.7469,42.7214,42.7214,7100.0
2013-11-12 15:15:00,50.13,50.13,50.08,50.09,21100.0,42.7299,42.7299,42.6873,42.6958,21100.0
2013-11-12 15:20:00,50.09,50.12,50.08,50.09,37900.0,42.6958,42.7214,42.6873,42.6958,37900.0
2013-11-12 15:25:00,50.09,50.1,50.02,50.02,10800.0,42.6958,42.7043,42.6361,42.6361,10800.0
2013-11-12 15:30:00,50.04,50.06,50.03,50.03,6500.0,42.6532,42.6702,42.6446,42.6446,6500.0
2013-11-12 15:35:00,50.04,50.07,50.03,50.03,12400.0,42.6532,42.6787,42.6446,42.6446,12400.0
2013-11-12 15:40:00,50.03,50.08,50.03,50.05,17000.0,42.6446,42.6873,42.6446,42.6617,17000.0
2013-11-12 15:45:00,50.03,50.04,49.92,49.93,33700.0,42.6446,42.6532,42.5509,42.5594,33700.0
2013-11-12 15:50:00,49.94,49.94,49.82,49.86,56600.0,42.5679,42.5679,42.4656,42.4997,56600.0
2013-11-12 15:55:00,49.86,50.02,49.84,49.97,77500.0,42.4997,42.6361,42.4827,42.5935,77500.0
2013-11-13 09:30:00,50.03,50.2,50.03,50.2,21400.0,42.6446,42.7895,42.6446,42.7895,21400.0
2013-11-13 09:35:00,50.15,50.42,50.11,50.4,39600.0,42.7469,42.9771,42.7128,42.96,39600.0
2013-11-13 09:40:00,50.39,50.39,50.19,50.19,6100.0,42.9515,42.9515,42.781,42.781,6100.0
2013-11-13 09:45:00,50.19,50.27,50.13,50.21,10900.0,42.781,42.8492,42.7299,42.7981,10900.0
2013-11-13 09:50:00,50.21,50.21,50.03,50.18,21700.0,42.7981,42.7981,42.6446,42.7725,21700.0
2013-11-13 09:55:00,50.18,50.34,50.15,50.21,22300.0,42.7725,42.9089,42.7469,42.7981,22300.0
2013-11-13 10:00:00,50.26,50.31,50.09,50.09,10800.0,42.8407,42.8833,42.6958,42.6958,10800.0
2013-11-13 10:05:00,50.08,50.25,50.06,50.17,9400.0,42.6873,42.8322,42.6702,42.764,9400.0
2013-11-13 10:10:00,50.17,50.22,50.11,50.22,5700.0,42.764,42.8066,42.7128,42.8066,5700.0
2013-11-13 10:15:00,50.23,50.26,50.17,50.2,8300.0,42.8151,42.8407,42.764,42.7895,8300.0
2013-11-13 10:20:00,50.2,50.24,50.18,50.22,5900.0,42.7895,42.8236,42.7725,42.8066,5900.0
2013-11-13 10:25:00,50.26,50.37,50.25,50.25,37500.0,42.8407,42.9344,42.8322,42.8322,37500.0
2013-11-13 10:30:00,50.27,50.3,50.2,50.3,45300.0,42.8492,42.8748,42.7895,42.8748,45300.0
2013-11-13 10:35:00,50.32,50.39,50.32,50.39,4200.0,42.8918,42.9515,42.8918,42.9515,4200.0
2013-11-13 10:40:00,50.39,50.39,50.29,50.35,7700.0,42.9515,42.9515,42.8663,42.9174,7700.0
2013-11-13 10:45:00,50.37,50.4,50.27,50.37,13900.0,42.9344,42.96,42.8492,42.9344,13900.0
2013-11-13 10:50:00,50.36,50.4,50.33,50.4,30400.0,42.9259,42.96,42.9004,42.96,30400.0
2013-11-13 10:55:00,50.4,50.4,50.37,50.39,5900.0,42.96,42.96,42.9344,42.9515,5900.0
2013-11-13 11:00:00,50.39,50.4,50.29,50.3,3200.0,42.9515,42.96,42.8663,42.8748,3200.0
2013-11-13 11:05:00,50.31,50.37,50.3,50.37,6800.0,42.8833,42.9344,42.8748,42.9344,6800.0
2013-11-13 11:10:00,50.37,50.4,50.34,50.36,7400.0,42.9344,42.96,42.9089,42.9259,7400.0
2013-11-13 11:15:00,50.39,50.4,50.31,50.32,5300.0,42.9515,42.96,42.8833,42.8918,5300.0
2013-11-13 11:20:00,50.29,50.43,50.29,50.43,4700.0,42.8663,42.9856,42.8663,42.9856,4700.0
2013-11-13 11:25:00,50.45,50.49,50.41,50.46,6100.0,43.0026,43.0367,42.9685,43.0112,6100.0
2013-11-13 11:30:00,50.47,50.49,50.46,50.46,3300.0,43.0197,43.0367,43.0112,43.0112,3300.0
2013-11-13 11:35:00,50.47,50.5,50.45,50.47,4100.0,43.0197,43.0453,43.0026,43.0197,4100.0
2013-11-13 11:40:00,50.47,50.47,50.35,50.36,3000.0,43.0197,43.0197,42.9174,42.9259,3000.0
2013-11-13 11:45:00,50.37,50.43,50.36,50.43,2800.0,42.9344,42.9856,42.9259,42.9856,2800.0
2013-11-13 11:50:00,50.43,50.46,50.35,50.46,171100.0,42.9856,43.0112,42.9174,43.0112,171100.0
2013-11-13 11:55:00,50.47,50.59,50.44,50.53,35900.0,43.0197,43.122,42.9941,43.0708,35900.0
2013-11-13 12:00:00,50.57,50.6,50.54,50.6,2200.0,43.1049,43.1305,43.0794,43.1305,2200.0
2013-11-13 12:05:00,50.6,50.64,50.58,50.6,7000.0,43.1305,43.1646,43.1134,43.1305,7000.0
2013-11-13 12:10:00,50.59,50.62,50.56,50.62,3300.0,43.122,43.1475,43.0964,43.1475,3300.0
2013-11-13 12:15:00,50.63,50.67,50.57,50.6,8100.0,43.1561,43.1902,43.1049,43.1305,8100.0
2013-11-13 12:20:00,50.62,50.75,50.62,50.72,5000.0,43.1475,43.2584,43.1475,43.2328,5000.0
2013-11-13 12:25:00,50.72,50.75,50.68,50.73,5600.0,43.2328,43.2584,43.1987,43.2413,5600.0
2013-11-13 12:30:00,50.74,50.74,50.67,50.74,4000.0,43.2498,43.2498,43.1902,43.2498,4000.0
2013-11-13 12:35:00,50.72,50.73,50.63,50.64,3000.0,43.2328,43.2413,43.1561,43.1646,3000.0
2013-11-13 12:40:00,50.64,50.72,50.64,50.72,3700.0,43.1646,43.2328,43.1646,43.2328,3700.0
2013-11-13 12:45:00,50.72,50.72,50.63,50.65,3500.0,43.2328,43.2328,43.1561,43.1731,3500.0
2013-11-13 12:50:00,50.63,50.69,50.63,50.65,2400.0,43.1561,43.2072,43.1561,43.1731,2400.0
2013-11-13 12:55:00,50.68,50.7,50.65,50.65,4700.0,43.1987,43.2157,43.1731,43.1731,4700.0
2013-11-13 13:00:00,50.65,50.68,50.63,50.65,3900.0,43.1731,43.1987,43.1561,43.1731,3900.0
2013-11-13 13:05:00,50.65,50.69,50.64,50.65,5100.0,43.1731,43.2072,43.1646,43.1731,5100.0
2013-11-13 13:10:00,50.67,50.68,50.63,50.65,3000.0,43.1902,43.1987,43.1561,43.1731,3000.0
2013-11-13 13:15:00,50.66,50.66,50.62,50.64,2000.0,43.1816,43.1816,43.1475,43.1646,2000.0
2013-11-13 13:20:00,50.62,50.63,50.62,50.63,5600.0,43.1475,43.1561,43.1475,43.1561,5600.0
2013-11-13 13:25:00,50.62,50.64,50.62,50.63,5900.0,43.1475,43.1646,43.1475,43.1561,5900.0
2013-11-13 13:30:00,50.63,50.68,50.62,50.67,5600.0,43.1561,43.1987,43.1475,43.1902,5600.0
2013-11-13 13:35:00,50.68,50.68,50.62,50.62,2700.0,43.1987,43.1987,43.1475,43.1475,2700.0
2013-11-13 13:40:00,50.62,50.64,50.62,50.62,5900.0,43.1475,43.1646,43.1475,43.1475,5900.0
2013-11-13 13:45:00,50.62,50.66,50.6,50.62,5200.0,43.1475,43.1816,43.1305,43.1475,5200.0
2013-11-13 13:50:00,50.63,50.67,50.63,50.66,3000.0,43.1561,43.1902,43.1561,43.1816,3000.0
2013-11-13 13:55:00,50.63,50.63,50.55,50.57,10000.0,43.1561,43.1561,43.0879,43.1049,10000.0
2013-11-13 14:00:00,50.56,50.61,50.56,50.6,4800.0,43.0964,43.139,43.0964,43.1305,4800.0
2013-11-13 14:05:00,50.6,50.6,50.54,50.55,4800.0,43.1305,43.1305,43.0794,43.0879,4800.0
2013-11-13 14:10:00,50.57,50.57,50.47,50.47,18400.0,43.1049,43.1049,43.0197,43.0197,18400.0
2013-11-13 14:15:00,50.5,50.53,50.47,50.47,17100.0,43.0453,43.0708,43.0197,43.0197,17100.0
2013-11-13 14:20:00,50.47,50.49,50.46,50.49,4500.0,43.0197,43.0367,43.0112,43.0367,4500.0
2013-11-13 14:25:00,50.47,50.49,50.45,50.47,4000.0,43.0197,43.0367,43.0026,43.0197,4000.0
2013-11-13 14:30:00,50.46,50.52,50.45,50.46,15500.0,43.0112,43.0623,43.0026,43.0112,15500.0
2013-11-13 14:35:00,50.48,50.5,50.45,50.48,10300.0,43.0282,43.0453,43.0026,43.0282,10300.0
2013-11-13 14:40:00,50.46,50.5,50.45,50.48,14200.0,43.0112,43.0453,43.0026,43.0282,14200.0
2013-11-13 14:45:00,50.48,50.48,50.44,50.44,14700.0,43.0282,43.0282,42.9941,42.9941,14700.0
2013-11-13 14:50:00,50.44,50.45,50.32,50.34,17800.0,42.9941,43.0026,42.8918,42.9089,17800.0
2013-11-13 14:55:00,50.35,50.38,50.34,50.37,7800.0,42.9174,42.943,42.9089,42.9344,7800.0
2013-11-13 15:00:00,50.37,50.41,50.37,50.39,4600.0,42.9344,42.9685,42.9344,42.9515,4600.0
2013-11-13 15:05:00,50.39,50.48,50.39,50.48,16000.0,42.9515,43.0282,42.9515,43.0282,16000.0
2013-11-13 15:10:00,50.48,50.49,50.47,50.48,18200.0,43.0282,43.0367,43.0197,43.0282,18200.0
2013-11-13 15:15:00,50.48,50.57,50.48,50.56,16000.0,43.0282,43.1049,43.0282,43.0964,16000.0
2013-11-13 15:20:00,50.57,50.67,50.57,50.67,7900.0,43.1049,43.1902,43.1049,43.1902,7900.0
2013-11-13 15:25:00,50.67,50.67,50.6,50.6,30800.0,43.1902,43.1902,43.1305,43.1305,30800.0
2013-11-13 15:30:00,50.6,50.64,50.59,50.63,25100.0,43.1305,43.1646,43.122,43.1561,25100.0
2013-11-13 15:35:00,50.64,50.84,50.63,50.81,38500.0,43.1646,43.3351,43.1561,43.3095,38500.0
2013-11-13 15:40:00,50.82,50.87,50.81,50.87,39000.0,43.318,43.3606,43.3095,43.3606,39000.0
2013-11-13 15:45:00,50.88,50.91,50.85,50.88,51100.0,43.3692,43.3947,43.3436,43.3692,51100.0
2013-11-13 15:50:00,50.88,51.0,50.87,51.0,62000.0,43.3692,43.4714,43.3606,43.4714,62000.0
2013-11-13 15:55:00,51.0,51.26,50.99,51.25,175700.0,43.4714,43.6931,43.4629,43.6845,175700.0
2013-11-14 09:30:00,50.77,50.77,50.62,50.69,17800.0,43.2754,43.2754,43.1475,43.2072,17800.0
2013-11-14 09:35:00,50.75,50.98,50.75,50.84,10300.0,43.2584,43.4544,43.2584,43.3351,10300.0
2013-11-14 09:40:00,50.84,50.89,50.79,50.84,7400.0,43.3351,43.3777,43.2924,43.3351,7400.0
2013-11-14 09:45:00,50.84,50.99,50.8,50.9,6500.0,43.3351,43.4629,43.301,43.3862,6500.0
2013-11-14 09:50:00,50.9,51.0,50.9,50.98,8200.0,43.3862,43.4714,43.3862,43.4544,8200.0
2013-11-14 09:55:00,50.96,51.0,50.91,50.98,24100.0,43.4374,43.4714,43.3947,43.4544,24100.0
2013-11-14 10:00:00,50.98,50.98,50.91,50.92,20400.0,43.4544,43.4544,43.3947,43.4033,20400.0
2013-11-14 10:05:00,50.92,50.99,50.91,50.95,3400.0,43.4033,43.4629,43.3947,43.4288,3400.0
2013-11-14 10:10:00,50.96,51.23,50.94,51.19,17800.0,43.4374,43.6675,43.4203,43.6334,17800.0
2013-11-14 10:15:00,51.17,51.23,51.15,51.23,4100.0,43.6164,43.6675,43.5993,43.6675,4100.0
2013-11-14 10:20:00,51.22,51.24,51.15,51.17,3500.0,43.659,43.676,43.5993,43.6164,3500.0
2013-11-14 10:25:00,51.18,51.18,51.1,51.1,7700.0,43.6249,43.6249,43.5567,43.5567,7700.0
2013-11-14 10:30:00,51.12,51.18,51.12,51.17,2400.0,43.5737,43.6249,43.5737,43.6164,2400.0
2013-11-14 10:35:00,51.18,51.21,51.15,51.18,4700.0,43.6249,43.6504,43.5993,43.6249,4700.0
2013-11-14 10:40:00,51.19,51.19,51.09,51.12,2900.0,43.6334,43.6334,43.5482,43.5737,2900.0
2013-11-14 10:45:00,51.11,51.15,51.07,51.07,2200.0,43.5652,43.5993,43.5311,43.5311,2200.0
2013-11-14 10:50:00,51.1,51.13,51.01,51.05,30700.0,43.5567,43.5823,43.48,43.5141,30700.0
2013-11-14 10:55:00,51.02,51.09,50.96,51.01,1400.0,43.4885,43.5482,43.4374,43.48,1400.0
2013-11-14 11:00:00,51.05,51.15,51.01,51.13,5500.0,43.5141,43.5993,43.48,43.5823,5500.0
2013-11-14 11:05:00,51.12,51.14,51.12,51.12,1300.0,43.5737,43.5908,43.5737,43.5737,1300.0
2013-11-14 11:10:00,51.13,51.15,51.12,51.14,2100.0,43.5823,43.5993,43.5737,43.5908,2100.0
2013-11-14 11:15:00,51.14,51.2,51.14,51.17,2100.0,43.5908,43.6419,43.5908,43.6164,2100.0
2013-11-14 11:20:00,51.19,51.23,51.15,51.21,3300.0,43.6334,43.6675,43.5993,43.6504,3300.0
2013-11-14 11:25:00,51.22,51.25,51.11,51.13,11900.0,43.659,43.6845,43.5652,43.5823,11900.0
2013-11-14 11:30:00,51.07,51.12,51.07,51.08,2800.0,43.5311,43.5737,43.5311,43.5396,2800.0
2013-11-14 11:35:00,51.07,51.1,51.03,51.1,1500.0,43.5311,43.5567,43.497,43.5567,1500.0
2013-11-14 11:40:00,51.13,51.13,51.07,51.07,2900.0,43.5823,43.5823,43.5311,43.5311,2900.0
2013-11-14 11:45:00,51.08,51.12,51.05,51.05,21800.0,43.5396,43.5737,43.5141,43.5141,21800.0
2013-11-14 11:50:00,51.05,51.08,51.04,51.04,3100.0,43.5141,43.5396,43.5055,43.5055,3100.0
2013-11-14 11:55:00,51.02,51.07,51.02,51.05,4400.0,43.4885,43.5311,43.4885,43.5141,4400.0
2013-11-14 12:00:00,51.06,51.08,51.03,51.04,5900.0,43.5226,43.5396,43.497,43.5055,5900.0
2013-11-14 12:05:00,51.05,51.08,51.04,51.07,5300.0,43.5141,43.5396,43.5055,43.5311,5300.0
2013-11-14 12:10:00,51.06,51.08,51.06,51.08,2900.0,43.5226,43.5396,43.5226,43.5396,2900.0
2013-11-14 12:15:00,51.06,51.06,51.03,51.05,1000.0,43.5226,43.5226,43.497,43.5141,1000.0
2013-11-14 12:20:00,51.05,51.05,51.04,51.04,1400.0,43.5141,43.5141,43.5055,43.5055,1400.0
2013-11-14 12:25:00,51.05,51.08,51.03,51.05,4700.0,43.5141,43.5396,43.497,43.5141,4700.0
2013-11-14 12:30:00,51.02,51.03,50.97,51.03,5900.0,43.4885,43.497,43.4459,43.497,5900.0
2013-11-14 12:35:00,51.01,51.05,51.01,51.03,6300.0,43.48,43.5141,43.48,43.497,6300.0
2013-11-14 12:40:00,51.03,51.03,51.0,51.0,4200.0,43.497,43.497,43.4714,43.4714,4200.0
2013-11-14 12:45:00,50.99,51.04,50.99,51.03,4400.0,43.4629,43.5055,43.4629,43.497,4400.0
2013-11-14 12:50:00,51.06,51.08,51.02,51.05,10400.0,43.5226,43.5396,43.4885,43.5141,10400.0
2013-11-14 12:55:00,51.07,51.13,51.07,51.13,3700.0,43.5311,43.5823,43.5311,43.5823,3700.0
2013-11-14 13:00:00,51.08,51.17,51.08,51.15,3700.0,43.5396,43.6164,43.5396,43.5993,3700.0
2013-11-14 13:05:00,51.2,51.23,51.18,51.19,2500.0,43.6419,43.6675,43.6249,43.6334,2500.0
2013-11-14 13:10:00,51.19,51.24,51.19,51.22,3700.0,43.6334,43.676,43.6334,43.659,3700.0
2013-11-14 13:15:00,51.24,51.24,51.22,51.22,4400.0,43.676,43.676,43.659,43.659,4400.0
2013-11-14 13:20:00,51.22,51.25,51.21,51.21,3800.0,43.659,43.6845,43.6504,43.6504,3800.0
2013-11-14 13:25:00,51.25,51.29,51.21,51.27,3000.0,43.6845,43.7186,43.6504,43.7016,3000.0
2013-11-14 13:30:00,51.27,51.3,51.22,51.3,5600.0,43.7016,43.7272,43.659,43.7272,5600.0
2013-11-14 13:35:00,51.3,51.31,51.28,51.29,5300.0,43.7272,43.7357,43.7101,43.7186,5300.0
2013-11-14 13:40:00,51.3,51.33,51.29,51.29,2900.0,43.7272,43.7527,43.7186,43.7186,2900.0
2013-11-14 13:45:00,51.31,51.32,51.29,51.31,3800.0,43.7357,43.7442,43.7186,43.7357,3800.0
2013-11-14 13:50:00,51.32,51.36,51.32,51.35,2200.0,43.7442,43.7783,43.7442,43.7698,2200.0
2013-11-14 13:55:00,51.34,51.34,51.3,51.31,9400.0,43.7613,43.7613,43.7272,43.7357,9400.0
2013-11-14 14:00:00,51.33,51.36,51.33,51.36,5400.0,43.7527,43.7783,43.7527,43.7783,5400.0
2013-11-14 14:05:00,51.36,51.44,51.36,51.39,19900.0,43.7783,43.8465,43.7783,43.8039,19900.0
2013-11-14 14:10:00,51.4,51.64,51.4,51.64,31400.0,43.8124,44.017,43.8124,44.017,31400.0
2013-11-14 14:15:00,51.65,51.69,51.53,51.56,18700.0,44.0255,44.0596,43.9232,43.9488,18700.0
2013-11-14 14:20:00,51.55,51.57,51.5,51.5,3400.0,43.9403,43.9573,43.8976,43.8976,3400.0
2013-11-14 14:25:00,51.5,51.57,51.5,51.56,3800.0,43.8976,43.9573,43.8976,43.9488,3800.0
2013-11-14 14:30:00,51.57,51.58,51.56,51.57,13100.0,43.9573,43.9658,43.9488,43.9573,13100.0
2013-11-14 14:35:00,51.57,51.58,51.57,51.57,9300.0,43.9573,43.9658,43.9573,43.9573,9300.0
2013-11-14 14:40:00,51.58,51.62,51.57,51.58,7400.0,43.9658,43.9999,43.9573,43.9658,7400.0
2013-11-14 14:45:00,51.58,51.63,51.58,51.59,3700.0,43.9658,44.0084,43.9658,43.9744,3700.0
2013-11-14 14:50:00,51.6,51.63,51.53,51.53,33600.0,43.9829,44.0084,43.9232,43.9232,33600.0
2013-11-14 14:55:00,51.53,51.55,51.53,51.54,2700.0,43.9232,43.9403,43.9232,43.9317,2700.0
2013-11-14 15:00:00,51.54,51.56,51.53,51.54,5900.0,43.9317,43.9488,43.9232,43.9317,5900.0
2013-11-14 15:05:00,51.54,51.55,51.51,51.54,7900.0,43.9317,43.9403,43.9062,43.9317,7900.0
2013-11-14 15:10:00,51.54,51.55,51.52,51.55,10000.0,43.9317,43.9403,43.9147,43.9403,10000.0
2013-11-14 15:15:00,51.56,51.56,51.49,51.49,26900.0,43.9488,43.9488,43.8891,43.8891,26900.0
2013-11-14 15:20:00,51.49,51.53,51.46,51.51,8300.0,43.8891,43.9232,43.8635,43.9062,8300.0
2013-11-14 15:25:00,51.53,51.57,51.5,51.53,7500.0,43.9232,43.9573,43.8976,43.9232,7500.0
2013-11-14 15:30:00,51.52,51.55,51.51,51.55,11700.0,43.9147,43.9403,43.9062,43.9403,11700.0
2013-11-14 15:35:00,51.55,51.61,51.49,51.49,35300.0,43.9403,43.9914,43.8891,43.8891,35300.0
2013-11-14 15:40:00,51.49,51.5,51.44,51.48,37000.0,43.8891,43.8976,43.8465,43.8806,37000.0
2013-11-14 15:45:00,51.48,51.5,51.42,51.5,41500.0,43.8806,43.8976,43.8294,43.8976,41500.0
2013-11-14 15:50:00,51.5,51.59,51.49,51.59,51700.0,43.8976,43.9744,43.8891,43.9744,51700.0
2013-11-14 15:55:00,51.58,51.59,51.49,51.5,115800.0,43.9658,43.9744,43.8891,43.8976,115800.0
2013-11-15 09:30:00,51.43,51.48,51.24,51.35,4500.0,44.0527,44.0955,43.8899,43.9841,4500.0
2013-11-15 09:35:00,51.38,51.48,51.34,51.48,5500.0,44.0098,44.0955,43.9756,44.0955,5500.0
2013-11-15 09:40:00,51.4,51.45,51.34,51.37,5000.0,44.027,44.0698,43.9756,44.0013,5000.0
2013-11-15 09:45:00,51.37,51.41,51.35,51.36,2800.0,44.0013,44.0355,43.9841,43.9927,2800.0
2013-11-15 09:50:00,51.36,51.42,51.29,51.39,15600.0,43.9927,44.0441,43.9327,44.0184,15600.0
2013-11-15 09:55:00,51.42,51.43,51.33,51.41,9800.0,44.0441,44.0527,43.967,44.0355,9800.0
2013-11-15 10:00:00,51.33,51.48,51.33,51.4,1200.0,43.967,44.0955,43.967,44.027,1200.0
2013-11-15 10:05:00,51.38,51.39,51.28,51.28,5500.0,44.0098,44.0184,43.9242,43.9242,5500.0
2013-11-15 10:10:00,51.35,51.36,51.27,51.3,12100.0,43.9841,43.9927,43.9156,43.9413,12100.0
2013-11-15 10:15:00,51.29,51.3,51.19,51.22,7600.0,43.9327,43.9413,43.8471,43.8728,7600.0
2013-11-15 10:20:00,51.26,51.27,51.17,51.19,7500.0,43.907,43.9156,43.8299,43.8471,7500.0
2013-11-15 10:25:00,51.19,51.29,51.17,51.25,5700.0,43.8471,43.9327,43.8299,43.8985,5700.0
2013-11-15 10:30:00,51.25,51.26,51.17,51.2,4200.0,43.8985,43.907,43.8299,43.8556,4200.0
2013-11-15 10:35:00,51.18,51.23,51.18,51.22,3800.0,43.8385,43.8813,43.8385,43.8728,3800.0
2013-11-15 10:40:00,51.21,51.24,51.18,51.18,2900.0,43.8642,43.8899,43.8385,43.8385,2900.0
2013-11-15 10:45:00,51.19,51.21,51.13,51.15,14700.0,43.8471,43.8642,43.7957,43.8128,14700.0
2013-11-15 10:50:00,51.15,51.17,51.04,51.08,11000.0,43.8128,43.8299,43.7186,43.7529,11000.0
2013-11-15 10:55:00,51.09,51.1,51.07,51.09,2200.0,43.7614,43.77,43.7443,43.7614,2200.0
2013-11-15 11:00:00,51.12,51.31,51.12,51.24,12200.0,43.7871,43.9499,43.7871,43.8899,12200.0
2013-11-15 11:05:00,51.21,51.22,51.18,51.2,1300.0,43.8642,43.8728,43.8385,43.8556,1300.0
2013-11-15 11:10:00,51.19,51.19,51.18,51.18,400.0,43.8471,43.8471,43.8385,43.8385,400.0
2013-11-15 11:15:00,51.19,51.22,51.18,51.18,3100.0,43.8471,43.8728,43.8385,43.8385,3100.0
2013-11-15 11:20:00,51.17,51.18,51.14,51.18,2500.0,43.8299,43.8385,43.8043,43.8385,2500.0
2013-11-15 11:25:00,51.2,51.31,51.19,51.29,4100.0,43.8556,43.9499,43.8471,43.9327,4100.0
2013-11-15 11:30:00,51.32,51.32,51.21,51.23,17100.0,43.9584,43.9584,43.8642,43.8813,17100.0
2013-11-15 11:35:00,51.24,51.33,51.24,51.33,1500.0,43.8899,43.967,43.8899,43.967,1500.0
2013-11-15 11:40:00,51.34,51.34,51.29,51.3,4100.0,43.9756,43.9756,43.9327,43.9413,4100.0
2013-11-15 11:45:00,51.3,51.33,51.28,51.31,10400.0,43.9413,43.967,43.9242,43.9499,10400.0
2013-11-15 11:50:00,51.31,51.31,51.11,51.14,14000.0,43.9499,43.9499,43.7786,43.8043,14000.0
2013-11-15 11:55:00,51.12,51.19,51.11,51.18,3800.0,43.7871,43.8471,43.7786,43.8385,3800.0
2013-11-15 12:00:00,51.18,51.21,51.15,51.17,3400.0,43.8385,43.8642,43.8128,43.8299,3400.0
2013-11-15 12:05:00,51.19,51.2,51.03,51.14,19800.0,43.8471,43.8556,43.71,43.8043,19800.0
2013-11-15 12:10:00,51.13,51.15,51.07,51.1,21000.0,43.7957,43.8128,43.7443,43.77,21000.0
2013-11-15 12:15:00,51.1,51.11,51.05,51.07,2800.0,43.77,43.7786,43.7272,43.7443,2800.0
2013-11-15 12:20:00,51.07,51.07,51.02,51.06,8000.0,43.7443,43.7443,43.7015,43.7357,8000.0
2013-11-15 12:25:00,51.05,51.07,51.02,51.02,900.0,43.7272,43.7443,43.7015,43.7015,900.0
2013-11-15 12:30:00,51.03,51.03,50.94,50.94,9800.0,43.71,43.71,43.6329,43.6329,9800.0
2013-11-15 12:35:00,50.95,50.95,50.9,50.94,3100.0,43.6415,43.6415,43.5987,43.6329,3100.0
2013-11-15 12:40:00,50.96,50.98,50.87,50.96,8400.0,43.6501,43.6672,43.573,43.6501,8400.0
2013-11-15 12:45:00,50.98,51.01,50.89,50.89,7400.0,43.6672,43.6929,43.5901,43.5901,7400.0
2013-11-15 12:50:00,50.89,50.89,50.86,50.86,2600.0,43.5901,43.5901,43.5644,43.5644,2600.0
2013-11-15 12:55:00,50.87,50.87,50.84,50.85,2400.0,43.573,43.573,43.5473,43.5559,2400.0
2013-11-15 13:00:00,50.85,50.87,50.83,50.84,3200.0,43.5559,43.573,43.5387,43.5473,3200.0
2013-11-15 13:05:00,50.84,50.87,50.83,50.85,2500.0,43.5473,43.573,43.5387,43.5559,2500.0
2013-11-15 13:10:00,50.86,50.87,50.84,50.84,2600.0,43.5644,43.573,43.5473,43.5473,2600.0
2013-11-15 13:15:00,50.86,50.89,50.86,50.87,2300.0,43.5644,43.5901,43.5644,43.573,2300.0
2013-11-15 13:20:00,50.86,50.86,50.79,50.81,4200.0,43.5644,43.5644,43.5045,43.5216,4200.0
2013-11-15 13:25:00,50.81,50.84,50.8,50.83,5500.0,43.5216,43.5473,43.513,43.5387,5500.0
2013-11-15 13:30:00,50.82,50.84,50.81,50.83,10300.0,43.5302,43.5473,43.5216,43.5387,10300.0
2013-11-15 13:35:00,50.81,50.84,50.81,50.83,4800.0,43.5216,43.5473,43.5216,43.5387,4800.0
2013-11-15 13:40:00,50.84,50.84,50.74,50.78,7400.0,43.5473,43.5473,43.4616,43.4959,7400.0
2013-11-15 13:45:00,50.79,50.81,50.69,50.7,35100.0,43.5045,43.5216,43.4188,43.4274,35100.0
2013-11-15 13:50:00,50.7,50.72,50.64,50.65,18100.0,43.4274,43.4445,43.376,43.3845,18100.0
2013-11-15 13:55:00,50.66,50.66,50.56,50.59,8400.0,43.3931,43.3931,43.3075,43.3331,8400.0
2013-11-15 14:00:00,50.6,50.69,50.59,50.69,8000.0,43.3417,43.4188,43.3331,43.4188,8000.0
2013-11-15 14:05:00,50.69,50.76,50.68,50.76,7700.0,43.4188,43.4788,43.4102,43.4788,7700.0
2013-11-15 14:10:00,50.76,50.79,50.76,50.79,2900.0,43.4788,43.5045,43.4788,43.5045,2900.0
2013-11-15 14:15:00,50.79,50.84,50.79,50.83,3200.0,43.5045,43.5473,43.5045,43.5387,3200.0
2013-11-15 14:20:00,50.83,50.86,50.83,50.84,5300.0,43.5387,43.5644,43.5387,43.5473,5300.0
2013-11-15 14:25:00,50.84,50.86,50.82,50.82,4200.0,43.5473,43.5644,43.5302,43.5302,4200.0
2013-11-15 14:30:00,50.82,50.9,50.82,50.89,7400.0,43.5302,43.5987,43.5302,43.5901,7400.0
2013-11-15 14:35:00,50.9,50.9,50.83,50.83,6900.0,43.5987,43.5987,43.5387,43.5387,6900.0
2013-11-15 14:40:00,50.83,50.86,50.83,50.85,2500.0,43.5387,43.5644,43.5387,43.5559,2500.0
2013-11-15 14:45:00,50.87,50.88,50.87,50.87,1800.0,43.573,43.5815,43.573,43.573,1800.0
2013-11-15 14:50:00,50.87,50.92,50.87,50.91,4800.0,43.573,43.6158,43.573,43.6072,4800.0
2013-11-15 14:55:00,50.91,50.93,50.9,50.92,2600.0,43.6072,43.6244,43.5987,43.6158,2600.0
2013-11-15 15:00:00,50.93,50.98,50.93,50.97,6000.0,43.6244,43.6672,43.6244,43.6586,6000.0
2013-11-15 15:05:00,50.99,50.99,50.96,50.96,2100.0,43.6758,43.6758,43.6501,43.6501,2100.0
2013-11-15 15:10:00,50.98,50.99,50.97,50.98,4400.0,43.6672,43.6758,43.6586,43.6672,4400.0
2013-11-15 15:15:00,50.97,51.02,50.97,51.0,3900.0,43.6586,43.7015,43.6586,43.6843,3900.0
2013-11-15 15:20:00,51.01,51.02,50.98,50.98,5000.0,43.6929,43.7015,43.6672,43.6672,5000.0
2013-11-15 15:25:00,50.98,51.01,50.96,51.01,4200.0,43.6672,43.6929,43.6501,43.6929,4200.0
2013-11-15 15:30:00,51.01,51.02,50.98,51.01,10400.0,43.6929,43.7015,43.6672,43.6929,10400.0
2013-11-15 15:35:00,51.01,51.01,50.99,51.0,6700.0,43.6929,43.6929,43.6758,43.6843,6700.0
2013-11-15 15:40:00,51.01,51.11,51.01,51.1,22100.0,43.6929,43.7786,43.6929,43.77,22100.0
2013-11-15 15:45:00,51.1,51.11,51.05,51.06,23300.0,43.77,43.7786,43.7272,43.7357,23300.0
2013-11-15 15:50:00,51.06,51.08,51.02,51.07,20900.0,43.7357,43.7529,43.7015,43.7443,20900.0
2013-11-15 15:55:00,51.07,51.08,51.02,51.03,31200.0,43.7443,43.7529,43.7015,43.71,31200.0
2013-11-18 09:30:00,51.0,51.21,50.98,51.15,24600.0,43.6843,43.8642,43.6672,43.8128,24600.0
2013-11-18 09:35:00,51.14,51.31,51.11,51.19,3100.0,43.8043,43.9499,43.7786,43.8471,3100.0
2013-11-18 09:40:00,51.06,51.06,50.97,50.97,2000.0,43.7357,43.7357,43.6586,43.6586,2000.0
2013-11-18 09:45:00,50.93,51.02,50.83,50.83,6800.0,43.6244,43.7015,43.5387,43.5387,6800.0
2013-11-18 09:50:00,50.9,51.02,50.88,51.0,6400.0,43.5987,43.7015,43.5815,43.6843,6400.0
2013-11-18 09:55:00,50.96,51.01,50.93,50.94,2200.0,43.6501,43.6929,43.6244,43.6329,2200.0
2013-11-18 10:00:00,50.94,51.0,50.92,51.0,2900.0,43.6329,43.6843,43.6158,43.6843,2900.0
2013-11-18 10:05:00,51.0,51.06,50.91,51.06,2300.0,43.6843,43.7357,43.6072,43.7357,2300.0
2013-11-18 10:10:00,51.12,51.12,51.07,51.09,2400.0,43.7871,43.7871,43.7443,43.7614,2400.0
2013-11-18 10:15:00,51.1,51.12,51.01,51.12,2700.0,43.77,43.7871,43.6929,43.7871,2700.0
2013-11-18 10:20:00,51.13,51.2,51.12,51.16,5800.0,43.7957,43.8556,43.7871,43.8214,5800.0
2013-11-18 10:25:00,51.2,51.22,51.18,51.21,5000.0,43.8556,43.8728,43.8385,43.8642,5000.0
2013-11-18 10:30:00,51.2,51.21,51.05,51.12,10500.0,43.8556,43.8642,43.7272,43.7871,10500.0
2013-11-18 10:35:00,51.12,51.2,51.11,51.2,1900.0,43.7871,43.8556,43.7786,43.8556,1900.0
2013-11-18 10:40:00,51.19,51.19,51.11,51.14,9700.0,43.8471,43.8471,43.7786,43.8043,9700.0
2013-11-18 10:45:00,51.14,51.2,51.14,51.2,5400.0,43.8043,43.8556,43.8043,43.8556,5400.0
2013-11-18 10:50:00,51.2,51.2,51.11,51.15,3300.0,43.8556,43.8556,43.7786,43.8128,3300.0
2013-11-18 10:55:00,51.14,51.14,51.06,51.07,5500.0,43.8043,43.8043,43.7357,43.7443,5500.0
2013-11-18 11:00:00,51.06,51.07,51.01,51.06,3900.0,43.7357,43.7443,43.6929,43.7357,3900.0
2013-11-18 11:05:00,51.07,51.07,51.05,51.07,1800.0,43.7443,43.7443,43.7272,43.7443,1800.0
2013-11-18 11:10:00,51.03,51.07,51.01,51.02,3100.0,43.71,43.7443,43.6929,43.7015,3100.0
2013-11-18 11:15:00,51.02,51.1,51.02,51.09,3400.0,43.7015,43.77,43.7015,43.7614,3400.0
2013-11-18 11:20:00,51.09,51.14,51.09,51.1,2400.0,43.7614,43.8043,43.7614,43.77,2400.0
2013-11-18 11:25:00,51.05,51.08,51.04,51.05,2500.0,43.7272,43.7529,43.7186,43.7272,2500.0
2013-11-18 11:30:00,51.07,51.08,51.05,51.06,2200.0,43.7443,43.7529,43.7272,43.7357,2200.0
2013-11-18 11:35:00,51.07,51.15,51.06,51.09,9400.0,43.7443,43.8128,43.7357,43.7614,9400.0
2013-11-18 11:40:00,51.12,51.15,51.09,51.09,7000.0,43.7871,43.8128,43.7614,43.7614,7000.0
2013-11-18 11:45:00,51.1,51.1,51.06,51.06,1400.0,43.77,43.77,43.7357,43.7357,1400.0
2013-11-18 11:50:00,51.06,51.09,51.06,51.07,3600.0,43.7357,43.7614,43.7357,43.7443,3600.0
2013-11-18 11:55:00,51.06,51.1,51.05,51.08,6300.0,43.7357,43.77,43.7272,43.7529,6300.0
2013-11-18 12:00:00,51.08,51.09,51.01,51.01,5600.0,43.7529,43.7614,43.6929,43.6929,5600.0
2013-11-18 12:05:00,51.0,51.02,50.93,50.95,12100.0,43.6843,43.7015,43.6244,43.6415,12100.0
2013-11-18 12:10:00,50.95,50.96,50.94,50.94,1500.0,43.6415,43.6501,43.6329,43.6329,1500.0
2013-11-18 12:15:00,50.94,50.97,50.93,50.93,4600.0,43.6329,43.6586,43.6244,43.6244,4600.0
2013-11-18 12:20:00,50.94,50.98,50.92,50.94,11400.0,43.6329,43.6672,43.6158,43.6329,11400.0
2013-11-18 12:25:00,50.94,50.94,50.92,50.92,3400.0,43.6329,43.6329,43.6158,43.6158,3400.0
2013-11-18 12:30:00,50.92,50.94,50.88,50.89,32400.0,43.6158,43.6329,43.5815,43.5901,32400.0
2013-11-18 12:35:00,50.89,50.89,50.76,50.78,4700.0,43.5901,43.5901,43.4788,43.4959,4700.0
2013-11-18 12:40:00,50.78,50.79,50.78,50.79,600.0,43.4959,43.5045,43.4959,43.5045,600.0
2013-11-18 12:45:00,50.77,50.78,50.75,50.76,2200.0,43.4873,43.4959,43.4702,43.4788,2200.0
2013-11-18 12:50:00,50.74,50.75,50.71,50.74,2700.0,43.4616,43.4702,43.4359,43.4616,2700.0
2013-11-18 12:55:00,50.72,50.75,50.7,50.71,4300.0,43.4445,43.4702,43.4274,43.4359,4300.0
2013-11-18 13:00:00,50.72,50.74,50.71,50.74,5300.0,43.4445,43.4616,43.4359,43.4616,5300.0
2013-11-18 13:05:00,50.75,50.76,50.74,50.76,1900.0,43.4702,43.4788,43.4616,43.4788,1900.0
2013-11-18 13:10:00,50.8,50.84,50.79,50.84,3300.0,43.513,43.5473,43.5045,43.5473,3300.0
2013-11-18 13:15:00,50.84,50.87,50.83,50.85,2400.0,43.5473,43.573,43.5387,43.5559,2400.0
2013-11-18 13:20:00,50.87,50.87,50.84,50.87,6800.0,43.573,43.573,43.5473,43.573,6800.0
2013-11-18 13:25:00,50.88,50.91,50.88,50.88,7500.0,43.5815,43.6072,43.5815,43.5815,7500.0
2013-11-18 13:30:00,50.88,50.9,50.84,50.86,5500.0,43.5815,43.5987,43.5473,43.5644,5500.0
2013-11-18 13:35:00,50.86,50.88,50.85,50.85,2400.0,43.5644,43.5815,43.5559,43.5559,2400.0
2013-11-18 13:40:00,50.83,50.83,50.8,50.81,3100.0,43.5387,43.5387,43.513,43.5216,3100.0
2013-11-18 13:45:00,50.81,50.82,50.8,50.8,1600.0,43.5216,43.5302,43.513,43.513,1600.0
2013-11-18 13:50:00,50.8,50.83,50.79,50.82,6500.0,43.513,43.5387,43.5045,43.5302,6500.0
2013-11-18 13:55:00,50.82,50.88,50.82,50.84,9000.0,43.5302,43.5815,43.5302,43.5473,9000.0
2013-11-18 14:00:00,50.84,50.84,50.79,50.79,1600.0,43.5473,43.5473,43.5045,43.5045,1600.0
2013-11-18 14:05:00,50.78,50.8,50.76,50.78,15200.0,43.4959,43.513,43.4788,43.4959,15200.0
2013-11-18 14:10:00,50.78,50.8,50.76,50.77,10900.0,43.4959,43.513,43.4788,43.4873,10900.0
2013-11-18 14:15:00,50.77,50.8,50.77,50.79,4700.0,43.4873,43.513,43.4873,43.5045,4700.0
2013-11-18 14:20:00,50.77,50.8,50.77,50.8,8400.0,43.4873,43.513,43.4873,43.513,8400.0
2013-11-18 14:25:00,50.8,50.81,50.77,50.81,6800.0,43.513,43.5216,43.4873,43.5216,6800.0
2013-11-18 14:30:00,50.81,50.83,50.81,50.82,5900.0,43.5216,43.5387,43.5216,43.5302,5900.0
2013-11-18 14:35:00,50.82,50.82,50.81,50.81,4800.0,43.5302,43.5302,43.5216,43.5216,4800.0
2013-11-18 14:40:00,50.81,50.83,50.81,50.81,15400.0,43.5216,43.5387,43.5216,43.5216,15400.0
2013-11-18 14:45:00,50.81,50.81,50.74,50.74,7800.0,43.5216,43.5216,43.4616,43.4616,7800.0
2013-11-18 14:50:00,50.74,50.75,50.74,50.74,3000.0,43.4616,43.4702,43.4616,43.4616,3000.0
2013-11-18 14:55:00,50.74,50.75,50.71,50.72,9400.0,43.4616,43.4702,43.4359,43.4445,9400.0
2013-11-18 15:00:00,50.72,50.74,50.69,50.74,28200.0,43.4445,43.4616,43.4188,43.4616,28200.0
2013-11-18 15:05:00,50.75,50.76,50.65,50.67,10400.0,43.4702,43.4788,43.3845,43.4017,10400.0
2013-11-18 15:10:00,50.64,50.71,50.62,50.65,18800.0,43.376,43.4359,43.3588,43.3845,18800.0
2013-11-18 15:15:00,50.66,50.67,50.6,50.67,5900.0,43.3931,43.4017,43.3417,43.4017,5900.0
2013-11-18 15:20:00,50.67,50.67,50.6,50.6,5500.0,43.4017,43.4017,43.3417,43.3417,5500.0
2013-11-18 15:25:00,50.61,50.61,50.55,50.61,9100.0,43.3503,43.3503,43.2989,43.3503,9100.0
2013-11-18 15:30:00,50.6,50.61,50.57,50.59,10300.0,43.3417,43.3503,43.316,43.3331,10300.0
2013-11-18 15:35:00,50.6,50.61,50.57,50.59,7800.0,43.3417,43.3503,43.316,43.3331,7800.0
2013-11-18 15:40:00,50.58,50.63,50.57,50.63,11000.0,43.3246,43.3674,43.316,43.3674,11000.0
2013-11-18 15:45:00,50.63,50.65,50.58,50.62,21600.0,43.3674,43.3845,43.3246,43.3588,21600.0
2013-11-18 15:50:00,50.63,50.65,50.61,50.65,21500.0,43.3674,43.3845,43.3503,43.3845,21500.0
2013-11-18 15:55:00,50.62,50.74,50.61,50.73,32000.0,43.3588,43.4616,43.3503,43.4531,32000.0
2013-11-19 09:30:00,50.55,50.9,50.55,50.9,5400.0,43.2989,43.5987,43.2989,43.5987,5400.0
2013-11-19 09:35:00,50.76,50.83,50.76,50.8,1100.0,43.4788,43.5387,43.4788,43.513,1100.0
2013-11-19 09:40:00,50.8,50.83,50.63,50.63,3800.0,43.513,43.5387,43.3674,43.3674,3800.0
2013-11-19 09:45:00,50.64,50.66,50.52,50.59,52000.0,43.376,43.3931,43.2732,43.3331,52000.0
2013-11-19 09:50:00,50.56,50.97,50.56,50.97,14000.0,43.3075,43.6586,43.3075,43.6586,14000.0
2013-11-19 09:55:00,50.93,50.98,50.81,50.81,6700.0,43.6244,43.6672,43.5216,43.5216,6700.0
2013-11-19 10:00:00,50.88,50.88,50.77,50.77,2600.0,43.5815,43.5815,43.4873,43.4873,2600.0
2013-11-19 10:05:00,50.83,50.91,50.76,50.77,10300.0,43.5387,43.6072,43.4788,43.4873,10300.0
2013-11-19 10:10:00,50.82,50.87,50.8,50.85,35300.0,43.5302,43.573,43.513,43.5559,35300.0
2013-11-19 10:15:00,50.87,50.98,50.87,50.93,4100.0,43.573,43.6672,43.573,43.6244,4100.0
2013-11-19 10:20:00,50.97,50.98,50.95,50.97,3500.0,43.6586,43.6672,43.6415,43.6586,3500.0
2013-11-19 10:25:00,50.98,51.08,50.95,51.08,10100.0,43.6672,43.7529,43.6415,43.7529,10100.0
2013-11-19 10:30:00,51.08,51.12,51.04,51.11,6100.0,43.7529,43.7871,43.7186,43.7786,6100.0
2013-11-19 10:35:00,51.11,51.2,51.11,51.19,2400.0,43.7786,43.8556,43.7786,43.8471,2400.0
2013-11-19 10:40:00,51.2,51.21,51.16,51.18,3900.0,43.8556,43.8642,43.8214,43.8385,3900.0
2013-11-19 10:45:00,51.17,51.2,51.11,51.13,3500.0,43.8299,43.8556,43.7786,43.7957,3500.0
2013-11-19 10:50:00,51.12,51.12,51.04,51.08,1500.0,43.7871,43.7871,43.7186,43.7529,1500.0
2013-11-19 10:55:00,51.1,51.14,51.07,51.1,4400.0,43.77,43.8043,43.7443,43.77,4400.0
2013-11-19 11:00:00,51.11,51.17,51.08,51.08,1800.0,43.7786,43.8299,43.7529,43.7529,1800.0
2013-11-19 11:05:00,51.1,51.17,51.1,51.13,3100.0,43.77,43.8299,43.77,43.7957,3100.0
2013-11-19 11:10:00,51.1,51.1,50.98,50.99,2500.0,43.77,43.77,43.6672,43.6758,2500.0
2013-11-19 11:15:00,50.98,51.04,50.96,51.04,2800.0,43.6672,43.7186,43.6501,43.7186,2800.0
2013-11-19 11:20:00,51.01,51.04,50.98,51.02,3400.0,43.6929,43.7186,43.6672,43.7015,3400.0
2013-11-19 11:25:00,50.96,50.96,50.9,50.93,3400.0,43.6501,43.6501,43.5987,43.6244,3400.0
2013-11-19 11:30:00,50.94,50.95,50.91,50.92,2800.0,43.6329,43.6415,43.6072,43.6158,2800.0
2013-11-19 11:35:00,50.92,50.93,50.92,50.93,600.0,43.6158,43.6244,43.6158,43.6244,600.0
2013-11-19 11:40:00,50.92,50.92,50.82,50.85,1700.0,43.6158,43.6158,43.5302,43.5559,1700.0
2013-11-19 11:45:00,50.81,50.88,50.78,50.88,2100.0,43.5216,43.5815,43.4959,43.5815,2100.0
2013-11-19 11:50:00,50.88,50.9,50.88,50.9,151900.0,43.5815,43.5987,43.5815,43.5987,151900.0
2013-11-19 11:55:00,50.91,50.91,50.86,50.89,2400.0,43.6072,43.6072,43.5644,43.5901,2400.0
2013-11-19 12:00:00,50.9,50.97,50.9,50.96,2400.0,43.5987,43.6586,43.5987,43.6501,2400.0
2013-11-19 12:05:00,50.96,51.06,50.96,51.06,1100.0,43.6501,43.7357,43.6501,43.7357,1100.0
2013-11-19 12:10:00,51.05,51.06,50.96,50.98,7700.0,43.7272,43.7357,43.6501,43.6672,7700.0
2013-11-19 12:15:00,51.02,51.05,50.94,50.94,25100.0,43.7015,43.7272,43.6329,43.6329,25100.0
2013-11-19 12:20:00,50.95,51.03,50.94,51.02,41300.0,43.6415,43.71,43.6329,43.7015,41300.0
2013-11-19 12:25:00,51.01,51.05,51.01,51.04,1600.0,43.6929,43.7272,43.6929,43.7186,1600.0
2013-11-19 12:30:00,51.03,51.1,51.03,51.05,1800.0,43.71,43.77,43.71,43.7272,1800.0
2013-11-19 12:35:00,51.05,51.05,50.94,50.97,6700.0,43.7272,43.7272,43.6329,43.6586,6700.0
2013-11-19 12:40:00,50.97,50.97,50.9,50.91,4500.0,43.6586,43.6586,43.5987,43.6072,4500.0
2013-11-19 12:45:00,50.91,50.97,50.91,50.97,5000.0,43.6072,43.6586,43.6072,43.6586,5000.0
2013-11-19 12:50:00,50.98,50.98,50.92,50.93,3000.0,43.6672,43.6672,43.6158,43.6244,3000.0
2013-11-19 12:55:00,50.92,50.98,50.89,50.98,8500.0,43.6158,43.6672,43.5901,43.6672,8500.0
2013-11-19 13:00:00,50.97,50.99,50.9,50.95,2200.0,43.6586,43.6758,43.5987,43.6415,2200.0
2013-11-19 13:05:00,50.96,50.97,50.9,50.9,2900.0,43.6501,43.6586,43.5987,43.5987,2900.0
2013-11-19 13:10:00,50.94,50.94,50.89,50.89,7200.0,43.6329,43.6329,43.5901,43.5901,7200.0
2013-11-19 13:15:00,50.89,50.95,50.89,50.95,6700.0,43.5901,43.6415,43.5901,43.6415,6700.0
2013-11-19 13:20:00,50.94,50.94,50.89,50.89,5200.0,43.6329,43.6329,43.5901,43.5901,5200.0
2013-11-19 13:25:00,50.88,50.88,50.75,50.83,2800.0,43.5815,43.5815,43.4702,43.5387,2800.0
2013-11-19 13:30:00,50.82,50.84,50.77,50.84,3100.0,43.5302,43.5473,43.4873,43.5473,3100.0
2013-11-19 13:35:00,50.83,50.83,50.75,50.82,45300.0,43.5387,43.5387,43.4702,43.5302,45300.0
2013-11-19 13:40:00,50.81,50.89,50.8,50.89,6400.0,43.5216,43.5901,43.513,43.5901,6400.0
2013-11-19 13:45:00,50.89,50.9,50.83,50.89,4500.0,43.5901,43.5987,43.5387,43.5901,4500.0
2013-11-19 13:50:00,50.84,50.85,50.78,50.8,3400.0,43.5473,43.5559,43.4959,43.513,3400.0
2013-11-19 13:55:00,50.82,50.88,50.81,50.83,6600.0,43.5302,43.5815,43.5216,43.5387,6600.0
2013-11-19 14:00:00,50.81,50.93,50.81,50.83,2000.0,43.5216,43.6244,43.5216,43.5387,2000.0
2013-11-19 14:05:00,50.82,50.86,50.81,50.81,4000.0,43.5302,43.5644,43.5216,43.5216,4000.0
2013-11-19 14:10:00,50.8,50.86,50.8,50.81,5700.0,43.513,43.5644,43.513,43.5216,5700.0
2013-11-19 14:15:00,50.81,50.84,50.78,50.79,7700.0,43.5216,43.5473,43.4959,43.5045,7700.0
2013-11-19 14:20:00,50.79,50.84,50.79,50.83,4100.0,43.5045,43.5473,43.5045,43.5387,4100.0
2013-11-19 14:25:00,50.85,50.88,50.84,50.86,5300.0,43.5559,43.5815,43.5473,43.5644,5300.0
2013-11-19 14:30:00,50.86,50.91,50.86,50.9,9800.0,43.5644,43.6072,43.5644,43.5987,9800.0
2013-11-19 14:35:00,50.88,50.94,50.88,50.94,6000.0,43.5815,43.6329,43.5815,43.6329,6000.0
2013-11-19 14:40:00,50.94,51.02,50.89,50.93,106200.0,43.6329,43.7015,43.5901,43.6244,106200.0
2013-11-19 14:45:00,50.94,51.03,50.94,51.0,3400.0,43.6329,43.71,43.6329,43.6843,3400.0
2013-11-19 14:50:00,51.01,51.03,50.95,50.96,7700.0,43.6929,43.71,43.6415,43.6501,7700.0
2013-11-19 14:55:00,50.95,50.97,50.9,50.9,3700.0,43.6415,43.6586,43.5987,43.5987,3700.0
2013-11-19 15:00:00,50.9,50.94,50.89,50.94,5000.0,43.5987,43.6329,43.5901,43.6329,5000.0
2013-11-19 15:05:00,50.94,50.96,50.91,50.92,10200.0,43.6329,43.6501,43.6072,43.6158,10200.0
2013-11-19 15:10:00,50.96,51.01,50.96,51.0,8800.0,43.6501,43.6929,43.6501,43.6843,8800.0
2013-11-19 15:15:00,51.0,51.03,50.98,51.01,10300.0,43.6843,43.71,43.6672,43.6929,10300.0
2013-11-19 15:20:00,51.03,51.04,50.93,50.94,10200.0,43.71,43.7186,43.6244,43.6329,10200.0
2013-11-19 15:25:00,50.93,50.93,50.88,50.88,9600.0,43.6244,43.6244,43.5815,43.5815,9600.0
2013-11-19 15:30:00,50.88,50.94,50.87,50.87,14500.0,43.5815,43.6329,43.573,43.573,14500.0
2013-11-19 15:35:00,50.84,50.91,50.84,50.88,40300.0,43.5473,43.6072,43.5473,43.5815,40300.0
2013-11-19 15:40:00,50.88,50.92,50.87,50.88,19200.0,43.5815,43.6158,43.573,43.5815,19200.0
2013-11-19 15:45:00,50.88,50.9,50.84,50.9,7000.0,43.5815,43.5987,43.5473,43.5987,7000.0
2013-11-19 15:50:00,50.9,50.9,50.88,50.89,6600.0,43.5987,43.5987,43.5815,43.5901,6600.0
2013-11-19 15:55:00,50.89,50.9,50.88,50.9,26800.0,43.5901,43.5987,43.5815,43.5987,26800.0
2013-11-20 09:30:00,51.25,51.26,51.0,51.0,33000.0,43.8985,43.907,43.6843,43.6843,33000.0
2013-11-20 09:35:00,51.09,51.13,50.99,51.0,17500.0,43.7614,43.7957,43.6758,43.6843,17500.0
2013-11-20 09:40:00,51.0,51.22,51.0,51.17,10700.0,43.6843,43.8728,43.6843,43.8299,10700.0
2013-11-20 09:45:00,51.13,51.15,51.02,51.12,5200.0,43.7957,43.8128,43.7015,43.7871,5200.0
2013-11-20 09:50:00,51.12,51.16,51.04,51.08,3400.0,43.7871,43.8214,43.7186,43.7529,3400.0
2013-11-20 09:55:00,51.15,51.25,51.09,51.24,5800.0,43.8128,43.8985,43.7614,43.8899,5800.0
2013-11-20 10:00:00,51.22,51.3,51.2,51.3,9400.0,43.8728,43.9413,43.8556,43.9413,9400.0
2013-11-20 10:05:00,51.29,51.29,51.19,51.21,4400.0,43.9327,43.9327,43.8471,43.8642,4400.0
2013-11-20 10:10:00,51.22,51.29,51.21,51.26,13500.0,43.8728,43.9327,43.8642,43.907,13500.0
2013-11-20 10:15:00,51.26,51.29,51.16,51.21,5000.0,43.907,43.9327,43.8214,43.8642,5000.0
2013-11-20 10:20:00,51.22,51.33,51.22,51.33,13900.0,43.8728,43.967,43.8728,43.967,13900.0
2013-11-20 10:25:00,51.32,51.41,51.29,51.38,32300.0,43.9584,44.0355,43.9327,44.0098,32300.0
2013-11-20 10:30:00,51.38,51.44,51.36,51.39,16600.0,44.0098,44.0612,43.9927,44.0184,16600.0
2013-11-20 10:35:00,51.4,51.44,51.32,51.36,41600.0,44.027,44.0612,43.9584,43.9927,41600.0
2013-11-20 10:40:00,51.36,51.36,51.25,51.36,21600.0,43.9927,43.9927,43.8985,43.9927,21600.0
2013-11-20 10:45:00,51.36,51.46,51.36,51.45,7200.0,43.9927,44.0784,43.9927,44.0698,7200.0
2013-11-20 10:50:00,51.44,51.45,51.42,51.42,5300.0,44.0612,44.0698,44.0441,44.0441,5300.0
2013-11-20 10:55:00,51.41,51.41,51.36,51.36,1700.0,44.0355,44.0355,43.9927,43.9927,1700.0
2013-11-20 11:00:00,51.34,51.34,51.27,51.27,2800.0,43.9756,43.9756,43.9156,43.9156,2800.0
2013-11-20 11:05:00,51.26,51.35,51.25,51.34,8900.0,43.907,43.9841,43.8985,43.9756,8900.0
2013-11-20 11:10:00,51.34,51.37,51.31,51.36,5000.0,43.9756,44.0013,43.9499,43.9927,5000.0
2013-11-20 11:15:00,51.37,51.43,51.34,51.38,11500.0,44.0013,44.0527,43.9756,44.0098,11500.0
2013-11-20 11:20:00,51.38,51.44,51.38,51.41,4100.0,44.0098,44.0612,44.0098,44.0355,4100.0
2013-11-20 11:25:00,51.41,51.44,51.4,51.43,4300.0,44.0355,44.0612,44.027,44.0527,4300.0
2013-11-20 11:30:00,51.42,51.43,51.35,51.41,13500.0,44.0441,44.0527,43.9841,44.0355,13500.0
2013-11-20 11:35:00,51.41,51.41,51.38,51.38,1700.0,44.0355,44.0355,44.0098,44.0098,1700.0
2013-11-20 11:40:00,51.39,51.39,51.35,51.35,5100.0,44.0184,44.0184,43.9841,43.9841,5100.0
2013-11-20 11:45:00,51.36,51.37,51.35,51.36,5200.0,43.9927,44.0013,43.9841,43.9927,5200.0
2013-11-20 11:50:00,51.36,51.4,51.35,51.4,14800.0,43.9927,44.027,43.9841,44.027,14800.0
2013-11-20 11:55:00,51.37,51.4,51.37,51.4,400.0,44.0013,44.027,44.0013,44.027,400.0
2013-11-20 12:00:00,51.37,51.4,51.35,51.39,5800.0,44.0013,44.027,43.9841,44.0184,5800.0
2013-11-20 12:05:00,51.37,51.4,51.35,51.39,7600.0,44.0013,44.027,43.9841,44.0184,7600.0
2013-11-20 12:10:00,51.39,51.39,51.37,51.39,6000.0,44.0184,44.0184,44.0013,44.0184,6000.0
2013-11-20 12:15:00,51.39,51.41,51.37,51.4,3300.0,44.0184,44.0355,44.0013,44.027,3300.0
2013-11-20 12:20:00,51.41,51.41,51.38,51.41,2200.0,44.0355,44.0355,44.0098,44.0355,2200.0
2013-11-20 12:25:00,51.39,51.42,51.39,51.41,3600.0,44.0184,44.0441,44.0184,44.0355,3600.0
2013-11-20 12:30:00,51.41,51.42,51.38,51.42,6400.0,44.0355,44.0441,44.0098,44.0441,6400.0
2013-11-20 12:35:00,51.42,51.45,51.41,51.45,2300.0,44.0441,44.0698,44.0355,44.0698,2300.0
2013-11-20 12:40:00,51.43,51.45,51.41,51.45,3200.0,44.0527,44.0698,44.0355,44.0698,3200.0
2013-11-20 12:45:00,51.45,51.5,51.42,51.5,4900.0,44.0698,44.1126,44.0441,44.1126,4900.0
2013-11-20 12:50:00,51.5,51.5,51.47,51.48,5100.0,44.1126,44.1126,44.0869,44.0955,5100.0
2013-11-20 12:55:00,51.46,51.49,51.46,51.48,7900.0,44.0784,44.104,44.0784,44.0955,7900.0
2013-11-20 13:00:00,51.49,51.49,51.46,51.49,6100.0,44.104,44.104,44.0784,44.104,6100.0
2013-11-20 13:05:00,51.49,51.49,51.49,51.49,2000.0,44.104,44.104,44.104,44.104,2000.0
2013-11-20 13:10:00,51.49,51.5,51.45,51.46,11600.0,44.104,44.1126,44.0698,44.0784,11600.0
2013-11-20 13:15:00,51.46,51.46,51.46,51.46,4000.0,44.0784,44.0784,44.0784,44.0784,4000.0
2013-11-20 13:20:00,51.46,51.47,51.4,51.4,13000.0,44.0784,44.0869,44.027,44.027,13000.0
2013-11-20 13:25:00,51.4,51.42,51.37,51.41,7300.0,44.027,44.0441,44.0013,44.0355,7300.0
2013-11-20 13:30:00,51.41,51.42,51.4,51.41,2500.0,44.0355,44.0441,44.027,44.0355,2500.0
2013-11-20 13:35:00,51.4,51.41,51.4,51.4,2100.0,44.027,44.0355,44.027,44.027,2100.0
2013-11-20 13:40:00,51.41,51.41,51.4,51.4,6200.0,44.0355,44.0355,44.027,44.027,6200.0
2013-11-20 13:45:00,51.41,51.42,51.39,51.42,1900.0,44.0355,44.0441,44.0184,44.0441,1900.0
2013-11-20 13:50:00,51.42,51.43,51.39,51.39,5300.0,44.0441,44.0527,44.0184,44.0184,5300.0
2013-11-20 13:55:00,51.38,51.39,51.36,51.37,5500.0,44.0098,44.0184,43.9927,44.0013,5500.0
2013-11-20 14:00:00,51.36,51.42,51.21,51.41,9800.0,43.9927,44.0441,43.8642,44.0355,9800.0
2013-11-20 14:05:00,51.42,51.44,51.4,51.41,8700.0,44.0441,44.0612,44.027,44.0355,8700.0
2013-11-20 14:10:00,51.41,51.43,51.39,51.39,13700.0,44.0355,44.0527,44.0184,44.0184,13700.0
2013-11-20 14:15:00,51.39,51.46,51.39,51.44,12000.0,44.0184,44.0784,44.0184,44.0612,12000.0
2013-11-20 14:20:00,51.44,51.46,51.4,51.41,8500.0,44.0612,44.0784,44.027,44.0355,8500.0
2013-11-20 14:25:00,51.43,51.44,51.41,51.43,7700.0,44.0527,44.0612,44.0355,44.0527,7700.0
2013-11-20 14:30:00,51.41,51.43,51.4,51.43,13700.0,44.0355,44.0527,44.027,44.0527,13700.0
2013-11-20 14:35:00,51.42,51.43,51.39,51.4,15300.0,44.0441,44.0527,44.0184,44.027,15300.0
2013-11-20 14:40:00,51.4,51.41,51.38,51.39,6800.0,44.027,44.0355,44.0098,44.0184,6800.0
2013-11-20 14:45:00,51.39,51.4,51.37,51.39,11900.0,44.0184,44.027,44.0013,44.0184,11900.0
2013-11-20 14:50:00,51.38,51.38,51.29,51.3,18900.0,44.0098,44.0098,43.9327,43.9413,18900.0
2013-11-20 14:55:00,51.29,51.33,51.27,51.31,5600.0,43.9327,43.967,43.9156,43.9499,5600.0
2013-11-20 15:00:00,51.32,51.35,51.29,51.3,12800.0,43.9584,43.9841,43.9327,43.9413,12800.0
2013-11-20 15:05:00,51.3,51.33,51.23,51.27,15100.0,43.9413,43.967,43.8813,43.9156,15100.0
2013-11-20 15:10:00,51.27,51.28,51.23,51.24,27100.0,43.9156,43.9242,43.8813,43.8899,27100.0
2013-11-20 15:15:00,51.25,51.27,51.22,51.26,7800.0,43.8985,43.9156,43.8728,43.907,7800.0
2013-11-20 15:20:00,51.26,51.3,51.25,51.25,20500.0,43.907,43.9413,43.8985,43.8985,20500.0
2013-11-20 15:25:00,51.26,51.28,51.25,51.26,11900.0,43.907,43.9242,43.8985,43.907,11900.0
2013-11-20 15:30:00,51.26,51.28,51.25,51.25,27300.0,43.907,43.9242,43.8985,43.8985,27300.0
2013-11-20 15:35:00,51.26,51.28,51.25,51.26,36500.0,43.907,43.9242,43.8985,43.907,36500.0
2013-11-20 15:40:00,51.28,51.33,51.27,51.33,46500.0,43.9242,43.967,43.9156,43.967,46500.0
2013-11-20 15:45:00,51.32,51.33,51.27,51.3,50200.0,43.9584,43.967,43.9156,43.9413,50200.0
2013-11-20 15:50:00,51.31,51.31,51.25,51.25,25300.0,43.9499,43.9499,43.8985,43.8985,25300.0
2013-11-20 15:55:00,51.24,51.29,51.22,51.26,53900.0,43.8899,43.9327,43.8728,43.907,53900.0
2013-11-21 09:30:00,51.3,51.3,50.85,50.85,30800.0,43.9413,43.9413,43.5559,43.5559,30800.0
2013-11-21 09:35:00,50.86,50.98,50.72,50.82,19300.0,43.5644,43.6672,43.4445,43.5302,19300.0
2013-11-21 09:40:00,50.81,50.95,50.8,50.92,12500.0,43.5216,43.6415,43.513,43.6158,12500.0
2013-11-21 09:45:00,50.96,51.01,50.86,50.98,13500.0,43.6501,43.6929,43.5644,43.6672,13500.0
2013-11-21 09:50:00,50.98,50.98,50.9,50.97,19200.0,43.6672,43.6672,43.5987,43.6586,19200.0
2013-11-21 09:55:00,50.95,50.95,50.8,50.8,46600.0,43.6415,43.6415,43.513,43.513,46600.0
2013-11-21 10:00:00,50.8,50.88,50.74,50.76,24900.0,43.513,43.5815,43.4616,43.4788,24900.0
2013-11-21 10:05:00,50.76,50.86,50.76,50.86,17600.0,43.4788,43.5644,43.4788,43.5644,17600.0
2013-11-21 10:10:00,50.84,50.84,50.77,50.82,7000.0,43.5473,43.5473,43.4873,43.5302,7000.0
2013-11-21 10:15:00,50.79,50.83,50.75,50.82,14200.0,43.5045,43.5387,43.4702,43.5302,14200.0
2013-11-21 10:20:00,50.82,50.82,50.76,50.82,21800.0,43.5302,43.5302,43.4788,43.5302,21800.0
2013-11-21 10:25:00,50.81,50.87,50.79,50.86,21700.0,43.5216,43.573,43.5045,43.5644,21700.0
2013-11-21 10:30:00,50.86,50.9,50.84,50.87,7200.0,43.5644,43.5987,43.5473,43.573,7200.0
2013-11-21 10:35:00,50.91,50.91,50.86,50.86,3300.0,43.6072,43.6072,43.5644,43.5644,3300.0
2013-11-21 10:40:00,50.87,50.98,50.86,50.97,7100.0,43.573,43.6672,43.5644,43.6586,7100.0
2013-11-21 10:45:00,50.98,50.99,50.91,50.91,3600.0,43.6672,43.6758,43.6072,43.6072,3600.0
2013-11-21 10:50:00,50.91,50.97,50.91,50.91,6900.0,43.6072,43.6586,43.6072,43.6072,6900.0
2013-11-21 10:55:00,50.91,50.91,50.86,50.86,6700.0,43.6072,43.6072,43.5644,43.5644,6700.0
2013-11-21 11:00:00,50.86,50.88,50.84,50.86,9000.0,43.5644,43.5815,43.5473,43.5644,9000.0
2013-11-21 11:05:00,50.89,50.91,50.82,50.87,4300.0,43.5901,43.6072,43.5302,43.573,4300.0
2013-11-21 11:10:00,50.86,50.87,50.85,50.85,8300.0,43.5644,43.573,43.5559,43.5559,8300.0
2013-11-21 11:15:00,50.84,50.86,50.83,50.84,5300.0,43.5473,43.5644,43.5387,43.5473,5300.0
2013-11-21 11:20:00,50.84,50.86,50.83,50.85,6200.0,43.5473,43.5644,43.5387,43.5559,6200.0
2013-11-21 11:25:00,50.86,50.94,50.84,50.85,5900.0,43.5644,43.6329,43.5473,43.5559,5900.0
2013-11-21 11:30:00,50.87,50.89,50.85,50.86,3400.0,43.573,43.5901,43.5559,43.5644,3400.0
2013-11-21 11:35:00,50.86,50.92,50.85,50.9,4100.0,43.5644,43.6158,43.5559,43.5987,4100.0
2013-11-21 11:40:00,50.88,50.89,50.88,50.89,600.0,43.5815,43.5901,43.5815,43.5901,600.0
2013-11-21 11:45:00,50.89,50.89,50.85,50.86,3200.0,43.5901,43.5901,43.5559,43.5644,3200.0
2013-11-21 11:50:00,50.85,50.88,50.84,50.88,6000.0,43.5559,43.5815,43.5473,43.5815,6000.0
2013-11-21 11:55:00,50.88,50.9,50.84,50.9,4500.0,43.5815,43.5987,43.5473,43.5987,4500.0
2013-11-21 12:00:00,50.9,50.9,50.85,50.87,5900.0,43.5987,43.5987,43.5559,43.573,5900.0
2013-11-21 12:05:00,50.87,50.91,50.86,50.9,15800.0,43.573,43.6072,43.5644,43.5987,15800.0
2013-11-21 12:10:00,50.9,50.9,50.85,50.87,6100.0,43.5987,43.5987,43.5559,43.573,6100.0
2013-11-21 12:15:00,50.87,50.9,50.86,50.88,6100.0,43.573,43.5987,43.5644,43.5815,6100.0
2013-11-21 12:20:00,50.89,50.9,50.87,50.88,3000.0,43.5901,43.5987,43.573,43.5815,3000.0
2013-11-21 12:25:00,50.9,50.9,50.85,50.87,9600.0,43.5987,43.5987,43.5559,43.573,9600.0
2013-11-21 12:30:00,50.86,50.89,50.85,50.89,3900.0,43.5644,43.5901,43.5559,43.5901,3900.0
2013-11-21 12:35:00,50.9,50.9,50.88,50.9,4900.0,43.5987,43.5987,43.5815,43.5987,4900.0
2013-11-21 12:40:00,50.88,50.9,50.88,50.89,6300.0,43.5815,43.5987,43.5815,43.5901,6300.0
2013-11-21 12:45:00,50.89,50.91,50.87,50.9,23900.0,43.5901,43.6072,43.573,43.5987,23900.0
2013-11-21 12:50:00,50.9,50.92,50.9,50.9,3700.0,43.5987,43.6158,43.5987,43.5987,3700.0
2013-11-21 12:55:00,50.91,50.91,50.89,50.9,9900.0,43.6072,43.6072,43.5901,43.5987,9900.0
2013-11-21 13:00:00,50.9,50.92,50.9,50.9,3900.0,43.5987,43.6158,43.5987,43.5987,3900.0
2013-11-21 13:05:00,50.9,50.92,50.9,50.9,3800.0,43.5987,43.6158,43.5987,43.5987,3800.0
2013-11-21 13:10:00,50.9,50.91,50.9,50.91,900.0,43.5987,43.6072,43.5987,43.6072,900.0
2013-11-21 13:15:00,50.9,50.95,50.9,50.95,6700.0,43.5987,43.6415,43.5987,43.6415,6700.0
2013-11-21 13:20:00,50.95,50.96,50.9,50.9,1000.0,43.6415,43.6501,43.5987,43.5987,1000.0
2013-11-21 13:25:00,50.92,50.95,50.91,50.94,900.0,43.6158,43.6415,43.6072,43.6329,900.0
2013-11-21 13:30:00,50.9,50.91,50.89,50.91,10800.0,43.5987,43.6072,43.5901,43.6072,10800.0
2013-11-21 13:35:00,50.91,50.93,50.91,50.93,1800.0,43.6072,43.6244,43.6072,43.6244,1800.0
2013-11-21 13:40:00,50.92,50.97,50.9,50.91,19400.0,43.6158,43.6586,43.5987,43.6072,19400.0
2013-11-21 13:45:00,50.92,51.0,50.92,50.97,2100.0,43.6158,43.6843,43.6158,43.6586,2100.0
2013-11-21 13:50:00,50.97,50.97,50.9,50.91,2600.0,43.6586,43.6586,43.5987,43.6072,2600.0
2013-11-21 13:55:00,50.92,50.97,50.91,50.91,2500.0,43.6158,43.6586,43.6072,43.6072,2500.0
2013-11-21 14:00:00,50.92,50.94,50.89,50.92,3900.0,43.6158,43.6329,43.5901,43.6158,3900.0
2013-11-21 14:05:00,50.92,50.92,50.87,50.89,7400.0,43.6158,43.6158,43.573,43.5901,7400.0
2013-11-21 14:10:00,50.89,50.91,50.87,50.89,3300.0,43.5901,43.6072,43.573,43.5901,3300.0
2013-11-21 14:15:00,50.89,50.93,50.87,50.89,3200.0,43.5901,43.6244,43.573,43.5901,3200.0
2013-11-21 14:20:00,50.89,50.9,50.88,50.88,3100.0,43.5901,43.5987,43.5815,43.5815,3100.0
2013-11-21 14:25:00,50.88,50.88,50.87,50.88,3800.0,43.5815,43.5815,43.573,43.5815,3800.0
2013-11-21 14:30:00,50.89,50.9,50.88,50.89,2900.0,43.5901,43.5987,43.5815,43.5901,2900.0
2013-11-21 14:35:00,50.89,50.9,50.88,50.9,5100.0,43.5901,43.5987,43.5815,43.5987,5100.0
2013-11-21 14:40:00,50.9,50.9,50.88,50.9,17800.0,43.5987,43.5987,43.5815,43.5987,17800.0
2013-11-21 14:45:00,50.9,50.9,50.89,50.9,18900.0,43.5987,43.5987,43.5901,43.5987,18900.0
2013-11-21 14:50:00,50.9,50.9,50.83,50.9,54400.0,43.5987,43.5987,43.5387,43.5987,54400.0
2013-11-21 14:55:00,50.9,50.9,50.85,50.9,6200.0,43.5987,43.5987,43.5559,43.5987,6200.0
2013-11-21 15:00:00,50.89,50.9,50.88,50.9,13900.0,43.5901,43.5987,43.5815,43.5987,13900.0
2013-11-21 15:05:00,50.9,50.9,50.87,50.9,16000.0,43.5987,43.5987,43.573,43.5987,16000.0
2013-11-21 15:10:00,50.9,50.9,50.84,50.85,34000.0,43.5987,43.5987,43.5473,43.5559,34000.0
2013-11-21 15:15:00,50.86,50.89,50.85,50.88,10800.0,43.5644,43.5901,43.5559,43.5815,10800.0
2013-11-21 15:20:00,50.89,50.9,50.88,50.9,13700.0,43.5901,43.5987,43.5815,43.5987,13700.0
2013-11-21 15:25:00,50.9,50.9,50.83,50.83,10200.0,43.5987,43.5987,43.5387,43.5387,10200.0
2013-11-21 15:30:00,50.83,50.85,50.8,50.81,14100.0,43.5387,43.5559,43.513,43.5216,14100.0
2013-11-21 15:35:00,50.81,50.86,50.81,50.86,18900.0,43.5216,43.5644,43.5216,43.5644,18900.0
2013-11-21 15:40:00,50.86,50.87,50.84,50.84,22200.0,43.5644,43.573,43.5473,43.5473,22200.0
2013-11-21 15:45:00,50.83,50.86,50.83,50.85,39800.0,43.5387,43.5644,43.5387,43.5559,39800.0
2013-11-21 15:50:00,50.84,50.86,50.82,50.82,41200.0,43.5473,43.5644,43.5302,43.5302,41200.0
2013-11-21 15:55:00,50.81,50.86,50.77,50.83,43100.0,43.5216,43.5644,43.4873,43.5387,43100.0
2013-11-22 09:30:00,50.69,50.8,50.67,50.7,8300.0,43.4188,43.513,43.4017,43.4274,8300.0
2013-11-22 09:35:00,50.67,50.71,50.57,50.7,4000.0,43.4017,43.4359,43.316,43.4274,4000.0
2013-11-22 09:40:00,50.55,50.78,50.55,50.76,6400.0,43.2989,43.4959,43.2989,43.4788,6400.0
2013-11-22 09:45:00,50.74,50.79,50.69,50.79,1500.0,43.4616,43.5045,43.4188,43.5045,1500.0
2013-11-22 09:50:00,50.79,50.86,50.69,50.76,7600.0,43.5045,43.5644,43.4188,43.4788,7600.0
2013-11-22 09:55:00,50.76,50.78,50.68,50.72,1200.0,43.4788,43.4959,43.4102,43.4445,1200.0
2013-11-22 10:00:00,50.76,50.76,50.71,50.75,4100.0,43.4788,43.4788,43.4359,43.4702,4100.0
2013-11-22 10:05:00,50.75,50.8,50.73,50.8,2000.0,43.4702,43.513,43.4531,43.513,2000.0
2013-11-22 10:10:00,50.82,50.98,50.79,50.84,3400.0,43.5302,43.6672,43.5045,43.5473,3400.0
2013-11-22 10:15:00,50.81,50.86,50.79,50.85,6100.0,43.5216,43.5644,43.5045,43.5559,6100.0
2013-11-22 10:20:00,50.83,50.84,50.8,50.8,1600.0,43.5387,43.5473,43.513,43.513,1600.0
2013-11-22 10:25:00,50.81,50.87,50.76,50.81,3600.0,43.5216,43.573,43.4788,43.5216,3600.0
2013-11-22 10:30:00,50.85,50.85,50.8,50.84,900.0,43.5559,43.5559,43.513,43.5473,900.0
2013-11-22 10:35:00,50.8,50.89,50.76,50.89,4700.0,43.513,43.5901,43.4788,43.5901,4700.0
2013-11-22 10:40:00,50.86,50.86,50.77,50.82,3900.0,43.5644,43.5644,43.4873,43.5302,3900.0
2013-11-22 10:45:00,50.82,50.83,50.77,50.81,3200.0,43.5302,43.5387,43.4873,43.5216,3200.0
2013-11-22 10:50:00,50.81,50.82,50.78,50.8,2900.0,43.5216,43.5302,43.4959,43.513,2900.0
2013-11-22 10:55:00,50.8,50.81,50.8,50.81,3700.0,43.513,43.5216,43.513,43.5216,3700.0
2013-11-22 11:00:00,50.8,50.82,50.8,50.8,3100.0,43.513,43.5302,43.513,43.513,3100.0
2013-11-22 11:05:00,50.8,50.81,50.8,50.8,6800.0,43.513,43.5216,43.513,43.513,6800.0
2013-11-22 11:10:00,50.8,50.82,50.8,50.8,4700.0,43.513,43.5302,43.513,43.513,4700.0
2013-11-22 11:15:00,50.81,50.83,50.8,50.83,3200.0,43.5216,43.5387,43.513,43.5387,3200.0
2013-11-22 11:20:00,50.81,50.83,50.8,50.82,1900.0,43.5216,43.5387,43.513,43.5302,1900.0
2013-11-22 11:25:00,50.82,50.82,50.8,50.81,2900.0,43.5302,43.5302,43.513,43.5216,2900.0
2013-11-22 11:30:00,50.81,50.85,50.8,50.84,4800.0,43.5216,43.5559,43.513,43.5473,4800.0
2013-11-22 11:35:00,50.84,50.87,50.84,50.87,900.0,43.5473,43.573,43.5473,43.573,900.0
2013-11-22 11:40:00,50.87,50.87,50.83,50.87,1900.0,43.573,43.573,43.5387,43.573,1900.0
2013-11-22 11:45:00,50.88,50.88,50.88,50.88,100.0,43.5815,43.5815,43.5815,43.5815,100.0
2013-11-22 11:50:00,50.88,50.9,50.87,50.9,500.0,43.5815,43.5987,43.573,43.5987,500.0
2013-11-22 11:55:00,50.9,50.94,50.89,50.93,2000.0,43.5987,43.6329,43.5901,43.6244,2000.0
2013-11-22 12:00:00,50.93,50.93,50.9,50.9,5800.0,43.6244,43.6244,43.5987,43.5987,5800.0
2013-11-22 12:05:00,50.89,50.9,50.88,50.9,1200.0,43.5901,43.5987,43.5815,43.5987,1200.0
2013-11-22 12:10:00,50.89,50.9,50.89,50.9,1600.0,43.5901,43.5987,43.5901,43.5987,1600.0
2013-11-22 12:15:00,50.9,50.92,50.9,50.91,4100.0,43.5987,43.6158,43.5987,43.6072,4100.0
2013-11-22 12:20:00,50.9,50.92,50.9,50.91,1600.0,43.5987,43.6158,43.5987,43.6072,1600.0
2013-11-22 12:25:00,50.91,50.92,50.91,50.91,1900.0,43.6072,43.6158,43.6072,43.6072,1900.0
2013-11-22 12:30:00,50.92,50.92,50.91,50.91,600.0,43.6158,43.6158,43.6072,43.6072,600.0
2013-11-22 12:35:00,50.91,50.95,50.9,50.95,1900.0,43.6072,43.6415,43.5987,43.6415,1900.0
2013-11-22 12:40:00,50.92,50.92,50.92,50.92,1100.0,43.6158,43.6158,43.6158,43.6158,1100.0
2013-11-22 12:45:00,50.91,50.92,50.91,50.92,7100.0,43.6072,43.6158,43.6072,43.6158,7100.0
2013-11-22 12:50:00,50.92,50.96,50.92,50.93,1000.0,43.6158,43.6501,43.6158,43.6244,1000.0
2013-11-22 12:55:00,50.92,50.94,50.91,50.91,2700.0,43.6158,43.6329,43.6072,43.6072,2700.0
2013-11-22 13:00:00,50.9,50.93,50.9,50.93,4200.0,43.5987,43.6244,43.5987,43.6244,4200.0
2013-11-22 13:05:00,50.93,50.96,50.93,50.95,900.0,43.6244,43.6501,43.6244,43.6415,900.0
2013-11-22 13:10:00,50.96,50.96,50.95,50.95,200.0,43.6501,43.6501,43.6415,43.6415,200.0
2013-11-22 13:15:00,50.94,50.94,50.91,50.91,1200.0,43.6329,43.6329,43.6072,43.6072,1200.0
2013-11-22 13:20:00,50.91,50.93,50.89,50.92,14000.0,43.6072,43.6244,43.5901,43.6158,14000.0
2013-11-22 13:25:00,50.92,50.93,50.92,50.93,800.0,43.6158,43.6244,43.6158,43.6244,800.0
2013-11-22 13:30:00,50.92,50.93,50.89,50.89,1800.0,43.6158,43.6244,43.5901,43.5901,1800.0
2013-11-22 13:35:00,50.9,50.9,50.89,50.89,1000.0,43.5987,43.5987,43.5901,43.5901,1000.0
2013-11-22 13:40:00,50.91,50.91,50.89,50.89,800.0,43.6072,43.6072,43.5901,43.5901,800.0
2013-11-22 13:45:00,50.89,50.9,50.87,50.87,1700.0,43.5901,43.5987,43.573,43.573,1700.0
2013-11-22 13:50:00,50.87,50.89,50.87,50.89,3000.0,43.573,43.5901,43.573,43.5901,3000.0
2013-11-22 13:55:00,50.9,50.92,50.89,50.9,900.0,43.5987,43.6158,43.5901,43.5987,900.0
2013-11-22 14:00:00,50.89,50.91,50.89,50.9,700.0,43.5901,43.6072,43.5901,43.5987,700.0
2013-11-22 14:05:00,50.91,50.94,50.9,50.94,5800.0,43.6072,43.6329,43.5987,43.6329,5800.0
2013-11-22 14:10:00,50.95,50.97,50.95,50.96,2800.0,43.6415,43.6586,43.6415,43.6501,2800.0
2013-11-22 14:15:00,50.94,50.96,50.94,50.95,1700.0,43.6329,43.6501,43.6329,43.6415,1700.0
2013-11-22 14:20:00,50.95,50.95,50.94,50.95,6900.0,43.6415,43.6415,43.6329,43.6415,6900.0
2013-11-22 14:25:00,50.95,50.96,50.95,50.95,800.0,43.6415,43.6501,43.6415,43.6415,800.0
2013-11-22 14:30:00,50.98,51.0,50.96,51.0,3800.0,43.6672,43.6843,43.6501,43.6843,3800.0
2013-11-22 14:35:00,51.0,51.07,51.0,51.02,3400.0,43.6843,43.7443,43.6843,43.7015,3400.0
2013-11-22 14:40:00,51.01,51.03,51.01,51.03,1200.0,43.6929,43.71,43.6929,43.71,1200.0
2013-11-22 14:45:00,51.03,51.03,51.01,51.02,1500.0,43.71,43.71,43.6929,43.7015,1500.0
2013-11-22 14:50:00,51.01,51.02,51.0,51.0,1200.0,43.6929,43.7015,43.6843,43.6843,1200.0
2013-11-22 14:55:00,51.0,51.03,50.99,51.02,6200.0,43.6843,43.71,43.6758,43.7015,6200.0
2013-11-22 15:00:00,51.02,51.03,51.02,51.03,1700.0,43.7015,43.71,43.7015,43.71,1700.0
2013-11-22 15:05:00,51.03,51.03,51.02,51.02,1700.0,43.71,43.71,43.7015,43.7015,1700.0
2013-11-22 15:10:00,51.02,51.03,50.99,51.03,11400.0,43.7015,43.71,43.6758,43.71,11400.0
2013-11-22 15:15:00,51.03,51.06,51.03,51.04,4400.0,43.71,43.7357,43.71,43.7186,4400.0
2013-11-22 15:20:00,51.03,51.06,51.01,51.04,2500.0,43.71,43.7357,43.6929,43.7186,2500.0
2013-11-22 15:25:00,51.03,51.05,51.01,51.02,2700.0,43.71,43.7272,43.6929,43.7015,2700.0
2013-11-22 15:30:00,51.02,51.03,51.0,51.03,6000.0,43.7015,43.71,43.6843,43.71,6000.0
2013-11-22 15:35:00,51.04,51.05,51.04,51.04,3300.0,43.7186,43.7272,43.7186,43.7186,3300.0
2013-11-22 15:40:00,51.05,51.07,51.05,51.07,5900.0,43.7272,43.7443,43.7272,43.7443,5900.0
2013-11-22 15:45:00,51.07,51.15,51.07,51.12,23200.0,43.7443,43.8128,43.7443,43.7871,23200.0
2013-11-22 15:50:00,51.11,51.11,51.09,51.1,13000.0,43.7786,43.7786,43.7614,43.77,13000.0
2013-11-22 15:55:00,51.1,51.11,51.08,51.11,24700.0,43.77,43.7786,43.7529,43.7786,24700.0
2013-11-25 09:30:00,51.02,51.08,50.91,51.02,16900.0,43.7015,43.7529,43.6072,43.7015,16900.0
2013-11-25 09:35:00,51.02,51.14,51.0,51.01,15800.0,43.7015,43.8043,43.6843,43.6929,15800.0
2013-11-25 09:40:00,51.01,51.08,51.01,51.04,3300.0,43.6929,43.7529,43.6929,43.7186,3300.0
2013-11-25 09:45:00,51.08,51.1,51.05,51.09,10400.0,43.7529,43.77,43.7272,43.7614,10400.0
2013-11-25 09:50:00,51.09,51.09,51.01,51.02,4200.0,43.7614,43.7614,43.6929,43.7015,4200.0
2013-11-25 09:55:00,51.04,51.1,51.03,51.05,6200.0,43.7186,43.77,43.71,43.7272,6200.0
2013-11-25 10:00:00,51.02,51.05,50.98,51.03,5800.0,43.7015,43.7272,43.6672,43.71,5800.0
2013-11-25 10:05:00,51.03,51.19,51.03,51.1,3900.0,43.71,43.8471,43.71,43.77,3900.0
2013-11-25 10:10:00,51.09,51.09,51.04,51.05,2800.0,43.7614,43.7614,43.7186,43.7272,2800.0
2013-11-25 10:15:00,51.04,51.07,51.03,51.04,6900.0,43.7186,43.7443,43.71,43.7186,6900.0
2013-11-25 10:20:00,51.03,51.1,51.02,51.06,11500.0,43.71,43.77,43.7015,43.7357,11500.0
2013-11-25 10:25:00,51.04,51.08,51.03,51.08,2800.0,43.7186,43.7529,43.71,43.7529,2800.0
2013-11-25 10:30:00,51.09,51.14,51.09,51.1,1500.0,43.7614,43.8043,43.7614,43.77,1500.0
2013-11-25 10:35:00,51.1,51.16,51.07,51.14,3100.0,43.77,43.8214,43.7443,43.8043,3100.0
2013-11-25 10:40:00,51.12,51.15,51.09,51.11,1300.0,43.7871,43.8128,43.7614,43.7786,1300.0
2013-11-25 10:45:00,51.08,51.12,51.06,51.12,2100.0,43.7529,43.7871,43.7357,43.7871,2100.0
2013-11-25 10:50:00,51.07,51.11,51.05,51.11,3200.0,43.7443,43.7786,43.7272,43.7786,3200.0
2013-11-25 10:55:00,51.09,51.09,51.05,51.05,7500.0,43.7614,43.7614,43.7272,43.7272,7500.0
2013-11-25 11:00:00,51.06,51.11,51.06,51.08,2400.0,43.7357,43.7786,43.7357,43.7529,2400.0
2013-11-25 11:05:00,51.07,51.1,51.05,51.09,14100.0,43.7443,43.77,43.7272,43.7614,14100.0
2013-11-25 11:10:00,51.11,51.15,51.08,51.15,2500.0,43.7786,43.8128,43.7529,43.8128,2500.0
2013-11-25 11:15:00,51.17,51.18,51.11,51.14,10200.0,43.8299,43.8385,43.7786,43.8043,10200.0
2013-11-25 11:20:00,51.12,51.14,51.12,51.14,1800.0,43.7871,43.8043,43.7871,43.8043,1800.0
2013-11-25 11:25:00,51.14,51.14,51.11,51.12,2500.0,43.8043,43.8043,43.7786,43.7871,2500.0
2013-11-25 11:30:00,51.12,51.16,51.11,51.11,800.0,43.7871,43.8214,43.7786,43.7786,800.0
2013-11-25 11:35:00,51.1,51.15,51.07,51.08,30200.0,43.77,43.8128,43.7443,43.7529,30200.0
2013-11-25 11:40:00,51.12,51.12,51.06,51.08,1100.0,43.7871,43.7871,43.7357,43.7529,1100.0
2013-11-25 11:45:00,51.06,51.07,51.04,51.07,1200.0,43.7357,43.7443,43.7186,43.7443,1200.0
2013-11-25 11:50:00,51.05,51.06,51.04,51.05,900.0,43.7272,43.7357,43.7186,43.7272,900.0
2013-11-25 11:55:00,51.06,51.06,51.0,51.0,2800.0,43.7357,43.7357,43.6843,43.6843,2800.0
2013-11-25 12:00:00,51.03,51.03,50.97,51.0,2900.0,43.71,43.71,43.6586,43.6843,2900.0
2013-11-25 12:05:00,51.0,51.02,50.99,50.99,2100.0,43.6843,43.7015,43.6758,43.6758,2100.0
2013-11-25 12:10:00,50.99,51.01,50.99,50.99,1000.0,43.6758,43.6929,43.6758,43.6758,1000.0
2013-11-25 12:15:00,50.99,50.99,50.99,50.99,1200.0,43.6758,43.6758,43.6758,43.6758,1200.0
2013-11-25 12:20:00,51.0,51.02,50.99,51.01,2200.0,43.6843,43.7015,43.6758,43.6929,2200.0
2013-11-25 12:25:00,51.02,51.05,51.02,51.04,1400.0,43.7015,43.7272,43.7015,43.7186,1400.0
2013-11-25 12:30:00,51.06,51.06,51.05,51.06,800.0,43.7357,43.7357,43.7272,43.7357,800.0
2013-11-25 12:35:00,51.07,51.11,51.07,51.09,1400.0,43.7443,43.7786,43.7443,43.7614,1400.0
2013-11-25 12:40:00,51.11,51.13,51.09,51.11,1700.0,43.7786,43.7957,43.7614,43.7786,1700.0
2013-11-25 12:45:00,51.12,51.15,51.12,51.13,2100.0,43.7871,43.8128,43.7871,43.7957,2100.0
2013-11-25 12:50:00,51.13,51.17,51.08,51.08,14600.0,43.7957,43.8299,43.7529,43.7529,14600.0
2013-11-25 12:55:00,51.09,51.09,51.03,51.04,3600.0,43.7614,43.7614,43.71,43.7186,3600.0
2013-11-25 13:00:00,51.09,51.09,51.04,51.04,1600.0,43.7614,43.7614,43.7186,43.7186,1600.0
2013-11-25 13:05:00,51.01,51.01,50.99,51.01,1600.0,43.6929,43.6929,43.6758,43.6929,1600.0
2013-11-25 13:10:00,51.03,51.05,51.02,51.05,800.0,43.71,43.7272,43.7015,43.7272,800.0
2013-11-25 13:15:00,51.05,51.06,51.05,51.06,400.0,43.7272,43.7357,43.7272,43.7357,400.0
2013-11-25 13:20:00,51.04,51.04,51.04,51.04,200.0,43.7186,43.7186,43.7186,43.7186,200.0
2013-11-25 13:25:00,51.04,51.06,51.04,51.04,1400.0,43.7186,43.7357,43.7186,43.7186,1400.0
2013-11-25 13:30:00,51.04,51.05,51.04,51.05,400.0,43.7186,43.7272,43.7186,43.7272,400.0
2013-11-25 13:35:00,51.04,51.06,51.03,51.06,1000.0,43.7186,43.7357,43.71,43.7357,1000.0
2013-11-25 13:40:00,51.04,51.08,51.04,51.08,1300.0,43.7186,43.7529,43.7186,43.7529,1300.0
2013-11-25 13:45:00,51.08,51.09,51.05,51.05,3000.0,43.7529,43.7614,43.7272,43.7272,3000.0
2013-11-25 13:50:00,51.05,51.05,50.99,50.99,2900.0,43.7272,43.7272,43.6758,43.6758,2900.0
2013-11-25 13:55:00,51.0,51.0,50.99,51.0,1900.0,43.6843,43.6843,43.6758,43.6843,1900.0
2013-11-25 14:00:00,50.99,51.0,50.99,51.0,2700.0,43.6758,43.6843,43.6758,43.6843,2700.0
2013-11-25 14:05:00,51.0,51.0,50.99,51.0,3100.0,43.6843,43.6843,43.6758,43.6843,3100.0
2013-11-25 14:10:00,50.99,51.01,50.99,51.01,2500.0,43.6758,43.6929,43.6758,43.6929,2500.0
2013-11-25 14:15:00,50.99,50.99,50.99,50.99,1700.0,43.6758,43.6758,43.6758,43.6758,1700.0
2013-11-25 14:20:00,51.0,51.0,50.99,50.99,3200.0,43.6843,43.6843,43.6758,43.6758,3200.0
2013-11-25 14:25:00,50.99,51.01,50.99,51.01,1200.0,43.6758,43.6929,43.6758,43.6929,1200.0
2013-11-25 14:30:00,50.99,51.0,50.99,51.0,2100.0,43.6758,43.6843,43.6758,43.6843,2100.0
2013-11-25 14:35:00,50.99,50.99,50.99,50.99,800.0,43.6758,43.6758,43.6758,43.6758,800.0
2013-11-25 14:40:00,51.0,51.0,50.99,51.0,2100.0,43.6843,43.6843,43.6758,43.6843,2100.0
2013-11-25 14:45:00,51.0,51.0,50.89,50.89,7900.0,43.6843,43.6843,43.5901,43.5901,7900.0
2013-11-25 14:50:00,50.89,50.89,50.78,50.78,10500.0,43.5901,43.5901,43.4959,43.4959,10500.0
2013-11-25 14:55:00,50.78,50.85,50.78,50.82,4600.0,43.4959,43.5559,43.4959,43.5302,4600.0
2013-11-25 15:00:00,50.84,50.89,50.83,50.89,3100.0,43.5473,43.5901,43.5387,43.5901,3100.0
2013-11-25 15:05:00,50.89,50.89,50.88,50.88,6300.0,43.5901,43.5901,43.5815,43.5815,6300.0
2013-11-25 15:10:00,50.88,50.88,50.88,50.88,5600.0,43.5815,43.5815,43.5815,43.5815,5600.0
2013-11-25 15:15:00,50.88,50.89,50.86,50.86,3300.0,43.5815,43.5901,43.5644,43.5644,3300.0
2013-11-25 15:20:00,50.86,50.87,50.86,50.86,5200.0,43.5644,43.573,43.5644,43.5644,5200.0
2013-11-25 15:25:00,50.86,50.87,50.86,50.86,2500.0,43.5644,43.573,43.5644,43.5644,2500.0
2013-11-25 15:30:00,50.86,50.86,50.81,50.81,3300.0,43.5644,43.5644,43.5216,43.5216,3300.0
2013-11-25 15:35:00,50.8,50.8,50.72,50.75,6400.0,43.513,43.513,43.4445,43.4702,6400.0
2013-11-25 15:40:00,50.74,50.83,50.74,50.82,8400.0,43.4616,43.5387,43.4616,43.5302,8400.0
2013-11-25 15:45:00,50.82,50.82,50.73,50.73,16600.0,43.5302,43.5302,43.4531,43.4531,16600.0
2013-11-25 15:50:00,50.73,50.73,50.69,50.72,23500.0,43.4531,43.4531,43.4188,43.4445,23500.0
2013-11-25 15:55:00,50.71,50.74,50.68,50.73,29700.0,43.4359,43.4616,43.4102,43.4531,29700.0
2013-11-26 09:30:00,49.88,49.88,49.04,49.54,35200.0,42.725,42.725,42.0055,42.4338,35200.0
2013-11-26 09:35:00,49.56,49.73,49.47,49.55,14200.0,42.4509,42.5965,42.3738,42.4423,14200.0
2013-11-26 09:40:00,49.51,49.56,49.39,49.5,13000.0,42.4081,42.4509,42.3053,42.3995,13000.0
2013-11-26 09:45:00,49.47,49.54,49.42,49.46,7400.0,42.3738,42.4338,42.331,42.3652,7400.0
2013-11-26 09:50:00,49.46,49.5,49.31,49.5,8700.0,42.3652,42.3995,42.2368,42.3995,8700.0
2013-11-26 09:55:00,49.49,49.53,49.33,49.36,6200.0,42.3909,42.4252,42.2539,42.2796,6200.0
2013-11-26 10:00:00,49.36,49.58,49.35,49.57,11100.0,42.2796,42.468,42.271,42.4595,11100.0
2013-11-26 10:05:00,49.57,49.69,49.57,49.68,18900.0,42.4595,42.5622,42.4595,42.5537,18900.0
2013-11-26 10:10:00,49.68,49.75,49.65,49.68,11300.0,42.5537,42.6136,42.528,42.5537,11300.0
2013-11-26 10:15:00,49.68,49.68,49.55,49.62,13900.0,42.5537,42.5537,42.4423,42.5023,13900.0
2013-11-26 10:20:00,49.56,49.61,49.54,49.56,15200.0,42.4509,42.4937,42.4338,42.4509,15200.0
2013-11-26 10:25:00,49.56,49.62,49.54,49.57,12300.0,42.4509,42.5023,42.4338,42.4595,12300.0
2013-11-26 10:30:00,49.56,49.61,49.56,49.6,13500.0,42.4509,42.4937,42.4509,42.4852,13500.0
2013-11-26 10:35:00,49.6,49.61,49.58,49.6,7900.0,42.4852,42.4937,42.468,42.4852,7900.0
2013-11-26 10:40:00,49.61,49.62,49.52,49.54,47500.0,42.4937,42.5023,42.4166,42.4338,47500.0
2013-11-26 10:45:00,49.53,49.54,49.52,49.52,9200.0,42.4252,42.4338,42.4166,42.4166,9200.0
2013-11-26 10:50:00,49.52,49.54,49.52,49.54,14300.0,42.4166,42.4338,42.4166,42.4338,14300.0
2013-11-26 10:55:00,49.53,49.6,49.52,49.59,26900.0,42.4252,42.4852,42.4166,42.4766,26900.0
2013-11-26 11:00:00,49.58,49.65,49.58,49.61,10900.0,42.468,42.528,42.468,42.4937,10900.0
2013-11-26 11:05:00,49.62,49.65,49.59,49.6,85400.0,42.5023,42.528,42.4766,42.4852,85400.0
2013-11-26 11:10:00,49.6,49.61,49.58,49.6,5400.0,42.4852,42.4937,42.468,42.4852,5400.0
2013-11-26 11:15:00,49.59,49.64,49.56,49.56,6900.0,42.4766,42.5194,42.4509,42.4509,6900.0
2013-11-26 11:20:00,49.58,49.6,49.58,49.59,6200.0,42.468,42.4852,42.468,42.4766,6200.0
2013-11-26 11:25:00,49.58,49.6,49.54,49.54,5000.0,42.468,42.4852,42.4338,42.4338,5000.0
2013-11-26 11:30:00,49.54,49.56,49.52,49.52,4600.0,42.4338,42.4509,42.4166,42.4166,4600.0
2013-11-26 11:35:00,49.52,49.6,49.52,49.6,5100.0,42.4166,42.4852,42.4166,42.4852,5100.0
2013-11-26 11:40:00,49.61,49.61,49.59,49.6,5000.0,42.4937,42.4937,42.4766,42.4852,5000.0
2013-11-26 11:45:00,49.6,49.61,49.57,49.6,5300.0,42.4852,42.4937,42.4595,42.4852,5300.0
2013-11-26 11:50:00,49.6,49.61,49.56,49.57,3300.0,42.4852,42.4937,42.4509,42.4595,3300.0
2013-11-26 11:55:00,49.55,49.6,49.55,49.58,4300.0,42.4423,42.4852,42.4423,42.468,4300.0
2013-11-26 12:00:00,49.58,49.61,49.58,49.6,3900.0,42.468,42.4937,42.468,42.4852,3900.0
2013-11-26 12:05:00,49.6,49.61,49.58,49.6,4400.0,42.4852,42.4937,42.468,42.4852,4400.0
2013-11-26 12:10:00,49.57,49.61,49.55,49.61,3700.0,42.4595,42.4937,42.4423,42.4937,3700.0
2013-11-26 12:15:00,49.6,49.61,49.58,49.6,5500.0,42.4852,42.4937,42.468,42.4852,5500.0
2013-11-26 12:20:00,49.6,49.61,49.57,49.57,6300.0,42.4852,42.4937,42.4595,42.4595,6300.0
2013-11-26 12:25:00,49.55,49.6,49.52,49.59,14600.0,42.4423,42.4852,42.4166,42.4766,14600.0
2013-11-26 12:30:00,49.59,49.75,49.59,49.65,11400.0,42.4766,42.6136,42.4766,42.528,11400.0
2013-11-26 12:35:00,49.65,49.67,49.65,49.66,2900.0,42.528,42.5451,42.528,42.5366,2900.0
2013-11-26 12:40:00,49.65,49.71,49.64,49.69,10100.0,42.528,42.5794,42.5194,42.5622,10100.0
2013-11-26 12:45:00,49.69,49.77,49.68,49.73,9300.0,42.5622,42.6308,42.5537,42.5965,9300.0
2013-11-26 12:50:00,49.73,49.73,49.65,49.69,3600.0,42.5965,42.5965,42.528,42.5622,3600.0
2013-11-26 12:55:00,49.68,49.76,49.66,49.69,5600.0,42.5537,42.6222,42.5366,42.5622,5600.0
2013-11-26 13:00:00,49.71,49.71,49.64,49.67,5100.0,42.5794,42.5794,42.5194,42.5451,5100.0
2013-11-26 13:05:00,49.68,49.74,49.66,49.69,4000.0,42.5537,42.6051,42.5366,42.5622,4000.0
2013-11-26 13:10:00,49.71,49.74,49.71,49.72,2100.0,42.5794,42.6051,42.5794,42.5879,2100.0
2013-11-26 13:15:00,49.74,49.79,49.73,49.73,4600.0,42.6051,42.6479,42.5965,42.5965,4600.0
2013-11-26 13:20:00,49.74,49.83,49.74,49.83,18900.0,42.6051,42.6822,42.6051,42.6822,18900.0
2013-11-26 13:25:00,49.82,49.83,49.77,49.77,5400.0,42.6736,42.6822,42.6308,42.6308,5400.0
2013-11-26 13:30:00,49.79,49.81,49.76,49.77,7600.0,42.6479,42.665,42.6222,42.6308,7600.0
2013-11-26 13:35:00,49.76,49.84,49.76,49.84,6600.0,42.6222,42.6907,42.6222,42.6907,6600.0
2013-11-26 13:40:00,49.82,49.85,49.81,49.84,6800.0,42.6736,42.6993,42.665,42.6907,6800.0
2013-11-26 13:45:00,49.84,49.86,49.81,49.84,10700.0,42.6907,42.7079,42.665,42.6907,10700.0
2013-11-26 13:50:00,49.82,49.85,49.82,49.84,3900.0,42.6736,42.6993,42.6736,42.6907,3900.0
2013-11-26 13:55:00,49.85,49.86,49.84,49.86,3800.0,42.6993,42.7079,42.6907,42.7079,3800.0
2013-11-26 14:00:00,49.86,49.86,49.78,49.78,5100.0,42.7079,42.7079,42.6393,42.6393,5100.0
2013-11-26 14:05:00,49.79,49.79,49.74,49.76,4500.0,42.6479,42.6479,42.6051,42.6222,4500.0
2013-11-26 14:10:00,49.77,49.78,49.76,49.76,10400.0,42.6308,42.6393,42.6222,42.6222,10400.0
2013-11-26 14:15:00,49.76,49.78,49.76,49.76,38100.0,42.6222,42.6393,42.6222,42.6222,38100.0
2013-11-26 14:20:00,49.76,49.77,49.76,49.76,8300.0,42.6222,42.6308,42.6222,42.6222,8300.0
2013-11-26 14:25:00,49.76,49.77,49.76,49.76,10300.0,42.6222,42.6308,42.6222,42.6222,10300.0
2013-11-26 14:30:00,49.77,49.79,49.73,49.73,18200.0,42.6308,42.6479,42.5965,42.5965,18200.0
2013-11-26 14:35:00,49.73,49.74,49.7,49.71,5100.0,42.5965,42.6051,42.5708,42.5794,5100.0
2013-11-26 14:40:00,49.72,49.78,49.72,49.75,4500.0,42.5879,42.6393,42.5879,42.6136,4500.0
2013-11-26 14:45:00,49.76,49.78,49.72,49.74,4900.0,42.6222,42.6393,42.5879,42.6051,4900.0
2013-11-26 14:50:00,49.75,49.79,49.75,49.76,5400.0,42.6136,42.6479,42.6136,42.6222,5400.0
2013-11-26 14:55:00,49.76,49.79,49.76,49.76,58600.0,42.6222,42.6479,42.6222,42.6222,58600.0
2013-11-26 15:00:00,49.79,49.79,49.76,49.76,6700.0,42.6479,42.6479,42.6222,42.6222,6700.0
2013-11-26 15:05:00,49.76,49.79,49.76,49.76,16600.0,42.6222,42.6479,42.6222,42.6222,16600.0
2013-11-26 15:10:00,49.76,49.77,49.72,49.72,9200.0,42.6222,42.6308,42.5879,42.5879,9200.0
2013-11-26 15:15:00,49.72,49.73,49.7,49.7,4200.0,42.5879,42.5965,42.5708,42.5708,4200.0
2013-11-26 15:20:00,49.71,49.71,49.67,49.67,10500.0,42.5794,42.5794,42.5451,42.5451,10500.0
2013-11-26 15:25:00,49.67,49.67,49.63,49.64,12000.0,42.5451,42.5451,42.5109,42.5194,12000.0
2013-11-26 15:30:00,49.65,49.65,49.6,49.61,14800.0,42.528,42.528,42.4852,42.4937,14800.0
2013-11-26 15:35:00,49.6,49.6,49.56,49.58,20800.0,42.4852,42.4852,42.4509,42.468,20800.0
2013-11-26 15:40:00,49.58,49.6,49.58,49.59,13200.0,42.468,42.4852,42.468,42.4766,13200.0
2013-11-26 15:45:00,49.61,49.64,49.56,49.56,50000.0,42.4937,42.5194,42.4509,42.4509,50000.0
2013-11-26 15:50:00,49.56,49.58,49.55,49.56,41200.0,42.4509,42.468,42.4423,42.4509,41200.0
2013-11-26 15:55:00,49.57,49.57,49.53,49.55,28800.0,42.4595,42.4595,42.4252,42.4423,28800.0
2013-11-27 09:30:00,49.34,49.41,48.83,48.97,31300.0,42.2625,42.3224,41.8256,41.9455,31300.0
2013-11-27 09:35:00,48.97,49.14,48.96,49.14,8600.0,41.9455,42.0911,41.937,42.0911,8600.0
2013-11-27 09:40:00,49.14,49.18,49.04,49.08,6000.0,42.0911,42.1254,42.0055,42.0397,6000.0
2013-11-27 09:45:00,49.05,49.2,49.05,49.1,11400.0,42.0141,42.1425,42.0141,42.0569,11400.0
2013-11-27 09:50:00,49.15,49.19,49.07,49.13,13000.0,42.0997,42.134,42.0312,42.0826,13000.0
2013-11-27 09:55:00,49.09,49.13,49.05,49.07,16400.0,42.0483,42.0826,42.0141,42.0312,16400.0
2013-11-27 10:00:00,49.05,49.08,48.99,49.0,28100.0,42.0141,42.0397,41.9627,41.9712,28100.0
2013-11-27 10:05:00,48.96,48.96,48.95,48.96,10900.0,41.937,41.937,41.9284,41.937,10900.0
2013-11-27 10:10:00,48.96,48.96,48.91,48.93,24200.0,41.937,41.937,41.8941,41.9113,24200.0
2013-11-27 10:15:00,48.92,48.95,48.69,48.71,62100.0,41.9027,41.9284,41.7057,41.7228,62100.0
2013-11-27 10:20:00,48.71,48.85,48.67,48.7,68500.0,41.7228,41.8427,41.6886,41.7143,68500.0
2013-11-27 10:25:00,48.7,48.71,48.65,48.65,19100.0,41.7143,41.7228,41.6714,41.6714,19100.0
2013-11-27 10:30:00,48.67,48.76,48.65,48.76,10400.0,41.6886,41.7657,41.6714,41.7657,10400.0
2013-11-27 10:35:00,48.79,48.9,48.79,48.9,12600.0,41.7913,41.8856,41.7913,41.8856,12600.0
2013-11-27 10:40:00,48.9,48.96,48.88,48.88,22700.0,41.8856,41.937,41.8684,41.8684,22700.0
2013-11-27 10:45:00,48.88,48.88,48.8,48.82,7800.0,41.8684,41.8684,41.7999,41.817,7800.0
2013-11-27 10:50:00,48.82,48.82,48.8,48.81,11600.0,41.817,41.817,41.7999,41.8085,11600.0
2013-11-27 10:55:00,48.82,48.82,48.7,48.71,10000.0,41.817,41.817,41.7143,41.7228,10000.0
2013-11-27 11:00:00,48.71,48.73,48.7,48.73,6300.0,41.7228,41.74,41.7143,41.74,6300.0
2013-11-27 11:05:00,48.73,48.74,48.71,48.72,9300.0,41.74,41.7485,41.7228,41.7314,9300.0
2013-11-27 11:10:00,48.72,48.73,48.71,48.71,6800.0,41.7314,41.74,41.7228,41.7228,6800.0
2013-11-27 11:15:00,48.71,48.72,48.71,48.71,10500.0,41.7228,41.7314,41.7228,41.7228,10500.0
2013-11-27 11:20:00,48.71,48.72,48.66,48.71,11400.0,41.7228,41.7314,41.68,41.7228,11400.0
2013-11-27 11:25:00,48.72,48.78,48.72,48.73,7500.0,41.7314,41.7828,41.7314,41.74,7500.0
2013-11-27 11:30:00,48.73,48.77,48.71,48.75,10300.0,41.74,41.7742,41.7228,41.7571,10300.0
2013-11-27 11:35:00,48.76,48.84,48.75,48.82,8500.0,41.7657,41.8342,41.7571,41.817,8500.0
2013-11-27 11:40:00,48.81,48.81,48.76,48.76,12300.0,41.8085,41.8085,41.7657,41.7657,12300.0
2013-11-27 11:45:00,48.77,48.77,48.75,48.76,8500.0,41.7742,41.7742,41.7571,41.7657,8500.0
2013-11-27 11:50:00,48.76,48.77,48.75,48.76,8100.0,41.7657,41.7742,41.7571,41.7657,8100.0
2013-11-27 11:55:00,48.75,48.75,48.69,48.69,16900.0,41.7571,41.7571,41.7057,41.7057,16900.0
2013-11-27 12:00:00,48.69,48.69,48.65,48.67,13700.0,41.7057,41.7057,41.6714,41.6886,13700.0
2013-11-27 12:05:00,48.67,48.69,48.66,48.69,13800.0,41.6886,41.7057,41.68,41.7057,13800.0
2013-11-27 12:10:00,48.68,48.68,48.63,48.64,16300.0,41.6971,41.6971,41.6543,41.6629,16300.0
2013-11-27 12:15:00,48.64,48.64,48.52,48.52,19300.0,41.6629,41.6629,41.5601,41.5601,19300.0
2013-11-27 12:20:00,48.53,48.57,48.52,48.57,14300.0,41.5686,41.6029,41.5601,41.6029,14300.0
2013-11-27 12:25:00,48.57,48.61,48.57,48.6,13600.0,41.6029,41.6372,41.6029,41.6286,13600.0
2013-11-27 12:30:00,48.61,48.61,48.53,48.58,17600.0,41.6372,41.6372,41.5686,41.6115,17600.0
2013-11-27 12:35:00,48.58,48.59,48.53,48.54,16900.0,41.6115,41.62,41.5686,41.5772,16900.0
2013-11-27 12:40:00,48.54,48.54,48.52,48.52,28300.0,41.5772,41.5772,41.5601,41.5601,28300.0
2013-11-27 12:45:00,48.52,48.53,48.44,48.49,36700.0,41.5601,41.5686,41.4916,41.5344,36700.0
2013-11-27 12:50:00,48.48,48.51,48.44,48.48,51100.0,41.5258,41.5515,41.4916,41.5258,51100.0
2013-11-27 12:55:00,48.48,48.52,48.47,48.49,34000.0,41.5258,41.5601,41.5172,41.5344,34000.0
2013-11-27 13:00:00,48.5,48.55,48.5,48.52,30000.0,41.5429,41.5858,41.5429,41.5601,30000.0
2013-11-27 13:05:00,48.53,48.65,48.52,48.64,21400.0,41.5686,41.6714,41.5601,41.6629,21400.0
2013-11-27 13:10:00,48.64,48.67,48.58,48.61,14900.0,41.6629,41.6886,41.6115,41.6372,14900.0
2013-11-27 13:15:00,48.62,48.64,48.6,48.61,18800.0,41.6457,41.6629,41.6286,41.6372,18800.0
2013-11-27 13:20:00,48.6,48.61,48.58,48.59,20200.0,41.6286,41.6372,41.6115,41.62,20200.0
2013-11-27 13:25:00,48.59,48.61,48.55,48.55,28000.0,41.62,41.6372,41.5858,41.5858,28000.0
2013-11-27 13:30:00,48.55,48.59,48.47,48.59,13400.0,41.5858,41.62,41.5172,41.62,13400.0
2013-11-27 13:35:00,48.59,48.59,48.51,48.58,23600.0,41.62,41.62,41.5515,41.6115,23600.0
2013-11-27 13:40:00,48.59,48.69,48.58,48.6,19500.0,41.62,41.7057,41.6115,41.6286,19500.0
2013-11-27 13:45:00,48.59,48.61,48.58,48.6,19100.0,41.62,41.6372,41.6115,41.6286,19100.0
2013-11-27 13:50:00,48.6,48.63,48.58,48.61,13800.0,41.6286,41.6543,41.6115,41.6372,13800.0
2013-11-27 13:55:00,48.62,48.66,48.59,48.61,10300.0,41.6457,41.68,41.62,41.6372,10300.0
2013-11-27 14:00:00,48.61,48.64,48.58,48.64,33300.0,41.6372,41.6629,41.6115,41.6629,33300.0
2013-11-27 14:05:00,48.64,48.64,48.59,48.63,35500.0,41.6629,41.6629,41.62,41.6543,35500.0
2013-11-27 14:10:00,48.62,48.63,48.58,48.58,17200.0,41.6457,41.6543,41.6115,41.6115,17200.0
2013-11-27 14:15:00,48.59,48.67,48.58,48.67,44500.0,41.62,41.6886,41.6115,41.6886,44500.0
2013-11-27 14:20:00,48.66,48.68,48.65,48.68,15700.0,41.68,41.6971,41.6714,41.6971,15700.0
2013-11-27 14:25:00,48.68,48.68,48.64,48.65,23900.0,41.6971,41.6971,41.6629,41.6714,23900.0
2013-11-27 14:30:00,48.64,48.75,48.62,48.73,13200.0,41.6629,41.7571,41.6457,41.74,13200.0
2013-11-27 14:35:00,48.71,48.71,48.59,48.6,36500.0,41.7228,41.7228,41.62,41.6286,36500.0
2013-11-27 14:40:00,48.6,48.65,48.59,48.65,15200.0,41.6286,41.6714,41.62,41.6714,15200.0
2013-11-27 14:45:00,48.65,48.65,48.58,48.65,23100.0,41.6714,41.6714,41.6115,41.6714,23100.0
2013-11-27 14:50:00,48.65,48.66,48.6,48.62,14000.0,41.6714,41.68,41.6286,41.6457,14000.0
2013-11-27 14:55:00,48.63,48.63,48.59,48.6,21700.0,41.6543,41.6543,41.62,41.6286,21700.0
2013-11-27 15:00:00,48.6,48.62,48.59,48.6,22700.0,41.6286,41.6457,41.62,41.6286,22700.0
2013-11-27 15:05:00,48.6,48.63,48.59,48.63,15400.0,41.6286,41.6543,41.62,41.6543,15400.0
2013-11-27 15:10:00,48.62,48.63,48.58,48.59,18700.0,41.6457,41.6543,41.6115,41.62,18700.0
2013-11-27 15:15:00,48.6,48.65,48.58,48.64,17600.0,41.6286,41.6714,41.6115,41.6629,17600.0
2013-11-27 15:20:00,48.64,48.64,48.59,48.6,13700.0,41.6629,41.6629,41.62,41.6286,13700.0
2013-11-27 15:25:00,48.59,48.6,48.58,48.6,9600.0,41.62,41.6286,41.6115,41.6286,9600.0
2013-11-27 15:30:00,48.59,48.6,48.56,48.56,22500.0,41.62,41.6286,41.5943,41.5943,22500.0
2013-11-27 15:35:00,48.56,48.59,48.54,48.58,51600.0,41.5943,41.62,41.5772,41.6115,51600.0
2013-11-27 15:40:00,48.59,48.59,48.55,48.56,26800.0,41.62,41.62,41.5858,41.5943,26800.0
2013-11-27 15:45:00,48.57,48.67,48.57,48.66,29800.0,41.6029,41.6886,41.6029,41.68,29800.0
2013-11-27 15:50:00,48.66,48.67,48.59,48.61,49000.0,41.68,41.6886,41.62,41.6372,49000.0
2013-11-27 15:55:00,48.62,48.68,48.58,48.67,107800.0,41.6457,41.6971,41.6115,41.6886,107800.0
2013-11-29 09:30:00,48.57,48.64,48.33,48.4,13300.0,41.6029,41.6629,41.3973,41.4573,13300.0
2013-11-29 09:35:00,48.41,48.56,48.27,48.35,51000.0,41.4659,41.5943,41.3459,41.4145,51000.0
2013-11-29 09:40:00,48.34,48.42,48.15,48.3,13300.0,41.4059,41.4744,41.2432,41.3716,13300.0
2013-11-29 09:45:00,48.3,48.31,48.2,48.26,8600.0,41.3716,41.3802,41.286,41.3374,8600.0
2013-11-29 09:50:00,48.24,48.36,48.19,48.3,5700.0,41.3202,41.423,41.2774,41.3716,5700.0
2013-11-29 09:55:00,48.3,48.37,48.26,48.27,5400.0,41.3716,41.4316,41.3374,41.3459,5400.0
2013-11-29 10:00:00,48.27,48.37,48.27,48.32,5600.0,41.3459,41.4316,41.3459,41.3888,5600.0
2013-11-29 10:05:00,48.33,48.42,48.33,48.42,6400.0,41.3973,41.4744,41.3973,41.4744,6400.0
2013-11-29 10:10:00,48.41,48.43,48.35,48.35,4300.0,41.4659,41.483,41.4145,41.4145,4300.0
2013-11-29 10:15:00,48.35,48.46,48.35,48.41,7300.0,41.4145,41.5087,41.4145,41.4659,7300.0
2013-11-29 10:20:00,48.41,48.41,48.36,48.39,4100.0,41.4659,41.4659,41.423,41.4487,4100.0
2013-11-29 10:25:00,48.4,48.5,48.4,48.5,4600.0,41.4573,41.5429,41.4573,41.5429,4600.0
2013-11-29 10:30:00,48.47,48.51,48.46,48.51,5200.0,41.5172,41.5515,41.5087,41.5515,5200.0
2013-11-29 10:35:00,48.51,48.57,48.51,48.57,9900.0,41.5515,41.6029,41.5515,41.6029,9900.0
2013-11-29 10:40:00,48.57,48.57,48.54,48.56,11100.0,41.6029,41.6029,41.5772,41.5943,11100.0
2013-11-29 10:45:00,48.57,48.57,48.56,48.57,3600.0,41.6029,41.6029,41.5943,41.6029,3600.0
2013-11-29 10:50:00,48.56,48.57,48.55,48.56,5900.0,41.5943,41.6029,41.5858,41.5943,5900.0
2013-11-29 10:55:00,48.56,48.57,48.55,48.55,10900.0,41.5943,41.6029,41.5858,41.5858,10900.0
2013-11-29 11:00:00,48.56,48.56,48.54,48.55,14800.0,41.5943,41.5943,41.5772,41.5858,14800.0
2013-11-29 11:05:00,48.55,48.56,48.46,48.48,9400.0,41.5858,41.5943,41.5087,41.5258,9400.0
2013-11-29 11:10:00,48.5,48.62,48.5,48.56,14800.0,41.5429,41.6457,41.5429,41.5943,14800.0
2013-11-29 11:15:00,48.56,48.6,48.52,48.53,15000.0,41.5943,41.6286,41.5601,41.5686,15000.0
2013-11-29 11:20:00,48.53,48.62,48.52,48.62,7800.0,41.5686,41.6457,41.5601,41.6457,7800.0
2013-11-29 11:25:00,48.63,48.68,48.59,48.59,10800.0,41.6543,41.6971,41.62,41.62,10800.0
2013-11-29 11:30:00,48.6,48.71,48.6,48.65,12500.0,41.6286,41.7228,41.6286,41.6714,12500.0
2013-11-29 11:35:00,48.68,48.71,48.65,48.71,3100.0,41.6971,41.7228,41.6714,41.7228,3100.0
2013-11-29 11:40:00,48.71,48.79,48.69,48.69,13800.0,41.7228,41.7913,41.7057,41.7057,13800.0
2013-11-29 11:45:00,48.7,48.72,48.68,48.68,10700.0,41.7143,41.7314,41.6971,41.6971,10700.0
2013-11-29 11:50:00,48.7,48.77,48.68,48.77,14300.0,41.7143,41.7742,41.6971,41.7742,14300.0
2013-11-29 11:55:00,48.78,48.85,48.69,48.77,32400.0,41.7828,41.8427,41.7057,41.7742,32400.0
2013-11-29 12:00:00,48.75,48.85,48.75,48.76,18700.0,41.7571,41.8427,41.7571,41.7657,18700.0
2013-11-29 12:05:00,48.75,48.76,48.75,48.76,9000.0,41.7571,41.7657,41.7571,41.7657,9000.0
2013-11-29 12:10:00,48.76,48.77,48.75,48.77,5800.0,41.7657,41.7742,41.7571,41.7742,5800.0
2013-11-29 12:15:00,48.76,48.77,48.75,48.76,10800.0,41.7657,41.7742,41.7571,41.7657,10800.0
2013-11-29 12:20:00,48.77,48.86,48.76,48.84,13600.0,41.7742,41.8513,41.7657,41.8342,13600.0
2013-11-29 12:25:00,48.84,48.87,48.78,48.87,4700.0,41.8342,41.8599,41.7828,41.8599,4700.0
2013-11-29 12:30:00,48.88,48.94,48.85,48.94,14800.0,41.8684,41.9198,41.8427,41.9198,14800.0
2013-11-29 12:35:00,48.93,48.98,48.93,48.96,5500.0,41.9113,41.9541,41.9113,41.937,5500.0
2013-11-29 12:40:00,48.95,48.97,48.95,48.97,7100.0,41.9284,41.9455,41.9284,41.9455,7100.0
2013-11-29 12:45:00,48.96,48.97,48.8,48.85,12400.0,41.937,41.9455,41.7999,41.8427,12400.0
2013-11-29 12:50:00,48.87,48.95,48.81,48.95,14600.0,41.8599,41.9284,41.8085,41.9284,14600.0
2013-11-29 12:55:00,48.96,48.96,48.8,48.81,27200.0,41.937,41.937,41.7999,41.8085,27200.0
2013-12-02 09:30:00,48.81,48.88,48.36,48.36,10800.0,41.8085,41.8684,41.423,41.423,10800.0
2013-12-02 09:35:00,48.37,48.81,48.37,48.61,11300.0,41.4316,41.8085,41.4316,41.6372,11300.0
2013-12-02 09:40:00,48.61,48.83,48.57,48.66,8300.0,41.6372,41.8256,41.6029,41.68,8300.0
2013-12-02 09:45:00,48.65,48.81,48.65,48.76,14800.0,41.6714,41.8085,41.6714,41.7657,14800.0
2013-12-02 09:50:00,48.76,49.01,48.75,49.01,6900.0,41.7657,41.9798,41.7571,41.9798,6900.0
2013-12-02 09:55:00,49.0,49.16,48.96,49.16,6700.0,41.9712,42.1083,41.937,42.1083,6700.0
2013-12-02 10:00:00,49.11,49.16,49.07,49.16,7800.0,42.0654,42.1083,42.0312,42.1083,7800.0
2013-12-02 10:05:00,49.15,49.31,49.12,49.3,8900.0,42.0997,42.2368,42.074,42.2282,8900.0
2013-12-02 10:10:00,49.27,49.31,49.08,49.15,19600.0,42.2025,42.2368,42.0397,42.0997,19600.0
2013-12-02 10:15:00,49.15,49.24,49.12,49.17,20800.0,42.0997,42.1768,42.074,42.1168,20800.0
2013-12-02 10:20:00,49.14,49.19,49.14,49.17,8200.0,42.0911,42.134,42.0911,42.1168,8200.0
2013-12-02 10:25:00,49.14,49.14,49.05,49.11,3900.0,42.0911,42.0911,42.0141,42.0654,3900.0
2013-12-02 10:30:00,49.07,49.11,49.0,49.11,14700.0,42.0312,42.0654,41.9712,42.0654,14700.0
2013-12-02 10:35:00,49.11,49.11,49.01,49.06,3200.0,42.0654,42.0654,41.9798,42.0226,3200.0
2013-12-02 10:40:00,49.05,49.14,49.02,49.14,5500.0,42.0141,42.0911,41.9884,42.0911,5500.0
2013-12-02 10:45:00,49.14,49.17,49.11,49.17,3500.0,42.0911,42.1168,42.0654,42.1168,3500.0
2013-12-02 10:50:00,49.16,49.24,49.15,49.24,4900.0,42.1083,42.1768,42.0997,42.1768,4900.0
2013-12-02 10:55:00,49.25,49.28,49.21,49.27,11500.0,42.1854,42.2111,42.1511,42.2025,11500.0
2013-12-02 11:00:00,49.26,49.35,49.26,49.35,11600.0,42.1939,42.271,42.1939,42.271,11600.0
2013-12-02 11:05:00,49.34,49.41,49.34,49.35,4900.0,42.2625,42.3224,42.2625,42.271,4900.0
2013-12-02 11:10:00,49.38,49.38,49.3,49.32,4800.0,42.2967,42.2967,42.2282,42.2453,4800.0
2013-12-02 11:15:00,49.31,49.33,49.24,49.24,13100.0,42.2368,42.2539,42.1768,42.1768,13100.0
2013-12-02 11:20:00,49.25,49.3,49.24,49.27,5900.0,42.1854,42.2282,42.1768,42.2025,5900.0
2013-12-02 11:25:00,49.24,49.29,49.19,49.19,15500.0,42.1768,42.2196,42.134,42.134,15500.0
2013-12-02 11:30:00,49.21,49.27,49.17,49.19,13700.0,42.1511,42.2025,42.1168,42.134,13700.0
2013-12-02 11:35:00,49.16,49.17,49.1,49.16,4600.0,42.1083,42.1168,42.0569,42.1083,4600.0
2013-12-02 11:40:00,49.16,49.22,49.1,49.14,19600.0,42.1083,42.1597,42.0569,42.0911,19600.0
2013-12-02 11:45:00,49.13,49.2,49.12,49.17,10800.0,42.0826,42.1425,42.074,42.1168,10800.0
2013-12-02 11:50:00,49.18,49.21,49.13,49.15,8200.0,42.1254,42.1511,42.0826,42.0997,8200.0
2013-12-02 11:55:00,49.17,49.34,49.17,49.26,5600.0,42.1168,42.2625,42.1168,42.1939,5600.0
2013-12-02 12:00:00,49.25,49.26,49.19,49.21,4000.0,42.1854,42.1939,42.134,42.1511,4000.0
2013-12-02 12:05:00,49.21,49.22,49.13,49.16,4500.0,42.1511,42.1597,42.0826,42.1083,4500.0
2013-12-02 12:10:00,49.16,49.21,49.13,49.2,2800.0,42.1083,42.1511,42.0826,42.1425,2800.0
2013-12-02 12:15:00,49.21,49.24,49.21,49.21,3800.0,42.1511,42.1768,42.1511,42.1511,3800.0
2013-12-02 12:20:00,49.21,49.27,49.21,49.26,5100.0,42.1511,42.2025,42.1511,42.1939,5100.0
2013-12-02 12:25:00,49.26,49.33,49.26,49.3,23400.0,42.1939,42.2539,42.1939,42.2282,23400.0
2013-12-02 12:30:00,49.3,49.32,49.28,49.32,4100.0,42.2282,42.2453,42.2111,42.2453,4100.0
2013-12-02 12:35:00,49.33,49.34,49.25,49.28,23700.0,42.2539,42.2625,42.1854,42.2111,23700.0
2013-12-02 12:40:00,49.27,49.27,49.2,49.2,2900.0,42.2025,42.2025,42.1425,42.1425,2900.0
2013-12-02 12:45:00,49.21,49.22,49.19,49.2,3400.0,42.1511,42.1597,42.134,42.1425,3400.0
2013-12-02 12:50:00,49.21,49.23,49.17,49.19,4300.0,42.1511,42.1682,42.1168,42.134,4300.0
2013-12-02 12:55:00,49.16,49.18,49.12,49.12,8200.0,42.1083,42.1254,42.074,42.074,8200.0
2013-12-02 13:00:00,49.13,49.13,49.08,49.12,4600.0,42.0826,42.0826,42.0397,42.074,4600.0
2013-12-02 13:05:00,49.1,49.11,49.05,49.08,9800.0,42.0569,42.0654,42.0141,42.0397,9800.0
2013-12-02 13:10:00,49.06,49.16,49.06,49.09,9700.0,42.0226,42.1083,42.0226,42.0483,9700.0
2013-12-02 13:15:00,49.08,49.14,49.07,49.14,6700.0,42.0397,42.0911,42.0312,42.0911,6700.0
2013-12-02 13:20:00,49.13,49.2,49.11,49.19,14000.0,42.0826,42.1425,42.0654,42.134,14000.0
2013-12-02 13:25:00,49.2,49.2,49.08,49.11,5100.0,42.1425,42.1425,42.0397,42.0654,5100.0
2013-12-02 13:30:00,49.08,49.12,49.07,49.1,6500.0,42.0397,42.074,42.0312,42.0569,6500.0
2013-12-02 13:35:00,49.11,49.12,49.1,49.1,3400.0,42.0654,42.074,42.0569,42.0569,3400.0
2013-12-02 13:40:00,49.11,49.14,49.08,49.09,3200.0,42.0654,42.0911,42.0397,42.0483,3200.0
2013-12-02 13:45:00,49.08,49.11,49.08,49.11,6900.0,42.0397,42.0654,42.0397,42.0654,6900.0
2013-12-02 13:50:00,49.12,49.15,49.12,49.15,5300.0,42.074,42.0997,42.074,42.0997,5300.0
2013-12-02 13:55:00,49.14,49.21,49.13,49.21,5800.0,42.0911,42.1511,42.0826,42.1511,5800.0
2013-12-02 14:00:00,49.21,49.27,49.14,49.14,6100.0,42.1511,42.2025,42.0911,42.0911,6100.0
2013-12-02 14:05:00,49.14,49.14,49.07,49.09,7500.0,42.0911,42.0911,42.0312,42.0483,7500.0
2013-12-02 14:10:00,49.08,49.13,49.07,49.11,19000.0,42.0397,42.0826,42.0312,42.0654,19000.0
2013-12-02 14:15:00,49.09,49.11,49.06,49.11,8900.0,42.0483,42.0654,42.0226,42.0654,8900.0
2013-12-02 14:20:00,49.09,49.09,49.07,49.09,6000.0,42.0483,42.0483,42.0312,42.0483,6000.0
2013-12-02 14:25:00,49.09,49.13,49.09,49.13,4000.0,42.0483,42.0826,42.0483,42.0826,4000.0
2013-12-02 14:30:00,49.12,49.15,49.12,49.13,6200.0,42.074,42.0997,42.074,42.0826,6200.0
2013-12-02 14:35:00,49.13,49.13,49.08,49.08,4900.0,42.0826,42.0826,42.0397,42.0397,4900.0
2013-12-02 14:40:00,49.09,49.1,49.07,49.08,8600.0,42.0483,42.0569,42.0312,42.0397,8600.0
2013-12-02 14:45:00,49.08,49.09,49.08,49.08,6000.0,42.0397,42.0483,42.0397,42.0397,6000.0
2013-12-02 14:50:00,49.08,49.09,49.08,49.09,11100.0,42.0397,42.0483,42.0397,42.0483,11100.0
2013-12-02 14:55:00,49.08,49.09,49.07,49.08,7800.0,42.0397,42.0483,42.0312,42.0397,7800.0
2013-12-02 15:00:00,49.08,49.09,49.07,49.08,14200.0,42.0397,42.0483,42.0312,42.0397,14200.0
2013-12-02 15:05:00,49.08,49.09,49.08,49.09,6800.0,42.0397,42.0483,42.0397,42.0483,6800.0
2013-12-02 15:10:00,49.08,49.09,49.06,49.08,12700.0,42.0397,42.0483,42.0226,42.0397,12700.0
2013-12-02 15:15:00,49.08,49.09,49.08,49.08,9900.0,42.0397,42.0483,42.0397,42.0397,9900.0
2013-12-02 15:20:00,49.08,49.1,49.08,49.08,10100.0,42.0397,42.0569,42.0397,42.0397,10100.0
2013-12-02 15:25:00,49.09,49.09,49.05,49.05,16300.0,42.0483,42.0483,42.0141,42.0141,16300.0
2013-12-02 15:30:00,49.05,49.06,49.05,49.05,16900.0,42.0141,42.0226,42.0141,42.0141,16900.0
2013-12-02 15:35:00,49.05,49.1,49.05,49.06,18400.0,42.0141,42.0569,42.0141,42.0226,18400.0
2013-12-02 15:40:00,49.06,49.07,49.04,49.05,19200.0,42.0226,42.0312,42.0055,42.0141,19200.0
2013-12-02 15:45:00,49.05,49.05,48.89,48.89,32300.0,42.0141,42.0141,41.877,41.877,32300.0
2013-12-02 15:50:00,48.89,48.92,48.8,48.82,36100.0,41.877,41.9027,41.7999,41.817,36100.0
2013-12-02 15:55:00,48.81,48.87,48.77,48.86,59500.0,41.8085,41.8599,41.7742,41.8513,59500.0
2013-12-03 09:30:00,48.84,49.28,48.81,48.96,16200.0,41.8342,42.2111,41.8085,41.937,16200.0
2013-12-03 09:35:00,48.94,48.94,48.74,48.74,5800.0,41.9198,41.9198,41.7485,41.7485,5800.0
2013-12-03 09:40:00,48.75,48.79,48.53,48.68,11200.0,41.7571,41.7913,41.5686,41.6971,11200.0
2013-12-03 09:45:00,48.66,48.76,48.66,48.75,6600.0,41.68,41.7657,41.68,41.7571,6600.0
2013-12-03 09:50:00,48.74,48.78,48.7,48.72,1200.0,41.7485,41.7828,41.7143,41.7314,1200.0
2013-12-03 09:55:00,48.71,48.72,48.65,48.71,5500.0,41.7228,41.7314,41.6714,41.7228,5500.0
2013-12-03 10:00:00,48.72,48.75,48.63,48.71,6000.0,41.7314,41.7571,41.6543,41.7228,6000.0
2013-12-03 10:05:00,48.71,48.79,48.7,48.78,7800.0,41.7228,41.7913,41.7143,41.7828,7800.0
2013-12-03 10:10:00,48.79,48.88,48.79,48.79,7100.0,41.7913,41.8684,41.7913,41.7913,7100.0
2013-12-03 10:15:00,48.77,48.84,48.76,48.84,4900.0,41.7742,41.8342,41.7657,41.8342,4900.0
2013-12-03 10:20:00,48.84,48.87,48.72,48.74,20100.0,41.8342,41.8599,41.7314,41.7485,20100.0
2013-12-03 10:25:00,48.74,48.76,48.73,48.74,12400.0,41.7485,41.7657,41.74,41.7485,12400.0
2013-12-03 10:30:00,48.74,48.75,48.73,48.73,18000.0,41.7485,41.7571,41.74,41.74,18000.0
2013-12-03 10:35:00,48.73,48.81,48.66,48.81,13000.0,41.74,41.8085,41.68,41.8085,13000.0
2013-12-03 10:40:00,48.84,48.88,48.84,48.88,3800.0,41.8342,41.8684,41.8342,41.8684,3800.0
2013-12-03 10:45:00,48.89,48.96,48.89,48.94,11400.0,41.877,41.937,41.877,41.9198,11400.0
2013-12-03 10:50:00,48.94,48.94,48.89,48.9,5100.0,41.9198,41.9198,41.877,41.8856,5100.0
2013-12-03 10:55:00,48.9,48.9,48.89,48.9,4900.0,41.8856,41.8856,41.877,41.8856,4900.0
2013-12-03 11:00:00,48.89,48.89,48.85,48.86,9300.0,41.877,41.877,41.8427,41.8513,9300.0
2013-12-03 11:05:00,48.87,48.87,48.77,48.77,10200.0,41.8599,41.8599,41.7742,41.7742,10200.0
2013-12-03 11:10:00,48.76,48.81,48.76,48.81,3500.0,41.7657,41.8085,41.7657,41.8085,3500.0
2013-12-03 11:15:00,48.82,48.82,48.68,48.68,6300.0,41.817,41.817,41.6971,41.6971,6300.0
2013-12-03 11:20:00,48.66,48.74,48.66,48.73,7100.0,41.68,41.7485,41.68,41.74,7100.0
2013-12-03 11:25:00,48.73,48.73,48.68,48.71,7700.0,41.74,41.74,41.6971,41.7228,7700.0
2013-12-03 11:30:00,48.71,48.71,48.68,48.68,4600.0,41.7228,41.7228,41.6971,41.6971,4600.0
2013-12-03 11:35:00,48.68,48.71,48.68,48.68,4500.0,41.6971,41.7228,41.6971,41.6971,4500.0
2013-12-03 11:40:00,48.68,48.69,48.59,48.6,4800.0,41.6971,41.7057,41.62,41.6286,4800.0
2013-12-03 11:45:00,48.58,48.59,48.51,48.51,4900.0,41.6115,41.62,41.5515,41.5515,4900.0
2013-12-03 11:50:00,48.52,48.52,48.39,48.4,5400.0,41.5601,41.5601,41.4487,41.4573,5400.0
2013-12-03 11:55:00,48.4,48.42,48.25,48.27,15000.0,41.4573,41.4744,41.3288,41.3459,15000.0
2013-12-03 12:00:00,48.28,48.38,48.28,48.33,11600.0,41.3545,41.4402,41.3545,41.3973,11600.0
2013-12-03 12:05:00,48.34,48.46,48.34,48.46,3300.0,41.4059,41.5087,41.4059,41.5087,3300.0
2013-12-03 12:10:00,48.44,48.47,48.44,48.47,2600.0,41.4916,41.5172,41.4916,41.5172,2600.0
2013-12-03 12:15:00,48.48,48.48,48.43,48.43,2900.0,41.5258,41.5258,41.483,41.483,2900.0
2013-12-03 12:20:00,48.39,48.42,48.38,48.38,3600.0,41.4487,41.4744,41.4402,41.4402,3600.0
2013-12-03 12:25:00,48.38,48.39,48.32,48.32,7700.0,41.4402,41.4487,41.3888,41.3888,7700.0
2013-12-03 12:30:00,48.33,48.37,48.32,48.37,5100.0,41.3973,41.4316,41.3888,41.4316,5100.0
2013-12-03 12:35:00,48.39,48.5,48.36,48.38,11300.0,41.4487,41.5429,41.423,41.4402,11300.0
2013-12-03 12:40:00,48.38,48.52,48.37,48.48,18300.0,41.4402,41.5601,41.4316,41.5258,18300.0
2013-12-03 12:45:00,48.48,48.51,48.41,48.5,44800.0,41.5258,41.5515,41.4659,41.5429,44800.0
2013-12-03 12:50:00,48.48,48.48,48.44,48.47,2400.0,41.5258,41.5258,41.4916,41.5172,2400.0
2013-12-03 12:55:00,48.45,48.56,48.43,48.56,9100.0,41.5001,41.5943,41.483,41.5943,9100.0
2013-12-03 13:00:00,48.55,48.55,48.5,48.5,3100.0,41.5858,41.5858,41.5429,41.5429,3100.0
2013-12-03 13:05:00,48.48,48.5,48.48,48.5,5600.0,41.5258,41.5429,41.5258,41.5429,5600.0
2013-12-03 13:10:00,48.5,48.53,48.5,48.53,2400.0,41.5429,41.5686,41.5429,41.5686,2400.0
2013-12-03 13:15:00,48.51,48.52,48.48,48.5,4400.0,41.5515,41.5601,41.5258,41.5429,4400.0
2013-12-03 13:20:00,48.5,48.5,48.48,48.48,8600.0,41.5429,41.5429,41.5258,41.5258,8600.0
2013-12-03 13:25:00,48.48,48.51,48.48,48.51,51200.0,41.5258,41.5515,41.5258,41.5515,51200.0
2013-12-03 13:30:00,48.5,48.56,48.5,48.55,3700.0,41.5429,41.5943,41.5429,41.5858,3700.0
2013-12-03 13:35:00,48.53,48.55,48.53,48.55,2800.0,41.5686,41.5858,41.5686,41.5858,2800.0
2013-12-03 13:40:00,48.55,48.56,48.5,48.52,7800.0,41.5858,41.5943,41.5429,41.5601,7800.0
2013-12-03 13:45:00,48.52,48.56,48.52,48.56,3000.0,41.5601,41.5943,41.5601,41.5943,3000.0
2013-12-03 13:50:00,48.56,48.56,48.54,48.55,12800.0,41.5943,41.5943,41.5772,41.5858,12800.0
2013-12-03 13:55:00,48.55,48.56,48.5,48.54,111800.0,41.5858,41.5943,41.5429,41.5772,111800.0
2013-12-03 14:00:00,48.54,48.55,48.54,48.55,6200.0,41.5772,41.5858,41.5772,41.5858,6200.0
2013-12-03 14:05:00,48.55,48.55,48.51,48.53,8200.0,41.5858,41.5858,41.5515,41.5686,8200.0
2013-12-03 14:10:00,48.51,48.52,48.5,48.5,7400.0,41.5515,41.5601,41.5429,41.5429,7400.0
2013-12-03 14:15:00,48.5,48.5,48.47,48.48,12200.0,41.5429,41.5429,41.5172,41.5258,12200.0
2013-12-03 14:20:00,48.48,48.51,48.47,48.5,10800.0,41.5258,41.5515,41.5172,41.5429,10800.0
2013-12-03 14:25:00,48.5,48.55,48.5,48.55,5400.0,41.5429,41.5858,41.5429,41.5858,5400.0
2013-12-03 14:30:00,48.55,48.6,48.55,48.6,10900.0,41.5858,41.6286,41.5858,41.6286,10900.0
2013-12-03 14:35:00,48.61,48.66,48.61,48.66,3100.0,41.6372,41.68,41.6372,41.68,3100.0
2013-12-03 14:40:00,48.65,48.66,48.63,48.63,7600.0,41.6714,41.68,41.6543,41.6543,7600.0
2013-12-03 14:45:00,48.63,48.74,48.63,48.74,13600.0,41.6543,41.7485,41.6543,41.7485,13600.0
2013-12-03 14:50:00,48.75,48.76,48.73,48.74,17500.0,41.7571,41.7657,41.74,41.7485,17500.0
2013-12-03 14:55:00,48.74,48.76,48.67,48.76,28600.0,41.7485,41.7657,41.6886,41.7657,28600.0
2013-12-03 15:00:00,48.76,48.79,48.75,48.79,65200.0,41.7657,41.7913,41.7571,41.7913,65200.0
2013-12-03 15:05:00,48.79,48.8,48.74,48.77,30600.0,41.7913,41.7999,41.7485,41.7742,30600.0
2013-12-03 15:10:00,48.73,48.82,48.68,48.68,22700.0,41.74,41.817,41.6971,41.6971,22700.0
2013-12-03 15:15:00,48.68,48.8,48.68,48.78,20400.0,41.6971,41.7999,41.6971,41.7828,20400.0
2013-12-03 15:20:00,48.78,48.8,48.74,48.79,11200.0,41.7828,41.7999,41.7485,41.7913,11200.0
2013-12-03 15:25:00,48.79,48.79,48.73,48.75,13200.0,41.7913,41.7913,41.74,41.7571,13200.0
2013-12-03 15:30:00,48.76,48.78,48.73,48.78,19600.0,41.7657,41.7828,41.74,41.7828,19600.0
2013-12-03 15:35:00,48.78,48.78,48.74,48.75,21900.0,41.7828,41.7828,41.7485,41.7571,21900.0
2013-12-03 15:40:00,48.75,48.77,48.73,48.76,16400.0,41.7571,41.7742,41.74,41.7657,16400.0
2013-12-03 15:45:00,48.76,48.78,48.73,48.75,43900.0,41.7657,41.7828,41.74,41.7571,43900.0
2013-12-03 15:50:00,48.75,48.75,48.68,48.69,36800.0,41.7571,41.7571,41.6971,41.7057,36800.0
2013-12-03 15:55:00,48.69,48.75,48.69,48.72,63700.0,41.7057,41.7571,41.7057,41.7314,63700.0
2013-12-04 09:30:00,47.95,47.98,47.6,47.8,32600.0,41.0718,41.0975,40.772,40.9434,32600.0
2013-12-04 09:35:00,47.76,47.94,47.74,47.88,16100.0,40.9091,41.0633,40.892,41.0119,16100.0
2013-12-04 09:40:00,47.89,47.89,47.74,47.79,17500.0,41.0204,41.0204,40.892,40.9348,17500.0
2013-12-04 09:45:00,47.79,47.79,47.54,47.54,20100.0,40.9348,40.9348,40.7207,40.7207,20100.0
2013-12-04 09:50:00,47.52,47.63,47.44,47.44,39200.0,40.7035,40.7977,40.635,40.635,39200.0
2013-12-04 09:55:00,47.44,47.54,47.4,47.43,44800.0,40.635,40.7207,40.6007,40.6264,44800.0
2013-12-04 10:00:00,47.42,47.56,47.41,47.51,18600.0,40.6179,40.7378,40.6093,40.695,18600.0
2013-12-04 10:05:00,47.51,47.55,47.46,47.47,47100.0,40.695,40.7292,40.6521,40.6607,47100.0
2013-12-04 10:10:00,47.47,47.51,47.45,47.49,25000.0,40.6607,40.695,40.6436,40.6778,25000.0
2013-12-04 10:15:00,47.51,47.51,47.3,47.36,109200.0,40.695,40.695,40.5151,40.5665,109200.0
2013-12-04 10:20:00,47.38,47.46,47.27,47.45,31300.0,40.5836,40.6521,40.4894,40.6436,31300.0
2013-12-04 10:25:00,47.45,47.53,47.45,47.48,28800.0,40.6436,40.7121,40.6436,40.6693,28800.0
2013-12-04 10:30:00,47.48,47.51,47.46,47.5,9600.0,40.6693,40.695,40.6521,40.6864,9600.0
2013-12-04 10:35:00,47.5,47.57,47.48,47.52,27600.0,40.6864,40.7463,40.6693,40.7035,27600.0
2013-12-04 10:40:00,47.53,47.54,47.46,47.46,23200.0,40.7121,40.7207,40.6521,40.6521,23200.0
2013-12-04 10:45:00,47.48,47.53,47.47,47.51,19100.0,40.6693,40.7121,40.6607,40.695,19100.0
2013-12-04 10:50:00,47.5,47.52,47.49,47.5,11900.0,40.6864,40.7035,40.6778,40.6864,11900.0
2013-12-04 10:55:00,47.5,47.53,47.49,47.51,15100.0,40.6864,40.7121,40.6778,40.695,15100.0
2013-12-04 11:00:00,47.51,47.52,47.46,47.5,10300.0,40.695,40.7035,40.6521,40.6864,10300.0
2013-12-04 11:05:00,47.5,47.53,47.5,47.51,16800.0,40.6864,40.7121,40.6864,40.695,16800.0
2013-12-04 11:10:00,47.51,47.52,47.48,47.49,15700.0,40.695,40.7035,40.6693,40.6778,15700.0
2013-12-04 11:15:00,47.49,47.51,47.47,47.49,9700.0,40.6778,40.695,40.6607,40.6778,9700.0
2013-12-04 11:20:00,47.5,47.52,47.46,47.46,23800.0,40.6864,40.7035,40.6521,40.6521,23800.0
2013-12-04 11:25:00,47.44,47.44,47.41,47.42,7700.0,40.635,40.635,40.6093,40.6179,7700.0
2013-12-04 11:30:00,47.43,47.47,47.43,47.44,10000.0,40.6264,40.6607,40.6264,40.635,10000.0
2013-12-04 11:35:00,47.44,47.5,47.44,47.48,11400.0,40.635,40.6864,40.635,40.6693,11400.0
2013-12-04 11:40:00,47.47,47.51,47.47,47.51,13500.0,40.6607,40.695,40.6607,40.695,13500.0
2013-12-04 11:45:00,47.51,47.51,47.47,47.47,6700.0,40.695,40.695,40.6607,40.6607,6700.0
2013-12-04 11:50:00,47.47,47.51,47.47,47.47,15100.0,40.6607,40.695,40.6607,40.6607,15100.0
2013-12-04 11:55:00,47.48,47.52,47.47,47.47,5900.0,40.6693,40.7035,40.6607,40.6607,5900.0
2013-12-04 12:00:00,47.47,47.47,47.35,47.37,19900.0,40.6607,40.6607,40.5579,40.575,19900.0
2013-12-04 12:05:00,47.36,47.36,47.29,47.3,13200.0,40.5665,40.5665,40.5065,40.5151,13200.0
2013-12-04 12:10:00,47.29,47.33,47.26,47.27,19100.0,40.5065,40.5408,40.4808,40.4894,19100.0
2013-12-04 12:15:00,47.26,47.26,47.13,47.16,53300.0,40.4808,40.4808,40.3695,40.3952,53300.0
2013-12-04 12:20:00,47.15,47.21,47.13,47.2,42400.0,40.3866,40.438,40.3695,40.4294,42400.0
2013-12-04 12:25:00,47.21,47.23,47.15,47.15,26100.0,40.438,40.4551,40.3866,40.3866,26100.0
2013-12-04 12:30:00,47.15,47.15,47.12,47.14,11800.0,40.3866,40.3866,40.3609,40.378,11800.0
2013-12-04 12:35:00,47.14,47.14,47.07,47.07,15800.0,40.378,40.378,40.3181,40.3181,15800.0
2013-12-04 12:40:00,47.07,47.15,47.04,47.15,22900.0,40.3181,40.3866,40.2924,40.3866,22900.0
2013-12-04 12:45:00,47.15,47.15,47.11,47.11,9500.0,40.3866,40.3866,40.3523,40.3523,9500.0
2013-12-04 12:50:00,47.09,47.11,47.06,47.08,6700.0,40.3352,40.3523,40.3095,40.3266,6700.0
2013-12-04 12:55:00,47.06,47.08,47.0,47.0,8300.0,40.3095,40.3266,40.2581,40.2581,8300.0
2013-12-04 13:00:00,47.0,47.02,46.91,46.96,22800.0,40.2581,40.2752,40.181,40.2239,22800.0
2013-12-04 13:05:00,46.94,46.96,46.82,46.82,23300.0,40.2067,40.2239,40.1039,40.1039,23300.0
2013-12-04 13:10:00,46.84,46.91,46.81,46.88,28900.0,40.1211,40.181,40.0954,40.1553,28900.0
2013-12-04 13:15:00,46.88,47.01,46.88,46.94,12100.0,40.1553,40.2667,40.1553,40.2067,12100.0
2013-12-04 13:20:00,46.93,46.94,46.81,46.81,5800.0,40.1982,40.2067,40.0954,40.0954,5800.0
2013-12-04 13:25:00,46.81,46.86,46.81,46.81,8400.0,40.0954,40.1382,40.0954,40.0954,8400.0
2013-12-04 13:30:00,46.81,46.85,46.74,46.82,18500.0,40.0954,40.1296,40.0354,40.1039,18500.0
2013-12-04 13:35:00,46.83,46.84,46.8,46.81,23400.0,40.1125,40.1211,40.0868,40.0954,23400.0
2013-12-04 13:40:00,46.84,46.87,46.84,46.86,12200.0,40.1211,40.1468,40.1211,40.1382,12200.0
2013-12-04 13:45:00,46.85,46.92,46.85,46.92,19900.0,40.1296,40.1896,40.1296,40.1896,19900.0
2013-12-04 13:50:00,46.91,46.94,46.91,46.93,14300.0,40.181,40.2067,40.181,40.1982,14300.0
2013-12-04 13:55:00,46.93,46.95,46.93,46.93,12300.0,40.1982,40.2153,40.1982,40.1982,12300.0
2013-12-04 14:00:00,46.93,46.97,46.93,46.97,18300.0,40.1982,40.2324,40.1982,40.2324,18300.0
2013-12-04 14:05:00,46.97,46.97,46.93,46.93,22400.0,40.2324,40.2324,40.1982,40.1982,22400.0
2013-12-04 14:10:00,46.94,46.97,46.9,46.97,56900.0,40.2067,40.2324,40.1725,40.2324,56900.0
2013-12-04 14:15:00,46.95,47.1,46.95,47.09,29700.0,40.2153,40.3438,40.2153,40.3352,29700.0
2013-12-04 14:20:00,47.09,47.09,46.99,47.0,28400.0,40.3352,40.3352,40.2495,40.2581,28400.0
2013-12-04 14:25:00,47.0,47.03,46.98,47.03,71700.0,40.2581,40.2838,40.241,40.2838,71700.0
2013-12-04 14:30:00,47.04,47.05,46.96,47.04,47200.0,40.2924,40.3009,40.2239,40.2924,47200.0
2013-12-04 14:35:00,47.03,47.17,47.01,47.15,27700.0,40.2838,40.4037,40.2667,40.3866,27700.0
2013-12-04 14:40:00,47.14,47.2,47.09,47.17,48700.0,40.378,40.4294,40.3352,40.4037,48700.0
2013-12-04 14:45:00,47.16,47.17,47.09,47.15,38700.0,40.3952,40.4037,40.3352,40.3866,38700.0
2013-12-04 14:50:00,47.15,47.25,47.13,47.19,34100.0,40.3866,40.4723,40.3695,40.4209,34100.0
2013-12-04 14:55:00,47.21,47.24,47.14,47.14,18500.0,40.438,40.4637,40.378,40.378,18500.0
2013-12-04 15:00:00,47.15,47.29,47.15,47.24,49400.0,40.3866,40.5065,40.3866,40.4637,49400.0
2013-12-04 15:05:00,47.24,47.26,47.2,47.23,30800.0,40.4637,40.4808,40.4294,40.4551,30800.0
2013-12-04 15:10:00,47.23,47.27,47.21,47.25,19000.0,40.4551,40.4894,40.438,40.4723,19000.0
2013-12-04 15:15:00,47.26,47.3,47.24,47.26,33300.0,40.4808,40.5151,40.4637,40.4808,33300.0
2013-12-04 15:20:00,47.27,47.29,47.26,47.28,18700.0,40.4894,40.5065,40.4808,40.4979,18700.0
2013-12-04 15:25:00,47.27,47.37,47.26,47.35,64500.0,40.4894,40.575,40.4808,40.5579,64500.0
2013-12-04 15:30:00,47.35,47.38,47.32,47.37,22300.0,40.5579,40.5836,40.5322,40.575,22300.0
2013-12-04 15:35:00,47.39,47.42,47.29,47.29,41200.0,40.5922,40.6179,40.5065,40.5065,41200.0
2013-12-04 15:40:00,47.29,47.33,47.28,47.3,67200.0,40.5065,40.5408,40.4979,40.5151,67200.0
2013-12-04 15:45:00,47.29,47.3,47.22,47.22,58900.0,40.5065,40.5151,40.4466,40.4466,58900.0
2013-12-04 15:50:00,47.21,47.21,47.09,47.15,86300.0,40.438,40.438,40.3352,40.3866,86300.0
2013-12-04 15:55:00,47.14,47.21,47.1,47.19,102600.0,40.378,40.438,40.3438,40.4209,102600.0
2013-12-05 09:30:00,47.08,47.1,46.8,46.87,24100.0,40.3266,40.3438,40.0868,40.1468,24100.0
2013-12-05 09:35:00,46.88,46.92,46.8,46.87,3200.0,40.1553,40.1896,40.0868,40.1468,3200.0
2013-12-05 09:40:00,46.88,46.91,46.84,46.87,8200.0,40.1553,40.181,40.1211,40.1468,8200.0
2013-12-05 09:45:00,46.87,46.9,46.84,46.85,10500.0,40.1468,40.1725,40.1211,40.1296,10500.0
2013-12-05 09:50:00,46.84,46.87,46.81,46.81,4000.0,40.1211,40.1468,40.0954,40.0954,4000.0
2013-12-05 09:55:00,46.82,46.89,46.82,46.89,8900.0,40.1039,40.1639,40.1039,40.1639,8900.0
2013-12-05 10:00:00,46.88,46.93,46.86,46.92,11600.0,40.1553,40.1982,40.1382,40.1896,11600.0
2013-12-05 10:05:00,46.93,46.97,46.92,46.97,7700.0,40.1982,40.2324,40.1896,40.2324,7700.0
2013-12-05 10:10:00,46.97,46.99,46.91,46.94,7800.0,40.2324,40.2495,40.181,40.2067,7800.0
2013-12-05 10:15:00,46.92,46.93,46.86,46.86,8900.0,40.1896,40.1982,40.1382,40.1382,8900.0
2013-12-05 10:20:00,46.88,46.93,46.8,46.93,29400.0,40.1553,40.1982,40.0868,40.1982,29400.0
2013-12-05 10:25:00,46.9,46.95,46.88,46.9,22300.0,40.1725,40.2153,40.1553,40.1725,22300.0
2013-12-05 10:30:00,46.9,46.98,46.89,46.91,12600.0,40.1725,40.241,40.1639,40.181,12600.0
2013-12-05 10:35:00,46.91,46.98,46.88,46.98,5100.0,40.181,40.241,40.1553,40.241,5100.0
2013-12-05 10:40:00,46.97,46.98,46.91,46.91,3900.0,40.2324,40.241,40.181,40.181,3900.0
2013-12-05 10:45:00,46.91,46.97,46.9,46.96,6400.0,40.181,40.2324,40.1725,40.2239,6400.0
2013-12-05 10:50:00,46.93,47.05,46.93,46.98,8100.0,40.1982,40.3009,40.1982,40.241,8100.0
2013-12-05 10:55:00,46.99,47.0,46.96,46.96,8100.0,40.2495,40.2581,40.2239,40.2239,8100.0
2013-12-05 11:00:00,46.97,47.0,46.92,47.0,7400.0,40.2324,40.2581,40.1896,40.2581,7400.0
2013-12-05 11:05:00,47.0,47.01,46.96,46.97,5900.0,40.2581,40.2667,40.2239,40.2324,5900.0
2013-12-05 11:10:00,46.97,46.99,46.97,46.98,2400.0,40.2324,40.2495,40.2324,40.241,2400.0
2013-12-05 11:15:00,46.99,47.1,46.97,47.09,9100.0,40.2495,40.3438,40.2324,40.3352,9100.0
2013-12-05 11:20:00,47.08,47.09,47.04,47.05,6000.0,40.3266,40.3352,40.2924,40.3009,6000.0
2013-12-05 11:25:00,47.03,47.05,47.03,47.03,2800.0,40.2838,40.3009,40.2838,40.2838,2800.0
2013-12-05 11:30:00,47.04,47.09,47.03,47.07,20100.0,40.2924,40.3352,40.2838,40.3181,20100.0
2013-12-05 11:35:00,47.08,47.11,47.07,47.11,6400.0,40.3266,40.3523,40.3181,40.3523,6400.0
2013-12-05 11:40:00,47.12,47.12,47.1,47.12,3800.0,40.3609,40.3609,40.3438,40.3609,3800.0
2013-12-05 11:45:00,47.13,47.14,47.08,47.09,3800.0,40.3695,40.378,40.3266,40.3352,3800.0
2013-12-05 11:50:00,47.06,47.09,47.04,47.05,10300.0,40.3095,40.3352,40.2924,40.3009,10300.0
2013-12-05 11:55:00,47.05,47.11,47.05,47.07,4900.0,40.3009,40.3523,40.3009,40.3181,4900.0
2013-12-05 12:00:00,47.09,47.17,47.09,47.15,4100.0,40.3352,40.4037,40.3352,40.3866,4100.0
2013-12-05 12:05:00,47.16,47.17,47.15,47.15,2600.0,40.3952,40.4037,40.3866,40.3866,2600.0
2013-12-05 12:10:00,47.14,47.2,47.14,47.2,3400.0,40.378,40.4294,40.378,40.4294,3400.0
2013-12-05 12:15:00,47.19,47.24,47.19,47.24,3200.0,40.4209,40.4637,40.4209,40.4637,3200.0
2013-12-05 12:20:00,47.25,47.28,47.24,47.26,4400.0,40.4723,40.4979,40.4637,40.4808,4400.0
2013-12-05 12:25:00,47.26,47.28,47.25,47.27,3500.0,40.4808,40.4979,40.4723,40.4894,3500.0
2013-12-05 12:30:00,47.28,47.31,47.27,47.31,8400.0,40.4979,40.5236,40.4894,40.5236,8400.0
2013-12-05 12:35:00,47.31,47.35,47.31,47.35,2800.0,40.5236,40.5579,40.5236,40.5579,2800.0
2013-12-05 12:40:00,47.35,47.42,47.34,47.41,9100.0,40.5579,40.6179,40.5493,40.6093,9100.0
2013-12-05 12:45:00,47.41,47.41,47.39,47.4,2100.0,40.6093,40.6093,40.5922,40.6007,2100.0
2013-12-05 12:50:00,47.39,47.4,47.38,47.39,2500.0,40.5922,40.6007,40.5836,40.5922,2500.0
2013-12-05 12:55:00,47.4,47.4,47.36,47.38,4200.0,40.6007,40.6007,40.5665,40.5836,4200.0
2013-12-05 13:00:00,47.34,47.36,47.34,47.34,5100.0,40.5493,40.5665,40.5493,40.5493,5100.0
2013-12-05 13:05:00,47.33,47.35,47.33,47.33,1900.0,40.5408,40.5579,40.5408,40.5408,1900.0
2013-12-05 13:10:00,47.33,47.37,47.33,47.34,5800.0,40.5408,40.575,40.5408,40.5493,5800.0
2013-12-05 13:15:00,47.33,47.34,47.29,47.3,6500.0,40.5408,40.5493,40.5065,40.5151,6500.0
2013-12-05 13:20:00,47.3,47.37,47.29,47.36,11700.0,40.5151,40.575,40.5065,40.5665,11700.0
2013-12-05 13:25:00,47.35,47.35,47.32,47.35,7600.0,40.5579,40.5579,40.5322,40.5579,7600.0
2013-12-05 13:30:00,47.35,47.37,47.33,47.33,5600.0,40.5579,40.575,40.5408,40.5408,5600.0
2013-12-05 13:35:00,47.33,47.36,47.33,47.36,11500.0,40.5408,40.5665,40.5408,40.5665,11500.0
2013-12-05 13:40:00,47.36,47.37,47.34,47.37,8400.0,40.5665,40.575,40.5493,40.575,8400.0
2013-12-05 13:45:00,47.37,47.37,47.29,47.34,21800.0,40.575,40.575,40.5065,40.5493,21800.0
2013-12-05 13:50:00,47.33,47.35,47.29,47.32,17300.0,40.5408,40.5579,40.5065,40.5322,17300.0
2013-12-05 13:55:00,47.33,47.36,47.3,47.33,9900.0,40.5408,40.5665,40.5151,40.5408,9900.0
2013-12-05 14:00:00,47.33,47.34,47.32,47.33,5800.0,40.5408,40.5493,40.5322,40.5408,5800.0
2013-12-05 14:05:00,47.33,47.33,47.25,47.25,6300.0,40.5408,40.5408,40.4723,40.4723,6300.0
2013-12-05 14:10:00,47.25,47.25,47.22,47.25,5700.0,40.4723,40.4723,40.4466,40.4723,5700.0
2013-12-05 14:15:00,47.23,47.25,47.23,47.25,6000.0,40.4551,40.4723,40.4551,40.4723,6000.0
2013-12-05 14:20:00,47.25,47.25,47.21,47.22,3400.0,40.4723,40.4723,40.438,40.4466,3400.0
2013-12-05 14:25:00,47.21,47.26,47.18,47.25,9000.0,40.438,40.4808,40.4123,40.4723,9000.0
2013-12-05 14:30:00,47.26,47.28,47.25,47.25,17100.0,40.4808,40.4979,40.4723,40.4723,17100.0
2013-12-05 14:35:00,47.25,47.27,47.24,47.25,21300.0,40.4723,40.4894,40.4637,40.4723,21300.0
2013-12-05 14:40:00,47.24,47.26,47.24,47.26,9800.0,40.4637,40.4808,40.4637,40.4808,9800.0
2013-12-05 14:45:00,47.25,47.26,47.23,47.24,5400.0,40.4723,40.4808,40.4551,40.4637,5400.0
2013-12-05 14:50:00,47.23,47.26,47.23,47.23,7100.0,40.4551,40.4808,40.4551,40.4551,7100.0
2013-12-05 14:55:00,47.23,47.25,47.23,47.25,7700.0,40.4551,40.4723,40.4551,40.4723,7700.0
2013-12-05 15:00:00,47.25,47.26,47.23,47.26,9900.0,40.4723,40.4808,40.4551,40.4808,9900.0
2013-12-05 15:05:00,47.26,47.26,47.24,47.25,12600.0,40.4808,40.4808,40.4637,40.4723,12600.0
2013-12-05 15:10:00,47.25,47.26,47.25,47.25,15200.0,40.4723,40.4808,40.4723,40.4723,15200.0
2013-12-05 15:15:00,47.25,47.26,47.24,47.26,12300.0,40.4723,40.4808,40.4637,40.4808,12300.0
2013-12-05 15:20:00,47.26,47.3,47.25,47.29,25700.0,40.4808,40.5151,40.4723,40.5065,25700.0
2013-12-05 15:25:00,47.28,47.29,47.26,47.27,19200.0,40.4979,40.5065,40.4808,40.4894,19200.0
2013-12-05 15:30:00,47.28,47.32,47.26,47.32,15200.0,40.4979,40.5322,40.4808,40.5322,15200.0
2013-12-05 15:35:00,47.32,47.33,47.3,47.32,17700.0,40.5322,40.5408,40.5151,40.5322,17700.0
2013-12-05 15:40:00,47.31,47.32,47.23,47.24,25700.0,40.5236,40.5322,40.4551,40.4637,25700.0
2013-12-05 15:45:00,47.25,47.27,47.22,47.25,31400.0,40.4723,40.4894,40.4466,40.4723,31400.0
2013-12-05 15:50:00,47.25,47.29,47.22,47.27,40200.0,40.4723,40.5065,40.4466,40.4894,40200.0
2013-12-05 15:55:00,47.27,47.29,47.23,47.23,71600.0,40.4894,40.5065,40.4551,40.4551,71600.0
2013-12-06 09:30:00,47.1,47.61,47.1,47.44,61400.0,40.3438,40.7806,40.3438,40.635,61400.0
2013-12-06 09:35:00,47.45,47.58,47.42,47.56,10900.0,40.6436,40.7549,40.6179,40.7378,10900.0
2013-12-06 09:40:00,47.56,47.59,47.53,47.59,4300.0,40.7378,40.7635,40.7121,40.7635,4300.0
2013-12-06 09:45:00,47.6,47.68,47.58,47.59,13300.0,40.772,40.8406,40.7549,40.7635,13300.0
2013-12-06 09:50:00,47.6,47.69,47.59,47.68,3500.0,40.772,40.8491,40.7635,40.8406,3500.0
2013-12-06 09:55:00,47.76,47.76,47.62,47.66,5400.0,40.9091,40.9091,40.7892,40.8234,5400.0
2013-12-06 10:00:00,47.66,47.74,47.59,47.62,12800.0,40.8234,40.892,40.7635,40.7892,12800.0
2013-12-06 10:05:00,47.62,47.67,47.6,47.67,4200.0,40.7892,40.832,40.772,40.832,4200.0
2013-12-06 10:10:00,47.67,47.67,47.62,47.62,8600.0,40.832,40.832,40.7892,40.7892,8600.0
2013-12-06 10:15:00,47.6,47.73,47.6,47.72,3700.0,40.772,40.8834,40.772,40.8748,3700.0
2013-12-06 10:20:00,47.7,47.83,47.7,47.83,12900.0,40.8577,40.9691,40.8577,40.9691,12900.0
2013-12-06 10:25:00,47.8,47.84,47.8,47.8,6500.0,40.9434,40.9776,40.9434,40.9434,6500.0
2013-12-06 10:30:00,47.83,47.83,47.71,47.75,8000.0,40.9691,40.9691,40.8663,40.9005,8000.0
2013-12-06 10:35:00,47.79,47.85,47.75,47.81,3700.0,40.9348,40.9862,40.9005,40.9519,3700.0
2013-12-06 10:40:00,47.8,47.82,47.76,47.8,36900.0,40.9434,40.9605,40.9091,40.9434,36900.0
2013-12-06 10:45:00,47.79,47.9,47.79,47.83,54200.0,40.9348,41.029,40.9348,40.9691,54200.0
2013-12-06 10:50:00,47.83,47.88,47.82,47.88,6000.0,40.9691,41.0119,40.9605,41.0119,6000.0
2013-12-06 10:55:00,47.87,47.88,47.82,47.82,9200.0,41.0033,41.0119,40.9605,40.9605,9200.0
2013-12-06 11:00:00,47.78,47.82,47.74,47.82,2400.0,40.9262,40.9605,40.892,40.9605,2400.0
2013-12-06 11:05:00,47.8,47.85,47.8,47.83,6000.0,40.9434,40.9862,40.9434,40.9691,6000.0
2013-12-06 11:10:00,47.84,47.84,47.79,47.79,12800.0,40.9776,40.9776,40.9348,40.9348,12800.0
2013-12-06 11:15:00,47.78,47.84,47.78,47.84,15300.0,40.9262,40.9776,40.9262,40.9776,15300.0
2013-12-06 11:20:00,47.82,47.92,47.82,47.92,3100.0,40.9605,41.0461,40.9605,41.0461,3100.0
2013-12-06 11:25:00,47.91,47.92,47.88,47.89,2700.0,41.0376,41.0461,41.0119,41.0204,2700.0
2013-12-06 11:30:00,47.9,47.97,47.9,47.97,3200.0,41.029,41.089,41.029,41.089,3200.0
2013-12-06 11:35:00,47.97,48.0,47.94,47.98,7000.0,41.089,41.1147,41.0633,41.0975,7000.0
2013-12-06 11:40:00,47.98,48.0,47.98,48.0,4800.0,41.0975,41.1147,41.0975,41.1147,4800.0
2013-12-06 11:45:00,48.0,48.05,47.99,48.05,2300.0,41.1147,41.1575,41.1061,41.1575,2300.0
2013-12-06 11:50:00,48.04,48.04,48.01,48.01,4800.0,41.1489,41.1489,41.1232,41.1232,4800.0
2013-12-06 11:55:00,48.0,48.02,47.96,47.98,5400.0,41.1147,41.1318,41.0804,41.0975,5400.0
2013-12-06 12:00:00,48.04,48.05,48.01,48.03,3200.0,41.1489,41.1575,41.1232,41.1404,3200.0
2013-12-06 12:05:00,48.01,48.04,47.98,47.98,2900.0,41.1232,41.1489,41.0975,41.0975,2900.0
2013-12-06 12:10:00,48.01,48.01,47.89,47.91,6000.0,41.1232,41.1232,41.0204,41.0376,6000.0
2013-12-06 12:15:00,47.9,47.93,47.9,47.92,4500.0,41.029,41.0547,41.029,41.0461,4500.0
2013-12-06 12:20:00,47.91,47.96,47.9,47.96,5100.0,41.0376,41.0804,41.029,41.0804,5100.0
2013-12-06 12:25:00,47.96,47.97,47.93,47.96,2700.0,41.0804,41.089,41.0547,41.0804,2700.0
2013-12-06 12:30:00,47.96,47.97,47.93,47.95,41900.0,41.0804,41.089,41.0547,41.0718,41900.0
2013-12-06 12:35:00,47.96,48.0,47.95,48.0,4900.0,41.0804,41.1147,41.0718,41.1147,4900.0
2013-12-06 12:40:00,48.0,48.04,47.88,47.89,45500.0,41.1147,41.1489,41.0119,41.0204,45500.0
2013-12-06 12:45:00,47.89,47.9,47.85,47.87,6400.0,41.0204,41.029,40.9862,41.0033,6400.0
2013-12-06 12:50:00,47.87,47.93,47.87,47.91,1900.0,41.0033,41.0547,41.0033,41.0376,1900.0
2013-12-06 12:55:00,47.93,47.94,47.88,47.9,14700.0,41.0547,41.0633,41.0119,41.029,14700.0
2013-12-06 13:00:00,47.91,47.92,47.86,47.91,4600.0,41.0376,41.0461,40.9948,41.0376,4600.0
2013-12-06 13:05:00,47.9,47.92,47.87,47.88,4400.0,41.029,41.0461,41.0033,41.0119,4400.0
2013-12-06 13:10:00,47.89,47.94,47.87,47.9,13100.0,41.0204,41.0633,41.0033,41.029,13100.0
2013-12-06 13:15:00,47.9,47.96,47.9,47.96,7300.0,41.029,41.0804,41.029,41.0804,7300.0
2013-12-06 13:20:00,47.95,47.97,47.95,47.97,10300.0,41.0718,41.089,41.0718,41.089,10300.0
2013-12-06 13:25:00,47.97,47.98,47.96,47.98,7800.0,41.089,41.0975,41.0804,41.0975,7800.0
2013-12-06 13:30:00,47.97,47.97,47.92,47.94,7400.0,41.089,41.089,41.0461,41.0633,7400.0
2013-12-06 13:35:00,47.95,47.96,47.93,47.93,3100.0,41.0718,41.0804,41.0547,41.0547,3100.0
2013-12-06 13:40:00,47.93,48.01,47.93,47.96,4500.0,41.0547,41.1232,41.0547,41.0804,4500.0
2013-12-06 13:45:00,48.0,48.0,47.93,48.0,3900.0,41.1147,41.1147,41.0547,41.1147,3900.0
2013-12-06 13:50:00,47.98,47.98,47.91,47.94,3500.0,41.0975,41.0975,41.0376,41.0633,3500.0
2013-12-06 13:55:00,47.96,48.0,47.95,48.0,2000.0,41.0804,41.1147,41.0718,41.1147,2000.0
2013-12-06 14:00:00,48.02,48.02,47.95,47.99,4600.0,41.1318,41.1318,41.0718,41.1061,4600.0
2013-12-06 14:05:00,47.97,48.01,47.97,48.0,5600.0,41.089,41.1232,41.089,41.1147,5600.0
2013-12-06 14:10:00,48.0,48.02,47.99,48.01,5700.0,41.1147,41.1318,41.1061,41.1232,5700.0
2013-12-06 14:15:00,48.0,48.0,47.97,47.98,9700.0,41.1147,41.1147,41.089,41.0975,9700.0
2013-12-06 14:20:00,47.99,48.01,47.98,47.98,10100.0,41.1061,41.1232,41.0975,41.0975,10100.0
2013-12-06 14:25:00,47.98,48.0,47.98,47.99,10100.0,41.0975,41.1147,41.0975,41.1061,10100.0
2013-12-06 14:30:00,47.98,48.01,47.98,48.0,9500.0,41.0975,41.1232,41.0975,41.1147,9500.0
2013-12-06 14:35:00,48.0,48.01,47.99,47.99,3600.0,41.1147,41.1232,41.1061,41.1061,3600.0
2013-12-06 14:40:00,48.0,48.0,47.99,48.0,3500.0,41.1147,41.1147,41.1061,41.1147,3500.0
2013-12-06 14:45:00,48.0,48.01,47.99,48.0,8100.0,41.1147,41.1232,41.1061,41.1147,8100.0
2013-12-06 14:50:00,47.99,47.99,47.93,47.94,10800.0,41.1061,41.1061,41.0547,41.0633,10800.0
2013-12-06 14:55:00,47.94,47.95,47.93,47.95,5900.0,41.0633,41.0718,41.0547,41.0718,5900.0
2013-12-06 15:00:00,47.95,47.95,47.94,47.95,7800.0,41.0718,41.0718,41.0633,41.0718,7800.0
2013-12-06 15:05:00,47.95,47.98,47.94,47.98,10500.0,41.0718,41.0975,41.0633,41.0975,10500.0
2013-12-06 15:10:00,47.98,47.98,47.95,47.96,6800.0,41.0975,41.0975,41.0718,41.0804,6800.0
2013-12-06 15:15:00,47.95,47.96,47.92,47.93,8000.0,41.0718,41.0804,41.0461,41.0547,8000.0
2013-12-06 15:20:00,47.93,47.93,47.88,47.9,8800.0,41.0547,41.0547,41.0119,41.029,8800.0
2013-12-06 15:25:00,47.9,47.95,47.89,47.95,11800.0,41.029,41.0718,41.0204,41.0718,11800.0
2013-12-06 15:30:00,47.95,47.96,47.94,47.96,12200.0,41.0718,41.0804,41.0633,41.0804,12200.0
2013-12-06 15:35:00,47.95,47.96,47.89,47.89,17300.0,41.0718,41.0804,41.0204,41.0204,17300.0
2013-12-06 15:40:00,47.9,47.91,47.88,47.89,30000.0,41.029,41.0376,41.0119,41.0204,30000.0
2013-12-06 15:45:00,47.89,47.9,47.85,47.85,40400.0,41.0204,41.029,40.9862,40.9862,40400.0
2013-12-06 15:50:00,47.85,47.91,47.85,47.9,41200.0,40.9862,41.0376,40.9862,41.029,41200.0
2013-12-06 15:55:00,47.9,47.91,47.86,47.89,76900.0,41.029,41.0376,40.9948,41.0204,76900.0
2013-12-09 09:30:00,47.97,48.12,47.61,48.0,28400.0,41.089,41.2175,40.7806,41.1147,28400.0
2013-12-09 09:35:00,48.08,48.08,47.85,47.85,5900.0,41.1832,41.1832,40.9862,40.9862,5900.0
2013-12-09 09:40:00,47.88,47.88,47.79,47.82,5600.0,41.0119,41.0119,40.9348,40.9605,5600.0
2013-12-09 09:45:00,47.79,47.91,47.79,47.91,13400.0,40.9348,41.0376,40.9348,41.0376,13400.0
2013-12-09 09:50:00,47.88,47.99,47.88,47.96,5100.0,41.0119,41.1061,41.0119,41.0804,5100.0
2013-12-09 09:55:00,47.96,48.09,47.95,48.0,5100.0,41.0804,41.1918,41.0718,41.1147,5100.0
2013-12-09 10:00:00,48.0,48.16,48.0,48.16,41800.0,41.1147,41.2517,41.1147,41.2517,41800.0
2013-12-09 10:05:00,48.17,48.24,48.06,48.12,6700.0,41.2603,41.3202,41.1661,41.2175,6700.0
2013-12-09 10:10:00,48.14,48.14,48.06,48.1,4400.0,41.2346,41.2346,41.1661,41.2003,4400.0
2013-12-09 10:15:00,48.1,48.17,48.06,48.13,8700.0,41.2003,41.2603,41.1661,41.226,8700.0
2013-12-09 10:20:00,48.08,48.1,48.0,48.04,6900.0,41.1832,41.2003,41.1147,41.1489,6900.0
2013-12-09 10:25:00,48.01,48.11,48.01,48.1,5400.0,41.1232,41.2089,41.1232,41.2003,5400.0
2013-12-09 10:30:00,48.06,48.09,48.0,48.05,12000.0,41.1661,41.1918,41.1147,41.1575,12000.0
2013-12-09 10:35:00,48.03,48.03,48.0,48.01,3300.0,41.1404,41.1404,41.1147,41.1232,3300.0
2013-12-09 10:40:00,48.01,48.01,48.0,48.01,8300.0,41.1232,41.1232,41.1147,41.1232,8300.0
2013-12-09 10:45:00,48.01,48.01,48.0,48.01,10800.0,41.1232,41.1232,41.1147,41.1232,10800.0
2013-12-09 10:50:00,48.02,48.13,48.02,48.13,3100.0,41.1318,41.226,41.1318,41.226,3100.0
2013-12-09 10:55:00,48.12,48.15,48.12,48.13,6600.0,41.2175,41.2432,41.2175,41.226,6600.0
2013-12-09 11:00:00,48.12,48.13,48.12,48.13,2300.0,41.2175,41.226,41.2175,41.226,2300.0
2013-12-09 11:05:00,48.13,48.14,48.12,48.12,6200.0,41.226,41.2346,41.2175,41.2175,6200.0
2013-12-09 11:10:00,48.13,48.15,48.07,48.15,8200.0,41.226,41.2432,41.1746,41.2432,8200.0
2013-12-09 11:15:00,48.15,48.15,48.11,48.13,2300.0,41.2432,41.2432,41.2089,41.226,2300.0
2013-12-09 11:20:00,48.13,48.14,48.12,48.12,4000.0,41.226,41.2346,41.2175,41.2175,4000.0
2013-12-09 11:25:00,48.12,48.13,48.11,48.11,7200.0,41.2175,41.226,41.2089,41.2089,7200.0
2013-12-09 11:30:00,48.11,48.13,48.1,48.1,21200.0,41.2089,41.226,41.2003,41.2003,21200.0
2013-12-09 11:35:00,48.09,48.09,48.01,48.05,5000.0,41.1918,41.1918,41.1232,41.1575,5000.0
2013-12-09 11:40:00,48.05,48.13,48.05,48.13,7700.0,41.1575,41.226,41.1575,41.226,7700.0
2013-12-09 11:45:00,48.1,48.13,48.1,48.11,3700.0,41.2003,41.226,41.2003,41.2089,3700.0
2013-12-09 11:50:00,48.11,48.12,48.06,48.06,3300.0,41.2089,41.2175,41.1661,41.1661,3300.0
2013-12-09 11:55:00,48.06,48.12,48.06,48.1,32400.0,41.1661,41.2175,41.1661,41.2003,32400.0
2013-12-09 12:00:00,48.11,48.21,48.1,48.19,31100.0,41.2089,41.2945,41.2003,41.2774,31100.0
2013-12-09 12:05:00,48.2,48.2,48.15,48.15,4300.0,41.286,41.286,41.2432,41.2432,4300.0
2013-12-09 12:10:00,48.15,48.16,48.14,48.16,2900.0,41.2432,41.2517,41.2346,41.2517,2900.0
2013-12-09 12:15:00,48.15,48.16,48.13,48.15,1800.0,41.2432,41.2517,41.226,41.2432,1800.0
2013-12-09 12:20:00,48.15,48.16,48.13,48.13,2000.0,41.2432,41.2517,41.226,41.226,2000.0
2013-12-09 12:25:00,48.14,48.17,48.13,48.15,3600.0,41.2346,41.2603,41.226,41.2432,3600.0
2013-12-09 12:30:00,48.16,48.16,48.13,48.14,4100.0,41.2517,41.2517,41.226,41.2346,4100.0
2013-12-09 12:35:00,48.14,48.15,48.13,48.13,3400.0,41.2346,41.2432,41.226,41.226,3400.0
2013-12-09 12:40:00,48.13,48.15,48.13,48.13,7600.0,41.226,41.2432,41.226,41.226,7600.0
2013-12-09 12:45:00,48.14,48.15,48.13,48.15,4800.0,41.2346,41.2432,41.226,41.2432,4800.0
2013-12-09 12:50:00,48.14,48.14,48.13,48.14,4300.0,41.2346,41.2346,41.226,41.2346,4300.0
2013-12-09 12:55:00,48.13,48.16,48.13,48.16,8100.0,41.226,41.2517,41.226,41.2517,8100.0
2013-12-09 13:00:00,48.16,48.22,48.13,48.22,35800.0,41.2517,41.3031,41.226,41.3031,35800.0
2013-12-09 13:05:00,48.2,48.25,48.15,48.15,27800.0,41.286,41.3288,41.2432,41.2432,27800.0
2013-12-09 13:10:00,48.14,48.19,48.14,48.16,1400.0,41.2346,41.2774,41.2346,41.2517,1400.0
2013-12-09 13:15:00,48.18,48.19,48.15,48.15,6300.0,41.2688,41.2774,41.2432,41.2432,6300.0
2013-12-09 13:20:00,48.15,48.18,48.15,48.17,2800.0,41.2432,41.2688,41.2432,41.2603,2800.0
2013-12-09 13:25:00,48.17,48.18,48.15,48.15,2000.0,41.2603,41.2688,41.2432,41.2432,2000.0
2013-12-09 13:30:00,48.15,48.18,48.15,48.15,1800.0,41.2432,41.2688,41.2432,41.2432,1800.0
2013-12-09 13:35:00,48.16,48.17,48.15,48.15,2200.0,41.2517,41.2603,41.2432,41.2432,2200.0
2013-12-09 13:40:00,48.15,48.17,48.13,48.13,3600.0,41.2432,41.2603,41.226,41.226,3600.0
2013-12-09 13:45:00,48.14,48.17,48.14,48.14,2800.0,41.2346,41.2603,41.2346,41.2346,2800.0
2013-12-09 13:50:00,48.16,48.18,48.15,48.18,6600.0,41.2517,41.2688,41.2432,41.2688,6600.0
2013-12-09 13:55:00,48.16,48.18,48.15,48.18,2500.0,41.2517,41.2688,41.2432,41.2688,2500.0
2013-12-09 14:00:00,48.18,48.18,48.16,48.18,10100.0,41.2688,41.2688,41.2517,41.2688,10100.0
2013-12-09 14:05:00,48.18,48.18,48.15,48.18,6700.0,41.2688,41.2688,41.2432,41.2688,6700.0
2013-12-09 14:10:00,48.18,48.18,48.16,48.18,8300.0,41.2688,41.2688,41.2517,41.2688,8300.0
2013-12-09 14:15:00,48.18,48.22,48.17,48.22,17400.0,41.2688,41.3031,41.2603,41.3031,17400.0
2013-12-09 14:20:00,48.19,48.3,48.19,48.23,76900.0,41.2774,41.3716,41.2774,41.3117,76900.0
2013-12-09 14:25:00,48.21,48.35,48.21,48.32,32800.0,41.2945,41.4145,41.2945,41.3888,32800.0
2013-12-09 14:30:00,48.3,48.33,48.29,48.29,5100.0,41.3716,41.3973,41.3631,41.3631,5100.0
2013-12-09 14:35:00,48.29,48.29,48.25,48.25,5800.0,41.3631,41.3631,41.3288,41.3288,5800.0
2013-12-09 14:40:00,48.25,48.28,48.25,48.26,6600.0,41.3288,41.3545,41.3288,41.3374,6600.0
2013-12-09 14:45:00,48.25,48.25,48.19,48.24,6900.0,41.3288,41.3288,41.2774,41.3202,6900.0
2013-12-09 14:50:00,48.24,48.25,48.22,48.22,3700.0,41.3202,41.3288,41.3031,41.3031,3700.0
2013-12-09 14:55:00,48.25,48.26,48.21,48.25,9500.0,41.3288,41.3374,41.2945,41.3288,9500.0
2013-12-09 15:00:00,48.24,48.28,48.24,48.28,7500.0,41.3202,41.3545,41.3202,41.3545,7500.0
2013-12-09 15:05:00,48.27,48.28,48.21,48.25,8900.0,41.3459,41.3545,41.2945,41.3288,8900.0
2013-12-09 15:10:00,48.25,48.26,48.24,48.25,13800.0,41.3288,41.3374,41.3202,41.3288,13800.0
2013-12-09 15:15:00,48.25,48.25,48.24,48.24,18500.0,41.3288,41.3288,41.3202,41.3202,18500.0
2013-12-09 15:20:00,48.24,48.25,48.24,48.24,13700.0,41.3202,41.3288,41.3202,41.3202,13700.0
2013-12-09 15:25:00,48.24,48.25,48.17,48.17,16700.0,41.3202,41.3288,41.2603,41.2603,16700.0
2013-12-09 15:30:00,48.18,48.2,48.17,48.17,42700.0,41.2688,41.286,41.2603,41.2603,42700.0
2013-12-09 15:35:00,48.18,48.18,48.16,48.17,18800.0,41.2688,41.2688,41.2517,41.2603,18800.0
2013-12-09 15:40:00,48.17,48.18,48.12,48.13,27300.0,41.2603,41.2688,41.2175,41.226,27300.0
2013-12-09 15:45:00,48.15,48.16,48.12,48.13,56300.0,41.2432,41.2517,41.2175,41.226,56300.0
2013-12-09 15:50:00,48.12,48.13,48.1,48.1,34800.0,41.2175,41.226,41.2003,41.2003,34800.0
2013-12-09 15:55:00,48.11,48.17,48.1,48.15,134300.0,41.2089,41.2603,41.2003,41.2432,134300.0
2013-12-10 09:30:00,47.49,47.69,47.49,47.64,38400.0,40.6778,40.8491,40.6778,40.8063,38400.0
2013-12-10 09:35:00,47.64,47.73,47.55,47.58,31600.0,40.8063,40.8834,40.7292,40.7549,31600.0
2013-12-10 09:40:00,47.62,47.97,47.61,47.97,16100.0,40.7892,41.089,40.7806,41.089,16100.0
2013-12-10 09:45:00,47.97,47.98,47.81,47.82,25700.0,41.089,41.0975,40.9519,40.9605,25700.0
2013-12-10 09:50:00,47.81,47.98,47.8,47.83,17900.0,40.9519,41.0975,40.9434,40.9691,17900.0
2013-12-10 09:55:00,47.83,47.94,47.81,47.81,13200.0,40.9691,41.0633,40.9519,40.9519,13200.0
2013-12-10 10:00:00,47.81,47.91,47.78,47.88,19000.0,40.9519,41.0376,40.9262,41.0119,19000.0
2013-12-10 10:05:00,47.85,47.89,47.63,47.63,25300.0,40.9862,41.0204,40.7977,40.7977,25300.0
2013-12-10 10:10:00,47.64,47.64,47.53,47.53,28100.0,40.8063,40.8063,40.7121,40.7121,28100.0
2013-12-10 10:15:00,47.53,47.61,47.47,47.57,35100.0,40.7121,40.7806,40.6607,40.7463,35100.0
2013-12-10 10:20:00,47.59,47.75,47.57,47.73,42100.0,40.7635,40.9005,40.7463,40.8834,42100.0
2013-12-10 10:25:00,47.72,47.76,47.64,47.64,27300.0,40.8748,40.9091,40.8063,40.8063,27300.0
2013-12-10 10:30:00,47.64,47.66,47.6,47.65,11700.0,40.8063,40.8234,40.772,40.8149,11700.0
2013-12-10 10:35:00,47.65,47.69,47.57,47.57,15200.0,40.8149,40.8491,40.7463,40.7463,15200.0
2013-12-10 10:40:00,47.57,47.59,47.52,47.52,5600.0,40.7463,40.7635,40.7035,40.7035,5600.0
2013-12-10 10:45:00,47.52,47.53,47.52,47.52,5600.0,40.7035,40.7121,40.7035,40.7035,5600.0
2013-12-10 10:50:00,47.52,47.54,47.52,47.52,6900.0,40.7035,40.7207,40.7035,40.7035,6900.0
2013-12-10 10:55:00,47.53,47.64,47.52,47.52,8200.0,40.7121,40.8063,40.7035,40.7035,8200.0
2013-12-10 11:00:00,47.52,47.67,47.52,47.61,47500.0,40.7035,40.832,40.7035,40.7806,47500.0
2013-12-10 11:05:00,47.61,47.62,47.51,47.61,9700.0,40.7806,40.7892,40.695,40.7806,9700.0
2013-12-10 11:10:00,47.62,47.66,47.59,47.66,7900.0,40.7892,40.8234,40.7635,40.8234,7900.0
2013-12-10 11:15:00,47.65,47.67,47.56,47.67,9600.0,40.8149,40.832,40.7378,40.832,9600.0
2013-12-10 11:20:00,47.64,47.67,47.6,47.64,13300.0,40.8063,40.832,40.772,40.8063,13300.0
2013-12-10 11:25:00,47.65,47.68,47.58,47.59,9400.0,40.8149,40.8406,40.7549,40.7635,9400.0
2013-12-10 11:30:00,47.57,47.69,47.57,47.69,40400.0,40.7463,40.8491,40.7463,40.8491,40400.0
2013-12-10 11:35:00,47.69,47.76,47.68,47.72,13700.0,40.8491,40.9091,40.8406,40.8748,13700.0
2013-12-10 11:40:00,47.71,47.73,47.59,47.61,10300.0,40.8663,40.8834,40.7635,40.7806,10300.0
2013-12-10 11:45:00,47.61,47.62,47.56,47.56,2400.0,40.7806,40.7892,40.7378,40.7378,2400.0
2013-12-10 11:50:00,47.56,47.59,47.53,47.59,6800.0,40.7378,40.7635,40.7121,40.7635,6800.0
2013-12-10 11:55:00,47.58,47.61,47.57,47.58,6500.0,40.7549,40.7806,40.7463,40.7549,6500.0
2013-12-10 12:00:00,47.59,47.68,47.59,47.61,7800.0,40.7635,40.8406,40.7635,40.7806,7800.0
2013-12-10 12:05:00,47.59,47.65,47.58,47.58,33500.0,40.7635,40.8149,40.7549,40.7549,33500.0
2013-12-10 12:10:00,47.58,47.6,47.58,47.6,5200.0,40.7549,40.772,40.7549,40.772,5200.0
2013-12-10 12:15:00,47.59,47.59,47.5,47.5,10600.0,40.7635,40.7635,40.6864,40.6864,10600.0
2013-12-10 12:20:00,47.49,47.49,47.47,47.49,4800.0,40.6778,40.6778,40.6607,40.6778,4800.0
2013-12-10 12:25:00,47.49,47.56,47.48,47.52,5200.0,40.6778,40.7378,40.6693,40.7035,5200.0
2013-12-10 12:30:00,47.51,47.53,47.5,47.5,4800.0,40.695,40.7121,40.6864,40.6864,4800.0
2013-12-10 12:35:00,47.51,47.52,47.43,47.44,14900.0,40.695,40.7035,40.6264,40.635,14900.0
2013-12-10 12:40:00,47.45,47.45,47.35,47.35,5600.0,40.6436,40.6436,40.5579,40.5579,5600.0
2013-12-10 12:45:00,47.35,47.36,47.3,47.3,6800.0,40.5579,40.5665,40.5151,40.5151,6800.0
2013-12-10 12:50:00,47.3,47.4,47.29,47.39,14400.0,40.5151,40.6007,40.5065,40.5922,14400.0
2013-12-10 12:55:00,47.37,47.4,47.3,47.3,19900.0,40.575,40.6007,40.5151,40.5151,19900.0
2013-12-10 13:00:00,47.3,47.3,47.25,47.25,6300.0,40.5151,40.5151,40.4723,40.4723,6300.0
2013-12-10 13:05:00,47.25,47.26,47.11,47.14,14700.0,40.4723,40.4808,40.3523,40.378,14700.0
2013-12-10 13:10:00,47.11,47.12,47.03,47.04,9000.0,40.3523,40.3609,40.2838,40.2924,9000.0
2013-12-10 13:15:00,47.04,47.12,47.02,47.03,16800.0,40.2924,40.3609,40.2752,40.2838,16800.0
2013-12-10 13:20:00,47.03,47.05,46.88,46.88,16800.0,40.2838,40.3009,40.1553,40.1553,16800.0
2013-12-10 13:25:00,46.91,47.1,46.9,47.07,16400.0,40.181,40.3438,40.1725,40.3181,16400.0
2013-12-10 13:30:00,47.09,47.16,47.06,47.16,16700.0,40.3352,40.3952,40.3095,40.3952,16700.0
2013-12-10 13:35:00,47.16,47.17,46.99,47.01,14700.0,40.3952,40.4037,40.2495,40.2667,14700.0
2013-12-10 13:40:00,47.0,47.17,46.95,47.17,11100.0,40.2581,40.4037,40.2153,40.4037,11100.0
2013-12-10 13:45:00,47.17,47.22,46.95,47.16,31600.0,40.4037,40.4466,40.2153,40.3952,31600.0
2013-12-10 13:50:00,47.2,47.22,47.15,47.21,20400.0,40.4294,40.4466,40.3866,40.438,20400.0
2013-12-10 13:55:00,47.2,47.26,47.16,47.21,5900.0,40.4294,40.4808,40.3952,40.438,5900.0
2013-12-10 14:00:00,47.21,47.35,47.21,47.3,38300.0,40.438,40.5579,40.438,40.5151,38300.0
2013-12-10 14:05:00,47.3,47.4,47.29,47.4,9800.0,40.5151,40.6007,40.5065,40.6007,9800.0
2013-12-10 14:10:00,47.4,47.48,47.33,47.36,9500.0,40.6007,40.6693,40.5408,40.5665,9500.0
2013-12-10 14:15:00,47.31,47.38,47.29,47.37,12300.0,40.5236,40.5836,40.5065,40.575,12300.0
2013-12-10 14:20:00,47.36,47.4,47.36,47.37,4900.0,40.5665,40.6007,40.5665,40.575,4900.0
2013-12-10 14:25:00,47.37,47.41,47.37,47.4,8800.0,40.575,40.6093,40.575,40.6007,8800.0
2013-12-10 14:30:00,47.39,47.5,47.39,47.43,11500.0,40.5922,40.6864,40.5922,40.6264,11500.0
2013-12-10 14:35:00,47.42,47.44,47.4,47.41,6400.0,40.6179,40.635,40.6007,40.6093,6400.0
2013-12-10 14:40:00,47.42,47.46,47.39,47.46,8400.0,40.6179,40.6521,40.5922,40.6521,8400.0
2013-12-10 14:45:00,47.45,47.45,47.33,47.38,27600.0,40.6436,40.6436,40.5408,40.5836,27600.0
2013-12-10 14:50:00,47.36,47.47,47.36,47.44,21500.0,40.5665,40.6607,40.5665,40.635,21500.0
2013-12-10 14:55:00,47.47,47.65,47.44,47.64,10400.0,40.6607,40.8149,40.635,40.8063,10400.0
2013-12-10 15:00:00,47.64,47.64,47.48,47.48,20500.0,40.8063,40.8063,40.6693,40.6693,20500.0
2013-12-10 15:05:00,47.48,47.48,47.4,47.41,5500.0,40.6693,40.6693,40.6007,40.6093,5500.0
2013-12-10 15:10:00,47.4,47.43,47.38,47.42,29400.0,40.6007,40.6264,40.5836,40.6179,29400.0
2013-12-10 15:15:00,47.41,47.44,47.39,47.41,18000.0,40.6093,40.635,40.5922,40.6093,18000.0
2013-12-10 15:20:00,47.41,47.5,47.4,47.44,21800.0,40.6093,40.6864,40.6007,40.635,21800.0
2013-12-10 15:25:00,47.44,47.47,47.44,47.46,16200.0,40.635,40.6607,40.635,40.6521,16200.0
2013-12-10 15:30:00,47.46,47.47,47.45,47.47,16400.0,40.6521,40.6607,40.6436,40.6607,16400.0
2013-12-10 15:35:00,47.46,47.5,47.46,47.5,26600.0,40.6521,40.6864,40.6521,40.6864,26600.0
2013-12-10 15:40:00,47.49,47.5,47.49,47.49,27400.0,40.6778,40.6864,40.6778,40.6778,27400.0
2013-12-10 15:45:00,47.48,47.5,47.47,47.5,27800.0,40.6693,40.6864,40.6607,40.6864,27800.0
2013-12-10 15:50:00,47.5,47.5,47.49,47.5,14500.0,40.6864,40.6864,40.6778,40.6864,14500.0
2013-12-10 15:55:00,47.5,47.5,47.39,47.43,90400.0,40.6864,40.6864,40.5922,40.6264,90400.0
2013-12-11 09:30:00,47.5,47.5,47.03,47.16,15000.0,40.6864,40.6864,40.2838,40.3952,15000.0
2013-12-11 09:35:00,47.14,47.18,46.97,47.01,32200.0,40.378,40.4123,40.2324,40.2667,32200.0
2013-12-11 09:40:00,47.01,47.29,47.01,47.12,28100.0,40.2667,40.5065,40.2667,40.3609,28100.0
2013-12-11 09:45:00,47.12,47.12,46.96,46.99,9800.0,40.3609,40.3609,40.2239,40.2495,9800.0
2013-12-11 09:50:00,46.97,46.98,46.83,46.91,39100.0,40.2324,40.241,40.1125,40.181,39100.0
2013-12-11 09:55:00,46.91,46.91,46.83,46.88,17900.0,40.181,40.181,40.1125,40.1553,17900.0
2013-12-11 10:00:00,46.88,46.91,46.72,46.8,18300.0,40.1553,40.181,40.0183,40.0868,18300.0
2013-12-11 10:05:00,46.74,46.78,46.7,46.77,15400.0,40.0354,40.0697,40.0011,40.0611,15400.0
2013-12-11 10:10:00,46.79,46.79,46.7,46.74,11900.0,40.0782,40.0782,40.0011,40.0354,11900.0
2013-12-11 10:15:00,46.75,46.75,46.7,46.73,15700.0,40.044,40.044,40.0011,40.0268,15700.0
2013-12-11 10:20:00,46.73,46.75,46.69,46.71,8000.0,40.0268,40.044,39.9926,40.0097,8000.0
2013-12-11 10:25:00,46.69,46.7,46.52,46.52,55400.0,39.9926,40.0011,39.847,39.847,55400.0
2013-12-11 10:30:00,46.52,46.59,46.39,46.58,21700.0,39.847,39.9069,39.7356,39.8984,21700.0
2013-12-11 10:35:00,46.59,46.7,46.59,46.61,12300.0,39.9069,40.0011,39.9069,39.9241,12300.0
2013-12-11 10:40:00,46.61,46.62,46.4,46.41,17600.0,39.9241,39.9326,39.7442,39.7527,17600.0
2013-12-11 10:45:00,46.4,46.47,46.36,46.42,18700.0,39.7442,39.8041,39.7099,39.7613,18700.0
2013-12-11 10:50:00,46.45,46.47,46.36,46.41,23700.0,39.787,39.8041,39.7099,39.7527,23700.0
2013-12-11 10:55:00,46.41,46.45,46.41,46.44,7200.0,39.7527,39.787,39.7527,39.7784,7200.0
2013-12-11 11:00:00,46.42,46.44,46.42,46.42,6800.0,39.7613,39.7784,39.7613,39.7613,6800.0
2013-12-11 11:05:00,46.42,46.43,46.39,46.4,19900.0,39.7613,39.7699,39.7356,39.7442,19900.0
2013-12-11 11:10:00,46.39,46.39,46.25,46.25,28200.0,39.7356,39.7356,39.6157,39.6157,28200.0
2013-12-11 11:15:00,46.27,46.27,46.14,46.16,13600.0,39.6328,39.6328,39.5215,39.5386,13600.0
2013-12-11 11:20:00,46.16,46.17,46.08,46.15,30300.0,39.5386,39.5472,39.4701,39.53,30300.0
2013-12-11 11:25:00,46.15,46.24,46.14,46.21,5900.0,39.53,39.6071,39.5215,39.5814,5900.0
2013-12-11 11:30:00,46.24,46.32,46.11,46.26,21200.0,39.6071,39.6757,39.4958,39.6243,21200.0
2013-12-11 11:35:00,46.26,46.31,46.23,46.3,19900.0,39.6243,39.6671,39.5986,39.6585,19900.0
2013-12-11 11:40:00,46.3,46.47,46.3,46.34,14500.0,39.6585,39.8041,39.6585,39.6928,14500.0
2013-12-11 11:45:00,46.37,46.37,46.16,46.16,18500.0,39.7185,39.7185,39.5386,39.5386,18500.0
2013-12-11 11:50:00,46.17,46.18,46.11,46.11,14000.0,39.5472,39.5557,39.4958,39.4958,14000.0
2013-12-11 11:55:00,46.12,46.17,46.11,46.13,15200.0,39.5043,39.5472,39.4958,39.5129,15200.0
2013-12-11 12:00:00,46.14,46.14,46.09,46.09,18000.0,39.5215,39.5215,39.4786,39.4786,18000.0
2013-12-11 12:05:00,46.08,46.1,45.85,45.85,58500.0,39.4701,39.4872,39.2731,39.2731,58500.0
2013-12-11 12:10:00,45.87,46.04,45.87,46.02,14900.0,39.2902,39.4358,39.2902,39.4187,14900.0
2013-12-11 12:15:00,46.01,46.01,45.93,45.94,11000.0,39.4101,39.4101,39.3416,39.3502,11000.0
2013-12-11 12:20:00,45.98,46.02,45.96,45.97,8300.0,39.3844,39.4187,39.3673,39.3759,8300.0
2013-12-11 12:25:00,45.95,45.99,45.94,45.97,10800.0,39.3587,39.393,39.3502,39.3759,10800.0
2013-12-11 12:30:00,45.98,46.08,45.98,46.04,8500.0,39.3844,39.4701,39.3844,39.4358,8500.0
2013-12-11 12:35:00,46.04,46.05,46.01,46.05,11200.0,39.4358,39.4444,39.4101,39.4444,11200.0
2013-12-11 12:40:00,46.05,46.06,45.94,45.94,11300.0,39.4444,39.453,39.3502,39.3502,11300.0
2013-12-11 12:45:00,45.97,45.97,45.94,45.94,9500.0,39.3759,39.3759,39.3502,39.3502,9500.0
2013-12-11 12:50:00,45.95,45.96,45.93,45.93,8000.0,39.3587,39.3673,39.3416,39.3416,8000.0
2013-12-11 12:55:00,45.93,46.0,45.9,45.99,11000.0,39.3416,39.4016,39.3159,39.393,11000.0
2013-12-11 13:00:00,46.0,46.0,45.96,45.98,15200.0,39.4016,39.4016,39.3673,39.3844,15200.0
2013-12-11 13:05:00,45.98,46.06,45.94,45.97,25100.0,39.3844,39.453,39.3502,39.3759,25100.0
2013-12-11 13:10:00,45.95,45.98,45.93,45.96,17600.0,39.3587,39.3844,39.3416,39.3673,17600.0
2013-12-11 13:15:00,45.96,45.98,45.95,45.96,11300.0,39.3673,39.3844,39.3587,39.3673,11300.0
2013-12-11 13:20:00,45.96,45.98,45.86,45.87,39800.0,39.3673,39.3844,39.2816,39.2902,39800.0
2013-12-11 13:25:00,45.88,45.9,45.87,45.87,17800.0,39.2988,39.3159,39.2902,39.2902,17800.0
2013-12-11 13:30:00,45.88,45.96,45.87,45.95,13300.0,39.2988,39.3673,39.2902,39.3587,13300.0
2013-12-11 13:35:00,45.96,46.0,45.89,45.9,18000.0,39.3673,39.4016,39.3073,39.3159,18000.0
2013-12-11 13:40:00,45.9,45.95,45.9,45.94,13100.0,39.3159,39.3587,39.3159,39.3502,13100.0
2013-12-11 13:45:00,45.93,45.97,45.89,45.9,13500.0,39.3416,39.3759,39.3073,39.3159,13500.0
2013-12-11 13:50:00,45.9,45.9,45.85,45.86,29000.0,39.3159,39.3159,39.2731,39.2816,29000.0
2013-12-11 13:55:00,45.86,45.89,45.86,45.88,16100.0,39.2816,39.3073,39.2816,39.2988,16100.0
2013-12-11 14:00:00,45.9,45.9,45.86,45.88,24900.0,39.3159,39.3159,39.2816,39.2988,24900.0
2013-12-11 14:05:00,45.88,45.88,45.84,45.84,19100.0,39.2988,39.2988,39.2645,39.2645,19100.0
2013-12-11 14:10:00,45.85,45.85,45.79,45.79,12700.0,39.2731,39.2731,39.2217,39.2217,12700.0
2013-12-11 14:15:00,45.79,45.81,45.78,45.78,12700.0,39.2217,39.2388,39.2131,39.2131,12700.0
2013-12-11 14:20:00,45.78,45.84,45.78,45.84,11200.0,39.2131,39.2645,39.2131,39.2645,11200.0
2013-12-11 14:25:00,45.84,45.84,45.76,45.76,13300.0,39.2645,39.2645,39.196,39.196,13300.0
2013-12-11 14:30:00,45.78,45.78,45.74,45.76,23700.0,39.2131,39.2131,39.1789,39.196,23700.0
2013-12-11 14:35:00,45.76,45.76,45.71,45.72,20500.0,39.196,39.196,39.1532,39.1617,20500.0
2013-12-11 14:40:00,45.73,45.75,45.71,45.75,29500.0,39.1703,39.1874,39.1532,39.1874,29500.0
2013-12-11 14:45:00,45.75,45.77,45.71,45.77,30800.0,39.1874,39.2045,39.1532,39.2045,30800.0
2013-12-11 14:50:00,45.77,45.82,45.75,45.81,24900.0,39.2045,39.2474,39.1874,39.2388,24900.0
2013-12-11 14:55:00,45.81,45.83,45.79,45.79,19600.0,39.2388,39.2559,39.2217,39.2217,19600.0
2013-12-11 15:00:00,45.79,45.79,45.73,45.75,26200.0,39.2217,39.2217,39.1703,39.1874,26200.0
2013-12-11 15:05:00,45.75,45.75,45.74,45.75,25400.0,39.1874,39.1874,39.1789,39.1874,25400.0
2013-12-11 15:10:00,45.74,45.75,45.69,45.69,37600.0,39.1789,39.1874,39.136,39.136,37600.0
2013-12-11 15:15:00,45.69,45.71,45.62,45.65,36000.0,39.136,39.1532,39.0761,39.1018,36000.0
2013-12-11 15:20:00,45.66,45.66,45.62,45.63,23400.0,39.1103,39.1103,39.0761,39.0846,23400.0
2013-12-11 15:25:00,45.63,45.64,45.5,45.53,32700.0,39.0846,39.0932,38.9733,38.999,32700.0
2013-12-11 15:30:00,45.53,45.54,45.43,45.44,46100.0,38.999,39.0075,38.9133,38.9219,46100.0
2013-12-11 15:35:00,45.45,45.45,45.36,45.4,73400.0,38.9305,38.9305,38.8534,38.8876,73400.0
2013-12-11 15:40:00,45.39,45.41,45.31,45.39,87500.0,38.8791,38.8962,38.8105,38.8791,87500.0
2013-12-11 15:45:00,45.39,45.52,45.39,45.52,80300.0,38.8791,38.9904,38.8791,38.9904,80300.0
2013-12-11 15:50:00,45.52,45.6,45.48,45.51,134900.0,38.9904,39.0589,38.9561,38.9818,134900.0
2013-12-11 15:55:00,45.51,45.54,45.45,45.49,226200.0,38.9818,39.0075,38.9305,38.9647,226200.0
2013-12-12 09:30:00,47.6,47.6,45.34,45.73,36700.0,40.772,40.772,38.8362,39.1703,36700.0
2013-12-12 09:35:00,45.73,45.85,45.55,45.83,12600.0,39.1703,39.2731,39.0161,39.2559,12600.0
2013-12-12 09:40:00,45.82,45.93,45.78,45.92,9400.0,39.2474,39.3416,39.2131,39.333,9400.0
2013-12-12 09:45:00,45.88,45.93,45.81,45.92,25300.0,39.2988,39.3416,39.2388,39.333,25300.0
2013-12-12 09:50:00,45.88,45.97,45.84,45.86,7900.0,39.2988,39.3759,39.2645,39.2816,7900.0
2013-12-12 09:55:00,45.89,46.04,45.86,46.03,16900.0,39.3073,39.4358,39.2816,39.4273,16900.0
2013-12-12 10:00:00,46.03,46.32,46.02,46.28,46300.0,39.4273,39.6757,39.4187,39.6414,46300.0
2013-12-12 10:05:00,46.18,46.23,46.12,46.19,19900.0,39.5557,39.5986,39.5043,39.5643,19900.0
2013-12-12 10:10:00,46.18,46.2,46.07,46.12,22300.0,39.5557,39.5729,39.4615,39.5043,22300.0
2013-12-12 10:15:00,46.12,46.13,46.0,46.05,24500.0,39.5043,39.5129,39.4016,39.4444,24500.0
2013-12-12 10:20:00,46.05,46.12,46.01,46.09,30200.0,39.4444,39.5043,39.4101,39.4786,30200.0
2013-12-12 10:25:00,46.07,46.09,45.96,46.06,14100.0,39.4615,39.4786,39.3673,39.453,14100.0
2013-12-12 10:30:00,46.05,46.09,46.01,46.02,8200.0,39.4444,39.4786,39.4101,39.4187,8200.0
2013-12-12 10:35:00,46.06,46.16,46.03,46.08,25500.0,39.453,39.5386,39.4273,39.4701,25500.0
2013-12-12 10:40:00,46.09,46.09,46.01,46.06,9700.0,39.4786,39.4786,39.4101,39.453,9700.0
2013-12-12 10:45:00,46.06,46.11,46.06,46.1,3600.0,39.453,39.4958,39.453,39.4872,3600.0
2013-12-12 10:50:00,46.09,46.14,46.03,46.04,7400.0,39.4786,39.5215,39.4273,39.4358,7400.0
2013-12-12 10:55:00,46.05,46.05,45.89,45.89,20900.0,39.4444,39.4444,39.3073,39.3073,20900.0
2013-12-12 11:00:00,45.91,45.91,45.84,45.87,6200.0,39.3245,39.3245,39.2645,39.2902,6200.0
2013-12-12 11:05:00,45.87,46.01,45.87,45.97,8500.0,39.2902,39.4101,39.2902,39.3759,8500.0
2013-12-12 11:10:00,45.96,46.0,45.95,46.0,6800.0,39.3673,39.4016,39.3587,39.4016,6800.0
2013-12-12 11:15:00,46.0,46.03,45.98,46.03,6400.0,39.4016,39.4273,39.3844,39.4273,6400.0
2013-12-12 11:20:00,46.05,46.07,45.95,45.99,7100.0,39.4444,39.4615,39.3587,39.393,7100.0
2013-12-12 11:25:00,45.98,46.02,45.95,46.01,20800.0,39.3844,39.4187,39.3587,39.4101,20800.0
2013-12-12 11:30:00,46.02,46.02,45.97,45.99,9500.0,39.4187,39.4187,39.3759,39.393,9500.0
2013-12-12 11:35:00,45.99,46.0,45.97,45.98,17600.0,39.393,39.4016,39.3759,39.3844,17600.0
2013-12-12 11:40:00,45.97,45.97,45.89,45.9,14400.0,39.3759,39.3759,39.3073,39.3159,14400.0
2013-12-12 11:45:00,45.9,45.9,45.73,45.73,20700.0,39.3159,39.3159,39.1703,39.1703,20700.0
2013-12-12 11:50:00,45.75,45.81,45.73,45.77,22400.0,39.1874,39.2388,39.1703,39.2045,22400.0
2013-12-12 11:55:00,45.77,45.78,45.73,45.74,5600.0,39.2045,39.2131,39.1703,39.1789,5600.0
2013-12-12 12:00:00,45.73,45.73,45.52,45.52,28700.0,39.1703,39.1703,38.9904,38.9904,28700.0
2013-12-12 12:05:00,45.55,45.6,45.52,45.53,18100.0,39.0161,39.0589,38.9904,38.999,18100.0
2013-12-12 12:10:00,45.57,45.58,45.47,45.54,27900.0,39.0332,39.0418,38.9476,39.0075,27900.0
2013-12-12 12:15:00,45.52,45.59,45.41,45.41,15500.0,38.9904,39.0504,38.8962,38.8962,15500.0
2013-12-12 12:20:00,45.46,45.54,45.32,45.54,20500.0,38.939,39.0075,38.8191,39.0075,20500.0
2013-12-12 12:25:00,45.54,45.61,45.54,45.59,17400.0,39.0075,39.0675,39.0075,39.0504,17400.0
2013-12-12 12:30:00,45.59,45.59,45.58,45.59,12900.0,39.0504,39.0504,39.0418,39.0504,12900.0
2013-12-12 12:35:00,45.59,45.63,45.52,45.53,21600.0,39.0504,39.0846,38.9904,38.999,21600.0
2013-12-12 12:40:00,45.52,45.52,45.39,45.39,6700.0,38.9904,38.9904,38.8791,38.8791,6700.0
2013-12-12 12:45:00,45.39,45.4,45.29,45.33,37200.0,38.8791,38.8876,38.7934,38.8277,37200.0
2013-12-12 12:50:00,45.32,45.42,45.23,45.33,29000.0,38.8191,38.9048,38.742,38.8277,29000.0
2013-12-12 12:55:00,45.33,45.44,45.33,45.43,6000.0,38.8277,38.9219,38.8277,38.9133,6000.0
2013-12-12 13:00:00,45.43,45.48,45.34,45.35,10500.0,38.9133,38.9561,38.8362,38.8448,10500.0
2013-12-12 13:05:00,45.35,45.36,45.28,45.31,16600.0,38.8448,38.8534,38.7848,38.8105,16600.0
2013-12-12 13:10:00,45.31,45.33,45.23,45.29,11000.0,38.8105,38.8277,38.742,38.7934,11000.0
2013-12-12 13:15:00,45.3,45.38,45.29,45.36,4000.0,38.802,38.8705,38.7934,38.8534,4000.0
2013-12-12 13:20:00,45.35,45.35,45.25,45.26,7500.0,38.8448,38.8448,38.7591,38.7677,7500.0
2013-12-12 13:25:00,45.23,45.32,45.23,45.27,18600.0,38.742,38.8191,38.742,38.7763,18600.0
2013-12-12 13:30:00,45.28,45.33,45.28,45.33,10300.0,38.7848,38.8277,38.7848,38.8277,10300.0
2013-12-12 13:35:00,45.33,45.38,45.3,45.32,18900.0,38.8277,38.8705,38.802,38.8191,18900.0
2013-12-12 13:40:00,45.31,45.31,45.21,45.21,23800.0,38.8105,38.8105,38.7249,38.7249,23800.0
2013-12-12 13:45:00,45.21,45.22,45.16,45.18,16600.0,38.7249,38.7334,38.6821,38.6992,16600.0
2013-12-12 13:50:00,45.16,45.28,45.15,45.17,22900.0,38.6821,38.7848,38.6735,38.6906,22900.0
2013-12-12 13:55:00,45.17,45.17,45.16,45.17,12000.0,38.6906,38.6906,38.6821,38.6906,12000.0
2013-12-12 14:00:00,45.17,45.18,45.16,45.18,8700.0,38.6906,38.6992,38.6821,38.6992,8700.0
2013-12-12 14:05:00,45.17,45.18,45.14,45.15,18700.0,38.6906,38.6992,38.6649,38.6735,18700.0
2013-12-12 14:10:00,45.15,45.19,45.14,45.19,12100.0,38.6735,38.7077,38.6649,38.7077,12100.0
2013-12-12 14:15:00,45.19,45.21,45.18,45.21,8500.0,38.7077,38.7249,38.6992,38.7249,8500.0
2013-12-12 14:20:00,45.2,45.21,45.19,45.21,14000.0,38.7163,38.7249,38.7077,38.7249,14000.0
2013-12-12 14:25:00,45.21,45.21,45.18,45.18,21100.0,38.7249,38.7249,38.6992,38.6992,21100.0
2013-12-12 14:30:00,45.19,45.19,45.17,45.18,8600.0,38.7077,38.7077,38.6906,38.6992,8600.0
2013-12-12 14:35:00,45.18,45.19,45.18,45.18,12500.0,38.6992,38.7077,38.6992,38.6992,12500.0
2013-12-12 14:40:00,45.19,45.22,45.18,45.22,21300.0,38.7077,38.7334,38.6992,38.7334,21300.0
2013-12-12 14:45:00,45.22,45.3,45.21,45.3,30200.0,38.7334,38.802,38.7249,38.802,30200.0
2013-12-12 14:50:00,45.3,45.39,45.3,45.39,27600.0,38.802,38.8791,38.802,38.8791,27600.0
2013-12-12 14:55:00,45.39,45.39,45.38,45.38,7200.0,38.8791,38.8791,38.8705,38.8705,7200.0
2013-12-12 15:00:00,45.38,45.39,45.31,45.33,16000.0,38.8705,38.8791,38.8105,38.8277,16000.0
2013-12-12 15:05:00,45.33,45.33,45.32,45.33,11300.0,38.8277,38.8277,38.8191,38.8277,11300.0
2013-12-12 15:10:00,45.33,45.44,45.32,45.4,19200.0,38.8277,38.9219,38.8191,38.8876,19200.0
2013-12-12 15:15:00,45.41,45.48,45.41,45.47,9500.0,38.8962,38.9561,38.8962,38.9476,9500.0
2013-12-12 15:20:00,45.48,45.48,45.41,45.45,21400.0,38.9561,38.9561,38.8962,38.9305,21400.0
2013-12-12 15:25:00,45.45,45.47,45.45,45.46,11700.0,38.9305,38.9476,38.9305,38.939,11700.0
2013-12-12 15:30:00,45.46,45.51,45.46,45.48,17900.0,38.939,38.9818,38.939,38.9561,17900.0
2013-12-12 15:35:00,45.48,45.51,45.48,45.49,22400.0,38.9561,38.9818,38.9561,38.9647,22400.0
2013-12-12 15:40:00,45.49,45.51,45.48,45.49,37900.0,38.9647,38.9818,38.9561,38.9647,37900.0
2013-12-12 15:45:00,45.49,45.5,45.36,45.37,59500.0,38.9647,38.9733,38.8534,38.8619,59500.0
2013-12-12 15:50:00,45.37,45.4,45.37,45.39,31000.0,38.8619,38.8876,38.8619,38.8791,31000.0
2013-12-12 15:55:00,45.38,45.39,45.32,45.35,63700.0,38.8705,38.8791,38.8191,38.8448,63700.0
2013-12-13 09:30:00,46.28,46.77,46.27,46.73,73700.0,39.6414,40.0611,39.6328,40.0268,73700.0
2013-12-13 09:35:00,46.73,46.8,46.65,46.71,24400.0,40.0268,40.0868,39.9583,40.0097,24400.0
2013-12-13 09:40:00,46.68,46.72,46.55,46.59,28400.0,39.984,40.0183,39.8727,39.9069,28400.0
2013-12-13 09:45:00,46.6,46.63,46.5,46.55,21100.0,39.9155,39.9412,39.8298,39.8727,21100.0
2013-12-13 09:50:00,46.52,46.57,46.5,46.5,33500.0,39.847,39.8898,39.8298,39.8298,33500.0
2013-12-13 09:55:00,46.5,46.51,46.27,46.3,85600.0,39.8298,39.8384,39.6328,39.6585,85600.0
2013-12-13 10:00:00,46.31,46.51,46.25,46.5,26500.0,39.6671,39.8384,39.6157,39.8298,26500.0
2013-12-13 10:05:00,46.48,46.48,46.4,46.48,24700.0,39.8127,39.8127,39.7442,39.8127,24700.0
2013-12-13 10:10:00,46.48,46.48,46.41,46.42,17200.0,39.8127,39.8127,39.7527,39.7613,17200.0
2013-12-13 10:15:00,46.43,46.48,46.42,46.42,37200.0,39.7699,39.8127,39.7613,39.7613,37200.0
2013-12-13 10:20:00,46.43,46.44,46.4,46.43,14200.0,39.7699,39.7784,39.7442,39.7699,14200.0
2013-12-13 10:25:00,46.41,46.43,46.4,46.43,10000.0,39.7527,39.7699,39.7442,39.7699,10000.0
2013-12-13 10:30:00,46.43,46.45,46.42,46.43,17100.0,39.7699,39.787,39.7613,39.7699,17100.0
2013-12-13 10:35:00,46.43,46.47,46.43,46.47,16900.0,39.7699,39.8041,39.7699,39.8041,16900.0
2013-12-13 10:40:00,46.47,46.49,46.45,46.48,18400.0,39.8041,39.8213,39.787,39.8127,18400.0
2013-12-13 10:45:00,46.49,46.56,46.48,46.49,28200.0,39.8213,39.8812,39.8127,39.8213,28200.0
2013-12-13 10:50:00,46.48,46.55,46.48,46.54,30700.0,39.8127,39.8727,39.8127,39.8641,30700.0
2013-12-13 10:55:00,46.54,46.55,46.47,46.48,23600.0,39.8641,39.8727,39.8041,39.8127,23600.0
2013-12-13 11:00:00,46.47,46.49,46.46,46.48,13700.0,39.8041,39.8213,39.7956,39.8127,13700.0
2013-12-13 11:05:00,46.47,46.51,46.46,46.5,10800.0,39.8041,39.8384,39.7956,39.8298,10800.0
2013-12-13 11:10:00,46.5,46.5,46.49,46.49,13000.0,39.8298,39.8298,39.8213,39.8213,13000.0
2013-12-13 11:15:00,46.5,46.52,46.47,46.47,26400.0,39.8298,39.847,39.8041,39.8041,26400.0
2013-12-13 11:20:00,46.48,46.48,46.38,46.41,13800.0,39.8127,39.8127,39.727,39.7527,13800.0
2013-12-13 11:25:00,46.41,46.44,46.41,46.41,35900.0,39.7527,39.7784,39.7527,39.7527,35900.0
2013-12-13 11:30:00,46.41,46.42,46.4,46.41,11800.0,39.7527,39.7613,39.7442,39.7527,11800.0
2013-12-13 11:35:00,46.41,46.42,46.4,46.41,17800.0,39.7527,39.7613,39.7442,39.7527,17800.0
2013-12-13 11:40:00,46.42,46.44,46.41,46.41,24300.0,39.7613,39.7784,39.7527,39.7527,24300.0
2013-12-13 11:45:00,46.41,46.44,46.41,46.44,13100.0,39.7527,39.7784,39.7527,39.7784,13100.0
2013-12-13 11:50:00,46.43,46.44,46.41,46.42,9200.0,39.7699,39.7784,39.7527,39.7613,9200.0
2013-12-13 11:55:00,46.42,46.55,46.42,46.55,74000.0,39.7613,39.8727,39.7613,39.8727,74000.0
2013-12-13 12:00:00,46.54,46.56,46.54,46.56,15800.0,39.8641,39.8812,39.8641,39.8812,15800.0
2013-12-13 12:05:00,46.54,46.68,46.54,46.67,10200.0,39.8641,39.984,39.8641,39.9754,10200.0
2013-12-13 12:10:00,46.69,46.82,46.69,46.75,25700.0,39.9926,40.1039,39.9926,40.044,25700.0
2013-12-13 12:15:00,46.75,46.77,46.74,46.77,20700.0,40.044,40.0611,40.0354,40.0611,20700.0
2013-12-13 12:20:00,46.77,46.78,46.73,46.77,27000.0,40.0611,40.0697,40.0268,40.0611,27000.0
2013-12-13 12:25:00,46.75,46.75,46.7,46.74,19500.0,40.044,40.044,40.0011,40.0354,19500.0
2013-12-13 12:30:00,46.74,46.75,46.69,46.7,8100.0,40.0354,40.044,39.9926,40.0011,8100.0
2013-12-13 12:35:00,46.7,46.74,46.68,46.73,17800.0,40.0011,40.0354,39.984,40.0268,17800.0
2013-12-13 12:40:00,46.74,46.77,46.74,46.75,9000.0,40.0354,40.0611,40.0354,40.044,9000.0
2013-12-13 12:45:00,46.75,46.77,46.75,46.75,10200.0,40.044,40.0611,40.044,40.044,10200.0
2013-12-13 12:50:00,46.76,46.76,46.73,46.75,18200.0,40.0525,40.0525,40.0268,40.044,18200.0
2013-12-13 12:55:00,46.75,46.75,46.72,46.73,9500.0,40.044,40.044,40.0183,40.0268,9500.0
2013-12-13 13:00:00,46.72,46.73,46.65,46.65,15900.0,40.0183,40.0268,39.9583,39.9583,15900.0
2013-12-13 13:05:00,46.67,46.7,46.56,46.65,36400.0,39.9754,40.0011,39.8812,39.9583,36400.0
2013-12-13 13:10:00,46.66,46.66,46.58,46.58,9300.0,39.9669,39.9669,39.8984,39.8984,9300.0
2013-12-13 13:15:00,46.59,46.6,46.57,46.57,11100.0,39.9069,39.9155,39.8898,39.8898,11100.0
2013-12-13 13:20:00,46.58,46.59,46.47,46.47,12100.0,39.8984,39.9069,39.8041,39.8041,12100.0
2013-12-13 13:25:00,46.48,46.5,46.41,46.5,88400.0,39.8127,39.8298,39.7527,39.8298,88400.0
2013-12-13 13:30:00,46.52,46.63,46.5,46.61,29900.0,39.847,39.9412,39.8298,39.9241,29900.0
2013-12-13 13:35:00,46.63,46.66,46.57,46.57,18500.0,39.9412,39.9669,39.8898,39.8898,18500.0
2013-12-13 13:40:00,46.55,46.55,46.49,46.51,21900.0,39.8727,39.8727,39.8213,39.8384,21900.0
2013-12-13 13:45:00,46.51,46.53,46.49,46.49,30700.0,39.8384,39.8555,39.8213,39.8213,30700.0
2013-12-13 13:50:00,46.49,46.51,46.49,46.5,5900.0,39.8213,39.8384,39.8213,39.8298,5900.0
2013-12-13 13:55:00,46.49,46.51,46.49,46.49,9100.0,39.8213,39.8384,39.8213,39.8213,9100.0
2013-12-13 14:00:00,46.49,46.5,46.46,46.46,24400.0,39.8213,39.8298,39.7956,39.7956,24400.0
2013-12-13 14:05:00,46.47,46.5,46.46,46.5,17800.0,39.8041,39.8298,39.7956,39.8298,17800.0
2013-12-13 14:10:00,46.5,46.5,46.46,46.46,7100.0,39.8298,39.8298,39.7956,39.7956,7100.0
2013-12-13 14:15:00,46.46,46.51,46.46,46.5,13100.0,39.7956,39.8384,39.7956,39.8298,13100.0
2013-12-13 14:20:00,46.51,46.53,46.5,46.5,31000.0,39.8384,39.8555,39.8298,39.8298,31000.0
2013-12-13 14:25:00,46.5,46.51,46.46,46.46,32700.0,39.8298,39.8384,39.7956,39.7956,32700.0
2013-12-13 14:30:00,46.46,46.52,46.46,46.52,28900.0,39.7956,39.847,39.7956,39.847,28900.0
2013-12-13 14:35:00,46.5,46.53,46.49,46.5,12700.0,39.8298,39.8555,39.8213,39.8298,12700.0
2013-12-13 14:40:00,46.5,46.51,46.49,46.49,21500.0,39.8298,39.8384,39.8213,39.8213,21500.0
2013-12-13 14:45:00,46.49,46.51,46.49,46.5,16000.0,39.8213,39.8384,39.8213,39.8298,16000.0
2013-12-13 14:50:00,46.49,46.51,46.48,46.48,73500.0,39.8213,39.8384,39.8127,39.8127,73500.0
2013-12-13 14:55:00,46.47,46.51,46.46,46.51,23500.0,39.8041,39.8384,39.7956,39.8384,23500.0
2013-12-13 15:00:00,46.5,46.52,46.49,46.49,69600.0,39.8298,39.847,39.8213,39.8213,69600.0
2013-12-13 15:05:00,46.5,46.51,46.49,46.5,31800.0,39.8298,39.8384,39.8213,39.8298,31800.0
2013-12-13 15:10:00,46.51,46.51,46.46,46.48,43000.0,39.8384,39.8384,39.7956,39.8127,43000.0
2013-12-13 15:15:00,46.47,46.48,46.46,46.47,33700.0,39.8041,39.8127,39.7956,39.8041,33700.0
2013-12-13 15:20:00,46.47,46.47,46.46,46.47,27800.0,39.8041,39.8041,39.7956,39.8041,27800.0
2013-12-13 15:25:00,46.47,46.51,46.46,46.49,69800.0,39.8041,39.8384,39.7956,39.8213,69800.0
2013-12-13 15:30:00,46.5,46.5,46.49,46.5,23500.0,39.8298,39.8298,39.8213,39.8298,23500.0
2013-12-13 15:35:00,46.5,46.5,46.46,46.46,44100.0,39.8298,39.8298,39.7956,39.7956,44100.0
2013-12-13 15:40:00,46.46,46.47,46.42,46.45,53600.0,39.7956,39.8041,39.7613,39.787,53600.0
2013-12-13 15:45:00,46.44,46.45,46.39,46.44,86700.0,39.7784,39.787,39.7356,39.7784,86700.0
2013-12-13 15:50:00,46.43,46.46,46.43,46.44,55500.0,39.7699,39.7956,39.7699,39.7784,55500.0
2013-12-13 15:55:00,46.44,46.5,46.44,46.49,126700.0,39.7784,39.8298,39.7784,39.8213,126700.0
2013-12-16 09:30:00,46.49,46.88,46.49,46.67,27800.0,39.8213,40.1553,39.8213,39.9754,27800.0
2013-12-16 09:35:00,46.64,46.89,46.64,46.89,6100.0,39.9498,40.1639,39.9498,40.1639,6100.0
2013-12-16 09:40:00,46.83,46.9,46.67,46.79,63900.0,40.1125,40.1725,39.9754,40.0782,63900.0
2013-12-16 09:45:00,46.82,46.91,46.78,46.86,32900.0,40.1039,40.181,40.0697,40.1382,32900.0
2013-12-16 09:50:00,46.86,46.9,46.73,46.87,17100.0,40.1382,40.1725,40.0268,40.1468,17100.0
2013-12-16 09:55:00,46.87,46.88,46.76,46.8,9000.0,40.1468,40.1553,40.0525,40.0868,9000.0
2013-12-16 10:00:00,46.8,46.85,46.76,46.8,16900.0,40.0868,40.1296,40.0525,40.0868,16900.0
2013-12-16 10:05:00,46.8,46.86,46.74,46.86,15000.0,40.0868,40.1382,40.0354,40.1382,15000.0
2013-12-16 10:10:00,46.85,46.85,46.75,46.85,21200.0,40.1296,40.1296,40.044,40.1296,21200.0
2013-12-16 10:15:00,46.84,46.89,46.8,46.8,8900.0,40.1211,40.1639,40.0868,40.0868,8900.0
2013-12-16 10:20:00,46.8,46.84,46.75,46.78,12000.0,40.0868,40.1211,40.044,40.0697,12000.0
2013-12-16 10:25:00,46.78,46.78,46.67,46.69,3000.0,40.0697,40.0697,39.9754,39.9926,3000.0
2013-12-16 10:30:00,46.67,46.67,46.61,46.62,6200.0,39.9754,39.9754,39.9241,39.9326,6200.0
2013-12-16 10:35:00,46.62,46.62,46.51,46.52,6900.0,39.9326,39.9326,39.8384,39.847,6900.0
2013-12-16 10:40:00,46.52,46.55,46.47,46.54,5500.0,39.847,39.8727,39.8041,39.8641,5500.0
2013-12-16 10:45:00,46.54,46.55,46.51,46.53,3300.0,39.8641,39.8727,39.8384,39.8555,3300.0
2013-12-16 10:50:00,46.52,46.52,46.46,46.49,2100.0,39.847,39.847,39.7956,39.8213,2100.0
2013-12-16 10:55:00,46.5,46.51,46.42,46.48,10400.0,39.8298,39.8384,39.7613,39.8127,10400.0
2013-12-16 11:00:00,46.5,46.51,46.41,46.41,3400.0,39.8298,39.8384,39.7527,39.7527,3400.0
2013-12-16 11:05:00,46.36,46.37,46.31,46.34,9400.0,39.7099,39.7185,39.6671,39.6928,9400.0
2013-12-16 11:10:00,46.35,46.36,46.34,46.34,6300.0,39.7014,39.7099,39.6928,39.6928,6300.0
2013-12-16 11:15:00,46.34,46.34,46.3,46.32,3500.0,39.6928,39.6928,39.6585,39.6757,3500.0
2013-12-16 11:20:00,46.34,46.34,46.25,46.31,6000.0,39.6928,39.6928,39.6157,39.6671,6000.0
2013-12-16 11:25:00,46.31,46.31,46.19,46.24,12600.0,39.6671,39.6671,39.5643,39.6071,12600.0
2013-12-16 11:30:00,46.25,46.3,46.24,46.26,8600.0,39.6157,39.6585,39.6071,39.6243,8600.0
2013-12-16 11:35:00,46.26,46.26,46.2,46.22,9800.0,39.6243,39.6243,39.5729,39.59,9800.0
2013-12-16 11:40:00,46.22,46.3,46.16,46.3,16400.0,39.59,39.6585,39.5386,39.6585,16400.0
2013-12-16 11:45:00,46.32,46.34,46.25,46.27,52300.0,39.6757,39.6928,39.6157,39.6328,52300.0
2013-12-16 11:50:00,46.27,46.37,46.26,46.34,22700.0,39.6328,39.7185,39.6243,39.6928,22700.0
2013-12-16 11:55:00,46.35,46.36,46.27,46.29,13000.0,39.7014,39.7099,39.6328,39.65,13000.0
2013-12-16 12:00:00,46.29,46.33,46.29,46.31,5900.0,39.65,39.6842,39.65,39.6671,5900.0
2013-12-16 12:05:00,46.31,46.34,46.26,46.32,21800.0,39.6671,39.6928,39.6243,39.6757,21800.0
2013-12-16 12:10:00,46.34,46.34,46.26,46.26,15800.0,39.6928,39.6928,39.6243,39.6243,15800.0
2013-12-16 12:15:00,46.26,46.28,46.16,46.19,6700.0,39.6243,39.6414,39.5386,39.5643,6700.0
2013-12-16 12:20:00,46.18,46.27,46.18,46.27,6500.0,39.5557,39.6328,39.5557,39.6328,6500.0
2013-12-16 12:25:00,46.25,46.28,46.25,46.26,4300.0,39.6157,39.6414,39.6157,39.6243,4300.0
2013-12-16 12:30:00,46.27,46.3,46.25,46.26,6100.0,39.6328,39.6585,39.6157,39.6243,6100.0
2013-12-16 12:35:00,46.27,46.29,46.26,46.28,4400.0,39.6328,39.65,39.6243,39.6414,4400.0
2013-12-16 12:40:00,46.28,46.29,46.24,46.25,10100.0,39.6414,39.65,39.6071,39.6157,10100.0
2013-12-16 12:45:00,46.26,46.28,46.23,46.23,25400.0,39.6243,39.6414,39.5986,39.5986,25400.0
2013-12-16 12:50:00,46.23,46.28,46.23,46.25,8000.0,39.5986,39.6414,39.5986,39.6157,8000.0
2013-12-16 12:55:00,46.25,46.25,46.19,46.22,2500.0,39.6157,39.6157,39.5643,39.59,2500.0
2013-12-16 13:00:00,46.22,46.25,46.22,46.24,4600.0,39.59,39.6157,39.59,39.6071,4600.0
2013-12-16 13:05:00,46.22,46.26,46.19,46.23,9700.0,39.59,39.6243,39.5643,39.5986,9700.0
2013-12-16 13:10:00,46.23,46.26,46.22,46.25,6800.0,39.5986,39.6243,39.59,39.6157,6800.0
2013-12-16 13:15:00,46.24,46.25,46.16,46.18,25000.0,39.6071,39.6157,39.5386,39.5557,25000.0
2013-12-16 13:20:00,46.19,46.22,46.16,46.17,9300.0,39.5643,39.59,39.5386,39.5472,9300.0
2013-12-16 13:25:00,46.14,46.19,46.14,46.19,2500.0,39.5215,39.5643,39.5215,39.5643,2500.0
2013-12-16 13:30:00,46.18,46.21,46.18,46.21,2900.0,39.5557,39.5814,39.5557,39.5814,2900.0
2013-12-16 13:35:00,46.2,46.21,46.2,46.21,5200.0,39.5729,39.5814,39.5729,39.5814,5200.0
2013-12-16 13:40:00,46.2,46.21,46.13,46.15,4500.0,39.5729,39.5814,39.5129,39.53,4500.0
2013-12-16 13:45:00,46.14,46.14,46.1,46.13,4000.0,39.5215,39.5215,39.4872,39.5129,4000.0
2013-12-16 13:50:00,46.14,46.22,46.13,46.2,31100.0,39.5215,39.59,39.5129,39.5729,31100.0
2013-12-16 13:55:00,46.21,46.22,46.2,46.22,2800.0,39.5814,39.59,39.5729,39.59,2800.0
2013-12-16 14:00:00,46.21,46.22,46.2,46.21,16600.0,39.5814,39.59,39.5729,39.5814,16600.0
2013-12-16 14:05:00,46.21,46.22,46.2,46.2,5900.0,39.5814,39.59,39.5729,39.5729,5900.0
2013-12-16 14:10:00,46.2,46.22,46.2,46.22,13300.0,39.5729,39.59,39.5729,39.59,13300.0
2013-12-16 14:15:00,46.22,46.24,46.22,46.23,6500.0,39.59,39.6071,39.59,39.5986,6500.0
2013-12-16 14:20:00,46.23,46.26,46.21,46.26,3800.0,39.5986,39.6243,39.5814,39.6243,3800.0
2013-12-16 14:25:00,46.26,46.26,46.23,46.23,4200.0,39.6243,39.6243,39.5986,39.5986,4200.0
2013-12-16 14:30:00,46.24,46.26,46.2,46.23,32900.0,39.6071,39.6243,39.5729,39.5986,32900.0
2013-12-16 14:35:00,46.24,46.24,46.21,46.24,11600.0,39.6071,39.6071,39.5814,39.6071,11600.0
2013-12-16 14:40:00,46.23,46.25,46.23,46.24,5100.0,39.5986,39.6157,39.5986,39.6071,5100.0
2013-12-16 14:45:00,46.25,46.27,46.24,46.24,22200.0,39.6157,39.6328,39.6071,39.6071,22200.0
2013-12-16 14:50:00,46.25,46.37,46.24,46.36,38400.0,39.6157,39.7185,39.6071,39.7099,38400.0
2013-12-16 14:55:00,46.36,46.36,46.34,46.35,6200.0,39.7099,39.7099,39.6928,39.7014,6200.0
2013-12-16 15:00:00,46.35,46.36,46.34,46.34,9600.0,39.7014,39.7099,39.6928,39.6928,9600.0
2013-12-16 15:05:00,46.34,46.35,46.28,46.31,15100.0,39.6928,39.7014,39.6414,39.6671,15100.0
2013-12-16 15:10:00,46.31,46.32,46.26,46.28,44500.0,39.6671,39.6757,39.6243,39.6414,44500.0
2013-12-16 15:15:00,46.29,46.31,46.28,46.3,13900.0,39.65,39.6671,39.6414,39.6585,13900.0
2013-12-16 15:20:00,46.3,46.31,46.29,46.29,14300.0,39.6585,39.6671,39.65,39.65,14300.0
2013-12-16 15:25:00,46.29,46.3,46.29,46.29,10000.0,39.65,39.6585,39.65,39.65,10000.0
2013-12-16 15:30:00,46.29,46.3,46.12,46.15,37900.0,39.65,39.6585,39.5043,39.53,37900.0
2013-12-16 15:35:00,46.14,46.18,46.14,46.17,9900.0,39.5215,39.5557,39.5215,39.5472,9900.0
2013-12-16 15:40:00,46.16,46.23,46.14,46.21,46200.0,39.5386,39.5986,39.5215,39.5814,46200.0
2013-12-16 15:45:00,46.2,46.2,46.17,46.17,16400.0,39.5729,39.5729,39.5472,39.5472,16400.0
2013-12-16 15:50:00,46.19,46.2,46.13,46.13,34700.0,39.5643,39.5729,39.5129,39.5129,34700.0
2013-12-16 15:55:00,46.13,46.17,46.13,46.16,86000.0,39.5129,39.5472,39.5129,39.5386,86000.0
2013-12-17 09:30:00,46.31,46.32,46.14,46.14,25900.0,39.6671,39.6757,39.5215,39.5215,25900.0
2013-12-17 09:35:00,46.13,46.17,45.94,45.94,13200.0,39.5129,39.5472,39.3502,39.3502,13200.0
2013-12-17 09:40:00,45.91,45.93,45.82,45.86,22100.0,39.3245,39.3416,39.2474,39.2816,22100.0
2013-12-17 09:45:00,45.86,45.87,45.72,45.76,28100.0,39.2816,39.2902,39.1617,39.196,28100.0
2013-12-17 09:50:00,45.76,45.83,45.68,45.79,36400.0,39.196,39.2559,39.1275,39.2217,36400.0
2013-12-17 09:55:00,45.78,45.84,45.73,45.79,34300.0,39.2131,39.2645,39.1703,39.2217,34300.0
2013-12-17 10:00:00,45.77,46.09,45.77,46.08,49500.0,39.2045,39.4786,39.2045,39.4701,49500.0
2013-12-17 10:05:00,46.04,46.15,45.9,45.9,31800.0,39.4358,39.53,39.3159,39.3159,31800.0
2013-12-17 10:10:00,45.9,46.09,45.82,46.03,67900.0,39.3159,39.4786,39.2474,39.4273,67900.0
2013-12-17 10:15:00,46.01,46.01,45.91,45.92,127500.0,39.4101,39.4101,39.3245,39.333,127500.0
2013-12-17 10:20:00,45.93,46.04,45.91,45.94,22900.0,39.3416,39.4358,39.3245,39.3502,22900.0
2013-12-17 10:25:00,45.94,46.0,45.86,45.86,8300.0,39.3502,39.4016,39.2816,39.2816,8300.0
2013-12-17 10:30:00,45.89,45.91,45.8,45.84,13500.0,39.3073,39.3245,39.2302,39.2645,13500.0
2013-12-17 10:35:00,45.83,45.86,45.78,45.81,13400.0,39.2559,39.2816,39.2131,39.2388,13400.0
2013-12-17 10:40:00,45.79,45.83,45.75,45.75,10700.0,39.2217,39.2559,39.1874,39.1874,10700.0
2013-12-17 10:45:00,45.75,45.78,45.6,45.6,13300.0,39.1874,39.2131,39.0589,39.0589,13300.0
2013-12-17 10:50:00,45.63,45.68,45.57,45.63,18400.0,39.0846,39.1275,39.0332,39.0846,18400.0
2013-12-17 10:55:00,45.63,45.67,45.56,45.6,28900.0,39.0846,39.1189,39.0247,39.0589,28900.0
2013-12-17 11:00:00,45.6,45.66,45.6,45.63,10600.0,39.0589,39.1103,39.0589,39.0846,10600.0
2013-12-17 11:05:00,45.61,45.78,45.6,45.64,47500.0,39.0675,39.2131,39.0589,39.0932,47500.0
2013-12-17 11:10:00,45.64,45.66,45.54,45.58,43300.0,39.0932,39.1103,39.0075,39.0418,43300.0
2013-12-17 11:15:00,45.57,45.61,45.52,45.6,25800.0,39.0332,39.0675,38.9904,39.0589,25800.0
2013-12-17 11:20:00,45.61,45.61,45.51,45.59,47200.0,39.0675,39.0675,38.9818,39.0504,47200.0
2013-12-17 11:25:00,45.58,45.72,45.57,45.66,16100.0,39.0418,39.1617,39.0332,39.1103,16100.0
2013-12-17 11:30:00,45.67,45.74,45.6,45.74,13600.0,39.1189,39.1789,39.0589,39.1789,13600.0
2013-12-17 11:35:00,45.71,45.78,45.65,45.78,7500.0,39.1532,39.2131,39.1018,39.2131,7500.0
2013-12-17 11:40:00,45.79,45.82,45.72,45.79,12400.0,39.2217,39.2474,39.1617,39.2217,12400.0
2013-12-17 11:45:00,45.78,45.83,45.76,45.83,6900.0,39.2131,39.2559,39.196,39.2559,6900.0
2013-12-17 11:50:00,45.82,45.89,45.8,45.89,10100.0,39.2474,39.3073,39.2302,39.3073,10100.0
2013-12-17 11:55:00,45.88,45.96,45.86,45.86,6100.0,39.2988,39.3673,39.2816,39.2816,6100.0
2013-12-17 12:00:00,45.88,45.95,45.86,45.91,16000.0,39.2988,39.3587,39.2816,39.3245,16000.0
2013-12-17 12:05:00,45.87,45.91,45.85,45.91,10900.0,39.2902,39.3245,39.2731,39.3245,10900.0
2013-12-17 12:10:00,45.91,45.91,45.8,45.81,11200.0,39.3245,39.3245,39.2302,39.2388,11200.0
2013-12-17 12:15:00,45.79,45.81,45.75,45.75,13200.0,39.2217,39.2388,39.1874,39.1874,13200.0
2013-12-17 12:20:00,45.75,45.77,45.75,45.77,20200.0,39.1874,39.2045,39.1874,39.2045,20200.0
2013-12-17 12:25:00,45.75,45.78,45.75,45.75,6100.0,39.1874,39.2131,39.1874,39.1874,6100.0
2013-12-17 12:30:00,45.75,45.83,45.73,45.77,26800.0,39.1874,39.2559,39.1703,39.2045,26800.0
2013-12-17 12:35:00,45.77,45.77,45.7,45.73,10100.0,39.2045,39.2045,39.1446,39.1703,10100.0
2013-12-17 12:40:00,45.75,45.77,45.75,45.77,2800.0,39.1874,39.2045,39.1874,39.2045,2800.0
2013-12-17 12:45:00,45.77,45.77,45.73,45.73,9600.0,39.2045,39.2045,39.1703,39.1703,9600.0
2013-12-17 12:50:00,45.73,45.81,45.73,45.78,3100.0,39.1703,39.2388,39.1703,39.2131,3100.0
2013-12-17 12:55:00,45.83,45.87,45.83,45.83,5000.0,39.2559,39.2902,39.2559,39.2559,5000.0
2013-12-17 13:00:00,45.85,45.93,45.83,45.9,4200.0,39.2731,39.3416,39.2559,39.3159,4200.0
2013-12-17 13:05:00,45.9,45.95,45.8,45.83,10100.0,39.3159,39.3587,39.2302,39.2559,10100.0
2013-12-17 13:10:00,45.79,45.83,45.79,45.8,5600.0,39.2217,39.2559,39.2217,39.2302,5600.0
2013-12-17 13:15:00,45.81,45.88,45.81,45.86,3200.0,39.2388,39.2988,39.2388,39.2816,3200.0
2013-12-17 13:20:00,45.87,45.9,45.86,45.9,7200.0,39.2902,39.3159,39.2816,39.3159,7200.0
2013-12-17 13:25:00,45.91,45.91,45.82,45.83,10400.0,39.3245,39.3245,39.2474,39.2559,10400.0
2013-12-17 13:30:00,45.83,45.93,45.83,45.85,6800.0,39.2559,39.3416,39.2559,39.2731,6800.0
2013-12-17 13:35:00,45.84,45.91,45.84,45.89,2900.0,39.2645,39.3245,39.2645,39.3073,2900.0
2013-12-17 13:40:00,45.89,45.9,45.85,45.86,21700.0,39.3073,39.3159,39.2731,39.2816,21700.0
2013-12-17 13:45:00,45.88,45.91,45.84,45.84,13000.0,39.2988,39.3245,39.2645,39.2645,13000.0
2013-12-17 13:50:00,45.84,45.94,45.83,45.83,11600.0,39.2645,39.3502,39.2559,39.2559,11600.0
2013-12-17 13:55:00,45.84,45.86,45.83,45.84,15700.0,39.2645,39.2816,39.2559,39.2645,15700.0
2013-12-17 14:00:00,45.83,45.85,45.83,45.84,7100.0,39.2559,39.2731,39.2559,39.2645,7100.0
2013-12-17 14:05:00,45.84,45.85,45.83,45.84,13100.0,39.2645,39.2731,39.2559,39.2645,13100.0
2013-12-17 14:10:00,45.83,45.87,45.81,45.81,28600.0,39.2559,39.2902,39.2388,39.2388,28600.0
2013-12-17 14:15:00,45.83,45.86,45.8,45.83,9900.0,39.2559,39.2816,39.2302,39.2559,9900.0
2013-12-17 14:20:00,45.82,45.95,45.82,45.94,11300.0,39.2474,39.3587,39.2474,39.3502,11300.0
2013-12-17 14:25:00,45.94,45.94,45.88,45.88,7200.0,39.3502,39.3502,39.2988,39.2988,7200.0
2013-12-17 14:30:00,45.87,45.89,45.85,45.85,7300.0,39.2902,39.3073,39.2731,39.2731,7300.0
2013-12-17 14:35:00,45.88,45.89,45.82,45.82,9700.0,39.2988,39.3073,39.2474,39.2474,9700.0
2013-12-17 14:40:00,45.82,45.86,45.81,45.81,5900.0,39.2474,39.2816,39.2388,39.2388,5900.0
2013-12-17 14:45:00,45.82,45.86,45.78,45.79,10000.0,39.2474,39.2816,39.2131,39.2217,10000.0
2013-12-17 14:50:00,45.82,45.83,45.78,45.83,12000.0,39.2474,39.2559,39.2131,39.2559,12000.0
2013-12-17 14:55:00,45.83,45.87,45.83,45.85,6000.0,39.2559,39.2902,39.2559,39.2731,6000.0
2013-12-17 15:00:00,45.86,45.88,45.85,45.88,8700.0,39.2816,39.2988,39.2731,39.2988,8700.0
2013-12-17 15:05:00,45.89,45.91,45.88,45.9,12600.0,39.3073,39.3245,39.2988,39.3159,12600.0
2013-12-17 15:10:00,45.91,45.92,45.89,45.92,11400.0,39.3245,39.333,39.3073,39.333,11400.0
2013-12-17 15:15:00,45.93,45.96,45.92,45.94,23700.0,39.3416,39.3673,39.333,39.3502,23700.0
2013-12-17 15:20:00,45.94,45.95,45.89,45.89,39600.0,39.3502,39.3587,39.3073,39.3073,39600.0
2013-12-17 15:25:00,45.89,45.92,45.89,45.89,24200.0,39.3073,39.333,39.3073,39.3073,24200.0
2013-12-17 15:30:00,45.9,45.9,45.86,45.86,36100.0,39.3159,39.3159,39.2816,39.2816,36100.0
2013-12-17 15:35:00,45.86,45.87,45.85,45.86,17000.0,39.2816,39.2902,39.2731,39.2816,17000.0
2013-12-17 15:40:00,45.87,45.88,45.84,45.84,15300.0,39.2902,39.2988,39.2645,39.2645,15300.0
2013-12-17 15:45:00,45.84,45.87,45.81,45.87,23000.0,39.2645,39.2902,39.2388,39.2902,23000.0
2013-12-17 15:50:00,45.87,45.87,45.84,45.84,23600.0,39.2902,39.2902,39.2645,39.2645,23600.0
2013-12-17 15:55:00,45.84,45.88,45.84,45.87,91600.0,39.2645,39.2988,39.2645,39.2902,91600.0
2013-12-18 09:30:00,45.65,46.23,45.38,45.79,132800.0,39.1018,39.5986,38.8705,39.2217,132800.0
2013-12-18 09:35:00,45.72,45.99,45.72,45.84,16300.0,39.1617,39.393,39.1617,39.2645,16300.0
2013-12-18 09:40:00,45.86,45.9,45.71,45.71,8300.0,39.2816,39.3159,39.1532,39.1532,8300.0
2013-12-18 09:45:00,45.68,45.8,45.67,45.75,41200.0,39.1275,39.2302,39.1189,39.1874,41200.0
2013-12-18 09:50:00,45.75,45.82,45.7,45.7,14600.0,39.1874,39.2474,39.1446,39.1446,14600.0
2013-12-18 09:55:00,45.7,45.85,45.7,45.8,7300.0,39.1446,39.2731,39.1446,39.2302,7300.0
2013-12-18 10:00:00,45.85,45.88,45.8,45.83,5500.0,39.2731,39.2988,39.2302,39.2559,5500.0
2013-12-18 10:05:00,45.87,45.87,45.78,45.85,13600.0,39.2902,39.2902,39.2131,39.2731,13600.0
2013-12-18 10:10:00,45.85,45.88,45.82,45.85,3800.0,39.2731,39.2988,39.2474,39.2731,3800.0
2013-12-18 10:15:00,45.84,45.86,45.81,45.81,9200.0,39.2645,39.2816,39.2388,39.2388,9200.0
2013-12-18 10:20:00,45.81,45.85,45.8,45.83,19600.0,39.2388,39.2731,39.2302,39.2559,19600.0
2013-12-18 10:25:00,45.83,45.85,45.79,45.8,8500.0,39.2559,39.2731,39.2217,39.2302,8500.0
2013-12-18 10:30:00,45.81,45.83,45.78,45.82,15000.0,39.2388,39.2559,39.2131,39.2474,15000.0
2013-12-18 10:35:00,45.82,45.84,45.78,45.8,4900.0,39.2474,39.2645,39.2131,39.2302,4900.0
2013-12-18 10:40:00,45.78,45.79,45.74,45.75,9100.0,39.2131,39.2217,39.1789,39.1874,9100.0
2013-12-18 10:45:00,45.75,45.81,45.75,45.79,12700.0,39.1874,39.2388,39.1874,39.2217,12700.0
2013-12-18 10:50:00,45.82,45.83,45.79,45.79,15500.0,39.2474,39.2559,39.2217,39.2217,15500.0
2013-12-18 10:55:00,45.8,45.82,45.77,45.79,10800.0,39.2302,39.2474,39.2045,39.2217,10800.0
2013-12-18 11:00:00,45.78,45.82,45.75,45.78,10800.0,39.2131,39.2474,39.1874,39.2131,10800.0
2013-12-18 11:05:00,45.8,45.81,45.75,45.78,4000.0,39.2302,39.2388,39.1874,39.2131,4000.0
2013-12-18 11:10:00,45.78,45.8,45.75,45.76,11600.0,39.2131,39.2302,39.1874,39.196,11600.0
2013-12-18 11:15:00,45.76,45.77,45.75,45.77,4900.0,39.196,39.2045,39.1874,39.2045,4900.0
2013-12-18 11:20:00,45.76,45.79,45.75,45.79,4900.0,39.196,39.2217,39.1874,39.2217,4900.0
2013-12-18 11:25:00,45.8,45.8,45.77,45.78,6500.0,39.2302,39.2302,39.2045,39.2131,6500.0
2013-12-18 11:30:00,45.77,45.81,45.75,45.78,16900.0,39.2045,39.2388,39.1874,39.2131,16900.0
2013-12-18 11:35:00,45.77,45.82,45.77,45.78,10400.0,39.2045,39.2474,39.2045,39.2131,10400.0
2013-12-18 11:40:00,45.78,45.8,45.67,45.7,9100.0,39.2131,39.2302,39.1189,39.1446,9100.0
2013-12-18 11:45:00,45.68,45.72,45.68,45.72,8000.0,39.1275,39.1617,39.1275,39.1617,8000.0
2013-12-18 11:50:00,45.72,45.77,45.7,45.76,9800.0,39.1617,39.2045,39.1446,39.196,9800.0
2013-12-18 11:55:00,45.74,45.74,45.66,45.66,3500.0,39.1789,39.1789,39.1103,39.1103,3500.0
2013-12-18 12:00:00,45.66,45.72,45.62,45.68,18300.0,39.1103,39.1617,39.0761,39.1275,18300.0
2013-12-18 12:05:00,45.71,45.71,45.61,45.64,5600.0,39.1532,39.1532,39.0675,39.0932,5600.0
2013-12-18 12:10:00,45.64,45.67,45.63,45.66,6700.0,39.0932,39.1189,39.0846,39.1103,6700.0
2013-12-18 12:15:00,45.68,45.68,45.65,45.66,6800.0,39.1275,39.1275,39.1018,39.1103,6800.0
2013-12-18 12:20:00,45.66,45.68,45.65,45.67,5100.0,39.1103,39.1275,39.1018,39.1189,5100.0
2013-12-18 12:25:00,45.66,45.68,45.65,45.67,8200.0,39.1103,39.1275,39.1018,39.1189,8200.0
2013-12-18 12:30:00,45.66,45.67,45.63,45.63,6200.0,39.1103,39.1189,39.0846,39.0846,6200.0
2013-12-18 12:35:00,45.63,45.65,45.6,45.63,5300.0,39.0846,39.1018,39.0589,39.0846,5300.0
2013-12-18 12:40:00,45.63,45.63,45.55,45.62,12400.0,39.0846,39.0846,39.0161,39.0761,12400.0
2013-12-18 12:45:00,45.63,45.63,45.58,45.6,6800.0,39.0846,39.0846,39.0418,39.0589,6800.0
2013-12-18 12:50:00,45.6,45.62,45.6,45.6,14300.0,39.0589,39.0761,39.0589,39.0589,14300.0
2013-12-18 12:55:00,45.61,45.61,45.54,45.54,5200.0,39.0675,39.0675,39.0075,39.0075,5200.0
2013-12-18 13:00:00,45.57,45.58,45.5,45.53,7400.0,39.0332,39.0418,38.9733,38.999,7400.0
2013-12-18 13:05:00,45.52,45.55,45.51,45.55,2300.0,38.9904,39.0161,38.9818,39.0161,2300.0
2013-12-18 13:10:00,45.53,45.53,45.46,45.47,8900.0,38.999,38.999,38.939,38.9476,8900.0
2013-12-18 13:15:00,45.48,45.55,45.47,45.55,15200.0,38.9561,39.0161,38.9476,39.0161,15200.0
2013-12-18 13:20:00,45.54,45.6,45.54,45.6,4500.0,39.0075,39.0589,39.0075,39.0589,4500.0
2013-12-18 13:25:00,45.6,45.6,45.55,45.55,4100.0,39.0589,39.0589,39.0161,39.0161,4100.0
2013-12-18 13:30:00,45.53,45.57,45.52,45.57,11800.0,38.999,39.0332,38.9904,39.0332,11800.0
2013-12-18 13:35:00,45.54,45.6,45.53,45.59,3500.0,39.0075,39.0589,38.999,39.0504,3500.0
2013-12-18 13:40:00,45.6,45.6,45.57,45.57,4500.0,39.0589,39.0589,39.0332,39.0332,4500.0
2013-12-18 13:45:00,45.56,45.56,45.55,45.55,2400.0,39.0247,39.0247,39.0161,39.0161,2400.0
2013-12-18 13:50:00,45.54,45.57,45.53,45.55,5500.0,39.0075,39.0332,38.999,39.0161,5500.0
2013-12-18 13:55:00,45.56,45.56,45.47,45.48,19800.0,39.0247,39.0247,38.9476,38.9561,19800.0
2013-12-18 14:00:00,45.47,45.68,45.44,45.68,21100.0,38.9476,39.1275,38.9219,39.1275,21100.0
2013-12-18 14:05:00,45.7,45.85,45.7,45.81,40600.0,39.1446,39.2731,39.1446,39.2388,40600.0
2013-12-18 14:10:00,45.84,45.84,45.67,45.68,7400.0,39.2645,39.2645,39.1189,39.1275,7400.0
2013-12-18 14:15:00,45.67,45.7,45.59,45.61,16100.0,39.1189,39.1446,39.0504,39.0675,16100.0
2013-12-18 14:20:00,45.63,45.7,45.58,45.7,9700.0,39.0846,39.1446,39.0418,39.1446,9700.0
2013-12-18 14:25:00,45.7,45.74,45.68,45.69,6700.0,39.1446,39.1789,39.1275,39.136,6700.0
2013-12-18 14:30:00,45.69,45.76,45.69,45.71,10400.0,39.136,39.196,39.136,39.1532,10400.0
2013-12-18 14:35:00,45.71,45.82,45.7,45.82,20100.0,39.1532,39.2474,39.1446,39.2474,20100.0
2013-12-18 14:40:00,45.83,45.89,45.82,45.89,9800.0,39.2559,39.3073,39.2474,39.3073,9800.0
2013-12-18 14:45:00,45.87,45.88,45.76,45.76,9700.0,39.2902,39.2988,39.196,39.196,9700.0
2013-12-18 14:50:00,45.77,45.77,45.71,45.72,12100.0,39.2045,39.2045,39.1532,39.1617,12100.0
2013-12-18 14:55:00,45.73,45.79,45.72,45.79,16300.0,39.1703,39.2217,39.1617,39.2217,16300.0
2013-12-18 15:00:00,45.78,45.78,45.72,45.72,16100.0,39.2131,39.2131,39.1617,39.1617,16100.0
2013-12-18 15:05:00,45.72,45.76,45.72,45.73,7500.0,39.1617,39.196,39.1617,39.1703,7500.0
2013-12-18 15:10:00,45.74,45.8,45.73,45.8,37100.0,39.1789,39.2302,39.1703,39.2302,37100.0
2013-12-18 15:15:00,45.79,45.81,45.73,45.77,22400.0,39.2217,39.2388,39.1703,39.2045,22400.0
2013-12-18 15:20:00,45.78,45.79,45.73,45.76,27600.0,39.2131,39.2217,39.1703,39.196,27600.0
2013-12-18 15:25:00,45.78,45.78,45.73,45.76,33900.0,39.2131,39.2131,39.1703,39.196,33900.0
2013-12-18 15:30:00,45.78,45.79,45.76,45.76,19600.0,39.2131,39.2217,39.196,39.196,19600.0
2013-12-18 15:35:00,45.75,45.79,45.75,45.78,41000.0,39.1874,39.2217,39.1874,39.2131,41000.0
2013-12-18 15:40:00,45.78,45.78,45.75,45.76,52700.0,39.2131,39.2131,39.1874,39.196,52700.0
2013-12-18 15:45:00,45.76,45.8,45.73,45.74,78800.0,39.196,39.2302,39.1703,39.1789,78800.0
2013-12-18 15:50:00,45.74,45.78,45.73,45.78,51200.0,39.1789,39.2131,39.1703,39.2131,51200.0
2013-12-18 15:55:00,45.78,45.79,45.73,45.77,96900.0,39.2131,39.2217,39.1703,39.2045,96900.0
2013-12-19 09:30:00,45.71,45.81,45.4,45.41,44300.0,39.1532,39.2388,38.8876,38.8962,44300.0
2013-12-19 09:35:00,45.42,45.75,45.42,45.64,27100.0,38.9048,39.1874,38.9048,39.0932,27100.0
2013-12-19 09:40:00,45.63,45.66,45.55,45.55,23400.0,39.0846,39.1103,39.0161,39.0161,23400.0
2013-12-19 09:45:00,45.62,45.62,45.54,45.6,14600.0,39.0761,39.0761,39.0075,39.0589,14600.0
2013-12-19 09:50:00,45.58,45.59,45.49,45.52,17600.0,39.0418,39.0504,38.9647,38.9904,17600.0
2013-12-19 09:55:00,45.52,45.57,45.49,45.5,17000.0,38.9904,39.0332,38.9647,38.9733,17000.0
2013-12-19 10:00:00,45.5,45.55,45.41,45.46,27700.0,38.9733,39.0161,38.8962,38.939,27700.0
2013-12-19 10:05:00,45.48,45.48,45.31,45.34,18500.0,38.9561,38.9561,38.8105,38.8362,18500.0
2013-12-19 10:10:00,45.37,45.42,45.29,45.32,16000.0,38.8619,38.9048,38.7934,38.8191,16000.0
2013-12-19 10:15:00,45.33,45.39,45.3,45.39,15600.0,38.8277,38.8791,38.802,38.8791,15600.0
2013-12-19 10:20:00,45.39,45.4,45.36,45.38,7500.0,38.8791,38.8876,38.8534,38.8705,7500.0
2013-12-19 10:25:00,45.39,45.4,45.36,45.4,7800.0,38.8791,38.8876,38.8534,38.8876,7800.0
2013-12-19 10:30:00,45.4,45.44,45.37,45.44,8100.0,38.8876,38.9219,38.8619,38.9219,8100.0
2013-12-19 10:35:00,45.44,45.46,45.43,45.45,7500.0,38.9219,38.939,38.9133,38.9305,7500.0
2013-12-19 10:40:00,45.43,45.46,45.38,45.41,10100.0,38.9133,38.939,38.8705,38.8962,10100.0
2013-12-19 10:45:00,45.41,45.41,45.38,45.41,10500.0,38.8962,38.8962,38.8705,38.8962,10500.0
2013-12-19 10:50:00,45.41,45.42,45.39,45.41,6700.0,38.8962,38.9048,38.8791,38.8962,6700.0
2013-12-19 10:55:00,45.41,45.42,45.4,45.42,4800.0,38.8962,38.9048,38.8876,38.9048,4800.0
2013-12-19 11:00:00,45.41,45.42,45.36,45.38,33400.0,38.8962,38.9048,38.8534,38.8705,33400.0
2013-12-19 11:05:00,45.37,45.43,45.34,45.43,4400.0,38.8619,38.9133,38.8362,38.9133,4400.0
2013-12-19 11:10:00,45.4,45.47,45.4,45.47,14000.0,38.8876,38.9476,38.8876,38.9476,14000.0
2013-12-19 11:15:00,45.47,45.48,45.46,45.48,10700.0,38.9476,38.9561,38.939,38.9561,10700.0
2013-12-19 11:20:00,45.48,45.48,45.46,45.48,6400.0,38.9561,38.9561,38.939,38.9561,6400.0
2013-12-19 11:25:00,45.48,45.48,45.39,45.39,14900.0,38.9561,38.9561,38.8791,38.8791,14900.0
2013-12-19 11:30:00,45.4,45.45,45.4,45.45,8500.0,38.8876,38.9305,38.8876,38.9305,8500.0
2013-12-19 11:35:00,45.45,45.46,45.45,45.46,6900.0,38.9305,38.939,38.9305,38.939,6900.0
2013-12-19 11:40:00,45.45,45.46,45.39,45.39,17100.0,38.9305,38.939,38.8791,38.8791,17100.0
2013-12-19 11:45:00,45.39,45.4,45.35,45.4,4900.0,38.8791,38.8876,38.8448,38.8876,4900.0
2013-12-19 11:50:00,45.4,45.41,45.39,45.4,11900.0,38.8876,38.8962,38.8791,38.8876,11900.0
2013-12-19 11:55:00,45.41,45.44,45.41,45.43,6400.0,38.8962,38.9219,38.8962,38.9133,6400.0
2013-12-19 12:00:00,45.43,45.43,45.35,45.35,6400.0,38.9133,38.9133,38.8448,38.8448,6400.0
2013-12-19 12:05:00,45.35,45.37,45.31,45.33,14100.0,38.8448,38.8619,38.8105,38.8277,14100.0
2013-12-19 12:10:00,45.33,45.35,45.26,45.3,26700.0,38.8277,38.8448,38.7677,38.802,26700.0
2013-12-19 12:15:00,45.3,45.32,45.28,45.32,15900.0,38.802,38.8191,38.7848,38.8191,15900.0
2013-12-19 12:20:00,45.33,45.35,45.29,45.32,10400.0,38.8277,38.8448,38.7934,38.8191,10400.0
2013-12-19 12:25:00,45.34,45.35,45.33,45.35,5800.0,38.8362,38.8448,38.8277,38.8448,5800.0
2013-12-19 12:30:00,45.34,45.41,45.34,45.4,14000.0,38.8362,38.8962,38.8362,38.8876,14000.0
2013-12-19 12:35:00,45.39,45.4,45.34,45.37,8100.0,38.8791,38.8876,38.8362,38.8619,8100.0
2013-12-19 12:40:00,45.37,45.37,45.34,45.35,7800.0,38.8619,38.8619,38.8362,38.8448,7800.0
2013-12-19 12:45:00,45.34,45.34,45.26,45.27,33300.0,38.8362,38.8362,38.7677,38.7763,33300.0
2013-12-19 12:50:00,45.26,45.29,45.26,45.27,12900.0,38.7677,38.7934,38.7677,38.7763,12900.0
2013-12-19 12:55:00,45.3,45.3,45.25,45.3,223100.0,38.802,38.802,38.7591,38.802,223100.0
2013-12-19 13:00:00,45.26,45.32,45.25,45.25,13000.0,38.7677,38.8191,38.7591,38.7591,13000.0
2013-12-19 13:05:00,45.28,45.32,45.26,45.32,12400.0,38.7848,38.8191,38.7677,38.8191,12400.0
2013-12-19 13:10:00,45.32,45.37,45.32,45.35,8600.0,38.8191,38.8619,38.8191,38.8448,8600.0
2013-12-19 13:15:00,45.36,45.37,45.35,45.36,11100.0,38.8534,38.8619,38.8448,38.8534,11100.0
2013-12-19 13:20:00,45.37,45.39,45.36,45.39,10500.0,38.8619,38.8791,38.8534,38.8791,10500.0
2013-12-19 13:25:00,45.39,45.4,45.37,45.38,7000.0,38.8791,38.8876,38.8619,38.8705,7000.0
2013-12-19 13:30:00,45.38,45.38,45.33,45.37,6900.0,38.8705,38.8705,38.8277,38.8619,6900.0
2013-12-19 13:35:00,45.36,45.37,45.36,45.37,8300.0,38.8534,38.8619,38.8534,38.8619,8300.0
2013-12-19 13:40:00,45.37,45.39,45.35,45.38,14600.0,38.8619,38.8791,38.8448,38.8705,14600.0
2013-12-19 13:45:00,45.38,45.39,45.31,45.33,58000.0,38.8705,38.8791,38.8105,38.8277,58000.0
2013-12-19 13:50:00,45.34,45.38,45.34,45.37,9200.0,38.8362,38.8705,38.8362,38.8619,9200.0
2013-12-19 13:55:00,45.37,45.4,45.36,45.38,18200.0,38.8619,38.8876,38.8534,38.8705,18200.0
2013-12-19 14:00:00,45.38,45.4,45.36,45.36,14000.0,38.8705,38.8876,38.8534,38.8534,14000.0
2013-12-19 14:05:00,45.36,45.38,45.34,45.36,17800.0,38.8534,38.8705,38.8362,38.8534,17800.0
2013-12-19 14:10:00,45.37,45.38,45.35,45.36,24000.0,38.8619,38.8705,38.8448,38.8534,24000.0
2013-12-19 14:15:00,45.36,45.41,45.35,45.4,19000.0,38.8534,38.8962,38.8448,38.8876,19000.0
2013-12-19 14:20:00,45.41,45.43,45.4,45.43,21300.0,38.8962,38.9133,38.8876,38.9133,21300.0
2013-12-19 14:25:00,45.43,45.44,45.39,45.39,18200.0,38.9133,38.9219,38.8791,38.8791,18200.0
2013-12-19 14:30:00,45.4,45.42,45.39,45.41,8400.0,38.8876,38.9048,38.8791,38.8962,8400.0
2013-12-19 14:35:00,45.41,45.41,45.4,45.41,11300.0,38.8962,38.8962,38.8876,38.8962,11300.0
2013-12-19 14:40:00,45.41,45.44,45.37,45.42,56100.0,38.8962,38.9219,38.8619,38.9048,56100.0
2013-12-19 14:45:00,45.41,45.47,45.41,45.45,23300.0,38.8962,38.9476,38.8962,38.9305,23300.0
2013-12-19 14:50:00,45.45,45.5,45.45,45.47,12000.0,38.9305,38.9733,38.9305,38.9476,12000.0
2013-12-19 14:55:00,45.47,45.48,45.45,45.48,21200.0,38.9476,38.9561,38.9305,38.9561,21200.0
2013-12-19 15:00:00,45.47,45.56,45.46,45.56,46500.0,38.9476,39.0247,38.939,39.0247,46500.0
2013-12-19 15:05:00,45.55,45.59,45.51,45.55,29300.0,39.0161,39.0504,38.9818,39.0161,29300.0
2013-12-19 15:10:00,45.55,45.59,45.55,45.58,34400.0,39.0161,39.0504,39.0161,39.0418,34400.0
2013-12-19 15:15:00,45.59,45.66,45.56,45.66,61600.0,39.0504,39.1103,39.0247,39.1103,61600.0
2013-12-19 15:20:00,45.66,45.72,45.66,45.72,51800.0,39.1103,39.1617,39.1103,39.1617,51800.0
2013-12-19 15:25:00,45.72,45.76,45.63,45.64,59100.0,39.1617,39.196,39.0846,39.0932,59100.0
2013-12-19 15:30:00,45.64,45.69,45.59,45.67,54400.0,39.0932,39.136,39.0504,39.1189,54400.0
2013-12-19 15:35:00,45.68,45.7,45.61,45.67,45800.0,39.1275,39.1446,39.0675,39.1189,45800.0
2013-12-19 15:40:00,45.67,45.8,45.66,45.79,45600.0,39.1189,39.2302,39.1103,39.2217,45600.0
2013-12-19 15:45:00,45.77,45.78,45.66,45.68,27300.0,39.2045,39.2131,39.1103,39.1275,27300.0
2013-12-19 15:50:00,45.68,45.69,45.58,45.63,63100.0,39.1275,39.136,39.0418,39.0846,63100.0
2013-12-19 15:55:00,45.62,45.71,45.59,45.66,89700.0,39.0761,39.1532,39.0504,39.1103,89700.0
2013-12-20 09:30:00,46.07,46.16,45.99,46.09,145100.0,39.4615,39.5386,39.393,39.4786,145100.0
2013-12-20 09:35:00,46.13,46.32,46.09,46.09,13400.0,39.5129,39.6757,39.4786,39.4786,13400.0
2013-12-20 09:40:00,46.08,46.1,45.92,46.07,8800.0,39.4701,39.4872,39.333,39.4615,8800.0
2013-12-20 09:45:00,46.11,46.16,46.05,46.14,5200.0,39.4958,39.5386,39.4444,39.5215,5200.0
2013-12-20 09:50:00,46.13,46.2,46.12,46.18,6200.0,39.5129,39.5729,39.5043,39.5557,6200.0
2013-12-20 09:55:00,46.17,46.21,46.16,46.19,5900.0,39.5472,39.5814,39.5386,39.5643,5900.0
2013-12-20 10:00:00,46.18,46.18,46.12,46.14,11600.0,39.5557,39.5557,39.5043,39.5215,11600.0
2013-12-20 10:05:00,46.15,46.36,46.15,46.34,10700.0,39.53,39.7099,39.53,39.6928,10700.0
2013-12-20 10:10:00,46.35,46.35,46.2,46.27,16400.0,39.7014,39.7014,39.5729,39.6328,16400.0
2013-12-20 10:15:00,46.24,46.29,46.14,46.2,19300.0,39.6071,39.65,39.5215,39.5729,19300.0
2013-12-20 10:20:00,46.18,46.22,46.18,46.2,4300.0,39.5557,39.59,39.5557,39.5729,4300.0
2013-12-20 10:25:00,46.22,46.22,46.18,46.2,8400.0,39.59,39.59,39.5557,39.5729,8400.0
2013-12-20 10:30:00,46.2,46.21,46.2,46.2,19900.0,39.5729,39.5814,39.5729,39.5729,19900.0
2013-12-20 10:35:00,46.2,46.22,46.11,46.18,24100.0,39.5729,39.59,39.4958,39.5557,24100.0
2013-12-20 10:40:00,46.2,46.27,46.18,46.19,22600.0,39.5729,39.6328,39.5557,39.5643,22600.0
2013-12-20 10:45:00,46.19,46.21,46.17,46.18,17400.0,39.5643,39.5814,39.5472,39.5557,17400.0
2013-12-20 10:50:00,46.18,46.21,46.16,46.16,11100.0,39.5557,39.5814,39.5386,39.5386,11100.0
2013-12-20 10:55:00,46.17,46.21,46.16,46.19,10800.0,39.5472,39.5814,39.5386,39.5643,10800.0
2013-12-20 11:00:00,46.17,46.2,46.17,46.18,4800.0,39.5472,39.5729,39.5472,39.5557,4800.0
2013-12-20 11:05:00,46.21,46.21,46.19,46.21,12400.0,39.5814,39.5814,39.5643,39.5814,12400.0
2013-12-20 11:10:00,46.2,46.22,46.18,46.2,11300.0,39.5729,39.59,39.5557,39.5729,11300.0
2013-12-20 11:15:00,46.21,46.24,46.2,46.22,7500.0,39.5814,39.6071,39.5729,39.59,7500.0
2013-12-20 11:20:00,46.23,46.25,46.2,46.25,12100.0,39.5986,39.6157,39.5729,39.6157,12100.0
2013-12-20 11:25:00,46.25,46.3,46.24,46.27,7500.0,39.6157,39.6585,39.6071,39.6328,7500.0
2013-12-20 11:30:00,46.27,46.38,46.27,46.38,10100.0,39.6328,39.727,39.6328,39.727,10100.0
2013-12-20 11:35:00,46.39,46.43,46.36,46.41,9400.0,39.7356,39.7699,39.7099,39.7527,9400.0
2013-12-20 11:40:00,46.42,46.42,46.36,46.37,7400.0,39.7613,39.7613,39.7099,39.7185,7400.0
2013-12-20 11:45:00,46.39,46.45,46.38,46.45,10100.0,39.7356,39.787,39.727,39.787,10100.0
2013-12-20 11:50:00,46.43,46.47,46.43,46.46,8400.0,39.7699,39.8041,39.7699,39.7956,8400.0
2013-12-20 11:55:00,46.45,46.47,46.41,46.47,14400.0,39.787,39.8041,39.7527,39.8041,14400.0
2013-12-20 12:00:00,46.47,46.47,46.42,46.43,6900.0,39.8041,39.8041,39.7613,39.7699,6900.0
2013-12-20 12:05:00,46.43,46.5,46.43,46.48,7100.0,39.7699,39.8298,39.7699,39.8127,7100.0
2013-12-20 12:10:00,46.48,46.5,46.47,46.5,6000.0,39.8127,39.8298,39.8041,39.8298,6000.0
2013-12-20 12:15:00,46.51,46.51,46.48,46.48,9500.0,39.8384,39.8384,39.8127,39.8127,9500.0
2013-12-20 12:20:00,46.48,46.51,46.48,46.5,8700.0,39.8127,39.8384,39.8127,39.8298,8700.0
2013-12-20 12:25:00,46.51,46.57,46.48,46.53,11200.0,39.8384,39.8898,39.8127,39.8555,11200.0
2013-12-20 12:30:00,46.49,46.56,46.49,46.49,9100.0,39.8213,39.8812,39.8213,39.8213,9100.0
2013-12-20 12:35:00,46.51,46.51,46.48,46.48,9500.0,39.8384,39.8384,39.8127,39.8127,9500.0
2013-12-20 12:40:00,46.48,46.48,46.39,46.39,11000.0,39.8127,39.8127,39.7356,39.7356,11000.0
2013-12-20 12:45:00,46.39,46.41,46.3,46.31,8900.0,39.7356,39.7527,39.6585,39.6671,8900.0
2013-12-20 12:50:00,46.31,46.31,46.26,46.27,4800.0,39.6671,39.6671,39.6243,39.6328,4800.0
2013-12-20 12:55:00,46.28,46.34,46.28,46.32,11300.0,39.6414,39.6928,39.6414,39.6757,11300.0
2013-12-20 13:00:00,46.32,46.35,46.3,46.3,15600.0,39.6757,39.7014,39.6585,39.6585,15600.0
2013-12-20 13:05:00,46.3,46.33,46.29,46.33,5600.0,39.6585,39.6842,39.65,39.6842,5600.0
2013-12-20 13:10:00,46.33,46.33,46.28,46.29,4600.0,39.6842,39.6842,39.6414,39.65,4600.0
2013-12-20 13:15:00,46.31,46.33,46.29,46.31,5200.0,39.6671,39.6842,39.65,39.6671,5200.0
2013-12-20 13:20:00,46.32,46.33,46.29,46.32,13400.0,39.6757,39.6842,39.65,39.6757,13400.0
2013-12-20 13:25:00,46.31,46.33,46.29,46.32,5100.0,39.6671,39.6842,39.65,39.6757,5100.0
2013-12-20 13:30:00,46.32,46.32,46.28,46.28,3400.0,39.6757,39.6757,39.6414,39.6414,3400.0
2013-12-20 13:35:00,46.28,46.33,46.28,46.3,4900.0,39.6414,39.6842,39.6414,39.6585,4900.0
2013-12-20 13:40:00,46.3,46.33,46.28,46.28,6800.0,39.6585,39.6842,39.6414,39.6414,6800.0
2013-12-20 13:45:00,46.29,46.3,46.25,46.3,4200.0,39.65,39.6585,39.6157,39.6585,4200.0
2013-12-20 13:50:00,46.29,46.31,46.28,46.28,4300.0,39.65,39.6671,39.6414,39.6414,4300.0
2013-12-20 13:55:00,46.28,46.3,46.28,46.28,4900.0,39.6414,39.6585,39.6414,39.6414,4900.0
2013-12-20 14:00:00,46.28,46.34,46.25,46.25,13600.0,39.6414,39.6928,39.6157,39.6157,13600.0
2013-12-20 14:05:00,46.25,46.26,46.22,46.24,10700.0,39.6157,39.6243,39.59,39.6071,10700.0
2013-12-20 14:10:00,46.24,46.25,46.22,46.23,10900.0,39.6071,39.6157,39.59,39.5986,10900.0
2013-12-20 14:15:00,46.23,46.25,46.22,46.22,5100.0,39.5986,39.6157,39.59,39.59,5100.0
2013-12-20 14:20:00,46.24,46.24,46.19,46.2,12200.0,39.6071,39.6071,39.5643,39.5729,12200.0
2013-12-20 14:25:00,46.21,46.23,46.19,46.21,19800.0,39.5814,39.5986,39.5643,39.5814,19800.0
2013-12-20 14:30:00,46.21,46.24,46.2,46.23,8500.0,39.5814,39.6071,39.5729,39.5986,8500.0
2013-12-20 14:35:00,46.23,46.24,46.2,46.2,19800.0,39.5986,39.6071,39.5729,39.5729,19800.0
2013-12-20 14:40:00,46.22,46.25,46.19,46.24,5900.0,39.59,39.6157,39.5643,39.6071,5900.0
2013-12-20 14:45:00,46.24,46.24,46.22,46.24,7600.0,39.6071,39.6071,39.59,39.6071,7600.0
2013-12-20 14:50:00,46.25,46.28,46.25,46.27,8100.0,39.6157,39.6414,39.6157,39.6328,8100.0
2013-12-20 14:55:00,46.25,46.28,46.25,46.26,14000.0,39.6157,39.6414,39.6157,39.6243,14000.0
2013-12-20 15:00:00,46.25,46.28,46.25,46.25,10400.0,39.6157,39.6414,39.6157,39.6157,10400.0
2013-12-20 15:05:00,46.26,46.26,46.21,46.21,12000.0,39.6243,39.6243,39.5814,39.5814,12000.0
2013-12-20 15:10:00,46.21,46.24,46.2,46.23,6800.0,39.5814,39.6071,39.5729,39.5986,6800.0
2013-12-20 15:15:00,46.23,46.27,46.23,46.24,10900.0,39.5986,39.6328,39.5986,39.6071,10900.0
2013-12-20 15:20:00,46.23,46.24,46.2,46.23,13500.0,39.5986,39.6071,39.5729,39.5986,13500.0
2013-12-20 15:25:00,46.23,46.24,46.19,46.22,9600.0,39.5986,39.6071,39.5643,39.59,9600.0
2013-12-20 15:30:00,46.21,46.23,46.18,46.19,20600.0,39.5814,39.5986,39.5557,39.5643,20600.0
2013-12-20 15:35:00,46.2,46.2,46.16,46.18,26700.0,39.5729,39.5729,39.5386,39.5557,26700.0
2013-12-20 15:40:00,46.18,46.19,46.12,46.12,36900.0,39.5557,39.5643,39.5043,39.5043,36900.0
2013-12-20 15:45:00,46.13,46.16,46.12,46.15,38700.0,39.5129,39.5386,39.5043,39.53,38700.0
2013-12-20 15:50:00,46.16,46.18,46.12,46.12,73300.0,39.5386,39.5557,39.5043,39.5043,73300.0
2013-12-20 15:55:00,46.13,46.14,46.07,46.1,145400.0,39.5129,39.5215,39.4615,39.4872,145400.0
2013-12-23 09:30:00,46.49,46.78,46.32,46.41,17600.0,39.8213,40.0697,39.6757,39.7527,17600.0
2013-12-23 09:35:00,46.39,46.55,46.39,46.42,7200.0,39.7356,39.8727,39.7356,39.7613,7200.0
2013-12-23 09:40:00,46.41,46.48,46.35,46.37,7800.0,39.7527,39.8127,39.7014,39.7185,7800.0
2013-12-23 09:45:00,46.35,46.44,46.35,46.36,3500.0,39.7014,39.7784,39.7014,39.7099,3500.0
2013-12-23 09:50:00,46.4,46.43,46.35,46.36,6100.0,39.7442,39.7699,39.7014,39.7099,6100.0
2013-12-23 09:55:00,46.34,46.38,46.32,46.38,6300.0,39.6928,39.727,39.6757,39.727,6300.0
2013-12-23 10:00:00,46.34,46.4,46.32,46.38,6900.0,39.6928,39.7442,39.6757,39.727,6900.0
2013-12-23 10:05:00,46.36,46.36,46.26,46.28,10700.0,39.7099,39.7099,39.6243,39.6414,10700.0
2013-12-23 10:10:00,46.29,46.39,46.25,46.29,15700.0,39.65,39.7356,39.6157,39.65,15700.0
2013-12-23 10:15:00,46.29,46.36,46.29,46.36,1200.0,39.65,39.7099,39.65,39.7099,1200.0
2013-12-23 10:20:00,46.35,46.46,46.35,46.44,5200.0,39.7014,39.7956,39.7014,39.7784,5200.0
2013-12-23 10:25:00,46.45,46.51,46.43,46.45,6300.0,39.787,39.8384,39.7699,39.787,6300.0
2013-12-23 10:30:00,46.45,46.49,46.42,46.42,6000.0,39.787,39.8213,39.7613,39.7613,6000.0
2013-12-23 10:35:00,46.44,46.44,46.38,46.39,1800.0,39.7784,39.7784,39.727,39.7356,1800.0
2013-12-23 10:40:00,46.39,46.5,46.38,46.45,32500.0,39.7356,39.8298,39.727,39.787,32500.0
2013-12-23 10:45:00,46.47,46.52,46.42,46.42,7700.0,39.8041,39.847,39.7613,39.7613,7700.0
2013-12-23 10:50:00,46.43,46.48,46.43,46.44,8800.0,39.7699,39.8127,39.7699,39.7784,8800.0
2013-12-23 10:55:00,46.45,46.52,46.44,46.51,4500.0,39.787,39.847,39.7784,39.8384,4500.0
2013-12-23 11:00:00,46.52,46.52,46.46,46.48,5100.0,39.847,39.847,39.7956,39.8127,5100.0
2013-12-23 11:05:00,46.48,46.51,46.47,46.5,10700.0,39.8127,39.8384,39.8041,39.8298,10700.0
2013-12-23 11:10:00,46.49,46.5,46.42,46.42,10600.0,39.8213,39.8298,39.7613,39.7613,10600.0
2013-12-23 11:15:00,46.42,46.44,46.32,46.37,13900.0,39.7613,39.7784,39.6757,39.7185,13900.0
2013-12-23 11:20:00,46.41,46.47,46.38,46.47,4900.0,39.7527,39.8041,39.727,39.8041,4900.0
2013-12-23 11:25:00,46.45,46.48,46.42,46.46,3500.0,39.787,39.8127,39.7613,39.7956,3500.0
2013-12-23 11:30:00,46.49,46.52,46.45,46.48,10300.0,39.8213,39.847,39.787,39.8127,10300.0
2013-12-23 11:35:00,46.47,46.47,46.42,46.45,6500.0,39.8041,39.8041,39.7613,39.787,6500.0
2013-12-23 11:40:00,46.42,46.51,46.42,46.49,13000.0,39.7613,39.8384,39.7613,39.8213,13000.0
2013-12-23 11:45:00,46.51,46.51,46.37,46.45,9100.0,39.8384,39.8384,39.7185,39.787,9100.0
2013-12-23 11:50:00,46.45,46.54,46.4,46.54,3700.0,39.787,39.8641,39.7442,39.8641,3700.0
2013-12-23 11:55:00,46.5,46.53,46.44,46.45,9300.0,39.8298,39.8555,39.7784,39.787,9300.0
2013-12-23 12:00:00,46.45,46.45,46.44,46.45,2900.0,39.787,39.787,39.7784,39.787,2900.0
2013-12-23 12:05:00,46.46,46.46,46.45,46.46,3000.0,39.7956,39.7956,39.787,39.7956,3000.0
2013-12-23 12:10:00,46.46,46.46,46.39,46.4,8700.0,39.7956,39.7956,39.7356,39.7442,8700.0
2013-12-23 12:15:00,46.42,46.49,46.41,46.44,11700.0,39.7613,39.8213,39.7527,39.7784,11700.0
2013-12-23 12:20:00,46.45,46.49,46.41,46.42,6500.0,39.787,39.8213,39.7527,39.7613,6500.0
2013-12-23 12:25:00,46.45,46.45,46.42,46.42,1000.0,39.787,39.787,39.7613,39.7613,1000.0
2013-12-23 12:30:00,46.44,46.47,46.42,46.45,2300.0,39.7784,39.8041,39.7613,39.787,2300.0
2013-12-23 12:35:00,46.45,46.47,46.42,46.45,8500.0,39.787,39.8041,39.7613,39.787,8500.0
2013-12-23 12:40:00,46.45,46.46,46.44,46.45,2300.0,39.787,39.7956,39.7784,39.787,2300.0
2013-12-23 12:45:00,46.47,46.47,46.39,46.4,4700.0,39.8041,39.8041,39.7356,39.7442,4700.0
2013-12-23 12:50:00,46.4,46.44,46.35,46.35,10600.0,39.7442,39.7784,39.7014,39.7014,10600.0
2013-12-23 12:55:00,46.36,46.41,46.35,46.37,2100.0,39.7099,39.7527,39.7014,39.7185,2100.0
2013-12-23 13:00:00,46.4,46.42,46.37,46.42,1600.0,39.7442,39.7613,39.7185,39.7613,1600.0
2013-12-23 13:05:00,46.42,46.42,46.39,46.42,1700.0,39.7613,39.7613,39.7356,39.7613,1700.0
2013-12-23 13:10:00,46.42,46.43,46.41,46.43,2900.0,39.7613,39.7699,39.7527,39.7699,2900.0
2013-12-23 13:15:00,46.44,46.46,46.41,46.43,3200.0,39.7784,39.7956,39.7527,39.7699,3200.0
2013-12-23 13:20:00,46.41,46.45,46.41,46.42,3200.0,39.7527,39.787,39.7527,39.7613,3200.0
2013-12-23 13:25:00,46.44,46.47,46.42,46.42,5600.0,39.7784,39.8041,39.7613,39.7613,5600.0
2013-12-23 13:30:00,46.43,46.43,46.41,46.43,3400.0,39.7699,39.7699,39.7527,39.7699,3400.0
2013-12-23 13:35:00,46.45,46.48,46.43,46.48,4600.0,39.787,39.8127,39.7699,39.8127,4600.0
2013-12-23 13:40:00,46.47,46.5,46.46,46.48,7700.0,39.8041,39.8298,39.7956,39.8127,7700.0
2013-12-23 13:45:00,46.48,46.5,46.47,46.49,2100.0,39.8127,39.8298,39.8041,39.8213,2100.0
2013-12-23 13:50:00,46.49,46.51,46.48,46.49,3800.0,39.8213,39.8384,39.8127,39.8213,3800.0
2013-12-23 13:55:00,46.48,46.54,46.48,46.52,2300.0,39.8127,39.8641,39.8127,39.847,2300.0
2013-12-23 14:00:00,46.55,46.57,46.54,46.57,4000.0,39.8727,39.8898,39.8641,39.8898,4000.0
2013-12-23 14:05:00,46.57,46.6,46.55,46.56,5300.0,39.8898,39.9155,39.8727,39.8812,5300.0
2013-12-23 14:10:00,46.56,46.57,46.54,46.55,7700.0,39.8812,39.8898,39.8641,39.8727,7700.0
2013-12-23 14:15:00,46.55,46.58,46.54,46.54,5300.0,39.8727,39.8984,39.8641,39.8641,5300.0
2013-12-23 14:20:00,46.55,46.56,46.53,46.55,3200.0,39.8727,39.8812,39.8555,39.8727,3200.0
2013-12-23 14:25:00,46.53,46.53,46.5,46.51,10000.0,39.8555,39.8555,39.8298,39.8384,10000.0
2013-12-23 14:30:00,46.51,46.53,46.51,46.53,3700.0,39.8384,39.8555,39.8384,39.8555,3700.0
2013-12-23 14:35:00,46.51,46.51,46.46,46.48,4200.0,39.8384,39.8384,39.7956,39.8127,4200.0
2013-12-23 14:40:00,46.49,46.51,46.47,46.47,5300.0,39.8213,39.8384,39.8041,39.8041,5300.0
2013-12-23 14:45:00,46.48,46.51,46.47,46.48,6900.0,39.8127,39.8384,39.8041,39.8127,6900.0
2013-12-23 14:50:00,46.48,46.48,46.46,46.46,4700.0,39.8127,39.8127,39.7956,39.7956,4700.0
2013-12-23 14:55:00,46.47,46.48,46.45,46.48,6400.0,39.8041,39.8127,39.787,39.8127,6400.0
2013-12-23 15:00:00,46.48,46.52,46.47,46.52,5300.0,39.8127,39.847,39.8041,39.847,5300.0
2013-12-23 15:05:00,46.51,46.51,46.47,46.47,8600.0,39.8384,39.8384,39.8041,39.8041,8600.0
2013-12-23 15:10:00,46.47,46.53,46.47,46.5,10300.0,39.8041,39.8555,39.8041,39.8298,10300.0
2013-12-23 15:15:00,46.5,46.54,46.5,46.54,7600.0,39.8298,39.8641,39.8298,39.8641,7600.0
2013-12-23 15:20:00,46.53,46.54,46.51,46.52,9300.0,39.8555,39.8641,39.8384,39.847,9300.0
2013-12-23 15:25:00,46.51,46.56,46.51,46.56,5000.0,39.8384,39.8812,39.8384,39.8812,5000.0
2013-12-23 15:30:00,46.55,46.56,46.55,46.55,4100.0,39.8727,39.8812,39.8727,39.8727,4100.0
2013-12-23 15:35:00,46.56,46.58,46.55,46.58,13500.0,39.8812,39.8984,39.8727,39.8984,13500.0
2013-12-23 15:40:00,46.58,46.61,46.57,46.6,12800.0,39.8984,39.9241,39.8898,39.9155,12800.0
2013-12-23 15:45:00,46.58,46.59,46.51,46.53,28900.0,39.8984,39.9069,39.8384,39.8555,28900.0
2013-12-23 15:50:00,46.54,46.61,46.5,46.61,23800.0,39.8641,39.9241,39.8298,39.9241,23800.0
2013-12-23 15:55:00,46.6,46.65,46.56,46.62,59900.0,39.9155,39.9583,39.8812,39.9326,59900.0
2013-12-24 09:30:00,46.89,46.93,46.79,46.92,14400.0,40.1639,40.1982,40.0782,40.1896,14400.0
2013-12-24 09:35:00,46.91,46.92,46.71,46.74,3600.0,40.181,40.1896,40.0097,40.0354,3600.0
2013-12-24 09:40:00,46.75,47.1,46.72,47.09,6800.0,40.044,40.3438,40.0183,40.3352,6800.0
2013-12-24 09:45:00,47.1,47.12,46.92,46.98,8100.0,40.3438,40.3609,40.1896,40.241,8100.0
2013-12-24 09:50:00,46.96,47.01,46.95,46.95,2600.0,40.2239,40.2667,40.2153,40.2153,2600.0
2013-12-24 09:55:00,46.95,46.98,46.95,46.96,3900.0,40.2153,40.241,40.2153,40.2239,3900.0
2013-12-24 10:00:00,46.99,46.99,46.96,46.96,3900.0,40.2495,40.2495,40.2239,40.2239,3900.0
2013-12-24 10:05:00,46.97,47.0,46.95,46.95,5200.0,40.2324,40.2581,40.2153,40.2153,5200.0
2013-12-24 10:10:00,46.95,46.98,46.93,46.93,5200.0,40.2153,40.241,40.1982,40.1982,5200.0
2013-12-24 10:15:00,46.93,46.93,46.76,46.81,7800.0,40.1982,40.1982,40.0525,40.0954,7800.0
2013-12-24 10:20:00,46.79,46.83,46.77,46.83,2400.0,40.0782,40.1125,40.0611,40.1125,2400.0
2013-12-24 10:25:00,46.82,46.85,46.8,46.85,2900.0,40.1039,40.1296,40.0868,40.1296,2900.0
2013-12-24 10:30:00,46.87,46.87,46.84,46.87,6100.0,40.1468,40.1468,40.1211,40.1468,6100.0
2013-12-24 10:35:00,46.85,46.9,46.85,46.88,3600.0,40.1296,40.1725,40.1296,40.1553,3600.0
2013-12-24 10:40:00,46.88,46.88,46.86,46.88,3200.0,40.1553,40.1553,40.1382,40.1553,3200.0
2013-12-24 10:45:00,46.87,46.93,46.87,46.93,4800.0,40.1468,40.1982,40.1468,40.1982,4800.0
2013-12-24 10:50:00,46.94,46.94,46.91,46.92,4200.0,40.2067,40.2067,40.181,40.1896,4200.0
2013-12-24 10:55:00,46.91,46.96,46.91,46.95,2700.0,40.181,40.2239,40.181,40.2153,2700.0
2013-12-24 11:00:00,46.95,46.95,46.87,46.87,4300.0,40.2153,40.2153,40.1468,40.1468,4300.0
2013-12-24 11:05:00,46.84,46.89,46.83,46.85,5000.0,40.1211,40.1639,40.1125,40.1296,5000.0
2013-12-24 11:10:00,46.87,46.88,46.85,46.88,4300.0,40.1468,40.1553,40.1296,40.1553,4300.0
2013-12-24 11:15:00,46.87,46.91,46.86,46.9,4000.0,40.1468,40.181,40.1382,40.1725,4000.0
2013-12-24 11:20:00,46.89,46.93,46.89,46.93,5300.0,40.1639,40.1982,40.1639,40.1982,5300.0
2013-12-24 11:25:00,46.91,46.93,46.91,46.92,6500.0,40.181,40.1982,40.181,40.1896,6500.0
2013-12-24 11:30:00,46.92,46.95,46.91,46.94,3700.0,40.1896,40.2153,40.181,40.2067,3700.0
2013-12-24 11:35:00,46.92,46.95,46.89,46.9,3400.0,40.1896,40.2153,40.1639,40.1725,3400.0
2013-12-24 11:40:00,46.9,46.9,46.88,46.88,1500.0,40.1725,40.1725,40.1553,40.1553,1500.0
2013-12-24 11:45:00,46.88,46.91,46.88,46.89,1800.0,40.1553,40.181,40.1553,40.1639,1800.0
2013-12-24 11:50:00,46.9,46.93,46.89,46.9,4500.0,40.1725,40.1982,40.1639,40.1725,4500.0
2013-12-24 11:55:00,46.88,46.93,46.88,46.9,2700.0,40.1553,40.1982,40.1553,40.1725,2700.0
2013-12-24 12:00:00,46.91,46.93,46.9,46.92,4000.0,40.181,40.1982,40.1725,40.1896,4000.0
2013-12-24 12:05:00,46.92,46.93,46.9,46.93,1700.0,40.1896,40.1982,40.1725,40.1982,1700.0
2013-12-24 12:10:00,46.92,46.94,46.92,46.94,5300.0,40.1896,40.2067,40.1896,40.2067,5300.0
2013-12-24 12:15:00,46.94,46.99,46.94,46.98,7400.0,40.2067,40.2495,40.2067,40.241,7400.0
2013-12-24 12:20:00,46.99,46.99,46.96,46.97,8200.0,40.2495,40.2495,40.2239,40.2324,8200.0
2013-12-24 12:25:00,46.95,46.96,46.94,46.95,5100.0,40.2153,40.2239,40.2067,40.2153,5100.0
2013-12-24 12:30:00,46.95,46.97,46.94,46.94,9800.0,40.2153,40.2324,40.2067,40.2067,9800.0
2013-12-24 12:35:00,46.95,46.97,46.93,46.93,5100.0,40.2153,40.2324,40.1982,40.1982,5100.0
2013-12-24 12:40:00,46.92,46.92,46.85,46.86,6700.0,40.1896,40.1896,40.1296,40.1382,6700.0
2013-12-24 12:45:00,46.87,46.9,46.86,46.88,11700.0,40.1468,40.1725,40.1382,40.1553,11700.0
2013-12-24 12:50:00,46.88,46.92,46.87,46.92,12700.0,40.1553,40.1896,40.1468,40.1896,12700.0
2013-12-24 12:55:00,46.93,46.97,46.91,46.96,31200.0,40.1982,40.2324,40.181,40.2239,31200.0
2013-12-26 09:30:00,46.97,47.17,46.96,47.14,23700.0,40.2324,40.4037,40.2239,40.378,23700.0
2013-12-26 09:35:00,47.14,47.29,47.13,47.18,9900.0,40.378,40.5065,40.3695,40.4123,9900.0
2013-12-26 09:40:00,47.16,47.26,47.13,47.22,3400.0,40.3952,40.4808,40.3695,40.4466,3400.0
2013-12-26 09:45:00,47.23,47.3,47.21,47.22,4200.0,40.4551,40.5151,40.438,40.4466,4200.0
2013-12-26 09:50:00,47.27,47.29,47.22,47.24,5500.0,40.4894,40.5065,40.4466,40.4637,5500.0
2013-12-26 09:55:00,47.22,47.3,47.16,47.26,7000.0,40.4466,40.5151,40.3952,40.4808,7000.0
2013-12-26 10:00:00,47.27,47.33,47.21,47.31,8100.0,40.4894,40.5408,40.438,40.5236,8100.0
2013-12-26 10:05:00,47.32,47.37,47.31,47.33,8200.0,40.5322,40.575,40.5236,40.5408,8200.0
2013-12-26 10:10:00,47.3,47.32,47.26,47.28,1300.0,40.5151,40.5322,40.4808,40.4979,1300.0
2013-12-26 10:15:00,47.28,47.33,47.26,47.28,5600.0,40.4979,40.5408,40.4808,40.4979,5600.0
2013-12-26 10:20:00,47.29,47.29,47.22,47.26,3000.0,40.5065,40.5065,40.4466,40.4808,3000.0
2013-12-26 10:25:00,47.23,47.26,47.14,47.19,37500.0,40.4551,40.4808,40.378,40.4209,37500.0
2013-12-26 10:30:00,47.2,47.39,47.2,47.35,41800.0,40.4294,40.5922,40.4294,40.5579,41800.0
2013-12-26 10:35:00,47.36,47.36,47.27,47.28,13100.0,40.5665,40.5665,40.4894,40.4979,13100.0
2013-12-26 10:40:00,47.27,47.27,47.23,47.27,2600.0,40.4894,40.4894,40.4551,40.4894,2600.0
2013-12-26 10:45:00,47.29,47.29,47.19,47.19,4500.0,40.5065,40.5065,40.4209,40.4209,4500.0
2013-12-26 10:50:00,47.18,47.22,47.18,47.22,1400.0,40.4123,40.4466,40.4123,40.4466,1400.0
2013-12-26 10:55:00,47.25,47.25,47.19,47.22,3000.0,40.4723,40.4723,40.4209,40.4466,3000.0
2013-12-26 11:00:00,47.2,47.2,47.14,47.18,2400.0,40.4294,40.4294,40.378,40.4123,2400.0
2013-12-26 11:05:00,47.2,47.21,47.19,47.21,4900.0,40.4294,40.438,40.4209,40.438,4900.0
2013-12-26 11:10:00,47.2,47.24,47.2,47.22,5700.0,40.4294,40.4637,40.4294,40.4466,5700.0
2013-12-26 11:15:00,47.2,47.23,47.2,47.2,3700.0,40.4294,40.4551,40.4294,40.4294,3700.0
2013-12-26 11:20:00,47.21,47.23,47.19,47.23,7700.0,40.438,40.4551,40.4209,40.4551,7700.0
2013-12-26 11:25:00,47.21,47.23,47.21,47.22,3500.0,40.438,40.4551,40.438,40.4466,3500.0
2013-12-26 11:30:00,47.21,47.23,47.21,47.21,2200.0,40.438,40.4551,40.438,40.438,2200.0
2013-12-26 11:35:00,47.23,47.23,47.19,47.2,6900.0,40.4551,40.4551,40.4209,40.4294,6900.0
2013-12-26 11:40:00,47.2,47.23,47.2,47.22,6500.0,40.4294,40.4551,40.4294,40.4466,6500.0
2013-12-26 11:45:00,47.23,47.23,47.22,47.22,3700.0,40.4551,40.4551,40.4466,40.4466,3700.0
2013-12-26 11:50:00,47.23,47.26,47.23,47.26,4800.0,40.4551,40.4808,40.4551,40.4808,4800.0
2013-12-26 11:55:00,47.26,47.26,47.23,47.23,5000.0,40.4808,40.4808,40.4551,40.4551,5000.0
2013-12-26 12:00:00,47.23,47.23,47.2,47.21,2500.0,40.4551,40.4551,40.4294,40.438,2500.0
2013-12-26 12:05:00,47.21,47.24,47.21,47.23,2100.0,40.438,40.4637,40.438,40.4551,2100.0
2013-12-26 12:10:00,47.23,47.24,47.22,47.23,1800.0,40.4551,40.4637,40.4466,40.4551,1800.0
2013-12-26 12:15:00,47.23,47.23,47.21,47.21,4200.0,40.4551,40.4551,40.438,40.438,4200.0
2013-12-26 12:20:00,47.22,47.24,47.2,47.24,8300.0,40.4466,40.4637,40.4294,40.4637,8300.0
2013-12-26 12:25:00,47.24,47.26,47.21,47.26,4500.0,40.4637,40.4808,40.438,40.4808,4500.0
2013-12-26 12:30:00,47.25,47.26,47.24,47.25,2400.0,40.4723,40.4808,40.4637,40.4723,2400.0
2013-12-26 12:35:00,47.25,47.27,47.21,47.23,4300.0,40.4723,40.4894,40.438,40.4551,4300.0
2013-12-26 12:40:00,47.22,47.26,47.22,47.25,3000.0,40.4466,40.4808,40.4466,40.4723,3000.0
2013-12-26 12:45:00,47.26,47.28,47.26,47.28,1800.0,40.4808,40.4979,40.4808,40.4979,1800.0
2013-12-26 12:50:00,47.27,47.28,47.26,47.27,2200.0,40.4894,40.4979,40.4808,40.4894,2200.0
2013-12-26 12:55:00,47.27,47.28,47.27,47.28,2100.0,40.4894,40.4979,40.4894,40.4979,2100.0
2013-12-26 13:00:00,47.29,47.29,47.25,47.26,4300.0,40.5065,40.5065,40.4723,40.4808,4300.0
2013-12-26 13:05:00,47.25,47.28,47.25,47.27,1000.0,40.4723,40.4979,40.4723,40.4894,1000.0
2013-12-26 13:10:00,47.27,47.28,47.26,47.26,2300.0,40.4894,40.4979,40.4808,40.4808,2300.0
2013-12-26 13:15:00,47.26,47.26,47.25,47.26,700.0,40.4808,40.4808,40.4723,40.4808,700.0
2013-12-26 13:20:00,47.25,47.25,47.22,47.23,2900.0,40.4723,40.4723,40.4466,40.4551,2900.0
2013-12-26 13:25:00,47.23,47.25,47.21,47.23,3000.0,40.4551,40.4723,40.438,40.4551,3000.0
2013-12-26 13:30:00,47.22,47.24,47.22,47.23,3300.0,40.4466,40.4637,40.4466,40.4551,3300.0
2013-12-26 13:35:00,47.23,47.24,47.22,47.24,3000.0,40.4551,40.4637,40.4466,40.4637,3000.0
2013-12-26 13:40:00,47.23,47.26,47.22,47.24,6200.0,40.4551,40.4808,40.4466,40.4637,6200.0
2013-12-26 13:45:00,47.23,47.24,47.22,47.23,1800.0,40.4551,40.4637,40.4466,40.4551,1800.0
2013-12-26 13:50:00,47.23,47.26,47.23,47.26,4200.0,40.4551,40.4808,40.4551,40.4808,4200.0
2013-12-26 13:55:00,47.26,47.28,47.24,47.27,3200.0,40.4808,40.4979,40.4637,40.4894,3200.0
2013-12-26 14:00:00,47.28,47.29,47.25,47.25,4200.0,40.4979,40.5065,40.4723,40.4723,4200.0
2013-12-26 14:05:00,47.24,47.25,47.23,47.25,2900.0,40.4637,40.4723,40.4551,40.4723,2900.0
2013-12-26 14:10:00,47.25,47.27,47.25,47.27,4200.0,40.4723,40.4894,40.4723,40.4894,4200.0
2013-12-26 14:15:00,47.26,47.26,47.25,47.25,1800.0,40.4808,40.4808,40.4723,40.4723,1800.0
2013-12-26 14:20:00,47.26,47.26,47.25,47.25,9600.0,40.4808,40.4808,40.4723,40.4723,9600.0
2013-12-26 14:25:00,47.25,47.27,47.25,47.26,3800.0,40.4723,40.4894,40.4723,40.4808,3800.0
2013-12-26 14:30:00,47.27,47.27,47.25,47.25,1400.0,40.4894,40.4894,40.4723,40.4723,1400.0
2013-12-26 14:35:00,47.25,47.26,47.25,47.26,5200.0,40.4723,40.4808,40.4723,40.4808,5200.0
2013-12-26 14:40:00,47.25,47.26,47.25,47.26,6900.0,40.4723,40.4808,40.4723,40.4808,6900.0
2013-12-26 14:45:00,47.26,47.27,47.24,47.25,10100.0,40.4808,40.4894,40.4637,40.4723,10100.0
2013-12-26 14:50:00,47.25,47.28,47.25,47.25,9000.0,40.4723,40.4979,40.4723,40.4723,9000.0
2013-12-26 14:55:00,47.26,47.3,47.26,47.3,3100.0,40.4808,40.5151,40.4808,40.5151,3100.0
2013-12-26 15:00:00,47.29,47.3,47.29,47.3,6000.0,40.5065,40.5151,40.5065,40.5151,6000.0
2013-12-26 15:05:00,47.3,47.32,47.3,47.31,8200.0,40.5151,40.5322,40.5151,40.5236,8200.0
2013-12-26 15:10:00,47.31,47.31,47.31,47.31,5500.0,40.5236,40.5236,40.5236,40.5236,5500.0
2013-12-26 15:15:00,47.31,47.33,47.3,47.33,17400.0,40.5236,40.5408,40.5151,40.5408,17400.0
2013-12-26 15:20:00,47.32,47.34,47.31,47.32,12000.0,40.5322,40.5493,40.5236,40.5322,12000.0
2013-12-26 15:25:00,47.32,47.32,47.25,47.27,14900.0,40.5322,40.5322,40.4723,40.4894,14900.0
2013-12-26 15:30:00,47.29,47.29,47.24,47.25,6400.0,40.5065,40.5065,40.4637,40.4723,6400.0
2013-12-26 15:35:00,47.25,47.27,47.24,47.26,10400.0,40.4723,40.4894,40.4637,40.4808,10400.0
2013-12-26 15:40:00,47.26,47.28,47.25,47.27,11600.0,40.4808,40.4979,40.4723,40.4894,11600.0
2013-12-26 15:45:00,47.28,47.32,47.28,47.29,18400.0,40.4979,40.5322,40.4979,40.5065,18400.0
2013-12-26 15:50:00,47.28,47.3,47.27,47.28,18500.0,40.4979,40.5151,40.4894,40.4979,18500.0
2013-12-26 15:55:00,47.29,47.3,47.26,47.29,54800.0,40.5065,40.5151,40.4808,40.5065,54800.0
2013-12-27 09:30:00,47.28,47.39,46.98,46.98,12800.0,40.4979,40.5922,40.241,40.241,12800.0
2013-12-27 09:35:00,47.09,47.25,47.06,47.1,19300.0,40.3352,40.4723,40.3095,40.3438,19300.0
2013-12-27 09:40:00,47.05,47.12,47.0,47.1,9800.0,40.3009,40.3609,40.2581,40.3438,9800.0
2013-12-27 09:45:00,47.12,47.13,47.0,47.08,15100.0,40.3609,40.3695,40.2581,40.3266,15100.0
2013-12-27 09:50:00,47.07,47.15,47.01,47.01,8000.0,40.3181,40.3866,40.2667,40.2667,8000.0
2013-12-27 09:55:00,47.03,47.08,47.0,47.07,2000.0,40.2838,40.3266,40.2581,40.3181,2000.0
2013-12-27 10:00:00,47.05,47.09,47.0,47.07,5100.0,40.3009,40.3352,40.2581,40.3181,5100.0
2013-12-27 10:05:00,47.08,47.08,47.02,47.04,3700.0,40.3266,40.3266,40.2752,40.2924,3700.0
2013-12-27 10:10:00,47.04,47.06,46.99,47.06,3800.0,40.2924,40.3095,40.2495,40.3095,3800.0
2013-12-27 10:15:00,47.04,47.04,46.86,46.87,9300.0,40.2924,40.2924,40.1382,40.1468,9300.0
2013-12-27 10:20:00,46.87,46.96,46.84,46.87,5400.0,40.1468,40.2239,40.1211,40.1468,5400.0
2013-12-27 10:25:00,46.86,46.89,46.77,46.81,7900.0,40.1382,40.1639,40.0611,40.0954,7900.0
2013-12-27 10:30:00,46.77,46.82,46.71,46.73,7000.0,40.0611,40.1039,40.0097,40.0268,7000.0
2013-12-27 10:35:00,46.76,46.9,46.75,46.9,4000.0,40.0525,40.1725,40.044,40.1725,4000.0
2013-12-27 10:40:00,46.89,46.89,46.8,46.82,4800.0,40.1639,40.1639,40.0868,40.1039,4800.0
2013-12-27 10:45:00,46.81,46.88,46.79,46.88,4800.0,40.0954,40.1553,40.0782,40.1553,4800.0
2013-12-27 10:50:00,46.87,46.91,46.83,46.89,5100.0,40.1468,40.181,40.1125,40.1639,5100.0
2013-12-27 10:55:00,46.86,46.89,46.84,46.86,2000.0,40.1382,40.1639,40.1211,40.1382,2000.0
2013-12-27 11:00:00,46.86,46.87,46.84,46.84,2400.0,40.1382,40.1468,40.1211,40.1211,2400.0
2013-12-27 11:05:00,46.84,46.9,46.84,46.9,3500.0,40.1211,40.1725,40.1211,40.1725,3500.0
2013-12-27 11:10:00,46.9,46.9,46.86,46.86,3400.0,40.1725,40.1725,40.1382,40.1382,3400.0
2013-12-27 11:15:00,46.87,46.89,46.81,46.86,4100.0,40.1468,40.1639,40.0954,40.1382,4100.0
2013-12-27 11:20:00,46.89,46.89,46.85,46.89,2000.0,40.1639,40.1639,40.1296,40.1639,2000.0
2013-12-27 11:25:00,46.88,46.88,46.85,46.87,1500.0,40.1553,40.1553,40.1296,40.1468,1500.0
2013-12-27 11:30:00,46.87,46.92,46.86,46.87,7500.0,40.1468,40.1896,40.1382,40.1468,7500.0
2013-12-27 11:35:00,46.87,46.93,46.87,46.89,2800.0,40.1468,40.1982,40.1468,40.1639,2800.0
2013-12-27 11:40:00,46.89,46.91,46.89,46.9,3000.0,40.1639,40.181,40.1639,40.1725,3000.0
2013-12-27 11:45:00,46.89,46.89,46.87,46.88,4100.0,40.1639,40.1639,40.1468,40.1553,4100.0
2013-12-27 11:50:00,46.89,46.89,46.87,46.87,2400.0,40.1639,40.1639,40.1468,40.1468,2400.0
2013-12-27 11:55:00,46.88,46.9,46.87,46.89,4200.0,40.1553,40.1725,40.1468,40.1639,4200.0
2013-12-27 12:00:00,46.91,46.91,46.87,46.87,7000.0,40.181,40.181,40.1468,40.1468,7000.0
2013-12-27 12:05:00,46.87,46.88,46.87,46.88,3800.0,40.1468,40.1553,40.1468,40.1553,3800.0
2013-12-27 12:10:00,46.87,46.89,46.87,46.89,2700.0,40.1468,40.1639,40.1468,40.1639,2700.0
2013-12-27 12:15:00,46.9,46.9,46.87,46.89,6200.0,40.1725,40.1725,40.1468,40.1639,6200.0
2013-12-27 12:20:00,46.89,46.93,46.87,46.9,2200.0,40.1639,40.1982,40.1468,40.1725,2200.0
2013-12-27 12:25:00,46.91,46.91,46.89,46.89,2500.0,40.181,40.181,40.1639,40.1639,2500.0
2013-12-27 12:30:00,46.89,46.9,46.87,46.9,4400.0,40.1639,40.1725,40.1468,40.1725,4400.0
2013-12-27 12:35:00,46.87,46.9,46.87,46.89,1200.0,40.1468,40.1725,40.1468,40.1639,1200.0
2013-12-27 12:40:00,46.89,46.93,46.88,46.89,5700.0,40.1639,40.1982,40.1553,40.1639,5700.0
2013-12-27 12:45:00,46.89,46.92,46.89,46.89,4300.0,40.1639,40.1896,40.1639,40.1639,4300.0
2013-12-27 12:50:00,46.91,46.92,46.88,46.92,2700.0,40.181,40.1896,40.1553,40.1896,2700.0
2013-12-27 12:55:00,46.89,46.93,46.89,46.93,4800.0,40.1639,40.1982,40.1639,40.1982,4800.0
2013-12-27 13:00:00,46.93,46.93,46.89,46.89,5200.0,40.1982,40.1982,40.1639,40.1639,5200.0
2013-12-27 13:05:00,46.9,46.94,46.79,46.89,34000.0,40.1725,40.2067,40.0782,40.1639,34000.0
2013-12-27 13:10:00,46.93,46.93,46.86,46.9,1700.0,40.1982,40.1982,40.1382,40.1725,1700.0
2013-12-27 13:15:00,46.87,46.9,46.87,46.89,2100.0,40.1468,40.1725,40.1468,40.1639,2100.0
2013-12-27 13:20:00,46.9,46.93,46.87,46.9,4100.0,40.1725,40.1982,40.1468,40.1725,4100.0
2013-12-27 13:25:00,46.91,46.94,46.9,46.93,1900.0,40.181,40.2067,40.1725,40.1982,1900.0
2013-12-27 13:30:00,46.92,46.92,46.91,46.92,2900.0,40.1896,40.1896,40.181,40.1896,2900.0
2013-12-27 13:35:00,46.93,46.94,46.91,46.93,900.0,40.1982,40.2067,40.181,40.1982,900.0
2013-12-27 13:40:00,46.92,46.92,46.91,46.92,5300.0,40.1896,40.1896,40.181,40.1896,5300.0
2013-12-27 13:45:00,46.91,47.0,46.91,46.97,3300.0,40.181,40.2581,40.181,40.2324,3300.0
2013-12-27 13:50:00,46.97,46.97,46.96,46.96,2300.0,40.2324,40.2324,40.2239,40.2239,2300.0
2013-12-27 13:55:00,46.96,47.0,46.96,46.99,3100.0,40.2239,40.2581,40.2239,40.2495,3100.0
2013-12-27 14:00:00,46.99,46.99,46.96,46.97,2300.0,40.2495,40.2495,40.2239,40.2324,2300.0
2013-12-27 14:05:00,46.97,46.97,46.94,46.94,7200.0,40.2324,40.2324,40.2067,40.2067,7200.0
2013-12-27 14:10:00,46.95,46.99,46.94,46.97,4100.0,40.2153,40.2495,40.2067,40.2324,4100.0
2013-12-27 14:15:00,46.96,47.01,46.95,47.01,4400.0,40.2239,40.2667,40.2153,40.2667,4400.0
2013-12-27 14:20:00,46.98,47.0,46.96,46.97,3600.0,40.241,40.2581,40.2239,40.2324,3600.0
2013-12-27 14:25:00,46.98,47.01,46.98,46.99,2200.0,40.241,40.2667,40.241,40.2495,2200.0
2013-12-27 14:30:00,46.99,46.99,46.97,46.97,3800.0,40.2495,40.2495,40.2324,40.2324,3800.0
2013-12-27 14:35:00,46.97,46.98,46.96,46.98,4700.0,40.2324,40.241,40.2239,40.241,4700.0
2013-12-27 14:40:00,46.98,46.99,46.96,46.99,3700.0,40.241,40.2495,40.2239,40.2495,3700.0
2013-12-27 14:45:00,46.99,47.02,46.99,47.0,7500.0,40.2495,40.2752,40.2495,40.2581,7500.0
2013-12-27 14:50:00,47.01,47.01,46.97,46.97,6400.0,40.2667,40.2667,40.2324,40.2324,6400.0
2013-12-27 14:55:00,46.98,46.98,46.96,46.97,5200.0,40.241,40.241,40.2239,40.2324,5200.0
2013-12-27 15:00:00,46.98,47.0,46.97,47.0,5200.0,40.241,40.2581,40.2324,40.2581,5200.0
2013-12-27 15:05:00,47.0,47.0,46.99,46.99,1700.0,40.2581,40.2581,40.2495,40.2495,1700.0
2013-12-27 15:10:00,46.99,47.0,46.99,46.99,8900.0,40.2495,40.2581,40.2495,40.2495,8900.0
2013-12-27 15:15:00,46.99,47.02,46.99,47.01,10500.0,40.2495,40.2752,40.2495,40.2667,10500.0
2013-12-27 15:20:00,47.02,47.02,46.99,46.99,15300.0,40.2752,40.2752,40.2495,40.2495,15300.0
2013-12-27 15:25:00,46.99,46.99,46.98,46.98,2900.0,40.2495,40.2495,40.241,40.241,2900.0
2013-12-27 15:30:00,46.99,47.01,46.98,47.0,9300.0,40.2495,40.2667,40.241,40.2581,9300.0
2013-12-27 15:35:00,47.0,47.01,46.99,47.0,6000.0,40.2581,40.2667,40.2495,40.2581,6000.0
2013-12-27 15:40:00,47.0,47.0,46.99,46.99,6500.0,40.2581,40.2581,40.2495,40.2495,6500.0
2013-12-27 15:45:00,46.99,47.0,46.99,46.99,14800.0,40.2495,40.2581,40.2495,40.2495,14800.0
2013-12-27 15:50:00,47.0,47.0,46.97,46.97,15600.0,40.2581,40.2581,40.2324,40.2324,15600.0
2013-12-27 15:55:00,46.98,46.98,46.91,46.94,38600.0,40.241,40.241,40.181,40.2067,38600.0
2013-12-30 09:30:00,47.17,48.44,47.17,47.45,27900.0,40.4037,41.4916,40.4037,40.6436,27900.0
2013-12-30 09:35:00,47.44,47.48,47.3,47.3,14900.0,40.635,40.6693,40.5151,40.5151,14900.0
2013-12-30 09:40:00,47.35,47.45,47.29,47.31,8500.0,40.5579,40.6436,40.5065,40.5236,8500.0
2013-12-30 09:45:00,47.29,47.33,47.22,47.31,9700.0,40.5065,40.5408,40.4466,40.5236,9700.0
2013-12-30 09:50:00,47.33,47.35,47.27,47.34,11800.0,40.5408,40.5579,40.4894,40.5493,11800.0
2013-12-30 09:55:00,47.35,47.35,47.27,47.28,8500.0,40.5579,40.5579,40.4894,40.4979,8500.0
2013-12-30 10:00:00,47.3,47.38,47.3,47.35,7300.0,40.5151,40.5836,40.5151,40.5579,7300.0
2013-12-30 10:05:00,47.34,47.37,47.32,47.32,15600.0,40.5493,40.575,40.5322,40.5322,15600.0
2013-12-30 10:10:00,47.31,47.39,47.21,47.39,19400.0,40.5236,40.5922,40.438,40.5922,19400.0
2013-12-30 10:15:00,47.4,47.45,47.38,47.39,3300.0,40.6007,40.6436,40.5836,40.5922,3300.0
2013-12-30 10:20:00,47.42,47.5,47.41,47.48,5600.0,40.6179,40.6864,40.6093,40.6693,5600.0
2013-12-30 10:25:00,47.48,47.48,47.37,47.38,8200.0,40.6693,40.6693,40.575,40.5836,8200.0
2013-12-30 10:30:00,47.39,47.46,47.38,47.46,4600.0,40.5922,40.6521,40.5836,40.6521,4600.0
2013-12-30 10:35:00,47.46,47.5,47.45,47.49,7200.0,40.6521,40.6864,40.6436,40.6778,7200.0
2013-12-30 10:40:00,47.5,47.5,47.46,47.46,4100.0,40.6864,40.6864,40.6521,40.6521,4100.0
2013-12-30 10:45:00,47.47,47.48,47.46,47.46,6100.0,40.6607,40.6693,40.6521,40.6521,6100.0
2013-12-30 10:50:00,47.46,47.48,47.45,47.48,4200.0,40.6521,40.6693,40.6436,40.6693,4200.0
2013-12-30 10:55:00,47.48,47.54,47.48,47.52,31800.0,40.6693,40.7207,40.6693,40.7035,31800.0
2013-12-30 11:00:00,47.53,47.53,47.51,47.53,2800.0,40.7121,40.7121,40.695,40.7121,2800.0
2013-12-30 11:05:00,47.53,47.54,47.45,47.47,6700.0,40.7121,40.7207,40.6436,40.6607,6700.0
2013-12-30 11:10:00,47.46,47.51,47.45,47.47,4800.0,40.6521,40.695,40.6436,40.6607,4800.0
2013-12-30 11:15:00,47.48,47.55,47.48,47.52,7800.0,40.6693,40.7292,40.6693,40.7035,7800.0
2013-12-30 11:20:00,47.52,47.55,47.51,47.55,8300.0,40.7035,40.7292,40.695,40.7292,8300.0
2013-12-30 11:25:00,47.54,47.64,47.54,47.62,6500.0,40.7207,40.8063,40.7207,40.7892,6500.0
2013-12-30 11:30:00,47.63,47.63,47.6,47.61,2600.0,40.7977,40.7977,40.772,40.7806,2600.0
2013-12-30 11:35:00,47.62,47.62,47.56,47.59,9000.0,40.7892,40.7892,40.7378,40.7635,9000.0
2013-12-30 11:40:00,47.59,47.59,47.49,47.5,11900.0,40.7635,40.7635,40.6778,40.6864,11900.0
2013-12-30 11:45:00,47.51,47.55,47.5,47.53,7200.0,40.695,40.7292,40.6864,40.7121,7200.0
2013-12-30 11:50:00,47.54,47.54,47.51,47.51,4300.0,40.7207,40.7207,40.695,40.695,4300.0
2013-12-30 11:55:00,47.52,47.54,47.5,47.51,6600.0,40.7035,40.7207,40.6864,40.695,6600.0
2013-12-30 12:00:00,47.52,47.54,47.52,47.52,4400.0,40.7035,40.7207,40.7035,40.7035,4400.0
2013-12-30 12:05:00,47.51,47.51,47.48,47.5,19900.0,40.695,40.695,40.6693,40.6864,19900.0
2013-12-30 12:10:00,47.5,47.5,47.45,47.45,4100.0,40.6864,40.6864,40.6436,40.6436,4100.0
2013-12-30 12:15:00,47.46,47.46,47.39,47.4,8800.0,40.6521,40.6521,40.5922,40.6007,8800.0
2013-12-30 12:20:00,47.41,47.42,47.4,47.41,1600.0,40.6093,40.6179,40.6007,40.6093,1600.0
2013-12-30 12:25:00,47.39,47.41,47.39,47.4,3300.0,40.5922,40.6093,40.5922,40.6007,3300.0
2013-12-30 12:30:00,47.41,47.41,47.37,47.38,6900.0,40.6093,40.6093,40.575,40.5836,6900.0
2013-12-30 12:35:00,47.38,47.4,47.36,47.38,3600.0,40.5836,40.6007,40.5665,40.5836,3600.0
2013-12-30 12:40:00,47.38,47.39,47.32,47.32,5500.0,40.5836,40.5922,40.5322,40.5322,5500.0
2013-12-30 12:45:00,47.35,47.35,47.27,47.27,3200.0,40.5579,40.5579,40.4894,40.4894,3200.0
2013-12-30 12:50:00,47.29,47.29,47.21,47.22,5200.0,40.5065,40.5065,40.438,40.4466,5200.0
2013-12-30 12:55:00,47.25,47.26,47.2,47.22,4700.0,40.4723,40.4808,40.4294,40.4466,4700.0
2013-12-30 13:00:00,47.21,47.23,47.15,47.15,7100.0,40.438,40.4551,40.3866,40.3866,7100.0
2013-12-30 13:05:00,47.17,47.24,47.17,47.24,3700.0,40.4037,40.4637,40.4037,40.4637,3700.0
2013-12-30 13:10:00,47.21,47.23,47.18,47.18,2900.0,40.438,40.4551,40.4123,40.4123,2900.0
2013-12-30 13:15:00,47.18,47.24,47.18,47.24,5200.0,40.4123,40.4637,40.4123,40.4637,5200.0
2013-12-30 13:20:00,47.24,47.24,47.19,47.2,5300.0,40.4637,40.4637,40.4209,40.4294,5300.0
2013-12-30 13:25:00,47.22,47.22,47.19,47.19,4300.0,40.4466,40.4466,40.4209,40.4209,4300.0
2013-12-30 13:30:00,47.2,47.22,47.19,47.21,5700.0,40.4294,40.4466,40.4209,40.438,5700.0
2013-12-30 13:35:00,47.2,47.24,47.19,47.23,6800.0,40.4294,40.4637,40.4209,40.4551,6800.0
2013-12-30 13:40:00,47.23,47.25,47.16,47.16,8200.0,40.4551,40.4723,40.3952,40.3952,8200.0
2013-12-30 13:45:00,47.17,47.2,47.13,47.16,4800.0,40.4037,40.4294,40.3695,40.3952,4800.0
2013-12-30 13:50:00,47.2,47.22,47.17,47.19,4800.0,40.4294,40.4466,40.4037,40.4209,4800.0
2013-12-30 13:55:00,47.19,47.2,47.19,47.2,5200.0,40.4209,40.4294,40.4209,40.4294,5200.0
2013-12-30 14:00:00,47.2,47.21,47.15,47.2,4600.0,40.4294,40.438,40.3866,40.4294,4600.0
2013-12-30 14:05:00,47.19,47.22,47.18,47.22,3300.0,40.4209,40.4466,40.4123,40.4466,3300.0
2013-12-30 14:10:00,47.22,47.24,47.2,47.22,4800.0,40.4466,40.4637,40.4294,40.4466,4800.0
2013-12-30 14:15:00,47.24,47.25,47.23,47.25,4000.0,40.4637,40.4723,40.4551,40.4723,4000.0
2013-12-30 14:20:00,47.24,47.28,47.24,47.25,4100.0,40.4637,40.4979,40.4637,40.4723,4100.0
2013-12-30 14:25:00,47.25,47.25,47.2,47.21,10900.0,40.4723,40.4723,40.4294,40.438,10900.0
2013-12-30 14:30:00,47.21,47.26,47.21,47.26,6300.0,40.438,40.4808,40.438,40.4808,6300.0
2013-12-30 14:35:00,47.26,47.26,47.19,47.2,18600.0,40.4808,40.4808,40.4209,40.4294,18600.0
2013-12-30 14:40:00,47.2,47.23,47.17,47.19,11100.0,40.4294,40.4551,40.4037,40.4209,11100.0
2013-12-30 14:45:00,47.18,47.28,47.18,47.28,14300.0,40.4123,40.4979,40.4123,40.4979,14300.0
2013-12-30 14:50:00,47.28,47.34,47.28,47.34,13300.0,40.4979,40.5493,40.4979,40.5493,13300.0
2013-12-30 14:55:00,47.34,47.34,47.25,47.25,5400.0,40.5493,40.5493,40.4723,40.4723,5400.0
2013-12-30 15:00:00,47.24,47.25,47.18,47.21,3900.0,40.4637,40.4723,40.4123,40.438,3900.0
2013-12-30 15:05:00,47.22,47.24,47.21,47.23,9500.0,40.4466,40.4637,40.438,40.4551,9500.0
2013-12-30 15:10:00,47.23,47.26,47.23,47.26,9900.0,40.4551,40.4808,40.4551,40.4808,9900.0
2013-12-30 15:15:00,47.26,47.26,47.2,47.22,27100.0,40.4808,40.4808,40.4294,40.4466,27100.0
2013-12-30 15:20:00,47.23,47.23,47.19,47.22,7500.0,40.4551,40.4551,40.4209,40.4466,7500.0
2013-12-30 15:25:00,47.23,47.23,47.17,47.23,13400.0,40.4551,40.4551,40.4037,40.4551,13400.0
2013-12-30 15:30:00,47.23,47.24,47.17,47.17,8200.0,40.4551,40.4637,40.4037,40.4037,8200.0
2013-12-30 15:35:00,47.17,47.2,47.17,47.19,11200.0,40.4037,40.4294,40.4037,40.4209,11200.0
2013-12-30 15:40:00,47.2,47.2,47.18,47.2,11300.0,40.4294,40.4294,40.4123,40.4294,11300.0
2013-12-30 15:45:00,47.18,47.23,47.18,47.23,26100.0,40.4123,40.4551,40.4123,40.4551,26100.0
2013-12-30 15:50:00,47.23,47.24,47.2,47.2,30600.0,40.4551,40.4637,40.4294,40.4294,30600.0
2013-12-30 15:55:00,47.21,47.21,47.17,47.2,78600.0,40.438,40.438,40.4037,40.4294,78600.0
2013-12-31 09:30:00,47.27,47.44,47.24,47.26,9300.0,40.4894,40.635,40.4637,40.4808,9300.0
2013-12-31 09:35:00,47.2,47.26,47.02,47.11,3300.0,40.4294,40.4808,40.2752,40.3523,3300.0
2013-12-31 09:40:00,47.13,47.46,47.13,47.28,4300.0,40.3695,40.6521,40.3695,40.4979,4300.0
2013-12-31 09:45:00,47.28,47.35,47.26,47.32,5000.0,40.4979,40.5579,40.4808,40.5322,5000.0
2013-12-31 09:50:00,47.31,47.45,47.27,47.27,6400.0,40.5236,40.6436,40.4894,40.4894,6400.0
2013-12-31 09:55:00,47.27,47.31,47.26,47.31,3400.0,40.4894,40.5236,40.4808,40.5236,3400.0
2013-12-31 10:00:00,47.3,47.59,47.3,47.4,6700.0,40.5151,40.7635,40.5151,40.6007,6700.0
2013-12-31 10:05:00,47.4,47.4,47.3,47.3,2000.0,40.6007,40.6007,40.5151,40.5151,2000.0
2013-12-31 10:10:00,47.3,47.3,47.18,47.18,6800.0,40.5151,40.5151,40.4123,40.4123,6800.0
2013-12-31 10:15:00,47.19,47.23,47.16,47.2,3900.0,40.4209,40.4551,40.3952,40.4294,3900.0
2013-12-31 10:20:00,47.21,47.26,47.21,47.26,4700.0,40.438,40.4808,40.438,40.4808,4700.0
2013-12-31 10:25:00,47.26,47.31,47.21,47.27,5900.0,40.4808,40.5236,40.438,40.4894,5900.0
2013-12-31 10:30:00,47.27,47.27,47.23,47.24,2500.0,40.4894,40.4894,40.4551,40.4637,2500.0
2013-12-31 10:35:00,47.23,47.31,47.23,47.27,3600.0,40.4551,40.5236,40.4551,40.4894,3600.0
2013-12-31 10:40:00,47.27,47.27,47.24,47.27,3500.0,40.4894,40.4894,40.4637,40.4894,3500.0
2013-12-31 10:45:00,47.28,47.34,47.27,47.31,1700.0,40.4979,40.5493,40.4894,40.5236,1700.0
2013-12-31 10:50:00,47.37,47.38,47.31,47.31,5100.0,40.575,40.5836,40.5236,40.5236,5100.0
2013-12-31 10:55:00,47.29,47.3,47.25,47.25,2800.0,40.5065,40.5151,40.4723,40.4723,2800.0
2013-12-31 11:00:00,47.27,47.4,47.27,47.35,7900.0,40.4894,40.6007,40.4894,40.5579,7900.0
2013-12-31 11:05:00,47.37,47.38,47.3,47.3,2400.0,40.575,40.5836,40.5151,40.5151,2400.0
2013-12-31 11:10:00,47.3,47.32,47.27,47.27,5300.0,40.5151,40.5322,40.4894,40.4894,5300.0
2013-12-31 11:15:00,47.28,47.28,47.27,47.28,3100.0,40.4979,40.4979,40.4894,40.4979,3100.0
2013-12-31 11:20:00,47.27,47.29,47.25,47.28,4700.0,40.4894,40.5065,40.4723,40.4979,4700.0
2013-12-31 11:25:00,47.29,47.34,47.28,47.28,5800.0,40.5065,40.5493,40.4979,40.4979,5800.0
2013-12-31 11:30:00,47.28,47.34,47.28,47.34,3700.0,40.4979,40.5493,40.4979,40.5493,3700.0
2013-12-31 11:35:00,47.32,47.37,47.32,47.33,3300.0,40.5322,40.575,40.5322,40.5408,3300.0
2013-12-31 11:40:00,47.33,47.34,47.31,47.31,4300.0,40.5408,40.5493,40.5236,40.5236,4300.0
2013-12-31 11:45:00,47.3,47.31,47.28,47.3,3500.0,40.5151,40.5236,40.4979,40.5151,3500.0
2013-12-31 11:50:00,47.29,47.3,47.27,47.27,3700.0,40.5065,40.5151,40.4894,40.4894,3700.0
2013-12-31 11:55:00,47.27,47.33,47.27,47.33,6400.0,40.4894,40.5408,40.4894,40.5408,6400.0
2013-12-31 12:00:00,47.34,47.36,47.32,47.33,2600.0,40.5493,40.5665,40.5322,40.5408,2600.0
2013-12-31 12:05:00,47.33,47.35,47.32,47.35,3400.0,40.5408,40.5579,40.5322,40.5579,3400.0
2013-12-31 12:10:00,47.34,47.35,47.33,47.34,2500.0,40.5493,40.5579,40.5408,40.5493,2500.0
2013-12-31 12:15:00,47.33,47.35,47.33,47.33,3400.0,40.5408,40.5579,40.5408,40.5408,3400.0
2013-12-31 12:20:00,47.32,47.35,47.32,47.34,2100.0,40.5322,40.5579,40.5322,40.5493,2100.0
2013-12-31 12:25:00,47.35,47.35,47.34,47.35,7200.0,40.5579,40.5579,40.5493,40.5579,7200.0
2013-12-31 12:30:00,47.33,47.35,47.33,47.34,2900.0,40.5408,40.5579,40.5408,40.5493,2900.0
2013-12-31 12:35:00,47.33,47.35,47.33,47.35,3600.0,40.5408,40.5579,40.5408,40.5579,3600.0
2013-12-31 12:40:00,47.35,47.36,47.33,47.34,4000.0,40.5579,40.5665,40.5408,40.5493,4000.0
2013-12-31 12:45:00,47.32,47.35,47.32,47.33,3200.0,40.5322,40.5579,40.5322,40.5408,3200.0
2013-12-31 12:50:00,47.33,47.35,47.3,47.3,3100.0,40.5408,40.5579,40.5151,40.5151,3100.0
2013-12-31 12:55:00,47.3,47.31,47.29,47.3,3400.0,40.5151,40.5236,40.5065,40.5151,3400.0
2013-12-31 13:00:00,47.3,47.32,47.3,47.31,5200.0,40.5151,40.5322,40.5151,40.5236,5200.0
2013-12-31 13:05:00,47.33,47.33,47.3,47.3,3900.0,40.5408,40.5408,40.5151,40.5151,3900.0
2013-12-31 13:10:00,47.3,47.31,47.3,47.3,2100.0,40.5151,40.5236,40.5151,40.5151,2100.0
2013-12-31 13:15:00,47.3,47.31,47.3,47.3,2800.0,40.5151,40.5236,40.5151,40.5151,2800.0
2013-12-31 13:20:00,47.3,47.31,47.3,47.3,2600.0,40.5151,40.5236,40.5151,40.5151,2600.0
2013-12-31 13:25:00,47.3,47.34,47.3,47.32,4900.0,40.5151,40.5493,40.5151,40.5322,4900.0
2013-12-31 13:30:00,47.33,47.33,47.32,47.32,2300.0,40.5408,40.5408,40.5322,40.5322,2300.0
2013-12-31 13:35:00,47.32,47.33,47.31,47.33,2000.0,40.5322,40.5408,40.5236,40.5408,2000.0
2013-12-31 13:40:00,47.32,47.33,47.3,47.3,3200.0,40.5322,40.5408,40.5151,40.5151,3200.0
2013-12-31 13:45:00,47.3,47.31,47.28,47.29,2300.0,40.5151,40.5236,40.4979,40.5065,2300.0
2013-12-31 13:50:00,47.28,47.3,47.28,47.3,7200.0,40.4979,40.5151,40.4979,40.5151,7200.0
2013-12-31 13:55:00,47.3,47.31,47.29,47.3,5200.0,40.5151,40.5236,40.5065,40.5151,5200.0
2013-12-31 14:00:00,47.3,47.32,47.28,47.28,4300.0,40.5151,40.5322,40.4979,40.4979,4300.0
2013-12-31 14:05:00,47.28,47.28,47.25,47.25,2800.0,40.4979,40.4979,40.4723,40.4723,2800.0
2013-12-31 14:10:00,47.24,47.27,47.24,47.25,7600.0,40.4637,40.4894,40.4637,40.4723,7600.0
2013-12-31 14:15:00,47.24,47.26,47.23,47.25,13000.0,40.4637,40.4808,40.4551,40.4723,13000.0
2013-12-31 14:20:00,47.24,47.24,47.23,47.24,4000.0,40.4637,40.4637,40.4551,40.4637,4000.0
2013-12-31 14:25:00,47.24,47.24,47.19,47.19,10400.0,40.4637,40.4637,40.4209,40.4209,10400.0
2013-12-31 14:30:00,47.19,47.2,47.17,47.17,7200.0,40.4209,40.4294,40.4037,40.4037,7200.0
2013-12-31 14:35:00,47.16,47.16,47.11,47.11,2100.0,40.3952,40.3952,40.3523,40.3523,2100.0
2013-12-31 14:40:00,47.12,47.12,47.09,47.1,7300.0,40.3609,40.3609,40.3352,40.3438,7300.0
2013-12-31 14:45:00,47.1,47.12,47.1,47.12,6100.0,40.3438,40.3609,40.3438,40.3609,6100.0
2013-12-31 14:50:00,47.13,47.14,47.12,47.12,4400.0,40.3695,40.378,40.3609,40.3609,4400.0
2013-12-31 14:55:00,47.12,47.15,47.12,47.13,2600.0,40.3609,40.3866,40.3609,40.3695,2600.0
2013-12-31 15:00:00,47.14,47.15,47.13,47.14,12100.0,40.378,40.3866,40.3695,40.378,12100.0
2013-12-31 15:05:00,47.14,47.14,47.1,47.11,10800.0,40.378,40.378,40.3438,40.3523,10800.0
2013-12-31 15:10:00,47.1,47.11,47.1,47.11,5300.0,40.3438,40.3523,40.3438,40.3523,5300.0
2013-12-31 15:15:00,47.11,47.13,47.11,47.13,5900.0,40.3523,40.3695,40.3523,40.3695,5900.0
2013-12-31 15:20:00,47.13,47.15,47.13,47.15,13900.0,40.3695,40.3866,40.3695,40.3866,13900.0
2013-12-31 15:25:00,47.15,47.15,47.09,47.1,7700.0,40.3866,40.3866,40.3352,40.3438,7700.0
2013-12-31 15:30:00,47.09,47.14,47.09,47.12,8800.0,40.3352,40.378,40.3352,40.3609,8800.0
2013-12-31 15:35:00,47.13,47.14,47.11,47.12,11100.0,40.3695,40.378,40.3523,40.3609,11100.0
2013-12-31 15:40:00,47.13,47.13,47.1,47.11,10400.0,40.3695,40.3695,40.3438,40.3523,10400.0
2013-12-31 15:45:00,47.11,47.13,47.1,47.13,20900.0,40.3523,40.3695,40.3438,40.3695,20900.0
2013-12-31 15:50:00,47.13,47.14,47.12,47.14,18900.0,40.3695,40.378,40.3609,40.378,18900.0
2013-12-31 15:55:00,47.14,47.14,46.98,47.1,77200.0,40.378,40.378,40.241,40.3438,77200.0
2014-01-02 09:30:00,47.01,47.1,46.75,46.75,14900.0,40.2667,40.3438,40.044,40.044,14900.0
2014-01-02 09:35:00,46.75,46.8,46.51,46.67,20000.0,40.044,40.0868,39.8384,39.9754,20000.0
2014-01-02 09:40:00,46.64,46.69,46.51,46.69,9100.0,39.9498,39.9926,39.8384,39.9926,9100.0
2014-01-02 09:45:00,46.68,46.74,46.6,46.69,8700.0,39.984,40.0354,39.9155,39.9926,8700.0
2014-01-02 09:50:00,46.65,46.67,46.6,46.67,9000.0,39.9583,39.9754,39.9155,39.9754,9000.0
2014-01-02 09:55:00,46.66,46.74,46.62,46.69,5200.0,39.9669,40.0354,39.9326,39.9926,5200.0
2014-01-02 10:00:00,46.68,46.75,46.65,46.65,11100.0,39.984,40.044,39.9583,39.9583,11100.0
2014-01-02 10:05:00,46.67,46.82,46.67,46.82,7000.0,39.9754,40.1039,39.9754,40.1039,7000.0
2014-01-02 10:10:00,46.82,46.91,46.82,46.91,2700.0,40.1039,40.181,40.1039,40.181,2700.0
2014-01-02 10:15:00,46.88,46.9,46.85,46.88,5600.0,40.1553,40.1725,40.1296,40.1553,5600.0
2014-01-02 10:20:00,46.85,46.91,46.85,46.85,2800.0,40.1296,40.181,40.1296,40.1296,2800.0
2014-01-02 10:25:00,46.85,46.87,46.82,46.84,4900.0,40.1296,40.1468,40.1039,40.1211,4900.0
2014-01-02 10:30:00,46.84,46.88,46.81,46.81,4300.0,40.1211,40.1553,40.0954,40.0954,4300.0
2014-01-02 10:35:00,46.83,46.92,46.83,46.9,5400.0,40.1125,40.1896,40.1125,40.1725,5400.0
2014-01-02 10:40:00,46.92,46.96,46.9,46.92,5500.0,40.1896,40.2239,40.1725,40.1896,5500.0
2014-01-02 10:45:00,46.92,46.92,46.82,46.86,46700.0,40.1896,40.1896,40.1039,40.1382,46700.0
2014-01-02 10:50:00,46.83,46.83,46.74,46.77,5000.0,40.1125,40.1125,40.0354,40.0611,5000.0
2014-01-02 10:55:00,46.75,46.76,46.73,46.73,2800.0,40.044,40.0525,40.0268,40.0268,2800.0
2014-01-02 11:00:00,46.74,46.77,46.72,46.74,14600.0,40.0354,40.0611,40.0183,40.0354,14600.0
2014-01-02 11:05:00,46.74,46.77,46.72,46.72,17300.0,40.0354,40.0611,40.0183,40.0183,17300.0
2014-01-02 11:10:00,46.72,46.78,46.72,46.73,19900.0,40.0183,40.0697,40.0183,40.0268,19900.0
2014-01-02 11:15:00,46.73,46.78,46.71,46.78,24900.0,40.0268,40.0697,40.0097,40.0697,24900.0
2014-01-02 11:20:00,46.76,46.78,46.72,46.75,10300.0,40.0525,40.0697,40.0183,40.044,10300.0
2014-01-02 11:25:00,46.73,46.81,46.67,46.76,27500.0,40.0268,40.0954,39.9754,40.0525,27500.0
2014-01-02 11:30:00,46.75,46.77,46.69,46.74,5500.0,40.044,40.0611,39.9926,40.0354,5500.0
2014-01-02 11:35:00,46.71,46.76,46.7,46.75,3500.0,40.0097,40.0525,40.0011,40.044,3500.0
2014-01-02 11:40:00,46.73,46.77,46.73,46.74,2200.0,40.0268,40.0611,40.0268,40.0354,2200.0
2014-01-02 11:45:00,46.74,46.79,46.74,46.78,19400.0,40.0354,40.0782,40.0354,40.0697,19400.0
2014-01-02 11:50:00,46.78,46.78,46.73,46.77,27200.0,40.0697,40.0697,40.0268,40.0611,27200.0
2014-01-02 11:55:00,46.78,46.78,46.69,46.7,3800.0,40.0697,40.0697,39.9926,40.0011,3800.0
2014-01-02 12:00:00,46.7,46.73,46.7,46.7,1800.0,40.0011,40.0268,40.0011,40.0011,1800.0
2014-01-02 12:05:00,46.69,46.69,46.65,46.65,2800.0,39.9926,39.9926,39.9583,39.9583,2800.0
2014-01-02 12:10:00,46.67,46.67,46.6,46.6,3500.0,39.9754,39.9754,39.9155,39.9155,3500.0
2014-01-02 12:15:00,46.61,46.62,46.53,46.56,5800.0,39.9241,39.9326,39.8555,39.8812,5800.0
2014-01-02 12:20:00,46.58,46.59,46.56,46.58,2500.0,39.8984,39.9069,39.8812,39.8984,2500.0
2014-01-02 12:25:00,46.56,46.56,46.46,46.48,7400.0,39.8812,39.8812,39.7956,39.8127,7400.0
2014-01-02 12:30:00,46.47,46.47,46.38,46.44,2800.0,39.8041,39.8041,39.727,39.7784,2800.0
2014-01-02 12:35:00,46.44,46.46,46.44,46.45,6200.0,39.7784,39.7956,39.7784,39.787,6200.0
2014-01-02 12:40:00,46.45,46.46,46.4,46.4,7700.0,39.787,39.7956,39.7442,39.7442,7700.0
2014-01-02 12:45:00,46.43,46.45,46.43,46.45,2600.0,39.7699,39.787,39.7699,39.787,2600.0
2014-01-02 12:50:00,46.45,46.46,46.43,46.43,6200.0,39.787,39.7956,39.7699,39.7699,6200.0
2014-01-02 12:55:00,46.43,46.43,46.42,46.42,6000.0,39.7699,39.7699,39.7613,39.7613,6000.0
2014-01-02 13:00:00,46.42,46.42,46.38,46.38,4100.0,39.7613,39.7613,39.727,39.727,4100.0
2014-01-02 13:05:00,46.38,46.38,46.36,46.37,2900.0,39.727,39.727,39.7099,39.7185,2900.0
2014-01-02 13:10:00,46.36,46.39,46.36,46.37,4400.0,39.7099,39.7356,39.7099,39.7185,4400.0
2014-01-02 13:15:00,46.37,46.37,46.31,46.31,4700.0,39.7185,39.7185,39.6671,39.6671,4700.0
2014-01-02 13:20:00,46.32,46.34,46.31,46.34,4400.0,39.6757,39.6928,39.6671,39.6928,4400.0
2014-01-02 13:25:00,46.34,46.35,46.32,46.35,3600.0,39.6928,39.7014,39.6757,39.7014,3600.0
2014-01-02 13:30:00,46.32,46.35,46.27,46.29,7800.0,39.6757,39.7014,39.6328,39.65,7800.0
2014-01-02 13:35:00,46.3,46.31,46.29,46.3,3100.0,39.6585,39.6671,39.65,39.6585,3100.0
2014-01-02 13:40:00,46.29,46.32,46.28,46.31,3300.0,39.65,39.6757,39.6414,39.6671,3300.0
2014-01-02 13:45:00,46.29,46.38,46.28,46.35,8500.0,39.65,39.727,39.6414,39.7014,8500.0
2014-01-02 13:50:00,46.37,46.38,46.32,46.34,6000.0,39.7185,39.727,39.6757,39.6928,6000.0
2014-01-02 13:55:00,46.34,46.36,46.32,46.35,6400.0,39.6928,39.7099,39.6757,39.7014,6400.0
2014-01-02 14:00:00,46.36,46.39,46.35,46.37,8700.0,39.7099,39.7356,39.7014,39.7185,8700.0
2014-01-02 14:05:00,46.39,46.39,46.37,46.37,3700.0,39.7356,39.7356,39.7185,39.7185,3700.0
2014-01-02 14:10:00,46.37,46.38,46.32,46.32,9700.0,39.7185,39.727,39.6757,39.6757,9700.0
2014-01-02 14:15:00,46.3,46.31,46.21,46.21,4600.0,39.6585,39.6671,39.5814,39.5814,4600.0
2014-01-02 14:20:00,46.25,46.28,46.19,46.24,7000.0,39.6157,39.6414,39.5643,39.6071,7000.0
2014-01-02 14:25:00,46.26,46.26,46.21,46.23,2800.0,39.6243,39.6243,39.5814,39.5986,2800.0
2014-01-02 14:30:00,46.22,46.24,46.2,46.22,8100.0,39.59,39.6071,39.5729,39.59,8100.0
2014-01-02 14:35:00,46.23,46.24,46.22,46.23,7300.0,39.5986,39.6071,39.59,39.5986,7300.0
2014-01-02 14:40:00,46.24,46.26,46.19,46.26,8500.0,39.6071,39.6243,39.5643,39.6243,8500.0
2014-01-02 14:45:00,46.25,46.28,46.25,46.26,6000.0,39.6157,39.6414,39.6157,39.6243,6000.0
2014-01-02 14:50:00,46.26,46.28,46.25,46.25,5000.0,39.6243,39.6414,39.6157,39.6157,5000.0
2014-01-02 14:55:00,46.26,46.27,46.24,46.25,24100.0,39.6243,39.6328,39.6071,39.6157,24100.0
2014-01-02 15:00:00,46.25,46.27,46.25,46.26,4200.0,39.6157,39.6328,39.6157,39.6243,4200.0
2014-01-02 15:05:00,46.27,46.31,46.27,46.3,4300.0,39.6328,39.6671,39.6328,39.6585,4300.0
2014-01-02 15:10:00,46.31,46.37,46.31,46.37,4900.0,39.6671,39.7185,39.6671,39.7185,4900.0
2014-01-02 15:15:00,46.37,46.43,46.37,46.38,26300.0,39.7185,39.7699,39.7185,39.727,26300.0
2014-01-02 15:20:00,46.37,46.37,46.33,46.34,8100.0,39.7185,39.7185,39.6842,39.6928,8100.0
2014-01-02 15:25:00,46.33,46.33,46.27,46.27,16900.0,39.6842,39.6842,39.6328,39.6328,16900.0
2014-01-02 15:30:00,46.28,46.28,46.14,46.15,13200.0,39.6414,39.6414,39.5215,39.53,13200.0
2014-01-02 15:35:00,46.15,46.17,46.13,46.13,13000.0,39.53,39.5472,39.5129,39.5129,13000.0
2014-01-02 15:40:00,46.13,46.21,46.13,46.16,23300.0,39.5129,39.5814,39.5129,39.5386,23300.0
2014-01-02 15:45:00,46.17,46.2,46.15,46.18,30000.0,39.5472,39.5729,39.53,39.5557,30000.0
2014-01-02 15:50:00,46.17,46.18,46.15,46.16,23700.0,39.5472,39.5557,39.53,39.5386,23700.0
2014-01-02 15:55:00,46.17,46.23,46.16,46.23,56900.0,39.5472,39.5986,39.5386,39.5986,56900.0
2014-01-03 09:30:00,46.85,47.19,46.85,47.09,34800.0,40.1296,40.4209,40.1296,40.3352,34800.0
2014-01-03 09:35:00,47.06,47.18,46.93,47.18,33100.0,40.3095,40.4123,40.1982,40.4123,33100.0
2014-01-03 09:40:00,47.19,47.45,47.18,47.42,11300.0,40.4209,40.6436,40.4123,40.6179,11300.0
2014-01-03 09:45:00,47.34,47.5,47.29,47.44,13800.0,40.5493,40.6864,40.5065,40.635,13800.0
2014-01-03 09:50:00,47.41,47.44,47.24,47.29,18500.0,40.6093,40.635,40.4637,40.5065,18500.0
2014-01-03 09:55:00,47.28,47.41,47.28,47.38,19200.0,40.4979,40.6093,40.4979,40.5836,19200.0
2014-01-03 10:00:00,47.4,47.4,47.3,47.33,16000.0,40.6007,40.6007,40.5151,40.5408,16000.0
2014-01-03 10:05:00,47.33,47.34,47.28,47.29,10900.0,40.5408,40.5493,40.4979,40.5065,10900.0
2014-01-03 10:10:00,47.28,47.31,47.22,47.24,13700.0,40.4979,40.5236,40.4466,40.4637,13700.0
2014-01-03 10:15:00,47.24,47.29,47.23,47.28,9100.0,40.4637,40.5065,40.4551,40.4979,9100.0
2014-01-03 10:20:00,47.28,47.35,47.28,47.34,6700.0,40.4979,40.5579,40.4979,40.5493,6700.0
2014-01-03 10:25:00,47.34,47.42,47.31,47.32,17500.0,40.5493,40.6179,40.5236,40.5322,17500.0
2014-01-03 10:30:00,47.33,47.38,47.32,47.37,4700.0,40.5408,40.5836,40.5322,40.575,4700.0
2014-01-03 10:35:00,47.36,47.37,47.31,47.31,5200.0,40.5665,40.575,40.5236,40.5236,5200.0
2014-01-03 10:40:00,47.33,47.33,47.28,47.29,7800.0,40.5408,40.5408,40.4979,40.5065,7800.0
2014-01-03 10:45:00,47.28,47.29,47.23,47.24,12200.0,40.4979,40.5065,40.4551,40.4637,12200.0
2014-01-03 10:50:00,47.23,47.23,47.17,47.17,14100.0,40.4551,40.4551,40.4037,40.4037,14100.0
2014-01-03 10:55:00,47.19,47.19,47.11,47.13,9600.0,40.4209,40.4209,40.3523,40.3695,9600.0
2014-01-03 11:00:00,47.13,47.15,47.11,47.14,3900.0,40.3695,40.3866,40.3523,40.378,3900.0
2014-01-03 11:05:00,47.14,47.2,47.13,47.19,9000.0,40.378,40.4294,40.3695,40.4209,9000.0
2014-01-03 11:10:00,47.19,47.19,47.16,47.16,5500.0,40.4209,40.4209,40.3952,40.3952,5500.0
2014-01-03 11:15:00,47.17,47.17,47.13,47.13,5000.0,40.4037,40.4037,40.3695,40.3695,5000.0
2014-01-03 11:20:00,47.13,47.16,47.13,47.14,9900.0,40.3695,40.3952,40.3695,40.378,9900.0
2014-01-03 11:25:00,47.14,47.15,47.11,47.11,9000.0,40.378,40.3866,40.3523,40.3523,9000.0
2014-01-03 11:30:00,47.11,47.11,47.03,47.03,6000.0,40.3523,40.3523,40.2838,40.2838,6000.0
2014-01-03 11:35:00,47.03,47.03,46.98,46.98,9900.0,40.2838,40.2838,40.241,40.241,9900.0
2014-01-03 11:40:00,46.98,47.01,46.98,46.99,6500.0,40.241,40.2667,40.241,40.2495,6500.0
2014-01-03 11:45:00,46.99,47.0,46.98,46.99,8700.0,40.2495,40.2581,40.241,40.2495,8700.0
2014-01-03 11:50:00,46.98,46.98,46.94,46.95,7600.0,40.241,40.241,40.2067,40.2153,7600.0
2014-01-03 11:55:00,46.94,46.96,46.9,46.9,8900.0,40.2067,40.2239,40.1725,40.1725,8900.0
2014-01-03 12:00:00,46.9,46.97,46.9,46.95,11800.0,40.1725,40.2324,40.1725,40.2153,11800.0
2014-01-03 12:05:00,46.96,46.96,46.93,46.95,5500.0,40.2239,40.2239,40.1982,40.2153,5500.0
2014-01-03 12:10:00,46.95,46.96,46.93,46.93,7700.0,40.2153,40.2239,40.1982,40.1982,7700.0
2014-01-03 12:15:00,46.93,46.93,46.89,46.9,5300.0,40.1982,40.1982,40.1639,40.1725,5300.0
2014-01-03 12:20:00,46.9,46.96,46.9,46.92,5000.0,40.1725,40.2239,40.1725,40.1896,5000.0
2014-01-03 12:25:00,46.91,46.96,46.89,46.96,5100.0,40.181,40.2239,40.1639,40.2239,5100.0
2014-01-03 12:30:00,46.96,46.96,46.91,46.91,4500.0,40.2239,40.2239,40.181,40.181,4500.0
2014-01-03 12:35:00,46.91,46.96,46.9,46.95,3900.0,40.181,40.2239,40.1725,40.2153,3900.0
2014-01-03 12:40:00,46.96,46.96,46.94,46.95,4100.0,40.2239,40.2239,40.2067,40.2153,4100.0
2014-01-03 12:45:00,46.96,46.96,46.94,46.95,7000.0,40.2239,40.2239,40.2067,40.2153,7000.0
2014-01-03 12:50:00,46.94,46.95,46.93,46.93,3000.0,40.2067,40.2153,40.1982,40.1982,3000.0
2014-01-03 12:55:00,46.93,46.94,46.9,46.9,8100.0,40.1982,40.2067,40.1725,40.1725,8100.0
2014-01-03 13:00:00,46.89,46.9,46.85,46.85,9800.0,40.1639,40.1725,40.1296,40.1296,9800.0
2014-01-03 13:05:00,46.85,46.85,46.83,46.83,6000.0,40.1296,40.1296,40.1125,40.1125,6000.0
2014-01-03 13:10:00,46.83,46.84,46.8,46.8,8700.0,40.1125,40.1211,40.0868,40.0868,8700.0
2014-01-03 13:15:00,46.8,46.81,46.77,46.77,13000.0,40.0868,40.0954,40.0611,40.0611,13000.0
2014-01-03 13:20:00,46.8,46.82,46.79,46.79,11000.0,40.0868,40.1039,40.0782,40.0782,11000.0
2014-01-03 13:25:00,46.8,46.81,46.8,46.8,1600.0,40.0868,40.0954,40.0868,40.0868,1600.0
2014-01-03 13:30:00,46.81,46.81,46.77,46.78,4200.0,40.0954,40.0954,40.0611,40.0697,4200.0
2014-01-03 13:35:00,46.77,46.77,46.65,46.74,15500.0,40.0611,40.0611,39.9583,40.0354,15500.0
2014-01-03 13:40:00,46.73,46.73,46.67,46.71,8600.0,40.0268,40.0268,39.9754,40.0097,8600.0
2014-01-03 13:45:00,46.72,46.74,46.58,46.7,50800.0,40.0183,40.0354,39.8984,40.0011,50800.0
2014-01-03 13:50:00,46.72,46.73,46.7,46.72,3500.0,40.0183,40.0268,40.0011,40.0183,3500.0
2014-01-03 13:55:00,46.72,46.72,46.65,46.69,12500.0,40.0183,40.0183,39.9583,39.9926,12500.0
2014-01-03 14:00:00,46.7,46.75,46.68,46.71,14000.0,40.0011,40.044,39.984,40.0097,14000.0
2014-01-03 14:05:00,46.7,46.71,46.69,46.71,2200.0,40.0011,40.0097,39.9926,40.0097,2200.0
2014-01-03 14:10:00,46.71,46.71,46.65,46.66,9700.0,40.0097,40.0097,39.9583,39.9669,9700.0
2014-01-03 14:15:00,46.68,46.71,46.67,46.7,5400.0,39.984,40.0097,39.9754,40.0011,5400.0
2014-01-03 14:20:00,46.7,46.71,46.68,46.69,9800.0,40.0011,40.0097,39.984,39.9926,9800.0
2014-01-03 14:25:00,46.71,46.71,46.69,46.69,3700.0,40.0097,40.0097,39.9926,39.9926,3700.0
2014-01-03 14:30:00,46.7,46.71,46.68,46.68,11700.0,40.0011,40.0097,39.984,39.984,11700.0
2014-01-03 14:35:00,46.68,46.8,46.65,46.77,21900.0,39.984,40.0868,39.9583,40.0611,21900.0
2014-01-03 14:40:00,46.8,46.84,46.76,46.77,15600.0,40.0868,40.1211,40.0525,40.0611,15600.0
2014-01-03 14:45:00,46.77,46.81,46.77,46.8,6600.0,40.0611,40.0954,40.0611,40.0868,6600.0
2014-01-03 14:50:00,46.8,46.88,46.8,46.8,13200.0,40.0868,40.1553,40.0868,40.0868,13200.0
2014-01-03 14:55:00,46.8,46.8,46.68,46.69,24600.0,40.0868,40.0868,39.984,39.9926,24600.0
2014-01-03 15:00:00,46.7,46.7,46.67,46.69,5800.0,40.0011,40.0011,39.9754,39.9926,5800.0
2014-01-03 15:05:00,46.7,46.75,46.69,46.75,105600.0,40.0011,40.044,39.9926,40.044,105600.0
2014-01-03 15:10:00,46.76,46.87,46.76,46.78,15400.0,40.0525,40.1468,40.0525,40.0697,15400.0
2014-01-03 15:15:00,46.78,46.83,46.78,46.78,10100.0,40.0697,40.1125,40.0697,40.0697,10100.0
2014-01-03 15:20:00,46.79,46.86,46.78,46.79,17100.0,40.0782,40.1382,40.0697,40.0782,17100.0
2014-01-03 15:25:00,46.79,46.79,46.75,46.77,12400.0,40.0782,40.0782,40.044,40.0611,12400.0
2014-01-03 15:30:00,46.77,46.87,46.77,46.86,11300.0,40.0611,40.1468,40.0611,40.1382,11300.0
2014-01-03 15:35:00,46.88,46.88,46.85,46.85,8100.0,40.1553,40.1553,40.1296,40.1296,8100.0
2014-01-03 15:40:00,46.86,46.86,46.76,46.79,15800.0,40.1382,40.1382,40.0525,40.0782,15800.0
2014-01-03 15:45:00,46.79,46.82,46.77,46.77,13000.0,40.0782,40.1039,40.0611,40.0611,13000.0
2014-01-03 15:50:00,46.78,46.79,46.73,46.74,21400.0,40.0697,40.0782,40.0268,40.0354,21400.0
2014-01-03 15:55:00,46.74,46.76,46.71,46.75,44200.0,40.0354,40.0525,40.0097,40.044,44200.0
2014-01-06 09:30:00,46.4,46.59,46.21,46.59,34700.0,39.7442,39.9069,39.5814,39.9069,34700.0
2014-01-06 09:35:00,46.54,46.57,46.46,46.49,6100.0,39.8641,39.8898,39.7956,39.8213,6100.0
2014-01-06 09:40:00,46.42,46.42,46.32,46.34,8500.0,39.7613,39.7613,39.6757,39.6928,8500.0
2014-01-06 09:45:00,46.35,46.5,46.35,46.5,36000.0,39.7014,39.8298,39.7014,39.8298,36000.0
2014-01-06 09:50:00,46.53,46.53,46.43,46.48,9700.0,39.8555,39.8555,39.7699,39.8127,9700.0
2014-01-06 09:55:00,46.5,46.53,46.49,46.52,8700.0,39.8298,39.8555,39.8213,39.847,8700.0
2014-01-06 10:00:00,46.51,46.52,46.41,46.46,9400.0,39.8384,39.847,39.7527,39.7956,9400.0
2014-01-06 10:05:00,46.46,46.57,46.44,46.55,6600.0,39.7956,39.8898,39.7784,39.8727,6600.0
2014-01-06 10:10:00,46.55,46.61,46.55,46.57,7900.0,39.8727,39.9241,39.8727,39.8898,7900.0
2014-01-06 10:15:00,46.58,46.69,46.54,46.67,11100.0,39.8984,39.9926,39.8641,39.9754,11100.0
2014-01-06 10:20:00,46.67,46.73,46.67,46.72,5900.0,39.9754,40.0268,39.9754,40.0183,5900.0
2014-01-06 10:25:00,46.7,46.7,46.65,46.65,3600.0,40.0011,40.0011,39.9583,39.9583,3600.0
2014-01-06 10:30:00,46.69,46.69,46.65,46.68,1000.0,39.9926,39.9926,39.9583,39.984,1000.0
2014-01-06 10:35:00,46.69,46.7,46.68,46.7,1400.0,39.9926,40.0011,39.984,40.0011,1400.0
2014-01-06 10:40:00,46.68,46.68,46.64,46.64,4500.0,39.984,39.984,39.9498,39.9498,4500.0
2014-01-06 10:45:00,46.64,46.65,46.62,46.62,2300.0,39.9498,39.9583,39.9326,39.9326,2300.0
2014-01-06 10:50:00,46.63,46.65,46.62,46.65,5400.0,39.9412,39.9583,39.9326,39.9583,5400.0
2014-01-06 10:55:00,46.63,46.64,46.56,46.59,6800.0,39.9412,39.9498,39.8812,39.9069,6800.0
2014-01-06 11:00:00,46.59,46.59,46.56,46.59,3900.0,39.9069,39.9069,39.8812,39.9069,3900.0
2014-01-06 11:05:00,46.56,46.58,46.55,46.55,4500.0,39.8812,39.8984,39.8727,39.8727,4500.0
2014-01-06 11:10:00,46.56,46.57,46.54,46.54,3700.0,39.8812,39.8898,39.8641,39.8641,3700.0
2014-01-06 11:15:00,46.52,46.55,46.47,46.5,8700.0,39.847,39.8727,39.8041,39.8298,8700.0
2014-01-06 11:20:00,46.5,46.52,46.47,46.47,16700.0,39.8298,39.847,39.8041,39.8041,16700.0
2014-01-06 11:25:00,46.48,46.49,46.44,46.45,8000.0,39.8127,39.8213,39.7784,39.787,8000.0
2014-01-06 11:30:00,46.45,46.49,46.45,46.48,5600.0,39.787,39.8213,39.787,39.8127,5600.0
2014-01-06 11:35:00,46.46,46.5,46.46,46.5,4600.0,39.7956,39.8298,39.7956,39.8298,4600.0
2014-01-06 11:40:00,46.5,46.56,46.5,46.56,2400.0,39.8298,39.8812,39.8298,39.8812,2400.0
2014-01-06 11:45:00,46.56,46.6,46.54,46.6,8500.0,39.8812,39.9155,39.8641,39.9155,8500.0
2014-01-06 11:50:00,46.59,46.64,46.58,46.61,3800.0,39.9069,39.9498,39.8984,39.9241,3800.0
2014-01-06 11:55:00,46.63,46.65,46.62,46.63,1400.0,39.9412,39.9583,39.9326,39.9412,1400.0
2014-01-06 12:00:00,46.64,46.64,46.57,46.58,4100.0,39.9498,39.9498,39.8898,39.8984,4100.0
2014-01-06 12:05:00,46.57,46.61,46.57,46.58,4000.0,39.8898,39.9241,39.8898,39.8984,4000.0
2014-01-06 12:10:00,46.57,46.57,46.53,46.54,1500.0,39.8898,39.8898,39.8555,39.8641,1500.0
2014-01-06 12:15:00,46.54,46.55,46.53,46.55,6200.0,39.8641,39.8727,39.8555,39.8727,6200.0
2014-01-06 12:20:00,46.57,46.58,46.57,46.57,2100.0,39.8898,39.8984,39.8898,39.8898,2100.0
2014-01-06 12:25:00,46.58,46.58,46.53,46.53,1300.0,39.8984,39.8984,39.8555,39.8555,1300.0
2014-01-06 12:30:00,46.51,46.51,46.48,46.5,2600.0,39.8384,39.8384,39.8127,39.8298,2600.0
2014-01-06 12:35:00,46.49,46.51,46.42,46.45,8100.0,39.8213,39.8384,39.7613,39.787,8100.0
2014-01-06 12:40:00,46.42,46.45,46.41,46.45,3600.0,39.7613,39.787,39.7527,39.787,3600.0
2014-01-06 12:45:00,46.45,46.47,46.43,46.43,3000.0,39.787,39.8041,39.7699,39.7699,3000.0
2014-01-06 12:50:00,46.47,46.54,46.45,46.51,3200.0,39.8041,39.8641,39.787,39.8384,3200.0
2014-01-06 12:55:00,46.54,46.58,46.53,46.54,4200.0,39.8641,39.8984,39.8555,39.8641,4200.0
2014-01-06 13:00:00,46.53,46.57,46.52,46.53,1400.0,39.8555,39.8898,39.847,39.8555,1400.0
2014-01-06 13:05:00,46.53,46.55,46.51,46.53,3300.0,39.8555,39.8727,39.8384,39.8555,3300.0
2014-01-06 13:10:00,46.5,46.53,46.48,46.49,3700.0,39.8298,39.8555,39.8127,39.8213,3700.0
2014-01-06 13:15:00,46.5,46.56,46.48,46.54,3700.0,39.8298,39.8812,39.8127,39.8641,3700.0
2014-01-06 13:20:00,46.54,46.56,46.54,46.54,1600.0,39.8641,39.8812,39.8641,39.8641,1600.0
2014-01-06 13:25:00,46.54,46.55,46.53,46.54,2900.0,39.8641,39.8727,39.8555,39.8641,2900.0
2014-01-06 13:30:00,46.54,46.57,46.51,46.52,4500.0,39.8641,39.8898,39.8384,39.847,4500.0
2014-01-06 13:35:00,46.52,46.54,46.51,46.54,3500.0,39.847,39.8641,39.8384,39.8641,3500.0
2014-01-06 13:40:00,46.54,46.57,46.54,46.56,4400.0,39.8641,39.8898,39.8641,39.8812,4400.0
2014-01-06 13:45:00,46.54,46.56,46.54,46.56,1900.0,39.8641,39.8812,39.8641,39.8812,1900.0
2014-01-06 13:50:00,46.55,46.67,46.55,46.65,5500.0,39.8727,39.9754,39.8727,39.9583,5500.0
2014-01-06 13:55:00,46.64,46.69,46.64,46.68,3900.0,39.9498,39.9926,39.9498,39.984,3900.0
2014-01-06 14:00:00,46.68,46.68,46.65,46.66,700.0,39.984,39.984,39.9583,39.9669,700.0
2014-01-06 14:05:00,46.65,46.66,46.6,46.6,2700.0,39.9583,39.9669,39.9155,39.9155,2700.0
2014-01-06 14:10:00,46.62,46.63,46.58,46.59,3700.0,39.9326,39.9412,39.8984,39.9069,3700.0
2014-01-06 14:15:00,46.58,46.58,46.53,46.53,3100.0,39.8984,39.8984,39.8555,39.8555,3100.0
2014-01-06 14:20:00,46.53,46.56,46.52,46.52,9800.0,39.8555,39.8812,39.847,39.847,9800.0
2014-01-06 14:25:00,46.54,46.54,46.46,46.48,82200.0,39.8641,39.8641,39.7956,39.8127,82200.0
2014-01-06 14:30:00,46.47,46.48,46.45,46.46,14700.0,39.8041,39.8127,39.787,39.7956,14700.0
2014-01-06 14:35:00,46.48,46.51,46.46,46.46,12000.0,39.8127,39.8384,39.7956,39.7956,12000.0
2014-01-06 14:40:00,46.46,46.49,46.45,46.48,2900.0,39.7956,39.8213,39.787,39.8127,2900.0
2014-01-06 14:45:00,46.5,46.52,46.48,46.5,10500.0,39.8298,39.847,39.8127,39.8298,10500.0
2014-01-06 14:50:00,46.5,46.51,46.49,46.5,4600.0,39.8298,39.8384,39.8213,39.8298,4600.0
2014-01-06 14:55:00,46.49,46.51,46.49,46.5,5300.0,39.8213,39.8384,39.8213,39.8298,5300.0
2014-01-06 15:00:00,46.5,46.51,46.47,46.5,11300.0,39.8298,39.8384,39.8041,39.8298,11300.0
2014-01-06 15:05:00,46.49,46.51,46.48,46.5,5700.0,39.8213,39.8384,39.8127,39.8298,5700.0
2014-01-06 15:10:00,46.51,46.54,46.5,46.54,13300.0,39.8384,39.8641,39.8298,39.8641,13300.0
2014-01-06 15:15:00,46.53,46.54,46.5,46.5,22200.0,39.8555,39.8641,39.8298,39.8298,22200.0
2014-01-06 15:20:00,46.5,46.57,46.5,46.56,10100.0,39.8298,39.8898,39.8298,39.8812,10100.0
2014-01-06 15:25:00,46.55,46.57,46.54,46.54,8600.0,39.8727,39.8898,39.8641,39.8641,8600.0
2014-01-06 15:30:00,46.54,46.55,46.5,46.5,21800.0,39.8641,39.8727,39.8298,39.8298,21800.0
2014-01-06 15:35:00,46.5,46.5,46.46,46.49,16100.0,39.8298,39.8298,39.7956,39.8213,16100.0
2014-01-06 15:40:00,46.48,46.51,46.48,46.5,12200.0,39.8127,39.8384,39.8127,39.8298,12200.0
2014-01-06 15:45:00,46.5,46.51,46.41,46.41,35900.0,39.8298,39.8384,39.7527,39.7527,35900.0
2014-01-06 15:50:00,46.43,46.44,46.32,46.33,36200.0,39.7699,39.7784,39.6757,39.6842,36200.0
2014-01-06 15:55:00,46.33,46.36,46.3,46.34,94500.0,39.6842,39.7099,39.6585,39.6928,94500.0
2014-01-07 09:30:00,46.52,46.91,46.5,46.91,30700.0,39.847,40.181,39.8298,40.181,30700.0
2014-01-07 09:35:00,46.95,47.19,46.94,47.19,14800.0,40.2153,40.4209,40.2067,40.4209,14800.0
2014-01-07 09:40:00,47.14,47.24,47.1,47.1,11000.0,40.378,40.4637,40.3438,40.3438,11000.0
2014-01-07 09:45:00,47.1,47.21,47.1,47.13,12700.0,40.3438,40.438,40.3438,40.3695,12700.0
2014-01-07 09:50:00,47.1,47.24,47.1,47.19,8800.0,40.3438,40.4637,40.3438,40.4209,8800.0
2014-01-07 09:55:00,47.17,47.21,47.15,47.19,8000.0,40.4037,40.438,40.3866,40.4209,8000.0
2014-01-07 10:00:00,47.21,47.21,47.13,47.13,12000.0,40.438,40.438,40.3695,40.3695,12000.0
2014-01-07 10:05:00,47.12,47.29,47.12,47.28,12600.0,40.3609,40.5065,40.3609,40.4979,12600.0
2014-01-07 10:10:00,47.31,47.35,47.29,47.34,7400.0,40.5236,40.5579,40.5065,40.5493,7400.0
2014-01-07 10:15:00,47.34,47.44,47.33,47.43,19700.0,40.5493,40.635,40.5408,40.6264,19700.0
2014-01-07 10:20:00,47.43,47.56,47.43,47.53,21700.0,40.6264,40.7378,40.6264,40.7121,21700.0
2014-01-07 10:25:00,47.52,47.52,47.39,47.39,6300.0,40.7035,40.7035,40.5922,40.5922,6300.0
2014-01-07 10:30:00,47.4,47.55,47.39,47.48,7400.0,40.6007,40.7292,40.5922,40.6693,7400.0
2014-01-07 10:35:00,47.48,47.56,47.47,47.52,8500.0,40.6693,40.7378,40.6607,40.7035,8500.0
2014-01-07 10:40:00,47.51,47.51,47.42,47.43,2100.0,40.695,40.695,40.6179,40.6264,2100.0
2014-01-07 10:45:00,47.43,47.44,47.39,47.39,4400.0,40.6264,40.635,40.5922,40.5922,4400.0
2014-01-07 10:50:00,47.39,47.4,47.33,47.34,11400.0,40.5922,40.6007,40.5408,40.5493,11400.0
2014-01-07 10:55:00,47.32,47.32,47.29,47.3,4200.0,40.5322,40.5322,40.5065,40.5151,4200.0
2014-01-07 11:00:00,47.31,47.36,47.31,47.35,3900.0,40.5236,40.5665,40.5236,40.5579,3900.0
2014-01-07 11:05:00,47.35,47.4,47.35,47.4,3600.0,40.5579,40.6007,40.5579,40.6007,3600.0
2014-01-07 11:10:00,47.4,47.43,47.4,47.4,2900.0,40.6007,40.6264,40.6007,40.6007,2900.0
2014-01-07 11:15:00,47.39,47.39,47.35,47.37,2300.0,40.5922,40.5922,40.5579,40.575,2300.0
2014-01-07 11:20:00,47.37,47.41,47.35,47.35,4500.0,40.575,40.6093,40.5579,40.5579,4500.0
2014-01-07 11:25:00,47.35,47.39,47.34,47.39,2100.0,40.5579,40.5922,40.5493,40.5922,2100.0
2014-01-07 11:30:00,47.36,47.39,47.36,47.39,2900.0,40.5665,40.5922,40.5665,40.5922,2900.0
2014-01-07 11:35:00,47.38,47.42,47.38,47.41,4000.0,40.5836,40.6179,40.5836,40.6093,4000.0
2014-01-07 11:40:00,47.41,47.44,47.41,47.41,5300.0,40.6093,40.635,40.6093,40.6093,5300.0
2014-01-07 11:45:00,47.4,47.4,47.38,47.39,2300.0,40.6007,40.6007,40.5836,40.5922,2300.0
2014-01-07 11:50:00,47.4,47.4,47.35,47.35,3300.0,40.6007,40.6007,40.5579,40.5579,3300.0
2014-01-07 11:55:00,47.35,47.37,47.35,47.35,1800.0,40.5579,40.575,40.5579,40.5579,1800.0
2014-01-07 12:00:00,47.36,47.41,47.36,47.4,6100.0,40.5665,40.6093,40.5665,40.6007,6100.0
2014-01-07 12:05:00,47.4,47.4,47.38,47.38,3000.0,40.6007,40.6007,40.5836,40.5836,3000.0
2014-01-07 12:10:00,47.4,47.43,47.38,47.41,4000.0,40.6007,40.6264,40.5836,40.6093,4000.0
2014-01-07 12:15:00,47.41,47.45,47.41,47.45,3400.0,40.6093,40.6436,40.6093,40.6436,3400.0
2014-01-07 12:20:00,47.44,47.45,47.43,47.44,3800.0,40.635,40.6436,40.6264,40.635,3800.0
2014-01-07 12:25:00,47.43,47.45,47.43,47.43,6700.0,40.6264,40.6436,40.6264,40.6264,6700.0
2014-01-07 12:30:00,47.43,47.44,47.43,47.43,2100.0,40.6264,40.635,40.6264,40.6264,2100.0
2014-01-07 12:35:00,47.43,47.43,47.39,47.39,2700.0,40.6264,40.6264,40.5922,40.5922,2700.0
2014-01-07 12:40:00,47.39,47.42,47.39,47.41,7300.0,40.5922,40.6179,40.5922,40.6093,7300.0
2014-01-07 12:45:00,47.42,47.42,47.39,47.39,2100.0,40.6179,40.6179,40.5922,40.5922,2100.0
2014-01-07 12:50:00,47.4,47.41,47.4,47.41,2200.0,40.6007,40.6093,40.6007,40.6093,2200.0
2014-01-07 12:55:00,47.42,47.47,47.41,47.45,5200.0,40.6179,40.6607,40.6093,40.6436,5200.0
2014-01-07 13:00:00,47.48,47.48,47.46,47.47,1500.0,40.6693,40.6693,40.6521,40.6607,1500.0
2014-01-07 13:05:00,47.47,47.47,47.46,47.47,14000.0,40.6607,40.6607,40.6521,40.6607,14000.0
2014-01-07 13:10:00,47.46,47.47,47.45,47.45,3900.0,40.6521,40.6607,40.6436,40.6436,3900.0
2014-01-07 13:15:00,47.45,47.46,47.45,47.45,26200.0,40.6436,40.6521,40.6436,40.6436,26200.0
2014-01-07 13:20:00,47.46,47.47,47.45,47.46,4600.0,40.6521,40.6607,40.6436,40.6521,4600.0
2014-01-07 13:25:00,47.47,47.47,47.43,47.43,2700.0,40.6607,40.6607,40.6264,40.6264,2700.0
2014-01-07 13:30:00,47.45,47.46,47.43,47.46,3700.0,40.6436,40.6521,40.6264,40.6521,3700.0
2014-01-07 13:35:00,47.46,47.52,47.45,47.52,5700.0,40.6521,40.7035,40.6436,40.7035,5700.0
2014-01-07 13:40:00,47.52,47.58,47.52,47.58,7400.0,40.7035,40.7549,40.7035,40.7549,7400.0
2014-01-07 13:45:00,47.59,47.64,47.58,47.61,13400.0,40.7635,40.8063,40.7549,40.7806,13400.0
2014-01-07 13:50:00,47.61,47.65,47.61,47.64,13200.0,40.7806,40.8149,40.7806,40.8063,13200.0
2014-01-07 13:55:00,47.64,47.7,47.63,47.69,52400.0,40.8063,40.8577,40.7977,40.8491,52400.0
2014-01-07 14:00:00,47.68,47.72,47.68,47.7,38400.0,40.8406,40.8748,40.8406,40.8577,38400.0
2014-01-07 14:05:00,47.7,47.74,47.7,47.72,17600.0,40.8577,40.892,40.8577,40.8748,17600.0
2014-01-07 14:10:00,47.72,47.72,47.67,47.67,4700.0,40.8748,40.8748,40.832,40.832,4700.0
2014-01-07 14:15:00,47.67,47.68,47.64,47.65,5600.0,40.832,40.8406,40.8063,40.8149,5600.0
2014-01-07 14:20:00,47.66,47.68,47.65,47.68,3400.0,40.8234,40.8406,40.8149,40.8406,3400.0
2014-01-07 14:25:00,47.68,47.73,47.67,47.72,6600.0,40.8406,40.8834,40.832,40.8748,6600.0
2014-01-07 14:30:00,47.73,47.75,47.69,47.69,34000.0,40.8834,40.9005,40.8491,40.8491,34000.0
2014-01-07 14:35:00,47.69,47.69,47.59,47.61,6900.0,40.8491,40.8491,40.7635,40.7806,6900.0
2014-01-07 14:40:00,47.59,47.61,47.55,47.56,5600.0,40.7635,40.7806,40.7292,40.7378,5600.0
2014-01-07 14:45:00,47.55,47.56,47.51,47.51,5000.0,40.7292,40.7378,40.695,40.695,5000.0
2014-01-07 14:50:00,47.51,47.52,47.47,47.5,7100.0,40.695,40.7035,40.6607,40.6864,7100.0
2014-01-07 14:55:00,47.5,47.51,47.44,47.44,5300.0,40.6864,40.695,40.635,40.635,5300.0
2014-01-07 15:00:00,47.44,47.49,47.44,47.44,6100.0,40.635,40.6778,40.635,40.635,6100.0
2014-01-07 15:05:00,47.41,47.43,47.37,47.42,7400.0,40.6093,40.6264,40.575,40.6179,7400.0
2014-01-07 15:10:00,47.4,47.42,47.39,47.39,5100.0,40.6007,40.6179,40.5922,40.5922,5100.0
2014-01-07 15:15:00,47.39,47.42,47.38,47.39,11000.0,40.5922,40.6179,40.5836,40.5922,11000.0
2014-01-07 15:20:00,47.39,47.39,47.34,47.34,9900.0,40.5922,40.5922,40.5493,40.5493,9900.0
2014-01-07 15:25:00,47.35,47.37,47.33,47.36,13800.0,40.5579,40.575,40.5408,40.5665,13800.0
2014-01-07 15:30:00,47.36,47.41,47.35,47.39,12800.0,40.5665,40.6093,40.5579,40.5922,12800.0
2014-01-07 15:35:00,47.37,47.4,47.35,47.39,57600.0,40.575,40.6007,40.5579,40.5922,57600.0
2014-01-07 15:40:00,47.38,47.45,47.38,47.43,39100.0,40.5836,40.6436,40.5836,40.6264,39100.0
2014-01-07 15:45:00,47.43,47.5,47.43,47.49,16000.0,40.6264,40.6864,40.6264,40.6778,16000.0
2014-01-07 15:50:00,47.5,47.51,47.48,47.48,12800.0,40.6864,40.695,40.6693,40.6693,12800.0
2014-01-07 15:55:00,47.49,47.5,47.4,47.4,64800.0,40.6778,40.6864,40.6007,40.6007,64800.0
2014-01-08 09:30:00,47.31,47.31,47.06,47.21,9500.0,40.5236,40.5236,40.3095,40.438,9500.0
2014-01-08 09:35:00,47.18,47.32,47.11,47.21,8100.0,40.4123,40.5322,40.3523,40.438,8100.0
2014-01-08 09:40:00,47.29,47.29,47.13,47.15,2700.0,40.5065,40.5065,40.3695,40.3866,2700.0
2014-01-08 09:45:00,47.15,47.32,47.15,47.32,38900.0,40.3866,40.5322,40.3866,40.5322,38900.0
2014-01-08 09:50:00,47.24,47.32,47.23,47.29,4100.0,40.4637,40.5322,40.4551,40.5065,4100.0
2014-01-08 09:55:00,47.28,47.32,47.26,47.32,7700.0,40.4979,40.5322,40.4808,40.5322,7700.0
2014-01-08 10:00:00,47.28,47.32,47.27,47.32,6300.0,40.4979,40.5322,40.4894,40.5322,6300.0
2014-01-08 10:05:00,47.32,47.38,47.2,47.24,6900.0,40.5322,40.5836,40.4294,40.4637,6900.0
2014-01-08 10:10:00,47.24,47.35,47.21,47.21,9600.0,40.4637,40.5579,40.438,40.438,9600.0
2014-01-08 10:15:00,47.25,47.28,47.21,47.28,4900.0,40.4723,40.4979,40.438,40.4979,4900.0
2014-01-08 10:20:00,47.28,47.35,47.23,47.31,7700.0,40.4979,40.5579,40.4551,40.5236,7700.0
2014-01-08 10:25:00,47.31,47.31,47.23,47.29,3100.0,40.5236,40.5236,40.4551,40.5065,3100.0
2014-01-08 10:30:00,47.27,47.3,47.27,47.27,8300.0,40.4894,40.5151,40.4894,40.4894,8300.0
2014-01-08 10:35:00,47.28,47.35,47.28,47.34,3400.0,40.4979,40.5579,40.4979,40.5493,3400.0
2014-01-08 10:40:00,47.28,47.35,47.25,47.35,21100.0,40.4979,40.5579,40.4723,40.5579,21100.0
2014-01-08 10:45:00,47.34,47.39,47.29,47.39,5400.0,40.5493,40.5922,40.5065,40.5922,5400.0
2014-01-08 10:50:00,47.39,47.41,47.28,47.36,10400.0,40.5922,40.6093,40.4979,40.5665,10400.0
2014-01-08 10:55:00,47.36,47.45,47.36,47.44,1500.0,40.5665,40.6436,40.5665,40.635,1500.0
2014-01-08 11:00:00,47.45,47.52,47.45,47.52,7400.0,40.6436,40.7035,40.6436,40.7035,7400.0
2014-01-08 11:05:00,47.5,47.63,47.5,47.56,9500.0,40.6864,40.7977,40.6864,40.7378,9500.0
2014-01-08 11:10:00,47.56,47.64,47.56,47.62,9900.0,40.7378,40.8063,40.7378,40.7892,9900.0
2014-01-08 11:15:00,47.63,47.65,47.62,47.65,37200.0,40.7977,40.8149,40.7892,40.8149,37200.0
2014-01-08 11:20:00,47.64,47.65,47.63,47.65,3900.0,40.8063,40.8149,40.7977,40.8149,3900.0
2014-01-08 11:25:00,47.65,47.65,47.55,47.57,26300.0,40.8149,40.8149,40.7292,40.7463,26300.0
2014-01-08 11:30:00,47.57,47.74,47.57,47.74,8300.0,40.7463,40.892,40.7463,40.892,8300.0
2014-01-08 11:35:00,47.73,47.75,47.68,47.71,8200.0,40.8834,40.9005,40.8406,40.8663,8200.0
2014-01-08 11:40:00,47.76,47.84,47.76,47.83,11600.0,40.9091,40.9776,40.9091,40.9691,11600.0
2014-01-08 11:45:00,47.84,47.85,47.83,47.83,600.0,40.9776,40.9862,40.9691,40.9691,600.0
2014-01-08 11:50:00,47.85,47.89,47.83,47.88,7400.0,40.9862,41.0204,40.9691,41.0119,7400.0
2014-01-08 11:55:00,47.88,47.93,47.88,47.93,4200.0,41.0119,41.0547,41.0119,41.0547,4200.0
2014-01-08 12:00:00,47.93,47.96,47.9,47.93,5500.0,41.0547,41.0804,41.029,41.0547,5500.0
2014-01-08 12:05:00,47.9,47.95,47.9,47.92,3500.0,41.029,41.0718,41.029,41.0461,3500.0
2014-01-08 12:10:00,47.88,47.9,47.83,47.83,2900.0,41.0119,41.029,40.9691,40.9691,2900.0
2014-01-08 12:15:00,47.84,47.87,47.84,47.87,1000.0,40.9776,41.0033,40.9776,41.0033,1000.0
2014-01-08 12:20:00,47.86,47.89,47.84,47.89,4500.0,40.9948,41.0204,40.9776,41.0204,4500.0
2014-01-08 12:25:00,47.89,47.89,47.84,47.86,4500.0,41.0204,41.0204,40.9776,40.9948,4500.0
2014-01-08 12:30:00,47.87,47.91,47.87,47.91,9500.0,41.0033,41.0376,41.0033,41.0376,9500.0
2014-01-08 12:35:00,47.92,47.93,47.86,47.86,9700.0,41.0461,41.0547,40.9948,40.9948,9700.0
2014-01-08 12:40:00,47.86,47.89,47.84,47.85,1600.0,40.9948,41.0204,40.9776,40.9862,1600.0
2014-01-08 12:45:00,47.84,47.89,47.84,47.89,3600.0,40.9776,41.0204,40.9776,41.0204,3600.0
2014-01-08 12:50:00,47.88,47.92,47.87,47.9,5600.0,41.0119,41.0461,41.0033,41.029,5600.0
2014-01-08 12:55:00,47.88,47.9,47.85,47.9,3400.0,41.0119,41.029,40.9862,41.029,3400.0
2014-01-08 13:00:00,47.87,47.91,47.86,47.91,1100.0,41.0033,41.0376,40.9948,41.0376,1100.0
2014-01-08 13:05:00,47.88,47.9,47.88,47.89,2300.0,41.0119,41.029,41.0119,41.0204,2300.0
2014-01-08 13:10:00,47.89,47.91,47.89,47.9,18400.0,41.0204,41.0376,41.0204,41.029,18400.0
2014-01-08 13:15:00,47.9,47.92,47.86,47.9,4200.0,41.029,41.0461,40.9948,41.029,4200.0
2014-01-08 13:20:00,47.87,47.92,47.85,47.92,4400.0,41.0033,41.0461,40.9862,41.0461,4400.0
2014-01-08 13:25:00,47.9,47.94,47.9,47.94,4900.0,41.029,41.0633,41.029,41.0633,4900.0
2014-01-08 13:30:00,47.92,47.96,47.91,47.95,2800.0,41.0461,41.0804,41.0376,41.0718,2800.0
2014-01-08 13:35:00,47.93,47.95,47.91,47.91,5800.0,41.0547,41.0718,41.0376,41.0376,5800.0
2014-01-08 13:40:00,47.93,47.93,47.9,47.92,3600.0,41.0547,41.0547,41.029,41.0461,3600.0
2014-01-08 13:45:00,47.91,47.96,47.86,47.91,6900.0,41.0376,41.0804,40.9948,41.0376,6900.0
2014-01-08 13:50:00,47.87,47.96,47.87,47.95,18600.0,41.0033,41.0804,41.0033,41.0718,18600.0
2014-01-08 13:55:00,47.95,47.96,47.91,47.91,5500.0,41.0718,41.0804,41.0376,41.0376,5500.0
2014-01-08 14:00:00,47.91,47.96,47.84,47.96,9100.0,41.0376,41.0804,40.9776,41.0804,9100.0
2014-01-08 14:05:00,47.96,47.96,47.76,47.81,6300.0,41.0804,41.0804,40.9091,40.9519,6300.0
2014-01-08 14:10:00,47.81,47.88,47.81,47.87,7100.0,40.9519,41.0119,40.9519,41.0033,7100.0
2014-01-08 14:15:00,47.84,47.88,47.81,47.88,6200.0,40.9776,41.0119,40.9519,41.0119,6200.0
2014-01-08 14:20:00,47.86,47.89,47.82,47.87,8000.0,40.9948,41.0204,40.9605,41.0033,8000.0
2014-01-08 14:25:00,47.87,47.88,47.84,47.86,3800.0,41.0033,41.0119,40.9776,40.9948,3800.0
2014-01-08 14:30:00,47.85,47.87,47.8,47.85,6400.0,40.9862,41.0033,40.9434,40.9862,6400.0
2014-01-08 14:35:00,47.84,47.84,47.8,47.81,10900.0,40.9776,40.9776,40.9434,40.9519,10900.0
2014-01-08 14:40:00,47.78,47.81,47.76,47.8,9000.0,40.9262,40.9519,40.9091,40.9434,9000.0
2014-01-08 14:45:00,47.79,47.79,47.73,47.74,13700.0,40.9348,40.9348,40.8834,40.892,13700.0
2014-01-08 14:50:00,47.75,47.78,47.73,47.73,7700.0,40.9005,40.9262,40.8834,40.8834,7700.0
2014-01-08 14:55:00,47.74,47.75,47.73,47.74,9300.0,40.892,40.9005,40.8834,40.892,9300.0
2014-01-08 15:00:00,47.75,47.75,47.74,47.74,7100.0,40.9005,40.9005,40.892,40.892,7100.0
2014-01-08 15:05:00,47.74,47.74,47.72,47.72,20300.0,40.892,40.892,40.8748,40.8748,20300.0
2014-01-08 15:10:00,47.71,47.72,47.68,47.7,28300.0,40.8663,40.8748,40.8406,40.8577,28300.0
2014-01-08 15:15:00,47.7,47.72,47.69,47.72,37900.0,40.8577,40.8748,40.8491,40.8748,37900.0
2014-01-08 15:20:00,47.72,47.72,47.7,47.71,13900.0,40.8748,40.8748,40.8577,40.8663,13900.0
2014-01-08 15:25:00,47.7,47.74,47.7,47.73,36900.0,40.8577,40.892,40.8577,40.8834,36900.0
2014-01-08 15:30:00,47.73,47.76,47.72,47.75,15100.0,40.8834,40.9091,40.8748,40.9005,15100.0
2014-01-08 15:35:00,47.75,47.76,47.71,47.71,20700.0,40.9005,40.9091,40.8663,40.8663,20700.0
2014-01-08 15:40:00,47.72,47.73,47.69,47.73,24400.0,40.8748,40.8834,40.8491,40.8834,24400.0
2014-01-08 15:45:00,47.73,47.76,47.69,47.76,31400.0,40.8834,40.9091,40.8491,40.9091,31400.0
2014-01-08 15:50:00,47.77,47.79,47.73,47.74,11700.0,40.9177,40.9348,40.8834,40.892,11700.0
2014-01-08 15:55:00,47.74,47.8,47.73,47.79,60700.0,40.892,40.9434,40.8834,40.9348,60700.0
2014-01-09 09:30:00,47.64,47.65,47.34,47.37,22100.0,40.8063,40.8149,40.5493,40.575,22100.0
2014-01-09 09:35:00,47.42,47.65,47.42,47.64,5200.0,40.6179,40.8149,40.6179,40.8063,5200.0
2014-01-09 09:40:00,47.55,47.66,47.55,47.64,13000.0,40.7292,40.8234,40.7292,40.8063,13000.0
2014-01-09 09:45:00,47.64,47.68,47.53,47.6,7800.0,40.8063,40.8406,40.7121,40.772,7800.0
2014-01-09 09:50:00,47.61,47.61,47.51,47.51,4400.0,40.7806,40.7806,40.695,40.695,4400.0
2014-01-09 09:55:00,47.5,47.73,47.49,47.73,12400.0,40.6864,40.8834,40.6778,40.8834,12400.0
2014-01-09 10:00:00,47.73,47.77,47.71,47.74,7200.0,40.8834,40.9177,40.8663,40.892,7200.0
2014-01-09 10:05:00,47.73,47.79,47.71,47.74,11300.0,40.8834,40.9348,40.8663,40.892,11300.0
2014-01-09 10:10:00,47.74,47.74,47.64,47.65,6000.0,40.892,40.892,40.8063,40.8149,6000.0
2014-01-09 10:15:00,47.65,47.84,47.6,47.84,15800.0,40.8149,40.9776,40.772,40.9776,15800.0
2014-01-09 10:20:00,47.85,47.93,47.81,47.92,15700.0,40.9862,41.0547,40.9519,41.0461,15700.0
2014-01-09 10:25:00,47.96,47.96,47.87,47.96,11200.0,41.0804,41.0804,41.0033,41.0804,11200.0
2014-01-09 10:30:00,47.96,47.99,47.96,47.98,8600.0,41.0804,41.1061,41.0804,41.0975,8600.0
2014-01-09 10:35:00,47.99,48.0,47.96,47.97,21300.0,41.1061,41.1147,41.0804,41.089,21300.0
2014-01-09 10:40:00,47.96,47.97,47.85,47.88,11000.0,41.0804,41.089,40.9862,41.0119,11000.0
2014-01-09 10:45:00,47.86,47.86,47.81,47.85,9000.0,40.9948,40.9948,40.9519,40.9862,9000.0
2014-01-09 10:50:00,47.84,47.84,47.78,47.79,7700.0,40.9776,40.9776,40.9262,40.9348,7700.0
2014-01-09 10:55:00,47.78,47.78,47.75,47.77,4600.0,40.9262,40.9262,40.9005,40.9177,4600.0
2014-01-09 11:00:00,47.78,47.79,47.76,47.76,4600.0,40.9262,40.9348,40.9091,40.9091,4600.0
2014-01-09 11:05:00,47.75,47.75,47.58,47.59,5500.0,40.9005,40.9005,40.7549,40.7635,5500.0
2014-01-09 11:10:00,47.59,47.64,47.58,47.63,15600.0,40.7635,40.8063,40.7549,40.7977,15600.0
2014-01-09 11:15:00,47.62,47.68,47.61,47.65,20600.0,40.7892,40.8406,40.7806,40.8149,20600.0
2014-01-09 11:20:00,47.65,47.73,47.64,47.73,12900.0,40.8149,40.8834,40.8063,40.8834,12900.0
2014-01-09 11:25:00,47.71,47.76,47.71,47.73,12700.0,40.8663,40.9091,40.8663,40.8834,12700.0
2014-01-09 11:30:00,47.74,47.8,47.73,47.8,5400.0,40.892,40.9434,40.8834,40.9434,5400.0
2014-01-09 11:35:00,47.79,47.85,47.79,47.85,8800.0,40.9348,40.9862,40.9348,40.9862,8800.0
2014-01-09 11:40:00,47.85,47.86,47.82,47.84,6500.0,40.9862,40.9948,40.9605,40.9776,6500.0
2014-01-09 11:45:00,47.85,47.85,47.81,47.82,2200.0,40.9862,40.9862,40.9519,40.9605,2200.0
2014-01-09 11:50:00,47.82,47.86,47.82,47.83,4500.0,40.9605,40.9948,40.9605,40.9691,4500.0
2014-01-09 11:55:00,47.82,47.82,47.76,47.76,4000.0,40.9605,40.9605,40.9091,40.9091,4000.0
2014-01-09 12:00:00,47.76,47.86,47.76,47.86,5700.0,40.9091,40.9948,40.9091,40.9948,5700.0
2014-01-09 12:05:00,47.84,47.85,47.81,47.81,4800.0,40.9776,40.9862,40.9519,40.9519,4800.0
2014-01-09 12:10:00,47.81,47.83,47.81,47.83,2700.0,40.9519,40.9691,40.9519,40.9691,2700.0
2014-01-09 12:15:00,47.83,47.88,47.83,47.87,7400.0,40.9691,41.0119,40.9691,41.0033,7400.0
2014-01-09 12:20:00,47.87,47.9,47.82,47.9,7400.0,41.0033,41.029,40.9605,41.029,7400.0
2014-01-09 12:25:00,47.91,47.96,47.91,47.96,5400.0,41.0376,41.0804,41.0376,41.0804,5400.0
2014-01-09 12:30:00,47.95,47.99,47.93,47.98,3400.0,41.0718,41.1061,41.0547,41.0975,3400.0
2014-01-09 12:35:00,47.98,47.99,47.96,47.97,5500.0,41.0975,41.1061,41.0804,41.089,5500.0
2014-01-09 12:40:00,47.96,47.98,47.96,47.98,5000.0,41.0804,41.0975,41.0804,41.0975,5000.0
2014-01-09 12:45:00,47.99,48.0,47.98,47.99,4400.0,41.1061,41.1147,41.0975,41.1061,4400.0
2014-01-09 12:50:00,47.98,47.99,47.98,47.99,4000.0,41.0975,41.1061,41.0975,41.1061,4000.0
2014-01-09 12:55:00,47.99,48.0,47.98,48.0,12800.0,41.1061,41.1147,41.0975,41.1147,12800.0
2014-01-09 13:00:00,48.0,48.09,47.99,48.06,29200.0,41.1147,41.1918,41.1061,41.1661,29200.0
2014-01-09 13:05:00,48.07,48.25,48.06,48.23,24300.0,41.1746,41.3288,41.1661,41.3117,24300.0
2014-01-09 13:10:00,48.23,48.3,48.23,48.28,20300.0,41.3117,41.3716,41.3117,41.3545,20300.0
2014-01-09 13:15:00,48.29,48.33,48.27,48.28,8100.0,41.3631,41.3973,41.3459,41.3545,8100.0
2014-01-09 13:20:00,48.27,48.28,48.23,48.23,3200.0,41.3459,41.3545,41.3117,41.3117,3200.0
2014-01-09 13:25:00,48.23,48.23,48.14,48.16,2300.0,41.3117,41.3117,41.2346,41.2517,2300.0
2014-01-09 13:30:00,48.15,48.17,48.13,48.15,78100.0,41.2432,41.2603,41.226,41.2432,78100.0
2014-01-09 13:35:00,48.15,48.16,47.97,48.04,45800.0,41.2432,41.2517,41.089,41.1489,45800.0
2014-01-09 13:40:00,48.05,48.08,48.05,48.07,5700.0,41.1575,41.1832,41.1575,41.1746,5700.0
2014-01-09 13:45:00,48.06,48.06,48.03,48.05,8100.0,41.1661,41.1661,41.1404,41.1575,8100.0
2014-01-09 13:50:00,48.04,48.04,48.01,48.02,5800.0,41.1489,41.1489,41.1232,41.1318,5800.0
2014-01-09 13:55:00,48.02,48.02,47.97,47.98,4700.0,41.1318,41.1318,41.089,41.0975,4700.0
2014-01-09 14:00:00,47.99,48.03,47.98,48.01,9500.0,41.1061,41.1404,41.0975,41.1232,9500.0
2014-01-09 14:05:00,48.0,48.0,47.98,48.0,14400.0,41.1147,41.1147,41.0975,41.1147,14400.0
2014-01-09 14:10:00,48.0,48.08,47.98,48.08,13900.0,41.1147,41.1832,41.0975,41.1832,13900.0
2014-01-09 14:15:00,48.07,48.09,48.06,48.08,6700.0,41.1746,41.1918,41.1661,41.1832,6700.0
2014-01-09 14:20:00,48.08,48.14,48.05,48.11,10100.0,41.1832,41.2346,41.1575,41.2089,10100.0
2014-01-09 14:25:00,48.12,48.12,48.1,48.1,4800.0,41.2175,41.2175,41.2003,41.2003,4800.0
2014-01-09 14:30:00,48.11,48.14,48.09,48.13,10900.0,41.2089,41.2346,41.1918,41.226,10900.0
2014-01-09 14:35:00,48.13,48.18,48.11,48.18,18500.0,41.226,41.2688,41.2089,41.2688,18500.0
2014-01-09 14:40:00,48.17,48.18,48.17,48.18,16200.0,41.2603,41.2688,41.2603,41.2688,16200.0
2014-01-09 14:45:00,48.18,48.23,48.17,48.23,14200.0,41.2688,41.3117,41.2603,41.3117,14200.0
2014-01-09 14:50:00,48.22,48.27,48.22,48.27,6900.0,41.3031,41.3459,41.3031,41.3459,6900.0
2014-01-09 14:55:00,48.27,48.27,48.21,48.23,33800.0,41.3459,41.3459,41.2945,41.3117,33800.0
2014-01-09 15:00:00,48.24,48.24,48.11,48.11,34700.0,41.3202,41.3202,41.2089,41.2089,34700.0
2014-01-09 15:05:00,48.12,48.12,47.99,48.0,36200.0,41.2175,41.2175,41.1061,41.1147,36200.0
2014-01-09 15:10:00,48.0,48.01,47.96,47.97,34600.0,41.1147,41.1232,41.0804,41.089,34600.0
2014-01-09 15:15:00,47.97,47.99,47.94,47.95,14100.0,41.089,41.1061,41.0633,41.0718,14100.0
2014-01-09 15:20:00,47.94,47.96,47.91,47.91,9300.0,41.0633,41.0804,41.0376,41.0376,9300.0
2014-01-09 15:25:00,47.9,47.9,47.8,47.85,16500.0,41.029,41.029,40.9434,40.9862,16500.0
2014-01-09 15:30:00,47.86,47.9,47.84,47.86,13800.0,40.9948,41.029,40.9776,40.9948,13800.0
2014-01-09 15:35:00,47.86,47.86,47.74,47.77,26500.0,40.9948,40.9948,40.892,40.9177,26500.0
2014-01-09 15:40:00,47.76,47.82,47.72,47.82,29300.0,40.9091,40.9605,40.8748,40.9605,29300.0
2014-01-09 15:45:00,47.82,47.86,47.79,47.86,31200.0,40.9605,40.9948,40.9348,40.9948,31200.0
2014-01-09 15:50:00,47.84,47.85,47.78,47.82,29500.0,40.9776,40.9862,40.9262,40.9605,29500.0
2014-01-09 15:55:00,47.81,47.84,47.79,47.81,45400.0,40.9519,40.9776,40.9348,40.9519,45400.0
2014-01-10 09:30:00,47.77,47.77,47.66,47.66,16000.0,40.9177,40.9177,40.8234,40.8234,16000.0
2014-01-10 09:35:00,47.66,47.72,47.58,47.7,6600.0,40.8234,40.8748,40.7549,40.8577,6600.0
2014-01-10 09:40:00,47.73,47.77,47.7,47.76,3200.0,40.8834,40.9177,40.8577,40.9091,3200.0
2014-01-10 09:45:00,47.73,47.89,47.71,47.89,8400.0,40.8834,41.0204,40.8663,41.0204,8400.0
2014-01-10 09:50:00,47.86,47.98,47.86,47.95,10500.0,40.9948,41.0975,40.9948,41.0718,10500.0
2014-01-10 09:55:00,47.88,47.9,47.8,47.8,2000.0,41.0119,41.029,40.9434,40.9434,2000.0
2014-01-10 10:00:00,47.75,47.82,47.72,47.77,4300.0,40.9005,40.9605,40.8748,40.9177,4300.0
2014-01-10 10:05:00,47.77,47.78,47.69,47.69,4600.0,40.9177,40.9262,40.8491,40.8491,4600.0
2014-01-10 10:10:00,47.64,47.76,47.63,47.73,4800.0,40.8063,40.9091,40.7977,40.8834,4800.0
2014-01-10 10:15:00,47.72,47.8,47.71,47.75,2400.0,40.8748,40.9434,40.8663,40.9005,2400.0
2014-01-10 10:20:00,47.79,47.8,47.76,47.8,2200.0,40.9348,40.9434,40.9091,40.9434,2200.0
2014-01-10 10:25:00,47.79,47.89,47.79,47.89,2300.0,40.9348,41.0204,40.9348,41.0204,2300.0
2014-01-10 10:30:00,47.92,47.92,47.8,47.82,2700.0,41.0461,41.0461,40.9434,40.9605,2700.0
2014-01-10 10:35:00,47.79,47.83,47.78,47.79,3300.0,40.9348,40.9691,40.9262,40.9348,3300.0
2014-01-10 10:40:00,47.8,47.85,47.78,47.85,4100.0,40.9434,40.9862,40.9262,40.9862,4100.0
2014-01-10 10:45:00,47.82,47.84,47.79,47.82,1700.0,40.9605,40.9776,40.9348,40.9605,1700.0
2014-01-10 10:50:00,47.8,47.85,47.8,47.85,2000.0,40.9434,40.9862,40.9434,40.9862,2000.0
2014-01-10 10:55:00,47.79,47.81,47.75,47.78,4300.0,40.9348,40.9519,40.9005,40.9262,4300.0
2014-01-10 11:00:00,47.76,47.81,47.75,47.81,1800.0,40.9091,40.9519,40.9005,40.9519,1800.0
2014-01-10 11:05:00,47.73,47.73,47.68,47.7,1600.0,40.8834,40.8834,40.8406,40.8577,1600.0
2014-01-10 11:10:00,47.7,47.76,47.67,47.71,3100.0,40.8577,40.9091,40.832,40.8663,3100.0
2014-01-10 11:15:00,47.69,47.69,47.63,47.67,4300.0,40.8491,40.8491,40.7977,40.832,4300.0
2014-01-10 11:20:00,47.65,47.65,47.6,47.65,1700.0,40.8149,40.8149,40.772,40.8149,1700.0
2014-01-10 11:25:00,47.56,47.63,47.56,47.6,6900.0,40.7378,40.7977,40.7378,40.772,6900.0
2014-01-10 11:30:00,47.57,47.64,47.56,47.6,7500.0,40.7463,40.8063,40.7378,40.772,7500.0
2014-01-10 11:35:00,47.6,47.62,47.57,47.6,1600.0,40.772,40.7892,40.7463,40.772,1600.0
2014-01-10 11:40:00,47.59,47.63,47.59,47.6,2000.0,40.7635,40.7977,40.7635,40.772,2000.0
2014-01-10 11:45:00,47.6,47.62,47.56,47.57,1300.0,40.772,40.7892,40.7378,40.7463,1300.0
2014-01-10 11:50:00,47.6,47.7,47.6,47.68,4300.0,40.772,40.8577,40.772,40.8406,4300.0
2014-01-10 11:55:00,47.66,47.74,47.66,47.7,7300.0,40.8234,40.892,40.8234,40.8577,7300.0
2014-01-10 12:00:00,47.68,47.69,47.67,47.67,600.0,40.8406,40.8491,40.832,40.832,600.0
2014-01-10 12:05:00,47.69,47.73,47.67,47.72,8100.0,40.8491,40.8834,40.832,40.8748,8100.0
2014-01-10 12:10:00,47.74,47.75,47.68,47.72,1900.0,40.892,40.9005,40.8406,40.8748,1900.0
2014-01-10 12:15:00,47.73,47.86,47.73,47.78,4000.0,40.8834,40.9948,40.8834,40.9262,4000.0
2014-01-10 12:20:00,47.78,47.85,47.78,47.85,3400.0,40.9262,40.9862,40.9262,40.9862,3400.0
2014-01-10 12:25:00,47.81,47.84,47.8,47.8,1400.0,40.9519,40.9776,40.9434,40.9434,1400.0
2014-01-10 12:30:00,47.82,47.84,47.8,47.84,1100.0,40.9605,40.9776,40.9434,40.9776,1100.0
2014-01-10 12:35:00,47.85,47.86,47.83,47.83,2300.0,40.9862,40.9948,40.9691,40.9691,2300.0
2014-01-10 12:40:00,47.85,47.98,47.85,47.93,4400.0,40.9862,41.0975,40.9862,41.0547,4400.0
2014-01-10 12:45:00,47.91,47.95,47.91,47.95,1100.0,41.0376,41.0718,41.0376,41.0718,1100.0
2014-01-10 12:50:00,47.95,47.96,47.91,47.91,2600.0,41.0718,41.0804,41.0376,41.0376,2600.0
2014-01-10 12:55:00,47.92,47.94,47.9,47.92,1600.0,41.0461,41.0633,41.029,41.0461,1600.0
2014-01-10 13:00:00,47.9,47.95,47.9,47.94,2400.0,41.029,41.0718,41.029,41.0633,2400.0
2014-01-10 13:05:00,47.92,47.92,47.9,47.92,900.0,41.0461,41.0461,41.029,41.0461,900.0
2014-01-10 13:10:00,47.93,47.96,47.93,47.93,1600.0,41.0547,41.0804,41.0547,41.0547,1600.0
2014-01-10 13:15:00,47.94,47.96,47.92,47.92,3000.0,41.0633,41.0804,41.0461,41.0461,3000.0
2014-01-10 13:20:00,47.92,47.95,47.92,47.92,1300.0,41.0461,41.0718,41.0461,41.0461,1300.0
2014-01-10 13:25:00,47.91,47.93,47.88,47.88,3700.0,41.0376,41.0547,41.0119,41.0119,3700.0
2014-01-10 13:30:00,47.88,47.91,47.85,47.85,2500.0,41.0119,41.0376,40.9862,40.9862,2500.0
2014-01-10 13:35:00,47.86,47.88,47.77,47.77,13300.0,40.9948,41.0119,40.9177,40.9177,13300.0
2014-01-10 13:40:00,47.78,47.81,47.75,47.79,2000.0,40.9262,40.9519,40.9005,40.9348,2000.0
2014-01-10 13:45:00,47.75,47.78,47.69,47.78,11900.0,40.9005,40.9262,40.8491,40.9262,11900.0
2014-01-10 13:50:00,47.78,47.8,47.76,47.76,2900.0,40.9262,40.9434,40.9091,40.9091,2900.0
2014-01-10 13:55:00,47.74,47.75,47.65,47.73,3800.0,40.892,40.9005,40.8149,40.8834,3800.0
2014-01-10 14:00:00,47.72,47.78,47.69,47.78,6000.0,40.8748,40.9262,40.8491,40.9262,6000.0
2014-01-10 14:05:00,47.77,47.79,47.76,47.79,1700.0,40.9177,40.9348,40.9091,40.9348,1700.0
2014-01-10 14:10:00,47.79,47.8,47.76,47.77,7800.0,40.9348,40.9434,40.9091,40.9177,7800.0
2014-01-10 14:15:00,47.78,47.8,47.78,47.8,3000.0,40.9262,40.9434,40.9262,40.9434,3000.0
2014-01-10 14:20:00,47.8,47.81,47.79,47.81,3100.0,40.9434,40.9519,40.9348,40.9519,3100.0
2014-01-10 14:25:00,47.78,47.78,47.75,47.77,2100.0,40.9262,40.9262,40.9005,40.9177,2100.0
2014-01-10 14:30:00,47.77,47.8,47.77,47.79,2100.0,40.9177,40.9434,40.9177,40.9348,2100.0
2014-01-10 14:35:00,47.79,47.84,47.79,47.83,5300.0,40.9348,40.9776,40.9348,40.9691,5300.0
2014-01-10 14:40:00,47.83,47.85,47.82,47.82,1500.0,40.9691,40.9862,40.9605,40.9605,1500.0
2014-01-10 14:45:00,47.81,47.84,47.81,47.82,4300.0,40.9519,40.9776,40.9519,40.9605,4300.0
2014-01-10 14:50:00,47.81,47.81,47.75,47.75,1400.0,40.9519,40.9519,40.9005,40.9005,1400.0
2014-01-10 14:55:00,47.75,47.79,47.71,47.71,8200.0,40.9005,40.9348,40.8663,40.8663,8200.0
2014-01-10 15:00:00,47.72,47.8,47.72,47.8,3800.0,40.8748,40.9434,40.8748,40.9434,3800.0
2014-01-10 15:05:00,47.79,47.79,47.77,47.79,2700.0,40.9348,40.9348,40.9177,40.9348,2700.0
2014-01-10 15:10:00,47.79,47.85,47.79,47.81,20000.0,40.9348,40.9862,40.9348,40.9519,20000.0
2014-01-10 15:15:00,47.8,47.81,47.75,47.76,2200.0,40.9434,40.9519,40.9005,40.9091,2200.0
2014-01-10 15:20:00,47.76,47.76,47.73,47.75,4200.0,40.9091,40.9091,40.8834,40.9005,4200.0
2014-01-10 15:25:00,47.75,47.77,47.7,47.76,10100.0,40.9005,40.9177,40.8577,40.9091,10100.0
2014-01-10 15:30:00,47.76,47.78,47.65,47.68,18100.0,40.9091,40.9262,40.8149,40.8406,18100.0
2014-01-10 15:35:00,47.66,47.69,47.63,47.64,25400.0,40.8234,40.8491,40.7977,40.8063,25400.0
2014-01-10 15:40:00,47.64,47.71,47.64,47.71,12500.0,40.8063,40.8663,40.8063,40.8663,12500.0
2014-01-10 15:45:00,47.69,47.69,47.66,47.66,10800.0,40.8491,40.8491,40.8234,40.8234,10800.0
2014-01-10 15:50:00,47.67,47.71,47.67,47.69,16900.0,40.832,40.8663,40.832,40.8491,16900.0
2014-01-10 15:55:00,47.69,47.79,47.67,47.79,40200.0,40.8491,40.9348,40.832,40.9348,40200.0
2014-01-13 09:30:00,47.7,47.92,47.7,47.81,20400.0,40.8577,41.0461,40.8577,40.9519,20400.0
2014-01-13 09:35:00,47.81,47.83,47.6,47.72,4500.0,40.9519,40.9691,40.772,40.8748,4500.0
2014-01-13 09:40:00,47.7,47.72,47.6,47.64,3500.0,40.8577,40.8748,40.772,40.8063,3500.0
2014-01-13 09:45:00,47.63,47.8,47.63,47.71,4900.0,40.7977,40.9434,40.7977,40.8663,4900.0
2014-01-13 09:50:00,47.7,47.73,47.67,47.73,2200.0,40.8577,40.8834,40.832,40.8834,2200.0
2014-01-13 09:55:00,47.72,47.73,47.65,47.67,6100.0,40.8748,40.8834,40.8149,40.832,6100.0
2014-01-13 10:00:00,47.69,47.78,47.69,47.75,3800.0,40.8491,40.9262,40.8491,40.9005,3800.0
2014-01-13 10:05:00,47.73,47.79,47.7,47.79,3700.0,40.8834,40.9348,40.8577,40.9348,3700.0
2014-01-13 10:10:00,47.79,47.83,47.77,47.77,3600.0,40.9348,40.9691,40.9177,40.9177,3600.0
2014-01-13 10:15:00,47.76,47.82,47.73,47.82,6100.0,40.9091,40.9605,40.8834,40.9605,6100.0
2014-01-13 10:20:00,47.83,47.92,47.8,47.92,3100.0,40.9691,41.0461,40.9434,41.0461,3100.0
2014-01-13 10:25:00,47.88,47.89,47.8,47.81,4700.0,41.0119,41.0204,40.9434,40.9519,4700.0
2014-01-13 10:30:00,47.83,47.83,47.78,47.83,1700.0,40.9691,40.9691,40.9262,40.9691,1700.0
2014-01-13 10:35:00,47.83,47.83,47.79,47.79,1400.0,40.9691,40.9691,40.9348,40.9348,1400.0
2014-01-13 10:40:00,47.81,47.81,47.75,47.75,2600.0,40.9519,40.9519,40.9005,40.9005,2600.0
2014-01-13 10:45:00,47.75,47.81,47.75,47.79,8500.0,40.9005,40.9519,40.9005,40.9348,8500.0
2014-01-13 10:50:00,47.76,47.77,47.75,47.75,39800.0,40.9091,40.9177,40.9005,40.9005,39800.0
2014-01-13 10:55:00,47.76,47.85,47.75,47.85,13000.0,40.9091,40.9862,40.9005,40.9862,13000.0
2014-01-13 11:00:00,47.85,47.87,47.82,47.87,3600.0,40.9862,41.0033,40.9605,41.0033,3600.0
2014-01-13 11:05:00,47.86,47.86,47.82,47.82,1600.0,40.9948,40.9948,40.9605,40.9605,1600.0
2014-01-13 11:10:00,47.82,47.89,47.78,47.87,5100.0,40.9605,41.0204,40.9262,41.0033,5100.0
2014-01-13 11:15:00,47.85,47.85,47.82,47.82,2200.0,40.9862,40.9862,40.9605,40.9605,2200.0
2014-01-13 11:20:00,47.82,47.82,47.73,47.82,5400.0,40.9605,40.9605,40.8834,40.9605,5400.0
2014-01-13 11:25:00,47.83,47.85,47.8,47.85,3500.0,40.9691,40.9862,40.9434,40.9862,3500.0
2014-01-13 11:30:00,47.85,47.87,47.78,47.78,6200.0,40.9862,41.0033,40.9262,40.9262,6200.0
2014-01-13 11:35:00,47.8,47.8,47.71,47.75,4900.0,40.9434,40.9434,40.8663,40.9005,4900.0
2014-01-13 11:40:00,47.75,47.77,47.74,47.76,3300.0,40.9005,40.9177,40.892,40.9091,3300.0
2014-01-13 11:45:00,47.75,47.76,47.74,47.75,1300.0,40.9005,40.9091,40.892,40.9005,1300.0
2014-01-13 11:50:00,47.75,47.76,47.73,47.73,3300.0,40.9005,40.9091,40.8834,40.8834,3300.0
2014-01-13 11:55:00,47.73,47.77,47.71,47.73,6900.0,40.8834,40.9177,40.8663,40.8834,6900.0
2014-01-13 12:00:00,47.71,47.71,47.59,47.59,6400.0,40.8663,40.8663,40.7635,40.7635,6400.0
2014-01-13 12:05:00,47.54,47.55,47.47,47.47,4800.0,40.7207,40.7292,40.6607,40.6607,4800.0
2014-01-13 12:10:00,47.5,47.57,47.48,47.54,6600.0,40.6864,40.7463,40.6693,40.7207,6600.0
2014-01-13 12:15:00,47.55,47.55,47.44,47.44,2000.0,40.7292,40.7292,40.635,40.635,2000.0
2014-01-13 12:20:00,47.44,47.46,47.43,47.45,6000.0,40.635,40.6521,40.6264,40.6436,6000.0
2014-01-13 12:25:00,47.45,47.45,47.37,47.42,5800.0,40.6436,40.6436,40.575,40.6179,5800.0
2014-01-13 12:30:00,47.4,47.4,47.28,47.3,10500.0,40.6007,40.6007,40.4979,40.5151,10500.0
2014-01-13 12:35:00,47.3,47.3,47.22,47.26,8300.0,40.5151,40.5151,40.4466,40.4808,8300.0
2014-01-13 12:40:00,47.29,47.33,47.27,47.32,2000.0,40.5065,40.5408,40.4894,40.5322,2000.0
2014-01-13 12:45:00,47.31,47.39,47.27,47.27,18300.0,40.5236,40.5922,40.4894,40.4894,18300.0
2014-01-13 12:50:00,47.27,47.27,47.15,47.15,11600.0,40.4894,40.4894,40.3866,40.3866,11600.0
2014-01-13 12:55:00,47.17,47.2,47.15,47.15,8700.0,40.4037,40.4294,40.3866,40.3866,8700.0
2014-01-13 13:00:00,47.1,47.11,47.02,47.06,9800.0,40.3438,40.3523,40.2752,40.3095,9800.0
2014-01-13 13:05:00,47.08,47.21,47.04,47.15,24700.0,40.3266,40.438,40.2924,40.3866,24700.0
2014-01-13 13:10:00,47.14,47.17,47.14,47.15,3400.0,40.378,40.4037,40.378,40.3866,3400.0
2014-01-13 13:15:00,47.14,47.14,47.1,47.1,6300.0,40.378,40.378,40.3438,40.3438,6300.0
2014-01-13 13:20:00,47.1,47.2,47.1,47.19,3100.0,40.3438,40.4294,40.3438,40.4209,3100.0
2014-01-13 13:25:00,47.18,47.25,47.17,47.24,13400.0,40.4123,40.4723,40.4037,40.4637,13400.0
2014-01-13 13:30:00,47.24,47.24,47.13,47.13,15600.0,40.4637,40.4637,40.3695,40.3695,15600.0
2014-01-13 13:35:00,47.14,47.14,47.08,47.12,9800.0,40.378,40.378,40.3266,40.3609,9800.0
2014-01-13 13:40:00,47.12,47.13,47.11,47.12,8900.0,40.3609,40.3695,40.3523,40.3609,8900.0
2014-01-13 13:45:00,47.11,47.12,47.06,47.12,4600.0,40.3523,40.3609,40.3095,40.3609,4600.0
2014-01-13 13:50:00,47.1,47.12,46.95,47.04,16000.0,40.3438,40.3609,40.2153,40.2924,16000.0
2014-01-13 13:55:00,47.07,47.13,47.07,47.13,2300.0,40.3181,40.3695,40.3181,40.3695,2300.0
2014-01-13 14:00:00,47.12,47.15,47.07,47.11,12000.0,40.3609,40.3866,40.3181,40.3523,12000.0
2014-01-13 14:05:00,47.1,47.14,47.1,47.14,1500.0,40.3438,40.378,40.3438,40.378,1500.0
2014-01-13 14:10:00,47.14,47.15,47.07,47.08,14700.0,40.378,40.3866,40.3181,40.3266,14700.0
2014-01-13 14:15:00,47.07,47.07,46.93,46.93,17100.0,40.3181,40.3181,40.1982,40.1982,17100.0
2014-01-13 14:20:00,46.94,47.02,46.92,46.93,10500.0,40.2067,40.2752,40.1896,40.1982,10500.0
2014-01-13 14:25:00,46.94,47.0,46.93,46.93,2900.0,40.2067,40.2581,40.1982,40.1982,2900.0
2014-01-13 14:30:00,46.95,47.05,46.92,46.93,15000.0,40.2153,40.3009,40.1896,40.1982,15000.0
2014-01-13 14:35:00,46.92,46.98,46.91,46.95,6800.0,40.1896,40.241,40.181,40.2153,6800.0
2014-01-13 14:40:00,46.96,46.99,46.89,46.96,16300.0,40.2239,40.2495,40.1639,40.2239,16300.0
2014-01-13 14:45:00,46.94,46.95,46.88,46.9,4800.0,40.2067,40.2153,40.1553,40.1725,4800.0
2014-01-13 14:50:00,46.9,46.92,46.84,46.87,12900.0,40.1725,40.1896,40.1211,40.1468,12900.0
2014-01-13 14:55:00,46.87,46.88,46.8,46.84,24000.0,40.1468,40.1553,40.0868,40.1211,24000.0
2014-01-13 15:00:00,46.84,46.88,46.67,46.76,63400.0,40.1211,40.1553,39.9754,40.0525,63400.0
2014-01-13 15:05:00,46.76,46.8,46.6,46.67,59700.0,40.0525,40.0868,39.9155,39.9754,59700.0
2014-01-13 15:10:00,46.69,46.79,46.62,46.73,26800.0,39.9926,40.0782,39.9326,40.0268,26800.0
2014-01-13 15:15:00,46.75,46.78,46.72,46.75,14400.0,40.044,40.0697,40.0183,40.044,14400.0
2014-01-13 15:20:00,46.78,46.81,46.73,46.74,21400.0,40.0697,40.0954,40.0268,40.0354,21400.0
2014-01-13 15:25:00,46.73,46.79,46.72,46.74,13800.0,40.0268,40.0782,40.0183,40.0354,13800.0
2014-01-13 15:30:00,46.75,46.77,46.64,46.76,18700.0,40.044,40.0611,39.9498,40.0525,18700.0
2014-01-13 15:35:00,46.76,46.79,46.73,46.75,28200.0,40.0525,40.0782,40.0268,40.044,28200.0
2014-01-13 15:40:00,46.76,46.79,46.7,46.71,41900.0,40.0525,40.0782,40.0011,40.0097,41900.0
2014-01-13 15:45:00,46.73,46.78,46.69,46.76,38700.0,40.0268,40.0697,39.9926,40.0525,38700.0
2014-01-13 15:50:00,46.76,46.89,46.76,46.85,40300.0,40.0525,40.1639,40.0525,40.1296,40300.0
2014-01-13 15:55:00,46.86,46.89,46.83,46.84,69500.0,40.1382,40.1639,40.1125,40.1211,69500.0
2014-01-14 09:30:00,46.71,46.71,46.5,46.5,26100.0,40.0097,40.0097,39.8298,39.8298,26100.0
2014-01-14 09:35:00,46.5,46.5,46.24,46.33,9800.0,39.8298,39.8298,39.6071,39.6842,9800.0
2014-01-14 09:40:00,46.31,46.37,46.25,46.25,9200.0,39.6671,39.7185,39.6157,39.6157,9200.0
2014-01-14 09:45:00,46.25,46.26,46.05,46.1,26000.0,39.6157,39.6243,39.4444,39.4872,26000.0
2014-01-14 09:50:00,46.1,46.16,46.07,46.11,17100.0,39.4872,39.5386,39.4615,39.4958,17100.0
2014-01-14 09:55:00,46.11,46.15,46.02,46.1,16600.0,39.4958,39.53,39.4187,39.4872,16600.0
2014-01-14 10:00:00,46.09,46.12,45.92,45.99,25000.0,39.4786,39.5043,39.333,39.393,25000.0
2014-01-14 10:05:00,45.97,45.99,45.89,45.96,22800.0,39.3759,39.393,39.3073,39.3673,22800.0
2014-01-14 10:10:00,45.97,46.01,45.92,45.92,32100.0,39.3759,39.4101,39.333,39.333,32100.0
2014-01-14 10:15:00,45.93,46.0,45.93,45.95,10400.0,39.3416,39.4016,39.3416,39.3587,10400.0
2014-01-14 10:20:00,45.95,46.0,45.86,45.86,11300.0,39.3587,39.4016,39.2816,39.2816,11300.0
2014-01-14 10:25:00,45.86,45.91,45.8,45.84,35200.0,39.2816,39.3245,39.2302,39.2645,35200.0
2014-01-14 10:30:00,45.83,45.87,45.76,45.8,30700.0,39.2559,39.2902,39.196,39.2302,30700.0
2014-01-14 10:35:00,45.8,45.86,45.71,45.86,16800.0,39.2302,39.2816,39.1532,39.2816,16800.0
2014-01-14 10:40:00,45.84,46.01,45.84,45.89,13500.0,39.2645,39.4101,39.2645,39.3073,13500.0
2014-01-14 10:45:00,45.89,45.89,45.78,45.79,4200.0,39.3073,39.3073,39.2131,39.2217,4200.0
2014-01-14 10:50:00,45.79,45.86,45.78,45.84,12900.0,39.2217,39.2816,39.2131,39.2645,12900.0
2014-01-14 10:55:00,45.83,45.9,45.82,45.82,12500.0,39.2559,39.3159,39.2474,39.2474,12500.0
2014-01-14 11:00:00,45.82,45.93,45.8,45.89,11200.0,39.2474,39.3416,39.2302,39.3073,11200.0
2014-01-14 11:05:00,45.89,45.94,45.79,45.81,23800.0,39.3073,39.3502,39.2217,39.2388,23800.0
2014-01-14 11:10:00,45.81,45.88,45.79,45.82,18600.0,39.2388,39.2988,39.2217,39.2474,18600.0
2014-01-14 11:15:00,45.82,45.89,45.82,45.87,20100.0,39.2474,39.3073,39.2474,39.2902,20100.0
2014-01-14 11:20:00,45.88,45.88,45.8,45.84,19500.0,39.2988,39.2988,39.2302,39.2645,19500.0
2014-01-14 11:25:00,45.84,45.87,45.79,45.82,21900.0,39.2645,39.2902,39.2217,39.2474,21900.0
2014-01-14 11:30:00,45.83,45.88,45.78,45.78,34400.0,39.2559,39.2988,39.2131,39.2131,34400.0
2014-01-14 11:35:00,45.8,45.85,45.75,45.84,9000.0,39.2302,39.2731,39.1874,39.2645,9000.0
2014-01-14 11:40:00,45.84,45.84,45.79,45.79,19900.0,39.2645,39.2645,39.2217,39.2217,19900.0
2014-01-14 11:45:00,45.8,45.82,45.79,45.81,34400.0,39.2302,39.2474,39.2217,39.2388,34400.0
2014-01-14 11:50:00,45.81,45.86,45.79,45.85,30500.0,39.2388,39.2816,39.2217,39.2731,30500.0
2014-01-14 11:55:00,45.87,45.92,45.87,45.92,14800.0,39.2902,39.333,39.2902,39.333,14800.0
2014-01-14 12:00:00,45.92,45.92,45.89,45.9,18400.0,39.333,39.333,39.3073,39.3159,18400.0
2014-01-14 12:05:00,45.91,45.93,45.83,45.85,19200.0,39.3245,39.3416,39.2559,39.2731,19200.0
2014-01-14 12:10:00,45.86,45.86,45.8,45.82,8700.0,39.2816,39.2816,39.2302,39.2474,8700.0
2014-01-14 12:15:00,45.85,45.85,45.8,45.82,5000.0,39.2731,39.2731,39.2302,39.2474,5000.0
2014-01-14 12:20:00,45.82,45.84,45.78,45.8,18400.0,39.2474,39.2645,39.2131,39.2302,18400.0
2014-01-14 12:25:00,45.8,45.82,45.79,45.8,7400.0,39.2302,39.2474,39.2217,39.2302,7400.0
2014-01-14 12:30:00,45.81,45.84,45.8,45.84,22900.0,39.2388,39.2645,39.2302,39.2645,22900.0
2014-01-14 12:35:00,45.83,45.92,45.8,45.91,28100.0,39.2559,39.333,39.2302,39.3245,28100.0
2014-01-14 12:40:00,45.92,45.97,45.91,45.95,21200.0,39.333,39.3759,39.3245,39.3587,21200.0
2014-01-14 12:45:00,45.94,45.94,45.89,45.93,7500.0,39.3502,39.3502,39.3073,39.3416,7500.0
2014-01-14 12:50:00,45.92,45.95,45.91,45.95,9600.0,39.333,39.3587,39.3245,39.3587,9600.0
2014-01-14 12:55:00,45.95,45.95,45.88,45.88,22600.0,39.3587,39.3587,39.2988,39.2988,22600.0
2014-01-14 13:00:00,45.89,45.91,45.84,45.86,10300.0,39.3073,39.3245,39.2645,39.2816,10300.0
2014-01-14 13:05:00,45.86,45.86,45.79,45.81,8500.0,39.2816,39.2816,39.2217,39.2388,8500.0
2014-01-14 13:10:00,45.8,45.81,45.74,45.79,19900.0,39.2302,39.2388,39.1789,39.2217,19900.0
2014-01-14 13:15:00,45.8,45.8,45.77,45.79,5900.0,39.2302,39.2302,39.2045,39.2217,5900.0
2014-01-14 13:20:00,45.79,45.82,45.78,45.8,6600.0,39.2217,39.2474,39.2131,39.2302,6600.0
2014-01-14 13:25:00,45.82,45.82,45.75,45.76,8500.0,39.2474,39.2474,39.1874,39.196,8500.0
2014-01-14 13:30:00,45.76,45.88,45.76,45.85,29300.0,39.196,39.2988,39.196,39.2731,29300.0
2014-01-14 13:35:00,45.85,45.86,45.81,45.84,34900.0,39.2731,39.2816,39.2388,39.2645,34900.0
2014-01-14 13:40:00,45.84,45.85,45.77,45.78,17100.0,39.2645,39.2731,39.2045,39.2131,17100.0
2014-01-14 13:45:00,45.77,45.82,45.74,45.8,29600.0,39.2045,39.2474,39.1789,39.2302,29600.0
2014-01-14 13:50:00,45.8,45.8,45.74,45.77,7400.0,39.2302,39.2302,39.1789,39.2045,7400.0
2014-01-14 13:55:00,45.76,45.85,45.76,45.79,8200.0,39.196,39.2731,39.196,39.2217,8200.0
2014-01-14 14:00:00,45.81,45.87,45.76,45.78,57900.0,39.2388,39.2902,39.196,39.2131,57900.0
2014-01-14 14:05:00,45.79,45.84,45.79,45.79,9400.0,39.2217,39.2645,39.2217,39.2217,9400.0
2014-01-14 14:10:00,45.79,45.84,45.77,45.8,15000.0,39.2217,39.2645,39.2045,39.2302,15000.0
2014-01-14 14:15:00,45.79,45.81,45.79,45.79,19500.0,39.2217,39.2388,39.2217,39.2217,19500.0
2014-01-14 14:20:00,45.78,45.89,45.78,45.85,11800.0,39.2131,39.3073,39.2131,39.2731,11800.0
2014-01-14 14:25:00,45.85,45.91,45.84,45.86,21700.0,39.2731,39.3245,39.2645,39.2816,21700.0
2014-01-14 14:30:00,45.86,45.87,45.84,45.85,27600.0,39.2816,39.2902,39.2645,39.2731,27600.0
2014-01-14 14:35:00,45.85,45.91,45.84,45.91,41600.0,39.2731,39.3245,39.2645,39.3245,41600.0
2014-01-14 14:40:00,45.91,45.94,45.91,45.94,10400.0,39.3245,39.3502,39.3245,39.3502,10400.0
2014-01-14 14:45:00,45.92,45.96,45.89,45.91,18600.0,39.333,39.3673,39.3073,39.3245,18600.0
2014-01-14 14:50:00,45.91,45.91,45.85,45.85,18700.0,39.3245,39.3245,39.2731,39.2731,18700.0
2014-01-14 14:55:00,45.84,45.85,45.81,45.84,11000.0,39.2645,39.2731,39.2388,39.2645,11000.0
2014-01-14 15:00:00,45.84,45.86,45.83,45.86,28000.0,39.2645,39.2816,39.2559,39.2816,28000.0
2014-01-14 15:05:00,45.86,45.9,45.81,45.81,61300.0,39.2816,39.3159,39.2388,39.2388,61300.0
2014-01-14 15:10:00,45.81,45.89,45.81,45.88,20400.0,39.2388,39.3073,39.2388,39.2988,20400.0
2014-01-14 15:15:00,45.88,45.88,45.84,45.84,30100.0,39.2988,39.2988,39.2645,39.2645,30100.0
2014-01-14 15:20:00,45.84,45.86,45.82,45.86,42700.0,39.2645,39.2816,39.2474,39.2816,42700.0
2014-01-14 15:25:00,45.85,45.86,45.8,45.8,27200.0,39.2731,39.2816,39.2302,39.2302,27200.0
2014-01-14 15:30:00,45.81,45.85,45.8,45.84,24200.0,39.2388,39.2731,39.2302,39.2645,24200.0
2014-01-14 15:35:00,45.84,45.86,45.82,45.85,31000.0,39.2645,39.2816,39.2474,39.2731,31000.0
2014-01-14 15:40:00,45.84,45.85,45.83,45.84,33900.0,39.2645,39.2731,39.2559,39.2645,33900.0
2014-01-14 15:45:00,45.83,45.84,45.8,45.82,36700.0,39.2559,39.2645,39.2302,39.2474,36700.0
2014-01-14 15:50:00,45.83,45.86,45.79,45.86,73600.0,39.2559,39.2816,39.2217,39.2816,73600.0
2014-01-14 15:55:00,45.86,45.88,45.81,45.86,102600.0,39.2816,39.2988,39.2388,39.2816,102600.0
2014-01-15 09:30:00,46.19,46.24,45.91,45.96,18900.0,39.5643,39.6071,39.3245,39.3673,18900.0
2014-01-15 09:35:00,46.0,46.08,45.97,46.04,5000.0,39.4016,39.4701,39.3759,39.4358,5000.0
2014-01-15 09:40:00,46.04,46.11,46.02,46.05,12000.0,39.4358,39.4958,39.4187,39.4444,12000.0
2014-01-15 09:45:00,46.02,46.11,45.97,46.06,6700.0,39.4187,39.4958,39.3759,39.453,6700.0
2014-01-15 09:50:00,46.12,46.12,45.96,46.07,4000.0,39.5043,39.5043,39.3673,39.4615,4000.0
2014-01-15 09:55:00,46.09,46.16,46.05,46.13,11000.0,39.4786,39.5386,39.4444,39.5129,11000.0
2014-01-15 10:00:00,46.11,46.24,46.11,46.16,6100.0,39.4958,39.6071,39.4958,39.5386,6100.0
2014-01-15 10:05:00,46.15,46.39,46.15,46.35,12600.0,39.53,39.7356,39.53,39.7014,12600.0
2014-01-15 10:10:00,46.4,46.4,46.31,46.36,6200.0,39.7442,39.7442,39.6671,39.7099,6200.0
2014-01-15 10:15:00,46.34,46.43,46.33,46.33,4900.0,39.6928,39.7699,39.6842,39.6842,4900.0
2014-01-15 10:20:00,46.33,46.37,46.27,46.33,11300.0,39.6842,39.7185,39.6328,39.6842,11300.0
2014-01-15 10:25:00,46.37,46.37,46.32,46.35,7100.0,39.7185,39.7185,39.6757,39.7014,7100.0
2014-01-15 10:30:00,46.34,46.37,46.33,46.33,7400.0,39.6928,39.7185,39.6842,39.6842,7400.0
2014-01-15 10:35:00,46.33,46.36,46.29,46.29,3400.0,39.6842,39.7099,39.65,39.65,3400.0
2014-01-15 10:40:00,46.3,46.32,46.29,46.31,8400.0,39.6585,39.6757,39.65,39.6671,8400.0
2014-01-15 10:45:00,46.31,46.31,46.29,46.3,2900.0,39.6671,39.6671,39.65,39.6585,2900.0
2014-01-15 10:50:00,46.29,46.32,46.27,46.28,7700.0,39.65,39.6757,39.6328,39.6414,7700.0
2014-01-15 10:55:00,46.29,46.3,46.27,46.28,3600.0,39.65,39.6585,39.6328,39.6414,3600.0
2014-01-15 11:00:00,46.28,46.33,46.27,46.33,6500.0,39.6414,39.6842,39.6328,39.6842,6500.0
2014-01-15 11:05:00,46.33,46.36,46.33,46.34,12700.0,39.6842,39.7099,39.6842,39.6928,12700.0
2014-01-15 11:10:00,46.36,46.43,46.35,46.41,5200.0,39.7099,39.7699,39.7014,39.7527,5200.0
2014-01-15 11:15:00,46.41,46.42,46.39,46.4,4200.0,39.7527,39.7613,39.7356,39.7442,4200.0
2014-01-15 11:20:00,46.39,46.39,46.35,46.37,6400.0,39.7356,39.7356,39.7014,39.7185,6400.0
2014-01-15 11:25:00,46.38,46.39,46.35,46.36,9900.0,39.727,39.7356,39.7014,39.7099,9900.0
2014-01-15 11:30:00,46.36,46.38,46.33,46.36,6300.0,39.7099,39.727,39.6842,39.7099,6300.0
2014-01-15 11:35:00,46.36,46.41,46.35,46.41,5800.0,39.7099,39.7527,39.7014,39.7527,5800.0
2014-01-15 11:40:00,46.4,46.41,46.35,46.39,6200.0,39.7442,39.7527,39.7014,39.7356,6200.0
2014-01-15 11:45:00,46.4,46.49,46.4,46.49,5100.0,39.7442,39.8213,39.7442,39.8213,5100.0
2014-01-15 11:50:00,46.48,46.48,46.45,46.46,7600.0,39.8127,39.8127,39.787,39.7956,7600.0
2014-01-15 11:55:00,46.47,46.47,46.43,46.47,15500.0,39.8041,39.8041,39.7699,39.8041,15500.0
2014-01-15 12:00:00,46.47,46.47,46.39,46.41,18500.0,39.8041,39.8041,39.7356,39.7527,18500.0
2014-01-15 12:05:00,46.43,46.43,46.32,46.34,23300.0,39.7699,39.7699,39.6757,39.6928,23300.0
2014-01-15 12:10:00,46.33,46.45,46.3,46.45,37000.0,39.6842,39.787,39.6585,39.787,37000.0
2014-01-15 12:15:00,46.46,46.55,46.45,46.54,11700.0,39.7956,39.8727,39.787,39.8641,11700.0
2014-01-15 12:20:00,46.54,46.54,46.48,46.5,4200.0,39.8641,39.8641,39.8127,39.8298,4200.0
2014-01-15 12:25:00,46.5,46.52,46.5,46.51,5300.0,39.8298,39.847,39.8298,39.8384,5300.0
2014-01-15 12:30:00,46.5,46.52,46.49,46.5,1700.0,39.8298,39.847,39.8213,39.8298,1700.0
2014-01-15 12:35:00,46.5,46.52,46.47,46.47,4000.0,39.8298,39.847,39.8041,39.8041,4000.0
2014-01-15 12:40:00,46.45,46.46,46.44,46.45,3300.0,39.787,39.7956,39.7784,39.787,3300.0
2014-01-15 12:45:00,46.45,46.45,46.43,46.44,6000.0,39.787,39.787,39.7699,39.7784,6000.0
2014-01-15 12:50:00,46.45,46.45,46.44,46.44,3300.0,39.787,39.787,39.7784,39.7784,3300.0
2014-01-15 12:55:00,46.44,46.45,46.44,46.45,11800.0,39.7784,39.787,39.7784,39.787,11800.0
2014-01-15 13:00:00,46.44,46.47,46.44,46.47,7100.0,39.7784,39.8041,39.7784,39.8041,7100.0
2014-01-15 13:05:00,46.47,46.47,46.4,46.44,7800.0,39.8041,39.8041,39.7442,39.7784,7800.0
2014-01-15 13:10:00,46.44,46.44,46.39,46.39,5900.0,39.7784,39.7784,39.7356,39.7356,5900.0
2014-01-15 13:15:00,46.4,46.4,46.35,46.36,8800.0,39.7442,39.7442,39.7014,39.7099,8800.0
2014-01-15 13:20:00,46.36,46.36,46.34,46.35,2600.0,39.7099,39.7099,39.6928,39.7014,2600.0
2014-01-15 13:25:00,46.35,46.35,46.3,46.34,4800.0,39.7014,39.7014,39.6585,39.6928,4800.0
2014-01-15 13:30:00,46.32,46.35,46.32,46.34,5400.0,39.6757,39.7014,39.6757,39.6928,5400.0
2014-01-15 13:35:00,46.35,46.35,46.22,46.24,15600.0,39.7014,39.7014,39.59,39.6071,15600.0
2014-01-15 13:40:00,46.23,46.24,46.23,46.24,7500.0,39.5986,39.6071,39.5986,39.6071,7500.0
2014-01-15 13:45:00,46.24,46.25,46.19,46.25,18200.0,39.6071,39.6157,39.5643,39.6157,18200.0
2014-01-15 13:50:00,46.25,46.33,46.25,46.33,5000.0,39.6157,39.6842,39.6157,39.6842,5000.0
2014-01-15 13:55:00,46.31,46.36,46.31,46.36,5900.0,39.6671,39.7099,39.6671,39.7099,5900.0
2014-01-15 14:00:00,46.36,46.38,46.31,46.38,12800.0,39.7099,39.727,39.6671,39.727,12800.0
2014-01-15 14:05:00,46.35,46.37,46.35,46.36,7800.0,39.7014,39.7185,39.7014,39.7099,7800.0
2014-01-15 14:10:00,46.35,46.36,46.33,46.35,4900.0,39.7014,39.7099,39.6842,39.7014,4900.0
2014-01-15 14:15:00,46.36,46.41,46.36,46.41,5900.0,39.7099,39.7527,39.7099,39.7527,5900.0
2014-01-15 14:20:00,46.41,46.43,46.4,46.43,6600.0,39.7527,39.7699,39.7442,39.7699,6600.0
2014-01-15 14:25:00,46.43,46.43,46.37,46.4,10600.0,39.7699,39.7699,39.7185,39.7442,10600.0
2014-01-15 14:30:00,46.4,46.41,46.39,46.41,13300.0,39.7442,39.7527,39.7356,39.7527,13300.0
2014-01-15 14:35:00,46.4,46.43,46.4,46.42,10600.0,39.7442,39.7699,39.7442,39.7613,10600.0
2014-01-15 14:40:00,46.43,46.43,46.42,46.43,7200.0,39.7699,39.7699,39.7613,39.7699,7200.0
2014-01-15 14:45:00,46.43,46.44,46.42,46.43,10500.0,39.7699,39.7784,39.7613,39.7699,10500.0
2014-01-15 14:50:00,46.44,46.47,46.43,46.47,10200.0,39.7784,39.8041,39.7699,39.8041,10200.0
2014-01-15 14:55:00,46.47,46.53,46.47,46.53,10000.0,39.8041,39.8555,39.8041,39.8555,10000.0
2014-01-15 15:00:00,46.53,46.57,46.51,46.57,10800.0,39.8555,39.8898,39.8384,39.8898,10800.0
2014-01-15 15:05:00,46.57,46.63,46.56,46.62,17600.0,39.8898,39.9412,39.8812,39.9326,17600.0
2014-01-15 15:10:00,46.61,46.62,46.56,46.59,31900.0,39.9241,39.9326,39.8812,39.9069,31900.0
2014-01-15 15:15:00,46.61,46.62,46.59,46.6,21700.0,39.9241,39.9326,39.9069,39.9155,21700.0
2014-01-15 15:20:00,46.59,46.59,46.55,46.58,13000.0,39.9069,39.9069,39.8727,39.8984,13000.0
2014-01-15 15:25:00,46.58,46.63,46.58,46.62,15900.0,39.8984,39.9412,39.8984,39.9326,15900.0
2014-01-15 15:30:00,46.63,46.63,46.61,46.61,25200.0,39.9412,39.9412,39.9241,39.9241,25200.0
2014-01-15 15:35:00,46.62,46.62,46.61,46.61,19800.0,39.9326,39.9326,39.9241,39.9241,19800.0
2014-01-15 15:40:00,46.62,46.7,46.61,46.66,39300.0,39.9326,40.0011,39.9241,39.9669,39300.0
2014-01-15 15:45:00,46.67,46.71,46.65,46.66,31600.0,39.9754,40.0097,39.9583,39.9669,31600.0
2014-01-15 15:50:00,46.67,46.68,46.66,46.67,36000.0,39.9754,39.984,39.9669,39.9754,36000.0
2014-01-15 15:55:00,46.67,46.7,46.66,46.66,89300.0,39.9754,40.0011,39.9669,39.9669,89300.0
2014-01-16 09:30:00,46.05,46.05,45.74,45.75,40500.0,39.4444,39.4444,39.1789,39.1874,40500.0
2014-01-16 09:35:00,45.75,45.92,45.75,45.86,22000.0,39.1874,39.333,39.1874,39.2816,22000.0
2014-01-16 09:40:00,45.81,45.95,45.81,45.95,17600.0,39.2388,39.3587,39.2388,39.3587,17600.0
2014-01-16 09:45:00,45.95,45.95,45.76,45.8,11600.0,39.3587,39.3587,39.196,39.2302,11600.0
2014-01-16 09:50:00,45.8,45.95,45.79,45.94,16100.0,39.2302,39.3587,39.2217,39.3502,16100.0
2014-01-16 09:55:00,45.95,46.02,45.89,45.91,15000.0,39.3587,39.4187,39.3073,39.3245,15000.0
2014-01-16 10:00:00,45.92,45.98,45.86,45.91,9800.0,39.333,39.3844,39.2816,39.3245,9800.0
2014-01-16 10:05:00,45.91,45.93,45.8,45.83,13800.0,39.3245,39.3416,39.2302,39.2559,13800.0
2014-01-16 10:10:00,45.79,46.0,45.77,45.98,17700.0,39.2217,39.4016,39.2045,39.3844,17700.0
2014-01-16 10:15:00,45.98,46.0,45.89,45.99,11800.0,39.3844,39.4016,39.3073,39.393,11800.0
2014-01-16 10:20:00,45.98,46.01,45.98,46.0,7700.0,39.3844,39.4101,39.3844,39.4016,7700.0
2014-01-16 10:25:00,46.0,46.12,45.98,45.99,17400.0,39.4016,39.5043,39.3844,39.393,17400.0
2014-01-16 10:30:00,45.99,46.0,45.93,45.93,4400.0,39.393,39.4016,39.3416,39.3416,4400.0
2014-01-16 10:35:00,45.95,45.95,45.93,45.95,4800.0,39.3587,39.3587,39.3416,39.3587,4800.0
2014-01-16 10:40:00,45.95,46.0,45.95,45.99,4800.0,39.3587,39.4016,39.3587,39.393,4800.0
2014-01-16 10:45:00,45.99,46.0,45.97,46.0,3700.0,39.393,39.4016,39.3759,39.4016,3700.0
2014-01-16 10:50:00,46.0,46.0,45.97,46.0,4100.0,39.4016,39.4016,39.3759,39.4016,4100.0
2014-01-16 10:55:00,45.99,46.12,45.99,46.1,5700.0,39.393,39.5043,39.393,39.4872,5700.0
2014-01-16 11:00:00,46.11,46.13,46.07,46.1,14600.0,39.4958,39.5129,39.4615,39.4872,14600.0
2014-01-16 11:05:00,46.1,46.11,46.09,46.1,6400.0,39.4872,39.4958,39.4786,39.4872,6400.0
2014-01-16 11:10:00,46.1,46.14,46.1,46.14,4400.0,39.4872,39.5215,39.4872,39.5215,4400.0
2014-01-16 11:15:00,46.14,46.14,46.04,46.07,16400.0,39.5215,39.5215,39.4358,39.4615,16400.0
2014-01-16 11:20:00,46.06,46.07,46.01,46.01,3300.0,39.453,39.4615,39.4101,39.4101,3300.0
2014-01-16 11:25:00,46.01,46.06,46.0,46.06,4800.0,39.4101,39.453,39.4016,39.453,4800.0
2014-01-16 11:30:00,46.07,46.09,46.05,46.05,5600.0,39.4615,39.4786,39.4444,39.4444,5600.0
2014-01-16 11:35:00,46.07,46.08,46.05,46.06,4500.0,39.4615,39.4701,39.4444,39.453,4500.0
2014-01-16 11:40:00,46.05,46.07,46.05,46.06,5300.0,39.4444,39.4615,39.4444,39.453,5300.0
2014-01-16 11:45:00,46.08,46.08,46.01,46.02,6300.0,39.4701,39.4701,39.4101,39.4187,6300.0
2014-01-16 11:50:00,46.01,46.02,45.9,45.92,17000.0,39.4101,39.4187,39.3159,39.333,17000.0
2014-01-16 11:55:00,45.94,45.97,45.9,45.9,8400.0,39.3502,39.3759,39.3159,39.3159,8400.0
2014-01-16 12:00:00,45.91,45.92,45.87,45.89,5300.0,39.3245,39.333,39.2902,39.3073,5300.0
2014-01-16 12:05:00,45.9,45.9,45.85,45.85,2800.0,39.3159,39.3159,39.2731,39.2731,2800.0
2014-01-16 12:10:00,45.86,45.86,45.8,45.8,3400.0,39.2816,39.2816,39.2302,39.2302,3400.0
2014-01-16 12:15:00,45.8,45.82,45.79,45.81,5800.0,39.2302,39.2474,39.2217,39.2388,5800.0
2014-01-16 12:20:00,45.81,45.84,45.77,45.77,7100.0,39.2388,39.2645,39.2045,39.2045,7100.0
2014-01-16 12:25:00,45.77,45.8,45.77,45.78,2000.0,39.2045,39.2302,39.2045,39.2131,2000.0
2014-01-16 12:30:00,45.78,45.79,45.78,45.79,1800.0,39.2131,39.2217,39.2131,39.2217,1800.0
2014-01-16 12:35:00,45.79,45.79,45.68,45.7,16400.0,39.2217,39.2217,39.1275,39.1446,16400.0
2014-01-16 12:40:00,45.72,45.75,45.71,45.75,13200.0,39.1617,39.1874,39.1532,39.1874,13200.0
2014-01-16 12:45:00,45.73,45.74,45.73,45.74,1000.0,39.1703,39.1789,39.1703,39.1789,1000.0
2014-01-16 12:50:00,45.74,45.77,45.67,45.71,14900.0,39.1789,39.2045,39.1189,39.1532,14900.0
2014-01-16 12:55:00,45.72,45.76,45.7,45.75,5600.0,39.1617,39.196,39.1446,39.1874,5600.0
2014-01-16 13:00:00,45.75,45.75,45.7,45.75,8300.0,39.1874,39.1874,39.1446,39.1874,8300.0
2014-01-16 13:05:00,45.75,45.8,45.74,45.79,18500.0,39.1874,39.2302,39.1789,39.2217,18500.0
2014-01-16 13:10:00,45.79,45.79,45.75,45.75,15500.0,39.2217,39.2217,39.1874,39.1874,15500.0
2014-01-16 13:15:00,45.75,45.76,45.72,45.75,18500.0,39.1874,39.196,39.1617,39.1874,18500.0
2014-01-16 13:20:00,45.75,45.76,45.74,45.75,9000.0,39.1874,39.196,39.1789,39.1874,9000.0
2014-01-16 13:25:00,45.75,45.75,45.74,45.75,5300.0,39.1874,39.1874,39.1789,39.1874,5300.0
2014-01-16 13:30:00,45.75,45.75,45.74,45.75,4000.0,39.1874,39.1874,39.1789,39.1874,4000.0
2014-01-16 13:35:00,45.75,45.75,45.75,45.75,3600.0,39.1874,39.1874,39.1874,39.1874,3600.0
2014-01-16 13:40:00,45.75,45.75,45.73,45.75,3200.0,39.1874,39.1874,39.1703,39.1874,3200.0
2014-01-16 13:45:00,45.75,45.75,45.74,45.75,2800.0,39.1874,39.1874,39.1789,39.1874,2800.0
2014-01-16 13:50:00,45.75,45.77,45.74,45.74,8900.0,39.1874,39.2045,39.1789,39.1789,8900.0
2014-01-16 13:55:00,45.75,45.77,45.75,45.75,17200.0,39.1874,39.2045,39.1874,39.1874,17200.0
2014-01-16 14:00:00,45.74,45.77,45.73,45.74,11300.0,39.1789,39.2045,39.1703,39.1789,11300.0
2014-01-16 14:05:00,45.75,45.76,45.74,45.75,4600.0,39.1874,39.196,39.1789,39.1874,4600.0
2014-01-16 14:10:00,45.75,45.76,45.75,45.76,3500.0,39.1874,39.196,39.1874,39.196,3500.0
2014-01-16 14:15:00,45.76,45.79,45.74,45.76,7500.0,39.196,39.2217,39.1789,39.196,7500.0
2014-01-16 14:20:00,45.75,45.76,45.75,45.76,6700.0,39.1874,39.196,39.1874,39.196,6700.0
2014-01-16 14:25:00,45.76,45.79,45.76,45.79,9300.0,39.196,39.2217,39.196,39.2217,9300.0
2014-01-16 14:30:00,45.79,45.83,45.79,45.83,7200.0,39.2217,39.2559,39.2217,39.2559,7200.0
2014-01-16 14:35:00,45.83,45.84,45.78,45.82,9500.0,39.2559,39.2645,39.2131,39.2474,9500.0
2014-01-16 14:40:00,45.83,45.86,45.8,45.82,10900.0,39.2559,39.2816,39.2302,39.2474,10900.0
2014-01-16 14:45:00,45.82,45.86,45.82,45.86,4800.0,39.2474,39.2816,39.2474,39.2816,4800.0
2014-01-16 14:50:00,45.86,45.89,45.85,45.89,8200.0,39.2816,39.3073,39.2731,39.3073,8200.0
2014-01-16 14:55:00,45.89,45.9,45.88,45.89,11700.0,39.3073,39.3159,39.2988,39.3073,11700.0
2014-01-16 15:00:00,45.89,45.89,45.83,45.87,25800.0,39.3073,39.3073,39.2559,39.2902,25800.0
2014-01-16 15:05:00,45.86,45.87,45.8,45.82,20200.0,39.2816,39.2902,39.2302,39.2474,20200.0
2014-01-16 15:10:00,45.81,45.85,45.81,45.85,15600.0,39.2388,39.2731,39.2388,39.2731,15600.0
2014-01-16 15:15:00,45.85,45.88,45.82,45.85,35300.0,39.2731,39.2988,39.2474,39.2731,35300.0
2014-01-16 15:20:00,45.85,45.89,45.85,45.88,19600.0,39.2731,39.3073,39.2731,39.2988,19600.0
2014-01-16 15:25:00,45.88,45.89,45.8,45.84,21200.0,39.2988,39.3073,39.2302,39.2645,21200.0
2014-01-16 15:30:00,45.84,45.84,45.78,45.79,30800.0,39.2645,39.2645,39.2131,39.2217,30800.0
2014-01-16 15:35:00,45.78,45.79,45.73,45.75,30800.0,39.2131,39.2217,39.1703,39.1874,30800.0
2014-01-16 15:40:00,45.76,45.78,45.73,45.75,16600.0,39.196,39.2131,39.1703,39.1874,16600.0
2014-01-16 15:45:00,45.77,45.81,45.75,45.77,23600.0,39.2045,39.2388,39.1874,39.2045,23600.0
2014-01-16 15:50:00,45.75,45.82,45.75,45.8,46100.0,39.1874,39.2474,39.1874,39.2302,46100.0
2014-01-16 15:55:00,45.8,45.84,45.77,45.81,62400.0,39.2302,39.2645,39.2045,39.2388,62400.0
2014-01-17 09:30:00,45.06,45.1,44.9,45.02,66700.0,38.5964,38.6307,38.4593,38.5621,66700.0
2014-01-17 09:35:00,45.02,45.2,45.02,45.2,43800.0,38.5621,38.7163,38.5621,38.7163,43800.0
2014-01-17 09:40:00,45.14,45.24,45.14,45.24,18900.0,38.6649,38.7506,38.6649,38.7506,18900.0
2014-01-17 09:45:00,45.24,45.3,45.18,45.18,14000.0,38.7506,38.802,38.6992,38.6992,14000.0
2014-01-17 09:50:00,45.19,45.26,45.17,45.25,56800.0,38.7077,38.7677,38.6906,38.7591,56800.0
2014-01-17 09:55:00,45.24,45.5,45.23,45.5,19200.0,38.7506,38.9733,38.742,38.9733,19200.0
2014-01-17 10:00:00,45.5,45.67,45.48,45.67,23000.0,38.9733,39.1189,38.9561,39.1189,23000.0
2014-01-17 10:05:00,45.59,45.67,45.33,45.51,8100.0,39.0504,39.1189,38.8277,38.9818,8100.0
2014-01-17 10:10:00,45.51,45.62,45.51,45.62,6400.0,38.9818,39.0761,38.9818,39.0761,6400.0
2014-01-17 10:15:00,45.63,45.63,45.54,45.59,3900.0,39.0846,39.0846,39.0075,39.0504,3900.0
2014-01-17 10:20:00,45.58,45.6,45.53,45.59,3400.0,39.0418,39.0589,38.999,39.0504,3400.0
2014-01-17 10:25:00,45.57,45.59,45.54,45.56,5000.0,39.0332,39.0504,39.0075,39.0247,5000.0
2014-01-17 10:30:00,45.55,45.6,45.55,45.6,1900.0,39.0161,39.0589,39.0161,39.0589,1900.0
2014-01-17 10:35:00,45.57,45.59,45.55,45.57,4800.0,39.0332,39.0504,39.0161,39.0332,4800.0
2014-01-17 10:40:00,45.58,45.77,45.57,45.77,16900.0,39.0418,39.2045,39.0332,39.2045,16900.0
2014-01-17 10:45:00,45.71,45.75,45.67,45.67,5400.0,39.1532,39.1874,39.1189,39.1189,5400.0
2014-01-17 10:50:00,45.66,45.67,45.59,45.64,5800.0,39.1103,39.1189,39.0504,39.0932,5800.0
2014-01-17 10:55:00,45.65,45.7,45.65,45.7,4100.0,39.1018,39.1446,39.1018,39.1446,4100.0
2014-01-17 11:00:00,45.71,45.76,45.71,45.76,3800.0,39.1532,39.196,39.1532,39.196,3800.0
2014-01-17 11:05:00,45.76,45.77,45.72,45.75,3800.0,39.196,39.2045,39.1617,39.1874,3800.0
2014-01-17 11:10:00,45.73,45.73,45.72,45.73,2800.0,39.1703,39.1703,39.1617,39.1703,2800.0
2014-01-17 11:15:00,45.72,45.83,45.72,45.83,17300.0,39.1617,39.2559,39.1617,39.2559,17300.0
2014-01-17 11:20:00,45.83,45.91,45.83,45.9,9300.0,39.2559,39.3245,39.2559,39.3159,9300.0
2014-01-17 11:25:00,45.9,45.91,45.88,45.91,6400.0,39.3159,39.3245,39.2988,39.3245,6400.0
2014-01-17 11:30:00,45.92,46.03,45.92,45.96,13500.0,39.333,39.4273,39.333,39.3673,13500.0
2014-01-17 11:35:00,45.97,46.0,45.92,45.99,5000.0,39.3759,39.4016,39.333,39.393,5000.0
2014-01-17 11:40:00,45.98,46.0,45.98,45.99,3400.0,39.3844,39.4016,39.3844,39.393,3400.0
2014-01-17 11:45:00,46.01,46.01,45.97,45.97,3400.0,39.4101,39.4101,39.3759,39.3759,3400.0
2014-01-17 11:50:00,45.97,45.98,45.94,45.94,3200.0,39.3759,39.3844,39.3502,39.3502,3200.0
2014-01-17 11:55:00,45.93,46.01,45.93,45.99,11500.0,39.3416,39.4101,39.3416,39.393,11500.0
2014-01-17 12:00:00,46.0,46.0,45.92,45.92,4700.0,39.4016,39.4016,39.333,39.333,4700.0
2014-01-17 12:05:00,45.94,45.97,45.93,45.93,5900.0,39.3502,39.3759,39.3416,39.3416,5900.0
2014-01-17 12:10:00,45.93,45.98,45.89,45.93,5400.0,39.3416,39.3844,39.3073,39.3416,5400.0
2014-01-17 12:15:00,45.94,45.95,45.9,45.9,3300.0,39.3502,39.3587,39.3159,39.3159,3300.0
2014-01-17 12:20:00,45.9,45.95,45.9,45.94,5800.0,39.3159,39.3587,39.3159,39.3502,5800.0
2014-01-17 12:25:00,45.94,45.96,45.93,45.93,6800.0,39.3502,39.3673,39.3416,39.3416,6800.0
2014-01-17 12:30:00,45.95,45.95,45.87,45.87,8900.0,39.3587,39.3587,39.2902,39.2902,8900.0
2014-01-17 12:35:00,45.87,45.9,45.87,45.88,2400.0,39.2902,39.3159,39.2902,39.2988,2400.0
2014-01-17 12:40:00,45.88,45.93,45.87,45.89,5500.0,39.2988,39.3416,39.2902,39.3073,5500.0
2014-01-17 12:45:00,45.87,45.89,45.87,45.88,1600.0,39.2902,39.3073,39.2902,39.2988,1600.0
2014-01-17 12:50:00,45.88,45.9,45.86,45.89,6000.0,39.2988,39.3159,39.2816,39.3073,6000.0
2014-01-17 12:55:00,45.89,45.94,45.88,45.88,7100.0,39.3073,39.3502,39.2988,39.2988,7100.0
2014-01-17 13:00:00,45.9,45.9,45.9,45.9,7600.0,39.3159,39.3159,39.3159,39.3159,7600.0
2014-01-17 13:05:00,45.91,45.94,45.9,45.94,3100.0,39.3245,39.3502,39.3159,39.3502,3100.0
2014-01-17 13:10:00,45.92,45.94,45.88,45.88,8900.0,39.333,39.3502,39.2988,39.2988,8900.0
2014-01-17 13:15:00,45.88,45.88,45.78,45.88,11200.0,39.2988,39.2988,39.2131,39.2988,11200.0
2014-01-17 13:20:00,45.87,45.87,45.81,45.85,2900.0,39.2902,39.2902,39.2388,39.2731,2900.0
2014-01-17 13:25:00,45.84,45.86,45.84,45.84,3100.0,39.2645,39.2816,39.2645,39.2645,3100.0
2014-01-17 13:30:00,45.84,45.84,45.8,45.82,3700.0,39.2645,39.2645,39.2302,39.2474,3700.0
2014-01-17 13:35:00,45.82,45.85,45.82,45.84,1200.0,39.2474,39.2731,39.2474,39.2645,1200.0
2014-01-17 13:40:00,45.84,45.85,45.79,45.79,12700.0,39.2645,39.2731,39.2217,39.2217,12700.0
2014-01-17 13:45:00,45.79,45.81,45.78,45.8,2500.0,39.2217,39.2388,39.2131,39.2302,2500.0
2014-01-17 13:50:00,45.8,45.84,45.79,45.84,4800.0,39.2302,39.2645,39.2217,39.2645,4800.0
2014-01-17 13:55:00,45.85,45.85,45.78,45.78,4500.0,39.2731,39.2731,39.2131,39.2131,4500.0
2014-01-17 14:00:00,45.78,45.78,45.7,45.7,9200.0,39.2131,39.2131,39.1446,39.1446,9200.0
2014-01-17 14:05:00,45.7,45.73,45.69,45.7,2900.0,39.1446,39.1703,39.136,39.1446,2900.0
2014-01-17 14:10:00,45.73,45.74,45.69,45.7,3600.0,39.1703,39.1789,39.136,39.1446,3600.0
2014-01-17 14:15:00,45.7,45.74,45.69,45.74,4200.0,39.1446,39.1789,39.136,39.1789,4200.0
2014-01-17 14:20:00,45.73,45.74,45.67,45.68,12100.0,39.1703,39.1789,39.1189,39.1275,12100.0
2014-01-17 14:25:00,45.68,45.68,45.63,45.66,2900.0,39.1275,39.1275,39.0846,39.1103,2900.0
2014-01-17 14:30:00,45.65,45.67,45.65,45.65,1700.0,39.1018,39.1189,39.1018,39.1018,1700.0
2014-01-17 14:35:00,45.67,45.72,45.63,45.64,8200.0,39.1189,39.1617,39.0846,39.0932,8200.0
2014-01-17 14:40:00,45.66,45.77,45.65,45.75,9600.0,39.1103,39.2045,39.1018,39.1874,9600.0
2014-01-17 14:45:00,45.74,45.75,45.74,45.74,1000.0,39.1789,39.1874,39.1789,39.1789,1000.0
2014-01-17 14:50:00,45.76,45.79,45.76,45.78,11200.0,39.196,39.2217,39.196,39.2131,11200.0
2014-01-17 14:55:00,45.78,45.82,45.77,45.77,19800.0,39.2131,39.2474,39.2045,39.2045,19800.0
2014-01-17 15:00:00,45.77,45.77,45.64,45.64,18000.0,39.2045,39.2045,39.0932,39.0932,18000.0
2014-01-17 15:05:00,45.65,45.65,45.45,45.45,32000.0,39.1018,39.1018,38.9305,38.9305,32000.0
2014-01-17 15:10:00,45.45,45.51,45.45,45.49,18100.0,38.9305,38.9818,38.9305,38.9647,18100.0
2014-01-17 15:15:00,45.49,45.51,45.49,45.5,5900.0,38.9647,38.9818,38.9647,38.9733,5900.0
2014-01-17 15:20:00,45.5,45.51,45.45,45.5,14000.0,38.9733,38.9818,38.9305,38.9733,14000.0
2014-01-17 15:25:00,45.5,45.51,45.45,45.47,18900.0,38.9733,38.9818,38.9305,38.9476,18900.0
2014-01-17 15:30:00,45.48,45.48,45.45,45.46,11300.0,38.9561,38.9561,38.9305,38.939,11300.0
2014-01-17 15:35:00,45.46,45.51,45.46,45.51,18100.0,38.939,38.9818,38.939,38.9818,18100.0
2014-01-17 15:40:00,45.51,45.54,45.49,45.49,22700.0,38.9818,39.0075,38.9647,38.9647,22700.0
2014-01-17 15:45:00,45.51,45.63,45.51,45.63,23700.0,38.9818,39.0846,38.9818,39.0846,23700.0
2014-01-17 15:50:00,45.63,45.63,45.58,45.61,35400.0,39.0846,39.0846,39.0418,39.0675,35400.0
2014-01-17 15:55:00,45.61,45.63,45.55,45.62,61600.0,39.0675,39.0846,39.0161,39.0761,61600.0
2014-01-21 09:30:00,45.0,45.09,44.62,44.98,60700.0,38.545,38.6221,38.2195,38.5279,60700.0
2014-01-21 09:35:00,45.01,45.25,45.0,45.13,16800.0,38.5536,38.7591,38.545,38.6564,16800.0
2014-01-21 09:40:00,45.13,45.39,45.08,45.39,20700.0,38.6564,38.8791,38.6135,38.8791,20700.0
2014-01-21 09:45:00,45.39,45.49,45.37,45.42,21600.0,38.8791,38.9647,38.8619,38.9048,21600.0
2014-01-21 09:50:00,45.43,45.44,45.4,45.44,5900.0,38.9133,38.9219,38.8876,38.9219,5900.0
2014-01-21 09:55:00,45.44,45.47,45.4,45.41,15000.0,38.9219,38.9476,38.8876,38.8962,15000.0
2014-01-21 10:00:00,45.41,45.45,45.39,45.45,9100.0,38.8962,38.9305,38.8791,38.9305,9100.0
2014-01-21 10:05:00,45.45,45.58,45.45,45.58,15900.0,38.9305,39.0418,38.9305,39.0418,15900.0
2014-01-21 10:10:00,45.56,45.58,45.5,45.54,17000.0,39.0247,39.0418,38.9733,39.0075,17000.0
2014-01-21 10:15:00,45.57,45.69,45.57,45.65,10400.0,39.0332,39.136,39.0332,39.1018,10400.0
2014-01-21 10:20:00,45.65,45.71,45.65,45.71,8100.0,39.1018,39.1532,39.1018,39.1532,8100.0
2014-01-21 10:25:00,45.71,45.75,45.71,45.73,2500.0,39.1532,39.1874,39.1532,39.1703,2500.0
2014-01-21 10:30:00,45.74,45.74,45.69,45.69,7900.0,39.1789,39.1789,39.136,39.136,7900.0
2014-01-21 10:35:00,45.71,45.74,45.71,45.73,800.0,39.1532,39.1789,39.1532,39.1703,800.0
2014-01-21 10:40:00,45.72,45.77,45.65,45.77,10900.0,39.1617,39.2045,39.1018,39.2045,10900.0
2014-01-21 10:45:00,45.78,45.79,45.75,45.77,4600.0,39.2131,39.2217,39.1874,39.2045,4600.0
2014-01-21 10:50:00,45.76,45.82,45.75,45.81,7000.0,39.196,39.2474,39.1874,39.2388,7000.0
2014-01-21 10:55:00,45.81,45.82,45.78,45.78,17200.0,39.2388,39.2474,39.2131,39.2131,17200.0
2014-01-21 11:00:00,45.79,45.85,45.78,45.84,11500.0,39.2217,39.2731,39.2131,39.2645,11500.0
2014-01-21 11:05:00,45.85,45.88,45.82,45.83,37700.0,39.2731,39.2988,39.2474,39.2559,37700.0
2014-01-21 11:10:00,45.83,45.85,45.74,45.85,12700.0,39.2559,39.2731,39.1789,39.2731,12700.0
2014-01-21 11:15:00,45.84,45.89,45.81,45.84,26600.0,39.2645,39.3073,39.2388,39.2645,26600.0
2014-01-21 11:20:00,45.87,45.87,45.82,45.87,5600.0,39.2902,39.2902,39.2474,39.2902,5600.0
2014-01-21 11:25:00,45.88,45.88,45.84,45.85,18400.0,39.2988,39.2988,39.2645,39.2731,18400.0
2014-01-21 11:30:00,45.83,45.9,45.83,45.9,2000.0,39.2559,39.3159,39.2559,39.3159,2000.0
2014-01-21 11:35:00,45.9,45.92,45.85,45.9,3000.0,39.3159,39.333,39.2731,39.3159,3000.0
2014-01-21 11:40:00,45.89,45.91,45.86,45.88,4200.0,39.3073,39.3245,39.2816,39.2988,4200.0
2014-01-21 11:45:00,45.88,45.88,45.84,45.85,11900.0,39.2988,39.2988,39.2645,39.2731,11900.0
2014-01-21 11:50:00,45.85,45.92,45.85,45.89,69300.0,39.2731,39.333,39.2731,39.3073,69300.0
2014-01-21 11:55:00,45.89,45.92,45.88,45.9,15000.0,39.3073,39.333,39.2988,39.3159,15000.0
2014-01-21 12:00:00,45.89,46.03,45.89,46.0,25800.0,39.3073,39.4273,39.3073,39.4016,25800.0
2014-01-21 12:05:00,46.03,46.05,45.98,46.0,6200.0,39.4273,39.4444,39.3844,39.4016,6200.0
2014-01-21 12:10:00,46.01,46.09,46.01,46.09,4400.0,39.4101,39.4786,39.4101,39.4786,4400.0
2014-01-21 12:15:00,46.09,46.22,46.09,46.17,17500.0,39.4786,39.59,39.4786,39.5472,17500.0
2014-01-21 12:20:00,46.18,46.28,46.17,46.25,19600.0,39.5557,39.6414,39.5472,39.6157,19600.0
2014-01-21 12:25:00,46.26,46.32,46.26,46.28,18000.0,39.6243,39.6757,39.6243,39.6414,18000.0
2014-01-21 12:30:00,46.29,46.29,46.19,46.22,6300.0,39.65,39.65,39.5643,39.59,6300.0
2014-01-21 12:35:00,46.21,46.25,46.19,46.25,2300.0,39.5814,39.6157,39.5643,39.6157,2300.0
2014-01-21 12:40:00,46.24,46.26,46.15,46.18,6200.0,39.6071,39.6243,39.53,39.5557,6200.0
2014-01-21 12:45:00,46.2,46.2,46.16,46.18,4900.0,39.5729,39.5729,39.5386,39.5557,4900.0
2014-01-21 12:50:00,46.19,46.24,46.16,46.19,10400.0,39.5643,39.6071,39.5386,39.5643,10400.0
2014-01-21 12:55:00,46.19,46.19,46.05,46.07,8700.0,39.5643,39.5643,39.4444,39.4615,8700.0
2014-01-21 13:00:00,46.09,46.09,46.02,46.05,7300.0,39.4786,39.4786,39.4187,39.4444,7300.0
2014-01-21 13:05:00,46.04,46.07,46.03,46.05,6200.0,39.4358,39.4615,39.4273,39.4444,6200.0
2014-01-21 13:10:00,46.07,46.07,46.02,46.04,4900.0,39.4615,39.4615,39.4187,39.4358,4900.0
2014-01-21 13:15:00,46.06,46.08,46.04,46.08,13700.0,39.453,39.4701,39.4358,39.4701,13700.0
2014-01-21 13:20:00,46.08,46.09,46.06,46.07,7800.0,39.4701,39.4786,39.453,39.4615,7800.0
2014-01-21 13:25:00,46.05,46.12,46.05,46.08,20400.0,39.4444,39.5043,39.4444,39.4701,20400.0
2014-01-21 13:30:00,46.09,46.15,46.08,46.15,6700.0,39.4786,39.53,39.4701,39.53,6700.0
2014-01-21 13:35:00,46.15,46.15,46.13,46.14,9700.0,39.53,39.53,39.5129,39.5215,9700.0
2014-01-21 13:40:00,46.14,46.16,46.09,46.1,9300.0,39.5215,39.5386,39.4786,39.4872,9300.0
2014-01-21 13:45:00,46.1,46.16,46.09,46.14,10700.0,39.4872,39.5386,39.4786,39.5215,10700.0
2014-01-21 13:50:00,46.14,46.14,46.09,46.09,27800.0,39.5215,39.5215,39.4786,39.4786,27800.0
2014-01-21 13:55:00,46.1,46.11,46.09,46.09,9900.0,39.4872,39.4958,39.4786,39.4786,9900.0
2014-01-21 14:00:00,46.1,46.1,46.08,46.09,15600.0,39.4872,39.4872,39.4701,39.4786,15600.0
2014-01-21 14:05:00,46.09,46.09,46.06,46.06,6900.0,39.4786,39.4786,39.453,39.453,6900.0
2014-01-21 14:10:00,46.05,46.06,46.01,46.04,10600.0,39.4444,39.453,39.4101,39.4358,10600.0
2014-01-21 14:15:00,46.04,46.09,46.03,46.09,16200.0,39.4358,39.4786,39.4273,39.4786,16200.0
2014-01-21 14:20:00,46.09,46.1,46.05,46.1,10300.0,39.4786,39.4872,39.4444,39.4872,10300.0
2014-01-21 14:25:00,46.1,46.1,46.03,46.04,10700.0,39.4872,39.4872,39.4273,39.4358,10700.0
2014-01-21 14:30:00,46.04,46.08,46.03,46.04,10800.0,39.4358,39.4701,39.4273,39.4358,10800.0
2014-01-21 14:35:00,46.04,46.09,46.04,46.09,12700.0,39.4358,39.4786,39.4358,39.4786,12700.0
2014-01-21 14:40:00,46.09,46.09,46.01,46.02,12700.0,39.4786,39.4786,39.4101,39.4187,12700.0
2014-01-21 14:45:00,46.01,46.04,46.01,46.04,8300.0,39.4101,39.4358,39.4101,39.4358,8300.0
2014-01-21 14:50:00,46.04,46.05,46.0,46.0,16300.0,39.4358,39.4444,39.4016,39.4016,16300.0
2014-01-21 14:55:00,46.0,46.0,45.93,45.98,9800.0,39.4016,39.4016,39.3416,39.3844,9800.0
2014-01-21 15:00:00,45.98,46.03,45.97,46.03,11800.0,39.3844,39.4273,39.3759,39.4273,11800.0
2014-01-21 15:05:00,46.03,46.09,46.02,46.08,28700.0,39.4273,39.4786,39.4187,39.4701,28700.0
2014-01-21 15:10:00,46.07,46.09,45.99,45.99,23500.0,39.4615,39.4786,39.393,39.393,23500.0
2014-01-21 15:15:00,45.99,46.05,45.99,46.05,13200.0,39.393,39.4444,39.393,39.4444,13200.0
2014-01-21 15:20:00,46.04,46.05,45.98,46.02,35900.0,39.4358,39.4444,39.3844,39.4187,35900.0
2014-01-21 15:25:00,46.03,46.09,46.02,46.09,24200.0,39.4273,39.4786,39.4187,39.4786,24200.0
2014-01-21 15:30:00,46.08,46.11,46.07,46.08,10700.0,39.4701,39.4958,39.4615,39.4701,10700.0
2014-01-21 15:35:00,46.11,46.27,46.11,46.25,24800.0,39.4958,39.6328,39.4958,39.6157,24800.0
2014-01-21 15:40:00,46.26,46.27,46.08,46.08,28300.0,39.6243,39.6328,39.4701,39.4701,28300.0
2014-01-21 15:45:00,46.09,46.14,46.08,46.12,43400.0,39.4786,39.5215,39.4701,39.5043,43400.0
2014-01-21 15:50:00,46.11,46.13,46.09,46.09,59000.0,39.4958,39.5129,39.4786,39.4786,59000.0
2014-01-21 15:55:00,46.1,46.12,46.08,46.1,66200.0,39.4872,39.5043,39.4701,39.4872,66200.0
2014-01-22 09:30:00,46.15,46.41,46.13,46.35,59600.0,39.53,39.7527,39.5129,39.7014,59600.0
2014-01-22 09:35:00,46.26,46.47,46.23,46.43,13000.0,39.6243,39.8041,39.5986,39.7699,13000.0
2014-01-22 09:40:00,46.42,46.64,46.4,46.59,56500.0,39.7613,39.9498,39.7442,39.9069,56500.0
2014-01-22 09:45:00,46.57,46.58,46.49,46.54,12800.0,39.8898,39.8984,39.8213,39.8641,12800.0
2014-01-22 09:50:00,46.51,46.53,46.45,46.46,5200.0,39.8384,39.8555,39.787,39.7956,5200.0
2014-01-22 09:55:00,46.46,46.47,46.28,46.35,8100.0,39.7956,39.8041,39.6414,39.7014,8100.0
2014-01-22 10:00:00,46.37,46.42,46.22,46.26,8800.0,39.7185,39.7613,39.59,39.6243,8800.0
2014-01-22 10:05:00,46.3,46.38,46.28,46.33,11700.0,39.6585,39.727,39.6414,39.6842,11700.0
2014-01-22 10:10:00,46.35,46.36,46.27,46.27,7200.0,39.7014,39.7099,39.6328,39.6328,7200.0
2014-01-22 10:15:00,46.3,46.34,46.28,46.33,12500.0,39.6585,39.6928,39.6414,39.6842,12500.0
2014-01-22 10:20:00,46.33,46.41,46.33,46.41,7000.0,39.6842,39.7527,39.6842,39.7527,7000.0
2014-01-22 10:25:00,46.44,46.47,46.33,46.37,37800.0,39.7784,39.8041,39.6842,39.7185,37800.0
2014-01-22 10:30:00,46.38,46.4,46.28,46.28,4300.0,39.727,39.7442,39.6414,39.6414,4300.0
2014-01-22 10:35:00,46.27,46.34,46.27,46.31,7800.0,39.6328,39.6928,39.6328,39.6671,7800.0
2014-01-22 10:40:00,46.31,46.43,46.31,46.41,6700.0,39.6671,39.7699,39.6671,39.7527,6700.0
2014-01-22 10:45:00,46.41,46.46,46.37,46.4,7100.0,39.7527,39.7956,39.7185,39.7442,7100.0
2014-01-22 10:50:00,46.4,46.45,46.4,46.44,12800.0,39.7442,39.787,39.7442,39.7784,12800.0
2014-01-22 10:55:00,46.44,46.46,46.36,46.36,14400.0,39.7784,39.7956,39.7099,39.7099,14400.0
2014-01-22 11:00:00,46.37,46.37,46.28,46.28,4000.0,39.7185,39.7185,39.6414,39.6414,4000.0
2014-01-22 11:05:00,46.28,46.28,46.26,46.26,4900.0,39.6414,39.6414,39.6243,39.6243,4900.0
2014-01-22 11:10:00,46.26,46.26,46.21,46.21,2600.0,39.6243,39.6243,39.5814,39.5814,2600.0
2014-01-22 11:15:00,46.22,46.32,46.19,46.32,11200.0,39.59,39.6757,39.5643,39.6757,11200.0
2014-01-22 11:20:00,46.31,46.37,46.31,46.34,8500.0,39.6671,39.7185,39.6671,39.6928,8500.0
2014-01-22 11:25:00,46.35,46.35,46.33,46.35,9100.0,39.7014,39.7014,39.6842,39.7014,9100.0
2014-01-22 11:30:00,46.35,46.37,46.34,46.36,5600.0,39.7014,39.7185,39.6928,39.7099,5600.0
2014-01-22 11:35:00,46.34,46.34,46.3,46.33,5700.0,39.6928,39.6928,39.6585,39.6842,5700.0
2014-01-22 11:40:00,46.34,46.52,46.34,46.52,19900.0,39.6928,39.847,39.6928,39.847,19900.0
2014-01-22 11:45:00,46.55,46.55,46.39,46.41,15400.0,39.8727,39.8727,39.7356,39.7527,15400.0
2014-01-22 11:50:00,46.42,46.43,46.36,46.37,3000.0,39.7613,39.7699,39.7099,39.7185,3000.0
2014-01-22 11:55:00,46.37,46.41,46.31,46.41,12600.0,39.7185,39.7527,39.6671,39.7527,12600.0
2014-01-22 12:00:00,46.42,46.52,46.38,46.43,13500.0,39.7613,39.847,39.727,39.7699,13500.0
2014-01-22 12:05:00,46.44,46.47,46.4,46.4,7000.0,39.7784,39.8041,39.7442,39.7442,7000.0
2014-01-22 12:10:00,46.42,46.42,46.4,46.42,5200.0,39.7613,39.7613,39.7442,39.7613,5200.0
2014-01-22 12:15:00,46.42,46.45,46.41,46.45,5000.0,39.7613,39.787,39.7527,39.787,5000.0
2014-01-22 12:20:00,46.45,46.47,46.44,46.44,7400.0,39.787,39.8041,39.7784,39.7784,7400.0
2014-01-22 12:25:00,46.44,46.45,46.43,46.45,5200.0,39.7784,39.787,39.7699,39.787,5200.0
2014-01-22 12:30:00,46.44,46.45,46.41,46.42,4200.0,39.7784,39.787,39.7527,39.7613,4200.0
2014-01-22 12:35:00,46.41,46.42,46.39,46.4,7800.0,39.7527,39.7613,39.7356,39.7442,7800.0
2014-01-22 12:40:00,46.4,46.45,46.4,46.45,3600.0,39.7442,39.787,39.7442,39.787,3600.0
2014-01-22 12:45:00,46.45,46.53,46.45,46.53,9300.0,39.787,39.8555,39.787,39.8555,9300.0
2014-01-22 12:50:00,46.54,46.54,46.5,46.52,4600.0,39.8641,39.8641,39.8298,39.847,4600.0
2014-01-22 12:55:00,46.5,46.56,46.49,46.49,29400.0,39.8298,39.8812,39.8213,39.8213,29400.0
2014-01-22 13:00:00,46.49,46.51,46.47,46.49,4300.0,39.8213,39.8384,39.8041,39.8213,4300.0
2014-01-22 13:05:00,46.48,46.49,46.47,46.48,6000.0,39.8127,39.8213,39.8041,39.8127,6000.0
2014-01-22 13:10:00,46.49,46.57,46.48,46.55,16300.0,39.8213,39.8898,39.8127,39.8727,16300.0
2014-01-22 13:15:00,46.57,46.57,46.53,46.55,7400.0,39.8898,39.8898,39.8555,39.8727,7400.0
2014-01-22 13:20:00,46.55,46.55,46.52,46.53,4800.0,39.8727,39.8727,39.847,39.8555,4800.0
2014-01-22 13:25:00,46.52,46.55,46.48,46.55,24300.0,39.847,39.8727,39.8127,39.8727,24300.0
2014-01-22 13:30:00,46.56,46.59,46.5,46.52,9600.0,39.8812,39.9069,39.8298,39.847,9600.0
2014-01-22 13:35:00,46.53,46.63,46.5,46.63,35400.0,39.8555,39.9412,39.8298,39.9412,35400.0
2014-01-22 13:40:00,46.62,46.79,46.6,46.69,32000.0,39.9326,40.0782,39.9155,39.9926,32000.0
2014-01-22 13:45:00,46.71,46.76,46.64,46.66,20100.0,40.0097,40.0525,39.9498,39.9669,20100.0
2014-01-22 13:50:00,46.66,46.71,46.63,46.64,29500.0,39.9669,40.0097,39.9412,39.9498,29500.0
2014-01-22 13:55:00,46.62,46.62,46.58,46.59,7800.0,39.9326,39.9326,39.8984,39.9069,7800.0
2014-01-22 14:00:00,46.58,46.65,46.56,46.62,23100.0,39.8984,39.9583,39.8812,39.9326,23100.0
2014-01-22 14:05:00,46.61,46.62,46.59,46.6,8200.0,39.9241,39.9326,39.9069,39.9155,8200.0
2014-01-22 14:10:00,46.61,46.61,46.57,46.58,17700.0,39.9241,39.9241,39.8898,39.8984,17700.0
2014-01-22 14:15:00,46.58,46.73,46.52,46.73,21400.0,39.8984,40.0268,39.847,40.0268,21400.0
2014-01-22 14:20:00,46.75,46.75,46.6,46.61,19200.0,40.044,40.044,39.9155,39.9241,19200.0
2014-01-22 14:25:00,46.64,46.64,46.61,46.61,8400.0,39.9498,39.9498,39.9241,39.9241,8400.0
2014-01-22 14:30:00,46.61,46.61,46.51,46.53,8600.0,39.9241,39.9241,39.8384,39.8555,8600.0
2014-01-22 14:35:00,46.52,46.54,46.48,46.52,23300.0,39.847,39.8641,39.8127,39.847,23300.0
2014-01-22 14:40:00,46.53,46.54,46.51,46.54,16400.0,39.8555,39.8641,39.8384,39.8641,16400.0
2014-01-22 14:45:00,46.54,46.54,46.5,46.51,13600.0,39.8641,39.8641,39.8298,39.8384,13600.0
2014-01-22 14:50:00,46.51,46.55,46.5,46.55,14100.0,39.8384,39.8727,39.8298,39.8727,14100.0
2014-01-22 14:55:00,46.54,46.6,46.54,46.59,10800.0,39.8641,39.9155,39.8641,39.9069,10800.0
2014-01-22 15:00:00,46.6,46.6,46.54,46.54,15200.0,39.9155,39.9155,39.8641,39.8641,15200.0
2014-01-22 15:05:00,46.54,46.54,46.5,46.52,25900.0,39.8641,39.8641,39.8298,39.847,25900.0
2014-01-22 15:10:00,46.5,46.51,46.5,46.51,3400.0,39.8298,39.8384,39.8298,39.8384,3400.0
2014-01-22 15:15:00,46.51,46.51,46.49,46.49,15700.0,39.8384,39.8384,39.8213,39.8213,15700.0
2014-01-22 15:20:00,46.5,46.53,46.49,46.51,9900.0,39.8298,39.8555,39.8213,39.8384,9900.0
2014-01-22 15:25:00,46.51,46.55,46.51,46.54,13700.0,39.8384,39.8727,39.8384,39.8641,13700.0
2014-01-22 15:30:00,46.55,46.63,46.54,46.6,65500.0,39.8727,39.9412,39.8641,39.9155,65500.0
2014-01-22 15:35:00,46.61,46.63,46.59,46.6,65500.0,39.9241,39.9412,39.9069,39.9155,65500.0
2014-01-22 15:40:00,46.6,46.61,46.53,46.53,37100.0,39.9155,39.9241,39.8555,39.8555,37100.0
2014-01-22 15:45:00,46.53,46.53,46.49,46.5,42200.0,39.8555,39.8555,39.8213,39.8298,42200.0
2014-01-22 15:50:00,46.5,46.54,46.5,46.5,34200.0,39.8298,39.8641,39.8298,39.8298,34200.0
2014-01-22 15:55:00,46.5,46.54,46.5,46.53,48700.0,39.8298,39.8641,39.8298,39.8555,48700.0
2014-01-23 09:30:00,46.4,46.52,46.19,46.27,18000.0,39.7442,39.847,39.5643,39.6328,18000.0
2014-01-23 09:35:00,46.32,46.52,46.2,46.48,17700.0,39.6757,39.847,39.5729,39.8127,17700.0
2014-01-23 09:40:00,46.42,46.44,46.19,46.42,7700.0,39.7613,39.7784,39.5643,39.7613,7700.0
2014-01-23 09:45:00,46.36,46.5,46.36,46.46,7200.0,39.7099,39.8298,39.7099,39.7956,7200.0
2014-01-23 09:50:00,46.47,46.61,46.44,46.58,15000.0,39.8041,39.9241,39.7784,39.8984,15000.0
2014-01-23 09:55:00,46.54,46.6,46.37,46.39,13700.0,39.8641,39.9155,39.7185,39.7356,13700.0
2014-01-23 10:00:00,46.4,46.49,46.39,46.45,6500.0,39.7442,39.8213,39.7356,39.787,6500.0
2014-01-23 10:05:00,46.41,46.43,46.3,46.33,6300.0,39.7527,39.7699,39.6585,39.6842,6300.0
2014-01-23 10:10:00,46.31,46.41,46.31,46.39,7900.0,39.6671,39.7527,39.6671,39.7356,7900.0
2014-01-23 10:15:00,46.4,46.4,46.28,46.28,8500.0,39.7442,39.7442,39.6414,39.6414,8500.0
2014-01-23 10:20:00,46.29,46.56,46.27,46.56,36000.0,39.65,39.8812,39.6328,39.8812,36000.0
2014-01-23 10:25:00,46.57,46.6,46.53,46.54,11500.0,39.8898,39.9155,39.8555,39.8641,11500.0
2014-01-23 10:30:00,46.54,46.54,46.4,46.46,13900.0,39.8641,39.8641,39.7442,39.7956,13900.0
2014-01-23 10:35:00,46.47,46.48,46.41,46.47,21300.0,39.8041,39.8127,39.7527,39.8041,21300.0
2014-01-23 10:40:00,46.47,46.55,46.44,46.54,15200.0,39.8041,39.8727,39.7784,39.8641,15200.0
2014-01-23 10:45:00,46.54,46.54,46.5,46.54,3300.0,39.8641,39.8641,39.8298,39.8641,3300.0
2014-01-23 10:50:00,46.57,46.61,46.51,46.59,12800.0,39.8898,39.9241,39.8384,39.9069,12800.0
2014-01-23 10:55:00,46.61,46.87,46.58,46.71,74000.0,39.9241,40.1468,39.8984,40.0097,74000.0
2014-01-23 11:00:00,46.7,46.77,46.54,46.71,42200.0,40.0011,40.0611,39.8641,40.0097,42200.0
2014-01-23 11:05:00,46.69,46.76,46.45,46.56,20600.0,39.9926,40.0525,39.787,39.8812,20600.0
2014-01-23 11:10:00,46.55,46.75,46.55,46.72,10700.0,39.8727,40.044,39.8727,40.0183,10700.0
2014-01-23 11:15:00,46.7,46.7,46.53,46.62,5700.0,40.0011,40.0011,39.8555,39.9326,5700.0
2014-01-23 11:20:00,46.59,46.61,46.5,46.5,5200.0,39.9069,39.9241,39.8298,39.8298,5200.0
2014-01-23 11:25:00,46.5,46.56,46.5,46.55,11000.0,39.8298,39.8812,39.8298,39.8727,11000.0
2014-01-23 11:30:00,46.55,46.56,46.5,46.54,10200.0,39.8727,39.8812,39.8298,39.8641,10200.0
2014-01-23 11:35:00,46.54,46.57,46.54,46.54,49900.0,39.8641,39.8898,39.8641,39.8641,49900.0
2014-01-23 11:40:00,46.54,46.59,46.54,46.59,5200.0,39.8641,39.9069,39.8641,39.9069,5200.0
2014-01-23 11:45:00,46.59,46.68,46.59,46.62,7900.0,39.9069,39.984,39.9069,39.9326,7900.0
2014-01-23 11:50:00,46.64,46.71,46.62,46.7,16500.0,39.9498,40.0097,39.9326,40.0011,16500.0
2014-01-23 11:55:00,46.68,46.75,46.65,46.75,7100.0,39.984,40.044,39.9583,40.044,7100.0
2014-01-23 12:00:00,46.76,46.82,46.7,46.7,15600.0,40.0525,40.1039,40.0011,40.0011,15600.0
2014-01-23 12:05:00,46.7,46.71,46.68,46.71,4800.0,40.0011,40.0097,39.984,40.0097,4800.0
2014-01-23 12:10:00,46.7,46.78,46.7,46.77,3900.0,40.0011,40.0697,40.0011,40.0611,3900.0
2014-01-23 12:15:00,46.77,46.89,46.77,46.8,18300.0,40.0611,40.1639,40.0611,40.0868,18300.0
2014-01-23 12:20:00,46.81,46.81,46.78,46.79,13700.0,40.0954,40.0954,40.0697,40.0782,13700.0
2014-01-23 12:25:00,46.79,46.85,46.78,46.78,16000.0,40.0782,40.1296,40.0697,40.0697,16000.0
2014-01-23 12:30:00,46.79,46.87,46.77,46.87,9600.0,40.0782,40.1468,40.0611,40.1468,9600.0
2014-01-23 12:35:00,46.88,47.0,46.87,46.94,36000.0,40.1553,40.2581,40.1468,40.2067,36000.0
2014-01-23 12:40:00,46.98,47.06,46.97,47.06,22900.0,40.241,40.3095,40.2324,40.3095,22900.0
2014-01-23 12:45:00,47.06,47.16,46.99,47.12,24300.0,40.3095,40.3952,40.2495,40.3609,24300.0
2014-01-23 12:50:00,47.12,47.23,47.12,47.23,46100.0,40.3609,40.4551,40.3609,40.4551,46100.0
2014-01-23 12:55:00,47.23,47.38,47.22,47.32,121800.0,40.4551,40.5836,40.4466,40.5322,121800.0
2014-01-23 13:00:00,47.31,47.32,47.12,47.18,14700.0,40.5236,40.5322,40.3609,40.4123,14700.0
2014-01-23 13:05:00,47.2,47.2,47.06,47.06,11500.0,40.4294,40.4294,40.3095,40.3095,11500.0
2014-01-23 13:10:00,47.05,47.08,46.98,47.01,6500.0,40.3009,40.3266,40.241,40.2667,6500.0
2014-01-23 13:15:00,46.99,47.16,46.99,47.16,8500.0,40.2495,40.3952,40.2495,40.3952,8500.0
2014-01-23 13:20:00,47.14,47.15,47.1,47.14,14400.0,40.378,40.3866,40.3438,40.378,14400.0
2014-01-23 13:25:00,47.14,47.17,47.06,47.11,14800.0,40.378,40.4037,40.3095,40.3523,14800.0
2014-01-23 13:30:00,47.1,47.17,47.09,47.15,16400.0,40.3438,40.4037,40.3352,40.3866,16400.0
2014-01-23 13:35:00,47.16,47.22,47.12,47.12,14100.0,40.3952,40.4466,40.3609,40.3609,14100.0
2014-01-23 13:40:00,47.12,47.14,47.02,47.02,16000.0,40.3609,40.378,40.2752,40.2752,16000.0
2014-01-23 13:45:00,47.02,47.03,46.87,46.87,11800.0,40.2752,40.2838,40.1468,40.1468,11800.0
2014-01-23 13:50:00,46.87,46.97,46.87,46.97,9300.0,40.1468,40.2324,40.1468,40.2324,9300.0
2014-01-23 13:55:00,46.96,46.96,46.93,46.93,7300.0,40.2239,40.2239,40.1982,40.1982,7300.0
2014-01-23 14:00:00,46.93,46.96,46.93,46.96,6900.0,40.1982,40.2239,40.1982,40.2239,6900.0
2014-01-23 14:05:00,46.96,46.97,46.87,46.89,8000.0,40.2239,40.2324,40.1468,40.1639,8000.0
2014-01-23 14:10:00,46.88,46.89,46.8,46.85,11900.0,40.1553,40.1639,40.0868,40.1296,11900.0
2014-01-23 14:15:00,46.86,46.9,46.85,46.89,10800.0,40.1382,40.1725,40.1296,40.1639,10800.0
2014-01-23 14:20:00,46.89,46.9,46.8,46.84,13900.0,40.1639,40.1725,40.0868,40.1211,13900.0
2014-01-23 14:25:00,46.85,46.85,46.8,46.82,7600.0,40.1296,40.1296,40.0868,40.1039,7600.0
2014-01-23 14:30:00,46.82,46.84,46.82,46.84,5800.0,40.1039,40.1211,40.1039,40.1211,5800.0
2014-01-23 14:35:00,46.84,46.85,46.79,46.79,12500.0,40.1211,40.1296,40.0782,40.0782,12500.0
2014-01-23 14:40:00,46.79,46.83,46.79,46.79,11700.0,40.0782,40.1125,40.0782,40.0782,11700.0
2014-01-23 14:45:00,46.79,46.79,46.72,46.72,10400.0,40.0782,40.0782,40.0183,40.0183,10400.0
2014-01-23 14:50:00,46.73,46.78,46.73,46.76,62200.0,40.0268,40.0697,40.0268,40.0525,62200.0
2014-01-23 14:55:00,46.77,46.9,46.77,46.89,13800.0,40.0611,40.1725,40.0611,40.1639,13800.0
2014-01-23 15:00:00,46.9,47.1,46.89,46.91,57300.0,40.1725,40.3438,40.1639,40.181,57300.0
2014-01-23 15:05:00,46.9,46.95,46.82,46.9,114400.0,40.1725,40.2153,40.1039,40.1725,114400.0
2014-01-23 15:10:00,46.89,46.96,46.83,46.85,25000.0,40.1639,40.2239,40.1125,40.1296,25000.0
2014-01-23 15:15:00,46.89,46.89,46.84,46.85,9700.0,40.1639,40.1639,40.1211,40.1296,9700.0
2014-01-23 15:20:00,46.86,46.86,46.72,46.79,16600.0,40.1382,40.1382,40.0183,40.0782,16600.0
2014-01-23 15:25:00,46.79,46.89,46.78,46.85,19000.0,40.0782,40.1639,40.0697,40.1296,19000.0
2014-01-23 15:30:00,46.85,46.86,46.72,46.79,40100.0,40.1296,40.1382,40.0183,40.0782,40100.0
2014-01-23 15:35:00,46.79,46.91,46.78,46.84,39400.0,40.0782,40.181,40.0697,40.1211,39400.0
2014-01-23 15:40:00,46.84,46.84,46.8,46.82,19700.0,40.1211,40.1211,40.0868,40.1039,19700.0
2014-01-23 15:45:00,46.82,46.86,46.82,46.82,36500.0,40.1039,40.1382,40.1039,40.1039,36500.0
2014-01-23 15:50:00,46.82,46.89,46.8,46.87,35100.0,40.1039,40.1639,40.0868,40.1468,35100.0
2014-01-23 15:55:00,46.88,46.91,46.79,46.88,94000.0,40.1553,40.181,40.0782,40.1553,94000.0
2014-01-24 09:30:00,43.29,44.1,43.02,43.99,186900.0,37.0803,37.7741,36.849,37.6799,186900.0
2014-01-24 09:35:00,43.99,44.18,43.55,43.71,133700.0,37.6799,37.8426,37.303,37.44,133700.0
2014-01-24 09:40:00,43.59,44.1,43.59,44.04,97700.0,37.3373,37.7741,37.3373,37.7227,97700.0
2014-01-24 09:45:00,44.01,44.06,43.65,43.7,215800.0,37.697,37.7398,37.3887,37.4315,215800.0
2014-01-24 09:50:00,43.7,43.74,43.63,43.7,55500.0,37.4315,37.4657,37.3715,37.4315,55500.0
2014-01-24 09:55:00,43.68,43.94,43.63,43.66,77100.0,37.4143,37.6371,37.3715,37.3972,77100.0
2014-01-24 10:00:00,43.67,43.87,43.64,43.85,102900.0,37.4058,37.5771,37.3801,37.56,102900.0
2014-01-24 10:05:00,43.85,43.85,43.61,43.69,38500.0,37.56,37.56,37.3544,37.4229,38500.0
2014-01-24 10:10:00,43.71,43.79,43.64,43.7,39100.0,37.44,37.5086,37.3801,37.4315,39100.0
2014-01-24 10:15:00,43.7,43.76,43.67,43.74,63400.0,37.4315,37.4829,37.4058,37.4657,63400.0
2014-01-24 10:20:00,43.74,44.05,43.74,44.02,69900.0,37.4657,37.7313,37.4657,37.7056,69900.0
2014-01-24 10:25:00,44.0,44.24,43.98,44.11,395400.0,37.6884,37.894,37.6713,37.7827,395400.0
2014-01-24 10:30:00,44.12,44.15,43.86,43.91,73200.0,37.7912,37.8169,37.5685,37.6114,73200.0
2014-01-24 10:35:00,43.92,43.92,43.63,43.71,69700.0,37.6199,37.6199,37.3715,37.44,69700.0
2014-01-24 10:40:00,43.74,43.75,43.55,43.75,72700.0,37.4657,37.4743,37.303,37.4743,72700.0
2014-01-24 10:45:00,43.74,43.97,43.72,43.9,29600.0,37.4657,37.6627,37.4486,37.6028,29600.0
2014-01-24 10:50:00,43.88,43.92,43.8,43.87,23300.0,37.5857,37.6199,37.5171,37.5771,23300.0
2014-01-24 10:55:00,43.87,43.9,43.82,43.87,20400.0,37.5771,37.6028,37.5343,37.5771,20400.0
2014-01-24 11:00:00,43.87,43.89,43.8,43.89,24800.0,37.5771,37.5942,37.5171,37.5942,24800.0
2014-01-24 11:05:00,43.89,43.97,43.74,43.86,28800.0,37.5942,37.6627,37.4657,37.5685,28800.0
2014-01-24 11:10:00,43.86,43.88,43.73,43.79,112500.0,37.5685,37.5857,37.4572,37.5086,112500.0
2014-01-24 11:15:00,43.77,43.88,43.73,43.82,47100.0,37.4914,37.5857,37.4572,37.5343,47100.0
2014-01-24 11:20:00,43.8,43.94,43.8,43.89,24500.0,37.5171,37.6371,37.5171,37.5942,24500.0
2014-01-24 11:25:00,43.91,43.96,43.85,43.96,17200.0,37.6114,37.6542,37.56,37.6542,17200.0
2014-01-24 11:30:00,43.97,43.97,43.89,43.9,23800.0,37.6627,37.6627,37.5942,37.6028,23800.0
2014-01-24 11:35:00,43.9,43.94,43.89,43.9,21100.0,37.6028,37.6371,37.5942,37.6028,21100.0
2014-01-24 11:40:00,43.9,43.94,43.89,43.9,25000.0,37.6028,37.6371,37.5942,37.6028,25000.0
2014-01-24 11:45:00,43.9,43.99,43.86,43.9,51500.0,37.6028,37.6799,37.5685,37.6028,51500.0
2014-01-24 11:50:00,43.9,43.95,43.89,43.9,24600.0,37.6028,37.6456,37.5942,37.6028,24600.0
2014-01-24 11:55:00,43.9,43.92,43.89,43.9,17700.0,37.6028,37.6199,37.5942,37.6028,17700.0
2014-01-24 12:00:00,43.92,43.94,43.89,43.92,35700.0,37.6199,37.6371,37.5942,37.6199,35700.0
2014-01-24 12:05:00,43.91,44.05,43.91,43.98,35700.0,37.6114,37.7313,37.6114,37.6713,35700.0
2014-01-24 12:10:00,43.98,44.04,43.98,44.0,22700.0,37.6713,37.7227,37.6713,37.6884,22700.0
2014-01-24 12:15:00,44.0,44.02,43.97,44.0,23000.0,37.6884,37.7056,37.6627,37.6884,23000.0
2014-01-24 12:20:00,44.0,44.02,43.98,44.0,12200.0,37.6884,37.7056,37.6713,37.6884,12200.0
2014-01-24 12:25:00,44.01,44.04,44.0,44.04,71300.0,37.697,37.7227,37.6884,37.7227,71300.0
2014-01-24 12:30:00,44.02,44.04,43.98,43.98,18500.0,37.7056,37.7227,37.6713,37.6713,18500.0
2014-01-24 12:35:00,43.98,43.99,43.88,43.98,30900.0,37.6713,37.6799,37.5857,37.6713,30900.0
2014-01-24 12:40:00,44.0,44.04,43.99,44.02,11000.0,37.6884,37.7227,37.6799,37.7056,11000.0
2014-01-24 12:45:00,44.01,44.01,43.93,43.93,79500.0,37.697,37.697,37.6285,37.6285,79500.0
2014-01-24 12:50:00,43.94,43.96,43.84,43.91,26300.0,37.6371,37.6542,37.5514,37.6114,26300.0
2014-01-24 12:55:00,43.9,43.93,43.89,43.91,22100.0,37.6028,37.6285,37.5942,37.6114,22100.0
2014-01-24 13:00:00,43.9,44.04,43.89,44.0,30600.0,37.6028,37.7227,37.5942,37.6884,30600.0
2014-01-24 13:05:00,44.0,44.02,43.99,44.0,31000.0,37.6884,37.7056,37.6799,37.6884,31000.0
2014-01-24 13:10:00,44.0,44.01,43.98,44.0,58600.0,37.6884,37.697,37.6713,37.6884,58600.0
2014-01-24 13:15:00,44.0,44.01,43.99,44.0,29800.0,37.6884,37.697,37.6799,37.6884,29800.0
2014-01-24 13:20:00,44.01,44.04,43.99,44.02,42200.0,37.697,37.7227,37.6799,37.7056,42200.0
2014-01-24 13:25:00,44.02,44.08,44.02,44.08,17900.0,37.7056,37.757,37.7056,37.757,17900.0
2014-01-24 13:30:00,44.08,44.08,44.0,44.02,34700.0,37.757,37.757,37.6884,37.7056,34700.0
2014-01-24 13:35:00,44.03,44.03,44.0,44.01,16000.0,37.7141,37.7141,37.6884,37.697,16000.0
2014-01-24 13:40:00,44.02,44.02,43.99,44.0,22300.0,37.7056,37.7056,37.6799,37.6884,22300.0
2014-01-24 13:45:00,44.0,44.01,43.99,44.0,8500.0,37.6884,37.697,37.6799,37.6884,8500.0
2014-01-24 13:50:00,44.0,44.03,44.0,44.01,8400.0,37.6884,37.7141,37.6884,37.697,8400.0
2014-01-24 13:55:00,44.01,44.02,43.99,43.99,15800.0,37.697,37.7056,37.6799,37.6799,15800.0
2014-01-24 14:00:00,44.0,44.0,43.9,43.95,36700.0,37.6884,37.6884,37.6028,37.6456,36700.0
2014-01-24 14:05:00,43.95,43.95,43.91,43.92,11900.0,37.6456,37.6456,37.6114,37.6199,11900.0
2014-01-24 14:10:00,43.92,44.01,43.92,43.98,49800.0,37.6199,37.697,37.6199,37.6713,49800.0
2014-01-24 14:15:00,43.99,44.01,43.98,44.0,12600.0,37.6799,37.697,37.6713,37.6884,12600.0
2014-01-24 14:20:00,44.0,44.08,44.0,44.01,30500.0,37.6884,37.757,37.6884,37.697,30500.0
2014-01-24 14:25:00,44.01,44.04,43.98,44.03,13900.0,37.697,37.7227,37.6713,37.7141,13900.0
2014-01-24 14:30:00,44.03,44.05,43.99,44.01,36200.0,37.7141,37.7313,37.6799,37.697,36200.0
2014-01-24 14:35:00,44.01,44.04,43.99,44.01,20000.0,37.697,37.7227,37.6799,37.697,20000.0
2014-01-24 14:40:00,44.0,44.02,43.99,44.01,23900.0,37.6884,37.7056,37.6799,37.697,23900.0
2014-01-24 14:45:00,44.02,44.02,44.0,44.01,11300.0,37.7056,37.7056,37.6884,37.697,11300.0
2014-01-24 14:50:00,44.0,44.05,43.99,44.03,46800.0,37.6884,37.7313,37.6799,37.7141,46800.0
2014-01-24 14:55:00,44.04,44.05,43.99,44.0,19000.0,37.7227,37.7313,37.6799,37.6884,19000.0
2014-01-24 15:00:00,44.0,44.05,44.0,44.05,16500.0,37.6884,37.7313,37.6884,37.7313,16500.0
2014-01-24 15:05:00,44.04,44.04,43.99,44.03,58700.0,37.7227,37.7227,37.6799,37.7141,58700.0
2014-01-24 15:10:00,44.03,44.03,43.99,44.02,36300.0,37.7141,37.7141,37.6799,37.7056,36300.0
2014-01-24 15:15:00,44.02,44.05,44.02,44.03,23500.0,37.7056,37.7313,37.7056,37.7141,23500.0
2014-01-24 15:20:00,44.03,44.04,43.95,43.95,38100.0,37.7141,37.7227,37.6456,37.6456,38100.0
2014-01-24 15:25:00,43.95,44.0,43.95,43.98,25800.0,37.6456,37.6884,37.6456,37.6713,25800.0
2014-01-24 15:30:00,43.98,44.0,43.97,43.99,52500.0,37.6713,37.6884,37.6627,37.6799,52500.0
2014-01-24 15:35:00,43.99,44.05,43.93,43.93,68900.0,37.6799,37.7313,37.6285,37.6285,68900.0
2014-01-24 15:40:00,43.92,43.94,43.85,43.85,54100.0,37.6199,37.6371,37.56,37.56,54100.0
2014-01-24 15:45:00,43.85,43.91,43.85,43.91,84700.0,37.56,37.6114,37.56,37.6114,84700.0
2014-01-24 15:50:00,43.9,43.93,43.87,43.9,110500.0,37.6028,37.6285,37.5771,37.6028,110500.0
2014-01-24 15:55:00,43.89,43.93,43.85,43.89,171700.0,37.5942,37.6285,37.56,37.5942,171700.0
2014-01-27 09:30:00,43.84,44.07,43.8,43.89,40600.0,37.5514,37.7484,37.5171,37.5942,40600.0
2014-01-27 09:35:00,43.81,43.88,43.76,43.78,18400.0,37.5257,37.5857,37.4829,37.5,18400.0
2014-01-27 09:40:00,43.78,43.9,43.78,43.89,22100.0,37.5,37.6028,37.5,37.5942,22100.0
2014-01-27 09:45:00,43.89,44.0,43.81,43.95,33400.0,37.5942,37.6884,37.5257,37.6456,33400.0
2014-01-27 09:50:00,43.87,43.91,43.8,43.88,17400.0,37.5771,37.6114,37.5171,37.5857,17400.0
2014-01-27 09:55:00,43.88,43.97,43.86,43.95,4600.0,37.5857,37.6627,37.5685,37.6456,4600.0
2014-01-27 10:00:00,43.98,43.98,43.86,43.87,27000.0,37.6713,37.6713,37.5685,37.5771,27000.0
2014-01-27 10:05:00,43.86,43.88,43.83,43.87,5700.0,37.5685,37.5857,37.5428,37.5771,5700.0
2014-01-27 10:10:00,43.86,43.88,43.79,43.83,23600.0,37.5685,37.5857,37.5086,37.5428,23600.0
2014-01-27 10:15:00,43.82,43.84,43.78,43.83,13000.0,37.5343,37.5514,37.5,37.5428,13000.0
2014-01-27 10:20:00,43.81,43.81,43.75,43.79,19800.0,37.5257,37.5257,37.4743,37.5086,19800.0
2014-01-27 10:25:00,43.77,43.77,43.75,43.75,26500.0,37.4914,37.4914,37.4743,37.4743,26500.0
2014-01-27 10:30:00,43.75,43.79,43.71,43.74,37500.0,37.4743,37.5086,37.44,37.4657,37500.0
2014-01-27 10:35:00,43.71,43.72,43.68,43.71,20500.0,37.44,37.4486,37.4143,37.44,20500.0
2014-01-27 10:40:00,43.69,43.7,43.62,43.66,31900.0,37.4229,37.4315,37.363,37.3972,31900.0
2014-01-27 10:45:00,43.66,43.7,43.64,43.7,30700.0,37.3972,37.4315,37.3801,37.4315,30700.0
2014-01-27 10:50:00,43.71,43.79,43.64,43.73,6500.0,37.44,37.5086,37.3801,37.4572,6500.0
2014-01-27 10:55:00,43.76,43.88,43.7,43.72,10500.0,37.4829,37.5857,37.4315,37.4486,10500.0
2014-01-27 11:00:00,43.72,43.78,43.72,43.77,15800.0,37.4486,37.5,37.4486,37.4914,15800.0
2014-01-27 11:05:00,43.77,43.8,43.76,43.76,7400.0,37.4914,37.5171,37.4829,37.4829,7400.0
2014-01-27 11:10:00,43.75,43.76,43.72,43.76,18400.0,37.4743,37.4829,37.4486,37.4829,18400.0
2014-01-27 11:15:00,43.81,43.81,43.74,43.76,7100.0,37.5257,37.5257,37.4657,37.4829,7100.0
2014-01-27 11:20:00,43.77,43.79,43.74,43.75,4000.0,37.4914,37.5086,37.4657,37.4743,4000.0
2014-01-27 11:25:00,43.75,43.76,43.73,43.75,15200.0,37.4743,37.4829,37.4572,37.4743,15200.0
2014-01-27 11:30:00,43.76,43.82,43.75,43.82,13600.0,37.4829,37.5343,37.4743,37.5343,13600.0
2014-01-27 11:35:00,43.84,43.9,43.8,43.81,53000.0,37.5514,37.6028,37.5171,37.5257,53000.0
2014-01-27 11:40:00,43.8,43.82,43.8,43.82,3300.0,37.5171,37.5343,37.5171,37.5343,3300.0
2014-01-27 11:45:00,43.81,43.81,43.76,43.79,90100.0,37.5257,37.5257,37.4829,37.5086,90100.0
2014-01-27 11:50:00,43.79,43.8,43.75,43.75,11700.0,37.5086,37.5171,37.4743,37.4743,11700.0
2014-01-27 11:55:00,43.75,43.76,43.71,43.72,9200.0,37.4743,37.4829,37.44,37.4486,9200.0
2014-01-27 12:00:00,43.73,43.76,43.71,43.76,29400.0,37.4572,37.4829,37.44,37.4829,29400.0
2014-01-27 12:05:00,43.74,43.75,43.72,43.72,35300.0,37.4657,37.4743,37.4486,37.4486,35300.0
2014-01-27 12:10:00,43.73,43.74,43.71,43.73,8700.0,37.4572,37.4657,37.44,37.4572,8700.0
2014-01-27 12:15:00,43.73,43.73,43.69,43.72,6600.0,37.4572,37.4572,37.4229,37.4486,6600.0
2014-01-27 12:20:00,43.7,43.74,43.64,43.74,12800.0,37.4315,37.4657,37.3801,37.4657,12800.0
2014-01-27 12:25:00,43.75,43.77,43.73,43.77,12400.0,37.4743,37.4914,37.4572,37.4914,12400.0
2014-01-27 12:30:00,43.75,43.84,43.75,43.82,115600.0,37.4743,37.5514,37.4743,37.5343,115600.0
2014-01-27 12:35:00,43.81,43.81,43.76,43.78,5800.0,37.5257,37.5257,37.4829,37.5,5800.0
2014-01-27 12:40:00,43.76,43.76,43.71,43.73,8100.0,37.4829,37.4829,37.44,37.4572,8100.0
2014-01-27 12:45:00,43.74,43.79,43.74,43.76,5800.0,37.4657,37.5086,37.4657,37.4829,5800.0
2014-01-27 12:50:00,43.75,43.77,43.71,43.72,9800.0,37.4743,37.4914,37.44,37.4486,9800.0
2014-01-27 12:55:00,43.72,43.74,43.67,43.67,4100.0,37.4486,37.4657,37.4058,37.4058,4100.0
2014-01-27 13:00:00,43.68,43.7,43.63,43.65,21100.0,37.4143,37.4315,37.3715,37.3887,21100.0
2014-01-27 13:05:00,43.65,43.65,43.57,43.61,14200.0,37.3887,37.3887,37.3201,37.3544,14200.0
2014-01-27 13:10:00,43.6,43.66,43.6,43.6,11500.0,37.3458,37.3972,37.3458,37.3458,11500.0
2014-01-27 13:15:00,43.59,43.75,43.59,43.73,6900.0,37.3373,37.4743,37.3373,37.4572,6900.0
2014-01-27 13:20:00,43.74,43.76,43.72,43.75,8000.0,37.4657,37.4829,37.4486,37.4743,8000.0
2014-01-27 13:25:00,43.76,43.81,43.75,43.76,5900.0,37.4829,37.5257,37.4743,37.4829,5900.0
2014-01-27 13:30:00,43.78,43.78,43.72,43.75,5800.0,37.5,37.5,37.4486,37.4743,5800.0
2014-01-27 13:35:00,43.74,43.8,43.74,43.76,2700.0,37.4657,37.5171,37.4657,37.4829,2700.0
2014-01-27 13:40:00,43.76,43.85,43.74,43.85,8100.0,37.4829,37.56,37.4657,37.56,8100.0
2014-01-27 13:45:00,43.87,43.91,43.85,43.85,10600.0,37.5771,37.6114,37.56,37.56,10600.0
2014-01-27 13:50:00,43.85,43.85,43.78,43.82,8500.0,37.56,37.56,37.5,37.5343,8500.0
2014-01-27 13:55:00,43.83,43.89,43.83,43.87,49400.0,37.5428,37.5942,37.5428,37.5771,49400.0
2014-01-27 14:00:00,43.88,43.92,43.87,43.88,11700.0,37.5857,37.6199,37.5771,37.5857,11700.0
2014-01-27 14:05:00,43.88,43.89,43.88,43.89,9600.0,37.5857,37.5942,37.5857,37.5942,9600.0
2014-01-27 14:10:00,43.88,43.9,43.88,43.9,8900.0,37.5857,37.6028,37.5857,37.6028,8900.0
2014-01-27 14:15:00,43.9,43.91,43.88,43.89,7600.0,37.6028,37.6114,37.5857,37.5942,7600.0
2014-01-27 14:20:00,43.88,43.9,43.88,43.88,10300.0,37.5857,37.6028,37.5857,37.5857,10300.0
2014-01-27 14:25:00,43.89,43.92,43.89,43.9,12400.0,37.5942,37.6199,37.5942,37.6028,12400.0
2014-01-27 14:30:00,43.9,43.91,43.88,43.9,9400.0,37.6028,37.6114,37.5857,37.6028,9400.0
2014-01-27 14:35:00,43.9,43.91,43.89,43.9,8500.0,37.6028,37.6114,37.5942,37.6028,8500.0
2014-01-27 14:40:00,43.91,43.91,43.87,43.87,15500.0,37.6114,37.6114,37.5771,37.5771,15500.0
2014-01-27 14:45:00,43.88,43.89,43.85,43.87,17200.0,37.5857,37.5942,37.56,37.5771,17200.0
2014-01-27 14:50:00,43.86,43.9,43.86,43.9,8400.0,37.5685,37.6028,37.5685,37.6028,8400.0
2014-01-27 14:55:00,43.9,43.9,43.89,43.9,7800.0,37.6028,37.6028,37.5942,37.6028,7800.0
2014-01-27 15:00:00,43.9,43.9,43.89,43.9,14800.0,37.6028,37.6028,37.5942,37.6028,14800.0
2014-01-27 15:05:00,43.9,43.9,43.89,43.9,7000.0,37.6028,37.6028,37.5942,37.6028,7000.0
2014-01-27 15:10:00,43.9,44.01,43.89,43.97,22900.0,37.6028,37.697,37.5942,37.6627,22900.0
2014-01-27 15:15:00,43.97,43.97,43.91,43.95,41200.0,37.6627,37.6627,37.6114,37.6456,41200.0
2014-01-27 15:20:00,43.92,43.92,43.89,43.9,11700.0,37.6199,37.6199,37.5942,37.6028,11700.0
2014-01-27 15:25:00,43.89,43.9,43.82,43.89,41800.0,37.5942,37.6028,37.5343,37.5942,41800.0
2014-01-27 15:30:00,43.89,43.91,43.88,43.91,47100.0,37.5942,37.6114,37.5857,37.6114,47100.0
2014-01-27 15:35:00,43.9,44.0,43.9,43.98,37700.0,37.6028,37.6884,37.6028,37.6713,37700.0
2014-01-27 15:40:00,43.99,43.99,43.93,43.96,21700.0,37.6799,37.6799,37.6285,37.6542,21700.0
2014-01-27 15:45:00,43.96,43.96,43.93,43.95,24500.0,37.6542,37.6542,37.6285,37.6456,24500.0
2014-01-27 15:50:00,43.94,43.96,43.91,43.91,37800.0,37.6371,37.6542,37.6114,37.6114,37800.0
2014-01-27 15:55:00,43.91,43.92,43.8,43.81,71600.0,37.6114,37.6199,37.5171,37.5257,71600.0
2014-01-28 09:30:00,43.5,43.99,43.5,43.98,24600.0,37.2602,37.6799,37.2602,37.6713,24600.0
2014-01-28 09:35:00,43.98,43.98,43.86,43.91,16600.0,37.6713,37.6713,37.5685,37.6114,16600.0
2014-01-28 09:40:00,43.9,43.92,43.87,43.9,12100.0,37.6028,37.6199,37.5771,37.6028,12100.0
2014-01-28 09:45:00,43.91,43.95,43.87,43.88,20300.0,37.6114,37.6456,37.5771,37.5857,20300.0
2014-01-28 09:50:00,43.9,43.9,43.84,43.88,15100.0,37.6028,37.6028,37.5514,37.5857,15100.0
2014-01-28 09:55:00,43.89,43.94,43.86,43.91,31400.0,37.5942,37.6371,37.5685,37.6114,31400.0
2014-01-28 10:00:00,43.9,43.94,43.86,43.86,7400.0,37.6028,37.6371,37.5685,37.5685,7400.0
2014-01-28 10:05:00,43.88,43.91,43.83,43.9,8000.0,37.5857,37.6114,37.5428,37.6028,8000.0
2014-01-28 10:10:00,43.91,43.93,43.81,43.81,12400.0,37.6114,37.6285,37.5257,37.5257,12400.0
2014-01-28 10:15:00,43.83,43.88,43.76,43.76,26400.0,37.5428,37.5857,37.4829,37.4829,26400.0
2014-01-28 10:20:00,43.8,43.82,43.78,43.8,15900.0,37.5171,37.5343,37.5,37.5171,15900.0
2014-01-28 10:25:00,43.79,43.8,43.71,43.74,9100.0,37.5086,37.5171,37.44,37.4657,9100.0
2014-01-28 10:30:00,43.74,43.74,43.68,43.68,12700.0,37.4657,37.4657,37.4143,37.4143,12700.0
2014-01-28 10:35:00,43.67,43.72,43.67,43.7,10900.0,37.4058,37.4486,37.4058,37.4315,10900.0
2014-01-28 10:40:00,43.7,43.73,43.67,43.68,13600.0,37.4315,37.4572,37.4058,37.4143,13600.0
2014-01-28 10:45:00,43.68,43.91,43.68,43.91,40000.0,37.4143,37.6114,37.4143,37.6114,40000.0
2014-01-28 10:50:00,43.91,43.91,43.82,43.88,5200.0,37.6114,37.6114,37.5343,37.5857,5200.0
2014-01-28 10:55:00,43.86,43.96,43.86,43.9,4700.0,37.5685,37.6542,37.5685,37.6028,4700.0
2014-01-28 11:00:00,43.91,43.93,43.89,43.91,4500.0,37.6114,37.6285,37.5942,37.6114,4500.0
2014-01-28 11:05:00,43.91,43.91,43.86,43.88,2800.0,37.6114,37.6114,37.5685,37.5857,2800.0
2014-01-28 11:10:00,43.87,43.88,43.84,43.84,2600.0,37.5771,37.5857,37.5514,37.5514,2600.0
2014-01-28 11:15:00,43.86,43.86,43.78,43.86,10000.0,37.5685,37.5685,37.5,37.5685,10000.0
2014-01-28 11:20:00,43.84,43.89,43.84,43.87,3100.0,37.5514,37.5942,37.5514,37.5771,3100.0
2014-01-28 11:25:00,43.88,43.88,43.83,43.83,3500.0,37.5857,37.5857,37.5428,37.5428,3500.0
2014-01-28 11:30:00,43.83,43.9,43.79,43.9,6500.0,37.5428,37.6028,37.5086,37.6028,6500.0
2014-01-28 11:35:00,43.9,43.9,43.81,43.86,4000.0,37.6028,37.6028,37.5257,37.5685,4000.0
2014-01-28 11:40:00,43.88,43.91,43.83,43.89,6000.0,37.5857,37.6114,37.5428,37.5942,6000.0
2014-01-28 11:45:00,43.89,43.92,43.85,43.88,6600.0,37.5942,37.6199,37.56,37.5857,6600.0
2014-01-28 11:50:00,43.86,43.9,43.85,43.89,4300.0,37.5685,37.6028,37.56,37.5942,4300.0
2014-01-28 11:55:00,43.92,43.92,43.88,43.9,3200.0,37.6199,37.6199,37.5857,37.6028,3200.0
2014-01-28 12:00:00,43.91,43.91,43.89,43.91,1900.0,37.6114,37.6114,37.5942,37.6114,1900.0
2014-01-28 12:05:00,43.92,43.95,43.92,43.93,2200.0,37.6199,37.6456,37.6199,37.6285,2200.0
2014-01-28 12:10:00,43.95,43.96,43.92,43.93,2000.0,37.6456,37.6542,37.6199,37.6285,2000.0
2014-01-28 12:15:00,43.94,43.94,43.86,43.88,3800.0,37.6371,37.6371,37.5685,37.5857,3800.0
2014-01-28 12:20:00,43.88,43.9,43.88,43.89,2800.0,37.5857,37.6028,37.5857,37.5942,2800.0
2014-01-28 12:25:00,43.91,43.91,43.86,43.89,3200.0,37.6114,37.6114,37.5685,37.5942,3200.0
2014-01-28 12:30:00,43.9,43.91,43.9,43.9,2600.0,37.6028,37.6114,37.6028,37.6028,2600.0
2014-01-28 12:35:00,43.91,43.93,43.88,43.89,3200.0,37.6114,37.6285,37.5857,37.5942,3200.0
2014-01-28 12:40:00,43.88,43.88,43.83,43.84,4900.0,37.5857,37.5857,37.5428,37.5514,4900.0
2014-01-28 12:45:00,43.84,43.86,43.83,43.86,8900.0,37.5514,37.5685,37.5428,37.5685,8900.0
2014-01-28 12:50:00,43.86,43.88,43.85,43.85,12700.0,37.5685,37.5857,37.56,37.56,12700.0
2014-01-28 12:55:00,43.86,43.87,43.86,43.87,2700.0,37.5685,37.5771,37.5685,37.5771,2700.0
2014-01-28 13:00:00,43.88,43.89,43.87,43.89,3500.0,37.5857,37.5942,37.5771,37.5942,3500.0
2014-01-28 13:05:00,43.88,43.89,43.84,43.85,5400.0,37.5857,37.5942,37.5514,37.56,5400.0
2014-01-28 13:10:00,43.86,43.9,43.86,43.89,4000.0,37.5685,37.6028,37.5685,37.5942,4000.0
2014-01-28 13:15:00,43.89,43.9,43.87,43.88,3700.0,37.5942,37.6028,37.5771,37.5857,3700.0
2014-01-28 13:20:00,43.88,43.89,43.86,43.86,3800.0,37.5857,37.5942,37.5685,37.5685,3800.0
2014-01-28 13:25:00,43.87,43.9,43.86,43.89,7400.0,37.5771,37.6028,37.5685,37.5942,7400.0
2014-01-28 13:30:00,43.89,43.9,43.85,43.86,5400.0,37.5942,37.6028,37.56,37.5685,5400.0
2014-01-28 13:35:00,43.86,43.86,43.82,43.85,11100.0,37.5685,37.5685,37.5343,37.56,11100.0
2014-01-28 13:40:00,43.86,43.87,43.85,43.86,3900.0,37.5685,37.5771,37.56,37.5685,3900.0
2014-01-28 13:45:00,43.87,43.87,43.85,43.86,8700.0,37.5771,37.5771,37.56,37.5685,8700.0
2014-01-28 13:50:00,43.85,43.87,43.85,43.86,7900.0,37.56,37.5771,37.56,37.5685,7900.0
2014-01-28 13:55:00,43.86,43.87,43.86,43.86,5200.0,37.5685,37.5771,37.5685,37.5685,5200.0
2014-01-28 14:00:00,43.86,43.87,43.85,43.86,10600.0,37.5685,37.5771,37.56,37.5685,10600.0
2014-01-28 14:05:00,43.87,43.9,43.87,43.88,5800.0,37.5771,37.6028,37.5771,37.5857,5800.0
2014-01-28 14:10:00,43.87,43.87,43.85,43.86,8800.0,37.5771,37.5771,37.56,37.5685,8800.0
2014-01-28 14:15:00,43.86,43.88,43.86,43.86,2300.0,37.5685,37.5857,37.5685,37.5685,2300.0
2014-01-28 14:20:00,43.87,43.95,43.85,43.95,19500.0,37.5771,37.6456,37.56,37.6456,19500.0
2014-01-28 14:25:00,43.93,43.94,43.89,43.89,3900.0,37.6285,37.6371,37.5942,37.5942,3900.0
2014-01-28 14:30:00,43.88,43.92,43.88,43.92,6800.0,37.5857,37.6199,37.5857,37.6199,6800.0
2014-01-28 14:35:00,43.92,44.0,43.92,44.0,3100.0,37.6199,37.6884,37.6199,37.6884,3100.0
2014-01-28 14:40:00,44.0,44.01,43.99,44.01,5500.0,37.6884,37.697,37.6799,37.697,5500.0
2014-01-28 14:45:00,44.01,44.02,44.01,44.02,4800.0,37.697,37.7056,37.697,37.7056,4800.0
2014-01-28 14:50:00,44.02,44.06,44.02,44.04,7600.0,37.7056,37.7398,37.7056,37.7227,7600.0
2014-01-28 14:55:00,44.03,44.03,44.01,44.01,1300.0,37.7141,37.7141,37.697,37.697,1300.0
2014-01-28 15:00:00,44.01,44.04,44.0,44.02,8300.0,37.697,37.7227,37.6884,37.7056,8300.0
2014-01-28 15:05:00,44.01,44.05,44.01,44.05,5500.0,37.697,37.7313,37.697,37.7313,5500.0
2014-01-28 15:10:00,44.05,44.06,44.01,44.03,4900.0,37.7313,37.7398,37.697,37.7141,4900.0
2014-01-28 15:15:00,44.03,44.05,44.01,44.02,9100.0,37.7141,37.7313,37.697,37.7056,9100.0
2014-01-28 15:20:00,44.02,44.05,44.01,44.03,6700.0,37.7056,37.7313,37.697,37.7141,6700.0
2014-01-28 15:25:00,44.03,44.07,44.0,44.07,7400.0,37.7141,37.7484,37.6884,37.7484,7400.0
2014-01-28 15:30:00,44.06,44.13,44.05,44.13,31800.0,37.7398,37.7998,37.7313,37.7998,31800.0
2014-01-28 15:35:00,44.13,44.17,44.13,44.15,15200.0,37.7998,37.8341,37.7998,37.8169,15200.0
2014-01-28 15:40:00,44.14,44.15,44.14,44.14,19900.0,37.8084,37.8169,37.8084,37.8084,19900.0
2014-01-28 15:45:00,44.14,44.14,44.07,44.07,25900.0,37.8084,37.8084,37.7484,37.7484,25900.0
2014-01-28 15:50:00,44.07,44.07,44.04,44.06,32900.0,37.7484,37.7484,37.7227,37.7398,32900.0
2014-01-28 15:55:00,44.06,44.11,44.03,44.11,48700.0,37.7398,37.7827,37.7141,37.7827,48700.0
2014-01-29 09:30:00,43.16,43.32,43.05,43.23,48300.0,36.9689,37.106,36.8747,37.0289,48300.0
2014-01-29 09:35:00,43.25,43.31,43.12,43.3,20600.0,37.046,37.0974,36.9347,37.0889,20600.0
2014-01-29 09:40:00,43.3,43.55,43.28,43.51,21300.0,37.0889,37.303,37.0717,37.2687,21300.0
2014-01-29 09:45:00,43.54,43.57,43.5,43.53,23900.0,37.2944,37.3201,37.2602,37.2859,23900.0
2014-01-29 09:50:00,43.56,43.59,43.47,43.56,15100.0,37.3116,37.3373,37.2345,37.3116,15100.0
2014-01-29 09:55:00,43.56,43.69,43.49,43.63,31100.0,37.3116,37.4229,37.2516,37.3715,31100.0
2014-01-29 10:00:00,43.62,43.69,43.59,43.69,33700.0,37.363,37.4229,37.3373,37.4229,33700.0
2014-01-29 10:05:00,43.65,43.83,43.54,43.79,33200.0,37.3887,37.5428,37.2944,37.5086,33200.0
2014-01-29 10:10:00,43.78,43.78,43.56,43.56,18400.0,37.5,37.5,37.3116,37.3116,18400.0
2014-01-29 10:15:00,43.57,43.64,43.55,43.58,20100.0,37.3201,37.3801,37.303,37.3287,20100.0
2014-01-29 10:20:00,43.6,43.67,43.6,43.64,12000.0,37.3458,37.4058,37.3458,37.3801,12000.0
2014-01-29 10:25:00,43.64,43.71,43.56,43.67,28800.0,37.3801,37.44,37.3116,37.4058,28800.0
2014-01-29 10:30:00,43.7,43.81,43.67,43.76,14700.0,37.4315,37.5257,37.4058,37.4829,14700.0
2014-01-29 10:35:00,43.77,43.77,43.65,43.68,11000.0,37.4914,37.4914,37.3887,37.4143,11000.0
2014-01-29 10:40:00,43.66,43.72,43.65,43.66,10800.0,37.3972,37.4486,37.3887,37.3972,10800.0
2014-01-29 10:45:00,43.67,43.67,43.55,43.62,16100.0,37.4058,37.4058,37.303,37.363,16100.0
2014-01-29 10:50:00,43.6,43.64,43.6,43.64,6100.0,37.3458,37.3801,37.3458,37.3801,6100.0
2014-01-29 10:55:00,43.63,43.65,43.63,43.65,3300.0,37.3715,37.3887,37.3715,37.3887,3300.0
2014-01-29 11:00:00,43.64,43.66,43.64,43.66,6700.0,37.3801,37.3972,37.3801,37.3972,6700.0
2014-01-29 11:05:00,43.66,43.7,43.66,43.67,5100.0,37.3972,37.4315,37.3972,37.4058,5100.0
2014-01-29 11:10:00,43.65,43.65,43.64,43.64,6200.0,37.3887,37.3887,37.3801,37.3801,6200.0
2014-01-29 11:15:00,43.65,43.68,43.64,43.68,8900.0,37.3887,37.4143,37.3801,37.4143,8900.0
2014-01-29 11:20:00,43.68,43.76,43.68,43.76,6600.0,37.4143,37.4829,37.4143,37.4829,6600.0
2014-01-29 11:25:00,43.76,43.79,43.75,43.77,5900.0,37.4829,37.5086,37.4743,37.4914,5900.0
2014-01-29 11:30:00,43.78,43.79,43.76,43.79,4500.0,37.5,37.5086,37.4829,37.5086,4500.0
2014-01-29 11:35:00,43.79,43.84,43.77,43.8,14100.0,37.5086,37.5514,37.4914,37.5171,14100.0
2014-01-29 11:40:00,43.78,43.79,43.71,43.71,3500.0,37.5,37.5086,37.44,37.44,3500.0
2014-01-29 11:45:00,43.73,43.73,43.64,43.66,5300.0,37.4572,37.4572,37.3801,37.3972,5300.0
2014-01-29 11:50:00,43.66,43.76,43.65,43.74,10800.0,37.3972,37.4829,37.3887,37.4657,10800.0
2014-01-29 11:55:00,43.74,43.78,43.73,43.78,3600.0,37.4657,37.5,37.4572,37.5,3600.0
2014-01-29 12:00:00,43.79,43.79,43.73,43.75,9100.0,37.5086,37.5086,37.4572,37.4743,9100.0
2014-01-29 12:05:00,43.73,43.77,43.73,43.77,17000.0,37.4572,37.4914,37.4572,37.4914,17000.0
2014-01-29 12:10:00,43.77,43.83,43.77,43.77,8800.0,37.4914,37.5428,37.4914,37.4914,8800.0
2014-01-29 12:15:00,43.76,43.79,43.76,43.79,2800.0,37.4829,37.5086,37.4829,37.5086,2800.0
2014-01-29 12:20:00,43.81,43.82,43.79,43.81,2300.0,37.5257,37.5343,37.5086,37.5257,2300.0
2014-01-29 12:25:00,43.81,43.84,43.76,43.76,2800.0,37.5257,37.5514,37.4829,37.4829,2800.0
2014-01-29 12:30:00,43.75,43.77,43.75,43.77,7800.0,37.4743,37.4914,37.4743,37.4914,7800.0
2014-01-29 12:35:00,43.76,43.77,43.73,43.75,4200.0,37.4829,37.4914,37.4572,37.4743,4200.0
2014-01-29 12:40:00,43.74,43.82,43.74,43.82,1800.0,37.4657,37.5343,37.4657,37.5343,1800.0
2014-01-29 12:45:00,43.78,43.82,43.78,43.81,1000.0,37.5,37.5343,37.5,37.5257,1000.0
2014-01-29 12:50:00,43.84,43.84,43.8,43.81,4400.0,37.5514,37.5514,37.5171,37.5257,4400.0
2014-01-29 12:55:00,43.81,43.81,43.78,43.8,3400.0,37.5257,37.5257,37.5,37.5171,3400.0
2014-01-29 13:00:00,43.79,43.8,43.74,43.75,4600.0,37.5086,37.5171,37.4657,37.4743,4600.0
2014-01-29 13:05:00,43.74,43.76,43.72,43.76,3400.0,37.4657,37.4829,37.4486,37.4829,3400.0
2014-01-29 13:10:00,43.76,43.78,43.73,43.78,8100.0,37.4829,37.5,37.4572,37.5,8100.0
2014-01-29 13:15:00,43.77,43.78,43.74,43.77,2100.0,37.4914,37.5,37.4657,37.4914,2100.0
2014-01-29 13:20:00,43.76,43.78,43.74,43.77,1300.0,37.4829,37.5,37.4657,37.4914,1300.0
2014-01-29 13:25:00,43.76,43.77,43.73,43.74,3100.0,37.4829,37.4914,37.4572,37.4657,3100.0
2014-01-29 13:30:00,43.74,43.78,43.74,43.76,2800.0,37.4657,37.5,37.4657,37.4829,2800.0
2014-01-29 13:35:00,43.76,43.76,43.72,43.76,4600.0,37.4829,37.4829,37.4486,37.4829,4600.0
2014-01-29 13:40:00,43.74,43.75,43.69,43.69,4300.0,37.4657,37.4743,37.4229,37.4229,4300.0
2014-01-29 13:45:00,43.7,43.71,43.68,43.7,700.0,37.4315,37.44,37.4143,37.4315,700.0
2014-01-29 13:50:00,43.7,43.71,43.68,43.71,2700.0,37.4315,37.44,37.4143,37.44,2700.0
2014-01-29 13:55:00,43.71,43.74,43.7,43.74,11300.0,37.44,37.4657,37.4315,37.4657,11300.0
2014-01-29 14:00:00,43.74,43.85,43.72,43.81,18600.0,37.4657,37.56,37.4486,37.5257,18600.0
2014-01-29 14:05:00,43.79,43.87,43.74,43.79,29200.0,37.5086,37.5771,37.4657,37.5086,29200.0
2014-01-29 14:10:00,43.79,43.89,43.77,43.82,4500.0,37.5086,37.5942,37.4914,37.5343,4500.0
2014-01-29 14:15:00,43.81,43.82,43.74,43.76,35200.0,37.5257,37.5343,37.4657,37.4829,35200.0
2014-01-29 14:20:00,43.75,43.82,43.74,43.78,18600.0,37.4743,37.5343,37.4657,37.5,18600.0
2014-01-29 14:25:00,43.78,43.8,43.75,43.77,18400.0,37.5,37.5171,37.4743,37.4914,18400.0
2014-01-29 14:30:00,43.76,43.8,43.76,43.8,6200.0,37.4829,37.5171,37.4829,37.5171,6200.0
2014-01-29 14:35:00,43.8,43.8,43.74,43.79,12100.0,37.5171,37.5171,37.4657,37.5086,12100.0
2014-01-29 14:40:00,43.79,43.82,43.76,43.76,7600.0,37.5086,37.5343,37.4829,37.4829,7600.0
2014-01-29 14:45:00,43.79,43.81,43.72,43.73,8800.0,37.5086,37.5257,37.4486,37.4572,8800.0
2014-01-29 14:50:00,43.73,43.75,43.7,43.74,14600.0,37.4572,37.4743,37.4315,37.4657,14600.0
2014-01-29 14:55:00,43.74,43.74,43.64,43.65,8600.0,37.4657,37.4657,37.3801,37.3887,8600.0
2014-01-29 15:00:00,43.63,43.64,43.59,43.6,17500.0,37.3715,37.3801,37.3373,37.3458,17500.0
2014-01-29 15:05:00,43.6,43.62,43.59,43.61,8100.0,37.3458,37.363,37.3373,37.3544,8100.0
2014-01-29 15:10:00,43.6,43.63,43.58,43.6,23200.0,37.3458,37.3715,37.3287,37.3458,23200.0
2014-01-29 15:15:00,43.61,43.66,43.59,43.6,17400.0,37.3544,37.3972,37.3373,37.3458,17400.0
2014-01-29 15:20:00,43.6,43.7,43.58,43.7,31200.0,37.3458,37.4315,37.3287,37.4315,31200.0
2014-01-29 15:25:00,43.7,43.7,43.66,43.68,29900.0,37.4315,37.4315,37.3972,37.4143,29900.0
2014-01-29 15:30:00,43.68,43.69,43.62,43.67,41100.0,37.4143,37.4229,37.363,37.4058,41100.0
2014-01-29 15:35:00,43.67,43.69,43.65,43.69,28900.0,37.4058,37.4229,37.3887,37.4229,28900.0
2014-01-29 15:40:00,43.67,43.69,43.67,43.69,27500.0,37.4058,37.4229,37.4058,37.4229,27500.0
2014-01-29 15:45:00,43.69,43.75,43.66,43.66,56100.0,37.4229,37.4743,37.3972,37.3972,56100.0
2014-01-29 15:50:00,43.67,43.68,43.63,43.67,45600.0,37.4058,37.4143,37.3715,37.4058,45600.0
2014-01-29 15:55:00,43.67,43.67,43.6,43.6,40400.0,37.4058,37.4058,37.3458,37.3458,40400.0
2014-01-30 09:30:00,43.13,43.65,43.08,43.59,38300.0,36.9432,37.3887,36.9004,37.3373,38300.0
2014-01-30 09:35:00,43.52,44.11,43.52,43.92,22000.0,37.2773,37.7827,37.2773,37.6199,22000.0
2014-01-30 09:40:00,43.85,43.86,43.72,43.77,4900.0,37.56,37.5685,37.4486,37.4914,4900.0
2014-01-30 09:45:00,43.71,43.83,43.7,43.81,4500.0,37.44,37.5428,37.4315,37.5257,4500.0
2014-01-30 09:50:00,43.83,43.89,43.78,43.86,5800.0,37.5428,37.5942,37.5,37.5685,5800.0
2014-01-30 09:55:00,43.88,44.04,43.87,44.04,6900.0,37.5857,37.7227,37.5771,37.7227,6900.0
2014-01-30 10:00:00,43.99,44.0,43.9,44.0,7700.0,37.6799,37.6884,37.6028,37.6884,7700.0
2014-01-30 10:05:00,43.99,44.04,43.91,43.91,8600.0,37.6799,37.7227,37.6114,37.6114,8600.0
2014-01-30 10:10:00,43.91,44.03,43.91,43.96,8100.0,37.6114,37.7141,37.6114,37.6542,8100.0
2014-01-30 10:15:00,43.96,44.07,43.93,44.0,6900.0,37.6542,37.7484,37.6285,37.6884,6900.0
2014-01-30 10:20:00,43.97,44.07,43.96,44.04,6600.0,37.6627,37.7484,37.6542,37.7227,6600.0
2014-01-30 10:25:00,44.04,44.13,43.98,43.98,7200.0,37.7227,37.7998,37.6713,37.6713,7200.0
2014-01-30 10:30:00,43.98,44.01,43.91,43.94,10500.0,37.6713,37.697,37.6114,37.6371,10500.0
2014-01-30 10:35:00,43.92,44.09,43.92,44.05,9800.0,37.6199,37.7655,37.6199,37.7313,9800.0
2014-01-30 10:40:00,44.07,44.11,43.98,44.0,10600.0,37.7484,37.7827,37.6713,37.6884,10600.0
2014-01-30 10:45:00,44.01,44.09,43.98,43.99,9000.0,37.697,37.7655,37.6713,37.6799,9000.0
2014-01-30 10:50:00,44.0,44.01,43.96,44.0,7600.0,37.6884,37.697,37.6542,37.6884,7600.0
2014-01-30 10:55:00,44.01,44.04,43.99,44.0,8500.0,37.697,37.7227,37.6799,37.6884,8500.0
2014-01-30 11:00:00,44.0,44.03,44.0,44.03,3000.0,37.6884,37.7141,37.6884,37.7141,3000.0
2014-01-30 11:05:00,44.03,44.03,43.93,43.93,9600.0,37.7141,37.7141,37.6285,37.6285,9600.0
2014-01-30 11:10:00,43.93,43.93,43.83,43.85,9700.0,37.6285,37.6285,37.5428,37.56,9700.0
2014-01-30 11:15:00,43.86,43.87,43.85,43.85,1800.0,37.5685,37.5771,37.56,37.56,1800.0
2014-01-30 11:20:00,43.85,43.89,43.84,43.88,5600.0,37.56,37.5942,37.5514,37.5857,5600.0
2014-01-30 11:25:00,43.89,43.93,43.89,43.91,5500.0,37.5942,37.6285,37.5942,37.6114,5500.0
2014-01-30 11:30:00,43.91,44.04,43.91,44.01,4600.0,37.6114,37.7227,37.6114,37.697,4600.0
2014-01-30 11:35:00,43.99,44.01,43.97,43.97,2400.0,37.6799,37.697,37.6627,37.6627,2400.0
2014-01-30 11:40:00,43.98,44.04,43.91,43.92,12100.0,37.6713,37.7227,37.6114,37.6199,12100.0
2014-01-30 11:45:00,43.91,43.94,43.85,43.91,10700.0,37.6114,37.6371,37.56,37.6114,10700.0
2014-01-30 11:50:00,43.94,43.97,43.92,43.96,4300.0,37.6371,37.6627,37.6199,37.6542,4300.0
2014-01-30 11:55:00,43.97,43.98,43.91,43.97,7300.0,37.6627,37.6713,37.6114,37.6627,7300.0
2014-01-30 12:00:00,43.95,43.96,43.92,43.92,4800.0,37.6456,37.6542,37.6199,37.6199,4800.0
2014-01-30 12:05:00,43.92,43.96,43.91,43.93,4100.0,37.6199,37.6542,37.6114,37.6285,4100.0
2014-01-30 12:10:00,43.94,43.97,43.94,43.95,4700.0,37.6371,37.6627,37.6371,37.6456,4700.0
2014-01-30 12:15:00,43.95,43.97,43.95,43.97,2400.0,37.6456,37.6627,37.6456,37.6627,2400.0
2014-01-30 12:20:00,43.97,43.99,43.95,43.97,4400.0,37.6627,37.6799,37.6456,37.6627,4400.0
2014-01-30 12:25:00,43.96,43.96,43.94,43.95,1800.0,37.6542,37.6542,37.6371,37.6456,1800.0
2014-01-30 12:30:00,43.95,43.96,43.94,43.95,3200.0,37.6456,37.6542,37.6371,37.6456,3200.0
2014-01-30 12:35:00,43.96,44.0,43.95,43.98,9900.0,37.6542,37.6884,37.6456,37.6713,9900.0
2014-01-30 12:40:00,43.98,44.0,43.97,43.97,7100.0,37.6713,37.6884,37.6627,37.6627,7100.0
2014-01-30 12:45:00,43.98,43.99,43.97,43.98,2600.0,37.6713,37.6799,37.6627,37.6713,2600.0
2014-01-30 12:50:00,43.98,43.99,43.96,43.97,5900.0,37.6713,37.6799,37.6542,37.6627,5900.0
2014-01-30 12:55:00,43.98,43.99,43.96,43.99,6500.0,37.6713,37.6799,37.6542,37.6799,6500.0
2014-01-30 13:00:00,43.98,43.99,43.96,43.99,3600.0,37.6713,37.6799,37.6542,37.6799,3600.0
2014-01-30 13:05:00,43.96,43.99,43.95,43.96,3400.0,37.6542,37.6799,37.6456,37.6542,3400.0
2014-01-30 13:10:00,43.96,43.97,43.95,43.95,7100.0,37.6542,37.6627,37.6456,37.6456,7100.0
2014-01-30 13:15:00,43.95,43.98,43.95,43.98,6400.0,37.6456,37.6713,37.6456,37.6713,6400.0
2014-01-30 13:20:00,43.98,44.0,43.97,43.98,4800.0,37.6713,37.6884,37.6627,37.6713,4800.0
2014-01-30 13:25:00,43.98,43.99,43.96,43.96,2800.0,37.6713,37.6799,37.6542,37.6542,2800.0
2014-01-30 13:30:00,43.98,44.0,43.96,43.97,7800.0,37.6713,37.6884,37.6542,37.6627,7800.0
2014-01-30 13:35:00,43.97,43.98,43.95,43.95,3600.0,37.6627,37.6713,37.6456,37.6456,3600.0
2014-01-30 13:40:00,43.95,44.01,43.95,44.0,4400.0,37.6456,37.697,37.6456,37.6884,4400.0
2014-01-30 13:45:00,44.0,44.0,43.96,43.98,6000.0,37.6884,37.6884,37.6542,37.6713,6000.0
2014-01-30 13:50:00,44.0,44.01,43.98,44.0,2800.0,37.6884,37.697,37.6713,37.6884,2800.0
2014-01-30 13:55:00,43.97,43.97,43.94,43.95,2900.0,37.6627,37.6627,37.6371,37.6456,2900.0
2014-01-30 14:00:00,43.95,43.95,43.87,43.87,5300.0,37.6456,37.6456,37.5771,37.5771,5300.0
2014-01-30 14:05:00,43.87,43.91,43.86,43.87,5000.0,37.5771,37.6114,37.5685,37.5771,5000.0
2014-01-30 14:10:00,43.87,43.92,43.87,43.91,2900.0,37.5771,37.6199,37.5771,37.6114,2900.0
2014-01-30 14:15:00,43.9,43.93,43.9,43.92,2900.0,37.6028,37.6285,37.6028,37.6199,2900.0
2014-01-30 14:20:00,43.91,43.94,43.91,43.92,10300.0,37.6114,37.6371,37.6114,37.6199,10300.0
2014-01-30 14:25:00,43.92,43.92,43.87,43.88,5900.0,37.6199,37.6199,37.5771,37.5857,5900.0
2014-01-30 14:30:00,43.88,43.94,43.88,43.91,5100.0,37.5857,37.6371,37.5857,37.6114,5100.0
2014-01-30 14:35:00,43.91,43.92,43.89,43.92,4100.0,37.6114,37.6199,37.5942,37.6199,4100.0
2014-01-30 14:40:00,43.91,43.93,43.91,43.93,2800.0,37.6114,37.6285,37.6114,37.6285,2800.0
2014-01-30 14:45:00,43.93,43.94,43.86,43.86,5200.0,37.6285,37.6371,37.5685,37.5685,5200.0
2014-01-30 14:50:00,43.87,43.91,43.87,43.87,6800.0,37.5771,37.6114,37.5771,37.5771,6800.0
2014-01-30 14:55:00,43.88,43.9,43.87,43.9,4400.0,37.5857,37.6028,37.5771,37.6028,4400.0
2014-01-30 15:00:00,43.89,43.93,43.88,43.93,6100.0,37.5942,37.6285,37.5857,37.6285,6100.0
2014-01-30 15:05:00,43.93,43.94,43.89,43.9,4600.0,37.6285,37.6371,37.5942,37.6028,4600.0
2014-01-30 15:10:00,43.9,43.93,43.9,43.93,8000.0,37.6028,37.6285,37.6028,37.6285,8000.0
2014-01-30 15:15:00,43.93,43.93,43.91,43.91,5500.0,37.6285,37.6285,37.6114,37.6114,5500.0
2014-01-30 15:20:00,43.91,43.93,43.9,43.92,4600.0,37.6114,37.6285,37.6028,37.6199,4600.0
2014-01-30 15:25:00,43.93,43.93,43.91,43.91,5700.0,37.6285,37.6285,37.6114,37.6114,5700.0
2014-01-30 15:30:00,43.91,43.92,43.88,43.89,11400.0,37.6114,37.6199,37.5857,37.5942,11400.0
2014-01-30 15:35:00,43.89,43.89,43.86,43.86,11900.0,37.5942,37.5942,37.5685,37.5685,11900.0
2014-01-30 15:40:00,43.87,43.96,43.86,43.93,22400.0,37.5771,37.6542,37.5685,37.6285,22400.0
2014-01-30 15:45:00,43.92,43.93,43.87,43.89,14600.0,37.6199,37.6285,37.5771,37.5942,14600.0
2014-01-30 15:50:00,43.89,43.93,43.89,43.93,20100.0,37.5942,37.6285,37.5942,37.6285,20100.0
2014-01-30 15:55:00,43.93,43.97,43.9,43.94,51100.0,37.6285,37.6627,37.6028,37.6371,51100.0
2014-01-31 09:30:00,43.68,43.69,43.36,43.63,24600.0,37.4143,37.4229,37.1403,37.3715,24600.0
2014-01-31 09:35:00,43.55,43.68,43.36,43.39,11700.0,37.303,37.4143,37.1403,37.1659,11700.0
2014-01-31 09:40:00,43.43,43.7,43.43,43.61,7400.0,37.2002,37.4315,37.2002,37.3544,7400.0
2014-01-31 09:45:00,43.69,43.7,43.51,43.7,5300.0,37.4229,37.4315,37.2687,37.4315,5300.0
2014-01-31 09:50:00,43.69,43.69,43.52,43.58,20000.0,37.4229,37.4229,37.2773,37.3287,20000.0
2014-01-31 09:55:00,43.58,43.67,43.54,43.64,4000.0,37.3287,37.4058,37.2944,37.3801,4000.0
2014-01-31 10:00:00,43.64,43.74,43.62,43.71,6300.0,37.3801,37.4657,37.363,37.44,6300.0
2014-01-31 10:05:00,43.69,43.79,43.6,43.62,5500.0,37.4229,37.5086,37.3458,37.363,5500.0
2014-01-31 10:10:00,43.62,43.68,43.53,43.6,5900.0,37.363,37.4143,37.2859,37.3458,5900.0
2014-01-31 10:15:00,43.65,43.67,43.62,43.64,7000.0,37.3887,37.4058,37.363,37.3801,7000.0
2014-01-31 10:20:00,43.63,43.63,43.59,43.63,6500.0,37.3715,37.3715,37.3373,37.3715,6500.0
2014-01-31 10:25:00,43.66,43.66,43.58,43.62,13900.0,37.3972,37.3972,37.3287,37.363,13900.0
2014-01-31 10:30:00,43.64,43.67,43.6,43.63,4500.0,37.3801,37.4058,37.3458,37.3715,4500.0
2014-01-31 10:35:00,43.66,43.68,43.65,43.66,9400.0,37.3972,37.4143,37.3887,37.3972,9400.0
2014-01-31 10:40:00,43.66,43.67,43.6,43.62,5600.0,37.3972,37.4058,37.3458,37.363,5600.0
2014-01-31 10:45:00,43.65,43.68,43.65,43.67,6600.0,37.3887,37.4143,37.3887,37.4058,6600.0
2014-01-31 10:50:00,43.68,43.7,43.65,43.67,8100.0,37.4143,37.4315,37.3887,37.4058,8100.0
2014-01-31 10:55:00,43.64,43.69,43.61,43.63,11000.0,37.3801,37.4229,37.3544,37.3715,11000.0
2014-01-31 11:00:00,43.66,43.68,43.62,43.67,8400.0,37.3972,37.4143,37.363,37.4058,8400.0
2014-01-31 11:05:00,43.64,43.68,43.63,43.66,14800.0,37.3801,37.4143,37.3715,37.3972,14800.0
2014-01-31 11:10:00,43.67,43.71,43.62,43.69,6500.0,37.4058,37.44,37.363,37.4229,6500.0
2014-01-31 11:15:00,43.69,43.72,43.63,43.63,7500.0,37.4229,37.4486,37.3715,37.3715,7500.0
2014-01-31 11:20:00,43.64,43.66,43.6,43.61,6900.0,37.3801,37.3972,37.3458,37.3544,6900.0
2014-01-31 11:25:00,43.62,43.71,43.62,43.71,3500.0,37.363,37.44,37.363,37.44,3500.0
2014-01-31 11:30:00,43.73,43.74,43.65,43.68,3700.0,37.4572,37.4657,37.3887,37.4143,3700.0
2014-01-31 11:35:00,43.69,43.69,43.64,43.66,7800.0,37.4229,37.4229,37.3801,37.3972,7800.0
2014-01-31 11:40:00,43.66,43.75,43.66,43.75,1400.0,37.3972,37.4743,37.3972,37.4743,1400.0
2014-01-31 11:45:00,43.74,43.75,43.7,43.71,1900.0,37.4657,37.4743,37.4315,37.44,1900.0
2014-01-31 11:50:00,43.71,43.74,43.7,43.73,2700.0,37.44,37.4657,37.4315,37.4572,2700.0
2014-01-31 11:55:00,43.77,43.77,43.71,43.77,800.0,37.4914,37.4914,37.44,37.4914,800.0
2014-01-31 12:00:00,43.76,43.8,43.76,43.8,1100.0,37.4829,37.5171,37.4829,37.5171,1100.0
2014-01-31 12:05:00,43.8,43.86,43.8,43.83,2300.0,37.5171,37.5685,37.5171,37.5428,2300.0
2014-01-31 12:10:00,43.84,43.87,43.72,43.72,2700.0,37.5514,37.5771,37.4486,37.4486,2700.0
2014-01-31 12:15:00,43.75,43.78,43.74,43.76,800.0,37.4743,37.5,37.4657,37.4829,800.0
2014-01-31 12:20:00,43.78,43.84,43.77,43.82,1600.0,37.5,37.5514,37.4914,37.5343,1600.0
2014-01-31 12:25:00,43.83,43.84,43.81,43.83,1800.0,37.5428,37.5514,37.5257,37.5428,1800.0
2014-01-31 12:30:00,43.83,43.83,43.77,43.81,5500.0,37.5428,37.5428,37.4914,37.5257,5500.0
2014-01-31 12:35:00,43.8,43.84,43.78,43.82,2700.0,37.5171,37.5514,37.5,37.5343,2700.0
2014-01-31 12:40:00,43.81,43.84,43.76,43.82,7400.0,37.5257,37.5514,37.4829,37.5343,7400.0
2014-01-31 12:45:00,43.82,43.82,43.75,43.77,1600.0,37.5343,37.5343,37.4743,37.4914,1600.0
2014-01-31 12:50:00,43.77,43.8,43.75,43.8,5600.0,37.4914,37.5171,37.4743,37.5171,5600.0
2014-01-31 12:55:00,43.8,43.8,43.75,43.75,1900.0,37.5171,37.5171,37.4743,37.4743,1900.0
2014-01-31 13:00:00,43.77,43.77,43.69,43.72,4800.0,37.4914,37.4914,37.4229,37.4486,4800.0
2014-01-31 13:05:00,43.7,43.7,43.66,43.68,5000.0,37.4315,37.4315,37.3972,37.4143,5000.0
2014-01-31 13:10:00,43.69,43.73,43.68,43.73,1200.0,37.4229,37.4572,37.4143,37.4572,1200.0
2014-01-31 13:15:00,43.7,43.7,43.66,43.67,6100.0,37.4315,37.4315,37.3972,37.4058,6100.0
2014-01-31 13:20:00,43.68,43.73,43.68,43.72,7200.0,37.4143,37.4572,37.4143,37.4486,7200.0
2014-01-31 13:25:00,43.72,43.74,43.7,43.74,5100.0,37.4486,37.4657,37.4315,37.4657,5100.0
2014-01-31 13:30:00,43.75,43.8,43.73,43.75,6100.0,37.4743,37.5171,37.4572,37.4743,6100.0
2014-01-31 13:35:00,43.77,43.79,43.77,43.79,600.0,37.4914,37.5086,37.4914,37.5086,600.0
2014-01-31 13:40:00,43.79,43.79,43.76,43.77,1900.0,37.5086,37.5086,37.4829,37.4914,1900.0
2014-01-31 13:45:00,43.75,43.77,43.68,43.68,17500.0,37.4743,37.4914,37.4143,37.4143,17500.0
2014-01-31 13:50:00,43.7,43.71,43.68,43.7,21700.0,37.4315,37.44,37.4143,37.4315,21700.0
2014-01-31 13:55:00,43.7,43.71,43.67,43.68,9600.0,37.4315,37.44,37.4058,37.4143,9600.0
2014-01-31 14:00:00,43.68,43.72,43.66,43.72,8500.0,37.4143,37.4486,37.3972,37.4486,8500.0
2014-01-31 14:05:00,43.72,43.72,43.68,43.69,7400.0,37.4486,37.4486,37.4143,37.4229,7400.0
2014-01-31 14:10:00,43.7,43.7,43.64,43.65,4500.0,37.4315,37.4315,37.3801,37.3887,4500.0
2014-01-31 14:15:00,43.65,43.66,43.58,43.66,6600.0,37.3887,37.3972,37.3287,37.3972,6600.0
2014-01-31 14:20:00,43.67,43.68,43.63,43.64,4500.0,37.4058,37.4143,37.3715,37.3801,4500.0
2014-01-31 14:25:00,43.66,43.67,43.64,43.64,2900.0,37.3972,37.4058,37.3801,37.3801,2900.0
2014-01-31 14:30:00,43.66,43.69,43.65,43.68,15900.0,37.3972,37.4229,37.3887,37.4143,15900.0
2014-01-31 14:35:00,43.69,43.72,43.68,43.71,7800.0,37.4229,37.4486,37.4143,37.44,7800.0
2014-01-31 14:40:00,43.72,43.73,43.68,43.73,7900.0,37.4486,37.4572,37.4143,37.4572,7900.0
2014-01-31 14:45:00,43.73,43.75,43.73,43.73,3900.0,37.4572,37.4743,37.4572,37.4572,3900.0
2014-01-31 14:50:00,43.72,43.73,43.69,43.72,3300.0,37.4486,37.4572,37.4229,37.4486,3300.0
2014-01-31 14:55:00,43.72,43.73,43.7,43.7,8700.0,37.4486,37.4572,37.4315,37.4315,8700.0
2014-01-31 15:00:00,43.7,43.73,43.68,43.73,5400.0,37.4315,37.4572,37.4143,37.4572,5400.0
2014-01-31 15:05:00,43.72,43.73,43.7,43.7,6000.0,37.4486,37.4572,37.4315,37.4315,6000.0
2014-01-31 15:10:00,43.71,43.73,43.68,43.73,8400.0,37.44,37.4572,37.4143,37.4572,8400.0
2014-01-31 15:15:00,43.74,43.81,43.71,43.71,8000.0,37.4657,37.5257,37.44,37.44,8000.0
2014-01-31 15:20:00,43.7,43.74,43.68,43.72,7500.0,37.4315,37.4657,37.4143,37.4486,7500.0
2014-01-31 15:25:00,43.74,43.75,43.7,43.71,8400.0,37.4657,37.4743,37.4315,37.44,8400.0
2014-01-31 15:30:00,43.71,43.73,43.7,43.72,11100.0,37.44,37.4572,37.4315,37.4486,11100.0
2014-01-31 15:35:00,43.73,43.74,43.71,43.73,14900.0,37.4572,37.4657,37.44,37.4572,14900.0
2014-01-31 15:40:00,43.73,43.76,43.71,43.73,22100.0,37.4572,37.4829,37.44,37.4572,22100.0
2014-01-31 15:45:00,43.72,43.72,43.65,43.7,17600.0,37.4486,37.4486,37.3887,37.4315,17600.0
2014-01-31 15:50:00,43.7,43.71,43.64,43.65,23400.0,37.4315,37.44,37.3801,37.3887,23400.0
2014-01-31 15:55:00,43.66,43.66,43.53,43.59,39300.0,37.3972,37.3972,37.2859,37.3373,39300.0
2014-02-03 09:30:00,43.37,43.41,43.23,43.3,41100.0,37.1488,37.1831,37.0289,37.0889,41100.0
2014-02-03 09:35:00,43.31,43.32,43.07,43.27,17600.0,37.0974,37.106,36.8918,37.0632,17600.0
2014-02-03 09:40:00,43.3,43.35,43.26,43.3,12500.0,37.0889,37.1317,37.0546,37.0889,12500.0
2014-02-03 09:45:00,43.3,43.3,43.19,43.2,13000.0,37.0889,37.0889,36.9946,37.0032,13000.0
2014-02-03 09:50:00,43.2,43.23,43.16,43.23,4900.0,37.0032,37.0289,36.9689,37.0289,4900.0
2014-02-03 09:55:00,43.21,43.22,43.16,43.16,7600.0,37.0118,37.0203,36.9689,36.9689,7600.0
2014-02-03 10:00:00,43.16,43.16,43.0,43.02,50900.0,36.9689,36.9689,36.8319,36.849,50900.0
2014-02-03 10:05:00,43.0,43.0,42.76,42.76,31800.0,36.8319,36.8319,36.6263,36.6263,31800.0
2014-02-03 10:10:00,42.76,42.8,42.71,42.78,27000.0,36.6263,36.6606,36.5835,36.6434,27000.0
2014-02-03 10:15:00,42.78,42.84,42.71,42.71,26100.0,36.6434,36.6948,36.5835,36.5835,26100.0
2014-02-03 10:20:00,42.73,42.85,42.73,42.82,70100.0,36.6006,36.7034,36.6006,36.6777,70100.0
2014-02-03 10:25:00,42.8,42.83,42.77,42.77,29700.0,36.6606,36.6863,36.6349,36.6349,29700.0
2014-02-03 10:30:00,42.77,42.8,42.7,42.72,18000.0,36.6349,36.6606,36.5749,36.5921,18000.0
2014-02-03 10:35:00,42.72,42.88,42.72,42.84,16500.0,36.5921,36.7291,36.5921,36.6948,16500.0
2014-02-03 10:40:00,42.8,42.89,42.77,42.83,11300.0,36.6606,36.7377,36.6349,36.6863,11300.0
2014-02-03 10:45:00,42.83,42.83,42.76,42.76,11300.0,36.6863,36.6863,36.6263,36.6263,11300.0
2014-02-03 10:50:00,42.76,42.77,42.66,42.68,43900.0,36.6263,36.6349,36.5407,36.5578,43900.0
2014-02-03 10:55:00,42.68,42.75,42.68,42.72,20200.0,36.5578,36.6178,36.5578,36.5921,20200.0
2014-02-03 11:00:00,42.71,42.73,42.65,42.65,15300.0,36.5835,36.6006,36.5321,36.5321,15300.0
2014-02-03 11:05:00,42.64,42.66,42.6,42.62,23900.0,36.5235,36.5407,36.4893,36.5064,23900.0
2014-02-03 11:10:00,42.62,42.63,42.53,42.53,16000.0,36.5064,36.515,36.4293,36.4293,16000.0
2014-02-03 11:15:00,42.54,42.56,42.46,42.56,42500.0,36.4379,36.455,36.3694,36.455,42500.0
2014-02-03 11:20:00,42.56,42.66,42.55,42.61,23500.0,36.455,36.5407,36.4464,36.4978,23500.0
2014-02-03 11:25:00,42.61,42.62,42.54,42.54,25600.0,36.4978,36.5064,36.4379,36.4379,25600.0
2014-02-03 11:30:00,42.53,42.55,42.38,42.38,41100.0,36.4293,36.4464,36.3008,36.3008,41100.0
2014-02-03 11:35:00,42.41,42.45,42.35,42.35,32300.0,36.3265,36.3608,36.2751,36.2751,32300.0
2014-02-03 11:40:00,42.36,42.38,42.34,42.35,17600.0,36.2837,36.3008,36.2666,36.2751,17600.0
2014-02-03 11:45:00,42.34,42.34,42.28,42.31,20900.0,36.2666,36.2666,36.2152,36.2409,20900.0
2014-02-03 11:50:00,42.31,42.32,42.28,42.31,11900.0,36.2409,36.2494,36.2152,36.2409,11900.0
2014-02-03 11:55:00,42.31,42.42,42.31,42.39,23700.0,36.2409,36.3351,36.2409,36.3094,23700.0
2014-02-03 12:00:00,42.38,42.38,42.29,42.3,13800.0,36.3008,36.3008,36.2237,36.2323,13800.0
2014-02-03 12:05:00,42.27,42.29,42.21,42.27,15800.0,36.2066,36.2237,36.1552,36.2066,15800.0
2014-02-03 12:10:00,42.26,42.27,42.14,42.19,54300.0,36.198,36.2066,36.0953,36.1381,54300.0
2014-02-03 12:15:00,42.19,42.2,42.08,42.09,64600.0,36.1381,36.1466,36.0439,36.0524,64600.0
2014-02-03 12:20:00,42.08,42.12,42.02,42.07,22700.0,36.0439,36.0781,35.9925,36.0353,22700.0
2014-02-03 12:25:00,42.07,42.25,42.04,42.25,15800.0,36.0353,36.1895,36.0096,36.1895,15800.0
2014-02-03 12:30:00,42.23,42.27,42.22,42.26,33700.0,36.1723,36.2066,36.1638,36.198,33700.0
2014-02-03 12:35:00,42.26,42.27,42.16,42.16,14100.0,36.198,36.2066,36.1124,36.1124,14100.0
2014-02-03 12:40:00,42.16,42.23,42.15,42.18,15200.0,36.1124,36.1723,36.1038,36.1295,15200.0
2014-02-03 12:45:00,42.19,42.19,42.11,42.18,22900.0,36.1381,36.1381,36.0696,36.1295,22900.0
2014-02-03 12:50:00,42.18,42.18,42.09,42.13,16800.0,36.1295,36.1295,36.0524,36.0867,16800.0
2014-02-03 12:55:00,42.14,42.14,42.04,42.05,17000.0,36.0953,36.0953,36.0096,36.0182,17000.0
2014-02-03 13:00:00,42.05,42.06,41.93,41.94,19900.0,36.0182,36.0267,35.9154,35.9239,19900.0
2014-02-03 13:05:00,41.91,41.96,41.76,41.79,27300.0,35.8982,35.9411,35.7698,35.7955,27300.0
2014-02-03 13:10:00,41.79,41.82,41.79,41.82,22600.0,35.7955,35.8212,35.7955,35.8212,22600.0
2014-02-03 13:15:00,41.81,41.92,41.77,41.86,29400.0,35.8126,35.9068,35.7783,35.8554,29400.0
2014-02-03 13:20:00,41.86,41.88,41.66,41.67,31100.0,35.8554,35.8725,35.6841,35.6927,31100.0
2014-02-03 13:25:00,41.65,41.71,41.52,41.55,41600.0,35.6755,35.7269,35.5642,35.5899,41600.0
2014-02-03 13:30:00,41.55,41.77,41.54,41.69,45900.0,35.5899,35.7783,35.5813,35.7098,45900.0
2014-02-03 13:35:00,41.68,41.71,41.62,41.66,8600.0,35.7012,35.7269,35.6498,35.6841,8600.0
2014-02-03 13:40:00,41.66,42.03,41.59,42.01,50500.0,35.6841,36.001,35.6241,35.9839,50500.0
2014-02-03 13:45:00,42.02,42.03,41.97,42.02,38400.0,35.9925,36.001,35.9496,35.9925,38400.0
2014-02-03 13:50:00,42.0,42.11,42.0,42.08,28600.0,35.9753,36.0696,35.9753,36.0439,28600.0
2014-02-03 13:55:00,42.09,42.32,42.07,42.24,57300.0,36.0524,36.2494,36.0353,36.1809,57300.0
2014-02-03 14:00:00,42.23,42.41,42.15,42.15,72200.0,36.1723,36.3265,36.1038,36.1038,72200.0
2014-02-03 14:05:00,42.17,42.4,42.17,42.34,69900.0,36.1209,36.318,36.1209,36.2666,69900.0
2014-02-03 14:10:00,42.33,42.39,42.28,42.38,37100.0,36.258,36.3094,36.2152,36.3008,37100.0
2014-02-03 14:15:00,42.38,42.56,42.37,42.54,49600.0,36.3008,36.455,36.2923,36.4379,49600.0
2014-02-03 14:20:00,42.54,42.56,42.48,42.48,38600.0,36.4379,36.455,36.3865,36.3865,38600.0
2014-02-03 14:25:00,42.48,42.5,42.43,42.45,17300.0,36.3865,36.4036,36.3437,36.3608,17300.0
2014-02-03 14:30:00,42.45,42.46,42.43,42.45,17100.0,36.3608,36.3694,36.3437,36.3608,17100.0
2014-02-03 14:35:00,42.44,42.46,42.42,42.42,39600.0,36.3522,36.3694,36.3351,36.3351,39600.0
2014-02-03 14:40:00,42.42,42.45,42.27,42.27,25000.0,36.3351,36.3608,36.2066,36.2066,25000.0
2014-02-03 14:45:00,42.28,42.29,42.19,42.24,30900.0,36.2152,36.2237,36.1381,36.1809,30900.0
2014-02-03 14:50:00,42.27,42.27,42.23,42.27,15600.0,36.2066,36.2066,36.1723,36.2066,15600.0
2014-02-03 14:55:00,42.27,42.29,42.21,42.24,28200.0,36.2066,36.2237,36.1552,36.1809,28200.0
2014-02-03 15:00:00,42.25,42.35,42.16,42.22,92200.0,36.1895,36.2751,36.1124,36.1638,92200.0
2014-02-03 15:05:00,42.22,42.36,42.2,42.35,73200.0,36.1638,36.2837,36.1466,36.2751,73200.0
2014-02-03 15:10:00,42.35,42.46,42.3,42.44,41800.0,36.2751,36.3694,36.2323,36.3522,41800.0
2014-02-03 15:15:00,42.44,42.44,42.29,42.32,71900.0,36.3522,36.3522,36.2237,36.2494,71900.0
2014-02-03 15:20:00,42.32,42.32,42.24,42.27,48100.0,36.2494,36.2494,36.1809,36.2066,48100.0
2014-02-03 15:25:00,42.26,42.28,42.18,42.2,43800.0,36.198,36.2152,36.1295,36.1466,43800.0
2014-02-03 15:30:00,42.2,42.25,42.2,42.22,47800.0,36.1466,36.1895,36.1466,36.1638,47800.0
2014-02-03 15:35:00,42.22,42.22,42.17,42.17,56900.0,36.1638,36.1638,36.1209,36.1209,56900.0
2014-02-03 15:40:00,42.18,42.22,42.11,42.11,61600.0,36.1295,36.1638,36.0696,36.0696,61600.0
2014-02-03 15:45:00,42.12,42.13,42.02,42.07,76300.0,36.0781,36.0867,35.9925,36.0353,76300.0
2014-02-03 15:50:00,42.07,42.17,42.04,42.14,73000.0,36.0353,36.1209,36.0096,36.0953,73000.0
2014-02-03 15:55:00,42.14,42.14,42.0,42.05,153900.0,36.0953,36.0953,35.9753,36.0182,153900.0
2014-02-04 09:30:00,42.71,42.98,42.71,42.83,33900.0,36.5835,36.8148,36.5835,36.6863,33900.0
2014-02-04 09:35:00,42.9,42.93,42.79,42.9,17800.0,36.7462,36.7719,36.652,36.7462,17800.0
2014-02-04 09:40:00,42.89,43.06,42.8,43.01,25000.0,36.7377,36.8833,36.6606,36.8405,25000.0
2014-02-04 09:45:00,43.01,43.07,43.0,43.03,19500.0,36.8405,36.8918,36.8319,36.8576,19500.0
2014-02-04 09:50:00,43.03,43.08,42.96,43.03,17800.0,36.8576,36.9004,36.7976,36.8576,17800.0
2014-02-04 09:55:00,43.03,43.09,42.88,42.88,10700.0,36.8576,36.909,36.7291,36.7291,10700.0
2014-02-04 10:00:00,42.89,42.91,42.72,42.74,10900.0,36.7377,36.7548,36.5921,36.6092,10900.0
2014-02-04 10:05:00,42.69,42.76,42.65,42.66,9000.0,36.5664,36.6263,36.5321,36.5407,9000.0
2014-02-04 10:10:00,42.69,42.69,42.61,42.65,16900.0,36.5664,36.5664,36.4978,36.5321,16900.0
2014-02-04 10:15:00,42.61,42.64,42.5,42.51,15300.0,36.4978,36.5235,36.4036,36.4122,15300.0
2014-02-04 10:20:00,42.52,42.55,42.4,42.5,22800.0,36.4207,36.4464,36.318,36.4036,22800.0
2014-02-04 10:25:00,42.49,42.57,42.44,42.49,19800.0,36.395,36.4636,36.3522,36.395,19800.0
2014-02-04 10:30:00,42.49,42.6,42.44,42.55,11600.0,36.395,36.4893,36.3522,36.4464,11600.0
2014-02-04 10:35:00,42.57,42.57,42.49,42.53,11200.0,36.4636,36.4636,36.395,36.4293,11200.0
2014-02-04 10:40:00,42.53,42.56,42.5,42.5,9100.0,36.4293,36.455,36.4036,36.4036,9100.0
2014-02-04 10:45:00,42.52,42.56,42.47,42.56,7500.0,36.4207,36.455,36.3779,36.455,7500.0
2014-02-04 10:50:00,42.57,42.59,42.51,42.51,7100.0,36.4636,36.4807,36.4122,36.4122,7100.0
2014-02-04 10:55:00,42.52,42.6,42.51,42.52,7400.0,36.4207,36.4893,36.4122,36.4207,7400.0
2014-02-04 11:00:00,42.5,42.61,42.5,42.56,7200.0,36.4036,36.4978,36.4036,36.455,7200.0
2014-02-04 11:05:00,42.56,42.6,42.51,42.58,7000.0,36.455,36.4893,36.4122,36.4721,7000.0
2014-02-04 11:10:00,42.6,42.7,42.58,42.67,23100.0,36.4893,36.5749,36.4721,36.5492,23100.0
2014-02-04 11:15:00,42.67,42.7,42.58,42.7,9000.0,36.5492,36.5749,36.4721,36.5749,9000.0
2014-02-04 11:20:00,42.69,42.7,42.65,42.7,9500.0,36.5664,36.5749,36.5321,36.5749,9500.0
2014-02-04 11:25:00,42.71,42.74,42.68,42.7,5000.0,36.5835,36.6092,36.5578,36.5749,5000.0
2014-02-04 11:30:00,42.7,42.71,42.6,42.65,21600.0,36.5749,36.5835,36.4893,36.5321,21600.0
2014-02-04 11:35:00,42.65,42.72,42.61,42.66,5200.0,36.5321,36.5921,36.4978,36.5407,5200.0
2014-02-04 11:40:00,42.65,42.7,42.61,42.7,3100.0,36.5321,36.5749,36.4978,36.5749,3100.0
2014-02-04 11:45:00,42.68,42.72,42.65,42.68,2900.0,36.5578,36.5921,36.5321,36.5578,2900.0
2014-02-04 11:50:00,42.66,42.69,42.64,42.67,10400.0,36.5407,36.5664,36.5235,36.5492,10400.0
2014-02-04 11:55:00,42.68,42.73,42.67,42.7,7400.0,36.5578,36.6006,36.5492,36.5749,7400.0
2014-02-04 12:00:00,42.72,42.72,42.69,42.71,7500.0,36.5921,36.5921,36.5664,36.5835,7500.0
2014-02-04 12:05:00,42.72,42.72,42.69,42.7,5700.0,36.5921,36.5921,36.5664,36.5749,5700.0
2014-02-04 12:10:00,42.7,42.71,42.69,42.7,11200.0,36.5749,36.5835,36.5664,36.5749,11200.0
2014-02-04 12:15:00,42.7,42.72,42.7,42.71,1900.0,36.5749,36.5921,36.5749,36.5835,1900.0
2014-02-04 12:20:00,42.72,42.74,42.7,42.72,10200.0,36.5921,36.6092,36.5749,36.5921,10200.0
2014-02-04 12:25:00,42.7,42.74,42.7,42.72,1900.0,36.5749,36.6092,36.5749,36.5921,1900.0
2014-02-04 12:30:00,42.71,42.74,42.71,42.74,1900.0,36.5835,36.6092,36.5835,36.6092,1900.0
2014-02-04 12:35:00,42.74,42.76,42.7,42.74,13100.0,36.6092,36.6263,36.5749,36.6092,13100.0
2014-02-04 12:40:00,42.75,42.77,42.71,42.71,11300.0,36.6178,36.6349,36.5835,36.5835,11300.0
2014-02-04 12:45:00,42.72,42.75,42.7,42.75,10400.0,36.5921,36.6178,36.5749,36.6178,10400.0
2014-02-04 12:50:00,42.74,42.75,42.73,42.75,800.0,36.6092,36.6178,36.6006,36.6178,800.0
2014-02-04 12:55:00,42.72,42.76,42.72,42.76,6000.0,36.5921,36.6263,36.5921,36.6263,6000.0
2014-02-04 13:00:00,42.75,42.78,42.75,42.78,6900.0,36.6178,36.6434,36.6178,36.6434,6900.0
2014-02-04 13:05:00,42.77,42.8,42.76,42.78,29600.0,36.6349,36.6606,36.6263,36.6434,29600.0
2014-02-04 13:10:00,42.79,42.79,42.7,42.73,12200.0,36.652,36.652,36.5749,36.6006,12200.0
2014-02-04 13:15:00,42.73,42.78,42.71,42.77,14100.0,36.6006,36.6434,36.5835,36.6349,14100.0
2014-02-04 13:20:00,42.77,42.81,42.76,42.78,14100.0,36.6349,36.6691,36.6263,36.6434,14100.0
2014-02-04 13:25:00,42.8,42.8,42.75,42.77,4000.0,36.6606,36.6606,36.6178,36.6349,4000.0
2014-02-04 13:30:00,42.76,42.81,42.74,42.81,7200.0,36.6263,36.6691,36.6092,36.6691,7200.0
2014-02-04 13:35:00,42.81,42.85,42.81,42.85,4500.0,36.6691,36.7034,36.6691,36.7034,4500.0
2014-02-04 13:40:00,42.86,42.92,42.84,42.92,12500.0,36.712,36.7634,36.6948,36.7634,12500.0
2014-02-04 13:45:00,42.91,42.98,42.9,42.95,14700.0,36.7548,36.8148,36.7462,36.7891,14700.0
2014-02-04 13:50:00,42.96,42.98,42.91,42.96,18200.0,36.7976,36.8148,36.7548,36.7976,18200.0
2014-02-04 13:55:00,42.96,42.97,42.92,42.92,27100.0,36.7976,36.8062,36.7634,36.7634,27100.0
2014-02-04 14:00:00,42.89,42.93,42.82,42.84,16000.0,36.7377,36.7719,36.6777,36.6948,16000.0
2014-02-04 14:05:00,42.85,42.95,42.84,42.91,13200.0,36.7034,36.7891,36.6948,36.7548,13200.0
2014-02-04 14:10:00,42.93,42.95,42.91,42.95,10200.0,36.7719,36.7891,36.7548,36.7891,10200.0
2014-02-04 14:15:00,42.95,43.0,42.91,42.91,9300.0,36.7891,36.8319,36.7548,36.7548,9300.0
2014-02-04 14:20:00,42.91,42.99,42.91,42.98,6500.0,36.7548,36.8233,36.7548,36.8148,6500.0
2014-02-04 14:25:00,42.96,43.0,42.95,42.98,7700.0,36.7976,36.8319,36.7891,36.8148,7700.0
2014-02-04 14:30:00,42.98,43.06,42.98,43.04,19100.0,36.8148,36.8833,36.8148,36.8662,19100.0
2014-02-04 14:35:00,43.05,43.1,43.04,43.1,14400.0,36.8747,36.9175,36.8662,36.9175,14400.0
2014-02-04 14:40:00,43.11,43.16,43.09,43.11,38300.0,36.9261,36.9689,36.909,36.9261,38300.0
2014-02-04 14:45:00,43.11,43.12,43.07,43.1,7900.0,36.9261,36.9347,36.8918,36.9175,7900.0
2014-02-04 14:50:00,43.08,43.11,43.06,43.11,6400.0,36.9004,36.9261,36.8833,36.9261,6400.0
2014-02-04 14:55:00,43.1,43.11,43.07,43.07,8500.0,36.9175,36.9261,36.8918,36.8918,8500.0
2014-02-04 15:00:00,43.07,43.12,43.06,43.11,15400.0,36.8918,36.9347,36.8833,36.9261,15400.0
2014-02-04 15:05:00,43.11,43.2,43.11,43.19,21600.0,36.9261,37.0032,36.9261,36.9946,21600.0
2014-02-04 15:10:00,43.19,43.25,43.19,43.22,15000.0,36.9946,37.046,36.9946,37.0203,15000.0
2014-02-04 15:15:00,43.24,43.24,43.2,43.22,19000.0,37.0375,37.0375,37.0032,37.0203,19000.0
2014-02-04 15:20:00,43.21,43.25,43.2,43.21,8300.0,37.0118,37.046,37.0032,37.0118,8300.0
2014-02-04 15:25:00,43.21,43.21,43.16,43.16,17200.0,37.0118,37.0118,36.9689,36.9689,17200.0
2014-02-04 15:30:00,43.16,43.18,43.13,43.17,29000.0,36.9689,36.9861,36.9432,36.9775,29000.0
2014-02-04 15:35:00,43.17,43.22,43.17,43.19,17100.0,36.9775,37.0203,36.9775,36.9946,17100.0
2014-02-04 15:40:00,43.19,43.2,43.18,43.19,14800.0,36.9946,37.0032,36.9861,36.9946,14800.0
2014-02-04 15:45:00,43.19,43.22,43.11,43.12,57700.0,36.9946,37.0203,36.9261,36.9347,57700.0
2014-02-04 15:50:00,43.11,43.19,43.11,43.16,62300.0,36.9261,36.9946,36.9261,36.9689,62300.0
2014-02-04 15:55:00,43.16,43.17,43.07,43.13,72200.0,36.9689,36.9775,36.8918,36.9432,72200.0
2014-02-05 09:30:00,43.16,43.38,42.83,42.95,19900.0,36.9689,37.1574,36.6863,36.7891,19900.0
2014-02-05 09:35:00,43.0,43.46,42.94,43.25,13900.0,36.8319,37.2259,36.7805,37.046,13900.0
2014-02-05 09:40:00,43.3,43.3,43.15,43.21,13700.0,37.0889,37.0889,36.9604,37.0118,13700.0
2014-02-05 09:45:00,43.21,43.24,43.1,43.2,11100.0,37.0118,37.0375,36.9175,37.0032,11100.0
2014-02-05 09:50:00,43.15,43.2,43.1,43.15,14400.0,36.9604,37.0032,36.9175,36.9604,14400.0
2014-02-05 09:55:00,43.14,43.19,43.1,43.14,9500.0,36.9518,36.9946,36.9175,36.9518,9500.0
2014-02-05 10:00:00,43.18,43.28,43.12,43.17,14600.0,36.9861,37.0717,36.9347,36.9775,14600.0
2014-02-05 10:05:00,43.16,43.19,43.06,43.16,7900.0,36.9689,36.9946,36.8833,36.9689,7900.0
2014-02-05 10:10:00,43.15,43.15,43.0,43.09,17200.0,36.9604,36.9604,36.8319,36.909,17200.0
2014-02-05 10:15:00,43.09,43.14,43.09,43.12,15800.0,36.909,36.9518,36.909,36.9347,15800.0
2014-02-05 10:20:00,43.11,43.16,43.01,43.04,16400.0,36.9261,36.9689,36.8405,36.8662,16400.0
2014-02-05 10:25:00,43.02,43.11,43.02,43.07,8300.0,36.849,36.9261,36.849,36.8918,8300.0
2014-02-05 10:30:00,43.07,43.14,43.04,43.12,6000.0,36.8918,36.9518,36.8662,36.9347,6000.0
2014-02-05 10:35:00,43.12,43.15,43.11,43.15,6900.0,36.9347,36.9604,36.9261,36.9604,6900.0
2014-02-05 10:40:00,43.15,43.19,43.13,43.13,15300.0,36.9604,36.9946,36.9432,36.9432,15300.0
2014-02-05 10:45:00,43.13,43.18,43.12,43.18,11800.0,36.9432,36.9861,36.9347,36.9861,11800.0
2014-02-05 10:50:00,43.18,43.26,43.18,43.26,8800.0,36.9861,37.0546,36.9861,37.0546,8800.0
2014-02-05 10:55:00,43.26,43.27,43.21,43.23,4700.0,37.0546,37.0632,37.0118,37.0289,4700.0
2014-02-05 11:00:00,43.24,43.29,43.23,43.28,10400.0,37.0375,37.0803,37.0289,37.0717,10400.0
2014-02-05 11:05:00,43.28,43.32,43.23,43.3,14500.0,37.0717,37.106,37.0289,37.0889,14500.0
2014-02-05 11:10:00,43.3,43.43,43.3,43.43,13500.0,37.0889,37.2002,37.0889,37.2002,13500.0
2014-02-05 11:15:00,43.45,43.55,43.43,43.51,17800.0,37.2173,37.303,37.2002,37.2687,17800.0
2014-02-05 11:20:00,43.52,43.58,43.5,43.55,14100.0,37.2773,37.3287,37.2602,37.303,14100.0
2014-02-05 11:25:00,43.55,43.66,43.53,43.64,71400.0,37.303,37.3972,37.2859,37.3801,71400.0
2014-02-05 11:30:00,43.65,43.68,43.64,43.65,16000.0,37.3887,37.4143,37.3801,37.3887,16000.0
2014-02-05 11:35:00,43.65,43.69,43.64,43.68,13100.0,37.3887,37.4229,37.3801,37.4143,13100.0
2014-02-05 11:40:00,43.68,43.73,43.67,43.72,7900.0,37.4143,37.4572,37.4058,37.4486,7900.0
2014-02-05 11:45:00,43.72,43.86,43.71,43.82,7500.0,37.4486,37.5685,37.44,37.5343,7500.0
2014-02-05 11:50:00,43.84,43.87,43.79,43.87,7100.0,37.5514,37.5771,37.5086,37.5771,7100.0
2014-02-05 11:55:00,43.86,43.86,43.8,43.84,7100.0,37.5685,37.5685,37.5171,37.5514,7100.0
2014-02-05 12:00:00,43.87,43.87,43.75,43.76,8600.0,37.5771,37.5771,37.4743,37.4829,8600.0
2014-02-05 12:05:00,43.78,43.79,43.74,43.77,5800.0,37.5,37.5086,37.4657,37.4914,5800.0
2014-02-05 12:10:00,43.74,43.8,43.74,43.8,6200.0,37.4657,37.5171,37.4657,37.5171,6200.0
2014-02-05 12:15:00,43.8,43.8,43.66,43.71,10700.0,37.5171,37.5171,37.3972,37.44,10700.0
2014-02-05 12:20:00,43.72,43.79,43.71,43.74,9000.0,37.4486,37.5086,37.44,37.4657,9000.0
2014-02-05 12:25:00,43.73,43.75,43.71,43.73,12500.0,37.4572,37.4743,37.44,37.4572,12500.0
2014-02-05 12:30:00,43.72,43.73,43.66,43.68,29600.0,37.4486,37.4572,37.3972,37.4143,29600.0
2014-02-05 12:35:00,43.66,43.72,43.66,43.7,10000.0,37.3972,37.4486,37.3972,37.4315,10000.0
2014-02-05 12:40:00,43.71,43.75,43.69,43.73,11700.0,37.44,37.4743,37.4229,37.4572,11700.0
2014-02-05 12:45:00,43.74,43.78,43.73,43.78,4900.0,37.4657,37.5,37.4572,37.5,4900.0
2014-02-05 12:50:00,43.78,43.78,43.76,43.78,5300.0,37.5,37.5,37.4829,37.5,5300.0
2014-02-05 12:55:00,43.79,43.83,43.77,43.77,10600.0,37.5086,37.5428,37.4914,37.4914,10600.0
2014-02-05 13:00:00,43.78,43.82,43.73,43.81,13800.0,37.5,37.5343,37.4572,37.5257,13800.0
2014-02-05 13:05:00,43.79,43.88,43.79,43.87,8400.0,37.5086,37.5857,37.5086,37.5771,8400.0
2014-02-05 13:10:00,43.87,43.89,43.8,43.86,8500.0,37.5771,37.5942,37.5171,37.5685,8500.0
2014-02-05 13:15:00,43.88,43.91,43.84,43.89,5400.0,37.5857,37.6114,37.5514,37.5942,5400.0
2014-02-05 13:20:00,43.89,43.89,43.79,43.79,11100.0,37.5942,37.5942,37.5086,37.5086,11100.0
2014-02-05 13:25:00,43.8,43.81,43.72,43.73,11700.0,37.5171,37.5257,37.4486,37.4572,11700.0
2014-02-05 13:30:00,43.73,43.76,43.72,43.75,4300.0,37.4572,37.4829,37.4486,37.4743,4300.0
2014-02-05 13:35:00,43.77,43.77,43.71,43.74,4500.0,37.4914,37.4914,37.44,37.4657,4500.0
2014-02-05 13:40:00,43.75,43.77,43.69,43.69,9600.0,37.4743,37.4914,37.4229,37.4229,9600.0
2014-02-05 13:45:00,43.69,43.72,43.69,43.7,8300.0,37.4229,37.4486,37.4229,37.4315,8300.0
2014-02-05 13:50:00,43.71,43.74,43.7,43.72,6800.0,37.44,37.4657,37.4315,37.4486,6800.0
2014-02-05 13:55:00,43.72,43.73,43.68,43.69,8100.0,37.4486,37.4572,37.4143,37.4229,8100.0
2014-02-05 14:00:00,43.71,43.74,43.7,43.71,7700.0,37.44,37.4657,37.4315,37.44,7700.0
2014-02-05 14:05:00,43.69,43.7,43.65,43.66,9600.0,37.4229,37.4315,37.3887,37.3972,9600.0
2014-02-05 14:10:00,43.66,43.69,43.65,43.65,18800.0,37.3972,37.4229,37.3887,37.3887,18800.0
2014-02-05 14:15:00,43.65,43.67,43.64,43.66,17200.0,37.3887,37.4058,37.3801,37.3972,17200.0
2014-02-05 14:20:00,43.66,43.67,43.64,43.67,9500.0,37.3972,37.4058,37.3801,37.4058,9500.0
2014-02-05 14:25:00,43.67,43.67,43.6,43.63,10700.0,37.4058,37.4058,37.3458,37.3715,10700.0
2014-02-05 14:30:00,43.63,43.67,43.63,43.65,6300.0,37.3715,37.4058,37.3715,37.3887,6300.0
2014-02-05 14:35:00,43.67,43.67,43.64,43.64,20700.0,37.4058,37.4058,37.3801,37.3801,20700.0
2014-02-05 14:40:00,43.65,43.67,43.63,43.67,7200.0,37.3887,37.4058,37.3715,37.4058,7200.0
2014-02-05 14:45:00,43.67,43.68,43.64,43.68,10200.0,37.4058,37.4143,37.3801,37.4143,10200.0
2014-02-05 14:50:00,43.68,43.71,43.68,43.71,15900.0,37.4143,37.44,37.4143,37.44,15900.0
2014-02-05 14:55:00,43.68,43.71,43.63,43.64,6400.0,37.4143,37.44,37.3715,37.3801,6400.0
2014-02-05 15:00:00,43.64,43.67,43.63,43.63,8800.0,37.3801,37.4058,37.3715,37.3715,8800.0
2014-02-05 15:05:00,43.63,43.66,43.59,43.6,6600.0,37.3715,37.3972,37.3373,37.3458,6600.0
2014-02-05 15:10:00,43.6,43.67,43.59,43.63,13700.0,37.3458,37.4058,37.3373,37.3715,13700.0
2014-02-05 15:15:00,43.65,43.67,43.64,43.67,8600.0,37.3887,37.4058,37.3801,37.4058,8600.0
2014-02-05 15:20:00,43.66,43.67,43.65,43.66,19100.0,37.3972,37.4058,37.3887,37.3972,19100.0
2014-02-05 15:25:00,43.66,43.68,43.62,43.64,24700.0,37.3972,37.4143,37.363,37.3801,24700.0
2014-02-05 15:30:00,43.64,43.65,43.64,43.64,13000.0,37.3801,37.3887,37.3801,37.3801,13000.0
2014-02-05 15:35:00,43.64,43.64,43.56,43.57,26500.0,37.3801,37.3801,37.3116,37.3201,26500.0
2014-02-05 15:40:00,43.58,43.59,43.5,43.52,30000.0,37.3287,37.3373,37.2602,37.2773,30000.0
2014-02-05 15:45:00,43.51,43.54,43.5,43.52,33800.0,37.2687,37.2944,37.2602,37.2773,33800.0
2014-02-05 15:50:00,43.52,43.54,43.44,43.47,32300.0,37.2773,37.2944,37.2088,37.2345,32300.0
2014-02-05 15:55:00,43.47,43.49,43.44,43.49,49300.0,37.2345,37.2516,37.2088,37.2516,49300.0
2014-02-06 09:30:00,43.89,44.03,43.82,43.97,29100.0,37.5942,37.7141,37.5343,37.6627,29100.0
2014-02-06 09:35:00,43.96,44.05,43.84,43.87,8200.0,37.6542,37.7313,37.5514,37.5771,8200.0
2014-02-06 09:40:00,43.88,43.97,43.69,43.93,10000.0,37.5857,37.6627,37.4229,37.6285,10000.0
2014-02-06 09:45:00,43.91,44.12,43.91,44.02,10100.0,37.6114,37.7912,37.6114,37.7056,10100.0
2014-02-06 09:50:00,44.07,44.12,43.97,44.02,12000.0,37.7484,37.7912,37.6627,37.7056,12000.0
2014-02-06 09:55:00,44.06,44.25,44.06,44.18,19000.0,37.7398,37.9026,37.7398,37.8426,19000.0
2014-02-06 10:00:00,44.18,44.25,44.16,44.17,6800.0,37.8426,37.9026,37.8255,37.8341,6800.0
2014-02-06 10:05:00,44.17,44.33,44.17,44.28,9100.0,37.8341,37.9711,37.8341,37.9283,9100.0
2014-02-06 10:10:00,44.28,44.29,44.14,44.14,7200.0,37.9283,37.9368,37.8084,37.8084,7200.0
2014-02-06 10:15:00,44.14,44.36,44.14,44.34,20000.0,37.8084,37.9968,37.8084,37.9797,20000.0
2014-02-06 10:20:00,44.34,44.39,44.18,44.36,32500.0,37.9797,38.0225,37.8426,37.9968,32500.0
2014-02-06 10:25:00,44.36,44.39,44.24,44.24,11200.0,37.9968,38.0225,37.894,37.894,11200.0
2014-02-06 10:30:00,44.24,44.32,44.2,44.29,7000.0,37.894,37.9625,37.8598,37.9368,7000.0
2014-02-06 10:35:00,44.3,44.3,44.09,44.11,9300.0,37.9454,37.9454,37.7655,37.7827,9300.0
2014-02-06 10:40:00,44.11,44.26,44.11,44.25,12500.0,37.7827,37.9112,37.7827,37.9026,12500.0
2014-02-06 10:45:00,44.24,44.29,44.22,44.22,6300.0,37.894,37.9368,37.8769,37.8769,6300.0
2014-02-06 10:50:00,44.17,44.22,44.11,44.18,7800.0,37.8341,37.8769,37.7827,37.8426,7800.0
2014-02-06 10:55:00,44.19,44.22,44.16,44.19,8800.0,37.8512,37.8769,37.8255,37.8512,8800.0
2014-02-06 11:00:00,44.19,44.19,44.12,44.14,6800.0,37.8512,37.8512,37.7912,37.8084,6800.0
2014-02-06 11:05:00,44.13,44.16,44.07,44.07,5300.0,37.7998,37.8255,37.7484,37.7484,5300.0
2014-02-06 11:10:00,44.05,44.08,44.04,44.04,7500.0,37.7313,37.757,37.7227,37.7227,7500.0
2014-02-06 11:15:00,44.04,44.04,43.9,43.92,7600.0,37.7227,37.7227,37.6028,37.6199,7600.0
2014-02-06 11:20:00,43.91,43.91,43.81,43.85,6800.0,37.6114,37.6114,37.5257,37.56,6800.0
2014-02-06 11:25:00,43.85,43.85,43.8,43.84,9900.0,37.56,37.56,37.5171,37.5514,9900.0
2014-02-06 11:30:00,43.81,43.84,43.81,43.81,5200.0,37.5257,37.5514,37.5257,37.5257,5200.0
2014-02-06 11:35:00,43.81,43.83,43.81,43.81,4200.0,37.5257,37.5428,37.5257,37.5257,4200.0
2014-02-06 11:40:00,43.81,43.82,43.81,43.81,8900.0,37.5257,37.5343,37.5257,37.5257,8900.0
2014-02-06 11:45:00,43.81,43.83,43.81,43.82,7900.0,37.5257,37.5428,37.5257,37.5343,7900.0
2014-02-06 11:50:00,43.82,43.85,43.82,43.82,9600.0,37.5343,37.56,37.5343,37.5343,9600.0
2014-02-06 11:55:00,43.81,43.84,43.81,43.81,9400.0,37.5257,37.5514,37.5257,37.5257,9400.0
2014-02-06 12:00:00,43.82,43.83,43.81,43.82,13900.0,37.5343,37.5428,37.5257,37.5343,13900.0
2014-02-06 12:05:00,43.81,43.82,43.77,43.77,6500.0,37.5257,37.5343,37.4914,37.4914,6500.0
2014-02-06 12:10:00,43.77,43.79,43.63,43.63,8600.0,37.4914,37.5086,37.3715,37.3715,8600.0
2014-02-06 12:15:00,43.63,43.69,43.63,43.65,6900.0,37.3715,37.4229,37.3715,37.3887,6900.0
2014-02-06 12:20:00,43.65,43.66,43.63,43.63,6500.0,37.3887,37.3972,37.3715,37.3715,6500.0
2014-02-06 12:25:00,43.65,43.68,43.63,43.65,4800.0,37.3887,37.4143,37.3715,37.3887,4800.0
2014-02-06 12:30:00,43.68,43.69,43.65,43.67,3300.0,37.4143,37.4229,37.3887,37.4058,3300.0
2014-02-06 12:35:00,43.67,43.68,43.63,43.64,4700.0,37.4058,37.4143,37.3715,37.3801,4700.0
2014-02-06 12:40:00,43.63,43.7,43.63,43.66,8500.0,37.3715,37.4315,37.3715,37.3972,8500.0
2014-02-06 12:45:00,43.67,43.67,43.58,43.59,7200.0,37.4058,37.4058,37.3287,37.3373,7200.0
2014-02-06 12:50:00,43.58,43.6,43.52,43.52,11200.0,37.3287,37.3458,37.2773,37.2773,11200.0
2014-02-06 12:55:00,43.54,43.59,43.53,43.57,7700.0,37.2944,37.3373,37.2859,37.3201,7700.0
2014-02-06 13:00:00,43.57,43.64,43.55,43.64,7200.0,37.3201,37.3801,37.303,37.3801,7200.0
2014-02-06 13:05:00,43.64,43.69,43.63,43.67,10000.0,37.3801,37.4229,37.3715,37.4058,10000.0
2014-02-06 13:10:00,43.67,43.81,43.67,43.75,26400.0,37.4058,37.5257,37.4058,37.4743,26400.0
2014-02-06 13:15:00,43.74,43.75,43.71,43.72,10200.0,37.4657,37.4743,37.44,37.4486,10200.0
2014-02-06 13:20:00,43.72,43.73,43.72,43.72,6000.0,37.4486,37.4572,37.4486,37.4486,6000.0
2014-02-06 13:25:00,43.72,43.73,43.72,43.72,11400.0,37.4486,37.4572,37.4486,37.4486,11400.0
2014-02-06 13:30:00,43.72,43.75,43.72,43.73,10000.0,37.4486,37.4743,37.4486,37.4572,10000.0
2014-02-06 13:35:00,43.73,43.76,43.73,43.74,7700.0,37.4572,37.4829,37.4572,37.4657,7700.0
2014-02-06 13:40:00,43.76,43.76,43.74,43.75,5600.0,37.4829,37.4829,37.4657,37.4743,5600.0
2014-02-06 13:45:00,43.75,43.76,43.74,43.76,7200.0,37.4743,37.4829,37.4657,37.4829,7200.0
2014-02-06 13:50:00,43.75,43.75,43.61,43.61,5400.0,37.4743,37.4743,37.3544,37.3544,5400.0
2014-02-06 13:55:00,43.61,43.61,43.49,43.54,9500.0,37.3544,37.3544,37.2516,37.2944,9500.0
2014-02-06 14:00:00,43.54,43.56,43.52,43.54,16000.0,37.2944,37.3116,37.2773,37.2944,16000.0
2014-02-06 14:05:00,43.54,43.62,43.54,43.62,10800.0,37.2944,37.363,37.2944,37.363,10800.0
2014-02-06 14:10:00,43.64,43.64,43.57,43.61,8500.0,37.3801,37.3801,37.3201,37.3544,8500.0
2014-02-06 14:15:00,43.63,43.7,43.63,43.7,6600.0,37.3715,37.4315,37.3715,37.4315,6600.0
2014-02-06 14:20:00,43.69,43.73,43.69,43.7,5500.0,37.4229,37.4572,37.4229,37.4315,5500.0
2014-02-06 14:25:00,43.7,43.72,43.7,43.71,3300.0,37.4315,37.4486,37.4315,37.44,3300.0
2014-02-06 14:30:00,43.71,43.78,43.7,43.78,9000.0,37.44,37.5,37.4315,37.5,9000.0
2014-02-06 14:35:00,43.75,43.81,43.74,43.81,7300.0,37.4743,37.5257,37.4657,37.5257,7300.0
2014-02-06 14:40:00,43.8,43.8,43.7,43.7,14000.0,37.5171,37.5171,37.4315,37.4315,14000.0
2014-02-06 14:45:00,43.7,43.72,43.7,43.71,10200.0,37.4315,37.4486,37.4315,37.44,10200.0
2014-02-06 14:50:00,43.72,43.72,43.7,43.71,3800.0,37.4486,37.4486,37.4315,37.44,3800.0
2014-02-06 14:55:00,43.7,43.75,43.7,43.75,8600.0,37.4315,37.4743,37.4315,37.4743,8600.0
2014-02-06 15:00:00,43.75,43.76,43.73,43.75,9000.0,37.4743,37.4829,37.4572,37.4743,9000.0
2014-02-06 15:05:00,43.75,43.78,43.73,43.76,6300.0,37.4743,37.5,37.4572,37.4829,6300.0
2014-02-06 15:10:00,43.76,43.77,43.7,43.72,22000.0,37.4829,37.4914,37.4315,37.4486,22000.0
2014-02-06 15:15:00,43.71,43.74,43.7,43.73,18500.0,37.44,37.4657,37.4315,37.4572,18500.0
2014-02-06 15:20:00,43.73,43.74,43.7,43.72,18800.0,37.4572,37.4657,37.4315,37.4486,18800.0
2014-02-06 15:25:00,43.71,43.71,43.63,43.64,26300.0,37.44,37.44,37.3715,37.3801,26300.0
2014-02-06 15:30:00,43.65,43.67,43.63,43.65,37500.0,37.3887,37.4058,37.3715,37.3887,37500.0
2014-02-06 15:35:00,43.65,43.71,43.64,43.71,65200.0,37.3887,37.44,37.3801,37.44,65200.0
2014-02-06 15:40:00,43.71,43.74,43.62,43.64,43600.0,37.44,37.4657,37.363,37.3801,43600.0
2014-02-06 15:45:00,43.64,43.66,43.59,43.63,75300.0,37.3801,37.3972,37.3373,37.3715,75300.0
2014-02-06 15:50:00,43.63,43.65,43.6,43.61,46300.0,37.3715,37.3887,37.3458,37.3544,46300.0
2014-02-06 15:55:00,43.61,43.75,43.6,43.69,104600.0,37.3544,37.4743,37.3458,37.4229,104600.0
2014-02-07 09:30:00,43.62,43.67,43.31,43.35,24900.0,37.363,37.4058,37.0974,37.1317,24900.0
2014-02-07 09:35:00,43.37,43.57,43.37,43.48,11200.0,37.1488,37.3201,37.1488,37.243,11200.0
2014-02-07 09:40:00,43.47,43.61,43.33,43.52,9700.0,37.2345,37.3544,37.1146,37.2773,9700.0
2014-02-07 09:45:00,43.51,43.51,43.32,43.33,13800.0,37.2687,37.2687,37.106,37.1146,13800.0
2014-02-07 09:50:00,43.33,43.38,43.32,43.35,9500.0,37.1146,37.1574,37.106,37.1317,9500.0
2014-02-07 09:55:00,43.33,43.48,43.27,43.3,9800.0,37.1146,37.243,37.0632,37.0889,9800.0
2014-02-07 10:00:00,43.33,43.44,43.29,43.29,7300.0,37.1146,37.2088,37.0803,37.0803,7300.0
2014-02-07 10:05:00,43.31,43.41,43.3,43.38,6700.0,37.0974,37.1831,37.0889,37.1574,6700.0
2014-02-07 10:10:00,43.35,43.35,43.21,43.21,5600.0,37.1317,37.1317,37.0118,37.0118,5600.0
2014-02-07 10:15:00,43.18,43.26,43.18,43.19,5400.0,36.9861,37.0546,36.9861,36.9946,5400.0
2014-02-07 10:20:00,43.16,43.21,43.11,43.11,8400.0,36.9689,37.0118,36.9261,36.9261,8400.0
2014-02-07 10:25:00,43.11,43.13,43.04,43.12,26400.0,36.9261,36.9432,36.8662,36.9347,26400.0
2014-02-07 10:30:00,43.12,43.18,43.12,43.18,6500.0,36.9347,36.9861,36.9347,36.9861,6500.0
2014-02-07 10:35:00,43.17,43.2,43.17,43.17,8000.0,36.9775,37.0032,36.9775,36.9775,8000.0
2014-02-07 10:40:00,43.17,43.18,43.14,43.14,4500.0,36.9775,36.9861,36.9518,36.9518,4500.0
2014-02-07 10:45:00,43.13,43.17,43.09,43.15,7200.0,36.9432,36.9775,36.909,36.9604,7200.0
2014-02-07 10:50:00,43.16,43.2,43.15,43.2,6600.0,36.9689,37.0032,36.9604,37.0032,6600.0
2014-02-07 10:55:00,43.2,43.27,43.18,43.2,8600.0,37.0032,37.0632,36.9861,37.0032,8600.0
2014-02-07 11:00:00,43.2,43.28,43.18,43.25,7700.0,37.0032,37.0717,36.9861,37.046,7700.0
2014-02-07 11:05:00,43.25,43.27,43.25,43.27,3800.0,37.046,37.0632,37.046,37.0632,3800.0
2014-02-07 11:10:00,43.27,43.3,43.26,43.28,10900.0,37.0632,37.0889,37.0546,37.0717,10900.0
2014-02-07 11:15:00,43.29,43.3,43.24,43.25,13500.0,37.0803,37.0889,37.0375,37.046,13500.0
2014-02-07 11:20:00,43.25,43.3,43.25,43.25,10500.0,37.046,37.0889,37.046,37.046,10500.0
2014-02-07 11:25:00,43.27,43.3,43.27,43.29,13800.0,37.0632,37.0889,37.0632,37.0803,13800.0
2014-02-07 11:30:00,43.3,43.38,43.3,43.33,25800.0,37.0889,37.1574,37.0889,37.1146,25800.0
2014-02-07 11:35:00,43.32,43.4,43.31,43.36,11000.0,37.106,37.1745,37.0974,37.1403,11000.0
2014-02-07 11:40:00,43.35,43.35,43.33,43.35,6100.0,37.1317,37.1317,37.1146,37.1317,6100.0
2014-02-07 11:45:00,43.34,43.38,43.32,43.38,12800.0,37.1231,37.1574,37.106,37.1574,12800.0
2014-02-07 11:50:00,43.4,43.45,43.4,43.45,5000.0,37.1745,37.2173,37.1745,37.2173,5000.0
2014-02-07 11:55:00,43.45,43.46,43.4,43.46,8100.0,37.2173,37.2259,37.1745,37.2259,8100.0
2014-02-07 12:00:00,43.46,43.47,43.45,43.46,1900.0,37.2259,37.2345,37.2173,37.2259,1900.0
2014-02-07 12:05:00,43.44,43.46,43.42,43.42,4000.0,37.2088,37.2259,37.1916,37.1916,4000.0
2014-02-07 12:10:00,43.41,43.52,43.41,43.52,5400.0,37.1831,37.2773,37.1831,37.2773,5400.0
2014-02-07 12:15:00,43.51,43.57,43.5,43.57,4800.0,37.2687,37.3201,37.2602,37.3201,4800.0
2014-02-07 12:20:00,43.57,43.57,43.51,43.51,2500.0,37.3201,37.3201,37.2687,37.2687,2500.0
2014-02-07 12:25:00,43.49,43.52,43.46,43.47,1200.0,37.2516,37.2773,37.2259,37.2345,1200.0
2014-02-07 12:30:00,43.48,43.51,43.48,43.51,3400.0,37.243,37.2687,37.243,37.2687,3400.0
2014-02-07 12:35:00,43.53,43.53,43.44,43.44,5200.0,37.2859,37.2859,37.2088,37.2088,5200.0
2014-02-07 12:40:00,43.47,43.47,43.41,43.44,4400.0,37.2345,37.2345,37.1831,37.2088,4400.0
2014-02-07 12:45:00,43.44,43.44,43.39,43.41,3800.0,37.2088,37.2088,37.1659,37.1831,3800.0
2014-02-07 12:50:00,43.4,43.47,43.4,43.46,4000.0,37.1745,37.2345,37.1745,37.2259,4000.0
2014-02-07 12:55:00,43.45,43.46,43.39,43.41,5200.0,37.2173,37.2259,37.1659,37.1831,5200.0
2014-02-07 13:00:00,43.43,43.47,43.41,43.46,3600.0,37.2002,37.2345,37.1831,37.2259,3600.0
2014-02-07 13:05:00,43.44,43.46,43.44,43.45,1700.0,37.2088,37.2259,37.2088,37.2173,1700.0
2014-02-07 13:10:00,43.45,43.49,43.45,43.49,5400.0,37.2173,37.2516,37.2173,37.2516,5400.0
2014-02-07 13:15:00,43.5,43.5,43.47,43.47,2500.0,37.2602,37.2602,37.2345,37.2345,2500.0
2014-02-07 13:20:00,43.48,43.48,43.46,43.46,1200.0,37.243,37.243,37.2259,37.2259,1200.0
2014-02-07 13:25:00,43.46,43.49,43.46,43.46,1700.0,37.2259,37.2516,37.2259,37.2259,1700.0
2014-02-07 13:30:00,43.46,43.5,43.46,43.48,6000.0,37.2259,37.2602,37.2259,37.243,6000.0
2014-02-07 13:35:00,43.47,43.48,43.46,43.47,2700.0,37.2345,37.243,37.2259,37.2345,2700.0
2014-02-07 13:40:00,43.49,43.5,43.46,43.46,21900.0,37.2516,37.2602,37.2259,37.2259,21900.0
2014-02-07 13:45:00,43.46,43.49,43.43,43.45,4600.0,37.2259,37.2516,37.2002,37.2173,4600.0
2014-02-07 13:50:00,43.43,43.45,43.42,43.45,7300.0,37.2002,37.2173,37.1916,37.2173,7300.0
2014-02-07 13:55:00,43.43,43.49,43.43,43.48,5600.0,37.2002,37.2516,37.2002,37.243,5600.0
2014-02-07 14:00:00,43.48,43.48,43.45,43.48,1800.0,37.243,37.243,37.2173,37.243,1800.0
2014-02-07 14:05:00,43.46,43.48,43.46,43.47,1000.0,37.2259,37.243,37.2259,37.2345,1000.0
2014-02-07 14:10:00,43.47,43.47,43.43,43.43,8300.0,37.2345,37.2345,37.2002,37.2002,8300.0
2014-02-07 14:15:00,43.43,43.45,43.43,43.43,5100.0,37.2002,37.2173,37.2002,37.2002,5100.0
2014-02-07 14:20:00,43.43,43.46,43.43,43.46,5800.0,37.2002,37.2259,37.2002,37.2259,5800.0
2014-02-07 14:25:00,43.47,43.51,43.47,43.51,5700.0,37.2345,37.2687,37.2345,37.2687,5700.0
2014-02-07 14:30:00,43.5,43.52,43.49,43.5,5500.0,37.2602,37.2773,37.2516,37.2602,5500.0
2014-02-07 14:35:00,43.49,43.5,43.48,43.49,10400.0,37.2516,37.2602,37.243,37.2516,10400.0
2014-02-07 14:40:00,43.48,43.5,43.47,43.5,5800.0,37.243,37.2602,37.2345,37.2602,5800.0
2014-02-07 14:45:00,43.5,43.52,43.5,43.51,17400.0,37.2602,37.2773,37.2602,37.2687,17400.0
2014-02-07 14:50:00,43.5,43.51,43.49,43.5,6300.0,37.2602,37.2687,37.2516,37.2602,6300.0
2014-02-07 14:55:00,43.48,43.49,43.46,43.49,5800.0,37.243,37.2516,37.2259,37.2516,5800.0
2014-02-07 15:00:00,43.49,43.54,43.48,43.54,6000.0,37.2516,37.2944,37.243,37.2944,6000.0
2014-02-07 15:05:00,43.54,43.54,43.49,43.49,8700.0,37.2944,37.2944,37.2516,37.2516,8700.0
2014-02-07 15:10:00,43.49,43.52,43.48,43.52,9200.0,37.2516,37.2773,37.243,37.2773,9200.0
2014-02-07 15:15:00,43.52,43.54,43.52,43.53,8400.0,37.2773,37.2944,37.2773,37.2859,8400.0
2014-02-07 15:20:00,43.52,43.54,43.52,43.52,5700.0,37.2773,37.2944,37.2773,37.2773,5700.0
2014-02-07 15:25:00,43.52,43.54,43.52,43.52,7600.0,37.2773,37.2944,37.2773,37.2773,7600.0
2014-02-07 15:30:00,43.53,43.55,43.53,43.55,17500.0,37.2859,37.303,37.2859,37.303,17500.0
2014-02-07 15:35:00,43.55,43.56,43.55,43.55,4200.0,37.303,37.3116,37.303,37.303,4200.0
2014-02-07 15:40:00,43.54,43.59,43.53,43.58,18200.0,37.2944,37.3373,37.2859,37.3287,18200.0
2014-02-07 15:45:00,43.59,43.62,43.58,43.59,14300.0,37.3373,37.363,37.3287,37.3373,14300.0
2014-02-07 15:50:00,43.59,43.63,43.58,43.63,33100.0,37.3373,37.3715,37.3287,37.3715,33100.0
2014-02-07 15:55:00,43.64,43.67,43.63,43.67,29900.0,37.3801,37.4058,37.3715,37.4058,29900.0
2014-02-10 09:30:00,43.99,44.58,43.95,44.47,49100.0,37.6799,38.1852,37.6456,38.091,49100.0
2014-02-10 09:35:00,44.47,44.61,44.34,44.6,13300.0,38.091,38.2109,37.9797,38.2024,13300.0
2014-02-10 09:40:00,44.58,44.82,44.45,44.82,13000.0,38.1852,38.3908,38.0739,38.3908,13000.0
2014-02-10 09:45:00,44.79,44.95,44.78,44.95,20500.0,38.3651,38.5022,38.3566,38.5022,20500.0
2014-02-10 09:50:00,44.93,44.97,44.46,44.46,37500.0,38.485,38.5193,38.0825,38.0825,37500.0
2014-02-10 09:55:00,44.46,44.78,44.43,44.78,23100.0,38.0825,38.3566,38.0568,38.3566,23100.0
2014-02-10 10:00:00,44.78,44.88,44.78,44.83,8900.0,38.3566,38.4422,38.3566,38.3994,8900.0
2014-02-10 10:05:00,44.82,44.88,44.8,44.88,8500.0,38.3908,38.4422,38.3737,38.4422,8500.0
2014-02-10 10:10:00,44.88,45.1,44.88,45.06,28900.0,38.4422,38.6307,38.4422,38.5964,28900.0
2014-02-10 10:15:00,45.07,45.23,45.06,45.19,36200.0,38.605,38.742,38.5964,38.7077,36200.0
2014-02-10 10:20:00,45.16,45.42,45.16,45.37,59000.0,38.6821,38.9048,38.6821,38.8619,59000.0
2014-02-10 10:25:00,45.35,45.36,45.07,45.11,37700.0,38.8448,38.8534,38.605,38.6392,37700.0
2014-02-10 10:30:00,45.13,45.22,45.07,45.17,16800.0,38.6564,38.7334,38.605,38.6906,16800.0
2014-02-10 10:35:00,45.17,45.35,45.17,45.27,11100.0,38.6906,38.8448,38.6906,38.7763,11100.0
2014-02-10 10:40:00,45.28,45.37,45.28,45.32,5700.0,38.7848,38.8619,38.7848,38.8191,5700.0
2014-02-10 10:45:00,45.34,45.36,45.22,45.25,17400.0,38.8362,38.8534,38.7334,38.7591,17400.0
2014-02-10 10:50:00,45.24,45.37,45.22,45.34,11600.0,38.7506,38.8619,38.7334,38.8362,11600.0
2014-02-10 10:55:00,45.36,45.46,45.36,45.39,7900.0,38.8534,38.939,38.8534,38.8791,7900.0
2014-02-10 11:00:00,45.39,45.39,45.27,45.29,15300.0,38.8791,38.8791,38.7763,38.7934,15300.0
2014-02-10 11:05:00,45.29,45.35,45.26,45.35,7000.0,38.7934,38.8448,38.7677,38.8448,7000.0
2014-02-10 11:10:00,45.34,45.42,45.34,45.42,15200.0,38.8362,38.9048,38.8362,38.9048,15200.0
2014-02-10 11:15:00,45.4,45.5,45.37,45.42,17800.0,38.8876,38.9733,38.8619,38.9048,17800.0
2014-02-10 11:20:00,45.44,45.66,45.44,45.61,19300.0,38.9219,39.1103,38.9219,39.0675,19300.0
2014-02-10 11:25:00,45.6,45.7,45.56,45.64,11900.0,39.0589,39.1446,39.0247,39.0932,11900.0
2014-02-10 11:30:00,45.61,45.65,45.48,45.54,12500.0,39.0675,39.1018,38.9561,39.0075,12500.0
2014-02-10 11:35:00,45.59,45.59,45.48,45.51,5300.0,39.0504,39.0504,38.9561,38.9818,5300.0
2014-02-10 11:40:00,45.54,45.65,45.49,45.49,7000.0,39.0075,39.1018,38.9647,38.9647,7000.0
2014-02-10 11:45:00,45.49,45.52,45.43,45.49,14400.0,38.9647,38.9904,38.9133,38.9647,14400.0
2014-02-10 11:50:00,45.47,45.51,45.37,45.44,11200.0,38.9476,38.9818,38.8619,38.9219,11200.0
2014-02-10 11:55:00,45.45,45.5,45.37,45.49,7500.0,38.9305,38.9733,38.8619,38.9647,7500.0
2014-02-10 12:00:00,45.48,45.51,45.44,45.44,8900.0,38.9561,38.9818,38.9219,38.9219,8900.0
2014-02-10 12:05:00,45.45,45.48,45.38,45.46,9400.0,38.9305,38.9561,38.8705,38.939,9400.0
2014-02-10 12:10:00,45.47,45.51,45.43,45.48,11100.0,38.9476,38.9818,38.9133,38.9561,11100.0
2014-02-10 12:15:00,45.49,45.51,45.44,45.49,8600.0,38.9647,38.9818,38.9219,38.9647,8600.0
2014-02-10 12:20:00,45.48,45.52,45.47,45.47,5800.0,38.9561,38.9904,38.9476,38.9476,5800.0
2014-02-10 12:25:00,45.47,45.55,45.45,45.51,13500.0,38.9476,39.0161,38.9305,38.9818,13500.0
2014-02-10 12:30:00,45.48,45.5,45.46,45.48,6300.0,38.9561,38.9733,38.939,38.9561,6300.0
2014-02-10 12:35:00,45.48,45.55,45.48,45.48,6700.0,38.9561,39.0161,38.9561,38.9561,6700.0
2014-02-10 12:40:00,45.5,45.64,45.49,45.64,14000.0,38.9733,39.0932,38.9647,39.0932,14000.0
2014-02-10 12:45:00,45.63,45.63,45.51,45.63,16400.0,39.0846,39.0846,38.9818,39.0846,16400.0
2014-02-10 12:50:00,45.64,45.66,45.53,45.61,12100.0,39.0932,39.1103,38.999,39.0675,12100.0
2014-02-10 12:55:00,45.61,45.66,45.54,45.65,8100.0,39.0675,39.1103,39.0075,39.1018,8100.0
2014-02-10 13:00:00,45.65,45.65,45.56,45.61,12000.0,39.1018,39.1018,39.0247,39.0675,12000.0
2014-02-10 13:05:00,45.61,45.71,45.57,45.57,7000.0,39.0675,39.1532,39.0332,39.0332,7000.0
2014-02-10 13:10:00,45.59,45.66,45.58,45.66,15100.0,39.0504,39.1103,39.0418,39.1103,15100.0
2014-02-10 13:15:00,45.63,45.66,45.63,45.64,30400.0,39.0846,39.1103,39.0846,39.0932,30400.0
2014-02-10 13:20:00,45.64,45.68,45.58,45.58,26100.0,39.0932,39.1275,39.0418,39.0418,26100.0
2014-02-10 13:25:00,45.6,45.66,45.56,45.62,7100.0,39.0589,39.1103,39.0247,39.0761,7100.0
2014-02-10 13:30:00,45.6,45.6,45.48,45.48,9200.0,39.0589,39.0589,38.9561,38.9561,9200.0
2014-02-10 13:35:00,45.47,45.51,45.45,45.51,5500.0,38.9476,38.9818,38.9305,38.9818,5500.0
2014-02-10 13:40:00,45.49,45.54,45.43,45.5,33600.0,38.9647,39.0075,38.9133,38.9733,33600.0
2014-02-10 13:45:00,45.51,45.53,45.48,45.48,96300.0,38.9818,38.999,38.9561,38.9561,96300.0
2014-02-10 13:50:00,45.48,45.5,45.43,45.44,10000.0,38.9561,38.9733,38.9133,38.9219,10000.0
2014-02-10 13:55:00,45.45,45.45,45.4,45.42,7300.0,38.9305,38.9305,38.8876,38.9048,7300.0
2014-02-10 14:00:00,45.42,45.57,45.42,45.55,4900.0,38.9048,39.0332,38.9048,39.0161,4900.0
2014-02-10 14:05:00,45.54,45.55,45.52,45.54,2400.0,39.0075,39.0161,38.9904,39.0075,2400.0
2014-02-10 14:10:00,45.55,45.65,45.55,45.6,4400.0,39.0161,39.1018,39.0161,39.0589,4400.0
2014-02-10 14:15:00,45.61,45.68,45.59,45.68,8500.0,39.0675,39.1275,39.0504,39.1275,8500.0
2014-02-10 14:20:00,45.68,45.71,45.65,45.65,6900.0,39.1275,39.1532,39.1018,39.1018,6900.0
2014-02-10 14:25:00,45.63,45.7,45.61,45.69,6500.0,39.0846,39.1446,39.0675,39.136,6500.0
2014-02-10 14:30:00,45.66,45.67,45.59,45.59,4700.0,39.1103,39.1189,39.0504,39.0504,4700.0
2014-02-10 14:35:00,45.6,45.62,45.59,45.59,9000.0,39.0589,39.0761,39.0504,39.0504,9000.0
2014-02-10 14:40:00,45.6,45.6,45.54,45.59,5800.0,39.0589,39.0589,39.0075,39.0504,5800.0
2014-02-10 14:45:00,45.6,45.6,45.58,45.59,5000.0,39.0589,39.0589,39.0418,39.0504,5000.0
2014-02-10 14:50:00,45.6,45.6,45.53,45.55,9100.0,39.0589,39.0589,38.999,39.0161,9100.0
2014-02-10 14:55:00,45.54,45.56,45.53,45.53,6100.0,39.0075,39.0247,38.999,38.999,6100.0
2014-02-10 15:00:00,45.54,45.56,45.5,45.53,8300.0,39.0075,39.0247,38.9733,38.999,8300.0
2014-02-10 15:05:00,45.51,45.56,45.51,45.53,10500.0,38.9818,39.0247,38.9818,38.999,10500.0
2014-02-10 15:10:00,45.53,45.59,45.53,45.58,9800.0,38.999,39.0504,38.999,39.0418,9800.0
2014-02-10 15:15:00,45.58,45.58,45.54,45.54,4400.0,39.0418,39.0418,39.0075,39.0075,4400.0
2014-02-10 15:20:00,45.55,45.58,45.47,45.52,42900.0,39.0161,39.0418,38.9476,38.9904,42900.0
2014-02-10 15:25:00,45.53,45.53,45.49,45.5,31500.0,38.999,38.999,38.9647,38.9733,31500.0
2014-02-10 15:30:00,45.5,45.58,45.49,45.57,24000.0,38.9733,39.0418,38.9647,39.0332,24000.0
2014-02-10 15:35:00,45.57,45.57,45.49,45.53,28800.0,39.0332,39.0332,38.9647,38.999,28800.0
2014-02-10 15:40:00,45.53,45.53,45.48,45.52,23800.0,38.999,38.999,38.9561,38.9904,23800.0
2014-02-10 15:45:00,45.53,45.54,45.47,45.51,11300.0,38.999,39.0075,38.9476,38.9818,11300.0
2014-02-10 15:50:00,45.51,45.57,45.5,45.56,23000.0,38.9818,39.0332,38.9733,39.0247,23000.0
2014-02-10 15:55:00,45.56,45.59,45.54,45.57,42400.0,39.0247,39.0504,39.0075,39.0332,42400.0
2014-02-11 09:30:00,45.79,45.79,45.62,45.68,13800.0,39.2217,39.2217,39.0761,39.1275,13800.0
2014-02-11 09:35:00,45.73,45.78,45.7,45.78,3000.0,39.1703,39.2131,39.1446,39.2131,3000.0
2014-02-11 09:40:00,45.78,45.89,45.74,45.8,9700.0,39.2131,39.3073,39.1789,39.2302,9700.0
2014-02-11 09:45:00,45.79,45.95,45.79,45.94,10000.0,39.2217,39.3587,39.2217,39.3502,10000.0
2014-02-11 09:50:00,45.92,45.96,45.81,45.85,10500.0,39.333,39.3673,39.2388,39.2731,10500.0
2014-02-11 09:55:00,45.88,45.92,45.76,45.9,12800.0,39.2988,39.333,39.196,39.3159,12800.0
2014-02-11 10:00:00,45.83,45.9,45.55,45.62,8500.0,39.2559,39.3159,39.0161,39.0761,8500.0
2014-02-11 10:05:00,45.62,45.73,45.6,45.68,6200.0,39.0761,39.1703,39.0589,39.1275,6200.0
2014-02-11 10:10:00,45.62,45.75,45.62,45.66,4600.0,39.0761,39.1874,39.0761,39.1103,4600.0
2014-02-11 10:15:00,45.64,45.69,45.55,45.57,11000.0,39.0932,39.136,39.0161,39.0332,11000.0
2014-02-11 10:20:00,45.58,45.72,45.55,45.61,7900.0,39.0418,39.1617,39.0161,39.0675,7900.0
2014-02-11 10:25:00,45.59,45.65,45.49,45.59,11500.0,39.0504,39.1018,38.9647,39.0504,11500.0
2014-02-11 10:30:00,45.59,45.6,45.5,45.54,7900.0,39.0504,39.0589,38.9733,39.0075,7900.0
2014-02-11 10:35:00,45.52,45.52,45.37,45.37,10500.0,38.9904,38.9904,38.8619,38.8619,10500.0
2014-02-11 10:40:00,45.39,45.46,45.36,45.42,7000.0,38.8791,38.939,38.8534,38.9048,7000.0
2014-02-11 10:45:00,45.38,45.44,45.34,45.38,15200.0,38.8705,38.9219,38.8362,38.8705,15200.0
2014-02-11 10:50:00,45.39,45.44,45.39,45.39,14400.0,38.8791,38.9219,38.8791,38.8791,14400.0
2014-02-11 10:55:00,45.39,45.39,45.31,45.35,15500.0,38.8791,38.8791,38.8105,38.8448,15500.0
2014-02-11 11:00:00,45.35,45.37,45.27,45.27,25200.0,38.8448,38.8619,38.7763,38.7763,25200.0
2014-02-11 11:05:00,45.29,45.29,45.21,45.26,13500.0,38.7934,38.7934,38.7249,38.7677,13500.0
2014-02-11 11:10:00,45.25,45.25,45.18,45.19,5100.0,38.7591,38.7591,38.6992,38.7077,5100.0
2014-02-11 11:15:00,45.18,45.2,45.08,45.15,36800.0,38.6992,38.7163,38.6135,38.6735,36800.0
2014-02-11 11:20:00,45.13,45.19,45.11,45.16,11600.0,38.6564,38.7077,38.6392,38.6821,11600.0
2014-02-11 11:25:00,45.19,45.25,45.19,45.24,20400.0,38.7077,38.7591,38.7077,38.7506,20400.0
2014-02-11 11:30:00,45.24,45.44,45.24,45.44,13300.0,38.7506,38.9219,38.7506,38.9219,13300.0
2014-02-11 11:35:00,45.41,45.49,45.4,45.41,10900.0,38.8962,38.9647,38.8876,38.8962,10900.0
2014-02-11 11:40:00,45.41,45.41,45.25,45.27,15300.0,38.8962,38.8962,38.7591,38.7763,15300.0
2014-02-11 11:45:00,45.27,45.28,45.25,45.25,25900.0,38.7763,38.7848,38.7591,38.7591,25900.0
2014-02-11 11:50:00,45.25,45.4,45.2,45.4,30600.0,38.7591,38.8876,38.7163,38.8876,30600.0
2014-02-11 11:55:00,45.42,45.47,45.38,45.46,4000.0,38.9048,38.9476,38.8705,38.939,4000.0
2014-02-11 12:00:00,45.46,45.57,45.43,45.55,6200.0,38.939,39.0332,38.9133,39.0161,6200.0
2014-02-11 12:05:00,45.55,45.62,45.5,45.58,13200.0,39.0161,39.0761,38.9733,39.0418,13200.0
2014-02-11 12:10:00,45.55,45.62,45.55,45.61,7200.0,39.0161,39.0761,39.0161,39.0675,7200.0
2014-02-11 12:15:00,45.61,45.61,45.53,45.57,6300.0,39.0675,39.0675,38.999,39.0332,6300.0
2014-02-11 12:20:00,45.58,45.67,45.57,45.59,8200.0,39.0418,39.1189,39.0332,39.0504,8200.0
2014-02-11 12:25:00,45.57,45.57,45.5,45.51,8600.0,39.0332,39.0332,38.9733,38.9818,8600.0
2014-02-11 12:30:00,45.52,45.53,45.5,45.5,4700.0,38.9904,38.999,38.9733,38.9733,4700.0
2014-02-11 12:35:00,45.5,45.51,45.44,45.48,6500.0,38.9733,38.9818,38.9219,38.9561,6500.0
2014-02-11 12:40:00,45.48,45.52,45.48,45.52,3300.0,38.9561,38.9904,38.9561,38.9904,3300.0
2014-02-11 12:45:00,45.51,45.52,45.41,45.41,10200.0,38.9818,38.9904,38.8962,38.8962,10200.0
2014-02-11 12:50:00,45.41,45.51,45.38,45.5,9600.0,38.8962,38.9818,38.8705,38.9733,9600.0
2014-02-11 12:55:00,45.5,45.52,45.45,45.48,7300.0,38.9733,38.9904,38.9305,38.9561,7300.0
2014-02-11 13:00:00,45.49,45.52,45.49,45.5,5400.0,38.9647,38.9904,38.9647,38.9733,5400.0
2014-02-11 13:05:00,45.5,45.53,45.5,45.51,8800.0,38.9733,38.999,38.9733,38.9818,8800.0
2014-02-11 13:10:00,45.51,45.62,45.5,45.59,15200.0,38.9818,39.0761,38.9733,39.0504,15200.0
2014-02-11 13:15:00,45.58,45.61,45.58,45.59,16300.0,39.0418,39.0675,39.0418,39.0504,16300.0
2014-02-11 13:20:00,45.59,45.61,45.59,45.59,10400.0,39.0504,39.0675,39.0504,39.0504,10400.0
2014-02-11 13:25:00,45.6,45.63,45.59,45.6,9100.0,39.0589,39.0846,39.0504,39.0589,9100.0
2014-02-11 13:30:00,45.62,45.63,45.6,45.62,10600.0,39.0761,39.0846,39.0589,39.0761,10600.0
2014-02-11 13:35:00,45.61,45.61,45.6,45.61,4700.0,39.0675,39.0675,39.0589,39.0675,4700.0
2014-02-11 13:40:00,45.61,45.62,45.61,45.62,3000.0,39.0675,39.0761,39.0675,39.0761,3000.0
2014-02-11 13:45:00,45.62,45.63,45.6,45.63,8700.0,39.0761,39.0846,39.0589,39.0846,8700.0
2014-02-11 13:50:00,45.63,45.67,45.62,45.66,8400.0,39.0846,39.1189,39.0761,39.1103,8400.0
2014-02-11 13:55:00,45.66,45.7,45.66,45.7,6300.0,39.1103,39.1446,39.1103,39.1446,6300.0
2014-02-11 14:00:00,45.71,45.73,45.69,45.72,11300.0,39.1532,39.1703,39.136,39.1617,11300.0
2014-02-11 14:05:00,45.72,45.75,45.72,45.75,9800.0,39.1617,39.1874,39.1617,39.1874,9800.0
2014-02-11 14:10:00,45.75,45.77,45.75,45.75,6900.0,39.1874,39.2045,39.1874,39.1874,6900.0
2014-02-11 14:15:00,45.76,45.78,45.76,45.78,13200.0,39.196,39.2131,39.196,39.2131,13200.0
2014-02-11 14:20:00,45.77,45.8,45.77,45.8,8400.0,39.2045,39.2302,39.2045,39.2302,8400.0
2014-02-11 14:25:00,45.8,45.81,45.79,45.81,8700.0,39.2302,39.2388,39.2217,39.2388,8700.0
2014-02-11 14:30:00,45.8,45.88,45.76,45.77,38700.0,39.2302,39.2988,39.196,39.2045,38700.0
2014-02-11 14:35:00,45.75,45.75,45.58,45.66,39300.0,39.1874,39.1874,39.0418,39.1103,39300.0
2014-02-11 14:40:00,45.66,45.69,45.65,45.65,6600.0,39.1103,39.136,39.1018,39.1018,6600.0
2014-02-11 14:45:00,45.65,45.66,45.59,45.66,15100.0,39.1018,39.1103,39.0504,39.1103,15100.0
2014-02-11 14:50:00,45.66,45.66,45.65,45.65,12700.0,39.1103,39.1103,39.1018,39.1018,12700.0
2014-02-11 14:55:00,45.65,45.66,45.64,45.65,12400.0,39.1018,39.1103,39.0932,39.1018,12400.0
2014-02-11 15:00:00,45.66,45.66,45.6,45.61,21100.0,39.1103,39.1103,39.0589,39.0675,21100.0
2014-02-11 15:05:00,45.6,45.65,45.58,45.62,35400.0,39.0589,39.1018,39.0418,39.0761,35400.0
2014-02-11 15:10:00,45.62,45.62,45.59,45.6,8600.0,39.0761,39.0761,39.0504,39.0589,8600.0
2014-02-11 15:15:00,45.6,45.6,45.59,45.6,6700.0,39.0589,39.0589,39.0504,39.0589,6700.0
2014-02-11 15:20:00,45.6,45.6,45.52,45.59,47000.0,39.0589,39.0589,38.9904,39.0504,47000.0
2014-02-11 15:25:00,45.59,45.59,45.56,45.56,6500.0,39.0504,39.0504,39.0247,39.0247,6500.0
2014-02-11 15:30:00,45.57,45.6,45.55,45.6,25200.0,39.0332,39.0589,39.0161,39.0589,25200.0
2014-02-11 15:35:00,45.6,45.61,45.58,45.59,15500.0,39.0589,39.0675,39.0418,39.0504,15500.0
2014-02-11 15:40:00,45.58,45.59,45.55,45.56,14500.0,39.0418,39.0504,39.0161,39.0247,14500.0
2014-02-11 15:45:00,45.57,45.59,45.54,45.55,17100.0,39.0332,39.0504,39.0075,39.0161,17100.0
2014-02-11 15:50:00,45.54,45.57,45.53,45.53,26500.0,39.0075,39.0332,38.999,38.999,26500.0
2014-02-11 15:55:00,45.52,45.54,45.51,45.52,82100.0,38.9904,39.0075,38.9818,38.9904,82100.0
2014-02-12 09:30:00,45.53,45.73,45.53,45.7,9600.0,38.999,39.1703,38.999,39.1446,9600.0
2014-02-12 09:35:00,45.7,45.87,45.69,45.87,23300.0,39.1446,39.2902,39.136,39.2902,23300.0
2014-02-12 09:40:00,45.87,45.99,45.87,45.98,10400.0,39.2902,39.393,39.2902,39.3844,10400.0
2014-02-12 09:45:00,45.99,46.0,45.94,45.97,4700.0,39.393,39.4016,39.3502,39.3759,4700.0
2014-02-12 09:50:00,45.95,45.95,45.88,45.91,3100.0,39.3587,39.3587,39.2988,39.3245,3100.0
2014-02-12 09:55:00,45.98,46.12,45.94,45.95,4000.0,39.3844,39.5043,39.3502,39.3587,4000.0
2014-02-12 10:00:00,45.97,45.99,45.89,45.96,3400.0,39.3759,39.393,39.3073,39.3673,3400.0
2014-02-12 10:05:00,45.93,45.98,45.92,45.93,4900.0,39.3416,39.3844,39.333,39.3416,4900.0
2014-02-12 10:10:00,45.94,45.96,45.8,45.84,5900.0,39.3502,39.3673,39.2302,39.2645,5900.0
2014-02-12 10:15:00,45.84,45.92,45.84,45.9,8800.0,39.2645,39.333,39.2645,39.3159,8800.0
2014-02-12 10:20:00,45.87,45.87,45.84,45.85,4600.0,39.2902,39.2902,39.2645,39.2731,4600.0
2014-02-12 10:25:00,45.85,45.93,45.85,45.91,6700.0,39.2731,39.3416,39.2731,39.3245,6700.0
2014-02-12 10:30:00,45.89,45.94,45.85,45.91,8200.0,39.3073,39.3502,39.2731,39.3245,8200.0
2014-02-12 10:35:00,45.91,45.94,45.89,45.93,9600.0,39.3245,39.3502,39.3073,39.3416,9600.0
2014-02-12 10:40:00,45.92,45.95,45.92,45.94,35600.0,39.333,39.3587,39.333,39.3502,35600.0
2014-02-12 10:45:00,45.94,45.97,45.92,45.97,19700.0,39.3502,39.3759,39.333,39.3759,19700.0
2014-02-12 10:50:00,45.96,45.97,45.85,45.88,59800.0,39.3673,39.3759,39.2731,39.2988,59800.0
2014-02-12 10:55:00,45.88,45.92,45.88,45.91,11500.0,39.2988,39.333,39.2988,39.3245,11500.0
2014-02-12 11:00:00,45.91,45.93,45.9,45.92,13500.0,39.3245,39.3416,39.3159,39.333,13500.0
2014-02-12 11:05:00,45.92,45.92,45.86,45.9,10200.0,39.333,39.333,39.2816,39.3159,10200.0
2014-02-12 11:10:00,45.89,45.93,45.89,45.9,7800.0,39.3073,39.3416,39.3073,39.3159,7800.0
2014-02-12 11:15:00,45.9,45.99,45.9,45.95,41100.0,39.3159,39.393,39.3159,39.3587,41100.0
2014-02-12 11:20:00,45.96,45.98,45.9,45.92,17200.0,39.3673,39.3844,39.3159,39.333,17200.0
2014-02-12 11:25:00,45.92,45.96,45.9,45.91,25900.0,39.333,39.3673,39.3159,39.3245,25900.0
2014-02-12 11:30:00,45.91,45.93,45.9,45.9,8400.0,39.3245,39.3416,39.3159,39.3159,8400.0
2014-02-12 11:35:00,45.9,45.98,45.83,45.9,99900.0,39.3159,39.3844,39.2559,39.3159,99900.0
2014-02-12 11:40:00,45.92,45.94,45.84,45.84,21700.0,39.333,39.3502,39.2645,39.2645,21700.0
2014-02-12 11:45:00,45.89,45.91,45.88,45.9,13400.0,39.3073,39.3245,39.2988,39.3159,13400.0
2014-02-12 11:50:00,45.9,45.91,45.89,45.89,7700.0,39.3159,39.3245,39.3073,39.3073,7700.0
2014-02-12 11:55:00,45.91,45.91,45.89,45.91,10600.0,39.3245,39.3245,39.3073,39.3245,10600.0
2014-02-12 12:00:00,45.91,45.91,45.81,45.88,6700.0,39.3245,39.3245,39.2388,39.2988,6700.0
2014-02-12 12:05:00,45.88,45.95,45.88,45.94,3200.0,39.2988,39.3587,39.2988,39.3502,3200.0
2014-02-12 12:10:00,45.92,45.92,45.9,45.91,4600.0,39.333,39.333,39.3159,39.3245,4600.0
2014-02-12 12:15:00,45.92,45.96,45.92,45.95,6200.0,39.333,39.3673,39.333,39.3587,6200.0
2014-02-12 12:20:00,45.95,45.96,45.93,45.94,3800.0,39.3587,39.3673,39.3416,39.3502,3800.0
2014-02-12 12:25:00,45.94,45.96,45.94,45.96,4700.0,39.3502,39.3673,39.3502,39.3673,4700.0
2014-02-12 12:30:00,45.95,45.96,45.95,45.96,3700.0,39.3587,39.3673,39.3587,39.3673,3700.0
2014-02-12 12:35:00,45.95,45.95,45.93,45.95,6400.0,39.3587,39.3587,39.3416,39.3587,6400.0
2014-02-12 12:40:00,45.95,45.96,45.92,45.94,13600.0,39.3587,39.3673,39.333,39.3502,13600.0
2014-02-12 12:45:00,45.96,45.96,45.9,45.9,3100.0,39.3673,39.3673,39.3159,39.3159,3100.0
2014-02-12 12:50:00,45.9,45.94,45.85,45.86,43400.0,39.3159,39.3502,39.2731,39.2816,43400.0
2014-02-12 12:55:00,45.86,45.95,45.86,45.89,79300.0,39.2816,39.3587,39.2816,39.3073,79300.0
2014-02-12 13:00:00,45.89,45.93,45.89,45.92,5200.0,39.3073,39.3416,39.3073,39.333,5200.0
2014-02-12 13:05:00,45.93,45.94,45.92,45.94,5500.0,39.3416,39.3502,39.333,39.3502,5500.0
2014-02-12 13:10:00,45.94,45.94,45.93,45.93,4100.0,39.3502,39.3502,39.3416,39.3416,4100.0
2014-02-12 13:15:00,45.95,45.95,45.93,45.95,9300.0,39.3587,39.3587,39.3416,39.3587,9300.0
2014-02-12 13:20:00,45.94,45.95,45.93,45.95,800.0,39.3502,39.3587,39.3416,39.3587,800.0
2014-02-12 13:25:00,45.94,45.95,45.93,45.93,13200.0,39.3502,39.3587,39.3416,39.3416,13200.0
2014-02-12 13:30:00,45.96,45.98,45.95,45.96,19800.0,39.3673,39.3844,39.3587,39.3673,19800.0
2014-02-12 13:35:00,45.95,45.96,45.9,45.9,8200.0,39.3587,39.3673,39.3159,39.3159,8200.0
2014-02-12 13:40:00,45.91,45.97,45.9,45.96,22200.0,39.3245,39.3759,39.3159,39.3673,22200.0
2014-02-12 13:45:00,45.95,45.96,45.92,45.92,3200.0,39.3587,39.3673,39.333,39.333,3200.0
2014-02-12 13:50:00,45.92,45.93,45.91,45.93,10800.0,39.333,39.3416,39.3245,39.3416,10800.0
2014-02-12 13:55:00,45.94,45.99,45.93,45.93,11200.0,39.3502,39.393,39.3416,39.3416,11200.0
2014-02-12 14:00:00,45.93,45.94,45.91,45.94,12700.0,39.3416,39.3502,39.3245,39.3502,12700.0
2014-02-12 14:05:00,45.93,45.94,45.92,45.94,14400.0,39.3416,39.3502,39.333,39.3502,14400.0
2014-02-12 14:10:00,45.94,45.94,45.92,45.92,7200.0,39.3502,39.3502,39.333,39.333,7200.0
2014-02-12 14:15:00,45.92,45.93,45.92,45.92,4700.0,39.333,39.3416,39.333,39.333,4700.0
2014-02-12 14:20:00,45.92,45.92,45.92,45.92,3000.0,39.333,39.333,39.333,39.333,3000.0
2014-02-12 14:25:00,45.93,45.95,45.92,45.94,9100.0,39.3416,39.3587,39.333,39.3502,9100.0
2014-02-12 14:30:00,45.94,45.97,45.92,45.96,17900.0,39.3502,39.3759,39.333,39.3673,17900.0
2014-02-12 14:35:00,45.96,45.96,45.95,45.95,4200.0,39.3673,39.3673,39.3587,39.3587,4200.0
2014-02-12 14:40:00,45.96,45.98,45.95,45.97,23600.0,39.3673,39.3844,39.3587,39.3759,23600.0
2014-02-12 14:45:00,45.98,45.98,45.96,45.97,12300.0,39.3844,39.3844,39.3673,39.3759,12300.0
2014-02-12 14:50:00,45.97,45.98,45.96,45.97,15600.0,39.3759,39.3844,39.3673,39.3759,15600.0
2014-02-12 14:55:00,45.97,45.97,45.9,45.95,41900.0,39.3759,39.3759,39.3159,39.3587,41900.0
2014-02-12 15:00:00,45.95,45.95,45.9,45.92,35200.0,39.3587,39.3587,39.3159,39.333,35200.0
2014-02-12 15:05:00,45.92,45.95,45.9,45.95,38400.0,39.333,39.3587,39.3159,39.3587,38400.0
2014-02-12 15:10:00,45.94,45.96,45.93,45.94,27200.0,39.3502,39.3673,39.3416,39.3502,27200.0
2014-02-12 15:15:00,45.95,45.96,45.94,45.96,6800.0,39.3587,39.3673,39.3502,39.3673,6800.0
2014-02-12 15:20:00,45.96,45.98,45.94,45.95,60800.0,39.3673,39.3844,39.3502,39.3587,60800.0
2014-02-12 15:25:00,45.94,46.0,45.94,46.0,26400.0,39.3502,39.4016,39.3502,39.4016,26400.0
2014-02-12 15:30:00,46.0,46.0,45.97,45.99,45100.0,39.4016,39.4016,39.3759,39.393,45100.0
2014-02-12 15:35:00,46.0,46.0,45.96,45.96,24000.0,39.4016,39.4016,39.3673,39.3673,24000.0
2014-02-12 15:40:00,45.94,45.99,45.93,45.96,25200.0,39.3502,39.393,39.3416,39.3673,25200.0
2014-02-12 15:45:00,45.96,46.0,45.95,45.97,105700.0,39.3673,39.4016,39.3587,39.3759,105700.0
2014-02-12 15:50:00,45.97,45.97,45.95,45.95,29400.0,39.3759,39.3759,39.3587,39.3587,29400.0
2014-02-12 15:55:00,45.96,45.96,45.9,45.93,107200.0,39.3673,39.3673,39.3159,39.3416,107200.0
2014-02-13 09:30:00,45.5,45.73,45.36,45.63,40100.0,38.9733,39.1703,38.8534,39.0846,40100.0
2014-02-13 09:35:00,45.61,45.76,45.61,45.74,11400.0,39.0675,39.196,39.0675,39.1789,11400.0
2014-02-13 09:40:00,45.81,45.84,45.63,45.63,3600.0,39.2388,39.2645,39.0846,39.0846,3600.0
2014-02-13 09:45:00,45.68,45.97,45.57,45.93,40500.0,39.1275,39.3759,39.0332,39.3416,40500.0
2014-02-13 09:50:00,45.93,45.98,45.73,45.78,6600.0,39.3416,39.3844,39.1703,39.2131,6600.0
2014-02-13 09:55:00,45.72,45.75,45.64,45.65,6500.0,39.1617,39.1874,39.0932,39.1018,6500.0
2014-02-13 10:00:00,45.65,45.89,45.65,45.78,11000.0,39.1018,39.3073,39.1018,39.2131,11000.0
2014-02-13 10:05:00,45.72,45.88,45.71,45.84,4100.0,39.1617,39.2988,39.1532,39.2645,4100.0
2014-02-13 10:10:00,45.8,45.82,45.69,45.69,5400.0,39.2302,39.2474,39.136,39.136,5400.0
2014-02-13 10:15:00,45.69,45.8,45.68,45.76,4700.0,39.136,39.2302,39.1275,39.196,4700.0
2014-02-13 10:20:00,45.75,45.83,45.75,45.81,3200.0,39.1874,39.2559,39.1874,39.2388,3200.0
2014-02-13 10:25:00,45.8,45.81,45.76,45.8,5100.0,39.2302,39.2388,39.196,39.2302,5100.0
2014-02-13 10:30:00,45.78,45.81,45.71,45.8,10300.0,39.2131,39.2388,39.1532,39.2302,10300.0
2014-02-13 10:35:00,45.8,45.8,45.78,45.79,2500.0,39.2302,39.2302,39.2131,39.2217,2500.0
2014-02-13 10:40:00,45.78,45.81,45.78,45.81,3200.0,39.2131,39.2388,39.2131,39.2388,3200.0
2014-02-13 10:45:00,45.83,45.83,45.8,45.81,2900.0,39.2559,39.2559,39.2302,39.2388,2900.0
2014-02-13 10:50:00,45.82,45.89,45.81,45.89,4200.0,39.2474,39.3073,39.2388,39.3073,4200.0
2014-02-13 10:55:00,45.88,45.94,45.88,45.94,9700.0,39.2988,39.3502,39.2988,39.3502,9700.0
2014-02-13 11:00:00,45.93,45.93,45.89,45.9,5500.0,39.3416,39.3416,39.3073,39.3159,5500.0
2014-02-13 11:05:00,45.9,45.95,45.89,45.91,12500.0,39.3159,39.3587,39.3073,39.3245,12500.0
2014-02-13 11:10:00,45.91,45.92,45.9,45.91,5300.0,39.3245,39.333,39.3159,39.3245,5300.0
2014-02-13 11:15:00,45.92,45.96,45.91,45.93,4200.0,39.333,39.3673,39.3245,39.3416,4200.0
2014-02-13 11:20:00,45.91,45.94,45.9,45.9,3600.0,39.3245,39.3502,39.3159,39.3159,3600.0
2014-02-13 11:25:00,45.91,45.92,45.9,45.9,5200.0,39.3245,39.333,39.3159,39.3159,5200.0
2014-02-13 11:30:00,45.91,45.92,45.9,45.9,8200.0,39.3245,39.333,39.3159,39.3159,8200.0
2014-02-13 11:35:00,45.9,45.91,45.89,45.91,4000.0,39.3159,39.3245,39.3073,39.3245,4000.0
2014-02-13 11:40:00,45.9,45.9,45.87,45.87,4400.0,39.3159,39.3159,39.2902,39.2902,4400.0
2014-02-13 11:45:00,45.88,45.9,45.85,45.85,5700.0,39.2988,39.3159,39.2731,39.2731,5700.0
2014-02-13 11:50:00,45.85,45.85,45.8,45.8,6300.0,39.2731,39.2731,39.2302,39.2302,6300.0
2014-02-13 11:55:00,45.8,45.8,45.75,45.78,5300.0,39.2302,39.2302,39.1874,39.2131,5300.0
2014-02-13 12:00:00,45.76,45.78,45.75,45.78,3100.0,39.196,39.2131,39.1874,39.2131,3100.0
2014-02-13 12:05:00,45.78,45.78,45.75,45.77,2700.0,39.2131,39.2131,39.1874,39.2045,2700.0
2014-02-13 12:10:00,45.76,45.83,45.75,45.79,8900.0,39.196,39.2559,39.1874,39.2217,8900.0
2014-02-13 12:15:00,45.79,45.8,45.79,45.8,2200.0,39.2217,39.2302,39.2217,39.2302,2200.0
2014-02-13 12:20:00,45.8,45.81,45.78,45.78,1500.0,39.2302,39.2388,39.2131,39.2131,1500.0
2014-02-13 12:25:00,45.8,45.83,45.8,45.83,1800.0,39.2302,39.2559,39.2302,39.2559,1800.0
2014-02-13 12:30:00,45.82,45.83,45.81,45.83,3700.0,39.2474,39.2559,39.2388,39.2559,3700.0
2014-02-13 12:35:00,45.81,45.82,45.8,45.81,2900.0,39.2388,39.2474,39.2302,39.2388,2900.0
2014-02-13 12:40:00,45.81,45.81,45.8,45.81,1400.0,39.2388,39.2388,39.2302,39.2388,1400.0
2014-02-13 12:45:00,45.81,45.81,45.77,45.79,6000.0,39.2388,39.2388,39.2045,39.2217,6000.0
2014-02-13 12:50:00,45.78,45.8,45.77,45.79,3800.0,39.2131,39.2302,39.2045,39.2217,3800.0
2014-02-13 12:55:00,45.79,45.82,45.79,45.82,2300.0,39.2217,39.2474,39.2217,39.2474,2300.0
2014-02-13 13:00:00,45.82,45.83,45.81,45.82,4300.0,39.2474,39.2559,39.2388,39.2474,4300.0
2014-02-13 13:05:00,45.83,45.87,45.82,45.83,5900.0,39.2559,39.2902,39.2474,39.2559,5900.0
2014-02-13 13:10:00,45.83,45.85,45.83,45.85,3400.0,39.2559,39.2731,39.2559,39.2731,3400.0
2014-02-13 13:15:00,45.84,45.91,45.84,45.88,7000.0,39.2645,39.3245,39.2645,39.2988,7000.0
2014-02-13 13:20:00,45.89,45.9,45.87,45.9,3300.0,39.3073,39.3159,39.2902,39.3159,3300.0
2014-02-13 13:25:00,45.9,45.91,45.88,45.89,4100.0,39.3159,39.3245,39.2988,39.3073,4100.0
2014-02-13 13:30:00,45.89,45.92,45.89,45.9,4600.0,39.3073,39.333,39.3073,39.3159,4600.0
2014-02-13 13:35:00,45.9,45.92,45.9,45.92,6400.0,39.3159,39.333,39.3159,39.333,6400.0
2014-02-13 13:40:00,45.92,45.96,45.84,45.91,20800.0,39.333,39.3673,39.2645,39.3245,20800.0
2014-02-13 13:45:00,45.92,45.94,45.9,45.93,7100.0,39.333,39.3502,39.3159,39.3416,7100.0
2014-02-13 13:50:00,45.93,45.99,45.93,45.99,5500.0,39.3416,39.393,39.3416,39.393,5500.0
2014-02-13 13:55:00,45.97,45.98,45.97,45.97,1700.0,39.3759,39.3844,39.3759,39.3759,1700.0
2014-02-13 14:00:00,45.98,46.0,45.98,45.98,4600.0,39.3844,39.4016,39.3844,39.3844,4600.0
2014-02-13 14:05:00,45.98,45.99,45.96,45.96,3200.0,39.3844,39.393,39.3673,39.3673,3200.0
2014-02-13 14:10:00,45.96,45.97,45.87,45.88,13900.0,39.3673,39.3759,39.2902,39.2988,13900.0
2014-02-13 14:15:00,45.89,45.89,45.88,45.88,2900.0,39.3073,39.3073,39.2988,39.2988,2900.0
2014-02-13 14:20:00,45.88,45.9,45.88,45.88,4700.0,39.2988,39.3159,39.2988,39.2988,4700.0
2014-02-13 14:25:00,45.88,45.88,45.84,45.87,7300.0,39.2988,39.2988,39.2645,39.2902,7300.0
2014-02-13 14:30:00,45.86,45.89,45.86,45.89,3100.0,39.2816,39.3073,39.2816,39.3073,3100.0
2014-02-13 14:35:00,45.88,45.88,45.87,45.88,2900.0,39.2988,39.2988,39.2902,39.2988,2900.0
2014-02-13 14:40:00,45.87,45.89,45.87,45.88,2700.0,39.2902,39.3073,39.2902,39.2988,2700.0
2014-02-13 14:45:00,45.88,45.9,45.88,45.88,5600.0,39.2988,39.3159,39.2988,39.2988,5600.0
2014-02-13 14:50:00,45.88,45.89,45.86,45.86,6200.0,39.2988,39.3073,39.2816,39.2816,6200.0
2014-02-13 14:55:00,45.86,45.9,45.86,45.89,6600.0,39.2816,39.3159,39.2816,39.3073,6600.0
2014-02-13 15:00:00,45.89,45.9,45.88,45.89,8200.0,39.3073,39.3159,39.2988,39.3073,8200.0
2014-02-13 15:05:00,45.89,45.9,45.88,45.89,4200.0,39.3073,39.3159,39.2988,39.3073,4200.0
2014-02-13 15:10:00,45.9,45.94,45.89,45.94,4600.0,39.3159,39.3502,39.3073,39.3502,4600.0
2014-02-13 15:15:00,45.92,45.93,45.9,45.91,5200.0,39.333,39.3416,39.3159,39.3245,5200.0
2014-02-13 15:20:00,45.91,45.91,45.86,45.86,10000.0,39.3245,39.3245,39.2816,39.2816,10000.0
2014-02-13 15:25:00,45.85,45.86,45.84,45.85,9200.0,39.2731,39.2816,39.2645,39.2731,9200.0
2014-02-13 15:30:00,45.86,45.91,45.86,45.91,11400.0,39.2816,39.3245,39.2816,39.3245,11400.0
2014-02-13 15:35:00,45.92,45.92,45.89,45.89,8600.0,39.333,39.333,39.3073,39.3073,8600.0
2014-02-13 15:40:00,45.89,45.92,45.89,45.9,8400.0,39.3073,39.333,39.3073,39.3159,8400.0
2014-02-13 15:45:00,45.91,45.93,45.88,45.88,13000.0,39.3245,39.3416,39.2988,39.2988,13000.0
2014-02-13 15:50:00,45.88,45.96,45.87,45.95,24000.0,39.2988,39.3673,39.2902,39.3587,24000.0
2014-02-13 15:55:00,45.95,45.97,45.93,45.95,40800.0,39.3587,39.3759,39.3416,39.3587,40800.0
2014-02-14 09:30:00,45.78,45.78,45.71,45.77,5300.0,39.4274,39.4274,39.3672,39.4188,5300.0
2014-02-14 09:35:00,45.75,45.75,45.75,45.75,300.0,39.4016,39.4016,39.4016,39.4016,300.0
2014-02-14 09:40:00,45.7,45.71,45.65,45.65,3400.0,39.3585,39.3672,39.3155,39.3155,3400.0
2014-02-14 09:45:00,45.65,45.68,45.6,45.68,700.0,39.3155,39.3413,39.2724,39.3413,700.0
2014-02-14 09:50:00,45.96,45.96,45.57,45.67,3100.0,39.5825,39.5825,39.2466,39.3327,3100.0
2014-02-14 09:55:00,45.7,45.7,45.63,45.68,1400.0,39.3585,39.3585,39.2983,39.3413,1400.0
2014-02-14 10:00:00,45.68,45.83,45.68,45.8,2800.0,39.3413,39.4705,39.3413,39.4447,2800.0
2014-02-14 10:05:00,45.73,45.82,45.71,45.77,1600.0,39.3844,39.4619,39.3672,39.4188,1600.0
2014-02-14 10:10:00,45.81,45.9,45.78,45.79,700.0,39.4533,39.5308,39.4274,39.4361,700.0
2014-02-14 10:15:00,45.81,45.87,45.81,45.86,1100.0,39.4533,39.505,39.4533,39.4963,1100.0
2014-02-14 10:20:00,45.81,45.86,45.75,45.75,1000.0,39.4533,39.4963,39.4016,39.4016,1000.0
2014-02-14 10:25:00,45.75,45.81,45.73,45.74,1700.0,39.4016,39.4533,39.3844,39.393,1700.0
2014-02-14 10:30:00,45.78,45.82,45.7,45.74,5100.0,39.4274,39.4619,39.3585,39.393,5100.0
2014-02-14 10:35:00,45.78,45.78,45.65,45.75,8200.0,39.4274,39.4274,39.3155,39.4016,8200.0
2014-02-14 10:40:00,45.71,45.73,45.66,45.69,3400.0,39.3672,39.3844,39.3241,39.3499,3400.0
2014-02-14 10:45:00,45.67,45.71,45.67,45.7,3600.0,39.3327,39.3672,39.3327,39.3585,3600.0
2014-02-14 10:50:00,45.69,45.72,45.68,45.71,6100.0,39.3499,39.3758,39.3413,39.3672,6100.0
2014-02-14 10:55:00,45.71,45.73,45.68,45.69,4700.0,39.3672,39.3844,39.3413,39.3499,4700.0
2014-02-14 11:00:00,45.69,45.71,45.68,45.68,3800.0,39.3499,39.3672,39.3413,39.3413,3800.0
2014-02-14 11:05:00,45.7,45.71,45.69,45.7,3900.0,39.3585,39.3672,39.3499,39.3585,3900.0
2014-02-14 11:10:00,45.7,45.72,45.66,45.7,5600.0,39.3585,39.3758,39.3241,39.3585,5600.0
2014-02-14 11:15:00,45.68,45.72,45.68,45.71,2200.0,39.3413,39.3758,39.3413,39.3672,2200.0
2014-02-14 11:20:00,45.72,45.72,45.66,45.66,3700.0,39.3758,39.3758,39.3241,39.3241,3700.0
2014-02-14 11:25:00,45.69,45.74,45.69,45.72,2000.0,39.3499,39.393,39.3499,39.3758,2000.0
2014-02-14 11:30:00,45.72,45.76,45.7,45.7,2600.0,39.3758,39.4102,39.3585,39.3585,2600.0
2014-02-14 11:35:00,45.71,45.78,45.7,45.74,1400.0,39.3672,39.4274,39.3585,39.393,1400.0
2014-02-14 11:40:00,45.74,45.75,45.7,45.7,1400.0,39.393,39.4016,39.3585,39.3585,1400.0
2014-02-14 11:45:00,45.71,45.72,45.69,45.71,2300.0,39.3672,39.3758,39.3499,39.3672,2300.0
2014-02-14 11:50:00,45.72,45.76,45.68,45.7,5000.0,39.3758,39.4102,39.3413,39.3585,5000.0
2014-02-14 11:55:00,45.69,45.75,45.69,45.74,2100.0,39.3499,39.4016,39.3499,39.393,2100.0
2014-02-14 12:00:00,45.74,45.78,45.71,45.72,3700.0,39.393,39.4274,39.3672,39.3758,3700.0
2014-02-14 12:05:00,45.72,45.77,45.71,45.77,900.0,39.3758,39.4188,39.3672,39.4188,900.0
2014-02-14 12:10:00,45.77,45.79,45.73,45.73,2400.0,39.4188,39.4361,39.3844,39.3844,2400.0
2014-02-14 12:15:00,45.75,45.76,45.71,45.71,2800.0,39.4016,39.4102,39.3672,39.3672,2800.0
2014-02-14 12:20:00,45.73,45.73,45.68,45.7,6000.0,39.3844,39.3844,39.3413,39.3585,6000.0
2014-02-14 12:25:00,45.7,45.71,45.67,45.71,6300.0,39.3585,39.3672,39.3327,39.3672,6300.0
2014-02-14 12:30:00,45.7,45.73,45.63,45.71,25700.0,39.3585,39.3844,39.2983,39.3672,25700.0
2014-02-14 12:35:00,45.72,45.79,45.72,45.74,2600.0,39.3758,39.4361,39.3758,39.393,2600.0
2014-02-14 12:40:00,45.74,45.79,45.74,45.78,1400.0,39.393,39.4361,39.393,39.4274,1400.0
2014-02-14 12:45:00,45.78,45.81,45.78,45.8,1600.0,39.4274,39.4533,39.4274,39.4447,1600.0
2014-02-14 12:50:00,45.8,45.84,45.8,45.8,1900.0,39.4447,39.4791,39.4447,39.4447,1900.0
2014-02-14 12:55:00,45.79,45.83,45.79,45.8,1100.0,39.4361,39.4705,39.4361,39.4447,1100.0
2014-02-14 13:00:00,45.82,45.82,45.73,45.75,1700.0,39.4619,39.4619,39.3844,39.4016,1700.0
2014-02-14 13:05:00,45.74,45.78,45.71,45.74,3500.0,39.393,39.4274,39.3672,39.393,3500.0
2014-02-14 13:10:00,45.73,45.73,45.7,45.7,800.0,39.3844,39.3844,39.3585,39.3585,800.0
2014-02-14 13:15:00,45.72,45.72,45.72,45.72,300.0,39.3758,39.3758,39.3758,39.3758,300.0
2014-02-14 13:20:00,45.72,45.73,45.71,45.72,1600.0,39.3758,39.3844,39.3672,39.3758,1600.0
2014-02-14 13:25:00,45.74,45.77,45.71,45.71,4800.0,39.393,39.4188,39.3672,39.3672,4800.0
2014-02-14 13:30:00,45.73,45.74,45.71,45.72,2300.0,39.3844,39.393,39.3672,39.3758,2300.0
2014-02-14 13:35:00,45.73,45.75,45.71,45.75,2800.0,39.3844,39.4016,39.3672,39.4016,2800.0
2014-02-14 13:40:00,45.74,45.78,45.74,45.75,2600.0,39.393,39.4274,39.393,39.4016,2600.0
2014-02-14 13:45:00,45.74,45.75,45.73,45.75,2500.0,39.393,39.4016,39.3844,39.4016,2500.0
2014-02-14 13:50:00,45.75,45.76,45.73,45.74,4200.0,39.4016,39.4102,39.3844,39.393,4200.0
2014-02-14 13:55:00,45.73,45.73,45.72,45.73,5000.0,39.3844,39.3844,39.3758,39.3844,5000.0
2014-02-14 14:00:00,45.73,45.76,45.72,45.75,5500.0,39.3844,39.4102,39.3758,39.4016,5500.0
2014-02-14 14:05:00,45.75,45.75,45.72,45.75,2800.0,39.4016,39.4016,39.3758,39.4016,2800.0
2014-02-14 14:10:00,45.75,45.75,45.73,45.74,3300.0,39.4016,39.4016,39.3844,39.393,3300.0
2014-02-14 14:15:00,45.74,45.75,45.73,45.73,2600.0,39.393,39.4016,39.3844,39.3844,2600.0
2014-02-14 14:20:00,45.73,45.74,45.73,45.73,13000.0,39.3844,39.393,39.3844,39.3844,13000.0
2014-02-14 14:25:00,45.73,45.76,45.73,45.73,15100.0,39.3844,39.4102,39.3844,39.3844,15100.0
2014-02-14 14:30:00,45.73,45.75,45.72,45.75,5300.0,39.3844,39.4016,39.3758,39.4016,5300.0
2014-02-14 14:35:00,45.75,45.77,45.75,45.75,3200.0,39.4016,39.4188,39.4016,39.4016,3200.0
2014-02-14 14:40:00,45.76,45.78,45.74,45.77,2800.0,39.4102,39.4274,39.393,39.4188,2800.0
2014-02-14 14:45:00,45.77,45.78,45.74,45.74,3900.0,39.4188,39.4274,39.393,39.393,3900.0
2014-02-14 14:50:00,45.74,45.76,45.74,45.74,7100.0,39.393,39.4102,39.393,39.393,7100.0
2014-02-14 14:55:00,45.75,45.75,45.74,45.74,2700.0,39.4016,39.4016,39.393,39.393,2700.0
2014-02-14 15:00:00,45.74,45.75,45.71,45.74,3300.0,39.393,39.4016,39.3672,39.393,3300.0
2014-02-14 15:05:00,45.73,45.73,45.69,45.71,5400.0,39.3844,39.3844,39.3499,39.3672,5400.0
2014-02-14 15:10:00,45.72,45.73,45.69,45.69,3200.0,39.3758,39.3844,39.3499,39.3499,3200.0
2014-02-14 15:15:00,45.7,45.71,45.69,45.7,11000.0,39.3585,39.3672,39.3499,39.3585,11000.0
2014-02-14 15:20:00,45.71,45.73,45.68,45.7,15000.0,39.3672,39.3844,39.3413,39.3585,15000.0
2014-02-14 15:25:00,45.7,45.74,45.7,45.73,7000.0,39.3585,39.393,39.3585,39.3844,7000.0
2014-02-14 15:30:00,45.72,45.75,45.72,45.72,5900.0,39.3758,39.4016,39.3758,39.3758,5900.0
2014-02-14 15:35:00,45.74,45.75,45.71,45.73,2400.0,39.393,39.4016,39.3672,39.3844,2400.0
2014-02-14 15:40:00,45.72,45.74,45.71,45.72,8300.0,39.3758,39.393,39.3672,39.3758,8300.0
2014-02-14 15:45:00,45.72,45.76,45.71,45.76,7700.0,39.3758,39.4102,39.3672,39.4102,7700.0
2014-02-14 15:50:00,45.75,45.76,45.71,45.73,7300.0,39.4016,39.4102,39.3672,39.3844,7300.0
2014-02-14 15:55:00,45.72,45.8,45.71,45.77,25100.0,39.3758,39.4447,39.3672,39.4188,25100.0
2014-02-18 09:30:00,46.0,46.45,45.99,46.31,46700.0,39.6169,40.0045,39.6083,39.8839,46700.0
2014-02-18 09:35:00,46.25,46.4,46.22,46.26,13800.0,39.8322,39.9614,39.8064,39.8408,13800.0
2014-02-18 09:40:00,46.24,46.28,46.17,46.21,10400.0,39.8236,39.8581,39.7633,39.7978,10400.0
2014-02-18 09:45:00,46.23,46.27,46.19,46.23,6700.0,39.815,39.8494,39.7805,39.815,6700.0
2014-02-18 09:50:00,46.23,46.23,46.12,46.12,6500.0,39.815,39.815,39.7203,39.7203,6500.0
2014-02-18 09:55:00,46.13,46.13,46.07,46.07,6100.0,39.7289,39.7289,39.6772,39.6772,6100.0
2014-02-18 10:00:00,46.07,46.12,46.06,46.08,16600.0,39.6772,39.7203,39.6686,39.6858,16600.0
2014-02-18 10:05:00,46.08,46.14,46.07,46.11,14400.0,39.6858,39.7375,39.6772,39.7116,14400.0
2014-02-18 10:10:00,46.1,46.14,46.05,46.08,15800.0,39.703,39.7375,39.66,39.6858,15800.0
2014-02-18 10:15:00,46.08,46.08,46.05,46.05,12100.0,39.6858,39.6858,39.66,39.66,12100.0
2014-02-18 10:20:00,46.05,46.07,46.04,46.05,13400.0,39.66,39.6772,39.6514,39.66,13400.0
2014-02-18 10:25:00,46.05,46.05,46.01,46.02,6300.0,39.66,39.66,39.6255,39.6341,6300.0
2014-02-18 10:30:00,46.05,46.07,46.04,46.05,8900.0,39.66,39.6772,39.6514,39.66,8900.0
2014-02-18 10:35:00,46.05,46.05,46.05,46.05,1600.0,39.66,39.66,39.66,39.66,1600.0
2014-02-18 10:40:00,46.05,46.09,46.03,46.08,24500.0,39.66,39.6944,39.6428,39.6858,24500.0
2014-02-18 10:45:00,46.07,46.09,46.02,46.06,4700.0,39.6772,39.6944,39.6341,39.6686,4700.0
2014-02-18 10:50:00,46.06,46.08,46.06,46.06,5400.0,39.6686,39.6858,39.6686,39.6686,5400.0
2014-02-18 10:55:00,46.06,46.09,46.06,46.08,11000.0,39.6686,39.6944,39.6686,39.6858,11000.0
2014-02-18 11:00:00,46.07,46.08,46.04,46.05,7900.0,39.6772,39.6858,39.6514,39.66,7900.0
2014-02-18 11:05:00,46.05,46.05,45.99,46.0,4500.0,39.66,39.66,39.6083,39.6169,4500.0
2014-02-18 11:10:00,46.0,46.01,45.98,45.99,16700.0,39.6169,39.6255,39.5997,39.6083,16700.0
2014-02-18 11:15:00,45.98,46.0,45.98,46.0,3800.0,39.5997,39.6169,39.5997,39.6169,3800.0
2014-02-18 11:20:00,46.01,46.08,45.99,46.04,2800.0,39.6255,39.6858,39.6083,39.6514,2800.0
2014-02-18 11:25:00,46.04,46.09,46.04,46.08,9600.0,39.6514,39.6944,39.6514,39.6858,9600.0
2014-02-18 11:30:00,46.08,46.09,46.04,46.07,7800.0,39.6858,39.6944,39.6514,39.6772,7800.0
2014-02-18 11:35:00,46.05,46.08,46.04,46.06,6500.0,39.66,39.6858,39.6514,39.6686,6500.0
2014-02-18 11:40:00,46.06,46.07,46.06,46.06,4400.0,39.6686,39.6772,39.6686,39.6686,4400.0
2014-02-18 11:45:00,46.06,46.07,46.03,46.05,7900.0,39.6686,39.6772,39.6428,39.66,7900.0
2014-02-18 11:50:00,46.05,46.06,46.01,46.04,18400.0,39.66,39.6686,39.6255,39.6514,18400.0
2014-02-18 11:55:00,46.05,46.05,45.98,46.01,7800.0,39.66,39.66,39.5997,39.6255,7800.0
2014-02-18 12:00:00,46.01,46.05,45.99,45.99,7500.0,39.6255,39.66,39.6083,39.6083,7500.0
2014-02-18 12:05:00,46.02,46.02,45.99,46.02,5400.0,39.6341,39.6341,39.6083,39.6341,5400.0
2014-02-18 12:10:00,46.02,46.02,45.98,46.01,6600.0,39.6341,39.6341,39.5997,39.6255,6600.0
2014-02-18 12:15:00,46.01,46.07,46.0,46.07,8000.0,39.6255,39.6772,39.6169,39.6772,8000.0
2014-02-18 12:20:00,46.07,46.07,46.06,46.07,6500.0,39.6772,39.6772,39.6686,39.6772,6500.0
2014-02-18 12:25:00,46.07,46.08,45.98,45.99,10400.0,39.6772,39.6858,39.5997,39.6083,10400.0
2014-02-18 12:30:00,46.0,46.03,45.95,45.95,8400.0,39.6169,39.6428,39.5739,39.5739,8400.0
2014-02-18 12:35:00,45.96,45.97,45.96,45.96,5900.0,39.5825,39.5911,39.5825,39.5825,5900.0
2014-02-18 12:40:00,45.96,45.98,45.95,45.97,5700.0,39.5825,39.5997,39.5739,39.5911,5700.0
2014-02-18 12:45:00,45.98,46.05,45.97,46.04,7700.0,39.5997,39.66,39.5911,39.6514,7700.0
2014-02-18 12:50:00,46.04,46.05,45.98,45.98,7100.0,39.6514,39.66,39.5997,39.5997,7100.0
2014-02-18 12:55:00,45.99,46.0,45.99,46.0,14600.0,39.6083,39.6169,39.6083,39.6169,14600.0
2014-02-18 13:00:00,46.0,46.09,46.0,46.04,12900.0,39.6169,39.6944,39.6169,39.6514,12900.0
2014-02-18 13:05:00,46.04,46.05,46.04,46.05,2900.0,39.6514,39.66,39.6514,39.66,2900.0
2014-02-18 13:10:00,46.04,46.09,46.04,46.08,4100.0,39.6514,39.6944,39.6514,39.6858,4100.0
2014-02-18 13:15:00,46.08,46.09,45.96,45.97,17700.0,39.6858,39.6944,39.5825,39.5911,17700.0
2014-02-18 13:20:00,45.96,45.99,45.94,45.98,8400.0,39.5825,39.6083,39.5652,39.5997,8400.0
2014-02-18 13:25:00,45.99,46.08,45.99,46.08,6300.0,39.6083,39.6858,39.6083,39.6858,6300.0
2014-02-18 13:30:00,46.08,46.09,46.0,46.02,11700.0,39.6858,39.6944,39.6169,39.6341,11700.0
2014-02-18 13:35:00,46.04,46.05,46.04,46.04,5600.0,39.6514,39.66,39.6514,39.6514,5600.0
2014-02-18 13:40:00,46.05,46.05,46.02,46.03,9500.0,39.66,39.66,39.6341,39.6428,9500.0
2014-02-18 13:45:00,46.03,46.05,46.0,46.05,8900.0,39.6428,39.66,39.6169,39.66,8900.0
2014-02-18 13:50:00,46.07,46.15,46.07,46.11,8700.0,39.6772,39.7461,39.6772,39.7116,8700.0
2014-02-18 13:55:00,46.11,46.16,46.1,46.16,5400.0,39.7116,39.7547,39.703,39.7547,5400.0
2014-02-18 14:00:00,46.15,46.16,46.06,46.08,13500.0,39.7461,39.7547,39.6686,39.6858,13500.0
2014-02-18 14:05:00,46.08,46.1,46.06,46.1,9000.0,39.6858,39.703,39.6686,39.703,9000.0
2014-02-18 14:10:00,46.1,46.16,46.05,46.16,9600.0,39.703,39.7547,39.66,39.7547,9600.0
2014-02-18 14:15:00,46.16,46.16,46.13,46.15,4100.0,39.7547,39.7547,39.7289,39.7461,4100.0
2014-02-18 14:20:00,46.15,46.15,46.05,46.14,22900.0,39.7461,39.7461,39.66,39.7375,22900.0
2014-02-18 14:25:00,46.14,46.15,46.12,46.13,9000.0,39.7375,39.7461,39.7203,39.7289,9000.0
2014-02-18 14:30:00,46.14,46.16,46.11,46.16,8000.0,39.7375,39.7547,39.7116,39.7547,8000.0
2014-02-18 14:35:00,46.15,46.2,46.14,46.2,10900.0,39.7461,39.7892,39.7375,39.7892,10900.0
2014-02-18 14:40:00,46.2,46.2,46.16,46.19,22500.0,39.7892,39.7892,39.7547,39.7805,22500.0
2014-02-18 14:45:00,46.19,46.21,46.19,46.21,5900.0,39.7805,39.7978,39.7805,39.7978,5900.0
2014-02-18 14:50:00,46.23,46.25,46.16,46.17,15900.0,39.815,39.8322,39.7547,39.7633,15900.0
2014-02-18 14:55:00,46.16,46.19,46.14,46.14,10600.0,39.7547,39.7805,39.7375,39.7375,10600.0
2014-02-18 15:00:00,46.13,46.14,46.13,46.14,6000.0,39.7289,39.7375,39.7289,39.7375,6000.0
2014-02-18 15:05:00,46.14,46.2,46.14,46.2,10300.0,39.7375,39.7892,39.7375,39.7892,10300.0
2014-02-18 15:10:00,46.19,46.22,46.17,46.18,15800.0,39.7805,39.8064,39.7633,39.7719,15800.0
2014-02-18 15:15:00,46.18,46.18,46.14,46.17,13900.0,39.7719,39.7719,39.7375,39.7633,13900.0
2014-02-18 15:20:00,46.17,46.18,46.17,46.18,20400.0,39.7633,39.7719,39.7633,39.7719,20400.0
2014-02-18 15:25:00,46.18,46.2,46.14,46.19,34500.0,39.7719,39.7892,39.7375,39.7805,34500.0
2014-02-18 15:30:00,46.19,46.25,46.19,46.23,20900.0,39.7805,39.8322,39.7805,39.815,20900.0
2014-02-18 15:35:00,46.22,46.23,46.19,46.19,18200.0,39.8064,39.815,39.7805,39.7805,18200.0
2014-02-18 15:40:00,46.19,46.19,46.15,46.15,37000.0,39.7805,39.7805,39.7461,39.7461,37000.0
2014-02-18 15:45:00,46.15,46.19,46.15,46.17,24800.0,39.7461,39.7805,39.7461,39.7633,24800.0
2014-02-18 15:50:00,46.17,46.17,46.08,46.08,62000.0,39.7633,39.7633,39.6858,39.6858,62000.0
2014-02-18 15:55:00,46.08,46.13,46.05,46.13,59700.0,39.6858,39.7289,39.66,39.7289,59700.0
2014-02-19 09:30:00,45.83,45.98,45.64,45.64,31000.0,39.4705,39.5997,39.3069,39.3069,31000.0
2014-02-19 09:35:00,45.65,45.86,45.61,45.77,8400.0,39.3155,39.4963,39.281,39.4188,8400.0
2014-02-19 09:40:00,45.81,45.81,45.62,45.63,10400.0,39.4533,39.4533,39.2896,39.2983,10400.0
2014-02-19 09:45:00,45.64,45.73,45.56,45.57,7200.0,39.3069,39.3844,39.238,39.2466,7200.0
2014-02-19 09:50:00,45.57,45.65,45.42,45.48,12900.0,39.2466,39.3155,39.1174,39.1691,12900.0
2014-02-19 09:55:00,45.46,45.56,45.4,45.56,10900.0,39.1518,39.238,39.1002,39.238,10900.0
2014-02-19 10:00:00,45.56,45.57,45.43,45.45,9700.0,39.238,39.2466,39.126,39.1432,9700.0
2014-02-19 10:05:00,45.44,45.44,45.38,45.39,7600.0,39.1346,39.1346,39.0829,39.0916,7600.0
2014-02-19 10:10:00,45.41,45.6,45.39,45.6,12700.0,39.1088,39.2724,39.0916,39.2724,12700.0
2014-02-19 10:15:00,45.58,45.71,45.58,45.69,11700.0,39.2552,39.3672,39.2552,39.3499,11700.0
2014-02-19 10:20:00,45.71,45.79,45.69,45.74,14700.0,39.3672,39.4361,39.3499,39.393,14700.0
2014-02-19 10:25:00,45.74,45.74,45.69,45.74,6900.0,39.393,39.393,39.3499,39.393,6900.0
2014-02-19 10:30:00,45.76,45.78,45.72,45.75,9400.0,39.4102,39.4274,39.3758,39.4016,9400.0
2014-02-19 10:35:00,45.75,45.83,45.75,45.8,8200.0,39.4016,39.4705,39.4016,39.4447,8200.0
2014-02-19 10:40:00,45.79,45.8,45.72,45.77,8300.0,39.4361,39.4447,39.3758,39.4188,8300.0
2014-02-19 10:45:00,45.77,45.85,45.77,45.83,6200.0,39.4188,39.4877,39.4188,39.4705,6200.0
2014-02-19 10:50:00,45.84,45.84,45.81,45.84,4100.0,39.4791,39.4791,39.4533,39.4791,4100.0
2014-02-19 10:55:00,45.83,45.85,45.8,45.82,7100.0,39.4705,39.4877,39.4447,39.4619,7100.0
2014-02-19 11:00:00,45.82,45.85,45.82,45.83,4200.0,39.4619,39.4877,39.4619,39.4705,4200.0
2014-02-19 11:05:00,45.82,45.86,45.82,45.86,4200.0,39.4619,39.4963,39.4619,39.4963,4200.0
2014-02-19 11:10:00,45.85,45.97,45.83,45.93,14200.0,39.4877,39.5911,39.4705,39.5566,14200.0
2014-02-19 11:15:00,45.96,46.02,45.93,45.96,8900.0,39.5825,39.6341,39.5566,39.5825,8900.0
2014-02-19 11:20:00,45.96,46.09,45.96,46.08,8300.0,39.5825,39.6944,39.5825,39.6858,8300.0
2014-02-19 11:25:00,46.08,46.16,46.08,46.12,13400.0,39.6858,39.7547,39.6858,39.7203,13400.0
2014-02-19 11:30:00,46.14,46.18,46.08,46.08,10200.0,39.7375,39.7719,39.6858,39.6858,10200.0
2014-02-19 11:35:00,46.09,46.14,46.09,46.11,3100.0,39.6944,39.7375,39.6944,39.7116,3100.0
2014-02-19 11:40:00,46.11,46.22,46.1,46.21,6600.0,39.7116,39.8064,39.703,39.7978,6600.0
2014-02-19 11:45:00,46.18,46.19,46.16,46.17,4300.0,39.7719,39.7805,39.7547,39.7633,4300.0
2014-02-19 11:50:00,46.17,46.17,46.09,46.09,3600.0,39.7633,39.7633,39.6944,39.6944,3600.0
2014-02-19 11:55:00,46.13,46.15,46.04,46.07,16600.0,39.7289,39.7461,39.6514,39.6772,16600.0
2014-02-19 12:00:00,46.07,46.16,46.04,46.13,14400.0,39.6772,39.7547,39.6514,39.7289,14400.0
2014-02-19 12:05:00,46.14,46.2,46.11,46.2,1500.0,39.7375,39.7892,39.7116,39.7892,1500.0
2014-02-19 12:10:00,46.17,46.19,46.12,46.14,3400.0,39.7633,39.7805,39.7203,39.7375,3400.0
2014-02-19 12:15:00,46.12,46.13,46.12,46.12,6600.0,39.7203,39.7289,39.7203,39.7203,6600.0
2014-02-19 12:20:00,46.12,46.13,46.08,46.11,11900.0,39.7203,39.7289,39.6858,39.7116,11900.0
2014-02-19 12:25:00,46.11,46.12,46.1,46.1,4100.0,39.7116,39.7203,39.703,39.703,4100.0
2014-02-19 12:30:00,46.1,46.11,46.1,46.1,7000.0,39.703,39.7116,39.703,39.703,7000.0
2014-02-19 12:35:00,46.1,46.12,46.1,46.1,8500.0,39.703,39.7203,39.703,39.703,8500.0
2014-02-19 12:40:00,46.1,46.1,46.01,46.03,8600.0,39.703,39.703,39.6255,39.6428,8600.0
2014-02-19 12:45:00,46.02,46.02,45.93,45.93,1400.0,39.6341,39.6341,39.5566,39.5566,1400.0
2014-02-19 12:50:00,45.93,45.99,45.93,45.99,3600.0,39.5566,39.6083,39.5566,39.6083,3600.0
2014-02-19 12:55:00,45.98,46.0,45.98,46.0,1900.0,39.5997,39.6169,39.5997,39.6169,1900.0
2014-02-19 13:00:00,46.0,46.0,45.94,45.95,3100.0,39.6169,39.6169,39.5652,39.5739,3100.0
2014-02-19 13:05:00,45.95,45.98,45.93,45.98,2000.0,39.5739,39.5997,39.5566,39.5997,2000.0
2014-02-19 13:10:00,45.98,46.02,45.96,46.02,3200.0,39.5997,39.6341,39.5825,39.6341,3200.0
2014-02-19 13:15:00,46.04,46.05,46.02,46.05,8400.0,39.6514,39.66,39.6341,39.66,8400.0
2014-02-19 13:20:00,46.04,46.12,46.04,46.1,12000.0,39.6514,39.7203,39.6514,39.703,12000.0
2014-02-19 13:25:00,46.11,46.11,46.07,46.08,4000.0,39.7116,39.7116,39.6772,39.6858,4000.0
2014-02-19 13:30:00,46.08,46.13,46.08,46.11,3900.0,39.6858,39.7289,39.6858,39.7116,3900.0
2014-02-19 13:35:00,46.12,46.15,46.09,46.1,2900.0,39.7203,39.7461,39.6944,39.703,2900.0
2014-02-19 13:40:00,46.1,46.11,46.08,46.1,9500.0,39.703,39.7116,39.6858,39.703,9500.0
2014-02-19 13:45:00,46.1,46.1,46.08,46.09,6400.0,39.703,39.703,39.6858,39.6944,6400.0
2014-02-19 13:50:00,46.1,46.13,46.08,46.13,4400.0,39.703,39.7289,39.6858,39.7289,4400.0
2014-02-19 13:55:00,46.13,46.15,46.12,46.15,6400.0,39.7289,39.7461,39.7203,39.7461,6400.0
2014-02-19 14:00:00,46.15,46.22,46.13,46.21,14800.0,39.7461,39.8064,39.7289,39.7978,14800.0
2014-02-19 14:05:00,46.18,46.25,46.18,46.25,6800.0,39.7719,39.8322,39.7719,39.8322,6800.0
2014-02-19 14:10:00,46.24,46.24,46.2,46.21,6600.0,39.8236,39.8236,39.7892,39.7978,6600.0
2014-02-19 14:15:00,46.2,46.22,46.2,46.2,5000.0,39.7892,39.8064,39.7892,39.7892,5000.0
2014-02-19 14:20:00,46.2,46.21,46.2,46.2,8900.0,39.7892,39.7978,39.7892,39.7892,8900.0
2014-02-19 14:25:00,46.21,46.26,46.2,46.26,11300.0,39.7978,39.8408,39.7892,39.8408,11300.0
2014-02-19 14:30:00,46.27,46.28,46.18,46.2,9400.0,39.8494,39.8581,39.7719,39.7892,9400.0
2014-02-19 14:35:00,46.2,46.22,46.19,46.19,2800.0,39.7892,39.8064,39.7805,39.7805,2800.0
2014-02-19 14:40:00,46.19,46.24,46.16,46.16,3800.0,39.7805,39.8236,39.7547,39.7547,3800.0
2014-02-19 14:45:00,46.16,46.17,46.15,46.17,2200.0,39.7547,39.7633,39.7461,39.7633,2200.0
2014-02-19 14:50:00,46.17,46.2,46.15,46.2,13900.0,39.7633,39.7892,39.7461,39.7892,13900.0
2014-02-19 14:55:00,46.18,46.24,46.18,46.24,7200.0,39.7719,39.8236,39.7719,39.8236,7200.0
2014-02-19 15:00:00,46.24,46.27,46.23,46.23,6400.0,39.8236,39.8494,39.815,39.815,6400.0
2014-02-19 15:05:00,46.25,46.25,46.23,46.24,17200.0,39.8322,39.8322,39.815,39.8236,17200.0
2014-02-19 15:10:00,46.23,46.27,46.23,46.25,47300.0,39.815,39.8494,39.815,39.8322,47300.0
2014-02-19 15:15:00,46.26,46.26,46.14,46.15,17700.0,39.8408,39.8408,39.7375,39.7461,17700.0
2014-02-19 15:20:00,46.14,46.17,46.11,46.16,16100.0,39.7375,39.7633,39.7116,39.7547,16100.0
2014-02-19 15:25:00,46.15,46.18,46.15,46.17,15200.0,39.7461,39.7719,39.7461,39.7633,15200.0
2014-02-19 15:30:00,46.17,46.21,46.16,46.21,11800.0,39.7633,39.7978,39.7547,39.7978,11800.0
2014-02-19 15:35:00,46.2,46.22,46.19,46.2,13000.0,39.7892,39.8064,39.7805,39.7892,13000.0
2014-02-19 15:40:00,46.2,46.21,46.19,46.19,29700.0,39.7892,39.7978,39.7805,39.7805,29700.0
2014-02-19 15:45:00,46.2,46.2,46.07,46.08,47900.0,39.7892,39.7892,39.6772,39.6858,47900.0
2014-02-19 15:50:00,46.08,46.1,46.05,46.09,30600.0,39.6858,39.703,39.66,39.6944,30600.0
2014-02-19 15:55:00,46.1,46.15,46.06,46.14,63100.0,39.703,39.7461,39.6686,39.7375,63100.0
2014-02-20 09:30:00,46.15,46.24,46.02,46.02,11500.0,39.7461,39.8236,39.6341,39.6341,11500.0
2014-02-20 09:35:00,46.12,46.14,45.92,45.95,5100.0,39.7203,39.7375,39.548,39.5739,5100.0
2014-02-20 09:40:00,45.95,46.14,45.87,46.05,17000.0,39.5739,39.7375,39.505,39.66,17000.0
2014-02-20 09:45:00,46.02,46.1,45.94,45.95,10800.0,39.6341,39.703,39.5652,39.5739,10800.0
2014-02-20 09:50:00,45.94,46.01,45.9,45.95,16600.0,39.5652,39.6255,39.5308,39.5739,16600.0
2014-02-20 09:55:00,45.96,46.04,45.95,46.04,7100.0,39.5825,39.6514,39.5739,39.6514,7100.0
2014-02-20 10:00:00,46.02,46.15,46.0,46.14,12900.0,39.6341,39.7461,39.6169,39.7375,12900.0
2014-02-20 10:05:00,46.14,46.16,46.07,46.16,13200.0,39.7375,39.7547,39.6772,39.7547,13200.0
2014-02-20 10:10:00,46.18,46.21,46.16,46.21,9400.0,39.7719,39.7978,39.7547,39.7978,9400.0
2014-02-20 10:15:00,46.23,46.23,46.15,46.16,5000.0,39.815,39.815,39.7461,39.7547,5000.0
2014-02-20 10:20:00,46.11,46.16,46.07,46.14,8700.0,39.7116,39.7547,39.6772,39.7375,8700.0
2014-02-20 10:25:00,46.13,46.2,46.13,46.2,7300.0,39.7289,39.7892,39.7289,39.7892,7300.0
2014-02-20 10:30:00,46.16,46.22,46.16,46.22,3200.0,39.7547,39.8064,39.7547,39.8064,3200.0
2014-02-20 10:35:00,46.23,46.24,46.18,46.23,7400.0,39.815,39.8236,39.7719,39.815,7400.0
2014-02-20 10:40:00,46.23,46.24,46.21,46.21,9000.0,39.815,39.8236,39.7978,39.7978,9000.0
2014-02-20 10:45:00,46.21,46.22,46.21,46.21,5600.0,39.7978,39.8064,39.7978,39.7978,5600.0
2014-02-20 10:50:00,46.21,46.23,46.2,46.23,17500.0,39.7978,39.815,39.7892,39.815,17500.0
2014-02-20 10:55:00,46.24,46.25,46.22,46.23,9100.0,39.8236,39.8322,39.8064,39.815,9100.0
2014-02-20 11:00:00,46.23,46.32,46.22,46.29,17900.0,39.815,39.8925,39.8064,39.8667,17900.0
2014-02-20 11:05:00,46.3,46.34,46.23,46.23,5500.0,39.8753,39.9097,39.815,39.815,5500.0
2014-02-20 11:10:00,46.22,46.3,46.22,46.23,10200.0,39.8064,39.8753,39.8064,39.815,10200.0
2014-02-20 11:15:00,46.24,46.29,46.24,46.29,5200.0,39.8236,39.8667,39.8236,39.8667,5200.0
2014-02-20 11:20:00,46.29,46.35,46.28,46.33,6800.0,39.8667,39.9183,39.8581,39.9011,6800.0
2014-02-20 11:25:00,46.32,46.33,46.29,46.33,11100.0,39.8925,39.9011,39.8667,39.9011,11100.0
2014-02-20 11:30:00,46.32,46.34,46.31,46.33,1700.0,39.8925,39.9097,39.8839,39.9011,1700.0
2014-02-20 11:35:00,46.33,46.38,46.31,46.31,7600.0,39.9011,39.9442,39.8839,39.8839,7600.0
2014-02-20 11:40:00,46.34,46.34,46.32,46.32,1500.0,39.9097,39.9097,39.8925,39.8925,1500.0
2014-02-20 11:45:00,46.33,46.35,46.32,46.34,9200.0,39.9011,39.9183,39.8925,39.9097,9200.0
2014-02-20 11:50:00,46.34,46.37,46.31,46.37,4800.0,39.9097,39.9356,39.8839,39.9356,4800.0
2014-02-20 11:55:00,46.38,46.39,46.33,46.39,7400.0,39.9442,39.9528,39.9011,39.9528,7400.0
2014-02-20 12:00:00,46.38,46.39,46.36,46.37,2200.0,39.9442,39.9528,39.927,39.9356,2200.0
2014-02-20 12:05:00,46.37,46.38,46.34,46.36,5500.0,39.9356,39.9442,39.9097,39.927,5500.0
2014-02-20 12:10:00,46.36,46.38,46.36,46.37,11000.0,39.927,39.9442,39.927,39.9356,11000.0
2014-02-20 12:15:00,46.37,46.42,46.36,46.42,8900.0,39.9356,39.9786,39.927,39.9786,8900.0
2014-02-20 12:20:00,46.42,46.45,46.4,46.42,3300.0,39.9786,40.0045,39.9614,39.9786,3300.0
2014-02-20 12:25:00,46.42,46.47,46.4,46.47,4400.0,39.9786,40.0217,39.9614,40.0217,4400.0
2014-02-20 12:30:00,46.49,46.49,46.45,46.45,9600.0,40.0389,40.0389,40.0045,40.0045,9600.0
2014-02-20 12:35:00,46.46,46.46,46.43,46.46,4300.0,40.0131,40.0131,39.9872,40.0131,4300.0
2014-02-20 12:40:00,46.46,46.46,46.4,46.4,5000.0,40.0131,40.0131,39.9614,39.9614,5000.0
2014-02-20 12:45:00,46.4,46.42,46.39,46.42,6600.0,39.9614,39.9786,39.9528,39.9786,6600.0
2014-02-20 12:50:00,46.4,46.41,46.36,46.38,9900.0,39.9614,39.97,39.927,39.9442,9900.0
2014-02-20 12:55:00,46.36,46.41,46.33,46.4,12300.0,39.927,39.97,39.9011,39.9614,12300.0
2014-02-20 13:00:00,46.4,46.45,46.38,46.39,4500.0,39.9614,40.0045,39.9442,39.9528,4500.0
2014-02-20 13:05:00,46.39,46.42,46.38,46.42,13800.0,39.9528,39.9786,39.9442,39.9786,13800.0
2014-02-20 13:10:00,46.41,46.41,46.39,46.39,3100.0,39.97,39.97,39.9528,39.9528,3100.0
2014-02-20 13:15:00,46.39,46.4,46.37,46.4,7500.0,39.9528,39.9614,39.9356,39.9614,7500.0
2014-02-20 13:20:00,46.39,46.43,46.38,46.43,5500.0,39.9528,39.9872,39.9442,39.9872,5500.0
2014-02-20 13:25:00,46.43,46.45,46.39,46.4,3200.0,39.9872,40.0045,39.9528,39.9614,3200.0
2014-02-20 13:30:00,46.4,46.42,46.39,46.39,3600.0,39.9614,39.9786,39.9528,39.9528,3600.0
2014-02-20 13:35:00,46.39,46.4,46.38,46.39,5300.0,39.9528,39.9614,39.9442,39.9528,5300.0
2014-02-20 13:40:00,46.39,46.39,46.33,46.33,16700.0,39.9528,39.9528,39.9011,39.9011,16700.0
2014-02-20 13:45:00,46.33,46.39,46.33,46.38,14900.0,39.9011,39.9528,39.9011,39.9442,14900.0
2014-02-20 13:50:00,46.38,46.42,46.38,46.41,5000.0,39.9442,39.9786,39.9442,39.97,5000.0
2014-02-20 13:55:00,46.41,46.41,46.38,46.4,6600.0,39.97,39.97,39.9442,39.9614,6600.0
2014-02-20 14:00:00,46.39,46.39,46.38,46.39,7300.0,39.9528,39.9528,39.9442,39.9528,7300.0
2014-02-20 14:05:00,46.39,46.43,46.39,46.42,3900.0,39.9528,39.9872,39.9528,39.9786,3900.0
2014-02-20 14:10:00,46.42,46.43,46.4,46.43,4500.0,39.9786,39.9872,39.9614,39.9872,4500.0
2014-02-20 14:15:00,46.45,46.46,46.45,46.46,4200.0,40.0045,40.0131,40.0045,40.0131,4200.0
2014-02-20 14:20:00,46.45,46.48,46.45,46.47,5700.0,40.0045,40.0303,40.0045,40.0217,5700.0
2014-02-20 14:25:00,46.47,46.47,46.45,46.45,4900.0,40.0217,40.0217,40.0045,40.0045,4900.0
2014-02-20 14:30:00,46.45,46.45,46.44,46.45,2900.0,40.0045,40.0045,39.9959,40.0045,2900.0
2014-02-20 14:35:00,46.45,46.48,46.45,46.47,16800.0,40.0045,40.0303,40.0045,40.0217,16800.0
2014-02-20 14:40:00,46.48,46.5,46.45,46.5,3700.0,40.0303,40.0475,40.0045,40.0475,3700.0
2014-02-20 14:45:00,46.5,46.5,46.48,46.5,3500.0,40.0475,40.0475,40.0303,40.0475,3500.0
2014-02-20 14:50:00,46.49,46.5,46.48,46.49,3900.0,40.0389,40.0475,40.0303,40.0389,3900.0
2014-02-20 14:55:00,46.49,46.5,46.48,46.48,8900.0,40.0389,40.0475,40.0303,40.0303,8900.0
2014-02-20 15:00:00,46.49,46.49,46.48,46.49,15700.0,40.0389,40.0389,40.0303,40.0389,15700.0
2014-02-20 15:05:00,46.48,46.49,46.48,46.49,8800.0,40.0303,40.0389,40.0303,40.0389,8800.0
2014-02-20 15:10:00,46.49,46.49,46.45,46.47,25000.0,40.0389,40.0389,40.0045,40.0217,25000.0
2014-02-20 15:15:00,46.47,46.5,46.47,46.5,32400.0,40.0217,40.0475,40.0217,40.0475,32400.0
2014-02-20 15:20:00,46.5,46.51,46.49,46.49,11100.0,40.0475,40.0561,40.0389,40.0389,11100.0
2014-02-20 15:25:00,46.49,46.54,46.49,46.53,9500.0,40.0389,40.082,40.0389,40.0734,9500.0
2014-02-20 15:30:00,46.53,46.55,46.53,46.54,14600.0,40.0734,40.0906,40.0734,40.082,14600.0
2014-02-20 15:35:00,46.53,46.54,46.53,46.53,10800.0,40.0734,40.082,40.0734,40.0734,10800.0
2014-02-20 15:40:00,46.53,46.57,46.53,46.57,32400.0,40.0734,40.1078,40.0734,40.1078,32400.0
2014-02-20 15:45:00,46.58,46.58,46.54,46.55,28700.0,40.1164,40.1164,40.082,40.0906,28700.0
2014-02-20 15:50:00,46.55,46.55,46.54,46.55,16200.0,40.0906,40.0906,40.082,40.0906,16200.0
2014-02-20 15:55:00,46.55,46.6,46.52,46.53,118200.0,40.0906,40.1337,40.0648,40.0734,118200.0
2014-02-21 09:30:00,46.75,46.75,46.3,46.37,18000.0,40.2628,40.2628,39.8753,39.9356,18000.0
2014-02-21 09:35:00,46.33,46.33,46.15,46.28,5400.0,39.9011,39.9011,39.7461,39.8581,5400.0
2014-02-21 09:40:00,46.28,46.39,46.28,46.37,3100.0,39.8581,39.9528,39.8581,39.9356,3100.0
2014-02-21 09:45:00,46.36,46.39,46.21,46.35,11700.0,39.927,39.9528,39.7978,39.9183,11700.0
2014-02-21 09:50:00,46.39,46.4,46.35,46.39,1400.0,39.9528,39.9614,39.9183,39.9528,1400.0
2014-02-21 09:55:00,46.4,46.42,46.25,46.42,11000.0,39.9614,39.9786,39.8322,39.9786,11000.0
2014-02-21 10:00:00,46.37,46.41,46.22,46.28,8200.0,39.9356,39.97,39.8064,39.8581,8200.0
2014-02-21 10:05:00,46.29,46.32,46.24,46.29,2200.0,39.8667,39.8925,39.8236,39.8667,2200.0
2014-02-21 10:10:00,46.28,46.34,46.26,46.28,6100.0,39.8581,39.9097,39.8408,39.8581,6100.0
2014-02-21 10:15:00,46.31,46.31,46.26,46.27,3800.0,39.8839,39.8839,39.8408,39.8494,3800.0
2014-02-21 10:20:00,46.27,46.32,46.25,46.28,8600.0,39.8494,39.8925,39.8322,39.8581,8600.0
2014-02-21 10:25:00,46.32,46.33,46.29,46.31,1800.0,39.8925,39.9011,39.8667,39.8839,1800.0
2014-02-21 10:30:00,46.34,46.35,46.3,46.3,1400.0,39.9097,39.9183,39.8753,39.8753,1400.0
2014-02-21 10:35:00,46.32,46.36,46.3,46.34,1100.0,39.8925,39.927,39.8753,39.9097,1100.0
2014-02-21 10:40:00,46.35,46.44,46.32,46.36,2600.0,39.9183,39.9959,39.8925,39.927,2600.0
2014-02-21 10:45:00,46.36,46.38,46.33,46.35,2900.0,39.927,39.9442,39.9011,39.9183,2900.0
2014-02-21 10:50:00,46.37,46.37,46.27,46.32,2000.0,39.9356,39.9356,39.8494,39.8925,2000.0
2014-02-21 10:55:00,46.3,46.35,46.3,46.34,500.0,39.8753,39.9183,39.8753,39.9097,500.0
2014-02-21 11:00:00,46.37,46.37,46.34,46.37,600.0,39.9356,39.9356,39.9097,39.9356,600.0
2014-02-21 11:05:00,46.36,46.37,46.31,46.32,6400.0,39.927,39.9356,39.8839,39.8925,6400.0
2014-02-21 11:10:00,46.29,46.35,46.29,46.29,4000.0,39.8667,39.9183,39.8667,39.8667,4000.0
2014-02-21 11:15:00,46.29,46.33,46.29,46.32,3600.0,39.8667,39.9011,39.8667,39.8925,3600.0
2014-02-21 11:20:00,46.34,46.36,46.33,46.34,7500.0,39.9097,39.927,39.9011,39.9097,7500.0
2014-02-21 11:25:00,46.35,46.38,46.33,46.35,4700.0,39.9183,39.9442,39.9011,39.9183,4700.0
2014-02-21 11:30:00,46.36,46.37,46.35,46.37,3200.0,39.927,39.9356,39.9183,39.9356,3200.0
2014-02-21 11:35:00,46.37,46.37,46.3,46.33,2600.0,39.9356,39.9356,39.8753,39.9011,2600.0
2014-02-21 11:40:00,46.33,46.35,46.32,46.32,1600.0,39.9011,39.9183,39.8925,39.8925,1600.0
2014-02-21 11:45:00,46.32,46.36,46.3,46.3,3100.0,39.8925,39.927,39.8753,39.8753,3100.0
2014-02-21 11:50:00,46.35,46.36,46.3,46.31,3000.0,39.9183,39.927,39.8753,39.8839,3000.0
2014-02-21 11:55:00,46.32,46.35,46.3,46.3,1700.0,39.8925,39.9183,39.8753,39.8753,1700.0
2014-02-21 12:00:00,46.29,46.35,46.29,46.34,4100.0,39.8667,39.9183,39.8667,39.9097,4100.0
2014-02-21 12:05:00,46.33,46.35,46.29,46.29,1500.0,39.9011,39.9183,39.8667,39.8667,1500.0
2014-02-21 12:10:00,46.28,46.34,46.26,46.33,2400.0,39.8581,39.9097,39.8408,39.9011,2400.0
2014-02-21 12:15:00,46.32,46.35,46.26,46.34,3500.0,39.8925,39.9183,39.8408,39.9097,3500.0
2014-02-21 12:20:00,46.34,46.38,46.33,46.33,2700.0,39.9097,39.9442,39.9011,39.9011,2700.0
2014-02-21 12:25:00,46.36,46.36,46.32,46.36,900.0,39.927,39.927,39.8925,39.927,900.0
2014-02-21 12:30:00,46.34,46.35,46.32,46.32,2700.0,39.9097,39.9183,39.8925,39.8925,2700.0
2014-02-21 12:35:00,46.34,46.34,46.3,46.31,3900.0,39.9097,39.9097,39.8753,39.8839,3900.0
2014-02-21 12:40:00,46.29,46.34,46.29,46.32,1200.0,39.8667,39.9097,39.8667,39.8925,1200.0
2014-02-21 12:45:00,46.31,46.33,46.25,46.33,2900.0,39.8839,39.9011,39.8322,39.9011,2900.0
2014-02-21 12:50:00,46.32,46.32,46.27,46.27,1600.0,39.8925,39.8925,39.8494,39.8494,1600.0
2014-02-21 12:55:00,46.3,46.31,46.27,46.27,4000.0,39.8753,39.8839,39.8494,39.8494,4000.0
2014-02-21 13:00:00,46.25,46.27,46.2,46.24,4300.0,39.8322,39.8494,39.7892,39.8236,4300.0
2014-02-21 13:05:00,46.24,46.24,46.21,46.22,9600.0,39.8236,39.8236,39.7978,39.8064,9600.0
2014-02-21 13:10:00,46.21,46.21,46.18,46.18,3800.0,39.7978,39.7978,39.7719,39.7719,3800.0
2014-02-21 13:15:00,46.19,46.19,46.16,46.17,1800.0,39.7805,39.7805,39.7547,39.7633,1800.0
2014-02-21 13:20:00,46.17,46.23,46.17,46.22,2700.0,39.7633,39.815,39.7633,39.8064,2700.0
2014-02-21 13:25:00,46.22,46.23,46.18,46.19,2500.0,39.8064,39.815,39.7719,39.7805,2500.0
2014-02-21 13:30:00,46.2,46.24,46.18,46.21,7000.0,39.7892,39.8236,39.7719,39.7978,7000.0
2014-02-21 13:35:00,46.18,46.21,46.14,46.18,3400.0,39.7719,39.7978,39.7375,39.7719,3400.0
2014-02-21 13:40:00,46.2,46.2,46.16,46.2,1300.0,39.7892,39.7892,39.7547,39.7892,1300.0
2014-02-21 13:45:00,46.19,46.28,46.19,46.26,9100.0,39.7805,39.8581,39.7805,39.8408,9100.0
2014-02-21 13:50:00,46.28,46.29,46.26,46.28,1000.0,39.8581,39.8667,39.8408,39.8581,1000.0
2014-02-21 13:55:00,46.26,46.26,46.25,46.25,8600.0,39.8408,39.8408,39.8322,39.8322,8600.0
2014-02-21 14:00:00,46.25,46.26,46.24,46.26,11100.0,39.8322,39.8408,39.8236,39.8408,11100.0
2014-02-21 14:05:00,46.25,46.26,46.24,46.25,5500.0,39.8322,39.8408,39.8236,39.8322,5500.0
2014-02-21 14:10:00,46.25,46.26,46.24,46.25,7700.0,39.8322,39.8408,39.8236,39.8322,7700.0
2014-02-21 14:15:00,46.24,46.26,46.24,46.25,9800.0,39.8236,39.8408,39.8236,39.8322,9800.0
2014-02-21 14:20:00,46.25,46.26,46.24,46.24,8700.0,39.8322,39.8408,39.8236,39.8236,8700.0
2014-02-21 14:25:00,46.24,46.26,46.24,46.25,4400.0,39.8236,39.8408,39.8236,39.8322,4400.0
2014-02-21 14:30:00,46.25,46.26,46.24,46.25,9300.0,39.8322,39.8408,39.8236,39.8322,9300.0
2014-02-21 14:35:00,46.26,46.26,46.24,46.26,3800.0,39.8408,39.8408,39.8236,39.8408,3800.0
2014-02-21 14:40:00,46.25,46.26,46.24,46.26,2400.0,39.8322,39.8408,39.8236,39.8408,2400.0
2014-02-21 14:45:00,46.26,46.26,46.24,46.24,3900.0,39.8408,39.8408,39.8236,39.8236,3900.0
2014-02-21 14:50:00,46.25,46.26,46.24,46.25,12200.0,39.8322,39.8408,39.8236,39.8322,12200.0
2014-02-21 14:55:00,46.25,46.26,46.25,46.26,7300.0,39.8322,39.8408,39.8322,39.8408,7300.0
2014-02-21 15:00:00,46.25,46.3,46.25,46.27,13200.0,39.8322,39.8753,39.8322,39.8494,13200.0
2014-02-21 15:05:00,46.28,46.32,46.27,46.32,3500.0,39.8581,39.8925,39.8494,39.8925,3500.0
2014-02-21 15:10:00,46.32,46.32,46.3,46.31,3300.0,39.8925,39.8925,39.8753,39.8839,3300.0
2014-02-21 15:15:00,46.32,46.35,46.31,46.35,4600.0,39.8925,39.9183,39.8839,39.9183,4600.0
2014-02-21 15:20:00,46.35,46.37,46.34,46.35,2900.0,39.9183,39.9356,39.9097,39.9183,2900.0
2014-02-21 15:25:00,46.36,46.36,46.33,46.35,4800.0,39.927,39.927,39.9011,39.9183,4800.0
2014-02-21 15:30:00,46.35,46.35,46.3,46.3,6900.0,39.9183,39.9183,39.8753,39.8753,6900.0
2014-02-21 15:35:00,46.32,46.34,46.31,46.34,10600.0,39.8925,39.9097,39.8839,39.9097,10600.0
2014-02-21 15:40:00,46.33,46.34,46.32,46.33,33600.0,39.9011,39.9097,39.8925,39.9011,33600.0
2014-02-21 15:45:00,46.32,46.32,46.24,46.24,15800.0,39.8925,39.8925,39.8236,39.8236,15800.0
2014-02-21 15:50:00,46.24,46.24,46.21,46.23,13200.0,39.8236,39.8236,39.7978,39.815,13200.0
2014-02-21 15:55:00,46.22,46.28,46.2,46.26,42200.0,39.8064,39.8581,39.7892,39.8408,42200.0
2014-02-24 09:30:00,46.21,46.5,46.18,46.26,19500.0,39.7978,40.0475,39.7719,39.8408,19500.0
2014-02-24 09:35:00,46.23,46.44,46.22,46.37,10000.0,39.815,39.9959,39.8064,39.9356,10000.0
2014-02-24 09:40:00,46.24,46.42,46.24,46.42,2400.0,39.8236,39.9786,39.8236,39.9786,2400.0
2014-02-24 09:45:00,46.36,46.42,46.36,46.37,7500.0,39.927,39.9786,39.927,39.9356,7500.0
2014-02-24 09:50:00,46.39,46.64,46.39,46.48,9200.0,39.9528,40.1681,39.9528,40.0303,9200.0
2014-02-24 09:55:00,46.6,46.6,46.42,46.46,7700.0,40.1337,40.1337,39.9786,40.0131,7700.0
2014-02-24 10:00:00,46.53,46.58,46.51,46.51,3000.0,40.0734,40.1164,40.0561,40.0561,3000.0
2014-02-24 10:05:00,46.51,46.52,46.39,46.4,2400.0,40.0561,40.0648,39.9528,39.9614,2400.0
2014-02-24 10:10:00,46.39,46.45,46.34,46.45,3900.0,39.9528,40.0045,39.9097,40.0045,3900.0
2014-02-24 10:15:00,46.45,46.46,46.27,46.34,12400.0,40.0045,40.0131,39.8494,39.9097,12400.0
2014-02-24 10:20:00,46.36,46.36,46.18,46.26,6500.0,39.927,39.927,39.7719,39.8408,6500.0
2014-02-24 10:25:00,46.26,46.38,46.25,46.38,5500.0,39.8408,39.9442,39.8322,39.9442,5500.0
2014-02-24 10:30:00,46.38,46.4,46.26,46.26,7500.0,39.9442,39.9614,39.8408,39.8408,7500.0
2014-02-24 10:35:00,46.3,46.33,46.3,46.33,1200.0,39.8753,39.9011,39.8753,39.9011,1200.0
2014-02-24 10:40:00,46.33,46.33,46.26,46.26,800.0,39.9011,39.9011,39.8408,39.8408,800.0
2014-02-24 10:45:00,46.32,46.35,46.26,46.29,9200.0,39.8925,39.9183,39.8408,39.8667,9200.0
2014-02-24 10:50:00,46.3,46.3,46.2,46.22,5500.0,39.8753,39.8753,39.7892,39.8064,5500.0
2014-02-24 10:55:00,46.2,46.24,46.2,46.23,800.0,39.7892,39.8236,39.7892,39.815,800.0
2014-02-24 11:00:00,46.22,46.23,46.19,46.19,3500.0,39.8064,39.815,39.7805,39.7805,3500.0
2014-02-24 11:05:00,46.22,46.28,46.2,46.22,3700.0,39.8064,39.8581,39.7892,39.8064,3700.0
2014-02-24 11:10:00,46.23,46.23,46.2,46.21,1800.0,39.815,39.815,39.7892,39.7978,1800.0
2014-02-24 11:15:00,46.19,46.21,46.12,46.13,6200.0,39.7805,39.7978,39.7203,39.7289,6200.0
2014-02-24 11:20:00,46.12,46.12,46.07,46.08,5200.0,39.7203,39.7203,39.6772,39.6858,5200.0
2014-02-24 11:25:00,46.07,46.09,46.01,46.05,4300.0,39.6772,39.6944,39.6255,39.66,4300.0
2014-02-24 11:30:00,46.06,46.08,46.0,46.0,11000.0,39.6686,39.6858,39.6169,39.6169,11000.0
2014-02-24 11:35:00,46.01,46.06,46.0,46.0,6400.0,39.6255,39.6686,39.6169,39.6169,6400.0
2014-02-24 11:40:00,46.01,46.04,46.0,46.0,6300.0,39.6255,39.6514,39.6169,39.6169,6300.0
2014-02-24 11:45:00,46.0,46.02,45.95,45.97,6200.0,39.6169,39.6341,39.5739,39.5911,6200.0
2014-02-24 11:50:00,45.97,45.99,45.94,45.97,10100.0,39.5911,39.6083,39.5652,39.5911,10100.0
2014-02-24 11:55:00,45.97,45.99,45.93,45.95,3100.0,39.5911,39.6083,39.5566,39.5739,3100.0
2014-02-24 12:00:00,45.97,45.98,45.88,45.89,9300.0,39.5911,39.5997,39.5136,39.5222,9300.0
2014-02-24 12:05:00,45.88,45.9,45.83,45.85,9000.0,39.5136,39.5308,39.4705,39.4877,9000.0
2014-02-24 12:10:00,45.83,45.92,45.76,45.77,15400.0,39.4705,39.548,39.4102,39.4188,15400.0
2014-02-24 12:15:00,45.77,45.87,45.76,45.84,14500.0,39.4188,39.505,39.4102,39.4791,14500.0
2014-02-24 12:20:00,45.82,45.87,45.78,45.87,6700.0,39.4619,39.505,39.4274,39.505,6700.0
2014-02-24 12:25:00,45.88,45.9,45.87,45.88,2600.0,39.5136,39.5308,39.505,39.5136,2600.0
2014-02-24 12:30:00,45.9,45.95,45.88,45.93,21400.0,39.5308,39.5739,39.5136,39.5566,21400.0
2014-02-24 12:35:00,45.93,46.03,45.92,46.01,18600.0,39.5566,39.6428,39.548,39.6255,18600.0
2014-02-24 12:40:00,46.01,46.05,46.01,46.04,6500.0,39.6255,39.66,39.6255,39.6514,6500.0
2014-02-24 12:45:00,46.05,46.05,46.02,46.02,8100.0,39.66,39.66,39.6341,39.6341,8100.0
2014-02-24 12:50:00,46.02,46.05,46.01,46.03,19300.0,39.6341,39.66,39.6255,39.6428,19300.0
2014-02-24 12:55:00,46.01,46.06,46.01,46.01,20600.0,39.6255,39.6686,39.6255,39.6255,20600.0
2014-02-24 13:00:00,46.01,46.02,46.01,46.02,13400.0,39.6255,39.6341,39.6255,39.6341,13400.0
2014-02-24 13:05:00,46.02,46.08,46.01,46.08,18900.0,39.6341,39.6858,39.6255,39.6858,18900.0
2014-02-24 13:10:00,46.07,46.11,46.06,46.11,8900.0,39.6772,39.7116,39.6686,39.7116,8900.0
2014-02-24 13:15:00,46.11,46.11,46.07,46.07,5500.0,39.7116,39.7116,39.6772,39.6772,5500.0
2014-02-24 13:20:00,46.11,46.14,46.08,46.13,6900.0,39.7116,39.7375,39.6858,39.7289,6900.0
2014-02-24 13:25:00,46.11,46.14,46.1,46.12,2800.0,39.7116,39.7375,39.703,39.7203,2800.0
2014-02-24 13:30:00,46.14,46.19,46.14,46.15,12900.0,39.7375,39.7805,39.7375,39.7461,12900.0
2014-02-24 13:35:00,46.14,46.15,46.12,46.12,7800.0,39.7375,39.7461,39.7203,39.7203,7800.0
2014-02-24 13:40:00,46.12,46.16,46.12,46.12,8000.0,39.7203,39.7547,39.7203,39.7203,8000.0
2014-02-24 13:45:00,46.13,46.16,46.1,46.1,5500.0,39.7289,39.7547,39.703,39.703,5500.0
2014-02-24 13:50:00,46.1,46.14,46.08,46.11,10000.0,39.703,39.7375,39.6858,39.7116,10000.0
2014-02-24 13:55:00,46.11,46.14,46.09,46.09,1800.0,39.7116,39.7375,39.6944,39.6944,1800.0
2014-02-24 14:00:00,46.09,46.09,46.06,46.07,7100.0,39.6944,39.6944,39.6686,39.6772,7100.0
2014-02-24 14:05:00,46.06,46.09,46.06,46.07,1800.0,39.6686,39.6944,39.6686,39.6772,1800.0
2014-02-24 14:10:00,46.07,46.08,46.03,46.06,7200.0,39.6772,39.6858,39.6428,39.6686,7200.0
2014-02-24 14:15:00,46.05,46.09,46.02,46.03,8300.0,39.66,39.6944,39.6341,39.6428,8300.0
2014-02-24 14:20:00,46.02,46.08,46.02,46.08,3600.0,39.6341,39.6858,39.6341,39.6858,3600.0
2014-02-24 14:25:00,46.09,46.14,46.08,46.14,4500.0,39.6944,39.7375,39.6858,39.7375,4500.0
2014-02-24 14:30:00,46.14,46.21,46.14,46.21,4400.0,39.7375,39.7978,39.7375,39.7978,4400.0
2014-02-24 14:35:00,46.21,46.21,46.15,46.21,6600.0,39.7978,39.7978,39.7461,39.7978,6600.0
2014-02-24 14:40:00,46.2,46.2,46.11,46.11,8800.0,39.7892,39.7892,39.7116,39.7116,8800.0
2014-02-24 14:45:00,46.13,46.14,46.12,46.13,4300.0,39.7289,39.7375,39.7203,39.7289,4300.0
2014-02-24 14:50:00,46.13,46.16,46.12,46.15,10600.0,39.7289,39.7547,39.7203,39.7461,10600.0
2014-02-24 14:55:00,46.14,46.25,46.12,46.23,19500.0,39.7375,39.8322,39.7203,39.815,19500.0
2014-02-24 15:00:00,46.23,46.23,46.18,46.2,6900.0,39.815,39.815,39.7719,39.7892,6900.0
2014-02-24 15:05:00,46.2,46.23,46.2,46.22,7700.0,39.7892,39.815,39.7892,39.8064,7700.0
2014-02-24 15:10:00,46.22,46.23,46.22,46.23,28600.0,39.8064,39.815,39.8064,39.815,28600.0
2014-02-24 15:15:00,46.22,46.23,46.2,46.22,6200.0,39.8064,39.815,39.7892,39.8064,6200.0
2014-02-24 15:20:00,46.22,46.23,46.2,46.22,3100.0,39.8064,39.815,39.7892,39.8064,3100.0
2014-02-24 15:25:00,46.22,46.23,46.15,46.15,7500.0,39.8064,39.815,39.7461,39.7461,7500.0
2014-02-24 15:30:00,46.15,46.25,46.15,46.22,19600.0,39.7461,39.8322,39.7461,39.8064,19600.0
2014-02-24 15:35:00,46.21,46.23,46.2,46.23,5900.0,39.7978,39.815,39.7892,39.815,5900.0
2014-02-24 15:40:00,46.22,46.23,46.2,46.22,12200.0,39.8064,39.815,39.7892,39.8064,12200.0
2014-02-24 15:45:00,46.22,46.25,46.2,46.23,14800.0,39.8064,39.8322,39.7892,39.815,14800.0
2014-02-24 15:50:00,46.23,46.23,46.22,46.23,16100.0,39.815,39.815,39.8064,39.815,16100.0
2014-02-24 15:55:00,46.23,46.29,46.22,46.27,66600.0,39.815,39.8667,39.8064,39.8494,66600.0
2014-02-25 09:30:00,46.3,46.3,46.0,46.07,9900.0,39.8753,39.8753,39.6169,39.6772,9900.0
2014-02-25 09:35:00,46.05,46.1,45.89,46.04,9000.0,39.66,39.703,39.5222,39.6514,9000.0
2014-02-25 09:40:00,46.0,46.01,45.7,45.7,9500.0,39.6169,39.6255,39.3585,39.3585,9500.0
2014-02-25 09:45:00,45.7,45.72,45.56,45.69,8100.0,39.3585,39.3758,39.238,39.3499,8100.0
2014-02-25 09:50:00,45.69,45.71,45.53,45.65,27900.0,39.3499,39.3672,39.2121,39.3155,27900.0
2014-02-25 09:55:00,45.55,45.63,45.55,45.6,32700.0,39.2294,39.2983,39.2294,39.2724,32700.0
2014-02-25 10:00:00,45.59,45.67,45.46,45.55,28300.0,39.2638,39.3327,39.1518,39.2294,28300.0
2014-02-25 10:05:00,45.52,45.55,45.41,45.45,14300.0,39.2035,39.2294,39.1088,39.1432,14300.0
2014-02-25 10:10:00,45.4,45.57,45.4,45.57,9400.0,39.1002,39.2466,39.1002,39.2466,9400.0
2014-02-25 10:15:00,45.52,45.57,45.41,45.43,12600.0,39.2035,39.2466,39.1088,39.126,12600.0
2014-02-25 10:20:00,45.45,45.47,45.38,45.4,10900.0,39.1432,39.1605,39.0829,39.1002,10900.0
2014-02-25 10:25:00,45.4,45.4,45.31,45.35,7100.0,39.1002,39.1002,39.0227,39.0571,7100.0
2014-02-25 10:30:00,45.33,45.41,45.33,45.35,15000.0,39.0399,39.1088,39.0399,39.0571,15000.0
2014-02-25 10:35:00,45.35,45.41,45.35,45.4,7900.0,39.0571,39.1088,39.0571,39.1002,7900.0
2014-02-25 10:40:00,45.4,45.41,45.38,45.39,32800.0,39.1002,39.1088,39.0829,39.0916,32800.0
2014-02-25 10:45:00,45.39,45.41,45.31,45.31,21300.0,39.0916,39.1088,39.0227,39.0227,21300.0
2014-02-25 10:50:00,45.33,45.35,45.3,45.3,7600.0,39.0399,39.0571,39.014,39.014,7600.0
2014-02-25 10:55:00,45.3,45.31,45.2,45.21,10400.0,39.014,39.0227,38.9279,38.9365,10400.0
2014-02-25 11:00:00,45.2,45.25,45.12,45.13,18700.0,38.9279,38.971,38.859,38.8676,18700.0
2014-02-25 11:05:00,45.14,45.18,45.09,45.18,8600.0,38.8762,38.9107,38.8332,38.9107,8600.0
2014-02-25 11:10:00,45.19,45.21,45.15,45.2,17100.0,38.9193,38.9365,38.8849,38.9279,17100.0
2014-02-25 11:15:00,45.19,45.22,45.15,45.2,18500.0,38.9193,38.9451,38.8849,38.9279,18500.0
2014-02-25 11:20:00,45.2,45.21,45.12,45.16,27700.0,38.9279,38.9365,38.859,38.8935,27700.0
2014-02-25 11:25:00,45.16,45.17,45.03,45.08,26000.0,38.8935,38.9021,38.7815,38.8246,26000.0
2014-02-25 11:30:00,45.09,45.11,45.01,45.04,9200.0,38.8332,38.8504,38.7643,38.7901,9200.0
2014-02-25 11:35:00,45.02,45.05,44.93,44.93,15300.0,38.7729,38.7987,38.6954,38.6954,15300.0
2014-02-25 11:40:00,44.9,44.98,44.9,44.98,9000.0,38.6696,38.7385,38.6696,38.7385,9000.0
2014-02-25 11:45:00,44.97,45.01,44.97,44.99,15600.0,38.7298,38.7643,38.7298,38.7471,15600.0
2014-02-25 11:50:00,44.97,44.99,44.91,44.91,10500.0,38.7298,38.7471,38.6782,38.6782,10500.0
2014-02-25 11:55:00,44.92,44.93,44.9,44.91,12100.0,38.6868,38.6954,38.6696,38.6782,12100.0
2014-02-25 12:00:00,44.92,44.92,44.84,44.84,23500.0,38.6868,38.6868,38.6179,38.6179,23500.0
2014-02-25 12:05:00,44.84,44.86,44.79,44.86,13600.0,38.6179,38.6351,38.5748,38.6351,13600.0
2014-02-25 12:10:00,44.85,44.86,44.81,44.83,8300.0,38.6265,38.6351,38.592,38.6093,8300.0
2014-02-25 12:15:00,44.83,44.84,44.72,44.72,27500.0,38.6093,38.6179,38.5145,38.5145,27500.0
2014-02-25 12:20:00,44.72,44.77,44.69,44.77,14900.0,38.5145,38.5576,38.4887,38.5576,14900.0
2014-02-25 12:25:00,44.77,44.78,44.68,44.69,8200.0,38.5576,38.5662,38.4801,38.4887,8200.0
2014-02-25 12:30:00,44.69,44.76,44.68,44.75,14700.0,38.4887,38.549,38.4801,38.5404,14700.0
2014-02-25 12:35:00,44.76,44.81,44.75,44.78,17900.0,38.549,38.592,38.5404,38.5662,17900.0
2014-02-25 12:40:00,44.79,44.8,44.66,44.66,16100.0,38.5748,38.5834,38.4629,38.4629,16100.0
2014-02-25 12:45:00,44.65,44.8,44.63,44.77,12300.0,38.4542,38.5834,38.437,38.5576,12300.0
2014-02-25 12:50:00,44.77,44.78,44.67,44.71,11300.0,38.5576,38.5662,38.4715,38.5059,11300.0
2014-02-25 12:55:00,44.71,44.75,44.7,44.75,7000.0,38.5059,38.5404,38.4973,38.5404,7000.0
2014-02-25 13:00:00,44.75,44.8,44.75,44.79,8300.0,38.5404,38.5834,38.5404,38.5748,8300.0
2014-02-25 13:05:00,44.79,44.8,44.75,44.8,9200.0,38.5748,38.5834,38.5404,38.5834,9200.0
2014-02-25 13:10:00,44.8,44.83,44.76,44.76,19700.0,38.5834,38.6093,38.549,38.549,19700.0
2014-02-25 13:15:00,44.76,44.8,44.7,44.7,43100.0,38.549,38.5834,38.4973,38.4973,43100.0
2014-02-25 13:20:00,44.7,44.71,44.69,44.71,8500.0,38.4973,38.5059,38.4887,38.5059,8500.0
2014-02-25 13:25:00,44.71,44.71,44.65,44.65,18500.0,38.5059,38.5059,38.4542,38.4542,18500.0
2014-02-25 13:30:00,44.65,44.66,44.58,44.59,18700.0,38.4542,38.4629,38.394,38.4026,18700.0
2014-02-25 13:35:00,44.58,44.6,44.5,44.5,8700.0,38.394,38.4112,38.3251,38.3251,8700.0
2014-02-25 13:40:00,44.51,44.53,44.49,44.49,19100.0,38.3337,38.3509,38.3164,38.3164,19100.0
2014-02-25 13:45:00,44.49,44.52,44.48,44.49,14400.0,38.3164,38.3423,38.3078,38.3164,14400.0
2014-02-25 13:50:00,44.48,44.51,44.43,44.46,47400.0,38.3078,38.3337,38.2648,38.2906,47400.0
2014-02-25 13:55:00,44.47,44.56,44.47,44.55,5900.0,38.2992,38.3767,38.2992,38.3681,5900.0
2014-02-25 14:00:00,44.55,44.56,44.52,44.55,24600.0,38.3681,38.3767,38.3423,38.3681,24600.0
2014-02-25 14:05:00,44.55,44.57,44.44,44.49,30900.0,38.3681,38.3853,38.2734,38.3164,30900.0
2014-02-25 14:10:00,44.49,44.52,44.48,44.51,9800.0,38.3164,38.3423,38.3078,38.3337,9800.0
2014-02-25 14:15:00,44.51,44.55,44.51,44.54,19100.0,38.3337,38.3681,38.3337,38.3595,19100.0
2014-02-25 14:20:00,44.55,44.68,44.55,44.62,24700.0,38.3681,38.4801,38.3681,38.4284,24700.0
2014-02-25 14:25:00,44.62,44.65,44.62,44.64,13500.0,38.4284,38.4542,38.4284,38.4456,13500.0
2014-02-25 14:30:00,44.65,44.67,44.55,44.55,19100.0,38.4542,38.4715,38.3681,38.3681,19100.0
2014-02-25 14:35:00,44.55,44.56,44.52,44.52,19300.0,38.3681,38.3767,38.3423,38.3423,19300.0
2014-02-25 14:40:00,44.52,44.57,44.52,44.57,15000.0,38.3423,38.3853,38.3423,38.3853,15000.0
2014-02-25 14:45:00,44.57,44.66,44.56,44.57,26000.0,38.3853,38.4629,38.3767,38.3853,26000.0
2014-02-25 14:50:00,44.58,44.58,44.46,44.47,18700.0,38.394,38.394,38.2906,38.2992,18700.0
2014-02-25 14:55:00,44.47,44.55,44.45,44.45,37500.0,38.2992,38.3681,38.282,38.282,37500.0
2014-02-25 15:00:00,44.45,44.58,44.45,44.56,89000.0,38.282,38.394,38.282,38.3767,89000.0
2014-02-25 15:05:00,44.59,44.6,44.49,44.5,25500.0,38.4026,38.4112,38.3164,38.3251,25500.0
2014-02-25 15:10:00,44.49,44.54,44.49,44.51,25400.0,38.3164,38.3595,38.3164,38.3337,25400.0
2014-02-25 15:15:00,44.51,44.63,44.51,44.6,89200.0,38.3337,38.437,38.3337,38.4112,89200.0
2014-02-25 15:20:00,44.6,44.7,44.59,44.7,55100.0,38.4112,38.4973,38.4026,38.4973,55100.0
2014-02-25 15:25:00,44.7,44.79,44.7,44.74,42300.0,38.4973,38.5748,38.4973,38.5318,42300.0
2014-02-25 15:30:00,44.75,44.77,44.7,44.72,86900.0,38.5404,38.5576,38.4973,38.5145,86900.0
2014-02-25 15:35:00,44.72,44.74,44.67,44.71,40000.0,38.5145,38.5318,38.4715,38.5059,40000.0
2014-02-25 15:40:00,44.72,44.72,44.55,44.61,86200.0,38.5145,38.5145,38.3681,38.4198,86200.0
2014-02-25 15:45:00,44.61,44.62,44.55,44.6,87700.0,38.4198,38.4284,38.3681,38.4112,87700.0
2014-02-25 15:50:00,44.6,44.61,44.59,44.59,48500.0,38.4112,38.4198,38.4026,38.4026,48500.0
2014-02-25 15:55:00,44.6,44.67,44.56,44.66,132300.0,38.4112,38.4715,38.3767,38.4629,132300.0
2014-02-26 09:30:00,44.64,44.76,44.5,44.57,24400.0,38.4456,38.549,38.3251,38.3853,24400.0
2014-02-26 09:35:00,44.54,44.54,44.42,44.43,9000.0,38.3595,38.3595,38.2562,38.2648,9000.0
2014-02-26 09:40:00,44.43,44.54,44.39,44.48,19600.0,38.2648,38.3595,38.2303,38.3078,19600.0
2014-02-26 09:45:00,44.48,44.51,44.3,44.3,6800.0,38.3078,38.3337,38.1528,38.1528,6800.0
2014-02-26 09:50:00,44.3,44.35,44.25,44.29,13200.0,38.1528,38.1959,38.1097,38.1442,13200.0
2014-02-26 09:55:00,44.28,44.29,44.19,44.2,22300.0,38.1356,38.1442,38.0581,38.0667,22300.0
2014-02-26 10:00:00,44.21,44.3,44.21,44.25,36900.0,38.0753,38.1528,38.0753,38.1097,36900.0
2014-02-26 10:05:00,44.25,44.43,44.25,44.3,30900.0,38.1097,38.2648,38.1097,38.1528,30900.0
2014-02-26 10:10:00,44.33,44.45,44.33,44.45,8300.0,38.1786,38.282,38.1786,38.282,8300.0
2014-02-26 10:15:00,44.45,44.45,44.43,44.43,14400.0,38.282,38.282,38.2648,38.2648,14400.0
2014-02-26 10:20:00,44.43,44.46,44.4,44.45,14800.0,38.2648,38.2906,38.2389,38.282,14800.0
2014-02-26 10:25:00,44.45,44.51,44.45,44.49,22900.0,38.282,38.3337,38.282,38.3164,22900.0
2014-02-26 10:30:00,44.49,44.55,44.49,44.49,6500.0,38.3164,38.3681,38.3164,38.3164,6500.0
2014-02-26 10:35:00,44.48,44.51,44.47,44.47,7500.0,38.3078,38.3337,38.2992,38.2992,7500.0
2014-02-26 10:40:00,44.47,44.48,44.45,44.46,8600.0,38.2992,38.3078,38.282,38.2906,8600.0
2014-02-26 10:45:00,44.46,44.47,44.45,44.46,5700.0,38.2906,38.2992,38.282,38.2906,5700.0
2014-02-26 10:50:00,44.46,44.48,44.45,44.45,10300.0,38.2906,38.3078,38.282,38.282,10300.0
2014-02-26 10:55:00,44.45,44.46,44.45,44.45,10300.0,38.282,38.2906,38.282,38.282,10300.0
2014-02-26 11:00:00,44.45,44.46,44.3,44.32,10200.0,38.282,38.2906,38.1528,38.17,10200.0
2014-02-26 11:05:00,44.31,44.31,44.27,44.3,7200.0,38.1614,38.1614,38.127,38.1528,7200.0
2014-02-26 11:10:00,44.3,44.33,44.27,44.33,23300.0,38.1528,38.1786,38.127,38.1786,23300.0
2014-02-26 11:15:00,44.33,44.33,44.25,44.26,22500.0,38.1786,38.1786,38.1097,38.1184,22500.0
2014-02-26 11:20:00,44.26,44.29,44.17,44.18,14700.0,38.1184,38.1442,38.0408,38.0495,14700.0
2014-02-26 11:25:00,44.18,44.21,44.13,44.14,11900.0,38.0495,38.0753,38.0064,38.015,11900.0
2014-02-26 11:30:00,44.15,44.15,43.99,44.01,30900.0,38.0236,38.0236,37.8858,37.9031,30900.0
2014-02-26 11:35:00,43.99,44.05,43.97,44.03,14400.0,37.8858,37.9375,37.8686,37.9203,14400.0
2014-02-26 11:40:00,44.03,44.05,43.96,43.98,11900.0,37.9203,37.9375,37.86,37.8772,11900.0
2014-02-26 11:45:00,43.98,44.0,43.91,43.95,9900.0,37.8772,37.8944,37.8169,37.8514,9900.0
2014-02-26 11:50:00,43.95,44.03,43.95,44.0,9700.0,37.8514,37.9203,37.8514,37.8944,9700.0
2014-02-26 11:55:00,44.0,44.0,43.92,43.93,17100.0,37.8944,37.8944,37.8255,37.8342,17100.0
2014-02-26 12:00:00,43.93,43.93,43.86,43.86,14700.0,37.8342,37.8342,37.7739,37.7739,14700.0
2014-02-26 12:05:00,43.86,43.91,43.86,43.9,7700.0,37.7739,37.8169,37.7739,37.8083,7700.0
2014-02-26 12:10:00,43.9,43.91,43.84,43.86,11400.0,37.8083,37.8169,37.7566,37.7739,11400.0
2014-02-26 12:15:00,43.85,43.99,43.85,43.98,18000.0,37.7653,37.8858,37.7653,37.8772,18000.0
2014-02-26 12:20:00,43.99,44.0,43.96,43.97,22800.0,37.8858,37.8944,37.86,37.8686,22800.0
2014-02-26 12:25:00,43.96,43.97,43.93,43.93,6500.0,37.86,37.8686,37.8342,37.8342,6500.0
2014-02-26 12:30:00,43.94,44.0,43.94,43.99,11800.0,37.8428,37.8944,37.8428,37.8858,11800.0
2014-02-26 12:35:00,43.98,44.0,43.93,43.95,13200.0,37.8772,37.8944,37.8342,37.8514,13200.0
2014-02-26 12:40:00,43.95,43.97,43.89,43.92,12700.0,37.8514,37.8686,37.7997,37.8255,12700.0
2014-02-26 12:45:00,43.93,44.01,43.93,43.97,10700.0,37.8342,37.9031,37.8342,37.8686,10700.0
2014-02-26 12:50:00,43.99,44.01,43.94,43.99,9900.0,37.8858,37.9031,37.8428,37.8858,9900.0
2014-02-26 12:55:00,43.98,43.98,43.95,43.98,7200.0,37.8772,37.8772,37.8514,37.8772,7200.0
2014-02-26 13:00:00,43.98,43.98,43.93,43.93,7000.0,37.8772,37.8772,37.8342,37.8342,7000.0
2014-02-26 13:05:00,43.93,43.96,43.77,43.95,23400.0,37.8342,37.86,37.6964,37.8514,23400.0
2014-02-26 13:10:00,43.95,44.0,43.95,44.0,8200.0,37.8514,37.8944,37.8514,37.8944,8200.0
2014-02-26 13:15:00,44.0,44.0,43.92,43.93,9400.0,37.8944,37.8944,37.8255,37.8342,9400.0
2014-02-26 13:20:00,43.93,43.97,43.93,43.97,4900.0,37.8342,37.8686,37.8342,37.8686,4900.0
2014-02-26 13:25:00,43.97,43.99,43.96,43.98,10500.0,37.8686,37.8858,37.86,37.8772,10500.0
2014-02-26 13:30:00,43.98,44.0,43.98,43.98,23400.0,37.8772,37.8944,37.8772,37.8772,23400.0
2014-02-26 13:35:00,43.98,44.0,43.97,43.98,25000.0,37.8772,37.8944,37.8686,37.8772,25000.0
2014-02-26 13:40:00,43.99,44.01,43.98,44.0,14600.0,37.8858,37.9031,37.8772,37.8944,14600.0
2014-02-26 13:45:00,44.0,44.01,43.97,43.98,16900.0,37.8944,37.9031,37.8686,37.8772,16900.0
2014-02-26 13:50:00,43.99,44.0,43.96,44.0,6600.0,37.8858,37.8944,37.86,37.8944,6600.0
2014-02-26 13:55:00,43.97,44.02,43.96,43.97,14200.0,37.8686,37.9117,37.86,37.8686,14200.0
2014-02-26 14:00:00,43.97,43.97,43.91,43.91,14800.0,37.8686,37.8686,37.8169,37.8169,14800.0
2014-02-26 14:05:00,43.91,43.91,43.76,43.83,21000.0,37.8169,37.8169,37.6877,37.748,21000.0
2014-02-26 14:10:00,43.84,43.84,43.82,43.82,13200.0,37.7566,37.7566,37.7394,37.7394,13200.0
2014-02-26 14:15:00,43.83,43.85,43.79,43.8,10100.0,37.748,37.7653,37.7136,37.7222,10100.0
2014-02-26 14:20:00,43.78,43.8,43.71,43.79,45300.0,37.705,37.7222,37.6447,37.7136,45300.0
2014-02-26 14:25:00,43.8,43.81,43.76,43.77,17500.0,37.7222,37.7308,37.6877,37.6964,17500.0
2014-02-26 14:30:00,43.78,43.82,43.76,43.78,13900.0,37.705,37.7394,37.6877,37.705,13900.0
2014-02-26 14:35:00,43.77,43.8,43.75,43.78,41500.0,37.6964,37.7222,37.6791,37.705,41500.0
2014-02-26 14:40:00,43.78,43.8,43.76,43.77,19900.0,37.705,37.7222,37.6877,37.6964,19900.0
2014-02-26 14:45:00,43.76,43.77,43.72,43.72,13900.0,37.6877,37.6964,37.6533,37.6533,13900.0
2014-02-26 14:50:00,43.72,43.75,43.72,43.73,20600.0,37.6533,37.6791,37.6533,37.6619,20600.0
2014-02-26 14:55:00,43.72,43.75,43.72,43.74,14800.0,37.6533,37.6791,37.6533,37.6705,14800.0
2014-02-26 15:00:00,43.73,43.74,43.71,43.73,33400.0,37.6619,37.6705,37.6447,37.6619,33400.0
2014-02-26 15:05:00,43.73,43.74,43.72,43.72,14800.0,37.6619,37.6705,37.6533,37.6533,14800.0
2014-02-26 15:10:00,43.72,43.74,43.72,43.73,26000.0,37.6533,37.6705,37.6533,37.6619,26000.0
2014-02-26 15:15:00,43.73,43.79,43.73,43.75,32100.0,37.6619,37.7136,37.6619,37.6791,32100.0
2014-02-26 15:20:00,43.76,43.76,43.7,43.71,38600.0,37.6877,37.6877,37.6361,37.6447,38600.0
2014-02-26 15:25:00,43.71,43.71,43.62,43.69,72800.0,37.6447,37.6447,37.5672,37.6275,72800.0
2014-02-26 15:30:00,43.69,43.71,43.67,43.67,95200.0,37.6275,37.6447,37.6102,37.6102,95200.0
2014-02-26 15:35:00,43.67,43.69,43.65,43.67,45200.0,37.6102,37.6275,37.593,37.6102,45200.0
2014-02-26 15:40:00,43.67,43.77,43.66,43.76,76700.0,37.6102,37.6964,37.6016,37.6877,76700.0
2014-02-26 15:45:00,43.76,43.79,43.62,43.79,150500.0,37.6877,37.7136,37.5672,37.7136,150500.0
2014-02-26 15:50:00,43.79,43.9,43.78,43.88,98800.0,37.7136,37.8083,37.705,37.7911,98800.0
2014-02-26 15:55:00,43.88,43.89,43.8,43.83,161900.0,37.7911,37.7997,37.7222,37.748,161900.0
2014-02-27 09:30:00,43.01,43.01,42.89,42.93,51300.0,37.0418,37.0418,36.9385,36.9729,51300.0
2014-02-27 09:35:00,42.94,42.99,42.8,42.86,40700.0,36.9815,37.0246,36.861,36.9126,40700.0
2014-02-27 09:40:00,42.87,42.87,42.63,42.64,26400.0,36.9212,36.9212,36.7145,36.7232,26400.0
2014-02-27 09:45:00,42.63,42.7,42.51,42.67,148800.0,36.7145,36.7748,36.6112,36.749,148800.0
2014-02-27 09:50:00,42.67,42.67,42.48,42.63,117000.0,36.749,36.749,36.5854,36.7145,117000.0
2014-02-27 09:55:00,42.62,42.67,42.58,42.6,48900.0,36.7059,36.749,36.6715,36.6887,48900.0
2014-02-27 10:00:00,42.61,42.7,42.59,42.59,28200.0,36.6973,36.7748,36.6801,36.6801,28200.0
2014-02-27 10:05:00,42.58,42.6,42.52,42.6,28500.0,36.6715,36.6887,36.6198,36.6887,28500.0
2014-02-27 10:10:00,42.61,42.76,42.61,42.7,15600.0,36.6973,36.8265,36.6973,36.7748,15600.0
2014-02-27 10:15:00,42.7,42.76,42.68,42.74,11700.0,36.7748,36.8265,36.7576,36.8093,11700.0
2014-02-27 10:20:00,42.76,42.82,42.65,42.74,17300.0,36.8265,36.8782,36.7318,36.8093,17300.0
2014-02-27 10:25:00,42.74,42.86,42.73,42.86,15400.0,36.8093,36.9126,36.8007,36.9126,15400.0
2014-02-27 10:30:00,42.88,42.94,42.87,42.9,74400.0,36.9299,36.9815,36.9212,36.9471,74400.0
2014-02-27 10:35:00,42.9,42.99,42.88,42.94,15500.0,36.9471,37.0246,36.9299,36.9815,15500.0
2014-02-27 10:40:00,42.94,42.99,42.9,42.98,65200.0,36.9815,37.0246,36.9471,37.016,65200.0
2014-02-27 10:45:00,42.96,42.97,42.89,42.93,12800.0,36.9988,37.0074,36.9385,36.9729,12800.0
2014-02-27 10:50:00,42.95,42.98,42.93,42.97,13900.0,36.9901,37.016,36.9729,37.0074,13900.0
2014-02-27 10:55:00,42.98,43.09,42.98,43.07,18600.0,37.016,37.1107,37.016,37.0935,18600.0
2014-02-27 11:00:00,43.08,43.09,43.02,43.09,216400.0,37.1021,37.1107,37.0504,37.1107,216400.0
2014-02-27 11:05:00,43.09,43.16,43.08,43.16,13600.0,37.1107,37.171,37.1021,37.171,13600.0
2014-02-27 11:10:00,43.18,43.26,43.18,43.23,13600.0,37.1882,37.2571,37.1882,37.2313,13600.0
2014-02-27 11:15:00,43.23,43.33,43.23,43.33,9200.0,37.2313,37.3174,37.2313,37.3174,9200.0
2014-02-27 11:20:00,43.33,43.42,43.33,43.38,255800.0,37.3174,37.3949,37.3174,37.3605,255800.0
2014-02-27 11:25:00,43.38,43.42,43.36,43.37,8100.0,37.3605,37.3949,37.3432,37.3519,8100.0
2014-02-27 11:30:00,43.38,43.4,43.36,43.4,6600.0,37.3605,37.3777,37.3432,37.3777,6600.0
2014-02-27 11:35:00,43.4,43.42,43.37,43.4,9900.0,37.3777,37.3949,37.3519,37.3777,9900.0
2014-02-27 11:40:00,43.42,43.47,43.39,43.44,12200.0,37.3949,37.438,37.3691,37.4121,12200.0
2014-02-27 11:45:00,43.47,43.51,43.47,43.5,22900.0,37.438,37.4724,37.438,37.4638,22900.0
2014-02-27 11:50:00,43.5,43.53,43.5,43.5,10600.0,37.4638,37.4897,37.4638,37.4638,10600.0
2014-02-27 11:55:00,43.51,43.64,43.51,43.55,34800.0,37.4724,37.5844,37.4724,37.5069,34800.0
2014-02-27 12:00:00,43.54,43.58,43.44,43.5,31900.0,37.4983,37.5327,37.4121,37.4638,31900.0
2014-02-27 12:05:00,43.52,43.53,43.41,43.41,11800.0,37.481,37.4897,37.3863,37.3863,11800.0
2014-02-27 12:10:00,43.39,43.5,43.37,43.49,10900.0,37.3691,37.4638,37.3519,37.4552,10900.0
2014-02-27 12:15:00,43.5,43.5,43.4,43.41,7900.0,37.4638,37.4638,37.3777,37.3863,7900.0
2014-02-27 12:20:00,43.41,43.5,43.4,43.5,7300.0,37.3863,37.4638,37.3777,37.4638,7300.0
2014-02-27 12:25:00,43.52,43.59,43.52,43.57,8800.0,37.481,37.5413,37.481,37.5241,8800.0
2014-02-27 12:30:00,43.59,43.59,43.52,43.52,10800.0,37.5413,37.5413,37.481,37.481,10800.0
2014-02-27 12:35:00,43.52,43.52,43.42,43.46,10200.0,37.481,37.481,37.3949,37.4294,10200.0
2014-02-27 12:40:00,43.47,43.58,43.47,43.58,8700.0,37.438,37.5327,37.438,37.5327,8700.0
2014-02-27 12:45:00,43.58,43.58,43.43,43.46,8600.0,37.5327,37.5327,37.4035,37.4294,8600.0
2014-02-27 12:50:00,43.46,43.5,43.46,43.49,7900.0,37.4294,37.4638,37.4294,37.4552,7900.0
2014-02-27 12:55:00,43.5,43.55,43.49,43.55,7400.0,37.4638,37.5069,37.4552,37.5069,7400.0
2014-02-27 13:00:00,43.55,43.55,43.47,43.5,8500.0,37.5069,37.5069,37.438,37.4638,8500.0
2014-02-27 13:05:00,43.5,43.5,43.46,43.47,7600.0,37.4638,37.4638,37.4294,37.438,7600.0
2014-02-27 13:10:00,43.47,43.47,43.41,43.41,14000.0,37.438,37.438,37.3863,37.3863,14000.0
2014-02-27 13:15:00,43.41,43.48,43.41,43.41,9200.0,37.3863,37.4466,37.3863,37.3863,9200.0
2014-02-27 13:20:00,43.41,43.42,43.38,43.42,10400.0,37.3863,37.3949,37.3605,37.3949,10400.0
2014-02-27 13:25:00,43.42,43.48,43.42,43.48,9900.0,37.3949,37.4466,37.3949,37.4466,9900.0
2014-02-27 13:30:00,43.5,43.51,43.43,43.48,11300.0,37.4638,37.4724,37.4035,37.4466,11300.0
2014-02-27 13:35:00,43.47,43.56,43.46,43.56,7800.0,37.438,37.5155,37.4294,37.5155,7800.0
2014-02-27 13:40:00,43.57,44.17,43.55,44.17,178400.0,37.5241,38.0408,37.5069,38.0408,178400.0
2014-02-27 13:45:00,44.17,44.35,44.16,44.26,65700.0,38.0408,38.1959,38.0322,38.1184,65700.0
2014-02-27 13:50:00,44.28,44.3,43.84,43.96,70900.0,38.1356,38.1528,37.7566,37.86,70900.0
2014-02-27 13:55:00,43.96,43.96,43.84,43.9,25100.0,37.86,37.86,37.7566,37.8083,25100.0
2014-02-27 14:00:00,43.9,43.96,43.76,43.9,62600.0,37.8083,37.86,37.6877,37.8083,62600.0
2014-02-27 14:05:00,43.86,43.91,43.82,43.84,21200.0,37.7739,37.8169,37.7394,37.7566,21200.0
2014-02-27 14:10:00,43.84,43.95,43.84,43.91,10300.0,37.7566,37.8514,37.7566,37.8169,10300.0
2014-02-27 14:15:00,43.91,44.02,43.89,43.9,23500.0,37.8169,37.9117,37.7997,37.8083,23500.0
2014-02-27 14:20:00,43.89,43.93,43.83,43.83,16500.0,37.7997,37.8342,37.748,37.748,16500.0
2014-02-27 14:25:00,43.83,43.86,43.82,43.84,20100.0,37.748,37.7739,37.7394,37.7566,20100.0
2014-02-27 14:30:00,43.83,43.93,43.81,43.92,14200.0,37.748,37.8342,37.7308,37.8255,14200.0
2014-02-27 14:35:00,43.92,43.96,43.92,43.96,21000.0,37.8255,37.86,37.8255,37.86,21000.0
2014-02-27 14:40:00,43.96,44.07,43.93,44.06,22800.0,37.86,37.9547,37.8342,37.9461,22800.0
2014-02-27 14:45:00,44.07,44.14,44.05,44.07,78100.0,37.9547,38.015,37.9375,37.9547,78100.0
2014-02-27 14:50:00,44.07,44.12,44.06,44.12,14100.0,37.9547,37.9978,37.9461,37.9978,14100.0
2014-02-27 14:55:00,44.12,44.13,44.09,44.1,23300.0,37.9978,38.0064,37.9719,37.9806,23300.0
2014-02-27 15:00:00,44.11,44.14,44.05,44.13,22500.0,37.9892,38.015,37.9375,38.0064,22500.0
2014-02-27 15:05:00,44.14,44.2,44.13,44.14,18500.0,38.015,38.0667,38.0064,38.015,18500.0
2014-02-27 15:10:00,44.14,44.15,44.1,44.1,17500.0,38.015,38.0236,37.9806,37.9806,17500.0
2014-02-27 15:15:00,44.11,44.17,44.1,44.15,22800.0,37.9892,38.0408,37.9806,38.0236,22800.0
2014-02-27 15:20:00,44.16,44.17,44.15,44.16,18400.0,38.0322,38.0408,38.0236,38.0322,18400.0
2014-02-27 15:25:00,44.17,44.18,44.13,44.15,59300.0,38.0408,38.0495,38.0064,38.0236,59300.0
2014-02-27 15:30:00,44.15,44.23,44.14,44.21,31200.0,38.0236,38.0925,38.015,38.0753,31200.0
2014-02-27 15:35:00,44.22,44.22,44.19,44.22,32800.0,38.0839,38.0839,38.0581,38.0839,32800.0
2014-02-27 15:40:00,44.21,44.28,44.2,44.25,33300.0,38.0753,38.1356,38.0667,38.1097,33300.0
2014-02-27 15:45:00,44.25,44.27,44.23,44.27,74400.0,38.1097,38.127,38.0925,38.127,74400.0
2014-02-27 15:50:00,44.27,44.28,44.14,44.26,89000.0,38.127,38.1356,38.015,38.1184,89000.0
2014-02-27 15:55:00,44.25,44.27,44.18,44.2,250500.0,38.1097,38.127,38.0495,38.0667,250500.0
2014-02-28 09:30:00,43.38,43.49,43.28,43.49,49200.0,37.3605,37.4552,37.2743,37.4552,49200.0
2014-02-28 09:35:00,43.52,43.78,43.5,43.72,7200.0,37.481,37.705,37.4638,37.6533,7200.0
2014-02-28 09:40:00,43.72,43.78,43.58,43.7,16700.0,37.6533,37.705,37.5327,37.6361,16700.0
2014-02-28 09:45:00,43.68,43.75,43.57,43.66,19500.0,37.6188,37.6791,37.5241,37.6016,19500.0
2014-02-28 09:50:00,43.68,43.69,43.49,43.52,13600.0,37.6188,37.6275,37.4552,37.481,13600.0
2014-02-28 09:55:00,43.52,43.66,43.49,43.54,8700.0,37.481,37.6016,37.4552,37.4983,8700.0
2014-02-28 10:00:00,43.54,43.56,43.48,43.48,9300.0,37.4983,37.5155,37.4466,37.4466,9300.0
2014-02-28 10:05:00,43.48,43.72,43.41,43.72,19000.0,37.4466,37.6533,37.3863,37.6533,19000.0
2014-02-28 10:10:00,43.72,43.99,43.69,43.93,31800.0,37.6533,37.8858,37.6275,37.8342,31800.0
2014-02-28 10:15:00,43.93,43.93,43.83,43.85,11800.0,37.8342,37.8342,37.748,37.7653,11800.0
2014-02-28 10:20:00,43.86,43.96,43.83,43.85,12800.0,37.7739,37.86,37.748,37.7653,12800.0
2014-02-28 10:25:00,43.87,43.97,43.86,43.88,10000.0,37.7825,37.8686,37.7739,37.7911,10000.0
2014-02-28 10:30:00,43.88,43.88,43.84,43.86,20100.0,37.7911,37.7911,37.7566,37.7739,20100.0
2014-02-28 10:35:00,43.86,43.99,43.86,43.93,11000.0,37.7739,37.8858,37.7739,37.8342,11000.0
2014-02-28 10:40:00,43.91,44.02,43.89,44.0,26300.0,37.8169,37.9117,37.7997,37.8944,26300.0
2014-02-28 10:45:00,44.0,44.1,44.0,44.1,19700.0,37.8944,37.9806,37.8944,37.9806,19700.0
2014-02-28 10:50:00,44.12,44.13,44.05,44.11,12300.0,37.9978,38.0064,37.9375,37.9892,12300.0
2014-02-28 10:55:00,44.1,44.13,44.04,44.11,15400.0,37.9806,38.0064,37.9289,37.9892,15400.0
2014-02-28 11:00:00,44.12,44.17,44.08,44.12,20700.0,37.9978,38.0408,37.9633,37.9978,20700.0
2014-02-28 11:05:00,44.09,44.55,44.07,44.48,109700.0,37.9719,38.3681,37.9547,38.3078,109700.0
2014-02-28 11:10:00,44.43,44.54,44.43,44.52,46100.0,38.2648,38.3595,38.2648,38.3423,46100.0
2014-02-28 11:15:00,44.52,44.79,44.52,44.71,42300.0,38.3423,38.5748,38.3423,38.5059,42300.0
2014-02-28 11:20:00,44.72,44.72,44.47,44.51,39300.0,38.5145,38.5145,38.2992,38.3337,39300.0
2014-02-28 11:25:00,44.51,44.51,44.27,44.27,18200.0,38.3337,38.3337,38.127,38.127,18200.0
2014-02-28 11:30:00,44.27,44.54,44.22,44.52,20200.0,38.127,38.3595,38.0839,38.3423,20200.0
2014-02-28 11:35:00,44.54,44.6,44.44,44.47,31900.0,38.3595,38.4112,38.2734,38.2992,31900.0
2014-02-28 11:40:00,44.47,44.47,44.36,44.37,12200.0,38.2992,38.2992,38.2045,38.2131,12200.0
2014-02-28 11:45:00,44.38,44.45,44.37,44.44,14500.0,38.2217,38.282,38.2131,38.2734,14500.0
2014-02-28 11:50:00,44.43,44.53,44.43,44.48,410300.0,38.2648,38.3509,38.2648,38.3078,410300.0
2014-02-28 11:55:00,44.49,44.5,44.43,44.46,83200.0,38.3164,38.3251,38.2648,38.2906,83200.0
2014-02-28 12:00:00,44.46,44.52,44.43,44.48,10800.0,38.2906,38.3423,38.2648,38.3078,10800.0
2014-02-28 12:05:00,44.49,44.69,44.49,44.68,11900.0,38.3164,38.4887,38.3164,38.4801,11900.0
2014-02-28 12:10:00,44.7,44.7,44.65,44.69,10600.0,38.4973,38.4973,38.4542,38.4887,10600.0
2014-02-28 12:15:00,44.7,44.83,44.7,44.82,10100.0,38.4973,38.6093,38.4973,38.6007,10100.0
2014-02-28 12:20:00,44.8,44.82,44.72,44.72,8700.0,38.5834,38.6007,38.5145,38.5145,8700.0
2014-02-28 12:25:00,44.71,44.73,44.67,44.73,8400.0,38.5059,38.5231,38.4715,38.5231,8400.0
2014-02-28 12:30:00,44.73,44.79,44.72,44.79,4200.0,38.5231,38.5748,38.5145,38.5748,4200.0
2014-02-28 12:35:00,44.77,44.78,44.7,44.73,12200.0,38.5576,38.5662,38.4973,38.5231,12200.0
2014-02-28 12:40:00,44.71,44.75,44.71,44.75,2100.0,38.5059,38.5404,38.5059,38.5404,2100.0
2014-02-28 12:45:00,44.73,44.76,44.71,44.75,14200.0,38.5231,38.549,38.5059,38.5404,14200.0
2014-02-28 12:50:00,44.75,44.94,44.75,44.94,23300.0,38.5404,38.704,38.5404,38.704,23300.0
2014-02-28 12:55:00,44.91,44.95,44.87,44.9,10100.0,38.6782,38.7126,38.6437,38.6696,10100.0
2014-02-28 13:00:00,44.92,44.92,44.78,44.78,4600.0,38.6868,38.6868,38.5662,38.5662,4600.0
2014-02-28 13:05:00,44.78,44.78,44.67,44.71,31600.0,38.5662,38.5662,38.4715,38.5059,31600.0
2014-02-28 13:10:00,44.74,44.75,44.7,44.7,4800.0,38.5318,38.5404,38.4973,38.4973,4800.0
2014-02-28 13:15:00,44.7,44.71,44.7,44.7,4500.0,38.4973,38.5059,38.4973,38.4973,4500.0
2014-02-28 13:20:00,44.7,44.71,44.7,44.71,7400.0,38.4973,38.5059,38.4973,38.5059,7400.0
2014-02-28 13:25:00,44.71,44.72,44.7,44.7,6200.0,38.5059,38.5145,38.4973,38.4973,6200.0
2014-02-28 13:30:00,44.7,44.71,44.7,44.7,5300.0,38.4973,38.5059,38.4973,38.4973,5300.0
2014-02-28 13:35:00,44.71,44.71,44.67,44.71,10900.0,38.5059,38.5059,38.4715,38.5059,10900.0
2014-02-28 13:40:00,44.71,44.71,44.69,44.71,6800.0,38.5059,38.5059,38.4887,38.5059,6800.0
2014-02-28 13:45:00,44.7,44.71,44.63,44.65,5900.0,38.4973,38.5059,38.437,38.4542,5900.0
2014-02-28 13:50:00,44.65,44.65,44.58,44.58,10300.0,38.4542,38.4542,38.394,38.394,10300.0
2014-02-28 13:55:00,44.59,44.59,44.58,44.59,13400.0,38.4026,38.4026,38.394,38.4026,13400.0
2014-02-28 14:00:00,44.59,44.59,44.59,44.59,4700.0,38.4026,38.4026,38.4026,38.4026,4700.0
2014-02-28 14:05:00,44.59,44.6,44.49,44.52,7600.0,38.4026,38.4112,38.3164,38.3423,7600.0
2014-02-28 14:10:00,44.51,44.51,44.4,44.4,7900.0,38.3337,38.3337,38.2389,38.2389,7900.0
2014-02-28 14:15:00,44.4,44.4,44.35,44.35,24700.0,38.2389,38.2389,38.1959,38.1959,24700.0
2014-02-28 14:20:00,44.35,44.35,44.22,44.29,32300.0,38.1959,38.1959,38.0839,38.1442,32300.0
2014-02-28 14:25:00,44.29,44.33,44.27,44.33,4600.0,38.1442,38.1786,38.127,38.1786,4600.0
2014-02-28 14:30:00,44.33,44.33,44.28,44.28,1900.0,38.1786,38.1786,38.1356,38.1356,1900.0
2014-02-28 14:35:00,44.28,44.28,44.16,44.21,7500.0,38.1356,38.1356,38.0322,38.0753,7500.0
2014-02-28 14:40:00,44.19,44.24,44.09,44.09,7200.0,38.0581,38.1011,37.9719,37.9719,7200.0
2014-02-28 14:45:00,44.1,44.1,44.05,44.05,5100.0,37.9806,37.9806,37.9375,37.9375,5100.0
2014-02-28 14:50:00,44.04,44.06,44.01,44.04,7300.0,37.9289,37.9461,37.9031,37.9289,7300.0
2014-02-28 14:55:00,44.04,44.04,43.99,43.99,5500.0,37.9289,37.9289,37.8858,37.8858,5500.0
2014-02-28 15:00:00,43.99,43.99,43.86,43.88,13300.0,37.8858,37.8858,37.7739,37.7911,13300.0
2014-02-28 15:05:00,43.89,43.9,43.75,43.79,10300.0,37.7997,37.8083,37.6791,37.7136,10300.0
2014-02-28 15:10:00,43.79,43.82,43.74,43.81,8400.0,37.7136,37.7394,37.6705,37.7308,8400.0
2014-02-28 15:15:00,43.82,43.91,43.82,43.9,9500.0,37.7394,37.8169,37.7394,37.8083,9500.0
2014-02-28 15:20:00,43.9,43.94,43.88,43.89,11200.0,37.8083,37.8428,37.7911,37.7997,11200.0
2014-02-28 15:25:00,43.89,43.92,43.89,43.92,11000.0,37.7997,37.8255,37.7997,37.8255,11000.0
2014-02-28 15:30:00,43.92,43.99,43.91,43.98,12700.0,37.8255,37.8858,37.8169,37.8772,12700.0
2014-02-28 15:35:00,43.97,43.99,43.95,43.99,10000.0,37.8686,37.8858,37.8514,37.8858,10000.0
2014-02-28 15:40:00,43.99,44.03,43.99,44.02,17600.0,37.8858,37.9203,37.8858,37.9117,17600.0
2014-02-28 15:45:00,44.03,44.03,43.95,43.95,21100.0,37.9203,37.9203,37.8514,37.8514,21100.0
2014-02-28 15:50:00,43.95,43.97,43.93,43.95,26300.0,37.8514,37.8686,37.8342,37.8514,26300.0
2014-02-28 15:55:00,43.95,44.04,43.95,44.02,51000.0,37.8514,37.9289,37.8514,37.9117,51000.0
2014-03-03 09:30:00,42.77,43.46,42.19,43.45,45500.0,36.8351,37.4294,36.3356,37.4208,45500.0
2014-03-03 09:35:00,43.46,43.7,43.46,43.7,7700.0,37.4294,37.6361,37.4294,37.6361,7700.0
2014-03-03 09:40:00,43.66,43.71,43.62,43.68,6200.0,37.6016,37.6447,37.5672,37.6188,6200.0
2014-03-03 09:45:00,43.68,43.79,43.67,43.79,2500.0,37.6188,37.7136,37.6102,37.7136,2500.0
2014-03-03 09:50:00,43.77,43.78,43.72,43.73,5900.0,37.6964,37.705,37.6533,37.6619,5900.0
2014-03-03 09:55:00,43.77,43.79,43.68,43.68,4400.0,37.6964,37.7136,37.6188,37.6188,4400.0
2014-03-03 10:00:00,43.69,43.84,43.68,43.74,17800.0,37.6275,37.7566,37.6188,37.6705,17800.0
2014-03-03 10:05:00,43.79,43.9,43.79,43.79,2900.0,37.7136,37.8083,37.7136,37.7136,2900.0
2014-03-03 10:10:00,43.74,43.75,43.65,43.65,2500.0,37.6705,37.6791,37.593,37.593,2500.0
2014-03-03 10:15:00,43.6,43.66,43.53,43.58,5600.0,37.5499,37.6016,37.4897,37.5327,5600.0
2014-03-03 10:20:00,43.6,43.6,43.53,43.6,2100.0,37.5499,37.5499,37.4897,37.5499,2100.0
2014-03-03 10:25:00,43.59,43.76,43.59,43.76,8200.0,37.5413,37.6877,37.5413,37.6877,8200.0
2014-03-03 10:30:00,43.72,43.72,43.64,43.7,6200.0,37.6533,37.6533,37.5844,37.6361,6200.0
2014-03-03 10:35:00,43.66,43.66,43.61,43.64,3800.0,37.6016,37.6016,37.5586,37.5844,3800.0
2014-03-03 10:40:00,43.62,43.7,43.62,43.65,2900.0,37.5672,37.6361,37.5672,37.593,2900.0
2014-03-03 10:45:00,43.69,43.83,43.65,43.8,39600.0,37.6275,37.748,37.593,37.7222,39600.0
2014-03-03 10:50:00,43.8,43.91,43.78,43.84,27900.0,37.7222,37.8169,37.705,37.7566,27900.0
2014-03-03 10:55:00,43.83,43.9,43.72,43.78,19600.0,37.748,37.8083,37.6533,37.705,19600.0
2014-03-03 11:00:00,43.73,43.75,43.6,43.6,3400.0,37.6619,37.6791,37.5499,37.5499,3400.0
2014-03-03 11:05:00,43.6,43.62,43.49,43.49,3200.0,37.5499,37.5672,37.4552,37.4552,3200.0
2014-03-03 11:10:00,43.49,43.54,43.45,43.54,3400.0,37.4552,37.4983,37.4208,37.4983,3400.0
2014-03-03 11:15:00,43.51,43.55,43.5,43.55,5900.0,37.4724,37.5069,37.4638,37.5069,5900.0
2014-03-03 11:20:00,43.55,43.57,43.55,43.56,2400.0,37.5069,37.5241,37.5069,37.5155,2400.0
2014-03-03 11:25:00,43.57,43.57,43.56,43.56,4000.0,37.5241,37.5241,37.5155,37.5155,4000.0
2014-03-03 11:30:00,43.57,43.57,43.56,43.57,5000.0,37.5241,37.5241,37.5155,37.5241,5000.0
2014-03-03 11:35:00,43.57,43.57,43.56,43.56,4000.0,37.5241,37.5241,37.5155,37.5155,4000.0
2014-03-03 11:40:00,43.56,43.58,43.56,43.56,3000.0,37.5155,37.5327,37.5155,37.5155,3000.0
2014-03-03 11:45:00,43.56,43.59,43.55,43.58,4300.0,37.5155,37.5413,37.5069,37.5327,4300.0
2014-03-03 11:50:00,43.57,43.59,43.56,43.59,3900.0,37.5241,37.5413,37.5155,37.5413,3900.0
2014-03-03 11:55:00,43.56,43.56,43.47,43.52,3200.0,37.5155,37.5155,37.438,37.481,3200.0
2014-03-03 12:00:00,43.49,43.49,43.38,43.38,2900.0,37.4552,37.4552,37.3605,37.3605,2900.0
2014-03-03 12:05:00,43.41,43.42,43.35,43.35,1400.0,37.3863,37.3949,37.3346,37.3346,1400.0
2014-03-03 12:10:00,43.38,43.47,43.35,43.44,1900.0,37.3605,37.438,37.3346,37.4121,1900.0
2014-03-03 12:15:00,43.43,43.43,43.39,43.41,800.0,37.4035,37.4035,37.3691,37.3863,800.0
2014-03-03 12:20:00,43.41,43.41,43.36,43.4,3600.0,37.3863,37.3863,37.3432,37.3777,3600.0
2014-03-03 12:25:00,43.39,43.45,43.36,43.36,2200.0,37.3691,37.4208,37.3432,37.3432,2200.0
2014-03-03 12:30:00,43.34,43.45,43.34,43.42,3600.0,37.326,37.4208,37.326,37.3949,3600.0
2014-03-03 12:35:00,43.45,43.57,43.45,43.53,3800.0,37.4208,37.5241,37.4208,37.4897,3800.0
2014-03-03 12:40:00,43.5,43.51,43.43,43.46,2000.0,37.4638,37.4724,37.4035,37.4294,2000.0
2014-03-03 12:45:00,43.51,43.55,43.49,43.53,3200.0,37.4724,37.5069,37.4552,37.4897,3200.0
2014-03-03 12:50:00,43.54,43.63,43.54,43.58,3100.0,37.4983,37.5758,37.4983,37.5327,3100.0
2014-03-03 12:55:00,43.58,43.59,43.54,43.59,2600.0,37.5327,37.5413,37.4983,37.5413,2600.0
2014-03-03 13:00:00,43.59,43.65,43.58,43.58,3200.0,37.5413,37.593,37.5327,37.5327,3200.0
2014-03-03 13:05:00,43.58,43.61,43.52,43.54,4100.0,37.5327,37.5586,37.481,37.4983,4100.0
2014-03-03 13:10:00,43.53,43.53,43.48,43.5,2500.0,37.4897,37.4897,37.4466,37.4638,2500.0
2014-03-03 13:15:00,43.51,43.53,43.45,43.45,2000.0,37.4724,37.4897,37.4208,37.4208,2000.0
2014-03-03 13:20:00,43.45,43.49,43.45,43.45,900.0,37.4208,37.4552,37.4208,37.4208,900.0
2014-03-03 13:25:00,43.48,43.49,43.45,43.45,2100.0,37.4466,37.4552,37.4208,37.4208,2100.0
2014-03-03 13:30:00,43.44,43.46,43.4,43.45,3700.0,37.4121,37.4294,37.3777,37.4208,3700.0
2014-03-03 13:35:00,43.45,43.52,43.45,43.52,3700.0,37.4208,37.481,37.4208,37.481,3700.0
2014-03-03 13:40:00,43.51,43.54,43.5,43.53,2400.0,37.4724,37.4983,37.4638,37.4897,2400.0
2014-03-03 13:45:00,43.52,43.55,43.46,43.55,9100.0,37.481,37.5069,37.4294,37.5069,9100.0
2014-03-03 13:50:00,43.61,43.61,43.57,43.59,2600.0,37.5586,37.5586,37.5241,37.5413,2600.0
2014-03-03 13:55:00,43.56,43.62,43.55,43.58,4400.0,37.5155,37.5672,37.5069,37.5327,4400.0
2014-03-03 14:00:00,43.55,43.6,43.55,43.6,2500.0,37.5069,37.5499,37.5069,37.5499,2500.0
2014-03-03 14:05:00,43.6,43.67,43.56,43.64,7400.0,37.5499,37.6102,37.5155,37.5844,7400.0
2014-03-03 14:10:00,43.64,43.65,43.59,43.64,3800.0,37.5844,37.593,37.5413,37.5844,3800.0
2014-03-03 14:15:00,43.66,43.69,43.55,43.55,8900.0,37.6016,37.6275,37.5069,37.5069,8900.0
2014-03-03 14:20:00,43.57,43.66,43.57,43.58,6600.0,37.5241,37.6016,37.5241,37.5327,6600.0
2014-03-03 14:25:00,43.63,43.68,43.47,43.54,8500.0,37.5758,37.6188,37.438,37.4983,8500.0
2014-03-03 14:30:00,43.5,43.56,43.48,43.56,1900.0,37.4638,37.5155,37.4466,37.5155,1900.0
2014-03-03 14:35:00,43.56,43.61,43.52,43.52,5600.0,37.5155,37.5586,37.481,37.481,5600.0
2014-03-03 14:40:00,43.52,43.61,43.49,43.53,5600.0,37.481,37.5586,37.4552,37.4897,5600.0
2014-03-03 14:45:00,43.54,43.67,43.53,43.6,7700.0,37.4983,37.6102,37.4897,37.5499,7700.0
2014-03-03 14:50:00,43.61,43.61,43.55,43.55,2700.0,37.5586,37.5586,37.5069,37.5069,2700.0
2014-03-03 14:55:00,43.55,43.55,43.45,43.48,7600.0,37.5069,37.5069,37.4208,37.4466,7600.0
2014-03-03 15:00:00,43.5,43.52,43.47,43.51,4300.0,37.4638,37.481,37.438,37.4724,4300.0
2014-03-03 15:05:00,43.49,43.52,43.48,43.51,11600.0,37.4552,37.481,37.4466,37.4724,11600.0
2014-03-03 15:10:00,43.51,43.53,43.5,43.5,16000.0,37.4724,37.4897,37.4638,37.4638,16000.0
2014-03-03 15:15:00,43.5,43.53,43.49,43.53,13000.0,37.4638,37.4897,37.4552,37.4897,13000.0
2014-03-03 15:20:00,43.52,43.59,43.51,43.56,22600.0,37.481,37.5413,37.4724,37.5155,22600.0
2014-03-03 15:25:00,43.56,43.56,43.47,43.53,12300.0,37.5155,37.5155,37.438,37.4897,12300.0
2014-03-03 15:30:00,43.53,43.53,43.48,43.51,6100.0,37.4897,37.4897,37.4466,37.4724,6100.0
2014-03-03 15:35:00,43.5,43.5,43.48,43.49,9800.0,37.4638,37.4638,37.4466,37.4552,9800.0
2014-03-03 15:40:00,43.49,43.53,43.48,43.53,13700.0,37.4552,37.4897,37.4466,37.4897,13700.0
2014-03-03 15:45:00,43.52,43.53,43.46,43.46,48900.0,37.481,37.4897,37.4294,37.4294,48900.0
2014-03-03 15:50:00,43.47,43.51,43.46,43.46,14800.0,37.438,37.4724,37.4294,37.4294,14800.0
2014-03-03 15:55:00,43.46,43.5,43.45,43.49,30000.0,37.4294,37.4638,37.4208,37.4552,30000.0
2014-03-04 09:30:00,44.01,44.32,44.01,44.31,10200.0,37.9031,38.17,37.9031,38.1614,10200.0
2014-03-04 09:35:00,44.2,44.25,44.15,44.15,3400.0,38.0667,38.1097,38.0236,38.0236,3400.0
2014-03-04 09:40:00,44.12,44.12,43.85,44.05,2100.0,37.9978,37.9978,37.7653,37.9375,2100.0
2014-03-04 09:45:00,44.05,44.17,44.01,44.17,3200.0,37.9375,38.0408,37.9031,38.0408,3200.0
2014-03-04 09:50:00,44.08,44.17,44.01,44.09,3400.0,37.9633,38.0408,37.9031,37.9719,3400.0
2014-03-04 09:55:00,44.13,44.16,44.06,44.11,3600.0,38.0064,38.0322,37.9461,37.9892,3600.0
2014-03-04 10:00:00,44.2,44.2,44.06,44.06,5400.0,38.0667,38.0667,37.9461,37.9461,5400.0
2014-03-04 10:05:00,44.06,44.17,44.06,44.16,4100.0,37.9461,38.0408,37.9461,38.0322,4100.0
2014-03-04 10:10:00,44.11,44.17,44.06,44.16,4700.0,37.9892,38.0408,37.9461,38.0322,4700.0
2014-03-04 10:15:00,44.16,44.19,44.16,44.16,5600.0,38.0322,38.0581,38.0322,38.0322,5600.0
2014-03-04 10:20:00,44.17,44.19,44.16,44.16,5000.0,38.0408,38.0581,38.0322,38.0322,5000.0
2014-03-04 10:25:00,44.16,44.16,44.06,44.09,4500.0,38.0322,38.0322,37.9461,37.9719,4500.0
2014-03-04 10:30:00,44.1,44.13,44.05,44.13,2800.0,37.9806,38.0064,37.9375,38.0064,2800.0
2014-03-04 10:35:00,44.11,44.18,44.06,44.1,11200.0,37.9892,38.0495,37.9461,37.9806,11200.0
2014-03-04 10:40:00,44.11,44.12,44.01,44.09,9200.0,37.9892,37.9978,37.9031,37.9719,9200.0
2014-03-04 10:45:00,44.07,44.09,44.02,44.08,2600.0,37.9547,37.9719,37.9117,37.9633,2600.0
2014-03-04 10:50:00,44.04,44.07,44.02,44.03,3300.0,37.9289,37.9547,37.9117,37.9203,3300.0
2014-03-04 10:55:00,44.06,44.1,44.02,44.04,2800.0,37.9461,37.9806,37.9117,37.9289,2800.0
2014-03-04 11:00:00,44.06,44.06,44.0,44.04,3400.0,37.9461,37.9461,37.8944,37.9289,3400.0
2014-03-04 11:05:00,44.02,44.04,43.93,43.96,2900.0,37.9117,37.9289,37.8342,37.86,2900.0
2014-03-04 11:10:00,43.95,43.98,43.88,43.92,9600.0,37.8514,37.8772,37.7911,37.8255,9600.0
2014-03-04 11:15:00,43.95,44.03,43.93,43.94,5800.0,37.8514,37.9203,37.8342,37.8428,5800.0
2014-03-04 11:20:00,43.93,44.09,43.93,44.09,5300.0,37.8342,37.9719,37.8342,37.9719,5300.0
2014-03-04 11:25:00,44.1,44.26,43.98,44.14,21600.0,37.9806,38.1184,37.8772,38.015,21600.0
2014-03-04 11:30:00,44.1,44.13,44.04,44.11,4000.0,37.9806,38.0064,37.9289,37.9892,4000.0
2014-03-04 11:35:00,44.12,44.19,44.08,44.16,4900.0,37.9978,38.0581,37.9633,38.0322,4900.0
2014-03-04 11:40:00,44.14,44.16,44.13,44.15,3000.0,38.015,38.0322,38.0064,38.0236,3000.0
2014-03-04 11:45:00,44.16,44.17,44.13,44.16,2700.0,38.0322,38.0408,38.0064,38.0322,2700.0
2014-03-04 11:50:00,44.16,44.19,44.12,44.19,2500.0,38.0322,38.0581,37.9978,38.0581,2500.0
2014-03-04 11:55:00,44.18,44.18,44.11,44.16,5000.0,38.0495,38.0495,37.9892,38.0322,5000.0
2014-03-04 12:00:00,44.12,44.18,44.12,44.13,2900.0,37.9978,38.0495,37.9978,38.0064,2900.0
2014-03-04 12:05:00,44.12,44.15,44.12,44.15,2300.0,37.9978,38.0236,37.9978,38.0236,2300.0
2014-03-04 12:10:00,44.14,44.19,44.14,44.18,4600.0,38.015,38.0581,38.015,38.0495,4600.0
2014-03-04 12:15:00,44.17,44.23,44.16,44.23,3600.0,38.0408,38.0925,38.0322,38.0925,3600.0
2014-03-04 12:20:00,44.24,44.26,44.18,44.2,2600.0,38.1011,38.1184,38.0495,38.0667,2600.0
2014-03-04 12:25:00,44.2,44.23,44.14,44.2,17800.0,38.0667,38.0925,38.015,38.0667,17800.0
2014-03-04 12:30:00,44.17,44.21,44.16,44.18,3400.0,38.0408,38.0753,38.0322,38.0495,3400.0
2014-03-04 12:35:00,44.19,44.25,44.15,44.25,3100.0,38.0581,38.1097,38.0236,38.1097,3100.0
2014-03-04 12:40:00,44.27,44.28,44.22,44.26,37000.0,38.127,38.1356,38.0839,38.1184,37000.0
2014-03-04 12:45:00,44.22,44.28,44.22,44.28,2700.0,38.0839,38.1356,38.0839,38.1356,2700.0
2014-03-04 12:50:00,44.27,44.33,44.25,44.29,6300.0,38.127,38.1786,38.1097,38.1442,6300.0
2014-03-04 12:55:00,44.26,44.3,44.24,44.25,9400.0,38.1184,38.1528,38.1011,38.1097,9400.0
2014-03-04 13:00:00,44.26,44.31,44.22,44.28,6900.0,38.1184,38.1614,38.0839,38.1356,6900.0
2014-03-04 13:05:00,44.3,44.35,44.2,44.22,12600.0,38.1528,38.1959,38.0667,38.0839,12600.0
2014-03-04 13:10:00,44.19,44.25,44.19,44.24,5800.0,38.0581,38.1097,38.0581,38.1011,5800.0
2014-03-04 13:15:00,44.24,44.28,44.23,44.28,3800.0,38.1011,38.1356,38.0925,38.1356,3800.0
2014-03-04 13:20:00,44.26,44.28,44.22,44.26,4600.0,38.1184,38.1356,38.0839,38.1184,4600.0
2014-03-04 13:25:00,44.27,44.27,44.22,44.27,4000.0,38.127,38.127,38.0839,38.127,4000.0
2014-03-04 13:30:00,44.28,44.3,44.24,44.27,3900.0,38.1356,38.1528,38.1011,38.127,3900.0
2014-03-04 13:35:00,44.27,44.33,44.27,44.28,4800.0,38.127,38.1786,38.127,38.1356,4800.0
2014-03-04 13:40:00,44.29,44.3,44.26,44.26,6300.0,38.1442,38.1528,38.1184,38.1184,6300.0
2014-03-04 13:45:00,44.27,44.3,44.23,44.23,4900.0,38.127,38.1528,38.0925,38.0925,4900.0
2014-03-04 13:50:00,44.22,44.25,44.16,44.23,3000.0,38.0839,38.1097,38.0322,38.0925,3000.0
2014-03-04 13:55:00,44.23,44.23,44.18,44.22,3800.0,38.0925,38.0925,38.0495,38.0839,3800.0
2014-03-04 14:00:00,44.21,44.22,44.12,44.14,10500.0,38.0753,38.0839,37.9978,38.015,10500.0
2014-03-04 14:05:00,44.14,44.17,44.09,44.1,5900.0,38.015,38.0408,37.9719,37.9806,5900.0
2014-03-04 14:10:00,44.09,44.15,44.09,44.11,8000.0,37.9719,38.0236,37.9719,37.9892,8000.0
2014-03-04 14:15:00,44.11,44.16,44.11,44.12,6800.0,37.9892,38.0322,37.9892,37.9978,6800.0
2014-03-04 14:20:00,44.12,44.17,44.11,44.13,10000.0,37.9978,38.0408,37.9892,38.0064,10000.0
2014-03-04 14:25:00,44.13,44.15,44.11,44.12,5100.0,38.0064,38.0236,37.9892,37.9978,5100.0
2014-03-04 14:30:00,44.14,44.15,44.1,44.1,7800.0,38.015,38.0236,37.9806,37.9806,7800.0
2014-03-04 14:35:00,44.1,44.12,44.05,44.12,8200.0,37.9806,37.9978,37.9375,37.9978,8200.0
2014-03-04 14:40:00,44.1,44.2,44.1,44.18,33600.0,37.9806,38.0667,37.9806,38.0495,33600.0
2014-03-04 14:45:00,44.19,44.31,44.14,44.19,22800.0,38.0581,38.1614,38.015,38.0581,22800.0
2014-03-04 14:50:00,44.19,44.22,44.15,44.21,5900.0,38.0581,38.0839,38.0236,38.0753,5900.0
2014-03-04 14:55:00,44.21,44.31,44.21,44.3,13100.0,38.0753,38.1614,38.0753,38.1528,13100.0
2014-03-04 15:00:00,44.31,44.56,44.3,44.51,60900.0,38.1614,38.3767,38.1528,38.3337,60900.0
2014-03-04 15:05:00,44.49,44.49,44.25,44.27,12300.0,38.3164,38.3164,38.1097,38.127,12300.0
2014-03-04 15:10:00,44.3,44.3,44.21,44.21,4800.0,38.1528,38.1528,38.0753,38.0753,4800.0
2014-03-04 15:15:00,44.22,44.29,44.21,44.24,12200.0,38.0839,38.1442,38.0753,38.1011,12200.0
2014-03-04 15:20:00,44.24,44.28,44.22,44.22,12900.0,38.1011,38.1356,38.0839,38.0839,12900.0
2014-03-04 15:25:00,44.22,44.23,44.2,44.21,16700.0,38.0839,38.0925,38.0667,38.0753,16700.0
2014-03-04 15:30:00,44.21,44.28,44.18,44.25,20700.0,38.0753,38.1356,38.0495,38.1097,20700.0
2014-03-04 15:35:00,44.25,44.26,44.17,44.18,27500.0,38.1097,38.1184,38.0408,38.0495,27500.0
2014-03-04 15:40:00,44.18,44.21,44.16,44.18,14100.0,38.0495,38.0753,38.0322,38.0495,14100.0
2014-03-04 15:45:00,44.19,44.2,44.08,44.08,19600.0,38.0581,38.0667,37.9633,37.9633,19600.0
2014-03-04 15:50:00,44.11,44.16,44.09,44.15,35400.0,37.9892,38.0322,37.9719,38.0236,35400.0
2014-03-04 15:55:00,44.16,44.17,44.05,44.09,88400.0,38.0322,38.0408,37.9375,37.9719,88400.0
2014-03-05 09:30:00,44.36,44.38,44.08,44.3,13900.0,38.2045,38.2217,37.9633,38.1528,13900.0
2014-03-05 09:35:00,44.3,44.43,44.23,44.39,10700.0,38.1528,38.2648,38.0925,38.2303,10700.0
2014-03-05 09:40:00,44.39,44.39,44.27,44.38,3900.0,38.2303,38.2303,38.127,38.2217,3900.0
2014-03-05 09:45:00,44.39,44.44,44.22,44.23,7200.0,38.2303,38.2734,38.0839,38.0925,7200.0
2014-03-05 09:50:00,44.23,44.27,44.23,44.26,2900.0,38.0925,38.127,38.0925,38.1184,2900.0
2014-03-05 09:55:00,44.21,44.25,44.17,44.24,4500.0,38.0753,38.1097,38.0408,38.1011,4500.0
2014-03-05 10:00:00,44.25,44.47,44.22,44.47,12000.0,38.1097,38.2992,38.0839,38.2992,12000.0
2014-03-05 10:05:00,44.47,44.6,44.46,44.59,11000.0,38.2992,38.4112,38.2906,38.4026,11000.0
2014-03-05 10:10:00,44.59,44.62,44.51,44.56,14700.0,38.4026,38.4284,38.3337,38.3767,14700.0
2014-03-05 10:15:00,44.58,44.64,44.5,44.5,19300.0,38.394,38.4456,38.3251,38.3251,19300.0
2014-03-05 10:20:00,44.5,44.54,44.5,44.54,15200.0,38.3251,38.3595,38.3251,38.3595,15200.0
2014-03-05 10:25:00,44.54,44.54,44.41,44.41,20500.0,38.3595,38.3595,38.2475,38.2475,20500.0
2014-03-05 10:30:00,44.43,44.49,44.41,44.45,8700.0,38.2648,38.3164,38.2475,38.282,8700.0
2014-03-05 10:35:00,44.46,44.46,44.41,44.41,4900.0,38.2906,38.2906,38.2475,38.2475,4900.0
2014-03-05 10:40:00,44.41,44.52,44.41,44.49,13700.0,38.2475,38.3423,38.2475,38.3164,13700.0
2014-03-05 10:45:00,44.49,44.52,44.42,44.44,12100.0,38.3164,38.3423,38.2562,38.2734,12100.0
2014-03-05 10:50:00,44.41,44.51,44.41,44.51,4300.0,38.2475,38.3337,38.2475,38.3337,4300.0
2014-03-05 10:55:00,44.51,44.59,44.47,44.5,9300.0,38.3337,38.4026,38.2992,38.3251,9300.0
2014-03-05 11:00:00,44.5,44.5,44.44,44.45,6800.0,38.3251,38.3251,38.2734,38.282,6800.0
2014-03-05 11:05:00,44.46,44.51,44.44,44.45,18200.0,38.2906,38.3337,38.2734,38.282,18200.0
2014-03-05 11:10:00,44.44,44.48,44.43,44.45,7800.0,38.2734,38.3078,38.2648,38.282,7800.0
2014-03-05 11:15:00,44.45,44.48,44.45,44.47,4200.0,38.282,38.3078,38.282,38.2992,4200.0
2014-03-05 11:20:00,44.48,44.52,44.46,44.48,7000.0,38.3078,38.3423,38.2906,38.3078,7000.0
2014-03-05 11:25:00,44.48,44.52,44.44,44.46,5000.0,38.3078,38.3423,38.2734,38.2906,5000.0
2014-03-05 11:30:00,44.47,44.48,44.43,44.44,3400.0,38.2992,38.3078,38.2648,38.2734,3400.0
2014-03-05 11:35:00,44.44,44.44,44.38,44.38,2800.0,38.2734,38.2734,38.2217,38.2217,2800.0
2014-03-05 11:40:00,44.38,44.41,44.33,44.4,4300.0,38.2217,38.2475,38.1786,38.2389,4300.0
2014-03-05 11:45:00,44.42,44.46,44.39,44.43,3200.0,38.2562,38.2906,38.2303,38.2648,3200.0
2014-03-05 11:50:00,44.45,44.5,44.44,44.48,3200.0,38.282,38.3251,38.2734,38.3078,3200.0
2014-03-05 11:55:00,44.41,44.43,44.38,44.39,3400.0,38.2475,38.2648,38.2217,38.2303,3400.0
2014-03-05 12:00:00,44.4,44.4,44.34,44.35,3500.0,38.2389,38.2389,38.1873,38.1959,3500.0
2014-03-05 12:05:00,44.36,44.37,44.33,44.34,2600.0,38.2045,38.2131,38.1786,38.1873,2600.0
2014-03-05 12:10:00,44.34,44.34,44.25,44.27,2100.0,38.1873,38.1873,38.1097,38.127,2100.0
2014-03-05 12:15:00,44.27,44.35,44.27,44.28,5300.0,38.127,38.1959,38.127,38.1356,5300.0
2014-03-05 12:20:00,44.3,44.3,44.24,44.27,2300.0,38.1528,38.1528,38.1011,38.127,2300.0
2014-03-05 12:25:00,44.26,44.26,44.24,44.25,3200.0,38.1184,38.1184,38.1011,38.1097,3200.0
2014-03-05 12:30:00,44.23,44.25,44.22,44.25,700.0,38.0925,38.1097,38.0839,38.1097,700.0
2014-03-05 12:35:00,44.21,44.26,44.21,44.21,4600.0,38.0753,38.1184,38.0753,38.0753,4600.0
2014-03-05 12:40:00,44.23,44.23,44.2,44.2,3100.0,38.0925,38.0925,38.0667,38.0667,3100.0
2014-03-05 12:45:00,44.21,44.22,44.2,44.22,3400.0,38.0753,38.0839,38.0667,38.0839,3400.0
2014-03-05 12:50:00,44.23,44.23,44.17,44.19,4800.0,38.0925,38.0925,38.0408,38.0581,4800.0
2014-03-05 12:55:00,44.17,44.2,44.13,44.15,8400.0,38.0408,38.0667,38.0064,38.0236,8400.0
2014-03-05 13:00:00,44.16,44.2,44.15,44.15,1600.0,38.0322,38.0667,38.0236,38.0236,1600.0
2014-03-05 13:05:00,44.17,44.2,44.17,44.2,2400.0,38.0408,38.0667,38.0408,38.0667,2400.0
2014-03-05 13:10:00,44.21,44.26,44.21,44.23,3300.0,38.0753,38.1184,38.0753,38.0925,3300.0
2014-03-05 13:15:00,44.25,44.3,44.24,44.25,2600.0,38.1097,38.1528,38.1011,38.1097,2600.0
2014-03-05 13:20:00,44.24,44.25,44.21,44.22,4200.0,38.1011,38.1097,38.0753,38.0839,4200.0
2014-03-05 13:25:00,44.2,44.2,44.17,44.17,3000.0,38.0667,38.0667,38.0408,38.0408,3000.0
2014-03-05 13:30:00,44.18,44.18,44.14,44.18,2000.0,38.0495,38.0495,38.015,38.0495,2000.0
2014-03-05 13:35:00,44.18,44.2,44.17,44.18,2100.0,38.0495,38.0667,38.0408,38.0495,2100.0
2014-03-05 13:40:00,44.19,44.23,44.19,44.23,2300.0,38.0581,38.0925,38.0581,38.0925,2300.0
2014-03-05 13:45:00,44.22,44.22,44.16,44.17,4200.0,38.0839,38.0839,38.0322,38.0408,4200.0
2014-03-05 13:50:00,44.16,44.19,44.14,44.18,3200.0,38.0322,38.0581,38.015,38.0495,3200.0
2014-03-05 13:55:00,44.18,44.24,44.18,44.2,1700.0,38.0495,38.1011,38.0495,38.0667,1700.0
2014-03-05 14:00:00,44.21,44.24,44.21,44.22,4100.0,38.0753,38.1011,38.0753,38.0839,4100.0
2014-03-05 14:05:00,44.22,44.23,44.2,44.23,5800.0,38.0839,38.0925,38.0667,38.0925,5800.0
2014-03-05 14:10:00,44.2,44.22,44.2,44.2,4000.0,38.0667,38.0839,38.0667,38.0667,4000.0
2014-03-05 14:15:00,44.2,44.21,44.2,44.2,5800.0,38.0667,38.0753,38.0667,38.0667,5800.0
2014-03-05 14:20:00,44.2,44.23,44.2,44.22,3600.0,38.0667,38.0925,38.0667,38.0839,3600.0
2014-03-05 14:25:00,44.22,44.28,44.22,44.27,6800.0,38.0839,38.1356,38.0839,38.127,6800.0
2014-03-05 14:30:00,44.27,44.29,44.23,44.23,3000.0,38.127,38.1442,38.0925,38.0925,3000.0
2014-03-05 14:35:00,44.23,44.26,44.23,44.23,2200.0,38.0925,38.1184,38.0925,38.0925,2200.0
2014-03-05 14:40:00,44.24,44.28,44.24,44.25,8300.0,38.1011,38.1356,38.1011,38.1097,8300.0
2014-03-05 14:45:00,44.26,44.27,44.25,44.27,3400.0,38.1184,38.127,38.1097,38.127,3400.0
2014-03-05 14:50:00,44.25,44.27,44.25,44.26,4100.0,38.1097,38.127,38.1097,38.1184,4100.0
2014-03-05 14:55:00,44.26,44.27,44.25,44.25,4000.0,38.1184,38.127,38.1097,38.1097,4000.0
2014-03-05 15:00:00,44.25,44.25,44.2,44.21,2500.0,38.1097,38.1097,38.0667,38.0753,2500.0
2014-03-05 15:05:00,44.2,44.23,44.15,44.15,3700.0,38.0667,38.0925,38.0236,38.0236,3700.0
2014-03-05 15:10:00,44.16,44.16,44.14,44.14,1600.0,38.0322,38.0322,38.015,38.015,1600.0
2014-03-05 15:15:00,44.16,44.2,44.15,44.2,3600.0,38.0322,38.0667,38.0236,38.0667,3600.0
2014-03-05 15:20:00,44.2,44.2,44.19,44.19,3900.0,38.0667,38.0667,38.0581,38.0581,3900.0
2014-03-05 15:25:00,44.2,44.21,44.18,44.19,4800.0,38.0667,38.0753,38.0495,38.0581,4800.0
2014-03-05 15:30:00,44.2,44.22,44.18,44.2,3400.0,38.0667,38.0839,38.0495,38.0667,3400.0
2014-03-05 15:35:00,44.2,44.2,44.18,44.18,6700.0,38.0667,38.0667,38.0495,38.0495,6700.0
2014-03-05 15:40:00,44.18,44.2,44.18,44.2,12400.0,38.0495,38.0667,38.0495,38.0667,12400.0
2014-03-05 15:45:00,44.19,44.21,44.18,44.21,9200.0,38.0581,38.0753,38.0495,38.0753,9200.0
2014-03-05 15:50:00,44.21,44.24,44.19,44.21,16200.0,38.0753,38.1011,38.0581,38.0753,16200.0
2014-03-05 15:55:00,44.21,44.24,44.19,44.23,75600.0,38.0753,38.1011,38.0581,38.0925,75600.0
2014-03-06 09:30:00,43.98,44.18,43.98,44.0,24900.0,37.8772,38.0495,37.8772,37.8944,24900.0
2014-03-06 09:35:00,43.91,44.0,43.89,43.9,10800.0,37.8169,37.8944,37.7997,37.8083,10800.0
2014-03-06 09:40:00,43.91,43.98,43.9,43.98,5200.0,37.8169,37.8772,37.8083,37.8772,5200.0
2014-03-06 09:45:00,43.99,44.03,43.87,43.87,7300.0,37.8858,37.9203,37.7825,37.7825,7300.0
2014-03-06 09:50:00,43.9,44.06,43.86,44.02,8800.0,37.8083,37.9461,37.7739,37.9117,8800.0
2014-03-06 09:55:00,44.05,44.05,43.96,44.02,3800.0,37.9375,37.9375,37.86,37.9117,3800.0
2014-03-06 10:00:00,44.06,44.07,43.99,44.05,3000.0,37.9461,37.9547,37.8858,37.9375,3000.0
2014-03-06 10:05:00,44.04,44.04,44.0,44.0,2100.0,37.9289,37.9289,37.8944,37.8944,2100.0
2014-03-06 10:10:00,43.99,44.0,43.91,43.91,6500.0,37.8858,37.8944,37.8169,37.8169,6500.0
2014-03-06 10:15:00,43.91,43.93,43.88,43.93,2700.0,37.8169,37.8342,37.7911,37.8342,2700.0
2014-03-06 10:20:00,43.96,43.96,43.9,43.94,4900.0,37.86,37.86,37.8083,37.8428,4900.0
2014-03-06 10:25:00,43.92,43.97,43.92,43.95,4000.0,37.8255,37.8686,37.8255,37.8514,4000.0
2014-03-06 10:30:00,43.95,43.96,43.95,43.95,4600.0,37.8514,37.86,37.8514,37.8514,4600.0
2014-03-06 10:35:00,43.95,43.99,43.95,43.99,4200.0,37.8514,37.8858,37.8514,37.8858,4200.0
2014-03-06 10:40:00,44.0,44.01,44.0,44.0,2200.0,37.8944,37.9031,37.8944,37.8944,2200.0
2014-03-06 10:45:00,44.01,44.02,44.0,44.02,3100.0,37.9031,37.9117,37.8944,37.9117,3100.0
2014-03-06 10:50:00,44.01,44.08,44.01,44.07,3600.0,37.9031,37.9633,37.9031,37.9547,3600.0
2014-03-06 10:55:00,44.08,44.09,44.06,44.09,1600.0,37.9633,37.9719,37.9461,37.9719,1600.0
2014-03-06 11:00:00,44.09,44.16,44.07,44.16,11000.0,37.9719,38.0322,37.9547,38.0322,11000.0
2014-03-06 11:05:00,44.18,44.18,44.16,44.18,6400.0,38.0495,38.0495,38.0322,38.0495,6400.0
2014-03-06 11:10:00,44.18,44.23,44.16,44.18,4600.0,38.0495,38.0925,38.0322,38.0495,4600.0
2014-03-06 11:15:00,44.18,44.2,44.13,44.13,7300.0,38.0495,38.0667,38.0064,38.0064,7300.0
2014-03-06 11:20:00,44.13,44.14,44.08,44.08,5200.0,38.0064,38.015,37.9633,37.9633,5200.0
2014-03-06 11:25:00,44.08,44.08,44.05,44.05,2200.0,37.9633,37.9633,37.9375,37.9375,2200.0
2014-03-06 11:30:00,44.07,44.09,44.06,44.07,2200.0,37.9547,37.9719,37.9461,37.9547,2200.0
2014-03-06 11:35:00,44.08,44.14,44.08,44.08,2600.0,37.9633,38.015,37.9633,37.9633,2600.0
2014-03-06 11:40:00,44.08,44.12,44.08,44.09,2700.0,37.9633,37.9978,37.9633,37.9719,2700.0
2014-03-06 11:45:00,44.09,44.12,44.09,44.11,2400.0,37.9719,37.9978,37.9719,37.9892,2400.0
2014-03-06 11:50:00,44.12,44.17,44.11,44.13,6700.0,37.9978,38.0408,37.9892,38.0064,6700.0
2014-03-06 11:55:00,44.12,44.19,44.11,44.19,7200.0,37.9978,38.0581,37.9892,38.0581,7200.0
2014-03-06 12:00:00,44.19,44.19,44.15,44.16,3200.0,38.0581,38.0581,38.0236,38.0322,3200.0
2014-03-06 12:05:00,44.14,44.16,44.13,44.14,2900.0,38.015,38.0322,38.0064,38.015,2900.0
2014-03-06 12:10:00,44.14,44.15,44.13,44.15,900.0,38.015,38.0236,38.0064,38.0236,900.0
2014-03-06 12:15:00,44.16,44.16,44.09,44.09,2700.0,38.0322,38.0322,37.9719,37.9719,2700.0
2014-03-06 12:20:00,44.09,44.1,44.07,44.07,2500.0,37.9719,37.9806,37.9547,37.9547,2500.0
2014-03-06 12:25:00,44.07,44.07,44.05,44.06,3800.0,37.9547,37.9547,37.9375,37.9461,3800.0
2014-03-06 12:30:00,44.06,44.06,44.05,44.05,1100.0,37.9461,37.9461,37.9375,37.9375,1100.0
2014-03-06 12:35:00,44.08,44.09,44.06,44.08,2200.0,37.9633,37.9719,37.9461,37.9633,2200.0
2014-03-06 12:40:00,44.08,44.08,44.05,44.06,4100.0,37.9633,37.9633,37.9375,37.9461,4100.0
2014-03-06 12:45:00,44.06,44.08,44.06,44.07,1700.0,37.9461,37.9633,37.9461,37.9547,1700.0
2014-03-06 12:50:00,44.07,44.08,44.06,44.08,1700.0,37.9547,37.9633,37.9461,37.9633,1700.0
2014-03-06 12:55:00,44.05,44.12,44.05,44.11,2500.0,37.9375,37.9978,37.9375,37.9892,2500.0
2014-03-06 13:00:00,44.11,44.13,44.08,44.08,2500.0,37.9892,38.0064,37.9633,37.9633,2500.0
2014-03-06 13:05:00,44.09,44.1,44.05,44.09,7900.0,37.9719,37.9806,37.9375,37.9719,7900.0
2014-03-06 13:10:00,44.09,44.09,44.05,44.06,4400.0,37.9719,37.9719,37.9375,37.9461,4400.0
2014-03-06 13:15:00,44.05,44.05,44.05,44.05,1600.0,37.9375,37.9375,37.9375,37.9375,1600.0
2014-03-06 13:20:00,44.05,44.07,44.05,44.05,3600.0,37.9375,37.9547,37.9375,37.9375,3600.0
2014-03-06 13:25:00,44.05,44.08,44.05,44.05,5700.0,37.9375,37.9633,37.9375,37.9375,5700.0
2014-03-06 13:30:00,44.05,44.07,44.05,44.05,2900.0,37.9375,37.9547,37.9375,37.9375,2900.0
2014-03-06 13:35:00,44.05,44.06,44.01,44.01,8100.0,37.9375,37.9461,37.9031,37.9031,8100.0
2014-03-06 13:40:00,43.99,43.99,43.94,43.94,7000.0,37.8858,37.8858,37.8428,37.8428,7000.0
2014-03-06 13:45:00,43.94,43.94,43.92,43.92,2700.0,37.8428,37.8428,37.8255,37.8255,2700.0
2014-03-06 13:50:00,43.91,43.91,43.89,43.89,1300.0,37.8169,37.8169,37.7997,37.7997,1300.0
2014-03-06 13:55:00,43.88,43.88,43.82,43.83,4500.0,37.7911,37.7911,37.7394,37.748,4500.0
2014-03-06 14:00:00,43.84,43.87,43.83,43.86,3300.0,37.7566,37.7825,37.748,37.7739,3300.0
2014-03-06 14:05:00,43.87,43.89,43.86,43.87,5100.0,37.7825,37.7997,37.7739,37.7825,5100.0
2014-03-06 14:10:00,43.88,43.9,43.88,43.89,1700.0,37.7911,37.8083,37.7911,37.7997,1700.0
2014-03-06 14:15:00,43.9,43.97,43.89,43.96,13600.0,37.8083,37.8686,37.7997,37.86,13600.0
2014-03-06 14:20:00,43.97,44.03,43.94,44.0,5800.0,37.8686,37.9203,37.8428,37.8944,5800.0
2014-03-06 14:25:00,44.0,44.09,44.0,44.09,3200.0,37.8944,37.9719,37.8944,37.9719,3200.0
2014-03-06 14:30:00,44.09,44.09,44.02,44.06,3400.0,37.9719,37.9719,37.9117,37.9461,3400.0
2014-03-06 14:35:00,44.06,44.06,44.03,44.04,3400.0,37.9461,37.9461,37.9203,37.9289,3400.0
2014-03-06 14:40:00,44.03,44.12,44.03,44.07,2700.0,37.9203,37.9978,37.9203,37.9547,2700.0
2014-03-06 14:45:00,44.06,44.12,44.06,44.07,1900.0,37.9461,37.9978,37.9461,37.9547,1900.0
2014-03-06 14:50:00,44.09,44.12,44.07,44.12,3800.0,37.9719,37.9978,37.9547,37.9978,3800.0
2014-03-06 14:55:00,44.11,44.15,44.09,44.13,6800.0,37.9892,38.0236,37.9719,38.0064,6800.0
2014-03-06 15:00:00,44.13,44.13,44.11,44.12,3100.0,38.0064,38.0064,37.9892,37.9978,3100.0
2014-03-06 15:05:00,44.11,44.16,44.09,44.1,14000.0,37.9892,38.0322,37.9719,37.9806,14000.0
2014-03-06 15:10:00,44.11,44.14,44.1,44.12,4400.0,37.9892,38.015,37.9806,37.9978,4400.0
2014-03-06 15:15:00,44.12,44.12,44.09,44.12,2700.0,37.9978,37.9978,37.9719,37.9978,2700.0
2014-03-06 15:20:00,44.11,44.12,44.09,44.1,5500.0,37.9892,37.9978,37.9719,37.9806,5500.0
2014-03-06 15:25:00,44.1,44.11,44.1,44.1,3600.0,37.9806,37.9892,37.9806,37.9806,3600.0
2014-03-06 15:30:00,44.1,44.11,44.1,44.1,11400.0,37.9806,37.9892,37.9806,37.9806,11400.0
2014-03-06 15:35:00,44.1,44.11,44.1,44.1,11600.0,37.9806,37.9892,37.9806,37.9806,11600.0
2014-03-06 15:40:00,44.11,44.12,44.04,44.1,18300.0,37.9892,37.9978,37.9289,37.9806,18300.0
2014-03-06 15:45:00,44.1,44.1,43.98,43.98,21700.0,37.9806,37.9806,37.8772,37.8772,21700.0
2014-03-06 15:50:00,43.99,44.01,43.95,43.96,11600.0,37.8858,37.9031,37.8514,37.86,11600.0
2014-03-06 15:55:00,43.98,44.01,43.97,43.99,29500.0,37.8772,37.9031,37.8686,37.8858,29500.0
2014-03-07 09:30:00,44.66,44.69,44.37,44.56,32900.0,38.4629,38.4887,38.2131,38.3767,32900.0
2014-03-07 09:35:00,44.6,44.69,44.56,44.66,9700.0,38.4112,38.4887,38.3767,38.4629,9700.0
2014-03-07 09:40:00,44.6,44.72,44.6,44.63,8600.0,38.4112,38.5145,38.4112,38.437,8600.0
2014-03-07 09:45:00,44.57,44.59,44.5,44.52,9100.0,38.3853,38.4026,38.3251,38.3423,9100.0
2014-03-07 09:50:00,44.53,44.53,44.4,44.46,6700.0,38.3509,38.3509,38.2389,38.2906,6700.0
2014-03-07 09:55:00,44.46,44.49,44.41,44.46,5100.0,38.2906,38.3164,38.2475,38.2906,5100.0
2014-03-07 10:00:00,44.45,44.45,44.35,44.35,6000.0,38.282,38.282,38.1959,38.1959,6000.0
2014-03-07 10:05:00,44.37,44.53,44.37,44.45,6500.0,38.2131,38.3509,38.2131,38.282,6500.0
2014-03-07 10:10:00,44.45,44.49,44.41,44.46,8700.0,38.282,38.3164,38.2475,38.2906,8700.0
2014-03-07 10:15:00,44.47,44.55,44.47,44.51,5100.0,38.2992,38.3681,38.2992,38.3337,5100.0
2014-03-07 10:20:00,44.52,44.54,44.5,44.51,5100.0,38.3423,38.3595,38.3251,38.3337,5100.0
2014-03-07 10:25:00,44.5,44.51,44.32,44.32,6600.0,38.3251,38.3337,38.17,38.17,6600.0
2014-03-07 10:30:00,44.32,44.35,44.26,44.26,7300.0,38.17,38.1959,38.1184,38.1184,7300.0
2014-03-07 10:35:00,44.26,44.3,44.2,44.23,4700.0,38.1184,38.1528,38.0667,38.0925,4700.0
2014-03-07 10:40:00,44.2,44.22,44.15,44.2,7100.0,38.0667,38.0839,38.0236,38.0667,7100.0
2014-03-07 10:45:00,44.19,44.19,44.13,44.15,2100.0,38.0581,38.0581,38.0064,38.0236,2100.0
2014-03-07 10:50:00,44.13,44.19,44.13,44.19,3600.0,38.0064,38.0581,38.0064,38.0581,3600.0
2014-03-07 10:55:00,44.19,44.24,44.14,44.17,5100.0,38.0581,38.1011,38.015,38.0408,5100.0
2014-03-07 11:00:00,44.17,44.17,44.07,44.12,4200.0,38.0408,38.0408,37.9547,37.9978,4200.0
2014-03-07 11:05:00,44.13,44.14,44.07,44.09,2600.0,38.0064,38.015,37.9547,37.9719,2600.0
2014-03-07 11:10:00,44.1,44.15,44.07,44.14,5200.0,37.9806,38.0236,37.9547,38.015,5200.0
2014-03-07 11:15:00,44.14,44.16,44.12,44.16,2400.0,38.015,38.0322,37.9978,38.0322,2400.0
2014-03-07 11:20:00,44.16,44.18,44.15,44.18,2200.0,38.0322,38.0495,38.0236,38.0495,2200.0
2014-03-07 11:25:00,44.18,44.24,44.18,44.19,3400.0,38.0495,38.1011,38.0495,38.0581,3400.0
2014-03-07 11:30:00,44.22,44.23,44.19,44.23,1500.0,38.0839,38.0925,38.0581,38.0925,1500.0
2014-03-07 11:35:00,44.23,44.25,44.2,44.23,2300.0,38.0925,38.1097,38.0667,38.0925,2300.0
2014-03-07 11:40:00,44.24,44.29,44.23,44.26,3800.0,38.1011,38.1442,38.0925,38.1184,3800.0
2014-03-07 11:45:00,44.26,44.33,44.26,44.31,3200.0,38.1184,38.1786,38.1184,38.1614,3200.0
2014-03-07 11:50:00,44.31,44.31,44.26,44.28,2900.0,38.1614,38.1614,38.1184,38.1356,2900.0
2014-03-07 11:55:00,44.3,44.35,44.3,44.33,2500.0,38.1528,38.1959,38.1528,38.1786,2500.0
2014-03-07 12:00:00,44.33,44.33,44.28,44.29,1800.0,38.1786,38.1786,38.1356,38.1442,1800.0
2014-03-07 12:05:00,44.28,44.3,44.28,44.29,4000.0,38.1356,38.1528,38.1356,38.1442,4000.0
2014-03-07 12:10:00,44.29,44.36,44.29,44.33,2800.0,38.1442,38.2045,38.1442,38.1786,2800.0
2014-03-07 12:15:00,44.33,44.36,44.33,44.36,2600.0,38.1786,38.2045,38.1786,38.2045,2600.0
2014-03-07 12:20:00,44.34,44.36,44.34,44.34,22900.0,38.1873,38.2045,38.1873,38.1873,22900.0
2014-03-07 12:25:00,44.35,44.36,44.29,44.3,21700.0,38.1959,38.2045,38.1442,38.1528,21700.0
2014-03-07 12:30:00,44.29,44.29,44.28,44.28,2700.0,38.1442,38.1442,38.1356,38.1356,2700.0
2014-03-07 12:35:00,44.28,44.31,44.28,44.31,1500.0,38.1356,38.1614,38.1356,38.1614,1500.0
2014-03-07 12:40:00,44.28,44.3,44.28,44.28,1000.0,38.1356,38.1528,38.1356,38.1356,1000.0
2014-03-07 12:45:00,44.28,44.31,44.28,44.31,1700.0,38.1356,38.1614,38.1356,38.1614,1700.0
2014-03-07 12:50:00,44.29,44.3,44.28,44.29,1800.0,38.1442,38.1528,38.1356,38.1442,1800.0
2014-03-07 12:55:00,44.3,44.31,44.28,44.29,3000.0,38.1528,38.1614,38.1356,38.1442,3000.0
2014-03-07 13:00:00,44.29,44.29,44.28,44.28,3900.0,38.1442,38.1442,38.1356,38.1356,3900.0
2014-03-07 13:05:00,44.27,44.31,44.27,44.29,8500.0,38.127,38.1614,38.127,38.1442,8500.0
2014-03-07 13:10:00,44.3,44.31,44.26,44.28,5400.0,38.1528,38.1614,38.1184,38.1356,5400.0
2014-03-07 13:15:00,44.28,44.29,44.28,44.28,3500.0,38.1356,38.1442,38.1356,38.1356,3500.0
2014-03-07 13:20:00,44.28,44.31,44.28,44.28,5600.0,38.1356,38.1614,38.1356,38.1356,5600.0
2014-03-07 13:25:00,44.28,44.31,44.28,44.31,2300.0,38.1356,38.1614,38.1356,38.1614,2300.0
2014-03-07 13:30:00,44.31,44.31,44.28,44.29,3200.0,38.1614,38.1614,38.1356,38.1442,3200.0
2014-03-07 13:35:00,44.31,44.31,44.26,44.28,5000.0,38.1614,38.1614,38.1184,38.1356,5000.0
2014-03-07 13:40:00,44.28,44.29,44.25,44.25,4000.0,38.1356,38.1442,38.1097,38.1097,4000.0
2014-03-07 13:45:00,44.26,44.26,44.23,44.25,2400.0,38.1184,38.1184,38.0925,38.1097,2400.0
2014-03-07 13:50:00,44.23,44.24,44.22,44.24,400.0,38.0925,38.1011,38.0839,38.1011,400.0
2014-03-07 13:55:00,44.25,44.31,44.25,44.26,3600.0,38.1097,38.1614,38.1097,38.1184,3600.0
2014-03-07 14:00:00,44.27,44.28,44.24,44.25,2000.0,38.127,38.1356,38.1011,38.1097,2000.0
2014-03-07 14:05:00,44.24,44.24,44.2,44.23,3400.0,38.1011,38.1011,38.0667,38.0925,3400.0
2014-03-07 14:10:00,44.2,44.26,44.19,44.22,18800.0,38.0667,38.1184,38.0581,38.0839,18800.0
2014-03-07 14:15:00,44.23,44.25,44.15,44.24,26700.0,38.0925,38.1097,38.0236,38.1011,26700.0
2014-03-07 14:20:00,44.25,44.3,44.24,44.3,37600.0,38.1097,38.1528,38.1011,38.1528,37600.0
2014-03-07 14:25:00,44.3,44.35,44.29,44.35,20000.0,38.1528,38.1959,38.1442,38.1959,20000.0
2014-03-07 14:30:00,44.35,44.36,44.34,44.35,9500.0,38.1959,38.2045,38.1873,38.1959,9500.0
2014-03-07 14:35:00,44.35,44.37,44.34,44.36,18600.0,38.1959,38.2131,38.1873,38.2045,18600.0
2014-03-07 14:40:00,44.35,44.4,44.35,44.36,10500.0,38.1959,38.2389,38.1959,38.2045,10500.0
2014-03-07 14:45:00,44.36,44.39,44.35,44.36,12400.0,38.2045,38.2303,38.1959,38.2045,12400.0
2014-03-07 14:50:00,44.36,44.37,44.34,44.36,7600.0,38.2045,38.2131,38.1873,38.2045,7600.0
2014-03-07 14:55:00,44.35,44.36,44.31,44.32,8000.0,38.1959,38.2045,38.1614,38.17,8000.0
2014-03-07 15:00:00,44.31,44.31,44.29,44.29,8400.0,38.1614,38.1614,38.1442,38.1442,8400.0
2014-03-07 15:05:00,44.29,44.34,44.29,44.29,12500.0,38.1442,38.1873,38.1442,38.1442,12500.0
2014-03-07 15:10:00,44.29,44.32,44.29,44.29,11000.0,38.1442,38.17,38.1442,38.1442,11000.0
2014-03-07 15:15:00,44.3,44.32,44.27,44.27,10400.0,38.1528,38.17,38.127,38.127,10400.0
2014-03-07 15:20:00,44.27,44.27,44.2,44.2,7100.0,38.127,38.127,38.0667,38.0667,7100.0
2014-03-07 15:25:00,44.2,44.2,44.17,44.18,7800.0,38.0667,38.0667,38.0408,38.0495,7800.0
2014-03-07 15:30:00,44.18,44.19,44.15,44.15,15400.0,38.0495,38.0581,38.0236,38.0236,15400.0
2014-03-07 15:35:00,44.15,44.17,44.13,44.15,12300.0,38.0236,38.0408,38.0064,38.0236,12300.0
2014-03-07 15:40:00,44.15,44.2,44.14,44.2,11600.0,38.0236,38.0667,38.015,38.0667,11600.0
2014-03-07 15:45:00,44.2,44.23,44.14,44.16,33700.0,38.0667,38.0925,38.015,38.0322,33700.0
2014-03-07 15:50:00,44.17,44.18,44.14,44.15,28400.0,38.0408,38.0495,38.015,38.0236,28400.0
2014-03-07 15:55:00,44.15,44.23,44.14,44.21,58500.0,38.0236,38.0925,38.015,38.0753,58500.0
2014-03-10 09:30:00,44.31,44.59,44.31,44.52,13800.0,38.1614,38.4026,38.1614,38.3423,13800.0
2014-03-10 09:35:00,44.57,44.65,44.48,44.48,2400.0,38.3853,38.4542,38.3078,38.3078,2400.0
2014-03-10 09:40:00,44.46,44.51,44.33,44.42,8100.0,38.2906,38.3337,38.1786,38.2562,8100.0
2014-03-10 09:45:00,44.5,44.61,44.5,44.53,1400.0,38.3251,38.4198,38.3251,38.3509,1400.0
2014-03-10 09:50:00,44.58,44.59,44.41,44.45,7600.0,38.394,38.4026,38.2475,38.282,7600.0
2014-03-10 09:55:00,44.45,44.5,44.43,44.49,8600.0,38.282,38.3251,38.2648,38.3164,8600.0
2014-03-10 10:00:00,44.52,44.61,44.48,44.54,121000.0,38.3423,38.4198,38.3078,38.3595,121000.0
2014-03-10 10:05:00,44.5,44.54,44.5,44.52,5200.0,38.3251,38.3595,38.3251,38.3423,5200.0
2014-03-10 10:10:00,44.52,44.54,44.5,44.52,6500.0,38.3423,38.3595,38.3251,38.3423,6500.0
2014-03-10 10:15:00,44.5,44.52,44.41,44.48,64800.0,38.3251,38.3423,38.2475,38.3078,64800.0
2014-03-10 10:20:00,44.48,44.51,44.38,44.42,73000.0,38.3078,38.3337,38.2217,38.2562,73000.0
2014-03-10 10:25:00,44.4,44.4,44.3,44.31,6200.0,38.2389,38.2389,38.1528,38.1614,6200.0
2014-03-10 10:30:00,44.3,44.32,44.24,44.31,5800.0,38.1528,38.17,38.1011,38.1614,5800.0
2014-03-10 10:35:00,44.33,44.37,44.31,44.31,3100.0,38.1786,38.2131,38.1614,38.1614,3100.0
2014-03-10 10:40:00,44.29,44.29,44.2,44.26,4700.0,38.1442,38.1442,38.0667,38.1184,4700.0
2014-03-10 10:45:00,44.26,44.3,44.24,44.29,4500.0,38.1184,38.1528,38.1011,38.1442,4500.0
2014-03-10 10:50:00,44.28,44.28,44.26,44.26,2300.0,38.1356,38.1356,38.1184,38.1184,2300.0
2014-03-10 10:55:00,44.25,44.27,44.22,44.27,4900.0,38.1097,38.127,38.0839,38.127,4900.0
2014-03-10 11:00:00,44.27,44.3,44.24,44.25,2900.0,38.127,38.1528,38.1011,38.1097,2900.0
2014-03-10 11:05:00,44.21,44.28,44.21,44.26,3600.0,38.0753,38.1356,38.0753,38.1184,3600.0
2014-03-10 11:10:00,44.28,44.28,44.24,44.24,2700.0,38.1356,38.1356,38.1011,38.1011,2700.0
2014-03-10 11:15:00,44.24,44.28,44.24,44.27,1600.0,38.1011,38.1356,38.1011,38.127,1600.0
2014-03-10 11:20:00,44.27,44.31,44.25,44.31,5600.0,38.127,38.1614,38.1097,38.1614,5600.0
2014-03-10 11:25:00,44.31,44.34,44.3,44.32,4700.0,38.1614,38.1873,38.1528,38.17,4700.0
2014-03-10 11:30:00,44.31,44.36,44.31,44.33,800.0,38.1614,38.2045,38.1614,38.1786,800.0
2014-03-10 11:35:00,44.33,44.34,44.32,44.32,2500.0,38.1786,38.1873,38.17,38.17,2500.0
2014-03-10 11:40:00,44.33,44.33,44.32,44.33,3400.0,38.1786,38.1786,38.17,38.1786,3400.0
2014-03-10 11:45:00,44.33,44.35,44.32,44.34,1900.0,38.1786,38.1959,38.17,38.1873,1900.0
2014-03-10 11:50:00,44.32,44.33,44.3,44.3,7200.0,38.17,38.1786,38.1528,38.1528,7200.0
2014-03-10 11:55:00,44.3,44.33,44.3,44.33,6500.0,38.1528,38.1786,38.1528,38.1786,6500.0
2014-03-10 12:00:00,44.34,44.35,44.32,44.34,1600.0,38.1873,38.1959,38.17,38.1873,1600.0
2014-03-10 12:05:00,44.32,44.4,44.3,44.4,6800.0,38.17,38.2389,38.1528,38.2389,6800.0
2014-03-10 12:10:00,44.35,44.35,44.32,44.33,400.0,38.1959,38.1959,38.17,38.1786,400.0
2014-03-10 12:15:00,44.33,44.37,44.32,44.32,3500.0,38.1786,38.2131,38.17,38.17,3500.0
2014-03-10 12:20:00,44.34,44.35,44.32,44.34,1500.0,38.1873,38.1959,38.17,38.1873,1500.0
2014-03-10 12:25:00,44.34,44.36,44.33,44.33,3500.0,38.1873,38.2045,38.1786,38.1786,3500.0
2014-03-10 12:30:00,44.34,44.34,44.32,44.32,1500.0,38.1873,38.1873,38.17,38.17,1500.0
2014-03-10 12:35:00,44.32,44.34,44.32,44.34,2600.0,38.17,38.1873,38.17,38.1873,2600.0
2014-03-10 12:40:00,44.33,44.34,44.33,44.34,1300.0,38.1786,38.1873,38.1786,38.1873,1300.0
2014-03-10 12:45:00,44.32,44.33,44.32,44.33,4400.0,38.17,38.1786,38.17,38.1786,4400.0
2014-03-10 12:50:00,44.33,44.35,44.32,44.32,1200.0,38.1786,38.1959,38.17,38.17,1200.0
2014-03-10 12:55:00,44.32,44.37,44.32,44.37,6400.0,38.17,38.2131,38.17,38.2131,6400.0
2014-03-10 13:00:00,44.36,44.38,44.36,44.37,500.0,38.2045,38.2217,38.2045,38.2131,500.0
2014-03-10 13:05:00,44.37,44.37,44.36,44.36,1300.0,38.2131,38.2131,38.2045,38.2045,1300.0
2014-03-10 13:10:00,44.38,44.38,44.35,44.36,3200.0,38.2217,38.2217,38.1959,38.2045,3200.0
2014-03-10 13:15:00,44.37,44.37,44.35,44.37,4900.0,38.2131,38.2131,38.1959,38.2131,4900.0
2014-03-10 13:20:00,44.36,44.37,44.36,44.37,700.0,38.2045,38.2131,38.2045,38.2131,700.0
2014-03-10 13:25:00,44.36,44.38,44.36,44.38,1300.0,38.2045,38.2217,38.2045,38.2217,1300.0
2014-03-10 13:30:00,44.39,44.39,44.35,44.36,5900.0,38.2303,38.2303,38.1959,38.2045,5900.0
2014-03-10 13:35:00,44.36,44.36,44.35,44.35,3600.0,38.2045,38.2045,38.1959,38.1959,3600.0
2014-03-10 13:40:00,44.35,44.36,44.35,44.35,400.0,38.1959,38.2045,38.1959,38.1959,400.0
2014-03-10 13:45:00,44.35,44.36,44.35,44.36,6100.0,38.1959,38.2045,38.1959,38.2045,6100.0
2014-03-10 13:50:00,44.36,44.36,44.35,44.35,600.0,38.2045,38.2045,38.1959,38.1959,600.0
2014-03-10 13:55:00,44.35,44.36,44.35,44.35,5300.0,38.1959,38.2045,38.1959,38.1959,5300.0
2014-03-10 14:00:00,44.35,44.36,44.33,44.35,3400.0,38.1959,38.2045,38.1786,38.1959,3400.0
2014-03-10 14:05:00,44.35,44.36,44.35,44.35,3700.0,38.1959,38.2045,38.1959,38.1959,3700.0
2014-03-10 14:10:00,44.35,44.36,44.35,44.35,2000.0,38.1959,38.2045,38.1959,38.1959,2000.0
2014-03-10 14:15:00,44.36,44.36,44.3,44.3,3600.0,38.2045,38.2045,38.1528,38.1528,3600.0
2014-03-10 14:20:00,44.3,44.32,44.3,44.32,6500.0,38.1528,38.17,38.1528,38.17,6500.0
2014-03-10 14:25:00,44.31,44.31,44.26,44.27,7300.0,38.1614,38.1614,38.1184,38.127,7300.0
2014-03-10 14:30:00,44.29,44.3,44.28,44.28,7100.0,38.1442,38.1528,38.1356,38.1356,7100.0
2014-03-10 14:35:00,44.29,44.31,44.29,44.31,2200.0,38.1442,38.1614,38.1442,38.1614,2200.0
2014-03-10 14:40:00,44.31,44.31,44.3,44.3,7700.0,38.1614,38.1614,38.1528,38.1528,7700.0
2014-03-10 14:45:00,44.31,44.33,44.31,44.33,1400.0,38.1614,38.1786,38.1614,38.1786,1400.0
2014-03-10 14:50:00,44.33,44.36,44.32,44.36,2800.0,38.1786,38.2045,38.17,38.2045,2800.0
2014-03-10 14:55:00,44.35,44.36,44.3,44.3,3000.0,38.1959,38.2045,38.1528,38.1528,3000.0
2014-03-10 15:00:00,44.31,44.32,44.3,44.32,4500.0,38.1614,38.17,38.1528,38.17,4500.0
2014-03-10 15:05:00,44.32,44.32,44.31,44.32,700.0,38.17,38.17,38.1614,38.17,700.0
2014-03-10 15:10:00,44.32,44.32,44.3,44.32,11700.0,38.17,38.17,38.1528,38.17,11700.0
2014-03-10 15:15:00,44.32,44.32,44.3,44.32,2900.0,38.17,38.17,38.1528,38.17,2900.0
2014-03-10 15:20:00,44.32,44.35,44.3,44.35,9300.0,38.17,38.1959,38.1528,38.1959,9300.0
2014-03-10 15:25:00,44.35,44.35,44.3,44.31,6100.0,38.1959,38.1959,38.1528,38.1614,6100.0
2014-03-10 15:30:00,44.31,44.32,44.3,44.31,7400.0,38.1614,38.17,38.1528,38.1614,7400.0
2014-03-10 15:35:00,44.31,44.33,44.3,44.33,8900.0,38.1614,38.1786,38.1528,38.1786,8900.0
2014-03-10 15:40:00,44.33,44.38,44.33,44.37,23200.0,38.1786,38.2217,38.1786,38.2131,23200.0
2014-03-10 15:45:00,44.38,44.51,44.37,44.46,54600.0,38.2217,38.3337,38.2131,38.2906,54600.0
2014-03-10 15:50:00,44.47,44.51,44.47,44.51,35200.0,38.2992,38.3337,38.2992,38.3337,35200.0
2014-03-10 15:55:00,44.51,44.55,44.48,44.53,96700.0,38.3337,38.3681,38.3078,38.3509,96700.0
2014-03-11 09:30:00,44.68,44.76,44.68,44.7,6100.0,38.4801,38.549,38.4801,38.4973,6100.0
2014-03-11 09:35:00,44.65,44.65,44.65,44.65,100.0,38.4542,38.4542,38.4542,38.4542,100.0
2014-03-11 09:40:00,44.68,44.68,44.51,44.51,1400.0,38.4801,38.4801,38.3337,38.3337,1400.0
2014-03-11 09:45:00,44.59,44.59,44.43,44.49,37900.0,38.4026,38.4026,38.2648,38.3164,37900.0
2014-03-11 09:50:00,44.42,44.42,44.26,44.28,2600.0,38.2562,38.2562,38.1184,38.1356,2600.0
2014-03-11 09:55:00,44.28,44.35,44.28,44.34,1800.0,38.1356,38.1959,38.1356,38.1873,1800.0
2014-03-11 10:00:00,44.32,44.35,44.23,44.28,5200.0,38.17,38.1959,38.0925,38.1356,5200.0
2014-03-11 10:05:00,44.34,44.34,44.24,44.34,3500.0,38.1873,38.1873,38.1011,38.1873,3500.0
2014-03-11 10:10:00,44.35,44.41,44.35,44.41,800.0,38.1959,38.2475,38.1959,38.2475,800.0
2014-03-11 10:15:00,44.5,44.51,44.48,44.49,1600.0,38.3251,38.3337,38.3078,38.3164,1600.0
2014-03-11 10:20:00,44.51,44.51,44.51,44.51,400.0,38.3337,38.3337,38.3337,38.3337,400.0
2014-03-11 10:25:00,44.53,44.54,44.5,44.51,1700.0,38.3509,38.3595,38.3251,38.3337,1700.0
2014-03-11 10:30:00,44.53,44.58,44.53,44.55,700.0,38.3509,38.394,38.3509,38.3681,700.0
2014-03-11 10:35:00,44.57,44.57,44.54,44.57,2600.0,38.3853,38.3853,38.3595,38.3853,2600.0
2014-03-11 10:40:00,44.53,44.57,44.51,44.57,1900.0,38.3509,38.3853,38.3337,38.3853,1900.0
2014-03-11 10:45:00,44.59,44.63,44.59,44.61,1800.0,38.4026,38.437,38.4026,38.4198,1800.0
2014-03-11 10:50:00,44.62,44.66,44.61,44.65,3400.0,38.4284,38.4629,38.4198,38.4542,3400.0
2014-03-11 10:55:00,44.69,44.69,44.65,44.65,600.0,38.4887,38.4887,38.4542,38.4542,600.0
2014-03-11 11:00:00,44.68,44.68,44.63,44.65,1500.0,38.4801,38.4801,38.437,38.4542,1500.0
2014-03-11 11:05:00,44.66,44.69,44.64,44.67,1500.0,38.4629,38.4887,38.4456,38.4715,1500.0
2014-03-11 11:10:00,44.67,44.67,44.54,44.57,6600.0,38.4715,38.4715,38.3595,38.3853,6600.0
2014-03-11 11:15:00,44.55,44.56,44.55,44.56,400.0,38.3681,38.3767,38.3681,38.3767,400.0
2014-03-11 11:20:00,44.55,44.56,44.55,44.55,50700.0,38.3681,38.3767,38.3681,38.3681,50700.0
2014-03-11 11:25:00,44.55,44.58,44.51,44.58,5500.0,38.3681,38.394,38.3337,38.394,5500.0
2014-03-11 11:30:00,44.55,44.55,44.53,44.55,1500.0,38.3681,38.3681,38.3509,38.3681,1500.0
2014-03-11 11:35:00,44.58,44.58,44.53,44.53,600.0,38.394,38.394,38.3509,38.3509,600.0
2014-03-11 11:40:00,44.5,44.5,44.37,44.41,6000.0,38.3251,38.3251,38.2131,38.2475,6000.0
2014-03-11 11:45:00,44.4,44.46,44.4,44.43,3900.0,38.2389,38.2906,38.2389,38.2648,3900.0
2014-03-11 11:50:00,44.41,44.42,44.37,44.42,1900.0,38.2475,38.2562,38.2131,38.2562,1900.0
2014-03-11 11:55:00,44.41,44.41,44.38,44.41,1900.0,38.2475,38.2475,38.2217,38.2475,1900.0
2014-03-11 12:00:00,44.39,44.39,44.34,44.36,1600.0,38.2303,38.2303,38.1873,38.2045,1600.0
2014-03-11 12:05:00,44.39,44.4,44.33,44.33,6100.0,38.2303,38.2389,38.1786,38.1786,6100.0
2014-03-11 12:10:00,44.32,44.32,44.25,44.25,4700.0,38.17,38.17,38.1097,38.1097,4700.0
2014-03-11 12:15:00,44.25,44.25,44.19,44.19,1800.0,38.1097,38.1097,38.0581,38.0581,1800.0
2014-03-11 12:20:00,44.18,44.2,44.18,44.2,1400.0,38.0495,38.0667,38.0495,38.0667,1400.0
2014-03-11 12:25:00,44.21,44.29,44.21,44.29,5300.0,38.0753,38.1442,38.0753,38.1442,5300.0
2014-03-11 12:30:00,44.3,44.37,44.29,44.33,2200.0,38.1528,38.2131,38.1442,38.1786,2200.0
2014-03-11 12:35:00,44.32,44.33,44.3,44.32,5000.0,38.17,38.1786,38.1528,38.17,5000.0
2014-03-11 12:40:00,44.31,44.35,44.3,44.33,2900.0,38.1614,38.1959,38.1528,38.1786,2900.0
2014-03-11 12:45:00,44.34,44.35,44.34,44.35,400.0,38.1873,38.1959,38.1873,38.1959,400.0
2014-03-11 12:50:00,44.35,44.37,44.35,44.36,1500.0,38.1959,38.2131,38.1959,38.2045,1500.0
2014-03-11 12:55:00,44.35,44.35,44.31,44.32,2500.0,38.1959,38.1959,38.1614,38.17,2500.0
2014-03-11 13:00:00,44.3,44.31,44.28,44.28,2400.0,38.1528,38.1614,38.1356,38.1356,2400.0
2014-03-11 13:05:00,44.28,44.32,44.27,44.32,5900.0,38.1356,38.17,38.127,38.17,5900.0
2014-03-11 13:10:00,44.34,44.36,44.34,44.36,400.0,38.1873,38.2045,38.1873,38.2045,400.0
2014-03-11 13:15:00,44.37,44.37,44.34,44.35,1600.0,38.2131,38.2131,38.1873,38.1959,1600.0
2014-03-11 13:20:00,44.36,44.41,44.36,44.37,2700.0,38.2045,38.2475,38.2045,38.2131,2700.0
2014-03-11 13:25:00,44.36,44.37,44.33,44.33,2900.0,38.2045,38.2131,38.1786,38.1786,2900.0
2014-03-11 13:30:00,44.33,44.34,44.3,44.32,2400.0,38.1786,38.1873,38.1528,38.17,2400.0
2014-03-11 13:35:00,44.31,44.32,44.3,44.3,1300.0,38.1614,38.17,38.1528,38.1528,1300.0
2014-03-11 13:40:00,44.33,44.36,44.33,44.35,3000.0,38.1786,38.2045,38.1786,38.1959,3000.0
2014-03-11 13:45:00,44.35,44.46,44.35,44.46,3100.0,38.1959,38.2906,38.1959,38.2906,3100.0
2014-03-11 13:50:00,44.43,44.44,44.43,44.43,3200.0,38.2648,38.2734,38.2648,38.2648,3200.0
2014-03-11 13:55:00,44.43,44.45,44.43,44.43,3300.0,38.2648,38.282,38.2648,38.2648,3300.0
2014-03-11 14:00:00,44.43,44.44,44.43,44.44,2400.0,38.2648,38.2734,38.2648,38.2734,2400.0
2014-03-11 14:05:00,44.43,44.44,44.43,44.43,4700.0,38.2648,38.2734,38.2648,38.2648,4700.0
2014-03-11 14:10:00,44.44,44.44,44.39,44.41,7300.0,38.2734,38.2734,38.2303,38.2475,7300.0
2014-03-11 14:15:00,44.41,44.42,44.41,44.42,3400.0,38.2475,38.2562,38.2475,38.2562,3400.0
2014-03-11 14:20:00,44.41,44.42,44.37,44.37,10800.0,38.2475,38.2562,38.2131,38.2131,10800.0
2014-03-11 14:25:00,44.38,44.4,44.36,44.36,2900.0,38.2217,38.2389,38.2045,38.2045,2900.0
2014-03-11 14:30:00,44.38,44.38,44.35,44.36,6300.0,38.2217,38.2217,38.1959,38.2045,6300.0
2014-03-11 14:35:00,44.35,44.38,44.35,44.38,9500.0,38.1959,38.2217,38.1959,38.2217,9500.0
2014-03-11 14:40:00,44.39,44.4,44.36,44.4,10500.0,38.2303,38.2389,38.2045,38.2389,10500.0
2014-03-11 14:45:00,44.39,44.44,44.39,44.4,15100.0,38.2303,38.2734,38.2303,38.2389,15100.0
2014-03-11 14:50:00,44.4,44.42,44.39,44.4,2800.0,38.2389,38.2562,38.2303,38.2389,2800.0
2014-03-11 14:55:00,44.39,44.41,44.39,44.39,6400.0,38.2303,38.2475,38.2303,38.2303,6400.0
2014-03-11 15:00:00,44.39,44.42,44.39,44.4,18900.0,38.2303,38.2562,38.2303,38.2389,18900.0
2014-03-11 15:05:00,44.4,44.43,44.4,44.43,11600.0,38.2389,38.2648,38.2389,38.2648,11600.0
2014-03-11 15:10:00,44.43,44.43,44.41,44.43,4000.0,38.2648,38.2648,38.2475,38.2648,4000.0
2014-03-11 15:15:00,44.43,44.47,44.43,44.46,4600.0,38.2648,38.2992,38.2648,38.2906,4600.0
2014-03-11 15:20:00,44.46,44.5,44.44,44.49,6800.0,38.2906,38.3251,38.2734,38.3164,6800.0
2014-03-11 15:25:00,44.48,44.48,44.41,44.41,4700.0,38.3078,38.3078,38.2475,38.2475,4700.0
2014-03-11 15:30:00,44.42,44.49,44.42,44.49,5300.0,38.2562,38.3164,38.2562,38.3164,5300.0
2014-03-11 15:35:00,44.49,44.49,44.45,44.45,5800.0,38.3164,38.3164,38.282,38.282,5800.0
2014-03-11 15:40:00,44.45,44.5,44.45,44.49,8900.0,38.282,38.3251,38.282,38.3164,8900.0
2014-03-11 15:45:00,44.49,44.56,44.48,44.56,22200.0,38.3164,38.3767,38.3078,38.3767,22200.0
2014-03-11 15:50:00,44.56,44.56,44.51,44.52,15000.0,38.3767,38.3767,38.3337,38.3423,15000.0
2014-03-11 15:55:00,44.52,44.56,44.47,44.49,37900.0,38.3423,38.3767,38.2992,38.3164,37900.0
2014-03-12 09:30:00,44.66,44.85,44.58,44.79,17700.0,38.4629,38.6265,38.394,38.5748,17700.0
2014-03-12 09:35:00,44.79,44.91,44.74,44.88,12300.0,38.5748,38.6782,38.5318,38.6523,12300.0
2014-03-12 09:40:00,44.81,44.82,44.71,44.81,9000.0,38.592,38.6007,38.5059,38.592,9000.0
2014-03-12 09:45:00,44.8,44.85,44.73,44.84,9300.0,38.5834,38.6265,38.5231,38.6179,9300.0
2014-03-12 09:50:00,44.84,44.84,44.69,44.69,14100.0,38.6179,38.6179,38.4887,38.4887,14100.0
2014-03-12 09:55:00,44.69,44.86,44.69,44.81,10500.0,38.4887,38.6351,38.4887,38.592,10500.0
2014-03-12 10:00:00,44.81,44.84,44.71,44.83,8900.0,38.592,38.6179,38.5059,38.6093,8900.0
2014-03-12 10:05:00,44.84,44.84,44.78,44.82,3500.0,38.6179,38.6179,38.5662,38.6007,3500.0
2014-03-12 10:10:00,44.8,44.84,44.76,44.78,6300.0,38.5834,38.6179,38.549,38.5662,6300.0
2014-03-12 10:15:00,44.79,44.79,44.74,44.74,6300.0,38.5748,38.5748,38.5318,38.5318,6300.0
2014-03-12 10:20:00,44.77,44.88,44.77,44.82,4800.0,38.5576,38.6523,38.5576,38.6007,4800.0
2014-03-12 10:25:00,44.81,44.84,44.79,44.79,7100.0,38.592,38.6179,38.5748,38.5748,7100.0
2014-03-12 10:30:00,44.81,44.91,44.79,44.9,5300.0,38.592,38.6782,38.5748,38.6696,5300.0
2014-03-12 10:35:00,44.88,44.89,44.83,44.87,6200.0,38.6523,38.6609,38.6093,38.6437,6200.0
2014-03-12 10:40:00,44.87,44.91,44.87,44.89,6400.0,38.6437,38.6782,38.6437,38.6609,6400.0
2014-03-12 10:45:00,44.9,44.95,44.87,44.9,8400.0,38.6696,38.7126,38.6437,38.6696,8400.0
2014-03-12 10:50:00,44.89,44.94,44.89,44.93,6800.0,38.6609,38.704,38.6609,38.6954,6800.0
2014-03-12 10:55:00,44.94,45.12,44.94,45.12,18200.0,38.704,38.859,38.704,38.859,18200.0
2014-03-12 11:00:00,45.12,45.14,45.08,45.09,5600.0,38.859,38.8762,38.8246,38.8332,5600.0
2014-03-12 11:05:00,45.07,45.21,45.06,45.19,20500.0,38.816,38.9365,38.8074,38.9193,20500.0
2014-03-12 11:10:00,45.19,45.19,45.09,45.11,4800.0,38.9193,38.9193,38.8332,38.8504,4800.0
2014-03-12 11:15:00,45.13,45.17,45.08,45.17,18500.0,38.8676,38.9021,38.8246,38.9021,18500.0
2014-03-12 11:20:00,45.15,45.15,45.11,45.14,5600.0,38.8849,38.8849,38.8504,38.8762,5600.0
2014-03-12 11:25:00,45.14,45.2,45.14,45.19,5800.0,38.8762,38.9279,38.8762,38.9193,5800.0
2014-03-12 11:30:00,45.2,45.27,45.19,45.22,9100.0,38.9279,38.9882,38.9193,38.9451,9100.0
2014-03-12 11:35:00,45.22,45.33,45.21,45.33,14000.0,38.9451,39.0399,38.9365,39.0399,14000.0
2014-03-12 11:40:00,45.33,45.45,45.33,45.42,17800.0,39.0399,39.1432,39.0399,39.1174,17800.0
2014-03-12 11:45:00,45.45,45.45,45.32,45.33,5000.0,39.1432,39.1432,39.0313,39.0399,5000.0
2014-03-12 11:50:00,45.3,45.31,45.27,45.27,7800.0,39.014,39.0227,38.9882,38.9882,7800.0
2014-03-12 11:55:00,45.27,45.28,45.17,45.19,4300.0,38.9882,38.9968,38.9021,38.9193,4300.0
2014-03-12 12:00:00,45.19,45.19,45.12,45.19,7100.0,38.9193,38.9193,38.859,38.9193,7100.0
2014-03-12 12:05:00,45.2,45.24,45.18,45.2,5100.0,38.9279,38.9624,38.9107,38.9279,5100.0
2014-03-12 12:10:00,45.17,45.18,45.16,45.17,3800.0,38.9021,38.9107,38.8935,38.9021,3800.0
2014-03-12 12:15:00,45.18,45.2,45.17,45.17,5600.0,38.9107,38.9279,38.9021,38.9021,5600.0
2014-03-12 12:20:00,45.18,45.24,45.18,45.23,6600.0,38.9107,38.9624,38.9107,38.9538,6600.0
2014-03-12 12:25:00,45.24,45.25,45.2,45.23,6600.0,38.9624,38.971,38.9279,38.9538,6600.0
2014-03-12 12:30:00,45.22,45.23,45.18,45.22,6200.0,38.9451,38.9538,38.9107,38.9451,6200.0
2014-03-12 12:35:00,45.22,45.29,45.22,45.23,9600.0,38.9451,39.0054,38.9451,38.9538,9600.0
2014-03-12 12:40:00,45.18,45.25,45.18,45.25,4900.0,38.9107,38.971,38.9107,38.971,4900.0
2014-03-12 12:45:00,45.25,45.25,45.23,45.23,3100.0,38.971,38.971,38.9538,38.9538,3100.0
2014-03-12 12:50:00,45.24,45.24,45.18,45.2,4600.0,38.9624,38.9624,38.9107,38.9279,4600.0
2014-03-12 12:55:00,45.2,45.26,45.2,45.25,5300.0,38.9279,38.9796,38.9279,38.971,5300.0
2014-03-12 13:00:00,45.26,45.26,45.19,45.19,4200.0,38.9796,38.9796,38.9193,38.9193,4200.0
2014-03-12 13:05:00,45.18,45.18,45.09,45.11,4000.0,38.9107,38.9107,38.8332,38.8504,4000.0
2014-03-12 13:10:00,45.11,45.15,45.06,45.06,9100.0,38.8504,38.8849,38.8074,38.8074,9100.0
2014-03-12 13:15:00,45.09,45.09,45.05,45.06,5200.0,38.8332,38.8332,38.7987,38.8074,5200.0
2014-03-12 13:20:00,45.07,45.1,45.04,45.04,7500.0,38.816,38.8418,38.7901,38.7901,7500.0
2014-03-12 13:25:00,45.03,45.05,45.01,45.01,9400.0,38.7815,38.7987,38.7643,38.7643,9400.0
2014-03-12 13:30:00,45.0,45.02,44.99,45.0,7000.0,38.7557,38.7729,38.7471,38.7557,7000.0
2014-03-12 13:35:00,45.0,45.04,45.0,45.04,6600.0,38.7557,38.7901,38.7557,38.7901,6600.0
2014-03-12 13:40:00,45.04,45.07,45.04,45.06,6700.0,38.7901,38.816,38.7901,38.8074,6700.0
2014-03-12 13:45:00,45.07,45.09,45.06,45.08,6100.0,38.816,38.8332,38.8074,38.8246,6100.0
2014-03-12 13:50:00,45.06,45.06,44.96,44.96,5400.0,38.8074,38.8074,38.7212,38.7212,5400.0
2014-03-12 13:55:00,44.95,44.99,44.95,44.98,5800.0,38.7126,38.7471,38.7126,38.7385,5800.0
2014-03-12 14:00:00,44.98,45.03,44.98,45.02,5700.0,38.7385,38.7815,38.7385,38.7729,5700.0
2014-03-12 14:05:00,45.02,45.02,44.95,44.95,7600.0,38.7729,38.7729,38.7126,38.7126,7600.0
2014-03-12 14:10:00,44.96,44.96,44.95,44.95,5800.0,38.7212,38.7212,38.7126,38.7126,5800.0
2014-03-12 14:15:00,44.95,44.96,44.95,44.95,4900.0,38.7126,38.7212,38.7126,38.7126,4900.0
2014-03-12 14:20:00,44.95,44.96,44.95,44.95,4100.0,38.7126,38.7212,38.7126,38.7126,4100.0
2014-03-12 14:25:00,44.95,44.96,44.89,44.89,13800.0,38.7126,38.7212,38.6609,38.6609,13800.0
2014-03-12 14:30:00,44.89,44.9,44.84,44.88,10800.0,38.6609,38.6696,38.6179,38.6523,10800.0
2014-03-12 14:35:00,44.89,44.96,44.88,44.96,9600.0,38.6609,38.7212,38.6523,38.7212,9600.0
2014-03-12 14:40:00,44.97,44.99,44.94,44.98,14800.0,38.7298,38.7471,38.704,38.7385,14800.0
2014-03-12 14:45:00,44.99,45.03,44.98,45.03,3900.0,38.7471,38.7815,38.7385,38.7815,3900.0
2014-03-12 14:50:00,45.02,45.02,44.98,45.0,9500.0,38.7729,38.7729,38.7385,38.7557,9500.0
2014-03-12 14:55:00,45.01,45.03,44.98,44.98,7100.0,38.7643,38.7815,38.7385,38.7385,7100.0
2014-03-12 15:00:00,44.98,45.0,44.98,44.99,6600.0,38.7385,38.7557,38.7385,38.7471,6600.0
2014-03-12 15:05:00,45.0,45.02,44.99,45.02,2800.0,38.7557,38.7729,38.7471,38.7729,2800.0
2014-03-12 15:10:00,45.02,45.07,45.01,45.04,11300.0,38.7729,38.816,38.7643,38.7901,11300.0
2014-03-12 15:15:00,45.02,45.03,44.98,45.02,4200.0,38.7729,38.7815,38.7385,38.7729,4200.0
2014-03-12 15:20:00,45.02,45.04,45.0,45.0,7300.0,38.7729,38.7901,38.7557,38.7557,7300.0
2014-03-12 15:25:00,44.99,45.01,44.99,45.0,5600.0,38.7471,38.7643,38.7471,38.7557,5600.0
2014-03-12 15:30:00,45.0,45.04,45.0,45.03,9000.0,38.7557,38.7901,38.7557,38.7815,9000.0
2014-03-12 15:35:00,45.04,45.07,45.0,45.06,13700.0,38.7901,38.816,38.7557,38.8074,13700.0
2014-03-12 15:40:00,45.07,45.07,45.01,45.02,13300.0,38.816,38.816,38.7643,38.7729,13300.0
2014-03-12 15:45:00,45.02,45.03,45.0,45.0,26100.0,38.7729,38.7815,38.7557,38.7557,26100.0
2014-03-12 15:50:00,45.0,45.04,44.99,45.01,31900.0,38.7557,38.7901,38.7471,38.7643,31900.0
2014-03-12 15:55:00,45.01,45.12,45.01,45.1,72500.0,38.7643,38.859,38.7643,38.8418,72500.0
2014-03-13 09:30:00,44.96,44.96,44.76,44.85,25000.0,38.7212,38.7212,38.549,38.6265,25000.0
2014-03-13 09:35:00,44.83,45.02,44.8,44.88,5600.0,38.6093,38.7729,38.5834,38.6523,5600.0
2014-03-13 09:40:00,44.88,44.94,44.83,44.86,6000.0,38.6523,38.704,38.6093,38.6351,6000.0
2014-03-13 09:45:00,44.88,44.99,44.86,44.91,12000.0,38.6523,38.7471,38.6351,38.6782,12000.0
2014-03-13 09:50:00,44.92,45.01,44.87,44.95,14800.0,38.6868,38.7643,38.6437,38.7126,14800.0
2014-03-13 09:55:00,44.98,45.0,44.93,44.94,39700.0,38.7385,38.7557,38.6954,38.704,39700.0
2014-03-13 10:00:00,44.9,44.9,44.77,44.79,9700.0,38.6696,38.6696,38.5576,38.5748,9700.0
2014-03-13 10:05:00,44.76,44.77,44.51,44.56,15300.0,38.549,38.5576,38.3337,38.3767,15300.0
2014-03-13 10:10:00,44.52,44.52,44.4,44.44,15600.0,38.3423,38.3423,38.2389,38.2734,15600.0
2014-03-13 10:15:00,44.41,44.66,44.41,44.64,7300.0,38.2475,38.4629,38.2475,38.4456,7300.0
2014-03-13 10:20:00,44.63,44.74,44.63,44.68,5100.0,38.437,38.5318,38.437,38.4801,5100.0
2014-03-13 10:25:00,44.66,44.66,44.55,44.66,5200.0,38.4629,38.4629,38.3681,38.4629,5200.0
2014-03-13 10:30:00,44.7,44.71,44.64,44.64,3900.0,38.4973,38.5059,38.4456,38.4456,3900.0
2014-03-13 10:35:00,44.61,44.62,44.58,44.61,8200.0,38.4198,38.4284,38.394,38.4198,8200.0
2014-03-13 10:40:00,44.6,44.64,44.6,44.6,9600.0,38.4112,38.4456,38.4112,38.4112,9600.0
2014-03-13 10:45:00,44.6,44.61,44.55,44.56,3400.0,38.4112,38.4198,38.3681,38.3767,3400.0
2014-03-13 10:50:00,44.56,44.56,44.52,44.55,71200.0,38.3767,38.3767,38.3423,38.3681,71200.0
2014-03-13 10:55:00,44.51,44.58,44.51,44.53,3100.0,38.3337,38.394,38.3337,38.3509,3100.0
2014-03-13 11:00:00,44.5,44.52,44.46,44.46,2100.0,38.3251,38.3423,38.2906,38.2906,2100.0
2014-03-13 11:05:00,44.47,44.57,44.45,44.57,5300.0,38.2992,38.3853,38.282,38.3853,5300.0
2014-03-13 11:10:00,44.55,44.55,44.51,44.51,2000.0,38.3681,38.3681,38.3337,38.3337,2000.0
2014-03-13 11:15:00,44.5,44.52,44.47,44.52,5400.0,38.3251,38.3423,38.2992,38.3423,5400.0
2014-03-13 11:20:00,44.54,44.54,44.48,44.5,9300.0,38.3595,38.3595,38.3078,38.3251,9300.0
2014-03-13 11:25:00,44.5,44.51,44.49,44.5,6000.0,38.3251,38.3337,38.3164,38.3251,6000.0
2014-03-13 11:30:00,44.46,44.5,44.46,44.49,2100.0,38.2906,38.3251,38.2906,38.3164,2100.0
2014-03-13 11:35:00,44.5,44.52,44.48,44.48,4600.0,38.3251,38.3423,38.3078,38.3078,4600.0
2014-03-13 11:40:00,44.47,44.47,44.46,44.46,800.0,38.2992,38.2992,38.2906,38.2906,800.0
2014-03-13 11:45:00,44.44,44.46,44.43,44.46,3900.0,38.2734,38.2906,38.2648,38.2906,3900.0
2014-03-13 11:50:00,44.46,44.46,44.34,44.34,4500.0,38.2906,38.2906,38.1873,38.1873,4500.0
2014-03-13 11:55:00,44.32,44.32,44.26,44.26,2900.0,38.17,38.17,38.1184,38.1184,2900.0
2014-03-13 12:00:00,44.27,44.3,44.23,44.3,3300.0,38.127,38.1528,38.0925,38.1528,3300.0
2014-03-13 12:05:00,44.32,44.33,44.28,44.28,2700.0,38.17,38.1786,38.1356,38.1356,2700.0
2014-03-13 12:10:00,44.29,44.29,44.23,44.23,1600.0,38.1442,38.1442,38.0925,38.0925,1600.0
2014-03-13 12:15:00,44.22,44.25,44.21,44.25,2500.0,38.0839,38.1097,38.0753,38.1097,2500.0
2014-03-13 12:20:00,44.25,44.31,44.25,44.3,9400.0,38.1097,38.1614,38.1097,38.1528,9400.0
2014-03-13 12:25:00,44.3,44.32,44.3,44.3,6000.0,38.1528,38.17,38.1528,38.1528,6000.0
2014-03-13 12:30:00,44.3,44.33,44.27,44.27,25000.0,38.1528,38.1786,38.127,38.127,25000.0
2014-03-13 12:35:00,44.28,44.3,44.23,44.26,52200.0,38.1356,38.1528,38.0925,38.1184,52200.0
2014-03-13 12:40:00,44.26,44.27,44.23,44.24,6400.0,38.1184,38.127,38.0925,38.1011,6400.0
2014-03-13 12:45:00,44.22,44.25,44.15,44.15,6600.0,38.0839,38.1097,38.0236,38.0236,6600.0
2014-03-13 12:50:00,44.13,44.14,44.09,44.1,5000.0,38.0064,38.015,37.9719,37.9806,5000.0
2014-03-13 12:55:00,44.1,44.16,44.08,44.16,10400.0,37.9806,38.0322,37.9633,38.0322,10400.0
2014-03-13 13:00:00,44.16,44.18,44.1,44.15,4200.0,38.0322,38.0495,37.9806,38.0236,4200.0
2014-03-13 13:05:00,44.11,44.19,44.1,44.19,4400.0,37.9892,38.0581,37.9806,38.0581,4400.0
2014-03-13 13:10:00,44.16,44.17,44.16,44.17,800.0,38.0322,38.0408,38.0322,38.0408,800.0
2014-03-13 13:15:00,44.16,44.19,44.15,44.19,2800.0,38.0322,38.0581,38.0236,38.0581,2800.0
2014-03-13 13:20:00,44.19,44.21,44.16,44.16,3700.0,38.0581,38.0753,38.0322,38.0322,3700.0
2014-03-13 13:25:00,44.15,44.24,44.15,44.23,2400.0,38.0236,38.1011,38.0236,38.0925,2400.0
2014-03-13 13:30:00,44.22,44.26,44.17,44.17,1800.0,38.0839,38.1184,38.0408,38.0408,1800.0
2014-03-13 13:35:00,44.16,44.16,44.1,44.14,4900.0,38.0322,38.0322,37.9806,38.015,4900.0
2014-03-13 13:40:00,44.18,44.18,44.13,44.13,2900.0,38.0495,38.0495,38.0064,38.0064,2900.0
2014-03-13 13:45:00,44.15,44.24,44.15,44.21,3000.0,38.0236,38.1011,38.0236,38.0753,3000.0
2014-03-13 13:50:00,44.21,44.23,44.18,44.18,14000.0,38.0753,38.0925,38.0495,38.0495,14000.0
2014-03-13 13:55:00,44.18,44.19,44.18,44.19,6900.0,38.0495,38.0581,38.0495,38.0581,6900.0
2014-03-13 14:00:00,44.18,44.19,44.18,44.19,6600.0,38.0495,38.0581,38.0495,38.0581,6600.0
2014-03-13 14:05:00,44.18,44.19,44.14,44.14,4900.0,38.0495,38.0581,38.015,38.015,4900.0
2014-03-13 14:10:00,44.12,44.14,44.12,44.13,7200.0,37.9978,38.015,37.9978,38.0064,7200.0
2014-03-13 14:15:00,44.12,44.13,44.12,44.13,3300.0,37.9978,38.0064,37.9978,38.0064,3300.0
2014-03-13 14:20:00,44.12,44.12,44.04,44.04,5700.0,37.9978,37.9978,37.9289,37.9289,5700.0
2014-03-13 14:25:00,44.04,44.04,43.95,44.03,44200.0,37.9289,37.9289,37.8514,37.9203,44200.0
2014-03-13 14:30:00,44.04,44.14,44.04,44.04,8500.0,37.9289,38.015,37.9289,37.9289,8500.0
2014-03-13 14:35:00,44.03,44.04,44.02,44.02,2200.0,37.9203,37.9289,37.9117,37.9117,2200.0
2014-03-13 14:40:00,44.02,44.04,44.02,44.02,6700.0,37.9117,37.9289,37.9117,37.9117,6700.0
2014-03-13 14:45:00,44.03,44.03,43.99,44.0,11400.0,37.9203,37.9203,37.8858,37.8944,11400.0
2014-03-13 14:50:00,44.0,44.0,43.94,43.95,2900.0,37.8944,37.8944,37.8428,37.8514,2900.0
2014-03-13 14:55:00,43.94,43.94,43.88,43.91,10500.0,37.8428,37.8428,37.7911,37.8169,10500.0
2014-03-13 15:00:00,43.94,43.98,43.91,43.97,10700.0,37.8428,37.8772,37.8169,37.8686,10700.0
2014-03-13 15:05:00,43.96,43.97,43.92,43.93,11900.0,37.86,37.8686,37.8255,37.8342,11900.0
2014-03-13 15:10:00,43.93,44.0,43.93,43.99,8500.0,37.8342,37.8944,37.8342,37.8858,8500.0
2014-03-13 15:15:00,43.98,43.98,43.92,43.96,9900.0,37.8772,37.8772,37.8255,37.86,9900.0
2014-03-13 15:20:00,43.96,44.01,43.96,43.99,17100.0,37.86,37.9031,37.86,37.8858,17100.0
2014-03-13 15:25:00,44.02,44.02,43.99,44.01,10800.0,37.9117,37.9117,37.8858,37.9031,10800.0
2014-03-13 15:30:00,44.01,44.02,43.99,44.0,12400.0,37.9031,37.9117,37.8858,37.8944,12400.0
2014-03-13 15:35:00,44.0,44.05,44.0,44.05,15300.0,37.8944,37.9375,37.8944,37.9375,15300.0
2014-03-13 15:40:00,44.05,44.09,44.05,44.05,11500.0,37.9375,37.9719,37.9375,37.9375,11500.0
2014-03-13 15:45:00,44.05,44.05,43.99,43.99,36400.0,37.9375,37.9375,37.8858,37.8858,36400.0
2014-03-13 15:50:00,43.99,44.0,43.96,43.98,15100.0,37.8858,37.8944,37.86,37.8772,15100.0
2014-03-13 15:55:00,43.99,44.0,43.96,43.97,26000.0,37.8858,37.8944,37.86,37.8686,26000.0
2014-03-14 09:30:00,43.7,43.84,43.52,43.71,12000.0,37.6361,37.7566,37.481,37.6447,12000.0
2014-03-14 09:35:00,43.7,43.7,43.58,43.66,9000.0,37.6361,37.6361,37.5327,37.6016,9000.0
2014-03-14 09:40:00,43.71,43.78,43.71,43.77,6000.0,37.6447,37.705,37.6447,37.6964,6000.0
2014-03-14 09:45:00,43.77,43.83,43.75,43.75,5000.0,37.6964,37.748,37.6791,37.6791,5000.0
2014-03-14 09:50:00,43.75,43.76,43.75,43.75,10700.0,37.6791,37.6877,37.6791,37.6791,10700.0
2014-03-14 09:55:00,43.75,43.79,43.75,43.75,8400.0,37.6791,37.7136,37.6791,37.6791,8400.0
2014-03-14 10:00:00,43.75,43.8,43.7,43.7,6600.0,37.6791,37.7222,37.6361,37.6361,6600.0
2014-03-14 10:05:00,43.71,43.84,43.66,43.8,7400.0,37.6447,37.7566,37.6016,37.7222,7400.0
2014-03-14 10:10:00,43.8,43.8,43.67,43.73,4000.0,37.7222,37.7222,37.6102,37.6619,4000.0
2014-03-14 10:15:00,43.73,43.75,43.71,43.73,7100.0,37.6619,37.6791,37.6447,37.6619,7100.0
2014-03-14 10:20:00,43.71,43.71,43.55,43.58,14200.0,37.6447,37.6447,37.5069,37.5327,14200.0
2014-03-14 10:25:00,43.59,43.65,43.59,43.61,5100.0,37.5413,37.593,37.5413,37.5586,5100.0
2014-03-14 10:30:00,43.6,43.62,43.55,43.59,4900.0,37.5499,37.5672,37.5069,37.5413,4900.0
2014-03-14 10:35:00,43.61,43.66,43.6,43.63,2500.0,37.5586,37.6016,37.5499,37.5758,2500.0
2014-03-14 10:40:00,43.59,43.66,43.58,43.6,2800.0,37.5413,37.6016,37.5327,37.5499,2800.0
2014-03-14 10:45:00,43.61,43.64,43.57,43.57,4700.0,37.5586,37.5844,37.5241,37.5241,4700.0
2014-03-14 10:50:00,43.56,43.66,43.53,43.53,11400.0,37.5155,37.6016,37.4897,37.4897,11400.0
2014-03-14 10:55:00,43.54,43.55,43.51,43.52,1800.0,37.4983,37.5069,37.4724,37.481,1800.0
2014-03-14 11:00:00,43.5,43.54,43.43,43.44,4600.0,37.4638,37.4983,37.4035,37.4121,4600.0
2014-03-14 11:05:00,43.44,43.48,43.41,43.41,7700.0,37.4121,37.4466,37.3863,37.3863,7700.0
2014-03-14 11:10:00,43.41,43.42,43.37,43.37,2500.0,37.3863,37.3949,37.3519,37.3519,2500.0
2014-03-14 11:15:00,43.38,43.38,43.33,43.34,7900.0,37.3605,37.3605,37.3174,37.326,7900.0
2014-03-14 11:20:00,43.33,43.33,43.24,43.26,47400.0,37.3174,37.3174,37.2399,37.2571,47400.0
2014-03-14 11:25:00,43.25,43.3,43.22,43.3,4300.0,37.2485,37.2916,37.2227,37.2916,4300.0
2014-03-14 11:30:00,43.29,43.31,43.28,43.28,4100.0,37.283,37.3002,37.2743,37.2743,4100.0
2014-03-14 11:35:00,43.27,43.31,43.26,43.3,15000.0,37.2657,37.3002,37.2571,37.2916,15000.0
2014-03-14 11:40:00,43.3,43.34,43.28,43.28,10300.0,37.2916,37.326,37.2743,37.2743,10300.0
2014-03-14 11:45:00,43.27,43.3,43.25,43.29,9500.0,37.2657,37.2916,37.2485,37.283,9500.0
2014-03-14 11:50:00,43.29,43.33,43.26,43.27,11300.0,37.283,37.3174,37.2571,37.2657,11300.0
2014-03-14 11:55:00,43.28,43.31,43.27,43.31,5100.0,37.2743,37.3002,37.2657,37.3002,5100.0
2014-03-14 12:00:00,43.29,43.29,43.27,43.27,4000.0,37.283,37.283,37.2657,37.2657,4000.0
2014-03-14 12:05:00,43.27,43.29,43.27,43.28,5500.0,37.2657,37.283,37.2657,37.2743,5500.0
2014-03-14 12:10:00,43.28,43.28,43.27,43.28,6100.0,37.2743,37.2743,37.2657,37.2743,6100.0
2014-03-14 12:15:00,43.28,43.32,43.27,43.29,4200.0,37.2743,37.3088,37.2657,37.283,4200.0
2014-03-14 12:20:00,43.28,43.31,43.28,43.31,2100.0,37.2743,37.3002,37.2743,37.3002,2100.0
2014-03-14 12:25:00,43.31,43.31,43.27,43.27,15200.0,37.3002,37.3002,37.2657,37.2657,15200.0
2014-03-14 12:30:00,43.27,43.32,43.27,43.27,3400.0,37.2657,37.3088,37.2657,37.2657,3400.0
2014-03-14 12:35:00,43.27,43.35,43.27,43.34,4500.0,37.2657,37.3346,37.2657,37.326,4500.0
2014-03-14 12:40:00,43.32,43.36,43.32,43.36,3300.0,37.3088,37.3432,37.3088,37.3432,3300.0
2014-03-14 12:45:00,43.35,43.35,43.32,43.33,2400.0,37.3346,37.3346,37.3088,37.3174,2400.0
2014-03-14 12:50:00,43.34,43.34,43.29,43.29,1400.0,37.326,37.326,37.283,37.283,1400.0
2014-03-14 12:55:00,43.28,43.33,43.27,43.33,4300.0,37.2743,37.3174,37.2657,37.3174,4300.0
2014-03-14 13:00:00,43.33,43.33,43.26,43.27,6400.0,37.3174,37.3174,37.2571,37.2657,6400.0
2014-03-14 13:05:00,43.29,43.31,43.28,43.29,3400.0,37.283,37.3002,37.2743,37.283,3400.0
2014-03-14 13:10:00,43.3,43.31,43.27,43.27,2900.0,37.2916,37.3002,37.2657,37.2657,2900.0
2014-03-14 13:15:00,43.26,43.26,43.22,43.24,4000.0,37.2571,37.2571,37.2227,37.2399,4000.0
2014-03-14 13:20:00,43.23,43.23,43.23,43.23,4200.0,37.2313,37.2313,37.2313,37.2313,4200.0
2014-03-14 13:25:00,43.23,43.28,43.23,43.28,18700.0,37.2313,37.2743,37.2313,37.2743,18700.0
2014-03-14 13:30:00,43.29,43.35,43.29,43.35,4100.0,37.283,37.3346,37.283,37.3346,4100.0
2014-03-14 13:35:00,43.33,43.36,43.31,43.31,2500.0,37.3174,37.3432,37.3002,37.3002,2500.0
2014-03-14 13:40:00,43.29,43.3,43.23,43.24,2900.0,37.283,37.2916,37.2313,37.2399,2900.0
2014-03-14 13:45:00,43.25,43.25,43.24,43.24,3100.0,37.2485,37.2485,37.2399,37.2399,3100.0
2014-03-14 13:50:00,43.23,43.29,43.23,43.26,4500.0,37.2313,37.283,37.2313,37.2571,4500.0
2014-03-14 13:55:00,43.24,43.3,43.21,43.28,73700.0,37.2399,37.2916,37.2141,37.2743,73700.0
2014-03-14 14:00:00,43.27,43.33,43.26,43.3,32600.0,37.2657,37.3174,37.2571,37.2916,32600.0
2014-03-14 14:05:00,43.27,43.28,43.24,43.24,3300.0,37.2657,37.2743,37.2399,37.2399,3300.0
2014-03-14 14:10:00,43.25,43.28,43.24,43.27,4100.0,37.2485,37.2743,37.2399,37.2657,4100.0
2014-03-14 14:15:00,43.26,43.3,43.26,43.29,2100.0,37.2571,37.2916,37.2571,37.283,2100.0
2014-03-14 14:20:00,43.29,43.3,43.28,43.29,6700.0,37.283,37.2916,37.2743,37.283,6700.0
2014-03-14 14:25:00,43.28,43.28,43.23,43.24,6200.0,37.2743,37.2743,37.2313,37.2399,6200.0
2014-03-14 14:30:00,43.23,43.26,43.23,43.24,14400.0,37.2313,37.2571,37.2313,37.2399,14400.0
2014-03-14 14:35:00,43.25,43.25,43.24,43.24,3600.0,37.2485,37.2485,37.2399,37.2399,3600.0
2014-03-14 14:40:00,43.24,43.25,43.22,43.23,12000.0,37.2399,37.2485,37.2227,37.2313,12000.0
2014-03-14 14:45:00,43.23,43.24,43.18,43.18,16400.0,37.2313,37.2399,37.1882,37.1882,16400.0
2014-03-14 14:50:00,43.16,43.21,43.14,43.2,35300.0,37.171,37.2141,37.1538,37.2054,35300.0
2014-03-14 14:55:00,43.2,43.21,43.1,43.11,15200.0,37.2054,37.2141,37.1193,37.1279,15200.0
2014-03-14 15:00:00,43.13,43.2,43.13,43.17,51900.0,37.1452,37.2054,37.1452,37.1796,51900.0
2014-03-14 15:05:00,43.16,43.18,43.13,43.18,17600.0,37.171,37.1882,37.1452,37.1882,17600.0
2014-03-14 15:10:00,43.18,43.22,43.18,43.2,12200.0,37.1882,37.2227,37.1882,37.2054,12200.0
2014-03-14 15:15:00,43.2,43.21,43.19,43.2,4000.0,37.2054,37.2141,37.1968,37.2054,4000.0
2014-03-14 15:20:00,43.19,43.24,43.19,43.24,11400.0,37.1968,37.2399,37.1968,37.2399,11400.0
2014-03-14 15:25:00,43.24,43.27,43.23,43.23,19500.0,37.2399,37.2657,37.2313,37.2313,19500.0
2014-03-14 15:30:00,43.24,43.32,43.24,43.32,21100.0,37.2399,37.3088,37.2399,37.3088,21100.0
2014-03-14 15:35:00,43.31,43.32,43.25,43.26,23100.0,37.3002,37.3088,37.2485,37.2571,23100.0
2014-03-14 15:40:00,43.26,43.3,43.25,43.26,11300.0,37.2571,37.2916,37.2485,37.2571,11300.0
2014-03-14 15:45:00,43.27,43.28,43.25,43.25,17800.0,37.2657,37.2743,37.2485,37.2485,17800.0
2014-03-14 15:50:00,43.26,43.28,43.25,43.28,23500.0,37.2571,37.2743,37.2485,37.2743,23500.0
2014-03-14 15:55:00,43.28,43.33,43.28,43.31,61200.0,37.2743,37.3174,37.2743,37.3002,61200.0
2014-03-17 09:30:00,44.12,44.21,44.06,44.08,25600.0,37.9978,38.0753,37.9461,37.9633,25600.0
2014-03-17 09:35:00,43.92,44.06,43.84,44.0,6400.0,37.8255,37.9461,37.7566,37.8944,6400.0
2014-03-17 09:40:00,43.99,43.99,43.84,43.87,8100.0,37.8858,37.8858,37.7566,37.7825,8100.0
2014-03-17 09:45:00,43.89,43.89,43.73,43.75,4800.0,37.7997,37.7997,37.6619,37.6791,4800.0
2014-03-17 09:50:00,43.73,43.8,43.67,43.72,6800.0,37.6619,37.7222,37.6102,37.6533,6800.0
2014-03-17 09:55:00,43.66,43.74,43.63,43.63,7600.0,37.6016,37.6705,37.5758,37.5758,7600.0
2014-03-17 10:00:00,43.64,43.73,43.63,43.72,6700.0,37.5844,37.6619,37.5758,37.6533,6700.0
2014-03-17 10:05:00,43.71,43.77,43.7,43.73,9500.0,37.6447,37.6964,37.6361,37.6619,9500.0
2014-03-17 10:10:00,43.73,43.76,43.66,43.69,7000.0,37.6619,37.6877,37.6016,37.6275,7000.0
2014-03-17 10:15:00,43.69,43.71,43.63,43.63,19700.0,37.6275,37.6447,37.5758,37.5758,19700.0
2014-03-17 10:20:00,43.64,43.64,43.57,43.57,5900.0,37.5844,37.5844,37.5241,37.5241,5900.0
2014-03-17 10:25:00,43.57,43.6,43.55,43.55,7400.0,37.5241,37.5499,37.5069,37.5069,7400.0
2014-03-17 10:30:00,43.52,43.53,43.43,43.44,6300.0,37.481,37.4897,37.4035,37.4121,6300.0
2014-03-17 10:35:00,43.44,43.54,43.42,43.51,11100.0,37.4121,37.4983,37.3949,37.4724,11100.0
2014-03-17 10:40:00,43.52,43.6,43.47,43.47,7800.0,37.481,37.5499,37.438,37.438,7800.0
2014-03-17 10:45:00,43.49,43.49,43.4,43.4,10700.0,37.4552,37.4552,37.3777,37.3777,10700.0
2014-03-17 10:50:00,43.4,43.45,43.4,43.44,10800.0,37.3777,37.4208,37.3777,37.4121,10800.0
2014-03-17 10:55:00,43.43,43.44,43.4,43.4,6400.0,37.4035,37.4121,37.3777,37.3777,6400.0
2014-03-17 11:00:00,43.4,43.48,43.4,43.47,5900.0,37.3777,37.4466,37.3777,37.438,5900.0
2014-03-17 11:05:00,43.46,43.48,43.45,43.47,5600.0,37.4294,37.4466,37.4208,37.438,5600.0
2014-03-17 11:10:00,43.47,43.49,43.46,43.47,6700.0,37.438,37.4552,37.4294,37.438,6700.0
2014-03-17 11:15:00,43.5,43.52,43.48,43.52,7200.0,37.4638,37.481,37.4466,37.481,7200.0
2014-03-17 11:20:00,43.51,43.51,43.46,43.46,6200.0,37.4724,37.4724,37.4294,37.4294,6200.0
2014-03-17 11:25:00,43.47,43.47,43.46,43.46,5400.0,37.438,37.438,37.4294,37.4294,5400.0
2014-03-17 11:30:00,43.46,43.47,43.46,43.47,7400.0,37.4294,37.438,37.4294,37.438,7400.0
2014-03-17 11:35:00,43.48,43.48,43.45,43.47,3400.0,37.4466,37.4466,37.4208,37.438,3400.0
2014-03-17 11:40:00,43.46,43.5,43.46,43.5,17900.0,37.4294,37.4638,37.4294,37.4638,17900.0
2014-03-17 11:45:00,43.48,43.5,43.46,43.49,4400.0,37.4466,37.4638,37.4294,37.4552,4400.0
2014-03-17 11:50:00,43.49,43.53,43.49,43.52,2500.0,37.4552,37.4897,37.4552,37.481,2500.0
2014-03-17 11:55:00,43.5,43.58,43.48,43.58,5600.0,37.4638,37.5327,37.4466,37.5327,5600.0
2014-03-17 12:00:00,43.57,43.61,43.57,43.58,3000.0,37.5241,37.5586,37.5241,37.5327,3000.0
2014-03-17 12:05:00,43.57,43.58,43.55,43.57,4000.0,37.5241,37.5327,37.5069,37.5241,4000.0
2014-03-17 12:10:00,43.58,43.61,43.57,43.6,4500.0,37.5327,37.5586,37.5241,37.5499,4500.0
2014-03-17 12:15:00,43.6,43.64,43.6,43.64,9100.0,37.5499,37.5844,37.5499,37.5844,9100.0
2014-03-17 12:20:00,43.63,43.63,43.57,43.57,1900.0,37.5758,37.5758,37.5241,37.5241,1900.0
2014-03-17 12:25:00,43.57,43.61,43.55,43.61,18500.0,37.5241,37.5586,37.5069,37.5586,18500.0
2014-03-17 12:30:00,43.61,43.62,43.54,43.55,6800.0,37.5586,37.5672,37.4983,37.5069,6800.0
2014-03-17 12:35:00,43.54,43.54,43.5,43.5,1300.0,37.4983,37.4983,37.4638,37.4638,1300.0
2014-03-17 12:40:00,43.5,43.55,43.5,43.55,4200.0,37.4638,37.5069,37.4638,37.5069,4200.0
2014-03-17 12:45:00,43.54,43.54,43.5,43.51,2600.0,37.4983,37.4983,37.4638,37.4724,2600.0
2014-03-17 12:50:00,43.51,43.54,43.5,43.5,4300.0,37.4724,37.4983,37.4638,37.4638,4300.0
2014-03-17 12:55:00,43.5,43.52,43.5,43.52,3200.0,37.4638,37.481,37.4638,37.481,3200.0
2014-03-17 13:00:00,43.52,43.54,43.52,43.54,2300.0,37.481,37.4983,37.481,37.4983,2300.0
2014-03-17 13:05:00,43.54,43.54,43.5,43.51,2700.0,37.4983,37.4983,37.4638,37.4724,2700.0
2014-03-17 13:10:00,43.5,43.51,43.5,43.5,4800.0,37.4638,37.4724,37.4638,37.4638,4800.0
2014-03-17 13:15:00,43.5,43.51,43.5,43.51,8000.0,37.4638,37.4724,37.4638,37.4724,8000.0
2014-03-17 13:20:00,43.5,43.51,43.5,43.51,3000.0,37.4638,37.4724,37.4638,37.4724,3000.0
2014-03-17 13:25:00,43.51,43.51,43.5,43.51,2200.0,37.4724,37.4724,37.4638,37.4724,2200.0
2014-03-17 13:30:00,43.5,43.51,43.5,43.5,3800.0,37.4638,37.4724,37.4638,37.4638,3800.0
2014-03-17 13:35:00,43.5,43.52,43.5,43.52,7600.0,37.4638,37.481,37.4638,37.481,7600.0
2014-03-17 13:40:00,43.53,43.55,43.51,43.51,3600.0,37.4897,37.5069,37.4724,37.4724,3600.0
2014-03-17 13:45:00,43.5,43.53,43.5,43.52,6000.0,37.4638,37.4897,37.4638,37.481,6000.0
2014-03-17 13:50:00,43.52,43.53,43.52,43.52,4500.0,37.481,37.4897,37.481,37.481,4500.0
2014-03-17 13:55:00,43.52,43.53,43.51,43.53,9900.0,37.481,37.4897,37.4724,37.4897,9900.0
2014-03-17 14:00:00,43.53,43.54,43.5,43.54,7600.0,37.4897,37.4983,37.4638,37.4983,7600.0
2014-03-17 14:05:00,43.54,43.57,43.54,43.55,9500.0,37.4983,37.5241,37.4983,37.5069,9500.0
2014-03-17 14:10:00,43.54,43.55,43.53,43.55,7100.0,37.4983,37.5069,37.4897,37.5069,7100.0
2014-03-17 14:15:00,43.55,43.6,43.55,43.6,9200.0,37.5069,37.5499,37.5069,37.5499,9200.0
2014-03-17 14:20:00,43.6,43.65,43.59,43.65,5500.0,37.5499,37.593,37.5413,37.593,5500.0
2014-03-17 14:25:00,43.66,43.67,43.65,43.66,6100.0,37.6016,37.6102,37.593,37.6016,6100.0
2014-03-17 14:30:00,43.65,43.68,43.64,43.67,5100.0,37.593,37.6188,37.5844,37.6102,5100.0
2014-03-17 14:35:00,43.67,43.67,43.64,43.64,6200.0,37.6102,37.6102,37.5844,37.5844,6200.0
2014-03-17 14:40:00,43.65,43.7,43.64,43.7,16400.0,37.593,37.6361,37.5844,37.6361,16400.0
2014-03-17 14:45:00,43.7,43.72,43.69,43.7,6700.0,37.6361,37.6533,37.6275,37.6361,6700.0
2014-03-17 14:50:00,43.7,43.71,43.67,43.7,10000.0,37.6361,37.6447,37.6102,37.6361,10000.0
2014-03-17 14:55:00,43.7,43.7,43.69,43.7,4700.0,37.6361,37.6361,37.6275,37.6361,4700.0
2014-03-17 15:00:00,43.7,43.71,43.69,43.7,13400.0,37.6361,37.6447,37.6275,37.6361,13400.0
2014-03-17 15:05:00,43.71,43.74,43.71,43.74,8700.0,37.6447,37.6705,37.6447,37.6705,8700.0
2014-03-17 15:10:00,43.74,43.78,43.73,43.76,7700.0,37.6705,37.705,37.6619,37.6877,7700.0
2014-03-17 15:15:00,43.75,43.75,43.73,43.74,8600.0,37.6791,37.6791,37.6619,37.6705,8600.0
2014-03-17 15:20:00,43.75,43.75,43.71,43.72,9100.0,37.6791,37.6791,37.6447,37.6533,9100.0
2014-03-17 15:25:00,43.72,43.73,43.72,43.72,9400.0,37.6533,37.6619,37.6533,37.6533,9400.0
2014-03-17 15:30:00,43.72,43.73,43.69,43.69,10900.0,37.6533,37.6619,37.6275,37.6275,10900.0
2014-03-17 15:35:00,43.69,43.7,43.65,43.66,11000.0,37.6275,37.6361,37.593,37.6016,11000.0
2014-03-17 15:40:00,43.65,43.65,43.58,43.58,46200.0,37.593,37.593,37.5327,37.5327,46200.0
2014-03-17 15:45:00,43.59,43.59,43.57,43.59,21800.0,37.5413,37.5413,37.5241,37.5413,21800.0
2014-03-17 15:50:00,43.59,43.65,43.58,43.64,37400.0,37.5413,37.593,37.5327,37.5844,37400.0
2014-03-17 15:55:00,43.65,43.75,43.65,43.73,78800.0,37.593,37.6791,37.593,37.6619,78800.0
2014-03-18 09:30:00,43.82,44.27,43.82,44.0,6800.0,37.7394,38.127,37.7394,37.8944,6800.0
2014-03-18 09:35:00,43.97,43.97,43.83,43.95,2100.0,37.8686,37.8686,37.748,37.8514,2100.0
2014-03-18 09:40:00,43.99,43.99,43.76,43.76,3100.0,37.8858,37.8858,37.6877,37.6877,3100.0
2014-03-18 09:45:00,43.8,43.95,43.78,43.95,1700.0,37.7222,37.8514,37.705,37.8514,1700.0
2014-03-18 09:50:00,44.0,44.0,43.83,43.94,9500.0,37.8944,37.8944,37.748,37.8428,9500.0
2014-03-18 09:55:00,43.92,43.93,43.85,43.9,1600.0,37.8255,37.8342,37.7653,37.8083,1600.0
2014-03-18 10:00:00,43.92,43.95,43.87,43.87,1200.0,37.8255,37.8514,37.7825,37.7825,1200.0
2014-03-18 10:05:00,43.9,43.92,43.88,43.91,1800.0,37.8083,37.8255,37.7911,37.8169,1800.0
2014-03-18 10:10:00,43.93,43.93,43.87,43.88,9600.0,37.8342,37.8342,37.7825,37.7911,9600.0
2014-03-18 10:15:00,43.89,44.06,43.89,44.06,2000.0,37.7997,37.9461,37.7997,37.9461,2000.0
2014-03-18 10:20:00,44.08,44.12,44.04,44.09,4100.0,37.9633,37.9978,37.9289,37.9719,4100.0
2014-03-18 10:25:00,44.15,44.25,44.08,44.21,20900.0,38.0236,38.1097,37.9633,38.0753,20900.0
2014-03-18 10:30:00,44.2,44.21,44.16,44.2,4000.0,38.0667,38.0753,38.0322,38.0667,4000.0
2014-03-18 10:35:00,44.19,44.25,44.19,44.25,2400.0,38.0581,38.1097,38.0581,38.1097,2400.0
2014-03-18 10:40:00,44.23,44.24,44.22,44.23,1700.0,38.0925,38.1011,38.0839,38.0925,1700.0
2014-03-18 10:45:00,44.24,44.27,44.22,44.27,4600.0,38.1011,38.127,38.0839,38.127,4600.0
2014-03-18 10:50:00,44.25,44.29,44.22,44.24,5200.0,38.1097,38.1442,38.0839,38.1011,5200.0
2014-03-18 10:55:00,44.26,44.26,44.2,44.23,3100.0,38.1184,38.1184,38.0667,38.0925,3100.0
2014-03-18 11:00:00,44.22,44.29,44.21,44.26,7300.0,38.0839,38.1442,38.0753,38.1184,7300.0
2014-03-18 11:05:00,44.26,44.27,44.25,44.26,3200.0,38.1184,38.127,38.1097,38.1184,3200.0
2014-03-18 11:10:00,44.28,44.3,44.28,44.3,3600.0,38.1356,38.1528,38.1356,38.1528,3600.0
2014-03-18 11:15:00,44.29,44.3,44.28,44.3,2300.0,38.1442,38.1528,38.1356,38.1528,2300.0
2014-03-18 11:20:00,44.3,44.3,44.27,44.29,3300.0,38.1528,38.1528,38.127,38.1442,3300.0
2014-03-18 11:25:00,44.3,44.3,44.29,44.3,1900.0,38.1528,38.1528,38.1442,38.1528,1900.0
2014-03-18 11:30:00,44.3,44.35,44.3,44.33,30000.0,38.1528,38.1959,38.1528,38.1786,30000.0
2014-03-18 11:35:00,44.31,44.32,44.29,44.31,1500.0,38.1614,38.17,38.1442,38.1614,1500.0
2014-03-18 11:40:00,44.3,44.31,44.24,44.27,6800.0,38.1528,38.1614,38.1011,38.127,6800.0
2014-03-18 11:45:00,44.26,44.28,44.25,44.26,2000.0,38.1184,38.1356,38.1097,38.1184,2000.0
2014-03-18 11:50:00,44.24,44.27,44.24,44.27,900.0,38.1011,38.127,38.1011,38.127,900.0
2014-03-18 11:55:00,44.24,44.29,44.24,44.27,2500.0,38.1011,38.1442,38.1011,38.127,2500.0
2014-03-18 12:00:00,44.27,44.27,44.27,44.27,1000.0,38.127,38.127,38.127,38.127,1000.0
2014-03-18 12:05:00,44.28,44.29,44.25,44.28,2700.0,38.1356,38.1442,38.1097,38.1356,2700.0
2014-03-18 12:10:00,44.27,44.32,44.27,44.31,4100.0,38.127,38.17,38.127,38.1614,4100.0
2014-03-18 12:15:00,44.32,44.32,44.3,44.3,4600.0,38.17,38.17,38.1528,38.1528,4600.0
2014-03-18 12:20:00,44.3,44.34,44.3,44.33,5200.0,38.1528,38.1873,38.1528,38.1786,5200.0
2014-03-18 12:25:00,44.32,44.35,44.32,44.32,2200.0,38.17,38.1959,38.17,38.17,2200.0
2014-03-18 12:30:00,44.32,44.35,44.3,44.31,2300.0,38.17,38.1959,38.1528,38.1614,2300.0
2014-03-18 12:35:00,44.32,44.34,44.3,44.31,1600.0,38.17,38.1873,38.1528,38.1614,1600.0
2014-03-18 12:40:00,44.3,44.31,44.3,44.3,3700.0,38.1528,38.1614,38.1528,38.1528,3700.0
2014-03-18 12:45:00,44.3,44.35,44.3,44.33,3100.0,38.1528,38.1959,38.1528,38.1786,3100.0
2014-03-18 12:50:00,44.34,44.34,44.3,44.3,1800.0,38.1873,38.1873,38.1528,38.1528,1800.0
2014-03-18 12:55:00,44.3,44.32,44.3,44.32,1400.0,38.1528,38.17,38.1528,38.17,1400.0
2014-03-18 13:00:00,44.32,44.32,44.3,44.3,1500.0,38.17,38.17,38.1528,38.1528,1500.0
2014-03-18 13:05:00,44.3,44.31,44.3,44.31,2400.0,38.1528,38.1614,38.1528,38.1614,2400.0
2014-03-18 13:10:00,44.32,44.32,44.3,44.3,10900.0,38.17,38.17,38.1528,38.1528,10900.0
2014-03-18 13:15:00,44.29,44.31,44.28,44.29,18000.0,38.1442,38.1614,38.1356,38.1442,18000.0
2014-03-18 13:20:00,44.29,44.29,44.27,44.27,1100.0,38.1442,38.1442,38.127,38.127,1100.0
2014-03-18 13:25:00,44.27,44.28,44.24,44.25,4400.0,38.127,38.1356,38.1011,38.1097,4400.0
2014-03-18 13:30:00,44.26,44.26,44.22,44.22,2300.0,38.1184,38.1184,38.0839,38.0839,2300.0
2014-03-18 13:35:00,44.22,44.22,44.16,44.16,3400.0,38.0839,38.0839,38.0322,38.0322,3400.0
2014-03-18 13:40:00,44.18,44.25,44.17,44.22,7600.0,38.0495,38.1097,38.0408,38.0839,7600.0
2014-03-18 13:45:00,44.22,44.22,44.19,44.19,1700.0,38.0839,38.0839,38.0581,38.0581,1700.0
2014-03-18 13:50:00,44.17,44.2,44.16,44.16,3100.0,38.0408,38.0667,38.0322,38.0322,3100.0
2014-03-18 13:55:00,44.17,44.18,44.14,44.14,2600.0,38.0408,38.0495,38.015,38.015,2600.0
2014-03-18 14:00:00,44.15,44.17,44.15,44.15,2700.0,38.0236,38.0408,38.0236,38.0236,2700.0
2014-03-18 14:05:00,44.15,44.21,44.14,44.2,5500.0,38.0236,38.0753,38.015,38.0667,5500.0
2014-03-18 14:10:00,44.2,44.21,44.19,44.2,4200.0,38.0667,38.0753,38.0581,38.0667,4200.0
2014-03-18 14:15:00,44.2,44.2,44.19,44.19,3200.0,38.0667,38.0667,38.0581,38.0581,3200.0
2014-03-18 14:20:00,44.19,44.27,44.19,44.25,6700.0,38.0581,38.127,38.0581,38.1097,6700.0
2014-03-18 14:25:00,44.24,44.26,44.24,44.26,2600.0,38.1011,38.1184,38.1011,38.1184,2600.0
2014-03-18 14:30:00,44.25,44.28,44.25,44.26,4800.0,38.1097,38.1356,38.1097,38.1184,4800.0
2014-03-18 14:35:00,44.26,44.26,44.23,44.23,1900.0,38.1184,38.1184,38.0925,38.0925,1900.0
2014-03-18 14:40:00,44.22,44.22,44.2,44.22,3800.0,38.0839,38.0839,38.0667,38.0839,3800.0
2014-03-18 14:45:00,44.23,44.23,44.21,44.22,2500.0,38.0925,38.0925,38.0753,38.0839,2500.0
2014-03-18 14:50:00,44.22,44.26,44.22,44.25,6900.0,38.0839,38.1184,38.0839,38.1097,6900.0
2014-03-18 14:55:00,44.25,44.25,44.22,44.23,4500.0,38.1097,38.1097,38.0839,38.0925,4500.0
2014-03-18 15:00:00,44.24,44.24,44.19,44.19,2700.0,38.1011,38.1011,38.0581,38.0581,2700.0
2014-03-18 15:05:00,44.19,44.22,44.19,44.21,47200.0,38.0581,38.0839,38.0581,38.0753,47200.0
2014-03-18 15:10:00,44.21,44.23,44.21,44.23,5700.0,38.0753,38.0925,38.0753,38.0925,5700.0
2014-03-18 15:15:00,44.21,44.24,44.21,44.22,5500.0,38.0753,38.1011,38.0753,38.0839,5500.0
2014-03-18 15:20:00,44.21,44.22,44.21,44.21,6100.0,38.0753,38.0839,38.0753,38.0753,6100.0
2014-03-18 15:25:00,44.21,44.22,44.21,44.21,3400.0,38.0753,38.0839,38.0753,38.0753,3400.0
2014-03-18 15:30:00,44.21,44.23,44.21,44.23,7900.0,38.0753,38.0925,38.0753,38.0925,7900.0
2014-03-18 15:35:00,44.23,44.24,44.23,44.23,4900.0,38.0925,38.1011,38.0925,38.0925,4900.0
2014-03-18 15:40:00,44.23,44.27,44.23,44.27,17700.0,38.0925,38.127,38.0925,38.127,17700.0
2014-03-18 15:45:00,44.26,44.27,44.17,44.2,23600.0,38.1184,38.127,38.0408,38.0667,23600.0
2014-03-18 15:50:00,44.21,44.26,44.2,44.2,21300.0,38.0753,38.1184,38.0667,38.0667,21300.0
2014-03-18 15:55:00,44.21,44.3,44.2,44.24,63400.0,38.0753,38.1528,38.0667,38.1011,63400.0
2014-03-19 09:30:00,44.68,44.83,44.65,44.7,25200.0,38.4801,38.6093,38.4542,38.4973,25200.0
2014-03-19 09:35:00,44.67,44.83,44.63,44.63,7800.0,38.4715,38.6093,38.437,38.437,7800.0
2014-03-19 09:40:00,44.61,44.67,44.55,44.66,4800.0,38.4198,38.4715,38.3681,38.4629,4800.0
2014-03-19 09:45:00,44.66,44.7,44.6,44.64,21400.0,38.4629,38.4973,38.4112,38.4456,21400.0
2014-03-19 09:50:00,44.68,44.7,44.67,44.7,2100.0,38.4801,38.4973,38.4715,38.4973,2100.0
2014-03-19 09:55:00,44.7,44.79,44.69,44.76,3300.0,38.4973,38.5748,38.4887,38.549,3300.0
2014-03-19 10:00:00,44.78,44.99,44.66,44.87,192600.0,38.5662,38.7471,38.4629,38.6437,192600.0
2014-03-19 10:05:00,44.87,44.99,44.86,44.93,41400.0,38.6437,38.7471,38.6351,38.6954,41400.0
2014-03-19 10:10:00,44.94,45.03,44.92,44.99,19000.0,38.704,38.7815,38.6868,38.7471,19000.0
2014-03-19 10:15:00,44.98,45.02,44.97,45.01,5000.0,38.7385,38.7729,38.7298,38.7643,5000.0
2014-03-19 10:20:00,44.98,45.0,44.96,44.97,11000.0,38.7385,38.7557,38.7212,38.7298,11000.0
2014-03-19 10:25:00,44.96,44.97,44.89,44.89,5700.0,38.7212,38.7298,38.6609,38.6609,5700.0
2014-03-19 10:30:00,44.89,44.93,44.89,44.93,6100.0,38.6609,38.6954,38.6609,38.6954,6100.0
2014-03-19 10:35:00,44.96,44.96,44.89,44.9,16100.0,38.7212,38.7212,38.6609,38.6696,16100.0
2014-03-19 10:40:00,44.88,44.88,44.79,44.83,8700.0,38.6523,38.6523,38.5748,38.6093,8700.0
2014-03-19 10:45:00,44.82,44.83,44.79,44.83,2100.0,38.6007,38.6093,38.5748,38.6093,2100.0
2014-03-19 10:50:00,44.88,44.94,44.88,44.9,9700.0,38.6523,38.704,38.6523,38.6696,9700.0
2014-03-19 10:55:00,44.9,44.99,44.9,44.99,3900.0,38.6696,38.7471,38.6696,38.7471,3900.0
2014-03-19 11:00:00,44.99,45.0,44.97,44.98,12100.0,38.7471,38.7557,38.7298,38.7385,12100.0
2014-03-19 11:05:00,44.98,45.01,44.97,44.99,39900.0,38.7385,38.7643,38.7298,38.7471,39900.0
2014-03-19 11:10:00,44.97,44.99,44.97,44.98,12300.0,38.7298,38.7471,38.7298,38.7385,12300.0
2014-03-19 11:15:00,44.98,44.98,44.91,44.92,6400.0,38.7385,38.7385,38.6782,38.6868,6400.0
2014-03-19 11:20:00,44.95,44.98,44.95,44.98,2700.0,38.7126,38.7385,38.7126,38.7385,2700.0
2014-03-19 11:25:00,44.98,44.98,44.95,44.95,55500.0,38.7385,38.7385,38.7126,38.7126,55500.0
2014-03-19 11:30:00,44.91,44.94,44.91,44.92,700.0,38.6782,38.704,38.6782,38.6868,700.0
2014-03-19 11:35:00,44.93,44.98,44.93,44.98,4600.0,38.6954,38.7385,38.6954,38.7385,4600.0
2014-03-19 11:40:00,44.98,44.98,44.97,44.98,2400.0,38.7385,38.7385,38.7298,38.7385,2400.0
2014-03-19 11:45:00,44.98,44.98,44.94,44.96,7400.0,38.7385,38.7385,38.704,38.7212,7400.0
2014-03-19 11:50:00,44.97,44.98,44.94,44.94,5700.0,38.7298,38.7385,38.704,38.704,5700.0
2014-03-19 11:55:00,44.94,44.96,44.94,44.96,2800.0,38.704,38.7212,38.704,38.7212,2800.0
2014-03-19 12:00:00,44.96,44.98,44.95,44.98,2500.0,38.7212,38.7385,38.7126,38.7385,2500.0
2014-03-19 12:05:00,44.97,44.98,44.89,44.93,33000.0,38.7298,38.7385,38.6609,38.6954,33000.0
2014-03-19 12:10:00,44.94,44.98,44.88,44.88,37400.0,38.704,38.7385,38.6523,38.6523,37400.0
2014-03-19 12:15:00,44.86,44.88,44.83,44.84,1300.0,38.6351,38.6523,38.6093,38.6179,1300.0
2014-03-19 12:20:00,44.82,44.83,44.81,44.82,2100.0,38.6007,38.6093,38.592,38.6007,2100.0
2014-03-19 12:25:00,44.83,44.84,44.81,44.83,4900.0,38.6093,38.6179,38.592,38.6093,4900.0
2014-03-19 12:30:00,44.82,44.82,44.81,44.81,3100.0,38.6007,38.6007,38.592,38.592,3100.0
2014-03-19 12:35:00,44.81,44.81,44.77,44.77,2300.0,38.592,38.592,38.5576,38.5576,2300.0
2014-03-19 12:40:00,44.78,44.81,44.77,44.79,5500.0,38.5662,38.592,38.5576,38.5748,5500.0
2014-03-19 12:45:00,44.8,44.81,44.79,44.81,1500.0,38.5834,38.592,38.5748,38.592,1500.0
2014-03-19 12:50:00,44.82,44.84,44.79,44.79,4600.0,38.6007,38.6179,38.5748,38.5748,4600.0
2014-03-19 12:55:00,44.79,44.79,44.78,44.79,3900.0,38.5748,38.5748,38.5662,38.5748,3900.0
2014-03-19 13:00:00,44.8,44.84,44.79,44.81,4200.0,38.5834,38.6179,38.5748,38.592,4200.0
2014-03-19 13:05:00,44.8,44.8,44.78,44.79,1600.0,38.5834,38.5834,38.5662,38.5748,1600.0
2014-03-19 13:10:00,44.79,44.81,44.79,44.81,3700.0,38.5748,38.592,38.5748,38.592,3700.0
2014-03-19 13:15:00,44.8,44.8,44.79,44.8,1100.0,38.5834,38.5834,38.5748,38.5834,1100.0
2014-03-19 13:20:00,44.79,44.79,44.78,44.78,2800.0,38.5748,38.5748,38.5662,38.5662,2800.0
2014-03-19 13:25:00,44.79,44.8,44.78,44.8,2800.0,38.5748,38.5834,38.5662,38.5834,2800.0
2014-03-19 13:30:00,44.8,44.84,44.8,44.84,2600.0,38.5834,38.6179,38.5834,38.6179,2600.0
2014-03-19 13:35:00,44.83,44.86,44.82,44.83,6200.0,38.6093,38.6351,38.6007,38.6093,6200.0
2014-03-19 13:40:00,44.83,44.84,44.83,44.84,7000.0,38.6093,38.6179,38.6093,38.6179,7000.0
2014-03-19 13:45:00,44.83,44.9,44.83,44.89,4000.0,38.6093,38.6696,38.6093,38.6609,4000.0
2014-03-19 13:50:00,44.87,44.87,44.84,44.85,3100.0,38.6437,38.6437,38.6179,38.6265,3100.0
2014-03-19 13:55:00,44.84,44.9,44.84,44.9,2400.0,38.6179,38.6696,38.6179,38.6696,2400.0
2014-03-19 14:00:00,44.9,44.9,44.78,44.82,7600.0,38.6696,38.6696,38.5662,38.6007,7600.0
2014-03-19 14:05:00,44.8,44.8,44.7,44.74,7500.0,38.5834,38.5834,38.4973,38.5318,7500.0
2014-03-19 14:10:00,44.72,44.72,44.69,44.71,3400.0,38.5145,38.5145,38.4887,38.5059,3400.0
2014-03-19 14:15:00,44.71,44.74,44.7,44.74,5900.0,38.5059,38.5318,38.4973,38.5318,5900.0
2014-03-19 14:20:00,44.74,44.77,44.71,44.76,5800.0,38.5318,38.5576,38.5059,38.549,5800.0
2014-03-19 14:25:00,44.77,44.78,44.75,44.78,3200.0,38.5576,38.5662,38.5404,38.5662,3200.0
2014-03-19 14:30:00,44.76,44.8,44.75,44.79,9100.0,38.549,38.5834,38.5404,38.5748,9100.0
2014-03-19 14:35:00,44.76,44.78,44.75,44.77,10500.0,38.549,38.5662,38.5404,38.5576,10500.0
2014-03-19 14:40:00,44.76,44.79,44.75,44.78,8100.0,38.549,38.5748,38.5404,38.5662,8100.0
2014-03-19 14:45:00,44.78,44.81,44.78,44.79,5900.0,38.5662,38.592,38.5662,38.5748,5900.0
2014-03-19 14:50:00,44.79,44.8,44.78,44.78,5100.0,38.5748,38.5834,38.5662,38.5662,5100.0
2014-03-19 14:55:00,44.77,44.82,44.77,44.81,4200.0,38.5576,38.6007,38.5576,38.592,4200.0
2014-03-19 15:00:00,44.8,44.8,44.77,44.79,3300.0,38.5834,38.5834,38.5576,38.5748,3300.0
2014-03-19 15:05:00,44.79,44.79,44.67,44.67,23700.0,38.5748,38.5748,38.4715,38.4715,23700.0
2014-03-19 15:10:00,44.66,44.67,44.57,44.59,14300.0,38.4629,38.4715,38.3853,38.4026,14300.0
2014-03-19 15:15:00,44.59,44.6,44.5,44.55,10900.0,38.4026,38.4112,38.3251,38.3681,10900.0
2014-03-19 15:20:00,44.56,44.65,44.55,44.61,5800.0,38.3767,38.4542,38.3681,38.4198,5800.0
2014-03-19 15:25:00,44.62,44.63,44.56,44.61,7900.0,38.4284,38.437,38.3767,38.4198,7900.0
2014-03-19 15:30:00,44.62,44.66,44.58,44.64,5400.0,38.4284,38.4629,38.394,38.4456,5400.0
2014-03-19 15:35:00,44.64,44.69,44.64,44.66,4000.0,38.4456,38.4887,38.4456,38.4629,4000.0
2014-03-19 15:40:00,44.66,44.69,44.65,44.67,11000.0,38.4629,38.4887,38.4542,38.4715,11000.0
2014-03-19 15:45:00,44.67,44.69,44.63,44.63,20600.0,38.4715,38.4887,38.437,38.437,20600.0
2014-03-19 15:50:00,44.64,44.64,44.59,44.59,12600.0,38.4456,38.4456,38.4026,38.4026,12600.0
2014-03-19 15:55:00,44.6,44.62,44.54,44.54,129900.0,38.4112,38.4284,38.3595,38.3595,129900.0
2014-03-20 09:30:00,44.31,44.46,44.19,44.22,12100.0,38.1614,38.2906,38.0581,38.0839,12100.0
2014-03-20 09:35:00,44.22,44.3,44.11,44.26,6000.0,38.0839,38.1528,37.9892,38.1184,6000.0
2014-03-20 09:40:00,44.27,44.27,43.96,44.18,40600.0,38.127,38.127,37.86,38.0495,40600.0
2014-03-20 09:45:00,44.01,44.09,43.84,43.92,15900.0,37.9031,37.9719,37.7566,37.8255,15900.0
2014-03-20 09:50:00,43.89,43.93,43.85,43.89,3700.0,37.7997,37.8342,37.7653,37.7997,3700.0
2014-03-20 09:55:00,43.89,43.98,43.85,43.9,10800.0,37.7997,37.8772,37.7653,37.8083,10800.0
2014-03-20 10:00:00,43.9,44.0,43.88,43.99,19700.0,37.8083,37.8944,37.7911,37.8858,19700.0
2014-03-20 10:05:00,44.0,44.1,43.95,44.09,8600.0,37.8944,37.9806,37.8514,37.9719,8600.0
2014-03-20 10:10:00,44.07,44.14,44.05,44.14,2800.0,37.9547,38.015,37.9375,38.015,2800.0
2014-03-20 10:15:00,44.15,44.16,44.12,44.12,6600.0,38.0236,38.0322,37.9978,37.9978,6600.0
2014-03-20 10:20:00,44.07,44.11,44.01,44.1,13400.0,37.9547,37.9892,37.9031,37.9806,13400.0
2014-03-20 10:25:00,44.11,44.15,44.05,44.05,9200.0,37.9892,38.0236,37.9375,37.9375,9200.0
2014-03-20 10:30:00,44.08,44.15,44.08,44.15,3300.0,37.9633,38.0236,37.9633,38.0236,3300.0
2014-03-20 10:35:00,44.14,44.14,44.08,44.1,4300.0,38.015,38.015,37.9633,37.9806,4300.0
2014-03-20 10:40:00,44.11,44.15,44.1,44.14,3300.0,37.9892,38.0236,37.9806,38.015,3300.0
2014-03-20 10:45:00,44.14,44.15,44.09,44.11,7700.0,38.015,38.0236,37.9719,37.9892,7700.0
2014-03-20 10:50:00,44.12,44.12,44.04,44.09,14000.0,37.9978,37.9978,37.9289,37.9719,14000.0
2014-03-20 10:55:00,44.07,44.1,44.06,44.1,6000.0,37.9547,37.9806,37.9461,37.9806,6000.0
2014-03-20 11:00:00,44.12,44.14,44.08,44.1,7900.0,37.9978,38.015,37.9633,37.9806,7900.0
2014-03-20 11:05:00,44.1,44.11,44.07,44.08,9800.0,37.9806,37.9892,37.9547,37.9633,9800.0
2014-03-20 11:10:00,44.1,44.1,44.01,44.01,3800.0,37.9806,37.9806,37.9031,37.9031,3800.0
2014-03-20 11:15:00,44.02,44.05,44.0,44.0,12500.0,37.9117,37.9375,37.8944,37.8944,12500.0
2014-03-20 11:20:00,44.01,44.02,44.0,44.02,15200.0,37.9031,37.9117,37.8944,37.9117,15200.0
2014-03-20 11:25:00,44.02,44.05,43.99,43.99,74400.0,37.9117,37.9375,37.8858,37.8858,74400.0
2014-03-20 11:30:00,43.98,44.04,43.97,44.03,26700.0,37.8772,37.9289,37.8686,37.9203,26700.0
2014-03-20 11:35:00,44.03,44.03,43.89,43.94,3800.0,37.9203,37.9203,37.7997,37.8428,3800.0
2014-03-20 11:40:00,43.94,43.94,43.87,43.89,2500.0,37.8428,37.8428,37.7825,37.7997,2500.0
2014-03-20 11:45:00,43.9,43.97,43.9,43.93,10800.0,37.8083,37.8686,37.8083,37.8342,10800.0
2014-03-20 11:50:00,43.92,44.0,43.91,44.0,13600.0,37.8255,37.8944,37.8169,37.8944,13600.0
2014-03-20 11:55:00,43.99,43.99,43.94,43.98,10300.0,37.8858,37.8858,37.8428,37.8772,10300.0
2014-03-20 12:00:00,43.97,43.97,43.93,43.95,7800.0,37.8686,37.8686,37.8342,37.8514,7800.0
2014-03-20 12:05:00,43.93,43.93,43.89,43.89,1200.0,37.8342,37.8342,37.7997,37.7997,1200.0
2014-03-20 12:10:00,43.91,43.91,43.87,43.87,600.0,37.8169,37.8169,37.7825,37.7825,600.0
2014-03-20 12:15:00,43.89,43.97,43.89,43.95,2900.0,37.7997,37.8686,37.7997,37.8514,2900.0
2014-03-20 12:20:00,43.96,44.05,43.95,44.05,8700.0,37.86,37.9375,37.8514,37.9375,8700.0
2014-03-20 12:25:00,44.11,44.14,44.09,44.09,3300.0,37.9892,38.015,37.9719,37.9719,3300.0
2014-03-20 12:30:00,44.14,44.19,44.14,44.18,8400.0,38.015,38.0581,38.015,38.0495,8400.0
2014-03-20 12:35:00,44.18,44.19,44.12,44.14,35000.0,38.0495,38.0581,37.9978,38.015,35000.0
2014-03-20 12:40:00,44.14,44.16,44.14,44.16,2900.0,38.015,38.0322,38.015,38.0322,2900.0
2014-03-20 12:45:00,44.15,44.16,44.15,44.16,600.0,38.0236,38.0322,38.0236,38.0322,600.0
2014-03-20 12:50:00,44.12,44.14,44.12,44.14,3100.0,37.9978,38.015,37.9978,38.015,3100.0
2014-03-20 12:55:00,44.14,44.14,44.12,44.13,3500.0,38.015,38.015,37.9978,38.0064,3500.0
2014-03-20 13:00:00,44.14,44.17,44.14,44.17,2500.0,38.015,38.0408,38.015,38.0408,2500.0
2014-03-20 13:05:00,44.15,44.2,44.15,44.18,3100.0,38.0236,38.0667,38.0236,38.0495,3100.0
2014-03-20 13:10:00,44.17,44.2,44.17,44.2,5200.0,38.0408,38.0667,38.0408,38.0667,5200.0
2014-03-20 13:15:00,44.21,44.21,44.19,44.19,3700.0,38.0753,38.0753,38.0581,38.0581,3700.0
2014-03-20 13:20:00,44.17,44.19,44.15,44.19,2600.0,38.0408,38.0581,38.0236,38.0581,2600.0
2014-03-20 13:25:00,44.18,44.19,44.16,44.16,2900.0,38.0495,38.0581,38.0322,38.0322,2900.0
2014-03-20 13:30:00,44.15,44.19,44.15,44.18,3400.0,38.0236,38.0581,38.0236,38.0495,3400.0
2014-03-20 13:35:00,44.19,44.19,44.16,44.16,900.0,38.0581,38.0581,38.0322,38.0322,900.0
2014-03-20 13:40:00,44.18,44.19,44.14,44.14,3400.0,38.0495,38.0581,38.015,38.015,3400.0
2014-03-20 13:45:00,44.14,44.15,44.1,44.15,4200.0,38.015,38.0236,37.9806,38.0236,4200.0
2014-03-20 13:50:00,44.13,44.13,44.1,44.12,3100.0,38.0064,38.0064,37.9806,37.9978,3100.0
2014-03-20 13:55:00,44.12,44.13,44.12,44.13,1800.0,37.9978,38.0064,37.9978,38.0064,1800.0
2014-03-20 14:00:00,44.13,44.13,44.08,44.11,10300.0,38.0064,38.0064,37.9633,37.9892,10300.0
2014-03-20 14:05:00,44.11,44.12,44.1,44.11,4200.0,37.9892,37.9978,37.9806,37.9892,4200.0
2014-03-20 14:10:00,44.11,44.12,44.1,44.11,5700.0,37.9892,37.9978,37.9806,37.9892,5700.0
2014-03-20 14:15:00,44.1,44.11,44.1,44.11,1700.0,37.9806,37.9892,37.9806,37.9892,1700.0
2014-03-20 14:20:00,44.11,44.12,44.07,44.07,19100.0,37.9892,37.9978,37.9547,37.9547,19100.0
2014-03-20 14:25:00,44.07,44.07,44.01,44.02,7700.0,37.9547,37.9547,37.9031,37.9117,7700.0
2014-03-20 14:30:00,44.03,44.05,43.98,43.99,6000.0,37.9203,37.9375,37.8772,37.8858,6000.0
2014-03-20 14:35:00,44.0,44.01,44.0,44.0,5200.0,37.8944,37.9031,37.8944,37.8944,5200.0
2014-03-20 14:40:00,43.99,43.99,43.94,43.94,3300.0,37.8858,37.8858,37.8428,37.8428,3300.0
2014-03-20 14:45:00,43.94,43.95,43.94,43.94,2600.0,37.8428,37.8514,37.8428,37.8428,2600.0
2014-03-20 14:50:00,43.95,43.96,43.9,43.9,7500.0,37.8514,37.86,37.8083,37.8083,7500.0
2014-03-20 14:55:00,43.91,43.91,43.89,43.9,8500.0,37.8169,37.8169,37.7997,37.8083,8500.0
2014-03-20 15:00:00,43.89,43.9,43.88,43.89,3900.0,37.7997,37.8083,37.7911,37.7997,3900.0
2014-03-20 15:05:00,43.89,43.91,43.88,43.89,12400.0,37.7997,37.8169,37.7911,37.7997,12400.0
2014-03-20 15:10:00,43.9,43.92,43.9,43.91,9400.0,37.8083,37.8255,37.8083,37.8169,9400.0
2014-03-20 15:15:00,43.92,43.92,43.91,43.92,3800.0,37.8255,37.8255,37.8169,37.8255,3800.0
2014-03-20 15:20:00,43.91,43.91,43.88,43.88,10300.0,37.8169,37.8169,37.7911,37.7911,10300.0
2014-03-20 15:25:00,43.88,43.89,43.83,43.84,12400.0,37.7911,37.7997,37.748,37.7566,12400.0
2014-03-20 15:30:00,43.84,43.88,43.84,43.88,8000.0,37.7566,37.7911,37.7566,37.7911,8000.0
2014-03-20 15:35:00,43.88,43.88,43.75,43.79,58500.0,37.7911,37.7911,37.6791,37.7136,58500.0
2014-03-20 15:40:00,43.78,43.82,43.74,43.81,26800.0,37.705,37.7394,37.6705,37.7308,26800.0
2014-03-20 15:45:00,43.81,43.86,43.78,43.86,47300.0,37.7308,37.7739,37.705,37.7739,47300.0
2014-03-20 15:50:00,43.85,43.85,43.8,43.84,28900.0,37.7653,37.7653,37.7222,37.7566,28900.0
2014-03-20 15:55:00,43.84,43.88,43.84,43.87,51200.0,37.7566,37.7911,37.7566,37.7825,51200.0
2014-03-21 09:30:00,44.25,44.4,44.23,44.4,253500.0,38.1097,38.2389,38.0925,38.2389,253500.0
2014-03-21 09:35:00,44.45,44.45,44.18,44.18,9100.0,38.282,38.282,38.0495,38.0495,9100.0
2014-03-21 09:40:00,44.25,44.28,43.99,44.0,16600.0,38.1097,38.1356,37.8858,37.8944,16600.0
2014-03-21 09:45:00,44.0,44.25,44.0,44.24,12800.0,37.8944,38.1097,37.8944,38.1011,12800.0
2014-03-21 09:50:00,44.22,44.23,44.1,44.1,6100.0,38.0839,38.0925,37.9806,37.9806,6100.0
2014-03-21 09:55:00,44.11,44.15,44.11,44.15,6600.0,37.9892,38.0236,37.9892,38.0236,6600.0
2014-03-21 10:00:00,44.17,44.18,44.12,44.12,7000.0,38.0408,38.0495,37.9978,37.9978,7000.0
2014-03-21 10:05:00,44.12,44.17,44.12,44.15,10100.0,37.9978,38.0408,37.9978,38.0236,10100.0
2014-03-21 10:10:00,44.15,44.17,44.12,44.17,7400.0,38.0236,38.0408,37.9978,38.0408,7400.0
2014-03-21 10:15:00,44.16,44.17,44.01,44.01,13100.0,38.0322,38.0408,37.9031,37.9031,13100.0
2014-03-21 10:20:00,44.04,44.15,43.99,44.01,13500.0,37.9289,38.0236,37.8858,37.9031,13500.0
2014-03-21 10:25:00,44.01,44.03,43.98,44.02,4800.0,37.9031,37.9203,37.8772,37.9117,4800.0
2014-03-21 10:30:00,44.0,44.03,43.95,44.03,4000.0,37.8944,37.9203,37.8514,37.9203,4000.0
2014-03-21 10:35:00,44.0,44.01,43.96,43.97,8900.0,37.8944,37.9031,37.86,37.8686,8900.0
2014-03-21 10:40:00,43.98,44.0,43.97,43.97,12200.0,37.8772,37.8944,37.8686,37.8686,12200.0
2014-03-21 10:45:00,43.97,44.0,43.97,44.0,9500.0,37.8686,37.8944,37.8686,37.8944,9500.0
2014-03-21 10:50:00,44.0,44.07,44.0,44.07,7200.0,37.8944,37.9547,37.8944,37.9547,7200.0
2014-03-21 10:55:00,44.06,44.08,44.01,44.05,6400.0,37.9461,37.9633,37.9031,37.9375,6400.0
2014-03-21 11:00:00,44.08,44.12,44.07,44.11,3800.0,37.9633,37.9978,37.9547,37.9892,3800.0
2014-03-21 11:05:00,44.12,44.15,44.09,44.09,6900.0,37.9978,38.0236,37.9719,37.9719,6900.0
2014-03-21 11:10:00,44.09,44.11,44.03,44.03,5500.0,37.9719,37.9892,37.9203,37.9203,5500.0
2014-03-21 11:15:00,44.03,44.03,44.0,44.01,3800.0,37.9203,37.9203,37.8944,37.9031,3800.0
2014-03-21 11:20:00,44.03,44.04,43.98,44.04,9100.0,37.9203,37.9289,37.8772,37.9289,9100.0
2014-03-21 11:25:00,44.05,44.08,44.0,44.0,3900.0,37.9375,37.9633,37.8944,37.8944,3900.0
2014-03-21 11:30:00,44.0,44.11,44.0,44.11,17900.0,37.8944,37.9892,37.8944,37.9892,17900.0
2014-03-21 11:35:00,44.09,44.13,44.09,44.1,7000.0,37.9719,38.0064,37.9719,37.9806,7000.0
2014-03-21 11:40:00,44.1,44.1,44.04,44.05,10500.0,37.9806,37.9806,37.9289,37.9375,10500.0
2014-03-21 11:45:00,44.05,44.08,44.04,44.04,6600.0,37.9375,37.9633,37.9289,37.9289,6600.0
2014-03-21 11:50:00,44.03,44.03,44.01,44.02,1300.0,37.9203,37.9203,37.9031,37.9117,1300.0
2014-03-21 11:55:00,44.01,44.03,44.0,44.03,7000.0,37.9031,37.9203,37.8944,37.9203,7000.0
2014-03-21 12:00:00,44.02,44.02,43.99,44.0,8200.0,37.9117,37.9117,37.8858,37.8944,8200.0
2014-03-21 12:05:00,44.0,44.01,43.98,43.98,4300.0,37.8944,37.9031,37.8772,37.8772,4300.0
2014-03-21 12:10:00,43.99,44.0,43.92,43.94,11600.0,37.8858,37.8944,37.8255,37.8428,11600.0
2014-03-21 12:15:00,43.92,43.95,43.92,43.93,5700.0,37.8255,37.8514,37.8255,37.8342,5700.0
2014-03-21 12:20:00,43.92,43.95,43.71,43.71,11400.0,37.8255,37.8514,37.6447,37.6447,11400.0
2014-03-21 12:25:00,43.71,43.74,43.63,43.63,4900.0,37.6447,37.6705,37.5758,37.5758,4900.0
2014-03-21 12:30:00,43.63,43.64,43.53,43.63,12800.0,37.5758,37.5844,37.4897,37.5758,12800.0
2014-03-21 12:35:00,43.64,43.71,43.64,43.71,6900.0,37.5844,37.6447,37.5844,37.6447,6900.0
2014-03-21 12:40:00,43.72,43.76,43.72,43.75,4000.0,37.6533,37.6877,37.6533,37.6791,4000.0
2014-03-21 12:45:00,43.75,43.77,43.74,43.74,4300.0,37.6791,37.6964,37.6705,37.6705,4300.0
2014-03-21 12:50:00,43.74,43.77,43.73,43.74,4900.0,37.6705,37.6964,37.6619,37.6705,4900.0
2014-03-21 12:55:00,43.74,43.78,43.72,43.72,3200.0,37.6705,37.705,37.6533,37.6533,3200.0
2014-03-21 13:00:00,43.71,43.72,43.58,43.58,6100.0,37.6447,37.6533,37.5327,37.5327,6100.0
2014-03-21 13:05:00,43.58,43.66,43.58,43.66,5400.0,37.5327,37.6016,37.5327,37.6016,5400.0
2014-03-21 13:10:00,43.64,43.64,43.54,43.57,7000.0,37.5844,37.5844,37.4983,37.5241,7000.0
2014-03-21 13:15:00,43.59,43.62,43.5,43.5,7200.0,37.5413,37.5672,37.4638,37.4638,7200.0
2014-03-21 13:20:00,43.52,43.54,43.43,43.54,13700.0,37.481,37.4983,37.4035,37.4983,13700.0
2014-03-21 13:25:00,43.54,43.54,43.49,43.5,11400.0,37.4983,37.4983,37.4552,37.4638,11400.0
2014-03-21 13:30:00,43.49,43.5,43.45,43.49,4000.0,37.4552,37.4638,37.4208,37.4552,4000.0
2014-03-21 13:35:00,43.49,43.5,43.45,43.45,6900.0,37.4552,37.4638,37.4208,37.4208,6900.0
2014-03-21 13:40:00,43.45,43.45,43.37,43.37,8600.0,37.4208,37.4208,37.3519,37.3519,8600.0
2014-03-21 13:45:00,43.37,43.39,43.32,43.34,6500.0,37.3519,37.3691,37.3088,37.326,6500.0
2014-03-21 13:50:00,43.34,43.4,43.33,43.36,8200.0,37.326,37.3777,37.3174,37.3432,8200.0
2014-03-21 13:55:00,43.36,43.38,43.27,43.27,11700.0,37.3432,37.3605,37.2657,37.2657,11700.0
2014-03-21 14:00:00,43.29,43.3,43.26,43.28,13700.0,37.283,37.2916,37.2571,37.2743,13700.0
2014-03-21 14:05:00,43.28,43.29,43.21,43.22,10000.0,37.2743,37.283,37.2141,37.2227,10000.0
2014-03-21 14:10:00,43.22,43.35,43.22,43.33,11300.0,37.2227,37.3346,37.2227,37.3174,11300.0
2014-03-21 14:15:00,43.34,43.35,43.31,43.31,15500.0,37.326,37.3346,37.3002,37.3002,15500.0
2014-03-21 14:20:00,43.31,43.32,43.23,43.23,9300.0,37.3002,37.3088,37.2313,37.2313,9300.0
2014-03-21 14:25:00,43.23,43.24,43.08,43.09,16100.0,37.2313,37.2399,37.1021,37.1107,16100.0
2014-03-21 14:30:00,43.09,43.14,43.0,43.11,19200.0,37.1107,37.1538,37.0332,37.1279,19200.0
2014-03-21 14:35:00,43.11,43.24,43.08,43.23,21000.0,37.1279,37.2399,37.1021,37.2313,21000.0
2014-03-21 14:40:00,43.25,43.27,43.19,43.19,13600.0,37.2485,37.2657,37.1968,37.1968,13600.0
2014-03-21 14:45:00,43.2,43.23,43.11,43.21,18100.0,37.2054,37.2313,37.1279,37.2141,18100.0
2014-03-21 14:50:00,43.21,43.27,43.19,43.21,19800.0,37.2141,37.2657,37.1968,37.2141,19800.0
2014-03-21 14:55:00,43.2,43.26,43.19,43.23,11800.0,37.2054,37.2571,37.1968,37.2313,11800.0
2014-03-21 15:00:00,43.27,43.33,43.26,43.32,28100.0,37.2657,37.3174,37.2571,37.3088,28100.0
2014-03-21 15:05:00,43.33,43.4,43.33,43.36,6900.0,37.3174,37.3777,37.3174,37.3432,6900.0
2014-03-21 15:10:00,43.36,43.37,43.31,43.31,8500.0,37.3432,37.3519,37.3002,37.3002,8500.0
2014-03-21 15:15:00,43.3,43.41,43.29,43.41,27100.0,37.2916,37.3863,37.283,37.3863,27100.0
2014-03-21 15:20:00,43.37,43.48,43.36,43.47,34800.0,37.3519,37.4466,37.3432,37.438,34800.0
2014-03-21 15:25:00,43.5,43.54,43.45,43.53,7300.0,37.4638,37.4983,37.4208,37.4897,7300.0
2014-03-21 15:30:00,43.52,43.52,43.44,43.5,46900.0,37.481,37.481,37.4121,37.4638,46900.0
2014-03-21 15:35:00,43.5,43.56,43.46,43.52,116000.0,37.4638,37.5155,37.4294,37.481,116000.0
2014-03-21 15:40:00,43.51,43.61,43.49,43.59,23600.0,37.4724,37.5586,37.4552,37.5413,23600.0
2014-03-21 15:45:00,43.59,43.6,43.5,43.52,35500.0,37.5413,37.5499,37.4638,37.481,35500.0
2014-03-21 15:50:00,43.52,43.59,43.51,43.59,66100.0,37.481,37.5413,37.4724,37.5413,66100.0
2014-03-21 15:55:00,43.59,43.64,43.53,43.53,90800.0,37.5413,37.5844,37.4897,37.4897,90800.0
2014-03-24 09:30:00,43.93,44.0,43.84,44.0,21900.0,37.8342,37.8944,37.7566,37.8944,21900.0
2014-03-24 09:35:00,43.82,44.01,43.69,43.69,4000.0,37.7394,37.9031,37.6275,37.6275,4000.0
2014-03-24 09:40:00,43.7,43.76,43.46,43.47,7300.0,37.6361,37.6877,37.4294,37.438,7300.0
2014-03-24 09:45:00,43.54,43.6,43.31,43.31,20700.0,37.4983,37.5499,37.3002,37.3002,20700.0
2014-03-24 09:50:00,43.34,43.36,43.22,43.23,5400.0,37.326,37.3432,37.2227,37.2313,5400.0
2014-03-24 09:55:00,43.25,43.27,43.2,43.2,1400.0,37.2485,37.2657,37.2054,37.2054,1400.0
2014-03-24 10:00:00,43.18,43.23,43.06,43.11,19800.0,37.1882,37.2313,37.0849,37.1279,19800.0
2014-03-24 10:05:00,43.05,43.11,43.0,43.08,6900.0,37.0763,37.1279,37.0332,37.1021,6900.0
2014-03-24 10:10:00,43.09,43.16,43.03,43.12,31900.0,37.1107,37.171,37.059,37.1365,31900.0
2014-03-24 10:15:00,43.12,43.17,43.08,43.1,3700.0,37.1365,37.1796,37.1021,37.1193,3700.0
2014-03-24 10:20:00,43.08,43.14,43.03,43.03,6500.0,37.1021,37.1538,37.059,37.059,6500.0
2014-03-24 10:25:00,43.03,43.08,43.0,43.05,8600.0,37.059,37.1021,37.0332,37.0763,8600.0
2014-03-24 10:30:00,43.05,43.05,43.0,43.01,18400.0,37.0763,37.0763,37.0332,37.0418,18400.0
2014-03-24 10:35:00,43.02,43.08,43.02,43.06,6500.0,37.0504,37.1021,37.0504,37.0849,6500.0
2014-03-24 10:40:00,43.08,43.08,43.01,43.02,1800.0,37.1021,37.1021,37.0418,37.0504,1800.0
2014-03-24 10:45:00,43.03,43.05,43.0,43.0,14600.0,37.059,37.0763,37.0332,37.0332,14600.0
2014-03-24 10:50:00,43.0,43.12,43.0,43.06,19700.0,37.0332,37.1365,37.0332,37.0849,19700.0
2014-03-24 10:55:00,43.05,43.14,43.05,43.14,6700.0,37.0763,37.1538,37.0763,37.1538,6700.0
2014-03-24 11:00:00,43.12,43.12,43.07,43.11,10800.0,37.1365,37.1365,37.0935,37.1279,10800.0
2014-03-24 11:05:00,43.11,43.16,43.09,43.16,7300.0,37.1279,37.171,37.1107,37.171,7300.0
2014-03-24 11:10:00,43.16,43.16,43.0,43.01,24600.0,37.171,37.171,37.0332,37.0418,24600.0
2014-03-24 11:15:00,43.01,43.01,42.93,42.97,11300.0,37.0418,37.0418,36.9729,37.0074,11300.0
2014-03-24 11:20:00,42.97,43.0,42.96,42.96,6500.0,37.0074,37.0332,36.9988,36.9988,6500.0
2014-03-24 11:25:00,42.97,42.97,42.84,42.85,12900.0,37.0074,37.0074,36.8954,36.904,12900.0
2014-03-24 11:30:00,42.86,42.94,42.82,42.94,6300.0,36.9126,36.9815,36.8782,36.9815,6300.0
2014-03-24 11:35:00,42.95,42.96,42.91,42.95,4200.0,36.9901,36.9988,36.9557,36.9901,4200.0
2014-03-24 11:40:00,42.95,42.96,42.9,42.95,3300.0,36.9901,36.9988,36.9471,36.9901,3300.0
2014-03-24 11:45:00,42.94,42.94,42.85,42.86,5000.0,36.9815,36.9815,36.904,36.9126,5000.0
2014-03-24 11:50:00,42.85,42.9,42.84,42.9,4000.0,36.904,36.9471,36.8954,36.9471,4000.0
2014-03-24 11:55:00,42.88,42.9,42.87,42.9,3100.0,36.9299,36.9471,36.9212,36.9471,3100.0
2014-03-24 12:00:00,42.89,42.92,42.85,42.91,5100.0,36.9385,36.9643,36.904,36.9557,5100.0
2014-03-24 12:05:00,42.91,42.92,42.86,42.86,3200.0,36.9557,36.9643,36.9126,36.9126,3200.0
2014-03-24 12:10:00,42.86,42.93,42.81,42.81,9700.0,36.9126,36.9729,36.8696,36.8696,9700.0
2014-03-24 12:15:00,42.81,42.86,42.81,42.85,4600.0,36.8696,36.9126,36.8696,36.904,4600.0
2014-03-24 12:20:00,42.86,42.9,42.86,42.89,5600.0,36.9126,36.9471,36.9126,36.9385,5600.0
2014-03-24 12:25:00,42.89,42.89,42.8,42.81,8700.0,36.9385,36.9385,36.861,36.8696,8700.0
2014-03-24 12:30:00,42.82,42.89,42.82,42.89,4400.0,36.8782,36.9385,36.8782,36.9385,4400.0
2014-03-24 12:35:00,42.88,42.91,42.82,42.82,69500.0,36.9299,36.9557,36.8782,36.8782,69500.0
2014-03-24 12:40:00,42.84,42.87,42.83,42.85,4900.0,36.8954,36.9212,36.8868,36.904,4900.0
2014-03-24 12:45:00,42.85,42.87,42.83,42.84,4900.0,36.904,36.9212,36.8868,36.8954,4900.0
2014-03-24 12:50:00,42.86,42.94,42.86,42.88,3500.0,36.9126,36.9815,36.9126,36.9299,3500.0
2014-03-24 12:55:00,42.9,42.94,42.78,42.94,48000.0,36.9471,36.9815,36.8437,36.9815,48000.0
2014-03-24 13:00:00,42.92,42.97,42.91,42.97,3400.0,36.9643,37.0074,36.9557,37.0074,3400.0
2014-03-24 13:05:00,42.96,42.96,42.89,42.89,6200.0,36.9988,36.9988,36.9385,36.9385,6200.0
2014-03-24 13:10:00,42.88,42.88,42.75,42.86,20100.0,36.9299,36.9299,36.8179,36.9126,20100.0
2014-03-24 13:15:00,42.89,42.89,42.84,42.84,3100.0,36.9385,36.9385,36.8954,36.8954,3100.0
2014-03-24 13:20:00,42.86,42.93,42.84,42.88,4900.0,36.9126,36.9729,36.8954,36.9299,4900.0
2014-03-24 13:25:00,42.89,42.89,42.81,42.85,17200.0,36.9385,36.9385,36.8696,36.904,17200.0
2014-03-24 13:30:00,42.88,42.93,42.87,42.91,4400.0,36.9299,36.9729,36.9212,36.9557,4400.0
2014-03-24 13:35:00,42.9,42.91,42.88,42.89,4800.0,36.9471,36.9557,36.9299,36.9385,4800.0
2014-03-24 13:40:00,42.91,42.95,42.9,42.91,4100.0,36.9557,36.9901,36.9471,36.9557,4100.0
2014-03-24 13:45:00,42.91,42.93,42.89,42.9,6700.0,36.9557,36.9729,36.9385,36.9471,6700.0
2014-03-24 13:50:00,42.91,42.94,42.9,42.94,2600.0,36.9557,36.9815,36.9471,36.9815,2600.0
2014-03-24 13:55:00,42.94,42.95,42.9,42.94,7900.0,36.9815,36.9901,36.9471,36.9815,7900.0
2014-03-24 14:00:00,42.94,42.96,42.94,42.96,1700.0,36.9815,36.9988,36.9815,36.9988,1700.0
2014-03-24 14:05:00,42.97,43.0,42.95,42.95,5900.0,37.0074,37.0332,36.9901,36.9901,5900.0
2014-03-24 14:10:00,42.95,42.97,42.92,42.94,5100.0,36.9901,37.0074,36.9643,36.9815,5100.0
2014-03-24 14:15:00,42.94,42.95,42.87,42.87,8600.0,36.9815,36.9901,36.9212,36.9212,8600.0
2014-03-24 14:20:00,42.87,42.87,42.83,42.83,17800.0,36.9212,36.9212,36.8868,36.8868,17800.0
2014-03-24 14:25:00,42.83,42.84,42.83,42.84,23000.0,36.8868,36.8954,36.8868,36.8954,23000.0
2014-03-24 14:30:00,42.84,42.86,42.8,42.8,24700.0,36.8954,36.9126,36.861,36.861,24700.0
2014-03-24 14:35:00,42.81,42.81,42.79,42.8,24700.0,36.8696,36.8696,36.8523,36.861,24700.0
2014-03-24 14:40:00,42.81,42.96,42.81,42.95,34200.0,36.8696,36.9988,36.8696,36.9901,34200.0
2014-03-24 14:45:00,42.91,42.91,42.85,42.85,18900.0,36.9557,36.9557,36.904,36.904,18900.0
2014-03-24 14:50:00,42.85,42.88,42.85,42.87,11400.0,36.904,36.9299,36.904,36.9212,11400.0
2014-03-24 14:55:00,42.87,42.88,42.87,42.88,16400.0,36.9212,36.9299,36.9212,36.9299,16400.0
2014-03-24 15:00:00,42.87,42.88,42.78,42.78,10000.0,36.9212,36.9299,36.8437,36.8437,10000.0
2014-03-24 15:05:00,42.8,42.8,42.69,42.7,16200.0,36.861,36.861,36.7662,36.7748,16200.0
2014-03-24 15:10:00,42.7,42.72,42.66,42.71,16800.0,36.7748,36.7921,36.7404,36.7834,16800.0
2014-03-24 15:15:00,42.71,42.89,42.71,42.89,27000.0,36.7834,36.9385,36.7834,36.9385,27000.0
2014-03-24 15:20:00,42.86,42.89,42.86,42.88,12300.0,36.9126,36.9385,36.9126,36.9299,12300.0
2014-03-24 15:25:00,42.88,42.91,42.86,42.91,17800.0,36.9299,36.9557,36.9126,36.9557,17800.0
2014-03-24 15:30:00,42.92,43.0,42.92,42.99,17900.0,36.9643,37.0332,36.9643,37.0246,17900.0
2014-03-24 15:35:00,42.99,42.99,42.97,42.99,10100.0,37.0246,37.0246,37.0074,37.0246,10100.0
2014-03-24 15:40:00,42.99,42.99,42.89,42.98,52800.0,37.0246,37.0246,36.9385,37.016,52800.0
2014-03-24 15:45:00,42.97,43.0,42.94,42.99,25200.0,37.0074,37.0332,36.9815,37.0246,25200.0
2014-03-24 15:50:00,43.0,43.0,42.97,43.0,27200.0,37.0332,37.0332,37.0074,37.0332,27200.0
2014-03-24 15:55:00,43.0,43.04,42.97,42.98,54100.0,37.0332,37.0677,37.0074,37.016,54100.0
2014-03-25 09:30:00,43.0,43.34,42.9,43.34,23300.0,37.0332,37.326,36.9471,37.326,23300.0
2014-03-25 09:35:00,43.28,43.34,43.17,43.19,5400.0,37.2743,37.326,37.1796,37.1968,5400.0
2014-03-25 09:40:00,43.15,43.18,43.05,43.06,3600.0,37.1624,37.1882,37.0763,37.0849,3600.0
2014-03-25 09:45:00,42.99,43.09,42.9,43.09,8600.0,37.0246,37.1107,36.9471,37.1107,8600.0
2014-03-25 09:50:00,43.09,43.14,42.98,43.14,3000.0,37.1107,37.1538,37.016,37.1538,3000.0
2014-03-25 09:55:00,43.13,43.13,43.0,43.0,6000.0,37.1452,37.1452,37.0332,37.0332,6000.0
2014-03-25 10:00:00,43.03,43.18,43.03,43.18,5700.0,37.059,37.1882,37.059,37.1882,5700.0
2014-03-25 10:05:00,43.17,43.25,43.14,43.25,8800.0,37.1796,37.2485,37.1538,37.2485,8800.0
2014-03-25 10:10:00,43.3,43.36,43.23,43.25,4300.0,37.2916,37.3432,37.2313,37.2485,4300.0
2014-03-25 10:15:00,43.27,43.34,43.27,43.34,3300.0,37.2657,37.326,37.2657,37.326,3300.0
2014-03-25 10:20:00,43.29,43.33,43.23,43.27,11200.0,37.283,37.3174,37.2313,37.2657,11200.0
2014-03-25 10:25:00,43.23,43.23,43.12,43.12,5400.0,37.2313,37.2313,37.1365,37.1365,5400.0
2014-03-25 10:30:00,43.08,43.08,43.01,43.02,4600.0,37.1021,37.1021,37.0418,37.0504,4600.0
2014-03-25 10:35:00,43.0,43.0,42.96,43.0,8900.0,37.0332,37.0332,36.9988,37.0332,8900.0
2014-03-25 10:40:00,43.0,43.07,43.0,43.0,3800.0,37.0332,37.0935,37.0332,37.0332,3800.0
2014-03-25 10:45:00,43.0,43.02,42.96,42.99,8200.0,37.0332,37.0504,36.9988,37.0246,8200.0
2014-03-25 10:50:00,42.96,42.96,42.89,42.95,4100.0,36.9988,36.9988,36.9385,36.9901,4100.0
2014-03-25 10:55:00,42.94,42.95,42.89,42.94,5200.0,36.9815,36.9901,36.9385,36.9815,5200.0
2014-03-25 11:00:00,42.94,42.96,42.89,42.96,11700.0,36.9815,36.9988,36.9385,36.9988,11700.0
2014-03-25 11:05:00,42.98,42.99,42.93,42.99,6800.0,37.016,37.0246,36.9729,37.0246,6800.0
2014-03-25 11:10:00,42.96,42.96,42.84,42.92,13900.0,36.9988,36.9988,36.8954,36.9643,13900.0
2014-03-25 11:15:00,42.91,42.95,42.9,42.95,2200.0,36.9557,36.9901,36.9471,36.9901,2200.0
2014-03-25 11:20:00,43.01,43.01,42.97,42.98,5100.0,37.0418,37.0418,37.0074,37.016,5100.0
2014-03-25 11:25:00,42.98,43.0,42.95,42.98,5700.0,37.016,37.0332,36.9901,37.016,5700.0
2014-03-25 11:30:00,42.98,43.01,42.94,42.94,4700.0,37.016,37.0418,36.9815,36.9815,4700.0
2014-03-25 11:35:00,42.92,42.94,42.88,42.94,3000.0,36.9643,36.9815,36.9299,36.9815,3000.0
2014-03-25 11:40:00,42.96,42.98,42.95,42.95,3500.0,36.9988,37.016,36.9901,36.9901,3500.0
2014-03-25 11:45:00,42.96,43.0,42.91,42.95,10500.0,36.9988,37.0332,36.9557,36.9901,10500.0
2014-03-25 11:50:00,42.95,42.99,42.92,42.94,3300.0,36.9901,37.0246,36.9643,36.9815,3300.0
2014-03-25 11:55:00,42.95,43.03,42.92,43.03,5700.0,36.9901,37.059,36.9643,37.059,5700.0
2014-03-25 12:00:00,43.0,43.0,42.94,42.98,3200.0,37.0332,37.0332,36.9815,37.016,3200.0
2014-03-25 12:05:00,42.99,43.0,42.96,43.0,2600.0,37.0246,37.0332,36.9988,37.0332,2600.0
2014-03-25 12:10:00,43.03,43.03,42.98,42.98,2300.0,37.059,37.059,37.016,37.016,2300.0
2014-03-25 12:15:00,42.98,43.0,42.98,42.99,1300.0,37.016,37.0332,37.016,37.0246,1300.0
2014-03-25 12:20:00,42.99,43.0,42.91,42.91,4600.0,37.0246,37.0332,36.9557,36.9557,4600.0
2014-03-25 12:25:00,42.91,42.92,42.9,42.92,3200.0,36.9557,36.9643,36.9471,36.9643,3200.0
2014-03-25 12:30:00,42.91,42.96,42.9,42.96,3900.0,36.9557,36.9988,36.9471,36.9988,3900.0
2014-03-25 12:35:00,42.99,42.99,42.95,42.97,1100.0,37.0246,37.0246,36.9901,37.0074,1100.0
2014-03-25 12:40:00,42.99,43.01,42.96,42.96,2300.0,37.0246,37.0418,36.9988,36.9988,2300.0
2014-03-25 12:45:00,42.98,43.06,42.97,43.03,1200.0,37.016,37.0849,37.0074,37.059,1200.0
2014-03-25 12:50:00,43.03,43.04,43.02,43.03,1400.0,37.059,37.0677,37.0504,37.059,1400.0
2014-03-25 12:55:00,43.01,43.06,43.01,43.05,1000.0,37.0418,37.0849,37.0418,37.0763,1000.0
2014-03-25 13:00:00,43.07,43.09,43.04,43.06,2000.0,37.0935,37.1107,37.0677,37.0849,2000.0
2014-03-25 13:05:00,43.06,43.09,43.04,43.09,1400.0,37.0849,37.1107,37.0677,37.1107,1400.0
2014-03-25 13:10:00,43.1,43.11,43.1,43.1,3300.0,37.1193,37.1279,37.1193,37.1193,3300.0
2014-03-25 13:15:00,43.11,43.17,43.11,43.17,3900.0,37.1279,37.1796,37.1279,37.1796,3900.0
2014-03-25 13:20:00,43.17,43.24,43.17,43.21,2500.0,37.1796,37.2399,37.1796,37.2141,2500.0
2014-03-25 13:25:00,43.24,43.24,43.22,43.23,8300.0,37.2399,37.2399,37.2227,37.2313,8300.0
2014-03-25 13:30:00,43.23,43.24,43.21,43.21,8300.0,37.2313,37.2399,37.2141,37.2141,8300.0
2014-03-25 13:35:00,43.2,43.2,43.19,43.19,2000.0,37.2054,37.2054,37.1968,37.1968,2000.0
2014-03-25 13:40:00,43.19,43.21,43.18,43.19,1300.0,37.1968,37.2141,37.1882,37.1968,1300.0
2014-03-25 13:45:00,43.2,43.2,43.18,43.19,400.0,37.2054,37.2054,37.1882,37.1968,400.0
2014-03-25 13:50:00,43.19,43.21,43.19,43.21,800.0,37.1968,37.2141,37.1968,37.2141,800.0
2014-03-25 13:55:00,43.2,43.24,43.19,43.24,3000.0,37.2054,37.2399,37.1968,37.2399,3000.0
2014-03-25 14:00:00,43.23,43.24,43.21,43.23,3300.0,37.2313,37.2399,37.2141,37.2313,3300.0
2014-03-25 14:05:00,43.21,43.26,43.19,43.26,10900.0,37.2141,37.2571,37.1968,37.2571,10900.0
2014-03-25 14:10:00,43.26,43.3,43.26,43.3,7400.0,37.2571,37.2916,37.2571,37.2916,7400.0
2014-03-25 14:15:00,43.3,43.3,43.28,43.28,6900.0,37.2916,37.2916,37.2743,37.2743,6900.0
2014-03-25 14:20:00,43.28,43.34,43.27,43.34,7600.0,37.2743,37.326,37.2657,37.326,7600.0
2014-03-25 14:25:00,43.34,43.37,43.33,43.36,8900.0,37.326,37.3519,37.3174,37.3432,8900.0
2014-03-25 14:30:00,43.37,43.39,43.36,43.38,10400.0,37.3519,37.3691,37.3432,37.3605,10400.0
2014-03-25 14:35:00,43.36,43.39,43.36,43.37,6700.0,37.3432,37.3691,37.3432,37.3519,6700.0
2014-03-25 14:40:00,43.37,43.37,43.33,43.33,3600.0,37.3519,37.3519,37.3174,37.3174,3600.0
2014-03-25 14:45:00,43.31,43.36,43.31,43.33,9500.0,37.3002,37.3432,37.3002,37.3174,9500.0
2014-03-25 14:50:00,43.33,43.34,43.33,43.33,1800.0,37.3174,37.326,37.3174,37.3174,1800.0
2014-03-25 14:55:00,43.33,43.34,43.33,43.33,5300.0,37.3174,37.326,37.3174,37.3174,5300.0
2014-03-25 15:00:00,43.33,43.34,43.32,43.32,3000.0,37.3174,37.326,37.3088,37.3088,3000.0
2014-03-25 15:05:00,43.32,43.38,43.31,43.38,5600.0,37.3088,37.3605,37.3002,37.3605,5600.0
2014-03-25 15:10:00,43.37,43.41,43.36,43.4,3800.0,37.3519,37.3863,37.3432,37.3777,3800.0
2014-03-25 15:15:00,43.42,43.46,43.42,43.45,5000.0,37.3949,37.4294,37.3949,37.4208,5000.0
2014-03-25 15:20:00,43.45,43.48,43.44,43.44,8800.0,37.4208,37.4466,37.4121,37.4121,8800.0
2014-03-25 15:25:00,43.44,43.45,43.44,43.44,5500.0,37.4121,37.4208,37.4121,37.4121,5500.0
2014-03-25 15:30:00,43.44,43.47,43.4,43.4,14600.0,37.4121,37.438,37.3777,37.3777,14600.0
2014-03-25 15:35:00,43.4,43.44,43.4,43.44,18700.0,37.3777,37.4121,37.3777,37.4121,18700.0
2014-03-25 15:40:00,43.44,43.54,43.44,43.53,18200.0,37.4121,37.4983,37.4121,37.4897,18200.0
2014-03-25 15:45:00,43.53,43.58,43.51,43.57,29100.0,37.4897,37.5327,37.4724,37.5241,29100.0
2014-03-25 15:50:00,43.56,43.58,43.53,43.55,37700.0,37.5155,37.5327,37.4897,37.5069,37700.0
2014-03-25 15:55:00,43.56,43.65,43.56,43.64,79600.0,37.5155,37.593,37.5155,37.5844,79600.0
2014-03-26 09:30:00,43.88,43.88,43.65,43.76,8200.0,37.7911,37.7911,37.593,37.6877,8200.0
2014-03-26 09:35:00,43.7,43.82,43.66,43.7,3100.0,37.6361,37.7394,37.6016,37.6361,3100.0
2014-03-26 09:40:00,43.7,43.85,43.7,43.8,7100.0,37.6361,37.7653,37.6361,37.7222,7100.0
2014-03-26 09:45:00,43.82,43.83,43.63,43.72,4100.0,37.7394,37.748,37.5758,37.6533,4100.0
2014-03-26 09:50:00,43.82,43.82,43.58,43.6,1900.0,37.7394,37.7394,37.5327,37.5499,1900.0
2014-03-26 09:55:00,43.61,43.65,43.5,43.63,6700.0,37.5586,37.593,37.4638,37.5758,6700.0
2014-03-26 10:00:00,43.65,43.72,43.62,43.62,3000.0,37.593,37.6533,37.5672,37.5672,3000.0
2014-03-26 10:05:00,43.67,43.86,43.65,43.85,8300.0,37.6102,37.7739,37.593,37.7653,8300.0
2014-03-26 10:10:00,43.84,43.93,43.84,43.92,1300.0,37.7566,37.8342,37.7566,37.8255,1300.0
2014-03-26 10:15:00,43.92,43.97,43.91,43.91,3900.0,37.8255,37.8686,37.8169,37.8169,3900.0
2014-03-26 10:20:00,43.89,43.9,43.72,43.72,3300.0,37.7997,37.8083,37.6533,37.6533,3300.0
2014-03-26 10:25:00,43.67,43.81,43.67,43.81,2100.0,37.6102,37.7308,37.6102,37.7308,2100.0
2014-03-26 10:30:00,43.73,43.87,43.73,43.84,8700.0,37.6619,37.7825,37.6619,37.7566,8700.0
2014-03-26 10:35:00,43.84,43.87,43.74,43.74,4900.0,37.7566,37.7825,37.6705,37.6705,4900.0
2014-03-26 10:40:00,43.72,43.72,43.57,43.57,4000.0,37.6533,37.6533,37.5241,37.5241,4000.0
2014-03-26 10:45:00,43.59,43.66,43.58,43.66,4700.0,37.5413,37.6016,37.5327,37.6016,4700.0
2014-03-26 10:50:00,43.67,43.67,43.55,43.55,2800.0,37.6102,37.6102,37.5069,37.5069,2800.0
2014-03-26 10:55:00,43.52,43.59,43.49,43.52,4400.0,37.481,37.5413,37.4552,37.481,4400.0
2014-03-26 11:00:00,43.52,43.63,43.52,43.63,2600.0,37.481,37.5758,37.481,37.5758,2600.0
2014-03-26 11:05:00,43.61,43.61,43.57,43.6,2400.0,37.5586,37.5586,37.5241,37.5499,2400.0
2014-03-26 11:10:00,43.6,43.71,43.6,43.71,3400.0,37.5499,37.6447,37.5499,37.6447,3400.0
2014-03-26 11:15:00,43.69,43.72,43.58,43.72,8600.0,37.6275,37.6533,37.5327,37.6533,8600.0
2014-03-26 11:20:00,43.7,43.77,43.68,43.77,1600.0,37.6361,37.6964,37.6188,37.6964,1600.0
2014-03-26 11:25:00,43.74,43.81,43.72,43.77,3100.0,37.6705,37.7308,37.6533,37.6964,3100.0
2014-03-26 11:30:00,43.78,43.81,43.74,43.74,3700.0,37.705,37.7308,37.6705,37.6705,3700.0
2014-03-26 11:35:00,43.73,43.73,43.66,43.68,1400.0,37.6619,37.6619,37.6016,37.6188,1400.0
2014-03-26 11:40:00,43.68,43.7,43.64,43.64,6100.0,37.6188,37.6361,37.5844,37.5844,6100.0
2014-03-26 11:45:00,43.67,43.7,43.65,43.68,3400.0,37.6102,37.6361,37.593,37.6188,3400.0
2014-03-26 11:50:00,43.71,43.8,43.71,43.77,5200.0,37.6447,37.7222,37.6447,37.6964,5200.0
2014-03-26 11:55:00,43.77,43.85,43.75,43.84,5200.0,37.6964,37.7653,37.6791,37.7566,5200.0
2014-03-26 12:00:00,43.84,43.84,43.8,43.83,3900.0,37.7566,37.7566,37.7222,37.748,3900.0
2014-03-26 12:05:00,43.82,43.89,43.81,43.88,5400.0,37.7394,37.7997,37.7308,37.7911,5400.0
2014-03-26 12:10:00,43.88,43.93,43.88,43.92,3800.0,37.7911,37.8342,37.7911,37.8255,3800.0
2014-03-26 12:15:00,43.94,43.97,43.93,43.94,5200.0,37.8428,37.8686,37.8342,37.8428,5200.0
2014-03-26 12:20:00,43.94,43.94,43.91,43.93,3200.0,37.8428,37.8428,37.8169,37.8342,3200.0
2014-03-26 12:25:00,43.91,43.98,43.91,43.97,2700.0,37.8169,37.8772,37.8169,37.8686,2700.0
2014-03-26 12:30:00,43.96,43.98,43.94,43.96,3200.0,37.86,37.8772,37.8428,37.86,3200.0
2014-03-26 12:35:00,43.97,43.98,43.95,43.95,3800.0,37.8686,37.8772,37.8514,37.8514,3800.0
2014-03-26 12:40:00,43.95,43.97,43.94,43.95,2300.0,37.8514,37.8686,37.8428,37.8514,2300.0
2014-03-26 12:45:00,43.95,43.96,43.95,43.96,1900.0,37.8514,37.86,37.8514,37.86,1900.0
2014-03-26 12:50:00,43.97,43.98,43.95,43.97,5300.0,37.8686,37.8772,37.8514,37.8686,5300.0
2014-03-26 12:55:00,43.96,43.98,43.95,43.98,4900.0,37.86,37.8772,37.8514,37.8772,4900.0
2014-03-26 13:00:00,43.98,43.98,43.94,43.94,3300.0,37.8772,37.8772,37.8428,37.8428,3300.0
2014-03-26 13:05:00,43.93,43.94,43.87,43.92,3300.0,37.8342,37.8428,37.7825,37.8255,3300.0
2014-03-26 13:10:00,43.91,43.95,43.91,43.92,2900.0,37.8169,37.8514,37.8169,37.8255,2900.0
2014-03-26 13:15:00,43.93,43.93,43.91,43.91,2400.0,37.8342,37.8342,37.8169,37.8169,2400.0
2014-03-26 13:20:00,43.91,43.95,43.91,43.94,4200.0,37.8169,37.8514,37.8169,37.8428,4200.0
2014-03-26 13:25:00,43.93,43.93,43.86,43.86,4300.0,37.8342,37.8342,37.7739,37.7739,4300.0
2014-03-26 13:30:00,43.86,43.86,43.82,43.83,3900.0,37.7739,37.7739,37.7394,37.748,3900.0
2014-03-26 13:35:00,43.82,43.83,43.8,43.83,1900.0,37.7394,37.748,37.7222,37.748,1900.0
2014-03-26 13:40:00,43.84,43.84,43.77,43.79,4900.0,37.7566,37.7566,37.6964,37.7136,4900.0
2014-03-26 13:45:00,43.79,43.79,43.73,43.73,4200.0,37.7136,37.7136,37.6619,37.6619,4200.0
2014-03-26 13:50:00,43.73,43.73,43.7,43.72,2700.0,37.6619,37.6619,37.6361,37.6533,2700.0
2014-03-26 13:55:00,43.72,43.85,43.72,43.82,4200.0,37.6533,37.7653,37.6533,37.7394,4200.0
2014-03-26 14:00:00,43.81,43.81,43.73,43.75,3000.0,37.7308,37.7308,37.6619,37.6791,3000.0
2014-03-26 14:05:00,43.77,43.88,43.77,43.86,3500.0,37.6964,37.7911,37.6964,37.7739,3500.0
2014-03-26 14:10:00,43.87,43.87,43.76,43.76,5500.0,37.7825,37.7825,37.6877,37.6877,5500.0
2014-03-26 14:15:00,43.75,43.77,43.73,43.75,8000.0,37.6791,37.6964,37.6619,37.6791,8000.0
2014-03-26 14:20:00,43.75,43.8,43.75,43.8,4100.0,37.6791,37.7222,37.6791,37.7222,4100.0
2014-03-26 14:25:00,43.79,43.88,43.78,43.88,5500.0,37.7136,37.7911,37.705,37.7911,5500.0
2014-03-26 14:30:00,43.87,43.88,43.81,43.82,5200.0,37.7825,37.7911,37.7308,37.7394,5200.0
2014-03-26 14:35:00,43.83,43.86,43.79,43.79,8400.0,37.748,37.7739,37.7136,37.7136,8400.0
2014-03-26 14:40:00,43.81,43.82,43.8,43.81,11300.0,37.7308,37.7394,37.7222,37.7308,11300.0
2014-03-26 14:45:00,43.81,43.82,43.78,43.78,7600.0,37.7308,37.7394,37.705,37.705,7600.0
2014-03-26 14:50:00,43.78,43.83,43.78,43.81,6300.0,37.705,37.748,37.705,37.7308,6300.0
2014-03-26 14:55:00,43.81,43.81,43.78,43.79,8200.0,37.7308,37.7308,37.705,37.7136,8200.0
2014-03-26 15:00:00,43.79,43.82,43.79,43.8,7000.0,37.7136,37.7394,37.7136,37.7222,7000.0
2014-03-26 15:05:00,43.79,43.8,43.73,43.75,10600.0,37.7136,37.7222,37.6619,37.6791,10600.0
2014-03-26 15:10:00,43.76,43.78,43.73,43.74,5200.0,37.6877,37.705,37.6619,37.6705,5200.0
2014-03-26 15:15:00,43.75,43.78,43.73,43.76,10900.0,37.6791,37.705,37.6619,37.6877,10900.0
2014-03-26 15:20:00,43.77,43.79,43.73,43.75,15700.0,37.6964,37.7136,37.6619,37.6791,15700.0
2014-03-26 15:25:00,43.75,43.78,43.73,43.77,10800.0,37.6791,37.705,37.6619,37.6964,10800.0
2014-03-26 15:30:00,43.76,43.76,43.73,43.74,12500.0,37.6877,37.6877,37.6619,37.6705,12500.0
2014-03-26 15:35:00,43.75,43.76,43.67,43.68,13900.0,37.6791,37.6877,37.6102,37.6188,13900.0
2014-03-26 15:40:00,43.68,43.72,43.67,43.71,10900.0,37.6188,37.6533,37.6102,37.6447,10900.0
2014-03-26 15:45:00,43.71,43.73,43.64,43.66,23400.0,37.6447,37.6619,37.5844,37.6016,23400.0
2014-03-26 15:50:00,43.66,43.67,43.6,43.62,38400.0,37.6016,37.6102,37.5499,37.5672,38400.0
2014-03-26 15:55:00,43.62,43.64,43.56,43.58,52700.0,37.5672,37.5844,37.5155,37.5327,52700.0
2014-03-27 09:30:00,43.67,43.86,43.66,43.86,8500.0,37.6102,37.7739,37.6016,37.7739,8500.0
2014-03-27 09:35:00,43.83,43.83,43.73,43.73,7200.0,37.748,37.748,37.6619,37.6619,7200.0
2014-03-27 09:40:00,43.73,43.75,43.68,43.7,5600.0,37.6619,37.6791,37.6188,37.6361,5600.0
2014-03-27 09:45:00,43.7,43.94,43.7,43.94,4000.0,37.6361,37.8428,37.6361,37.8428,4000.0
2014-03-27 09:50:00,43.89,44.0,43.88,43.98,4900.0,37.7997,37.8944,37.7911,37.8772,4900.0
2014-03-27 09:55:00,43.98,44.0,43.92,43.96,4800.0,37.8772,37.8944,37.8255,37.86,4800.0
2014-03-27 10:00:00,43.95,43.99,43.94,43.99,8800.0,37.8514,37.8858,37.8428,37.8858,8800.0
2014-03-27 10:05:00,43.96,43.99,43.95,43.97,23300.0,37.86,37.8858,37.8514,37.8686,23300.0
2014-03-27 10:10:00,43.98,44.05,43.97,44.04,6300.0,37.8772,37.9375,37.8686,37.9289,6300.0
2014-03-27 10:15:00,44.04,44.08,43.99,44.08,7100.0,37.9289,37.9633,37.8858,37.9633,7100.0
2014-03-27 10:20:00,44.07,44.12,44.04,44.07,11300.0,37.9547,37.9978,37.9289,37.9547,11300.0
2014-03-27 10:25:00,44.09,44.12,43.99,44.03,8700.0,37.9719,37.9978,37.8858,37.9203,8700.0
2014-03-27 10:30:00,43.99,43.99,43.92,43.97,3800.0,37.8858,37.8858,37.8255,37.8686,3800.0
2014-03-27 10:35:00,43.97,43.97,43.9,43.93,3400.0,37.8686,37.8686,37.8083,37.8342,3400.0
2014-03-27 10:40:00,43.93,43.93,43.85,43.85,2500.0,37.8342,37.8342,37.7653,37.7653,2500.0
2014-03-27 10:45:00,43.85,43.87,43.74,43.76,120100.0,37.7653,37.7825,37.6705,37.6877,120100.0
2014-03-27 10:50:00,43.78,43.82,43.76,43.76,16600.0,37.705,37.7394,37.6877,37.6877,16600.0
2014-03-27 10:55:00,43.81,43.87,43.79,43.82,7600.0,37.7308,37.7825,37.7136,37.7394,7600.0
2014-03-27 11:00:00,43.85,43.88,43.79,43.81,4900.0,37.7653,37.7911,37.7136,37.7308,4900.0
2014-03-27 11:05:00,43.77,43.83,43.77,43.79,7400.0,37.6964,37.748,37.6964,37.7136,7400.0
2014-03-27 11:10:00,43.8,43.83,43.79,43.83,5700.0,37.7222,37.748,37.7136,37.748,5700.0
2014-03-27 11:15:00,43.85,43.86,43.82,43.84,8100.0,37.7653,37.7739,37.7394,37.7566,8100.0
2014-03-27 11:20:00,43.87,43.87,43.81,43.82,50100.0,37.7825,37.7825,37.7308,37.7394,50100.0
2014-03-27 11:25:00,43.85,43.91,43.85,43.85,2900.0,37.7653,37.8169,37.7653,37.7653,2900.0
2014-03-27 11:30:00,43.86,43.87,43.81,43.84,20800.0,37.7739,37.7825,37.7308,37.7566,20800.0
2014-03-27 11:35:00,43.84,43.88,43.82,43.85,14200.0,37.7566,37.7911,37.7394,37.7653,14200.0
2014-03-27 11:40:00,43.83,43.85,43.81,43.81,2300.0,37.748,37.7653,37.7308,37.7308,2300.0
2014-03-27 11:45:00,43.81,43.82,43.77,43.8,5800.0,37.7308,37.7394,37.6964,37.7222,5800.0
2014-03-27 11:50:00,43.79,43.8,43.75,43.77,2400.0,37.7136,37.7222,37.6791,37.6964,2400.0
2014-03-27 11:55:00,43.77,43.86,43.77,43.84,3200.0,37.6964,37.7739,37.6964,37.7566,3200.0
2014-03-27 12:00:00,43.82,43.84,43.77,43.77,4400.0,37.7394,37.7566,37.6964,37.6964,4400.0
2014-03-27 12:05:00,43.76,43.77,43.75,43.76,1400.0,37.6877,37.6964,37.6791,37.6877,1400.0
2014-03-27 12:10:00,43.77,43.83,43.77,43.82,2800.0,37.6964,37.748,37.6964,37.7394,2800.0
2014-03-27 12:15:00,43.82,43.87,43.8,43.81,18200.0,37.7394,37.7825,37.7222,37.7308,18200.0
2014-03-27 12:20:00,43.83,43.88,43.78,43.79,7300.0,37.748,37.7911,37.705,37.7136,7300.0
2014-03-27 12:25:00,43.79,43.84,43.77,43.8,3300.0,37.7136,37.7566,37.6964,37.7222,3300.0
2014-03-27 12:30:00,43.82,43.82,43.79,43.79,6000.0,37.7394,37.7394,37.7136,37.7136,6000.0
2014-03-27 12:35:00,43.79,43.79,43.73,43.75,2700.0,37.7136,37.7136,37.6619,37.6791,2700.0
2014-03-27 12:40:00,43.75,43.78,43.74,43.74,1600.0,37.6791,37.705,37.6705,37.6705,1600.0
2014-03-27 12:45:00,43.73,43.75,43.7,43.7,5800.0,37.6619,37.6791,37.6361,37.6361,5800.0
2014-03-27 12:50:00,43.7,43.7,43.62,43.64,2000.0,37.6361,37.6361,37.5672,37.5844,2000.0
2014-03-27 12:55:00,43.62,43.73,43.62,43.71,2200.0,37.5672,37.6619,37.5672,37.6447,2200.0
2014-03-27 13:00:00,43.7,43.72,43.68,43.69,6400.0,37.6361,37.6533,37.6188,37.6275,6400.0
2014-03-27 13:05:00,43.7,43.72,43.7,43.72,300.0,37.6361,37.6533,37.6361,37.6533,300.0
2014-03-27 13:10:00,43.69,43.74,43.68,43.68,2800.0,37.6275,37.6705,37.6188,37.6188,2800.0
2014-03-27 13:15:00,43.69,43.7,43.67,43.7,1600.0,37.6275,37.6361,37.6102,37.6361,1600.0
2014-03-27 13:20:00,43.68,43.78,43.68,43.78,700.0,37.6188,37.705,37.6188,37.705,700.0
2014-03-27 13:25:00,43.73,43.75,43.67,43.67,2700.0,37.6619,37.6791,37.6102,37.6102,2700.0
2014-03-27 13:30:00,43.68,43.69,43.59,43.61,4700.0,37.6188,37.6275,37.5413,37.5586,4700.0
2014-03-27 13:35:00,43.6,43.61,43.54,43.54,3600.0,37.5499,37.5586,37.4983,37.4983,3600.0
2014-03-27 13:40:00,43.56,43.6,43.54,43.54,3300.0,37.5155,37.5499,37.4983,37.4983,3300.0
2014-03-27 13:45:00,43.54,43.54,43.47,43.48,11200.0,37.4983,37.4983,37.438,37.4466,11200.0
2014-03-27 13:50:00,43.48,43.49,43.45,43.48,1800.0,37.4466,37.4552,37.4208,37.4466,1800.0
2014-03-27 13:55:00,43.47,43.47,43.41,43.46,7200.0,37.438,37.438,37.3863,37.4294,7200.0
2014-03-27 14:00:00,43.47,43.47,43.42,43.43,4000.0,37.438,37.438,37.3949,37.4035,4000.0
2014-03-27 14:05:00,43.4,43.44,43.4,43.43,5400.0,37.3777,37.4121,37.3777,37.4035,5400.0
2014-03-27 14:10:00,43.42,43.48,43.41,43.47,3700.0,37.3949,37.4466,37.3863,37.438,3700.0
2014-03-27 14:15:00,43.46,43.46,43.4,43.41,6800.0,37.4294,37.4294,37.3777,37.3863,6800.0
2014-03-27 14:20:00,43.41,43.44,43.4,43.44,6000.0,37.3863,37.4121,37.3777,37.4121,6000.0
2014-03-27 14:25:00,43.45,43.49,43.45,43.48,3200.0,37.4208,37.4552,37.4208,37.4466,3200.0
2014-03-27 14:30:00,43.5,43.51,43.45,43.46,7100.0,37.4638,37.4724,37.4208,37.4294,7100.0
2014-03-27 14:35:00,43.48,43.49,43.43,43.45,13500.0,37.4466,37.4552,37.4035,37.4208,13500.0
2014-03-27 14:40:00,43.42,43.48,43.42,43.48,1200.0,37.3949,37.4466,37.3949,37.4466,1200.0
2014-03-27 14:45:00,43.47,43.49,43.46,43.48,5500.0,37.438,37.4552,37.4294,37.4466,5500.0
2014-03-27 14:50:00,43.48,43.49,43.46,43.48,4500.0,37.4466,37.4552,37.4294,37.4466,4500.0
2014-03-27 14:55:00,43.48,43.49,43.47,43.49,3100.0,37.4466,37.4552,37.438,37.4552,3100.0
2014-03-27 15:00:00,43.51,43.51,43.44,43.44,6600.0,37.4724,37.4724,37.4121,37.4121,6600.0
2014-03-27 15:05:00,43.45,43.48,43.44,43.47,4100.0,37.4208,37.4466,37.4121,37.438,4100.0
2014-03-27 15:10:00,43.49,43.51,43.48,43.5,3400.0,37.4552,37.4724,37.4466,37.4638,3400.0
2014-03-27 15:15:00,43.51,43.53,43.51,43.51,2700.0,37.4724,37.4897,37.4724,37.4724,2700.0
2014-03-27 15:20:00,43.53,43.59,43.52,43.59,3500.0,37.4897,37.5413,37.481,37.5413,3500.0
2014-03-27 15:25:00,43.6,43.66,43.59,43.6,12300.0,37.5499,37.6016,37.5413,37.5499,12300.0
2014-03-27 15:30:00,43.62,43.62,43.58,43.58,6700.0,37.5672,37.5672,37.5327,37.5327,6700.0
2014-03-27 15:35:00,43.61,43.66,43.59,43.64,21200.0,37.5586,37.6016,37.5413,37.5844,21200.0
2014-03-27 15:40:00,43.65,43.69,43.62,43.65,13100.0,37.593,37.6275,37.5672,37.593,13100.0
2014-03-27 15:45:00,43.65,43.66,43.62,43.65,8000.0,37.593,37.6016,37.5672,37.593,8000.0
2014-03-27 15:50:00,43.65,43.68,43.64,43.67,16800.0,37.593,37.6188,37.5844,37.6102,16800.0
2014-03-27 15:55:00,43.67,43.71,43.65,43.69,40600.0,37.6102,37.6447,37.593,37.6275,40600.0
2014-03-28 09:30:00,43.98,44.08,43.84,44.06,8300.0,37.8772,37.9633,37.7566,37.9461,8300.0
2014-03-28 09:35:00,44.1,44.2,43.97,44.13,12200.0,37.9806,38.0667,37.8686,38.0064,12200.0
2014-03-28 09:40:00,44.09,44.12,44.08,44.12,1000.0,37.9719,37.9978,37.9633,37.9978,1000.0
2014-03-28 09:45:00,44.12,44.35,44.12,44.29,4800.0,37.9978,38.1959,37.9978,38.1442,4800.0
2014-03-28 09:50:00,44.26,44.28,44.17,44.28,3200.0,38.1184,38.1356,38.0408,38.1356,3200.0
2014-03-28 09:55:00,44.26,44.38,44.25,44.36,2100.0,38.1184,38.2217,38.1097,38.2045,2100.0
2014-03-28 10:00:00,44.35,44.42,44.34,44.42,4000.0,38.1959,38.2562,38.1873,38.2562,4000.0
2014-03-28 10:05:00,44.41,44.48,44.34,44.43,6600.0,38.2475,38.3078,38.1873,38.2648,6600.0
2014-03-28 10:10:00,44.43,44.52,44.43,44.49,4900.0,38.2648,38.3423,38.2648,38.3164,4900.0
2014-03-28 10:15:00,44.5,44.51,44.45,44.48,9700.0,38.3251,38.3337,38.282,38.3078,9700.0
2014-03-28 10:20:00,44.44,44.48,44.41,44.46,5100.0,38.2734,38.3078,38.2475,38.2906,5100.0
2014-03-28 10:25:00,44.43,44.5,44.42,44.48,6400.0,38.2648,38.3251,38.2562,38.3078,6400.0
2014-03-28 10:30:00,44.47,44.49,44.42,44.45,3000.0,38.2992,38.3164,38.2562,38.282,3000.0
2014-03-28 10:35:00,44.45,44.49,44.45,44.45,1800.0,38.282,38.3164,38.282,38.282,1800.0
2014-03-28 10:40:00,44.46,44.49,44.46,44.49,1900.0,38.2906,38.3164,38.2906,38.3164,1900.0
2014-03-28 10:45:00,44.49,44.53,44.49,44.53,1200.0,38.3164,38.3509,38.3164,38.3509,1200.0
2014-03-28 10:50:00,44.49,44.54,44.49,44.5,3500.0,38.3164,38.3595,38.3164,38.3251,3500.0
2014-03-28 10:55:00,44.5,44.56,44.5,44.56,5800.0,38.3251,38.3767,38.3251,38.3767,5800.0
2014-03-28 11:00:00,44.58,44.59,44.52,44.53,2600.0,38.394,38.4026,38.3423,38.3509,2600.0
2014-03-28 11:05:00,44.54,44.57,44.53,44.53,1900.0,38.3595,38.3853,38.3509,38.3509,1900.0
2014-03-28 11:10:00,44.53,44.58,44.52,44.55,3000.0,38.3509,38.394,38.3423,38.3681,3000.0
2014-03-28 11:15:00,44.53,44.57,44.53,44.57,2200.0,38.3509,38.3853,38.3509,38.3853,2200.0
2014-03-28 11:20:00,44.58,44.61,44.56,44.56,1500.0,38.394,38.4198,38.3767,38.3767,1500.0
2014-03-28 11:25:00,44.57,44.57,44.54,44.54,900.0,38.3853,38.3853,38.3595,38.3595,900.0
2014-03-28 11:30:00,44.54,44.54,44.48,44.48,2600.0,38.3595,38.3595,38.3078,38.3078,2600.0
2014-03-28 11:35:00,44.45,44.45,44.4,44.43,5100.0,38.282,38.282,38.2389,38.2648,5100.0
2014-03-28 11:40:00,44.43,44.53,44.41,44.49,4200.0,38.2648,38.3509,38.2475,38.3164,4200.0
2014-03-28 11:45:00,44.48,44.48,44.43,44.46,1700.0,38.3078,38.3078,38.2648,38.2906,1700.0
2014-03-28 11:50:00,44.46,44.48,44.45,44.48,1500.0,38.2906,38.3078,38.282,38.3078,1500.0
2014-03-28 11:55:00,44.48,44.52,44.47,44.48,1900.0,38.3078,38.3423,38.2992,38.3078,1900.0
2014-03-28 12:00:00,44.47,44.47,44.43,44.43,800.0,38.2992,38.2992,38.2648,38.2648,800.0
2014-03-28 12:05:00,44.44,44.5,44.44,44.48,1100.0,38.2734,38.3251,38.2734,38.3078,1100.0
2014-03-28 12:10:00,44.48,44.48,44.46,44.46,900.0,38.3078,38.3078,38.2906,38.2906,900.0
2014-03-28 12:15:00,44.46,44.47,44.43,44.43,2400.0,38.2906,38.2992,38.2648,38.2648,2400.0
2014-03-28 12:20:00,44.44,44.44,44.41,44.41,6500.0,38.2734,38.2734,38.2475,38.2475,6500.0
2014-03-28 12:25:00,44.41,44.41,44.34,44.34,3100.0,38.2475,38.2475,38.1873,38.1873,3100.0
2014-03-28 12:30:00,44.35,44.42,44.34,44.41,2200.0,38.1959,38.2562,38.1873,38.2475,2200.0
2014-03-28 12:35:00,44.38,44.38,44.34,44.35,1300.0,38.2217,38.2217,38.1873,38.1959,1300.0
2014-03-28 12:40:00,44.35,44.4,44.35,44.4,1600.0,38.1959,38.2389,38.1959,38.2389,1600.0
2014-03-28 12:45:00,44.39,44.39,44.34,44.34,1200.0,38.2303,38.2303,38.1873,38.1873,1200.0
2014-03-28 12:50:00,44.33,44.33,44.31,44.33,1600.0,38.1786,38.1786,38.1614,38.1786,1600.0
2014-03-28 12:55:00,44.31,44.31,44.28,44.28,1500.0,38.1614,38.1614,38.1356,38.1356,1500.0
2014-03-28 13:00:00,44.27,44.27,44.26,44.26,900.0,38.127,38.127,38.1184,38.1184,900.0
2014-03-28 13:05:00,44.27,44.27,44.27,44.27,900.0,38.127,38.127,38.127,38.127,900.0
2014-03-28 13:10:00,44.26,44.29,44.23,44.25,10000.0,38.1184,38.1442,38.0925,38.1097,10000.0
2014-03-28 13:15:00,44.26,44.26,44.25,44.25,5800.0,38.1184,38.1184,38.1097,38.1097,5800.0
2014-03-28 13:20:00,44.25,44.29,44.25,44.29,4300.0,38.1097,38.1442,38.1097,38.1442,4300.0
2014-03-28 13:25:00,44.29,44.29,44.26,44.26,2000.0,38.1442,38.1442,38.1184,38.1184,2000.0
2014-03-28 13:30:00,44.28,44.3,44.26,44.26,1900.0,38.1356,38.1528,38.1184,38.1184,1900.0
2014-03-28 13:35:00,44.27,44.28,44.26,44.27,1600.0,38.127,38.1356,38.1184,38.127,1600.0
2014-03-28 13:40:00,44.27,44.29,44.26,44.29,5500.0,38.127,38.1442,38.1184,38.1442,5500.0
2014-03-28 13:45:00,44.29,44.29,44.29,44.29,2400.0,38.1442,38.1442,38.1442,38.1442,2400.0
2014-03-28 13:50:00,44.29,44.3,44.28,44.29,14300.0,38.1442,38.1528,38.1356,38.1442,14300.0
2014-03-28 13:55:00,44.28,44.28,44.24,44.26,5400.0,38.1356,38.1356,38.1011,38.1184,5400.0
2014-03-28 14:00:00,44.25,44.26,44.24,44.24,5300.0,38.1097,38.1184,38.1011,38.1011,5300.0
2014-03-28 14:05:00,44.23,44.24,44.14,44.18,3000.0,38.0925,38.1011,38.015,38.0495,3000.0
2014-03-28 14:10:00,44.15,44.15,44.09,44.09,1400.0,38.0236,38.0236,37.9719,37.9719,1400.0
2014-03-28 14:15:00,44.07,44.07,44.0,44.0,3200.0,37.9547,37.9547,37.8944,37.8944,3200.0
2014-03-28 14:20:00,44.0,44.05,44.0,44.05,3500.0,37.8944,37.9375,37.8944,37.9375,3500.0
2014-03-28 14:25:00,44.06,44.14,44.06,44.14,1700.0,37.9461,38.015,37.9461,38.015,1700.0
2014-03-28 14:30:00,44.14,44.14,44.09,44.1,8500.0,38.015,38.015,37.9719,37.9806,8500.0
2014-03-28 14:35:00,44.09,44.1,44.05,44.05,5800.0,37.9719,37.9806,37.9375,37.9375,5800.0
2014-03-28 14:40:00,44.07,44.08,44.05,44.05,1000.0,37.9547,37.9633,37.9375,37.9375,1000.0
2014-03-28 14:45:00,44.03,44.08,44.0,44.04,3700.0,37.9203,37.9633,37.8944,37.9289,3700.0
2014-03-28 14:50:00,44.05,44.11,44.05,44.07,2600.0,37.9375,37.9892,37.9375,37.9547,2600.0
2014-03-28 14:55:00,44.09,44.09,44.0,44.02,44000.0,37.9719,37.9719,37.8944,37.9117,44000.0
2014-03-28 15:00:00,44.02,44.02,44.0,44.0,6800.0,37.9117,37.9117,37.8944,37.8944,6800.0
2014-03-28 15:05:00,43.99,44.0,43.97,43.98,2100.0,37.8858,37.8944,37.8686,37.8772,2100.0
2014-03-28 15:10:00,43.98,43.99,43.96,43.96,2200.0,37.8772,37.8858,37.86,37.86,2200.0
2014-03-28 15:15:00,43.94,44.03,43.9,43.99,3800.0,37.8428,37.9203,37.8083,37.8858,3800.0
2014-03-28 15:20:00,43.97,44.0,43.95,43.96,2000.0,37.8686,37.8944,37.8514,37.86,2000.0
2014-03-28 15:25:00,43.95,43.96,43.9,43.91,10000.0,37.8514,37.86,37.8083,37.8169,10000.0
2014-03-28 15:30:00,43.92,43.92,43.89,43.9,15600.0,37.8255,37.8255,37.7997,37.8083,15600.0
2014-03-28 15:35:00,43.89,43.91,43.89,43.9,6800.0,37.7997,37.8169,37.7997,37.8083,6800.0
2014-03-28 15:40:00,43.9,43.91,43.87,43.88,5900.0,37.8083,37.8169,37.7825,37.7911,5900.0
2014-03-28 15:45:00,43.87,43.88,43.84,43.86,15300.0,37.7825,37.7911,37.7566,37.7739,15300.0
2014-03-28 15:50:00,43.86,43.9,43.86,43.9,18900.0,37.7739,37.8083,37.7739,37.8083,18900.0
2014-03-28 15:55:00,43.89,43.91,43.87,43.89,29500.0,37.7997,37.8169,37.7825,37.7997,29500.0
2014-03-31 09:30:00,44.18,44.38,43.99,44.06,6400.0,38.0495,38.2217,37.8858,37.9461,6400.0
2014-03-31 09:35:00,44.06,44.09,43.98,44.09,2100.0,37.9461,37.9719,37.8772,37.9719,2100.0
2014-03-31 09:40:00,44.09,44.09,43.85,43.92,7600.0,37.9719,37.9719,37.7653,37.8255,7600.0
2014-03-31 09:45:00,43.88,43.96,43.76,43.96,15300.0,37.7911,37.86,37.6877,37.86,15300.0
2014-03-31 09:50:00,43.94,44.0,43.89,43.89,6600.0,37.8428,37.8944,37.7997,37.7997,6600.0
2014-03-31 09:55:00,43.89,44.0,43.89,44.0,7600.0,37.7997,37.8944,37.7997,37.8944,7600.0
2014-03-31 10:00:00,44.0,44.03,43.96,44.01,5400.0,37.8944,37.9203,37.86,37.9031,5400.0
2014-03-31 10:05:00,44.05,44.05,43.98,44.0,1400.0,37.9375,37.9375,37.8772,37.8944,1400.0
2014-03-31 10:10:00,43.96,44.02,43.96,43.98,1100.0,37.86,37.9117,37.86,37.8772,1100.0
2014-03-31 10:15:00,43.99,44.0,43.95,43.97,8700.0,37.8858,37.8944,37.8514,37.8686,8700.0
2014-03-31 10:20:00,43.97,44.03,43.95,43.97,3800.0,37.8686,37.9203,37.8514,37.8686,3800.0
2014-03-31 10:25:00,43.98,44.04,43.96,44.04,1800.0,37.8772,37.9289,37.86,37.9289,1800.0
2014-03-31 10:30:00,44.05,44.11,44.01,44.07,4800.0,37.9375,37.9892,37.9031,37.9547,4800.0
2014-03-31 10:35:00,44.05,44.13,44.01,44.13,5900.0,37.9375,38.0064,37.9031,38.0064,5900.0
2014-03-31 10:40:00,44.11,44.2,44.07,44.19,6000.0,37.9892,38.0667,37.9547,38.0581,6000.0
2014-03-31 10:45:00,44.15,44.25,44.14,44.19,6600.0,38.0236,38.1097,38.015,38.0581,6600.0
2014-03-31 10:50:00,44.18,44.22,44.14,44.14,1200.0,38.0495,38.0839,38.015,38.015,1200.0
2014-03-31 10:55:00,44.18,44.21,44.13,44.17,12900.0,38.0495,38.0753,38.0064,38.0408,12900.0
2014-03-31 11:00:00,44.18,44.26,44.14,44.26,4400.0,38.0495,38.1184,38.015,38.1184,4400.0
2014-03-31 11:05:00,44.27,44.32,44.23,44.32,9200.0,38.127,38.17,38.0925,38.17,9200.0
2014-03-31 11:10:00,44.25,44.33,44.22,44.25,7100.0,38.1097,38.1786,38.0839,38.1097,7100.0
2014-03-31 11:15:00,44.23,44.31,44.22,44.27,4100.0,38.0925,38.1614,38.0839,38.127,4100.0
2014-03-31 11:20:00,44.27,44.28,44.2,44.2,1800.0,38.127,38.1356,38.0667,38.0667,1800.0
2014-03-31 11:25:00,44.22,44.24,44.21,44.22,1500.0,38.0839,38.1011,38.0753,38.0839,1500.0
2014-03-31 11:30:00,44.21,44.22,44.12,44.12,2200.0,38.0753,38.0839,37.9978,37.9978,2200.0
2014-03-31 11:35:00,44.12,44.25,44.12,44.25,6400.0,37.9978,38.1097,37.9978,38.1097,6400.0
2014-03-31 11:40:00,44.25,44.26,44.24,44.25,700.0,38.1097,38.1184,38.1011,38.1097,700.0
2014-03-31 11:45:00,44.23,44.31,44.23,44.3,800.0,38.0925,38.1614,38.0925,38.1528,800.0
2014-03-31 11:50:00,44.33,44.4,44.33,44.39,2100.0,38.1786,38.2389,38.1786,38.2303,2100.0
2014-03-31 11:55:00,44.38,44.38,44.28,44.29,1800.0,38.2217,38.2217,38.1356,38.1442,1800.0
2014-03-31 12:00:00,44.31,44.37,44.31,44.37,500.0,38.1614,38.2131,38.1614,38.2131,500.0
2014-03-31 12:05:00,44.39,44.4,44.37,44.37,4200.0,38.2303,38.2389,38.2131,38.2131,4200.0
2014-03-31 12:10:00,44.39,44.39,44.34,44.36,1500.0,38.2303,38.2303,38.1873,38.2045,1500.0
2014-03-31 12:15:00,44.37,44.45,44.37,44.37,16800.0,38.2131,38.282,38.2131,38.2131,16800.0
2014-03-31 12:20:00,44.35,44.39,44.34,44.37,14300.0,38.1959,38.2303,38.1873,38.2131,14300.0
2014-03-31 12:25:00,44.37,44.38,44.35,44.35,900.0,38.2131,38.2217,38.1959,38.1959,900.0
2014-03-31 12:30:00,44.35,44.41,44.35,44.41,1100.0,38.1959,38.2475,38.1959,38.2475,1100.0
2014-03-31 12:35:00,44.45,44.53,44.43,44.46,14800.0,38.282,38.3509,38.2648,38.2906,14800.0
2014-03-31 12:40:00,44.52,44.53,44.5,44.52,2700.0,38.3423,38.3509,38.3251,38.3423,2700.0
2014-03-31 12:45:00,44.54,44.61,44.53,44.61,2800.0,38.3595,38.4198,38.3509,38.4198,2800.0
2014-03-31 12:50:00,44.61,44.66,44.6,44.64,4200.0,38.4198,38.4629,38.4112,38.4456,4200.0
2014-03-31 12:55:00,44.65,44.68,44.65,44.68,900.0,38.4542,38.4801,38.4542,38.4801,900.0
2014-03-31 13:00:00,44.68,44.7,44.63,44.63,4300.0,38.4801,38.4973,38.437,38.437,4300.0
2014-03-31 13:05:00,44.63,44.63,44.56,44.63,3300.0,38.437,38.437,38.3767,38.437,3300.0
2014-03-31 13:10:00,44.63,44.64,44.53,44.53,26700.0,38.437,38.4456,38.3509,38.3509,26700.0
2014-03-31 13:15:00,44.52,44.54,44.5,44.54,1600.0,38.3423,38.3595,38.3251,38.3595,1600.0
2014-03-31 13:20:00,44.53,44.57,44.52,44.53,3600.0,38.3509,38.3853,38.3423,38.3509,3600.0
2014-03-31 13:25:00,44.51,44.56,44.5,44.55,10900.0,38.3337,38.3767,38.3251,38.3681,10900.0
2014-03-31 13:30:00,44.56,44.61,44.56,44.57,2200.0,38.3767,38.4198,38.3767,38.3853,2200.0
2014-03-31 13:35:00,44.57,44.6,44.57,44.6,800.0,38.3853,38.4112,38.3853,38.4112,800.0
2014-03-31 13:40:00,44.62,44.63,44.62,44.63,1600.0,38.4284,38.437,38.4284,38.437,1600.0
2014-03-31 13:45:00,44.62,44.69,44.62,44.63,1800.0,38.4284,38.4887,38.4284,38.437,1800.0
2014-03-31 13:50:00,44.67,44.68,44.63,44.68,3800.0,38.4715,38.4801,38.437,38.4801,3800.0
2014-03-31 13:55:00,44.67,44.67,44.61,44.65,2400.0,38.4715,38.4715,38.4198,38.4542,2400.0
2014-03-31 14:00:00,44.67,44.69,44.65,44.69,600.0,38.4715,38.4887,38.4542,38.4887,600.0
2014-03-31 14:05:00,44.7,44.7,44.68,44.7,2400.0,38.4973,38.4973,38.4801,38.4973,2400.0
2014-03-31 14:10:00,44.72,44.72,44.69,44.69,1600.0,38.5145,38.5145,38.4887,38.4887,1600.0
2014-03-31 14:15:00,44.68,44.8,44.68,44.76,4800.0,38.4801,38.5834,38.4801,38.549,4800.0
2014-03-31 14:20:00,44.78,44.78,44.78,44.78,300.0,38.5662,38.5662,38.5662,38.5662,300.0
2014-03-31 14:25:00,44.78,44.82,44.78,44.82,1800.0,38.5662,38.6007,38.5662,38.6007,1800.0
2014-03-31 14:30:00,44.82,44.82,44.79,44.79,700.0,38.6007,38.6007,38.5748,38.5748,700.0
2014-03-31 14:35:00,44.8,44.8,44.75,44.75,3600.0,38.5834,38.5834,38.5404,38.5404,3600.0
2014-03-31 14:40:00,44.74,44.74,44.74,44.74,700.0,38.5318,38.5318,38.5318,38.5318,700.0
2014-03-31 14:45:00,44.75,44.76,44.73,44.76,1600.0,38.5404,38.549,38.5231,38.549,1600.0
2014-03-31 14:50:00,44.78,44.79,44.74,44.76,4200.0,38.5662,38.5748,38.5318,38.549,4200.0
2014-03-31 14:55:00,44.77,44.77,44.74,44.74,200.0,38.5576,38.5576,38.5318,38.5318,200.0
2014-03-31 15:00:00,44.74,44.76,44.71,44.71,3200.0,38.5318,38.549,38.5059,38.5059,3200.0
2014-03-31 15:05:00,44.72,44.75,44.71,44.74,2500.0,38.5145,38.5404,38.5059,38.5318,2500.0
2014-03-31 15:10:00,44.74,44.74,44.67,44.67,3300.0,38.5318,38.5318,38.4715,38.4715,3300.0
2014-03-31 15:15:00,44.66,44.72,44.64,44.71,3800.0,38.4629,38.5145,38.4456,38.5059,3800.0
2014-03-31 15:20:00,44.73,44.73,44.69,44.7,3700.0,38.5231,38.5231,38.4887,38.4973,3700.0
2014-03-31 15:25:00,44.7,44.73,44.68,44.7,5100.0,38.4973,38.5231,38.4801,38.4973,5100.0
2014-03-31 15:30:00,44.71,44.75,44.71,44.74,3800.0,38.5059,38.5404,38.5059,38.5318,3800.0
2014-03-31 15:35:00,44.73,44.74,44.71,44.72,9800.0,38.5231,38.5318,38.5059,38.5145,9800.0
2014-03-31 15:40:00,44.72,44.76,44.72,44.72,6400.0,38.5145,38.549,38.5145,38.5145,6400.0
2014-03-31 15:45:00,44.71,44.72,44.61,44.62,15600.0,38.5059,38.5145,38.4198,38.4284,15600.0
2014-03-31 15:50:00,44.62,44.69,44.62,44.69,24100.0,38.4284,38.4887,38.4284,38.4887,24100.0
2014-03-31 15:55:00,44.68,44.75,44.65,44.71,53000.0,38.4801,38.5404,38.4542,38.5059,53000.0
2014-04-01 09:30:00,44.69,44.85,44.69,44.85,24400.0,38.4887,38.6265,38.4887,38.6265,24400.0
2014-04-01 09:35:00,44.95,44.95,44.7,44.7,1000.0,38.7126,38.7126,38.4973,38.4973,1000.0
2014-04-01 09:40:00,44.74,44.75,44.63,44.65,6500.0,38.5318,38.5404,38.437,38.4542,6500.0
2014-04-01 09:45:00,44.67,44.83,44.65,44.81,5200.0,38.4715,38.6093,38.4542,38.592,5200.0
2014-04-01 09:50:00,44.81,44.86,44.75,44.75,4600.0,38.592,38.6351,38.5404,38.5404,4600.0
2014-04-01 09:55:00,44.68,44.8,44.65,44.74,9700.0,38.4801,38.5834,38.4542,38.5318,9700.0
2014-04-01 10:00:00,44.78,44.95,44.78,44.83,5700.0,38.5662,38.7126,38.5662,38.6093,5700.0
2014-04-01 10:05:00,44.88,44.99,44.81,44.95,35100.0,38.6523,38.7471,38.592,38.7126,35100.0
2014-04-01 10:10:00,44.94,44.94,44.8,44.85,4700.0,38.704,38.704,38.5834,38.6265,4700.0
2014-04-01 10:15:00,44.82,44.84,44.79,44.84,3700.0,38.6007,38.6179,38.5748,38.6179,3700.0
2014-04-01 10:20:00,44.84,44.85,44.75,44.75,3400.0,38.6179,38.6265,38.5404,38.5404,3400.0
2014-04-01 10:25:00,44.76,44.89,44.76,44.86,10800.0,38.549,38.6609,38.549,38.6351,10800.0
2014-04-01 10:30:00,44.84,44.85,44.82,44.83,5100.0,38.6179,38.6265,38.6007,38.6093,5100.0
2014-04-01 10:35:00,44.82,44.91,44.82,44.91,8600.0,38.6007,38.6782,38.6007,38.6782,8600.0
2014-04-01 10:40:00,44.89,44.98,44.87,44.98,34200.0,38.6609,38.7385,38.6437,38.7385,34200.0
2014-04-01 10:45:00,44.97,44.97,44.88,44.91,3800.0,38.7298,38.7298,38.6523,38.6782,3800.0
2014-04-01 10:50:00,44.89,44.96,44.87,44.96,11500.0,38.6609,38.7212,38.6437,38.7212,11500.0
2014-04-01 10:55:00,44.95,45.02,44.95,44.97,51600.0,38.7126,38.7729,38.7126,38.7298,51600.0
2014-04-01 11:00:00,44.95,44.96,44.88,44.96,2700.0,38.7126,38.7212,38.6523,38.7212,2700.0
2014-04-01 11:05:00,44.96,44.99,44.91,44.92,18900.0,38.7212,38.7471,38.6782,38.6868,18900.0
2014-04-01 11:10:00,44.92,44.95,44.84,44.84,21900.0,38.6868,38.7126,38.6179,38.6179,21900.0
2014-04-01 11:15:00,44.86,44.96,44.86,44.95,32000.0,38.6351,38.7212,38.6351,38.7126,32000.0
2014-04-01 11:20:00,44.92,44.95,44.9,44.91,15100.0,38.6868,38.7126,38.6696,38.6782,15100.0
2014-04-01 11:25:00,44.91,44.96,44.87,44.89,7500.0,38.6782,38.7212,38.6437,38.6609,7500.0
2014-04-01 11:30:00,44.89,44.99,44.87,44.99,5300.0,38.6609,38.7471,38.6437,38.7471,5300.0
2014-04-01 11:35:00,44.98,45.04,44.98,45.02,3400.0,38.7385,38.7901,38.7385,38.7729,3400.0
2014-04-01 11:40:00,45.01,45.05,44.89,44.99,50700.0,38.7643,38.7987,38.6609,38.7471,50700.0
2014-04-01 11:45:00,44.99,45.0,44.9,44.93,30500.0,38.7471,38.7557,38.6696,38.6954,30500.0
2014-04-01 11:50:00,44.93,44.94,44.88,44.92,3100.0,38.6954,38.704,38.6523,38.6868,3100.0
2014-04-01 11:55:00,44.92,44.92,44.87,44.87,7500.0,38.6868,38.6868,38.6437,38.6437,7500.0
2014-04-01 12:00:00,44.87,44.93,44.87,44.91,8300.0,38.6437,38.6954,38.6437,38.6782,8300.0
2014-04-01 12:05:00,44.92,44.98,44.91,44.92,9900.0,38.6868,38.7385,38.6782,38.6868,9900.0
2014-04-01 12:10:00,44.92,44.95,44.88,44.94,6300.0,38.6868,38.7126,38.6523,38.704,6300.0
2014-04-01 12:15:00,44.95,44.98,44.93,44.98,8400.0,38.7126,38.7385,38.6954,38.7385,8400.0
2014-04-01 12:20:00,44.98,45.01,44.97,44.98,10700.0,38.7385,38.7643,38.7298,38.7385,10700.0
2014-04-01 12:25:00,44.97,44.98,44.93,44.96,7600.0,38.7298,38.7385,38.6954,38.7212,7600.0
2014-04-01 12:30:00,44.96,45.0,44.96,44.99,10600.0,38.7212,38.7557,38.7212,38.7471,10600.0
2014-04-01 12:35:00,44.99,45.01,44.97,45.0,13400.0,38.7471,38.7643,38.7298,38.7557,13400.0
2014-04-01 12:40:00,45.01,45.05,45.0,45.04,64200.0,38.7643,38.7987,38.7557,38.7901,64200.0
2014-04-01 12:45:00,45.04,45.05,45.01,45.04,12900.0,38.7901,38.7987,38.7643,38.7901,12900.0
2014-04-01 12:50:00,45.05,45.05,44.98,45.01,23200.0,38.7987,38.7987,38.7385,38.7643,23200.0
2014-04-01 12:55:00,44.99,45.06,44.99,45.05,18900.0,38.7471,38.8074,38.7471,38.7987,18900.0
2014-04-01 13:00:00,45.05,45.08,45.04,45.08,40800.0,38.7987,38.8246,38.7901,38.8246,40800.0
2014-04-01 13:05:00,45.08,45.12,45.0,45.01,27900.0,38.8246,38.859,38.7557,38.7643,27900.0
2014-04-01 13:10:00,45.0,45.02,44.91,44.94,20200.0,38.7557,38.7729,38.6782,38.704,20200.0
2014-04-01 13:15:00,44.94,44.95,44.86,44.88,4500.0,38.704,38.7126,38.6351,38.6523,4500.0
2014-04-01 13:20:00,44.88,44.89,44.85,44.87,8500.0,38.6523,38.6609,38.6265,38.6437,8500.0
2014-04-01 13:25:00,44.88,44.95,44.88,44.95,7300.0,38.6523,38.7126,38.6523,38.7126,7300.0
2014-04-01 13:30:00,44.95,44.95,44.88,44.91,8000.0,38.7126,38.7126,38.6523,38.6782,8000.0
2014-04-01 13:35:00,44.92,44.97,44.92,44.97,6500.0,38.6868,38.7298,38.6868,38.7298,6500.0
2014-04-01 13:40:00,44.97,45.07,44.97,45.07,7100.0,38.7298,38.816,38.7298,38.816,7100.0
2014-04-01 13:45:00,45.07,45.12,45.07,45.09,12000.0,38.816,38.859,38.816,38.8332,12000.0
2014-04-01 13:50:00,45.09,45.09,44.99,45.03,9900.0,38.8332,38.8332,38.7471,38.7815,9900.0
2014-04-01 13:55:00,45.04,45.14,45.03,45.14,10600.0,38.7901,38.8762,38.7815,38.8762,10600.0
2014-04-01 14:00:00,45.15,45.27,45.15,45.25,38300.0,38.8849,38.9882,38.8849,38.971,38300.0
2014-04-01 14:05:00,45.24,45.25,45.13,45.16,6900.0,38.9624,38.971,38.8676,38.8935,6900.0
2014-04-01 14:10:00,45.18,45.24,45.18,45.23,14800.0,38.9107,38.9624,38.9107,38.9538,14800.0
2014-04-01 14:15:00,45.23,45.26,45.21,45.23,19600.0,38.9538,38.9796,38.9365,38.9538,19600.0
2014-04-01 14:20:00,45.23,45.26,45.21,45.26,12700.0,38.9538,38.9796,38.9365,38.9796,12700.0
2014-04-01 14:25:00,45.25,45.26,45.1,45.11,9300.0,38.971,38.9796,38.8418,38.8504,9300.0
2014-04-01 14:30:00,45.12,45.23,45.11,45.22,16700.0,38.859,38.9538,38.8504,38.9451,16700.0
2014-04-01 14:35:00,45.22,45.27,45.22,45.23,14800.0,38.9451,38.9882,38.9451,38.9538,14800.0
2014-04-01 14:40:00,45.24,45.27,45.23,45.23,10900.0,38.9624,38.9882,38.9538,38.9538,10900.0
2014-04-01 14:45:00,45.23,45.25,45.18,45.2,17800.0,38.9538,38.971,38.9107,38.9279,17800.0
2014-04-01 14:50:00,45.19,45.19,45.09,45.14,12800.0,38.9193,38.9193,38.8332,38.8762,12800.0
2014-04-01 14:55:00,45.13,45.23,45.13,45.2,16900.0,38.8676,38.9538,38.8676,38.9279,16900.0
2014-04-01 15:00:00,45.2,45.2,45.1,45.12,11800.0,38.9279,38.9279,38.8418,38.859,11800.0
2014-04-01 15:05:00,45.12,45.22,45.12,45.2,17100.0,38.859,38.9451,38.859,38.9279,17100.0
2014-04-01 15:10:00,45.2,45.21,45.2,45.21,8000.0,38.9279,38.9365,38.9279,38.9365,8000.0
2014-04-01 15:15:00,45.21,45.26,45.2,45.25,21400.0,38.9365,38.9796,38.9279,38.971,21400.0
2014-04-01 15:20:00,45.25,45.26,45.12,45.13,11700.0,38.971,38.9796,38.859,38.8676,11700.0
2014-04-01 15:25:00,45.13,45.22,45.13,45.19,15100.0,38.8676,38.9451,38.8676,38.9193,15100.0
2014-04-01 15:30:00,45.19,45.22,45.14,45.2,15900.0,38.9193,38.9451,38.8762,38.9279,15900.0
2014-04-01 15:35:00,45.2,45.2,45.19,45.19,7900.0,38.9279,38.9279,38.9193,38.9193,7900.0
2014-04-01 15:40:00,45.2,45.26,45.19,45.2,26200.0,38.9279,38.9796,38.9193,38.9279,26200.0
2014-04-01 15:45:00,45.2,45.26,45.19,45.22,23800.0,38.9279,38.9796,38.9193,38.9451,23800.0
2014-04-01 15:50:00,45.22,45.26,45.21,45.21,63300.0,38.9451,38.9796,38.9365,38.9365,63300.0
2014-04-01 15:55:00,45.22,45.28,45.19,45.25,103300.0,38.9451,38.9968,38.9193,38.971,103300.0
2014-04-02 09:30:00,44.99,45.32,44.99,45.09,9900.0,38.7471,39.0313,38.7471,38.8332,9900.0
2014-04-02 09:35:00,45.1,45.32,45.09,45.09,3600.0,38.8418,39.0313,38.8332,38.8332,3600.0
2014-04-02 09:40:00,45.15,45.18,45.03,45.03,2000.0,38.8849,38.9107,38.7815,38.7815,2000.0
2014-04-02 09:45:00,45.04,45.12,44.99,45.05,7400.0,38.7901,38.859,38.7471,38.7987,7400.0
2014-04-02 09:50:00,45.07,45.16,45.05,45.12,8600.0,38.816,38.8935,38.7987,38.859,8600.0
2014-04-02 09:55:00,45.13,45.16,44.97,44.97,3700.0,38.8676,38.8935,38.7298,38.7298,3700.0
2014-04-02 10:00:00,45.01,45.08,44.99,44.99,2100.0,38.7643,38.8246,38.7471,38.7471,2100.0
2014-04-02 10:05:00,45.01,45.11,44.87,45.05,14500.0,38.7643,38.8504,38.6437,38.7987,14500.0
2014-04-02 10:10:00,45.07,45.14,45.03,45.07,4100.0,38.816,38.8762,38.7815,38.816,4100.0
2014-04-02 10:15:00,45.07,45.13,45.02,45.07,4000.0,38.816,38.8676,38.7729,38.816,4000.0
2014-04-02 10:20:00,45.11,45.18,45.11,45.17,4800.0,38.8504,38.9107,38.8504,38.9021,4800.0
2014-04-02 10:25:00,45.18,45.2,45.17,45.17,2800.0,38.9107,38.9279,38.9021,38.9021,2800.0
2014-04-02 10:30:00,45.21,45.25,45.15,45.15,1400.0,38.9365,38.971,38.8849,38.8849,1400.0
2014-04-02 10:35:00,45.19,45.23,45.19,45.23,1200.0,38.9193,38.9538,38.9193,38.9538,1200.0
2014-04-02 10:40:00,45.23,45.24,45.2,45.21,2900.0,38.9538,38.9624,38.9279,38.9365,2900.0
2014-04-02 10:45:00,45.21,45.24,45.21,45.21,1100.0,38.9365,38.9624,38.9365,38.9365,1100.0
2014-04-02 10:50:00,45.21,45.22,45.18,45.2,2500.0,38.9365,38.9451,38.9107,38.9279,2500.0
2014-04-02 10:55:00,45.2,45.24,45.2,45.24,2600.0,38.9279,38.9624,38.9279,38.9624,2600.0
2014-04-02 11:00:00,45.25,45.27,45.23,45.25,2500.0,38.971,38.9882,38.9538,38.971,2500.0
2014-04-02 11:05:00,45.22,45.23,45.19,45.21,2500.0,38.9451,38.9538,38.9193,38.9365,2500.0
2014-04-02 11:10:00,45.22,45.22,45.15,45.19,4100.0,38.9451,38.9451,38.8849,38.9193,4100.0
2014-04-02 11:15:00,45.19,45.21,45.17,45.21,2700.0,38.9193,38.9365,38.9021,38.9365,2700.0
2014-04-02 11:20:00,45.21,45.22,45.17,45.18,2300.0,38.9365,38.9451,38.9021,38.9107,2300.0
2014-04-02 11:25:00,45.18,45.28,45.12,45.23,12000.0,38.9107,38.9968,38.859,38.9538,12000.0
2014-04-02 11:30:00,45.18,45.18,45.14,45.17,1000.0,38.9107,38.9107,38.8762,38.9021,1000.0
2014-04-02 11:35:00,45.17,45.2,45.13,45.15,2900.0,38.9021,38.9279,38.8676,38.8849,2900.0
2014-04-02 11:40:00,45.15,45.16,45.13,45.15,1000.0,38.8849,38.8935,38.8676,38.8849,1000.0
2014-04-02 11:45:00,45.13,45.14,45.11,45.12,1200.0,38.8676,38.8762,38.8504,38.859,1200.0
2014-04-02 11:50:00,45.1,45.12,45.09,45.12,1700.0,38.8418,38.859,38.8332,38.859,1700.0
2014-04-02 11:55:00,45.14,45.14,45.05,45.05,1500.0,38.8762,38.8762,38.7987,38.7987,1500.0
2014-04-02 12:00:00,45.09,45.13,45.07,45.07,2900.0,38.8332,38.8676,38.816,38.816,2900.0
2014-04-02 12:05:00,45.1,45.16,45.1,45.15,3300.0,38.8418,38.8935,38.8418,38.8849,3300.0
2014-04-02 12:10:00,45.12,45.18,45.12,45.18,1900.0,38.859,38.9107,38.859,38.9107,1900.0
2014-04-02 12:15:00,45.19,45.25,45.18,45.24,3300.0,38.9193,38.971,38.9107,38.9624,3300.0
2014-04-02 12:20:00,45.22,45.25,45.2,45.25,1700.0,38.9451,38.971,38.9279,38.971,1700.0
2014-04-02 12:25:00,45.25,45.26,45.2,45.2,10100.0,38.971,38.9796,38.9279,38.9279,10100.0
2014-04-02 12:30:00,45.2,45.25,45.18,45.25,5100.0,38.9279,38.971,38.9107,38.971,5100.0
2014-04-02 12:35:00,45.25,45.26,45.22,45.25,6200.0,38.971,38.9796,38.9451,38.971,6200.0
2014-04-02 12:40:00,45.25,45.27,45.24,45.26,6300.0,38.971,38.9882,38.9624,38.9796,6300.0
2014-04-02 12:45:00,45.22,45.27,45.22,45.25,2300.0,38.9451,38.9882,38.9451,38.971,2300.0
2014-04-02 12:50:00,45.27,45.27,45.24,45.26,2000.0,38.9882,38.9882,38.9624,38.9796,2000.0
2014-04-02 12:55:00,45.27,45.27,45.24,45.24,1800.0,38.9882,38.9882,38.9624,38.9624,1800.0
2014-04-02 13:00:00,45.25,45.25,45.23,45.23,2700.0,38.971,38.971,38.9538,38.9538,2700.0
2014-04-02 13:05:00,45.24,45.24,45.2,45.2,2000.0,38.9624,38.9624,38.9279,38.9279,2000.0
2014-04-02 13:10:00,45.19,45.21,45.18,45.2,6300.0,38.9193,38.9365,38.9107,38.9279,6300.0
2014-04-02 13:15:00,45.2,45.22,45.2,45.22,1500.0,38.9279,38.9451,38.9279,38.9451,1500.0
2014-04-02 13:20:00,45.21,45.21,45.19,45.2,7200.0,38.9365,38.9365,38.9193,38.9279,7200.0
2014-04-02 13:25:00,45.21,45.21,45.2,45.2,500.0,38.9365,38.9365,38.9279,38.9279,500.0
2014-04-02 13:30:00,45.2,45.21,45.19,45.2,1900.0,38.9279,38.9365,38.9193,38.9279,1900.0
2014-04-02 13:35:00,45.21,45.21,45.19,45.2,5000.0,38.9365,38.9365,38.9193,38.9279,5000.0
2014-04-02 13:40:00,45.21,45.22,45.19,45.2,2300.0,38.9365,38.9451,38.9193,38.9279,2300.0
2014-04-02 13:45:00,45.2,45.25,45.2,45.25,1400.0,38.9279,38.971,38.9279,38.971,1400.0
2014-04-02 13:50:00,45.24,45.25,45.23,45.24,9000.0,38.9624,38.971,38.9538,38.9624,9000.0
2014-04-02 13:55:00,45.23,45.29,45.23,45.26,6700.0,38.9538,39.0054,38.9538,38.9796,6700.0
2014-04-02 14:00:00,45.26,45.3,45.25,45.28,5800.0,38.9796,39.014,38.971,38.9968,5800.0
2014-04-02 14:05:00,45.27,45.27,45.23,45.25,3200.0,38.9882,38.9882,38.9538,38.971,3200.0
2014-04-02 14:10:00,45.26,45.28,45.25,45.28,2500.0,38.9796,38.9968,38.971,38.9968,2500.0
2014-04-02 14:15:00,45.26,45.26,45.25,45.26,2600.0,38.9796,38.9796,38.971,38.9796,2600.0
2014-04-02 14:20:00,45.26,45.26,45.24,45.25,4400.0,38.9796,38.9796,38.9624,38.971,4400.0
2014-04-02 14:25:00,45.24,45.25,45.19,45.21,9100.0,38.9624,38.971,38.9193,38.9365,9100.0
2014-04-02 14:30:00,45.21,45.22,45.18,45.18,3400.0,38.9365,38.9451,38.9107,38.9107,3400.0
2014-04-02 14:35:00,45.17,45.23,45.17,45.23,3700.0,38.9021,38.9538,38.9021,38.9538,3700.0
2014-04-02 14:40:00,45.22,45.22,45.2,45.21,6400.0,38.9451,38.9451,38.9279,38.9365,6400.0
2014-04-02 14:45:00,45.21,45.26,45.21,45.25,12700.0,38.9365,38.9796,38.9365,38.971,12700.0
2014-04-02 14:50:00,45.24,45.26,45.23,45.26,7800.0,38.9624,38.9796,38.9538,38.9796,7800.0
2014-04-02 14:55:00,45.26,45.28,45.2,45.28,12700.0,38.9796,38.9968,38.9279,38.9968,12700.0
2014-04-02 15:00:00,45.28,45.28,45.22,45.24,8300.0,38.9968,38.9968,38.9451,38.9624,8300.0
2014-04-02 15:05:00,45.24,45.29,45.24,45.26,5300.0,38.9624,39.0054,38.9624,38.9796,5300.0
2014-04-02 15:10:00,45.26,45.29,45.25,45.29,5700.0,38.9796,39.0054,38.971,39.0054,5700.0
2014-04-02 15:15:00,45.29,45.29,45.26,45.26,4400.0,39.0054,39.0054,38.9796,38.9796,4400.0
2014-04-02 15:20:00,45.26,45.29,45.24,45.29,9900.0,38.9796,39.0054,38.9624,39.0054,9900.0
2014-04-02 15:25:00,45.27,45.34,45.25,45.34,6800.0,38.9882,39.0485,38.971,39.0485,6800.0
2014-04-02 15:30:00,45.34,45.35,45.31,45.33,7900.0,39.0485,39.0571,39.0227,39.0399,7900.0
2014-04-02 15:35:00,45.34,45.35,45.32,45.34,4900.0,39.0485,39.0571,39.0313,39.0485,4900.0
2014-04-02 15:40:00,45.34,45.39,45.33,45.37,10700.0,39.0485,39.0916,39.0399,39.0743,10700.0
2014-04-02 15:45:00,45.36,45.4,45.31,45.35,21400.0,39.0657,39.1002,39.0227,39.0571,21400.0
2014-04-02 15:50:00,45.35,45.37,45.34,45.35,10800.0,39.0571,39.0743,39.0485,39.0571,10800.0
2014-04-02 15:55:00,45.35,45.38,45.35,45.36,37800.0,39.0571,39.0829,39.0571,39.0657,37800.0
2014-04-03 09:30:00,44.57,44.9,44.57,44.82,33900.0,38.3853,38.6696,38.3853,38.6007,33900.0
2014-04-03 09:35:00,44.79,44.97,44.77,44.87,13100.0,38.5748,38.7298,38.5576,38.6437,13100.0
2014-04-03 09:40:00,44.87,44.99,44.87,44.93,3600.0,38.6437,38.7471,38.6437,38.6954,3600.0
2014-04-03 09:45:00,44.98,44.98,44.86,44.88,14100.0,38.7385,38.7385,38.6351,38.6523,14100.0
2014-04-03 09:50:00,44.96,44.97,44.89,44.97,8000.0,38.7212,38.7298,38.6609,38.7298,8000.0
2014-04-03 09:55:00,44.95,44.97,44.82,44.92,7200.0,38.7126,38.7298,38.6007,38.6868,7200.0
2014-04-03 10:00:00,44.92,44.97,44.87,44.87,4000.0,38.6868,38.7298,38.6437,38.6437,4000.0
2014-04-03 10:05:00,44.87,44.95,44.84,44.88,7700.0,38.6437,38.7126,38.6179,38.6523,7700.0
2014-04-03 10:10:00,44.88,44.93,44.84,44.89,1000.0,38.6523,38.6954,38.6179,38.6609,1000.0
2014-04-03 10:15:00,44.87,44.99,44.84,44.97,4800.0,38.6437,38.7471,38.6179,38.7298,4800.0
2014-04-03 10:20:00,44.95,45.01,44.95,45.0,3200.0,38.7126,38.7643,38.7126,38.7557,3200.0
2014-04-03 10:25:00,44.96,44.98,44.92,44.92,2700.0,38.7212,38.7385,38.6868,38.6868,2700.0
2014-04-03 10:30:00,44.92,44.95,44.91,44.91,3600.0,38.6868,38.7126,38.6782,38.6782,3600.0
2014-04-03 10:35:00,44.92,44.93,44.87,44.93,3300.0,38.6868,38.6954,38.6437,38.6954,3300.0
2014-04-03 10:40:00,44.93,44.98,44.92,44.93,3200.0,38.6954,38.7385,38.6868,38.6954,3200.0
2014-04-03 10:45:00,44.91,44.91,44.84,44.85,1800.0,38.6782,38.6782,38.6179,38.6265,1800.0
2014-04-03 10:50:00,44.83,44.93,44.83,44.93,3400.0,38.6093,38.6954,38.6093,38.6954,3400.0
2014-04-03 10:55:00,44.92,44.94,44.9,44.94,1800.0,38.6868,38.704,38.6696,38.704,1800.0
2014-04-03 11:00:00,44.93,44.99,44.93,44.96,5100.0,38.6954,38.7471,38.6954,38.7212,5100.0
2014-04-03 11:05:00,44.96,44.96,44.87,44.89,2000.0,38.7212,38.7212,38.6437,38.6609,2000.0
2014-04-03 11:10:00,44.91,44.91,44.74,44.79,7000.0,38.6782,38.6782,38.5318,38.5748,7000.0
2014-04-03 11:15:00,44.77,44.77,44.7,44.75,14100.0,38.5576,38.5576,38.4973,38.5404,14100.0
2014-04-03 11:20:00,44.74,44.75,44.67,44.67,4200.0,38.5318,38.5404,38.4715,38.4715,4200.0
2014-04-03 11:25:00,44.69,44.73,44.69,44.69,3400.0,38.4887,38.5231,38.4887,38.4887,3400.0
2014-04-03 11:30:00,44.7,44.72,44.67,44.72,4500.0,38.4973,38.5145,38.4715,38.5145,4500.0
2014-04-03 11:35:00,44.72,44.75,44.7,44.75,2800.0,38.5145,38.5404,38.4973,38.5404,2800.0
2014-04-03 11:40:00,44.75,44.77,44.72,44.72,10500.0,38.5404,38.5576,38.5145,38.5145,10500.0
2014-04-03 11:45:00,44.72,44.72,44.66,44.69,3200.0,38.5145,38.5145,38.4629,38.4887,3200.0
2014-04-03 11:50:00,44.7,44.74,44.69,44.74,2100.0,38.4973,38.5318,38.4887,38.5318,2100.0
2014-04-03 11:55:00,44.74,44.75,44.71,44.71,3700.0,38.5318,38.5404,38.5059,38.5059,3700.0
2014-04-03 12:00:00,44.7,44.76,44.7,44.73,2600.0,38.4973,38.549,38.4973,38.5231,2600.0
2014-04-03 12:05:00,44.75,44.75,44.7,44.7,2500.0,38.5404,38.5404,38.4973,38.4973,2500.0
2014-04-03 12:10:00,44.7,44.71,44.68,44.69,3100.0,38.4973,38.5059,38.4801,38.4887,3100.0
2014-04-03 12:15:00,44.69,44.69,44.62,44.67,4600.0,38.4887,38.4887,38.4284,38.4715,4600.0
2014-04-03 12:20:00,44.65,44.71,44.65,44.7,2700.0,38.4542,38.5059,38.4542,38.4973,2700.0
2014-04-03 12:25:00,44.69,44.7,44.66,44.7,5800.0,38.4887,38.4973,38.4629,38.4973,5800.0
2014-04-03 12:30:00,44.71,44.71,44.69,44.69,2600.0,38.5059,38.5059,38.4887,38.4887,2600.0
2014-04-03 12:35:00,44.7,44.7,44.66,44.69,3600.0,38.4973,38.4973,38.4629,38.4887,3600.0
2014-04-03 12:40:00,44.69,44.72,44.69,44.71,6000.0,38.4887,38.5145,38.4887,38.5059,6000.0
2014-04-03 12:45:00,44.71,44.72,44.7,44.7,5500.0,38.5059,38.5145,38.4973,38.4973,5500.0
2014-04-03 12:50:00,44.69,44.75,44.68,44.73,8000.0,38.4887,38.5404,38.4801,38.5231,8000.0
2014-04-03 12:55:00,44.73,44.74,44.73,44.73,7700.0,38.5231,38.5318,38.5231,38.5231,7700.0
2014-04-03 13:00:00,44.73,44.73,44.7,44.7,12200.0,38.5231,38.5231,38.4973,38.4973,12200.0
2014-04-03 13:05:00,44.7,44.71,44.69,44.7,5900.0,38.4973,38.5059,38.4887,38.4973,5900.0
2014-04-03 13:10:00,44.7,44.71,44.69,44.7,10400.0,38.4973,38.5059,38.4887,38.4973,10400.0
2014-04-03 13:15:00,44.7,44.7,44.7,44.7,1900.0,38.4973,38.4973,38.4973,38.4973,1900.0
2014-04-03 13:20:00,44.7,44.71,44.69,44.7,4400.0,38.4973,38.5059,38.4887,38.4973,4400.0
2014-04-03 13:25:00,44.7,44.71,44.69,44.7,13500.0,38.4973,38.5059,38.4887,38.4973,13500.0
2014-04-03 13:30:00,44.69,44.71,44.69,44.7,7000.0,38.4887,38.5059,38.4887,38.4973,7000.0
2014-04-03 13:35:00,44.7,44.71,44.69,44.71,9300.0,38.4973,38.5059,38.4887,38.5059,9300.0
2014-04-03 13:40:00,44.71,44.71,44.69,44.7,10000.0,38.5059,38.5059,38.4887,38.4973,10000.0
2014-04-03 13:45:00,44.7,44.76,44.69,44.76,12800.0,38.4973,38.549,38.4887,38.549,12800.0
2014-04-03 13:50:00,44.76,44.76,44.72,44.72,13300.0,38.549,38.549,38.5145,38.5145,13300.0
2014-04-03 13:55:00,44.72,44.73,44.7,44.71,4800.0,38.5145,38.5231,38.4973,38.5059,4800.0
2014-04-03 14:00:00,44.72,44.72,44.7,44.71,2500.0,38.5145,38.5145,38.4973,38.5059,2500.0
2014-04-03 14:05:00,44.71,44.72,44.68,44.7,13100.0,38.5059,38.5145,38.4801,38.4973,13100.0
2014-04-03 14:10:00,44.71,44.72,44.69,44.71,2400.0,38.5059,38.5145,38.4887,38.5059,2400.0
2014-04-03 14:15:00,44.71,44.72,44.7,44.71,7100.0,38.5059,38.5145,38.4973,38.5059,7100.0
2014-04-03 14:20:00,44.7,44.71,44.7,44.71,4400.0,38.4973,38.5059,38.4973,38.5059,4400.0
2014-04-03 14:25:00,44.7,44.71,44.69,44.7,6000.0,38.4973,38.5059,38.4887,38.4973,6000.0
2014-04-03 14:30:00,44.69,44.7,44.68,44.68,8200.0,38.4887,38.4973,38.4801,38.4801,8200.0
2014-04-03 14:35:00,44.69,44.69,44.66,44.66,4000.0,38.4887,38.4887,38.4629,38.4629,4000.0
2014-04-03 14:40:00,44.66,44.7,44.66,44.7,6300.0,38.4629,38.4973,38.4629,38.4973,6300.0
2014-04-03 14:45:00,44.7,44.7,44.68,44.7,3200.0,38.4973,38.4973,38.4801,38.4973,3200.0
2014-04-03 14:50:00,44.69,44.7,44.68,44.7,10000.0,38.4887,38.4973,38.4801,38.4973,10000.0
2014-04-03 14:55:00,44.7,44.7,44.67,44.69,9600.0,38.4973,38.4973,38.4715,38.4887,9600.0
2014-04-03 15:00:00,44.7,44.7,44.68,44.68,5300.0,38.4973,38.4973,38.4801,38.4801,5300.0
2014-04-03 15:05:00,44.69,44.7,44.69,44.7,5600.0,38.4887,38.4973,38.4887,38.4973,5600.0
2014-04-03 15:10:00,44.7,44.72,44.69,44.72,15300.0,38.4973,38.5145,38.4887,38.5145,15300.0
2014-04-03 15:15:00,44.73,44.79,44.73,44.75,16700.0,38.5231,38.5748,38.5231,38.5404,16700.0
2014-04-03 15:20:00,44.74,44.75,44.71,44.71,5200.0,38.5318,38.5404,38.5059,38.5059,5200.0
2014-04-03 15:25:00,44.72,44.76,44.71,44.75,27400.0,38.5145,38.549,38.5059,38.5404,27400.0
2014-04-03 15:30:00,44.75,44.77,44.74,44.75,11500.0,38.5404,38.5576,38.5318,38.5404,11500.0
2014-04-03 15:35:00,44.75,44.8,44.74,44.75,35200.0,38.5404,38.5834,38.5318,38.5404,35200.0
2014-04-03 15:40:00,44.75,44.75,44.74,44.75,9100.0,38.5404,38.5404,38.5318,38.5404,9100.0
2014-04-03 15:45:00,44.75,44.83,44.75,44.82,24000.0,38.5404,38.6093,38.5404,38.6007,24000.0
2014-04-03 15:50:00,44.82,44.86,44.81,44.82,11800.0,38.6007,38.6351,38.592,38.6007,11800.0
2014-04-03 15:55:00,44.83,44.83,44.77,44.77,36200.0,38.6093,38.6093,38.5576,38.5576,36200.0
2014-04-04 09:30:00,44.95,45.37,44.76,45.26,25700.0,38.7126,39.0743,38.549,38.9796,25700.0
2014-04-04 09:35:00,45.18,45.39,45.12,45.39,19400.0,38.9107,39.0916,38.859,39.0916,19400.0
2014-04-04 09:40:00,45.39,45.45,45.35,45.38,4400.0,39.0916,39.1432,39.0571,39.0829,4400.0
2014-04-04 09:45:00,45.45,45.48,45.34,45.34,4200.0,39.1432,39.1691,39.0485,39.0485,4200.0
2014-04-04 09:50:00,45.32,45.43,45.31,45.38,5000.0,39.0313,39.126,39.0227,39.0829,5000.0
2014-04-04 09:55:00,45.39,45.48,45.39,45.48,1800.0,39.0916,39.1691,39.0916,39.1691,1800.0
2014-04-04 10:00:00,45.49,45.5,45.45,45.48,7300.0,39.1777,39.1863,39.1432,39.1691,7300.0
2014-04-04 10:05:00,45.49,45.63,45.49,45.63,2300.0,39.1777,39.2983,39.1777,39.2983,2300.0
2014-04-04 10:10:00,45.62,45.68,45.61,45.65,4600.0,39.2896,39.3413,39.281,39.3155,4600.0
2014-04-04 10:15:00,45.65,45.7,45.63,45.66,2500.0,39.3155,39.3585,39.2983,39.3241,2500.0
2014-04-04 10:20:00,45.61,45.61,45.55,45.57,4600.0,39.281,39.281,39.2294,39.2466,4600.0
2014-04-04 10:25:00,45.54,45.63,45.51,45.63,1900.0,39.2207,39.2983,39.1949,39.2983,1900.0
2014-04-04 10:30:00,45.64,45.66,45.58,45.63,7100.0,39.3069,39.3241,39.2552,39.2983,7100.0
2014-04-04 10:35:00,45.65,45.69,45.63,45.69,10900.0,39.3155,39.3499,39.2983,39.3499,10900.0
2014-04-04 10:40:00,45.7,45.7,45.65,45.65,2000.0,39.3585,39.3585,39.3155,39.3155,2000.0
2014-04-04 10:45:00,45.67,45.73,45.65,45.67,2400.0,39.3327,39.3844,39.3155,39.3327,2400.0
2014-04-04 10:50:00,45.69,45.72,45.66,45.72,2700.0,39.3499,39.3758,39.3241,39.3758,2700.0
2014-04-04 10:55:00,45.73,45.74,45.67,45.71,17200.0,39.3844,39.393,39.3327,39.3672,17200.0
2014-04-04 11:00:00,45.68,45.69,45.65,45.66,8300.0,39.3413,39.3499,39.3155,39.3241,8300.0
2014-04-04 11:05:00,45.66,45.71,45.54,45.54,28600.0,39.3241,39.3672,39.2207,39.2207,28600.0
2014-04-04 11:10:00,45.51,45.55,45.51,45.53,2000.0,39.1949,39.2294,39.1949,39.2121,2000.0
2014-04-04 11:15:00,45.51,45.58,45.5,45.51,2300.0,39.1949,39.2552,39.1863,39.1949,2300.0
2014-04-04 11:20:00,45.51,45.6,45.44,45.44,4500.0,39.1949,39.2724,39.1346,39.1346,4500.0
2014-04-04 11:25:00,45.39,45.5,45.39,45.48,14900.0,39.0916,39.1863,39.0916,39.1691,14900.0
2014-04-04 11:30:00,45.47,45.51,45.46,45.47,3500.0,39.1605,39.1949,39.1518,39.1605,3500.0
2014-04-04 11:35:00,45.45,45.45,45.32,45.34,2000.0,39.1432,39.1432,39.0313,39.0485,2000.0
2014-04-04 11:40:00,45.34,45.34,45.27,45.27,2800.0,39.0485,39.0485,38.9882,38.9882,2800.0
2014-04-04 11:45:00,45.25,45.25,45.16,45.18,3400.0,38.971,38.971,38.8935,38.9107,3400.0
2014-04-04 11:50:00,45.14,45.19,45.13,45.16,2500.0,38.8762,38.9193,38.8676,38.8935,2500.0
2014-04-04 11:55:00,45.1,45.15,45.06,45.11,4000.0,38.8418,38.8849,38.8074,38.8504,4000.0
2014-04-04 12:00:00,45.07,45.1,44.98,44.98,8000.0,38.816,38.8418,38.7385,38.7385,8000.0
2014-04-04 12:05:00,44.93,44.97,44.92,44.95,3900.0,38.6954,38.7298,38.6868,38.7126,3900.0
2014-04-04 12:10:00,44.97,45.01,44.94,44.97,6600.0,38.7298,38.7643,38.704,38.7298,6600.0
2014-04-04 12:15:00,44.95,45.0,44.95,44.99,3000.0,38.7126,38.7557,38.7126,38.7471,3000.0
2014-04-04 12:20:00,44.98,45.02,44.97,45.0,2800.0,38.7385,38.7729,38.7298,38.7557,2800.0
2014-04-04 12:25:00,45.0,45.02,44.98,44.98,1500.0,38.7557,38.7729,38.7385,38.7385,1500.0
2014-04-04 12:30:00,44.98,45.05,44.96,44.96,4100.0,38.7385,38.7987,38.7212,38.7212,4100.0
2014-04-04 12:35:00,44.91,45.05,44.91,45.05,3000.0,38.6782,38.7987,38.6782,38.7987,3000.0
2014-04-04 12:40:00,45.04,45.05,45.01,45.02,1900.0,38.7901,38.7987,38.7643,38.7729,1900.0
2014-04-04 12:45:00,44.99,45.01,44.96,44.96,1100.0,38.7471,38.7643,38.7212,38.7212,1100.0
2014-04-04 12:50:00,44.98,44.99,44.9,44.9,3100.0,38.7385,38.7471,38.6696,38.6696,3100.0
2014-04-04 12:55:00,44.9,44.98,44.85,44.97,8300.0,38.6696,38.7385,38.6265,38.7298,8300.0
2014-04-04 13:00:00,44.96,44.97,44.89,44.97,5900.0,38.7212,38.7298,38.6609,38.7298,5900.0
2014-04-04 13:05:00,44.98,44.99,44.89,44.98,6200.0,38.7385,38.7471,38.6609,38.7385,6200.0
2014-04-04 13:10:00,44.97,44.99,44.94,44.98,4700.0,38.7298,38.7471,38.704,38.7385,4700.0
2014-04-04 13:15:00,44.97,45.08,44.97,45.04,5600.0,38.7298,38.8246,38.7298,38.7901,5600.0
2014-04-04 13:20:00,45.04,45.05,44.98,44.98,3300.0,38.7901,38.7987,38.7385,38.7385,3300.0
2014-04-04 13:25:00,44.99,45.0,44.95,44.96,3400.0,38.7471,38.7557,38.7126,38.7212,3400.0
2014-04-04 13:30:00,44.93,44.96,44.9,44.92,4200.0,38.6954,38.7212,38.6696,38.6868,4200.0
2014-04-04 13:35:00,44.92,44.95,44.91,44.91,1600.0,38.6868,38.7126,38.6782,38.6782,1600.0
2014-04-04 13:40:00,44.92,45.0,44.92,44.92,2400.0,38.6868,38.7557,38.6868,38.6868,2400.0
2014-04-04 13:45:00,44.9,44.96,44.9,44.93,1700.0,38.6696,38.7212,38.6696,38.6954,1700.0
2014-04-04 13:50:00,44.9,44.94,44.87,44.92,2600.0,38.6696,38.704,38.6437,38.6868,2600.0
2014-04-04 13:55:00,44.91,44.91,44.85,44.87,3600.0,38.6782,38.6782,38.6265,38.6437,3600.0
2014-04-04 14:00:00,44.88,44.91,44.85,44.86,4800.0,38.6523,38.6782,38.6265,38.6351,4800.0
2014-04-04 14:05:00,44.86,44.88,44.82,44.87,19500.0,38.6351,38.6523,38.6007,38.6437,19500.0
2014-04-04 14:10:00,44.87,44.87,44.84,44.84,1900.0,38.6437,38.6437,38.6179,38.6179,1900.0
2014-04-04 14:15:00,44.83,44.92,44.83,44.88,3600.0,38.6093,38.6868,38.6093,38.6523,3600.0
2014-04-04 14:20:00,44.88,44.9,44.82,44.88,2400.0,38.6523,38.6696,38.6007,38.6523,2400.0
2014-04-04 14:25:00,44.87,44.87,44.83,44.84,1200.0,38.6437,38.6437,38.6093,38.6179,1200.0
2014-04-04 14:30:00,44.84,44.9,44.83,44.86,3000.0,38.6179,38.6696,38.6093,38.6351,3000.0
2014-04-04 14:35:00,44.88,44.88,44.76,44.78,4000.0,38.6523,38.6523,38.549,38.5662,4000.0
2014-04-04 14:40:00,44.78,44.82,44.76,44.8,2400.0,38.5662,38.6007,38.549,38.5834,2400.0
2014-04-04 14:45:00,44.78,44.78,44.71,44.71,4700.0,38.5662,38.5662,38.5059,38.5059,4700.0
2014-04-04 14:50:00,44.72,44.79,44.72,44.77,2700.0,38.5145,38.5748,38.5145,38.5576,2700.0
2014-04-04 14:55:00,44.78,44.8,44.75,44.8,2000.0,38.5662,38.5834,38.5404,38.5834,2000.0
2014-04-04 15:00:00,44.81,44.81,44.77,44.78,2800.0,38.592,38.592,38.5576,38.5662,2800.0
2014-04-04 15:05:00,44.78,44.78,44.72,44.73,2100.0,38.5662,38.5662,38.5145,38.5231,2100.0
2014-04-04 15:10:00,44.72,44.82,44.72,44.8,7100.0,38.5145,38.6007,38.5145,38.5834,7100.0
2014-04-04 15:15:00,44.78,44.84,44.78,44.84,3300.0,38.5662,38.6179,38.5662,38.6179,3300.0
2014-04-04 15:20:00,44.84,44.88,44.84,44.87,6000.0,38.6179,38.6523,38.6179,38.6437,6000.0
2014-04-04 15:25:00,44.87,44.94,44.85,44.91,8700.0,38.6437,38.704,38.6265,38.6782,8700.0
2014-04-04 15:30:00,44.91,44.91,44.85,44.87,3700.0,38.6782,38.6782,38.6265,38.6437,3700.0
2014-04-04 15:35:00,44.85,44.89,44.82,44.86,4300.0,38.6265,38.6609,38.6007,38.6351,4300.0
2014-04-04 15:40:00,44.84,44.88,44.84,44.86,4600.0,38.6179,38.6523,38.6179,38.6351,4600.0
2014-04-04 15:45:00,44.86,44.9,44.81,44.9,11900.0,38.6351,38.6696,38.592,38.6696,11900.0
2014-04-04 15:50:00,44.89,44.9,44.81,44.84,9100.0,38.6609,38.6696,38.592,38.6179,9100.0
2014-04-04 15:55:00,44.85,44.88,44.78,44.81,21800.0,38.6265,38.6523,38.5662,38.592,21800.0
2014-04-07 09:30:00,45.22,45.47,45.2,45.38,33600.0,38.9451,39.1605,38.9279,39.0829,33600.0
2014-04-07 09:35:00,45.37,45.62,45.37,45.55,14800.0,39.0743,39.2896,39.0743,39.2294,14800.0
2014-04-07 09:40:00,45.55,45.59,45.5,45.54,14300.0,39.2294,39.2638,39.1863,39.2207,14300.0
2014-04-07 09:45:00,45.55,45.6,45.53,45.57,6400.0,39.2294,39.2724,39.2121,39.2466,6400.0
2014-04-07 09:50:00,45.56,45.58,45.54,45.57,64600.0,39.238,39.2552,39.2207,39.2466,64600.0
2014-04-07 09:55:00,45.58,45.58,45.5,45.53,13300.0,39.2552,39.2552,39.1863,39.2121,13300.0
2014-04-07 10:00:00,45.55,45.58,45.47,45.47,23400.0,39.2294,39.2552,39.1605,39.1605,23400.0
2014-04-07 10:05:00,45.49,45.53,45.47,45.5,91600.0,39.1777,39.2121,39.1605,39.1863,91600.0
2014-04-07 10:10:00,45.5,45.52,45.37,45.41,53400.0,39.1863,39.2035,39.0743,39.1088,53400.0
2014-04-07 10:15:00,45.41,45.42,45.25,45.32,12100.0,39.1088,39.1174,38.971,39.0313,12100.0
2014-04-07 10:20:00,45.27,45.37,45.26,45.34,6000.0,38.9882,39.0743,38.9796,39.0485,6000.0
2014-04-07 10:25:00,45.35,45.45,45.31,45.31,6000.0,39.0571,39.1432,39.0227,39.0227,6000.0
2014-04-07 10:30:00,45.26,45.29,45.22,45.26,5500.0,38.9796,39.0054,38.9451,38.9796,5500.0
2014-04-07 10:35:00,45.25,45.26,45.08,45.21,9000.0,38.971,38.9796,38.8246,38.9365,9000.0
2014-04-07 10:40:00,45.24,45.31,45.24,45.3,7600.0,38.9624,39.0227,38.9624,39.014,7600.0
2014-04-07 10:45:00,45.3,45.32,45.16,45.16,9500.0,39.014,39.0313,38.8935,38.8935,9500.0
2014-04-07 10:50:00,45.16,45.35,45.16,45.3,22100.0,38.8935,39.0571,38.8935,39.014,22100.0
2014-04-07 10:55:00,45.27,45.34,45.25,45.3,15900.0,38.9882,39.0485,38.971,39.014,15900.0
2014-04-07 11:00:00,45.28,45.48,45.27,45.43,23000.0,38.9968,39.1691,38.9882,39.126,23000.0
2014-04-07 11:05:00,45.41,45.41,45.29,45.29,3800.0,39.1088,39.1088,39.0054,39.0054,3800.0
2014-04-07 11:10:00,45.29,45.35,45.27,45.35,9200.0,39.0054,39.0571,38.9882,39.0571,9200.0
2014-04-07 11:15:00,45.35,45.44,45.3,45.4,19200.0,39.0571,39.1346,39.014,39.1002,19200.0
2014-04-07 11:20:00,45.4,45.45,45.3,45.33,22400.0,39.1002,39.1432,39.014,39.0399,22400.0
2014-04-07 11:25:00,45.33,45.33,45.25,45.27,12400.0,39.0399,39.0399,38.971,38.9882,12400.0
2014-04-07 11:30:00,45.28,45.3,45.22,45.26,3700.0,38.9968,39.014,38.9451,38.9796,3700.0
2014-04-07 11:35:00,45.27,45.27,45.18,45.19,4400.0,38.9882,38.9882,38.9107,38.9193,4400.0
2014-04-07 11:40:00,45.17,45.19,45.16,45.19,7400.0,38.9021,38.9193,38.8935,38.9193,7400.0
2014-04-07 11:45:00,45.19,45.2,45.18,45.2,4100.0,38.9193,38.9279,38.9107,38.9279,4100.0
2014-04-07 11:50:00,45.21,45.21,45.16,45.2,6000.0,38.9365,38.9365,38.8935,38.9279,6000.0
2014-04-07 11:55:00,45.19,45.2,45.13,45.14,10400.0,38.9193,38.9279,38.8676,38.8762,10400.0
2014-04-07 12:00:00,45.11,45.18,45.11,45.18,2000.0,38.8504,38.9107,38.8504,38.9107,2000.0
2014-04-07 12:05:00,45.17,45.17,45.02,45.02,8800.0,38.9021,38.9021,38.7729,38.7729,8800.0
2014-04-07 12:10:00,45.02,45.04,45.02,45.03,11600.0,38.7729,38.7901,38.7729,38.7815,11600.0
2014-04-07 12:15:00,45.03,45.03,44.98,45.0,10800.0,38.7815,38.7815,38.7385,38.7557,10800.0
2014-04-07 12:20:00,44.98,45.03,44.98,44.99,5300.0,38.7385,38.7815,38.7385,38.7471,5300.0
2014-04-07 12:25:00,44.99,45.01,44.95,45.0,3500.0,38.7471,38.7643,38.7126,38.7557,3500.0
2014-04-07 12:30:00,44.99,45.01,44.98,45.01,5300.0,38.7471,38.7643,38.7385,38.7643,5300.0
2014-04-07 12:35:00,45.0,45.07,44.97,45.06,9300.0,38.7557,38.816,38.7298,38.8074,9300.0
2014-04-07 12:40:00,45.04,45.05,45.01,45.02,2100.0,38.7901,38.7987,38.7643,38.7729,2100.0
2014-04-07 12:45:00,45.02,45.02,44.99,45.01,2800.0,38.7729,38.7729,38.7471,38.7643,2800.0
2014-04-07 12:50:00,45.0,45.01,44.96,44.97,4200.0,38.7557,38.7643,38.7212,38.7298,4200.0
2014-04-07 12:55:00,44.99,45.0,44.98,44.98,4800.0,38.7471,38.7557,38.7385,38.7385,4800.0
2014-04-07 13:00:00,44.98,44.98,44.98,44.98,200.0,38.7385,38.7385,38.7385,38.7385,200.0
2014-04-07 13:05:00,44.96,44.96,44.85,44.86,8500.0,38.7212,38.7212,38.6265,38.6351,8500.0
2014-04-07 13:10:00,44.82,44.87,44.82,44.87,12600.0,38.6007,38.6437,38.6007,38.6437,12600.0
2014-04-07 13:15:00,44.86,44.86,44.81,44.81,4700.0,38.6351,38.6351,38.592,38.592,4700.0
2014-04-07 13:20:00,44.81,44.94,44.81,44.92,4600.0,38.592,38.704,38.592,38.6868,4600.0
2014-04-07 13:25:00,44.91,44.91,44.78,44.79,8300.0,38.6782,38.6782,38.5662,38.5748,8300.0
2014-04-07 13:30:00,44.78,44.78,44.73,44.73,14200.0,38.5662,38.5662,38.5231,38.5231,14200.0
2014-04-07 13:35:00,44.73,44.75,44.64,44.64,5600.0,38.5231,38.5404,38.4456,38.4456,5600.0
2014-04-07 13:40:00,44.64,44.74,44.61,44.74,7200.0,38.4456,38.5318,38.4198,38.5318,7200.0
2014-04-07 13:45:00,44.73,44.75,44.72,44.73,6200.0,38.5231,38.5404,38.5145,38.5231,6200.0
2014-04-07 13:50:00,44.71,44.73,44.67,44.73,6600.0,38.5059,38.5231,38.4715,38.5231,6600.0
2014-04-07 13:55:00,44.71,44.71,44.69,44.7,900.0,38.5059,38.5059,38.4887,38.4973,900.0
2014-04-07 14:00:00,44.7,44.7,44.62,44.66,6600.0,38.4973,38.4973,38.4284,38.4629,6600.0
2014-04-07 14:05:00,44.67,44.67,44.61,44.61,2700.0,38.4715,38.4715,38.4198,38.4198,2700.0
2014-04-07 14:10:00,44.61,44.63,44.58,44.58,4100.0,38.4198,38.437,38.394,38.394,4100.0
2014-04-07 14:15:00,44.58,44.63,44.58,44.61,5000.0,38.394,38.437,38.394,38.4198,5000.0
2014-04-07 14:20:00,44.6,44.64,44.58,44.61,8800.0,38.4112,38.4456,38.394,38.4198,8800.0
2014-04-07 14:25:00,44.62,44.63,44.62,44.63,1900.0,38.4284,38.437,38.4284,38.437,1900.0
2014-04-07 14:30:00,44.61,44.66,44.61,44.65,4600.0,38.4198,38.4629,38.4198,38.4542,4600.0
2014-04-07 14:35:00,44.64,44.69,44.64,44.69,2600.0,38.4456,38.4887,38.4456,38.4887,2600.0
2014-04-07 14:40:00,44.69,44.78,44.69,44.75,10200.0,38.4887,38.5662,38.4887,38.5404,10200.0
2014-04-07 14:45:00,44.75,44.78,44.74,44.75,5400.0,38.5404,38.5662,38.5318,38.5404,5400.0
2014-04-07 14:50:00,44.75,44.97,44.75,44.97,31400.0,38.5404,38.7298,38.5404,38.7298,31400.0
2014-04-07 14:55:00,44.96,44.97,44.87,44.87,5900.0,38.7212,38.7298,38.6437,38.6437,5900.0
2014-04-07 15:00:00,44.89,44.89,44.8,44.8,8900.0,38.6609,38.6609,38.5834,38.5834,8900.0
2014-04-07 15:05:00,44.8,45.04,44.79,45.02,93200.0,38.5834,38.7901,38.5748,38.7729,93200.0
2014-04-07 15:10:00,45.01,45.03,44.95,45.03,29000.0,38.7643,38.7815,38.7126,38.7815,29000.0
2014-04-07 15:15:00,45.0,45.05,44.99,45.0,13300.0,38.7557,38.7987,38.7471,38.7557,13300.0
2014-04-07 15:20:00,44.99,45.03,44.97,45.01,13300.0,38.7471,38.7815,38.7298,38.7643,13300.0
2014-04-07 15:25:00,45.01,45.03,44.96,45.0,10000.0,38.7643,38.7815,38.7212,38.7557,10000.0
2014-04-07 15:30:00,45.0,45.03,45.0,45.0,10800.0,38.7557,38.7815,38.7557,38.7557,10800.0
2014-04-07 15:35:00,45.01,45.05,45.0,45.01,16800.0,38.7643,38.7987,38.7557,38.7643,16800.0
2014-04-07 15:40:00,45.02,45.04,45.0,45.03,21800.0,38.7729,38.7901,38.7557,38.7815,21800.0
2014-04-07 15:45:00,45.03,45.07,45.02,45.04,52500.0,38.7815,38.816,38.7729,38.7901,52500.0
2014-04-07 15:50:00,45.03,45.08,45.0,45.04,53200.0,38.7815,38.8246,38.7557,38.7901,53200.0
2014-04-07 15:55:00,45.03,45.03,44.99,45.0,44100.0,38.7815,38.7815,38.7471,38.7557,44100.0
2014-04-08 09:30:00,45.73,45.92,45.33,45.38,31300.0,39.3844,39.548,39.0399,39.0829,31300.0
2014-04-08 09:35:00,45.44,45.66,45.35,45.6,7000.0,39.1346,39.3241,39.0571,39.2724,7000.0
2014-04-08 09:40:00,45.64,45.64,45.55,45.62,4100.0,39.3069,39.3069,39.2294,39.2896,4100.0
2014-04-08 09:45:00,45.59,45.67,45.5,45.5,10700.0,39.2638,39.3327,39.1863,39.1863,10700.0
2014-04-08 09:50:00,45.5,45.6,45.45,45.54,10100.0,39.1863,39.2724,39.1432,39.2207,10100.0
2014-04-08 09:55:00,45.54,45.54,45.41,45.45,14500.0,39.2207,39.2207,39.1088,39.1432,14500.0
2014-04-08 10:00:00,45.45,45.58,45.41,45.49,11100.0,39.1432,39.2552,39.1088,39.1777,11100.0
2014-04-08 10:05:00,45.53,45.58,45.44,45.51,8600.0,39.2121,39.2552,39.1346,39.1949,8600.0
2014-04-08 10:10:00,45.5,45.57,45.48,45.49,11200.0,39.1863,39.2466,39.1691,39.1777,11200.0
2014-04-08 10:15:00,45.5,45.5,45.38,45.38,6200.0,39.1863,39.1863,39.0829,39.0829,6200.0
2014-04-08 10:20:00,45.39,45.42,45.2,45.2,5700.0,39.0916,39.1174,38.9279,38.9279,5700.0
2014-04-08 10:25:00,45.2,45.28,45.15,45.15,7100.0,38.9279,38.9968,38.8849,38.8849,7100.0
2014-04-08 10:30:00,45.16,45.26,45.14,45.21,5800.0,38.8935,38.9796,38.8762,38.9365,5800.0
2014-04-08 10:35:00,45.22,45.26,45.19,45.22,9800.0,38.9451,38.9796,38.9193,38.9451,9800.0
2014-04-08 10:40:00,45.22,45.27,45.17,45.21,6200.0,38.9451,38.9882,38.9021,38.9365,6200.0
2014-04-08 10:45:00,45.21,45.21,45.13,45.17,6200.0,38.9365,38.9365,38.8676,38.9021,6200.0
2014-04-08 10:50:00,45.18,45.2,45.16,45.2,1100.0,38.9107,38.9279,38.8935,38.9279,1100.0
2014-04-08 10:55:00,45.22,45.28,45.22,45.25,3800.0,38.9451,38.9968,38.9451,38.971,3800.0
2014-04-08 11:00:00,45.24,45.4,45.24,45.39,3900.0,38.9624,39.1002,38.9624,39.0916,3900.0
2014-04-08 11:05:00,45.39,45.49,45.39,45.48,4400.0,39.0916,39.1777,39.0916,39.1691,4400.0
2014-04-08 11:10:00,45.46,45.46,45.34,45.39,10800.0,39.1518,39.1518,39.0485,39.0916,10800.0
2014-04-08 11:15:00,45.39,45.59,45.39,45.56,16700.0,39.0916,39.2638,39.0916,39.238,16700.0
2014-04-08 11:20:00,45.55,45.57,45.55,45.57,15100.0,39.2294,39.2466,39.2294,39.2466,15100.0
2014-04-08 11:25:00,45.57,45.57,45.48,45.56,8000.0,39.2466,39.2466,39.1691,39.238,8000.0
2014-04-08 11:30:00,45.56,45.56,45.48,45.5,3400.0,39.238,39.238,39.1691,39.1863,3400.0
2014-04-08 11:35:00,45.48,45.48,45.41,45.42,3200.0,39.1691,39.1691,39.1088,39.1174,3200.0
2014-04-08 11:40:00,45.39,45.45,45.39,45.44,2300.0,39.0916,39.1432,39.0916,39.1346,2300.0
2014-04-08 11:45:00,45.44,45.49,45.33,45.33,2000.0,39.1346,39.1777,39.0399,39.0399,2000.0
2014-04-08 11:50:00,45.36,45.41,45.35,45.39,2400.0,39.0657,39.1088,39.0571,39.0916,2400.0
2014-04-08 11:55:00,45.39,45.42,45.36,45.41,6500.0,39.0916,39.1174,39.0657,39.1088,6500.0
2014-04-08 12:00:00,45.38,45.39,45.32,45.35,3100.0,39.0829,39.0916,39.0313,39.0571,3100.0
2014-04-08 12:05:00,45.35,45.41,45.34,45.38,3600.0,39.0571,39.1088,39.0485,39.0829,3600.0
2014-04-08 12:10:00,45.38,45.41,45.33,45.35,3600.0,39.0829,39.1088,39.0399,39.0571,3600.0
2014-04-08 12:15:00,45.36,45.37,45.33,45.35,2200.0,39.0657,39.0743,39.0399,39.0571,2200.0
2014-04-08 12:20:00,45.35,45.36,45.34,45.35,2500.0,39.0571,39.0657,39.0485,39.0571,2500.0
2014-04-08 12:25:00,45.36,45.36,45.35,45.35,3000.0,39.0657,39.0657,39.0571,39.0571,3000.0
2014-04-08 12:30:00,45.34,45.35,45.28,45.31,4600.0,39.0485,39.0571,38.9968,39.0227,4600.0
2014-04-08 12:35:00,45.3,45.32,45.28,45.28,1100.0,39.014,39.0313,38.9968,38.9968,1100.0
2014-04-08 12:40:00,45.24,45.29,45.17,45.24,4800.0,38.9624,39.0054,38.9021,38.9624,4800.0
2014-04-08 12:45:00,45.27,45.27,45.2,45.23,1600.0,38.9882,38.9882,38.9279,38.9538,1600.0
2014-04-08 12:50:00,45.22,45.26,45.21,45.25,2700.0,38.9451,38.9796,38.9365,38.971,2700.0
2014-04-08 12:55:00,45.26,45.28,45.25,45.25,2000.0,38.9796,38.9968,38.971,38.971,2000.0
2014-04-08 13:00:00,45.26,45.29,45.22,45.27,3800.0,38.9796,39.0054,38.9451,38.9882,3800.0
2014-04-08 13:05:00,45.26,45.29,45.21,45.28,9000.0,38.9796,39.0054,38.9365,38.9968,9000.0
2014-04-08 13:10:00,45.29,45.33,45.28,45.32,3500.0,39.0054,39.0399,38.9968,39.0313,3500.0
2014-04-08 13:15:00,45.32,45.34,45.32,45.34,1700.0,39.0313,39.0485,39.0313,39.0485,1700.0
2014-04-08 13:20:00,45.35,45.37,45.3,45.34,45300.0,39.0571,39.0743,39.014,39.0485,45300.0
2014-04-08 13:25:00,45.36,45.36,45.29,45.29,15100.0,39.0657,39.0657,39.0054,39.0054,15100.0
2014-04-08 13:30:00,45.3,45.31,45.23,45.28,20900.0,39.014,39.0227,38.9538,38.9968,20900.0
2014-04-08 13:35:00,45.27,45.3,45.26,45.27,7100.0,38.9882,39.014,38.9796,38.9882,7100.0
2014-04-08 13:40:00,45.28,45.29,45.26,45.26,7600.0,38.9968,39.0054,38.9796,38.9796,7600.0
2014-04-08 13:45:00,45.26,45.29,45.26,45.27,10900.0,38.9796,39.0054,38.9796,38.9882,10900.0
2014-04-08 13:50:00,45.28,45.34,45.26,45.32,22100.0,38.9968,39.0485,38.9796,39.0313,22100.0
2014-04-08 13:55:00,45.32,45.36,45.32,45.34,11800.0,39.0313,39.0657,39.0313,39.0485,11800.0
2014-04-08 14:00:00,45.36,45.36,45.33,45.33,6100.0,39.0657,39.0657,39.0399,39.0399,6100.0
2014-04-08 14:05:00,45.35,45.36,45.31,45.34,4700.0,39.0571,39.0657,39.0227,39.0485,4700.0
2014-04-08 14:10:00,45.31,45.38,45.31,45.37,9700.0,39.0227,39.0829,39.0227,39.0743,9700.0
2014-04-08 14:15:00,45.35,45.37,45.34,45.37,10800.0,39.0571,39.0743,39.0485,39.0743,10800.0
2014-04-08 14:20:00,45.36,45.38,45.33,45.36,7300.0,39.0657,39.0829,39.0399,39.0657,7300.0
2014-04-08 14:25:00,45.36,45.38,45.33,45.36,4900.0,39.0657,39.0829,39.0399,39.0657,4900.0
2014-04-08 14:30:00,45.38,45.38,45.34,45.36,7900.0,39.0829,39.0829,39.0485,39.0657,7900.0
2014-04-08 14:35:00,45.35,45.38,45.34,45.38,6300.0,39.0571,39.0829,39.0485,39.0829,6300.0
2014-04-08 14:40:00,45.35,45.35,45.22,45.24,9700.0,39.0571,39.0571,38.9451,38.9624,9700.0
2014-04-08 14:45:00,45.24,45.37,45.24,45.36,4100.0,38.9624,39.0743,38.9624,39.0657,4100.0
2014-04-08 14:50:00,45.36,45.36,45.31,45.32,13900.0,39.0657,39.0657,39.0227,39.0313,13900.0
2014-04-08 14:55:00,45.33,45.4,45.26,45.28,35300.0,39.0399,39.1002,38.9796,38.9968,35300.0
2014-04-08 15:00:00,45.29,45.29,45.21,45.21,2400.0,39.0054,39.0054,38.9365,38.9365,2400.0
2014-04-08 15:05:00,45.21,45.28,45.21,45.25,7800.0,38.9365,38.9968,38.9365,38.971,7800.0
2014-04-08 15:10:00,45.25,45.26,45.21,45.24,7600.0,38.971,38.9796,38.9365,38.9624,7600.0
2014-04-08 15:15:00,45.24,45.28,45.23,45.25,3700.0,38.9624,38.9968,38.9538,38.971,3700.0
2014-04-08 15:20:00,45.27,45.38,45.26,45.38,17700.0,38.9882,39.0829,38.9796,39.0829,17700.0
2014-04-08 15:25:00,45.38,45.39,45.33,45.34,29900.0,39.0829,39.0916,39.0399,39.0485,29900.0
2014-04-08 15:30:00,45.33,45.38,45.32,45.34,19900.0,39.0399,39.0829,39.0313,39.0485,19900.0
2014-04-08 15:35:00,45.33,45.36,45.33,45.36,9700.0,39.0399,39.0657,39.0399,39.0657,9700.0
2014-04-08 15:40:00,45.35,45.38,45.3,45.3,27500.0,39.0571,39.0829,39.014,39.014,27500.0
2014-04-08 15:45:00,45.3,45.33,45.29,45.3,21100.0,39.014,39.0399,39.0054,39.014,21100.0
2014-04-08 15:50:00,45.3,45.31,45.27,45.31,24900.0,39.014,39.0227,38.9882,39.0227,24900.0
2014-04-08 15:55:00,45.32,45.35,45.3,45.32,46600.0,39.0313,39.0571,39.014,39.0313,46600.0
2014-04-09 09:30:00,45.4,45.43,44.89,45.03,20000.0,39.1002,39.126,38.6609,38.7815,20000.0
2014-04-09 09:35:00,45.02,45.02,44.73,44.76,7400.0,38.7729,38.7729,38.5231,38.549,7400.0
2014-04-09 09:40:00,44.71,44.85,44.7,44.76,8500.0,38.5059,38.6265,38.4973,38.549,8500.0
2014-04-09 09:45:00,44.73,44.74,44.58,44.59,9100.0,38.5231,38.5318,38.394,38.4026,9100.0
2014-04-09 09:50:00,44.58,44.67,44.53,44.66,7300.0,38.394,38.4715,38.3509,38.4629,7300.0
2014-04-09 09:55:00,44.68,44.68,44.62,44.64,6100.0,38.4801,38.4801,38.4284,38.4456,6100.0
2014-04-09 10:00:00,44.62,44.75,44.53,44.7,74500.0,38.4284,38.5404,38.3509,38.4973,74500.0
2014-04-09 10:05:00,44.68,44.78,44.66,44.74,6100.0,38.4801,38.5662,38.4629,38.5318,6100.0
2014-04-09 10:10:00,44.76,44.79,44.69,44.79,7600.0,38.549,38.5748,38.4887,38.5748,7600.0
2014-04-09 10:15:00,44.77,44.85,44.76,44.85,3100.0,38.5576,38.6265,38.549,38.6265,3100.0
2014-04-09 10:20:00,44.87,44.93,44.83,44.92,8800.0,38.6437,38.6954,38.6093,38.6868,8800.0
2014-04-09 10:25:00,44.91,44.98,44.82,44.97,17600.0,38.6782,38.7385,38.6007,38.7298,17600.0
2014-04-09 10:30:00,44.96,45.15,44.96,44.96,11400.0,38.7212,38.8849,38.7212,38.7212,11400.0
2014-04-09 10:35:00,44.97,45.0,44.9,44.96,5200.0,38.7298,38.7557,38.6696,38.7212,5200.0
2014-04-09 10:40:00,44.91,44.99,44.9,44.99,4000.0,38.6782,38.7471,38.6696,38.7471,4000.0
2014-04-09 10:45:00,44.96,44.98,44.89,44.98,15500.0,38.7212,38.7385,38.6609,38.7385,15500.0
2014-04-09 10:50:00,45.03,45.05,44.98,45.01,7000.0,38.7815,38.7987,38.7385,38.7643,7000.0
2014-04-09 10:55:00,44.99,45.05,44.95,45.01,6100.0,38.7471,38.7987,38.7126,38.7643,6100.0
2014-04-09 11:00:00,45.05,45.06,44.95,44.96,19000.0,38.7987,38.8074,38.7126,38.7212,19000.0
2014-04-09 11:05:00,44.96,45.1,44.96,45.09,6700.0,38.7212,38.8418,38.7212,38.8332,6700.0
2014-04-09 11:10:00,45.06,45.06,45.0,45.03,3800.0,38.8074,38.8074,38.7557,38.7815,3800.0
2014-04-09 11:15:00,45.05,45.18,45.05,45.18,3800.0,38.7987,38.9107,38.7987,38.9107,3800.0
2014-04-09 11:20:00,45.18,45.18,45.11,45.15,5400.0,38.9107,38.9107,38.8504,38.8849,5400.0
2014-04-09 11:25:00,45.11,45.11,45.02,45.02,5400.0,38.8504,38.8504,38.7729,38.7729,5400.0
2014-04-09 11:30:00,45.02,45.02,44.99,44.99,5400.0,38.7729,38.7729,38.7471,38.7471,5400.0
2014-04-09 11:35:00,44.99,45.13,44.99,45.12,8300.0,38.7471,38.8676,38.7471,38.859,8300.0
2014-04-09 11:40:00,45.13,45.17,45.11,45.17,1800.0,38.8676,38.9021,38.8504,38.9021,1800.0
2014-04-09 11:45:00,45.16,45.19,45.15,45.19,2000.0,38.8935,38.9193,38.8849,38.9193,2000.0
2014-04-09 11:50:00,45.16,45.17,45.15,45.15,1100.0,38.8935,38.9021,38.8849,38.8849,1100.0
2014-04-09 11:55:00,45.1,45.14,45.08,45.1,9500.0,38.8418,38.8762,38.8246,38.8418,9500.0
2014-04-09 12:00:00,45.1,45.1,45.08,45.1,1800.0,38.8418,38.8418,38.8246,38.8418,1800.0
2014-04-09 12:05:00,45.1,45.1,45.08,45.08,1600.0,38.8418,38.8418,38.8246,38.8246,1600.0
2014-04-09 12:10:00,45.08,45.11,45.05,45.05,5700.0,38.8246,38.8504,38.7987,38.7987,5700.0
2014-04-09 12:15:00,45.05,45.1,45.02,45.06,2900.0,38.7987,38.8418,38.7729,38.8074,2900.0
2014-04-09 12:20:00,45.07,45.11,45.06,45.11,1700.0,38.816,38.8504,38.8074,38.8504,1700.0
2014-04-09 12:25:00,45.14,45.14,45.06,45.08,5400.0,38.8762,38.8762,38.8074,38.8246,5400.0
2014-04-09 12:30:00,45.05,45.11,45.05,45.11,3400.0,38.7987,38.8504,38.7987,38.8504,3400.0
2014-04-09 12:35:00,45.13,45.13,45.03,45.03,1800.0,38.8676,38.8676,38.7815,38.7815,1800.0
2014-04-09 12:40:00,45.02,45.05,45.02,45.02,2100.0,38.7729,38.7987,38.7729,38.7729,2100.0
2014-04-09 12:45:00,45.05,45.07,45.02,45.02,4600.0,38.7987,38.816,38.7729,38.7729,4600.0
2014-04-09 12:50:00,45.01,45.04,45.01,45.02,4600.0,38.7643,38.7901,38.7643,38.7729,4600.0
2014-04-09 12:55:00,45.0,45.04,45.0,45.02,4900.0,38.7557,38.7901,38.7557,38.7729,4900.0
2014-04-09 13:00:00,45.04,45.05,44.97,45.01,16400.0,38.7901,38.7987,38.7298,38.7643,16400.0
2014-04-09 13:05:00,45.01,45.02,45.0,45.02,1700.0,38.7643,38.7729,38.7557,38.7729,1700.0
2014-04-09 13:10:00,45.0,45.04,45.0,45.01,16700.0,38.7557,38.7901,38.7557,38.7643,16700.0
2014-04-09 13:15:00,45.02,45.09,45.02,45.08,18000.0,38.7729,38.8332,38.7729,38.8246,18000.0
2014-04-09 13:20:00,45.07,45.07,45.03,45.05,7300.0,38.816,38.816,38.7815,38.7987,7300.0
2014-04-09 13:25:00,45.05,45.1,45.05,45.05,31200.0,38.7987,38.8418,38.7987,38.7987,31200.0
2014-04-09 13:30:00,45.05,45.06,45.03,45.05,11200.0,38.7987,38.8074,38.7815,38.7987,11200.0
2014-04-09 13:35:00,45.06,45.07,45.05,45.07,1300.0,38.8074,38.816,38.7987,38.816,1300.0
2014-04-09 13:40:00,45.04,45.04,45.01,45.01,3000.0,38.7901,38.7901,38.7643,38.7643,3000.0
2014-04-09 13:45:00,45.01,45.05,45.01,45.04,3500.0,38.7643,38.7987,38.7643,38.7901,3500.0
2014-04-09 13:50:00,45.04,45.09,45.04,45.07,2700.0,38.7901,38.8332,38.7901,38.816,2700.0
2014-04-09 13:55:00,45.1,45.13,45.09,45.12,2900.0,38.8418,38.8676,38.8332,38.859,2900.0
2014-04-09 14:00:00,45.13,45.16,45.13,45.16,3600.0,38.8676,38.8935,38.8676,38.8935,3600.0
2014-04-09 14:05:00,45.19,45.23,45.18,45.18,5300.0,38.9193,38.9538,38.9107,38.9107,5300.0
2014-04-09 14:10:00,45.18,45.23,45.13,45.13,12800.0,38.9107,38.9538,38.8676,38.8676,12800.0
2014-04-09 14:15:00,45.17,45.28,45.17,45.28,5100.0,38.9021,38.9968,38.9021,38.9968,5100.0
2014-04-09 14:20:00,45.3,45.3,45.24,45.25,2300.0,39.014,39.014,38.9624,38.971,2300.0
2014-04-09 14:25:00,45.25,45.3,45.24,45.3,10100.0,38.971,39.014,38.9624,39.014,10100.0
2014-04-09 14:30:00,45.32,45.37,45.28,45.31,11400.0,39.0313,39.0743,38.9968,39.0227,11400.0
2014-04-09 14:35:00,45.3,45.34,45.3,45.3,2400.0,39.014,39.0485,39.014,39.014,2400.0
2014-04-09 14:40:00,45.3,45.34,45.28,45.34,7000.0,39.014,39.0485,38.9968,39.0485,7000.0
2014-04-09 14:45:00,45.33,45.34,45.3,45.32,5200.0,39.0399,39.0485,39.014,39.0313,5200.0
2014-04-09 14:50:00,45.3,45.34,45.28,45.32,10600.0,39.014,39.0485,38.9968,39.0313,10600.0
2014-04-09 14:55:00,45.33,45.33,45.3,45.32,33700.0,39.0399,39.0399,39.014,39.0313,33700.0
2014-04-09 15:00:00,45.34,45.36,45.3,45.36,4700.0,39.0485,39.0657,39.014,39.0657,4700.0
2014-04-09 15:05:00,45.38,45.42,45.37,45.37,8000.0,39.0829,39.1174,39.0743,39.0743,8000.0
2014-04-09 15:10:00,45.36,45.36,45.33,45.34,4300.0,39.0657,39.0657,39.0399,39.0485,4300.0
2014-04-09 15:15:00,45.34,45.34,45.33,45.34,700.0,39.0485,39.0485,39.0399,39.0485,700.0
2014-04-09 15:20:00,45.34,45.39,45.32,45.32,5300.0,39.0485,39.0916,39.0313,39.0313,5300.0
2014-04-09 15:25:00,45.31,45.34,45.31,45.31,3800.0,39.0227,39.0485,39.0227,39.0227,3800.0
2014-04-09 15:30:00,45.33,45.35,45.32,45.35,4900.0,39.0399,39.0571,39.0313,39.0571,4900.0
2014-04-09 15:35:00,45.34,45.38,45.34,45.36,10900.0,39.0485,39.0829,39.0485,39.0657,10900.0
2014-04-09 15:40:00,45.37,45.42,45.36,45.4,13800.0,39.0743,39.1174,39.0657,39.1002,13800.0
2014-04-09 15:45:00,45.39,45.42,45.35,45.42,21700.0,39.0916,39.1174,39.0571,39.1174,21700.0
2014-04-09 15:50:00,45.43,45.45,45.36,45.38,25800.0,39.126,39.1432,39.0657,39.0829,25800.0
2014-04-09 15:55:00,45.36,45.44,45.36,45.44,52400.0,39.0657,39.1346,39.0657,39.1346,52400.0
2014-04-10 09:30:00,45.52,45.53,45.2,45.2,8700.0,39.2035,39.2121,38.9279,38.9279,8700.0
2014-04-10 09:35:00,45.22,45.4,45.22,45.37,4000.0,38.9451,39.1002,38.9451,39.0743,4000.0
2014-04-10 09:40:00,45.34,45.35,45.29,45.35,1400.0,39.0485,39.0571,39.0054,39.0571,1400.0
2014-04-10 09:45:00,45.3,45.34,45.1,45.18,3000.0,39.014,39.0485,38.8418,38.9107,3000.0
2014-04-10 09:50:00,45.16,45.16,45.02,45.13,5700.0,38.8935,38.8935,38.7729,38.8676,5700.0
2014-04-10 09:55:00,45.09,45.13,45.02,45.13,6700.0,38.8332,38.8676,38.7729,38.8676,6700.0
2014-04-10 10:00:00,45.1,45.13,45.05,45.08,7000.0,38.8418,38.8676,38.7987,38.8246,7000.0
2014-04-10 10:05:00,45.06,45.21,45.06,45.19,6000.0,38.8074,38.9365,38.8074,38.9193,6000.0
2014-04-10 10:10:00,45.19,45.31,45.19,45.29,5900.0,38.9193,39.0227,38.9193,39.0054,5900.0
2014-04-10 10:15:00,45.23,45.26,45.15,45.15,2600.0,38.9538,38.9796,38.8849,38.8849,2600.0
2014-04-10 10:20:00,45.2,45.29,45.16,45.29,3400.0,38.9279,39.0054,38.8935,39.0054,3400.0
2014-04-10 10:25:00,45.28,45.29,45.23,45.23,1200.0,38.9968,39.0054,38.9538,38.9538,1200.0
2014-04-10 10:30:00,45.23,45.27,45.18,45.2,6400.0,38.9538,38.9882,38.9107,38.9279,6400.0
2014-04-10 10:35:00,45.25,45.3,45.21,45.3,27800.0,38.971,39.014,38.9365,39.014,27800.0
2014-04-10 10:40:00,45.29,45.35,45.25,45.35,5400.0,39.0054,39.0571,38.971,39.0571,5400.0
2014-04-10 10:45:00,45.35,45.39,45.22,45.24,6100.0,39.0571,39.0916,38.9451,38.9624,6100.0
2014-04-10 10:50:00,45.22,45.24,45.21,45.22,2500.0,38.9451,38.9624,38.9365,38.9451,2500.0
2014-04-10 10:55:00,45.23,45.33,45.19,45.23,18100.0,38.9538,39.0399,38.9193,38.9538,18100.0
2014-04-10 11:00:00,45.26,45.29,45.16,45.28,8900.0,38.9796,39.0054,38.8935,38.9968,8900.0
2014-04-10 11:05:00,45.27,45.3,45.2,45.28,8000.0,38.9882,39.014,38.9279,38.9968,8000.0
2014-04-10 11:10:00,45.27,45.33,45.25,45.31,6600.0,38.9882,39.0399,38.971,39.0227,6600.0
2014-04-10 11:15:00,45.32,45.32,45.27,45.27,6100.0,39.0313,39.0313,38.9882,38.9882,6100.0
2014-04-10 11:20:00,45.27,45.32,45.26,45.3,3500.0,38.9882,39.0313,38.9796,39.014,3500.0
2014-04-10 11:25:00,45.24,45.27,45.22,45.23,3600.0,38.9624,38.9882,38.9451,38.9538,3600.0
2014-04-10 11:30:00,45.23,45.25,45.19,45.21,10000.0,38.9538,38.971,38.9193,38.9365,10000.0
2014-04-10 11:35:00,45.19,45.24,45.12,45.12,5300.0,38.9193,38.9624,38.859,38.859,5300.0
2014-04-10 11:40:00,45.12,45.22,45.09,45.2,5200.0,38.859,38.9451,38.8332,38.9279,5200.0
2014-04-10 11:45:00,45.18,45.18,45.09,45.17,7000.0,38.9107,38.9107,38.8332,38.9021,7000.0
2014-04-10 11:50:00,45.19,45.21,45.08,45.1,2400.0,38.9193,38.9365,38.8246,38.8418,2400.0
2014-04-10 11:55:00,45.12,45.14,45.07,45.1,12500.0,38.859,38.8762,38.816,38.8418,12500.0
2014-04-10 12:00:00,45.1,45.14,45.08,45.09,12200.0,38.8418,38.8762,38.8246,38.8332,12200.0
2014-04-10 12:05:00,45.09,45.13,45.07,45.13,5600.0,38.8332,38.8676,38.816,38.8676,5600.0
2014-04-10 12:10:00,45.11,45.11,45.04,45.1,10400.0,38.8504,38.8504,38.7901,38.8418,10400.0
2014-04-10 12:15:00,45.11,45.16,45.09,45.15,4000.0,38.8504,38.8935,38.8332,38.8849,4000.0
2014-04-10 12:20:00,45.11,45.2,45.09,45.11,17000.0,38.8504,38.9279,38.8332,38.8504,17000.0
2014-04-10 12:25:00,45.15,45.16,45.11,45.13,2000.0,38.8849,38.8935,38.8504,38.8676,2000.0
2014-04-10 12:30:00,45.12,45.2,45.1,45.17,7400.0,38.859,38.9279,38.8418,38.9021,7400.0
2014-04-10 12:35:00,45.11,45.13,45.07,45.08,4300.0,38.8504,38.8676,38.816,38.8246,4300.0
2014-04-10 12:40:00,45.07,45.19,45.05,45.1,16000.0,38.816,38.9193,38.7987,38.8418,16000.0
2014-04-10 12:45:00,45.1,45.22,45.1,45.15,13800.0,38.8418,38.9451,38.8418,38.8849,13800.0
2014-04-10 12:50:00,45.18,45.19,45.09,45.19,5600.0,38.9107,38.9193,38.8332,38.9193,5600.0
2014-04-10 12:55:00,45.2,45.2,45.09,45.13,12300.0,38.9279,38.9279,38.8332,38.8676,12300.0
2014-04-10 13:00:00,45.1,45.16,45.09,45.12,5200.0,38.8418,38.8935,38.8332,38.859,5200.0
2014-04-10 13:05:00,45.12,45.17,45.06,45.1,6000.0,38.859,38.9021,38.8074,38.8418,6000.0
2014-04-10 13:10:00,45.1,45.14,45.08,45.14,6800.0,38.8418,38.8762,38.8246,38.8762,6800.0
2014-04-10 13:15:00,45.15,45.17,45.09,45.12,10600.0,38.8849,38.9021,38.8332,38.859,10600.0
2014-04-10 13:20:00,45.11,45.11,45.02,45.05,14700.0,38.8504,38.8504,38.7729,38.7987,14700.0
2014-04-10 13:25:00,45.06,45.13,45.04,45.11,7800.0,38.8074,38.8676,38.7901,38.8504,7800.0
2014-04-10 13:30:00,45.1,45.12,45.05,45.07,5100.0,38.8418,38.859,38.7987,38.816,5100.0
2014-04-10 13:35:00,45.06,45.1,45.05,45.05,7200.0,38.8074,38.8418,38.7987,38.7987,7200.0
2014-04-10 13:40:00,45.05,45.1,45.05,45.08,8800.0,38.7987,38.8418,38.7987,38.8246,8800.0
2014-04-10 13:45:00,45.05,45.16,45.04,45.11,9100.0,38.7987,38.8935,38.7901,38.8504,9100.0
2014-04-10 13:50:00,45.12,45.18,45.09,45.13,10500.0,38.859,38.9107,38.8332,38.8676,10500.0
2014-04-10 13:55:00,45.15,45.23,45.14,45.14,9500.0,38.8849,38.9538,38.8762,38.8762,9500.0
2014-04-10 14:00:00,45.14,45.17,45.12,45.15,8900.0,38.8762,38.9021,38.859,38.8849,8900.0
2014-04-10 14:05:00,45.11,45.18,45.11,45.15,9000.0,38.8504,38.9107,38.8504,38.8849,9000.0
2014-04-10 14:10:00,45.15,45.2,45.14,45.15,5600.0,38.8849,38.9279,38.8762,38.8849,5600.0
2014-04-10 14:15:00,45.17,45.17,45.07,45.14,9600.0,38.9021,38.9021,38.816,38.8762,9600.0
2014-04-10 14:20:00,45.14,45.16,45.05,45.05,7800.0,38.8762,38.8935,38.7987,38.7987,7800.0
2014-04-10 14:25:00,45.07,45.18,45.05,45.15,16800.0,38.816,38.9107,38.7987,38.8849,16800.0
2014-04-10 14:30:00,45.11,45.15,45.1,45.14,69700.0,38.8504,38.8849,38.8418,38.8762,69700.0
2014-04-10 14:35:00,45.15,45.15,45.09,45.13,59300.0,38.8849,38.8849,38.8332,38.8676,59300.0
2014-04-10 14:40:00,45.13,45.17,45.11,45.13,9700.0,38.8676,38.9021,38.8504,38.8676,9700.0
2014-04-10 14:45:00,45.14,45.17,45.11,45.11,15300.0,38.8762,38.9021,38.8504,38.8504,15300.0
2014-04-10 14:50:00,45.11,45.14,45.1,45.1,19900.0,38.8504,38.8762,38.8418,38.8418,19900.0
2014-04-10 14:55:00,45.11,45.14,45.05,45.05,10300.0,38.8504,38.8762,38.7987,38.7987,10300.0
2014-04-10 15:00:00,45.05,45.1,45.04,45.07,32500.0,38.7987,38.8418,38.7901,38.816,32500.0
2014-04-10 15:05:00,45.07,45.08,45.01,45.03,24200.0,38.816,38.8246,38.7643,38.7815,24200.0
2014-04-10 15:10:00,45.04,45.11,45.02,45.09,24600.0,38.7901,38.8504,38.7729,38.8332,24600.0
2014-04-10 15:15:00,45.09,45.12,45.06,45.09,11200.0,38.8332,38.859,38.8074,38.8332,11200.0
2014-04-10 15:20:00,45.11,45.11,45.05,45.07,17000.0,38.8504,38.8504,38.7987,38.816,17000.0
2014-04-10 15:25:00,45.08,45.1,45.06,45.08,17700.0,38.8246,38.8418,38.8074,38.8246,17700.0
2014-04-10 15:30:00,45.08,45.12,45.07,45.1,13200.0,38.8246,38.859,38.816,38.8418,13200.0
2014-04-10 15:35:00,45.11,45.15,45.09,45.13,16700.0,38.8504,38.8849,38.8332,38.8676,16700.0
2014-04-10 15:40:00,45.11,45.23,45.11,45.17,22300.0,38.8504,38.9538,38.8504,38.9021,22300.0
2014-04-10 15:45:00,45.17,45.23,45.15,45.22,22000.0,38.9021,38.9538,38.8849,38.9451,22000.0
2014-04-10 15:50:00,45.22,45.29,45.16,45.28,43500.0,38.9451,39.0054,38.8935,38.9968,43500.0
2014-04-10 15:55:00,45.27,45.32,45.2,45.2,69800.0,38.9882,39.0313,38.9279,38.9279,69800.0
2014-04-11 09:30:00,44.95,45.13,44.95,45.04,12400.0,38.7126,38.8676,38.7126,38.7901,12400.0
2014-04-11 09:35:00,44.98,44.98,44.8,44.92,4700.0,38.7385,38.7385,38.5834,38.6868,4700.0
2014-04-11 09:40:00,44.85,44.99,44.84,44.99,9000.0,38.6265,38.7471,38.6179,38.7471,9000.0
2014-04-11 09:45:00,44.98,45.03,44.8,44.84,5500.0,38.7385,38.7815,38.5834,38.6179,5500.0
2014-04-11 09:50:00,44.87,45.02,44.84,44.99,7800.0,38.6437,38.7729,38.6179,38.7471,7800.0
2014-04-11 09:55:00,45.0,45.05,44.89,44.92,6800.0,38.7557,38.7987,38.6609,38.6868,6800.0
2014-04-11 10:00:00,44.9,44.95,44.83,44.83,8700.0,38.6696,38.7126,38.6093,38.6093,8700.0
2014-04-11 10:05:00,44.82,44.82,44.71,44.74,8500.0,38.6007,38.6007,38.5059,38.5318,8500.0
2014-04-11 10:10:00,44.75,44.81,44.73,44.74,3000.0,38.5404,38.592,38.5231,38.5318,3000.0
2014-04-11 10:15:00,44.74,44.75,44.71,44.73,13200.0,38.5318,38.5404,38.5059,38.5231,13200.0
2014-04-11 10:20:00,44.73,44.79,44.73,44.79,6300.0,38.5231,38.5748,38.5231,38.5748,6300.0
2014-04-11 10:25:00,44.77,44.84,44.76,44.8,4800.0,38.5576,38.6179,38.549,38.5834,4800.0
2014-04-11 10:30:00,44.79,44.93,44.77,44.87,4900.0,38.5748,38.6954,38.5576,38.6437,4900.0
2014-04-11 10:35:00,44.87,44.87,44.79,44.79,2500.0,38.6437,38.6437,38.5748,38.5748,2500.0
2014-04-11 10:40:00,44.78,44.85,44.78,44.84,2400.0,38.5662,38.6265,38.5662,38.6179,2400.0
2014-04-11 10:45:00,44.81,44.84,44.8,44.82,4000.0,38.592,38.6179,38.5834,38.6007,4000.0
2014-04-11 10:50:00,44.83,44.97,44.81,44.96,3900.0,38.6093,38.7298,38.592,38.7212,3900.0
2014-04-11 10:55:00,44.96,44.99,44.96,44.99,1600.0,38.7212,38.7471,38.7212,38.7471,1600.0
2014-04-11 11:00:00,44.96,44.98,44.85,44.86,7100.0,38.7212,38.7385,38.6265,38.6351,7100.0
2014-04-11 11:05:00,44.85,44.86,44.78,44.78,4500.0,38.6265,38.6351,38.5662,38.5662,4500.0
2014-04-11 11:10:00,44.73,44.86,44.73,44.86,2200.0,38.5231,38.6351,38.5231,38.6351,2200.0
2014-04-11 11:15:00,44.84,44.94,44.84,44.94,4200.0,38.6179,38.704,38.6179,38.704,4200.0
2014-04-11 11:20:00,44.9,44.91,44.78,44.82,4700.0,38.6696,38.6782,38.5662,38.6007,4700.0
2014-04-11 11:25:00,44.82,44.83,44.77,44.79,5700.0,38.6007,38.6093,38.5576,38.5748,5700.0
2014-04-11 11:30:00,44.79,44.79,44.73,44.77,7100.0,38.5748,38.5748,38.5231,38.5576,7100.0
2014-04-11 11:35:00,44.77,44.78,44.7,44.73,15800.0,38.5576,38.5662,38.4973,38.5231,15800.0
2014-04-11 11:40:00,44.73,44.76,44.73,44.75,10300.0,38.5231,38.549,38.5231,38.5404,10300.0
2014-04-11 11:45:00,44.75,44.75,44.73,44.75,12700.0,38.5404,38.5404,38.5231,38.5404,12700.0
2014-04-11 11:50:00,44.75,44.78,44.74,44.75,1900.0,38.5404,38.5662,38.5318,38.5404,1900.0
2014-04-11 11:55:00,44.76,44.78,44.73,44.77,8800.0,38.549,38.5662,38.5231,38.5576,8800.0
2014-04-11 12:00:00,44.79,44.8,44.77,44.78,1900.0,38.5748,38.5834,38.5576,38.5662,1900.0
2014-04-11 12:05:00,44.77,44.81,44.77,44.81,2800.0,38.5576,38.592,38.5576,38.592,2800.0
2014-04-11 12:10:00,44.79,44.8,44.71,44.73,9400.0,38.5748,38.5834,38.5059,38.5231,9400.0
2014-04-11 12:15:00,44.73,44.81,44.73,44.81,4600.0,38.5231,38.592,38.5231,38.592,4600.0
2014-04-11 12:20:00,44.79,44.82,44.76,44.77,2200.0,38.5748,38.6007,38.549,38.5576,2200.0
2014-04-11 12:25:00,44.79,44.84,44.79,44.81,3200.0,38.5748,38.6179,38.5748,38.592,3200.0
2014-04-11 12:30:00,44.79,44.79,44.76,44.79,2300.0,38.5748,38.5748,38.549,38.5748,2300.0
2014-04-11 12:35:00,44.8,44.81,44.76,44.76,3300.0,38.5834,38.592,38.549,38.549,3300.0
2014-04-11 12:40:00,44.74,44.81,44.74,44.81,1600.0,38.5318,38.592,38.5318,38.592,1600.0
2014-04-11 12:45:00,44.78,44.8,44.77,44.77,2700.0,38.5662,38.5834,38.5576,38.5576,2700.0
2014-04-11 12:50:00,44.75,44.75,44.73,44.75,1500.0,38.5404,38.5404,38.5231,38.5404,1500.0
2014-04-11 12:55:00,44.74,44.79,44.73,44.79,5900.0,38.5318,38.5748,38.5231,38.5748,5900.0
2014-04-11 13:00:00,44.77,44.78,44.75,44.75,2400.0,38.5576,38.5662,38.5404,38.5404,2400.0
2014-04-11 13:05:00,44.76,44.76,44.73,44.75,8600.0,38.549,38.549,38.5231,38.5404,8600.0
2014-04-11 13:10:00,44.73,44.8,44.73,44.8,3200.0,38.5231,38.5834,38.5231,38.5834,3200.0
2014-04-11 13:15:00,44.79,44.79,44.77,44.77,1900.0,38.5748,38.5748,38.5576,38.5576,1900.0
2014-04-11 13:20:00,44.78,44.79,44.76,44.79,3600.0,38.5662,38.5748,38.549,38.5748,3600.0
2014-04-11 13:25:00,44.78,44.81,44.77,44.78,3500.0,38.5662,38.592,38.5576,38.5662,3500.0
2014-04-11 13:30:00,44.77,44.77,44.73,44.77,6500.0,38.5576,38.5576,38.5231,38.5576,6500.0
2014-04-11 13:35:00,44.77,44.77,44.73,44.73,5400.0,38.5576,38.5576,38.5231,38.5231,5400.0
2014-04-11 13:40:00,44.73,44.76,44.73,44.73,4200.0,38.5231,38.549,38.5231,38.5231,4200.0
2014-04-11 13:45:00,44.73,44.75,44.71,44.73,10600.0,38.5231,38.5404,38.5059,38.5231,10600.0
2014-04-11 13:50:00,44.72,44.73,44.66,44.71,11900.0,38.5145,38.5231,38.4629,38.5059,11900.0
2014-04-11 13:55:00,44.71,44.75,44.69,44.69,9700.0,38.5059,38.5404,38.4887,38.4887,9700.0
2014-04-11 14:00:00,44.69,44.73,44.68,44.68,9200.0,38.4887,38.5231,38.4801,38.4801,9200.0
2014-04-11 14:05:00,44.72,44.74,44.68,44.68,7100.0,38.5145,38.5318,38.4801,38.4801,7100.0
2014-04-11 14:10:00,44.67,44.67,44.56,44.57,11400.0,38.4715,38.4715,38.3767,38.3853,11400.0
2014-04-11 14:15:00,44.57,44.59,44.47,44.48,9200.0,38.3853,38.4026,38.2992,38.3078,9200.0
2014-04-11 14:20:00,44.48,44.49,44.46,44.46,10100.0,38.3078,38.3164,38.2906,38.2906,10100.0
2014-04-11 14:25:00,44.48,44.49,44.44,44.44,6000.0,38.3078,38.3164,38.2734,38.2734,6000.0
2014-04-11 14:30:00,44.46,44.5,44.44,44.47,9600.0,38.2906,38.3251,38.2734,38.2992,9600.0
2014-04-11 14:35:00,44.49,44.52,44.47,44.49,6000.0,38.3164,38.3423,38.2992,38.3164,6000.0
2014-04-11 14:40:00,44.48,44.51,44.46,44.46,6400.0,38.3078,38.3337,38.2906,38.2906,6400.0
2014-04-11 14:45:00,44.46,44.46,44.39,44.39,9000.0,38.2906,38.2906,38.2303,38.2303,9000.0
2014-04-11 14:50:00,44.4,44.46,44.37,44.45,5200.0,38.2389,38.2906,38.2131,38.282,5200.0
2014-04-11 14:55:00,44.46,44.52,44.46,44.5,9500.0,38.2906,38.3423,38.2906,38.3251,9500.0
2014-04-11 15:00:00,44.5,44.51,44.47,44.5,10200.0,38.3251,38.3337,38.2992,38.3251,10200.0
2014-04-11 15:05:00,44.5,44.53,44.48,44.53,5600.0,38.3251,38.3509,38.3078,38.3509,5600.0
2014-04-11 15:10:00,44.53,44.57,44.53,44.53,9600.0,38.3509,38.3853,38.3509,38.3509,9600.0
2014-04-11 15:15:00,44.5,44.52,44.47,44.49,32900.0,38.3251,38.3423,38.2992,38.3164,32900.0
2014-04-11 15:20:00,44.48,44.51,44.48,44.5,20000.0,38.3078,38.3337,38.3078,38.3251,20000.0
2014-04-11 15:25:00,44.51,44.51,44.46,44.47,9600.0,38.3337,38.3337,38.2906,38.2992,9600.0
2014-04-11 15:30:00,44.47,44.51,44.46,44.46,22400.0,38.2992,38.3337,38.2906,38.2906,22400.0
2014-04-11 15:35:00,44.47,44.51,44.45,44.47,9700.0,38.2992,38.3337,38.282,38.2992,9700.0
2014-04-11 15:40:00,44.47,44.48,44.44,44.44,23500.0,38.2992,38.3078,38.2734,38.2734,23500.0
2014-04-11 15:45:00,44.44,44.46,44.42,44.45,27400.0,38.2734,38.2906,38.2562,38.282,27400.0
2014-04-11 15:50:00,44.45,44.46,44.4,44.4,35800.0,38.282,38.2906,38.2389,38.2389,35800.0
2014-04-11 15:55:00,44.41,44.46,44.4,44.43,70000.0,38.2475,38.2906,38.2389,38.2648,70000.0
2014-04-14 09:30:00,44.56,44.68,44.56,44.63,9200.0,38.3767,38.4801,38.3767,38.437,9200.0
2014-04-14 09:35:00,44.51,44.52,44.44,44.45,1800.0,38.3337,38.3423,38.2734,38.282,1800.0
2014-04-14 09:40:00,44.48,44.64,44.44,44.52,6900.0,38.3078,38.4456,38.2734,38.3423,6900.0
2014-04-14 09:45:00,44.45,44.45,44.26,44.35,48300.0,38.282,38.282,38.1184,38.1959,48300.0
2014-04-14 09:50:00,44.31,44.41,44.28,44.36,6700.0,38.1614,38.2475,38.1356,38.2045,6700.0
2014-04-14 09:55:00,44.38,44.58,44.38,44.55,9700.0,38.2217,38.394,38.2217,38.3681,9700.0
2014-04-14 10:00:00,44.48,44.66,44.45,44.6,4900.0,38.3078,38.4629,38.282,38.4112,4900.0
2014-04-14 10:05:00,44.58,44.7,44.58,44.7,4100.0,38.394,38.4973,38.394,38.4973,4100.0
2014-04-14 10:10:00,44.63,44.75,44.58,44.73,24500.0,38.437,38.5404,38.394,38.5231,24500.0
2014-04-14 10:15:00,44.74,44.75,44.7,44.73,5100.0,38.5318,38.5404,38.4973,38.5231,5100.0
2014-04-14 10:20:00,44.72,44.72,44.65,44.71,4100.0,38.5145,38.5145,38.4542,38.5059,4100.0
2014-04-14 10:25:00,44.7,44.71,44.62,44.63,5200.0,38.4973,38.5059,38.4284,38.437,5200.0
2014-04-14 10:30:00,44.63,44.71,44.62,44.71,6300.0,38.437,38.5059,38.4284,38.5059,6300.0
2014-04-14 10:35:00,44.73,44.86,44.71,44.86,19300.0,38.5231,38.6351,38.5059,38.6351,19300.0
2014-04-14 10:40:00,44.87,44.89,44.85,44.89,6300.0,38.6437,38.6609,38.6265,38.6609,6300.0
2014-04-14 10:45:00,44.9,44.9,44.84,44.88,4000.0,38.6696,38.6696,38.6179,38.6523,4000.0
2014-04-14 10:50:00,44.85,44.98,44.85,44.98,7300.0,38.6265,38.7385,38.6265,38.7385,7300.0
2014-04-14 10:55:00,44.99,45.04,44.99,45.01,5200.0,38.7471,38.7901,38.7471,38.7643,5200.0
2014-04-14 11:00:00,45.01,45.01,44.98,44.98,3700.0,38.7643,38.7643,38.7385,38.7385,3700.0
2014-04-14 11:05:00,44.97,44.99,44.95,44.95,1700.0,38.7298,38.7471,38.7126,38.7126,1700.0
2014-04-14 11:10:00,44.94,44.96,44.88,44.91,5600.0,38.704,38.7212,38.6523,38.6782,5600.0
2014-04-14 11:15:00,44.89,44.89,44.82,44.84,27000.0,38.6609,38.6609,38.6007,38.6179,27000.0
2014-04-14 11:20:00,44.84,44.89,44.82,44.85,11800.0,38.6179,38.6609,38.6007,38.6265,11800.0
2014-04-14 11:25:00,44.84,44.86,44.8,44.86,15900.0,38.6179,38.6351,38.5834,38.6351,15900.0
2014-04-14 11:30:00,44.83,44.98,44.83,44.97,14200.0,38.6093,38.7385,38.6093,38.7298,14200.0
2014-04-14 11:35:00,44.96,44.96,44.88,44.88,1600.0,38.7212,38.7212,38.6523,38.6523,1600.0
2014-04-14 11:40:00,44.85,44.95,44.84,44.95,9100.0,38.6265,38.7126,38.6179,38.7126,9100.0
2014-04-14 11:45:00,44.95,45.0,44.93,45.0,8500.0,38.7126,38.7557,38.6954,38.7557,8500.0
2014-04-14 11:50:00,45.0,45.09,44.99,45.07,12800.0,38.7557,38.8332,38.7471,38.816,12800.0
2014-04-14 11:55:00,45.08,45.1,45.04,45.06,8800.0,38.8246,38.8418,38.7901,38.8074,8800.0
2014-04-14 12:00:00,45.06,45.13,45.05,45.13,8800.0,38.8074,38.8676,38.7987,38.8676,8800.0
2014-04-14 12:05:00,45.14,45.23,45.14,45.2,9000.0,38.8762,38.9538,38.8762,38.9279,9000.0
2014-04-14 12:10:00,45.19,45.26,45.18,45.24,3200.0,38.9193,38.9796,38.9107,38.9624,3200.0
2014-04-14 12:15:00,45.24,45.26,45.19,45.2,2400.0,38.9624,38.9796,38.9193,38.9279,2400.0
2014-04-14 12:20:00,45.18,45.19,45.15,45.16,2700.0,38.9107,38.9193,38.8849,38.8935,2700.0
2014-04-14 12:25:00,45.15,45.16,45.05,45.12,15400.0,38.8849,38.8935,38.7987,38.859,15400.0
2014-04-14 12:30:00,45.13,45.19,45.12,45.19,3700.0,38.8676,38.9193,38.859,38.9193,3700.0
2014-04-14 12:35:00,45.21,45.23,45.2,45.23,2700.0,38.9365,38.9538,38.9279,38.9538,2700.0
2014-04-14 12:40:00,45.21,45.22,45.14,45.22,11500.0,38.9365,38.9451,38.8762,38.9451,11500.0
2014-04-14 12:45:00,45.21,45.24,45.15,45.22,3000.0,38.9365,38.9624,38.8849,38.9451,3000.0
2014-04-14 12:50:00,45.22,45.28,45.17,45.27,13800.0,38.9451,38.9968,38.9021,38.9882,13800.0
2014-04-14 12:55:00,45.24,45.26,45.21,45.23,1800.0,38.9624,38.9796,38.9365,38.9538,1800.0
2014-04-14 13:00:00,45.22,45.27,45.22,45.24,7500.0,38.9451,38.9882,38.9451,38.9624,7500.0
2014-04-14 13:05:00,45.24,45.28,45.23,45.28,2900.0,38.9624,38.9968,38.9538,38.9968,2900.0
2014-04-14 13:10:00,45.26,45.27,45.18,45.24,3800.0,38.9796,38.9882,38.9107,38.9624,3800.0
2014-04-14 13:15:00,45.24,45.33,45.24,45.3,11900.0,38.9624,39.0399,38.9624,39.014,11900.0
2014-04-14 13:20:00,45.3,45.3,45.27,45.27,3600.0,39.014,39.014,38.9882,38.9882,3600.0
2014-04-14 13:25:00,45.29,45.35,45.29,45.32,7200.0,39.0054,39.0571,39.0054,39.0313,7200.0
2014-04-14 13:30:00,45.29,45.29,45.26,45.27,4000.0,39.0054,39.0054,38.9796,38.9882,4000.0
2014-04-14 13:35:00,45.27,45.35,45.26,45.34,5200.0,38.9882,39.0571,38.9796,39.0485,5200.0
2014-04-14 13:40:00,45.34,45.4,45.34,45.35,5600.0,39.0485,39.1002,39.0485,39.0571,5600.0
2014-04-14 13:45:00,45.36,45.38,45.35,45.36,6200.0,39.0657,39.0829,39.0571,39.0657,6200.0
2014-04-14 13:50:00,45.35,45.37,45.34,45.36,2100.0,39.0571,39.0743,39.0485,39.0657,2100.0
2014-04-14 13:55:00,45.36,45.4,45.34,45.38,8000.0,39.0657,39.1002,39.0485,39.0829,8000.0
2014-04-14 14:00:00,45.37,45.41,45.35,45.35,8700.0,39.0743,39.1088,39.0571,39.0571,8700.0
2014-04-14 14:05:00,45.36,45.39,45.35,45.39,3500.0,39.0657,39.0916,39.0571,39.0916,3500.0
2014-04-14 14:10:00,45.38,45.38,45.35,45.35,2400.0,39.0829,39.0829,39.0571,39.0571,2400.0
2014-04-14 14:15:00,45.35,45.45,45.35,45.41,12000.0,39.0571,39.1432,39.0571,39.1088,12000.0
2014-04-14 14:20:00,45.41,45.47,45.4,45.41,16400.0,39.1088,39.1605,39.1002,39.1088,16400.0
2014-04-14 14:25:00,45.41,45.44,45.41,45.44,7500.0,39.1088,39.1346,39.1088,39.1346,7500.0
2014-04-14 14:30:00,45.41,45.47,45.41,45.41,9800.0,39.1088,39.1605,39.1088,39.1088,9800.0
2014-04-14 14:35:00,45.41,45.45,45.41,45.44,7300.0,39.1088,39.1432,39.1088,39.1346,7300.0
2014-04-14 14:40:00,45.42,45.46,45.37,45.46,8300.0,39.1174,39.1518,39.0743,39.1518,8300.0
2014-04-14 14:45:00,45.46,45.48,45.45,45.47,9100.0,39.1518,39.1691,39.1432,39.1605,9100.0
2014-04-14 14:50:00,45.47,45.54,45.47,45.53,9300.0,39.1605,39.2207,39.1605,39.2121,9300.0
2014-04-14 14:55:00,45.53,45.56,45.48,45.52,11500.0,39.2121,39.238,39.1691,39.2035,11500.0
2014-04-14 15:00:00,45.52,45.53,45.46,45.5,16000.0,39.2035,39.2121,39.1518,39.1863,16000.0
2014-04-14 15:05:00,45.5,45.6,45.49,45.58,29200.0,39.1863,39.2724,39.1777,39.2552,29200.0
2014-04-14 15:10:00,45.58,45.62,45.55,45.56,50900.0,39.2552,39.2896,39.2294,39.238,50900.0
2014-04-14 15:15:00,45.57,45.62,45.57,45.6,12100.0,39.2466,39.2896,39.2466,39.2724,12100.0
2014-04-14 15:20:00,45.62,45.69,45.59,45.69,22500.0,39.2896,39.3499,39.2638,39.3499,22500.0
2014-04-14 15:25:00,45.68,45.75,45.66,45.75,16300.0,39.3413,39.4016,39.3241,39.4016,16300.0
2014-04-14 15:30:00,45.72,45.9,45.72,45.89,42700.0,39.3758,39.5308,39.3758,39.5222,42700.0
2014-04-14 15:35:00,45.9,45.97,45.89,45.9,82400.0,39.5308,39.5911,39.5222,39.5308,82400.0
2014-04-14 15:40:00,45.9,45.96,45.89,45.93,39400.0,39.5308,39.5825,39.5222,39.5566,39400.0
2014-04-14 15:45:00,45.95,46.07,45.92,46.0,69500.0,39.5739,39.6772,39.548,39.6169,69500.0
2014-04-14 15:50:00,46.0,46.04,45.89,45.91,50100.0,39.6169,39.6514,39.5222,39.5394,50100.0
2014-04-14 15:55:00,45.91,46.01,45.9,45.96,117100.0,39.5394,39.6255,39.5308,39.5825,117100.0
2014-04-15 09:30:00,45.6,45.76,45.58,45.7,64200.0,39.2724,39.4102,39.2552,39.3585,64200.0
2014-04-15 09:35:00,45.7,45.98,45.68,45.96,35200.0,39.3585,39.5997,39.3413,39.5825,35200.0
2014-04-15 09:40:00,45.94,46.01,45.9,45.94,55900.0,39.5652,39.6255,39.5308,39.5652,55900.0
2014-04-15 09:45:00,46.0,46.16,45.94,46.11,48900.0,39.6169,39.7547,39.5652,39.7116,48900.0
2014-04-15 09:50:00,46.1,46.16,46.07,46.1,17400.0,39.703,39.7547,39.6772,39.703,17400.0
2014-04-15 09:55:00,46.09,46.11,46.08,46.09,8900.0,39.6944,39.7116,39.6858,39.6944,8900.0
2014-04-15 10:00:00,46.11,46.14,46.08,46.1,20500.0,39.7116,39.7375,39.6858,39.703,20500.0
2014-04-15 10:05:00,46.1,46.17,46.09,46.11,24400.0,39.703,39.7633,39.6944,39.7116,24400.0
2014-04-15 10:10:00,46.11,46.12,46.09,46.1,26300.0,39.7116,39.7203,39.6944,39.703,26300.0
2014-04-15 10:15:00,46.1,46.16,45.99,45.99,44600.0,39.703,39.7547,39.6083,39.6083,44600.0
2014-04-15 10:20:00,45.94,46.0,45.89,45.99,21700.0,39.5652,39.6169,39.5222,39.6083,21700.0
2014-04-15 10:25:00,45.98,46.04,45.92,45.96,27500.0,39.5997,39.6514,39.548,39.5825,27500.0
2014-04-15 10:30:00,45.95,45.96,45.81,45.91,19400.0,39.5739,39.5825,39.4533,39.5394,19400.0
2014-04-15 10:35:00,45.88,45.93,45.82,45.89,24600.0,39.5136,39.5566,39.4619,39.5222,24600.0
2014-04-15 10:40:00,45.88,46.02,45.88,45.99,13900.0,39.5136,39.6341,39.5136,39.6083,13900.0
2014-04-15 10:45:00,45.98,46.06,45.95,46.03,8100.0,39.5997,39.6686,39.5739,39.6428,8100.0
2014-04-15 10:50:00,46.03,46.06,45.99,45.99,19100.0,39.6428,39.6686,39.6083,39.6083,19100.0
2014-04-15 10:55:00,46.02,46.25,46.0,46.25,29700.0,39.6341,39.8322,39.6169,39.8322,29700.0
2014-04-15 11:00:00,46.23,46.43,46.22,46.4,48500.0,39.815,39.9872,39.8064,39.9614,48500.0
2014-04-15 11:05:00,46.41,46.52,46.38,46.47,19800.0,39.97,40.0648,39.9442,40.0217,19800.0
2014-04-15 11:10:00,46.46,46.51,46.32,46.38,27400.0,40.0131,40.0561,39.8925,39.9442,27400.0
2014-04-15 11:15:00,46.4,46.54,46.36,46.47,32000.0,39.9614,40.082,39.927,40.0217,32000.0
2014-04-15 11:20:00,46.46,46.49,46.39,46.43,41100.0,40.0131,40.0389,39.9528,39.9872,41100.0
2014-04-15 11:25:00,46.43,46.54,46.39,46.46,20600.0,39.9872,40.082,39.9528,40.0131,20600.0
2014-04-15 11:30:00,46.49,46.52,46.44,46.48,15500.0,40.0389,40.0648,39.9959,40.0303,15500.0
2014-04-15 11:35:00,46.4,46.54,46.36,46.39,17200.0,39.9614,40.082,39.927,39.9528,17200.0
2014-04-15 11:40:00,46.39,46.45,46.24,46.25,11100.0,39.9528,40.0045,39.8236,39.8322,11100.0
2014-04-15 11:45:00,46.21,46.21,46.06,46.12,17500.0,39.7978,39.7978,39.6686,39.7203,17500.0
2014-04-15 11:50:00,46.11,46.16,46.07,46.13,14400.0,39.7116,39.7547,39.6772,39.7289,14400.0
2014-04-15 11:55:00,46.16,46.18,46.1,46.16,30800.0,39.7547,39.7719,39.703,39.7547,30800.0
2014-04-15 12:00:00,46.12,46.18,46.08,46.17,29200.0,39.7203,39.7719,39.6858,39.7633,29200.0
2014-04-15 12:05:00,46.17,46.21,46.12,46.19,32600.0,39.7633,39.7978,39.7203,39.7805,32600.0
2014-04-15 12:10:00,46.15,46.26,46.11,46.24,28200.0,39.7461,39.8408,39.7116,39.8236,28200.0
2014-04-15 12:15:00,46.23,46.29,46.16,46.23,27300.0,39.815,39.8667,39.7547,39.815,27300.0
2014-04-15 12:20:00,46.22,46.37,46.19,46.35,39700.0,39.8064,39.9356,39.7805,39.9183,39700.0
2014-04-15 12:25:00,46.35,46.39,46.28,46.34,13100.0,39.9183,39.9528,39.8581,39.9097,13100.0
2014-04-15 12:30:00,46.36,46.37,46.29,46.3,20700.0,39.927,39.9356,39.8667,39.8753,20700.0
2014-04-15 12:35:00,46.3,46.41,46.25,46.29,40400.0,39.8753,39.97,39.8322,39.8667,40400.0
2014-04-15 12:40:00,46.26,46.38,46.26,46.34,27700.0,39.8408,39.9442,39.8408,39.9097,27700.0
2014-04-15 12:45:00,46.34,46.38,46.26,46.34,15900.0,39.9097,39.9442,39.8408,39.9097,15900.0
2014-04-15 12:50:00,46.31,46.39,46.28,46.28,26600.0,39.8839,39.9528,39.8581,39.8581,26600.0
2014-04-15 12:55:00,46.28,46.43,46.23,46.3,25500.0,39.8581,39.9872,39.815,39.8753,25500.0
2014-04-15 13:00:00,46.3,46.33,46.27,46.29,15300.0,39.8753,39.9011,39.8494,39.8667,15300.0
2014-04-15 13:05:00,46.29,46.32,46.23,46.26,11300.0,39.8667,39.8925,39.815,39.8408,11300.0
2014-04-15 13:10:00,46.23,46.28,46.12,46.2,53800.0,39.815,39.8581,39.7203,39.7892,53800.0
2014-04-15 13:15:00,46.21,46.26,46.2,46.23,10300.0,39.7978,39.8408,39.7892,39.815,10300.0
2014-04-15 13:20:00,46.24,46.35,46.18,46.27,28100.0,39.8236,39.9183,39.7719,39.8494,28100.0
2014-04-15 13:25:00,46.28,46.28,46.17,46.25,10200.0,39.8581,39.8581,39.7633,39.8322,10200.0
2014-04-15 13:30:00,46.25,46.28,46.21,46.25,27400.0,39.8322,39.8581,39.7978,39.8322,27400.0
2014-04-15 13:35:00,46.26,46.34,46.25,46.33,23300.0,39.8408,39.9097,39.8322,39.9011,23300.0
2014-04-15 13:40:00,46.35,46.47,46.33,46.33,27900.0,39.9183,40.0217,39.9011,39.9011,27900.0
2014-04-15 13:45:00,46.3,46.47,46.3,46.43,16800.0,39.8753,40.0217,39.8753,39.9872,16800.0
2014-04-15 13:50:00,46.44,46.52,46.42,46.49,11000.0,39.9959,40.0648,39.9786,40.0389,11000.0
2014-04-15 13:55:00,46.48,46.54,46.45,46.5,11800.0,40.0303,40.082,40.0045,40.0475,11800.0
2014-04-15 14:00:00,46.49,46.62,46.49,46.61,12800.0,40.0389,40.1509,40.0389,40.1423,12800.0
2014-04-15 14:05:00,46.62,46.79,46.62,46.69,34000.0,40.1509,40.2973,40.1509,40.2112,34000.0
2014-04-15 14:10:00,46.7,46.83,46.68,46.75,17100.0,40.2198,40.3317,40.2026,40.2628,17100.0
2014-04-15 14:15:00,46.77,46.85,46.7,46.7,35700.0,40.2801,40.349,40.2198,40.2198,35700.0
2014-04-15 14:20:00,46.7,46.76,46.68,46.74,17400.0,40.2198,40.2715,40.2026,40.2542,17400.0
2014-04-15 14:25:00,46.74,46.77,46.67,46.73,63000.0,40.2542,40.2801,40.1939,40.2456,63000.0
2014-04-15 14:30:00,46.74,46.85,46.69,46.82,33100.0,40.2542,40.349,40.2112,40.3231,33100.0
2014-04-15 14:35:00,46.79,46.84,46.77,46.84,15200.0,40.2973,40.3404,40.2801,40.3404,15200.0
2014-04-15 14:40:00,46.84,46.84,46.74,46.75,13700.0,40.3404,40.3404,40.2542,40.2628,13700.0
2014-04-15 14:45:00,46.75,46.83,46.75,46.76,17100.0,40.2628,40.3317,40.2628,40.2715,17100.0
2014-04-15 14:50:00,46.77,46.83,46.76,46.78,7000.0,40.2801,40.3317,40.2715,40.2887,7000.0
2014-04-15 14:55:00,46.77,46.77,46.66,46.68,26000.0,40.2801,40.2801,40.1853,40.2026,26000.0
2014-04-15 15:00:00,46.69,46.7,46.66,46.69,17100.0,40.2112,40.2198,40.1853,40.2112,17100.0
2014-04-15 15:05:00,46.68,46.69,46.6,46.67,58200.0,40.2026,40.2112,40.1337,40.1939,58200.0
2014-04-15 15:10:00,46.67,46.71,46.62,46.7,14100.0,40.1939,40.2284,40.1509,40.2198,14100.0
2014-04-15 15:15:00,46.72,46.83,46.7,46.83,17300.0,40.237,40.3317,40.2198,40.3317,17300.0
2014-04-15 15:20:00,46.83,46.84,46.82,46.83,20700.0,40.3317,40.3404,40.3231,40.3317,20700.0
2014-04-15 15:25:00,46.83,46.84,46.76,46.82,24700.0,40.3317,40.3404,40.2715,40.3231,24700.0
2014-04-15 15:30:00,46.83,46.88,46.83,46.85,22400.0,40.3317,40.3748,40.3317,40.349,22400.0
2014-04-15 15:35:00,46.86,46.86,46.74,46.74,40600.0,40.3576,40.3576,40.2542,40.2542,40600.0
2014-04-15 15:40:00,46.74,46.78,46.68,46.68,34500.0,40.2542,40.2887,40.2026,40.2026,34500.0
2014-04-15 15:45:00,46.68,46.79,46.66,46.75,93700.0,40.2026,40.2973,40.1853,40.2628,93700.0
2014-04-15 15:50:00,46.76,46.78,46.73,46.76,46600.0,40.2715,40.2887,40.2456,40.2715,46600.0
2014-04-15 15:55:00,46.76,46.87,46.73,46.86,159300.0,40.2715,40.3662,40.2456,40.3576,159300.0
2014-04-16 09:30:00,47.25,47.29,47.06,47.12,24800.0,40.6935,40.7279,40.5298,40.5815,24800.0
2014-04-16 09:35:00,47.1,47.14,47.06,47.08,11900.0,40.5643,40.5987,40.5298,40.547,11900.0
2014-04-16 09:40:00,47.08,47.17,47.07,47.1,11400.0,40.547,40.6246,40.5384,40.5643,11400.0
2014-04-16 09:45:00,47.11,47.11,47.01,47.05,22200.0,40.5729,40.5729,40.4868,40.5212,22200.0
2014-04-16 09:50:00,47.05,47.1,47.02,47.09,55300.0,40.5212,40.5643,40.4954,40.5557,55300.0
2014-04-16 09:55:00,47.09,47.25,47.08,47.21,10500.0,40.5557,40.6935,40.547,40.659,10500.0
2014-04-16 10:00:00,47.16,47.39,47.15,47.35,15600.0,40.6159,40.814,40.6073,40.7796,15600.0
2014-04-16 10:05:00,47.34,47.34,47.16,47.25,5200.0,40.771,40.771,40.6159,40.6935,5200.0
2014-04-16 10:10:00,47.21,47.21,47.09,47.15,9800.0,40.659,40.659,40.5557,40.6073,9800.0
2014-04-16 10:15:00,47.13,47.14,47.06,47.14,6300.0,40.5901,40.5987,40.5298,40.5987,6300.0
2014-04-16 10:20:00,47.15,47.15,47.05,47.05,23700.0,40.6073,40.6073,40.5212,40.5212,23700.0
2014-04-16 10:25:00,47.02,47.11,47.01,47.06,16800.0,40.4954,40.5729,40.4868,40.5298,16800.0
2014-04-16 10:30:00,47.03,47.1,47.03,47.03,7600.0,40.504,40.5643,40.504,40.504,7600.0
2014-04-16 10:35:00,47.03,47.07,46.98,47.0,8600.0,40.504,40.5384,40.4609,40.4782,8600.0
2014-04-16 10:40:00,46.99,47.02,46.96,46.99,12200.0,40.4695,40.4954,40.4437,40.4695,12200.0
2014-04-16 10:45:00,46.99,47.04,46.98,47.03,6000.0,40.4695,40.5126,40.4609,40.504,6000.0
2014-04-16 10:50:00,47.02,47.05,46.99,47.0,7900.0,40.4954,40.5212,40.4695,40.4782,7900.0
2014-04-16 10:55:00,46.96,47.0,46.8,46.8,10000.0,40.4437,40.4782,40.3059,40.3059,10000.0
2014-04-16 11:00:00,46.76,46.79,46.71,46.71,15400.0,40.2715,40.2973,40.2284,40.2284,15400.0
2014-04-16 11:05:00,46.74,46.74,46.6,46.62,7700.0,40.2542,40.2542,40.1337,40.1509,7700.0
2014-04-16 11:10:00,46.6,46.61,46.55,46.6,4600.0,40.1337,40.1423,40.0906,40.1337,4600.0
2014-04-16 11:15:00,46.61,46.67,46.58,46.67,5500.0,40.1423,40.1939,40.1164,40.1939,5500.0
2014-04-16 11:20:00,46.63,46.66,46.56,46.62,5700.0,40.1595,40.1853,40.0992,40.1509,5700.0
2014-04-16 11:25:00,46.61,46.61,46.52,46.52,3900.0,40.1423,40.1423,40.0648,40.0648,3900.0
2014-04-16 11:30:00,46.54,46.61,46.54,46.59,9600.0,40.082,40.1423,40.082,40.125,9600.0
2014-04-16 11:35:00,46.56,46.61,46.52,46.6,8500.0,40.0992,40.1423,40.0648,40.1337,8500.0
2014-04-16 11:40:00,46.6,46.61,46.56,46.6,4600.0,40.1337,40.1423,40.0992,40.1337,4600.0
2014-04-16 11:45:00,46.6,46.61,46.58,46.6,5100.0,40.1337,40.1423,40.1164,40.1337,5100.0
2014-04-16 11:50:00,46.6,46.64,46.59,46.64,5200.0,40.1337,40.1681,40.125,40.1681,5200.0
2014-04-16 11:55:00,46.64,46.67,46.64,46.67,1700.0,40.1681,40.1939,40.1681,40.1939,1700.0
2014-04-16 12:00:00,46.66,46.67,46.64,46.65,2200.0,40.1853,40.1939,40.1681,40.1767,2200.0
2014-04-16 12:05:00,46.66,46.75,46.64,46.65,4800.0,40.1853,40.2628,40.1681,40.1767,4800.0
2014-04-16 12:10:00,46.66,46.68,46.58,46.6,4000.0,40.1853,40.2026,40.1164,40.1337,4000.0
2014-04-16 12:15:00,46.6,46.62,46.58,46.62,3100.0,40.1337,40.1509,40.1164,40.1509,3100.0
2014-04-16 12:20:00,46.58,46.61,46.58,46.59,4700.0,40.1164,40.1423,40.1164,40.125,4700.0
2014-04-16 12:25:00,46.6,46.66,46.6,46.63,3800.0,40.1337,40.1853,40.1337,40.1595,3800.0
2014-04-16 12:30:00,46.6,46.61,46.5,46.5,3300.0,40.1337,40.1423,40.0475,40.0475,3300.0
2014-04-16 12:35:00,46.5,46.52,46.46,46.46,3800.0,40.0475,40.0648,40.0131,40.0131,3800.0
2014-04-16 12:40:00,46.48,46.51,46.44,46.47,4100.0,40.0303,40.0561,39.9959,40.0217,4100.0
2014-04-16 12:45:00,46.47,46.47,46.4,46.45,2600.0,40.0217,40.0217,39.9614,40.0045,2600.0
2014-04-16 12:50:00,46.44,46.47,46.44,46.45,2900.0,39.9959,40.0217,39.9959,40.0045,2900.0
2014-04-16 12:55:00,46.44,46.44,46.32,46.33,2800.0,39.9959,39.9959,39.8925,39.9011,2800.0
2014-04-16 13:00:00,46.3,46.38,46.29,46.29,19700.0,39.8753,39.9442,39.8667,39.8667,19700.0
2014-04-16 13:05:00,46.29,46.32,46.25,46.3,6800.0,39.8667,39.8925,39.8322,39.8753,6800.0
2014-04-16 13:10:00,46.32,46.37,46.29,46.31,14200.0,39.8925,39.9356,39.8667,39.8839,14200.0
2014-04-16 13:15:00,46.28,46.36,46.26,46.36,3600.0,39.8581,39.927,39.8408,39.927,3600.0
2014-04-16 13:20:00,46.36,46.41,46.34,46.37,4100.0,39.927,39.97,39.9097,39.9356,4100.0
2014-04-16 13:25:00,46.38,46.45,46.38,46.44,9100.0,39.9442,40.0045,39.9442,39.9959,9100.0
2014-04-16 13:30:00,46.44,46.44,46.39,46.41,3700.0,39.9959,39.9959,39.9528,39.97,3700.0
2014-04-16 13:35:00,46.38,46.44,46.38,46.42,800.0,39.9442,39.9959,39.9442,39.9786,800.0
2014-04-16 13:40:00,46.45,46.49,46.38,46.42,7200.0,40.0045,40.0389,39.9442,39.9786,7200.0
2014-04-16 13:45:00,46.43,46.52,46.43,46.46,2800.0,39.9872,40.0648,39.9872,40.0131,2800.0
2014-04-16 13:50:00,46.45,46.47,46.41,46.45,2300.0,40.0045,40.0217,39.97,40.0045,2300.0
2014-04-16 13:55:00,46.43,46.45,46.39,46.45,3400.0,39.9872,40.0045,39.9528,40.0045,3400.0
2014-04-16 14:00:00,46.42,46.45,46.42,46.44,3200.0,39.9786,40.0045,39.9786,39.9959,3200.0
2014-04-16 14:05:00,46.44,46.48,46.4,46.48,2100.0,39.9959,40.0303,39.9614,40.0303,2100.0
2014-04-16 14:10:00,46.48,46.5,46.45,46.46,3400.0,40.0303,40.0475,40.0045,40.0131,3400.0
2014-04-16 14:15:00,46.45,46.45,46.37,46.41,3600.0,40.0045,40.0045,39.9356,39.97,3600.0
2014-04-16 14:20:00,46.41,46.46,46.41,46.46,2000.0,39.97,40.0131,39.97,40.0131,2000.0
2014-04-16 14:25:00,46.45,46.48,46.43,46.43,2000.0,40.0045,40.0303,39.9872,39.9872,2000.0
2014-04-16 14:30:00,46.46,46.54,46.46,46.51,3700.0,40.0131,40.082,40.0131,40.0561,3700.0
2014-04-16 14:35:00,46.51,46.51,46.44,46.47,2300.0,40.0561,40.0561,39.9959,40.0217,2300.0
2014-04-16 14:40:00,46.45,46.52,46.45,46.5,4900.0,40.0045,40.0648,40.0045,40.0475,4900.0
2014-04-16 14:45:00,46.51,46.56,46.51,46.52,4300.0,40.0561,40.0992,40.0561,40.0648,4300.0
2014-04-16 14:50:00,46.52,46.55,46.5,46.51,5000.0,40.0648,40.0906,40.0475,40.0561,5000.0
2014-04-16 14:55:00,46.51,46.55,46.48,46.51,5700.0,40.0561,40.0906,40.0303,40.0561,5700.0
2014-04-16 15:00:00,46.5,46.53,46.47,46.51,9300.0,40.0475,40.0734,40.0217,40.0561,9300.0
2014-04-16 15:05:00,46.54,46.54,46.46,46.47,7400.0,40.082,40.082,40.0131,40.0217,7400.0
2014-04-16 15:10:00,46.49,46.55,46.47,46.48,10100.0,40.0389,40.0906,40.0217,40.0303,10100.0
2014-04-16 15:15:00,46.49,46.49,46.45,46.47,10900.0,40.0389,40.0389,40.0045,40.0217,10900.0
2014-04-16 15:20:00,46.47,46.5,46.46,46.48,10500.0,40.0217,40.0475,40.0131,40.0303,10500.0
2014-04-16 15:25:00,46.48,46.49,46.47,46.49,9100.0,40.0303,40.0389,40.0217,40.0389,9100.0
2014-04-16 15:30:00,46.49,46.5,46.46,46.49,18500.0,40.0389,40.0475,40.0131,40.0389,18500.0
2014-04-16 15:35:00,46.49,46.5,46.48,46.49,4400.0,40.0389,40.0475,40.0303,40.0389,4400.0
2014-04-16 15:40:00,46.49,46.5,46.48,46.5,11400.0,40.0389,40.0475,40.0303,40.0475,11400.0
2014-04-16 15:45:00,46.49,46.52,46.47,46.49,30200.0,40.0389,40.0648,40.0217,40.0389,30200.0
2014-04-16 15:50:00,46.49,46.51,46.46,46.48,13700.0,40.0389,40.0561,40.0131,40.0303,13700.0
2014-04-16 15:55:00,46.48,46.5,46.45,46.5,43800.0,40.0303,40.0475,40.0045,40.0475,43800.0
2014-04-17 09:30:00,46.93,47.0,46.75,46.92,19700.0,40.4179,40.4782,40.2628,40.4093,19700.0
2014-04-17 09:35:00,46.92,46.99,46.5,46.59,15600.0,40.4093,40.4695,40.0475,40.125,15600.0
2014-04-17 09:40:00,46.59,46.78,46.5,46.63,11200.0,40.125,40.2887,40.0475,40.1595,11200.0
2014-04-17 09:45:00,46.58,46.69,46.47,46.54,9800.0,40.1164,40.2112,40.0217,40.082,9800.0
2014-04-17 09:50:00,46.47,46.67,46.47,46.67,8500.0,40.0217,40.1939,40.0217,40.1939,8500.0
2014-04-17 09:55:00,46.65,46.7,46.65,46.69,2500.0,40.1767,40.2198,40.1767,40.2112,2500.0
2014-04-17 10:00:00,46.64,46.68,46.58,46.67,16100.0,40.1681,40.2026,40.1164,40.1939,16100.0
2014-04-17 10:05:00,46.68,46.69,46.65,46.68,1900.0,40.2026,40.2112,40.1767,40.2026,1900.0
2014-04-17 10:10:00,46.68,46.76,46.68,46.71,14300.0,40.2026,40.2715,40.2026,40.2284,14300.0
2014-04-17 10:15:00,46.75,46.78,46.63,46.69,7300.0,40.2628,40.2887,40.1595,40.2112,7300.0
2014-04-17 10:20:00,46.7,46.77,46.65,46.75,6200.0,40.2198,40.2801,40.1767,40.2628,6200.0
2014-04-17 10:25:00,46.76,46.86,46.75,46.84,7400.0,40.2715,40.3576,40.2628,40.3404,7400.0
2014-04-17 10:30:00,46.85,46.97,46.85,46.9,2800.0,40.349,40.4523,40.349,40.392,2800.0
2014-04-17 10:35:00,46.88,46.92,46.88,46.9,5300.0,40.3748,40.4093,40.3748,40.392,5300.0
2014-04-17 10:40:00,46.9,46.98,46.88,46.94,50500.0,40.392,40.4609,40.3748,40.4265,50500.0
2014-04-17 10:45:00,46.94,47.01,46.94,46.99,8800.0,40.4265,40.4868,40.4265,40.4695,8800.0
2014-04-17 10:50:00,46.96,47.02,46.93,46.95,17600.0,40.4437,40.4954,40.4179,40.4351,17600.0
2014-04-17 10:55:00,46.95,46.96,46.93,46.95,6200.0,40.4351,40.4437,40.4179,40.4351,6200.0
2014-04-17 11:00:00,46.93,46.93,46.78,46.78,7800.0,40.4179,40.4179,40.2887,40.2887,7800.0
2014-04-17 11:05:00,46.79,46.86,46.77,46.79,10300.0,40.2973,40.3576,40.2801,40.2973,10300.0
2014-04-17 11:10:00,46.79,46.85,46.76,46.76,9900.0,40.2973,40.349,40.2715,40.2715,9900.0
2014-04-17 11:15:00,46.76,46.76,46.71,46.75,5600.0,40.2715,40.2715,40.2284,40.2628,5600.0
2014-04-17 11:20:00,46.75,46.82,46.73,46.8,10800.0,40.2628,40.3231,40.2456,40.3059,10800.0
2014-04-17 11:25:00,46.81,46.84,46.8,46.81,7000.0,40.3145,40.3404,40.3059,40.3145,7000.0
2014-04-17 11:30:00,46.8,46.83,46.79,46.8,9700.0,40.3059,40.3317,40.2973,40.3059,9700.0
2014-04-17 11:35:00,46.8,46.89,46.79,46.87,14400.0,40.3059,40.3834,40.2973,40.3662,14400.0
2014-04-17 11:40:00,46.85,46.88,46.8,46.88,4000.0,40.349,40.3748,40.3059,40.3748,4000.0
2014-04-17 11:45:00,46.86,46.9,46.82,46.82,6100.0,40.3576,40.392,40.3231,40.3231,6100.0
2014-04-17 11:50:00,46.82,46.86,46.79,46.79,6000.0,40.3231,40.3576,40.2973,40.2973,6000.0
2014-04-17 11:55:00,46.79,46.83,46.79,46.8,7600.0,40.2973,40.3317,40.2973,40.3059,7600.0
2014-04-17 12:00:00,46.81,46.86,46.78,46.85,3900.0,40.3145,40.3576,40.2887,40.349,3900.0
2014-04-17 12:05:00,46.84,46.88,46.84,46.88,4300.0,40.3404,40.3748,40.3404,40.3748,4300.0
2014-04-17 12:10:00,46.85,46.87,46.84,46.85,5600.0,40.349,40.3662,40.3404,40.349,5600.0
2014-04-17 12:15:00,46.86,46.89,46.82,46.83,8400.0,40.3576,40.3834,40.3231,40.3317,8400.0
2014-04-17 12:20:00,46.83,46.9,46.82,46.88,7200.0,40.3317,40.392,40.3231,40.3748,7200.0
2014-04-17 12:25:00,46.87,46.91,46.87,46.91,2800.0,40.3662,40.4006,40.3662,40.4006,2800.0
2014-04-17 12:30:00,46.9,46.93,46.88,46.93,4900.0,40.392,40.4179,40.3748,40.4179,4900.0
2014-04-17 12:35:00,46.9,46.94,46.86,46.92,10100.0,40.392,40.4265,40.3576,40.4093,10100.0
2014-04-17 12:40:00,46.92,46.94,46.91,46.91,2400.0,40.4093,40.4265,40.4006,40.4006,2400.0
2014-04-17 12:45:00,46.9,46.92,46.9,46.91,3200.0,40.392,40.4093,40.392,40.4006,3200.0
2014-04-17 12:50:00,46.93,46.94,46.9,46.9,2200.0,40.4179,40.4265,40.392,40.392,2200.0
2014-04-17 12:55:00,46.9,46.93,46.88,46.89,4200.0,40.392,40.4179,40.3748,40.3834,4200.0
2014-04-17 13:00:00,46.89,46.97,46.89,46.93,5000.0,40.3834,40.4523,40.3834,40.4179,5000.0
2014-04-17 13:05:00,46.93,46.96,46.9,46.9,2200.0,40.4179,40.4437,40.392,40.392,2200.0
2014-04-17 13:10:00,46.91,46.96,46.91,46.91,3000.0,40.4006,40.4437,40.4006,40.4006,3000.0
2014-04-17 13:15:00,46.91,46.92,46.87,46.88,4900.0,40.4006,40.4093,40.3662,40.3748,4900.0
2014-04-17 13:20:00,46.88,46.91,46.87,46.87,2500.0,40.3748,40.4006,40.3662,40.3662,2500.0
2014-04-17 13:25:00,46.88,46.92,46.88,46.92,1600.0,40.3748,40.4093,40.3748,40.4093,1600.0
2014-04-17 13:30:00,46.9,46.9,46.88,46.89,1000.0,40.392,40.392,40.3748,40.3834,1000.0
2014-04-17 13:35:00,46.87,46.87,46.82,46.85,2900.0,40.3662,40.3662,40.3231,40.349,2900.0
2014-04-17 13:40:00,46.86,46.95,46.86,46.94,6100.0,40.3576,40.4351,40.3576,40.4265,6100.0
2014-04-17 13:45:00,46.93,46.93,46.89,46.91,5400.0,40.4179,40.4179,40.3834,40.4006,5400.0
2014-04-17 13:50:00,46.91,46.94,46.89,46.94,3700.0,40.4006,40.4265,40.3834,40.4265,3700.0
2014-04-17 13:55:00,46.94,46.98,46.94,46.96,3100.0,40.4265,40.4609,40.4265,40.4437,3100.0
2014-04-17 14:00:00,46.95,46.96,46.9,46.94,2300.0,40.4351,40.4437,40.392,40.4265,2300.0
2014-04-17 14:05:00,46.91,46.92,46.89,46.91,7500.0,40.4006,40.4093,40.3834,40.4006,7500.0
2014-04-17 14:10:00,46.91,46.93,46.89,46.92,9000.0,40.4006,40.4179,40.3834,40.4093,9000.0
2014-04-17 14:15:00,46.91,46.91,46.89,46.9,4500.0,40.4006,40.4006,40.3834,40.392,4500.0
2014-04-17 14:20:00,46.91,46.93,46.87,46.9,13200.0,40.4006,40.4179,40.3662,40.392,13200.0
2014-04-17 14:25:00,46.9,46.96,46.9,46.94,3200.0,40.392,40.4437,40.392,40.4265,3200.0
2014-04-17 14:30:00,46.94,46.99,46.93,46.95,11600.0,40.4265,40.4695,40.4179,40.4351,11600.0
2014-04-17 14:35:00,46.95,46.96,46.94,46.95,6300.0,40.4351,40.4437,40.4265,40.4351,6300.0
2014-04-17 14:40:00,46.95,46.98,46.93,46.95,5000.0,40.4351,40.4609,40.4179,40.4351,5000.0
2014-04-17 14:45:00,46.95,46.96,46.93,46.95,7200.0,40.4351,40.4437,40.4179,40.4351,7200.0
2014-04-17 14:50:00,46.95,46.96,46.94,46.96,3000.0,40.4351,40.4437,40.4265,40.4437,3000.0
2014-04-17 14:55:00,46.96,46.98,46.93,46.98,5900.0,40.4437,40.4609,40.4179,40.4609,5900.0
2014-04-17 15:00:00,46.98,47.03,46.96,47.03,14800.0,40.4609,40.504,40.4437,40.504,14800.0
2014-04-17 15:05:00,47.03,47.05,47.02,47.02,5100.0,40.504,40.5212,40.4954,40.4954,5100.0
2014-04-17 15:10:00,47.02,47.1,47.02,47.1,6700.0,40.4954,40.5643,40.4954,40.5643,6700.0
2014-04-17 15:15:00,47.09,47.15,47.08,47.14,11000.0,40.5557,40.6073,40.547,40.5987,11000.0
2014-04-17 15:20:00,47.13,47.19,47.13,47.19,9400.0,40.5901,40.6418,40.5901,40.6418,9400.0
2014-04-17 15:25:00,47.18,47.27,47.18,47.27,13300.0,40.6332,40.7107,40.6332,40.7107,13300.0
2014-04-17 15:30:00,47.25,47.32,47.22,47.31,86200.0,40.6935,40.7537,40.6676,40.7451,86200.0
2014-04-17 15:35:00,47.32,47.4,47.32,47.37,99000.0,40.7537,40.8226,40.7537,40.7968,99000.0
2014-04-17 15:40:00,47.36,47.44,47.34,47.41,75100.0,40.7882,40.8571,40.771,40.8313,75100.0
2014-04-17 15:45:00,47.41,47.41,47.35,47.37,44000.0,40.8313,40.8313,40.7796,40.7968,44000.0
2014-04-17 15:50:00,47.37,47.45,47.36,47.41,291200.0,40.7968,40.8657,40.7882,40.8313,291200.0
2014-04-17 15:55:00,47.41,47.49,47.41,47.45,164700.0,40.8313,40.9002,40.8313,40.8657,164700.0
2014-04-21 09:30:00,47.32,47.47,47.23,47.26,12900.0,40.7537,40.8829,40.6762,40.7021,12900.0
2014-04-21 09:35:00,47.29,47.61,47.28,47.61,18700.0,40.7279,41.0035,40.7193,41.0035,18700.0
2014-04-21 09:40:00,47.49,47.62,47.49,47.59,10500.0,40.9002,41.0121,40.9002,40.9863,10500.0
2014-04-21 09:45:00,47.59,47.87,47.56,47.78,46100.0,40.9863,41.2274,40.9604,41.1499,46100.0
2014-04-21 09:50:00,47.78,47.89,47.7,47.85,7900.0,41.1499,41.2447,41.081,41.2102,7900.0
2014-04-21 09:55:00,47.78,47.92,47.78,47.92,8000.0,41.1499,41.2705,41.1499,41.2705,8000.0
2014-04-21 10:00:00,47.92,48.3,47.86,48.3,111200.0,41.2705,41.5978,41.2188,41.5978,111200.0
2014-04-21 10:05:00,48.29,48.37,47.96,48.18,36800.0,41.5891,41.658,41.3049,41.4944,36800.0
2014-04-21 10:10:00,48.18,48.41,48.17,48.3,27900.0,41.4944,41.6925,41.4858,41.5978,27900.0
2014-04-21 10:15:00,48.35,48.36,47.94,47.94,101000.0,41.6408,41.6494,41.2877,41.2877,101000.0
2014-04-21 10:20:00,47.94,48.14,47.88,48.14,36400.0,41.2877,41.46,41.236,41.46,36400.0
2014-04-21 10:25:00,48.14,48.28,48.12,48.24,22500.0,41.46,41.5805,41.4427,41.5461,22500.0
2014-04-21 10:30:00,48.2,48.23,48.01,48.01,11600.0,41.5116,41.5375,41.348,41.348,11600.0
2014-04-21 10:35:00,48.02,48.04,47.92,48.02,19100.0,41.3566,41.3738,41.2705,41.3566,19100.0
2014-04-21 10:40:00,48.04,48.08,48.02,48.05,14700.0,41.3738,41.4083,41.3566,41.3824,14700.0
2014-04-21 10:45:00,48.05,48.07,47.95,47.95,20100.0,41.3824,41.3997,41.2963,41.2963,20100.0
2014-04-21 10:50:00,47.95,47.97,47.92,47.97,26700.0,41.2963,41.3136,41.2705,41.3136,26700.0
2014-04-21 10:55:00,47.97,48.02,47.94,47.99,25200.0,41.3136,41.3566,41.2877,41.3308,25200.0
2014-04-21 11:00:00,47.96,47.99,47.9,47.93,20700.0,41.3049,41.3308,41.2533,41.2791,20700.0
2014-04-21 11:05:00,47.94,48.1,47.94,48.08,20700.0,41.2877,41.4255,41.2877,41.4083,20700.0
2014-04-21 11:10:00,48.08,48.13,48.02,48.08,12900.0,41.4083,41.4513,41.3566,41.4083,12900.0
2014-04-21 11:15:00,48.1,48.15,48.05,48.09,26400.0,41.4255,41.4686,41.3824,41.4169,26400.0
2014-04-21 11:20:00,48.09,48.14,48.05,48.09,15400.0,41.4169,41.46,41.3824,41.4169,15400.0
2014-04-21 11:25:00,48.08,48.13,48.06,48.09,64600.0,41.4083,41.4513,41.3911,41.4169,64600.0
2014-04-21 11:30:00,48.13,48.17,48.11,48.15,78500.0,41.4513,41.4858,41.4341,41.4686,78500.0
2014-04-21 11:35:00,48.16,48.16,48.09,48.09,72200.0,41.4772,41.4772,41.4169,41.4169,72200.0
2014-04-21 11:40:00,48.1,48.15,48.08,48.09,11100.0,41.4255,41.4686,41.4083,41.4169,11100.0
2014-04-21 11:45:00,48.09,48.11,48.04,48.09,31400.0,41.4169,41.4341,41.3738,41.4169,31400.0
2014-04-21 11:50:00,48.09,48.13,48.01,48.11,24900.0,41.4169,41.4513,41.348,41.4341,24900.0
2014-04-21 11:55:00,48.1,48.15,48.0,48.03,22700.0,41.4255,41.4686,41.3394,41.3652,22700.0
2014-04-21 12:00:00,48.02,48.11,47.98,48.03,34100.0,41.3566,41.4341,41.3222,41.3652,34100.0
2014-04-21 12:05:00,48.02,48.11,47.99,47.99,39400.0,41.3566,41.4341,41.3308,41.3308,39400.0
2014-04-21 12:10:00,47.98,48.08,47.98,48.05,12300.0,41.3222,41.4083,41.3222,41.3824,12300.0
2014-04-21 12:15:00,48.02,48.03,47.95,48.0,37300.0,41.3566,41.3652,41.2963,41.3394,37300.0
2014-04-21 12:20:00,48.0,48.07,47.94,47.96,21800.0,41.3394,41.3997,41.2877,41.3049,21800.0
2014-04-21 12:25:00,47.95,47.96,47.81,47.81,14500.0,41.2963,41.3049,41.1758,41.1758,14500.0
2014-04-21 12:30:00,47.79,47.8,47.66,47.68,10400.0,41.1585,41.1671,41.0466,41.0638,10400.0
2014-04-21 12:35:00,47.68,47.69,47.66,47.66,11600.0,41.0638,41.0724,41.0466,41.0466,11600.0
2014-04-21 12:40:00,47.62,47.71,47.58,47.71,14000.0,41.0121,41.0896,40.9777,41.0896,14000.0
2014-04-21 12:45:00,47.7,47.76,47.69,47.75,12700.0,41.081,41.1327,41.0724,41.1241,12700.0
2014-04-21 12:50:00,47.77,47.86,47.76,47.85,9900.0,41.1413,41.2188,41.1327,41.2102,9900.0
2014-04-21 12:55:00,47.85,47.92,47.83,47.92,18300.0,41.2102,41.2705,41.193,41.2705,18300.0
2014-04-21 13:00:00,47.91,47.91,47.79,47.79,39400.0,41.2619,41.2619,41.1585,41.1585,39400.0
2014-04-21 13:05:00,47.81,47.88,47.68,47.74,63600.0,41.1758,41.236,41.0638,41.1155,63600.0
2014-04-21 13:10:00,47.76,47.97,47.75,47.97,81800.0,41.1327,41.3136,41.1241,41.3136,81800.0
2014-04-21 13:15:00,47.97,47.97,47.54,47.54,23200.0,41.3136,41.3136,40.9432,40.9432,23200.0
2014-04-21 13:20:00,47.54,47.57,47.4,47.47,16500.0,40.9432,40.9691,40.8226,40.8829,16500.0
2014-04-21 13:25:00,47.47,47.5,47.43,47.45,4600.0,40.8829,40.9088,40.8485,40.8657,4600.0
2014-04-21 13:30:00,47.48,47.48,47.36,47.37,9500.0,40.8915,40.8915,40.7882,40.7968,9500.0
2014-04-21 13:35:00,47.35,47.35,47.2,47.21,7200.0,40.7796,40.7796,40.6504,40.659,7200.0
2014-04-21 13:40:00,47.2,47.3,47.08,47.27,16900.0,40.6504,40.7365,40.547,40.7107,16900.0
2014-04-21 13:45:00,47.27,47.4,47.27,47.34,9000.0,40.7107,40.8226,40.7107,40.771,9000.0
2014-04-21 13:50:00,47.33,47.58,47.33,47.5,14500.0,40.7624,40.9777,40.7624,40.9088,14500.0
2014-04-21 13:55:00,47.5,47.55,47.49,47.54,72200.0,40.9088,40.9518,40.9002,40.9432,72200.0
2014-04-21 14:00:00,47.51,47.54,47.44,47.51,18800.0,40.9174,40.9432,40.8571,40.9174,18800.0
2014-04-21 14:05:00,47.54,47.54,47.4,47.47,18500.0,40.9432,40.9432,40.8226,40.8829,18500.0
2014-04-21 14:10:00,47.48,47.51,47.33,47.34,9500.0,40.8915,40.9174,40.7624,40.771,9500.0
2014-04-21 14:15:00,47.33,47.53,47.33,47.43,64500.0,40.7624,40.9346,40.7624,40.8485,64500.0
2014-04-21 14:20:00,47.43,47.56,47.43,47.44,14000.0,40.8485,40.9604,40.8485,40.8571,14000.0
2014-04-21 14:25:00,47.45,47.46,47.41,47.44,12700.0,40.8657,40.8743,40.8313,40.8571,12700.0
2014-04-21 14:30:00,47.44,47.45,47.35,47.44,11900.0,40.8571,40.8657,40.7796,40.8571,11900.0
2014-04-21 14:35:00,47.42,47.45,47.34,47.42,16100.0,40.8399,40.8657,40.771,40.8399,16100.0
2014-04-21 14:40:00,47.43,47.44,47.33,47.34,12200.0,40.8485,40.8571,40.7624,40.771,12200.0
2014-04-21 14:45:00,47.33,47.36,47.22,47.22,17700.0,40.7624,40.7882,40.6676,40.6676,17700.0
2014-04-21 14:50:00,47.22,47.22,47.15,47.19,14800.0,40.6676,40.6676,40.6073,40.6418,14800.0
2014-04-21 14:55:00,47.2,47.21,47.14,47.14,10200.0,40.6504,40.659,40.5987,40.5987,10200.0
2014-04-21 15:00:00,47.12,47.21,47.12,47.2,39700.0,40.5815,40.659,40.5815,40.6504,39700.0
2014-04-21 15:05:00,47.2,47.21,47.15,47.15,7800.0,40.6504,40.659,40.6073,40.6073,7800.0
2014-04-21 15:10:00,47.15,47.21,47.13,47.17,22800.0,40.6073,40.659,40.5901,40.6246,22800.0
2014-04-21 15:15:00,47.18,47.19,47.13,47.16,18700.0,40.6332,40.6418,40.5901,40.6159,18700.0
2014-04-21 15:20:00,47.16,47.16,47.14,47.16,21900.0,40.6159,40.6159,40.5987,40.6159,21900.0
2014-04-21 15:25:00,47.16,47.16,47.1,47.15,33200.0,40.6159,40.6159,40.5643,40.6073,33200.0
2014-04-21 15:30:00,47.16,47.17,47.13,47.16,18400.0,40.6159,40.6246,40.5901,40.6159,18400.0
2014-04-21 15:35:00,47.16,47.18,47.13,47.13,30900.0,40.6159,40.6332,40.5901,40.5901,30900.0
2014-04-21 15:40:00,47.13,47.29,47.07,47.26,36100.0,40.5901,40.7279,40.5384,40.7021,36100.0
2014-04-21 15:45:00,47.28,47.48,47.28,47.47,55600.0,40.7193,40.8915,40.7193,40.8829,55600.0
2014-04-21 15:50:00,47.47,47.47,47.34,47.39,63600.0,40.8829,40.8829,40.771,40.814,63600.0
2014-04-21 15:55:00,47.4,47.41,47.36,47.37,57700.0,40.8226,40.8313,40.7882,40.7968,57700.0
2014-04-22 09:30:00,47.41,47.53,47.35,47.38,9400.0,40.8313,40.9346,40.7796,40.8054,9400.0
2014-04-22 09:35:00,47.37,47.5,47.36,47.43,11900.0,40.7968,40.9088,40.7882,40.8485,11900.0
2014-04-22 09:40:00,47.35,47.35,47.22,47.22,3900.0,40.7796,40.7796,40.6676,40.6676,3900.0
2014-04-22 09:45:00,47.17,47.28,47.17,47.24,3700.0,40.6246,40.7193,40.6246,40.6848,3700.0
2014-04-22 09:50:00,47.18,47.31,47.17,47.31,6100.0,40.6332,40.7451,40.6246,40.7451,6100.0
2014-04-22 09:55:00,47.3,47.39,47.3,47.37,7300.0,40.7365,40.814,40.7365,40.7968,7300.0
2014-04-22 10:00:00,47.39,47.47,47.36,47.47,4900.0,40.814,40.8829,40.7882,40.8829,4900.0
2014-04-22 10:05:00,47.46,47.46,47.36,47.4,7200.0,40.8743,40.8743,40.7882,40.8226,7200.0
2014-04-22 10:10:00,47.36,47.36,47.34,47.36,6500.0,40.7882,40.7882,40.771,40.7882,6500.0
2014-04-22 10:15:00,47.35,47.37,47.34,47.37,3700.0,40.7796,40.7968,40.771,40.7968,3700.0
2014-04-22 10:20:00,47.35,47.4,47.34,47.37,7300.0,40.7796,40.8226,40.771,40.7968,7300.0
2014-04-22 10:25:00,47.34,47.37,47.34,47.36,3000.0,40.771,40.7968,40.771,40.7882,3000.0
2014-04-22 10:30:00,47.35,47.36,47.32,47.35,10800.0,40.7796,40.7882,40.7537,40.7796,10800.0
2014-04-22 10:35:00,47.34,47.36,47.32,47.32,9600.0,40.771,40.7882,40.7537,40.7537,9600.0
2014-04-22 10:40:00,47.32,47.33,47.29,47.3,6300.0,40.7537,40.7624,40.7279,40.7365,6300.0
2014-04-22 10:45:00,47.3,47.36,47.25,47.34,13500.0,40.7365,40.7882,40.6935,40.771,13500.0
2014-04-22 10:50:00,47.36,47.36,47.29,47.3,35900.0,40.7882,40.7882,40.7279,40.7365,35900.0
2014-04-22 10:55:00,47.3,47.32,47.27,47.3,8600.0,40.7365,40.7537,40.7107,40.7365,8600.0
2014-04-22 11:00:00,47.29,47.33,47.29,47.3,6700.0,40.7279,40.7624,40.7279,40.7365,6700.0
2014-04-22 11:05:00,47.3,47.34,47.3,47.31,5300.0,40.7365,40.771,40.7365,40.7451,5300.0
2014-04-22 11:10:00,47.32,47.32,47.3,47.31,5100.0,40.7537,40.7537,40.7365,40.7451,5100.0
2014-04-22 11:15:00,47.31,47.32,47.29,47.3,5200.0,40.7451,40.7537,40.7279,40.7365,5200.0
2014-04-22 11:20:00,47.3,47.37,47.3,47.32,14800.0,40.7365,40.7968,40.7365,40.7537,14800.0
2014-04-22 11:25:00,47.33,47.35,47.32,47.35,3000.0,40.7624,40.7796,40.7537,40.7796,3000.0
2014-04-22 11:30:00,47.34,47.35,47.32,47.32,7700.0,40.771,40.7796,40.7537,40.7537,7700.0
2014-04-22 11:35:00,47.31,47.39,47.29,47.34,14300.0,40.7451,40.814,40.7279,40.771,14300.0
2014-04-22 11:40:00,47.33,47.33,47.29,47.3,3600.0,40.7624,40.7624,40.7279,40.7365,3600.0
2014-04-22 11:45:00,47.3,47.37,47.3,47.37,12000.0,40.7365,40.7968,40.7365,40.7968,12000.0
2014-04-22 11:50:00,47.35,47.36,47.33,47.35,1900.0,40.7796,40.7882,40.7624,40.7796,1900.0
2014-04-22 11:55:00,47.33,47.33,47.3,47.32,2000.0,40.7624,40.7624,40.7365,40.7537,2000.0
2014-04-22 12:00:00,47.29,47.31,47.28,47.29,7300.0,40.7279,40.7451,40.7193,40.7279,7300.0
2014-04-22 12:05:00,47.29,47.35,47.29,47.34,2600.0,40.7279,40.7796,40.7279,40.771,2600.0
2014-04-22 12:10:00,47.34,47.35,47.3,47.35,5100.0,40.771,40.7796,40.7365,40.7796,5100.0
2014-04-22 12:15:00,47.35,47.4,47.33,47.35,6600.0,40.7796,40.8226,40.7624,40.7796,6600.0
2014-04-22 12:20:00,47.34,47.37,47.31,47.34,3100.0,40.771,40.7968,40.7451,40.771,3100.0
2014-04-22 12:25:00,47.33,47.37,47.33,47.35,7300.0,40.7624,40.7968,40.7624,40.7796,7300.0
2014-04-22 12:30:00,47.36,47.36,47.33,47.33,1000.0,40.7882,40.7882,40.7624,40.7624,1000.0
2014-04-22 12:35:00,47.36,47.4,47.36,47.39,3200.0,40.7882,40.8226,40.7882,40.814,3200.0
2014-04-22 12:40:00,47.39,47.39,47.33,47.35,7600.0,40.814,40.814,40.7624,40.7796,7600.0
2014-04-22 12:45:00,47.38,47.4,47.33,47.33,14200.0,40.8054,40.8226,40.7624,40.7624,14200.0
2014-04-22 12:50:00,47.33,47.39,47.33,47.38,13500.0,40.7624,40.814,40.7624,40.8054,13500.0
2014-04-22 12:55:00,47.38,47.4,47.34,47.36,4500.0,40.8054,40.8226,40.771,40.7882,4500.0
2014-04-22 13:00:00,47.38,47.4,47.36,47.37,3400.0,40.8054,40.8226,40.7882,40.7968,3400.0
2014-04-22 13:05:00,47.39,47.42,47.37,47.38,6400.0,40.814,40.8399,40.7968,40.8054,6400.0
2014-04-22 13:10:00,47.38,47.38,47.34,47.37,4200.0,40.8054,40.8054,40.771,40.7968,4200.0
2014-04-22 13:15:00,47.35,47.37,47.34,47.37,2500.0,40.7796,40.7968,40.771,40.7968,2500.0
2014-04-22 13:20:00,47.36,47.4,47.35,47.38,7500.0,40.7882,40.8226,40.7796,40.8054,7500.0
2014-04-22 13:25:00,47.38,47.4,47.34,47.4,17900.0,40.8054,40.8226,40.771,40.8226,17900.0
2014-04-22 13:30:00,47.39,47.39,47.35,47.37,4500.0,40.814,40.814,40.7796,40.7968,4500.0
2014-04-22 13:35:00,47.36,47.45,47.34,47.44,14600.0,40.7882,40.8657,40.771,40.8571,14600.0
2014-04-22 13:40:00,47.41,47.44,47.38,47.39,5000.0,40.8313,40.8571,40.8054,40.814,5000.0
2014-04-22 13:45:00,47.4,47.4,47.35,47.36,4200.0,40.8226,40.8226,40.7796,40.7882,4200.0
2014-04-22 13:50:00,47.36,47.4,47.34,47.37,8800.0,40.7882,40.8226,40.771,40.7968,8800.0
2014-04-22 13:55:00,47.37,47.37,47.35,47.35,4200.0,40.7968,40.7968,40.7796,40.7796,4200.0
2014-04-22 14:00:00,47.36,47.39,47.34,47.35,10800.0,40.7882,40.814,40.771,40.7796,10800.0
2014-04-22 14:05:00,47.38,47.42,47.37,47.39,5800.0,40.8054,40.8399,40.7968,40.814,5800.0
2014-04-22 14:10:00,47.35,47.38,47.35,47.38,6300.0,40.7796,40.8054,40.7796,40.8054,6300.0
2014-04-22 14:15:00,47.38,47.41,47.38,47.4,25900.0,40.8054,40.8313,40.8054,40.8226,25900.0
2014-04-22 14:20:00,47.42,47.43,47.4,47.4,2000.0,40.8399,40.8485,40.8226,40.8226,2000.0
2014-04-22 14:25:00,47.4,47.41,47.38,47.38,8100.0,40.8226,40.8313,40.8054,40.8054,8100.0
2014-04-22 14:30:00,47.37,47.39,47.35,47.37,3000.0,40.7968,40.814,40.7796,40.7968,3000.0
2014-04-22 14:35:00,47.36,47.42,47.34,47.42,8000.0,40.7882,40.8399,40.771,40.8399,8000.0
2014-04-22 14:40:00,47.43,47.44,47.42,47.43,4700.0,40.8485,40.8571,40.8399,40.8485,4700.0
2014-04-22 14:45:00,47.43,47.44,47.42,47.43,3900.0,40.8485,40.8571,40.8399,40.8485,3900.0
2014-04-22 14:50:00,47.44,47.47,47.44,47.47,4500.0,40.8571,40.8829,40.8571,40.8829,4500.0
2014-04-22 14:55:00,47.46,47.47,47.44,47.44,7200.0,40.8743,40.8829,40.8571,40.8571,7200.0
2014-04-22 15:00:00,47.45,47.48,47.44,47.46,6400.0,40.8657,40.8915,40.8571,40.8743,6400.0
2014-04-22 15:05:00,47.46,47.49,47.44,47.47,7100.0,40.8743,40.9002,40.8571,40.8829,7100.0
2014-04-22 15:10:00,47.47,47.48,47.45,47.45,29900.0,40.8829,40.8915,40.8657,40.8657,29900.0
2014-04-22 15:15:00,47.46,47.49,47.45,47.46,6600.0,40.8743,40.9002,40.8657,40.8743,6600.0
2014-04-22 15:20:00,47.48,47.51,47.46,47.5,13400.0,40.8915,40.9174,40.8743,40.9088,13400.0
2014-04-22 15:25:00,47.5,47.5,47.47,47.5,10100.0,40.9088,40.9088,40.8829,40.9088,10100.0
2014-04-22 15:30:00,47.5,47.52,47.49,47.5,13900.0,40.9088,40.926,40.9002,40.9088,13900.0
2014-04-22 15:35:00,47.5,47.51,47.5,47.5,9300.0,40.9088,40.9174,40.9088,40.9088,9300.0
2014-04-22 15:40:00,47.5,47.52,47.49,47.5,11100.0,40.9088,40.926,40.9002,40.9088,11100.0
2014-04-22 15:45:00,47.51,47.54,47.5,47.53,27900.0,40.9174,40.9432,40.9088,40.9346,27900.0
2014-04-22 15:50:00,47.54,47.57,47.53,47.56,35600.0,40.9432,40.9691,40.9346,40.9604,35600.0
2014-04-22 15:55:00,47.56,47.65,47.54,47.61,54700.0,40.9604,41.038,40.9432,41.0035,54700.0
2014-04-23 09:30:00,47.52,47.52,47.05,47.13,20200.0,40.926,40.926,40.5212,40.5901,20200.0
2014-04-23 09:35:00,47.08,47.18,47.0,47.06,12200.0,40.547,40.6332,40.4782,40.5298,12200.0
2014-04-23 09:40:00,47.06,47.14,47.01,47.05,11700.0,40.5298,40.5987,40.4868,40.5212,11700.0
2014-04-23 09:45:00,47.06,47.16,47.0,47.08,8700.0,40.5298,40.6159,40.4782,40.547,8700.0
2014-04-23 09:50:00,47.03,47.04,46.88,46.89,12700.0,40.504,40.5126,40.3748,40.3834,12700.0
2014-04-23 09:55:00,46.88,46.96,46.79,46.84,11000.0,40.3748,40.4437,40.2973,40.3404,11000.0
2014-04-23 10:00:00,46.84,46.98,46.75,46.84,11200.0,40.3404,40.4609,40.2628,40.3404,11200.0
2014-04-23 10:05:00,46.8,46.88,46.78,46.78,10000.0,40.3059,40.3748,40.2887,40.2887,10000.0
2014-04-23 10:10:00,46.78,46.96,46.77,46.89,14000.0,40.2887,40.4437,40.2801,40.3834,14000.0
2014-04-23 10:15:00,46.91,47.06,46.91,47.06,12600.0,40.4006,40.5298,40.4006,40.5298,12600.0
2014-04-23 10:20:00,47.07,47.22,47.07,47.2,7000.0,40.5384,40.6676,40.5384,40.6504,7000.0
2014-04-23 10:25:00,47.17,47.22,47.07,47.22,5600.0,40.6246,40.6676,40.5384,40.6676,5600.0
2014-04-23 10:30:00,47.19,47.28,47.16,47.27,10800.0,40.6418,40.7193,40.6159,40.7107,10800.0
2014-04-23 10:35:00,47.21,47.23,47.15,47.16,5300.0,40.659,40.6762,40.6073,40.6159,5300.0
2014-04-23 10:40:00,47.18,47.27,47.17,47.27,9000.0,40.6332,40.7107,40.6246,40.7107,9000.0
2014-04-23 10:45:00,47.27,47.29,47.23,47.29,20900.0,40.7107,40.7279,40.6762,40.7279,20900.0
2014-04-23 10:50:00,47.28,47.29,47.24,47.24,4200.0,40.7193,40.7279,40.6848,40.6848,4200.0
2014-04-23 10:55:00,47.26,47.3,47.25,47.27,8800.0,40.7021,40.7365,40.6935,40.7107,8800.0
2014-04-23 11:00:00,47.28,47.35,47.19,47.2,6800.0,40.7193,40.7796,40.6418,40.6504,6800.0
2014-04-23 11:05:00,47.19,47.29,47.19,47.29,4700.0,40.6418,40.7279,40.6418,40.7279,4700.0
2014-04-23 11:10:00,47.28,47.28,47.11,47.11,6900.0,40.7193,40.7193,40.5729,40.5729,6900.0
2014-04-23 11:15:00,47.13,47.16,47.1,47.1,5400.0,40.5901,40.6159,40.5643,40.5643,5400.0
2014-04-23 11:20:00,47.09,47.12,47.01,47.03,7800.0,40.5557,40.5815,40.4868,40.504,7800.0
2014-04-23 11:25:00,47.02,47.09,47.02,47.03,8000.0,40.4954,40.5557,40.4954,40.504,8000.0
2014-04-23 11:30:00,47.01,47.07,46.99,47.01,7900.0,40.4868,40.5384,40.4695,40.4868,7900.0
2014-04-23 11:35:00,47.03,47.04,46.98,46.99,4700.0,40.504,40.5126,40.4609,40.4695,4700.0
2014-04-23 11:40:00,46.97,46.99,46.93,46.95,4300.0,40.4523,40.4695,40.4179,40.4351,4300.0
2014-04-23 11:45:00,46.94,46.96,46.92,46.95,2800.0,40.4265,40.4437,40.4093,40.4351,2800.0
2014-04-23 11:50:00,46.94,47.01,46.94,47.01,4800.0,40.4265,40.4868,40.4265,40.4868,4800.0
2014-04-23 11:55:00,46.98,47.07,46.98,47.0,5700.0,40.4609,40.5384,40.4609,40.4782,5700.0
2014-04-23 12:00:00,47.0,47.02,46.96,46.97,11200.0,40.4782,40.4954,40.4437,40.4523,11200.0
2014-04-23 12:05:00,46.97,47.02,46.96,47.02,2100.0,40.4523,40.4954,40.4437,40.4954,2100.0
2014-04-23 12:10:00,46.99,47.04,46.99,47.03,2000.0,40.4695,40.5126,40.4695,40.504,2000.0
2014-04-23 12:15:00,47.06,47.06,46.95,46.95,5200.0,40.5298,40.5298,40.4351,40.4351,5200.0
2014-04-23 12:20:00,46.95,46.97,46.93,46.97,3200.0,40.4351,40.4523,40.4179,40.4523,3200.0
2014-04-23 12:25:00,46.97,46.98,46.93,46.96,4900.0,40.4523,40.4609,40.4179,40.4437,4900.0
2014-04-23 12:30:00,46.95,46.98,46.94,46.98,4800.0,40.4351,40.4609,40.4265,40.4609,4800.0
2014-04-23 12:35:00,46.95,47.02,46.92,46.94,4900.0,40.4351,40.4954,40.4093,40.4265,4900.0
2014-04-23 12:40:00,46.95,46.98,46.88,46.88,5800.0,40.4351,40.4609,40.3748,40.3748,5800.0
2014-04-23 12:45:00,46.89,46.89,46.85,46.86,3300.0,40.3834,40.3834,40.349,40.3576,3300.0
2014-04-23 12:50:00,46.88,46.91,46.86,46.89,6000.0,40.3748,40.4006,40.3576,40.3834,6000.0
2014-04-23 12:55:00,46.91,46.95,46.89,46.91,4400.0,40.4006,40.4351,40.3834,40.4006,4400.0
2014-04-23 13:00:00,46.91,46.93,46.86,46.87,5700.0,40.4006,40.4179,40.3576,40.3662,5700.0
2014-04-23 13:05:00,46.87,46.87,46.83,46.83,8900.0,40.3662,40.3662,40.3317,40.3317,8900.0
2014-04-23 13:10:00,46.82,46.87,46.82,46.84,7100.0,40.3231,40.3662,40.3231,40.3404,7100.0
2014-04-23 13:15:00,46.83,46.87,46.83,46.86,5000.0,40.3317,40.3662,40.3317,40.3576,5000.0
2014-04-23 13:20:00,46.85,46.87,46.84,46.85,16600.0,40.349,40.3662,40.3404,40.349,16600.0
2014-04-23 13:25:00,46.86,46.88,46.85,46.86,7200.0,40.3576,40.3748,40.349,40.3576,7200.0
2014-04-23 13:30:00,46.85,46.87,46.73,46.76,15300.0,40.349,40.3662,40.2456,40.2715,15300.0
2014-04-23 13:35:00,46.82,46.82,46.67,46.67,7300.0,40.3231,40.3231,40.1939,40.1939,7300.0
2014-04-23 13:40:00,46.66,46.73,46.66,46.7,10300.0,40.1853,40.2456,40.1853,40.2198,10300.0
2014-04-23 13:45:00,46.7,46.7,46.56,46.58,11000.0,40.2198,40.2198,40.0992,40.1164,11000.0
2014-04-23 13:50:00,46.58,46.58,46.26,46.34,39500.0,40.1164,40.1164,39.8408,39.9097,39500.0
2014-04-23 13:55:00,46.34,46.38,46.09,46.09,45700.0,39.9097,39.9442,39.6944,39.6944,45700.0
2014-04-23 14:00:00,46.13,46.29,46.09,46.29,26700.0,39.7289,39.8667,39.6944,39.8667,26700.0
2014-04-23 14:05:00,46.3,46.3,46.07,46.17,18200.0,39.8753,39.8753,39.6772,39.7633,18200.0
2014-04-23 14:10:00,46.18,46.28,46.18,46.28,8600.0,39.7719,39.8581,39.7719,39.8581,8600.0
2014-04-23 14:15:00,46.28,46.39,46.27,46.33,16700.0,39.8581,39.9528,39.8494,39.9011,16700.0
2014-04-23 14:20:00,46.35,46.35,46.29,46.3,25100.0,39.9183,39.9183,39.8667,39.8753,25100.0
2014-04-23 14:25:00,46.31,46.35,46.3,46.33,13000.0,39.8839,39.9183,39.8753,39.9011,13000.0
2014-04-23 14:30:00,46.33,46.33,46.26,46.3,17700.0,39.9011,39.9011,39.8408,39.8753,17700.0
2014-04-23 14:35:00,46.32,46.35,46.27,46.28,16400.0,39.8925,39.9183,39.8494,39.8581,16400.0
2014-04-23 14:40:00,46.28,46.3,46.24,46.3,15300.0,39.8581,39.8753,39.8236,39.8753,15300.0
2014-04-23 14:45:00,46.32,46.32,46.26,46.29,15200.0,39.8925,39.8925,39.8408,39.8667,15200.0
2014-04-23 14:50:00,46.29,46.31,46.26,46.31,9100.0,39.8667,39.8839,39.8408,39.8839,9100.0
2014-04-23 14:55:00,46.33,46.37,46.33,46.33,5000.0,39.9011,39.9356,39.9011,39.9011,5000.0
2014-04-23 15:00:00,46.34,46.34,46.29,46.31,9400.0,39.9097,39.9097,39.8667,39.8839,9400.0
2014-04-23 15:05:00,46.31,46.49,46.31,46.48,22400.0,39.8839,40.0389,39.8839,40.0303,22400.0
2014-04-23 15:10:00,46.49,46.52,46.48,46.5,44100.0,40.0389,40.0648,40.0303,40.0475,44100.0
2014-04-23 15:15:00,46.52,46.65,46.51,46.65,14600.0,40.0648,40.1767,40.0561,40.1767,14600.0
2014-04-23 15:20:00,46.67,46.8,46.66,46.8,20900.0,40.1939,40.3059,40.1853,40.3059,20900.0
2014-04-23 15:25:00,46.79,46.85,46.77,46.85,16300.0,40.2973,40.349,40.2801,40.349,16300.0
2014-04-23 15:30:00,46.82,46.96,46.82,46.89,49100.0,40.3231,40.4437,40.3231,40.3834,49100.0
2014-04-23 15:35:00,46.89,46.95,46.86,46.9,33100.0,40.3834,40.4351,40.3576,40.392,33100.0
2014-04-23 15:40:00,46.9,46.9,46.77,46.78,22000.0,40.392,40.392,40.2801,40.2887,22000.0
2014-04-23 15:45:00,46.78,46.84,46.77,46.78,32600.0,40.2887,40.3404,40.2801,40.2887,32600.0
2014-04-23 15:50:00,46.78,46.82,46.66,46.74,46300.0,40.2887,40.3231,40.1853,40.2542,46300.0
2014-04-23 15:55:00,46.75,46.81,46.67,46.77,74800.0,40.2628,40.3145,40.1939,40.2801,74800.0
2014-04-24 09:30:00,48.53,48.83,48.1,48.74,76900.0,41.7958,42.0542,41.4255,41.9767,76900.0
2014-04-24 09:35:00,48.73,49.46,48.58,48.66,57400.0,41.9681,42.5968,41.8389,41.9078,57400.0
2014-04-24 09:40:00,48.67,48.86,48.62,48.81,51100.0,41.9164,42.0801,41.8734,42.037,51100.0
2014-04-24 09:45:00,48.79,48.82,48.26,48.41,86200.0,42.0198,42.0456,41.5633,41.6925,86200.0
2014-04-24 09:50:00,48.45,48.51,48.34,48.5,47700.0,41.7269,41.7786,41.6322,41.77,47700.0
2014-04-24 09:55:00,48.5,48.5,48.01,48.16,74700.0,41.77,41.77,41.348,41.4772,74700.0
2014-04-24 10:00:00,48.18,48.19,48.0,48.12,32300.0,41.4944,41.503,41.3394,41.4427,32300.0
2014-04-24 10:05:00,48.11,48.16,47.67,47.8,50000.0,41.4341,41.4772,41.0552,41.1671,50000.0
2014-04-24 10:10:00,47.8,47.8,47.63,47.72,54000.0,41.1671,41.1671,41.0207,41.0982,54000.0
2014-04-24 10:15:00,47.7,47.79,47.63,47.73,65000.0,41.081,41.1585,41.0207,41.1069,65000.0
2014-04-24 10:20:00,47.75,47.8,47.73,47.78,35000.0,41.1241,41.1671,41.1069,41.1499,35000.0
2014-04-24 10:25:00,47.77,47.81,47.61,47.65,19100.0,41.1413,41.1758,41.0035,41.038,19100.0
2014-04-24 10:30:00,47.66,47.69,47.51,47.51,12900.0,41.0466,41.0724,40.9174,40.9174,12900.0
2014-04-24 10:35:00,47.53,47.53,47.32,47.32,37200.0,40.9346,40.9346,40.7537,40.7537,37200.0
2014-04-24 10:40:00,47.3,47.45,47.3,47.35,15100.0,40.7365,40.8657,40.7365,40.7796,15100.0
2014-04-24 10:45:00,47.34,47.39,47.22,47.24,32300.0,40.771,40.814,40.6676,40.6848,32300.0
2014-04-24 10:50:00,47.23,47.25,47.05,47.09,35600.0,40.6762,40.6935,40.5212,40.5557,35600.0
2014-04-24 10:55:00,47.05,47.08,46.95,46.96,38400.0,40.5212,40.547,40.4351,40.4437,38400.0
2014-04-24 11:00:00,46.95,47.08,46.95,46.98,31600.0,40.4351,40.547,40.4351,40.4609,31600.0
2014-04-24 11:05:00,46.99,47.0,46.75,46.87,23800.0,40.4695,40.4782,40.2628,40.3662,23800.0
2014-04-24 11:10:00,46.86,47.06,46.85,47.0,17400.0,40.3576,40.5298,40.349,40.4782,17400.0
2014-04-24 11:15:00,47.0,47.03,46.94,46.99,14400.0,40.4782,40.504,40.4265,40.4695,14400.0
2014-04-24 11:20:00,46.98,47.31,46.98,47.17,37900.0,40.4609,40.7451,40.4609,40.6246,37900.0
2014-04-24 11:25:00,47.22,47.24,47.03,47.03,16500.0,40.6676,40.6848,40.504,40.504,16500.0
2014-04-24 11:30:00,47.09,47.15,47.01,47.1,20400.0,40.5557,40.6073,40.4868,40.5643,20400.0
2014-04-24 11:35:00,47.15,47.18,47.0,47.04,18300.0,40.6073,40.6332,40.4782,40.5126,18300.0
2014-04-24 11:40:00,47.07,47.08,46.96,46.96,5900.0,40.5384,40.547,40.4437,40.4437,5900.0
2014-04-24 11:45:00,46.98,47.17,46.98,47.14,8200.0,40.4609,40.6246,40.4609,40.5987,8200.0
2014-04-24 11:50:00,47.13,47.13,47.03,47.09,6200.0,40.5901,40.5901,40.504,40.5557,6200.0
2014-04-24 11:55:00,47.09,47.2,47.06,47.15,10400.0,40.5557,40.6504,40.5298,40.6073,10400.0
2014-04-24 12:00:00,47.15,47.28,47.08,47.13,12400.0,40.6073,40.7193,40.547,40.5901,12400.0
2014-04-24 12:05:00,47.14,47.19,47.1,47.16,9100.0,40.5987,40.6418,40.5643,40.6159,9100.0
2014-04-24 12:10:00,47.17,47.21,47.08,47.12,6900.0,40.6246,40.659,40.547,40.5815,6900.0
2014-04-24 12:15:00,47.11,47.22,47.08,47.21,17000.0,40.5729,40.6676,40.547,40.659,17000.0
2014-04-24 12:20:00,47.21,47.22,47.07,47.11,16000.0,40.659,40.6676,40.5384,40.5729,16000.0
2014-04-24 12:25:00,47.1,47.12,47.04,47.11,27200.0,40.5643,40.5815,40.5126,40.5729,27200.0
2014-04-24 12:30:00,47.12,47.23,47.07,47.2,55100.0,40.5815,40.6762,40.5384,40.6504,55100.0
2014-04-24 12:35:00,47.23,47.44,47.23,47.44,23700.0,40.6762,40.8571,40.6762,40.8571,23700.0
2014-04-24 12:40:00,47.44,47.46,47.37,47.46,13500.0,40.8571,40.8743,40.7968,40.8743,13500.0
2014-04-24 12:45:00,47.45,47.45,47.3,47.34,11800.0,40.8657,40.8657,40.7365,40.771,11800.0
2014-04-24 12:50:00,47.33,47.38,47.31,47.34,6300.0,40.7624,40.8054,40.7451,40.771,6300.0
2014-04-24 12:55:00,47.37,47.37,47.32,47.33,5100.0,40.7968,40.7968,40.7537,40.7624,5100.0
2014-04-24 13:00:00,47.33,47.43,47.31,47.41,8600.0,40.7624,40.8485,40.7451,40.8313,8600.0
2014-04-24 13:05:00,47.4,47.44,47.35,47.44,11400.0,40.8226,40.8571,40.7796,40.8571,11400.0
2014-04-24 13:10:00,47.45,47.47,47.25,47.36,25500.0,40.8657,40.8829,40.6935,40.7882,25500.0
2014-04-24 13:15:00,47.35,47.37,47.29,47.35,20100.0,40.7796,40.7968,40.7279,40.7796,20100.0
2014-04-24 13:20:00,47.35,47.38,47.3,47.33,6800.0,40.7796,40.8054,40.7365,40.7624,6800.0
2014-04-24 13:25:00,47.33,47.39,47.33,47.34,9000.0,40.7624,40.814,40.7624,40.771,9000.0
2014-04-24 13:30:00,47.34,47.37,47.3,47.34,20200.0,40.771,40.7968,40.7365,40.771,20200.0
2014-04-24 13:35:00,47.35,47.39,47.33,47.35,21600.0,40.7796,40.814,40.7624,40.7796,21600.0
2014-04-24 13:40:00,47.35,47.37,47.28,47.3,16800.0,40.7796,40.7968,40.7193,40.7365,16800.0
2014-04-24 13:45:00,47.28,47.33,47.26,47.31,20000.0,40.7193,40.7624,40.7021,40.7451,20000.0
2014-04-24 13:50:00,47.3,47.34,47.27,47.32,14600.0,40.7365,40.771,40.7107,40.7537,14600.0
2014-04-24 13:55:00,47.32,47.36,47.29,47.36,25200.0,40.7537,40.7882,40.7279,40.7882,25200.0
2014-04-24 14:00:00,47.34,47.37,47.3,47.35,29700.0,40.771,40.7968,40.7365,40.7796,29700.0
2014-04-24 14:05:00,47.35,47.41,47.33,47.33,19900.0,40.7796,40.8313,40.7624,40.7624,19900.0
2014-04-24 14:10:00,47.34,47.42,47.34,47.4,23100.0,40.771,40.8399,40.771,40.8226,23100.0
2014-04-24 14:15:00,47.39,47.43,47.35,47.37,18700.0,40.814,40.8485,40.7796,40.7968,18700.0
2014-04-24 14:20:00,47.36,47.43,47.35,47.41,23000.0,40.7882,40.8485,40.7796,40.8313,23000.0
2014-04-24 14:25:00,47.42,47.47,47.4,47.4,21800.0,40.8399,40.8829,40.8226,40.8226,21800.0
2014-04-24 14:30:00,47.4,47.45,47.39,47.45,17600.0,40.8226,40.8657,40.814,40.8657,17600.0
2014-04-24 14:35:00,47.45,47.54,47.44,47.47,25900.0,40.8657,40.9432,40.8571,40.8829,25900.0
2014-04-24 14:40:00,47.46,47.47,47.43,47.45,30100.0,40.8743,40.8829,40.8485,40.8657,30100.0
2014-04-24 14:45:00,47.44,47.45,47.41,47.42,65500.0,40.8571,40.8657,40.8313,40.8399,65500.0
2014-04-24 14:50:00,47.42,47.42,47.29,47.31,19300.0,40.8399,40.8399,40.7279,40.7451,19300.0
2014-04-24 14:55:00,47.31,47.35,47.29,47.33,22200.0,40.7451,40.7796,40.7279,40.7624,22200.0
2014-04-24 15:00:00,47.34,47.44,47.34,47.42,34100.0,40.771,40.8571,40.771,40.8399,34100.0
2014-04-24 15:05:00,47.42,47.52,47.35,47.49,38400.0,40.8399,40.926,40.7796,40.9002,38400.0
2014-04-24 15:10:00,47.49,47.53,47.47,47.49,49300.0,40.9002,40.9346,40.8829,40.9002,49300.0
2014-04-24 15:15:00,47.49,47.5,47.41,47.41,55300.0,40.9002,40.9088,40.8313,40.8313,55300.0
2014-04-24 15:20:00,47.4,47.42,47.32,47.35,52500.0,40.8226,40.8399,40.7537,40.7796,52500.0
2014-04-24 15:25:00,47.34,47.48,47.3,47.39,46900.0,40.771,40.8915,40.7365,40.814,46900.0
2014-04-24 15:30:00,47.39,47.42,47.34,47.39,48100.0,40.814,40.8399,40.771,40.814,48100.0
2014-04-24 15:35:00,47.39,47.44,47.38,47.41,90600.0,40.814,40.8571,40.8054,40.8313,90600.0
2014-04-24 15:40:00,47.41,47.45,47.35,47.36,45600.0,40.8313,40.8657,40.7796,40.7882,45600.0
2014-04-24 15:45:00,47.36,47.4,47.35,47.4,46900.0,40.7882,40.8226,40.7796,40.8226,46900.0
2014-04-24 15:50:00,47.4,47.42,47.34,47.39,86800.0,40.8226,40.8399,40.771,40.814,86800.0
2014-04-24 15:55:00,47.4,47.43,47.38,47.4,145900.0,40.8226,40.8485,40.8054,40.8226,145900.0
2014-04-25 09:30:00,47.22,47.7,47.14,47.62,17400.0,40.6676,41.081,40.5987,41.0121,17400.0
2014-04-25 09:35:00,47.53,47.53,47.28,47.37,7600.0,40.9346,40.9346,40.7193,40.7968,7600.0
2014-04-25 09:40:00,47.38,47.43,47.33,47.37,14500.0,40.8054,40.8485,40.7624,40.7968,14500.0
2014-04-25 09:45:00,47.39,47.42,47.29,47.34,13400.0,40.814,40.8399,40.7279,40.771,13400.0
2014-04-25 09:50:00,47.33,47.4,47.3,47.38,18700.0,40.7624,40.8226,40.7365,40.8054,18700.0
2014-04-25 09:55:00,47.38,47.41,47.32,47.35,20600.0,40.8054,40.8313,40.7537,40.7796,20600.0
2014-04-25 10:00:00,47.35,47.4,47.3,47.34,13800.0,40.7796,40.8226,40.7365,40.771,13800.0
2014-04-25 10:05:00,47.38,47.45,47.33,47.41,8700.0,40.8054,40.8657,40.7624,40.8313,8700.0
2014-04-25 10:10:00,47.4,47.4,47.33,47.39,14900.0,40.8226,40.8226,40.7624,40.814,14900.0
2014-04-25 10:15:00,47.38,47.41,47.36,47.36,13900.0,40.8054,40.8313,40.7882,40.7882,13900.0
2014-04-25 10:20:00,47.35,47.4,47.34,47.4,19100.0,40.7796,40.8226,40.771,40.8226,19100.0
2014-04-25 10:25:00,47.38,47.45,47.37,47.4,25600.0,40.8054,40.8657,40.7968,40.8226,25600.0
2014-04-25 10:30:00,47.42,47.42,47.33,47.37,8800.0,40.8399,40.8399,40.7624,40.7968,8800.0
2014-04-25 10:35:00,47.38,47.39,47.37,47.38,10300.0,40.8054,40.814,40.7968,40.8054,10300.0
2014-04-25 10:40:00,47.39,47.45,47.39,47.4,12900.0,40.814,40.8657,40.814,40.8226,12900.0
2014-04-25 10:45:00,47.4,47.45,47.4,47.45,2300.0,40.8226,40.8657,40.8226,40.8657,2300.0
2014-04-25 10:50:00,47.43,47.47,47.38,47.4,11300.0,40.8485,40.8829,40.8054,40.8226,11300.0
2014-04-25 10:55:00,47.4,47.42,47.4,47.41,9400.0,40.8226,40.8399,40.8226,40.8313,9400.0
2014-04-25 11:00:00,47.42,47.42,47.37,47.41,11600.0,40.8399,40.8399,40.7968,40.8313,11600.0
2014-04-25 11:05:00,47.4,47.47,47.4,47.46,48000.0,40.8226,40.8829,40.8226,40.8743,48000.0
2014-04-25 11:10:00,47.45,47.47,47.4,47.4,31100.0,40.8657,40.8829,40.8226,40.8226,31100.0
2014-04-25 11:15:00,47.4,47.44,47.4,47.44,12800.0,40.8226,40.8571,40.8226,40.8571,12800.0
2014-04-25 11:20:00,47.41,47.44,47.41,47.44,4700.0,40.8313,40.8571,40.8313,40.8571,4700.0
2014-04-25 11:25:00,47.43,47.5,47.43,47.5,5300.0,40.8485,40.9088,40.8485,40.9088,5300.0
2014-04-25 11:30:00,47.5,47.56,47.47,47.53,11900.0,40.9088,40.9604,40.8829,40.9346,11900.0
2014-04-25 11:35:00,47.52,47.53,47.47,47.51,4200.0,40.926,40.9346,40.8829,40.9174,4200.0
2014-04-25 11:40:00,47.53,47.57,47.48,47.52,11200.0,40.9346,40.9691,40.8915,40.926,11200.0
2014-04-25 11:45:00,47.56,47.56,47.49,47.56,7400.0,40.9604,40.9604,40.9002,40.9604,7400.0
2014-04-25 11:50:00,47.57,47.63,47.55,47.62,5700.0,40.9691,41.0207,40.9518,41.0121,5700.0
2014-04-25 11:55:00,47.62,47.62,47.55,47.57,5700.0,41.0121,41.0121,40.9518,40.9691,5700.0
2014-04-25 12:00:00,47.57,47.58,47.49,47.53,3500.0,40.9691,40.9777,40.9002,40.9346,3500.0
2014-04-25 12:05:00,47.54,47.57,47.51,47.52,5100.0,40.9432,40.9691,40.9174,40.926,5100.0
2014-04-25 12:10:00,47.52,47.54,47.5,47.51,2900.0,40.926,40.9432,40.9088,40.9174,2900.0
2014-04-25 12:15:00,47.52,47.55,47.52,47.52,7400.0,40.926,40.9518,40.926,40.926,7400.0
2014-04-25 12:20:00,47.52,47.54,47.51,47.52,3400.0,40.926,40.9432,40.9174,40.926,3400.0
2014-04-25 12:25:00,47.52,47.55,47.52,47.54,7900.0,40.926,40.9518,40.926,40.9432,7900.0
2014-04-25 12:30:00,47.53,47.62,47.53,47.6,11600.0,40.9346,41.0121,40.9346,40.9949,11600.0
2014-04-25 12:35:00,47.59,47.62,47.54,47.62,6300.0,40.9863,41.0121,40.9432,41.0121,6300.0
2014-04-25 12:40:00,47.62,47.62,47.55,47.56,4100.0,41.0121,41.0121,40.9518,40.9604,4100.0
2014-04-25 12:45:00,47.56,47.57,47.53,47.53,8400.0,40.9604,40.9691,40.9346,40.9346,8400.0
2014-04-25 12:50:00,47.52,47.54,47.49,47.54,1800.0,40.926,40.9432,40.9002,40.9432,1800.0
2014-04-25 12:55:00,47.54,47.54,47.51,47.54,2800.0,40.9432,40.9432,40.9174,40.9432,2800.0
2014-04-25 13:00:00,47.52,47.53,47.48,47.48,13700.0,40.926,40.9346,40.8915,40.8915,13700.0
2014-04-25 13:05:00,47.47,47.48,47.46,47.48,3700.0,40.8829,40.8915,40.8743,40.8915,3700.0
2014-04-25 13:10:00,47.47,47.49,47.46,47.46,5100.0,40.8829,40.9002,40.8743,40.8743,5100.0
2014-04-25 13:15:00,47.46,47.49,47.43,47.49,8000.0,40.8743,40.9002,40.8485,40.9002,8000.0
2014-04-25 13:20:00,47.48,47.49,47.45,47.49,1700.0,40.8915,40.9002,40.8657,40.9002,1700.0
2014-04-25 13:25:00,47.49,47.51,47.48,47.5,5100.0,40.9002,40.9174,40.8915,40.9088,5100.0
2014-04-25 13:30:00,47.49,47.51,47.46,47.48,10900.0,40.9002,40.9174,40.8743,40.8915,10900.0
2014-04-25 13:35:00,47.48,47.5,47.47,47.48,12500.0,40.8915,40.9088,40.8829,40.8915,12500.0
2014-04-25 13:40:00,47.48,47.51,47.47,47.5,5700.0,40.8915,40.9174,40.8829,40.9088,5700.0
2014-04-25 13:45:00,47.5,47.53,47.48,47.48,9400.0,40.9088,40.9346,40.8915,40.8915,9400.0
2014-04-25 13:50:00,47.48,47.51,47.48,47.5,8600.0,40.8915,40.9174,40.8915,40.9088,8600.0
2014-04-25 13:55:00,47.5,47.55,47.5,47.55,17800.0,40.9088,40.9518,40.9088,40.9518,17800.0
2014-04-25 14:00:00,47.55,47.57,47.53,47.55,9800.0,40.9518,40.9691,40.9346,40.9518,9800.0
2014-04-25 14:05:00,47.55,47.58,47.54,47.56,9300.0,40.9518,40.9777,40.9432,40.9604,9300.0
2014-04-25 14:10:00,47.55,47.61,47.54,47.56,30200.0,40.9518,41.0035,40.9432,40.9604,30200.0
2014-04-25 14:15:00,47.55,47.58,47.55,47.58,28300.0,40.9518,40.9777,40.9518,40.9777,28300.0
2014-04-25 14:20:00,47.56,47.56,47.5,47.55,8600.0,40.9604,40.9604,40.9088,40.9518,8600.0
2014-04-25 14:25:00,47.54,47.55,47.5,47.53,12700.0,40.9432,40.9518,40.9088,40.9346,12700.0
2014-04-25 14:30:00,47.52,47.54,47.5,47.53,10700.0,40.926,40.9432,40.9088,40.9346,10700.0
2014-04-25 14:35:00,47.53,47.56,47.52,47.55,10000.0,40.9346,40.9604,40.926,40.9518,10000.0
2014-04-25 14:40:00,47.55,47.56,47.51,47.54,9700.0,40.9518,40.9604,40.9174,40.9432,9700.0
2014-04-25 14:45:00,47.54,47.56,47.54,47.55,13100.0,40.9432,40.9604,40.9432,40.9518,13100.0
2014-04-25 14:50:00,47.56,47.6,47.54,47.58,32200.0,40.9604,40.9949,40.9432,40.9777,32200.0
2014-04-25 14:55:00,47.57,47.61,47.56,47.59,9200.0,40.9691,41.0035,40.9604,40.9863,9200.0
2014-04-25 15:00:00,47.59,47.65,47.59,47.64,12900.0,40.9863,41.038,40.9863,41.0293,12900.0
2014-04-25 15:05:00,47.64,47.68,47.6,47.6,18000.0,41.0293,41.0638,40.9949,40.9949,18000.0
2014-04-25 15:10:00,47.6,47.61,47.58,47.6,13900.0,40.9949,41.0035,40.9777,40.9949,13900.0
2014-04-25 15:15:00,47.6,47.68,47.59,47.66,9100.0,40.9949,41.0638,40.9863,41.0466,9100.0
2014-04-25 15:20:00,47.67,47.68,47.63,47.65,6800.0,41.0552,41.0638,41.0207,41.038,6800.0
2014-04-25 15:25:00,47.66,47.67,47.63,47.66,15800.0,41.0466,41.0552,41.0207,41.0466,15800.0
2014-04-25 15:30:00,47.65,47.76,47.65,47.74,39700.0,41.038,41.1327,41.038,41.1155,39700.0
2014-04-25 15:35:00,47.76,47.82,47.75,47.81,25100.0,41.1327,41.1844,41.1241,41.1758,25100.0
2014-04-25 15:40:00,47.8,47.87,47.8,47.86,47700.0,41.1671,41.2274,41.1671,41.2188,47700.0
2014-04-25 15:45:00,47.84,47.86,47.8,47.82,39100.0,41.2016,41.2188,41.1671,41.1844,39100.0
2014-04-25 15:50:00,47.82,47.91,47.81,47.88,46600.0,41.1844,41.2619,41.1758,41.236,46600.0
2014-04-25 15:55:00,47.86,47.88,47.77,47.83,66600.0,41.2188,41.236,41.1413,41.193,66600.0
2014-04-28 09:30:00,48.29,48.35,48.03,48.35,18900.0,41.5891,41.6408,41.3652,41.6408,18900.0
2014-04-28 09:35:00,48.37,48.47,48.3,48.44,13100.0,41.658,41.7442,41.5978,41.7183,13100.0
2014-04-28 09:40:00,48.44,48.44,48.37,48.43,25000.0,41.7183,41.7183,41.658,41.7097,25000.0
2014-04-28 09:45:00,48.43,48.44,48.35,48.36,18500.0,41.7097,41.7183,41.6408,41.6494,18500.0
2014-04-28 09:50:00,48.36,48.36,48.29,48.34,6600.0,41.6494,41.6494,41.5891,41.6322,6600.0
2014-04-28 09:55:00,48.32,48.39,48.3,48.34,8600.0,41.615,41.6753,41.5978,41.6322,8600.0
2014-04-28 10:00:00,48.35,48.4,48.23,48.26,11700.0,41.6408,41.6839,41.5375,41.5633,11700.0
2014-04-28 10:05:00,48.28,48.35,48.26,48.31,7400.0,41.5805,41.6408,41.5633,41.6064,7400.0
2014-04-28 10:10:00,48.31,48.33,48.22,48.24,8800.0,41.6064,41.6236,41.5289,41.5461,8800.0
2014-04-28 10:15:00,48.25,48.35,48.24,48.29,16100.0,41.5547,41.6408,41.5461,41.5891,16100.0
2014-04-28 10:20:00,48.29,48.35,48.23,48.24,10600.0,41.5891,41.6408,41.5375,41.5461,10600.0
2014-04-28 10:25:00,48.22,48.31,48.16,48.16,19000.0,41.5289,41.6064,41.4772,41.4772,19000.0
2014-04-28 10:30:00,48.16,48.23,48.12,48.14,13300.0,41.4772,41.5375,41.4427,41.46,13300.0
2014-04-28 10:35:00,48.12,48.18,48.1,48.11,6500.0,41.4427,41.4944,41.4255,41.4341,6500.0
2014-04-28 10:40:00,48.11,48.14,48.11,48.13,5600.0,41.4341,41.46,41.4341,41.4513,5600.0
2014-04-28 10:45:00,48.15,48.15,48.06,48.06,9700.0,41.4686,41.4686,41.3911,41.3911,9700.0
2014-04-28 10:50:00,48.07,48.07,47.96,47.99,5300.0,41.3997,41.3997,41.3049,41.3308,5300.0
2014-04-28 10:55:00,47.99,48.01,47.89,47.89,9900.0,41.3308,41.348,41.2447,41.2447,9900.0
2014-04-28 11:00:00,47.93,48.04,47.93,47.95,12600.0,41.2791,41.3738,41.2791,41.2963,12600.0
2014-04-28 11:05:00,47.96,48.02,47.94,47.98,26400.0,41.3049,41.3566,41.2877,41.3222,26400.0
2014-04-28 11:10:00,47.98,47.98,47.89,47.92,11000.0,41.3222,41.3222,41.2447,41.2705,11000.0
2014-04-28 11:15:00,47.91,47.91,47.88,47.89,2600.0,41.2619,41.2619,41.236,41.2447,2600.0
2014-04-28 11:20:00,47.9,47.9,47.74,47.8,7400.0,41.2533,41.2533,41.1155,41.1671,7400.0
2014-04-28 11:25:00,47.78,47.83,47.78,47.78,12900.0,41.1499,41.193,41.1499,41.1499,12900.0
2014-04-28 11:30:00,47.78,47.8,47.71,47.75,13600.0,41.1499,41.1671,41.0896,41.1241,13600.0
2014-04-28 11:35:00,47.78,47.81,47.75,47.76,15300.0,41.1499,41.1758,41.1241,41.1327,15300.0
2014-04-28 11:40:00,47.79,47.79,47.69,47.73,17100.0,41.1585,41.1585,41.0724,41.1069,17100.0
2014-04-28 11:45:00,47.75,47.81,47.73,47.78,13100.0,41.1241,41.1758,41.1069,41.1499,13100.0
2014-04-28 11:50:00,47.79,47.82,47.73,47.79,15700.0,41.1585,41.1844,41.1069,41.1585,15700.0
2014-04-28 11:55:00,47.79,47.81,47.68,47.76,15400.0,41.1585,41.1758,41.0638,41.1327,15400.0
2014-04-28 12:00:00,47.71,47.77,47.71,47.75,5400.0,41.0896,41.1413,41.0896,41.1241,5400.0
2014-04-28 12:05:00,47.76,47.76,47.62,47.64,17600.0,41.1327,41.1327,41.0121,41.0293,17600.0
2014-04-28 12:10:00,47.66,47.69,47.65,47.67,5200.0,41.0466,41.0724,41.038,41.0552,5200.0
2014-04-28 12:15:00,47.65,47.67,47.65,47.66,4100.0,41.038,41.0552,41.038,41.0466,4100.0
2014-04-28 12:20:00,47.66,47.66,47.57,47.61,16600.0,41.0466,41.0466,40.9691,41.0035,16600.0
2014-04-28 12:25:00,47.61,47.62,47.56,47.56,20800.0,41.0035,41.0121,40.9604,40.9604,20800.0
2014-04-28 12:30:00,47.58,47.61,47.56,47.56,10300.0,40.9777,41.0035,40.9604,40.9604,10300.0
2014-04-28 12:35:00,47.56,47.6,47.54,47.56,9000.0,40.9604,40.9949,40.9432,40.9604,9000.0
2014-04-28 12:40:00,47.56,47.61,47.56,47.57,10000.0,40.9604,41.0035,40.9604,40.9691,10000.0
2014-04-28 12:45:00,47.58,47.63,47.57,47.61,33600.0,40.9777,41.0207,40.9691,41.0035,33600.0
2014-04-28 12:50:00,47.61,47.61,47.57,47.61,5800.0,41.0035,41.0035,40.9691,41.0035,5800.0
2014-04-28 12:55:00,47.59,47.61,47.57,47.61,14300.0,40.9863,41.0035,40.9691,41.0035,14300.0
2014-04-28 13:00:00,47.59,47.59,47.55,47.55,9200.0,40.9863,40.9863,40.9518,40.9518,9200.0
2014-04-28 13:05:00,47.55,47.56,47.54,47.54,4800.0,40.9518,40.9604,40.9432,40.9432,4800.0
2014-04-28 13:10:00,47.55,47.57,47.52,47.52,8100.0,40.9518,40.9691,40.926,40.926,8100.0
2014-04-28 13:15:00,47.52,47.54,47.47,47.5,10900.0,40.926,40.9432,40.8829,40.9088,10900.0
2014-04-28 13:20:00,47.47,47.5,47.41,47.47,13100.0,40.8829,40.9088,40.8313,40.8829,13100.0
2014-04-28 13:25:00,47.44,47.5,47.41,47.48,5700.0,40.8571,40.9088,40.8313,40.8915,5700.0
2014-04-28 13:30:00,47.52,47.52,47.45,47.49,7300.0,40.926,40.926,40.8657,40.9002,7300.0
2014-04-28 13:35:00,47.48,47.52,47.46,47.49,7700.0,40.8915,40.926,40.8743,40.9002,7700.0
2014-04-28 13:40:00,47.48,47.49,47.45,47.47,9900.0,40.8915,40.9002,40.8657,40.8829,9900.0
2014-04-28 13:45:00,47.49,47.59,47.45,47.56,7700.0,40.9002,40.9863,40.8657,40.9604,7700.0
2014-04-28 13:50:00,47.57,47.67,47.57,47.67,5300.0,40.9691,41.0552,40.9691,41.0552,5300.0
2014-04-28 13:55:00,47.67,47.67,47.61,47.62,11200.0,41.0552,41.0552,41.0035,41.0121,11200.0
2014-04-28 14:00:00,47.65,47.66,47.63,47.66,6700.0,41.038,41.0466,41.0207,41.0466,6700.0
2014-04-28 14:05:00,47.66,47.71,47.65,47.71,3100.0,41.0466,41.0896,41.038,41.0896,3100.0
2014-04-28 14:10:00,47.71,47.78,47.71,47.78,2100.0,41.0896,41.1499,41.0896,41.1499,2100.0
2014-04-28 14:15:00,47.77,47.77,47.71,47.75,3100.0,41.1413,41.1413,41.0896,41.1241,3100.0
2014-04-28 14:20:00,47.72,47.8,47.72,47.78,2800.0,41.0982,41.1671,41.0982,41.1499,2800.0
2014-04-28 14:25:00,47.78,47.81,47.76,47.76,2500.0,41.1499,41.1758,41.1327,41.1327,2500.0
2014-04-28 14:30:00,47.81,47.81,47.75,47.75,2600.0,41.1758,41.1758,41.1241,41.1241,2600.0
2014-04-28 14:35:00,47.75,47.78,47.75,47.78,900.0,41.1241,41.1499,41.1241,41.1499,900.0
2014-04-28 14:40:00,47.76,47.78,47.75,47.77,2800.0,41.1327,41.1499,41.1241,41.1413,2800.0
2014-04-28 14:45:00,47.75,47.86,47.75,47.86,3400.0,41.1241,41.2188,41.1241,41.2188,3400.0
2014-04-28 14:50:00,47.87,47.88,47.86,47.88,11400.0,41.2274,41.236,41.2188,41.236,11400.0
2014-04-28 14:55:00,47.86,47.88,47.85,47.85,46100.0,41.2188,41.236,41.2102,41.2102,46100.0
2014-04-28 15:00:00,47.85,47.91,47.84,47.91,3600.0,41.2102,41.2619,41.2016,41.2619,3600.0
2014-04-28 15:05:00,47.94,48.01,47.91,48.01,4400.0,41.2877,41.348,41.2619,41.348,4400.0
2014-04-28 15:10:00,48.0,48.08,47.99,48.08,4300.0,41.3394,41.4083,41.3308,41.4083,4300.0
2014-04-28 15:15:00,48.05,48.14,48.02,48.14,8500.0,41.3824,41.46,41.3566,41.46,8500.0
2014-04-28 15:20:00,48.15,48.19,48.1,48.14,9100.0,41.4686,41.503,41.4255,41.46,9100.0
2014-04-28 15:25:00,48.14,48.17,48.1,48.12,5200.0,41.46,41.4858,41.4255,41.4427,5200.0
2014-04-28 15:30:00,48.1,48.15,48.09,48.1,4800.0,41.4255,41.4686,41.4169,41.4255,4800.0
2014-04-28 15:35:00,48.1,48.1,48.03,48.03,25000.0,41.4255,41.4255,41.3652,41.3652,25000.0
2014-04-28 15:40:00,48.01,48.14,48.01,48.14,22600.0,41.348,41.46,41.348,41.46,22600.0
2014-04-28 15:45:00,48.14,48.18,48.12,48.14,18300.0,41.46,41.4944,41.4427,41.46,18300.0
2014-04-28 15:50:00,48.14,48.15,48.09,48.11,22600.0,41.46,41.4686,41.4169,41.4341,22600.0
2014-04-28 15:55:00,48.09,48.15,48.06,48.13,52800.0,41.4169,41.4686,41.3911,41.4513,52800.0
2014-04-29 09:30:00,48.99,48.99,48.86,48.89,36100.0,42.192,42.192,42.0801,42.1059,36100.0
2014-04-29 09:35:00,48.92,48.99,48.81,48.93,22200.0,42.1317,42.192,42.037,42.1403,22200.0
2014-04-29 09:40:00,48.89,48.96,48.8,48.86,20100.0,42.1059,42.1662,42.0284,42.0801,20100.0
2014-04-29 09:45:00,48.86,48.96,48.85,48.95,19200.0,42.0801,42.1662,42.0714,42.1576,19200.0
2014-04-29 09:50:00,48.96,49.01,48.9,48.98,49300.0,42.1662,42.2092,42.1145,42.1834,49300.0
2014-04-29 09:55:00,48.98,49.05,48.96,48.97,6300.0,42.1834,42.2437,42.1662,42.1748,6300.0
2014-04-29 10:00:00,49.01,49.05,48.91,48.98,14600.0,42.2092,42.2437,42.1231,42.1834,14600.0
2014-04-29 10:05:00,49.0,49.04,48.89,49.04,23400.0,42.2006,42.2351,42.1059,42.2351,23400.0
2014-04-29 10:10:00,48.99,49.0,48.91,48.96,26300.0,42.192,42.2006,42.1231,42.1662,26300.0
2014-04-29 10:15:00,48.97,49.12,48.95,49.12,19600.0,42.1748,42.304,42.1576,42.304,19600.0
2014-04-29 10:20:00,49.12,49.19,49.09,49.19,7900.0,42.304,42.3643,42.2781,42.3643,7900.0
2014-04-29 10:25:00,49.16,49.18,49.02,49.06,35200.0,42.3384,42.3556,42.2178,42.2523,35200.0
2014-04-29 10:30:00,49.04,49.16,49.02,49.07,26400.0,42.2351,42.3384,42.2178,42.2609,26400.0
2014-04-29 10:35:00,49.1,49.24,49.1,49.23,14600.0,42.2867,42.4073,42.2867,42.3987,14600.0
2014-04-29 10:40:00,49.23,49.34,49.23,49.34,23500.0,42.3987,42.4934,42.3987,42.4934,23500.0
2014-04-29 10:45:00,49.32,49.48,49.32,49.45,19600.0,42.4762,42.614,42.4762,42.5882,19600.0
2014-04-29 10:50:00,49.46,49.55,49.45,49.55,12800.0,42.5968,42.6743,42.5882,42.6743,12800.0
2014-04-29 10:55:00,49.57,49.73,49.56,49.56,22900.0,42.6915,42.8293,42.6829,42.6829,22900.0
2014-04-29 11:00:00,49.59,49.72,49.56,49.68,12400.0,42.7088,42.8207,42.6829,42.7863,12400.0
2014-04-29 11:05:00,49.71,49.83,49.6,49.8,45100.0,42.8121,42.9155,42.7174,42.8896,45100.0
2014-04-29 11:10:00,49.82,49.83,49.7,49.76,13300.0,42.9068,42.9155,42.8035,42.8552,13300.0
2014-04-29 11:15:00,49.77,49.86,49.72,49.86,11400.0,42.8638,42.9413,42.8207,42.9413,11400.0
2014-04-29 11:20:00,49.86,49.94,49.85,49.94,8100.0,42.9413,43.0102,42.9327,43.0102,8100.0
2014-04-29 11:25:00,49.93,50.07,49.91,49.96,47400.0,43.0016,43.1221,42.9844,43.0274,47400.0
2014-04-29 11:30:00,49.96,49.96,49.89,49.92,23200.0,43.0274,43.0274,42.9671,42.993,23200.0
2014-04-29 11:35:00,49.91,49.95,49.81,49.91,10900.0,42.9844,43.0188,42.8982,42.9844,10900.0
2014-04-29 11:40:00,49.9,49.92,49.83,49.85,10400.0,42.9757,42.993,42.9155,42.9327,10400.0
2014-04-29 11:45:00,49.82,49.9,49.82,49.89,19300.0,42.9068,42.9757,42.9068,42.9671,19300.0
2014-04-29 11:50:00,49.82,49.9,49.8,49.87,32900.0,42.9068,42.9757,42.8896,42.9499,32900.0
2014-04-29 11:55:00,49.82,50.0,49.79,49.95,26300.0,42.9068,43.0619,42.881,43.0188,26300.0
2014-04-29 12:00:00,49.95,49.99,49.91,49.98,22000.0,43.0188,43.0532,42.9844,43.0446,22000.0
2014-04-29 12:05:00,49.97,49.99,49.95,49.97,16600.0,43.036,43.0532,43.0188,43.036,16600.0
2014-04-29 12:10:00,49.96,49.99,49.95,49.98,10200.0,43.0274,43.0532,43.0188,43.0446,10200.0
2014-04-29 12:15:00,49.96,49.97,49.93,49.94,6200.0,43.0274,43.036,43.0016,43.0102,6200.0
2014-04-29 12:20:00,49.95,50.0,49.95,49.98,18900.0,43.0188,43.0619,43.0188,43.0446,18900.0
2014-04-29 12:25:00,49.97,49.97,49.91,49.95,3700.0,43.036,43.036,42.9844,43.0188,3700.0
2014-04-29 12:30:00,49.95,49.96,49.91,49.93,6800.0,43.0188,43.0274,42.9844,43.0016,6800.0
2014-04-29 12:35:00,49.94,49.98,49.93,49.98,9200.0,43.0102,43.0446,43.0016,43.0446,9200.0
2014-04-29 12:40:00,49.97,50.07,49.96,50.04,34100.0,43.036,43.1221,43.0274,43.0963,34100.0
2014-04-29 12:45:00,50.05,50.07,50.0,50.05,28000.0,43.1049,43.1221,43.0619,43.1049,28000.0
2014-04-29 12:50:00,50.06,50.09,50.02,50.02,12800.0,43.1135,43.1394,43.0791,43.0791,12800.0
2014-04-29 12:55:00,50.0,50.09,50.0,50.09,6700.0,43.0619,43.1394,43.0619,43.1394,6700.0
2014-04-29 13:00:00,50.09,50.26,50.09,50.24,30900.0,43.1394,43.2858,43.1394,43.2686,30900.0
2014-04-29 13:05:00,50.23,50.23,50.1,50.12,10800.0,43.2599,43.2599,43.148,43.1652,10800.0
2014-04-29 13:10:00,50.11,50.12,50.03,50.05,16200.0,43.1566,43.1652,43.0877,43.1049,16200.0
2014-04-29 13:15:00,50.05,50.21,50.05,50.16,15800.0,43.1049,43.2427,43.1049,43.1997,15800.0
2014-04-29 13:20:00,50.18,50.2,50.14,50.2,22900.0,43.2169,43.2341,43.1824,43.2341,22900.0
2014-04-29 13:25:00,50.2,50.26,50.19,50.26,13100.0,43.2341,43.2858,43.2255,43.2858,13100.0
2014-04-29 13:30:00,50.27,50.35,50.24,50.25,18700.0,43.2944,43.3633,43.2686,43.2772,18700.0
2014-04-29 13:35:00,50.3,50.34,50.27,50.3,12300.0,43.3202,43.3547,43.2944,43.3202,12300.0
2014-04-29 13:40:00,50.3,50.5,50.3,50.44,85400.0,43.3202,43.4925,43.3202,43.4408,85400.0
2014-04-29 13:45:00,50.44,50.47,50.42,50.45,18500.0,43.4408,43.4666,43.4236,43.4494,18500.0
2014-04-29 13:50:00,50.45,50.51,50.42,50.47,19900.0,43.4494,43.5011,43.4236,43.4666,19900.0
2014-04-29 13:55:00,50.46,50.48,50.44,50.46,18900.0,43.458,43.4753,43.4408,43.458,18900.0
2014-04-29 14:00:00,50.46,50.49,50.44,50.48,21100.0,43.458,43.4839,43.4408,43.4753,21100.0
2014-04-29 14:05:00,50.48,50.49,50.45,50.46,17500.0,43.4753,43.4839,43.4494,43.458,17500.0
2014-04-29 14:10:00,50.49,50.49,50.45,50.46,10100.0,43.4839,43.4839,43.4494,43.458,10100.0
2014-04-29 14:15:00,50.46,50.49,50.45,50.49,12900.0,43.458,43.4839,43.4494,43.4839,12900.0
2014-04-29 14:20:00,50.48,50.5,50.45,50.47,29500.0,43.4753,43.4925,43.4494,43.4666,29500.0
2014-04-29 14:25:00,50.44,50.46,50.36,50.36,8300.0,43.4408,43.458,43.3719,43.3719,8300.0
2014-04-29 14:30:00,50.35,50.43,50.35,50.42,12500.0,43.3633,43.4322,43.3633,43.4236,12500.0
2014-04-29 14:35:00,50.43,50.43,50.3,50.34,13700.0,43.4322,43.4322,43.3202,43.3547,13700.0
2014-04-29 14:40:00,50.35,50.38,50.32,50.32,10200.0,43.3633,43.3891,43.3375,43.3375,10200.0
2014-04-29 14:45:00,50.32,50.33,50.3,50.33,8300.0,43.3375,43.3461,43.3202,43.3461,8300.0
2014-04-29 14:50:00,50.34,50.35,50.32,50.33,8300.0,43.3547,43.3633,43.3375,43.3461,8300.0
2014-04-29 14:55:00,50.34,50.4,50.34,50.36,20400.0,43.3547,43.4064,43.3547,43.3719,20400.0
2014-04-29 15:00:00,50.36,50.36,50.34,50.34,13300.0,43.3719,43.3719,43.3547,43.3547,13300.0
2014-04-29 15:05:00,50.35,50.37,50.32,50.32,15900.0,43.3633,43.3805,43.3375,43.3375,15900.0
2014-04-29 15:10:00,50.31,50.33,50.28,50.31,15900.0,43.3288,43.3461,43.303,43.3288,15900.0
2014-04-29 15:15:00,50.3,50.3,50.14,50.14,44900.0,43.3202,43.3202,43.1824,43.1824,44900.0
2014-04-29 15:20:00,50.14,50.23,50.14,50.2,23100.0,43.1824,43.2599,43.1824,43.2341,23100.0
2014-04-29 15:25:00,50.19,50.2,50.14,50.18,18300.0,43.2255,43.2341,43.1824,43.2169,18300.0
2014-04-29 15:30:00,50.18,50.19,50.07,50.08,28600.0,43.2169,43.2255,43.1221,43.1308,28600.0
2014-04-29 15:35:00,50.07,50.08,50.0,50.01,42700.0,43.1221,43.1308,43.0619,43.0705,42700.0
2014-04-29 15:40:00,50.01,50.08,50.0,50.02,30100.0,43.0705,43.1308,43.0619,43.0791,30100.0
2014-04-29 15:45:00,50.01,50.08,49.99,50.06,52900.0,43.0705,43.1308,43.0532,43.1135,52900.0
2014-04-29 15:50:00,50.07,50.1,50.05,50.1,47600.0,43.1221,43.148,43.1049,43.148,47600.0
2014-04-29 15:55:00,50.08,50.12,50.03,50.04,105900.0,43.1308,43.1652,43.0877,43.0963,105900.0
2014-04-30 09:30:00,50.0,50.0,49.6,50.0,47900.0,43.0619,43.0619,42.7174,43.0619,47900.0
2014-04-30 09:35:00,50.02,50.02,49.9,49.98,15500.0,43.0791,43.0791,42.9757,43.0446,15500.0
2014-04-30 09:40:00,49.96,49.96,49.65,49.69,28400.0,43.0274,43.0274,42.7604,42.7949,28400.0
2014-04-30 09:45:00,49.69,49.9,49.69,49.78,8300.0,42.7949,42.9757,42.7949,42.8724,8300.0
2014-04-30 09:50:00,49.71,49.82,49.65,49.67,12500.0,42.8121,42.9068,42.7604,42.7777,12500.0
2014-04-30 09:55:00,49.69,49.69,49.43,49.55,49500.0,42.7949,42.7949,42.571,42.6743,49500.0
2014-04-30 10:00:00,49.57,49.64,49.53,49.53,15900.0,42.6915,42.7518,42.6571,42.6571,15900.0
2014-04-30 10:05:00,49.59,49.65,49.54,49.54,25900.0,42.7088,42.7604,42.6657,42.6657,25900.0
2014-04-30 10:10:00,49.59,49.62,49.56,49.6,10200.0,42.7088,42.7346,42.6829,42.7174,10200.0
2014-04-30 10:15:00,49.6,49.62,49.51,49.51,11700.0,42.7174,42.7346,42.6399,42.6399,11700.0
2014-04-30 10:20:00,49.56,49.61,49.5,49.6,4900.0,42.6829,42.726,42.6312,42.7174,4900.0
2014-04-30 10:25:00,49.63,49.7,49.58,49.59,26000.0,42.7432,42.8035,42.7001,42.7088,26000.0
2014-04-30 10:30:00,49.62,49.8,49.6,49.8,13700.0,42.7346,42.8896,42.7174,42.8896,13700.0
2014-04-30 10:35:00,49.8,49.88,49.8,49.87,10100.0,42.8896,42.9585,42.8896,42.9499,10100.0
2014-04-30 10:40:00,49.84,49.9,49.84,49.9,3100.0,42.9241,42.9757,42.9241,42.9757,3100.0
2014-04-30 10:45:00,49.87,49.89,49.8,49.84,9000.0,42.9499,42.9671,42.8896,42.9241,9000.0
2014-04-30 10:50:00,49.84,49.88,49.8,49.8,7500.0,42.9241,42.9585,42.8896,42.8896,7500.0
2014-04-30 10:55:00,49.82,49.89,49.82,49.86,8400.0,42.9068,42.9671,42.9068,42.9413,8400.0
2014-04-30 11:00:00,49.85,49.86,49.76,49.78,7300.0,42.9327,42.9413,42.8552,42.8724,7300.0
2014-04-30 11:05:00,49.79,49.8,49.73,49.73,5900.0,42.881,42.8896,42.8293,42.8293,5900.0
2014-04-30 11:10:00,49.75,49.77,49.66,49.67,13500.0,42.8466,42.8638,42.769,42.7777,13500.0
2014-04-30 11:15:00,49.64,49.65,49.56,49.58,9000.0,42.7518,42.7604,42.6829,42.7001,9000.0
2014-04-30 11:20:00,49.57,49.62,49.49,49.62,9200.0,42.6915,42.7346,42.6226,42.7346,9200.0
2014-04-30 11:25:00,49.59,49.61,49.55,49.58,7600.0,42.7088,42.726,42.6743,42.7001,7600.0
2014-04-30 11:30:00,49.58,49.75,49.57,49.74,14100.0,42.7001,42.8466,42.6915,42.8379,14100.0
2014-04-30 11:35:00,49.72,49.74,49.65,49.68,8700.0,42.8207,42.8379,42.7604,42.7863,8700.0
2014-04-30 11:40:00,49.67,49.69,49.61,49.67,14000.0,42.7777,42.7949,42.726,42.7777,14000.0
2014-04-30 11:45:00,49.66,49.69,49.64,49.65,9100.0,42.769,42.7949,42.7518,42.7604,9100.0
2014-04-30 11:50:00,49.64,49.69,49.63,49.66,5300.0,42.7518,42.7949,42.7432,42.769,5300.0
2014-04-30 11:55:00,49.69,49.69,49.63,49.67,10200.0,42.7949,42.7949,42.7432,42.7777,10200.0
2014-04-30 12:00:00,49.68,49.71,49.67,49.71,8000.0,42.7863,42.8121,42.7777,42.8121,8000.0
2014-04-30 12:05:00,49.71,49.78,49.71,49.77,8300.0,42.8121,42.8724,42.8121,42.8638,8300.0
2014-04-30 12:10:00,49.76,49.78,49.76,49.77,3000.0,42.8552,42.8724,42.8552,42.8638,3000.0
2014-04-30 12:15:00,49.78,49.79,49.73,49.76,7500.0,42.8724,42.881,42.8293,42.8552,7500.0
2014-04-30 12:20:00,49.75,49.75,49.69,49.73,6900.0,42.8466,42.8466,42.7949,42.8293,6900.0
2014-04-30 12:25:00,49.73,49.75,49.69,49.71,6100.0,42.8293,42.8466,42.7949,42.8121,6100.0
2014-04-30 12:30:00,49.7,49.71,49.67,49.67,2400.0,42.8035,42.8121,42.7777,42.7777,2400.0
2014-04-30 12:35:00,49.68,49.78,49.67,49.78,4200.0,42.7863,42.8724,42.7777,42.8724,4200.0
2014-04-30 12:40:00,49.78,49.78,49.75,49.77,1900.0,42.8724,42.8724,42.8466,42.8638,1900.0
2014-04-30 12:45:00,49.78,49.79,49.76,49.76,3800.0,42.8724,42.881,42.8552,42.8552,3800.0
2014-04-30 12:50:00,49.75,49.75,49.74,49.75,1700.0,42.8466,42.8466,42.8379,42.8466,1700.0
2014-04-30 12:55:00,49.75,49.77,49.7,49.75,8000.0,42.8466,42.8638,42.8035,42.8466,8000.0
2014-04-30 13:00:00,49.74,49.75,49.71,49.75,6200.0,42.8379,42.8466,42.8121,42.8466,6200.0
2014-04-30 13:05:00,49.74,49.75,49.72,49.73,3400.0,42.8379,42.8466,42.8207,42.8293,3400.0
2014-04-30 13:10:00,49.72,49.75,49.66,49.67,20700.0,42.8207,42.8466,42.769,42.7777,20700.0
2014-04-30 13:15:00,49.68,49.69,49.66,49.68,2700.0,42.7863,42.7949,42.769,42.7863,2700.0
2014-04-30 13:20:00,49.69,49.73,49.65,49.73,15800.0,42.7949,42.8293,42.7604,42.8293,15800.0
2014-04-30 13:25:00,49.73,49.73,49.72,49.73,7100.0,42.8293,42.8293,42.8207,42.8293,7100.0
2014-04-30 13:30:00,49.72,49.73,49.66,49.73,12900.0,42.8207,42.8293,42.769,42.8293,12900.0
2014-04-30 13:35:00,49.72,49.76,49.72,49.75,5800.0,42.8207,42.8552,42.8207,42.8466,5800.0
2014-04-30 13:40:00,49.76,49.76,49.71,49.75,5900.0,42.8552,42.8552,42.8121,42.8466,5900.0
2014-04-30 13:45:00,49.75,49.75,49.69,49.7,7800.0,42.8466,42.8466,42.7949,42.8035,7800.0
2014-04-30 13:50:00,49.7,49.71,49.69,49.7,12400.0,42.8035,42.8121,42.7949,42.8035,12400.0
2014-04-30 13:55:00,49.7,49.7,49.68,49.68,14100.0,42.8035,42.8035,42.7863,42.7863,14100.0
2014-04-30 14:00:00,49.68,49.82,49.61,49.8,10900.0,42.7863,42.9068,42.726,42.8896,10900.0
2014-04-30 14:05:00,49.78,49.82,49.71,49.75,38100.0,42.8724,42.9068,42.8121,42.8466,38100.0
2014-04-30 14:10:00,49.75,49.75,49.64,49.72,14700.0,42.8466,42.8466,42.7518,42.8207,14700.0
2014-04-30 14:15:00,49.71,49.75,49.67,49.72,17300.0,42.8121,42.8466,42.7777,42.8207,17300.0
2014-04-30 14:20:00,49.73,49.75,49.71,49.75,17800.0,42.8293,42.8466,42.8121,42.8466,17800.0
2014-04-30 14:25:00,49.74,49.75,49.71,49.74,17500.0,42.8379,42.8466,42.8121,42.8379,17500.0
2014-04-30 14:30:00,49.74,49.82,49.74,49.8,6700.0,42.8379,42.9068,42.8379,42.8896,6700.0
2014-04-30 14:35:00,49.81,49.85,49.77,49.78,9000.0,42.8982,42.9327,42.8638,42.8724,9000.0
2014-04-30 14:40:00,49.78,49.81,49.77,49.77,7100.0,42.8724,42.8982,42.8638,42.8638,7100.0
2014-04-30 14:45:00,49.77,49.89,49.77,49.86,15100.0,42.8638,42.9671,42.8638,42.9413,15100.0
2014-04-30 14:50:00,49.87,49.89,49.85,49.88,8100.0,42.9499,42.9671,42.9327,42.9585,8100.0
2014-04-30 14:55:00,49.89,49.96,49.89,49.96,8700.0,42.9671,43.0274,42.9671,43.0274,8700.0
2014-04-30 15:00:00,49.97,49.99,49.88,49.88,10700.0,43.036,43.0532,42.9585,42.9585,10700.0
2014-04-30 15:05:00,49.88,49.89,49.85,49.85,13400.0,42.9585,42.9671,42.9327,42.9327,13400.0
2014-04-30 15:10:00,49.85,49.87,49.85,49.87,4300.0,42.9327,42.9499,42.9327,42.9499,4300.0
2014-04-30 15:15:00,49.87,49.87,49.81,49.82,12200.0,42.9499,42.9499,42.8982,42.9068,12200.0
2014-04-30 15:20:00,49.82,49.83,49.77,49.81,16500.0,42.9068,42.9155,42.8638,42.8982,16500.0
2014-04-30 15:25:00,49.82,49.91,49.82,49.9,6500.0,42.9068,42.9844,42.9068,42.9757,6500.0
2014-04-30 15:30:00,49.91,49.98,49.91,49.98,10400.0,42.9844,43.0446,42.9844,43.0446,10400.0
2014-04-30 15:35:00,49.98,50.0,49.92,49.95,13200.0,43.0446,43.0619,42.993,43.0188,13200.0
2014-04-30 15:40:00,49.95,49.95,49.86,49.88,24500.0,43.0188,43.0188,42.9413,42.9585,24500.0
2014-04-30 15:45:00,49.85,49.91,49.84,49.89,43600.0,42.9327,42.9844,42.9241,42.9671,43600.0
2014-04-30 15:50:00,49.89,49.89,49.83,49.86,27800.0,42.9671,42.9671,42.9155,42.9413,27800.0
2014-04-30 15:55:00,49.85,49.89,49.83,49.86,56800.0,42.9327,42.9671,42.9155,42.9413,56800.0
2014-05-01 09:30:00,49.8,49.85,49.71,49.84,38200.0,42.8896,42.9327,42.8121,42.9241,38200.0
2014-05-01 09:35:00,49.8,49.85,49.76,49.83,17000.0,42.8896,42.9327,42.8552,42.9155,17000.0
2014-05-01 09:40:00,49.85,50.0,49.84,50.0,26100.0,42.9327,43.0619,42.9241,43.0619,26100.0
2014-05-01 09:45:00,49.97,50.0,49.91,49.93,14100.0,43.036,43.0619,42.9844,43.0016,14100.0
2014-05-01 09:50:00,49.93,49.99,49.9,49.97,5000.0,43.0016,43.0532,42.9757,43.036,5000.0
2014-05-01 09:55:00,49.99,50.0,49.89,49.93,4200.0,43.0532,43.0619,42.9671,43.0016,4200.0
2014-05-01 10:00:00,49.93,49.93,49.8,49.8,5000.0,43.0016,43.0016,42.8896,42.8896,5000.0
2014-05-01 10:05:00,49.85,49.93,49.78,49.81,13400.0,42.9327,43.0016,42.8724,42.8982,13400.0
2014-05-01 10:10:00,49.81,49.83,49.72,49.72,25000.0,42.8982,42.9155,42.8207,42.8207,25000.0
2014-05-01 10:15:00,49.72,49.73,49.68,49.71,14300.0,42.8207,42.8293,42.7863,42.8121,14300.0
2014-05-01 10:20:00,49.71,49.87,49.71,49.81,7300.0,42.8121,42.9499,42.8121,42.8982,7300.0
2014-05-01 10:25:00,49.81,49.84,49.77,49.81,6800.0,42.8982,42.9241,42.8638,42.8982,6800.0
2014-05-01 10:30:00,49.77,49.8,49.68,49.7,25200.0,42.8638,42.8896,42.7863,42.8035,25200.0
2014-05-01 10:35:00,49.71,49.72,49.65,49.68,11200.0,42.8121,42.8207,42.7604,42.7863,11200.0
2014-05-01 10:40:00,49.71,49.75,49.66,49.72,9000.0,42.8121,42.8466,42.769,42.8207,9000.0
2014-05-01 10:45:00,49.72,49.75,49.67,49.75,14800.0,42.8207,42.8466,42.7777,42.8466,14800.0
2014-05-01 10:50:00,49.77,49.8,49.72,49.79,6200.0,42.8638,42.8896,42.8207,42.881,6200.0
2014-05-01 10:55:00,49.8,49.87,49.79,49.87,2300.0,42.8896,42.9499,42.881,42.9499,2300.0
2014-05-01 11:00:00,49.88,49.94,49.88,49.89,6900.0,42.9585,43.0102,42.9585,42.9671,6900.0
2014-05-01 11:05:00,49.89,49.9,49.78,49.79,4800.0,42.9671,42.9757,42.8724,42.881,4800.0
2014-05-01 11:10:00,49.81,49.82,49.76,49.78,5400.0,42.8982,42.9068,42.8552,42.8724,5400.0
2014-05-01 11:15:00,49.79,49.84,49.77,49.84,6600.0,42.881,42.9241,42.8638,42.9241,6600.0
2014-05-01 11:20:00,49.83,49.83,49.8,49.8,4700.0,42.9155,42.9155,42.8896,42.8896,4700.0
2014-05-01 11:25:00,49.81,49.85,49.79,49.81,4300.0,42.8982,42.9327,42.881,42.8982,4300.0
2014-05-01 11:30:00,49.82,49.94,49.79,49.92,6000.0,42.9068,43.0102,42.881,42.993,6000.0
2014-05-01 11:35:00,49.95,50.0,49.92,49.98,5500.0,43.0188,43.0619,42.993,43.0446,5500.0
2014-05-01 11:40:00,49.96,49.96,49.92,49.95,2400.0,43.0274,43.0274,42.993,43.0188,2400.0
2014-05-01 11:45:00,49.92,49.97,49.88,49.95,25600.0,42.993,43.036,42.9585,43.0188,25600.0
2014-05-01 11:50:00,49.95,49.97,49.92,49.94,4600.0,43.0188,43.036,42.993,43.0102,4600.0
2014-05-01 11:55:00,49.95,49.99,49.9,49.94,9200.0,43.0188,43.0532,42.9757,43.0102,9200.0
2014-05-01 12:00:00,49.92,49.99,49.91,49.99,17400.0,42.993,43.0532,42.9844,43.0532,17400.0
2014-05-01 12:05:00,50.0,50.0,49.98,50.0,2300.0,43.0619,43.0619,43.0446,43.0619,2300.0
2014-05-01 12:10:00,49.98,50.1,49.98,50.03,9500.0,43.0446,43.148,43.0446,43.0877,9500.0
2014-05-01 12:15:00,50.02,50.04,49.99,50.01,3900.0,43.0791,43.0963,43.0532,43.0705,3900.0
2014-05-01 12:20:00,49.98,50.01,49.91,50.01,7200.0,43.0446,43.0705,42.9844,43.0705,7200.0
2014-05-01 12:25:00,50.01,50.02,49.96,50.0,3700.0,43.0705,43.0791,43.0274,43.0619,3700.0
2014-05-01 12:30:00,49.99,49.99,49.91,49.95,4600.0,43.0532,43.0532,42.9844,43.0188,4600.0
2014-05-01 12:35:00,49.97,49.99,49.92,49.92,8800.0,43.036,43.0532,42.993,42.993,8800.0
2014-05-01 12:40:00,49.93,49.95,49.88,49.9,18600.0,43.0016,43.0188,42.9585,42.9757,18600.0
2014-05-01 12:45:00,49.9,50.0,49.88,49.97,21000.0,42.9757,43.0619,42.9585,43.036,21000.0
2014-05-01 12:50:00,49.98,50.05,49.98,50.01,7500.0,43.0446,43.1049,43.0446,43.0705,7500.0
2014-05-01 12:55:00,50.02,50.06,49.99,49.99,2700.0,43.0791,43.1135,43.0532,43.0532,2700.0
2014-05-01 13:00:00,50.01,50.02,49.99,50.01,2000.0,43.0705,43.0791,43.0532,43.0705,2000.0
2014-05-01 13:05:00,49.99,50.02,49.99,50.0,4500.0,43.0532,43.0791,43.0532,43.0619,4500.0
2014-05-01 13:10:00,50.0,50.0,49.92,49.94,3900.0,43.0619,43.0619,42.993,43.0102,3900.0
2014-05-01 13:15:00,49.93,49.95,49.9,49.93,6200.0,43.0016,43.0188,42.9757,43.0016,6200.0
2014-05-01 13:20:00,49.92,49.94,49.87,49.89,9300.0,42.993,43.0102,42.9499,42.9671,9300.0
2014-05-01 13:25:00,49.9,49.95,49.89,49.91,3600.0,42.9757,43.0188,42.9671,42.9844,3600.0
2014-05-01 13:30:00,49.9,49.93,49.87,49.89,7200.0,42.9757,43.0016,42.9499,42.9671,7200.0
2014-05-01 13:35:00,49.88,49.89,49.88,49.88,3800.0,42.9585,42.9671,42.9585,42.9585,3800.0
2014-05-01 13:40:00,49.88,49.89,49.87,49.89,5900.0,42.9585,42.9671,42.9499,42.9671,5900.0
2014-05-01 13:45:00,49.9,49.9,49.87,49.9,6200.0,42.9757,42.9757,42.9499,42.9757,6200.0
2014-05-01 13:50:00,49.9,49.93,49.86,49.93,7700.0,42.9757,43.0016,42.9413,43.0016,7700.0
2014-05-01 13:55:00,49.92,49.92,49.88,49.9,8300.0,42.993,42.993,42.9585,42.9757,8300.0
2014-05-01 14:00:00,49.89,49.93,49.88,49.93,2200.0,42.9671,43.0016,42.9585,43.0016,2200.0
2014-05-01 14:05:00,49.93,49.96,49.91,49.93,4700.0,43.0016,43.0274,42.9844,43.0016,4700.0
2014-05-01 14:10:00,49.93,49.97,49.89,49.89,4000.0,43.0016,43.036,42.9671,42.9671,4000.0
2014-05-01 14:15:00,49.89,49.9,49.88,49.88,10600.0,42.9671,42.9757,42.9585,42.9585,10600.0
2014-05-01 14:20:00,49.88,49.92,49.87,49.92,4600.0,42.9585,42.993,42.9499,42.993,4600.0
2014-05-01 14:25:00,49.93,49.93,49.89,49.93,4900.0,43.0016,43.0016,42.9671,43.0016,4900.0
2014-05-01 14:30:00,49.94,49.97,49.91,49.91,6300.0,43.0102,43.036,42.9844,42.9844,6300.0
2014-05-01 14:35:00,49.92,49.92,49.86,49.87,4200.0,42.993,42.993,42.9413,42.9499,4200.0
2014-05-01 14:40:00,49.86,49.86,49.78,49.79,9400.0,42.9413,42.9413,42.8724,42.881,9400.0
2014-05-01 14:45:00,49.79,49.8,49.74,49.8,9500.0,42.881,42.8896,42.8379,42.8896,9500.0
2014-05-01 14:50:00,49.83,49.84,49.79,49.82,4900.0,42.9155,42.9241,42.881,42.9068,4900.0
2014-05-01 14:55:00,49.82,49.86,49.8,49.86,4400.0,42.9068,42.9413,42.8896,42.9413,4400.0
2014-05-01 15:00:00,49.85,49.85,49.81,49.82,4600.0,42.9327,42.9327,42.8982,42.9068,4600.0
2014-05-01 15:05:00,49.81,49.81,49.77,49.77,9400.0,42.8982,42.8982,42.8638,42.8638,9400.0
2014-05-01 15:10:00,49.78,49.83,49.77,49.83,10300.0,42.8724,42.9155,42.8638,42.9155,10300.0
2014-05-01 15:15:00,49.84,49.89,49.83,49.84,10500.0,42.9241,42.9671,42.9155,42.9241,10500.0
2014-05-01 15:20:00,49.87,49.88,49.85,49.85,4100.0,42.9499,42.9585,42.9327,42.9327,4100.0
2014-05-01 15:25:00,49.86,49.87,49.83,49.84,9100.0,42.9413,42.9499,42.9155,42.9241,9100.0
2014-05-01 15:30:00,49.84,49.84,49.8,49.83,8100.0,42.9241,42.9241,42.8896,42.9155,8100.0
2014-05-01 15:35:00,49.84,49.84,49.8,49.8,13200.0,42.9241,42.9241,42.8896,42.8896,13200.0
2014-05-01 15:40:00,49.8,49.82,49.8,49.8,18500.0,42.8896,42.9068,42.8896,42.8896,18500.0
2014-05-01 15:45:00,49.81,49.83,49.8,49.83,22300.0,42.8982,42.9155,42.8896,42.9155,22300.0
2014-05-01 15:50:00,49.84,49.91,49.83,49.89,14400.0,42.9241,42.9844,42.9155,42.9671,14400.0
2014-05-01 15:55:00,49.9,49.94,49.83,49.87,34800.0,42.9757,43.0102,42.9155,42.9499,34800.0
2014-05-02 09:30:00,49.73,49.85,49.65,49.73,11500.0,42.8293,42.9327,42.7604,42.8293,11500.0
2014-05-02 09:35:00,49.72,49.99,49.72,49.95,3800.0,42.8207,43.0532,42.8207,43.0188,3800.0
2014-05-02 09:40:00,49.87,49.9,49.61,49.64,13100.0,42.9499,42.9757,42.726,42.7518,13100.0
2014-05-02 09:45:00,49.77,49.84,49.63,49.65,9800.0,42.8638,42.9241,42.7432,42.7604,9800.0
2014-05-02 09:50:00,49.66,49.73,49.62,49.62,15500.0,42.769,42.8293,42.7346,42.7346,15500.0
2014-05-02 09:55:00,49.64,49.66,49.57,49.64,32500.0,42.7518,42.769,42.6915,42.7518,32500.0
2014-05-02 10:00:00,49.68,49.69,49.61,49.67,14200.0,42.7863,42.7949,42.726,42.7777,14200.0
2014-05-02 10:05:00,49.71,49.76,49.6,49.69,71700.0,42.8121,42.8552,42.7174,42.7949,71700.0
2014-05-02 10:10:00,49.69,49.91,49.68,49.81,17400.0,42.7949,42.9844,42.7863,42.8982,17400.0
2014-05-02 10:15:00,49.79,49.84,49.74,49.77,19900.0,42.881,42.9241,42.8379,42.8638,19900.0
2014-05-02 10:20:00,49.77,49.79,49.75,49.78,6400.0,42.8638,42.881,42.8466,42.8724,6400.0
2014-05-02 10:25:00,49.79,49.8,49.74,49.79,7700.0,42.881,42.8896,42.8379,42.881,7700.0
2014-05-02 10:30:00,49.82,49.95,49.82,49.95,3400.0,42.9068,43.0188,42.9068,43.0188,3400.0
2014-05-02 10:35:00,49.98,50.01,49.94,49.94,7300.0,43.0446,43.0705,43.0102,43.0102,7300.0
2014-05-02 10:40:00,49.94,49.97,49.87,49.87,4100.0,43.0102,43.036,42.9499,42.9499,4100.0
2014-05-02 10:45:00,49.88,49.91,49.81,49.85,3800.0,42.9585,42.9844,42.8982,42.9327,3800.0
2014-05-02 10:50:00,49.81,49.81,49.66,49.67,4000.0,42.8982,42.8982,42.769,42.7777,4000.0
2014-05-02 10:55:00,49.66,49.67,49.63,49.63,1800.0,42.769,42.7777,42.7432,42.7432,1800.0
2014-05-02 11:00:00,49.65,49.7,49.62,49.68,1600.0,42.7604,42.8035,42.7346,42.7863,1600.0
2014-05-02 11:05:00,49.66,49.73,49.62,49.62,3200.0,42.769,42.8293,42.7346,42.7346,3200.0
2014-05-02 11:10:00,49.6,49.61,49.51,49.53,7800.0,42.7174,42.726,42.6399,42.6571,7800.0
2014-05-02 11:15:00,49.52,49.59,49.51,49.59,4000.0,42.6485,42.7088,42.6399,42.7088,4000.0
2014-05-02 11:20:00,49.59,49.6,49.49,49.49,12800.0,42.7088,42.7174,42.6226,42.6226,12800.0
2014-05-02 11:25:00,49.46,49.5,49.43,49.49,13800.0,42.5968,42.6312,42.571,42.6226,13800.0
2014-05-02 11:30:00,49.5,49.62,49.5,49.59,6400.0,42.6312,42.7346,42.6312,42.7088,6400.0
2014-05-02 11:35:00,49.59,49.66,49.58,49.65,25900.0,42.7088,42.769,42.7001,42.7604,25900.0
2014-05-02 11:40:00,49.68,49.71,49.66,49.68,6400.0,42.7863,42.8121,42.769,42.7863,6400.0
2014-05-02 11:45:00,49.69,49.78,49.68,49.75,2300.0,42.7949,42.8724,42.7863,42.8466,2300.0
2014-05-02 11:50:00,49.72,49.8,49.72,49.75,1200.0,42.8207,42.8896,42.8207,42.8466,1200.0
2014-05-02 11:55:00,49.73,49.78,49.72,49.74,6700.0,42.8293,42.8724,42.8207,42.8379,6700.0
2014-05-02 12:00:00,49.74,49.83,49.73,49.76,38400.0,42.8379,42.9155,42.8293,42.8552,38400.0
2014-05-02 12:05:00,49.75,49.77,49.72,49.75,3800.0,42.8466,42.8638,42.8207,42.8466,3800.0
2014-05-02 12:10:00,49.75,49.81,49.75,49.77,5000.0,42.8466,42.8982,42.8466,42.8638,5000.0
2014-05-02 12:15:00,49.78,49.84,49.78,49.83,3300.0,42.8724,42.9241,42.8724,42.9155,3300.0
2014-05-02 12:20:00,49.83,49.83,49.79,49.79,600.0,42.9155,42.9155,42.881,42.881,600.0
2014-05-02 12:25:00,49.79,49.84,49.78,49.84,10100.0,42.881,42.9241,42.8724,42.9241,10100.0
2014-05-02 12:30:00,49.84,49.88,49.77,49.8,14200.0,42.9241,42.9585,42.8638,42.8896,14200.0
2014-05-02 12:35:00,49.82,49.83,49.78,49.83,3300.0,42.9068,42.9155,42.8724,42.9155,3300.0
2014-05-02 12:40:00,49.8,49.81,49.79,49.79,1700.0,42.8896,42.8982,42.881,42.881,1700.0
2014-05-02 12:45:00,49.78,49.78,49.76,49.78,6100.0,42.8724,42.8724,42.8552,42.8724,6100.0
2014-05-02 12:50:00,49.78,49.85,49.76,49.82,10500.0,42.8724,42.9327,42.8552,42.9068,10500.0
2014-05-02 12:55:00,49.8,49.81,49.76,49.76,2300.0,42.8896,42.8982,42.8552,42.8552,2300.0
2014-05-02 13:00:00,49.76,49.88,49.76,49.88,21200.0,42.8552,42.9585,42.8552,42.9585,21200.0
2014-05-02 13:05:00,49.88,49.91,49.86,49.87,4100.0,42.9585,42.9844,42.9413,42.9499,4100.0
2014-05-02 13:10:00,49.85,49.85,49.79,49.8,3600.0,42.9327,42.9327,42.881,42.8896,3600.0
2014-05-02 13:15:00,49.81,49.83,49.77,49.8,6900.0,42.8982,42.9155,42.8638,42.8896,6900.0
2014-05-02 13:20:00,49.8,49.86,49.77,49.8,16000.0,42.8896,42.9413,42.8638,42.8896,16000.0
2014-05-02 13:25:00,49.82,49.85,49.8,49.82,11300.0,42.9068,42.9327,42.8896,42.9068,11300.0
2014-05-02 13:30:00,49.8,49.91,49.79,49.87,27600.0,42.8896,42.9844,42.881,42.9499,27600.0
2014-05-02 13:35:00,49.85,49.87,49.83,49.85,6300.0,42.9327,42.9499,42.9155,42.9327,6300.0
2014-05-02 13:40:00,49.85,49.91,49.83,49.86,15800.0,42.9327,42.9844,42.9155,42.9413,15800.0
2014-05-02 13:45:00,49.86,49.9,49.85,49.89,8700.0,42.9413,42.9757,42.9327,42.9671,8700.0
2014-05-02 13:50:00,49.88,49.88,49.84,49.86,9500.0,42.9585,42.9585,42.9241,42.9413,9500.0
2014-05-02 13:55:00,49.85,49.91,49.84,49.87,13400.0,42.9327,42.9844,42.9241,42.9499,13400.0
2014-05-02 14:00:00,49.85,49.9,49.84,49.89,22000.0,42.9327,42.9757,42.9241,42.9671,22000.0
2014-05-02 14:05:00,49.89,49.9,49.85,49.85,2200.0,42.9671,42.9757,42.9327,42.9327,2200.0
2014-05-02 14:10:00,49.86,49.9,49.86,49.9,3800.0,42.9413,42.9757,42.9413,42.9757,3800.0
2014-05-02 14:15:00,49.9,49.9,49.86,49.88,3600.0,42.9757,42.9757,42.9413,42.9585,3600.0
2014-05-02 14:20:00,49.88,49.89,49.87,49.89,1500.0,42.9585,42.9671,42.9499,42.9671,1500.0
2014-05-02 14:25:00,49.88,49.88,49.79,49.79,3700.0,42.9585,42.9585,42.881,42.881,3700.0
2014-05-02 14:30:00,49.79,49.86,49.79,49.86,3700.0,42.881,42.9413,42.881,42.9413,3700.0
2014-05-02 14:35:00,49.87,49.88,49.84,49.85,3300.0,42.9499,42.9585,42.9241,42.9327,3300.0
2014-05-02 14:40:00,49.86,49.88,49.85,49.87,2100.0,42.9413,42.9585,42.9327,42.9499,2100.0
2014-05-02 14:45:00,49.87,49.87,49.84,49.86,4100.0,42.9499,42.9499,42.9241,42.9413,4100.0
2014-05-02 14:50:00,49.87,49.88,49.83,49.85,2500.0,42.9499,42.9585,42.9155,42.9327,2500.0
2014-05-02 14:55:00,49.84,49.87,49.83,49.85,3300.0,42.9241,42.9499,42.9155,42.9327,3300.0
2014-05-02 15:00:00,49.84,49.86,49.83,49.86,3600.0,42.9241,42.9413,42.9155,42.9413,3600.0
2014-05-02 15:05:00,49.87,49.9,49.86,49.88,4600.0,42.9499,42.9757,42.9413,42.9585,4600.0
2014-05-02 15:10:00,49.87,49.88,49.83,49.83,3600.0,42.9499,42.9585,42.9155,42.9155,3600.0
2014-05-02 15:15:00,49.86,49.86,49.8,49.81,4600.0,42.9413,42.9413,42.8896,42.8982,4600.0
2014-05-02 15:20:00,49.82,49.84,49.77,49.77,5000.0,42.9068,42.9241,42.8638,42.8638,5000.0
2014-05-02 15:25:00,49.78,49.82,49.78,49.79,3300.0,42.8724,42.9068,42.8724,42.881,3300.0
2014-05-02 15:30:00,49.81,49.84,49.8,49.8,3900.0,42.8982,42.9241,42.8896,42.8896,3900.0
2014-05-02 15:35:00,49.8,49.82,49.79,49.81,6800.0,42.8896,42.9068,42.881,42.8982,6800.0
2014-05-02 15:40:00,49.8,49.9,49.8,49.9,13400.0,42.8896,42.9757,42.8896,42.9757,13400.0
2014-05-02 15:45:00,49.9,49.9,49.86,49.89,9300.0,42.9757,42.9757,42.9413,42.9671,9300.0
2014-05-02 15:50:00,49.89,49.9,49.87,49.89,9400.0,42.9671,42.9757,42.9499,42.9671,9400.0
2014-05-02 15:55:00,49.88,49.9,49.88,49.88,16100.0,42.9585,42.9757,42.9585,42.9585,16100.0
2014-05-05 09:30:00,49.75,49.75,49.25,49.25,29600.0,42.8466,42.8466,42.4159,42.4159,29600.0
2014-05-05 09:35:00,49.28,49.36,49.03,49.26,5200.0,42.4418,42.5107,42.2265,42.4245,5200.0
2014-05-05 09:40:00,49.26,49.45,49.22,49.26,2200.0,42.4245,42.5882,42.3901,42.4245,2200.0
2014-05-05 09:45:00,49.37,49.54,49.37,49.5,5000.0,42.5193,42.6657,42.5193,42.6312,5000.0
2014-05-05 09:50:00,49.46,49.66,49.44,49.66,2200.0,42.5968,42.769,42.5796,42.769,2200.0
2014-05-05 09:55:00,49.71,49.75,49.65,49.71,2100.0,42.8121,42.8466,42.7604,42.8121,2100.0
2014-05-05 10:00:00,49.73,49.77,49.7,49.74,3600.0,42.8293,42.8638,42.8035,42.8379,3600.0
2014-05-05 10:05:00,49.75,49.78,49.64,49.67,3700.0,42.8466,42.8724,42.7518,42.7777,3700.0
2014-05-05 10:10:00,49.71,49.76,49.64,49.7,10700.0,42.8121,42.8552,42.7518,42.8035,10700.0
2014-05-05 10:15:00,49.78,49.79,49.72,49.79,2300.0,42.8724,42.881,42.8207,42.881,2300.0
2014-05-05 10:20:00,49.76,49.84,49.76,49.78,4100.0,42.8552,42.9241,42.8552,42.8724,4100.0
2014-05-05 10:25:00,49.76,49.8,49.76,49.77,3100.0,42.8552,42.8896,42.8552,42.8638,3100.0
2014-05-05 10:30:00,49.78,49.83,49.76,49.76,3900.0,42.8724,42.9155,42.8552,42.8552,3900.0
2014-05-05 10:35:00,49.77,49.83,49.72,49.77,11600.0,42.8638,42.9155,42.8207,42.8638,11600.0
2014-05-05 10:40:00,49.81,49.86,49.81,49.86,5000.0,42.8982,42.9413,42.8982,42.9413,5000.0
2014-05-05 10:45:00,49.86,49.88,49.83,49.85,4600.0,42.9413,42.9585,42.9155,42.9327,4600.0
2014-05-05 10:50:00,49.85,49.87,49.82,49.86,12400.0,42.9327,42.9499,42.9068,42.9413,12400.0
2014-05-05 10:55:00,49.85,49.86,49.82,49.84,3800.0,42.9327,42.9413,42.9068,42.9241,3800.0
2014-05-05 11:00:00,49.82,49.85,49.82,49.85,7400.0,42.9068,42.9327,42.9068,42.9327,7400.0
2014-05-05 11:05:00,49.84,49.86,49.82,49.83,9600.0,42.9241,42.9413,42.9068,42.9155,9600.0
2014-05-05 11:10:00,49.83,49.85,49.82,49.84,4000.0,42.9155,42.9327,42.9068,42.9241,4000.0
2014-05-05 11:15:00,49.85,49.86,49.69,49.83,15100.0,42.9327,42.9413,42.7949,42.9155,15100.0
2014-05-05 11:20:00,49.83,49.86,49.83,49.85,3700.0,42.9155,42.9413,42.9155,42.9327,3700.0
2014-05-05 11:25:00,49.86,49.87,49.82,49.84,3500.0,42.9413,42.9499,42.9068,42.9241,3500.0
2014-05-05 11:30:00,49.84,49.87,49.84,49.87,2900.0,42.9241,42.9499,42.9241,42.9499,2900.0
2014-05-05 11:35:00,49.87,49.88,49.86,49.87,1000.0,42.9499,42.9585,42.9413,42.9499,1000.0
2014-05-05 11:40:00,49.85,49.92,49.83,49.85,12300.0,42.9327,42.993,42.9155,42.9327,12300.0
2014-05-05 11:45:00,49.85,49.92,49.85,49.92,1800.0,42.9327,42.993,42.9327,42.993,1800.0
2014-05-05 11:50:00,49.89,49.92,49.89,49.92,2300.0,42.9671,42.993,42.9671,42.993,2300.0
2014-05-05 11:55:00,49.93,49.95,49.9,49.95,2500.0,43.0016,43.0188,42.9757,43.0188,2500.0
2014-05-05 12:00:00,49.94,49.95,49.92,49.94,8600.0,43.0102,43.0188,42.993,43.0102,8600.0
2014-05-05 12:05:00,49.94,49.95,49.92,49.92,3300.0,43.0102,43.0188,42.993,42.993,3300.0
2014-05-05 12:10:00,49.92,49.94,49.88,49.94,2400.0,42.993,43.0102,42.9585,43.0102,2400.0
2014-05-05 12:15:00,49.91,49.94,49.89,49.89,2100.0,42.9844,43.0102,42.9671,42.9671,2100.0
2014-05-05 12:20:00,49.87,49.9,49.87,49.9,1300.0,42.9499,42.9757,42.9499,42.9757,1300.0
2014-05-05 12:25:00,49.9,49.91,49.87,49.87,4900.0,42.9757,42.9844,42.9499,42.9499,4900.0
2014-05-05 12:30:00,49.88,49.91,49.85,49.91,3300.0,42.9585,42.9844,42.9327,42.9844,3300.0
2014-05-05 12:35:00,49.9,49.93,49.9,49.93,1700.0,42.9757,43.0016,42.9757,43.0016,1700.0
2014-05-05 12:40:00,49.91,49.96,49.91,49.96,1100.0,42.9844,43.0274,42.9844,43.0274,1100.0
2014-05-05 12:45:00,49.97,49.99,49.94,49.94,5200.0,43.036,43.0532,43.0102,43.0102,5200.0
2014-05-05 12:50:00,49.94,49.94,49.92,49.92,600.0,43.0102,43.0102,42.993,42.993,600.0
2014-05-05 12:55:00,49.92,49.96,49.92,49.95,5500.0,42.993,43.0274,42.993,43.0188,5500.0
2014-05-05 13:00:00,49.94,49.95,49.92,49.94,1900.0,43.0102,43.0188,42.993,43.0102,1900.0
2014-05-05 13:05:00,49.94,49.96,49.94,49.95,900.0,43.0102,43.0274,43.0102,43.0188,900.0
2014-05-05 13:10:00,49.95,49.95,49.88,49.94,4100.0,43.0188,43.0188,42.9585,43.0102,4100.0
2014-05-05 13:15:00,49.92,49.94,49.9,49.94,1800.0,42.993,43.0102,42.9757,43.0102,1800.0
2014-05-05 13:20:00,49.94,49.95,49.93,49.93,2600.0,43.0102,43.0188,43.0016,43.0016,2600.0
2014-05-05 13:25:00,49.93,49.94,49.92,49.92,1800.0,43.0016,43.0102,42.993,42.993,1800.0
2014-05-05 13:30:00,49.92,49.92,49.89,49.91,2500.0,42.993,42.993,42.9671,42.9844,2500.0
2014-05-05 13:35:00,49.91,49.91,49.89,49.89,2400.0,42.9844,42.9844,42.9671,42.9671,2400.0
2014-05-05 13:40:00,49.89,49.9,49.88,49.9,1800.0,42.9671,42.9757,42.9585,42.9757,1800.0
2014-05-05 13:45:00,49.9,49.91,49.88,49.91,3400.0,42.9757,42.9844,42.9585,42.9844,3400.0
2014-05-05 13:50:00,49.92,49.94,49.89,49.94,3700.0,42.993,43.0102,42.9671,43.0102,3700.0
2014-05-05 13:55:00,49.95,49.95,49.89,49.91,19500.0,43.0188,43.0188,42.9671,42.9844,19500.0
2014-05-05 14:00:00,49.89,49.92,49.88,49.92,4200.0,42.9671,42.993,42.9585,42.993,4200.0
2014-05-05 14:05:00,49.9,49.94,49.89,49.94,2800.0,42.9757,43.0102,42.9671,43.0102,2800.0
2014-05-05 14:10:00,49.92,49.92,49.91,49.92,1200.0,42.993,42.993,42.9844,42.993,1200.0
2014-05-05 14:15:00,49.92,49.93,49.88,49.89,8800.0,42.993,43.0016,42.9585,42.9671,8800.0
2014-05-05 14:20:00,49.89,50.14,49.89,50.1,48300.0,42.9671,43.1824,42.9671,43.148,48300.0
2014-05-05 14:25:00,50.11,50.15,50.02,50.03,6000.0,43.1566,43.191,43.0791,43.0877,6000.0
2014-05-05 14:30:00,50.03,50.03,49.98,49.98,1800.0,43.0877,43.0877,43.0446,43.0446,1800.0
2014-05-05 14:35:00,49.98,50.03,49.97,50.01,3700.0,43.0446,43.0877,43.036,43.0705,3700.0
2014-05-05 14:40:00,50.0,50.05,50.0,50.03,5100.0,43.0619,43.1049,43.0619,43.0877,5100.0
2014-05-05 14:45:00,50.03,50.1,50.01,50.1,6500.0,43.0877,43.148,43.0705,43.148,6500.0
2014-05-05 14:50:00,50.1,50.12,50.06,50.12,4300.0,43.148,43.1652,43.1135,43.1652,4300.0
2014-05-05 14:55:00,50.11,50.14,50.09,50.14,5600.0,43.1566,43.1824,43.1394,43.1824,5600.0
2014-05-05 15:00:00,50.12,50.25,50.12,50.25,17100.0,43.1652,43.2772,43.1652,43.2772,17100.0
2014-05-05 15:05:00,50.25,50.31,50.24,50.31,12600.0,43.2772,43.3288,43.2686,43.3288,12600.0
2014-05-05 15:10:00,50.28,50.33,50.27,50.33,16900.0,43.303,43.3461,43.2944,43.3461,16900.0
2014-05-05 15:15:00,50.33,50.35,50.32,50.34,18400.0,43.3461,43.3633,43.3375,43.3547,18400.0
2014-05-05 15:20:00,50.34,50.35,50.31,50.33,16700.0,43.3547,43.3633,43.3288,43.3461,16700.0
2014-05-05 15:25:00,50.32,50.32,50.15,50.16,8400.0,43.3375,43.3375,43.191,43.1997,8400.0
2014-05-05 15:30:00,50.17,50.17,50.14,50.14,3000.0,43.2083,43.2083,43.1824,43.1824,3000.0
2014-05-05 15:35:00,50.13,50.17,50.13,50.15,6600.0,43.1738,43.2083,43.1738,43.191,6600.0
2014-05-05 15:40:00,50.14,50.14,50.09,50.09,5300.0,43.1824,43.1824,43.1394,43.1394,5300.0
2014-05-05 15:45:00,50.09,50.14,50.08,50.1,11500.0,43.1394,43.1824,43.1308,43.148,11500.0
2014-05-05 15:50:00,50.1,50.12,50.09,50.12,11500.0,43.148,43.1652,43.1394,43.1652,11500.0
2014-05-05 15:55:00,50.12,50.16,50.11,50.12,32200.0,43.1652,43.1997,43.1566,43.1652,32200.0
2014-05-06 09:30:00,50.0,50.08,49.75,49.77,50600.0,43.0619,43.1308,42.8466,42.8638,50600.0
2014-05-06 09:35:00,49.76,49.83,49.5,49.57,16900.0,42.8552,42.9155,42.6312,42.6915,16900.0
2014-05-06 09:40:00,49.57,49.61,49.5,49.56,12400.0,42.6915,42.726,42.6312,42.6829,12400.0
2014-05-06 09:45:00,49.62,49.78,49.62,49.71,6800.0,42.7346,42.8724,42.7346,42.8121,6800.0
2014-05-06 09:50:00,49.71,49.75,49.58,49.6,11300.0,42.8121,42.8466,42.7001,42.7174,11300.0
2014-05-06 09:55:00,49.61,49.65,49.56,49.63,6100.0,42.726,42.7604,42.6829,42.7432,6100.0
2014-05-06 10:00:00,49.63,49.63,49.5,49.58,9000.0,42.7432,42.7432,42.6312,42.7001,9000.0
2014-05-06 10:05:00,49.57,49.57,49.5,49.5,4800.0,42.6915,42.6915,42.6312,42.6312,4800.0
2014-05-06 10:10:00,49.5,49.58,49.5,49.53,3300.0,42.6312,42.7001,42.6312,42.6571,3300.0
2014-05-06 10:15:00,49.53,49.56,49.52,49.55,10600.0,42.6571,42.6829,42.6485,42.6743,10600.0
2014-05-06 10:20:00,49.57,49.63,49.57,49.63,3100.0,42.6915,42.7432,42.6915,42.7432,3100.0
2014-05-06 10:25:00,49.61,49.67,49.59,49.59,800.0,42.726,42.7777,42.7088,42.7088,800.0
2014-05-06 10:30:00,49.64,49.81,49.64,49.78,5100.0,42.7518,42.8982,42.7518,42.8724,5100.0
2014-05-06 10:35:00,49.79,49.81,49.71,49.78,12600.0,42.881,42.8982,42.8121,42.8724,12600.0
2014-05-06 10:40:00,49.75,49.75,49.71,49.71,2200.0,42.8466,42.8466,42.8121,42.8121,2200.0
2014-05-06 10:45:00,49.7,49.76,49.68,49.75,4400.0,42.8035,42.8552,42.7863,42.8466,4400.0
2014-05-06 10:50:00,49.72,49.72,49.6,49.6,2000.0,42.8207,42.8207,42.7174,42.7174,2000.0
2014-05-06 10:55:00,49.63,49.7,49.6,49.65,4400.0,42.7432,42.8035,42.7174,42.7604,4400.0
2014-05-06 11:00:00,49.63,49.64,49.57,49.59,3200.0,42.7432,42.7518,42.6915,42.7088,3200.0
2014-05-06 11:05:00,49.62,49.62,49.57,49.57,3100.0,42.7346,42.7346,42.6915,42.6915,3100.0
2014-05-06 11:10:00,49.57,49.63,49.57,49.6,2800.0,42.6915,42.7432,42.6915,42.7174,2800.0
2014-05-06 11:15:00,49.6,49.73,49.6,49.73,4900.0,42.7174,42.8293,42.7174,42.8293,4900.0
2014-05-06 11:20:00,49.72,49.78,49.7,49.76,3600.0,42.8207,42.8724,42.8035,42.8552,3600.0
2014-05-06 11:25:00,49.73,49.74,49.7,49.72,7000.0,42.8293,42.8379,42.8035,42.8207,7000.0
2014-05-06 11:30:00,49.72,49.73,49.68,49.68,2400.0,42.8207,42.8293,42.7863,42.7863,2400.0
2014-05-06 11:35:00,49.7,49.77,49.68,49.77,3800.0,42.8035,42.8638,42.7863,42.8638,3800.0
2014-05-06 11:40:00,49.75,49.75,49.7,49.7,3500.0,42.8466,42.8466,42.8035,42.8035,3500.0
2014-05-06 11:45:00,49.7,49.77,49.7,49.77,6000.0,42.8035,42.8638,42.8035,42.8638,6000.0
2014-05-06 11:50:00,49.73,49.74,49.68,49.68,2500.0,42.8293,42.8379,42.7863,42.7863,2500.0
2014-05-06 11:55:00,49.69,49.71,49.66,49.71,3000.0,42.7949,42.8121,42.769,42.8121,3000.0
2014-05-06 12:00:00,49.72,49.75,49.68,49.68,3700.0,42.8207,42.8466,42.7863,42.7863,3700.0
2014-05-06 12:05:00,49.66,49.72,49.61,49.64,74200.0,42.769,42.8207,42.726,42.7518,74200.0
2014-05-06 12:10:00,49.64,49.66,49.58,49.58,3400.0,42.7518,42.769,42.7001,42.7001,3400.0
2014-05-06 12:15:00,49.57,49.6,49.57,49.6,7100.0,42.6915,42.7174,42.6915,42.7174,7100.0
2014-05-06 12:20:00,49.6,49.6,49.55,49.56,2400.0,42.7174,42.7174,42.6743,42.6829,2400.0
2014-05-06 12:25:00,49.56,49.6,49.55,49.6,5200.0,42.6829,42.7174,42.6743,42.7174,5200.0
2014-05-06 12:30:00,49.6,49.63,49.58,49.62,6200.0,42.7174,42.7432,42.7001,42.7346,6200.0
2014-05-06 12:35:00,49.63,49.65,49.61,49.64,4100.0,42.7432,42.7604,42.726,42.7518,4100.0
2014-05-06 12:40:00,49.64,49.65,49.64,49.64,3000.0,42.7518,42.7604,42.7518,42.7518,3000.0
2014-05-06 12:45:00,49.65,49.67,49.63,49.65,3000.0,42.7604,42.7777,42.7432,42.7604,3000.0
2014-05-06 12:50:00,49.65,49.66,49.63,49.65,1300.0,42.7604,42.769,42.7432,42.7604,1300.0
2014-05-06 12:55:00,49.65,49.67,49.65,49.67,1300.0,42.7604,42.7777,42.7604,42.7777,1300.0
2014-05-06 13:00:00,49.68,49.68,49.66,49.68,3100.0,42.7863,42.7863,42.769,42.7863,3100.0
2014-05-06 13:05:00,49.68,49.72,49.68,49.72,2900.0,42.7863,42.8207,42.7863,42.8207,2900.0
2014-05-06 13:10:00,49.7,49.75,49.7,49.75,1400.0,42.8035,42.8466,42.8035,42.8466,1400.0
2014-05-06 13:15:00,49.74,49.77,49.71,49.73,4200.0,42.8379,42.8638,42.8121,42.8293,4200.0
2014-05-06 13:20:00,49.77,49.82,49.74,49.82,1100.0,42.8638,42.9068,42.8379,42.9068,1100.0
2014-05-06 13:25:00,49.79,49.82,49.76,49.82,3700.0,42.881,42.9068,42.8552,42.9068,3700.0
2014-05-06 13:30:00,49.81,49.86,49.81,49.84,2400.0,42.8982,42.9413,42.8982,42.9241,2400.0
2014-05-06 13:35:00,49.83,49.83,49.77,49.78,2700.0,42.9155,42.9155,42.8638,42.8724,2700.0
2014-05-06 13:40:00,49.75,49.77,49.68,49.7,10600.0,42.8466,42.8638,42.7863,42.8035,10600.0
2014-05-06 13:45:00,49.7,49.75,49.68,49.71,2600.0,42.8035,42.8466,42.7863,42.8121,2600.0
2014-05-06 13:50:00,49.71,49.78,49.71,49.77,3500.0,42.8121,42.8724,42.8121,42.8638,3500.0
2014-05-06 13:55:00,49.76,49.77,49.7,49.74,9200.0,42.8552,42.8638,42.8035,42.8379,9200.0
2014-05-06 14:00:00,49.75,49.77,49.71,49.71,2300.0,42.8466,42.8638,42.8121,42.8121,2300.0
2014-05-06 14:05:00,49.7,49.79,49.7,49.79,4800.0,42.8035,42.881,42.8035,42.881,4800.0
2014-05-06 14:10:00,49.78,49.79,49.77,49.77,1800.0,42.8724,42.881,42.8638,42.8638,1800.0
2014-05-06 14:15:00,49.78,49.81,49.78,49.8,2700.0,42.8724,42.8982,42.8724,42.8896,2700.0
2014-05-06 14:20:00,49.78,49.81,49.76,49.76,4900.0,42.8724,42.8982,42.8552,42.8552,4900.0
2014-05-06 14:25:00,49.79,49.83,49.76,49.77,7000.0,42.881,42.9155,42.8552,42.8638,7000.0
2014-05-06 14:30:00,49.76,49.81,49.74,49.78,3800.0,42.8552,42.8982,42.8379,42.8724,3800.0
2014-05-06 14:35:00,49.79,49.83,49.78,49.81,5700.0,42.881,42.9155,42.8724,42.8982,5700.0
2014-05-06 14:40:00,49.8,49.84,49.8,49.83,3300.0,42.8896,42.9241,42.8896,42.9155,3300.0
2014-05-06 14:45:00,49.83,49.83,49.75,49.75,5000.0,42.9155,42.9155,42.8466,42.8466,5000.0
2014-05-06 14:50:00,49.75,49.83,49.75,49.82,4600.0,42.8466,42.9155,42.8466,42.9068,4600.0
2014-05-06 14:55:00,49.82,49.85,49.78,49.82,6700.0,42.9068,42.9327,42.8724,42.9068,6700.0
2014-05-06 15:00:00,49.82,49.82,49.76,49.79,6900.0,42.9068,42.9068,42.8552,42.881,6900.0
2014-05-06 15:05:00,49.78,49.84,49.78,49.8,5100.0,42.8724,42.9241,42.8724,42.8896,5100.0
2014-05-06 15:10:00,49.82,49.85,49.79,49.84,7100.0,42.9068,42.9327,42.881,42.9241,7100.0
2014-05-06 15:15:00,49.84,49.91,49.83,49.91,7100.0,42.9241,42.9844,42.9155,42.9844,7100.0
2014-05-06 15:20:00,49.9,49.9,49.85,49.85,6800.0,42.9757,42.9757,42.9327,42.9327,6800.0
2014-05-06 15:25:00,49.87,49.89,49.85,49.88,7000.0,42.9499,42.9671,42.9327,42.9585,7000.0
2014-05-06 15:30:00,49.89,49.9,49.85,49.9,9800.0,42.9671,42.9757,42.9327,42.9757,9800.0
2014-05-06 15:35:00,49.91,49.91,49.87,49.9,6900.0,42.9844,42.9844,42.9499,42.9757,6900.0
2014-05-06 15:40:00,49.89,49.91,49.86,49.87,12400.0,42.9671,42.9844,42.9413,42.9499,12400.0
2014-05-06 15:45:00,49.86,49.88,49.86,49.87,12100.0,42.9413,42.9585,42.9413,42.9499,12100.0
2014-05-06 15:50:00,49.87,49.88,49.82,49.84,14800.0,42.9499,42.9585,42.9068,42.9241,14800.0
2014-05-06 15:55:00,49.84,49.87,49.81,49.82,19200.0,42.9241,42.9499,42.8982,42.9068,19200.0
2014-05-07 09:30:00,49.91,49.91,49.81,49.85,9800.0,42.9844,42.9844,42.8982,42.9327,9800.0
2014-05-07 09:35:00,49.85,49.85,49.76,49.77,5000.0,42.9327,42.9327,42.8552,42.8638,5000.0
2014-05-07 09:40:00,49.8,49.8,49.73,49.8,4700.0,42.8896,42.8896,42.8293,42.8896,4700.0
2014-05-07 09:45:00,49.77,49.8,49.67,49.8,15100.0,42.8638,42.8896,42.7777,42.8896,15100.0
2014-05-07 09:50:00,49.87,49.87,49.69,49.73,7800.0,42.9499,42.9499,42.7949,42.8293,7800.0
2014-05-07 09:55:00,49.73,49.79,49.65,49.65,9400.0,42.8293,42.881,42.7604,42.7604,9400.0
2014-05-07 10:00:00,49.61,49.7,49.61,49.69,4800.0,42.726,42.8035,42.726,42.7949,4800.0
2014-05-07 10:05:00,49.7,49.71,49.55,49.63,24300.0,42.8035,42.8121,42.6743,42.7432,24300.0
2014-05-07 10:10:00,49.62,49.63,49.52,49.54,22300.0,42.7346,42.7432,42.6485,42.6657,22300.0
2014-05-07 10:15:00,49.52,49.52,49.44,49.5,5500.0,42.6485,42.6485,42.5796,42.6312,5500.0
2014-05-07 10:20:00,49.47,49.49,49.3,49.36,14500.0,42.6054,42.6226,42.459,42.5107,14500.0
2014-05-07 10:25:00,49.36,49.49,49.31,49.49,9800.0,42.5107,42.6226,42.4676,42.6226,9800.0
2014-05-07 10:30:00,49.48,49.5,49.45,49.5,13200.0,42.614,42.6312,42.5882,42.6312,13200.0
2014-05-07 10:35:00,49.5,49.62,49.46,49.62,15300.0,42.6312,42.7346,42.5968,42.7346,15300.0
2014-05-07 10:40:00,49.62,49.62,49.53,49.53,2300.0,42.7346,42.7346,42.6571,42.6571,2300.0
2014-05-07 10:45:00,49.55,49.65,49.54,49.61,4300.0,42.6743,42.7604,42.6657,42.726,4300.0
2014-05-07 10:50:00,49.61,49.69,49.6,49.62,3700.0,42.726,42.7949,42.7174,42.7346,3700.0
2014-05-07 10:55:00,49.62,49.62,49.59,49.6,2200.0,42.7346,42.7346,42.7088,42.7174,2200.0
2014-05-07 11:00:00,49.6,49.67,49.57,49.66,7900.0,42.7174,42.7777,42.6915,42.769,7900.0
2014-05-07 11:05:00,49.64,49.7,49.58,49.7,8600.0,42.7518,42.8035,42.7001,42.8035,8600.0
2014-05-07 11:10:00,49.68,49.77,49.65,49.77,5400.0,42.7863,42.8638,42.7604,42.8638,5400.0
2014-05-07 11:15:00,49.78,49.78,49.69,49.69,3000.0,42.8724,42.8724,42.7949,42.7949,3000.0
2014-05-07 11:20:00,49.69,49.76,49.64,49.75,5300.0,42.7949,42.8552,42.7518,42.8466,5300.0
2014-05-07 11:25:00,49.75,49.79,49.73,49.77,8100.0,42.8466,42.881,42.8293,42.8638,8100.0
2014-05-07 11:30:00,49.77,49.86,49.76,49.84,6100.0,42.8638,42.9413,42.8552,42.9241,6100.0
2014-05-07 11:35:00,49.84,49.84,49.79,49.79,3900.0,42.9241,42.9241,42.881,42.881,3900.0
2014-05-07 11:40:00,49.79,49.85,49.75,49.79,14900.0,42.881,42.9327,42.8466,42.881,14900.0
2014-05-07 11:45:00,49.82,49.84,49.74,49.75,4800.0,42.9068,42.9241,42.8379,42.8466,4800.0
2014-05-07 11:50:00,49.75,49.76,49.71,49.72,3600.0,42.8466,42.8552,42.8121,42.8207,3600.0
2014-05-07 11:55:00,49.77,49.77,49.71,49.71,8600.0,42.8638,42.8638,42.8121,42.8121,8600.0
2014-05-07 12:00:00,49.72,49.76,49.69,49.74,6100.0,42.8207,42.8552,42.7949,42.8379,6100.0
2014-05-07 12:05:00,49.74,49.75,49.74,49.74,3600.0,42.8379,42.8466,42.8379,42.8379,3600.0
2014-05-07 12:10:00,49.74,49.75,49.73,49.74,3900.0,42.8379,42.8466,42.8293,42.8379,3900.0
2014-05-07 12:15:00,49.74,49.78,49.74,49.78,3000.0,42.8379,42.8724,42.8379,42.8724,3000.0
2014-05-07 12:20:00,49.78,49.78,49.74,49.74,1700.0,42.8724,42.8724,42.8379,42.8379,1700.0
2014-05-07 12:25:00,49.74,49.74,49.73,49.74,4800.0,42.8379,42.8379,42.8293,42.8379,4800.0
2014-05-07 12:30:00,49.75,49.76,49.74,49.76,1700.0,42.8466,42.8552,42.8379,42.8552,1700.0
2014-05-07 12:35:00,49.74,49.76,49.74,49.76,1200.0,42.8379,42.8552,42.8379,42.8552,1200.0
2014-05-07 12:40:00,49.77,49.86,49.75,49.84,14400.0,42.8638,42.9413,42.8466,42.9241,14400.0
2014-05-07 12:45:00,49.86,49.89,49.85,49.87,33700.0,42.9413,42.9671,42.9327,42.9499,33700.0
2014-05-07 12:50:00,49.86,49.88,49.77,49.78,15500.0,42.9413,42.9585,42.8638,42.8724,15500.0
2014-05-07 12:55:00,49.79,49.81,49.72,49.74,34500.0,42.881,42.8982,42.8207,42.8379,34500.0
2014-05-07 13:00:00,49.74,49.79,49.73,49.77,1900.0,42.8379,42.881,42.8293,42.8638,1900.0
2014-05-07 13:05:00,49.77,49.77,49.73,49.73,4400.0,42.8638,42.8638,42.8293,42.8293,4400.0
2014-05-07 13:10:00,49.75,49.79,49.75,49.78,1400.0,42.8466,42.881,42.8466,42.8724,1400.0
2014-05-07 13:15:00,49.79,49.86,49.79,49.83,2700.0,42.881,42.9413,42.881,42.9155,2700.0
2014-05-07 13:20:00,49.83,49.83,49.8,49.81,1700.0,42.9155,42.9155,42.8896,42.8982,1700.0
2014-05-07 13:25:00,49.81,49.81,49.76,49.77,3200.0,42.8982,42.8982,42.8552,42.8638,3200.0
2014-05-07 13:30:00,49.76,49.81,49.76,49.81,2800.0,42.8552,42.8982,42.8552,42.8982,2800.0
2014-05-07 13:35:00,49.81,49.81,49.77,49.78,3500.0,42.8982,42.8982,42.8638,42.8724,3500.0
2014-05-07 13:40:00,49.79,49.81,49.77,49.8,4200.0,42.881,42.8982,42.8638,42.8896,4200.0
2014-05-07 13:45:00,49.8,49.81,49.78,49.78,5200.0,42.8896,42.8982,42.8724,42.8724,5200.0
2014-05-07 13:50:00,49.78,49.8,49.77,49.79,2100.0,42.8724,42.8896,42.8638,42.881,2100.0
2014-05-07 13:55:00,49.78,49.8,49.75,49.78,7200.0,42.8724,42.8896,42.8466,42.8724,7200.0
2014-05-07 14:00:00,49.75,49.78,49.72,49.75,140000.0,42.8466,42.8724,42.8207,42.8466,140000.0
2014-05-07 14:05:00,49.75,49.78,49.73,49.78,8000.0,42.8466,42.8724,42.8293,42.8724,8000.0
2014-05-07 14:10:00,49.78,49.79,49.75,49.79,4700.0,42.8724,42.881,42.8466,42.881,4700.0
2014-05-07 14:15:00,49.8,49.8,49.77,49.79,1800.0,42.8896,42.8896,42.8638,42.881,1800.0
2014-05-07 14:20:00,49.79,49.8,49.77,49.79,25200.0,42.881,42.8896,42.8638,42.881,25200.0
2014-05-07 14:25:00,49.79,49.8,49.75,49.8,5100.0,42.881,42.8896,42.8466,42.8896,5100.0
2014-05-07 14:30:00,49.82,49.88,49.81,49.88,2600.0,42.9068,42.9585,42.8982,42.9585,2600.0
2014-05-07 14:35:00,49.88,49.88,49.81,49.81,2400.0,42.9585,42.9585,42.8982,42.8982,2400.0
2014-05-07 14:40:00,49.81,49.88,49.81,49.88,3700.0,42.8982,42.9585,42.8982,42.9585,3700.0
2014-05-07 14:45:00,49.9,49.9,49.81,49.81,2600.0,42.9757,42.9757,42.8982,42.8982,2600.0
2014-05-07 14:50:00,49.81,49.81,49.77,49.77,5600.0,42.8982,42.8982,42.8638,42.8638,5600.0
2014-05-07 14:55:00,49.77,49.81,49.77,49.8,2300.0,42.8638,42.8982,42.8638,42.8896,2300.0
2014-05-07 15:00:00,49.8,49.8,49.77,49.8,3900.0,42.8896,42.8896,42.8638,42.8896,3900.0
2014-05-07 15:05:00,49.8,49.82,49.77,49.82,6600.0,42.8896,42.9068,42.8638,42.9068,6600.0
2014-05-07 15:10:00,49.82,49.82,49.78,49.79,5200.0,42.9068,42.9068,42.8724,42.881,5200.0
2014-05-07 15:15:00,49.78,49.79,49.76,49.77,5400.0,42.8724,42.881,42.8552,42.8638,5400.0
2014-05-07 15:20:00,49.78,49.83,49.74,49.81,15100.0,42.8724,42.9155,42.8379,42.8982,15100.0
2014-05-07 15:25:00,49.81,49.81,49.77,49.77,3600.0,42.8982,42.8982,42.8638,42.8638,3600.0
2014-05-07 15:30:00,49.77,49.84,49.77,49.84,9900.0,42.8638,42.9241,42.8638,42.9241,9900.0
2014-05-07 15:35:00,49.84,49.85,49.81,49.85,6700.0,42.9241,42.9327,42.8982,42.9327,6700.0
2014-05-07 15:40:00,49.85,49.95,49.85,49.9,9500.0,42.9327,43.0188,42.9327,42.9757,9500.0
2014-05-07 15:45:00,49.92,49.94,49.9,49.91,8800.0,42.993,43.0102,42.9757,42.9844,8800.0
2014-05-07 15:50:00,49.91,49.94,49.9,49.92,14300.0,42.9844,43.0102,42.9757,42.993,14300.0
2014-05-07 15:55:00,49.93,49.99,49.93,49.96,38000.0,43.0016,43.0532,43.0016,43.0274,38000.0
2014-05-08 09:30:00,49.8,49.8,49.8,49.8,7100.0,42.8896,42.8896,42.8896,42.8896,7100.0
2014-05-08 09:35:00,49.94,50.0,49.88,49.9,29500.0,43.0102,43.0619,42.9585,42.9757,29500.0
2014-05-08 09:40:00,49.9,50.13,49.9,50.13,14100.0,42.9757,43.1738,42.9757,43.1738,14100.0
2014-05-08 09:45:00,50.13,50.21,50.1,50.19,14000.0,43.1738,43.2427,43.148,43.2255,14000.0
2014-05-08 09:50:00,50.19,50.21,50.05,50.05,4300.0,43.2255,43.2427,43.1049,43.1049,4300.0
2014-05-08 09:55:00,50.08,50.18,50.05,50.15,4700.0,43.1308,43.2169,43.1049,43.191,4700.0
2014-05-08 10:00:00,50.13,50.18,50.1,50.1,2800.0,43.1738,43.2169,43.148,43.148,2800.0
2014-05-08 10:05:00,50.17,50.23,50.1,50.14,12900.0,43.2083,43.2599,43.148,43.1824,12900.0
2014-05-08 10:10:00,50.14,50.14,49.87,49.94,19000.0,43.1824,43.1824,42.9499,43.0102,19000.0
2014-05-08 10:15:00,49.91,49.95,49.84,49.84,9000.0,42.9844,43.0188,42.9241,42.9241,9000.0
2014-05-08 10:20:00,49.79,49.86,49.79,49.86,5200.0,42.881,42.9413,42.881,42.9413,5200.0
2014-05-08 10:25:00,49.87,49.94,49.73,49.73,31100.0,42.9499,43.0102,42.8293,42.8293,31100.0
2014-05-08 10:30:00,49.78,49.8,49.74,49.8,4000.0,42.8724,42.8896,42.8379,42.8896,4000.0
2014-05-08 10:35:00,49.77,49.77,49.72,49.73,3600.0,42.8638,42.8638,42.8207,42.8293,3600.0
2014-05-08 10:40:00,49.73,49.8,49.72,49.72,2800.0,42.8293,42.8896,42.8207,42.8207,2800.0
2014-05-08 10:45:00,49.74,49.8,49.72,49.77,2300.0,42.8379,42.8896,42.8207,42.8638,2300.0
2014-05-08 10:50:00,49.8,49.85,49.78,49.85,2600.0,42.8896,42.9327,42.8724,42.9327,2600.0
2014-05-08 10:55:00,49.86,49.87,49.77,49.82,24600.0,42.9413,42.9499,42.8638,42.9068,24600.0
2014-05-08 11:00:00,49.77,49.87,49.75,49.87,10400.0,42.8638,42.9499,42.8466,42.9499,10400.0
2014-05-08 11:05:00,49.91,49.91,49.85,49.9,1800.0,42.9844,42.9844,42.9327,42.9757,1800.0
2014-05-08 11:10:00,49.91,49.95,49.87,49.93,8400.0,42.9844,43.0188,42.9499,43.0016,8400.0
2014-05-08 11:15:00,49.95,50.01,49.93,49.99,2100.0,43.0188,43.0705,43.0016,43.0532,2100.0
2014-05-08 11:20:00,50.03,50.03,49.95,49.95,2100.0,43.0877,43.0877,43.0188,43.0188,2100.0
2014-05-08 11:25:00,49.97,50.0,49.94,50.0,3300.0,43.036,43.0619,43.0102,43.0619,3300.0
2014-05-08 11:30:00,49.99,50.04,49.98,50.0,3000.0,43.0532,43.0963,43.0446,43.0619,3000.0
2014-05-08 11:35:00,50.0,50.03,49.98,50.03,2700.0,43.0619,43.0877,43.0446,43.0877,2700.0
2014-05-08 11:40:00,50.04,50.1,50.04,50.09,3700.0,43.0963,43.148,43.0963,43.1394,3700.0
2014-05-08 11:45:00,50.1,50.12,50.09,50.12,3600.0,43.148,43.1652,43.1394,43.1652,3600.0
2014-05-08 11:50:00,50.14,50.21,50.11,50.11,2600.0,43.1824,43.2427,43.1566,43.1566,2600.0
2014-05-08 11:55:00,50.12,50.16,50.09,50.09,2300.0,43.1652,43.1997,43.1394,43.1394,2300.0
2014-05-08 12:00:00,50.09,50.13,50.09,50.13,1600.0,43.1394,43.1738,43.1394,43.1738,1600.0
2014-05-08 12:05:00,50.1,50.18,50.1,50.18,2400.0,43.148,43.2169,43.148,43.2169,2400.0
2014-05-08 12:10:00,50.13,50.13,50.1,50.1,700.0,43.1738,43.1738,43.148,43.148,700.0
2014-05-08 12:15:00,50.11,50.17,50.11,50.14,3700.0,43.1566,43.2083,43.1566,43.1824,3700.0
2014-05-08 12:20:00,50.12,50.12,50.12,50.12,300.0,43.1652,43.1652,43.1652,43.1652,300.0
2014-05-08 12:25:00,50.09,50.13,50.09,50.12,3800.0,43.1394,43.1738,43.1394,43.1652,3800.0
2014-05-08 12:30:00,50.1,50.1,50.01,50.05,8300.0,43.148,43.148,43.0705,43.1049,8300.0
2014-05-08 12:35:00,50.07,50.07,50.02,50.02,1900.0,43.1221,43.1221,43.0791,43.0791,1900.0
2014-05-08 12:40:00,50.03,50.03,50.0,50.01,2100.0,43.0877,43.0877,43.0619,43.0705,2100.0
2014-05-08 12:45:00,50.02,50.05,50.02,50.05,1400.0,43.0791,43.1049,43.0791,43.1049,1400.0
2014-05-08 12:50:00,50.03,50.04,50.0,50.01,6100.0,43.0877,43.0963,43.0619,43.0705,6100.0
2014-05-08 12:55:00,50.01,50.06,49.99,50.01,8500.0,43.0705,43.1135,43.0532,43.0705,8500.0
2014-05-08 13:00:00,50.04,50.07,50.01,50.05,2600.0,43.0963,43.1221,43.0705,43.1049,2600.0
2014-05-08 13:05:00,50.07,50.08,50.04,50.06,7200.0,43.1221,43.1308,43.0963,43.1135,7200.0
2014-05-08 13:10:00,50.05,50.05,50.01,50.05,3800.0,43.1049,43.1049,43.0705,43.1049,3800.0
2014-05-08 13:15:00,50.03,50.06,50.03,50.05,11100.0,43.0877,43.1135,43.0877,43.1049,11100.0
2014-05-08 13:20:00,50.05,50.06,50.02,50.05,7000.0,43.1049,43.1135,43.0791,43.1049,7000.0
2014-05-08 13:25:00,50.07,50.08,50.02,50.05,18900.0,43.1221,43.1308,43.0791,43.1049,18900.0
2014-05-08 13:30:00,50.06,50.06,50.01,50.06,2300.0,43.1135,43.1135,43.0705,43.1135,2300.0
2014-05-08 13:35:00,50.07,50.12,50.06,50.07,3800.0,43.1221,43.1652,43.1135,43.1221,3800.0
2014-05-08 13:40:00,50.07,50.13,50.05,50.1,5100.0,43.1221,43.1738,43.1049,43.148,5100.0
2014-05-08 13:45:00,50.12,50.13,50.05,50.09,8900.0,43.1652,43.1738,43.1049,43.1394,8900.0
2014-05-08 13:50:00,50.1,50.12,50.08,50.09,4900.0,43.148,43.1652,43.1308,43.1394,4900.0
2014-05-08 13:55:00,50.11,50.17,50.08,50.16,2600.0,43.1566,43.2083,43.1308,43.1997,2600.0
2014-05-08 14:00:00,50.17,50.17,50.1,50.11,5300.0,43.2083,43.2083,43.148,43.1566,5300.0
2014-05-08 14:05:00,50.11,50.15,50.1,50.1,4700.0,43.1566,43.191,43.148,43.148,4700.0
2014-05-08 14:10:00,50.09,50.17,50.09,50.16,8500.0,43.1394,43.2083,43.1394,43.1997,8500.0
2014-05-08 14:15:00,50.16,50.2,50.14,50.2,5700.0,43.1997,43.2341,43.1824,43.2341,5700.0
2014-05-08 14:20:00,50.2,50.22,50.17,50.19,10000.0,43.2341,43.2513,43.2083,43.2255,10000.0
2014-05-08 14:25:00,50.19,50.26,50.19,50.26,2100.0,43.2255,43.2858,43.2255,43.2858,2100.0
2014-05-08 14:30:00,50.26,50.27,50.21,50.23,2700.0,43.2858,43.2944,43.2427,43.2599,2700.0
2014-05-08 14:35:00,50.25,50.26,50.16,50.16,7100.0,43.2772,43.2858,43.1997,43.1997,7100.0
2014-05-08 14:40:00,50.16,50.2,50.15,50.18,5300.0,43.1997,43.2341,43.191,43.2169,5300.0
2014-05-08 14:45:00,50.15,50.16,50.06,50.09,4000.0,43.191,43.1997,43.1135,43.1394,4000.0
2014-05-08 14:50:00,50.12,50.16,50.08,50.08,6600.0,43.1652,43.1997,43.1308,43.1308,6600.0
2014-05-08 14:55:00,50.06,50.13,50.01,50.03,12900.0,43.1135,43.1738,43.0705,43.0877,12900.0
2014-05-08 15:00:00,50.03,50.03,49.95,49.98,10300.0,43.0877,43.0877,43.0188,43.0446,10300.0
2014-05-08 15:05:00,49.97,50.0,49.92,49.92,12100.0,43.036,43.0619,42.993,42.993,12100.0
2014-05-08 15:10:00,49.93,50.02,49.93,50.02,5100.0,43.0016,43.0791,43.0016,43.0791,5100.0
2014-05-08 15:15:00,50.01,50.11,50.0,50.08,12200.0,43.0705,43.1566,43.0619,43.1308,12200.0
2014-05-08 15:20:00,50.07,50.13,50.05,50.08,5100.0,43.1221,43.1738,43.1049,43.1308,5100.0
2014-05-08 15:25:00,50.09,50.19,50.09,50.12,7200.0,43.1394,43.2255,43.1394,43.1652,7200.0
2014-05-08 15:30:00,50.1,50.15,50.1,50.15,4700.0,43.148,43.191,43.148,43.191,4700.0
2014-05-08 15:35:00,50.15,50.17,50.05,50.12,7600.0,43.191,43.2083,43.1049,43.1652,7600.0
2014-05-08 15:40:00,50.1,50.12,50.07,50.11,9800.0,43.148,43.1652,43.1221,43.1566,9800.0
2014-05-08 15:45:00,50.11,50.11,50.05,50.05,17600.0,43.1566,43.1566,43.1049,43.1049,17600.0
2014-05-08 15:50:00,50.05,50.12,50.05,50.12,12500.0,43.1049,43.1652,43.1049,43.1652,12500.0
2014-05-08 15:55:00,50.1,50.1,49.97,49.99,49700.0,43.148,43.148,43.036,43.0532,49700.0
2014-05-09 09:30:00,49.7,49.79,49.54,49.68,19700.0,42.8035,42.881,42.6657,42.7863,19700.0
2014-05-09 09:35:00,49.7,49.75,49.56,49.58,7100.0,42.8035,42.8466,42.6829,42.7001,7100.0
2014-05-09 09:40:00,49.55,49.59,49.5,49.59,1200.0,42.6743,42.7088,42.6312,42.7088,1200.0
2014-05-09 09:45:00,49.59,49.65,49.55,49.6,13900.0,42.7088,42.7604,42.6743,42.7174,13900.0
2014-05-09 09:50:00,49.63,49.74,49.6,49.69,17100.0,42.7432,42.8379,42.7174,42.7949,17100.0
2014-05-09 09:55:00,49.66,49.78,49.66,49.73,20100.0,42.769,42.8724,42.769,42.8293,20100.0
2014-05-09 10:00:00,49.73,49.78,49.72,49.73,5800.0,42.8293,42.8724,42.8207,42.8293,5800.0
2014-05-09 10:05:00,49.74,49.79,49.72,49.74,38300.0,42.8379,42.881,42.8207,42.8379,38300.0
2014-05-09 10:10:00,49.75,49.84,49.73,49.84,25600.0,42.8466,42.9241,42.8293,42.9241,25600.0
2014-05-09 10:15:00,49.82,49.93,49.82,49.93,5500.0,42.9068,43.0016,42.9068,43.0016,5500.0
2014-05-09 10:20:00,49.9,49.97,49.88,49.96,8100.0,42.9757,43.036,42.9585,43.0274,8100.0
2014-05-09 10:25:00,49.97,50.0,49.94,49.95,6400.0,43.036,43.0619,43.0102,43.0188,6400.0
2014-05-09 10:30:00,49.94,49.96,49.89,49.96,6900.0,43.0102,43.0274,42.9671,43.0274,6900.0
2014-05-09 10:35:00,49.95,49.99,49.92,49.98,5600.0,43.0188,43.0532,42.993,43.0446,5600.0
2014-05-09 10:40:00,49.95,50.04,49.9,50.0,5900.0,43.0188,43.0963,42.9757,43.0619,5900.0
2014-05-09 10:45:00,49.97,50.05,49.96,50.05,4600.0,43.036,43.1049,43.0274,43.1049,4600.0
2014-05-09 10:50:00,50.03,50.03,49.96,49.98,2200.0,43.0877,43.0877,43.0274,43.0446,2200.0
2014-05-09 10:55:00,49.98,50.0,49.93,49.97,4700.0,43.0446,43.0619,43.0016,43.036,4700.0
2014-05-09 11:00:00,49.97,49.98,49.94,49.94,1900.0,43.036,43.0446,43.0102,43.0102,1900.0
2014-05-09 11:05:00,49.95,49.95,49.85,49.9,35300.0,43.0188,43.0188,42.9327,42.9757,35300.0
2014-05-09 11:10:00,49.89,50.01,49.89,50.01,4500.0,42.9671,43.0705,42.9671,43.0705,4500.0
2014-05-09 11:15:00,49.98,50.07,49.98,50.0,6400.0,43.0446,43.1221,43.0446,43.0619,6400.0
2014-05-09 11:20:00,50.06,50.07,50.05,50.05,1100.0,43.1135,43.1221,43.1049,43.1049,1100.0
2014-05-09 11:25:00,50.06,50.06,50.01,50.05,3000.0,43.1135,43.1135,43.0705,43.1049,3000.0
2014-05-09 11:30:00,50.09,50.09,50.04,50.05,37500.0,43.1394,43.1394,43.0963,43.1049,37500.0
2014-05-09 11:35:00,50.07,50.1,50.05,50.06,3000.0,43.1221,43.148,43.1049,43.1135,3000.0
2014-05-09 11:40:00,50.05,50.09,50.01,50.04,5400.0,43.1049,43.1394,43.0705,43.0963,5400.0
2014-05-09 11:45:00,50.05,50.11,50.05,50.11,2500.0,43.1049,43.1566,43.1049,43.1566,2500.0
2014-05-09 11:50:00,50.15,50.21,50.14,50.21,6300.0,43.191,43.2427,43.1824,43.2427,6300.0
2014-05-09 11:55:00,50.2,50.27,50.2,50.23,9600.0,43.2341,43.2944,43.2341,43.2599,9600.0
2014-05-09 12:00:00,50.25,50.29,50.25,50.25,2600.0,43.2772,43.3116,43.2772,43.2772,2600.0
2014-05-09 12:05:00,50.25,50.26,50.23,50.25,3800.0,43.2772,43.2858,43.2599,43.2772,3800.0
2014-05-09 12:10:00,50.28,50.35,50.28,50.29,10200.0,43.303,43.3633,43.303,43.3116,10200.0
2014-05-09 12:15:00,50.33,50.41,50.26,50.26,2100.0,43.3461,43.415,43.2858,43.2858,2100.0
2014-05-09 12:20:00,50.32,50.36,50.3,50.34,1800.0,43.3375,43.3719,43.3202,43.3547,1800.0
2014-05-09 12:25:00,50.34,50.38,50.25,50.32,8700.0,43.3547,43.3891,43.2772,43.3375,8700.0
2014-05-09 12:30:00,50.32,50.36,50.32,50.36,3700.0,43.3375,43.3719,43.3375,43.3719,3700.0
2014-05-09 12:35:00,50.38,50.45,50.35,50.41,5500.0,43.3891,43.4494,43.3633,43.415,5500.0
2014-05-09 12:40:00,50.4,50.45,50.4,50.45,2100.0,43.4064,43.4494,43.4064,43.4494,2100.0
2014-05-09 12:45:00,50.4,50.41,50.37,50.41,4700.0,43.4064,43.415,43.3805,43.415,4700.0
2014-05-09 12:50:00,50.41,50.48,50.41,50.48,7200.0,43.415,43.4753,43.415,43.4753,7200.0
2014-05-09 12:55:00,50.48,50.5,50.48,50.48,7600.0,43.4753,43.4925,43.4753,43.4753,7600.0
2014-05-09 13:00:00,50.48,50.55,50.47,50.53,6100.0,43.4753,43.5355,43.4666,43.5183,6100.0
2014-05-09 13:05:00,50.53,50.56,50.5,50.52,4100.0,43.5183,43.5442,43.4925,43.5097,4100.0
2014-05-09 13:10:00,50.53,50.55,50.48,50.5,2200.0,43.5183,43.5355,43.4753,43.4925,2200.0
2014-05-09 13:15:00,50.51,50.56,50.51,50.53,2300.0,43.5011,43.5442,43.5011,43.5183,2300.0
2014-05-09 13:20:00,50.54,50.57,50.5,50.52,2300.0,43.5269,43.5528,43.4925,43.5097,2300.0
2014-05-09 13:25:00,50.54,50.56,50.5,50.53,2900.0,43.5269,43.5442,43.4925,43.5183,2900.0
2014-05-09 13:30:00,50.56,50.56,50.4,50.4,4600.0,43.5442,43.5442,43.4064,43.4064,4600.0
2014-05-09 13:35:00,50.42,50.48,50.42,50.48,1800.0,43.4236,43.4753,43.4236,43.4753,1800.0
2014-05-09 13:40:00,50.5,50.5,50.41,50.43,4100.0,43.4925,43.4925,43.415,43.4322,4100.0
2014-05-09 13:45:00,50.45,50.5,50.41,50.41,4700.0,43.4494,43.4925,43.415,43.415,4700.0
2014-05-09 13:50:00,50.44,50.46,50.39,50.41,3100.0,43.4408,43.458,43.3977,43.415,3100.0
2014-05-09 13:55:00,50.37,50.39,50.28,50.33,5100.0,43.3805,43.3977,43.303,43.3461,5100.0
2014-05-09 14:00:00,50.33,50.4,50.32,50.37,3300.0,43.3461,43.4064,43.3375,43.3805,3300.0
2014-05-09 14:05:00,50.34,50.41,50.34,50.37,2600.0,43.3547,43.415,43.3547,43.3805,2600.0
2014-05-09 14:10:00,50.36,50.39,50.33,50.37,7200.0,43.3719,43.3977,43.3461,43.3805,7200.0
2014-05-09 14:15:00,50.38,50.4,50.33,50.4,12800.0,43.3891,43.4064,43.3461,43.4064,12800.0
2014-05-09 14:20:00,50.41,50.42,50.34,50.41,9100.0,43.415,43.4236,43.3547,43.415,9100.0
2014-05-09 14:25:00,50.42,50.46,50.39,50.43,4500.0,43.4236,43.458,43.3977,43.4322,4500.0
2014-05-09 14:30:00,50.43,50.47,50.4,50.44,9800.0,43.4322,43.4666,43.4064,43.4408,9800.0
2014-05-09 14:35:00,50.46,50.56,50.46,50.56,17000.0,43.458,43.5442,43.458,43.5442,17000.0
2014-05-09 14:40:00,50.56,50.56,50.44,50.46,8400.0,43.5442,43.5442,43.4408,43.458,8400.0
2014-05-09 14:45:00,50.48,50.48,50.37,50.41,3900.0,43.4753,43.4753,43.3805,43.415,3900.0
2014-05-09 14:50:00,50.37,50.45,50.37,50.42,2600.0,43.3805,43.4494,43.3805,43.4236,2600.0
2014-05-09 14:55:00,50.45,50.54,50.43,50.52,4500.0,43.4494,43.5269,43.4322,43.5097,4500.0
2014-05-09 15:00:00,50.53,50.57,50.5,50.56,8600.0,43.5183,43.5528,43.4925,43.5442,8600.0
2014-05-09 15:05:00,50.57,50.61,50.52,50.52,8400.0,43.5528,43.5872,43.5097,43.5097,8400.0
2014-05-09 15:10:00,50.51,50.51,50.42,50.42,3300.0,43.5011,43.5011,43.4236,43.4236,3300.0
2014-05-09 15:15:00,50.43,50.43,50.38,50.41,9500.0,43.4322,43.4322,43.3891,43.415,9500.0
2014-05-09 15:20:00,50.39,50.46,50.39,50.46,7300.0,43.3977,43.458,43.3977,43.458,7300.0
2014-05-09 15:25:00,50.45,50.48,50.42,50.48,8700.0,43.4494,43.4753,43.4236,43.4753,8700.0
2014-05-09 15:30:00,50.46,50.48,50.44,50.47,7900.0,43.458,43.4753,43.4408,43.4666,7900.0
2014-05-09 15:35:00,50.46,50.49,50.46,50.48,15900.0,43.458,43.4839,43.458,43.4753,15900.0
2014-05-09 15:40:00,50.48,50.55,50.48,50.55,11000.0,43.4753,43.5355,43.4753,43.5355,11000.0
2014-05-09 15:45:00,50.52,50.52,50.48,50.48,18300.0,43.5097,43.5097,43.4753,43.4753,18300.0
2014-05-09 15:50:00,50.49,50.56,50.46,50.56,30700.0,43.4839,43.5442,43.458,43.5442,30700.0
2014-05-09 15:55:00,50.54,50.66,50.53,50.65,91100.0,43.5269,43.6303,43.5183,43.6217,91100.0
2014-05-12 09:30:00,50.65,50.96,50.56,50.83,53700.0,43.6217,43.8886,43.5442,43.7767,53700.0
2014-05-12 09:35:00,50.72,50.99,50.72,50.93,14300.0,43.682,43.9145,43.682,43.8628,14300.0
2014-05-12 09:40:00,50.99,51.35,50.94,51.15,54800.0,43.9145,44.2245,43.8714,44.0523,54800.0
2014-05-12 09:45:00,51.2,51.45,51.2,51.39,8400.0,44.0953,44.3107,44.0953,44.259,8400.0
2014-05-12 09:50:00,51.39,51.39,51.23,51.3,5700.0,44.259,44.259,44.1212,44.1815,5700.0
2014-05-12 09:55:00,51.3,51.5,51.27,51.45,22500.0,44.1815,44.3537,44.1556,44.3107,22500.0
2014-05-12 10:00:00,51.48,51.5,51.4,51.44,4300.0,44.3365,44.3537,44.2676,44.302,4300.0
2014-05-12 10:05:00,51.43,51.54,51.43,51.54,9800.0,44.2934,44.3882,44.2934,44.3882,9800.0
2014-05-12 10:10:00,51.5,51.5,51.37,51.48,6300.0,44.3537,44.3537,44.2418,44.3365,6300.0
2014-05-12 10:15:00,51.48,51.53,51.42,51.48,7000.0,44.3365,44.3796,44.2848,44.3365,7000.0
2014-05-12 10:20:00,51.48,51.48,51.36,51.43,4400.0,44.3365,44.3365,44.2331,44.2934,4400.0
2014-05-12 10:25:00,51.4,51.48,51.39,51.43,6700.0,44.2676,44.3365,44.259,44.2934,6700.0
2014-05-12 10:30:00,51.44,51.5,51.39,51.41,11600.0,44.302,44.3537,44.259,44.2762,11600.0
2014-05-12 10:35:00,51.41,51.46,51.36,51.46,3900.0,44.2762,44.3193,44.2331,44.3193,3900.0
2014-05-12 10:40:00,51.46,51.48,51.42,51.48,4900.0,44.3193,44.3365,44.2848,44.3365,4900.0
2014-05-12 10:45:00,51.48,51.48,51.43,51.44,5500.0,44.3365,44.3365,44.2934,44.302,5500.0
2014-05-12 10:50:00,51.44,51.46,51.39,51.4,5300.0,44.302,44.3193,44.259,44.2676,5300.0
2014-05-12 10:55:00,51.39,51.48,51.39,51.43,8600.0,44.259,44.3365,44.259,44.2934,8600.0
2014-05-12 11:00:00,51.43,51.48,51.43,51.45,12400.0,44.2934,44.3365,44.2934,44.3107,12400.0
2014-05-12 11:05:00,51.45,51.47,51.4,51.4,3300.0,44.3107,44.3279,44.2676,44.2676,3300.0
2014-05-12 11:10:00,51.41,51.42,51.36,51.36,5700.0,44.2762,44.2848,44.2331,44.2331,5700.0
2014-05-12 11:15:00,51.39,51.46,51.35,51.46,4100.0,44.259,44.3193,44.2245,44.3193,4100.0
2014-05-12 11:20:00,51.45,51.45,51.43,51.44,7900.0,44.3107,44.3107,44.2934,44.302,7900.0
2014-05-12 11:25:00,51.42,51.45,51.41,51.41,2700.0,44.2848,44.3107,44.2762,44.2762,2700.0
2014-05-12 11:30:00,51.43,51.48,51.42,51.44,8200.0,44.2934,44.3365,44.2848,44.302,8200.0
2014-05-12 11:35:00,51.43,51.47,51.42,51.42,6800.0,44.2934,44.3279,44.2848,44.2848,6800.0
2014-05-12 11:40:00,51.43,51.43,51.41,51.42,1800.0,44.2934,44.2934,44.2762,44.2848,1800.0
2014-05-12 11:45:00,51.44,51.47,51.41,51.43,2500.0,44.302,44.3279,44.2762,44.2934,2500.0
2014-05-12 11:50:00,51.46,51.46,51.41,51.41,3600.0,44.3193,44.3193,44.2762,44.2762,3600.0
2014-05-12 11:55:00,51.43,51.43,51.33,51.35,6500.0,44.2934,44.2934,44.2073,44.2245,6500.0
2014-05-12 12:00:00,51.33,51.35,51.29,51.34,2000.0,44.2073,44.2245,44.1729,44.2159,2000.0
2014-05-12 12:05:00,51.32,51.4,51.31,51.4,3200.0,44.1987,44.2676,44.1901,44.2676,3200.0
2014-05-12 12:10:00,51.4,51.4,51.33,51.33,13400.0,44.2676,44.2676,44.2073,44.2073,13400.0
2014-05-12 12:15:00,51.33,51.35,51.31,51.32,13500.0,44.2073,44.2245,44.1901,44.1987,13500.0
2014-05-12 12:20:00,51.33,51.37,51.25,51.29,6900.0,44.2073,44.2418,44.1384,44.1729,6900.0
2014-05-12 12:25:00,51.32,51.38,51.32,51.33,3400.0,44.1987,44.2504,44.1987,44.2073,3400.0
2014-05-12 12:30:00,51.34,51.4,51.34,51.39,1500.0,44.2159,44.2676,44.2159,44.259,1500.0
2014-05-12 12:35:00,51.4,51.4,51.35,51.37,3200.0,44.2676,44.2676,44.2245,44.2418,3200.0
2014-05-12 12:40:00,51.36,51.37,51.32,51.32,2800.0,44.2331,44.2418,44.1987,44.1987,2800.0
2014-05-12 12:45:00,51.32,51.34,51.31,51.34,1100.0,44.1987,44.2159,44.1901,44.2159,1100.0
2014-05-12 12:50:00,51.34,51.35,51.28,51.29,4400.0,44.2159,44.2245,44.1642,44.1729,4400.0
2014-05-12 12:55:00,51.3,51.33,51.27,51.31,3500.0,44.1815,44.2073,44.1556,44.1901,3500.0
2014-05-12 13:00:00,51.3,51.3,51.26,51.27,4300.0,44.1815,44.1815,44.147,44.1556,4300.0
2014-05-12 13:05:00,51.27,51.28,51.24,51.25,9400.0,44.1556,44.1642,44.1298,44.1384,9400.0
2014-05-12 13:10:00,51.27,51.28,51.25,51.25,2700.0,44.1556,44.1642,44.1384,44.1384,2700.0
2014-05-12 13:15:00,51.25,51.28,51.22,51.22,4900.0,44.1384,44.1642,44.1126,44.1126,4900.0
2014-05-12 13:20:00,51.24,51.27,51.24,51.26,1900.0,44.1298,44.1556,44.1298,44.147,1900.0
2014-05-12 13:25:00,51.26,51.33,51.23,51.32,7500.0,44.147,44.2073,44.1212,44.1987,7500.0
2014-05-12 13:30:00,51.33,51.34,51.31,51.34,2800.0,44.2073,44.2159,44.1901,44.2159,2800.0
2014-05-12 13:35:00,51.34,51.34,51.31,51.33,2900.0,44.2159,44.2159,44.1901,44.2073,2900.0
2014-05-12 13:40:00,51.32,51.33,51.31,51.31,2400.0,44.1987,44.2073,44.1901,44.1901,2400.0
2014-05-12 13:45:00,51.33,51.34,51.3,51.32,2000.0,44.2073,44.2159,44.1815,44.1987,2000.0
2014-05-12 13:50:00,51.32,51.34,51.28,51.28,2000.0,44.1987,44.2159,44.1642,44.1642,2000.0
2014-05-12 13:55:00,51.28,51.32,51.25,51.26,4900.0,44.1642,44.1987,44.1384,44.147,4900.0
2014-05-12 14:00:00,51.26,51.33,51.26,51.31,2400.0,44.147,44.2073,44.147,44.1901,2400.0
2014-05-12 14:05:00,51.3,51.35,51.29,51.35,1800.0,44.1815,44.2245,44.1729,44.2245,1800.0
2014-05-12 14:10:00,51.32,51.34,51.29,51.3,2200.0,44.1987,44.2159,44.1729,44.1815,2200.0
2014-05-12 14:15:00,51.29,51.34,51.29,51.33,2900.0,44.1729,44.2159,44.1729,44.2073,2900.0
2014-05-12 14:20:00,51.34,51.36,51.31,51.35,7100.0,44.2159,44.2331,44.1901,44.2245,7100.0
2014-05-12 14:25:00,51.35,51.37,51.35,51.37,2100.0,44.2245,44.2418,44.2245,44.2418,2100.0
2014-05-12 14:30:00,51.37,51.41,51.37,51.41,3300.0,44.2418,44.2762,44.2418,44.2762,3300.0
2014-05-12 14:35:00,51.44,51.44,51.41,51.42,5200.0,44.302,44.302,44.2762,44.2848,5200.0
2014-05-12 14:40:00,51.43,51.43,51.38,51.39,2600.0,44.2934,44.2934,44.2504,44.259,2600.0
2014-05-12 14:45:00,51.39,51.42,51.37,51.39,3700.0,44.259,44.2848,44.2418,44.259,3700.0
2014-05-12 14:50:00,51.37,51.4,51.36,51.36,2100.0,44.2418,44.2676,44.2331,44.2331,2100.0
2014-05-12 14:55:00,51.38,51.41,51.34,51.39,3400.0,44.2504,44.2762,44.2159,44.259,3400.0
2014-05-12 15:00:00,51.4,51.43,51.34,51.37,7900.0,44.2676,44.2934,44.2159,44.2418,7900.0
2014-05-12 15:05:00,51.34,51.44,51.34,51.44,3900.0,44.2159,44.302,44.2159,44.302,3900.0
2014-05-12 15:10:00,51.41,51.43,51.36,51.37,27200.0,44.2762,44.2934,44.2331,44.2418,27200.0
2014-05-12 15:15:00,51.39,51.45,51.36,51.45,5100.0,44.259,44.3107,44.2331,44.3107,5100.0
2014-05-12 15:20:00,51.45,51.45,51.42,51.44,5100.0,44.3107,44.3107,44.2848,44.302,5100.0
2014-05-12 15:25:00,51.44,51.47,51.4,51.4,6000.0,44.302,44.3279,44.2676,44.2676,6000.0
2014-05-12 15:30:00,51.4,51.43,51.4,51.42,34500.0,44.2676,44.2934,44.2676,44.2848,34500.0
2014-05-12 15:35:00,51.41,51.46,51.41,51.44,23800.0,44.2762,44.3193,44.2762,44.302,23800.0
2014-05-12 15:40:00,51.42,51.44,51.41,51.43,13600.0,44.2848,44.302,44.2762,44.2934,13600.0
2014-05-12 15:45:00,51.42,51.43,51.38,51.38,26400.0,44.2848,44.2934,44.2504,44.2504,26400.0
2014-05-12 15:50:00,51.39,51.43,51.39,51.43,31800.0,44.259,44.2934,44.259,44.2934,31800.0
2014-05-12 15:55:00,51.42,51.45,51.41,51.42,51800.0,44.2848,44.3107,44.2762,44.2848,51800.0
2014-05-13 09:30:00,51.26,51.34,51.07,51.09,23200.0,44.147,44.2159,43.9834,44.0006,23200.0
2014-05-13 09:35:00,51.09,51.13,50.83,51.0,7200.0,44.0006,44.0351,43.7767,43.9231,7200.0
2014-05-13 09:40:00,50.95,51.09,50.95,51.0,4300.0,43.88,44.0006,43.88,43.9231,4300.0
2014-05-13 09:45:00,50.97,50.97,50.86,50.93,3100.0,43.8973,43.8973,43.8025,43.8628,3100.0
2014-05-13 09:50:00,50.91,50.92,50.75,50.8,7300.0,43.8456,43.8542,43.7078,43.7509,7300.0
2014-05-13 09:55:00,50.8,50.81,50.68,50.69,6800.0,43.7509,43.7595,43.6475,43.6561,6800.0
2014-05-13 10:00:00,50.69,50.74,50.67,50.71,6100.0,43.6561,43.6992,43.6389,43.6733,6100.0
2014-05-13 10:05:00,50.7,50.8,50.69,50.79,4700.0,43.6647,43.7509,43.6561,43.7422,4700.0
2014-05-13 10:10:00,50.77,50.79,50.74,50.79,2700.0,43.725,43.7422,43.6992,43.7422,2700.0
2014-05-13 10:15:00,50.8,50.91,50.79,50.86,5000.0,43.7509,43.8456,43.7422,43.8025,5000.0
2014-05-13 10:20:00,50.87,50.88,50.79,50.79,4300.0,43.8111,43.8198,43.7422,43.7422,4300.0
2014-05-13 10:25:00,50.78,50.91,50.76,50.86,18100.0,43.7336,43.8456,43.7164,43.8025,18100.0
2014-05-13 10:30:00,50.86,50.9,50.84,50.87,10800.0,43.8025,43.837,43.7853,43.8111,10800.0
2014-05-13 10:35:00,50.87,50.87,50.85,50.87,2400.0,43.8111,43.8111,43.7939,43.8111,2400.0
2014-05-13 10:40:00,50.86,50.92,50.86,50.91,6300.0,43.8025,43.8542,43.8025,43.8456,6300.0
2014-05-13 10:45:00,50.89,50.91,50.88,50.88,5500.0,43.8284,43.8456,43.8198,43.8198,5500.0
2014-05-13 10:50:00,50.89,50.93,50.85,50.85,9500.0,43.8284,43.8628,43.7939,43.7939,9500.0
2014-05-13 10:55:00,50.85,50.88,50.81,50.81,3100.0,43.7939,43.8198,43.7595,43.7595,3100.0
2014-05-13 11:00:00,50.81,50.83,50.8,50.81,3200.0,43.7595,43.7767,43.7509,43.7595,3200.0
2014-05-13 11:05:00,50.8,50.88,50.79,50.81,6700.0,43.7509,43.8198,43.7422,43.7595,6700.0
2014-05-13 11:10:00,50.81,50.85,50.76,50.81,15300.0,43.7595,43.7939,43.7164,43.7595,15300.0
2014-05-13 11:15:00,50.8,50.85,50.79,50.85,13100.0,43.7509,43.7939,43.7422,43.7939,13100.0
2014-05-13 11:20:00,50.85,50.86,50.82,50.83,13800.0,43.7939,43.8025,43.7681,43.7767,13800.0
2014-05-13 11:25:00,50.83,50.95,50.83,50.95,14000.0,43.7767,43.88,43.7767,43.88,14000.0
2014-05-13 11:30:00,50.95,50.96,50.86,50.89,11300.0,43.88,43.8886,43.8025,43.8284,11300.0
2014-05-13 11:35:00,50.88,51.0,50.85,50.89,55400.0,43.8198,43.9231,43.7939,43.8284,55400.0
2014-05-13 11:40:00,50.88,50.9,50.79,50.9,12900.0,43.8198,43.837,43.7422,43.837,12900.0
2014-05-13 11:45:00,50.89,50.89,50.81,50.81,5400.0,43.8284,43.8284,43.7595,43.7595,5400.0
2014-05-13 11:50:00,50.77,50.86,50.76,50.82,20900.0,43.725,43.8025,43.7164,43.7681,20900.0
2014-05-13 11:55:00,50.79,50.79,50.74,50.75,3200.0,43.7422,43.7422,43.6992,43.7078,3200.0
2014-05-13 12:00:00,50.75,50.76,50.71,50.74,5900.0,43.7078,43.7164,43.6733,43.6992,5900.0
2014-05-13 12:05:00,50.73,50.76,50.71,50.73,6300.0,43.6906,43.7164,43.6733,43.6906,6300.0
2014-05-13 12:10:00,50.73,50.77,50.73,50.76,5100.0,43.6906,43.725,43.6906,43.7164,5100.0
2014-05-13 12:15:00,50.76,50.78,50.74,50.74,2600.0,43.7164,43.7336,43.6992,43.6992,2600.0
2014-05-13 12:20:00,50.73,50.73,50.71,50.71,2400.0,43.6906,43.6906,43.6733,43.6733,2400.0
2014-05-13 12:25:00,50.7,50.78,50.7,50.77,9900.0,43.6647,43.7336,43.6647,43.725,9900.0
2014-05-13 12:30:00,50.75,50.79,50.71,50.71,4200.0,43.7078,43.7422,43.6733,43.6733,4200.0
2014-05-13 12:35:00,50.72,50.73,50.7,50.7,3100.0,43.682,43.6906,43.6647,43.6647,3100.0
2014-05-13 12:40:00,50.69,50.79,50.69,50.77,6400.0,43.6561,43.7422,43.6561,43.725,6400.0
2014-05-13 12:45:00,50.78,50.82,50.77,50.82,4300.0,43.7336,43.7681,43.725,43.7681,4300.0
2014-05-13 12:50:00,50.82,50.82,50.73,50.77,7900.0,43.7681,43.7681,43.6906,43.725,7900.0
2014-05-13 12:55:00,50.77,50.82,50.76,50.77,2800.0,43.725,43.7681,43.7164,43.725,2800.0
2014-05-13 13:00:00,50.77,50.85,50.76,50.84,6900.0,43.725,43.7939,43.7164,43.7853,6900.0
2014-05-13 13:05:00,50.83,50.85,50.82,50.85,5400.0,43.7767,43.7939,43.7681,43.7939,5400.0
2014-05-13 13:10:00,50.84,50.86,50.79,50.81,2500.0,43.7853,43.8025,43.7422,43.7595,2500.0
2014-05-13 13:15:00,50.81,50.9,50.8,50.88,8000.0,43.7595,43.837,43.7509,43.8198,8000.0
2014-05-13 13:20:00,50.89,50.91,50.87,50.88,3000.0,43.8284,43.8456,43.8111,43.8198,3000.0
2014-05-13 13:25:00,50.86,50.86,50.81,50.81,300.0,43.8025,43.8025,43.7595,43.7595,300.0
2014-05-13 13:30:00,50.82,50.9,50.82,50.89,8400.0,43.7681,43.837,43.7681,43.8284,8400.0
2014-05-13 13:35:00,50.89,50.89,50.81,50.82,3400.0,43.8284,43.8284,43.7595,43.7681,3400.0
2014-05-13 13:40:00,50.82,50.87,50.8,50.87,6100.0,43.7681,43.8111,43.7509,43.8111,6100.0
2014-05-13 13:45:00,50.86,50.9,50.83,50.89,10100.0,43.8025,43.837,43.7767,43.8284,10100.0
2014-05-13 13:50:00,50.89,50.91,50.88,50.9,2800.0,43.8284,43.8456,43.8198,43.837,2800.0
2014-05-13 13:55:00,50.9,50.9,50.81,50.84,7500.0,43.837,43.837,43.7595,43.7853,7500.0
2014-05-13 14:00:00,50.87,50.9,50.84,50.84,6700.0,43.8111,43.837,43.7853,43.7853,6700.0
2014-05-13 14:05:00,50.83,50.89,50.83,50.88,6600.0,43.7767,43.8284,43.7767,43.8198,6600.0
2014-05-13 14:10:00,50.89,50.89,50.86,50.87,3100.0,43.8284,43.8284,43.8025,43.8111,3100.0
2014-05-13 14:15:00,50.88,50.92,50.87,50.92,10400.0,43.8198,43.8542,43.8111,43.8542,10400.0
2014-05-13 14:20:00,50.91,50.97,50.89,50.95,5500.0,43.8456,43.8973,43.8284,43.88,5500.0
2014-05-13 14:25:00,50.95,51.0,50.94,50.98,10400.0,43.88,43.9231,43.8714,43.9059,10400.0
2014-05-13 14:30:00,50.98,50.99,50.96,50.99,5000.0,43.9059,43.9145,43.8886,43.9145,5000.0
2014-05-13 14:35:00,50.99,50.99,50.96,50.96,5400.0,43.9145,43.9145,43.8886,43.8886,5400.0
2014-05-13 14:40:00,50.96,51.01,50.96,50.99,32700.0,43.8886,43.9317,43.8886,43.9145,32700.0
2014-05-13 14:45:00,50.98,51.0,50.95,51.0,7900.0,43.9059,43.9231,43.88,43.9231,7900.0
2014-05-13 14:50:00,50.98,51.01,50.96,50.99,9600.0,43.9059,43.9317,43.8886,43.9145,9600.0
2014-05-13 14:55:00,50.98,50.98,50.94,50.94,4000.0,43.9059,43.9059,43.8714,43.8714,4000.0
2014-05-13 15:00:00,50.96,51.01,50.95,50.99,11100.0,43.8886,43.9317,43.88,43.9145,11100.0
2014-05-13 15:05:00,50.98,51.0,50.98,50.98,8400.0,43.9059,43.9231,43.9059,43.9059,8400.0
2014-05-13 15:10:00,50.98,50.99,50.9,50.9,12700.0,43.9059,43.9145,43.837,43.837,12700.0
2014-05-13 15:15:00,50.9,50.95,50.9,50.92,15200.0,43.837,43.88,43.837,43.8542,15200.0
2014-05-13 15:20:00,50.91,50.96,50.9,50.96,12400.0,43.8456,43.8886,43.837,43.8886,12400.0
2014-05-13 15:25:00,50.95,50.98,50.94,50.96,16500.0,43.88,43.9059,43.8714,43.8886,16500.0
2014-05-13 15:30:00,50.96,51.01,50.96,50.98,8800.0,43.8886,43.9317,43.8886,43.9059,8800.0
2014-05-13 15:35:00,50.98,51.0,50.98,50.99,10300.0,43.9059,43.9231,43.9059,43.9145,10300.0
2014-05-13 15:40:00,50.99,51.0,50.97,50.97,19400.0,43.9145,43.9231,43.8973,43.8973,19400.0
2014-05-13 15:45:00,50.98,51.0,50.96,51.0,17900.0,43.9059,43.9231,43.8886,43.9231,17900.0
2014-05-13 15:50:00,51.01,51.01,50.98,50.99,28400.0,43.9317,43.9317,43.9059,43.9145,28400.0
2014-05-13 15:55:00,50.99,51.02,50.98,51.01,40000.0,43.9145,43.9403,43.9059,43.9317,40000.0
2014-05-14 09:30:00,50.92,50.92,50.56,50.56,7300.0,43.8542,43.8542,43.5442,43.5442,7300.0
2014-05-14 09:35:00,50.56,50.79,50.56,50.7,1000.0,43.5442,43.7422,43.5442,43.6647,1000.0
2014-05-14 09:40:00,50.71,50.89,50.71,50.84,2100.0,43.6733,43.8284,43.6733,43.7853,2100.0
2014-05-14 09:45:00,50.83,50.83,50.75,50.75,600.0,43.7767,43.7767,43.7078,43.7078,600.0
2014-05-14 09:50:00,50.71,50.8,50.69,50.78,1500.0,43.6733,43.7509,43.6561,43.7336,1500.0
2014-05-14 09:55:00,50.8,50.83,50.74,50.82,3000.0,43.7509,43.7767,43.6992,43.7681,3000.0
2014-05-14 10:00:00,50.75,50.79,50.71,50.73,1500.0,43.7078,43.7422,43.6733,43.6906,1500.0
2014-05-14 10:05:00,50.74,50.8,50.7,50.75,8700.0,43.6992,43.7509,43.6647,43.7078,8700.0
2014-05-14 10:10:00,50.69,50.75,50.69,50.74,11100.0,43.6561,43.7078,43.6561,43.6992,11100.0
2014-05-14 10:15:00,50.73,50.82,50.72,50.82,7800.0,43.6906,43.7681,43.682,43.7681,7800.0
2014-05-14 10:20:00,50.83,50.95,50.76,50.95,9500.0,43.7767,43.88,43.7164,43.88,9500.0
2014-05-14 10:25:00,50.86,50.87,50.81,50.86,800.0,43.8025,43.8111,43.7595,43.8025,800.0
2014-05-14 10:30:00,50.83,50.86,50.83,50.85,1800.0,43.7767,43.8025,43.7767,43.7939,1800.0
2014-05-14 10:35:00,50.83,50.83,50.71,50.72,1600.0,43.7767,43.7767,43.6733,43.682,1600.0
2014-05-14 10:40:00,50.66,50.76,50.66,50.76,2100.0,43.6303,43.7164,43.6303,43.7164,2100.0
2014-05-14 10:45:00,50.77,50.83,50.69,50.8,4700.0,43.725,43.7767,43.6561,43.7509,4700.0
2014-05-14 10:50:00,50.78,50.84,50.74,50.74,2200.0,43.7336,43.7853,43.6992,43.6992,2200.0
2014-05-14 10:55:00,50.74,50.81,50.74,50.8,4300.0,43.6992,43.7595,43.6992,43.7509,4300.0
2014-05-14 11:00:00,50.81,50.82,50.78,50.78,700.0,43.7595,43.7681,43.7336,43.7336,700.0
2014-05-14 11:05:00,50.8,50.86,50.8,50.86,1000.0,43.7509,43.8025,43.7509,43.8025,1000.0
2014-05-14 11:10:00,50.82,50.82,50.75,50.75,1100.0,43.7681,43.7681,43.7078,43.7078,1100.0
2014-05-14 11:15:00,50.75,50.77,50.74,50.75,3800.0,43.7078,43.725,43.6992,43.7078,3800.0
2014-05-14 11:20:00,50.77,50.84,50.77,50.8,3600.0,43.725,43.7853,43.725,43.7509,3600.0
2014-05-14 11:25:00,50.76,50.78,50.75,50.76,1400.0,43.7164,43.7336,43.7078,43.7164,1400.0
2014-05-14 11:30:00,50.74,50.76,50.73,50.73,2400.0,43.6992,43.7164,43.6906,43.6906,2400.0
2014-05-14 11:35:00,50.73,50.81,50.73,50.78,6800.0,43.6906,43.7595,43.6906,43.7336,6800.0
2014-05-14 11:40:00,50.77,50.78,50.69,50.69,25600.0,43.725,43.7336,43.6561,43.6561,25600.0
2014-05-14 11:45:00,50.68,50.71,50.65,50.69,3700.0,43.6475,43.6733,43.6217,43.6561,3700.0
2014-05-14 11:50:00,50.74,50.74,50.64,50.68,7500.0,43.6992,43.6992,43.6131,43.6475,7500.0
2014-05-14 11:55:00,50.67,50.67,50.58,50.63,5800.0,43.6389,43.6389,43.5614,43.6044,5800.0
2014-05-14 12:00:00,50.61,50.72,50.61,50.71,27900.0,43.5872,43.682,43.5872,43.6733,27900.0
2014-05-14 12:05:00,50.72,50.77,50.72,50.77,1300.0,43.682,43.725,43.682,43.725,1300.0
2014-05-14 12:10:00,50.76,50.78,50.74,50.77,2000.0,43.7164,43.7336,43.6992,43.725,2000.0
2014-05-14 12:15:00,50.75,50.77,50.73,50.76,53300.0,43.7078,43.725,43.6906,43.7164,53300.0
2014-05-14 12:20:00,50.75,50.78,50.74,50.74,2400.0,43.7078,43.7336,43.6992,43.6992,2400.0
2014-05-14 12:25:00,50.74,50.77,50.74,50.77,500.0,43.6992,43.725,43.6992,43.725,500.0
2014-05-14 12:30:00,50.74,50.79,50.73,50.79,3000.0,43.6992,43.7422,43.6906,43.7422,3000.0
2014-05-14 12:35:00,50.8,50.8,50.78,50.78,800.0,43.7509,43.7509,43.7336,43.7336,800.0
2014-05-14 12:40:00,50.8,50.81,50.78,50.8,1200.0,43.7509,43.7595,43.7336,43.7509,1200.0
2014-05-14 12:45:00,50.78,50.8,50.78,50.79,500.0,43.7336,43.7509,43.7336,43.7422,500.0
2014-05-14 12:50:00,50.78,50.8,50.77,50.79,1100.0,43.7336,43.7509,43.725,43.7422,1100.0
2014-05-14 12:55:00,50.76,50.78,50.76,50.77,1900.0,43.7164,43.7336,43.7164,43.725,1900.0
2014-05-14 13:00:00,50.77,50.8,50.77,50.8,1400.0,43.725,43.7509,43.725,43.7509,1400.0
2014-05-14 13:05:00,50.8,50.81,50.78,50.78,27300.0,43.7509,43.7595,43.7336,43.7336,27300.0
2014-05-14 13:10:00,50.78,50.8,50.77,50.77,1200.0,43.7336,43.7509,43.725,43.725,1200.0
2014-05-14 13:15:00,50.77,50.8,50.77,50.8,1000.0,43.725,43.7509,43.725,43.7509,1000.0
2014-05-14 13:20:00,50.81,50.81,50.77,50.77,2100.0,43.7595,43.7595,43.725,43.725,2100.0
2014-05-14 13:25:00,50.77,50.83,50.77,50.81,1600.0,43.725,43.7767,43.725,43.7595,1600.0
2014-05-14 13:30:00,50.81,50.81,50.78,50.8,1000.0,43.7595,43.7595,43.7336,43.7509,1000.0
2014-05-14 13:35:00,50.79,50.81,50.75,50.75,800.0,43.7422,43.7595,43.7078,43.7078,800.0
2014-05-14 13:40:00,50.76,50.8,50.75,50.8,27700.0,43.7164,43.7509,43.7078,43.7509,27700.0
2014-05-14 13:45:00,50.8,50.81,50.8,50.8,3400.0,43.7509,43.7595,43.7509,43.7509,3400.0
2014-05-14 13:50:00,50.81,50.81,50.8,50.8,2000.0,43.7595,43.7595,43.7509,43.7509,2000.0
2014-05-14 13:55:00,50.8,50.8,50.79,50.79,600.0,43.7509,43.7509,43.7422,43.7422,600.0
2014-05-14 14:00:00,50.79,50.79,50.76,50.78,5000.0,43.7422,43.7422,43.7164,43.7336,5000.0
2014-05-14 14:05:00,50.78,50.78,50.73,50.73,4000.0,43.7336,43.7336,43.6906,43.6906,4000.0
2014-05-14 14:10:00,50.71,50.71,50.68,50.68,1800.0,43.6733,43.6733,43.6475,43.6475,1800.0
2014-05-14 14:15:00,50.69,50.73,50.67,50.71,10500.0,43.6561,43.6906,43.6389,43.6733,10500.0
2014-05-14 14:20:00,50.72,50.8,50.72,50.73,10700.0,43.682,43.7509,43.682,43.6906,10700.0
2014-05-14 14:25:00,50.7,50.72,50.7,50.72,2800.0,43.6647,43.682,43.6647,43.682,2800.0
2014-05-14 14:30:00,50.72,50.72,50.63,50.64,4700.0,43.682,43.682,43.6044,43.6131,4700.0
2014-05-14 14:35:00,50.65,50.65,50.6,50.6,1400.0,43.6217,43.6217,43.5786,43.5786,1400.0
2014-05-14 14:40:00,50.58,50.59,50.54,50.54,4000.0,43.5614,43.57,43.5269,43.5269,4000.0
2014-05-14 14:45:00,50.55,50.55,50.45,50.45,4600.0,43.5355,43.5355,43.4494,43.4494,4600.0
2014-05-14 14:50:00,50.46,50.51,50.45,50.49,2900.0,43.458,43.5011,43.4494,43.4839,2900.0
2014-05-14 14:55:00,50.48,50.48,50.46,50.47,2900.0,43.4753,43.4753,43.458,43.4666,2900.0
2014-05-14 15:00:00,50.46,50.52,50.46,50.52,6000.0,43.458,43.5097,43.458,43.5097,6000.0
2014-05-14 15:05:00,50.52,50.55,50.48,50.48,5100.0,43.5097,43.5355,43.4753,43.4753,5100.0
2014-05-14 15:10:00,50.48,50.58,50.48,50.57,5600.0,43.4753,43.5614,43.4753,43.5528,5600.0
2014-05-14 15:15:00,50.57,50.59,50.57,50.59,3500.0,43.5528,43.57,43.5528,43.57,3500.0
2014-05-14 15:20:00,50.59,50.6,50.54,50.55,7700.0,43.57,43.5786,43.5269,43.5355,7700.0
2014-05-14 15:25:00,50.55,50.6,50.53,50.6,49600.0,43.5355,43.5786,43.5183,43.5786,49600.0
2014-05-14 15:30:00,50.6,50.6,50.54,50.54,7000.0,43.5786,43.5786,43.5269,43.5269,7000.0
2014-05-14 15:35:00,50.54,50.55,50.52,50.53,4400.0,43.5269,43.5355,43.5097,43.5183,4400.0
2014-05-14 15:40:00,50.53,50.57,50.53,50.56,4900.0,43.5183,43.5528,43.5183,43.5442,4900.0
2014-05-14 15:45:00,50.56,50.59,50.56,50.59,8700.0,43.5442,43.57,43.5442,43.57,8700.0
2014-05-14 15:50:00,50.58,50.59,50.57,50.59,9400.0,43.5614,43.57,43.5528,43.57,9400.0
2014-05-14 15:55:00,50.59,50.61,50.56,50.6,21400.0,43.57,43.5872,43.5442,43.5786,21400.0
2014-05-15 09:30:00,50.54,50.99,50.53,50.53,17300.0,43.5269,43.9145,43.5183,43.5183,17300.0
2014-05-15 09:35:00,50.58,50.66,50.58,50.65,4300.0,43.5614,43.6303,43.5614,43.6217,4300.0
2014-05-15 09:40:00,50.58,50.64,50.56,50.63,8300.0,43.5614,43.6131,43.5442,43.6044,8300.0
2014-05-15 09:45:00,50.62,50.69,50.59,50.64,8600.0,43.5958,43.6561,43.57,43.6131,8600.0
2014-05-15 09:50:00,50.64,50.64,50.5,50.5,8800.0,43.6131,43.6131,43.4925,43.4925,8800.0
2014-05-15 09:55:00,50.5,50.58,50.5,50.52,21100.0,43.4925,43.5614,43.4925,43.5097,21100.0
2014-05-15 10:00:00,50.5,50.51,50.47,50.47,28400.0,43.4925,43.5011,43.4666,43.4666,28400.0
2014-05-15 10:05:00,50.47,50.49,50.45,50.45,20300.0,43.4666,43.4839,43.4494,43.4494,20300.0
2014-05-15 10:10:00,50.45,50.5,50.44,50.45,24600.0,43.4494,43.4925,43.4408,43.4494,24600.0
2014-05-15 10:15:00,50.45,50.58,50.45,50.52,18300.0,43.4494,43.5614,43.4494,43.5097,18300.0
2014-05-15 10:20:00,50.52,50.59,50.51,50.59,8800.0,43.5097,43.57,43.5011,43.57,8800.0
2014-05-15 10:25:00,50.57,50.58,50.53,50.57,28700.0,43.5528,43.5614,43.5183,43.5528,28700.0
2014-05-15 10:30:00,50.56,50.58,50.54,50.58,1900.0,43.5442,43.5614,43.5269,43.5614,1900.0
2014-05-15 10:35:00,50.54,50.59,50.53,50.57,14300.0,43.5269,43.57,43.5183,43.5528,14300.0
2014-05-15 10:40:00,50.56,50.6,50.53,50.56,11400.0,43.5442,43.5786,43.5183,43.5442,11400.0
2014-05-15 10:45:00,50.58,50.63,50.57,50.57,9500.0,43.5614,43.6044,43.5528,43.5528,9500.0
2014-05-15 10:50:00,50.53,50.57,50.53,50.55,4400.0,43.5183,43.5528,43.5183,43.5355,4400.0
2014-05-15 10:55:00,50.58,50.58,50.53,50.55,3900.0,43.5614,43.5614,43.5183,43.5355,3900.0
2014-05-15 11:00:00,50.57,50.59,50.55,50.55,3300.0,43.5528,43.57,43.5355,43.5355,3300.0
2014-05-15 11:05:00,50.55,50.61,50.55,50.57,3600.0,43.5355,43.5872,43.5355,43.5528,3600.0
2014-05-15 11:10:00,50.58,50.63,50.54,50.56,6100.0,43.5614,43.6044,43.5269,43.5442,6100.0
2014-05-15 11:15:00,50.55,50.56,50.52,50.55,4100.0,43.5355,43.5442,43.5097,43.5355,4100.0
2014-05-15 11:20:00,50.55,50.61,50.53,50.59,12300.0,43.5355,43.5872,43.5183,43.57,12300.0
2014-05-15 11:25:00,50.56,50.63,50.54,50.55,6900.0,43.5442,43.6044,43.5269,43.5355,6900.0
2014-05-15 11:30:00,50.54,50.61,50.54,50.6,6200.0,43.5269,43.5872,43.5269,43.5786,6200.0
2014-05-15 11:35:00,50.62,50.63,50.62,50.63,1100.0,43.5958,43.6044,43.5958,43.6044,1100.0
2014-05-15 11:40:00,50.63,50.63,50.55,50.56,5200.0,43.6044,43.6044,43.5355,43.5442,5200.0
2014-05-15 11:45:00,50.55,50.59,50.55,50.56,7100.0,43.5355,43.57,43.5355,43.5442,7100.0
2014-05-15 11:50:00,50.58,50.61,50.57,50.58,4800.0,43.5614,43.5872,43.5528,43.5614,4800.0
2014-05-15 11:55:00,50.56,50.57,50.5,50.52,18300.0,43.5442,43.5528,43.4925,43.5097,18300.0
2014-05-15 12:00:00,50.5,50.52,50.49,50.49,12400.0,43.4925,43.5097,43.4839,43.4839,12400.0
2014-05-15 12:05:00,50.52,50.52,50.48,50.48,11600.0,43.5097,43.5097,43.4753,43.4753,11600.0
2014-05-15 12:10:00,50.5,50.5,50.47,50.49,55900.0,43.4925,43.4925,43.4666,43.4839,55900.0
2014-05-15 12:15:00,50.47,50.49,50.46,50.48,4500.0,43.4666,43.4839,43.458,43.4753,4500.0
2014-05-15 12:20:00,50.47,50.47,50.45,50.45,6500.0,43.4666,43.4666,43.4494,43.4494,6500.0
2014-05-15 12:25:00,50.45,50.48,50.45,50.45,6200.0,43.4494,43.4753,43.4494,43.4494,6200.0
2014-05-15 12:30:00,50.46,50.5,50.46,50.48,1700.0,43.458,43.4925,43.458,43.4753,1700.0
2014-05-15 12:35:00,50.49,50.5,50.46,50.46,1900.0,43.4839,43.4925,43.458,43.458,1900.0
2014-05-15 12:40:00,50.45,50.49,50.45,50.49,1000.0,43.4494,43.4839,43.4494,43.4839,1000.0
2014-05-15 12:45:00,50.49,50.49,50.44,50.44,3500.0,43.4839,43.4839,43.4408,43.4408,3500.0
2014-05-15 12:50:00,50.44,50.48,50.44,50.48,1900.0,43.4408,43.4753,43.4408,43.4753,1900.0
2014-05-15 12:55:00,50.48,50.52,50.48,50.49,3900.0,43.4753,43.5097,43.4753,43.4839,3900.0
2014-05-15 13:00:00,50.51,50.51,50.45,50.48,1800.0,43.5011,43.5011,43.4494,43.4753,1800.0
2014-05-15 13:05:00,50.47,50.48,50.43,50.43,5100.0,43.4666,43.4753,43.4322,43.4322,5100.0
2014-05-15 13:10:00,50.43,50.46,50.43,50.44,3000.0,43.4322,43.458,43.4322,43.4408,3000.0
2014-05-15 13:15:00,50.45,50.45,50.44,50.44,3300.0,43.4494,43.4494,43.4408,43.4408,3300.0
2014-05-15 13:20:00,50.45,50.49,50.44,50.45,3700.0,43.4494,43.4839,43.4408,43.4494,3700.0
2014-05-15 13:25:00,50.47,50.49,50.45,50.49,3900.0,43.4666,43.4839,43.4494,43.4839,3900.0
2014-05-15 13:30:00,50.46,50.49,50.46,50.47,2800.0,43.458,43.4839,43.458,43.4666,2800.0
2014-05-15 13:35:00,50.46,50.47,50.31,50.36,50800.0,43.458,43.4666,43.3288,43.3719,50800.0
2014-05-15 13:40:00,50.38,50.38,50.26,50.27,18200.0,43.3891,43.3891,43.2858,43.2944,18200.0
2014-05-15 13:45:00,50.27,50.27,50.02,50.12,72700.0,43.2944,43.2944,43.0791,43.1652,72700.0
2014-05-15 13:50:00,50.12,50.16,50.03,50.03,23800.0,43.1652,43.1997,43.0877,43.0877,23800.0
2014-05-15 13:55:00,50.02,50.03,49.78,49.85,65400.0,43.0791,43.0877,42.8724,42.9327,65400.0
2014-05-15 14:00:00,49.82,49.97,49.82,49.86,80500.0,42.9068,43.036,42.9068,42.9413,80500.0
2014-05-15 14:05:00,49.89,50.03,49.88,50.0,48600.0,42.9671,43.0877,42.9585,43.0619,48600.0
2014-05-15 14:10:00,49.97,50.1,49.97,50.08,7100.0,43.036,43.148,43.036,43.1308,7100.0
2014-05-15 14:15:00,50.08,50.11,49.89,49.98,32000.0,43.1308,43.1566,42.9671,43.0446,32000.0
2014-05-15 14:20:00,49.96,50.05,49.93,50.05,9700.0,43.0274,43.1049,43.0016,43.1049,9700.0
2014-05-15 14:25:00,50.07,50.12,50.0,50.01,6800.0,43.1221,43.1652,43.0619,43.0705,6800.0
2014-05-15 14:30:00,50.01,50.03,49.99,50.02,6800.0,43.0705,43.0877,43.0532,43.0791,6800.0
2014-05-15 14:35:00,50.02,50.1,50.02,50.05,6100.0,43.0791,43.148,43.0791,43.1049,6100.0
2014-05-15 14:40:00,50.06,50.08,50.0,50.0,7700.0,43.1135,43.1308,43.0619,43.0619,7700.0
2014-05-15 14:45:00,50.0,50.07,50.0,50.02,4800.0,43.0619,43.1221,43.0619,43.0791,4800.0
2014-05-15 14:50:00,50.04,50.1,50.02,50.02,12500.0,43.0963,43.148,43.0791,43.0791,12500.0
2014-05-15 14:55:00,50.02,50.03,49.91,49.99,11800.0,43.0791,43.0877,42.9844,43.0532,11800.0
2014-05-15 15:00:00,49.99,50.04,49.99,50.04,11500.0,43.0532,43.0963,43.0532,43.0963,11500.0
2014-05-15 15:05:00,50.02,50.05,50.0,50.03,5000.0,43.0791,43.1049,43.0619,43.0877,5000.0
2014-05-15 15:10:00,50.02,50.03,50.01,50.03,7700.0,43.0791,43.0877,43.0705,43.0877,7700.0
2014-05-15 15:15:00,50.01,50.05,50.01,50.05,25700.0,43.0705,43.1049,43.0705,43.1049,25700.0
2014-05-15 15:20:00,50.07,50.07,50.01,50.06,13500.0,43.1221,43.1221,43.0705,43.1135,13500.0
2014-05-15 15:25:00,50.07,50.11,50.06,50.11,20700.0,43.1221,43.1566,43.1135,43.1566,20700.0
2014-05-15 15:30:00,50.11,50.14,50.1,50.1,6000.0,43.1566,43.1824,43.148,43.148,6000.0
2014-05-15 15:35:00,50.1,50.11,50.08,50.11,17800.0,43.148,43.1566,43.1308,43.1566,17800.0
2014-05-15 15:40:00,50.11,50.11,50.09,50.1,15700.0,43.1566,43.1566,43.1394,43.148,15700.0
2014-05-15 15:45:00,50.11,50.14,50.1,50.11,22700.0,43.1566,43.1824,43.148,43.1566,22700.0
2014-05-15 15:50:00,50.11,50.11,50.08,50.09,26000.0,43.1566,43.1566,43.1308,43.1394,26000.0
2014-05-15 15:55:00,50.09,50.11,50.07,50.1,53800.0,43.1394,43.1566,43.1221,43.148,53800.0
2014-05-16 09:30:00,49.87,50.1,49.73,49.88,21300.0,43.1622,43.3613,43.0411,43.1709,21300.0
2014-05-16 09:35:00,49.87,50.03,49.87,50.03,4500.0,43.1622,43.3007,43.1622,43.3007,4500.0
2014-05-16 09:40:00,49.97,49.97,49.76,49.76,31900.0,43.2488,43.2488,43.067,43.067,31900.0
2014-05-16 09:45:00,49.74,49.81,49.73,49.81,4200.0,43.0497,43.1103,43.0411,43.1103,4200.0
2014-05-16 09:50:00,49.82,49.91,49.82,49.85,7700.0,43.119,43.1968,43.119,43.1449,7700.0
2014-05-16 09:55:00,49.85,49.88,49.72,49.87,2600.0,43.1449,43.1709,43.0324,43.1622,2600.0
2014-05-16 10:00:00,49.89,49.9,49.78,49.87,6700.0,43.1795,43.1882,43.0843,43.1622,6700.0
2014-05-16 10:05:00,49.79,49.83,49.76,49.8,3000.0,43.093,43.1276,43.067,43.1016,3000.0
2014-05-16 10:10:00,49.81,49.98,49.79,49.98,17900.0,43.1103,43.2574,43.093,43.2574,17900.0
2014-05-16 10:15:00,49.91,50.03,49.89,49.98,17500.0,43.1968,43.3007,43.1795,43.2574,17500.0
2014-05-16 10:20:00,49.97,50.0,49.95,49.97,4000.0,43.2488,43.2747,43.2315,43.2488,4000.0
2014-05-16 10:25:00,49.91,49.96,49.89,49.91,4000.0,43.1968,43.2401,43.1795,43.1968,4000.0
2014-05-16 10:30:00,49.91,49.98,49.87,49.93,6800.0,43.1968,43.2574,43.1622,43.2142,6800.0
2014-05-16 10:35:00,49.96,49.96,49.91,49.94,2100.0,43.2401,43.2401,43.1968,43.2228,2100.0
2014-05-16 10:40:00,49.94,49.97,49.9,49.9,9300.0,43.2228,43.2488,43.1882,43.1882,9300.0
2014-05-16 10:45:00,49.92,49.97,49.9,49.94,7900.0,43.2055,43.2488,43.1882,43.2228,7900.0
2014-05-16 10:50:00,49.94,50.01,49.93,49.98,3000.0,43.2228,43.2834,43.2142,43.2574,3000.0
2014-05-16 10:55:00,49.98,50.03,49.98,49.99,2200.0,43.2574,43.3007,43.2574,43.2661,2200.0
2014-05-16 11:00:00,49.98,49.99,49.97,49.99,1700.0,43.2574,43.2661,43.2488,43.2661,1700.0
2014-05-16 11:05:00,49.97,50.02,49.97,50.02,7000.0,43.2488,43.2921,43.2488,43.2921,7000.0
2014-05-16 11:10:00,50.02,50.02,49.97,50.0,1300.0,43.2921,43.2921,43.2488,43.2747,1300.0
2014-05-16 11:15:00,50.0,50.02,50.0,50.01,1100.0,43.2747,43.2921,43.2747,43.2834,1100.0
2014-05-16 11:20:00,50.01,50.01,49.98,49.99,1900.0,43.2834,43.2834,43.2574,43.2661,1900.0
2014-05-16 11:25:00,49.99,49.99,49.97,49.98,3700.0,43.2661,43.2661,43.2488,43.2574,3700.0
2014-05-16 11:30:00,49.98,50.0,49.98,49.98,2700.0,43.2574,43.2747,43.2574,43.2574,2700.0
2014-05-16 11:35:00,50.0,50.0,49.97,49.97,2400.0,43.2747,43.2747,43.2488,43.2488,2400.0
2014-05-16 11:40:00,49.97,50.0,49.92,49.97,11100.0,43.2488,43.2747,43.2055,43.2488,11100.0
2014-05-16 11:45:00,49.96,49.96,49.93,49.94,2400.0,43.2401,43.2401,43.2142,43.2228,2400.0
2014-05-16 11:50:00,49.97,50.0,49.94,49.94,7500.0,43.2488,43.2747,43.2228,43.2228,7500.0
2014-05-16 11:55:00,49.98,49.98,49.96,49.98,900.0,43.2574,43.2574,43.2401,43.2574,900.0
2014-05-16 12:00:00,49.96,50.0,49.95,50.0,4900.0,43.2401,43.2747,43.2315,43.2747,4900.0
2014-05-16 12:05:00,50.0,50.0,49.96,50.0,5100.0,43.2747,43.2747,43.2401,43.2747,5100.0
2014-05-16 12:10:00,49.98,49.98,49.96,49.96,1800.0,43.2574,43.2574,43.2401,43.2401,1800.0
2014-05-16 12:15:00,49.97,50.01,49.97,49.99,3600.0,43.2488,43.2834,43.2488,43.2661,3600.0
2014-05-16 12:20:00,50.02,50.03,50.01,50.03,1400.0,43.2921,43.3007,43.2834,43.3007,1400.0
2014-05-16 12:25:00,49.99,50.04,49.98,50.01,2500.0,43.2661,43.3094,43.2574,43.2834,2500.0
2014-05-16 12:30:00,50.03,50.03,50.03,50.03,200.0,43.3007,43.3007,43.3007,43.3007,200.0
2014-05-16 12:35:00,50.02,50.02,50.0,50.0,1100.0,43.2921,43.2921,43.2747,43.2747,1100.0
2014-05-16 12:40:00,49.99,50.01,49.98,50.0,2400.0,43.2661,43.2834,43.2574,43.2747,2400.0
2014-05-16 12:45:00,50.0,50.01,49.99,50.0,1800.0,43.2747,43.2834,43.2661,43.2747,1800.0
2014-05-16 12:50:00,50.0,50.0,49.99,49.99,1000.0,43.2747,43.2747,43.2661,43.2661,1000.0
2014-05-16 12:55:00,50.01,50.01,49.99,49.99,600.0,43.2834,43.2834,43.2661,43.2661,600.0
2014-05-16 13:00:00,50.0,50.0,49.93,49.98,6900.0,43.2747,43.2747,43.2142,43.2574,6900.0
2014-05-16 13:05:00,49.96,50.01,49.96,50.0,2800.0,43.2401,43.2834,43.2401,43.2747,2800.0
2014-05-16 13:10:00,50.0,50.01,49.97,49.97,2500.0,43.2747,43.2834,43.2488,43.2488,2500.0
2014-05-16 13:15:00,49.98,50.0,49.98,50.0,2600.0,43.2574,43.2747,43.2574,43.2747,2600.0
2014-05-16 13:20:00,50.01,50.02,50.0,50.0,1000.0,43.2834,43.2921,43.2747,43.2747,1000.0
2014-05-16 13:25:00,50.0,50.0,49.97,49.97,1300.0,43.2747,43.2747,43.2488,43.2488,1300.0
2014-05-16 13:30:00,49.98,50.03,49.98,50.03,1200.0,43.2574,43.3007,43.2574,43.3007,1200.0
2014-05-16 13:35:00,50.02,50.03,50.0,50.01,1200.0,43.2921,43.3007,43.2747,43.2834,1200.0
2014-05-16 13:40:00,50.0,50.01,49.99,50.0,3400.0,43.2747,43.2834,43.2661,43.2747,3400.0
2014-05-16 13:45:00,49.97,50.0,49.97,49.99,5800.0,43.2488,43.2747,43.2488,43.2661,5800.0
2014-05-16 13:50:00,49.99,49.99,49.98,49.98,300.0,43.2661,43.2661,43.2574,43.2574,300.0
2014-05-16 13:55:00,49.97,50.01,49.97,49.99,5000.0,43.2488,43.2834,43.2488,43.2661,5000.0
2014-05-16 14:00:00,49.98,50.01,49.97,49.99,6100.0,43.2574,43.2834,43.2488,43.2661,6100.0
2014-05-16 14:05:00,49.99,50.0,49.97,49.99,4200.0,43.2661,43.2747,43.2488,43.2661,4200.0
2014-05-16 14:10:00,50.0,50.01,49.98,49.98,2800.0,43.2747,43.2834,43.2574,43.2574,2800.0
2014-05-16 14:15:00,49.97,50.0,49.97,49.98,5800.0,43.2488,43.2747,43.2488,43.2574,5800.0
2014-05-16 14:20:00,49.98,50.0,49.97,49.99,5700.0,43.2574,43.2747,43.2488,43.2661,5700.0
2014-05-16 14:25:00,49.99,50.05,49.99,50.04,4900.0,43.2661,43.318,43.2661,43.3094,4900.0
2014-05-16 14:30:00,50.07,50.09,50.06,50.06,2900.0,43.3353,43.3526,43.3267,43.3267,2900.0
2014-05-16 14:35:00,50.06,50.14,50.06,50.14,2100.0,43.3267,43.3959,43.3267,43.3959,2100.0
2014-05-16 14:40:00,50.17,50.21,50.17,50.2,2000.0,43.4219,43.4565,43.4219,43.4478,2000.0
2014-05-16 14:45:00,50.24,50.25,50.2,50.2,2000.0,43.4825,43.4911,43.4478,43.4478,2000.0
2014-05-16 14:50:00,50.23,50.28,50.23,50.27,3800.0,43.4738,43.5171,43.4738,43.5084,3800.0
2014-05-16 14:55:00,50.27,50.36,50.27,50.36,11100.0,43.5084,43.5863,43.5084,43.5863,11100.0
2014-05-16 15:00:00,50.36,50.41,50.36,50.41,2200.0,43.5863,43.6296,43.5863,43.6296,2200.0
2014-05-16 15:05:00,50.4,50.5,50.4,50.49,6200.0,43.6209,43.7075,43.6209,43.6988,6200.0
2014-05-16 15:10:00,50.48,50.52,50.47,50.51,7100.0,43.6902,43.7248,43.6815,43.7161,7100.0
2014-05-16 15:15:00,50.52,50.52,50.47,50.47,5800.0,43.7248,43.7248,43.6815,43.6815,5800.0
2014-05-16 15:20:00,50.46,50.49,50.46,50.47,4900.0,43.6729,43.6988,43.6729,43.6815,4900.0
2014-05-16 15:25:00,50.47,50.51,50.46,50.48,12000.0,43.6815,43.7161,43.6729,43.6902,12000.0
2014-05-16 15:30:00,50.49,50.52,50.49,50.5,9600.0,43.6988,43.7248,43.6988,43.7075,9600.0
2014-05-16 15:35:00,50.5,50.53,50.47,50.5,8700.0,43.7075,43.7335,43.6815,43.7075,8700.0
2014-05-16 15:40:00,50.51,50.55,50.49,50.54,13400.0,43.7161,43.7508,43.6988,43.7421,13400.0
2014-05-16 15:45:00,50.53,50.62,50.53,50.6,15700.0,43.7335,43.8114,43.7335,43.794,15700.0
2014-05-16 15:50:00,50.61,50.61,50.56,50.58,12600.0,43.8027,43.8027,43.7594,43.7767,12600.0
2014-05-16 15:55:00,50.57,50.62,50.56,50.59,35300.0,43.7681,43.8114,43.7594,43.7854,35300.0
2014-05-19 09:30:00,50.43,50.43,50.13,50.16,8100.0,43.6469,43.6469,43.3873,43.4132,8100.0
2014-05-19 09:35:00,50.26,50.35,50.15,50.35,62500.0,43.4998,43.5777,43.4046,43.5777,62500.0
2014-05-19 09:40:00,50.35,50.55,50.35,50.55,29300.0,43.5777,43.7508,43.5777,43.7508,29300.0
2014-05-19 09:45:00,50.55,50.65,50.55,50.61,3600.0,43.7508,43.8373,43.7508,43.8027,3600.0
2014-05-19 09:50:00,50.61,50.61,50.31,50.31,15300.0,43.8027,43.8027,43.543,43.543,15300.0
2014-05-19 09:55:00,50.31,50.39,50.31,50.34,2900.0,43.543,43.6123,43.543,43.569,2900.0
2014-05-19 10:00:00,50.34,50.45,50.34,50.38,10300.0,43.569,43.6642,43.569,43.6036,10300.0
2014-05-19 10:05:00,50.4,50.49,50.4,50.45,8400.0,43.6209,43.6988,43.6209,43.6642,8400.0
2014-05-19 10:10:00,50.45,50.57,50.45,50.56,4300.0,43.6642,43.7681,43.6642,43.7594,4300.0
2014-05-19 10:15:00,50.56,50.75,50.56,50.73,4600.0,43.7594,43.9239,43.7594,43.9066,4600.0
2014-05-19 10:20:00,50.73,50.73,50.55,50.61,3200.0,43.9066,43.9066,43.7508,43.8027,3200.0
2014-05-19 10:25:00,50.58,50.58,50.47,50.48,23800.0,43.7767,43.7767,43.6815,43.6902,23800.0
2014-05-19 10:30:00,50.48,50.54,50.47,50.5,20800.0,43.6902,43.7421,43.6815,43.7075,20800.0
2014-05-19 10:35:00,50.52,50.52,50.47,50.5,2900.0,43.7248,43.7248,43.6815,43.7075,2900.0
2014-05-19 10:40:00,50.49,50.49,50.41,50.43,3700.0,43.6988,43.6988,43.6296,43.6469,3700.0
2014-05-19 10:45:00,50.44,50.45,50.42,50.42,4100.0,43.6556,43.6642,43.6383,43.6383,4100.0
2014-05-19 10:50:00,50.42,50.45,50.39,50.39,5500.0,43.6383,43.6642,43.6123,43.6123,5500.0
2014-05-19 10:55:00,50.42,50.44,50.4,50.43,5700.0,43.6383,43.6556,43.6209,43.6469,5700.0
2014-05-19 11:00:00,50.44,50.49,50.43,50.49,3400.0,43.6556,43.6988,43.6469,43.6988,3400.0
2014-05-19 11:05:00,50.49,50.53,50.49,50.52,2000.0,43.6988,43.7335,43.6988,43.7248,2000.0
2014-05-19 11:10:00,50.54,50.62,50.54,50.57,3400.0,43.7421,43.8114,43.7421,43.7681,3400.0
2014-05-19 11:15:00,50.55,50.56,50.5,50.5,8200.0,43.7508,43.7594,43.7075,43.7075,8200.0
2014-05-19 11:20:00,50.52,50.53,50.45,50.45,3200.0,43.7248,43.7335,43.6642,43.6642,3200.0
2014-05-19 11:25:00,50.48,50.5,50.45,50.48,6000.0,43.6902,43.7075,43.6642,43.6902,6000.0
2014-05-19 11:30:00,50.49,50.5,50.46,50.47,4200.0,43.6988,43.7075,43.6729,43.6815,4200.0
2014-05-19 11:35:00,50.47,50.49,50.47,50.48,2900.0,43.6815,43.6988,43.6815,43.6902,2900.0
2014-05-19 11:40:00,50.49,50.53,50.47,50.49,5000.0,43.6988,43.7335,43.6815,43.6988,5000.0
2014-05-19 11:45:00,50.5,50.53,50.49,50.51,1700.0,43.7075,43.7335,43.6988,43.7161,1700.0
2014-05-19 11:50:00,50.52,50.54,50.51,50.51,2300.0,43.7248,43.7421,43.7161,43.7161,2300.0
2014-05-19 11:55:00,50.51,50.57,50.49,50.57,6400.0,43.7161,43.7681,43.6988,43.7681,6400.0
2014-05-19 12:00:00,50.57,50.57,50.54,50.57,2100.0,43.7681,43.7681,43.7421,43.7681,2100.0
2014-05-19 12:05:00,50.58,50.65,50.58,50.63,1700.0,43.7767,43.8373,43.7767,43.82,1700.0
2014-05-19 12:10:00,50.61,50.62,50.6,50.61,1100.0,43.8027,43.8114,43.794,43.8027,1100.0
2014-05-19 12:15:00,50.62,50.62,50.6,50.6,1400.0,43.8114,43.8114,43.794,43.794,1400.0
2014-05-19 12:20:00,50.61,50.63,50.6,50.63,1800.0,43.8027,43.82,43.794,43.82,1800.0
2014-05-19 12:25:00,50.63,50.63,50.6,50.61,2000.0,43.82,43.82,43.794,43.8027,2000.0
2014-05-19 12:30:00,50.59,50.6,50.53,50.56,3000.0,43.7854,43.794,43.7335,43.7594,3000.0
2014-05-19 12:35:00,50.56,50.56,50.52,50.53,1500.0,43.7594,43.7594,43.7248,43.7335,1500.0
2014-05-19 12:40:00,50.53,50.53,50.5,50.53,3800.0,43.7335,43.7335,43.7075,43.7335,3800.0
2014-05-19 12:45:00,50.54,50.54,50.5,50.52,3400.0,43.7421,43.7421,43.7075,43.7248,3400.0
2014-05-19 12:50:00,50.53,50.54,50.5,50.5,2600.0,43.7335,43.7421,43.7075,43.7075,2600.0
2014-05-19 12:55:00,50.51,50.52,50.45,50.5,6600.0,43.7161,43.7248,43.6642,43.7075,6600.0
2014-05-19 13:00:00,50.5,50.52,50.49,50.49,3500.0,43.7075,43.7248,43.6988,43.6988,3500.0
2014-05-19 13:05:00,50.5,50.5,50.42,50.42,5800.0,43.7075,43.7075,43.6383,43.6383,5800.0
2014-05-19 13:10:00,50.42,50.42,50.37,50.37,2800.0,43.6383,43.6383,43.595,43.595,2800.0
2014-05-19 13:15:00,50.37,50.37,50.33,50.33,11200.0,43.595,43.595,43.5604,43.5604,11200.0
2014-05-19 13:20:00,50.33,50.36,50.31,50.35,3300.0,43.5604,43.5863,43.543,43.5777,3300.0
2014-05-19 13:25:00,50.35,50.37,50.35,50.36,2000.0,43.5777,43.595,43.5777,43.5863,2000.0
2014-05-19 13:30:00,50.36,50.37,50.36,50.37,3400.0,43.5863,43.595,43.5863,43.595,3400.0
2014-05-19 13:35:00,50.35,50.45,50.35,50.43,8400.0,43.5777,43.6642,43.5777,43.6469,8400.0
2014-05-19 13:40:00,50.44,50.48,50.44,50.46,1400.0,43.6556,43.6902,43.6556,43.6729,1400.0
2014-05-19 13:45:00,50.46,50.49,50.46,50.48,3100.0,43.6729,43.6988,43.6729,43.6902,3100.0
2014-05-19 13:50:00,50.49,50.53,50.48,50.52,3500.0,43.6988,43.7335,43.6902,43.7248,3500.0
2014-05-19 13:55:00,50.52,50.57,50.52,50.53,3000.0,43.7248,43.7681,43.7248,43.7335,3000.0
2014-05-19 14:00:00,50.53,50.57,50.52,50.56,3700.0,43.7335,43.7681,43.7248,43.7594,3700.0
2014-05-19 14:05:00,50.54,50.56,50.5,50.52,2600.0,43.7421,43.7594,43.7075,43.7248,2600.0
2014-05-19 14:10:00,50.5,50.53,50.5,50.53,3500.0,43.7075,43.7335,43.7075,43.7335,3500.0
2014-05-19 14:15:00,50.53,50.53,50.5,50.52,3100.0,43.7335,43.7335,43.7075,43.7248,3100.0
2014-05-19 14:20:00,50.51,50.55,50.51,50.55,3600.0,43.7161,43.7508,43.7161,43.7508,3600.0
2014-05-19 14:25:00,50.55,50.61,50.55,50.57,3100.0,43.7508,43.8027,43.7508,43.7681,3100.0
2014-05-19 14:30:00,50.58,50.58,50.51,50.52,2700.0,43.7767,43.7767,43.7161,43.7248,2700.0
2014-05-19 14:35:00,50.51,50.52,50.49,50.52,1700.0,43.7161,43.7248,43.6988,43.7248,1700.0
2014-05-19 14:40:00,50.52,50.53,50.51,50.51,2800.0,43.7248,43.7335,43.7161,43.7161,2800.0
2014-05-19 14:45:00,50.51,50.53,50.51,50.51,1600.0,43.7161,43.7335,43.7161,43.7161,1600.0
2014-05-19 14:50:00,50.5,50.52,50.5,50.5,3400.0,43.7075,43.7248,43.7075,43.7075,3400.0
2014-05-19 14:55:00,50.52,50.52,50.49,50.49,2900.0,43.7248,43.7248,43.6988,43.6988,2900.0
2014-05-19 15:00:00,50.5,50.51,50.5,50.5,700.0,43.7075,43.7161,43.7075,43.7075,700.0
2014-05-19 15:05:00,50.5,50.51,50.49,50.5,2400.0,43.7075,43.7161,43.6988,43.7075,2400.0
2014-05-19 15:10:00,50.51,50.54,50.49,50.53,6300.0,43.7161,43.7421,43.6988,43.7335,6300.0
2014-05-19 15:15:00,50.54,50.6,50.52,50.6,9700.0,43.7421,43.794,43.7248,43.794,9700.0
2014-05-19 15:20:00,50.56,50.64,50.56,50.62,7100.0,43.7594,43.8287,43.7594,43.8114,7100.0
2014-05-19 15:25:00,50.63,50.63,50.57,50.59,6800.0,43.82,43.82,43.7681,43.7854,6800.0
2014-05-19 15:30:00,50.6,50.65,50.59,50.65,5400.0,43.794,43.8373,43.7854,43.8373,5400.0
2014-05-19 15:35:00,50.65,50.69,50.63,50.67,5200.0,43.8373,43.8719,43.82,43.8546,5200.0
2014-05-19 15:40:00,50.67,50.74,50.67,50.74,6600.0,43.8546,43.9152,43.8546,43.9152,6600.0
2014-05-19 15:45:00,50.74,50.76,50.73,50.73,13200.0,43.9152,43.9325,43.9066,43.9066,13200.0
2014-05-19 15:50:00,50.72,50.73,50.69,50.71,10800.0,43.8979,43.9066,43.8719,43.8892,10800.0
2014-05-19 15:55:00,50.72,50.72,50.64,50.64,33700.0,43.8979,43.8979,43.8287,43.8287,33700.0
2014-05-20 09:30:00,50.47,50.72,50.45,50.45,5300.0,43.6815,43.8979,43.6642,43.6642,5300.0
2014-05-20 09:35:00,50.46,50.46,50.4,50.4,1000.0,43.6729,43.6729,43.6209,43.6209,1000.0
2014-05-20 09:40:00,50.37,50.42,50.26,50.31,7100.0,43.595,43.6383,43.4998,43.543,7100.0
2014-05-20 09:45:00,50.37,50.49,50.27,50.34,11800.0,43.595,43.6988,43.5084,43.569,11800.0
2014-05-20 09:50:00,50.29,50.41,50.24,50.3,9800.0,43.5257,43.6296,43.4825,43.5344,9800.0
2014-05-20 09:55:00,50.25,50.38,50.24,50.35,15300.0,43.4911,43.6036,43.4825,43.5777,15300.0
2014-05-20 10:00:00,50.38,50.51,50.3,50.51,18300.0,43.6036,43.7161,43.5344,43.7161,18300.0
2014-05-20 10:05:00,50.46,50.51,50.39,50.48,1100.0,43.6729,43.7161,43.6123,43.6902,1100.0
2014-05-20 10:10:00,50.45,50.49,50.44,50.48,3800.0,43.6642,43.6988,43.6556,43.6902,3800.0
2014-05-20 10:15:00,50.48,50.48,50.41,50.44,2000.0,43.6902,43.6902,43.6296,43.6556,2000.0
2014-05-20 10:20:00,50.41,50.44,50.39,50.4,3000.0,43.6296,43.6556,43.6123,43.6209,3000.0
2014-05-20 10:25:00,50.4,50.46,50.4,50.45,5500.0,43.6209,43.6729,43.6209,43.6642,5500.0
2014-05-20 10:30:00,50.45,50.46,50.42,50.43,3700.0,43.6642,43.6729,43.6383,43.6469,3700.0
2014-05-20 10:35:00,50.46,50.47,50.42,50.42,1900.0,43.6729,43.6815,43.6383,43.6383,1900.0
2014-05-20 10:40:00,50.41,50.46,50.41,50.42,9600.0,43.6296,43.6729,43.6296,43.6383,9600.0
2014-05-20 10:45:00,50.43,50.44,50.39,50.41,10600.0,43.6469,43.6556,43.6123,43.6296,10600.0
2014-05-20 10:50:00,50.41,50.41,50.34,50.37,4100.0,43.6296,43.6296,43.569,43.595,4100.0
2014-05-20 10:55:00,50.38,50.41,50.35,50.35,8200.0,43.6036,43.6296,43.5777,43.5777,8200.0
2014-05-20 11:00:00,50.32,50.38,50.32,50.36,5800.0,43.5517,43.6036,43.5517,43.5863,5800.0
2014-05-20 11:05:00,50.35,50.38,50.34,50.35,2100.0,43.5777,43.6036,43.569,43.5777,2100.0
2014-05-20 11:10:00,50.34,50.38,50.34,50.34,3600.0,43.569,43.6036,43.569,43.569,3600.0
2014-05-20 11:15:00,50.35,50.37,50.34,50.36,3600.0,43.5777,43.595,43.569,43.5863,3600.0
2014-05-20 11:20:00,50.38,50.43,50.36,50.43,2100.0,43.6036,43.6469,43.5863,43.6469,2100.0
2014-05-20 11:25:00,50.44,50.5,50.44,50.47,4700.0,43.6556,43.7075,43.6556,43.6815,4700.0
2014-05-20 11:30:00,50.5,50.55,50.49,50.53,1800.0,43.7075,43.7508,43.6988,43.7335,1800.0
2014-05-20 11:35:00,50.51,50.52,50.45,50.47,4000.0,43.7161,43.7248,43.6642,43.6815,4000.0
2014-05-20 11:40:00,50.49,50.55,50.46,50.53,2200.0,43.6988,43.7508,43.6729,43.7335,2200.0
2014-05-20 11:45:00,50.54,50.57,50.49,50.53,1800.0,43.7421,43.7681,43.6988,43.7335,1800.0
2014-05-20 11:50:00,50.45,50.47,50.41,50.41,13800.0,43.6642,43.6815,43.6296,43.6296,13800.0
2014-05-20 11:55:00,50.42,50.42,50.37,50.38,3300.0,43.6383,43.6383,43.595,43.6036,3300.0
2014-05-20 12:00:00,50.36,50.36,50.28,50.29,13400.0,43.5863,43.5863,43.5171,43.5257,13400.0
2014-05-20 12:05:00,50.28,50.32,50.25,50.32,2300.0,43.5171,43.5517,43.4911,43.5517,2300.0
2014-05-20 12:10:00,50.32,50.32,50.25,50.29,5100.0,43.5517,43.5517,43.4911,43.5257,5100.0
2014-05-20 12:15:00,50.25,50.31,50.25,50.3,5600.0,43.4911,43.543,43.4911,43.5344,5600.0
2014-05-20 12:20:00,50.3,50.3,50.25,50.25,5800.0,43.5344,43.5344,43.4911,43.4911,5800.0
2014-05-20 12:25:00,50.25,50.3,50.25,50.28,7400.0,43.4911,43.5344,43.4911,43.5171,7400.0
2014-05-20 12:30:00,50.28,50.28,50.23,50.23,2200.0,43.5171,43.5171,43.4738,43.4738,2200.0
2014-05-20 12:35:00,50.23,50.26,50.19,50.19,4200.0,43.4738,43.4998,43.4392,43.4392,4200.0
2014-05-20 12:40:00,50.2,50.24,50.18,50.24,3600.0,43.4478,43.4825,43.4305,43.4825,3600.0
2014-05-20 12:45:00,50.25,50.25,50.15,50.15,5200.0,43.4911,43.4911,43.4046,43.4046,5200.0
2014-05-20 12:50:00,50.16,50.18,50.15,50.18,1500.0,43.4132,43.4305,43.4046,43.4305,1500.0
2014-05-20 12:55:00,50.19,50.19,50.15,50.15,700.0,43.4392,43.4392,43.4046,43.4046,700.0
2014-05-20 13:00:00,50.16,50.2,50.15,50.17,4200.0,43.4132,43.4478,43.4046,43.4219,4200.0
2014-05-20 13:05:00,50.22,50.22,50.19,50.21,1100.0,43.4652,43.4652,43.4392,43.4565,1100.0
2014-05-20 13:10:00,50.23,50.23,50.16,50.16,3100.0,43.4738,43.4738,43.4132,43.4132,3100.0
2014-05-20 13:15:00,50.16,50.18,50.15,50.15,1600.0,43.4132,43.4305,43.4046,43.4046,1600.0
2014-05-20 13:20:00,50.15,50.19,50.15,50.17,2000.0,43.4046,43.4392,43.4046,43.4219,2000.0
2014-05-20 13:25:00,50.17,50.28,50.17,50.26,5100.0,43.4219,43.5171,43.4219,43.4998,5100.0
2014-05-20 13:30:00,50.26,50.29,50.24,50.28,700.0,43.4998,43.5257,43.4825,43.5171,700.0
2014-05-20 13:35:00,50.26,50.3,50.26,50.28,2400.0,43.4998,43.5344,43.4998,43.5171,2400.0
2014-05-20 13:40:00,50.26,50.28,50.19,50.21,2300.0,43.4998,43.5171,43.4392,43.4565,2300.0
2014-05-20 13:45:00,50.19,50.25,50.19,50.22,1700.0,43.4392,43.4911,43.4392,43.4652,1700.0
2014-05-20 13:50:00,50.24,50.25,50.2,50.23,1300.0,43.4825,43.4911,43.4478,43.4738,1300.0
2014-05-20 13:55:00,50.24,50.24,50.17,50.18,6500.0,43.4825,43.4825,43.4219,43.4305,6500.0
2014-05-20 14:00:00,50.19,50.24,50.19,50.2,9300.0,43.4392,43.4825,43.4392,43.4478,9300.0
2014-05-20 14:05:00,50.23,50.24,50.16,50.21,6500.0,43.4738,43.4825,43.4132,43.4565,6500.0
2014-05-20 14:10:00,50.2,50.2,50.15,50.16,3100.0,43.4478,43.4478,43.4046,43.4132,3100.0
2014-05-20 14:15:00,50.16,50.2,50.12,50.16,1800.0,43.4132,43.4478,43.3786,43.4132,1800.0
2014-05-20 14:20:00,50.17,50.2,50.16,50.19,5000.0,43.4219,43.4478,43.4132,43.4392,5000.0
2014-05-20 14:25:00,50.21,50.21,50.16,50.19,4000.0,43.4565,43.4565,43.4132,43.4392,4000.0
2014-05-20 14:30:00,50.19,50.21,50.17,50.17,3300.0,43.4392,43.4565,43.4219,43.4219,3300.0
2014-05-20 14:35:00,50.17,50.2,50.17,50.19,1800.0,43.4219,43.4478,43.4219,43.4392,1800.0
2014-05-20 14:40:00,50.19,50.25,50.19,50.23,2500.0,43.4392,43.4911,43.4392,43.4738,2500.0
2014-05-20 14:45:00,50.25,50.34,50.23,50.27,6100.0,43.4911,43.569,43.4738,43.5084,6100.0
2014-05-20 14:50:00,50.26,50.27,50.23,50.23,2500.0,43.4998,43.5084,43.4738,43.4738,2500.0
2014-05-20 14:55:00,50.23,50.29,50.23,50.26,2600.0,43.4738,43.5257,43.4738,43.4998,2600.0
2014-05-20 15:00:00,50.26,50.31,50.26,50.27,7700.0,43.4998,43.543,43.4998,43.5084,7700.0
2014-05-20 15:05:00,50.27,50.31,50.2,50.21,17100.0,43.5084,43.543,43.4478,43.4565,17100.0
2014-05-20 15:10:00,50.2,50.22,50.11,50.15,13300.0,43.4478,43.4652,43.3699,43.4046,13300.0
2014-05-20 15:15:00,50.15,50.17,50.03,50.09,18200.0,43.4046,43.4219,43.3007,43.3526,18200.0
2014-05-20 15:20:00,50.09,50.09,50.03,50.08,14500.0,43.3526,43.3526,43.3007,43.344,14500.0
2014-05-20 15:25:00,50.07,50.1,50.04,50.06,16800.0,43.3353,43.3613,43.3094,43.3267,16800.0
2014-05-20 15:30:00,50.04,50.21,50.04,50.18,31100.0,43.3094,43.4565,43.3094,43.4305,31100.0
2014-05-20 15:35:00,50.17,50.22,50.16,50.17,12300.0,43.4219,43.4652,43.4132,43.4219,12300.0
2014-05-20 15:40:00,50.17,50.2,50.15,50.19,14800.0,43.4219,43.4478,43.4046,43.4392,14800.0
2014-05-20 15:45:00,50.15,50.21,50.15,50.21,26100.0,43.4046,43.4565,43.4046,43.4565,26100.0
2014-05-20 15:50:00,50.2,50.21,50.14,50.14,21700.0,43.4478,43.4565,43.3959,43.3959,21700.0
2014-05-20 15:55:00,50.14,50.14,50.02,50.08,87700.0,43.3959,43.3959,43.2921,43.344,87700.0
2014-05-21 09:30:00,50.0,50.17,49.93,50.01,15600.0,43.2747,43.4219,43.2142,43.2834,15600.0
2014-05-21 09:35:00,50.08,50.08,49.99,50.03,8500.0,43.344,43.344,43.2661,43.3007,8500.0
2014-05-21 09:40:00,49.98,50.08,49.98,50.03,25500.0,43.2574,43.344,43.2574,43.3007,25500.0
2014-05-21 09:45:00,50.04,50.06,49.91,49.94,20000.0,43.3094,43.3267,43.1968,43.2228,20000.0
2014-05-21 09:50:00,49.92,49.97,49.9,49.91,6200.0,43.2055,43.2488,43.1882,43.1968,6200.0
2014-05-21 09:55:00,49.94,49.96,49.93,49.96,4100.0,43.2228,43.2401,43.2142,43.2401,4100.0
2014-05-21 10:00:00,49.95,50.03,49.95,50.01,7300.0,43.2315,43.3007,43.2315,43.2834,7300.0
2014-05-21 10:05:00,50.01,50.03,49.98,49.99,9200.0,43.2834,43.3007,43.2574,43.2661,9200.0
2014-05-21 10:10:00,50.0,50.1,50.0,50.06,17300.0,43.2747,43.3613,43.2747,43.3267,17300.0
2014-05-21 10:15:00,50.1,50.17,50.09,50.16,2000.0,43.3613,43.4219,43.3526,43.4132,2000.0
2014-05-21 10:20:00,50.16,50.19,50.1,50.14,10600.0,43.4132,43.4392,43.3613,43.3959,10600.0
2014-05-21 10:25:00,50.15,50.15,50.11,50.14,1000.0,43.4046,43.4046,43.3699,43.3959,1000.0
2014-05-21 10:30:00,50.15,50.23,50.15,50.23,1000.0,43.4046,43.4738,43.4046,43.4738,1000.0
2014-05-21 10:35:00,50.22,50.27,50.22,50.27,1000.0,43.4652,43.5084,43.4652,43.5084,1000.0
2014-05-21 10:40:00,50.32,50.32,50.28,50.32,2800.0,43.5517,43.5517,43.5171,43.5517,2800.0
2014-05-21 10:45:00,50.33,50.43,50.33,50.43,18400.0,43.5604,43.6469,43.5604,43.6469,18400.0
2014-05-21 10:50:00,50.42,50.45,50.39,50.45,2700.0,43.6383,43.6642,43.6123,43.6642,2700.0
2014-05-21 10:55:00,50.43,50.44,50.4,50.4,5800.0,43.6469,43.6556,43.6209,43.6209,5800.0
2014-05-21 11:00:00,50.39,50.43,50.33,50.4,14500.0,43.6123,43.6469,43.5604,43.6209,14500.0
2014-05-21 11:05:00,50.39,50.43,50.39,50.41,1500.0,43.6123,43.6469,43.6123,43.6296,1500.0
2014-05-21 11:10:00,50.44,50.44,50.42,50.43,600.0,43.6556,43.6556,43.6383,43.6469,600.0
2014-05-21 11:15:00,50.45,50.46,50.42,50.42,4500.0,43.6642,43.6729,43.6383,43.6383,4500.0
2014-05-21 11:20:00,50.45,50.45,50.42,50.44,1500.0,43.6642,43.6642,43.6383,43.6556,1500.0
2014-05-21 11:25:00,50.43,50.44,50.43,50.44,6300.0,43.6469,43.6556,43.6469,43.6556,6300.0
2014-05-21 11:30:00,50.44,50.45,50.37,50.37,4800.0,43.6556,43.6642,43.595,43.595,4800.0
2014-05-21 11:35:00,50.39,50.4,50.36,50.36,1900.0,43.6123,43.6209,43.5863,43.5863,1900.0
2014-05-21 11:40:00,50.35,50.35,50.3,50.31,3000.0,43.5777,43.5777,43.5344,43.543,3000.0
2014-05-21 11:45:00,50.3,50.3,50.27,50.28,2800.0,43.5344,43.5344,43.5084,43.5171,2800.0
2014-05-21 11:50:00,50.28,50.29,50.13,50.14,15100.0,43.5171,43.5257,43.3873,43.3959,15100.0
2014-05-21 11:55:00,50.16,50.2,50.08,50.11,9400.0,43.4132,43.4478,43.344,43.3699,9400.0
2014-05-21 12:00:00,50.11,50.15,50.11,50.14,1100.0,43.3699,43.4046,43.3699,43.3959,1100.0
2014-05-21 12:05:00,50.15,50.16,50.14,50.15,2000.0,43.4046,43.4132,43.3959,43.4046,2000.0
2014-05-21 12:10:00,50.17,50.19,50.17,50.18,500.0,43.4219,43.4392,43.4219,43.4305,500.0
2014-05-21 12:15:00,50.2,50.21,50.19,50.19,2500.0,43.4478,43.4565,43.4392,43.4392,2500.0
2014-05-21 12:20:00,50.2,50.24,50.2,50.24,1100.0,43.4478,43.4825,43.4478,43.4825,1100.0
2014-05-21 12:25:00,50.23,50.3,50.23,50.29,2200.0,43.4738,43.5344,43.4738,43.5257,2200.0
2014-05-21 12:30:00,50.3,50.3,50.23,50.23,3300.0,43.5344,43.5344,43.4738,43.4738,3300.0
2014-05-21 12:35:00,50.22,50.26,50.19,50.26,600.0,43.4652,43.4998,43.4392,43.4998,600.0
2014-05-21 12:40:00,50.27,50.3,50.2,50.22,3500.0,43.5084,43.5344,43.4478,43.4652,3500.0
2014-05-21 12:45:00,50.23,50.27,50.19,50.19,2100.0,43.4738,43.5084,43.4392,43.4392,2100.0
2014-05-21 12:50:00,50.26,50.29,50.24,50.27,700.0,43.4998,43.5257,43.4825,43.5084,700.0
2014-05-21 12:55:00,50.27,50.28,50.26,50.28,700.0,43.5084,43.5171,43.4998,43.5171,700.0
2014-05-21 13:00:00,50.29,50.39,50.29,50.39,2000.0,43.5257,43.6123,43.5257,43.6123,2000.0
2014-05-21 13:05:00,50.39,50.4,50.38,50.38,1500.0,43.6123,43.6209,43.6036,43.6036,1500.0
2014-05-21 13:10:00,50.39,50.39,50.37,50.38,800.0,43.6123,43.6123,43.595,43.6036,800.0
2014-05-21 13:15:00,50.38,50.4,50.37,50.4,1800.0,43.6036,43.6209,43.595,43.6209,1800.0
2014-05-21 13:20:00,50.38,50.39,50.38,50.39,500.0,43.6036,43.6123,43.6036,43.6123,500.0
2014-05-21 13:25:00,50.4,50.4,50.39,50.39,600.0,43.6209,43.6209,43.6123,43.6123,600.0
2014-05-21 13:30:00,50.39,50.4,50.39,50.39,400.0,43.6123,43.6209,43.6123,43.6123,400.0
2014-05-21 13:35:00,50.4,50.4,50.39,50.39,2600.0,43.6209,43.6209,43.6123,43.6123,2600.0
2014-05-21 13:40:00,50.39,50.4,50.39,50.39,2800.0,43.6123,43.6209,43.6123,43.6123,2800.0
2014-05-21 13:45:00,50.4,50.4,50.4,50.4,1500.0,43.6209,43.6209,43.6209,43.6209,1500.0
2014-05-21 13:50:00,50.4,50.4,50.39,50.39,2300.0,43.6209,43.6209,43.6123,43.6123,2300.0
2014-05-21 13:55:00,50.4,50.4,50.38,50.39,1500.0,43.6209,43.6209,43.6036,43.6123,1500.0
2014-05-21 14:00:00,50.39,50.41,50.36,50.4,5700.0,43.6123,43.6296,43.5863,43.6209,5700.0
2014-05-21 14:05:00,50.4,50.41,50.32,50.35,4000.0,43.6209,43.6296,43.5517,43.5777,4000.0
2014-05-21 14:10:00,50.32,50.34,50.25,50.3,8200.0,43.5517,43.569,43.4911,43.5344,8200.0
2014-05-21 14:15:00,50.29,50.32,50.28,50.32,4400.0,43.5257,43.5517,43.5171,43.5517,4400.0
2014-05-21 14:20:00,50.3,50.31,50.24,50.24,2200.0,43.5344,43.543,43.4825,43.4825,2200.0
2014-05-21 14:25:00,50.27,50.3,50.27,50.27,1700.0,43.5084,43.5344,43.5084,43.5084,1700.0
2014-05-21 14:30:00,50.29,50.32,50.29,50.3,2200.0,43.5257,43.5517,43.5257,43.5344,2200.0
2014-05-21 14:35:00,50.31,50.32,50.29,50.3,1700.0,43.543,43.5517,43.5257,43.5344,1700.0
2014-05-21 14:40:00,50.3,50.37,50.3,50.37,1600.0,43.5344,43.595,43.5344,43.595,1600.0
2014-05-21 14:45:00,50.34,50.4,50.33,50.39,8100.0,43.569,43.6209,43.5604,43.6123,8100.0
2014-05-21 14:50:00,50.4,50.4,50.38,50.39,3300.0,43.6209,43.6209,43.6036,43.6123,3300.0
2014-05-21 14:55:00,50.39,50.41,50.34,50.34,7800.0,43.6123,43.6296,43.569,43.569,7800.0
2014-05-21 15:00:00,50.34,50.36,50.34,50.36,7300.0,43.569,43.5863,43.569,43.5863,7300.0
2014-05-21 15:05:00,50.36,50.38,50.36,50.36,1400.0,43.5863,43.6036,43.5863,43.5863,1400.0
2014-05-21 15:10:00,50.37,50.37,50.35,50.35,5900.0,43.595,43.595,43.5777,43.5777,5900.0
2014-05-21 15:15:00,50.37,50.4,50.36,50.4,8700.0,43.595,43.6209,43.5863,43.6209,8700.0
2014-05-21 15:20:00,50.4,50.41,50.39,50.4,2400.0,43.6209,43.6296,43.6123,43.6209,2400.0
2014-05-21 15:25:00,50.4,50.4,50.39,50.39,2200.0,43.6209,43.6209,43.6123,43.6123,2200.0
2014-05-21 15:30:00,50.38,50.39,50.37,50.37,2400.0,43.6036,43.6123,43.595,43.595,2400.0
2014-05-21 15:35:00,50.36,50.36,50.35,50.36,5900.0,43.5863,43.5863,43.5777,43.5863,5900.0
2014-05-21 15:40:00,50.35,50.4,50.35,50.4,5700.0,43.5777,43.6209,43.5777,43.6209,5700.0
2014-05-21 15:45:00,50.4,50.4,50.36,50.39,4000.0,43.6209,43.6209,43.5863,43.6123,4000.0
2014-05-21 15:50:00,50.39,50.39,50.33,50.34,14500.0,43.6123,43.6123,43.5604,43.569,14500.0
2014-05-21 15:55:00,50.34,50.35,50.2,50.23,70600.0,43.569,43.5777,43.4478,43.4738,70600.0
2014-05-22 09:30:00,50.35,50.45,50.16,50.23,14800.0,43.5777,43.6642,43.4132,43.4738,14800.0
2014-05-22 09:35:00,50.37,50.56,50.28,50.43,8000.0,43.595,43.7594,43.5171,43.6469,8000.0
2014-05-22 09:40:00,50.43,50.59,50.42,50.52,5700.0,43.6469,43.7854,43.6383,43.7248,5700.0
2014-05-22 09:45:00,50.53,50.68,50.53,50.61,5400.0,43.7335,43.8633,43.7335,43.8027,5400.0
2014-05-22 09:50:00,50.65,50.75,50.65,50.75,6500.0,43.8373,43.9239,43.8373,43.9239,6500.0
2014-05-22 09:55:00,50.77,50.8,50.75,50.77,5900.0,43.9412,43.9671,43.9239,43.9412,5900.0
2014-05-22 10:00:00,50.77,50.8,50.75,50.8,5000.0,43.9412,43.9671,43.9239,43.9671,5000.0
2014-05-22 10:05:00,50.76,50.76,50.72,50.73,5600.0,43.9325,43.9325,43.8979,43.9066,5600.0
2014-05-22 10:10:00,50.78,50.82,50.77,50.82,3400.0,43.9498,43.9845,43.9412,43.9845,3400.0
2014-05-22 10:15:00,50.85,50.85,50.79,50.84,3300.0,44.0104,44.0104,43.9585,44.0018,3300.0
2014-05-22 10:20:00,50.84,50.84,50.81,50.83,1600.0,44.0018,44.0018,43.9758,43.9931,1600.0
2014-05-22 10:25:00,50.85,50.87,50.76,50.76,4900.0,44.0104,44.0277,43.9325,43.9325,4900.0
2014-05-22 10:30:00,50.75,50.84,50.75,50.82,3200.0,43.9239,44.0018,43.9239,43.9845,3200.0
2014-05-22 10:35:00,50.83,50.86,50.82,50.86,4700.0,43.9931,44.0191,43.9845,44.0191,4700.0
2014-05-22 10:40:00,50.87,50.87,50.85,50.87,2300.0,44.0277,44.0277,44.0104,44.0277,2300.0
2014-05-22 10:45:00,50.86,50.91,50.85,50.91,4700.0,44.0191,44.0623,44.0104,44.0623,4700.0
2014-05-22 10:50:00,50.93,50.94,50.92,50.92,2900.0,44.0797,44.0883,44.071,44.071,2900.0
2014-05-22 10:55:00,50.92,50.92,50.88,50.92,5600.0,44.071,44.071,44.0364,44.071,5600.0
2014-05-22 11:00:00,50.92,50.94,50.91,50.92,6400.0,44.071,44.0883,44.0623,44.071,6400.0
2014-05-22 11:05:00,50.92,50.94,50.91,50.92,4000.0,44.071,44.0883,44.0623,44.071,4000.0
2014-05-22 11:10:00,50.94,50.94,50.91,50.93,6400.0,44.0883,44.0883,44.0623,44.0797,6400.0
2014-05-22 11:15:00,50.94,50.95,50.93,50.95,3200.0,44.0883,44.097,44.0797,44.097,3200.0
2014-05-22 11:20:00,50.95,50.97,50.94,50.94,2600.0,44.097,44.1143,44.0883,44.0883,2600.0
2014-05-22 11:25:00,50.97,50.98,50.95,50.96,2500.0,44.1143,44.1229,44.097,44.1056,2500.0
2014-05-22 11:30:00,50.96,50.99,50.95,50.95,3200.0,44.1056,44.1316,44.097,44.097,3200.0
2014-05-22 11:35:00,50.94,50.97,50.94,50.97,2400.0,44.0883,44.1143,44.0883,44.1143,2400.0
2014-05-22 11:40:00,50.96,50.99,50.95,50.97,5700.0,44.1056,44.1316,44.097,44.1143,5700.0
2014-05-22 11:45:00,50.94,50.99,50.92,50.92,3700.0,44.0883,44.1316,44.071,44.071,3700.0
2014-05-22 11:50:00,50.92,50.93,50.89,50.91,5100.0,44.071,44.0797,44.045,44.0623,5100.0
2014-05-22 11:55:00,50.92,50.97,50.9,50.94,2600.0,44.071,44.1143,44.0537,44.0883,2600.0
2014-05-22 12:00:00,50.94,50.95,50.93,50.95,2200.0,44.0883,44.097,44.0797,44.097,2200.0
2014-05-22 12:05:00,50.94,50.99,50.93,50.97,3300.0,44.0883,44.1316,44.0797,44.1143,3300.0
2014-05-22 12:10:00,50.96,50.97,50.93,50.96,2300.0,44.1056,44.1143,44.0797,44.1056,2300.0
2014-05-22 12:15:00,50.96,50.96,50.94,50.95,1900.0,44.1056,44.1056,44.0883,44.097,1900.0
2014-05-22 12:20:00,50.93,50.97,50.93,50.94,3300.0,44.0797,44.1143,44.0797,44.0883,3300.0
2014-05-22 12:25:00,50.93,50.96,50.93,50.93,5100.0,44.0797,44.1056,44.0797,44.0797,5100.0
2014-05-22 12:30:00,50.95,50.95,50.93,50.93,2500.0,44.097,44.097,44.0797,44.0797,2500.0
2014-05-22 12:35:00,50.94,50.96,50.93,50.95,4300.0,44.0883,44.1056,44.0797,44.097,4300.0
2014-05-22 12:40:00,50.94,50.95,50.93,50.93,7400.0,44.0883,44.097,44.0797,44.0797,7400.0
2014-05-22 12:45:00,50.94,50.95,50.93,50.94,3600.0,44.0883,44.097,44.0797,44.0883,3600.0
2014-05-22 12:50:00,50.93,50.93,50.89,50.92,4600.0,44.0797,44.0797,44.045,44.071,4600.0
2014-05-22 12:55:00,50.92,50.92,50.88,50.9,2500.0,44.071,44.071,44.0364,44.0537,2500.0
2014-05-22 13:00:00,50.91,50.93,50.9,50.93,1300.0,44.0623,44.0797,44.0537,44.0797,1300.0
2014-05-22 13:05:00,50.92,50.94,50.92,50.94,2800.0,44.071,44.0883,44.071,44.0883,2800.0
2014-05-22 13:10:00,50.94,50.95,50.93,50.95,1800.0,44.0883,44.097,44.0797,44.097,1800.0
2014-05-22 13:15:00,50.94,50.94,50.93,50.93,5500.0,44.0883,44.0883,44.0797,44.0797,5500.0
2014-05-22 13:20:00,50.94,50.95,50.93,50.93,7000.0,44.0883,44.097,44.0797,44.0797,7000.0
2014-05-22 13:25:00,50.93,50.96,50.93,50.95,3900.0,44.0797,44.1056,44.0797,44.097,3900.0
2014-05-22 13:30:00,50.94,50.95,50.93,50.93,5600.0,44.0883,44.097,44.0797,44.0797,5600.0
2014-05-22 13:35:00,50.93,50.96,50.93,50.96,3200.0,44.0797,44.1056,44.0797,44.1056,3200.0
2014-05-22 13:40:00,50.95,50.95,50.93,50.93,2100.0,44.097,44.097,44.0797,44.0797,2100.0
2014-05-22 13:45:00,50.92,50.94,50.92,50.94,7600.0,44.071,44.0883,44.071,44.0883,7600.0
2014-05-22 13:50:00,50.94,50.95,50.93,50.93,1800.0,44.0883,44.097,44.0797,44.0797,1800.0
2014-05-22 13:55:00,50.94,50.94,50.9,50.92,10400.0,44.0883,44.0883,44.0537,44.071,10400.0
2014-05-22 14:00:00,50.92,50.92,50.88,50.89,5600.0,44.071,44.071,44.0364,44.045,5600.0
2014-05-22 14:05:00,50.88,50.88,50.83,50.88,5100.0,44.0364,44.0364,43.9931,44.0364,5100.0
2014-05-22 14:10:00,50.87,50.89,50.87,50.89,2700.0,44.0277,44.045,44.0277,44.045,2700.0
2014-05-22 14:15:00,50.89,50.89,50.87,50.87,5400.0,44.045,44.045,44.0277,44.0277,5400.0
2014-05-22 14:20:00,50.88,50.88,50.86,50.87,1600.0,44.0364,44.0364,44.0191,44.0277,1600.0
2014-05-22 14:25:00,50.87,50.89,50.86,50.86,3600.0,44.0277,44.045,44.0191,44.0191,3600.0
2014-05-22 14:30:00,50.87,50.88,50.86,50.87,5600.0,44.0277,44.0364,44.0191,44.0277,5600.0
2014-05-22 14:35:00,50.87,50.89,50.86,50.87,6500.0,44.0277,44.045,44.0191,44.0277,6500.0
2014-05-22 14:40:00,50.87,50.89,50.86,50.88,2900.0,44.0277,44.045,44.0191,44.0364,2900.0
2014-05-22 14:45:00,50.88,50.89,50.87,50.89,3200.0,44.0364,44.045,44.0277,44.045,3200.0
2014-05-22 14:50:00,50.89,50.92,50.89,50.92,5000.0,44.045,44.071,44.045,44.071,5000.0
2014-05-22 14:55:00,50.92,50.95,50.91,50.95,2900.0,44.071,44.097,44.0623,44.097,2900.0
2014-05-22 15:00:00,50.94,50.95,50.93,50.95,3100.0,44.0883,44.097,44.0797,44.097,3100.0
2014-05-22 15:05:00,50.95,50.95,50.9,50.91,5700.0,44.097,44.097,44.0537,44.0623,5700.0
2014-05-22 15:10:00,50.91,50.94,50.9,50.92,3400.0,44.0623,44.0883,44.0537,44.071,3400.0
2014-05-22 15:15:00,50.94,50.95,50.92,50.95,2700.0,44.0883,44.097,44.071,44.097,2700.0
2014-05-22 15:20:00,50.95,50.95,50.9,50.9,4300.0,44.097,44.097,44.0537,44.0537,4300.0
2014-05-22 15:25:00,50.9,50.91,50.89,50.9,9200.0,44.0537,44.0623,44.045,44.0537,9200.0
2014-05-22 15:30:00,50.91,50.91,50.89,50.89,10200.0,44.0623,44.0623,44.045,44.045,10200.0
2014-05-22 15:35:00,50.89,50.9,50.89,50.9,8200.0,44.045,44.0537,44.045,44.0537,8200.0
2014-05-22 15:40:00,50.89,50.9,50.89,50.89,6900.0,44.045,44.0537,44.045,44.045,6900.0
2014-05-22 15:45:00,50.89,50.92,50.88,50.91,15700.0,44.045,44.071,44.0364,44.0623,15700.0
2014-05-22 15:50:00,50.91,50.93,50.9,50.93,16800.0,44.0623,44.0797,44.0537,44.0797,16800.0
2014-05-22 15:55:00,50.92,50.96,50.9,50.93,24000.0,44.071,44.1056,44.0537,44.0797,24000.0
2014-05-23 09:30:00,50.28,50.3,49.31,49.43,66600.0,43.5171,43.5344,42.6776,42.7814,66600.0
2014-05-23 09:35:00,49.32,49.41,48.89,48.94,55900.0,42.6862,42.7641,42.314,42.3573,55900.0
2014-05-23 09:40:00,48.96,49.41,48.95,49.41,37100.0,42.3746,42.7641,42.366,42.7641,37100.0
2014-05-23 09:45:00,49.3,49.48,49.28,49.28,49300.0,42.6689,42.8247,42.6516,42.6516,49300.0
2014-05-23 09:50:00,49.34,49.49,49.31,49.38,50300.0,42.7035,42.8333,42.6776,42.7381,50300.0
2014-05-23 09:55:00,49.37,49.53,49.36,49.4,54100.0,42.7295,42.868,42.7208,42.7554,54100.0
2014-05-23 10:00:00,49.4,49.5,49.4,49.44,80000.0,42.7554,42.842,42.7554,42.7901,80000.0
2014-05-23 10:05:00,49.42,49.51,49.25,49.36,35100.0,42.7728,42.8507,42.6256,42.7208,35100.0
2014-05-23 10:10:00,49.39,49.4,49.18,49.33,20500.0,42.7468,42.7554,42.565,42.6949,20500.0
2014-05-23 10:15:00,49.31,49.38,49.29,49.31,13600.0,42.6776,42.7381,42.6602,42.6776,13600.0
2014-05-23 10:20:00,49.32,49.5,49.32,49.5,19800.0,42.6862,42.842,42.6862,42.842,19800.0
2014-05-23 10:25:00,49.5,49.69,49.49,49.66,32400.0,42.842,43.0064,42.8333,42.9805,32400.0
2014-05-23 10:30:00,49.66,49.7,49.64,49.68,15000.0,42.9805,43.0151,42.9632,42.9978,15000.0
2014-05-23 10:35:00,49.7,49.79,49.62,49.77,17900.0,43.0151,43.093,42.9459,43.0757,17900.0
2014-05-23 10:40:00,49.76,49.87,49.76,49.85,17600.0,43.067,43.1622,43.067,43.1449,17600.0
2014-05-23 10:45:00,49.86,49.9,49.84,49.9,24200.0,43.1536,43.1882,43.1363,43.1882,24200.0
2014-05-23 10:50:00,49.9,49.94,49.89,49.94,49200.0,43.1882,43.2228,43.1795,43.2228,49200.0
2014-05-23 10:55:00,49.94,50.0,49.92,50.0,26700.0,43.2228,43.2747,43.2055,43.2747,26700.0
2014-05-23 11:00:00,50.0,50.04,49.9,50.0,44300.0,43.2747,43.3094,43.1882,43.2747,44300.0
2014-05-23 11:05:00,50.0,50.02,49.94,49.98,31200.0,43.2747,43.2921,43.2228,43.2574,31200.0
2014-05-23 11:10:00,49.98,50.01,49.96,50.0,14900.0,43.2574,43.2834,43.2401,43.2747,14900.0
2014-05-23 11:15:00,50.0,50.0,49.9,49.96,10500.0,43.2747,43.2747,43.1882,43.2401,10500.0
2014-05-23 11:20:00,49.94,50.01,49.92,50.01,44300.0,43.2228,43.2834,43.2055,43.2834,44300.0
2014-05-23 11:25:00,50.0,50.04,49.98,50.01,38800.0,43.2747,43.3094,43.2574,43.2834,38800.0
2014-05-23 11:30:00,50.01,50.01,50.0,50.01,8800.0,43.2834,43.2834,43.2747,43.2834,8800.0
2014-05-23 11:35:00,50.02,50.2,50.02,50.04,15800.0,43.2921,43.4478,43.2921,43.3094,15800.0
2014-05-23 11:40:00,50.03,50.11,50.03,50.07,5000.0,43.3007,43.3699,43.3007,43.3353,5000.0
2014-05-23 11:45:00,50.06,50.09,50.05,50.09,3200.0,43.3267,43.3526,43.318,43.3526,3200.0
2014-05-23 11:50:00,50.06,50.13,50.06,50.07,4600.0,43.3267,43.3873,43.3267,43.3353,4600.0
2014-05-23 11:55:00,50.07,50.14,50.05,50.1,11000.0,43.3353,43.3959,43.318,43.3613,11000.0
2014-05-23 12:00:00,50.1,50.14,50.02,50.08,130100.0,43.3613,43.3959,43.2921,43.344,130100.0
2014-05-23 12:05:00,50.04,50.04,49.88,49.88,13400.0,43.3094,43.3094,43.1709,43.1709,13400.0
2014-05-23 12:10:00,49.88,49.9,49.82,49.84,6200.0,43.1709,43.1882,43.119,43.1363,6200.0
2014-05-23 12:15:00,49.84,49.85,49.72,49.73,10000.0,43.1363,43.1449,43.0324,43.0411,10000.0
2014-05-23 12:20:00,49.74,49.8,49.72,49.77,8000.0,43.0497,43.1016,43.0324,43.0757,8000.0
2014-05-23 12:25:00,49.77,49.8,49.73,49.75,8500.0,43.0757,43.1016,43.0411,43.0584,8500.0
2014-05-23 12:30:00,49.75,49.79,49.72,49.72,11500.0,43.0584,43.093,43.0324,43.0324,11500.0
2014-05-23 12:35:00,49.72,49.74,49.72,49.72,8600.0,43.0324,43.0497,43.0324,43.0324,8600.0
2014-05-23 12:40:00,49.72,49.76,49.72,49.76,10300.0,43.0324,43.067,43.0324,43.067,10300.0
2014-05-23 12:45:00,49.75,49.79,49.74,49.74,5500.0,43.0584,43.093,43.0497,43.0497,5500.0
2014-05-23 12:50:00,49.74,49.74,49.66,49.68,13800.0,43.0497,43.0497,42.9805,42.9978,13800.0
2014-05-23 12:55:00,49.67,49.75,49.62,49.74,8800.0,42.9891,43.0584,42.9459,43.0497,8800.0
2014-05-23 13:00:00,49.72,49.8,49.7,49.8,6200.0,43.0324,43.1016,43.0151,43.1016,6200.0
2014-05-23 13:05:00,49.8,49.84,49.78,49.81,6300.0,43.1016,43.1363,43.0843,43.1103,6300.0
2014-05-23 13:10:00,49.81,49.83,49.77,49.8,9700.0,43.1103,43.1276,43.0757,43.1016,9700.0
2014-05-23 13:15:00,49.81,49.89,49.8,49.88,7100.0,43.1103,43.1795,43.1016,43.1709,7100.0
2014-05-23 13:20:00,49.88,49.97,49.88,49.95,10600.0,43.1709,43.2488,43.1709,43.2315,10600.0
2014-05-23 13:25:00,49.95,50.03,49.95,49.97,7300.0,43.2315,43.3007,43.2315,43.2488,7300.0
2014-05-23 13:30:00,49.97,49.99,49.93,49.97,2800.0,43.2488,43.2661,43.2142,43.2488,2800.0
2014-05-23 13:35:00,49.97,50.03,49.97,49.99,3800.0,43.2488,43.3007,43.2488,43.2661,3800.0
2014-05-23 13:40:00,49.99,50.02,49.98,49.99,4100.0,43.2661,43.2921,43.2574,43.2661,4100.0
2014-05-23 13:45:00,49.99,50.03,49.94,49.95,5500.0,43.2661,43.3007,43.2228,43.2315,5500.0
2014-05-23 13:50:00,49.96,50.01,49.95,49.98,2800.0,43.2401,43.2834,43.2315,43.2574,2800.0
2014-05-23 13:55:00,49.98,50.01,49.97,50.0,5400.0,43.2574,43.2834,43.2488,43.2747,5400.0
2014-05-23 14:00:00,49.98,50.04,49.98,49.98,5200.0,43.2574,43.3094,43.2574,43.2574,5200.0
2014-05-23 14:05:00,49.97,49.98,49.94,49.95,7900.0,43.2488,43.2574,43.2228,43.2315,7900.0
2014-05-23 14:10:00,49.95,49.98,49.9,49.92,5100.0,43.2315,43.2574,43.1882,43.2055,5100.0
2014-05-23 14:15:00,49.92,49.94,49.9,49.91,3300.0,43.2055,43.2228,43.1882,43.1968,3300.0
2014-05-23 14:20:00,49.9,49.97,49.9,49.96,5800.0,43.1882,43.2488,43.1882,43.2401,5800.0
2014-05-23 14:25:00,49.96,50.0,49.96,50.0,4500.0,43.2401,43.2747,43.2401,43.2747,4500.0
2014-05-23 14:30:00,50.0,50.01,49.99,49.99,2600.0,43.2747,43.2834,43.2661,43.2661,2600.0
2014-05-23 14:35:00,50.01,50.04,50.01,50.03,2600.0,43.2834,43.3094,43.2834,43.3007,2600.0
2014-05-23 14:40:00,50.04,50.04,50.0,50.01,5200.0,43.3094,43.3094,43.2747,43.2834,5200.0
2014-05-23 14:45:00,50.01,50.01,49.95,49.98,32200.0,43.2834,43.2834,43.2315,43.2574,32200.0
2014-05-23 14:50:00,49.98,50.0,49.97,50.0,4800.0,43.2574,43.2747,43.2488,43.2747,4800.0
2014-05-23 14:55:00,50.0,50.03,50.0,50.0,9100.0,43.2747,43.3007,43.2747,43.2747,9100.0
2014-05-23 15:00:00,50.0,50.01,49.96,49.97,23100.0,43.2747,43.2834,43.2401,43.2488,23100.0
2014-05-23 15:05:00,49.97,49.99,49.96,49.98,2900.0,43.2488,43.2661,43.2401,43.2574,2900.0
2014-05-23 15:10:00,49.98,50.04,49.97,50.0,5400.0,43.2574,43.3094,43.2488,43.2747,5400.0
2014-05-23 15:15:00,50.01,50.04,50.01,50.03,12800.0,43.2834,43.3094,43.2834,43.3007,12800.0
2014-05-23 15:20:00,50.04,50.19,50.03,50.18,14800.0,43.3094,43.4392,43.3007,43.4305,14800.0
2014-05-23 15:25:00,50.18,50.18,50.08,50.1,10200.0,43.4305,43.4305,43.344,43.3613,10200.0
2014-05-23 15:30:00,50.08,50.09,50.06,50.07,6600.0,43.344,43.3526,43.3267,43.3353,6600.0
2014-05-23 15:35:00,50.07,50.08,50.04,50.07,5200.0,43.3353,43.344,43.3094,43.3353,5200.0
2014-05-23 15:40:00,50.07,50.1,50.06,50.07,6200.0,43.3353,43.3613,43.3267,43.3353,6200.0
2014-05-23 15:45:00,50.08,50.1,50.05,50.06,13200.0,43.344,43.3613,43.318,43.3267,13200.0
2014-05-23 15:50:00,50.05,50.07,50.03,50.04,8900.0,43.318,43.3353,43.3007,43.3094,8900.0
2014-05-23 15:55:00,50.04,50.06,49.99,50.03,40700.0,43.3094,43.3267,43.2661,43.3007,40700.0
2014-05-27 09:30:00,50.13,50.43,49.94,50.0,33100.0,43.3873,43.6469,43.2228,43.2747,33100.0
2014-05-27 09:35:00,49.93,50.01,49.62,49.81,14300.0,43.2142,43.2834,42.9459,43.1103,14300.0
2014-05-27 09:40:00,49.71,49.81,49.36,49.5,39000.0,43.0238,43.1103,42.7208,42.842,39000.0
2014-05-27 09:45:00,49.48,49.64,49.36,49.39,26900.0,42.8247,42.9632,42.7208,42.7468,26900.0
2014-05-27 09:50:00,49.37,49.5,49.37,49.44,20300.0,42.7295,42.842,42.7295,42.7901,20300.0
2014-05-27 09:55:00,49.46,49.49,49.41,49.42,6900.0,42.8074,42.8333,42.7641,42.7728,6900.0
2014-05-27 10:00:00,49.41,49.48,49.41,49.48,8400.0,42.7641,42.8247,42.7641,42.8247,8400.0
2014-05-27 10:05:00,49.5,49.65,49.49,49.55,23400.0,42.842,42.9718,42.8333,42.8853,23400.0
2014-05-27 10:10:00,49.55,49.59,49.54,49.59,3800.0,42.8853,42.9199,42.8766,42.9199,3800.0
2014-05-27 10:15:00,49.58,49.64,49.58,49.63,12000.0,42.9112,42.9632,42.9112,42.9545,12000.0
2014-05-27 10:20:00,49.62,49.62,49.58,49.58,7500.0,42.9459,42.9459,42.9112,42.9112,7500.0
2014-05-27 10:25:00,49.6,49.64,49.58,49.6,4900.0,42.9285,42.9632,42.9112,42.9285,4900.0
2014-05-27 10:30:00,49.61,49.64,49.6,49.64,3500.0,42.9372,42.9632,42.9285,42.9632,3500.0
2014-05-27 10:35:00,49.64,49.65,49.58,49.59,6500.0,42.9632,42.9718,42.9112,42.9199,6500.0
2014-05-27 10:40:00,49.59,49.64,49.57,49.57,4700.0,42.9199,42.9632,42.9026,42.9026,4700.0
2014-05-27 10:45:00,49.56,49.6,49.53,49.6,12200.0,42.8939,42.9285,42.868,42.9285,12200.0
2014-05-27 10:50:00,49.6,49.6,49.53,49.55,12600.0,42.9285,42.9285,42.868,42.8853,12600.0
2014-05-27 10:55:00,49.54,49.54,49.53,49.54,3500.0,42.8766,42.8766,42.868,42.8766,3500.0
2014-05-27 11:00:00,49.53,49.55,49.52,49.52,2700.0,42.868,42.8853,42.8593,42.8593,2700.0
2014-05-27 11:05:00,49.53,49.59,49.53,49.58,3600.0,42.868,42.9199,42.868,42.9112,3600.0
2014-05-27 11:10:00,49.59,49.59,49.53,49.53,4400.0,42.9199,42.9199,42.868,42.868,4400.0
2014-05-27 11:15:00,49.53,49.58,49.52,49.57,4800.0,42.868,42.9112,42.8593,42.9026,4800.0
2014-05-27 11:20:00,49.55,49.55,49.51,49.51,1800.0,42.8853,42.8853,42.8507,42.8507,1800.0
2014-05-27 11:25:00,49.54,49.55,49.48,49.48,9900.0,42.8766,42.8853,42.8247,42.8247,9900.0
2014-05-27 11:30:00,49.49,49.57,49.49,49.57,9900.0,42.8333,42.9026,42.8333,42.9026,9900.0
2014-05-27 11:35:00,49.55,49.57,49.53,49.53,4400.0,42.8853,42.9026,42.868,42.868,4400.0
2014-05-27 11:40:00,49.54,49.55,49.5,49.51,4900.0,42.8766,42.8853,42.842,42.8507,4900.0
2014-05-27 11:45:00,49.5,49.51,49.48,49.51,11000.0,42.842,42.8507,42.8247,42.8507,11000.0
2014-05-27 11:50:00,49.49,49.58,49.49,49.58,9000.0,42.8333,42.9112,42.8333,42.9112,9000.0
2014-05-27 11:55:00,49.57,49.59,49.56,49.57,4900.0,42.9026,42.9199,42.8939,42.9026,4900.0
2014-05-27 12:00:00,49.55,49.57,49.54,49.54,3900.0,42.8853,42.9026,42.8766,42.8766,3900.0
2014-05-27 12:05:00,49.54,49.55,49.48,49.49,9800.0,42.8766,42.8853,42.8247,42.8333,9800.0
2014-05-27 12:10:00,49.49,49.5,49.48,49.48,4100.0,42.8333,42.842,42.8247,42.8247,4100.0
2014-05-27 12:15:00,49.48,49.48,49.48,49.48,2400.0,42.8247,42.8247,42.8247,42.8247,2400.0
2014-05-27 12:20:00,49.48,49.48,49.45,49.45,6800.0,42.8247,42.8247,42.7987,42.7987,6800.0
2014-05-27 12:25:00,49.45,49.46,49.37,49.37,7500.0,42.7987,42.8074,42.7295,42.7295,7500.0
2014-05-27 12:30:00,49.37,49.38,49.35,49.35,3700.0,42.7295,42.7381,42.7122,42.7122,3700.0
2014-05-27 12:35:00,49.35,49.41,49.35,49.4,4800.0,42.7122,42.7641,42.7122,42.7554,4800.0
2014-05-27 12:40:00,49.4,49.47,49.4,49.46,1900.0,42.7554,42.816,42.7554,42.8074,1900.0
2014-05-27 12:45:00,49.46,49.49,49.46,49.49,1800.0,42.8074,42.8333,42.8074,42.8333,1800.0
2014-05-27 12:50:00,49.49,49.5,49.46,49.48,2600.0,42.8333,42.842,42.8074,42.8247,2600.0
2014-05-27 12:55:00,49.48,49.48,49.46,49.48,2900.0,42.8247,42.8247,42.8074,42.8247,2900.0
2014-05-27 13:00:00,49.47,49.48,49.46,49.46,1900.0,42.816,42.8247,42.8074,42.8074,1900.0
2014-05-27 13:05:00,49.46,49.47,49.44,49.45,9300.0,42.8074,42.816,42.7901,42.7987,9300.0
2014-05-27 13:10:00,49.45,49.45,49.44,49.45,3100.0,42.7987,42.7987,42.7901,42.7987,3100.0
2014-05-27 13:15:00,49.45,49.5,49.45,49.5,2900.0,42.7987,42.842,42.7987,42.842,2900.0
2014-05-27 13:20:00,49.49,49.5,49.47,49.47,6300.0,42.8333,42.842,42.816,42.816,6300.0
2014-05-27 13:25:00,49.47,49.47,49.42,49.42,2900.0,42.816,42.816,42.7728,42.7728,2900.0
2014-05-27 13:30:00,49.43,49.44,49.42,49.42,3000.0,42.7814,42.7901,42.7728,42.7728,3000.0
2014-05-27 13:35:00,49.41,49.43,49.4,49.43,5500.0,42.7641,42.7814,42.7554,42.7814,5500.0
2014-05-27 13:40:00,49.43,49.44,49.43,49.43,2700.0,42.7814,42.7901,42.7814,42.7814,2700.0
2014-05-27 13:45:00,49.43,49.43,49.42,49.43,800.0,42.7814,42.7814,42.7728,42.7814,800.0
2014-05-27 13:50:00,49.42,49.48,49.42,49.48,6100.0,42.7728,42.8247,42.7728,42.8247,6100.0
2014-05-27 13:55:00,49.49,49.5,49.49,49.49,4400.0,42.8333,42.842,42.8333,42.8333,4400.0
2014-05-27 14:00:00,49.5,49.53,49.5,49.53,7400.0,42.842,42.868,42.842,42.868,7400.0
2014-05-27 14:05:00,49.53,49.53,49.49,49.51,17900.0,42.868,42.868,42.8333,42.8507,17900.0
2014-05-27 14:10:00,49.51,49.54,49.46,49.54,36900.0,42.8507,42.8766,42.8074,42.8766,36900.0
2014-05-27 14:15:00,49.54,49.57,49.54,49.56,8900.0,42.8766,42.9026,42.8766,42.8939,8900.0
2014-05-27 14:20:00,49.56,49.58,49.55,49.58,13400.0,42.8939,42.9112,42.8853,42.9112,13400.0
2014-05-27 14:25:00,49.59,49.6,49.58,49.58,6000.0,42.9199,42.9285,42.9112,42.9112,6000.0
2014-05-27 14:30:00,49.58,49.62,49.58,49.61,10000.0,42.9112,42.9459,42.9112,42.9372,10000.0
2014-05-27 14:35:00,49.61,49.62,49.58,49.58,12900.0,42.9372,42.9459,42.9112,42.9112,12900.0
2014-05-27 14:40:00,49.58,49.62,49.58,49.62,6500.0,42.9112,42.9459,42.9112,42.9459,6500.0
2014-05-27 14:45:00,49.61,49.62,49.58,49.58,9200.0,42.9372,42.9459,42.9112,42.9112,9200.0
2014-05-27 14:50:00,49.58,49.62,49.58,49.59,11700.0,42.9112,42.9459,42.9112,42.9199,11700.0
2014-05-27 14:55:00,49.6,49.6,49.58,49.59,3800.0,42.9285,42.9285,42.9112,42.9199,3800.0
2014-05-27 15:00:00,49.6,49.62,49.58,49.61,8100.0,42.9285,42.9459,42.9112,42.9372,8100.0
2014-05-27 15:05:00,49.6,49.61,49.58,49.6,6500.0,42.9285,42.9372,42.9112,42.9285,6500.0
2014-05-27 15:10:00,49.6,49.62,49.58,49.62,6500.0,42.9285,42.9459,42.9112,42.9459,6500.0
2014-05-27 15:15:00,49.62,49.63,49.62,49.63,5400.0,42.9459,42.9545,42.9459,42.9545,5400.0
2014-05-27 15:20:00,49.63,49.64,49.61,49.64,11500.0,42.9545,42.9632,42.9372,42.9632,11500.0
2014-05-27 15:25:00,49.64,49.65,49.63,49.63,12800.0,42.9632,42.9718,42.9545,42.9545,12800.0
2014-05-27 15:30:00,49.64,49.64,49.63,49.63,6800.0,42.9632,42.9632,42.9545,42.9545,6800.0
2014-05-27 15:35:00,49.63,49.65,49.63,49.65,11300.0,42.9545,42.9718,42.9545,42.9718,11300.0
2014-05-27 15:40:00,49.65,49.68,49.63,49.66,12900.0,42.9718,42.9978,42.9545,42.9805,12900.0
2014-05-27 15:45:00,49.65,49.66,49.64,49.64,22100.0,42.9718,42.9805,42.9632,42.9632,22100.0
2014-05-27 15:50:00,49.65,49.67,49.64,49.65,18300.0,42.9718,42.9891,42.9632,42.9718,18300.0
2014-05-27 15:55:00,49.66,49.67,49.61,49.63,31000.0,42.9805,42.9891,42.9372,42.9545,31000.0
2014-05-28 09:30:00,49.54,49.87,49.52,49.84,23500.0,42.8766,43.1622,42.8593,43.1363,23500.0
2014-05-28 09:35:00,49.85,49.85,49.58,49.71,4500.0,43.1449,43.1449,42.9112,43.0238,4500.0
2014-05-28 09:40:00,49.73,49.73,49.63,49.69,14200.0,43.0411,43.0411,42.9545,43.0064,14200.0
2014-05-28 09:45:00,49.69,49.74,49.67,49.71,3200.0,43.0064,43.0497,42.9891,43.0238,3200.0
2014-05-28 09:50:00,49.71,49.8,49.71,49.8,5200.0,43.0238,43.1016,43.0238,43.1016,5200.0
2014-05-28 09:55:00,49.79,49.8,49.65,49.65,4700.0,43.093,43.1016,42.9718,42.9718,4700.0
2014-05-28 10:00:00,49.65,49.73,49.6,49.64,15100.0,42.9718,43.0411,42.9285,42.9632,15100.0
2014-05-28 10:05:00,49.66,49.72,49.64,49.64,21600.0,42.9805,43.0324,42.9632,42.9632,21600.0
2014-05-28 10:10:00,49.63,49.64,49.59,49.62,10000.0,42.9545,42.9632,42.9199,42.9459,10000.0
2014-05-28 10:15:00,49.62,49.63,49.62,49.62,4000.0,42.9459,42.9545,42.9459,42.9459,4000.0
2014-05-28 10:20:00,49.63,49.63,49.59,49.63,3200.0,42.9545,42.9545,42.9199,42.9545,3200.0
2014-05-28 10:25:00,49.63,49.64,49.55,49.56,3700.0,42.9545,42.9632,42.8853,42.8939,3700.0
2014-05-28 10:30:00,49.54,49.54,49.44,49.45,5200.0,42.8766,42.8766,42.7901,42.7987,5200.0
2014-05-28 10:35:00,49.45,49.46,49.4,49.4,3400.0,42.7987,42.8074,42.7554,42.7554,3400.0
2014-05-28 10:40:00,49.41,49.41,49.35,49.38,9000.0,42.7641,42.7641,42.7122,42.7381,9000.0
2014-05-28 10:45:00,49.38,49.41,49.34,49.41,4600.0,42.7381,42.7641,42.7035,42.7641,4600.0
2014-05-28 10:50:00,49.41,49.43,49.38,49.38,2000.0,42.7641,42.7814,42.7381,42.7381,2000.0
2014-05-28 10:55:00,49.38,49.4,49.33,49.35,4600.0,42.7381,42.7554,42.6949,42.7122,4600.0
2014-05-28 11:00:00,49.38,49.44,49.35,49.44,4400.0,42.7381,42.7901,42.7122,42.7901,4400.0
2014-05-28 11:05:00,49.43,49.52,49.42,49.52,11700.0,42.7814,42.8593,42.7728,42.8593,11700.0
2014-05-28 11:10:00,49.52,49.55,49.51,49.52,8500.0,42.8593,42.8853,42.8507,42.8593,8500.0
2014-05-28 11:15:00,49.51,49.64,49.5,49.64,14900.0,42.8507,42.9632,42.842,42.9632,14900.0
2014-05-28 11:20:00,49.64,49.68,49.64,49.68,3100.0,42.9632,42.9978,42.9632,42.9978,3100.0
2014-05-28 11:25:00,49.67,49.7,49.67,49.69,2300.0,42.9891,43.0151,42.9891,43.0064,2300.0
2014-05-28 11:30:00,49.7,49.74,49.7,49.73,2300.0,43.0151,43.0497,43.0151,43.0411,2300.0
2014-05-28 11:35:00,49.75,49.82,49.75,49.82,3200.0,43.0584,43.119,43.0584,43.119,3200.0
2014-05-28 11:40:00,49.81,49.81,49.71,49.77,4700.0,43.1103,43.1103,43.0238,43.0757,4700.0
2014-05-28 11:45:00,49.76,49.76,49.73,49.74,1700.0,43.067,43.067,43.0411,43.0497,1700.0
2014-05-28 11:50:00,49.73,49.76,49.72,49.74,3500.0,43.0411,43.067,43.0324,43.0497,3500.0
2014-05-28 11:55:00,49.76,49.81,49.75,49.81,5600.0,43.067,43.1103,43.0584,43.1103,5600.0
2014-05-28 12:00:00,49.82,49.82,49.81,49.82,400.0,43.119,43.119,43.1103,43.119,400.0
2014-05-28 12:05:00,49.82,49.85,49.81,49.85,1800.0,43.119,43.1449,43.1103,43.1449,1800.0
2014-05-28 12:10:00,49.84,49.85,49.82,49.84,900.0,43.1363,43.1449,43.119,43.1363,900.0
2014-05-28 12:15:00,49.86,49.86,49.81,49.84,1700.0,43.1536,43.1536,43.1103,43.1363,1700.0
2014-05-28 12:20:00,49.84,49.84,49.81,49.83,800.0,43.1363,43.1363,43.1103,43.1276,800.0
2014-05-28 12:25:00,49.84,49.86,49.84,49.85,1300.0,43.1363,43.1536,43.1363,43.1449,1300.0
2014-05-28 12:30:00,49.86,49.88,49.86,49.88,1400.0,43.1536,43.1709,43.1536,43.1709,1400.0
2014-05-28 12:35:00,49.88,49.89,49.88,49.89,1000.0,43.1709,43.1795,43.1709,43.1795,1000.0
2014-05-28 12:40:00,49.9,49.9,49.87,49.88,6000.0,43.1882,43.1882,43.1622,43.1709,6000.0
2014-05-28 12:45:00,49.87,49.88,49.82,49.83,7000.0,43.1622,43.1709,43.119,43.1276,7000.0
2014-05-28 12:50:00,49.83,49.83,49.78,49.81,2800.0,43.1276,43.1276,43.0843,43.1103,2800.0
2014-05-28 12:55:00,49.78,49.8,49.76,49.77,4500.0,43.0843,43.1016,43.067,43.0757,4500.0
2014-05-28 13:00:00,49.78,49.8,49.76,49.77,6400.0,43.0843,43.1016,43.067,43.0757,6400.0
2014-05-28 13:05:00,49.77,49.78,49.71,49.74,2900.0,43.0757,43.0843,43.0238,43.0497,2900.0
2014-05-28 13:10:00,49.74,49.8,49.74,49.78,1900.0,43.0497,43.1016,43.0497,43.0843,1900.0
2014-05-28 13:15:00,49.79,49.81,49.79,49.8,1900.0,43.093,43.1103,43.093,43.1016,1900.0
2014-05-28 13:20:00,49.8,49.88,49.77,49.79,9800.0,43.1016,43.1709,43.0757,43.093,9800.0
2014-05-28 13:25:00,49.78,49.78,49.78,49.78,100.0,43.0843,43.0843,43.0843,43.0843,100.0
2014-05-28 13:30:00,49.76,49.79,49.76,49.79,2400.0,43.067,43.093,43.067,43.093,2400.0
2014-05-28 13:35:00,49.79,49.79,49.76,49.78,2200.0,43.093,43.093,43.067,43.0843,2200.0
2014-05-28 13:40:00,49.76,49.77,49.72,49.74,2400.0,43.067,43.0757,43.0324,43.0497,2400.0
2014-05-28 13:45:00,49.73,49.75,49.73,49.74,2000.0,43.0411,43.0584,43.0411,43.0497,2000.0
2014-05-28 13:50:00,49.73,49.75,49.69,49.74,3600.0,43.0411,43.0584,43.0064,43.0497,3600.0
2014-05-28 13:55:00,49.74,49.74,49.71,49.71,3300.0,43.0497,43.0497,43.0238,43.0238,3300.0
2014-05-28 14:00:00,49.71,49.71,49.67,49.69,5600.0,43.0238,43.0238,42.9891,43.0064,5600.0
2014-05-28 14:05:00,49.68,49.68,49.58,49.6,8700.0,42.9978,42.9978,42.9112,42.9285,8700.0
2014-05-28 14:10:00,49.6,49.63,49.59,49.59,6000.0,42.9285,42.9545,42.9199,42.9199,6000.0
2014-05-28 14:15:00,49.6,49.62,49.58,49.61,4000.0,42.9285,42.9459,42.9112,42.9372,4000.0
2014-05-28 14:20:00,49.62,49.62,49.59,49.61,6300.0,42.9459,42.9459,42.9199,42.9372,6300.0
2014-05-28 14:25:00,49.61,49.62,49.6,49.6,4800.0,42.9372,42.9459,42.9285,42.9285,4800.0
2014-05-28 14:30:00,49.6,49.61,49.53,49.55,5600.0,42.9285,42.9372,42.868,42.8853,5600.0
2014-05-28 14:35:00,49.53,49.58,49.53,49.58,6100.0,42.868,42.9112,42.868,42.9112,6100.0
2014-05-28 14:40:00,49.58,49.59,49.55,49.58,2900.0,42.9112,42.9199,42.8853,42.9112,2900.0
2014-05-28 14:45:00,49.58,49.58,49.54,49.58,4000.0,42.9112,42.9112,42.8766,42.9112,4000.0
2014-05-28 14:50:00,49.57,49.59,49.56,49.59,3800.0,42.9026,42.9199,42.8939,42.9199,3800.0
2014-05-28 14:55:00,49.58,49.59,49.58,49.59,4000.0,42.9112,42.9199,42.9112,42.9199,4000.0
2014-05-28 15:00:00,49.59,49.68,49.58,49.66,7100.0,42.9199,42.9978,42.9112,42.9805,7100.0
2014-05-28 15:05:00,49.65,49.66,49.61,49.66,4000.0,42.9718,42.9805,42.9372,42.9805,4000.0
2014-05-28 15:10:00,49.65,49.67,49.65,49.65,3800.0,42.9718,42.9891,42.9718,42.9718,3800.0
2014-05-28 15:15:00,49.64,49.66,49.64,49.65,3500.0,42.9632,42.9805,42.9632,42.9718,3500.0
2014-05-28 15:20:00,49.66,49.67,49.63,49.67,4700.0,42.9805,42.9891,42.9545,42.9891,4700.0
2014-05-28 15:25:00,49.67,49.7,49.67,49.67,4200.0,42.9891,43.0151,42.9891,42.9891,4200.0
2014-05-28 15:30:00,49.67,49.67,49.64,49.65,3100.0,42.9891,42.9891,42.9632,42.9718,3100.0
2014-05-28 15:35:00,49.65,49.68,49.64,49.67,6500.0,42.9718,42.9978,42.9632,42.9891,6500.0
2014-05-28 15:40:00,49.67,49.68,49.66,49.67,4800.0,42.9891,42.9978,42.9805,42.9891,4800.0
2014-05-28 15:45:00,49.66,49.68,49.64,49.68,13400.0,42.9805,42.9978,42.9632,42.9978,13400.0
2014-05-28 15:50:00,49.67,49.68,49.62,49.63,8400.0,42.9891,42.9978,42.9459,42.9545,8400.0
2014-05-28 15:55:00,49.63,49.64,49.6,49.62,35500.0,42.9545,42.9632,42.9285,42.9459,35500.0
2014-05-29 09:30:00,49.84,49.84,49.67,49.8,20800.0,43.1363,43.1363,42.9891,43.1016,20800.0
2014-05-29 09:35:00,49.8,50.29,49.77,50.25,30700.0,43.1016,43.5257,43.0757,43.4911,30700.0
2014-05-29 09:40:00,50.25,50.36,50.2,50.27,20000.0,43.4911,43.5863,43.4478,43.5084,20000.0
2014-05-29 09:45:00,50.29,50.3,50.13,50.27,18700.0,43.5257,43.5344,43.3873,43.5084,18700.0
2014-05-29 09:50:00,50.3,50.36,50.2,50.33,16400.0,43.5344,43.5863,43.4478,43.5604,16400.0
2014-05-29 09:55:00,50.35,50.46,50.35,50.46,14500.0,43.5777,43.6729,43.5777,43.6729,14500.0
2014-05-29 10:00:00,50.44,50.44,50.15,50.21,19000.0,43.6556,43.6556,43.4046,43.4565,19000.0
2014-05-29 10:05:00,50.2,50.21,50.12,50.21,8300.0,43.4478,43.4565,43.3786,43.4565,8300.0
2014-05-29 10:10:00,50.21,50.24,50.13,50.24,6300.0,43.4565,43.4825,43.3873,43.4825,6300.0
2014-05-29 10:15:00,50.23,50.29,50.18,50.29,7900.0,43.4738,43.5257,43.4305,43.5257,7900.0
2014-05-29 10:20:00,50.29,50.38,50.28,50.38,4000.0,43.5257,43.6036,43.5171,43.6036,4000.0
2014-05-29 10:25:00,50.39,50.5,50.39,50.5,7000.0,43.6123,43.7075,43.6123,43.7075,7000.0
2014-05-29 10:30:00,50.46,50.53,50.45,50.49,6100.0,43.6729,43.7335,43.6642,43.6988,6100.0
2014-05-29 10:35:00,50.47,50.52,50.45,50.52,3400.0,43.6815,43.7248,43.6642,43.7248,3400.0
2014-05-29 10:40:00,50.52,50.56,50.49,50.56,4000.0,43.7248,43.7594,43.6988,43.7594,4000.0
2014-05-29 10:45:00,50.53,50.56,50.52,50.54,6200.0,43.7335,43.7594,43.7248,43.7421,6200.0
2014-05-29 10:50:00,50.55,50.55,50.5,50.51,3800.0,43.7508,43.7508,43.7075,43.7161,3800.0
2014-05-29 10:55:00,50.51,50.51,50.4,50.42,4600.0,43.7161,43.7161,43.6209,43.6383,4600.0
2014-05-29 11:00:00,50.43,50.47,50.42,50.47,3400.0,43.6469,43.6815,43.6383,43.6815,3400.0
2014-05-29 11:05:00,50.48,50.55,50.46,50.55,2900.0,43.6902,43.7508,43.6729,43.7508,2900.0
2014-05-29 11:10:00,50.57,50.7,50.55,50.69,4900.0,43.7681,43.8806,43.7508,43.8719,4900.0
2014-05-29 11:15:00,50.67,50.74,50.67,50.7,6100.0,43.8546,43.9152,43.8546,43.8806,6100.0
2014-05-29 11:20:00,50.66,50.7,50.63,50.7,3500.0,43.846,43.8806,43.82,43.8806,3500.0
2014-05-29 11:25:00,50.67,50.7,50.64,50.67,5600.0,43.8546,43.8806,43.8287,43.8546,5600.0
2014-05-29 11:30:00,50.68,50.7,50.57,50.57,3000.0,43.8633,43.8806,43.7681,43.7681,3000.0
2014-05-29 11:35:00,50.57,50.64,50.55,50.63,1700.0,43.7681,43.8287,43.7508,43.82,1700.0
2014-05-29 11:40:00,50.63,50.64,50.54,50.54,3300.0,43.82,43.8287,43.7421,43.7421,3300.0
2014-05-29 11:45:00,50.58,50.58,50.43,50.43,5300.0,43.7767,43.7767,43.6469,43.6469,5300.0
2014-05-29 11:50:00,50.44,50.5,50.44,50.5,2500.0,43.6556,43.7075,43.6556,43.7075,2500.0
2014-05-29 11:55:00,50.5,50.5,50.36,50.45,4900.0,43.7075,43.7075,43.5863,43.6642,4900.0
2014-05-29 12:00:00,50.46,50.49,50.43,50.43,3200.0,43.6729,43.6988,43.6469,43.6469,3200.0
2014-05-29 12:05:00,50.45,50.47,50.39,50.39,9200.0,43.6642,43.6815,43.6123,43.6123,9200.0
2014-05-29 12:10:00,50.4,50.4,50.32,50.33,5100.0,43.6209,43.6209,43.5517,43.5604,5100.0
2014-05-29 12:15:00,50.36,50.39,50.35,50.39,2300.0,43.5863,43.6123,43.5777,43.6123,2300.0
2014-05-29 12:20:00,50.39,50.41,50.32,50.32,3400.0,43.6123,43.6296,43.5517,43.5517,3400.0
2014-05-29 12:25:00,50.32,50.32,50.27,50.29,2000.0,43.5517,43.5517,43.5084,43.5257,2000.0
2014-05-29 12:30:00,50.27,50.27,50.2,50.2,3500.0,43.5084,43.5084,43.4478,43.4478,3500.0
2014-05-29 12:35:00,50.23,50.27,50.22,50.24,6300.0,43.4738,43.5084,43.4652,43.4825,6300.0
2014-05-29 12:40:00,50.24,50.24,50.14,50.15,2900.0,43.4825,43.4825,43.3959,43.4046,2900.0
2014-05-29 12:45:00,50.19,50.21,50.15,50.19,4500.0,43.4392,43.4565,43.4046,43.4392,4500.0
2014-05-29 12:50:00,50.19,50.2,50.1,50.1,8800.0,43.4392,43.4478,43.3613,43.3613,8800.0
2014-05-29 12:55:00,50.1,50.11,50.04,50.11,5200.0,43.3613,43.3699,43.3094,43.3699,5200.0
2014-05-29 13:00:00,50.11,50.19,50.11,50.18,3800.0,43.3699,43.4392,43.3699,43.4305,3800.0
2014-05-29 13:05:00,50.18,50.22,50.18,50.22,2300.0,43.4305,43.4652,43.4305,43.4652,2300.0
2014-05-29 13:10:00,50.21,50.22,50.19,50.19,4400.0,43.4565,43.4652,43.4392,43.4392,4400.0
2014-05-29 13:15:00,50.19,50.2,50.19,50.19,2400.0,43.4392,43.4478,43.4392,43.4392,2400.0
2014-05-29 13:20:00,50.19,50.24,50.19,50.19,4600.0,43.4392,43.4825,43.4392,43.4392,4600.0
2014-05-29 13:25:00,50.23,50.23,50.2,50.2,1300.0,43.4738,43.4738,43.4478,43.4478,1300.0
2014-05-29 13:30:00,50.19,50.21,50.19,50.2,4300.0,43.4392,43.4565,43.4392,43.4478,4300.0
2014-05-29 13:35:00,50.19,50.21,50.19,50.19,3500.0,43.4392,43.4565,43.4392,43.4392,3500.0
2014-05-29 13:40:00,50.2,50.2,50.19,50.19,4600.0,43.4478,43.4478,43.4392,43.4392,4600.0
2014-05-29 13:45:00,50.19,50.21,50.19,50.19,6000.0,43.4392,43.4565,43.4392,43.4392,6000.0
2014-05-29 13:50:00,50.19,50.2,50.17,50.18,8000.0,43.4392,43.4478,43.4219,43.4305,8000.0
2014-05-29 13:55:00,50.18,50.19,50.18,50.18,7400.0,43.4305,43.4392,43.4305,43.4305,7400.0
2014-05-29 14:00:00,50.18,50.21,50.18,50.18,9500.0,43.4305,43.4565,43.4305,43.4305,9500.0
2014-05-29 14:05:00,50.18,50.2,50.15,50.16,4000.0,43.4305,43.4478,43.4046,43.4132,4000.0
2014-05-29 14:10:00,50.15,50.17,50.14,50.14,2800.0,43.4046,43.4219,43.3959,43.3959,2800.0
2014-05-29 14:15:00,50.16,50.16,50.13,50.13,3600.0,43.4132,43.4132,43.3873,43.3873,3600.0
2014-05-29 14:20:00,50.15,50.18,50.13,50.17,6400.0,43.4046,43.4305,43.3873,43.4219,6400.0
2014-05-29 14:25:00,50.18,50.18,50.13,50.13,3900.0,43.4305,43.4305,43.3873,43.3873,3900.0
2014-05-29 14:30:00,50.13,50.15,50.12,50.13,4400.0,43.3873,43.4046,43.3786,43.3873,4400.0
2014-05-29 14:35:00,50.14,50.21,50.14,50.18,6400.0,43.3959,43.4565,43.3959,43.4305,6400.0
2014-05-29 14:40:00,50.18,50.18,50.14,50.15,2700.0,43.4305,43.4305,43.3959,43.4046,2700.0
2014-05-29 14:45:00,50.15,50.16,50.14,50.14,2100.0,43.4046,43.4132,43.3959,43.3959,2100.0
2014-05-29 14:50:00,50.14,50.21,50.14,50.17,3400.0,43.3959,43.4565,43.3959,43.4219,3400.0
2014-05-29 14:55:00,50.17,50.19,50.17,50.17,2400.0,43.4219,43.4392,43.4219,43.4219,2400.0
2014-05-29 15:00:00,50.17,50.21,50.17,50.17,6400.0,43.4219,43.4565,43.4219,43.4219,6400.0
2014-05-29 15:05:00,50.17,50.17,50.13,50.13,4200.0,43.4219,43.4219,43.3873,43.3873,4200.0
2014-05-29 15:10:00,50.14,50.16,50.13,50.15,3900.0,43.3959,43.4132,43.3873,43.4046,3900.0
2014-05-29 15:15:00,50.15,50.18,50.15,50.17,5800.0,43.4046,43.4305,43.4046,43.4219,5800.0
2014-05-29 15:20:00,50.18,50.21,50.16,50.16,9100.0,43.4305,43.4565,43.4132,43.4132,9100.0
2014-05-29 15:25:00,50.16,50.2,50.16,50.18,2900.0,43.4132,43.4478,43.4132,43.4305,2900.0
2014-05-29 15:30:00,50.18,50.2,50.17,50.19,6400.0,43.4305,43.4478,43.4219,43.4392,6400.0
2014-05-29 15:35:00,50.19,50.22,50.19,50.19,7200.0,43.4392,43.4652,43.4392,43.4392,7200.0
2014-05-29 15:40:00,50.19,50.2,50.17,50.18,9800.0,43.4392,43.4478,43.4219,43.4305,9800.0
2014-05-29 15:45:00,50.17,50.2,50.16,50.19,17500.0,43.4219,43.4478,43.4132,43.4392,17500.0
2014-05-29 15:50:00,50.2,50.2,50.16,50.18,19900.0,43.4478,43.4478,43.4132,43.4305,19900.0
2014-05-29 15:55:00,50.17,50.21,50.16,50.21,36700.0,43.4219,43.4565,43.4132,43.4565,36700.0
2014-05-30 09:30:00,50.3,50.3,50.06,50.1,11200.0,43.5344,43.5344,43.3267,43.3613,11200.0
2014-05-30 09:35:00,50.23,50.34,50.22,50.28,1800.0,43.4738,43.569,43.4652,43.5171,1800.0
2014-05-30 09:40:00,50.35,50.4,50.24,50.24,12900.0,43.5777,43.6209,43.4825,43.4825,12900.0
2014-05-30 09:45:00,50.23,50.28,50.13,50.22,8800.0,43.4738,43.5171,43.3873,43.4652,8800.0
2014-05-30 09:50:00,50.23,50.3,50.0,50.07,8000.0,43.4738,43.5344,43.2747,43.3353,8000.0
2014-05-30 09:55:00,50.12,50.29,50.05,50.15,10100.0,43.3786,43.5257,43.318,43.4046,10100.0
2014-05-30 10:00:00,50.11,50.24,50.11,50.15,3600.0,43.3699,43.4825,43.3699,43.4046,3600.0
2014-05-30 10:05:00,50.17,50.25,50.1,50.11,18000.0,43.4219,43.4911,43.3613,43.3699,18000.0
2014-05-30 10:10:00,50.1,50.23,50.01,50.14,15200.0,43.3613,43.4738,43.2834,43.3959,15200.0
2014-05-30 10:15:00,50.14,50.15,50.1,50.1,2700.0,43.3959,43.4046,43.3613,43.3613,2700.0
2014-05-30 10:20:00,50.09,50.12,50.09,50.1,1400.0,43.3526,43.3786,43.3526,43.3613,1400.0
2014-05-30 10:25:00,50.1,50.1,50.02,50.04,7300.0,43.3613,43.3613,43.2921,43.3094,7300.0
2014-05-30 10:30:00,50.05,50.09,50.01,50.09,2500.0,43.318,43.3526,43.2834,43.3526,2500.0
2014-05-30 10:35:00,50.06,50.06,49.91,49.92,5200.0,43.3267,43.3267,43.1968,43.2055,5200.0
2014-05-30 10:40:00,49.95,50.04,49.86,49.86,16500.0,43.2315,43.3094,43.1536,43.1536,16500.0
2014-05-30 10:45:00,49.9,49.9,49.9,49.9,2700.0,43.1882,43.1882,43.1882,43.1882,2700.0
2014-05-30 10:50:00,49.93,49.95,49.93,49.95,200.0,43.2142,43.2315,43.2142,43.2315,200.0
2014-05-30 10:55:00,49.98,49.99,49.97,49.98,1100.0,43.2574,43.2661,43.2488,43.2574,1100.0
2014-05-30 11:00:00,49.99,50.03,49.97,49.97,14600.0,43.2661,43.3007,43.2488,43.2488,14600.0
2014-05-30 11:05:00,49.98,49.98,49.97,49.98,2200.0,43.2574,43.2574,43.2488,43.2574,2200.0
2014-05-30 11:10:00,49.97,50.03,49.97,50.03,2200.0,43.2488,43.3007,43.2488,43.3007,2200.0
2014-05-30 11:15:00,50.06,50.07,50.04,50.04,3100.0,43.3267,43.3353,43.3094,43.3094,3100.0
2014-05-30 11:20:00,50.05,50.08,50.05,50.07,1100.0,43.318,43.344,43.318,43.3353,1100.0
2014-05-30 11:25:00,50.1,50.12,50.08,50.09,900.0,43.3613,43.3786,43.344,43.3526,900.0
2014-05-30 11:30:00,50.09,50.13,50.09,50.09,1200.0,43.3526,43.3873,43.3526,43.3526,1200.0
2014-05-30 11:35:00,50.08,50.15,50.08,50.12,1800.0,43.344,43.4046,43.344,43.3786,1800.0
2014-05-30 11:40:00,50.13,50.13,50.09,50.1,500.0,43.3873,43.3873,43.3526,43.3613,500.0
2014-05-30 11:45:00,50.11,50.12,50.11,50.12,800.0,43.3699,43.3786,43.3699,43.3786,800.0
2014-05-30 11:50:00,50.14,50.14,50.11,50.11,800.0,43.3959,43.3959,43.3699,43.3699,800.0
2014-05-30 11:55:00,50.14,50.14,50.11,50.14,1000.0,43.3959,43.3959,43.3699,43.3959,1000.0
2014-05-30 12:00:00,50.12,50.16,50.12,50.16,700.0,43.3786,43.4132,43.3786,43.4132,700.0
2014-05-30 12:05:00,50.13,50.13,50.07,50.07,1300.0,43.3873,43.3873,43.3353,43.3353,1300.0
2014-05-30 12:10:00,50.1,50.1,50.07,50.07,400.0,43.3613,43.3613,43.3353,43.3353,400.0
2014-05-30 12:15:00,50.07,50.12,50.07,50.12,2300.0,43.3353,43.3786,43.3353,43.3786,2300.0
2014-05-30 12:20:00,50.12,50.13,50.1,50.12,1200.0,43.3786,43.3873,43.3613,43.3786,1200.0
2014-05-30 12:25:00,50.07,50.11,50.07,50.11,1200.0,43.3353,43.3699,43.3353,43.3699,1200.0
2014-05-30 12:30:00,50.1,50.14,50.05,50.07,2700.0,43.3613,43.3959,43.318,43.3353,2700.0
2014-05-30 12:35:00,50.08,50.08,50.05,50.05,1200.0,43.344,43.344,43.318,43.318,1200.0
2014-05-30 12:40:00,50.06,50.07,50.03,50.05,1500.0,43.3267,43.3353,43.3007,43.318,1500.0
2014-05-30 12:45:00,50.08,50.08,50.06,50.06,1300.0,43.344,43.344,43.3267,43.3267,1300.0
2014-05-30 12:50:00,50.06,50.08,50.03,50.07,1000.0,43.3267,43.344,43.3007,43.3353,1000.0
2014-05-30 12:55:00,50.07,50.08,50.05,50.07,700.0,43.3353,43.344,43.318,43.3353,700.0
2014-05-30 13:00:00,50.03,50.08,50.03,50.08,1400.0,43.3007,43.344,43.3007,43.344,1400.0
2014-05-30 13:05:00,50.08,50.1,50.07,50.08,1600.0,43.344,43.3613,43.3353,43.344,1600.0
2014-05-30 13:10:00,50.08,50.08,50.08,50.08,400.0,43.344,43.344,43.344,43.344,400.0
2014-05-30 13:15:00,50.04,50.06,49.99,50.03,1700.0,43.3094,43.3267,43.2661,43.3007,1700.0
2014-05-30 13:20:00,50.05,50.05,50.02,50.03,1000.0,43.318,43.318,43.2921,43.3007,1000.0
2014-05-30 13:25:00,50.03,50.07,50.03,50.03,1600.0,43.3007,43.3353,43.3007,43.3007,1600.0
2014-05-30 13:30:00,50.01,50.04,50.01,50.02,1000.0,43.2834,43.3094,43.2834,43.2921,1000.0
2014-05-30 13:35:00,50.02,50.06,50.02,50.05,2300.0,43.2921,43.3267,43.2921,43.318,2300.0
2014-05-30 13:40:00,50.05,50.05,50.0,50.0,1100.0,43.318,43.318,43.2747,43.2747,1100.0
2014-05-30 13:45:00,50.0,50.01,49.97,49.97,6200.0,43.2747,43.2834,43.2488,43.2488,6200.0
2014-05-30 13:50:00,49.97,49.99,49.97,49.99,2700.0,43.2488,43.2661,43.2488,43.2661,2700.0
2014-05-30 13:55:00,49.98,49.99,49.97,49.98,1500.0,43.2574,43.2661,43.2488,43.2574,1500.0
2014-05-30 14:00:00,49.98,49.98,49.97,49.98,2500.0,43.2574,43.2574,43.2488,43.2574,2500.0
2014-05-30 14:05:00,49.98,50.0,49.98,49.98,4000.0,43.2574,43.2747,43.2574,43.2574,4000.0
2014-05-30 14:10:00,49.98,50.01,49.98,49.98,5900.0,43.2574,43.2834,43.2574,43.2574,5900.0
2014-05-30 14:15:00,49.98,49.99,49.97,49.98,3600.0,43.2574,43.2661,43.2488,43.2574,3600.0
2014-05-30 14:20:00,49.98,50.01,49.97,49.97,2700.0,43.2574,43.2834,43.2488,43.2488,2700.0
2014-05-30 14:25:00,49.98,49.99,49.97,49.99,1600.0,43.2574,43.2661,43.2488,43.2661,1600.0
2014-05-30 14:30:00,50.0,50.01,49.97,49.97,3500.0,43.2747,43.2834,43.2488,43.2488,3500.0
2014-05-30 14:35:00,49.97,49.98,49.97,49.97,3100.0,43.2488,43.2574,43.2488,43.2488,3100.0
2014-05-30 14:40:00,49.97,50.03,49.97,49.97,3200.0,43.2488,43.3007,43.2488,43.2488,3200.0
2014-05-30 14:45:00,49.97,49.99,49.97,49.99,2200.0,43.2488,43.2661,43.2488,43.2661,2200.0
2014-05-30 14:50:00,49.98,49.98,49.97,49.97,1100.0,43.2574,43.2574,43.2488,43.2488,1100.0
2014-05-30 14:55:00,49.97,49.98,49.97,49.97,3600.0,43.2488,43.2574,43.2488,43.2488,3600.0
2014-05-30 15:00:00,49.97,49.98,49.97,49.97,700.0,43.2488,43.2574,43.2488,43.2488,700.0
2014-05-30 15:05:00,50.0,50.02,49.99,50.0,1900.0,43.2747,43.2921,43.2661,43.2747,1900.0
2014-05-30 15:10:00,50.0,50.01,49.99,49.99,1600.0,43.2747,43.2834,43.2661,43.2661,1600.0
2014-05-30 15:15:00,49.99,49.99,49.97,49.97,2400.0,43.2661,43.2661,43.2488,43.2488,2400.0
2014-05-30 15:20:00,49.98,49.98,49.97,49.97,4800.0,43.2574,43.2574,43.2488,43.2488,4800.0
2014-05-30 15:25:00,49.97,49.98,49.97,49.97,2500.0,43.2488,43.2574,43.2488,43.2488,2500.0
2014-05-30 15:30:00,49.97,50.01,49.97,50.0,6600.0,43.2488,43.2834,43.2488,43.2747,6600.0
2014-05-30 15:35:00,50.01,50.05,50.0,50.0,6600.0,43.2834,43.318,43.2747,43.2747,6600.0
2014-05-30 15:40:00,50.01,50.03,50.01,50.03,5300.0,43.2834,43.3007,43.2834,43.3007,5300.0
2014-05-30 15:45:00,50.02,50.03,50.01,50.02,6800.0,43.2921,43.3007,43.2834,43.2921,6800.0
2014-05-30 15:50:00,50.04,50.08,50.04,50.05,8500.0,43.3094,43.344,43.3094,43.318,8500.0
2014-05-30 15:55:00,50.05,50.13,50.05,50.07,29100.0,43.318,43.3873,43.318,43.3353,29100.0
2014-06-02 09:30:00,50.07,50.23,50.05,50.1,52200.0,43.3353,43.4738,43.318,43.3613,52200.0
2014-06-02 09:35:00,50.1,50.1,49.82,49.82,7300.0,43.3613,43.3613,43.119,43.119,7300.0
2014-06-02 09:40:00,49.84,49.88,49.6,49.6,3700.0,43.1363,43.1709,42.9285,42.9285,3700.0
2014-06-02 09:45:00,49.6,49.69,49.53,49.56,5900.0,42.9285,43.0064,42.868,42.8939,5900.0
2014-06-02 09:50:00,49.55,49.64,49.52,49.64,22500.0,42.8853,42.9632,42.8593,42.9632,22500.0
2014-06-02 09:55:00,49.64,49.7,49.59,49.66,6300.0,42.9632,43.0151,42.9199,42.9805,6300.0
2014-06-02 10:00:00,49.63,49.65,49.6,49.65,17500.0,42.9545,42.9718,42.9285,42.9718,17500.0
2014-06-02 10:05:00,49.68,49.69,49.57,49.57,9500.0,42.9978,43.0064,42.9026,42.9026,9500.0
2014-06-02 10:10:00,49.56,49.58,49.53,49.54,21600.0,42.8939,42.9112,42.868,42.8766,21600.0
2014-06-02 10:15:00,49.54,49.54,49.53,49.54,7500.0,42.8766,42.8766,42.868,42.8766,7500.0
2014-06-02 10:20:00,49.58,49.58,49.47,49.5,5200.0,42.9112,42.9112,42.816,42.842,5200.0
2014-06-02 10:25:00,49.46,49.59,49.43,49.56,9900.0,42.8074,42.9199,42.7814,42.8939,9900.0
2014-06-02 10:30:00,49.54,49.63,49.45,49.61,15000.0,42.8766,42.9545,42.7987,42.9372,15000.0
2014-06-02 10:35:00,49.62,49.69,49.61,49.62,3900.0,42.9459,43.0064,42.9372,42.9459,3900.0
2014-06-02 10:40:00,49.63,49.68,49.63,49.67,3600.0,42.9545,42.9978,42.9545,42.9891,3600.0
2014-06-02 10:45:00,49.66,49.66,49.61,49.62,2600.0,42.9805,42.9805,42.9372,42.9459,2600.0
2014-06-02 10:50:00,49.61,49.62,49.57,49.57,5200.0,42.9372,42.9459,42.9026,42.9026,5200.0
2014-06-02 10:55:00,49.57,49.57,49.52,49.54,15000.0,42.9026,42.9026,42.8593,42.8766,15000.0
2014-06-02 11:00:00,49.53,49.56,49.5,49.54,7200.0,42.868,42.8939,42.842,42.8766,7200.0
2014-06-02 11:05:00,49.54,49.57,49.53,49.55,6300.0,42.8766,42.9026,42.868,42.8853,6300.0
2014-06-02 11:10:00,49.57,49.57,49.55,49.56,2800.0,42.9026,42.9026,42.8853,42.8939,2800.0
2014-06-02 11:15:00,49.56,49.57,49.53,49.53,4400.0,42.8939,42.9026,42.868,42.868,4400.0
2014-06-02 11:20:00,49.55,49.57,49.53,49.54,5500.0,42.8853,42.9026,42.868,42.8766,5500.0
2014-06-02 11:25:00,49.55,49.59,49.53,49.59,13200.0,42.8853,42.9199,42.868,42.9199,13200.0
2014-06-02 11:30:00,49.59,49.6,49.53,49.53,4200.0,42.9199,42.9285,42.868,42.868,4200.0
2014-06-02 11:35:00,49.56,49.58,49.54,49.56,3600.0,42.8939,42.9112,42.8766,42.8939,3600.0
2014-06-02 11:40:00,49.58,49.58,49.55,49.55,2500.0,42.9112,42.9112,42.8853,42.8853,2500.0
2014-06-02 11:45:00,49.57,49.58,49.54,49.54,2800.0,42.9026,42.9112,42.8766,42.8766,2800.0
2014-06-02 11:50:00,49.56,49.58,49.53,49.54,8700.0,42.8939,42.9112,42.868,42.8766,8700.0
2014-06-02 11:55:00,49.55,49.55,49.52,49.52,3200.0,42.8853,42.8853,42.8593,42.8593,3200.0
2014-06-02 12:00:00,49.52,49.53,49.52,49.52,4600.0,42.8593,42.868,42.8593,42.8593,4600.0
2014-06-02 12:05:00,49.52,49.53,49.52,49.52,3200.0,42.8593,42.868,42.8593,42.8593,3200.0
2014-06-02 12:10:00,49.52,49.53,49.44,49.44,9700.0,42.8593,42.868,42.7901,42.7901,9700.0
2014-06-02 12:15:00,49.44,49.45,49.43,49.44,4400.0,42.7901,42.7987,42.7814,42.7901,4400.0
2014-06-02 12:20:00,49.44,49.46,49.44,49.45,4600.0,42.7901,42.8074,42.7901,42.7987,4600.0
2014-06-02 12:25:00,49.44,49.45,49.42,49.43,22700.0,42.7901,42.7987,42.7728,42.7814,22700.0
2014-06-02 12:30:00,49.43,49.46,49.43,49.45,7200.0,42.7814,42.8074,42.7814,42.7987,7200.0
2014-06-02 12:35:00,49.46,49.46,49.44,49.45,4100.0,42.8074,42.8074,42.7901,42.7987,4100.0
2014-06-02 12:40:00,49.45,49.45,49.44,49.45,6300.0,42.7987,42.7987,42.7901,42.7987,6300.0
2014-06-02 12:45:00,49.45,49.47,49.44,49.46,6700.0,42.7987,42.816,42.7901,42.8074,6700.0
2014-06-02 12:50:00,49.46,49.46,49.44,49.45,18900.0,42.8074,42.8074,42.7901,42.7987,18900.0
2014-06-02 12:55:00,49.45,49.47,49.43,49.45,6700.0,42.7987,42.816,42.7814,42.7987,6700.0
2014-06-02 13:00:00,49.46,49.47,49.45,49.47,9900.0,42.8074,42.816,42.7987,42.816,9900.0
2014-06-02 13:05:00,49.47,49.47,49.46,49.47,2500.0,42.816,42.816,42.8074,42.816,2500.0
2014-06-02 13:10:00,49.47,49.47,49.45,49.45,4500.0,42.816,42.816,42.7987,42.7987,4500.0
2014-06-02 13:15:00,49.46,49.46,49.43,49.44,6600.0,42.8074,42.8074,42.7814,42.7901,6600.0
2014-06-02 13:20:00,49.44,49.47,49.43,49.45,6500.0,42.7901,42.816,42.7814,42.7987,6500.0
2014-06-02 13:25:00,49.45,49.48,49.45,49.48,4400.0,42.7987,42.8247,42.7987,42.8247,4400.0
2014-06-02 13:30:00,49.47,49.49,49.46,49.49,6600.0,42.816,42.8333,42.8074,42.8333,6600.0
2014-06-02 13:35:00,49.51,49.55,49.49,49.55,4000.0,42.8507,42.8853,42.8333,42.8853,4000.0
2014-06-02 13:40:00,49.55,49.56,49.52,49.53,8500.0,42.8853,42.8939,42.8593,42.868,8500.0
2014-06-02 13:45:00,49.53,49.53,49.51,49.52,15000.0,42.868,42.868,42.8507,42.8593,15000.0
2014-06-02 13:50:00,49.52,49.54,49.51,49.51,15200.0,42.8593,42.8766,42.8507,42.8507,15200.0
2014-06-02 13:55:00,49.51,49.52,49.51,49.52,3000.0,42.8507,42.8593,42.8507,42.8593,3000.0
2014-06-02 14:00:00,49.52,49.62,49.52,49.58,10200.0,42.8593,42.9459,42.8593,42.9112,10200.0
2014-06-02 14:05:00,49.6,49.67,49.6,49.67,5400.0,42.9285,42.9891,42.9285,42.9891,5400.0
2014-06-02 14:10:00,49.67,49.75,49.67,49.72,3900.0,42.9891,43.0584,42.9891,43.0324,3900.0
2014-06-02 14:15:00,49.73,49.84,49.73,49.83,41400.0,43.0411,43.1363,43.0411,43.1276,41400.0
2014-06-02 14:20:00,49.83,49.83,49.78,49.79,7100.0,43.1276,43.1276,43.0843,43.093,7100.0
2014-06-02 14:25:00,49.78,49.78,49.75,49.75,8900.0,43.0843,43.0843,43.0584,43.0584,8900.0
2014-06-02 14:30:00,49.75,49.75,49.6,49.73,33900.0,43.0584,43.0584,42.9285,43.0411,33900.0
2014-06-02 14:35:00,49.75,49.77,49.73,49.76,4700.0,43.0584,43.0757,43.0411,43.067,4700.0
2014-06-02 14:40:00,49.77,49.8,49.75,49.75,4000.0,43.0757,43.1016,43.0584,43.0584,4000.0
2014-06-02 14:45:00,49.75,49.75,49.72,49.75,4300.0,43.0584,43.0584,43.0324,43.0584,4300.0
2014-06-02 14:50:00,49.74,49.78,49.74,49.75,3100.0,43.0497,43.0843,43.0497,43.0584,3100.0
2014-06-02 14:55:00,49.74,49.82,49.74,49.8,3800.0,43.0497,43.119,43.0497,43.1016,3800.0
2014-06-02 15:00:00,49.78,49.81,49.77,49.81,4900.0,43.0843,43.1103,43.0757,43.1103,4900.0
2014-06-02 15:05:00,49.8,49.82,49.78,49.78,5400.0,43.1016,43.119,43.0843,43.0843,5400.0
2014-06-02 15:10:00,49.79,49.81,49.77,49.77,3100.0,43.093,43.1103,43.0757,43.0757,3100.0
2014-06-02 15:15:00,49.78,49.81,49.78,49.81,5300.0,43.0843,43.1103,43.0843,43.1103,5300.0
2014-06-02 15:20:00,49.81,49.84,49.81,49.84,2100.0,43.1103,43.1363,43.1103,43.1363,2100.0
2014-06-02 15:25:00,49.85,49.85,49.81,49.81,5200.0,43.1449,43.1449,43.1103,43.1103,5200.0
2014-06-02 15:30:00,49.81,49.84,49.78,49.83,6400.0,43.1103,43.1363,43.0843,43.1276,6400.0
2014-06-02 15:35:00,49.84,49.84,49.82,49.82,6100.0,43.1363,43.1363,43.119,43.119,6100.0
2014-06-02 15:40:00,49.81,49.82,49.81,49.81,6800.0,43.1103,43.119,43.1103,43.1103,6800.0
2014-06-02 15:45:00,49.82,49.87,49.82,49.86,13100.0,43.119,43.1622,43.119,43.1536,13100.0
2014-06-02 15:50:00,49.86,49.86,49.84,49.86,11000.0,43.1536,43.1536,43.1363,43.1536,11000.0
2014-06-02 15:55:00,49.86,49.87,49.83,49.87,27000.0,43.1536,43.1622,43.1276,43.1622,27000.0
2014-06-03 09:30:00,49.63,49.96,49.45,49.83,11600.0,42.9545,43.2401,42.7987,43.1276,11600.0
2014-06-03 09:35:00,49.82,49.98,49.82,49.98,7100.0,43.119,43.2574,43.119,43.2574,7100.0
2014-06-03 09:40:00,49.95,49.98,49.89,49.89,3200.0,43.2315,43.2574,43.1795,43.1795,3200.0
2014-06-03 09:45:00,49.89,50.22,49.89,50.17,12000.0,43.1795,43.4652,43.1795,43.4219,12000.0
2014-06-03 09:50:00,50.11,50.13,50.08,50.08,2200.0,43.3699,43.3873,43.344,43.344,2200.0
2014-06-03 09:55:00,50.04,50.07,50.03,50.05,2800.0,43.3094,43.3353,43.3007,43.318,2800.0
2014-06-03 10:00:00,50.05,50.1,50.04,50.1,1700.0,43.318,43.3613,43.3094,43.3613,1700.0
2014-06-03 10:05:00,50.06,50.09,50.05,50.09,1500.0,43.3267,43.3526,43.318,43.3526,1500.0
2014-06-03 10:10:00,50.07,50.07,49.98,49.99,5900.0,43.3353,43.3353,43.2574,43.2661,5900.0
2014-06-03 10:15:00,49.99,50.02,49.92,49.94,7200.0,43.2661,43.2921,43.2055,43.2228,7200.0
2014-06-03 10:20:00,49.92,49.97,49.89,49.89,4700.0,43.2055,43.2488,43.1795,43.1795,4700.0
2014-06-03 10:25:00,49.89,49.92,49.86,49.89,1400.0,43.1795,43.2055,43.1536,43.1795,1400.0
2014-06-03 10:30:00,49.89,49.93,49.87,49.87,4600.0,43.1795,43.2142,43.1622,43.1622,4600.0
2014-06-03 10:35:00,49.87,49.9,49.84,49.84,1400.0,43.1622,43.1882,43.1363,43.1363,1400.0
2014-06-03 10:40:00,49.85,49.86,49.82,49.84,14300.0,43.1449,43.1536,43.119,43.1363,14300.0
2014-06-03 10:45:00,49.83,49.83,49.74,49.75,3700.0,43.1276,43.1276,43.0497,43.0584,3700.0
2014-06-03 10:50:00,49.78,49.78,49.69,49.69,7700.0,43.0843,43.0843,43.0064,43.0064,7700.0
2014-06-03 10:55:00,49.69,49.73,49.64,49.7,5300.0,43.0064,43.0411,42.9632,43.0151,5300.0
2014-06-03 11:00:00,49.69,49.69,49.68,49.69,500.0,43.0064,43.0064,42.9978,43.0064,500.0
2014-06-03 11:05:00,49.68,49.76,49.68,49.76,13600.0,42.9978,43.067,42.9978,43.067,13600.0
2014-06-03 11:10:00,49.75,49.75,49.69,49.69,2200.0,43.0584,43.0584,43.0064,43.0064,2200.0
2014-06-03 11:15:00,49.69,49.71,49.69,49.71,4900.0,43.0064,43.0238,43.0064,43.0238,4900.0
2014-06-03 11:20:00,49.69,49.73,49.68,49.72,3600.0,43.0064,43.0411,42.9978,43.0324,3600.0
2014-06-03 11:25:00,49.7,49.71,49.68,49.68,2200.0,43.0151,43.0238,42.9978,42.9978,2200.0
2014-06-03 11:30:00,49.69,49.71,49.68,49.68,800.0,43.0064,43.0238,42.9978,42.9978,800.0
2014-06-03 11:35:00,49.7,49.71,49.66,49.66,4000.0,43.0151,43.0238,42.9805,42.9805,4000.0
2014-06-03 11:40:00,49.65,49.66,49.55,49.57,5700.0,42.9718,42.9805,42.8853,42.9026,5700.0
2014-06-03 11:45:00,49.57,49.6,49.57,49.6,2600.0,42.9026,42.9285,42.9026,42.9285,2600.0
2014-06-03 11:50:00,49.62,49.62,49.55,49.58,2300.0,42.9459,42.9459,42.8853,42.9112,2300.0
2014-06-03 11:55:00,49.57,49.57,49.52,49.52,2100.0,42.9026,42.9026,42.8593,42.8593,2100.0
2014-06-03 12:00:00,49.5,49.58,49.5,49.58,4000.0,42.842,42.9112,42.842,42.9112,4000.0
2014-06-03 12:05:00,49.58,49.58,49.5,49.5,1900.0,42.9112,42.9112,42.842,42.842,1900.0
2014-06-03 12:10:00,49.5,49.54,49.47,49.54,3700.0,42.842,42.8766,42.816,42.8766,3700.0
2014-06-03 12:15:00,49.55,49.55,49.54,49.55,1500.0,42.8853,42.8853,42.8766,42.8853,1500.0
2014-06-03 12:20:00,49.55,49.62,49.55,49.61,3000.0,42.8853,42.9459,42.8853,42.9372,3000.0
2014-06-03 12:25:00,49.59,49.59,49.56,49.56,500.0,42.9199,42.9199,42.8939,42.8939,500.0
2014-06-03 12:30:00,49.56,49.58,49.55,49.58,1600.0,42.8939,42.9112,42.8853,42.9112,1600.0
2014-06-03 12:35:00,49.57,49.59,49.54,49.56,4400.0,42.9026,42.9199,42.8766,42.8939,4400.0
2014-06-03 12:40:00,49.55,49.6,49.54,49.59,5400.0,42.8853,42.9285,42.8766,42.9199,5400.0
2014-06-03 12:45:00,49.58,49.62,49.58,49.6,2200.0,42.9112,42.9459,42.9112,42.9285,2200.0
2014-06-03 12:50:00,49.61,49.66,49.61,49.65,1700.0,42.9372,42.9805,42.9372,42.9718,1700.0
2014-06-03 12:55:00,49.66,49.71,49.63,49.66,3100.0,42.9805,43.0238,42.9545,42.9805,3100.0
2014-06-03 13:00:00,49.66,49.66,49.58,49.59,6100.0,42.9805,42.9805,42.9112,42.9199,6100.0
2014-06-03 13:05:00,49.59,49.7,49.58,49.61,26100.0,42.9199,43.0151,42.9112,42.9372,26100.0
2014-06-03 13:10:00,49.65,49.67,49.64,49.67,1500.0,42.9718,42.9891,42.9632,42.9891,1500.0
2014-06-03 13:15:00,49.7,49.7,49.66,49.66,2100.0,43.0151,43.0151,42.9805,42.9805,2100.0
2014-06-03 13:20:00,49.66,49.69,49.65,49.66,1600.0,42.9805,43.0064,42.9718,42.9805,1600.0
2014-06-03 13:25:00,49.68,49.72,49.67,49.69,2000.0,42.9978,43.0324,42.9891,43.0064,2000.0
2014-06-03 13:30:00,49.68,49.69,49.68,49.69,1600.0,42.9978,43.0064,42.9978,43.0064,1600.0
2014-06-03 13:35:00,49.7,49.7,49.68,49.68,1100.0,43.0151,43.0151,42.9978,42.9978,1100.0
2014-06-03 13:40:00,49.68,49.69,49.68,49.69,3200.0,42.9978,43.0064,42.9978,43.0064,3200.0
2014-06-03 13:45:00,49.69,49.69,49.68,49.69,7600.0,43.0064,43.0064,42.9978,43.0064,7600.0
2014-06-03 13:50:00,49.69,49.73,49.68,49.72,5600.0,43.0064,43.0411,42.9978,43.0324,5600.0
2014-06-03 13:55:00,49.73,49.73,49.68,49.69,6200.0,43.0411,43.0411,42.9978,43.0064,6200.0
2014-06-03 14:00:00,49.69,49.72,49.68,49.72,1700.0,43.0064,43.0324,42.9978,43.0324,1700.0
2014-06-03 14:05:00,49.69,49.72,49.69,49.72,1600.0,43.0064,43.0324,43.0064,43.0324,1600.0
2014-06-03 14:10:00,49.72,49.72,49.69,49.7,2300.0,43.0324,43.0324,43.0064,43.0151,2300.0
2014-06-03 14:15:00,49.71,49.73,49.7,49.72,2000.0,43.0238,43.0411,43.0151,43.0324,2000.0
2014-06-03 14:20:00,49.75,49.76,49.7,49.7,2400.0,43.0584,43.067,43.0151,43.0151,2400.0
2014-06-03 14:25:00,49.7,49.73,49.7,49.72,1200.0,43.0151,43.0411,43.0151,43.0324,1200.0
2014-06-03 14:30:00,49.72,49.72,49.69,49.71,1400.0,43.0324,43.0324,43.0064,43.0238,1400.0
2014-06-03 14:35:00,49.71,49.71,49.69,49.7,2600.0,43.0238,43.0238,43.0064,43.0151,2600.0
2014-06-03 14:40:00,49.7,49.71,49.69,49.7,1500.0,43.0151,43.0238,43.0064,43.0151,1500.0
2014-06-03 14:45:00,49.71,49.71,49.69,49.69,12500.0,43.0238,43.0238,43.0064,43.0064,12500.0
2014-06-03 14:50:00,49.69,49.73,49.69,49.73,2800.0,43.0064,43.0411,43.0064,43.0411,2800.0
2014-06-03 14:55:00,49.72,49.73,49.7,49.72,1800.0,43.0324,43.0411,43.0151,43.0324,1800.0
2014-06-03 15:00:00,49.71,49.72,49.69,49.69,2100.0,43.0238,43.0324,43.0064,43.0064,2100.0
2014-06-03 15:05:00,49.7,49.73,49.69,49.71,3000.0,43.0151,43.0411,43.0064,43.0238,3000.0
2014-06-03 15:10:00,49.71,49.73,49.71,49.73,900.0,43.0238,43.0411,43.0238,43.0411,900.0
2014-06-03 15:15:00,49.72,49.72,49.69,49.69,1400.0,43.0324,43.0324,43.0064,43.0064,1400.0
2014-06-03 15:20:00,49.71,49.73,49.7,49.73,2700.0,43.0238,43.0411,43.0151,43.0411,2700.0
2014-06-03 15:25:00,49.73,49.75,49.73,49.75,1700.0,43.0411,43.0584,43.0411,43.0584,1700.0
2014-06-03 15:30:00,49.75,49.76,49.75,49.75,5100.0,43.0584,43.067,43.0584,43.0584,5100.0
2014-06-03 15:35:00,49.75,49.77,49.75,49.77,8200.0,43.0584,43.0757,43.0584,43.0757,8200.0
2014-06-03 15:40:00,49.76,49.77,49.75,49.75,4300.0,43.067,43.0757,43.0584,43.0584,4300.0
2014-06-03 15:45:00,49.75,49.76,49.74,49.74,9800.0,43.0584,43.067,43.0497,43.0497,9800.0
2014-06-03 15:50:00,49.75,49.77,49.75,49.76,8600.0,43.0584,43.0757,43.0584,43.067,8600.0
2014-06-03 15:55:00,49.76,49.76,49.73,49.75,27600.0,43.067,43.067,43.0411,43.0584,27600.0
2014-06-04 09:30:00,49.78,50.0,49.78,49.82,17100.0,43.0843,43.2747,43.0843,43.119,17100.0
2014-06-04 09:35:00,49.93,50.02,49.85,50.0,4100.0,43.2142,43.2921,43.1449,43.2747,4100.0
2014-06-04 09:40:00,49.95,49.99,49.91,49.96,4200.0,43.2315,43.2661,43.1968,43.2401,4200.0
2014-06-04 09:45:00,50.0,50.31,50.0,50.24,10800.0,43.2747,43.543,43.2747,43.4825,10800.0
2014-06-04 09:50:00,50.28,50.28,50.15,50.17,5700.0,43.5171,43.5171,43.4046,43.4219,5700.0
2014-06-04 09:55:00,50.16,50.21,50.11,50.2,9300.0,43.4132,43.4565,43.3699,43.4478,9300.0
2014-06-04 10:00:00,50.2,50.3,50.19,50.3,1500.0,43.4478,43.5344,43.4392,43.5344,1500.0
2014-06-04 10:05:00,50.25,50.25,50.17,50.19,1600.0,43.4911,43.4911,43.4219,43.4392,1600.0
2014-06-04 10:10:00,50.2,50.2,50.17,50.17,1100.0,43.4478,43.4478,43.4219,43.4219,1100.0
2014-06-04 10:15:00,50.2,50.21,50.17,50.17,3300.0,43.4478,43.4565,43.4219,43.4219,3300.0
2014-06-04 10:20:00,50.22,50.22,50.14,50.14,1800.0,43.4652,43.4652,43.3959,43.3959,1800.0
2014-06-04 10:25:00,50.14,50.14,50.1,50.1,1500.0,43.3959,43.3959,43.3613,43.3613,1500.0
2014-06-04 10:30:00,50.12,50.12,50.1,50.11,3300.0,43.3786,43.3786,43.3613,43.3699,3300.0
2014-06-04 10:35:00,50.13,50.19,50.11,50.19,3100.0,43.3873,43.4392,43.3699,43.4392,3100.0
2014-06-04 10:40:00,50.2,50.23,50.2,50.22,1500.0,43.4478,43.4738,43.4478,43.4652,1500.0
2014-06-04 10:45:00,50.25,50.25,50.22,50.22,1000.0,43.4911,43.4911,43.4652,43.4652,1000.0
2014-06-04 10:50:00,50.22,50.22,50.14,50.15,3100.0,43.4652,43.4652,43.3959,43.4046,3100.0
2014-06-04 10:55:00,50.15,50.15,50.13,50.13,2800.0,43.4046,43.4046,43.3873,43.3873,2800.0
2014-06-04 11:00:00,50.12,50.14,50.11,50.13,1100.0,43.3786,43.3959,43.3699,43.3873,1100.0
2014-06-04 11:05:00,50.11,50.13,50.04,50.04,1800.0,43.3699,43.3873,43.3094,43.3094,1800.0
2014-06-04 11:10:00,50.04,50.04,50.02,50.04,3200.0,43.3094,43.3094,43.2921,43.3094,3200.0
2014-06-04 11:15:00,50.02,50.03,50.02,50.02,1900.0,43.2921,43.3007,43.2921,43.2921,1900.0
2014-06-04 11:20:00,50.04,50.12,50.04,50.12,1400.0,43.3094,43.3786,43.3094,43.3786,1400.0
2014-06-04 11:25:00,50.12,50.12,50.08,50.08,1200.0,43.3786,43.3786,43.344,43.344,1200.0
2014-06-04 11:30:00,50.07,50.07,50.02,50.02,1500.0,43.3353,43.3353,43.2921,43.2921,1500.0
2014-06-04 11:35:00,50.07,50.07,49.99,49.99,4000.0,43.3353,43.3353,43.2661,43.2661,4000.0
2014-06-04 11:40:00,49.99,49.99,49.92,49.92,1400.0,43.2661,43.2661,43.2055,43.2055,1400.0
2014-06-04 11:45:00,49.93,49.97,49.91,49.96,3100.0,43.2142,43.2488,43.1968,43.2401,3100.0
2014-06-04 11:50:00,49.95,49.98,49.95,49.98,2500.0,43.2315,43.2574,43.2315,43.2574,2500.0
2014-06-04 11:55:00,49.97,49.97,49.96,49.97,600.0,43.2488,43.2488,43.2401,43.2488,600.0
2014-06-04 12:00:00,49.97,49.98,49.96,49.96,3200.0,43.2488,43.2574,43.2401,43.2401,3200.0
2014-06-04 12:05:00,49.97,49.97,49.96,49.96,1500.0,43.2488,43.2488,43.2401,43.2401,1500.0
2014-06-04 12:10:00,49.97,49.99,49.96,49.99,5000.0,43.2488,43.2661,43.2401,43.2661,5000.0
2014-06-04 12:15:00,50.02,50.07,50.02,50.07,1300.0,43.2921,43.3353,43.2921,43.3353,1300.0
2014-06-04 12:20:00,50.06,50.07,50.04,50.05,1700.0,43.3267,43.3353,43.3094,43.318,1700.0
2014-06-04 12:25:00,50.05,50.07,50.01,50.02,2900.0,43.318,43.3353,43.2834,43.2921,2900.0
2014-06-04 12:30:00,50.02,50.02,49.96,49.96,3100.0,43.2921,43.2921,43.2401,43.2401,3100.0
2014-06-04 12:35:00,49.96,49.98,49.96,49.97,2500.0,43.2401,43.2574,43.2401,43.2488,2500.0
2014-06-04 12:40:00,49.97,49.97,49.96,49.96,900.0,43.2488,43.2488,43.2401,43.2401,900.0
2014-06-04 12:45:00,49.97,49.97,49.96,49.96,1100.0,43.2488,43.2488,43.2401,43.2401,1100.0
2014-06-04 12:50:00,49.96,50.02,49.96,50.02,5300.0,43.2401,43.2921,43.2401,43.2921,5300.0
2014-06-04 12:55:00,50.02,50.09,50.02,50.09,1900.0,43.2921,43.3526,43.2921,43.3526,1900.0
2014-06-04 13:00:00,50.08,50.08,50.05,50.07,1300.0,43.344,43.344,43.318,43.3353,1300.0
2014-06-04 13:05:00,50.05,50.06,50.04,50.04,2100.0,43.318,43.3267,43.3094,43.3094,2100.0
2014-06-04 13:10:00,50.05,50.05,49.99,49.99,1800.0,43.318,43.318,43.2661,43.2661,1800.0
2014-06-04 13:15:00,49.99,50.02,49.99,50.02,3500.0,43.2661,43.2921,43.2661,43.2921,3500.0
2014-06-04 13:20:00,50.02,50.02,50.01,50.01,1100.0,43.2921,43.2921,43.2834,43.2834,1100.0
2014-06-04 13:25:00,50.0,50.01,49.98,49.98,2400.0,43.2747,43.2834,43.2574,43.2574,2400.0
2014-06-04 13:30:00,49.98,49.99,49.98,49.98,1800.0,43.2574,43.2661,43.2574,43.2574,1800.0
2014-06-04 13:35:00,49.98,49.99,49.98,49.98,1400.0,43.2574,43.2661,43.2574,43.2574,1400.0
2014-06-04 13:40:00,49.98,50.02,49.98,50.02,3500.0,43.2574,43.2921,43.2574,43.2921,3500.0
2014-06-04 13:45:00,50.04,50.04,50.02,50.02,1200.0,43.3094,43.3094,43.2921,43.2921,1200.0
2014-06-04 13:50:00,50.01,50.02,49.99,50.02,6100.0,43.2834,43.2921,43.2661,43.2921,6100.0
2014-06-04 13:55:00,50.02,50.09,50.02,50.09,4200.0,43.2921,43.3526,43.2921,43.3526,4200.0
2014-06-04 14:00:00,50.12,50.19,50.12,50.19,2100.0,43.3786,43.4392,43.3786,43.4392,2100.0
2014-06-04 14:05:00,50.2,50.2,50.19,50.19,400.0,43.4478,43.4478,43.4392,43.4392,400.0
2014-06-04 14:10:00,50.2,50.21,50.18,50.21,2800.0,43.4478,43.4565,43.4305,43.4565,2800.0
2014-06-04 14:15:00,50.22,50.23,50.21,50.22,2400.0,43.4652,43.4738,43.4565,43.4652,2400.0
2014-06-04 14:20:00,50.23,50.23,50.2,50.2,4200.0,43.4738,43.4738,43.4478,43.4478,4200.0
2014-06-04 14:25:00,50.2,50.23,50.19,50.19,11000.0,43.4478,43.4738,43.4392,43.4392,11000.0
2014-06-04 14:30:00,50.2,50.21,50.19,50.19,1500.0,43.4478,43.4565,43.4392,43.4392,1500.0
2014-06-04 14:35:00,50.19,50.21,50.19,50.2,3800.0,43.4392,43.4565,43.4392,43.4478,3800.0
2014-06-04 14:40:00,50.21,50.21,50.15,50.16,2300.0,43.4565,43.4565,43.4046,43.4132,2300.0
2014-06-04 14:45:00,50.16,50.16,50.1,50.1,1500.0,43.4132,43.4132,43.3613,43.3613,1500.0
2014-06-04 14:50:00,50.06,50.07,49.98,49.98,6700.0,43.3267,43.3353,43.2574,43.2574,6700.0
2014-06-04 14:55:00,49.98,50.01,49.98,50.01,5000.0,43.2574,43.2834,43.2574,43.2834,5000.0
2014-06-04 15:00:00,50.02,50.06,50.01,50.06,2900.0,43.2921,43.3267,43.2834,43.3267,2900.0
2014-06-04 15:05:00,50.05,50.08,50.04,50.08,3800.0,43.318,43.344,43.3094,43.344,3800.0
2014-06-04 15:10:00,50.08,50.09,50.07,50.08,2700.0,43.344,43.3526,43.3353,43.344,2700.0
2014-06-04 15:15:00,50.06,50.07,50.04,50.06,2500.0,43.3267,43.3353,43.3094,43.3267,2500.0
2014-06-04 15:20:00,50.06,50.09,50.05,50.08,6000.0,43.3267,43.3526,43.318,43.344,6000.0
2014-06-04 15:25:00,50.09,50.11,50.08,50.1,3400.0,43.3526,43.3699,43.344,43.3613,3400.0
2014-06-04 15:30:00,50.11,50.15,50.11,50.11,5700.0,43.3699,43.4046,43.3699,43.3699,5700.0
2014-06-04 15:35:00,50.11,50.13,50.11,50.13,3200.0,43.3699,43.3873,43.3699,43.3873,3200.0
2014-06-04 15:40:00,50.13,50.15,50.12,50.13,3300.0,43.3873,43.4046,43.3786,43.3873,3300.0
2014-06-04 15:45:00,50.14,50.15,50.12,50.12,8400.0,43.3959,43.4046,43.3786,43.3786,8400.0
2014-06-04 15:50:00,50.12,50.13,50.11,50.11,4800.0,43.3786,43.3873,43.3699,43.3699,4800.0
2014-06-04 15:55:00,50.12,50.21,50.12,50.19,25400.0,43.3786,43.4565,43.3786,43.4392,25400.0
2014-06-05 09:30:00,50.46,50.59,50.43,50.51,14300.0,43.6729,43.7854,43.6469,43.7161,14300.0
2014-06-05 09:35:00,50.51,50.74,50.5,50.63,10900.0,43.7161,43.9152,43.7075,43.82,10900.0
2014-06-05 09:40:00,50.6,50.65,50.55,50.55,6600.0,43.794,43.8373,43.7508,43.7508,6600.0
2014-06-05 09:45:00,50.54,50.58,50.52,50.57,7000.0,43.7421,43.7767,43.7248,43.7681,7000.0
2014-06-05 09:50:00,50.54,50.6,50.52,50.57,4100.0,43.7421,43.794,43.7248,43.7681,4100.0
2014-06-05 09:55:00,50.57,50.62,50.57,50.59,3300.0,43.7681,43.8114,43.7681,43.7854,3300.0
2014-06-05 10:00:00,50.6,50.62,50.59,50.59,3300.0,43.794,43.8114,43.7854,43.7854,3300.0
2014-06-05 10:05:00,50.6,50.66,50.6,50.62,3600.0,43.794,43.846,43.794,43.8114,3600.0
2014-06-05 10:10:00,50.61,50.64,50.59,50.64,5700.0,43.8027,43.8287,43.7854,43.8287,5700.0
2014-06-05 10:15:00,50.62,50.63,50.59,50.6,8300.0,43.8114,43.82,43.7854,43.794,8300.0
2014-06-05 10:20:00,50.61,50.69,50.61,50.68,4700.0,43.8027,43.8719,43.8027,43.8633,4700.0
2014-06-05 10:25:00,50.68,50.76,50.68,50.71,5400.0,43.8633,43.9325,43.8633,43.8892,5400.0
2014-06-05 10:30:00,50.71,50.71,50.68,50.68,800.0,43.8892,43.8892,43.8633,43.8633,800.0
2014-06-05 10:35:00,50.7,50.7,50.68,50.7,1500.0,43.8806,43.8806,43.8633,43.8806,1500.0
2014-06-05 10:40:00,50.69,50.8,50.69,50.79,3000.0,43.8719,43.9671,43.8719,43.9585,3000.0
2014-06-05 10:45:00,50.78,50.78,50.72,50.75,2800.0,43.9498,43.9498,43.8979,43.9239,2800.0
2014-06-05 10:50:00,50.73,50.76,50.66,50.66,11300.0,43.9066,43.9325,43.846,43.846,11300.0
2014-06-05 10:55:00,50.63,50.71,50.63,50.67,10700.0,43.82,43.8892,43.82,43.8546,10700.0
2014-06-05 11:00:00,50.65,50.65,50.62,50.62,1500.0,43.8373,43.8373,43.8114,43.8114,1500.0
2014-06-05 11:05:00,50.63,50.72,50.63,50.72,1600.0,43.82,43.8979,43.82,43.8979,1600.0
2014-06-05 11:10:00,50.69,50.75,50.69,50.75,1600.0,43.8719,43.9239,43.8719,43.9239,1600.0
2014-06-05 11:15:00,50.77,50.79,50.75,50.78,2100.0,43.9412,43.9585,43.9239,43.9498,2100.0
2014-06-05 11:20:00,50.77,50.8,50.77,50.8,3300.0,43.9412,43.9671,43.9412,43.9671,3300.0
2014-06-05 11:25:00,50.8,50.82,50.8,50.81,2600.0,43.9671,43.9845,43.9671,43.9758,2600.0
2014-06-05 11:30:00,50.82,50.83,50.76,50.78,4700.0,43.9845,43.9931,43.9325,43.9498,4700.0
2014-06-05 11:35:00,50.82,50.84,50.79,50.82,1200.0,43.9845,44.0018,43.9585,43.9845,1200.0
2014-06-05 11:40:00,50.82,50.85,50.81,50.84,1400.0,43.9845,44.0104,43.9758,44.0018,1400.0
2014-06-05 11:45:00,50.82,50.9,50.82,50.86,1300.0,43.9845,44.0537,43.9845,44.0191,1300.0
2014-06-05 11:50:00,50.85,50.92,50.85,50.92,3000.0,44.0104,44.071,44.0104,44.071,3000.0
2014-06-05 11:55:00,50.94,50.98,50.92,50.96,6500.0,44.0883,44.1229,44.071,44.1056,6500.0
2014-06-05 12:00:00,50.97,51.05,50.97,51.05,11800.0,44.1143,44.1835,44.1143,44.1835,11800.0
2014-06-05 12:05:00,51.04,51.06,51.04,51.06,700.0,44.1749,44.1922,44.1749,44.1922,700.0
2014-06-05 12:10:00,51.05,51.08,51.0,51.08,4400.0,44.1835,44.2095,44.1402,44.2095,4400.0
2014-06-05 12:15:00,51.07,51.07,50.99,51.03,4100.0,44.2008,44.2008,44.1316,44.1662,4100.0
2014-06-05 12:20:00,51.03,51.07,51.03,51.05,4400.0,44.1662,44.2008,44.1662,44.1835,4400.0
2014-06-05 12:25:00,51.07,51.15,51.07,51.15,9400.0,44.2008,44.2701,44.2008,44.2701,9400.0
2014-06-05 12:30:00,51.14,51.17,51.14,51.15,1400.0,44.2614,44.2874,44.2614,44.2701,1400.0
2014-06-05 12:35:00,51.13,51.15,51.13,51.15,500.0,44.2528,44.2701,44.2528,44.2701,500.0
2014-06-05 12:40:00,51.17,51.17,51.14,51.17,1200.0,44.2874,44.2874,44.2614,44.2874,1200.0
2014-06-05 12:45:00,51.15,51.16,51.12,51.12,1700.0,44.2701,44.2787,44.2441,44.2441,1700.0
2014-06-05 12:50:00,51.11,51.11,51.04,51.04,1600.0,44.2354,44.2354,44.1749,44.1749,1600.0
2014-06-05 12:55:00,51.04,51.09,51.04,51.08,1400.0,44.1749,44.2181,44.1749,44.2095,1400.0
2014-06-05 13:00:00,51.05,51.08,51.01,51.03,4100.0,44.1835,44.2095,44.1489,44.1662,4100.0
2014-06-05 13:05:00,51.03,51.08,51.02,51.08,5900.0,44.1662,44.2095,44.1575,44.2095,5900.0
2014-06-05 13:10:00,51.05,51.15,51.04,51.14,9500.0,44.1835,44.2701,44.1749,44.2614,9500.0
2014-06-05 13:15:00,51.14,51.14,50.96,50.98,6000.0,44.2614,44.2614,44.1056,44.1229,6000.0
2014-06-05 13:20:00,50.98,51.05,50.98,51.05,2000.0,44.1229,44.1835,44.1229,44.1835,2000.0
2014-06-05 13:25:00,51.03,51.03,50.99,51.0,4300.0,44.1662,44.1662,44.1316,44.1402,4300.0
2014-06-05 13:30:00,51.0,51.05,51.0,51.05,400.0,44.1402,44.1835,44.1402,44.1835,400.0
2014-06-05 13:35:00,51.01,51.03,51.0,51.01,2300.0,44.1489,44.1662,44.1402,44.1489,2300.0
2014-06-05 13:40:00,51.02,51.02,50.99,51.02,1800.0,44.1575,44.1575,44.1316,44.1575,1800.0
2014-06-05 13:45:00,51.02,51.02,50.98,50.99,800.0,44.1575,44.1575,44.1229,44.1316,800.0
2014-06-05 13:50:00,51.0,51.01,50.99,50.99,2800.0,44.1402,44.1489,44.1316,44.1316,2800.0
2014-06-05 13:55:00,51.0,51.03,50.98,51.0,2700.0,44.1402,44.1662,44.1229,44.1402,2700.0
2014-06-05 14:00:00,51.06,51.09,51.06,51.06,2200.0,44.1922,44.2181,44.1922,44.1922,2200.0
2014-06-05 14:05:00,51.07,51.1,51.07,51.1,1800.0,44.2008,44.2268,44.2008,44.2268,1800.0
2014-06-05 14:10:00,51.09,51.1,51.08,51.1,600.0,44.2181,44.2268,44.2095,44.2268,600.0
2014-06-05 14:15:00,51.1,51.24,51.1,51.21,20200.0,44.2268,44.348,44.2268,44.322,20200.0
2014-06-05 14:20:00,51.23,51.44,51.23,51.35,8400.0,44.3393,44.5211,44.3393,44.4432,8400.0
2014-06-05 14:25:00,51.33,51.33,51.21,51.22,1700.0,44.4259,44.4259,44.322,44.3306,1700.0
2014-06-05 14:30:00,51.19,51.22,51.19,51.21,2100.0,44.3047,44.3306,44.3047,44.322,2100.0
2014-06-05 14:35:00,51.24,51.26,51.21,51.21,2500.0,44.348,44.3653,44.322,44.322,2500.0
2014-06-05 14:40:00,51.24,51.32,51.24,51.31,6500.0,44.348,44.4172,44.348,44.4085,6500.0
2014-06-05 14:45:00,51.31,51.32,51.29,51.32,1400.0,44.4085,44.4172,44.3912,44.4172,1400.0
2014-06-05 14:50:00,51.3,51.4,51.3,51.32,11700.0,44.3999,44.4864,44.3999,44.4172,11700.0
2014-06-05 14:55:00,51.31,51.33,51.29,51.29,7400.0,44.4085,44.4259,44.3912,44.3912,7400.0
2014-06-05 15:00:00,51.3,51.37,51.29,51.31,8700.0,44.3999,44.4605,44.3912,44.4085,8700.0
2014-06-05 15:05:00,51.32,51.35,51.32,51.32,2600.0,44.4172,44.4432,44.4172,44.4172,2600.0
2014-06-05 15:10:00,51.34,51.35,51.3,51.32,15100.0,44.4345,44.4432,44.3999,44.4172,15100.0
2014-06-05 15:15:00,51.3,51.3,51.26,51.26,3200.0,44.3999,44.3999,44.3653,44.3653,3200.0
2014-06-05 15:20:00,51.27,51.3,51.26,51.28,11300.0,44.3739,44.3999,44.3653,44.3826,11300.0
2014-06-05 15:25:00,51.27,51.31,51.25,51.31,7500.0,44.3739,44.4085,44.3566,44.4085,7500.0
2014-06-05 15:30:00,51.31,51.33,51.3,51.31,5400.0,44.4085,44.4259,44.3999,44.4085,5400.0
2014-06-05 15:35:00,51.3,51.38,51.3,51.38,13300.0,44.3999,44.4691,44.3999,44.4691,13300.0
2014-06-05 15:40:00,51.39,51.44,51.39,51.41,13100.0,44.4778,44.5211,44.4778,44.4951,13100.0
2014-06-05 15:45:00,51.4,51.4,51.35,51.39,11800.0,44.4864,44.4864,44.4432,44.4778,11800.0
2014-06-05 15:50:00,51.39,51.4,51.33,51.35,16300.0,44.4778,44.4864,44.4259,44.4432,16300.0
2014-06-05 15:55:00,51.34,51.35,51.27,51.3,46200.0,44.4345,44.4432,44.3739,44.3999,46200.0
2014-06-06 09:30:00,51.61,51.63,51.19,51.43,15000.0,44.6682,44.6855,44.3047,44.5124,15000.0
2014-06-06 09:35:00,51.35,51.4,51.22,51.27,8200.0,44.4432,44.4864,44.3306,44.3739,8200.0
2014-06-06 09:40:00,51.25,51.39,51.23,51.39,4000.0,44.3566,44.4778,44.3393,44.4778,4000.0
2014-06-06 09:45:00,51.39,51.45,51.39,51.41,2700.0,44.4778,44.5297,44.4778,44.4951,2700.0
2014-06-06 09:50:00,51.42,51.65,51.4,51.59,5700.0,44.5037,44.7028,44.4864,44.6509,5700.0
2014-06-06 09:55:00,51.57,51.72,51.57,51.71,2300.0,44.6336,44.7634,44.6336,44.7547,2300.0
2014-06-06 10:00:00,51.78,51.83,51.67,51.73,5300.0,44.8153,44.8586,44.7201,44.7721,5300.0
2014-06-06 10:05:00,51.72,51.72,51.6,51.67,4700.0,44.7634,44.7634,44.6595,44.7201,4700.0
2014-06-06 10:10:00,51.67,51.69,51.62,51.64,4300.0,44.7201,44.7374,44.6768,44.6942,4300.0
2014-06-06 10:15:00,51.63,51.66,51.59,51.6,3600.0,44.6855,44.7115,44.6509,44.6595,3600.0
2014-06-06 10:20:00,51.57,51.58,51.45,51.52,6800.0,44.6336,44.6422,44.5297,44.5903,6800.0
2014-06-06 10:25:00,51.5,51.57,51.48,51.57,7200.0,44.573,44.6336,44.5557,44.6336,7200.0
2014-06-06 10:30:00,51.59,51.61,51.54,51.58,5400.0,44.6509,44.6682,44.6076,44.6422,5400.0
2014-06-06 10:35:00,51.58,51.59,51.49,51.51,2500.0,44.6422,44.6509,44.5643,44.5816,2500.0
2014-06-06 10:40:00,51.49,51.51,51.47,51.48,2400.0,44.5643,44.5816,44.547,44.5557,2400.0
2014-06-06 10:45:00,51.48,51.55,51.48,51.49,4700.0,44.5557,44.6163,44.5557,44.5643,4700.0
2014-06-06 10:50:00,51.49,51.52,51.47,51.49,3600.0,44.5643,44.5903,44.547,44.5643,3600.0
2014-06-06 10:55:00,51.49,51.49,51.47,51.49,2000.0,44.5643,44.5643,44.547,44.5643,2000.0
2014-06-06 11:00:00,51.48,51.5,51.44,51.5,3900.0,44.5557,44.573,44.5211,44.573,3900.0
2014-06-06 11:05:00,51.48,51.51,51.47,51.49,2100.0,44.5557,44.5816,44.547,44.5643,2100.0
2014-06-06 11:10:00,51.49,51.5,51.48,51.49,2600.0,44.5643,44.573,44.5557,44.5643,2600.0
2014-06-06 11:15:00,51.5,51.51,51.48,51.5,5000.0,44.573,44.5816,44.5557,44.573,5000.0
2014-06-06 11:20:00,51.5,51.51,51.47,51.47,1800.0,44.573,44.5816,44.547,44.547,1800.0
2014-06-06 11:25:00,51.5,51.5,51.44,51.45,1700.0,44.573,44.573,44.5211,44.5297,1700.0
2014-06-06 11:30:00,51.45,51.48,51.45,51.46,1200.0,44.5297,44.5557,44.5297,44.5384,1200.0
2014-06-06 11:35:00,51.46,51.47,51.46,51.46,1800.0,44.5384,44.547,44.5384,44.5384,1800.0
2014-06-06 11:40:00,51.47,51.49,51.44,51.45,2600.0,44.547,44.5643,44.5211,44.5297,2600.0
2014-06-06 11:45:00,51.44,51.44,51.4,51.44,2100.0,44.5211,44.5211,44.4864,44.5211,2100.0
2014-06-06 11:50:00,51.41,51.46,51.41,51.44,2800.0,44.4951,44.5384,44.4951,44.5211,2800.0
2014-06-06 11:55:00,51.42,51.42,51.42,51.42,400.0,44.5037,44.5037,44.5037,44.5037,400.0
2014-06-06 12:00:00,51.39,51.43,51.39,51.42,1300.0,44.4778,44.5124,44.4778,44.5037,1300.0
2014-06-06 12:05:00,51.4,51.4,51.33,51.35,4800.0,44.4864,44.4864,44.4259,44.4432,4800.0
2014-06-06 12:10:00,51.33,51.33,51.3,51.3,1400.0,44.4259,44.4259,44.3999,44.3999,1400.0
2014-06-06 12:15:00,51.31,51.34,51.31,51.33,800.0,44.4085,44.4345,44.4085,44.4259,800.0
2014-06-06 12:20:00,51.32,51.33,51.32,51.33,2800.0,44.4172,44.4259,44.4172,44.4259,2800.0
2014-06-06 12:25:00,51.36,51.41,51.34,51.41,1600.0,44.4518,44.4951,44.4345,44.4951,1600.0
2014-06-06 12:30:00,51.41,51.43,51.41,51.42,1300.0,44.4951,44.5124,44.4951,44.5037,1300.0
2014-06-06 12:35:00,51.4,51.42,51.4,51.42,1100.0,44.4864,44.5037,44.4864,44.5037,1100.0
2014-06-06 12:40:00,51.42,51.42,51.39,51.4,2300.0,44.5037,44.5037,44.4778,44.4864,2300.0
2014-06-06 12:45:00,51.4,51.41,51.39,51.4,2000.0,44.4864,44.4951,44.4778,44.4864,2000.0
2014-06-06 12:50:00,51.41,51.41,51.38,51.38,1300.0,44.4951,44.4951,44.4691,44.4691,1300.0
2014-06-06 12:55:00,51.4,51.4,51.39,51.4,2000.0,44.4864,44.4864,44.4778,44.4864,2000.0
2014-06-06 13:00:00,51.41,51.43,51.41,51.41,1600.0,44.4951,44.5124,44.4951,44.4951,1600.0
2014-06-06 13:05:00,51.43,51.43,51.42,51.42,500.0,44.5124,44.5124,44.5037,44.5037,500.0
2014-06-06 13:10:00,51.41,51.41,51.36,51.37,3700.0,44.4951,44.4951,44.4518,44.4605,3700.0
2014-06-06 13:15:00,51.37,51.38,51.35,51.36,3400.0,44.4605,44.4691,44.4432,44.4518,3400.0
2014-06-06 13:20:00,51.36,51.38,51.36,51.38,1400.0,44.4518,44.4691,44.4518,44.4691,1400.0
2014-06-06 13:25:00,51.39,51.4,51.36,51.37,3800.0,44.4778,44.4864,44.4518,44.4605,3800.0
2014-06-06 13:30:00,51.38,51.38,51.36,51.36,1900.0,44.4691,44.4691,44.4518,44.4518,1900.0
2014-06-06 13:35:00,51.35,51.36,51.33,51.36,2300.0,44.4432,44.4518,44.4259,44.4518,2300.0
2014-06-06 13:40:00,51.37,51.37,51.36,51.36,1700.0,44.4605,44.4605,44.4518,44.4518,1700.0
2014-06-06 13:45:00,51.37,51.38,51.33,51.38,3900.0,44.4605,44.4691,44.4259,44.4691,3900.0
2014-06-06 13:50:00,51.37,51.37,51.32,51.32,900.0,44.4605,44.4605,44.4172,44.4172,900.0
2014-06-06 13:55:00,51.32,51.34,51.31,51.31,2600.0,44.4172,44.4345,44.4085,44.4085,2600.0
2014-06-06 14:00:00,51.3,51.34,51.3,51.32,1700.0,44.3999,44.4345,44.3999,44.4172,1700.0
2014-06-06 14:05:00,51.32,51.33,51.32,51.32,700.0,44.4172,44.4259,44.4172,44.4172,700.0
2014-06-06 14:10:00,51.31,51.32,51.29,51.29,2500.0,44.4085,44.4172,44.3912,44.3912,2500.0
2014-06-06 14:15:00,51.3,51.31,51.27,51.28,2400.0,44.3999,44.4085,44.3739,44.3826,2400.0
2014-06-06 14:20:00,51.27,51.32,51.27,51.32,3200.0,44.3739,44.4172,44.3739,44.4172,3200.0
2014-06-06 14:25:00,51.32,51.33,51.3,51.33,3600.0,44.4172,44.4259,44.3999,44.4259,3600.0
2014-06-06 14:30:00,51.33,51.33,51.3,51.31,2200.0,44.4259,44.4259,44.3999,44.4085,2200.0
2014-06-06 14:35:00,51.31,51.31,51.26,51.26,5500.0,44.4085,44.4085,44.3653,44.3653,5500.0
2014-06-06 14:40:00,51.29,51.29,51.26,51.26,3800.0,44.3912,44.3912,44.3653,44.3653,3800.0
2014-06-06 14:45:00,51.28,51.28,51.23,51.23,3300.0,44.3826,44.3826,44.3393,44.3393,3300.0
2014-06-06 14:50:00,51.23,51.24,51.23,51.23,4300.0,44.3393,44.348,44.3393,44.3393,4300.0
2014-06-06 14:55:00,51.23,51.25,51.23,51.23,5500.0,44.3393,44.3566,44.3393,44.3393,5500.0
2014-06-06 15:00:00,51.24,51.25,51.23,51.25,5200.0,44.348,44.3566,44.3393,44.3566,5200.0
2014-06-06 15:05:00,51.26,51.27,51.25,51.25,3700.0,44.3653,44.3739,44.3566,44.3566,3700.0
2014-06-06 15:10:00,51.26,51.28,51.25,51.28,4100.0,44.3653,44.3826,44.3566,44.3826,4100.0
2014-06-06 15:15:00,51.28,51.3,51.26,51.29,6300.0,44.3826,44.3999,44.3653,44.3912,6300.0
2014-06-06 15:20:00,51.29,51.3,51.28,51.29,4800.0,44.3912,44.3999,44.3826,44.3912,4800.0
2014-06-06 15:25:00,51.29,51.29,51.26,51.26,7500.0,44.3912,44.3912,44.3653,44.3653,7500.0
2014-06-06 15:30:00,51.26,51.28,51.26,51.26,3800.0,44.3653,44.3826,44.3653,44.3653,3800.0
2014-06-06 15:35:00,51.27,51.28,51.26,51.26,8600.0,44.3739,44.3826,44.3653,44.3653,8600.0
2014-06-06 15:40:00,51.26,51.3,51.26,51.3,10500.0,44.3653,44.3999,44.3653,44.3999,10500.0
2014-06-06 15:45:00,51.31,51.39,51.31,51.37,26100.0,44.4085,44.4778,44.4085,44.4605,26100.0
2014-06-06 15:50:00,51.37,51.37,51.3,51.31,10200.0,44.4605,44.4605,44.3999,44.4085,10200.0
2014-06-06 15:55:00,51.3,51.34,51.29,51.33,30400.0,44.3999,44.4345,44.3912,44.4259,30400.0
2014-06-09 09:30:00,51.16,51.37,51.16,51.37,6100.0,44.2787,44.4605,44.2787,44.4605,6100.0
2014-06-09 09:35:00,51.2,51.24,51.19,51.19,3400.0,44.3133,44.348,44.3047,44.3047,3400.0
2014-06-09 09:40:00,51.18,51.3,51.18,51.26,4100.0,44.296,44.3999,44.296,44.3653,4100.0
2014-06-09 09:45:00,51.28,51.33,51.26,51.3,5100.0,44.3826,44.4259,44.3653,44.3999,5100.0
2014-06-09 09:50:00,51.32,51.32,51.2,51.27,11000.0,44.4172,44.4172,44.3133,44.3739,11000.0
2014-06-09 09:55:00,51.21,51.23,51.14,51.14,1100.0,44.322,44.3393,44.2614,44.2614,1100.0
2014-06-09 10:00:00,51.22,51.23,51.18,51.19,800.0,44.3306,44.3393,44.296,44.3047,800.0
2014-06-09 10:05:00,51.19,51.26,51.17,51.25,2200.0,44.3047,44.3653,44.2874,44.3566,2200.0
2014-06-09 10:10:00,51.25,51.32,51.22,51.32,6900.0,44.3566,44.4172,44.3306,44.4172,6900.0
2014-06-09 10:15:00,51.32,51.36,51.3,51.34,6200.0,44.4172,44.4518,44.3999,44.4345,6200.0
2014-06-09 10:20:00,51.3,51.35,51.3,51.31,2900.0,44.3999,44.4432,44.3999,44.4085,2900.0
2014-06-09 10:25:00,51.3,51.34,51.29,51.33,1700.0,44.3999,44.4345,44.3912,44.4259,1700.0
2014-06-09 10:30:00,51.32,51.33,51.3,51.3,500.0,44.4172,44.4259,44.3999,44.3999,500.0
2014-06-09 10:35:00,51.29,51.32,51.25,51.26,2300.0,44.3912,44.4172,44.3566,44.3653,2300.0
2014-06-09 10:40:00,51.31,51.35,51.28,51.32,900.0,44.4085,44.4432,44.3826,44.4172,900.0
2014-06-09 10:45:00,51.29,51.31,51.26,51.28,3400.0,44.3912,44.4085,44.3653,44.3826,3400.0
2014-06-09 10:50:00,51.28,51.3,51.24,51.3,4500.0,44.3826,44.3999,44.348,44.3999,4500.0
2014-06-09 10:55:00,51.27,51.27,51.23,51.23,600.0,44.3739,44.3739,44.3393,44.3393,600.0
2014-06-09 11:00:00,51.24,51.35,51.24,51.3,3700.0,44.348,44.4432,44.348,44.3999,3700.0
2014-06-09 11:05:00,51.29,51.33,51.29,51.33,300.0,44.3912,44.4259,44.3912,44.4259,300.0
2014-06-09 11:10:00,51.34,51.34,51.3,51.3,500.0,44.4345,44.4345,44.3999,44.3999,500.0
2014-06-09 11:15:00,51.32,51.33,51.3,51.33,1100.0,44.4172,44.4259,44.3999,44.4259,1100.0
2014-06-09 11:20:00,51.34,51.34,51.33,51.33,1200.0,44.4345,44.4345,44.4259,44.4259,1200.0
2014-06-09 11:25:00,51.35,51.36,51.35,51.36,1100.0,44.4432,44.4518,44.4432,44.4518,1100.0
2014-06-09 11:30:00,51.38,51.42,51.38,51.41,2300.0,44.4691,44.5037,44.4691,44.4951,2300.0
2014-06-09 11:35:00,51.41,51.41,51.4,51.4,200.0,44.4951,44.4951,44.4864,44.4864,200.0
2014-06-09 11:40:00,51.4,51.42,51.35,51.35,3100.0,44.4864,44.5037,44.4432,44.4432,3100.0
2014-06-09 11:45:00,51.37,51.42,51.34,51.42,4000.0,44.4605,44.5037,44.4345,44.5037,4000.0
2014-06-09 11:50:00,51.43,51.43,51.41,51.41,300.0,44.5124,44.5124,44.4951,44.4951,300.0
2014-06-09 11:55:00,51.4,51.43,51.34,51.43,2900.0,44.4864,44.5124,44.4345,44.5124,2900.0
2014-06-09 12:00:00,51.41,51.41,51.39,51.39,800.0,44.4951,44.4951,44.4778,44.4778,800.0
2014-06-09 12:05:00,51.41,51.41,51.34,51.34,2900.0,44.4951,44.4951,44.4345,44.4345,2900.0
2014-06-09 12:10:00,51.35,51.38,51.35,51.37,1200.0,44.4432,44.4691,44.4432,44.4605,1200.0
2014-06-09 12:15:00,51.37,51.38,51.37,51.38,500.0,44.4605,44.4691,44.4605,44.4691,500.0
2014-06-09 12:20:00,51.35,51.42,51.34,51.38,8100.0,44.4432,44.5037,44.4345,44.4691,8100.0
2014-06-09 12:25:00,51.36,51.4,51.33,51.4,10000.0,44.4518,44.4864,44.4259,44.4864,10000.0
2014-06-09 12:30:00,51.4,51.41,51.34,51.36,19100.0,44.4864,44.4951,44.4345,44.4518,19100.0
2014-06-09 12:35:00,51.38,51.38,51.35,51.35,2100.0,44.4691,44.4691,44.4432,44.4432,2100.0
2014-06-09 12:40:00,51.35,51.38,51.35,51.37,3400.0,44.4432,44.4691,44.4432,44.4605,3400.0
2014-06-09 12:45:00,51.37,51.37,51.34,51.35,1200.0,44.4605,44.4605,44.4345,44.4432,1200.0
2014-06-09 12:50:00,51.36,51.37,51.36,51.37,3000.0,44.4518,44.4605,44.4518,44.4605,3000.0
2014-06-09 12:55:00,51.39,51.39,51.37,51.38,2800.0,44.4778,44.4778,44.4605,44.4691,2800.0
2014-06-09 13:00:00,51.39,51.42,51.38,51.39,1000.0,44.4778,44.5037,44.4691,44.4778,1000.0
2014-06-09 13:05:00,51.42,51.46,51.41,51.44,900.0,44.5037,44.5384,44.4951,44.5211,900.0
2014-06-09 13:10:00,51.43,51.44,51.41,51.44,1900.0,44.5124,44.5211,44.4951,44.5211,1900.0
2014-06-09 13:15:00,51.43,51.44,51.41,51.41,1500.0,44.5124,44.5211,44.4951,44.4951,1500.0
2014-06-09 13:20:00,51.42,51.42,51.37,51.37,1700.0,44.5037,44.5037,44.4605,44.4605,1700.0
2014-06-09 13:25:00,51.38,51.38,51.37,51.37,700.0,44.4691,44.4691,44.4605,44.4605,700.0
2014-06-09 13:30:00,51.37,51.38,51.37,51.37,2600.0,44.4605,44.4691,44.4605,44.4605,2600.0
2014-06-09 13:35:00,51.38,51.39,51.37,51.39,1800.0,44.4691,44.4778,44.4605,44.4778,1800.0
2014-06-09 13:40:00,51.39,51.45,51.39,51.45,4800.0,44.4778,44.5297,44.4778,44.5297,4800.0
2014-06-09 13:45:00,51.42,51.44,51.42,51.44,5300.0,44.5037,44.5211,44.5037,44.5211,5300.0
2014-06-09 13:50:00,51.44,51.44,51.42,51.43,2100.0,44.5211,44.5211,44.5037,44.5124,2100.0
2014-06-09 13:55:00,51.43,51.43,51.43,51.43,100.0,44.5124,44.5124,44.5124,44.5124,100.0
2014-06-09 14:00:00,51.43,51.43,51.42,51.42,600.0,44.5124,44.5124,44.5037,44.5037,600.0
2014-06-09 14:05:00,51.42,51.43,51.41,51.42,3800.0,44.5037,44.5124,44.4951,44.5037,3800.0
2014-06-09 14:10:00,51.41,51.41,51.41,51.41,2000.0,44.4951,44.4951,44.4951,44.4951,2000.0
2014-06-09 14:15:00,51.41,51.43,51.41,51.42,1800.0,44.4951,44.5124,44.4951,44.5037,1800.0
2014-06-09 14:20:00,51.42,51.45,51.41,51.41,6700.0,44.5037,44.5297,44.4951,44.4951,6700.0
2014-06-09 14:25:00,51.41,51.44,51.41,51.44,2200.0,44.4951,44.5211,44.4951,44.5211,2200.0
2014-06-09 14:30:00,51.43,51.45,51.41,51.42,3600.0,44.5124,44.5297,44.4951,44.5037,3600.0
2014-06-09 14:35:00,51.41,51.42,51.41,51.42,2600.0,44.4951,44.5037,44.4951,44.5037,2600.0
2014-06-09 14:40:00,51.41,51.43,51.41,51.43,2700.0,44.4951,44.5124,44.4951,44.5124,2700.0
2014-06-09 14:45:00,51.44,51.44,51.43,51.43,1600.0,44.5211,44.5211,44.5124,44.5124,1600.0
2014-06-09 14:50:00,51.43,51.47,51.43,51.46,1800.0,44.5124,44.547,44.5124,44.5384,1800.0
2014-06-09 14:55:00,51.46,51.46,51.43,51.43,200.0,44.5384,44.5384,44.5124,44.5124,200.0
2014-06-09 15:00:00,51.45,51.45,51.41,51.41,2600.0,44.5297,44.5297,44.4951,44.4951,2600.0
2014-06-09 15:05:00,51.42,51.43,51.42,51.43,800.0,44.5037,44.5124,44.5037,44.5124,800.0
2014-06-09 15:10:00,51.43,51.45,51.43,51.45,1400.0,44.5124,44.5297,44.5124,44.5297,1400.0
2014-06-09 15:15:00,51.44,51.48,51.44,51.48,1900.0,44.5211,44.5557,44.5211,44.5557,1900.0
2014-06-09 15:20:00,51.47,51.5,51.46,51.48,1100.0,44.547,44.573,44.5384,44.5557,1100.0
2014-06-09 15:25:00,51.47,51.5,51.46,51.46,2700.0,44.547,44.573,44.5384,44.5384,2700.0
2014-06-09 15:30:00,51.45,51.46,51.45,51.46,2900.0,44.5297,44.5384,44.5297,44.5384,2900.0
2014-06-09 15:35:00,51.46,51.52,51.45,51.52,5300.0,44.5384,44.5903,44.5297,44.5903,5300.0
2014-06-09 15:40:00,51.51,51.55,51.51,51.51,9000.0,44.5816,44.6163,44.5816,44.5816,9000.0
2014-06-09 15:45:00,51.52,51.55,51.52,51.54,4800.0,44.5903,44.6163,44.5903,44.6076,4800.0
2014-06-09 15:50:00,51.55,51.58,51.53,51.55,13500.0,44.6163,44.6422,44.599,44.6163,13500.0
2014-06-09 15:55:00,51.56,51.61,51.55,51.61,25500.0,44.6249,44.6682,44.6163,44.6682,25500.0
2014-06-10 09:30:00,51.72,51.83,51.7,51.79,13700.0,44.7634,44.8586,44.7461,44.824,13700.0
2014-06-10 09:35:00,51.77,51.9,51.77,51.78,3200.0,44.8067,44.9192,44.8067,44.8153,3200.0
2014-06-10 09:40:00,51.77,51.79,51.7,51.7,3200.0,44.8067,44.824,44.7461,44.7461,3200.0
2014-06-10 09:45:00,51.72,51.8,51.71,51.76,3200.0,44.7634,44.8326,44.7547,44.798,3200.0
2014-06-10 09:50:00,51.85,51.9,51.83,51.87,4200.0,44.8759,44.9192,44.8586,44.8932,4200.0
2014-06-10 09:55:00,51.89,51.91,51.84,51.86,8500.0,44.9105,44.9278,44.8673,44.8846,8500.0
2014-06-10 10:00:00,51.83,51.92,51.75,51.76,9700.0,44.8586,44.9365,44.7894,44.798,9700.0
2014-06-10 10:05:00,51.75,51.82,51.73,51.8,14900.0,44.7894,44.8499,44.7721,44.8326,14900.0
2014-06-10 10:10:00,51.81,51.86,51.81,51.85,3700.0,44.8413,44.8846,44.8413,44.8759,3700.0
2014-06-10 10:15:00,51.88,52.48,51.88,52.42,76300.0,44.9019,45.4212,44.9019,45.3692,76300.0
2014-06-10 10:20:00,52.35,52.63,52.33,52.5,42100.0,45.3087,45.551,45.2913,45.4385,42100.0
2014-06-10 10:25:00,52.51,52.51,52.38,52.4,10100.0,45.4471,45.4471,45.3346,45.3519,10100.0
2014-06-10 10:30:00,52.41,52.5,52.41,52.46,3300.0,45.3606,45.4385,45.3606,45.4039,3300.0
2014-06-10 10:35:00,52.46,52.49,52.33,52.38,6100.0,45.4039,45.4298,45.2913,45.3346,6100.0
2014-06-10 10:40:00,52.3,52.3,52.18,52.3,3600.0,45.2654,45.2654,45.1615,45.2654,3600.0
2014-06-10 10:45:00,52.33,52.4,52.29,52.38,2000.0,45.2913,45.3519,45.2567,45.3346,2000.0
2014-06-10 10:50:00,52.39,52.43,52.35,52.43,4200.0,45.3433,45.3779,45.3087,45.3779,4200.0
2014-06-10 10:55:00,52.44,52.57,52.41,52.55,11500.0,45.3866,45.4991,45.3606,45.4818,11500.0
2014-06-10 11:00:00,52.56,52.58,52.51,52.57,3700.0,45.4904,45.5077,45.4471,45.4991,3700.0
2014-06-10 11:05:00,52.58,52.58,52.5,52.56,4900.0,45.5077,45.5077,45.4385,45.4904,4900.0
2014-06-10 11:10:00,52.57,52.57,52.49,52.49,3800.0,45.4991,45.4991,45.4298,45.4298,3800.0
2014-06-10 11:15:00,52.51,52.53,52.47,52.53,3600.0,45.4471,45.4644,45.4125,45.4644,3600.0
2014-06-10 11:20:00,52.52,52.55,52.51,52.55,2900.0,45.4558,45.4818,45.4471,45.4818,2900.0
2014-06-10 11:25:00,52.56,52.59,52.55,52.57,4100.0,45.4904,45.5164,45.4818,45.4991,4100.0
2014-06-10 11:30:00,52.57,52.62,52.56,52.62,2300.0,45.4991,45.5423,45.4904,45.5423,2300.0
2014-06-10 11:35:00,52.63,52.69,52.63,52.69,3000.0,45.551,45.6029,45.551,45.6029,3000.0
2014-06-10 11:40:00,52.69,52.7,52.56,52.56,6400.0,45.6029,45.6116,45.4904,45.4904,6400.0
2014-06-10 11:45:00,52.55,52.55,52.54,52.55,1900.0,45.4818,45.4818,45.4731,45.4818,1900.0
2014-06-10 11:50:00,52.54,52.54,52.43,52.46,5200.0,45.4731,45.4731,45.3779,45.4039,5200.0
2014-06-10 11:55:00,52.45,52.52,52.45,52.5,5500.0,45.3952,45.4558,45.3952,45.4385,5500.0
2014-06-10 12:00:00,52.52,52.52,52.45,52.45,2200.0,45.4558,45.4558,45.3952,45.3952,2200.0
2014-06-10 12:05:00,52.47,52.48,52.43,52.46,14700.0,45.4125,45.4212,45.3779,45.4039,14700.0
2014-06-10 12:10:00,52.48,52.48,52.43,52.44,2500.0,45.4212,45.4212,45.3779,45.3866,2500.0
2014-06-10 12:15:00,52.44,52.44,52.37,52.38,9600.0,45.3866,45.3866,45.326,45.3346,9600.0
2014-06-10 12:20:00,52.36,52.42,52.35,52.42,7300.0,45.3173,45.3692,45.3087,45.3692,7300.0
2014-06-10 12:25:00,52.42,52.5,52.42,52.45,3800.0,45.3692,45.4385,45.3692,45.3952,3800.0
2014-06-10 12:30:00,52.47,52.47,52.44,52.45,1500.0,45.4125,45.4125,45.3866,45.3952,1500.0
2014-06-10 12:35:00,52.44,52.46,52.43,52.45,2400.0,45.3866,45.4039,45.3779,45.3952,2400.0
2014-06-10 12:40:00,52.45,52.52,52.44,52.5,3400.0,45.3952,45.4558,45.3866,45.4385,3400.0
2014-06-10 12:45:00,52.5,52.5,52.47,52.49,2700.0,45.4385,45.4385,45.4125,45.4298,2700.0
2014-06-10 12:50:00,52.48,52.49,52.47,52.49,1500.0,45.4212,45.4298,45.4125,45.4298,1500.0
2014-06-10 12:55:00,52.49,52.5,52.47,52.49,2900.0,45.4298,45.4385,45.4125,45.4298,2900.0
2014-06-10 13:00:00,52.48,52.5,52.48,52.48,2400.0,45.4212,45.4385,45.4212,45.4212,2400.0
2014-06-10 13:05:00,52.47,52.5,52.45,52.5,3000.0,45.4125,45.4385,45.3952,45.4385,3000.0
2014-06-10 13:10:00,52.5,52.5,52.45,52.47,2200.0,45.4385,45.4385,45.3952,45.4125,2200.0
2014-06-10 13:15:00,52.47,52.49,52.46,52.47,3700.0,45.4125,45.4298,45.4039,45.4125,3700.0
2014-06-10 13:20:00,52.48,52.49,52.46,52.48,2800.0,45.4212,45.4298,45.4039,45.4212,2800.0
2014-06-10 13:25:00,52.49,52.5,52.47,52.49,2500.0,45.4298,45.4385,45.4125,45.4298,2500.0
2014-06-10 13:30:00,52.5,52.51,52.47,52.49,2400.0,45.4385,45.4471,45.4125,45.4298,2400.0
2014-06-10 13:35:00,52.47,52.5,52.46,52.5,1500.0,45.4125,45.4385,45.4039,45.4385,1500.0
2014-06-10 13:40:00,52.48,52.5,52.48,52.5,2800.0,45.4212,45.4385,45.4212,45.4385,2800.0
2014-06-10 13:45:00,52.5,52.51,52.49,52.5,4800.0,45.4385,45.4471,45.4298,45.4385,4800.0
2014-06-10 13:50:00,52.5,52.5,52.49,52.5,4000.0,45.4385,45.4385,45.4298,45.4385,4000.0
2014-06-10 13:55:00,52.5,52.51,52.48,52.51,9700.0,45.4385,45.4471,45.4212,45.4471,9700.0
2014-06-10 14:00:00,52.51,52.51,52.48,52.49,2600.0,45.4471,45.4471,45.4212,45.4298,2600.0
2014-06-10 14:05:00,52.49,52.5,52.47,52.48,4400.0,45.4298,45.4385,45.4125,45.4212,4400.0
2014-06-10 14:10:00,52.5,52.5,52.48,52.5,2800.0,45.4385,45.4385,45.4212,45.4385,2800.0
2014-06-10 14:15:00,52.5,52.51,52.47,52.5,6400.0,45.4385,45.4471,45.4125,45.4385,6400.0
2014-06-10 14:20:00,52.49,52.52,52.49,52.49,3200.0,45.4298,45.4558,45.4298,45.4298,3200.0
2014-06-10 14:25:00,52.49,52.49,52.48,52.48,2900.0,45.4298,45.4298,45.4212,45.4212,2900.0
2014-06-10 14:30:00,52.48,52.48,52.45,52.47,3300.0,45.4212,45.4212,45.3952,45.4125,3300.0
2014-06-10 14:35:00,52.47,52.49,52.46,52.48,4600.0,45.4125,45.4298,45.4039,45.4212,4600.0
2014-06-10 14:40:00,52.48,52.48,52.47,52.47,3700.0,45.4212,45.4212,45.4125,45.4125,3700.0
2014-06-10 14:45:00,52.48,52.48,52.45,52.47,4600.0,45.4212,45.4212,45.3952,45.4125,4600.0
2014-06-10 14:50:00,52.47,52.5,52.46,52.49,6000.0,45.4125,45.4385,45.4039,45.4298,6000.0
2014-06-10 14:55:00,52.49,52.51,52.49,52.5,1800.0,45.4298,45.4471,45.4298,45.4385,1800.0
2014-06-10 15:00:00,52.48,52.51,52.48,52.49,3700.0,45.4212,45.4471,45.4212,45.4298,3700.0
2014-06-10 15:05:00,52.5,52.5,52.48,52.48,4500.0,45.4385,45.4385,45.4212,45.4212,4500.0
2014-06-10 15:10:00,52.48,52.51,52.48,52.48,6500.0,45.4212,45.4471,45.4212,45.4212,6500.0
2014-06-10 15:15:00,52.48,52.51,52.48,52.51,5900.0,45.4212,45.4471,45.4212,45.4471,5900.0
2014-06-10 15:20:00,52.5,52.52,52.5,52.51,2700.0,45.4385,45.4558,45.4385,45.4471,2700.0
2014-06-10 15:25:00,52.5,52.56,52.48,52.51,9700.0,45.4385,45.4904,45.4212,45.4471,9700.0
2014-06-10 15:30:00,52.5,52.56,52.5,52.52,4600.0,45.4385,45.4904,45.4385,45.4558,4600.0
2014-06-10 15:35:00,52.53,52.59,52.52,52.54,9400.0,45.4644,45.5164,45.4558,45.4731,9400.0
2014-06-10 15:40:00,52.53,52.6,52.53,52.59,7500.0,45.4644,45.525,45.4644,45.5164,7500.0
2014-06-10 15:45:00,52.6,52.61,52.57,52.57,14200.0,45.525,45.5337,45.4991,45.4991,14200.0
2014-06-10 15:50:00,52.56,52.6,52.56,52.6,12600.0,45.4904,45.525,45.4904,45.525,12600.0
2014-06-10 15:55:00,52.6,52.6,52.56,52.57,27200.0,45.525,45.525,45.4904,45.4991,27200.0
2014-06-11 09:30:00,52.37,52.54,52.24,52.37,24200.0,45.326,45.4731,45.2135,45.326,24200.0
2014-06-11 09:35:00,52.34,52.34,52.15,52.18,6200.0,45.3,45.3,45.1356,45.1615,6200.0
2014-06-11 09:40:00,52.23,52.41,52.17,52.41,4200.0,45.2048,45.3606,45.1529,45.3606,4200.0
2014-06-11 09:45:00,52.41,52.41,52.15,52.15,4400.0,45.3606,45.3606,45.1356,45.1356,4400.0
2014-06-11 09:50:00,52.18,52.25,52.14,52.14,5100.0,45.1615,45.2221,45.1269,45.1269,5100.0
2014-06-11 09:55:00,52.15,52.21,52.15,52.2,2300.0,45.1356,45.1875,45.1356,45.1788,2300.0
2014-06-11 10:00:00,52.19,52.23,52.14,52.23,4500.0,45.1702,45.2048,45.1269,45.2048,4500.0
2014-06-11 10:05:00,52.24,52.24,52.15,52.15,2800.0,45.2135,45.2135,45.1356,45.1356,2800.0
2014-06-11 10:10:00,52.14,52.2,52.11,52.15,10700.0,45.1269,45.1788,45.1009,45.1356,10700.0
2014-06-11 10:15:00,52.15,52.22,52.13,52.17,7000.0,45.1356,45.1961,45.1182,45.1529,7000.0
2014-06-11 10:20:00,52.18,52.23,52.18,52.2,2000.0,45.1615,45.2048,45.1615,45.1788,2000.0
2014-06-11 10:25:00,52.18,52.2,52.12,52.14,5300.0,45.1615,45.1788,45.1096,45.1269,5300.0
2014-06-11 10:30:00,52.13,52.22,52.13,52.18,1800.0,45.1182,45.1961,45.1182,45.1615,1800.0
2014-06-11 10:35:00,52.18,52.18,52.12,52.17,4800.0,45.1615,45.1615,45.1096,45.1529,4800.0
2014-06-11 10:40:00,52.17,52.17,52.13,52.15,2800.0,45.1529,45.1529,45.1182,45.1356,2800.0
2014-06-11 10:45:00,52.16,52.27,52.16,52.27,3300.0,45.1442,45.2394,45.1442,45.2394,3300.0
2014-06-11 10:50:00,52.26,52.31,52.22,52.31,6200.0,45.2308,45.274,45.1961,45.274,6200.0
2014-06-11 10:55:00,52.32,52.32,52.28,52.3,2000.0,45.2827,45.2827,45.2481,45.2654,2000.0
2014-06-11 11:00:00,52.29,52.31,52.29,52.31,1100.0,45.2567,45.274,45.2567,45.274,1100.0
2014-06-11 11:05:00,52.34,52.45,52.34,52.41,3300.0,45.3,45.3952,45.3,45.3606,3300.0
2014-06-11 11:10:00,52.41,52.49,52.4,52.47,4100.0,45.3606,45.4298,45.3519,45.4125,4100.0
2014-06-11 11:15:00,52.44,52.45,52.32,52.32,6000.0,45.3866,45.3952,45.2827,45.2827,6000.0
2014-06-11 11:20:00,52.32,52.33,52.25,52.29,5100.0,45.2827,45.2913,45.2221,45.2567,5100.0
2014-06-11 11:25:00,52.32,52.37,52.28,52.32,2400.0,45.2827,45.326,45.2481,45.2827,2400.0
2014-06-11 11:30:00,52.35,52.41,52.35,52.39,3200.0,45.3087,45.3606,45.3087,45.3433,3200.0
2014-06-11 11:35:00,52.4,52.4,52.38,52.4,1900.0,45.3519,45.3519,45.3346,45.3519,1900.0
2014-06-11 11:40:00,52.41,52.47,52.39,52.4,3500.0,45.3606,45.4125,45.3433,45.3519,3500.0
2014-06-11 11:45:00,52.4,52.42,52.39,52.39,3400.0,45.3519,45.3692,45.3433,45.3433,3400.0
2014-06-11 11:50:00,52.4,52.42,52.38,52.42,9000.0,45.3519,45.3692,45.3346,45.3692,9000.0
2014-06-11 11:55:00,52.45,52.49,52.42,52.49,3100.0,45.3952,45.4298,45.3692,45.4298,3100.0
2014-06-11 12:00:00,52.5,52.55,52.5,52.55,4500.0,45.4385,45.4818,45.4385,45.4818,4500.0
2014-06-11 12:05:00,52.55,52.57,52.54,52.56,1900.0,45.4818,45.4991,45.4731,45.4904,1900.0
2014-06-11 12:10:00,52.55,52.6,52.55,52.6,1900.0,45.4818,45.525,45.4818,45.525,1900.0
2014-06-11 12:15:00,52.6,52.62,52.56,52.61,5100.0,45.525,45.5423,45.4904,45.5337,5100.0
2014-06-11 12:20:00,52.59,52.62,52.58,52.62,1200.0,45.5164,45.5423,45.5077,45.5423,1200.0
2014-06-11 12:25:00,52.6,52.61,52.6,52.6,700.0,45.525,45.5337,45.525,45.525,700.0
2014-06-11 12:30:00,52.63,52.67,52.63,52.66,3400.0,45.551,45.5856,45.551,45.577,3400.0
2014-06-11 12:35:00,52.64,52.65,52.62,52.64,2900.0,45.5597,45.5683,45.5423,45.5597,2900.0
2014-06-11 12:40:00,52.65,52.67,52.62,52.67,1900.0,45.5683,45.5856,45.5423,45.5856,1900.0
2014-06-11 12:45:00,52.67,52.72,52.67,52.72,6400.0,45.5856,45.6289,45.5856,45.6289,6400.0
2014-06-11 12:50:00,52.72,52.72,52.68,52.69,800.0,45.6289,45.6289,45.5943,45.6029,800.0
2014-06-11 12:55:00,52.69,52.72,52.69,52.72,1900.0,45.6029,45.6289,45.6029,45.6289,1900.0
2014-06-11 13:00:00,52.72,52.72,52.67,52.67,4300.0,45.6289,45.6289,45.5856,45.5856,4300.0
2014-06-11 13:05:00,52.71,52.71,52.67,52.71,5100.0,45.6202,45.6202,45.5856,45.6202,5100.0
2014-06-11 13:10:00,52.72,52.73,52.7,52.7,4700.0,45.6289,45.6375,45.6116,45.6116,4700.0
2014-06-11 13:15:00,52.7,52.73,52.67,52.73,2100.0,45.6116,45.6375,45.5856,45.6375,2100.0
2014-06-11 13:20:00,52.73,52.73,52.68,52.69,600.0,45.6375,45.6375,45.5943,45.6029,600.0
2014-06-11 13:25:00,52.67,52.73,52.67,52.73,2400.0,45.5856,45.6375,45.5856,45.6375,2400.0
2014-06-11 13:30:00,52.73,52.73,52.73,52.73,700.0,45.6375,45.6375,45.6375,45.6375,700.0
2014-06-11 13:35:00,52.73,52.77,52.69,52.77,3100.0,45.6375,45.6722,45.6029,45.6722,3100.0
2014-06-11 13:40:00,52.77,52.78,52.75,52.78,2000.0,45.6722,45.6808,45.6549,45.6808,2000.0
2014-06-11 13:45:00,52.78,52.79,52.77,52.78,1700.0,45.6808,45.6895,45.6722,45.6808,1700.0
2014-06-11 13:50:00,52.74,52.83,52.73,52.8,5600.0,45.6462,45.7241,45.6375,45.6981,5600.0
2014-06-11 13:55:00,52.79,52.8,52.74,52.76,17800.0,45.6895,45.6981,45.6462,45.6635,17800.0
2014-06-11 14:00:00,52.75,52.78,52.74,52.74,12700.0,45.6549,45.6808,45.6462,45.6462,12700.0
2014-06-11 14:05:00,52.75,52.76,52.71,52.71,3800.0,45.6549,45.6635,45.6202,45.6202,3800.0
2014-06-11 14:10:00,52.71,52.72,52.66,52.66,25000.0,45.6202,45.6289,45.577,45.577,25000.0
2014-06-11 14:15:00,52.67,52.77,52.66,52.76,2000.0,45.5856,45.6722,45.577,45.6635,2000.0
2014-06-11 14:20:00,52.76,52.77,52.74,52.76,3700.0,45.6635,45.6722,45.6462,45.6635,3700.0
2014-06-11 14:25:00,52.77,52.83,52.77,52.8,2600.0,45.6722,45.7241,45.6722,45.6981,2600.0
2014-06-11 14:30:00,52.81,52.82,52.78,52.81,4300.0,45.7068,45.7154,45.6808,45.7068,4300.0
2014-06-11 14:35:00,52.8,52.84,52.79,52.83,5900.0,45.6981,45.7327,45.6895,45.7241,5900.0
2014-06-11 14:40:00,52.81,52.83,52.8,52.82,3000.0,45.7068,45.7241,45.6981,45.7154,3000.0
2014-06-11 14:45:00,52.83,52.84,52.79,52.8,7700.0,45.7241,45.7327,45.6895,45.6981,7700.0
2014-06-11 14:50:00,52.79,52.84,52.79,52.83,8100.0,45.6895,45.7327,45.6895,45.7241,8100.0
2014-06-11 14:55:00,52.81,52.81,52.79,52.8,1500.0,45.7068,45.7068,45.6895,45.6981,1500.0
2014-06-11 15:00:00,52.81,52.81,52.79,52.8,4300.0,45.7068,45.7068,45.6895,45.6981,4300.0
2014-06-11 15:05:00,52.8,52.8,52.8,52.8,100.0,45.6981,45.6981,45.6981,45.6981,100.0
2014-06-11 15:10:00,52.8,52.84,52.8,52.8,9200.0,45.6981,45.7327,45.6981,45.6981,9200.0
2014-06-11 15:15:00,52.8,52.82,52.8,52.82,1400.0,45.6981,45.7154,45.6981,45.7154,1400.0
2014-06-11 15:20:00,52.82,52.83,52.8,52.8,4300.0,45.7154,45.7241,45.6981,45.6981,4300.0
2014-06-11 15:25:00,52.81,52.84,52.81,52.84,4100.0,45.7068,45.7327,45.7068,45.7327,4100.0
2014-06-11 15:30:00,52.84,52.88,52.84,52.88,12900.0,45.7327,45.7674,45.7327,45.7674,12900.0
2014-06-11 15:35:00,52.87,52.89,52.86,52.86,5200.0,45.7587,45.776,45.7501,45.7501,5200.0
2014-06-11 15:40:00,52.87,52.98,52.86,52.96,24600.0,45.7587,45.8539,45.7501,45.8366,24600.0
2014-06-11 15:45:00,52.96,53.02,52.93,52.99,33800.0,45.8366,45.8885,45.8106,45.8626,33800.0
2014-06-11 15:50:00,53.0,53.01,52.98,53.0,26100.0,45.8712,45.8799,45.8539,45.8712,26100.0
2014-06-11 15:55:00,52.99,53.03,52.97,53.02,48800.0,45.8626,45.8972,45.8453,45.8885,48800.0
2014-06-12 09:30:00,53.0,53.05,52.88,53.0,6600.0,45.8712,45.9145,45.7674,45.8712,6600.0
2014-06-12 09:35:00,52.91,52.97,52.91,52.97,200.0,45.7933,45.8453,45.7933,45.8453,200.0
2014-06-12 09:40:00,52.91,52.97,52.91,52.97,1300.0,45.7933,45.8453,45.7933,45.8453,1300.0
2014-06-12 09:45:00,52.92,53.23,52.92,53.18,18000.0,45.802,46.0703,45.802,46.027,18000.0
2014-06-12 09:50:00,53.2,53.32,53.18,53.25,2900.0,46.0443,46.1482,46.027,46.0876,2900.0
2014-06-12 09:55:00,53.26,53.27,53.18,53.27,4800.0,46.0963,46.1049,46.027,46.1049,4800.0
2014-06-12 10:00:00,53.23,53.29,53.2,53.2,11200.0,46.0703,46.1222,46.0443,46.0443,11200.0
2014-06-12 10:05:00,53.22,53.29,53.21,53.26,21900.0,46.0616,46.1222,46.053,46.0963,21900.0
2014-06-12 10:10:00,53.28,53.29,53.21,53.23,6500.0,46.1136,46.1222,46.053,46.0703,6500.0
2014-06-12 10:15:00,53.25,53.32,53.24,53.32,3700.0,46.0876,46.1482,46.0789,46.1482,3700.0
2014-06-12 10:20:00,53.28,53.38,53.23,53.38,87400.0,46.1136,46.2001,46.0703,46.2001,87400.0
2014-06-12 10:25:00,53.36,53.38,53.13,53.13,4500.0,46.1828,46.2001,45.9837,45.9837,4500.0
2014-06-12 10:30:00,53.17,53.17,53.09,53.1,2500.0,46.0184,46.0184,45.9491,45.9578,2500.0
2014-06-12 10:35:00,53.11,53.14,53.0,53.05,3700.0,45.9664,45.9924,45.8712,45.9145,3700.0
2014-06-12 10:40:00,53.05,53.09,53.01,53.09,8300.0,45.9145,45.9491,45.8799,45.9491,8300.0
2014-06-12 10:45:00,53.11,53.21,53.11,53.21,3000.0,45.9664,46.053,45.9664,46.053,3000.0
2014-06-12 10:50:00,53.19,53.31,53.19,53.3,5000.0,46.0357,46.1395,46.0357,46.1309,5000.0
2014-06-12 10:55:00,53.23,53.23,53.15,53.16,2100.0,46.0703,46.0703,46.0011,46.0097,2100.0
2014-06-12 11:00:00,53.13,53.25,53.12,53.22,4400.0,45.9837,46.0876,45.9751,46.0616,4400.0
2014-06-12 11:05:00,53.21,53.28,53.16,53.27,3400.0,46.053,46.1136,46.0097,46.1049,3400.0
2014-06-12 11:10:00,53.31,53.31,53.22,53.22,3300.0,46.1395,46.1395,46.0616,46.0616,3300.0
2014-06-12 11:15:00,53.25,53.41,53.24,53.36,8300.0,46.0876,46.2261,46.0789,46.1828,8300.0
2014-06-12 11:20:00,53.37,53.37,53.31,53.36,1900.0,46.1915,46.1915,46.1395,46.1828,1900.0
2014-06-12 11:25:00,53.37,53.51,53.37,53.5,10800.0,46.1915,46.3126,46.1915,46.304,10800.0
2014-06-12 11:30:00,53.48,53.57,53.48,53.55,4200.0,46.2867,46.3646,46.2867,46.3473,4200.0
2014-06-12 11:35:00,53.55,53.58,53.54,53.54,8100.0,46.3473,46.3732,46.3386,46.3386,8100.0
2014-06-12 11:40:00,53.54,53.63,53.54,53.62,11600.0,46.3386,46.4165,46.3386,46.4078,11600.0
2014-06-12 11:45:00,53.61,53.66,53.61,53.65,9800.0,46.3992,46.4425,46.3992,46.4338,9800.0
2014-06-12 11:50:00,53.65,53.73,53.65,53.68,11100.0,46.4338,46.503,46.4338,46.4598,11100.0
2014-06-12 11:55:00,53.68,53.7,53.67,53.67,9900.0,46.4598,46.4771,46.4511,46.4511,9900.0
2014-06-12 12:00:00,53.67,53.69,53.62,53.67,7400.0,46.4511,46.4684,46.4078,46.4511,7400.0
2014-06-12 12:05:00,53.65,53.7,53.61,53.69,1900.0,46.4338,46.4771,46.3992,46.4684,1900.0
2014-06-12 12:10:00,53.67,53.72,53.66,53.66,3900.0,46.4511,46.4944,46.4425,46.4425,3900.0
2014-06-12 12:15:00,53.67,53.67,53.62,53.64,6100.0,46.4511,46.4511,46.4078,46.4251,6100.0
2014-06-12 12:20:00,53.66,53.72,53.66,53.72,2400.0,46.4425,46.4944,46.4425,46.4944,2400.0
2014-06-12 12:25:00,53.71,53.73,53.65,53.65,3800.0,46.4857,46.503,46.4338,46.4338,3800.0
2014-06-12 12:30:00,53.65,53.69,53.65,53.69,1400.0,46.4338,46.4684,46.4338,46.4684,1400.0
2014-06-12 12:35:00,53.69,53.71,53.66,53.7,4800.0,46.4684,46.4857,46.4425,46.4771,4800.0
2014-06-12 12:40:00,53.71,53.71,53.65,53.68,6600.0,46.4857,46.4857,46.4338,46.4598,6600.0
2014-06-12 12:45:00,53.69,53.73,53.69,53.73,3800.0,46.4684,46.503,46.4684,46.503,3800.0
2014-06-12 12:50:00,53.71,53.72,53.67,53.69,3600.0,46.4857,46.4944,46.4511,46.4684,3600.0
2014-06-12 12:55:00,53.68,53.75,53.67,53.73,5100.0,46.4598,46.5204,46.4511,46.503,5100.0
2014-06-12 13:00:00,53.74,53.75,53.65,53.67,6900.0,46.5117,46.5204,46.4338,46.4511,6900.0
2014-06-12 13:05:00,53.7,53.73,53.69,53.72,4000.0,46.4771,46.503,46.4684,46.4944,4000.0
2014-06-12 13:10:00,53.73,53.73,53.64,53.66,4100.0,46.503,46.503,46.4251,46.4425,4100.0
2014-06-12 13:15:00,53.67,53.69,53.65,53.65,2000.0,46.4511,46.4684,46.4338,46.4338,2000.0
2014-06-12 13:20:00,53.65,53.72,53.65,53.68,4600.0,46.4338,46.4944,46.4338,46.4598,4600.0
2014-06-12 13:25:00,53.68,53.7,53.66,53.7,7100.0,46.4598,46.4771,46.4425,46.4771,7100.0
2014-06-12 13:30:00,53.69,53.71,53.64,53.66,3000.0,46.4684,46.4857,46.4251,46.4425,3000.0
2014-06-12 13:35:00,53.65,53.65,53.6,53.61,7200.0,46.4338,46.4338,46.3905,46.3992,7200.0
2014-06-12 13:40:00,53.62,53.72,53.62,53.71,8500.0,46.4078,46.4944,46.4078,46.4857,8500.0
2014-06-12 13:45:00,53.71,53.71,53.67,53.67,12800.0,46.4857,46.4857,46.4511,46.4511,12800.0
2014-06-12 13:50:00,53.68,53.69,53.62,53.66,11000.0,46.4598,46.4684,46.4078,46.4425,11000.0
2014-06-12 13:55:00,53.66,53.69,53.64,53.68,7200.0,46.4425,46.4684,46.4251,46.4598,7200.0
2014-06-12 14:00:00,53.71,53.71,53.66,53.66,16600.0,46.4857,46.4857,46.4425,46.4425,16600.0
2014-06-12 14:05:00,53.66,53.67,53.64,53.65,8000.0,46.4425,46.4511,46.4251,46.4338,8000.0
2014-06-12 14:10:00,53.64,53.69,53.63,53.65,9000.0,46.4251,46.4684,46.4165,46.4338,9000.0
2014-06-12 14:15:00,53.66,53.7,53.65,53.69,10900.0,46.4425,46.4771,46.4338,46.4684,10900.0
2014-06-12 14:20:00,53.69,53.7,53.66,53.67,14800.0,46.4684,46.4771,46.4425,46.4511,14800.0
2014-06-12 14:25:00,53.67,53.68,53.65,53.67,10500.0,46.4511,46.4598,46.4338,46.4511,10500.0
2014-06-12 14:30:00,53.67,53.72,53.66,53.72,11700.0,46.4511,46.4944,46.4425,46.4944,11700.0
2014-06-12 14:35:00,53.7,53.71,53.67,53.7,6300.0,46.4771,46.4857,46.4511,46.4771,6300.0
2014-06-12 14:40:00,53.7,53.7,53.68,53.7,6100.0,46.4771,46.4771,46.4598,46.4771,6100.0
2014-06-12 14:45:00,53.7,53.72,53.68,53.71,4600.0,46.4771,46.4944,46.4598,46.4857,4600.0
2014-06-12 14:50:00,53.72,53.77,53.69,53.73,12600.0,46.4944,46.5377,46.4684,46.503,12600.0
2014-06-12 14:55:00,53.72,53.74,53.69,53.7,5500.0,46.4944,46.5117,46.4684,46.4771,5500.0
2014-06-12 15:00:00,53.69,53.73,53.68,53.71,6900.0,46.4684,46.503,46.4598,46.4857,6900.0
2014-06-12 15:05:00,53.72,53.72,53.7,53.71,8800.0,46.4944,46.4944,46.4771,46.4857,8800.0
2014-06-12 15:10:00,53.69,53.76,53.68,53.76,9900.0,46.4684,46.529,46.4598,46.529,9900.0
2014-06-12 15:15:00,53.74,53.79,53.74,53.78,8100.0,46.5117,46.555,46.5117,46.5463,8100.0
2014-06-12 15:20:00,53.78,53.81,53.77,53.81,25200.0,46.5463,46.5723,46.5377,46.5723,25200.0
2014-06-12 15:25:00,53.82,53.82,53.77,53.79,7700.0,46.5809,46.5809,46.5377,46.555,7700.0
2014-06-12 15:30:00,53.78,53.79,53.76,53.78,6800.0,46.5463,46.555,46.529,46.5463,6800.0
2014-06-12 15:35:00,53.77,53.78,53.75,53.76,14000.0,46.5377,46.5463,46.5204,46.529,14000.0
2014-06-12 15:40:00,53.75,53.81,53.75,53.8,23100.0,46.5204,46.5723,46.5204,46.5636,23100.0
2014-06-12 15:45:00,53.78,53.8,53.75,53.77,22900.0,46.5463,46.5636,46.5204,46.5377,22900.0
2014-06-12 15:50:00,53.79,53.81,53.77,53.81,15400.0,46.555,46.5723,46.5377,46.5723,15400.0
2014-06-12 15:55:00,53.8,53.8,53.73,53.77,32200.0,46.5636,46.5636,46.503,46.5377,32200.0
2014-06-13 09:30:00,53.67,53.9,53.67,53.89,21400.0,46.4511,46.6502,46.4511,46.6415,21400.0
2014-06-13 09:35:00,53.8,53.8,53.73,53.78,3000.0,46.5636,46.5636,46.503,46.5463,3000.0
2014-06-13 09:40:00,53.74,53.74,53.51,53.66,4700.0,46.5117,46.5117,46.3126,46.4425,4700.0
2014-06-13 09:45:00,53.66,53.73,53.66,53.71,1600.0,46.4425,46.503,46.4425,46.4857,1600.0
2014-06-13 09:50:00,53.68,53.92,53.68,53.9,3000.0,46.4598,46.6675,46.4598,46.6502,3000.0
2014-06-13 09:55:00,53.84,53.84,53.72,53.8,4400.0,46.5982,46.5982,46.4944,46.5636,4400.0
2014-06-13 10:00:00,53.72,53.77,53.62,53.64,2400.0,46.4944,46.5377,46.4078,46.4251,2400.0
2014-06-13 10:05:00,53.68,53.71,53.49,53.52,7200.0,46.4598,46.4857,46.2953,46.3213,7200.0
2014-06-13 10:10:00,53.52,53.57,53.46,53.57,3900.0,46.3213,46.3646,46.2694,46.3646,3900.0
2014-06-13 10:15:00,53.55,53.67,53.55,53.61,3100.0,46.3473,46.4511,46.3473,46.3992,3100.0
2014-06-13 10:20:00,53.59,53.59,53.45,53.5,2600.0,46.3819,46.3819,46.2607,46.304,2600.0
2014-06-13 10:25:00,53.46,53.46,53.38,53.38,900.0,46.2694,46.2694,46.2001,46.2001,900.0
2014-06-13 10:30:00,53.42,53.68,53.42,53.68,7600.0,46.2347,46.4598,46.2347,46.4598,7600.0
2014-06-13 10:35:00,53.64,53.68,53.59,53.6,3400.0,46.4251,46.4598,46.3819,46.3905,3400.0
2014-06-13 10:40:00,53.55,53.58,53.48,53.58,3500.0,46.3473,46.3732,46.2867,46.3732,3500.0
2014-06-13 10:45:00,53.58,53.64,53.55,53.58,4100.0,46.3732,46.4251,46.3473,46.3732,4100.0
2014-06-13 10:50:00,53.56,53.64,53.55,53.64,4000.0,46.3559,46.4251,46.3473,46.4251,4000.0
2014-06-13 10:55:00,53.65,53.68,53.65,53.67,1600.0,46.4338,46.4598,46.4338,46.4511,1600.0
2014-06-13 11:00:00,53.67,53.73,53.67,53.71,2700.0,46.4511,46.503,46.4511,46.4857,2700.0
2014-06-13 11:05:00,53.69,53.76,53.69,53.76,2900.0,46.4684,46.529,46.4684,46.529,2900.0
2014-06-13 11:10:00,53.71,53.75,53.68,53.72,2400.0,46.4857,46.5204,46.4598,46.4944,2400.0
2014-06-13 11:15:00,53.72,53.73,53.67,53.7,2400.0,46.4944,46.503,46.4511,46.4771,2400.0
2014-06-13 11:20:00,53.68,53.69,53.68,53.68,1200.0,46.4598,46.4684,46.4598,46.4598,1200.0
2014-06-13 11:25:00,53.68,53.69,53.65,53.69,4400.0,46.4598,46.4684,46.4338,46.4684,4400.0
2014-06-13 11:30:00,53.67,53.68,53.62,53.66,5600.0,46.4511,46.4598,46.4078,46.4425,5600.0
2014-06-13 11:35:00,53.65,53.7,53.65,53.69,3800.0,46.4338,46.4771,46.4338,46.4684,3800.0
2014-06-13 11:40:00,53.68,53.7,53.66,53.7,700.0,46.4598,46.4771,46.4425,46.4771,700.0
2014-06-13 11:45:00,53.66,53.69,53.62,53.67,5300.0,46.4425,46.4684,46.4078,46.4511,5300.0
2014-06-13 11:50:00,53.66,53.73,53.66,53.73,2600.0,46.4425,46.503,46.4425,46.503,2600.0
2014-06-13 11:55:00,53.72,53.74,53.71,53.72,2100.0,46.4944,46.5117,46.4857,46.4944,2100.0
2014-06-13 12:00:00,53.74,53.76,53.73,53.76,1700.0,46.5117,46.529,46.503,46.529,1700.0
2014-06-13 12:05:00,53.75,53.78,53.74,53.77,6600.0,46.5204,46.5463,46.5117,46.5377,6600.0
2014-06-13 12:10:00,53.77,53.82,53.75,53.81,1500.0,46.5377,46.5809,46.5204,46.5723,1500.0
2014-06-13 12:15:00,53.8,53.8,53.75,53.77,1400.0,46.5636,46.5636,46.5204,46.5377,1400.0
2014-06-13 12:20:00,53.77,53.78,53.75,53.76,3100.0,46.5377,46.5463,46.5204,46.529,3100.0
2014-06-13 12:25:00,53.76,53.78,53.76,53.77,3300.0,46.529,46.5463,46.529,46.5377,3300.0
2014-06-13 12:30:00,53.78,53.78,53.75,53.77,1200.0,46.5463,46.5463,46.5204,46.5377,1200.0
2014-06-13 12:35:00,53.78,53.78,53.76,53.76,1600.0,46.5463,46.5463,46.529,46.529,1600.0
2014-06-13 12:40:00,53.76,53.76,53.7,53.7,5200.0,46.529,46.529,46.4771,46.4771,5200.0
2014-06-13 12:45:00,53.69,53.71,53.65,53.65,1400.0,46.4684,46.4857,46.4338,46.4338,1400.0
2014-06-13 12:50:00,53.64,53.67,53.59,53.62,2400.0,46.4251,46.4511,46.3819,46.4078,2400.0
2014-06-13 12:55:00,53.62,53.65,53.62,53.65,1000.0,46.4078,46.4338,46.4078,46.4338,1000.0
2014-06-13 13:00:00,53.63,53.66,53.63,53.66,1200.0,46.4165,46.4425,46.4165,46.4425,1200.0
2014-06-13 13:05:00,53.63,53.63,53.63,53.63,900.0,46.4165,46.4165,46.4165,46.4165,900.0
2014-06-13 13:10:00,53.58,53.62,53.58,53.58,800.0,46.3732,46.4078,46.3732,46.3732,800.0
2014-06-13 13:15:00,53.57,53.58,53.53,53.55,5100.0,46.3646,46.3732,46.3299,46.3473,5100.0
2014-06-13 13:20:00,53.53,53.54,53.45,53.45,7000.0,46.3299,46.3386,46.2607,46.2607,7000.0
2014-06-13 13:25:00,53.45,53.47,53.45,53.45,1100.0,46.2607,46.278,46.2607,46.2607,1100.0
2014-06-13 13:30:00,53.44,53.45,53.42,53.45,3800.0,46.252,46.2607,46.2347,46.2607,3800.0
2014-06-13 13:35:00,53.44,53.46,53.44,53.44,2000.0,46.252,46.2694,46.252,46.252,2000.0
2014-06-13 13:40:00,53.45,53.47,53.44,53.44,1600.0,46.2607,46.278,46.252,46.252,1600.0
2014-06-13 13:45:00,53.44,53.45,53.41,53.41,1100.0,46.252,46.2607,46.2261,46.2261,1100.0
2014-06-13 13:50:00,53.41,53.45,53.41,53.45,3100.0,46.2261,46.2607,46.2261,46.2607,3100.0
2014-06-13 13:55:00,53.43,53.46,53.4,53.42,3800.0,46.2434,46.2694,46.2174,46.2347,3800.0
2014-06-13 14:00:00,53.42,53.43,53.4,53.43,6800.0,46.2347,46.2434,46.2174,46.2434,6800.0
2014-06-13 14:05:00,53.42,53.43,53.4,53.43,5300.0,46.2347,46.2434,46.2174,46.2434,5300.0
2014-06-13 14:10:00,53.41,53.44,53.4,53.41,2200.0,46.2261,46.252,46.2174,46.2261,2200.0
2014-06-13 14:15:00,53.41,53.42,53.37,53.39,6000.0,46.2261,46.2347,46.1915,46.2088,6000.0
2014-06-13 14:20:00,53.38,53.4,53.37,53.39,3500.0,46.2001,46.2174,46.1915,46.2088,3500.0
2014-06-13 14:25:00,53.39,53.4,53.36,53.38,2700.0,46.2088,46.2174,46.1828,46.2001,2700.0
2014-06-13 14:30:00,53.36,53.36,53.24,53.29,3200.0,46.1828,46.1828,46.0789,46.1222,3200.0
2014-06-13 14:35:00,53.29,53.29,53.21,53.21,4000.0,46.1222,46.1222,46.053,46.053,4000.0
2014-06-13 14:40:00,53.23,53.26,53.22,53.26,2600.0,46.0703,46.0963,46.0616,46.0963,2600.0
2014-06-13 14:45:00,53.26,53.29,53.26,53.29,1700.0,46.0963,46.1222,46.0963,46.1222,1700.0
2014-06-13 14:50:00,53.28,53.29,53.26,53.27,5200.0,46.1136,46.1222,46.0963,46.1049,5200.0
2014-06-13 14:55:00,53.26,53.29,53.26,53.29,4400.0,46.0963,46.1222,46.0963,46.1222,4400.0
2014-06-13 15:00:00,53.27,53.3,53.27,53.29,2500.0,46.1049,46.1309,46.1049,46.1222,2500.0
2014-06-13 15:05:00,53.3,53.33,53.29,53.33,9100.0,46.1309,46.1568,46.1222,46.1568,9100.0
2014-06-13 15:10:00,53.32,53.33,53.3,53.32,7600.0,46.1482,46.1568,46.1309,46.1482,7600.0
2014-06-13 15:15:00,53.32,53.36,53.32,53.35,8400.0,46.1482,46.1828,46.1482,46.1742,8400.0
2014-06-13 15:20:00,53.34,53.37,53.28,53.28,9100.0,46.1655,46.1915,46.1136,46.1136,9100.0
2014-06-13 15:25:00,53.27,53.27,53.17,53.17,7800.0,46.1049,46.1049,46.0184,46.0184,7800.0
2014-06-13 15:30:00,53.16,53.16,53.13,53.15,6200.0,46.0097,46.0097,45.9837,46.0011,6200.0
2014-06-13 15:35:00,53.15,53.18,53.12,53.12,9600.0,46.0011,46.027,45.9751,45.9751,9600.0
2014-06-13 15:40:00,53.13,53.14,53.11,53.12,6400.0,45.9837,45.9924,45.9664,45.9751,6400.0
2014-06-13 15:45:00,53.12,53.15,53.09,53.15,17900.0,45.9751,46.0011,45.9491,46.0011,17900.0
2014-06-13 15:50:00,53.14,53.15,53.14,53.14,8800.0,45.9924,46.0011,45.9924,45.9924,8800.0
2014-06-13 15:55:00,53.14,53.16,53.11,53.16,38900.0,45.9924,46.0097,45.9664,46.0097,38900.0
2014-06-16 09:30:00,53.11,53.24,53.03,53.12,10100.0,45.9664,46.0789,45.8972,45.9751,10100.0
2014-06-16 09:35:00,53.22,53.33,53.16,53.26,3000.0,46.0616,46.1568,46.0097,46.0963,3000.0
2014-06-16 09:40:00,53.33,53.33,53.27,53.27,300.0,46.1568,46.1568,46.1049,46.1049,300.0
2014-06-16 09:45:00,53.31,53.41,53.3,53.36,2200.0,46.1395,46.2261,46.1309,46.1828,2200.0
2014-06-16 09:50:00,53.41,53.41,53.27,53.33,2300.0,46.2261,46.2261,46.1049,46.1568,2300.0
2014-06-16 09:55:00,53.33,53.33,53.1,53.25,3800.0,46.1568,46.1568,45.9578,46.0876,3800.0
2014-06-16 10:00:00,53.25,53.34,53.05,53.1,5100.0,46.0876,46.1655,45.9145,45.9578,5100.0
2014-06-16 10:05:00,53.1,53.1,52.84,52.84,8200.0,45.9578,45.9578,45.7327,45.7327,8200.0
2014-06-16 10:10:00,52.86,53.11,52.86,53.03,8900.0,45.7501,45.9664,45.7501,45.8972,8900.0
2014-06-16 10:15:00,53.1,53.17,53.08,53.14,2200.0,45.9578,46.0184,45.9405,45.9924,2200.0
2014-06-16 10:20:00,53.22,53.35,53.22,53.3,4800.0,46.0616,46.1742,46.0616,46.1309,4800.0
2014-06-16 10:25:00,53.33,53.37,53.33,53.33,400.0,46.1568,46.1915,46.1568,46.1568,400.0
2014-06-16 10:30:00,53.32,53.34,53.25,53.25,700.0,46.1482,46.1655,46.0876,46.0876,700.0
2014-06-16 10:35:00,53.26,53.26,53.17,53.21,2700.0,46.0963,46.0963,46.0184,46.053,2700.0
2014-06-16 10:40:00,53.21,53.21,53.13,53.16,2200.0,46.053,46.053,45.9837,46.0097,2200.0
2014-06-16 10:45:00,53.18,53.18,53.16,53.17,1400.0,46.027,46.027,46.0097,46.0184,1400.0
2014-06-16 10:50:00,53.14,53.16,53.14,53.16,1800.0,45.9924,46.0097,45.9924,46.0097,1800.0
2014-06-16 10:55:00,53.17,53.22,53.17,53.22,2000.0,46.0184,46.0616,46.0184,46.0616,2000.0
2014-06-16 11:00:00,53.19,53.22,53.19,53.19,1300.0,46.0357,46.0616,46.0357,46.0357,1300.0
2014-06-16 11:05:00,53.18,53.19,53.05,53.1,3600.0,46.027,46.0357,45.9145,45.9578,3600.0
2014-06-16 11:10:00,53.11,53.16,53.08,53.12,4100.0,45.9664,46.0097,45.9405,45.9751,4100.0
2014-06-16 11:15:00,53.08,53.08,53.02,53.06,2700.0,45.9405,45.9405,45.8885,45.9232,2700.0
2014-06-16 11:20:00,53.06,53.06,53.03,53.05,1400.0,45.9232,45.9232,45.8972,45.9145,1400.0
2014-06-16 11:25:00,53.04,53.05,53.0,53.0,1300.0,45.9058,45.9145,45.8712,45.8712,1300.0
2014-06-16 11:30:00,52.98,52.98,52.9,52.9,1300.0,45.8539,45.8539,45.7847,45.7847,1300.0
2014-06-16 11:35:00,52.9,52.9,52.78,52.79,4300.0,45.7847,45.7847,45.6808,45.6895,4300.0
2014-06-16 11:40:00,52.79,52.87,52.79,52.87,1400.0,45.6895,45.7587,45.6895,45.7587,1400.0
2014-06-16 11:45:00,52.88,52.89,52.82,52.82,900.0,45.7674,45.776,45.7154,45.7154,900.0
2014-06-16 11:50:00,52.86,52.86,52.83,52.83,600.0,45.7501,45.7501,45.7241,45.7241,600.0
2014-06-16 11:55:00,52.81,52.85,52.76,52.85,4600.0,45.7068,45.7414,45.6635,45.7414,4600.0
2014-06-16 12:00:00,52.85,52.85,52.83,52.84,900.0,45.7414,45.7414,45.7241,45.7327,900.0
2014-06-16 12:05:00,52.85,52.92,52.84,52.89,2600.0,45.7414,45.802,45.7327,45.776,2600.0
2014-06-16 12:10:00,52.9,52.92,52.9,52.91,1300.0,45.7847,45.802,45.7847,45.7933,1300.0
2014-06-16 12:15:00,52.93,52.93,52.88,52.88,1300.0,45.8106,45.8106,45.7674,45.7674,1300.0
2014-06-16 12:20:00,52.9,52.93,52.89,52.93,800.0,45.7847,45.8106,45.776,45.8106,800.0
2014-06-16 12:25:00,52.93,52.95,52.92,52.95,1800.0,45.8106,45.828,45.802,45.828,1800.0
2014-06-16 12:30:00,52.95,52.95,52.93,52.93,1300.0,45.828,45.828,45.8106,45.8106,1300.0
2014-06-16 12:35:00,52.92,52.94,52.87,52.94,2300.0,45.802,45.8193,45.7587,45.8193,2300.0
2014-06-16 12:40:00,52.93,52.96,52.93,52.94,1400.0,45.8106,45.8366,45.8106,45.8193,1400.0
2014-06-16 12:45:00,52.94,52.96,52.91,52.96,2100.0,45.8193,45.8366,45.7933,45.8366,2100.0
2014-06-16 12:50:00,52.97,52.99,52.95,52.97,1600.0,45.8453,45.8626,45.828,45.8453,1600.0
2014-06-16 12:55:00,52.95,52.97,52.94,52.94,800.0,45.828,45.8453,45.8193,45.8193,800.0
2014-06-16 13:00:00,52.96,53.01,52.93,52.99,2300.0,45.8366,45.8799,45.8106,45.8626,2300.0
2014-06-16 13:05:00,52.99,53.02,52.98,53.02,1000.0,45.8626,45.8885,45.8539,45.8885,1000.0
2014-06-16 13:10:00,53.01,53.01,53.0,53.0,900.0,45.8799,45.8799,45.8712,45.8712,900.0
2014-06-16 13:15:00,53.02,53.04,52.97,53.01,2600.0,45.8885,45.9058,45.8453,45.8799,2600.0
2014-06-16 13:20:00,53.0,53.01,52.97,53.01,1600.0,45.8712,45.8799,45.8453,45.8799,1600.0
2014-06-16 13:25:00,53.0,53.0,52.96,52.96,1800.0,45.8712,45.8712,45.8366,45.8366,1800.0
2014-06-16 13:30:00,52.94,53.02,52.94,53.02,1300.0,45.8193,45.8885,45.8193,45.8885,1300.0
2014-06-16 13:35:00,53.02,53.07,53.02,53.04,2000.0,45.8885,45.9318,45.8885,45.9058,2000.0
2014-06-16 13:40:00,53.06,53.06,53.04,53.04,700.0,45.9232,45.9232,45.9058,45.9058,700.0
2014-06-16 13:45:00,53.04,53.05,53.02,53.05,2400.0,45.9058,45.9145,45.8885,45.9145,2400.0
2014-06-16 13:50:00,53.06,53.07,53.04,53.04,2200.0,45.9232,45.9318,45.9058,45.9058,2200.0
2014-06-16 13:55:00,53.03,53.03,52.99,53.01,2100.0,45.8972,45.8972,45.8626,45.8799,2100.0
2014-06-16 14:00:00,53.02,53.04,53.01,53.01,1300.0,45.8885,45.9058,45.8799,45.8799,1300.0
2014-06-16 14:05:00,53.01,53.01,52.97,53.0,4100.0,45.8799,45.8799,45.8453,45.8712,4100.0
2014-06-16 14:10:00,53.01,53.03,52.99,53.03,1200.0,45.8799,45.8972,45.8626,45.8972,1200.0
2014-06-16 14:15:00,53.03,53.03,53.0,53.0,1400.0,45.8972,45.8972,45.8712,45.8712,1400.0
2014-06-16 14:20:00,53.02,53.05,53.01,53.05,3100.0,45.8885,45.9145,45.8799,45.9145,3100.0
2014-06-16 14:25:00,53.06,53.09,53.05,53.06,7700.0,45.9232,45.9491,45.9145,45.9232,7700.0
2014-06-16 14:30:00,53.08,53.09,53.06,53.07,2000.0,45.9405,45.9491,45.9232,45.9318,2000.0
2014-06-16 14:35:00,53.07,53.08,53.05,53.07,5500.0,45.9318,45.9405,45.9145,45.9318,5500.0
2014-06-16 14:40:00,53.06,53.08,53.05,53.06,4000.0,45.9232,45.9405,45.9145,45.9232,4000.0
2014-06-16 14:45:00,53.05,53.09,53.05,53.06,2600.0,45.9145,45.9491,45.9145,45.9232,2600.0
2014-06-16 14:50:00,53.08,53.09,53.05,53.06,6700.0,45.9405,45.9491,45.9145,45.9232,6700.0
2014-06-16 14:55:00,53.08,53.09,53.05,53.09,42900.0,45.9405,45.9491,45.9145,45.9491,42900.0
2014-06-16 15:00:00,53.08,53.13,53.07,53.13,8400.0,45.9405,45.9837,45.9318,45.9837,8400.0
2014-06-16 15:05:00,53.12,53.13,53.08,53.09,12400.0,45.9751,45.9837,45.9405,45.9491,12400.0
2014-06-16 15:10:00,53.09,53.1,53.0,53.02,7400.0,45.9491,45.9578,45.8712,45.8885,7400.0
2014-06-16 15:15:00,53.02,53.02,52.98,53.0,4500.0,45.8885,45.8885,45.8539,45.8712,4500.0
2014-06-16 15:20:00,53.0,53.04,53.0,53.01,10300.0,45.8712,45.9058,45.8712,45.8799,10300.0
2014-06-16 15:25:00,53.01,53.02,52.97,52.99,13100.0,45.8799,45.8885,45.8453,45.8626,13100.0
2014-06-16 15:30:00,52.99,53.01,52.99,53.0,4700.0,45.8626,45.8799,45.8626,45.8712,4700.0
2014-06-16 15:35:00,53.0,53.0,52.95,52.95,5200.0,45.8712,45.8712,45.828,45.828,5200.0
2014-06-16 15:40:00,52.97,52.97,52.95,52.96,2800.0,45.8453,45.8453,45.828,45.8366,2800.0
2014-06-16 15:45:00,52.96,52.97,52.92,52.92,14800.0,45.8366,45.8453,45.802,45.802,14800.0
2014-06-16 15:50:00,52.92,53.01,52.92,53.01,20500.0,45.802,45.8799,45.802,45.8799,20500.0
2014-06-16 15:55:00,53.01,53.04,53.0,53.03,27700.0,45.8799,45.9058,45.8712,45.8972,27700.0
2014-06-17 09:30:00,52.88,52.88,52.66,52.79,8600.0,45.7674,45.7674,45.577,45.6895,8600.0
2014-06-17 09:35:00,52.64,52.72,52.47,52.67,10800.0,45.5597,45.6289,45.4125,45.5856,10800.0
2014-06-17 09:40:00,52.59,52.92,52.58,52.92,6200.0,45.5164,45.802,45.5077,45.802,6200.0
2014-06-17 09:45:00,52.9,53.2,52.8,53.2,13100.0,45.7847,46.0443,45.6981,46.0443,13100.0
2014-06-17 09:50:00,53.2,53.46,53.2,53.46,9000.0,46.0443,46.2694,46.0443,46.2694,9000.0
2014-06-17 09:55:00,53.46,53.52,53.29,53.38,9300.0,46.2694,46.3213,46.1222,46.2001,9300.0
2014-06-17 10:00:00,53.35,53.39,52.94,52.94,10400.0,46.1742,46.2088,45.8193,45.8193,10400.0
2014-06-17 10:05:00,52.95,53.22,52.83,53.2,12800.0,45.828,46.0616,45.7241,46.0443,12800.0
2014-06-17 10:10:00,53.19,53.19,52.94,52.94,6300.0,46.0357,46.0357,45.8193,45.8193,6300.0
2014-06-17 10:15:00,53.01,53.06,52.98,53.05,8300.0,45.8799,45.9232,45.8539,45.9145,8300.0
2014-06-17 10:20:00,53.08,53.08,52.87,52.92,9500.0,45.9405,45.9405,45.7587,45.802,9500.0
2014-06-17 10:25:00,52.91,52.91,52.73,52.89,9100.0,45.7933,45.7933,45.6375,45.776,9100.0
2014-06-17 10:30:00,52.93,53.05,52.9,52.97,4800.0,45.8106,45.9145,45.7847,45.8453,4800.0
2014-06-17 10:35:00,52.91,53.12,52.91,53.09,3000.0,45.7933,45.9751,45.7933,45.9491,3000.0
2014-06-17 10:40:00,53.12,53.12,52.93,52.93,800.0,45.9751,45.9751,45.8106,45.8106,800.0
2014-06-17 10:45:00,52.89,52.93,52.86,52.93,3700.0,45.776,45.8106,45.7501,45.8106,3700.0
2014-06-17 10:50:00,52.93,52.93,52.79,52.85,3900.0,45.8106,45.8106,45.6895,45.7414,3900.0
2014-06-17 10:55:00,52.85,52.9,52.85,52.89,3000.0,45.7414,45.7847,45.7414,45.776,3000.0
2014-06-17 11:00:00,52.9,52.91,52.87,52.89,3600.0,45.7847,45.7933,45.7587,45.776,3600.0
2014-06-17 11:05:00,52.88,52.93,52.87,52.87,9200.0,45.7674,45.8106,45.7587,45.7587,9200.0
2014-06-17 11:10:00,52.85,52.94,52.85,52.93,3300.0,45.7414,45.8193,45.7414,45.8106,3300.0
2014-06-17 11:15:00,52.92,52.94,52.9,52.94,3400.0,45.802,45.8193,45.7847,45.8193,3400.0
2014-06-17 11:20:00,52.96,52.99,52.94,52.96,5800.0,45.8366,45.8626,45.8193,45.8366,5800.0
2014-06-17 11:25:00,52.99,52.99,52.93,52.93,6200.0,45.8626,45.8626,45.8106,45.8106,6200.0
2014-06-17 11:30:00,52.93,53.0,52.93,53.0,5900.0,45.8106,45.8712,45.8106,45.8712,5900.0
2014-06-17 11:35:00,52.99,53.02,52.99,53.01,5600.0,45.8626,45.8885,45.8626,45.8799,5600.0
2014-06-17 11:40:00,53.0,53.0,52.94,52.97,19800.0,45.8712,45.8712,45.8193,45.8453,19800.0
2014-06-17 11:45:00,52.97,53.09,52.97,53.07,9000.0,45.8453,45.9491,45.8453,45.9318,9000.0
2014-06-17 11:50:00,53.04,53.04,52.99,53.02,2200.0,45.9058,45.9058,45.8626,45.8885,2200.0
2014-06-17 11:55:00,53.03,53.09,53.02,53.08,12600.0,45.8972,45.9491,45.8885,45.9405,12600.0
2014-06-17 12:00:00,53.08,53.08,53.04,53.04,3500.0,45.9405,45.9405,45.9058,45.9058,3500.0
2014-06-17 12:05:00,53.04,53.04,53.02,53.03,4000.0,45.9058,45.9058,45.8885,45.8972,4000.0
2014-06-17 12:10:00,53.03,53.07,53.03,53.07,2900.0,45.8972,45.9318,45.8972,45.9318,2900.0
2014-06-17 12:15:00,53.03,53.03,53.02,53.02,2300.0,45.8972,45.8972,45.8885,45.8885,2300.0
2014-06-17 12:20:00,53.04,53.04,52.97,52.99,7800.0,45.9058,45.9058,45.8453,45.8626,7800.0
2014-06-17 12:25:00,53.0,53.01,52.98,53.01,2900.0,45.8712,45.8799,45.8539,45.8799,2900.0
2014-06-17 12:30:00,53.0,53.01,52.95,52.95,3600.0,45.8712,45.8799,45.828,45.828,3600.0
2014-06-17 12:35:00,52.97,52.97,52.95,52.96,1600.0,45.8453,45.8453,45.828,45.8366,1600.0
2014-06-17 12:40:00,53.0,53.0,52.94,52.99,5500.0,45.8712,45.8712,45.8193,45.8626,5500.0
2014-06-17 12:45:00,52.99,53.01,52.98,53.01,2600.0,45.8626,45.8799,45.8539,45.8799,2600.0
2014-06-17 12:50:00,52.99,52.99,52.97,52.97,1000.0,45.8626,45.8626,45.8453,45.8453,1000.0
2014-06-17 12:55:00,52.98,52.98,52.89,52.89,6900.0,45.8539,45.8539,45.776,45.776,6900.0
2014-06-17 13:00:00,52.88,52.9,52.86,52.86,2100.0,45.7674,45.7847,45.7501,45.7501,2100.0
2014-06-17 13:05:00,52.84,52.86,52.83,52.83,3700.0,45.7327,45.7501,45.7241,45.7241,3700.0
2014-06-17 13:10:00,52.84,52.84,52.8,52.8,1600.0,45.7327,45.7327,45.6981,45.6981,1600.0
2014-06-17 13:15:00,52.82,52.83,52.81,52.83,1600.0,45.7154,45.7241,45.7068,45.7241,1600.0
2014-06-17 13:20:00,52.81,52.82,52.75,52.78,5200.0,45.7068,45.7154,45.6549,45.6808,5200.0
2014-06-17 13:25:00,52.75,52.75,52.62,52.62,8900.0,45.6549,45.6549,45.5423,45.5423,8900.0
2014-06-17 13:30:00,52.61,52.68,52.61,52.68,7100.0,45.5337,45.5943,45.5337,45.5943,7100.0
2014-06-17 13:35:00,52.68,52.71,52.59,52.71,7700.0,45.5943,45.6202,45.5164,45.6202,7700.0
2014-06-17 13:40:00,52.71,52.74,52.65,52.65,5500.0,45.6202,45.6462,45.5683,45.5683,5500.0
2014-06-17 13:45:00,52.66,52.7,52.65,52.69,4700.0,45.577,45.6116,45.5683,45.6029,4700.0
2014-06-17 13:50:00,52.69,52.75,52.69,52.72,5700.0,45.6029,45.6549,45.6029,45.6289,5700.0
2014-06-17 13:55:00,52.74,52.8,52.71,52.71,10500.0,45.6462,45.6981,45.6202,45.6202,10500.0
2014-06-17 14:00:00,52.74,52.74,52.68,52.68,4200.0,45.6462,45.6462,45.5943,45.5943,4200.0
2014-06-17 14:05:00,52.7,52.7,52.66,52.66,3200.0,45.6116,45.6116,45.577,45.577,3200.0
2014-06-17 14:10:00,52.67,52.68,52.65,52.68,3300.0,45.5856,45.5943,45.5683,45.5943,3300.0
2014-06-17 14:15:00,52.7,52.72,52.69,52.72,3300.0,45.6116,45.6289,45.6029,45.6289,3300.0
2014-06-17 14:20:00,52.72,52.77,52.72,52.76,6900.0,45.6289,45.6722,45.6289,45.6635,6900.0
2014-06-17 14:25:00,52.76,52.78,52.74,52.74,4900.0,45.6635,45.6808,45.6462,45.6462,4900.0
2014-06-17 14:30:00,52.74,52.74,52.69,52.71,7300.0,45.6462,45.6462,45.6029,45.6202,7300.0
2014-06-17 14:35:00,52.71,52.77,52.71,52.75,3500.0,45.6202,45.6722,45.6202,45.6549,3500.0
2014-06-17 14:40:00,52.74,52.76,52.71,52.75,7800.0,45.6462,45.6635,45.6202,45.6549,7800.0
2014-06-17 14:45:00,52.75,52.79,52.72,52.79,3300.0,45.6549,45.6895,45.6289,45.6895,3300.0
2014-06-17 14:50:00,52.8,52.83,52.8,52.83,2700.0,45.6981,45.7241,45.6981,45.7241,2700.0
2014-06-17 14:55:00,52.81,52.88,52.81,52.86,4600.0,45.7068,45.7674,45.7068,45.7501,4600.0
2014-06-17 15:00:00,52.87,52.87,52.79,52.81,12600.0,45.7587,45.7587,45.6895,45.7068,12600.0
2014-06-17 15:05:00,52.8,52.83,52.68,52.74,4600.0,45.6981,45.7241,45.5943,45.6462,4600.0
2014-06-17 15:10:00,52.72,52.73,52.66,52.66,3000.0,45.6289,45.6375,45.577,45.577,3000.0
2014-06-17 15:15:00,52.66,52.66,52.63,52.65,9500.0,45.577,45.577,45.551,45.5683,9500.0
2014-06-17 15:20:00,52.64,52.64,52.52,52.52,7400.0,45.5597,45.5597,45.4558,45.4558,7400.0
2014-06-17 15:25:00,52.52,52.57,52.52,52.52,11000.0,45.4558,45.4991,45.4558,45.4558,11000.0
2014-06-17 15:30:00,52.53,52.57,52.53,52.56,6100.0,45.4644,45.4991,45.4644,45.4904,6100.0
2014-06-17 15:35:00,52.55,52.63,52.55,52.6,6200.0,45.4818,45.551,45.4818,45.525,6200.0
2014-06-17 15:40:00,52.61,52.71,52.61,52.71,7000.0,45.5337,45.6202,45.5337,45.6202,7000.0
2014-06-17 15:45:00,52.68,52.7,52.63,52.64,17300.0,45.5943,45.6116,45.551,45.5597,17300.0
2014-06-17 15:50:00,52.64,52.65,52.6,52.64,13100.0,45.5597,45.5683,45.525,45.5597,13100.0
2014-06-17 15:55:00,52.64,52.78,52.64,52.73,47900.0,45.5597,45.6808,45.5597,45.6375,47900.0
2014-06-18 09:30:00,52.7,52.91,52.68,52.68,3000.0,45.6116,45.7933,45.5943,45.5943,3000.0
2014-06-18 09:35:00,52.68,52.68,52.68,52.68,0.0,45.5943,45.5943,45.5943,45.5943,0.0
2014-06-18 09:40:00,52.81,52.88,52.71,52.71,900.0,45.7068,45.7674,45.6202,45.6202,900.0
2014-06-18 09:45:00,52.81,52.81,52.67,52.69,2300.0,45.7068,45.7068,45.5856,45.6029,2300.0
2014-06-18 09:50:00,52.61,52.69,52.61,52.69,600.0,45.5337,45.6029,45.5337,45.6029,600.0
2014-06-18 09:55:00,52.7,52.75,52.66,52.71,2500.0,45.6116,45.6549,45.577,45.6202,2500.0
2014-06-18 10:00:00,52.76,52.86,52.75,52.86,1400.0,45.6635,45.7501,45.6549,45.7501,1400.0
2014-06-18 10:05:00,52.86,52.86,52.74,52.75,1900.0,45.7501,45.7501,45.6462,45.6549,1900.0
2014-06-18 10:10:00,52.72,52.73,52.69,52.69,900.0,45.6289,45.6375,45.6029,45.6029,900.0
2014-06-18 10:15:00,52.72,52.76,52.69,52.73,1600.0,45.6289,45.6635,45.6029,45.6375,1600.0
2014-06-18 10:20:00,52.69,52.7,52.69,52.7,400.0,45.6029,45.6116,45.6029,45.6116,400.0
2014-06-18 10:25:00,52.69,52.77,52.65,52.77,5600.0,45.6029,45.6722,45.5683,45.6722,5600.0
2014-06-18 10:30:00,52.78,52.87,52.75,52.87,1600.0,45.6808,45.7587,45.6549,45.7587,1600.0
2014-06-18 10:35:00,52.82,52.87,52.8,52.85,2200.0,45.7154,45.7587,45.6981,45.7414,2200.0
2014-06-18 10:40:00,52.83,52.83,52.74,52.77,2700.0,45.7241,45.7241,45.6462,45.6722,2700.0
2014-06-18 10:45:00,52.77,52.77,52.77,52.77,0.0,45.6722,45.6722,45.6722,45.6722,0.0
2014-06-18 10:50:00,52.74,52.76,52.73,52.73,4000.0,45.6462,45.6635,45.6375,45.6375,4000.0
2014-06-18 10:55:00,52.74,52.78,52.72,52.73,5700.0,45.6462,45.6808,45.6289,45.6375,5700.0
2014-06-18 11:00:00,52.72,52.77,52.72,52.73,1200.0,45.6289,45.6722,45.6289,45.6375,1200.0
2014-06-18 11:05:00,52.74,52.81,52.74,52.81,1300.0,45.6462,45.7068,45.6462,45.7068,1300.0
2014-06-18 11:10:00,52.76,52.92,52.76,52.92,3100.0,45.6635,45.802,45.6635,45.802,3100.0
2014-06-18 11:15:00,52.88,52.94,52.88,52.89,1700.0,45.7674,45.8193,45.7674,45.776,1700.0
2014-06-18 11:20:00,52.89,52.89,52.87,52.87,1000.0,45.776,45.776,45.7587,45.7587,1000.0
2014-06-18 11:25:00,52.92,52.92,52.86,52.89,500.0,45.802,45.802,45.7501,45.776,500.0
2014-06-18 11:30:00,52.88,52.88,52.8,52.8,3000.0,45.7674,45.7674,45.6981,45.6981,3000.0
2014-06-18 11:35:00,52.8,52.8,52.74,52.74,1200.0,45.6981,45.6981,45.6462,45.6462,1200.0
2014-06-18 11:40:00,52.75,52.75,52.73,52.73,900.0,45.6549,45.6549,45.6375,45.6375,900.0
2014-06-18 11:45:00,52.68,52.68,52.65,52.67,1200.0,45.5943,45.5943,45.5683,45.5856,1200.0
2014-06-18 11:50:00,52.7,52.74,52.68,52.69,2200.0,45.6116,45.6462,45.5943,45.6029,2200.0
2014-06-18 11:55:00,52.7,52.7,52.68,52.7,700.0,45.6116,45.6116,45.5943,45.6116,700.0
2014-06-18 12:00:00,52.7,52.71,52.67,52.67,1400.0,45.6116,45.6202,45.5856,45.5856,1400.0
2014-06-18 12:05:00,52.67,52.68,52.66,52.66,1400.0,45.5856,45.5943,45.577,45.577,1400.0
2014-06-18 12:10:00,52.71,52.71,52.68,52.7,1300.0,45.6202,45.6202,45.5943,45.6116,1300.0
2014-06-18 12:15:00,52.68,52.68,52.65,52.65,900.0,45.5943,45.5943,45.5683,45.5683,900.0
2014-06-18 12:20:00,52.65,52.66,52.64,52.66,3300.0,45.5683,45.577,45.5597,45.577,3300.0
2014-06-18 12:25:00,52.65,52.72,52.65,52.72,3200.0,45.5683,45.6289,45.5683,45.6289,3200.0
2014-06-18 12:30:00,52.67,52.69,52.64,52.64,800.0,45.5856,45.6029,45.5597,45.5597,800.0
2014-06-18 12:35:00,52.67,52.71,52.67,52.7,1400.0,45.5856,45.6202,45.5856,45.6116,1400.0
2014-06-18 12:40:00,52.7,52.7,52.69,52.69,6300.0,45.6116,45.6116,45.6029,45.6029,6300.0
2014-06-18 12:45:00,52.7,52.71,52.69,52.69,1400.0,45.6116,45.6202,45.6029,45.6029,1400.0
2014-06-18 12:50:00,52.69,52.72,52.68,52.71,1500.0,45.6029,45.6289,45.5943,45.6202,1500.0
2014-06-18 12:55:00,52.69,52.69,52.69,52.69,200.0,45.6029,45.6029,45.6029,45.6029,200.0
2014-06-18 13:00:00,52.7,52.72,52.69,52.7,1700.0,45.6116,45.6289,45.6029,45.6116,1700.0
2014-06-18 13:05:00,52.7,52.72,52.7,52.7,1000.0,45.6116,45.6289,45.6116,45.6116,1000.0
2014-06-18 13:10:00,52.72,52.72,52.68,52.69,2000.0,45.6289,45.6289,45.5943,45.6029,2000.0
2014-06-18 13:15:00,52.68,52.69,52.64,52.67,2800.0,45.5943,45.6029,45.5597,45.5856,2800.0
2014-06-18 13:20:00,52.66,52.67,52.66,52.67,500.0,45.577,45.5856,45.577,45.5856,500.0
2014-06-18 13:25:00,52.66,52.66,52.63,52.63,1400.0,45.577,45.577,45.551,45.551,1400.0
2014-06-18 13:30:00,52.63,52.64,52.62,52.62,2000.0,45.551,45.5597,45.5423,45.5423,2000.0
2014-06-18 13:35:00,52.62,52.63,52.6,52.62,2200.0,45.5423,45.551,45.525,45.5423,2200.0
2014-06-18 13:40:00,52.61,52.65,52.59,52.65,3400.0,45.5337,45.5683,45.5164,45.5683,3400.0
2014-06-18 13:45:00,52.64,52.67,52.63,52.67,1100.0,45.5597,45.5856,45.551,45.5856,1100.0
2014-06-18 13:50:00,52.64,52.68,52.63,52.67,2300.0,45.5597,45.5943,45.551,45.5856,2300.0
2014-06-18 13:55:00,52.66,52.67,52.65,52.66,1700.0,45.577,45.5856,45.5683,45.577,1700.0
2014-06-18 14:00:00,52.66,52.82,52.65,52.77,5100.0,45.577,45.7154,45.5683,45.6722,5100.0
2014-06-18 14:05:00,52.73,52.78,52.65,52.76,3800.0,45.6375,45.6808,45.5683,45.6635,3800.0
2014-06-18 14:10:00,52.81,52.83,52.8,52.8,1400.0,45.7068,45.7241,45.6981,45.6981,1400.0
2014-06-18 14:15:00,52.84,52.88,52.83,52.85,1300.0,45.7327,45.7674,45.7241,45.7414,1300.0
2014-06-18 14:20:00,52.89,52.89,52.85,52.86,1800.0,45.776,45.776,45.7414,45.7501,1800.0
2014-06-18 14:25:00,52.85,52.86,52.85,52.85,300.0,45.7414,45.7501,45.7414,45.7414,300.0
2014-06-18 14:30:00,52.88,52.92,52.87,52.88,3200.0,45.7674,45.802,45.7587,45.7674,3200.0
2014-06-18 14:35:00,52.9,52.9,52.86,52.9,2500.0,45.7847,45.7847,45.7501,45.7847,2500.0
2014-06-18 14:40:00,52.85,52.9,52.81,52.9,1300.0,45.7414,45.7847,45.7068,45.7847,1300.0
2014-06-18 14:45:00,52.9,52.9,52.84,52.85,2400.0,45.7847,45.7847,45.7327,45.7414,2400.0
2014-06-18 14:50:00,52.85,52.91,52.85,52.9,2600.0,45.7414,45.7933,45.7414,45.7847,2600.0
2014-06-18 14:55:00,52.91,52.94,52.89,52.94,1800.0,45.7933,45.8193,45.776,45.8193,1800.0
2014-06-18 15:00:00,52.92,52.99,52.92,52.93,2200.0,45.802,45.8626,45.802,45.8106,2200.0
2014-06-18 15:05:00,52.96,53.0,52.96,53.0,3300.0,45.8366,45.8712,45.8366,45.8712,3300.0
2014-06-18 15:10:00,53.0,53.0,52.96,52.96,1100.0,45.8712,45.8712,45.8366,45.8366,1100.0
2014-06-18 15:15:00,52.97,53.07,52.97,53.07,2900.0,45.8453,45.9318,45.8453,45.9318,2900.0
2014-06-18 15:20:00,53.05,53.05,53.02,53.02,1000.0,45.9145,45.9145,45.8885,45.8885,1000.0
2014-06-18 15:25:00,53.02,53.08,53.02,53.07,3100.0,45.8885,45.9405,45.8885,45.9318,3100.0
2014-06-18 15:30:00,53.08,53.08,53.04,53.04,700.0,45.9405,45.9405,45.9058,45.9058,700.0
2014-06-18 15:35:00,53.06,53.07,53.03,53.07,2900.0,45.9232,45.9318,45.8972,45.9318,2900.0
2014-06-18 15:40:00,53.05,53.12,53.04,53.1,4100.0,45.9145,45.9751,45.9058,45.9578,4100.0
2014-06-18 15:45:00,53.08,53.12,53.06,53.1,7800.0,45.9405,45.9751,45.9232,45.9578,7800.0
2014-06-18 15:50:00,53.1,53.1,53.07,53.07,7100.0,45.9578,45.9578,45.9318,45.9318,7100.0
2014-06-18 15:55:00,53.07,53.08,53.02,53.08,24100.0,45.9318,45.9405,45.8885,45.9405,24100.0
2014-06-19 09:30:00,53.32,53.5,53.31,53.5,10800.0,46.1482,46.304,46.1395,46.304,10800.0
2014-06-19 09:35:00,53.48,53.5,53.48,53.5,400.0,46.2867,46.304,46.2867,46.304,400.0
2014-06-19 09:40:00,53.5,53.56,53.5,53.53,700.0,46.304,46.3559,46.304,46.3299,700.0
2014-06-19 09:45:00,53.52,53.54,53.38,53.5,2700.0,46.3213,46.3386,46.2001,46.304,2700.0
2014-06-19 09:50:00,53.5,53.5,53.37,53.37,3700.0,46.304,46.304,46.1915,46.1915,3700.0
2014-06-19 09:55:00,53.37,53.41,53.19,53.22,8600.0,46.1915,46.2261,46.0357,46.0616,8600.0
2014-06-19 10:00:00,53.25,53.3,53.13,53.16,5600.0,46.0876,46.1309,45.9837,46.0097,5600.0
2014-06-19 10:05:00,53.22,53.25,53.22,53.25,4900.0,46.0616,46.0876,46.0616,46.0876,4900.0
2014-06-19 10:10:00,53.25,53.25,53.19,53.21,1100.0,46.0876,46.0876,46.0357,46.053,1100.0
2014-06-19 10:15:00,53.22,53.24,53.19,53.2,8900.0,46.0616,46.0789,46.0357,46.0443,8900.0
2014-06-19 10:20:00,53.18,53.24,53.15,53.23,4100.0,46.027,46.0789,46.0011,46.0703,4100.0
2014-06-19 10:25:00,53.23,53.25,53.22,53.25,7000.0,46.0703,46.0876,46.0616,46.0876,7000.0
2014-06-19 10:30:00,53.25,53.25,53.24,53.25,4500.0,46.0876,46.0876,46.0789,46.0876,4500.0
2014-06-19 10:35:00,53.24,53.25,53.17,53.17,2700.0,46.0789,46.0876,46.0184,46.0184,2700.0
2014-06-19 10:40:00,53.23,53.24,53.21,53.24,900.0,46.0703,46.0789,46.053,46.0789,900.0
2014-06-19 10:45:00,53.24,53.25,53.24,53.24,1500.0,46.0789,46.0876,46.0789,46.0789,1500.0
2014-06-19 10:50:00,53.21,53.23,53.19,53.19,1100.0,46.053,46.0703,46.0357,46.0357,1100.0
2014-06-19 10:55:00,53.18,53.18,53.15,53.15,2800.0,46.027,46.027,46.0011,46.0011,2800.0
2014-06-19 11:00:00,53.18,53.22,53.15,53.22,1800.0,46.027,46.0616,46.0011,46.0616,1800.0
2014-06-19 11:05:00,53.23,53.24,53.19,53.21,3500.0,46.0703,46.0789,46.0357,46.053,3500.0
2014-06-19 11:10:00,53.2,53.25,53.2,53.24,1100.0,46.0443,46.0876,46.0443,46.0789,1100.0
2014-06-19 11:15:00,53.24,53.24,53.2,53.24,1200.0,46.0789,46.0789,46.0443,46.0789,1200.0
2014-06-19 11:20:00,53.24,53.25,53.2,53.23,1200.0,46.0789,46.0876,46.0443,46.0703,1200.0
2014-06-19 11:25:00,53.24,53.31,53.24,53.28,5600.0,46.0789,46.1395,46.0789,46.1136,5600.0
2014-06-19 11:30:00,53.31,53.34,53.29,53.34,900.0,46.1395,46.1655,46.1222,46.1655,900.0
2014-06-19 11:35:00,53.35,53.35,53.32,53.33,900.0,46.1742,46.1742,46.1482,46.1568,900.0
2014-06-19 11:40:00,53.32,53.34,53.32,53.34,700.0,46.1482,46.1655,46.1482,46.1655,700.0
2014-06-19 11:45:00,53.34,53.38,53.34,53.37,1300.0,46.1655,46.2001,46.1655,46.1915,1300.0
2014-06-19 11:50:00,53.36,53.37,53.33,53.33,600.0,46.1828,46.1915,46.1568,46.1568,600.0
2014-06-19 11:55:00,53.3,53.34,53.3,53.3,700.0,46.1309,46.1655,46.1309,46.1309,700.0
2014-06-19 12:00:00,53.32,53.32,53.29,53.29,1100.0,46.1482,46.1482,46.1222,46.1222,1100.0
2014-06-19 12:05:00,53.29,53.35,53.29,53.35,2000.0,46.1222,46.1742,46.1222,46.1742,2000.0
2014-06-19 12:10:00,53.32,53.36,53.32,53.36,3500.0,46.1482,46.1828,46.1482,46.1828,3500.0
2014-06-19 12:15:00,53.37,53.37,53.33,53.35,7400.0,46.1915,46.1915,46.1568,46.1742,7400.0
2014-06-19 12:20:00,53.33,53.37,53.33,53.37,400.0,46.1568,46.1915,46.1568,46.1915,400.0
2014-06-19 12:25:00,53.32,53.33,53.32,53.33,800.0,46.1482,46.1568,46.1482,46.1568,800.0
2014-06-19 12:30:00,53.35,53.35,53.3,53.3,600.0,46.1742,46.1742,46.1309,46.1309,600.0
2014-06-19 12:35:00,53.33,53.33,53.31,53.33,500.0,46.1568,46.1568,46.1395,46.1568,500.0
2014-06-19 12:40:00,53.33,53.35,53.33,53.34,1500.0,46.1568,46.1742,46.1568,46.1655,1500.0
2014-06-19 12:45:00,53.31,53.35,53.31,53.31,900.0,46.1395,46.1742,46.1395,46.1395,900.0
2014-06-19 12:50:00,53.34,53.34,53.28,53.28,1400.0,46.1655,46.1655,46.1136,46.1136,1400.0
2014-06-19 12:55:00,53.27,53.27,53.26,53.26,700.0,46.1049,46.1049,46.0963,46.0963,700.0
2014-06-19 13:00:00,53.26,53.28,53.25,53.25,600.0,46.0963,46.1136,46.0876,46.0876,600.0
2014-06-19 13:05:00,53.24,53.27,53.24,53.25,11200.0,46.0789,46.1049,46.0789,46.0876,11200.0
2014-06-19 13:10:00,53.25,53.25,53.18,53.22,2600.0,46.0876,46.0876,46.027,46.0616,2600.0
2014-06-19 13:15:00,53.23,53.23,53.16,53.17,2200.0,46.0703,46.0703,46.0097,46.0184,2200.0
2014-06-19 13:20:00,53.16,53.2,53.14,53.2,2100.0,46.0097,46.0443,45.9924,46.0443,2100.0
2014-06-19 13:25:00,53.21,53.21,53.2,53.2,1600.0,46.053,46.053,46.0443,46.0443,1600.0
2014-06-19 13:30:00,53.18,53.18,53.15,53.16,2700.0,46.027,46.027,46.0011,46.0097,2700.0
2014-06-19 13:35:00,53.17,53.19,53.16,53.17,1500.0,46.0184,46.0357,46.0097,46.0184,1500.0
2014-06-19 13:40:00,53.18,53.19,53.17,53.18,1200.0,46.027,46.0357,46.0184,46.027,1200.0
2014-06-19 13:45:00,53.17,53.19,53.16,53.18,1400.0,46.0184,46.0357,46.0097,46.027,1400.0
2014-06-19 13:50:00,53.17,53.19,53.16,53.19,2400.0,46.0184,46.0357,46.0097,46.0357,2400.0
2014-06-19 13:55:00,53.2,53.2,53.19,53.2,5700.0,46.0443,46.0443,46.0357,46.0443,5700.0
2014-06-19 14:00:00,53.21,53.21,53.17,53.18,2300.0,46.053,46.053,46.0184,46.027,2300.0
2014-06-19 14:05:00,53.17,53.19,53.17,53.19,1300.0,46.0184,46.0357,46.0184,46.0357,1300.0
2014-06-19 14:10:00,53.18,53.2,53.17,53.19,3400.0,46.027,46.0443,46.0184,46.0357,3400.0
2014-06-19 14:15:00,53.2,53.2,53.19,53.19,1400.0,46.0443,46.0443,46.0357,46.0357,1400.0
2014-06-19 14:20:00,53.17,53.21,53.17,53.2,5100.0,46.0184,46.053,46.0184,46.0443,5100.0
2014-06-19 14:25:00,53.2,53.2,53.18,53.2,1200.0,46.0443,46.0443,46.027,46.0443,1200.0
2014-06-19 14:30:00,53.17,53.19,53.14,53.16,2100.0,46.0184,46.0357,45.9924,46.0097,2100.0
2014-06-19 14:35:00,53.17,53.2,53.17,53.2,2000.0,46.0184,46.0443,46.0184,46.0443,2000.0
2014-06-19 14:40:00,53.18,53.18,53.16,53.17,2700.0,46.027,46.027,46.0097,46.0184,2700.0
2014-06-19 14:45:00,53.17,53.17,53.15,53.17,2100.0,46.0184,46.0184,46.0011,46.0184,2100.0
2014-06-19 14:50:00,53.18,53.19,53.14,53.14,1600.0,46.027,46.0357,45.9924,45.9924,1600.0
2014-06-19 14:55:00,53.17,53.18,53.17,53.18,2400.0,46.0184,46.027,46.0184,46.027,2400.0
2014-06-19 15:00:00,53.15,53.2,53.15,53.17,3100.0,46.0011,46.0443,46.0011,46.0184,3100.0
2014-06-19 15:05:00,53.18,53.18,53.14,53.16,3200.0,46.027,46.027,45.9924,46.0097,3200.0
2014-06-19 15:10:00,53.17,53.2,53.17,53.2,1200.0,46.0184,46.0443,46.0184,46.0443,1200.0
2014-06-19 15:15:00,53.19,53.19,53.16,53.17,2600.0,46.0357,46.0357,46.0097,46.0184,2600.0
2014-06-19 15:20:00,53.17,53.2,53.16,53.18,5800.0,46.0184,46.0443,46.0097,46.027,5800.0
2014-06-19 15:25:00,53.19,53.19,53.17,53.17,2300.0,46.0357,46.0357,46.0184,46.0184,2300.0
2014-06-19 15:30:00,53.17,53.2,53.17,53.2,6900.0,46.0184,46.0443,46.0184,46.0443,6900.0
2014-06-19 15:35:00,53.2,53.2,53.17,53.2,2900.0,46.0443,46.0443,46.0184,46.0443,2900.0
2014-06-19 15:40:00,53.2,53.2,53.18,53.19,6600.0,46.0443,46.0443,46.027,46.0357,6600.0
2014-06-19 15:45:00,53.19,53.2,53.18,53.18,5700.0,46.0357,46.0443,46.027,46.027,5700.0
2014-06-19 15:50:00,53.18,53.19,53.16,53.19,11900.0,46.027,46.0357,46.0097,46.0357,11900.0
2014-06-19 15:55:00,53.2,53.2,53.18,53.2,20300.0,46.0443,46.0443,46.027,46.0443,20300.0
2014-06-20 09:30:00,52.48,52.95,51.12,52.58,223100.0,45.4212,45.828,44.2441,45.5077,223100.0
2014-06-20 09:35:00,52.6,52.6,51.85,52.07,33300.0,45.525,45.525,44.8759,45.0663,33300.0
2014-06-20 09:40:00,52.1,52.3,52.03,52.15,32800.0,45.0923,45.2654,45.0317,45.1356,32800.0
2014-06-20 09:45:00,52.16,52.27,52.11,52.25,6400.0,45.1442,45.2394,45.1009,45.2221,6400.0
2014-06-20 09:50:00,52.37,52.38,52.18,52.23,9900.0,45.326,45.3346,45.1615,45.2048,9900.0
2014-06-20 09:55:00,52.23,52.28,52.18,52.28,3700.0,45.2048,45.2481,45.1615,45.2481,3700.0
2014-06-20 10:00:00,52.25,52.45,52.2,52.23,9000.0,45.2221,45.3952,45.1788,45.2048,9000.0
2014-06-20 10:05:00,52.27,52.29,52.15,52.18,8600.0,45.2394,45.2567,45.1356,45.1615,8600.0
2014-06-20 10:10:00,52.22,52.23,52.19,52.2,3500.0,45.1961,45.2048,45.1702,45.1788,3500.0
2014-06-20 10:15:00,52.2,52.21,52.13,52.2,13100.0,45.1788,45.1875,45.1182,45.1788,13100.0
2014-06-20 10:20:00,52.19,52.27,52.19,52.21,5400.0,45.1702,45.2394,45.1702,45.1875,5400.0
2014-06-20 10:25:00,52.21,52.26,52.18,52.22,5400.0,45.1875,45.2308,45.1615,45.1961,5400.0
2014-06-20 10:30:00,52.2,52.22,52.18,52.2,12700.0,45.1788,45.1961,45.1615,45.1788,12700.0
2014-06-20 10:35:00,52.19,52.2,52.05,52.06,25800.0,45.1702,45.1788,45.049,45.0577,25800.0
2014-06-20 10:40:00,52.05,52.06,51.97,51.98,5700.0,45.049,45.0577,44.9798,44.9884,5700.0
2014-06-20 10:45:00,51.98,51.98,51.9,51.9,9100.0,44.9884,44.9884,44.9192,44.9192,9100.0
2014-06-20 10:50:00,51.9,51.94,51.87,51.93,6100.0,44.9192,44.9538,44.8932,44.9451,6100.0
2014-06-20 10:55:00,51.93,51.97,51.87,51.95,18400.0,44.9451,44.9798,44.8932,44.9625,18400.0
2014-06-20 11:00:00,51.94,52.0,51.94,51.98,10800.0,44.9538,45.0057,44.9538,44.9884,10800.0
2014-06-20 11:05:00,51.96,51.96,51.86,51.87,12600.0,44.9711,44.9711,44.8846,44.8932,12600.0
2014-06-20 11:10:00,51.89,51.95,51.83,51.83,10000.0,44.9105,44.9625,44.8586,44.8586,10000.0
2014-06-20 11:15:00,51.82,51.84,51.8,51.8,8200.0,44.8499,44.8673,44.8326,44.8326,8200.0
2014-06-20 11:20:00,51.8,51.86,51.8,51.84,5400.0,44.8326,44.8846,44.8326,44.8673,5400.0
2014-06-20 11:25:00,51.86,51.86,51.78,51.78,9400.0,44.8846,44.8846,44.8153,44.8153,9400.0
2014-06-20 11:30:00,51.78,51.84,51.77,51.82,6600.0,44.8153,44.8673,44.8067,44.8499,6600.0
2014-06-20 11:35:00,51.83,51.83,51.73,51.77,13500.0,44.8586,44.8586,44.7721,44.8067,13500.0
2014-06-20 11:40:00,51.77,51.81,51.77,51.8,5400.0,44.8067,44.8413,44.8067,44.8326,5400.0
2014-06-20 11:45:00,51.8,51.84,51.8,51.84,4200.0,44.8326,44.8673,44.8326,44.8673,4200.0
2014-06-20 11:50:00,51.82,51.82,51.78,51.78,5700.0,44.8499,44.8499,44.8153,44.8153,5700.0
2014-06-20 11:55:00,51.79,51.85,51.77,51.85,5200.0,44.824,44.8759,44.8067,44.8759,5200.0
2014-06-20 12:00:00,51.85,51.85,51.82,51.83,6000.0,44.8759,44.8759,44.8499,44.8586,6000.0
2014-06-20 12:05:00,51.83,51.85,51.79,51.79,10500.0,44.8586,44.8759,44.824,44.824,10500.0
2014-06-20 12:10:00,51.79,51.79,51.71,51.72,9200.0,44.824,44.824,44.7547,44.7634,9200.0
2014-06-20 12:15:00,51.72,51.77,51.72,51.77,9900.0,44.7634,44.8067,44.7634,44.8067,9900.0
2014-06-20 12:20:00,51.77,51.8,51.77,51.8,3800.0,44.8067,44.8326,44.8067,44.8326,3800.0
2014-06-20 12:25:00,51.81,51.81,51.78,51.81,5300.0,44.8413,44.8413,44.8153,44.8413,5300.0
2014-06-20 12:30:00,51.81,51.82,51.79,51.8,4600.0,44.8413,44.8499,44.824,44.8326,4600.0
2014-06-20 12:35:00,51.8,51.8,51.76,51.79,5400.0,44.8326,44.8326,44.798,44.824,5400.0
2014-06-20 12:40:00,51.79,51.82,51.74,51.79,18500.0,44.824,44.8499,44.7807,44.824,18500.0
2014-06-20 12:45:00,51.79,51.79,51.75,51.77,2700.0,44.824,44.824,44.7894,44.8067,2700.0
2014-06-20 12:50:00,51.78,51.78,51.75,51.76,5900.0,44.8153,44.8153,44.7894,44.798,5900.0
2014-06-20 12:55:00,51.77,51.81,51.77,51.8,5800.0,44.8067,44.8413,44.8067,44.8326,5800.0
2014-06-20 13:00:00,51.8,51.8,51.74,51.74,5100.0,44.8326,44.8326,44.7807,44.7807,5100.0
2014-06-20 13:05:00,51.74,51.75,51.68,51.7,5700.0,44.7807,44.7894,44.7288,44.7461,5700.0
2014-06-20 13:10:00,51.7,51.7,51.66,51.69,5700.0,44.7461,44.7461,44.7115,44.7374,5700.0
2014-06-20 13:15:00,51.68,51.68,51.6,51.61,7900.0,44.7288,44.7288,44.6595,44.6682,7900.0
2014-06-20 13:20:00,51.61,51.61,51.56,51.56,12000.0,44.6682,44.6682,44.6249,44.6249,12000.0
2014-06-20 13:25:00,51.56,51.57,51.41,51.48,19200.0,44.6249,44.6336,44.4951,44.5557,19200.0
2014-06-20 13:30:00,51.49,51.49,51.45,51.46,3400.0,44.5643,44.5643,44.5297,44.5384,3400.0
2014-06-20 13:35:00,51.46,51.48,51.46,51.48,5200.0,44.5384,44.5557,44.5384,44.5557,5200.0
2014-06-20 13:40:00,51.47,51.51,51.43,51.5,20800.0,44.547,44.5816,44.5124,44.573,20800.0
2014-06-20 13:45:00,51.5,51.51,51.47,51.5,12500.0,44.573,44.5816,44.547,44.573,12500.0
2014-06-20 13:50:00,51.49,51.5,51.46,51.5,10600.0,44.5643,44.573,44.5384,44.573,10600.0
2014-06-20 13:55:00,51.5,51.51,51.47,51.47,10100.0,44.573,44.5816,44.547,44.547,10100.0
2014-06-20 14:00:00,51.48,51.49,51.46,51.46,6000.0,44.5557,44.5643,44.5384,44.5384,6000.0
2014-06-20 14:05:00,51.47,51.47,51.43,51.43,5100.0,44.547,44.547,44.5124,44.5124,5100.0
2014-06-20 14:10:00,51.43,51.49,51.43,51.49,10900.0,44.5124,44.5643,44.5124,44.5643,10900.0
2014-06-20 14:15:00,51.49,51.49,51.46,51.47,8200.0,44.5643,44.5643,44.5384,44.547,8200.0
2014-06-20 14:20:00,51.47,51.47,51.36,51.36,7000.0,44.547,44.547,44.4518,44.4518,7000.0
2014-06-20 14:25:00,51.38,51.47,51.38,51.46,6100.0,44.4691,44.547,44.4691,44.5384,6100.0
2014-06-20 14:30:00,51.48,51.6,51.46,51.6,23400.0,44.5557,44.6595,44.5384,44.6595,23400.0
2014-06-20 14:35:00,51.61,51.66,51.61,51.65,3500.0,44.6682,44.7115,44.6682,44.7028,3500.0
2014-06-20 14:40:00,51.64,51.65,51.62,51.62,6700.0,44.6942,44.7028,44.6768,44.6768,6700.0
2014-06-20 14:45:00,51.61,51.61,51.56,51.6,11300.0,44.6682,44.6682,44.6249,44.6595,11300.0
2014-06-20 14:50:00,51.61,51.61,51.58,51.58,7600.0,44.6682,44.6682,44.6422,44.6422,7600.0
2014-06-20 14:55:00,51.59,51.59,51.56,51.57,8900.0,44.6509,44.6509,44.6249,44.6336,8900.0
2014-06-20 15:00:00,51.57,51.57,51.48,51.48,11900.0,44.6336,44.6336,44.5557,44.5557,11900.0
2014-06-20 15:05:00,51.48,51.48,51.46,51.47,11400.0,44.5557,44.5557,44.5384,44.547,11400.0
2014-06-20 15:10:00,51.47,51.49,51.46,51.46,19600.0,44.547,44.5643,44.5384,44.5384,19600.0
2014-06-20 15:15:00,51.47,51.55,51.46,51.53,23700.0,44.547,44.6163,44.5384,44.599,23700.0
2014-06-20 15:20:00,51.52,51.52,51.48,51.49,18100.0,44.5903,44.5903,44.5557,44.5643,18100.0
2014-06-20 15:25:00,51.49,51.49,51.48,51.48,9100.0,44.5643,44.5643,44.5557,44.5557,9100.0
2014-06-20 15:30:00,51.48,51.48,51.44,51.45,17900.0,44.5557,44.5557,44.5211,44.5297,17900.0
2014-06-20 15:35:00,51.45,51.45,51.35,51.36,19700.0,44.5297,44.5297,44.4432,44.4518,19700.0
2014-06-20 15:40:00,51.35,51.48,51.35,51.46,44200.0,44.4432,44.5557,44.4432,44.5384,44200.0
2014-06-20 15:45:00,51.49,51.56,51.49,51.55,27700.0,44.5643,44.6249,44.5643,44.6163,27700.0
2014-06-20 15:50:00,51.56,51.66,51.55,51.65,43600.0,44.6249,44.7115,44.6163,44.7028,43600.0
2014-06-20 15:55:00,51.65,51.66,51.53,51.55,94100.0,44.7028,44.7115,44.599,44.6163,94100.0
2014-06-23 09:30:00,51.55,51.93,51.54,51.93,12600.0,44.6163,44.9451,44.6076,44.9451,12600.0
2014-06-23 09:35:00,52.06,52.06,51.89,51.89,2200.0,45.0577,45.0577,44.9105,44.9105,2200.0
2014-06-23 09:40:00,51.84,51.87,51.79,51.83,4100.0,44.8673,44.8932,44.824,44.8586,4100.0
2014-06-23 09:45:00,51.83,51.88,51.83,51.87,6800.0,44.8586,44.9019,44.8586,44.8932,6800.0
2014-06-23 09:50:00,51.87,52.01,51.87,52.0,3900.0,44.8932,45.0144,44.8932,45.0057,3900.0
2014-06-23 09:55:00,52.05,52.09,52.02,52.02,7800.0,45.049,45.0836,45.023,45.023,7800.0
2014-06-23 10:00:00,52.05,52.09,51.94,51.99,10200.0,45.049,45.0836,44.9538,44.9971,10200.0
2014-06-23 10:05:00,52.01,52.03,51.97,52.03,5500.0,45.0144,45.0317,44.9798,45.0317,5500.0
2014-06-23 10:10:00,52.02,52.04,51.93,52.01,4100.0,45.023,45.0404,44.9451,45.0144,4100.0
2014-06-23 10:15:00,52.0,52.05,51.98,52.0,6900.0,45.0057,45.049,44.9884,45.0057,6900.0
2014-06-23 10:20:00,52.01,52.05,51.99,52.05,5900.0,45.0144,45.049,44.9971,45.049,5900.0
2014-06-23 10:25:00,52.06,52.13,52.03,52.03,6600.0,45.0577,45.1182,45.0317,45.0317,6600.0
2014-06-23 10:30:00,52.03,52.13,52.01,52.13,6900.0,45.0317,45.1182,45.0144,45.1182,6900.0
2014-06-23 10:35:00,52.12,52.18,52.12,52.15,1200.0,45.1096,45.1615,45.1096,45.1356,1200.0
2014-06-23 10:40:00,52.18,52.21,52.17,52.19,4600.0,45.1615,45.1875,45.1529,45.1702,4600.0
2014-06-23 10:45:00,52.21,52.23,52.17,52.17,4800.0,45.1875,45.2048,45.1529,45.1529,4800.0
2014-06-23 10:50:00,52.18,52.26,52.18,52.22,7100.0,45.1615,45.2308,45.1615,45.1961,7100.0
2014-06-23 10:55:00,52.24,52.33,52.24,52.31,6100.0,45.2135,45.2913,45.2135,45.274,6100.0
2014-06-23 11:00:00,52.3,52.38,52.29,52.38,4800.0,45.2654,45.3346,45.2567,45.3346,4800.0
2014-06-23 11:05:00,52.38,52.41,52.34,52.41,5100.0,45.3346,45.3606,45.3,45.3606,5100.0
2014-06-23 11:10:00,52.41,52.44,52.41,52.44,3800.0,45.3606,45.3866,45.3606,45.3866,3800.0
2014-06-23 11:15:00,52.43,52.44,52.39,52.42,5700.0,45.3779,45.3866,45.3433,45.3692,5700.0
2014-06-23 11:20:00,52.4,52.42,52.38,52.39,5700.0,45.3519,45.3692,45.3346,45.3433,5700.0
2014-06-23 11:25:00,52.4,52.56,52.38,52.5,13500.0,45.3519,45.4904,45.3346,45.4385,13500.0
2014-06-23 11:30:00,52.5,52.52,52.43,52.44,3400.0,45.4385,45.4558,45.3779,45.3866,3400.0
2014-06-23 11:35:00,52.43,52.48,52.41,52.41,5500.0,45.3779,45.4212,45.3606,45.3606,5500.0
2014-06-23 11:40:00,52.38,52.4,52.37,52.39,2600.0,45.3346,45.3519,45.326,45.3433,2600.0
2014-06-23 11:45:00,52.39,52.39,52.34,52.34,2100.0,45.3433,45.3433,45.3,45.3,2100.0
2014-06-23 11:50:00,52.36,52.37,52.32,52.33,2900.0,45.3173,45.326,45.2827,45.2913,2900.0
2014-06-23 11:55:00,52.32,52.33,52.3,52.3,3200.0,45.2827,45.2913,45.2654,45.2654,3200.0
2014-06-23 12:00:00,52.3,52.3,52.2,52.23,5100.0,45.2654,45.2654,45.1788,45.2048,5100.0
2014-06-23 12:05:00,52.24,52.24,52.2,52.2,2400.0,45.2135,45.2135,45.1788,45.1788,2400.0
2014-06-23 12:10:00,52.21,52.22,52.2,52.22,1800.0,45.1875,45.1961,45.1788,45.1961,1800.0
2014-06-23 12:15:00,52.22,52.23,52.18,52.2,9400.0,45.1961,45.2048,45.1615,45.1788,9400.0
2014-06-23 12:20:00,52.2,52.21,52.2,52.21,800.0,45.1788,45.1875,45.1788,45.1875,800.0
2014-06-23 12:25:00,52.21,52.22,52.17,52.18,2700.0,45.1875,45.1961,45.1529,45.1615,2700.0
2014-06-23 12:30:00,52.19,52.23,52.19,52.21,3700.0,45.1702,45.2048,45.1702,45.1875,3700.0
2014-06-23 12:35:00,52.21,52.22,52.16,52.21,7300.0,45.1875,45.1961,45.1442,45.1875,7300.0
2014-06-23 12:40:00,52.21,52.21,52.17,52.19,8300.0,45.1875,45.1875,45.1529,45.1702,8300.0
2014-06-23 12:45:00,52.19,52.19,52.14,52.16,1400.0,45.1702,45.1702,45.1269,45.1442,1400.0
2014-06-23 12:50:00,52.13,52.16,52.13,52.15,1900.0,45.1182,45.1442,45.1182,45.1356,1900.0
2014-06-23 12:55:00,52.15,52.15,52.02,52.02,25400.0,45.1356,45.1356,45.023,45.023,25400.0
2014-06-23 13:00:00,52.02,52.09,52.02,52.09,5900.0,45.023,45.0836,45.023,45.0836,5900.0
2014-06-23 13:05:00,52.07,52.07,52.04,52.06,1900.0,45.0663,45.0663,45.0404,45.0577,1900.0
2014-06-23 13:10:00,52.05,52.05,51.98,51.98,10000.0,45.049,45.049,44.9884,44.9884,10000.0
2014-06-23 13:15:00,51.97,51.97,51.9,51.93,8600.0,44.9798,44.9798,44.9192,44.9451,8600.0
2014-06-23 13:20:00,51.93,51.95,51.92,51.93,6900.0,44.9451,44.9625,44.9365,44.9451,6900.0
2014-06-23 13:25:00,51.93,51.94,51.93,51.93,3000.0,44.9451,44.9538,44.9451,44.9451,3000.0
2014-06-23 13:30:00,51.93,51.94,51.88,51.9,14200.0,44.9451,44.9538,44.9019,44.9192,14200.0
2014-06-23 13:35:00,51.92,51.92,51.82,51.87,7700.0,44.9365,44.9365,44.8499,44.8932,7700.0
2014-06-23 13:40:00,51.89,51.89,51.83,51.85,4100.0,44.9105,44.9105,44.8586,44.8759,4100.0
2014-06-23 13:45:00,51.85,51.85,51.81,51.81,2500.0,44.8759,44.8759,44.8413,44.8413,2500.0
2014-06-23 13:50:00,51.81,51.83,51.79,51.8,6900.0,44.8413,44.8586,44.824,44.8326,6900.0
2014-06-23 13:55:00,51.81,51.81,51.76,51.76,3700.0,44.8413,44.8413,44.798,44.798,3700.0
2014-06-23 14:00:00,51.76,51.79,51.76,51.76,11800.0,44.798,44.824,44.798,44.798,11800.0
2014-06-23 14:05:00,51.76,51.77,51.74,51.74,5700.0,44.798,44.8067,44.7807,44.7807,5700.0
2014-06-23 14:10:00,51.74,51.76,51.74,51.74,6100.0,44.7807,44.798,44.7807,44.7807,6100.0
2014-06-23 14:15:00,51.75,51.76,51.73,51.76,10600.0,44.7894,44.798,44.7721,44.798,10600.0
2014-06-23 14:20:00,51.75,51.77,51.73,51.75,9800.0,44.7894,44.8067,44.7721,44.7894,9800.0
2014-06-23 14:25:00,51.76,51.76,51.73,51.75,9100.0,44.798,44.798,44.7721,44.7894,9100.0
2014-06-23 14:30:00,51.76,51.76,51.74,51.75,1700.0,44.798,44.798,44.7807,44.7894,1700.0
2014-06-23 14:35:00,51.75,51.75,51.73,51.74,6000.0,44.7894,44.7894,44.7721,44.7807,6000.0
2014-06-23 14:40:00,51.75,51.76,51.69,51.7,5400.0,44.7894,44.798,44.7374,44.7461,5400.0
2014-06-23 14:45:00,51.7,51.73,51.69,51.69,7700.0,44.7461,44.7721,44.7374,44.7374,7700.0
2014-06-23 14:50:00,51.69,51.73,51.69,51.73,3200.0,44.7374,44.7721,44.7374,44.7721,3200.0
2014-06-23 14:55:00,51.73,51.73,51.7,51.7,5300.0,44.7721,44.7721,44.7461,44.7461,5300.0
2014-06-23 15:00:00,51.69,51.73,51.69,51.72,15900.0,44.7374,44.7721,44.7374,44.7634,15900.0
2014-06-23 15:05:00,51.73,51.75,51.7,51.75,10300.0,44.7721,44.7894,44.7461,44.7894,10300.0
2014-06-23 15:10:00,51.73,51.75,51.73,51.75,7600.0,44.7721,44.7894,44.7721,44.7894,7600.0
2014-06-23 15:15:00,51.74,51.74,51.71,51.71,6900.0,44.7807,44.7807,44.7547,44.7547,6900.0
2014-06-23 15:20:00,51.72,51.74,51.71,51.71,11800.0,44.7634,44.7807,44.7547,44.7547,11800.0
2014-06-23 15:25:00,51.7,51.72,51.7,51.72,6300.0,44.7461,44.7634,44.7461,44.7634,6300.0
2014-06-23 15:30:00,51.71,51.73,51.71,51.73,8200.0,44.7547,44.7721,44.7547,44.7721,8200.0
2014-06-23 15:35:00,51.74,51.8,51.73,51.8,8600.0,44.7807,44.8326,44.7721,44.8326,8600.0
2014-06-23 15:40:00,51.81,51.86,51.81,51.81,6900.0,44.8413,44.8846,44.8413,44.8413,6900.0
2014-06-23 15:45:00,51.82,51.93,51.82,51.92,22000.0,44.8499,44.9451,44.8499,44.9365,22000.0
2014-06-23 15:50:00,51.93,51.93,51.87,51.88,9100.0,44.9451,44.9451,44.8932,44.9019,9100.0
2014-06-23 15:55:00,51.89,51.92,51.83,51.88,43500.0,44.9105,44.9365,44.8586,44.9019,43500.0
2014-06-24 09:30:00,51.8,51.97,51.8,51.85,9800.0,44.8326,44.9798,44.8326,44.8759,9800.0
2014-06-24 09:35:00,51.9,51.9,51.63,51.64,3500.0,44.9192,44.9192,44.6855,44.6942,3500.0
2014-06-24 09:40:00,51.65,51.83,51.64,51.83,5100.0,44.7028,44.8586,44.6942,44.8586,5100.0
2014-06-24 09:45:00,51.92,51.92,51.54,51.54,6300.0,44.9365,44.9365,44.6076,44.6076,6300.0
2014-06-24 09:50:00,51.54,51.54,51.42,51.44,8600.0,44.6076,44.6076,44.5037,44.5211,8600.0
2014-06-24 09:55:00,51.44,51.52,51.42,51.48,4600.0,44.5211,44.5903,44.5037,44.5557,4600.0
2014-06-24 10:00:00,51.51,51.61,51.51,51.51,6400.0,44.5816,44.6682,44.5816,44.5816,6400.0
2014-06-24 10:05:00,51.52,51.63,51.5,51.5,4500.0,44.5903,44.6855,44.573,44.573,4500.0
2014-06-24 10:10:00,51.5,51.6,51.49,51.53,4000.0,44.573,44.6595,44.5643,44.599,4000.0
2014-06-24 10:15:00,51.53,51.53,51.45,51.5,5700.0,44.599,44.599,44.5297,44.573,5700.0
2014-06-24 10:20:00,51.53,51.67,51.51,51.66,5900.0,44.599,44.7201,44.5816,44.7115,5900.0
2014-06-24 10:25:00,51.66,51.9,51.59,51.79,15500.0,44.7115,44.9192,44.6509,44.824,15500.0
2014-06-24 10:30:00,51.79,51.85,51.74,51.74,4300.0,44.824,44.8759,44.7807,44.7807,4300.0
2014-06-24 10:35:00,51.7,51.77,51.67,51.72,5700.0,44.7461,44.8067,44.7201,44.7634,5700.0
2014-06-24 10:40:00,51.75,51.78,51.72,51.73,4600.0,44.7894,44.8153,44.7634,44.7721,4600.0
2014-06-24 10:45:00,51.74,51.75,51.72,51.72,6600.0,44.7807,44.7894,44.7634,44.7634,6600.0
2014-06-24 10:50:00,51.73,51.75,51.66,51.66,5700.0,44.7721,44.7894,44.7115,44.7115,5700.0
2014-06-24 10:55:00,51.68,51.71,51.59,51.62,7800.0,44.7288,44.7547,44.6509,44.6768,7800.0
2014-06-24 11:00:00,51.6,51.72,51.6,51.72,5100.0,44.6595,44.7634,44.6595,44.7634,5100.0
2014-06-24 11:05:00,51.68,51.69,51.64,51.67,7800.0,44.7288,44.7374,44.6942,44.7201,7800.0
2014-06-24 11:10:00,51.66,51.67,51.62,51.65,4900.0,44.7115,44.7201,44.6768,44.7028,4900.0
2014-06-24 11:15:00,51.62,51.68,51.62,51.65,4500.0,44.6768,44.7288,44.6768,44.7028,4500.0
2014-06-24 11:20:00,51.64,51.66,51.62,51.62,5900.0,44.6942,44.7115,44.6768,44.6768,5900.0
2014-06-24 11:25:00,51.62,51.63,51.55,51.57,7100.0,44.6768,44.6855,44.6163,44.6336,7100.0
2014-06-24 11:30:00,51.56,51.62,51.51,51.54,3900.0,44.6249,44.6768,44.5816,44.6076,3900.0
2014-06-24 11:35:00,51.53,51.56,51.49,51.49,4100.0,44.599,44.6249,44.5643,44.5643,4100.0
2014-06-24 11:40:00,51.51,51.51,51.47,51.47,4100.0,44.5816,44.5816,44.547,44.547,4100.0
2014-06-24 11:45:00,51.49,51.52,51.43,51.45,9900.0,44.5643,44.5903,44.5124,44.5297,9900.0
2014-06-24 11:50:00,51.47,51.47,51.35,51.38,26300.0,44.547,44.547,44.4432,44.4691,26300.0
2014-06-24 11:55:00,51.38,51.45,51.38,51.43,5600.0,44.4691,44.5297,44.4691,44.5124,5600.0
2014-06-24 12:00:00,51.42,51.42,51.34,51.37,2700.0,44.5037,44.5037,44.4345,44.4605,2700.0
2014-06-24 12:05:00,51.38,51.44,51.36,51.36,1800.0,44.4691,44.5211,44.4518,44.4518,1800.0
2014-06-24 12:10:00,51.35,51.44,51.35,51.43,3000.0,44.4432,44.5211,44.4432,44.5124,3000.0
2014-06-24 12:15:00,51.41,51.44,51.4,51.4,3400.0,44.4951,44.5211,44.4864,44.4864,3400.0
2014-06-24 12:20:00,51.41,51.42,51.4,51.42,1300.0,44.4951,44.5037,44.4864,44.5037,1300.0
2014-06-24 12:25:00,51.42,51.44,51.4,51.43,4100.0,44.5037,44.5211,44.4864,44.5124,4100.0
2014-06-24 12:30:00,51.41,51.46,51.4,51.42,2900.0,44.4951,44.5384,44.4864,44.5037,2900.0
2014-06-24 12:35:00,51.44,51.45,51.4,51.4,2000.0,44.5211,44.5297,44.4864,44.4864,2000.0
2014-06-24 12:40:00,51.42,51.48,51.4,51.45,2800.0,44.5037,44.5557,44.4864,44.5297,2800.0
2014-06-24 12:45:00,51.45,51.49,51.43,51.47,2600.0,44.5297,44.5643,44.5124,44.547,2600.0
2014-06-24 12:50:00,51.49,51.49,51.46,51.47,1900.0,44.5643,44.5643,44.5384,44.547,1900.0
2014-06-24 12:55:00,51.45,51.47,51.41,51.42,3500.0,44.5297,44.547,44.4951,44.5037,3500.0
2014-06-24 13:00:00,51.42,51.43,51.4,51.41,6000.0,44.5037,44.5124,44.4864,44.4951,6000.0
2014-06-24 13:05:00,51.4,51.42,51.38,51.39,4300.0,44.4864,44.5037,44.4691,44.4778,4300.0
2014-06-24 13:10:00,51.39,51.41,51.35,51.36,2800.0,44.4778,44.4951,44.4432,44.4518,2800.0
2014-06-24 13:15:00,51.36,51.39,51.35,51.36,3500.0,44.4518,44.4778,44.4432,44.4518,3500.0
2014-06-24 13:20:00,51.36,51.4,51.36,51.38,4200.0,44.4518,44.4864,44.4518,44.4691,4200.0
2014-06-24 13:25:00,51.38,51.4,51.37,51.4,2400.0,44.4691,44.4864,44.4605,44.4864,2400.0
2014-06-24 13:30:00,51.38,51.41,51.38,51.39,1700.0,44.4691,44.4951,44.4691,44.4778,1700.0
2014-06-24 13:35:00,51.38,51.4,51.37,51.4,2500.0,44.4691,44.4864,44.4605,44.4864,2500.0
2014-06-24 13:40:00,51.36,51.42,51.34,51.41,5500.0,44.4518,44.5037,44.4345,44.4951,5500.0
2014-06-24 13:45:00,51.41,51.41,51.36,51.38,2300.0,44.4951,44.4951,44.4518,44.4691,2300.0
2014-06-24 13:50:00,51.39,51.4,51.36,51.36,1200.0,44.4778,44.4864,44.4518,44.4518,1200.0
2014-06-24 13:55:00,51.38,51.39,51.36,51.39,3100.0,44.4691,44.4778,44.4518,44.4778,3100.0
2014-06-24 14:00:00,51.37,51.44,51.36,51.41,5100.0,44.4605,44.5211,44.4518,44.4951,5100.0
2014-06-24 14:05:00,51.4,51.41,51.39,51.39,2500.0,44.4864,44.4951,44.4778,44.4778,2500.0
2014-06-24 14:10:00,51.38,51.41,51.37,51.37,3300.0,44.4691,44.4951,44.4605,44.4605,3300.0
2014-06-24 14:15:00,51.37,51.39,51.36,51.39,11700.0,44.4605,44.4778,44.4518,44.4778,11700.0
2014-06-24 14:20:00,51.36,51.44,51.36,51.4,7400.0,44.4518,44.5211,44.4518,44.4864,7400.0
2014-06-24 14:25:00,51.4,51.4,51.36,51.36,4600.0,44.4864,44.4864,44.4518,44.4518,4600.0
2014-06-24 14:30:00,51.4,51.4,51.3,51.31,2400.0,44.4864,44.4864,44.3999,44.4085,2400.0
2014-06-24 14:35:00,51.31,51.34,51.31,51.31,2600.0,44.4085,44.4345,44.4085,44.4085,2600.0
2014-06-24 14:40:00,51.33,51.35,51.31,51.32,5700.0,44.4259,44.4432,44.4085,44.4172,5700.0
2014-06-24 14:45:00,51.35,51.38,51.31,51.38,3200.0,44.4432,44.4691,44.4085,44.4691,3200.0
2014-06-24 14:50:00,51.36,51.39,51.35,51.38,7500.0,44.4518,44.4778,44.4432,44.4691,7500.0
2014-06-24 14:55:00,51.37,51.39,51.36,51.38,2200.0,44.4605,44.4778,44.4518,44.4691,2200.0
2014-06-24 15:00:00,51.37,51.37,51.3,51.35,6000.0,44.4605,44.4605,44.3999,44.4432,6000.0
2014-06-24 15:05:00,51.36,51.38,51.31,51.31,3100.0,44.4518,44.4691,44.4085,44.4085,3100.0
2014-06-24 15:10:00,51.31,51.33,51.3,51.31,11600.0,44.4085,44.4259,44.3999,44.4085,11600.0
2014-06-24 15:15:00,51.32,51.33,51.29,51.29,4100.0,44.4172,44.4259,44.3912,44.3912,4100.0
2014-06-24 15:20:00,51.28,51.31,51.27,51.3,14100.0,44.3826,44.4085,44.3739,44.3999,14100.0
2014-06-24 15:25:00,51.3,51.32,51.29,51.31,6900.0,44.3999,44.4172,44.3912,44.4085,6900.0
2014-06-24 15:30:00,51.3,51.33,51.29,51.31,14900.0,44.3999,44.4259,44.3912,44.4085,14900.0
2014-06-24 15:35:00,51.31,51.32,51.28,51.31,22400.0,44.4085,44.4172,44.3826,44.4085,22400.0
2014-06-24 15:40:00,51.29,51.31,51.28,51.3,8500.0,44.3912,44.4085,44.3826,44.3999,8500.0
2014-06-24 15:45:00,51.29,51.32,51.29,51.31,12900.0,44.3912,44.4172,44.3912,44.4085,12900.0
2014-06-24 15:50:00,51.3,51.32,51.29,51.31,19100.0,44.3999,44.4172,44.3912,44.4085,19100.0
2014-06-24 15:55:00,51.29,51.31,51.19,51.21,54000.0,44.3912,44.4085,44.3047,44.322,54000.0
2014-06-25 09:30:00,51.25,51.64,51.2,51.5,15600.0,44.3566,44.6942,44.3133,44.573,15600.0
2014-06-25 09:35:00,51.63,51.66,51.51,51.55,4600.0,44.6855,44.7115,44.5816,44.6163,4600.0
2014-06-25 09:40:00,51.6,51.89,51.6,51.8,8000.0,44.6595,44.9105,44.6595,44.8326,8000.0
2014-06-25 09:45:00,51.84,51.84,51.56,51.63,9600.0,44.8673,44.8673,44.6249,44.6855,9600.0
2014-06-25 09:50:00,51.61,51.69,51.41,51.51,20400.0,44.6682,44.7374,44.4951,44.5816,20400.0
2014-06-25 09:55:00,51.55,51.66,51.55,51.63,1100.0,44.6163,44.7115,44.6163,44.6855,1100.0
2014-06-25 10:00:00,51.66,51.67,51.57,51.61,3600.0,44.7115,44.7201,44.6336,44.6682,3600.0
2014-06-25 10:05:00,51.6,51.6,51.44,51.44,18400.0,44.6595,44.6595,44.5211,44.5211,18400.0
2014-06-25 10:10:00,51.48,51.55,51.37,51.52,17100.0,44.5557,44.6163,44.4605,44.5903,17100.0
2014-06-25 10:15:00,51.55,51.57,51.46,51.49,4600.0,44.6163,44.6336,44.5384,44.5643,4600.0
2014-06-25 10:20:00,51.52,51.61,51.41,51.46,7400.0,44.5903,44.6682,44.4951,44.5384,7400.0
2014-06-25 10:25:00,51.46,51.48,51.34,51.35,10900.0,44.5384,44.5557,44.4345,44.4432,10900.0
2014-06-25 10:30:00,51.42,51.48,51.39,51.39,5900.0,44.5037,44.5557,44.4778,44.4778,5900.0
2014-06-25 10:35:00,51.39,51.41,51.34,51.38,4500.0,44.4778,44.4951,44.4345,44.4691,4500.0
2014-06-25 10:40:00,51.35,51.43,51.29,51.43,4200.0,44.4432,44.5124,44.3912,44.5124,4200.0
2014-06-25 10:45:00,51.41,51.44,51.4,51.43,2800.0,44.4951,44.5211,44.4864,44.5124,2800.0
2014-06-25 10:50:00,51.44,51.55,51.43,51.53,5500.0,44.5211,44.6163,44.5124,44.599,5500.0
2014-06-25 10:55:00,51.53,51.59,51.49,51.57,4800.0,44.599,44.6509,44.5643,44.6336,4800.0
2014-06-25 11:00:00,51.58,51.59,51.49,51.55,8300.0,44.6422,44.6509,44.5643,44.6163,8300.0
2014-06-25 11:05:00,51.58,51.6,51.56,51.58,3600.0,44.6422,44.6595,44.6249,44.6422,3600.0
2014-06-25 11:10:00,51.56,51.56,51.4,51.49,7300.0,44.6249,44.6249,44.4864,44.5643,7300.0
2014-06-25 11:15:00,51.53,51.54,51.49,51.54,3200.0,44.599,44.6076,44.5643,44.6076,3200.0
2014-06-25 11:20:00,51.56,51.6,51.52,51.55,5000.0,44.6249,44.6595,44.5903,44.6163,5000.0
2014-06-25 11:25:00,51.55,51.59,51.55,51.56,3200.0,44.6163,44.6509,44.6163,44.6249,3200.0
2014-06-25 11:30:00,51.57,51.61,51.55,51.55,2400.0,44.6336,44.6682,44.6163,44.6163,2400.0
2014-06-25 11:35:00,51.53,51.53,51.35,51.37,3500.0,44.599,44.599,44.4432,44.4605,3500.0
2014-06-25 11:40:00,51.41,51.47,51.41,51.43,3100.0,44.4951,44.547,44.4951,44.5124,3100.0
2014-06-25 11:45:00,51.42,51.42,51.35,51.36,2600.0,44.5037,44.5037,44.4432,44.4518,2600.0
2014-06-25 11:50:00,51.35,51.45,51.35,51.41,2100.0,44.4432,44.5297,44.4432,44.4951,2100.0
2014-06-25 11:55:00,51.41,51.42,51.35,51.4,3900.0,44.4951,44.5037,44.4432,44.4864,3900.0
2014-06-25 12:00:00,51.41,51.44,51.4,51.4,1600.0,44.4951,44.5211,44.4864,44.4864,1600.0
2014-06-25 12:05:00,51.42,51.45,51.38,51.44,3300.0,44.5037,44.5297,44.4691,44.5211,3300.0
2014-06-25 12:10:00,51.44,51.44,51.37,51.37,2300.0,44.5211,44.5211,44.4605,44.4605,2300.0
2014-06-25 12:15:00,51.39,51.45,51.37,51.38,2600.0,44.4778,44.5297,44.4605,44.4691,2600.0
2014-06-25 12:20:00,51.4,51.44,51.38,51.44,1700.0,44.4864,44.5211,44.4691,44.5211,1700.0
2014-06-25 12:25:00,51.42,51.46,51.41,51.45,3100.0,44.5037,44.5384,44.4951,44.5297,3100.0
2014-06-25 12:30:00,51.45,51.53,51.45,51.52,3100.0,44.5297,44.599,44.5297,44.5903,3100.0
2014-06-25 12:35:00,51.53,51.53,51.49,51.49,1800.0,44.599,44.599,44.5643,44.5643,1800.0
2014-06-25 12:40:00,51.49,51.53,51.48,51.53,2200.0,44.5643,44.599,44.5557,44.599,2200.0
2014-06-25 12:45:00,51.52,51.52,51.48,51.48,900.0,44.5903,44.5903,44.5557,44.5557,900.0
2014-06-25 12:50:00,51.48,51.53,51.48,51.53,3500.0,44.5557,44.599,44.5557,44.599,3500.0
2014-06-25 12:55:00,51.51,51.53,51.51,51.52,2700.0,44.5816,44.599,44.5816,44.5903,2700.0
2014-06-25 13:00:00,51.52,51.59,51.52,51.58,2800.0,44.5903,44.6509,44.5903,44.6422,2800.0
2014-06-25 13:05:00,51.6,51.62,51.58,51.59,1100.0,44.6595,44.6768,44.6422,44.6509,1100.0
2014-06-25 13:10:00,51.57,51.57,51.53,51.55,1300.0,44.6336,44.6336,44.599,44.6163,1300.0
2014-06-25 13:15:00,51.54,51.54,51.52,51.52,2500.0,44.6076,44.6076,44.5903,44.5903,2500.0
2014-06-25 13:20:00,51.53,51.55,51.52,51.54,1900.0,44.599,44.6163,44.5903,44.6076,1900.0
2014-06-25 13:25:00,51.56,51.56,51.52,51.52,2300.0,44.6249,44.6249,44.5903,44.5903,2300.0
2014-06-25 13:30:00,51.54,51.57,51.51,51.55,3000.0,44.6076,44.6336,44.5816,44.6163,3000.0
2014-06-25 13:35:00,51.55,51.57,51.53,51.53,1200.0,44.6163,44.6336,44.599,44.599,1200.0
2014-06-25 13:40:00,51.53,51.55,51.47,51.52,15100.0,44.599,44.6163,44.547,44.5903,15100.0
2014-06-25 13:45:00,51.52,51.54,51.48,51.54,5400.0,44.5903,44.6076,44.5557,44.6076,5400.0
2014-06-25 13:50:00,51.55,51.57,51.51,51.54,4000.0,44.6163,44.6336,44.5816,44.6076,4000.0
2014-06-25 13:55:00,51.54,51.59,51.5,51.51,2000.0,44.6076,44.6509,44.573,44.5816,2000.0
2014-06-25 14:00:00,51.51,51.54,51.48,51.48,3400.0,44.5816,44.6076,44.5557,44.5557,3400.0
2014-06-25 14:05:00,51.54,51.57,51.51,51.54,4400.0,44.6076,44.6336,44.5816,44.6076,4400.0
2014-06-25 14:10:00,51.55,51.55,51.46,51.5,4500.0,44.6163,44.6163,44.5384,44.573,4500.0
2014-06-25 14:15:00,51.5,51.53,51.5,51.51,3800.0,44.573,44.599,44.573,44.5816,3800.0
2014-06-25 14:20:00,51.53,51.56,51.5,51.5,3000.0,44.599,44.6249,44.573,44.573,3000.0
2014-06-25 14:25:00,51.52,51.54,51.5,51.54,3700.0,44.5903,44.6076,44.573,44.6076,3700.0
2014-06-25 14:30:00,51.54,51.61,51.54,51.61,5800.0,44.6076,44.6682,44.6076,44.6682,5800.0
2014-06-25 14:35:00,51.61,51.62,51.55,51.57,3800.0,44.6682,44.6768,44.6163,44.6336,3800.0
2014-06-25 14:40:00,51.57,51.6,51.55,51.58,5800.0,44.6336,44.6595,44.6163,44.6422,5800.0
2014-06-25 14:45:00,51.6,51.6,51.53,51.55,7100.0,44.6595,44.6595,44.599,44.6163,7100.0
2014-06-25 14:50:00,51.57,51.6,51.55,51.59,2700.0,44.6336,44.6595,44.6163,44.6509,2700.0
2014-06-25 14:55:00,51.57,51.61,51.56,51.59,8800.0,44.6336,44.6682,44.6249,44.6509,8800.0
2014-06-25 15:00:00,51.59,51.61,51.58,51.61,2400.0,44.6509,44.6682,44.6422,44.6682,2400.0
2014-06-25 15:05:00,51.59,51.61,51.58,51.59,2000.0,44.6509,44.6682,44.6422,44.6509,2000.0
2014-06-25 15:10:00,51.62,51.62,51.59,51.59,3300.0,44.6768,44.6768,44.6509,44.6509,3300.0
2014-06-25 15:15:00,51.6,51.61,51.59,51.6,3100.0,44.6595,44.6682,44.6509,44.6595,3100.0
2014-06-25 15:20:00,51.61,51.61,51.59,51.6,4500.0,44.6682,44.6682,44.6509,44.6595,4500.0
2014-06-25 15:25:00,51.61,51.61,51.59,51.61,4800.0,44.6682,44.6682,44.6509,44.6682,4800.0
2014-06-25 15:30:00,51.6,51.62,51.59,51.62,11000.0,44.6595,44.6768,44.6509,44.6768,11000.0
2014-06-25 15:35:00,51.63,51.65,51.62,51.64,5800.0,44.6855,44.7028,44.6768,44.6942,5800.0
2014-06-25 15:40:00,51.63,51.65,51.63,51.64,1800.0,44.6855,44.7028,44.6855,44.6942,1800.0
2014-06-25 15:45:00,51.65,51.66,51.63,51.63,10300.0,44.7028,44.7115,44.6855,44.6855,10300.0
2014-06-25 15:50:00,51.63,51.64,51.61,51.61,22400.0,44.6855,44.6942,44.6682,44.6682,22400.0
2014-06-25 15:55:00,51.61,51.63,51.56,51.61,48200.0,44.6682,44.6855,44.6249,44.6682,48200.0
2014-06-26 09:30:00,51.53,51.55,51.53,51.55,5600.0,44.599,44.6163,44.599,44.6163,5600.0
2014-06-26 09:35:00,51.5,51.5,51.18,51.18,3000.0,44.573,44.573,44.296,44.296,3000.0
2014-06-26 09:40:00,51.21,51.36,51.21,51.34,4700.0,44.322,44.4518,44.322,44.4345,4700.0
2014-06-26 09:45:00,51.32,51.34,51.19,51.22,6800.0,44.4172,44.4345,44.3047,44.3306,6800.0
2014-06-26 09:50:00,51.19,51.21,51.11,51.21,5200.0,44.3047,44.322,44.2354,44.322,5200.0
2014-06-26 09:55:00,51.14,51.2,51.01,51.05,22600.0,44.2614,44.3133,44.1489,44.1835,22600.0
2014-06-26 10:00:00,51.01,51.16,51.01,51.03,3600.0,44.1489,44.2787,44.1489,44.1662,3600.0
2014-06-26 10:05:00,51.03,51.17,50.94,51.15,6700.0,44.1662,44.2874,44.0883,44.2701,6700.0
2014-06-26 10:10:00,51.09,51.1,50.93,50.96,4800.0,44.2181,44.2268,44.0797,44.1056,4800.0
2014-06-26 10:15:00,50.91,51.11,50.91,51.11,11300.0,44.0623,44.2354,44.0623,44.2354,11300.0
2014-06-26 10:20:00,51.1,51.21,51.1,51.21,1600.0,44.2268,44.322,44.2268,44.322,1600.0
2014-06-26 10:25:00,51.21,51.34,51.21,51.34,10600.0,44.322,44.4345,44.322,44.4345,10600.0
2014-06-26 10:30:00,51.39,51.39,51.33,51.34,2100.0,44.4778,44.4778,44.4259,44.4345,2100.0
2014-06-26 10:35:00,51.33,51.34,51.25,51.32,16000.0,44.4259,44.4345,44.3566,44.4172,16000.0
2014-06-26 10:40:00,51.3,51.46,51.3,51.34,9000.0,44.3999,44.5384,44.3999,44.4345,9000.0
2014-06-26 10:45:00,51.4,51.48,51.3,51.46,22900.0,44.4864,44.5557,44.3999,44.5384,22900.0
2014-06-26 10:50:00,51.48,51.48,51.32,51.4,3800.0,44.5557,44.5557,44.4172,44.4864,3800.0
2014-06-26 10:55:00,51.38,51.42,51.33,51.35,8300.0,44.4691,44.5037,44.4259,44.4432,8300.0
2014-06-26 11:00:00,51.35,51.42,51.35,51.4,9600.0,44.4432,44.5037,44.4432,44.4864,9600.0
2014-06-26 11:05:00,51.42,51.43,51.33,51.33,2000.0,44.5037,44.5124,44.4259,44.4259,2000.0
2014-06-26 11:10:00,51.38,51.39,51.32,51.39,9900.0,44.4691,44.4778,44.4172,44.4778,9900.0
2014-06-26 11:15:00,51.42,51.42,51.41,51.41,300.0,44.5037,44.5037,44.4951,44.4951,300.0
2014-06-26 11:20:00,51.38,51.39,51.33,51.39,7400.0,44.4691,44.4778,44.4259,44.4778,7400.0
2014-06-26 11:25:00,51.39,51.44,51.39,51.44,300.0,44.4778,44.5211,44.4778,44.5211,300.0
2014-06-26 11:30:00,51.42,51.44,51.36,51.41,40100.0,44.5037,44.5211,44.4518,44.4951,40100.0
2014-06-26 11:35:00,51.41,51.51,51.41,51.48,10400.0,44.4951,44.5816,44.4951,44.5557,10400.0
2014-06-26 11:40:00,51.49,51.53,51.44,51.53,2700.0,44.5643,44.599,44.5211,44.599,2700.0
2014-06-26 11:45:00,51.5,51.56,51.5,51.53,2600.0,44.573,44.6249,44.573,44.599,2600.0
2014-06-26 11:50:00,51.51,51.53,50.5,51.52,3900.0,44.5816,44.599,43.7075,44.5903,3900.0
2014-06-26 11:55:00,51.52,51.59,51.5,51.51,4200.0,44.5903,44.6509,44.573,44.5816,4200.0
2014-06-26 12:00:00,51.56,51.56,51.55,51.56,2000.0,44.6249,44.6249,44.6163,44.6249,2000.0
2014-06-26 12:05:00,51.55,51.62,51.55,51.59,2900.0,44.6163,44.6768,44.6163,44.6509,2900.0
2014-06-26 12:10:00,51.6,51.6,51.57,51.58,2100.0,44.6595,44.6595,44.6336,44.6422,2100.0
2014-06-26 12:15:00,51.61,51.63,51.59,51.63,900.0,44.6682,44.6855,44.6509,44.6855,900.0
2014-06-26 12:20:00,51.63,51.66,51.58,51.58,6700.0,44.6855,44.7115,44.6422,44.6422,6700.0
2014-06-26 12:25:00,51.57,51.63,51.53,51.62,5800.0,44.6336,44.6855,44.599,44.6768,5800.0
2014-06-26 12:30:00,51.6,51.64,51.6,51.62,9200.0,44.6595,44.6942,44.6595,44.6768,9200.0
2014-06-26 12:35:00,51.61,51.62,51.57,51.6,1700.0,44.6682,44.6768,44.6336,44.6595,1700.0
2014-06-26 12:40:00,51.59,51.68,51.58,51.68,3200.0,44.6509,44.7288,44.6422,44.7288,3200.0
2014-06-26 12:45:00,51.68,51.69,51.66,51.67,3000.0,44.7288,44.7374,44.7115,44.7201,3000.0
2014-06-26 12:50:00,51.66,51.68,51.66,51.66,7700.0,44.7115,44.7288,44.7115,44.7115,7700.0
2014-06-26 12:55:00,51.67,51.7,51.67,51.7,2300.0,44.7201,44.7461,44.7201,44.7461,2300.0
2014-06-26 13:00:00,51.7,51.7,51.69,51.69,5800.0,44.7461,44.7461,44.7374,44.7374,5800.0
2014-06-26 13:05:00,51.68,51.71,51.68,51.7,3600.0,44.7288,44.7547,44.7288,44.7461,3600.0
2014-06-26 13:10:00,51.71,51.71,51.69,51.71,1700.0,44.7547,44.7547,44.7374,44.7547,1700.0
2014-06-26 13:15:00,51.72,51.72,51.69,51.72,13700.0,44.7634,44.7634,44.7374,44.7634,13700.0
2014-06-26 13:20:00,51.73,51.83,51.73,51.8,5100.0,44.7721,44.8586,44.7721,44.8326,5100.0
2014-06-26 13:25:00,51.8,51.84,51.8,51.82,1500.0,44.8326,44.8673,44.8326,44.8499,1500.0
2014-06-26 13:30:00,51.84,51.85,51.76,51.76,3800.0,44.8673,44.8759,44.798,44.798,3800.0
2014-06-26 13:35:00,51.77,51.8,51.76,51.8,2300.0,44.8067,44.8326,44.798,44.8326,2300.0
2014-06-26 13:40:00,51.81,51.87,51.8,51.83,1400.0,44.8413,44.8932,44.8326,44.8586,1400.0
2014-06-26 13:45:00,51.82,51.82,51.8,51.8,2100.0,44.8499,44.8499,44.8326,44.8326,2100.0
2014-06-26 13:50:00,51.78,51.78,51.78,51.78,100.0,44.8153,44.8153,44.8153,44.8153,100.0
2014-06-26 13:55:00,51.78,51.78,51.74,51.74,2600.0,44.8153,44.8153,44.7807,44.7807,2600.0
2014-06-26 14:00:00,51.75,51.78,51.75,51.78,6800.0,44.7894,44.8153,44.7894,44.8153,6800.0
2014-06-26 14:05:00,51.77,51.79,51.75,51.77,10600.0,44.8067,44.824,44.7894,44.8067,10600.0
2014-06-26 14:10:00,51.77,51.77,51.75,51.75,3500.0,44.8067,44.8067,44.7894,44.7894,3500.0
2014-06-26 14:15:00,51.75,51.77,51.75,51.75,1400.0,44.7894,44.8067,44.7894,44.7894,1400.0
2014-06-26 14:20:00,51.77,51.78,51.75,51.77,3700.0,44.8067,44.8153,44.7894,44.8067,3700.0
2014-06-26 14:25:00,51.79,51.8,51.77,51.8,5300.0,44.824,44.8326,44.8067,44.8326,5300.0
2014-06-26 14:30:00,51.8,51.8,51.77,51.79,2300.0,44.8326,44.8326,44.8067,44.824,2300.0
2014-06-26 14:35:00,51.79,51.82,51.77,51.78,6400.0,44.824,44.8499,44.8067,44.8153,6400.0
2014-06-26 14:40:00,51.78,51.78,51.75,51.75,17100.0,44.8153,44.8153,44.7894,44.7894,17100.0
2014-06-26 14:45:00,51.75,51.78,51.75,51.77,5700.0,44.7894,44.8153,44.7894,44.8067,5700.0
2014-06-26 14:50:00,51.78,51.83,51.78,51.79,8400.0,44.8153,44.8586,44.8153,44.824,8400.0
2014-06-26 14:55:00,51.79,51.79,51.78,51.78,4100.0,44.824,44.824,44.8153,44.8153,4100.0
2014-06-26 15:00:00,51.78,51.8,51.78,51.79,9200.0,44.8153,44.8326,44.8153,44.824,9200.0
2014-06-26 15:05:00,51.79,51.79,51.78,51.79,7600.0,44.824,44.824,44.8153,44.824,7600.0
2014-06-26 15:10:00,51.79,51.79,51.78,51.78,4800.0,44.824,44.824,44.8153,44.8153,4800.0
2014-06-26 15:15:00,51.79,51.79,51.78,51.78,5800.0,44.824,44.824,44.8153,44.8153,5800.0
2014-06-26 15:20:00,51.79,51.83,51.78,51.79,24700.0,44.824,44.8586,44.8153,44.824,24700.0
2014-06-26 15:25:00,51.79,51.8,51.75,51.75,9200.0,44.824,44.8326,44.7894,44.7894,9200.0
2014-06-26 15:30:00,51.76,51.77,51.72,51.75,73700.0,44.798,44.8067,44.7634,44.7894,73700.0
2014-06-26 15:35:00,51.75,51.77,51.73,51.75,13800.0,44.7894,44.8067,44.7721,44.7894,13800.0
2014-06-26 15:40:00,51.76,51.8,51.75,51.77,39300.0,44.798,44.8326,44.7894,44.8067,39300.0
2014-06-26 15:45:00,51.77,51.77,51.72,51.77,57300.0,44.8067,44.8067,44.7634,44.8067,57300.0
2014-06-26 15:50:00,51.77,51.8,51.76,51.8,14700.0,44.8067,44.8326,44.798,44.8326,14700.0
2014-06-26 15:55:00,51.8,51.84,51.79,51.82,18000.0,44.8326,44.8673,44.824,44.8499,18000.0
2014-06-27 09:30:00,51.85,52.05,51.75,51.97,15300.0,44.8759,45.049,44.7894,44.9798,15300.0
2014-06-27 09:35:00,52.06,52.09,52.0,52.05,5100.0,45.0577,45.0836,45.0057,45.049,5100.0
2014-06-27 09:40:00,51.98,52.06,51.98,52.06,700.0,44.9884,45.0577,44.9884,45.0577,700.0
2014-06-27 09:45:00,52.04,52.09,51.88,51.92,9800.0,45.0404,45.0836,44.9019,44.9365,9800.0
2014-06-27 09:50:00,51.92,51.99,51.88,51.91,9800.0,44.9365,44.9971,44.9019,44.9278,9800.0
2014-06-27 09:55:00,51.94,51.97,51.89,51.89,7900.0,44.9538,44.9798,44.9105,44.9105,7900.0
2014-06-27 10:00:00,51.92,51.99,51.9,51.94,6400.0,44.9365,44.9971,44.9192,44.9538,6400.0
2014-06-27 10:05:00,51.91,51.95,51.9,51.93,7800.0,44.9278,44.9625,44.9192,44.9451,7800.0
2014-06-27 10:10:00,51.96,52.01,51.95,52.01,8800.0,44.9711,45.0144,44.9625,45.0144,8800.0
2014-06-27 10:15:00,52.0,52.04,51.98,51.99,8000.0,45.0057,45.0404,44.9884,44.9971,8000.0
2014-06-27 10:20:00,52.0,52.03,51.93,52.0,15000.0,45.0057,45.0317,44.9451,45.0057,15000.0
2014-06-27 10:25:00,51.99,52.04,51.98,52.04,13100.0,44.9971,45.0404,44.9884,45.0404,13100.0
2014-06-27 10:30:00,52.04,52.11,52.03,52.1,4600.0,45.0404,45.1009,45.0317,45.0923,4600.0
2014-06-27 10:35:00,52.1,52.13,52.07,52.11,1400.0,45.0923,45.1182,45.0663,45.1009,1400.0
2014-06-27 10:40:00,52.12,52.17,52.12,52.13,1600.0,45.1096,45.1529,45.1096,45.1182,1600.0
2014-06-27 10:45:00,52.14,52.15,52.06,52.12,9200.0,45.1269,45.1356,45.0577,45.1096,9200.0
2014-06-27 10:50:00,52.14,52.2,52.12,52.19,8300.0,45.1269,45.1788,45.1096,45.1702,8300.0
2014-06-27 10:55:00,52.19,52.2,52.17,52.2,1500.0,45.1702,45.1788,45.1529,45.1788,1500.0
2014-06-27 11:00:00,52.21,52.26,52.2,52.25,18800.0,45.1875,45.2308,45.1788,45.2221,18800.0
2014-06-27 11:05:00,52.27,52.28,52.19,52.19,3100.0,45.2394,45.2481,45.1702,45.1702,3100.0
2014-06-27 11:10:00,52.2,52.22,52.18,52.19,4100.0,45.1788,45.1961,45.1615,45.1702,4100.0
2014-06-27 11:15:00,52.2,52.2,52.14,52.14,3600.0,45.1788,45.1788,45.1269,45.1269,3600.0
2014-06-27 11:20:00,52.16,52.2,52.15,52.18,4100.0,45.1442,45.1788,45.1356,45.1615,4100.0
2014-06-27 11:25:00,52.17,52.18,52.14,52.15,2600.0,45.1529,45.1615,45.1269,45.1356,2600.0
2014-06-27 11:30:00,52.11,52.12,52.05,52.09,5700.0,45.1009,45.1096,45.049,45.0836,5700.0
2014-06-27 11:35:00,52.1,52.15,52.09,52.15,5400.0,45.0923,45.1356,45.0836,45.1356,5400.0
2014-06-27 11:40:00,52.15,52.19,52.11,52.19,7300.0,45.1356,45.1702,45.1009,45.1702,7300.0
2014-06-27 11:45:00,52.2,52.21,52.18,52.2,6000.0,45.1788,45.1875,45.1615,45.1788,6000.0
2014-06-27 11:50:00,52.2,52.26,52.2,52.25,68800.0,45.1788,45.2308,45.1788,45.2221,68800.0
2014-06-27 11:55:00,52.25,52.25,52.22,52.24,8900.0,45.2221,45.2221,45.1961,45.2135,8900.0
2014-06-27 12:00:00,52.21,52.25,52.21,52.22,8200.0,45.1875,45.2221,45.1875,45.1961,8200.0
2014-06-27 12:05:00,52.22,52.25,52.21,52.25,2200.0,45.1961,45.2221,45.1875,45.2221,2200.0
2014-06-27 12:10:00,52.23,52.24,52.2,52.23,2800.0,45.2048,45.2135,45.1788,45.2048,2800.0
2014-06-27 12:15:00,52.23,52.25,52.21,52.24,2400.0,45.2048,45.2221,45.1875,45.2135,2400.0
2014-06-27 12:20:00,52.25,52.25,52.23,52.24,3000.0,45.2221,45.2221,45.2048,45.2135,3000.0
2014-06-27 12:25:00,52.24,52.25,52.23,52.23,1000.0,45.2135,45.2221,45.2048,45.2048,1000.0
2014-06-27 12:30:00,52.25,52.25,52.2,52.22,1800.0,45.2221,45.2221,45.1788,45.1961,1800.0
2014-06-27 12:35:00,52.21,52.23,52.21,52.23,400.0,45.1875,45.2048,45.1875,45.2048,400.0
2014-06-27 12:40:00,52.21,52.22,52.15,52.2,2600.0,45.1875,45.1961,45.1356,45.1788,2600.0
2014-06-27 12:45:00,52.18,52.22,52.18,52.22,2200.0,45.1615,45.1961,45.1615,45.1961,2200.0
2014-06-27 12:50:00,52.2,52.22,52.19,52.22,400.0,45.1788,45.1961,45.1702,45.1961,400.0
2014-06-27 12:55:00,52.22,52.23,52.19,52.23,23000.0,45.1961,45.2048,45.1702,45.2048,23000.0
2014-06-27 13:00:00,52.25,52.25,52.2,52.22,8000.0,45.2221,45.2221,45.1788,45.1961,8000.0
2014-06-27 13:05:00,52.22,52.25,52.22,52.24,10000.0,45.1961,45.2221,45.1961,45.2135,10000.0
2014-06-27 13:10:00,52.22,52.25,52.22,52.22,500.0,45.1961,45.2221,45.1961,45.1961,500.0
2014-06-27 13:15:00,52.22,52.23,52.09,52.09,2300.0,45.1961,45.2048,45.0836,45.0836,2300.0
2014-06-27 13:20:00,52.13,52.14,52.11,52.13,1000.0,45.1182,45.1269,45.1009,45.1182,1000.0
2014-06-27 13:25:00,52.11,52.11,52.05,52.05,1500.0,45.1009,45.1009,45.049,45.049,1500.0
2014-06-27 13:30:00,52.06,52.08,52.06,52.06,700.0,45.0577,45.075,45.0577,45.0577,700.0
2014-06-27 13:35:00,52.05,52.05,52.0,52.04,1800.0,45.049,45.049,45.0057,45.0404,1800.0
2014-06-27 13:40:00,52.04,52.1,52.04,52.1,5600.0,45.0404,45.0923,45.0404,45.0923,5600.0
2014-06-27 13:45:00,52.09,52.09,52.03,52.06,1800.0,45.0836,45.0836,45.0317,45.0577,1800.0
2014-06-27 13:50:00,52.07,52.13,52.07,52.13,4000.0,45.0663,45.1182,45.0663,45.1182,4000.0
2014-06-27 13:55:00,52.13,52.14,52.11,52.13,1800.0,45.1182,45.1269,45.1009,45.1182,1800.0
2014-06-27 14:00:00,52.13,52.21,52.12,52.2,31400.0,45.1182,45.1875,45.1096,45.1788,31400.0
2014-06-27 14:05:00,52.19,52.19,52.15,52.15,600.0,45.1702,45.1702,45.1356,45.1356,600.0
2014-06-27 14:10:00,52.16,52.17,52.13,52.15,1800.0,45.1442,45.1529,45.1182,45.1356,1800.0
2014-06-27 14:15:00,52.16,52.16,52.14,52.15,4500.0,45.1442,45.1442,45.1269,45.1356,4500.0
2014-06-27 14:20:00,52.15,52.19,52.15,52.19,2500.0,45.1356,45.1702,45.1356,45.1702,2500.0
2014-06-27 14:25:00,52.2,52.2,52.16,52.19,900.0,45.1788,45.1788,45.1442,45.1702,900.0
2014-06-27 14:30:00,52.19,52.19,52.15,52.18,38200.0,45.1702,45.1702,45.1356,45.1615,38200.0
2014-06-27 14:35:00,52.2,52.25,52.2,52.23,6400.0,45.1788,45.2221,45.1788,45.2048,6400.0
2014-06-27 14:40:00,52.23,52.23,52.21,52.21,600.0,45.2048,45.2048,45.1875,45.1875,600.0
2014-06-27 14:45:00,52.2,52.21,52.15,52.15,4100.0,45.1788,45.1875,45.1356,45.1356,4100.0
2014-06-27 14:50:00,52.15,52.15,52.11,52.14,15500.0,45.1356,45.1356,45.1009,45.1269,15500.0
2014-06-27 14:55:00,52.14,52.18,52.14,52.17,2200.0,45.1269,45.1615,45.1269,45.1529,2200.0
2014-06-27 15:00:00,52.14,52.23,52.14,52.23,2800.0,45.1269,45.2048,45.1269,45.2048,2800.0
2014-06-27 15:05:00,52.23,52.26,52.21,52.23,39200.0,45.2048,45.2308,45.1875,45.2048,39200.0
2014-06-27 15:10:00,52.25,52.31,52.24,52.31,4500.0,45.2221,45.274,45.2135,45.274,4500.0
2014-06-27 15:15:00,52.3,52.32,52.29,52.32,4800.0,45.2654,45.2827,45.2567,45.2827,4800.0
2014-06-27 15:20:00,52.33,52.35,52.32,52.33,4000.0,45.2913,45.3087,45.2827,45.2913,4000.0
2014-06-27 15:25:00,52.34,52.35,52.31,52.35,6500.0,45.3,45.3087,45.274,45.3087,6500.0
2014-06-27 15:30:00,52.35,52.36,52.32,52.35,7500.0,45.3087,45.3173,45.2827,45.3087,7500.0
2014-06-27 15:35:00,52.35,52.49,52.35,52.48,11800.0,45.3087,45.4298,45.3087,45.4212,11800.0
2014-06-27 15:40:00,52.49,52.5,52.48,52.49,10700.0,45.4298,45.4385,45.4212,45.4298,10700.0
2014-06-27 15:45:00,52.5,52.51,52.49,52.49,21300.0,45.4385,45.4471,45.4298,45.4298,21300.0
2014-06-27 15:50:00,52.49,52.5,52.42,52.43,30700.0,45.4298,45.4385,45.3692,45.3779,30700.0
2014-06-27 15:55:00,52.43,52.48,52.38,52.48,48700.0,45.3779,45.4212,45.3346,45.4212,48700.0
2014-06-30 09:30:00,51.67,52.13,51.21,51.25,53100.0,44.7201,45.1182,44.322,44.3566,53100.0
2014-06-30 09:35:00,51.31,51.46,51.16,51.16,21300.0,44.4085,44.5384,44.2787,44.2787,21300.0
2014-06-30 09:40:00,51.16,51.19,50.77,51.0,22200.0,44.2787,44.3047,43.9412,44.1402,22200.0
2014-06-30 09:45:00,51.02,51.1,50.98,50.98,13400.0,44.1575,44.2268,44.1229,44.1229,13400.0
2014-06-30 09:50:00,51.02,51.02,50.78,50.78,20400.0,44.1575,44.1575,43.9498,43.9498,20400.0
2014-06-30 09:55:00,50.79,50.8,50.6,50.69,53000.0,43.9585,43.9671,43.794,43.8719,53000.0
2014-06-30 10:00:00,50.71,50.79,50.68,50.69,7800.0,43.8892,43.9585,43.8633,43.8719,7800.0
2014-06-30 10:05:00,50.7,50.74,50.69,50.69,22000.0,43.8806,43.9152,43.8719,43.8719,22000.0
2014-06-30 10:10:00,50.7,50.75,50.68,50.71,11900.0,43.8806,43.9239,43.8633,43.8892,11900.0
2014-06-30 10:15:00,50.72,50.95,50.7,50.8,17500.0,43.8979,44.097,43.8806,43.9671,17500.0
2014-06-30 10:20:00,50.81,50.84,50.71,50.72,7700.0,43.9758,44.0018,43.8892,43.8979,7700.0
2014-06-30 10:25:00,50.74,50.75,50.56,50.58,16200.0,43.9152,43.9239,43.7594,43.7767,16200.0
2014-06-30 10:30:00,50.58,50.66,50.58,50.58,11600.0,43.7767,43.846,43.7767,43.7767,11600.0
2014-06-30 10:35:00,50.58,50.6,50.49,50.49,21000.0,43.7767,43.794,43.6988,43.6988,21000.0
2014-06-30 10:40:00,50.49,50.54,50.48,50.49,6500.0,43.6988,43.7421,43.6902,43.6988,6500.0
2014-06-30 10:45:00,50.49,50.56,50.46,50.51,14000.0,43.6988,43.7594,43.6729,43.7161,14000.0
2014-06-30 10:50:00,50.51,50.54,50.48,50.51,11300.0,43.7161,43.7421,43.6902,43.7161,11300.0
2014-06-30 10:55:00,50.51,50.51,50.5,50.5,7100.0,43.7161,43.7161,43.7075,43.7075,7100.0
2014-06-30 11:00:00,50.5,50.62,50.48,50.6,23700.0,43.7075,43.8114,43.6902,43.794,23700.0
2014-06-30 11:05:00,50.61,50.61,50.55,50.6,9300.0,43.8027,43.8027,43.7508,43.794,9300.0
2014-06-30 11:10:00,50.57,50.69,50.57,50.66,5300.0,43.7681,43.8719,43.7681,43.846,5300.0
2014-06-30 11:15:00,50.67,50.73,50.67,50.7,6100.0,43.8546,43.9066,43.8546,43.8806,6100.0
2014-06-30 11:20:00,50.7,50.71,50.67,50.71,8300.0,43.8806,43.8892,43.8546,43.8892,8300.0
2014-06-30 11:25:00,50.72,50.73,50.68,50.71,10500.0,43.8979,43.9066,43.8633,43.8892,10500.0
2014-06-30 11:30:00,50.71,50.75,50.71,50.73,6900.0,43.8892,43.9239,43.8892,43.9066,6900.0
2014-06-30 11:35:00,50.72,50.73,50.7,50.73,14700.0,43.8979,43.9066,43.8806,43.9066,14700.0
2014-06-30 11:40:00,50.7,50.75,50.66,50.71,12200.0,43.8806,43.9239,43.846,43.8892,12200.0
2014-06-30 11:45:00,50.71,50.72,50.62,50.62,9600.0,43.8892,43.8979,43.8114,43.8114,9600.0
2014-06-30 11:50:00,50.64,50.64,50.6,50.6,7700.0,43.8287,43.8287,43.794,43.794,7700.0
2014-06-30 11:55:00,50.6,50.64,50.6,50.61,7900.0,43.794,43.8287,43.794,43.8027,7900.0
2014-06-30 12:00:00,50.62,50.63,50.6,50.6,5400.0,43.8114,43.82,43.794,43.794,5400.0
2014-06-30 12:05:00,50.6,50.62,50.45,50.46,16600.0,43.794,43.8114,43.6642,43.6729,16600.0
2014-06-30 12:10:00,50.48,50.5,50.45,50.46,3900.0,43.6902,43.7075,43.6642,43.6729,3900.0
2014-06-30 12:15:00,50.45,50.5,50.45,50.5,6100.0,43.6642,43.7075,43.6642,43.7075,6100.0
2014-06-30 12:20:00,50.49,50.5,50.36,50.38,27900.0,43.6988,43.7075,43.5863,43.6036,27900.0
2014-06-30 12:25:00,50.38,50.45,50.37,50.41,10100.0,43.6036,43.6642,43.595,43.6296,10100.0
2014-06-30 12:30:00,50.41,50.44,50.39,50.41,8100.0,43.6296,43.6556,43.6123,43.6296,8100.0
2014-06-30 12:35:00,50.41,50.41,50.39,50.4,15200.0,43.6296,43.6296,43.6123,43.6209,15200.0
2014-06-30 12:40:00,50.41,50.41,50.38,50.38,4200.0,43.6296,43.6296,43.6036,43.6036,4200.0
2014-06-30 12:45:00,50.38,50.39,50.37,50.37,9100.0,43.6036,43.6123,43.595,43.595,9100.0
2014-06-30 12:50:00,50.36,50.43,50.36,50.41,7800.0,43.5863,43.6469,43.5863,43.6296,7800.0
2014-06-30 12:55:00,50.4,50.41,50.33,50.33,7200.0,43.6209,43.6296,43.5604,43.5604,7200.0
2014-06-30 13:00:00,50.32,50.37,50.32,50.32,6000.0,43.5517,43.595,43.5517,43.5517,6000.0
2014-06-30 13:05:00,50.32,50.32,50.24,50.26,8300.0,43.5517,43.5517,43.4825,43.4998,8300.0
2014-06-30 13:10:00,50.26,50.28,50.21,50.28,7000.0,43.4998,43.5171,43.4565,43.5171,7000.0
2014-06-30 13:15:00,50.28,50.4,50.28,50.3,8600.0,43.5171,43.6209,43.5171,43.5344,8600.0
2014-06-30 13:20:00,50.31,50.31,50.29,50.3,8500.0,43.543,43.543,43.5257,43.5344,8500.0
2014-06-30 13:25:00,50.3,50.33,50.3,50.32,3600.0,43.5344,43.5604,43.5344,43.5517,3600.0
2014-06-30 13:30:00,50.33,50.39,50.32,50.38,28600.0,43.5604,43.6123,43.5517,43.6036,28600.0
2014-06-30 13:35:00,50.39,50.46,50.39,50.46,18700.0,43.6123,43.6729,43.6123,43.6729,18700.0
2014-06-30 13:40:00,50.47,50.5,50.46,50.5,14500.0,43.6815,43.7075,43.6729,43.7075,14500.0
2014-06-30 13:45:00,50.5,50.57,50.5,50.57,11700.0,43.7075,43.7681,43.7075,43.7681,11700.0
2014-06-30 13:50:00,50.58,50.62,50.53,50.62,7400.0,43.7767,43.8114,43.7335,43.8114,7400.0
2014-06-30 13:55:00,50.62,50.63,50.6,50.62,6400.0,43.8114,43.82,43.794,43.8114,6400.0
2014-06-30 14:00:00,50.63,50.63,50.57,50.58,10400.0,43.82,43.82,43.7681,43.7767,10400.0
2014-06-30 14:05:00,50.59,50.6,50.5,50.59,10500.0,43.7854,43.794,43.7075,43.7854,10500.0
2014-06-30 14:10:00,50.6,50.67,50.6,50.67,9300.0,43.794,43.8546,43.794,43.8546,9300.0
2014-06-30 14:15:00,50.69,50.71,50.68,50.7,12600.0,43.8719,43.8892,43.8633,43.8806,12600.0
2014-06-30 14:20:00,50.71,50.71,50.64,50.66,10900.0,43.8892,43.8892,43.8287,43.846,10900.0
2014-06-30 14:25:00,50.67,50.74,50.67,50.73,13100.0,43.8546,43.9152,43.8546,43.9066,13100.0
2014-06-30 14:30:00,50.73,50.75,50.72,50.75,8200.0,43.9066,43.9239,43.8979,43.9239,8200.0
2014-06-30 14:35:00,50.75,50.79,50.74,50.76,10200.0,43.9239,43.9585,43.9152,43.9325,10200.0
2014-06-30 14:40:00,50.75,50.78,50.72,50.77,17500.0,43.9239,43.9498,43.8979,43.9412,17500.0
2014-06-30 14:45:00,50.77,50.77,50.75,50.75,10900.0,43.9412,43.9412,43.9239,43.9239,10900.0
2014-06-30 14:50:00,50.76,50.76,50.61,50.63,22800.0,43.9325,43.9325,43.8027,43.82,22800.0
2014-06-30 14:55:00,50.63,50.63,50.57,50.6,20700.0,43.82,43.82,43.7681,43.794,20700.0
2014-06-30 15:00:00,50.6,50.62,50.54,50.6,28300.0,43.794,43.8114,43.7421,43.794,28300.0
2014-06-30 15:05:00,50.61,50.61,50.5,50.55,23200.0,43.8027,43.8027,43.7075,43.7508,23200.0
2014-06-30 15:10:00,50.55,50.57,50.53,50.55,15400.0,43.7508,43.7681,43.7335,43.7508,15400.0
2014-06-30 15:15:00,50.54,50.54,50.51,50.54,21800.0,43.7421,43.7421,43.7161,43.7421,21800.0
2014-06-30 15:20:00,50.53,50.64,50.53,50.64,8500.0,43.7335,43.8287,43.7335,43.8287,8500.0
2014-06-30 15:25:00,50.65,50.73,50.64,50.65,14200.0,43.8373,43.9066,43.8287,43.8373,14200.0
2014-06-30 15:30:00,50.66,50.69,50.61,50.61,17300.0,43.846,43.8719,43.8027,43.8027,17300.0
2014-06-30 15:35:00,50.6,50.62,50.6,50.62,16600.0,43.794,43.8114,43.794,43.8114,16600.0
2014-06-30 15:40:00,50.62,50.62,50.58,50.59,28100.0,43.8114,43.8114,43.7767,43.7854,28100.0
2014-06-30 15:45:00,50.59,50.67,50.59,50.65,37400.0,43.7854,43.8546,43.7854,43.8373,37400.0
2014-06-30 15:50:00,50.64,50.7,50.6,50.62,37300.0,43.8287,43.8806,43.794,43.8114,37300.0
2014-06-30 15:55:00,50.62,50.67,50.59,50.63,93200.0,43.8114,43.8546,43.7854,43.82,93200.0
2014-07-01 09:30:00,50.11,50.43,50.11,50.39,46100.0,43.3699,43.6469,43.3699,43.6123,46100.0
2014-07-01 09:35:00,50.35,50.5,50.25,50.38,18100.0,43.5777,43.7075,43.4911,43.6036,18100.0
2014-07-01 09:40:00,50.39,50.4,50.21,50.25,6900.0,43.6123,43.6209,43.4565,43.4911,6900.0
2014-07-01 09:45:00,50.21,50.55,50.21,50.48,28300.0,43.4565,43.7508,43.4565,43.6902,28300.0
2014-07-01 09:50:00,50.5,50.54,50.49,50.51,22200.0,43.7075,43.7421,43.6988,43.7161,22200.0
2014-07-01 09:55:00,50.51,50.57,50.46,50.53,14700.0,43.7161,43.7681,43.6729,43.7335,14700.0
2014-07-01 10:00:00,50.49,50.53,50.47,50.5,42300.0,43.6988,43.7335,43.6815,43.7075,42300.0
2014-07-01 10:05:00,50.52,50.54,50.47,50.5,47200.0,43.7248,43.7421,43.6815,43.7075,47200.0
2014-07-01 10:10:00,50.5,50.51,50.48,50.48,15900.0,43.7075,43.7161,43.6902,43.6902,15900.0
2014-07-01 10:15:00,50.49,50.5,50.49,50.49,15600.0,43.6988,43.7075,43.6988,43.6988,15600.0
2014-07-01 10:20:00,50.49,50.5,50.46,50.48,23600.0,43.6988,43.7075,43.6729,43.6902,23600.0
2014-07-01 10:25:00,50.45,50.45,50.34,50.34,17000.0,43.6642,43.6642,43.569,43.569,17000.0
2014-07-01 10:30:00,50.36,50.41,50.32,50.39,13500.0,43.5863,43.6296,43.5517,43.6123,13500.0
2014-07-01 10:35:00,50.39,50.39,50.33,50.36,32200.0,43.6123,43.6123,43.5604,43.5863,32200.0
2014-07-01 10:40:00,50.35,50.36,50.27,50.3,10000.0,43.5777,43.5863,43.5084,43.5344,10000.0
2014-07-01 10:45:00,50.3,50.31,50.26,50.3,9200.0,43.5344,43.543,43.4998,43.5344,9200.0
2014-07-01 10:50:00,50.29,50.3,50.28,50.3,12300.0,43.5257,43.5344,43.5171,43.5344,12300.0
2014-07-01 10:55:00,50.3,50.3,50.2,50.24,38400.0,43.5344,43.5344,43.4478,43.4825,38400.0
2014-07-01 11:00:00,50.24,50.3,50.11,50.28,33100.0,43.4825,43.5344,43.3699,43.5171,33100.0
2014-07-01 11:05:00,50.25,50.29,50.06,50.17,34100.0,43.4911,43.5257,43.3267,43.4219,34100.0
2014-07-01 11:10:00,50.19,50.28,50.19,50.26,11700.0,43.4392,43.5171,43.4392,43.4998,11700.0
2014-07-01 11:15:00,50.26,50.27,50.18,50.2,12200.0,43.4998,43.5084,43.4305,43.4478,12200.0
2014-07-01 11:20:00,50.19,50.22,50.05,50.13,17700.0,43.4392,43.4652,43.318,43.3873,17700.0
2014-07-01 11:25:00,50.15,50.15,49.92,49.98,53600.0,43.4046,43.4046,43.2055,43.2574,53600.0
2014-07-01 11:30:00,49.98,50.1,49.79,49.96,67400.0,43.2574,43.3613,43.093,43.2401,67400.0
2014-07-01 11:35:00,49.95,50.0,49.8,49.84,19100.0,43.2315,43.2747,43.1016,43.1363,19100.0
2014-07-01 11:40:00,49.84,49.91,49.79,49.91,13500.0,43.1363,43.1968,43.093,43.1968,13500.0
2014-07-01 11:45:00,49.92,49.94,49.72,49.75,19800.0,43.2055,43.2228,43.0324,43.0584,19800.0
2014-07-01 11:50:00,49.74,49.75,49.55,49.72,28900.0,43.0497,43.0584,42.8853,43.0324,28900.0
2014-07-01 11:55:00,49.74,49.76,49.59,49.72,34000.0,43.0497,43.067,42.9199,43.0324,34000.0
2014-07-01 12:00:00,49.72,49.76,49.69,49.71,12600.0,43.0324,43.067,43.0064,43.0238,12600.0
2014-07-01 12:05:00,49.72,49.81,49.52,49.61,69200.0,43.0324,43.1103,42.8593,42.9372,69200.0
2014-07-01 12:10:00,49.63,49.72,49.62,49.7,13100.0,42.9545,43.0324,42.9459,43.0151,13100.0
2014-07-01 12:15:00,49.7,49.86,49.7,49.84,7700.0,43.0151,43.1536,43.0151,43.1363,7700.0
2014-07-01 12:20:00,49.84,49.91,49.82,49.91,14000.0,43.1363,43.1968,43.119,43.1968,14000.0
2014-07-01 12:25:00,49.93,49.93,49.87,49.9,12500.0,43.2142,43.2142,43.1622,43.1882,12500.0
2014-07-01 12:30:00,49.91,49.97,49.85,49.97,37300.0,43.1968,43.2488,43.1449,43.2488,37300.0
2014-07-01 12:35:00,49.97,50.01,49.96,49.99,27500.0,43.2488,43.2834,43.2401,43.2661,27500.0
2014-07-01 12:40:00,49.99,50.02,49.98,50.01,10600.0,43.2661,43.2921,43.2574,43.2834,10600.0
2014-07-01 12:45:00,50.0,50.02,49.98,49.99,8200.0,43.2747,43.2921,43.2574,43.2661,8200.0
2014-07-01 12:50:00,49.99,50.01,49.99,49.99,9300.0,43.2661,43.2834,43.2661,43.2661,9300.0
2014-07-01 12:55:00,49.98,50.06,49.98,50.04,6500.0,43.2574,43.3267,43.2574,43.3094,6500.0
2014-07-01 13:00:00,50.05,50.12,50.04,50.12,10100.0,43.318,43.3786,43.3094,43.3786,10100.0
2014-07-01 13:05:00,50.11,50.11,50.08,50.09,8600.0,43.3699,43.3699,43.344,43.3526,8600.0
2014-07-01 13:10:00,50.1,50.1,50.07,50.09,10600.0,43.3613,43.3613,43.3353,43.3526,10600.0
2014-07-01 13:15:00,50.08,50.1,50.08,50.09,9600.0,43.344,43.3613,43.344,43.3526,9600.0
2014-07-01 13:20:00,50.09,50.15,50.09,50.15,18800.0,43.3526,43.4046,43.3526,43.4046,18800.0
2014-07-01 13:25:00,50.14,50.14,50.04,50.05,13700.0,43.3959,43.3959,43.3094,43.318,13700.0
2014-07-01 13:30:00,50.06,50.06,50.0,50.03,32800.0,43.3267,43.3267,43.2747,43.3007,32800.0
2014-07-01 13:35:00,50.04,50.04,49.98,49.98,9700.0,43.3094,43.3094,43.2574,43.2574,9700.0
2014-07-01 13:40:00,49.98,49.98,49.86,49.9,13800.0,43.2574,43.2574,43.1536,43.1882,13800.0
2014-07-01 13:45:00,49.9,50.02,49.9,50.02,11200.0,43.1882,43.2921,43.1882,43.2921,11200.0
2014-07-01 13:50:00,50.02,50.06,50.0,50.02,9300.0,43.2921,43.3267,43.2747,43.2921,9300.0
2014-07-01 13:55:00,50.02,50.05,50.01,50.05,14200.0,43.2921,43.318,43.2834,43.318,14200.0
2014-07-01 14:00:00,50.04,50.05,49.99,50.02,9700.0,43.3094,43.318,43.2661,43.2921,9700.0
2014-07-01 14:05:00,50.02,50.07,50.02,50.05,12500.0,43.2921,43.3353,43.2921,43.318,12500.0
2014-07-01 14:10:00,50.05,50.06,50.02,50.04,5000.0,43.318,43.3267,43.2921,43.3094,5000.0
2014-07-01 14:15:00,50.05,50.05,49.98,50.02,10500.0,43.318,43.318,43.2574,43.2921,10500.0
2014-07-01 14:20:00,50.02,50.11,50.0,50.11,67200.0,43.2921,43.3699,43.2747,43.3699,67200.0
2014-07-01 14:25:00,50.11,50.12,50.03,50.06,37200.0,43.3699,43.3786,43.3007,43.3267,37200.0
2014-07-01 14:30:00,50.07,50.09,50.05,50.05,8600.0,43.3353,43.3526,43.318,43.318,8600.0
2014-07-01 14:35:00,50.04,50.04,49.99,50.02,12000.0,43.3094,43.3094,43.2661,43.2921,12000.0
2014-07-01 14:40:00,50.01,50.01,49.95,49.95,12100.0,43.2834,43.2834,43.2315,43.2315,12100.0
2014-07-01 14:45:00,49.96,49.96,49.81,49.83,20900.0,43.2401,43.2401,43.1103,43.1276,20900.0
2014-07-01 14:50:00,49.83,49.89,49.82,49.89,14700.0,43.1276,43.1795,43.119,43.1795,14700.0
2014-07-01 14:55:00,49.89,50.0,49.88,49.98,14100.0,43.1795,43.2747,43.1709,43.2574,14100.0
2014-07-01 15:00:00,49.99,50.0,49.99,50.0,9700.0,43.2661,43.2747,43.2661,43.2747,9700.0
2014-07-01 15:05:00,50.0,50.01,49.99,49.99,17000.0,43.2747,43.2834,43.2661,43.2661,17000.0
2014-07-01 15:10:00,49.99,50.0,49.94,49.96,16700.0,43.2661,43.2747,43.2228,43.2401,16700.0
2014-07-01 15:15:00,49.95,49.95,49.91,49.93,29100.0,43.2315,43.2315,43.1968,43.2142,29100.0
2014-07-01 15:20:00,49.92,49.98,49.84,49.98,84900.0,43.2055,43.2574,43.1363,43.2574,84900.0
2014-07-01 15:25:00,49.99,50.01,49.98,50.0,22500.0,43.2661,43.2834,43.2574,43.2747,22500.0
2014-07-01 15:30:00,49.98,50.0,49.95,49.95,20800.0,43.2574,43.2747,43.2315,43.2315,20800.0
2014-07-01 15:35:00,49.95,49.95,49.91,49.95,24500.0,43.2315,43.2315,43.1968,43.2315,24500.0
2014-07-01 15:40:00,49.97,50.01,49.96,49.99,23600.0,43.2488,43.2834,43.2401,43.2661,23600.0
2014-07-01 15:45:00,49.99,50.01,49.88,49.88,31200.0,43.2661,43.2834,43.1709,43.1709,31200.0
2014-07-01 15:50:00,49.88,49.93,49.8,49.83,71600.0,43.1709,43.2142,43.1016,43.1276,71600.0
2014-07-01 15:55:00,49.83,49.87,49.78,49.86,98100.0,43.1276,43.1622,43.0843,43.1536,98100.0
2014-07-02 09:30:00,50.32,50.32,49.96,50.17,90500.0,43.5517,43.5517,43.2401,43.4219,90500.0
2014-07-02 09:35:00,50.17,50.55,50.16,50.55,29400.0,43.4219,43.7508,43.4132,43.7508,29400.0
2014-07-02 09:40:00,50.55,50.64,50.36,50.5,22900.0,43.7508,43.8287,43.5863,43.7075,22900.0
2014-07-02 09:45:00,50.49,50.56,50.43,50.52,26200.0,43.6988,43.7594,43.6469,43.7248,26200.0
2014-07-02 09:50:00,50.58,50.75,50.57,50.61,8800.0,43.7767,43.9239,43.7681,43.8027,8800.0
2014-07-02 09:55:00,50.65,50.7,50.63,50.67,10700.0,43.8373,43.8806,43.82,43.8546,10700.0
2014-07-02 10:00:00,50.7,50.81,50.69,50.81,15500.0,43.8806,43.9758,43.8719,43.9758,15500.0
2014-07-02 10:05:00,50.83,50.85,50.79,50.81,32900.0,43.9931,44.0104,43.9585,43.9758,32900.0
2014-07-02 10:10:00,50.82,51.09,50.82,50.99,47500.0,43.9845,44.2181,43.9845,44.1316,47500.0
2014-07-02 10:15:00,50.98,51.02,50.98,51.0,88400.0,44.1229,44.1575,44.1229,44.1402,88400.0
2014-07-02 10:20:00,50.99,51.02,50.98,51.02,10900.0,44.1316,44.1575,44.1229,44.1575,10900.0
2014-07-02 10:25:00,51.02,51.14,51.02,51.06,7400.0,44.1575,44.2614,44.1575,44.1922,7400.0
2014-07-02 10:30:00,51.07,51.07,50.85,50.93,12300.0,44.2008,44.2008,44.0104,44.0797,12300.0
2014-07-02 10:35:00,50.93,50.97,50.88,50.89,7300.0,44.0797,44.1143,44.0364,44.045,7300.0
2014-07-02 10:40:00,50.88,50.93,50.87,50.9,9400.0,44.0364,44.0797,44.0277,44.0537,9400.0
2014-07-02 10:45:00,50.9,50.91,50.85,50.87,30700.0,44.0537,44.0623,44.0104,44.0277,30700.0
2014-07-02 10:50:00,50.86,50.86,50.78,50.82,14400.0,44.0191,44.0191,43.9498,43.9845,14400.0
2014-07-02 10:55:00,50.81,50.81,50.66,50.69,11200.0,43.9758,43.9758,43.846,43.8719,11200.0
2014-07-02 11:00:00,50.69,50.73,50.62,50.65,25200.0,43.8719,43.9066,43.8114,43.8373,25200.0
2014-07-02 11:05:00,50.62,50.62,50.36,50.36,4800.0,43.8114,43.8114,43.5863,43.5863,4800.0
2014-07-02 11:10:00,50.41,50.42,50.36,50.36,5700.0,43.6296,43.6383,43.5863,43.5863,5700.0
2014-07-02 11:15:00,50.36,50.45,50.34,50.45,6500.0,43.5863,43.6642,43.569,43.6642,6500.0
2014-07-02 11:20:00,50.44,50.44,50.38,50.43,55300.0,43.6556,43.6556,43.6036,43.6469,55300.0
2014-07-02 11:25:00,50.41,50.44,50.38,50.41,31700.0,43.6296,43.6556,43.6036,43.6296,31700.0
2014-07-02 11:30:00,50.4,50.46,50.4,50.44,3600.0,43.6209,43.6729,43.6209,43.6556,3600.0
2014-07-02 11:35:00,50.44,50.5,50.38,50.39,8600.0,43.6556,43.7075,43.6036,43.6123,8600.0
2014-07-02 11:40:00,50.39,50.47,50.39,50.47,3300.0,43.6123,43.6815,43.6123,43.6815,3300.0
2014-07-02 11:45:00,50.44,50.47,50.42,50.46,3100.0,43.6556,43.6815,43.6383,43.6729,3100.0
2014-07-02 11:50:00,50.47,50.48,50.44,50.48,2700.0,43.6815,43.6902,43.6556,43.6902,2700.0
2014-07-02 11:55:00,50.49,50.49,50.47,50.49,1900.0,43.6988,43.6988,43.6815,43.6988,1900.0
2014-07-02 12:00:00,50.49,50.49,50.42,50.42,2800.0,43.6988,43.6988,43.6383,43.6383,2800.0
2014-07-02 12:05:00,50.44,50.44,50.32,50.34,20900.0,43.6556,43.6556,43.5517,43.569,20900.0
2014-07-02 12:10:00,50.37,50.39,50.34,50.38,2600.0,43.595,43.6123,43.569,43.6036,2600.0
2014-07-02 12:15:00,50.39,50.45,50.39,50.45,800.0,43.6123,43.6642,43.6123,43.6642,800.0
2014-07-02 12:20:00,50.43,50.49,50.42,50.49,3600.0,43.6469,43.6988,43.6383,43.6988,3600.0
2014-07-02 12:25:00,50.49,50.5,50.44,50.44,27300.0,43.6988,43.7075,43.6556,43.6556,27300.0
2014-07-02 12:30:00,50.45,50.49,50.45,50.49,800.0,43.6642,43.6988,43.6642,43.6988,800.0
2014-07-02 12:35:00,50.48,50.5,50.48,50.49,3300.0,43.6902,43.7075,43.6902,43.6988,3300.0
2014-07-02 12:40:00,50.5,50.5,50.48,50.49,2900.0,43.7075,43.7075,43.6902,43.6988,2900.0
2014-07-02 12:45:00,50.48,50.5,50.48,50.5,3200.0,43.6902,43.7075,43.6902,43.7075,3200.0
2014-07-02 12:50:00,50.5,50.5,50.43,50.43,10100.0,43.7075,43.7075,43.6469,43.6469,10100.0
2014-07-02 12:55:00,50.43,50.44,50.39,50.44,3300.0,43.6469,43.6556,43.6123,43.6556,3300.0
2014-07-02 13:00:00,50.43,50.46,50.43,50.43,1400.0,43.6469,43.6729,43.6469,43.6469,1400.0
2014-07-02 13:05:00,50.41,50.45,50.37,50.45,2100.0,43.6296,43.6642,43.595,43.6642,2100.0
2014-07-02 13:10:00,50.44,50.44,50.41,50.42,1300.0,43.6556,43.6556,43.6296,43.6383,1300.0
2014-07-02 13:15:00,50.42,50.46,50.42,50.45,1700.0,43.6383,43.6729,43.6383,43.6642,1700.0
2014-07-02 13:20:00,50.44,50.45,50.41,50.41,7000.0,43.6556,43.6642,43.6296,43.6296,7000.0
2014-07-02 13:25:00,50.41,50.46,50.4,50.43,11600.0,43.6296,43.6729,43.6209,43.6469,11600.0
2014-07-02 13:30:00,50.41,50.43,50.41,50.43,300.0,43.6296,43.6469,43.6296,43.6469,300.0
2014-07-02 13:35:00,50.43,50.43,50.32,50.32,5700.0,43.6469,43.6469,43.5517,43.5517,5700.0
2014-07-02 13:40:00,50.31,50.35,50.31,50.31,2200.0,43.543,43.5777,43.543,43.543,2200.0
2014-07-02 13:45:00,50.33,50.33,50.32,50.33,1900.0,43.5604,43.5604,43.5517,43.5604,1900.0
2014-07-02 13:50:00,50.32,50.36,50.32,50.34,2700.0,43.5517,43.5863,43.5517,43.569,2700.0
2014-07-02 13:55:00,50.34,50.36,50.3,50.32,16200.0,43.569,43.5863,43.5344,43.5517,16200.0
2014-07-02 14:00:00,50.33,50.33,50.23,50.23,9900.0,43.5604,43.5604,43.4738,43.4738,9900.0
2014-07-02 14:05:00,50.24,50.25,50.23,50.23,7400.0,43.4825,43.4911,43.4738,43.4738,7400.0
2014-07-02 14:10:00,50.22,50.3,50.22,50.3,6000.0,43.4652,43.5344,43.4652,43.5344,6000.0
2014-07-02 14:15:00,50.32,50.35,50.31,50.31,1000.0,43.5517,43.5777,43.543,43.543,1000.0
2014-07-02 14:20:00,50.31,50.34,50.31,50.32,2000.0,43.543,43.569,43.543,43.5517,2000.0
2014-07-02 14:25:00,50.34,50.36,50.25,50.33,19900.0,43.569,43.5863,43.4911,43.5604,19900.0
2014-07-02 14:30:00,50.35,50.37,50.26,50.37,35600.0,43.5777,43.595,43.4998,43.595,35600.0
2014-07-02 14:35:00,50.38,50.41,50.38,50.38,2200.0,43.6036,43.6296,43.6036,43.6036,2200.0
2014-07-02 14:40:00,50.4,50.4,50.37,50.37,2500.0,43.6209,43.6209,43.595,43.595,2500.0
2014-07-02 14:45:00,50.37,50.4,50.36,50.36,5000.0,43.595,43.6209,43.5863,43.5863,5000.0
2014-07-02 14:50:00,50.37,50.37,50.33,50.36,22600.0,43.595,43.595,43.5604,43.5863,22600.0
2014-07-02 14:55:00,50.35,50.36,50.33,50.34,5300.0,43.5777,43.5863,43.5604,43.569,5300.0
2014-07-02 15:00:00,50.35,50.36,50.34,50.36,3100.0,43.5777,43.5863,43.569,43.5863,3100.0
2014-07-02 15:05:00,50.35,50.35,50.25,50.32,50100.0,43.5777,43.5777,43.4911,43.5517,50100.0
2014-07-02 15:10:00,50.33,50.42,50.32,50.42,2300.0,43.5604,43.6383,43.5517,43.6383,2300.0
2014-07-02 15:15:00,50.42,50.45,50.4,50.45,2300.0,43.6383,43.6642,43.6209,43.6642,2300.0
2014-07-02 15:20:00,50.45,50.49,50.43,50.43,8000.0,43.6642,43.6988,43.6469,43.6469,8000.0
2014-07-02 15:25:00,50.43,50.48,50.43,50.46,55200.0,43.6469,43.6902,43.6469,43.6729,55200.0
2014-07-02 15:30:00,50.45,50.47,50.45,50.46,5000.0,43.6642,43.6815,43.6642,43.6729,5000.0
2014-07-02 15:35:00,50.46,50.47,50.45,50.46,6400.0,43.6729,43.6815,43.6642,43.6729,6400.0
2014-07-02 15:40:00,50.47,50.48,50.42,50.42,6900.0,43.6815,43.6902,43.6383,43.6383,6900.0
2014-07-02 15:45:00,50.43,50.47,50.43,50.46,11300.0,43.6469,43.6815,43.6469,43.6729,11300.0
2014-07-02 15:50:00,50.46,50.5,50.46,50.49,15600.0,43.6729,43.7075,43.6729,43.6988,15600.0
2014-07-02 15:55:00,50.49,50.51,50.48,50.5,34300.0,43.6988,43.7161,43.6902,43.7075,34300.0
2014-07-03 09:30:00,50.04,50.25,49.94,50.21,45300.0,43.3094,43.4911,43.2228,43.4565,45300.0
2014-07-03 09:35:00,50.14,50.25,50.03,50.14,156400.0,43.3959,43.4911,43.3007,43.3959,156400.0
2014-07-03 09:40:00,50.15,50.22,50.09,50.11,29700.0,43.4046,43.4652,43.3526,43.3699,29700.0
2014-07-03 09:45:00,50.07,50.12,49.95,50.02,22500.0,43.3353,43.3786,43.2315,43.2921,22500.0
2014-07-03 09:50:00,50.03,50.07,50.01,50.04,8300.0,43.3007,43.3353,43.2834,43.3094,8300.0
2014-07-03 09:55:00,50.04,50.07,49.98,50.06,47900.0,43.3094,43.3353,43.2574,43.3267,47900.0
2014-07-03 10:00:00,50.03,50.05,50.0,50.01,6700.0,43.3007,43.318,43.2747,43.2834,6700.0
2014-07-03 10:05:00,50.02,50.07,49.99,50.0,16300.0,43.2921,43.3353,43.2661,43.2747,16300.0
2014-07-03 10:10:00,50.03,50.04,49.99,50.0,10100.0,43.3007,43.3094,43.2661,43.2747,10100.0
2014-07-03 10:15:00,50.01,50.07,49.98,50.02,93200.0,43.2834,43.3353,43.2574,43.2921,93200.0
2014-07-03 10:20:00,50.02,50.04,49.95,49.95,30200.0,43.2921,43.3094,43.2315,43.2315,30200.0
2014-07-03 10:25:00,49.95,49.96,49.86,49.93,28900.0,43.2315,43.2401,43.1536,43.2142,28900.0
2014-07-03 10:30:00,49.92,49.96,49.87,49.89,10800.0,43.2055,43.2401,43.1622,43.1795,10800.0
2014-07-03 10:35:00,49.9,50.01,49.9,49.99,18100.0,43.1882,43.2834,43.1882,43.2661,18100.0
2014-07-03 10:40:00,49.99,49.99,49.85,49.87,8100.0,43.2661,43.2661,43.1449,43.1622,8100.0
2014-07-03 10:45:00,49.87,49.92,49.85,49.89,4800.0,43.1622,43.2055,43.1449,43.1795,4800.0
2014-07-03 10:50:00,49.89,49.9,49.84,49.85,9100.0,43.1795,43.1882,43.1363,43.1449,9100.0
2014-07-03 10:55:00,49.85,49.87,49.83,49.87,9800.0,43.1449,43.1622,43.1276,43.1622,9800.0
2014-07-03 11:00:00,49.87,49.87,49.82,49.82,7400.0,43.1622,43.1622,43.119,43.119,7400.0
2014-07-03 11:05:00,49.82,49.85,49.82,49.83,6700.0,43.119,43.1449,43.119,43.1276,6700.0
2014-07-03 11:10:00,49.83,49.83,49.78,49.78,10600.0,43.1276,43.1276,43.0843,43.0843,10600.0
2014-07-03 11:15:00,49.78,49.84,49.76,49.83,6000.0,43.0843,43.1363,43.067,43.1276,6000.0
2014-07-03 11:20:00,49.84,49.84,49.83,49.83,4100.0,43.1363,43.1363,43.1276,43.1276,4100.0
2014-07-03 11:25:00,49.84,49.92,49.83,49.92,10800.0,43.1363,43.2055,43.1276,43.2055,10800.0
2014-07-03 11:30:00,49.92,49.93,49.86,49.88,11500.0,43.2055,43.2142,43.1536,43.1709,11500.0
2014-07-03 11:35:00,49.88,49.94,49.88,49.94,9300.0,43.1709,43.2228,43.1709,43.2228,9300.0
2014-07-03 11:40:00,49.94,49.97,49.92,49.92,9600.0,43.2228,43.2488,43.2055,43.2055,9600.0
2014-07-03 11:45:00,49.92,49.96,49.9,49.92,39300.0,43.2055,43.2401,43.1882,43.2055,39300.0
2014-07-03 11:50:00,49.91,49.98,49.91,49.95,7400.0,43.1968,43.2574,43.1968,43.2315,7400.0
2014-07-03 11:55:00,49.94,49.96,49.93,49.94,5700.0,43.2228,43.2401,43.2142,43.2228,5700.0
2014-07-03 12:00:00,49.94,49.97,49.88,49.9,38000.0,43.2228,43.2488,43.1709,43.1882,38000.0
2014-07-03 12:05:00,49.9,49.95,49.89,49.94,8600.0,43.1882,43.2315,43.1795,43.2228,8600.0
2014-07-03 12:10:00,49.93,49.94,49.92,49.93,8600.0,43.2142,43.2228,43.2055,43.2142,8600.0
2014-07-03 12:15:00,49.95,49.95,49.92,49.95,9000.0,43.2315,43.2315,43.2055,43.2315,9000.0
2014-07-03 12:20:00,49.94,50.0,49.93,50.0,21100.0,43.2228,43.2747,43.2142,43.2747,21100.0
2014-07-03 12:25:00,49.99,50.05,49.99,50.0,11000.0,43.2661,43.318,43.2661,43.2747,11000.0
2014-07-03 12:30:00,50.0,50.02,49.98,50.0,39400.0,43.2747,43.2921,43.2574,43.2747,39400.0
2014-07-03 12:35:00,50.0,50.15,49.99,50.1,20600.0,43.2747,43.4046,43.2661,43.3613,20600.0
2014-07-03 12:40:00,50.11,50.12,50.09,50.09,14000.0,43.3699,43.3786,43.3526,43.3526,14000.0
2014-07-03 12:45:00,50.1,50.13,50.08,50.08,21000.0,43.3613,43.3873,43.344,43.344,21000.0
2014-07-03 12:50:00,50.07,50.08,49.99,50.0,38700.0,43.3353,43.344,43.2661,43.2747,38700.0
2014-07-03 12:55:00,50.01,50.09,50.0,50.04,51600.0,43.2834,43.3526,43.2747,43.3094,51600.0
2014-07-07 09:30:00,49.84,50.0,49.81,49.93,5100.0,43.1363,43.2747,43.1103,43.2142,5100.0
2014-07-07 09:35:00,49.91,49.92,49.81,49.89,4000.0,43.1968,43.2055,43.1103,43.1795,4000.0
2014-07-07 09:40:00,49.88,49.88,49.7,49.75,27900.0,43.1709,43.1709,43.0151,43.0584,27900.0
2014-07-07 09:45:00,49.72,49.81,49.72,49.81,7600.0,43.0324,43.1103,43.0324,43.1103,7600.0
2014-07-07 09:50:00,49.84,49.84,49.75,49.75,2700.0,43.1363,43.1363,43.0584,43.0584,2700.0
2014-07-07 09:55:00,49.74,49.83,49.7,49.83,7000.0,43.0497,43.1276,43.0151,43.1276,7000.0
2014-07-07 10:00:00,49.84,49.85,49.82,49.85,4700.0,43.1363,43.1449,43.119,43.1449,4700.0
2014-07-07 10:05:00,49.86,49.89,49.86,49.88,1100.0,43.1536,43.1795,43.1536,43.1709,1100.0
2014-07-07 10:10:00,49.88,49.94,49.87,49.93,5400.0,43.1709,43.2228,43.1622,43.2142,5400.0
2014-07-07 10:15:00,49.92,49.95,49.92,49.93,7200.0,43.2055,43.2315,43.2055,43.2142,7200.0
2014-07-07 10:20:00,49.93,49.95,49.92,49.92,7300.0,43.2142,43.2315,43.2055,43.2055,7300.0
2014-07-07 10:25:00,49.93,49.95,49.9,49.9,8500.0,43.2142,43.2315,43.1882,43.1882,8500.0
2014-07-07 10:30:00,49.89,49.89,49.8,49.82,4500.0,43.1795,43.1795,43.1016,43.119,4500.0
2014-07-07 10:35:00,49.8,49.81,49.76,49.77,10500.0,43.1016,43.1103,43.067,43.0757,10500.0
2014-07-07 10:40:00,49.76,49.8,49.76,49.79,1300.0,43.067,43.1016,43.067,43.093,1300.0
2014-07-07 10:45:00,49.78,49.78,49.76,49.76,4800.0,43.0843,43.0843,43.067,43.067,4800.0
2014-07-07 10:50:00,49.76,49.77,49.63,49.63,8200.0,43.067,43.0757,42.9545,42.9545,8200.0
2014-07-07 10:55:00,49.62,49.65,49.55,49.57,12500.0,42.9459,42.9718,42.8853,42.9026,12500.0
2014-07-07 11:00:00,49.56,49.57,49.54,49.54,4300.0,42.8939,42.9026,42.8766,42.8766,4300.0
2014-07-07 11:05:00,49.55,49.56,49.54,49.55,6000.0,42.8853,42.8939,42.8766,42.8853,6000.0
2014-07-07 11:10:00,49.55,49.57,49.55,49.57,4400.0,42.8853,42.9026,42.8853,42.9026,4400.0
2014-07-07 11:15:00,49.56,49.59,49.56,49.58,6600.0,42.8939,42.9199,42.8939,42.9112,6600.0
2014-07-07 11:20:00,49.58,49.59,49.54,49.56,19900.0,42.9112,42.9199,42.8766,42.8939,19900.0
2014-07-07 11:25:00,49.58,49.59,49.55,49.58,8100.0,42.9112,42.9199,42.8853,42.9112,8100.0
2014-07-07 11:30:00,49.57,49.59,49.53,49.55,22100.0,42.9026,42.9199,42.868,42.8853,22100.0
2014-07-07 11:35:00,49.56,49.58,49.56,49.57,6200.0,42.8939,42.9112,42.8939,42.9026,6200.0
2014-07-07 11:40:00,49.57,49.58,49.54,49.57,19700.0,42.9026,42.9112,42.8766,42.9026,19700.0
2014-07-07 11:45:00,49.59,49.59,49.46,49.52,25800.0,42.9199,42.9199,42.8074,42.8593,25800.0
2014-07-07 11:50:00,49.53,49.59,49.53,49.58,8300.0,42.868,42.9199,42.868,42.9112,8300.0
2014-07-07 11:55:00,49.59,49.59,49.57,49.58,14200.0,42.9199,42.9199,42.9026,42.9112,14200.0
2014-07-07 12:00:00,49.59,49.6,49.57,49.57,5500.0,42.9199,42.9285,42.9026,42.9026,5500.0
2014-07-07 12:05:00,49.57,49.59,49.56,49.58,11000.0,42.9026,42.9199,42.8939,42.9112,11000.0
2014-07-07 12:10:00,49.57,49.59,49.54,49.58,24100.0,42.9026,42.9199,42.8766,42.9112,24100.0
2014-07-07 12:15:00,49.58,49.59,49.54,49.55,8200.0,42.9112,42.9199,42.8766,42.8853,8200.0
2014-07-07 12:20:00,49.56,49.59,49.56,49.58,6800.0,42.8939,42.9199,42.8939,42.9112,6800.0
2014-07-07 12:25:00,49.58,49.58,49.55,49.55,3000.0,42.9112,42.9112,42.8853,42.8853,3000.0
2014-07-07 12:30:00,49.55,49.55,49.52,49.53,2200.0,42.8853,42.8853,42.8593,42.868,2200.0
2014-07-07 12:35:00,49.51,49.54,49.5,49.5,5400.0,42.8507,42.8766,42.842,42.842,5400.0
2014-07-07 12:40:00,49.5,49.53,49.5,49.53,3000.0,42.842,42.868,42.842,42.868,3000.0
2014-07-07 12:45:00,49.53,49.54,49.51,49.51,2800.0,42.868,42.8766,42.8507,42.8507,2800.0
2014-07-07 12:50:00,49.5,49.54,49.5,49.53,2400.0,42.842,42.8766,42.842,42.868,2400.0
2014-07-07 12:55:00,49.54,49.55,49.53,49.54,1900.0,42.8766,42.8853,42.868,42.8766,1900.0
2014-07-07 13:00:00,49.54,49.55,49.53,49.55,2200.0,42.8766,42.8853,42.868,42.8853,2200.0
2014-07-07 13:05:00,49.55,49.55,49.54,49.55,3500.0,42.8853,42.8853,42.8766,42.8853,3500.0
2014-07-07 13:10:00,49.55,49.58,49.55,49.57,1500.0,42.8853,42.9112,42.8853,42.9026,1500.0
2014-07-07 13:15:00,49.56,49.56,49.5,49.5,4700.0,42.8939,42.8939,42.842,42.842,4700.0
2014-07-07 13:20:00,49.5,49.52,49.5,49.5,4300.0,42.842,42.8593,42.842,42.842,4300.0
2014-07-07 13:25:00,49.5,49.52,49.5,49.5,2900.0,42.842,42.8593,42.842,42.842,2900.0
2014-07-07 13:30:00,49.5,49.52,49.5,49.52,3800.0,42.842,42.8593,42.842,42.8593,3800.0
2014-07-07 13:35:00,49.52,49.52,49.51,49.52,2800.0,42.8593,42.8593,42.8507,42.8593,2800.0
2014-07-07 13:40:00,49.51,49.52,49.5,49.51,4300.0,42.8507,42.8593,42.842,42.8507,4300.0
2014-07-07 13:45:00,49.51,49.55,49.51,49.55,2700.0,42.8507,42.8853,42.8507,42.8853,2700.0
2014-07-07 13:50:00,49.56,49.58,49.54,49.55,7500.0,42.8939,42.9112,42.8766,42.8853,7500.0
2014-07-07 13:55:00,49.54,49.55,49.52,49.52,2500.0,42.8766,42.8853,42.8593,42.8593,2500.0
2014-07-07 14:00:00,49.52,49.53,49.5,49.5,4800.0,42.8593,42.868,42.842,42.842,4800.0
2014-07-07 14:05:00,49.5,49.52,49.5,49.52,4800.0,42.842,42.8593,42.842,42.8593,4800.0
2014-07-07 14:10:00,49.52,49.53,49.52,49.53,1400.0,42.8593,42.868,42.8593,42.868,1400.0
2014-07-07 14:15:00,49.52,49.53,49.48,49.5,8700.0,42.8593,42.868,42.8247,42.842,8700.0
2014-07-07 14:20:00,49.5,49.54,49.49,49.54,6300.0,42.842,42.8766,42.8333,42.8766,6300.0
2014-07-07 14:25:00,49.54,49.54,49.53,49.53,5500.0,42.8766,42.8766,42.868,42.868,5500.0
2014-07-07 14:30:00,49.52,49.52,49.47,49.47,5300.0,42.8593,42.8593,42.816,42.816,5300.0
2014-07-07 14:35:00,49.46,49.48,49.46,49.48,3900.0,42.8074,42.8247,42.8074,42.8247,3900.0
2014-07-07 14:40:00,49.47,49.49,49.46,49.47,7700.0,42.816,42.8333,42.8074,42.816,7700.0
2014-07-07 14:45:00,49.46,49.49,49.46,49.49,1700.0,42.8074,42.8333,42.8074,42.8333,1700.0
2014-07-07 14:50:00,49.48,49.52,49.48,49.51,3200.0,42.8247,42.8593,42.8247,42.8507,3200.0
2014-07-07 14:55:00,49.51,49.54,49.51,49.53,3600.0,42.8507,42.8766,42.8507,42.868,3600.0
2014-07-07 15:00:00,49.53,49.55,49.53,49.53,6000.0,42.868,42.8853,42.868,42.868,6000.0
2014-07-07 15:05:00,49.53,49.54,49.53,49.53,1600.0,42.868,42.8766,42.868,42.868,1600.0
2014-07-07 15:10:00,49.53,49.56,49.53,49.54,6600.0,42.868,42.8939,42.868,42.8766,6600.0
2014-07-07 15:15:00,49.55,49.58,49.54,49.57,7900.0,42.8853,42.9112,42.8766,42.9026,7900.0
2014-07-07 15:20:00,49.57,49.57,49.55,49.57,5100.0,42.9026,42.9026,42.8853,42.9026,5100.0
2014-07-07 15:25:00,49.57,49.6,49.57,49.6,11800.0,42.9026,42.9285,42.9026,42.9285,11800.0
2014-07-07 15:30:00,49.6,49.6,49.59,49.59,1900.0,42.9285,42.9285,42.9199,42.9199,1900.0
2014-07-07 15:35:00,49.59,49.6,49.59,49.59,5000.0,42.9199,42.9285,42.9199,42.9199,5000.0
2014-07-07 15:40:00,49.59,49.6,49.59,49.6,3500.0,42.9199,42.9285,42.9199,42.9285,3500.0
2014-07-07 15:45:00,49.6,49.63,49.59,49.59,22400.0,42.9285,42.9545,42.9199,42.9199,22400.0
2014-07-07 15:50:00,49.59,49.6,49.54,49.55,28600.0,42.9199,42.9285,42.8766,42.8853,28600.0
2014-07-07 15:55:00,49.54,49.61,49.54,49.6,24200.0,42.8766,42.9372,42.8766,42.9285,24200.0
2014-07-08 09:30:00,49.36,49.36,49.11,49.12,40600.0,42.7208,42.7208,42.5045,42.5131,40600.0
2014-07-08 09:35:00,49.05,49.25,49.03,49.05,7300.0,42.4525,42.6256,42.4352,42.4525,7300.0
2014-07-08 09:40:00,49.15,49.17,49.05,49.05,13900.0,42.5391,42.5564,42.4525,42.4525,13900.0
2014-07-08 09:45:00,49.07,49.17,49.07,49.1,1200.0,42.4698,42.5564,42.4698,42.4958,1200.0
2014-07-08 09:50:00,49.11,49.21,49.09,49.18,2900.0,42.5045,42.591,42.4871,42.565,2900.0
2014-07-08 09:55:00,49.25,49.38,49.24,49.38,5100.0,42.6256,42.7381,42.617,42.7381,5100.0
2014-07-08 10:00:00,49.38,49.45,49.31,49.31,18600.0,42.7381,42.7987,42.6776,42.6776,18600.0
2014-07-08 10:05:00,49.34,49.47,49.31,49.33,14200.0,42.7035,42.816,42.6776,42.6949,14200.0
2014-07-08 10:10:00,49.36,49.43,49.33,49.37,8700.0,42.7208,42.7814,42.6949,42.7295,8700.0
2014-07-08 10:15:00,49.35,49.39,49.31,49.39,9400.0,42.7122,42.7468,42.6776,42.7468,9400.0
2014-07-08 10:20:00,49.38,49.43,49.37,49.38,5900.0,42.7381,42.7814,42.7295,42.7381,5900.0
2014-07-08 10:25:00,49.39,49.45,49.38,49.45,4100.0,42.7468,42.7987,42.7381,42.7987,4100.0
2014-07-08 10:30:00,49.43,49.44,49.31,49.33,6900.0,42.7814,42.7901,42.6776,42.6949,6900.0
2014-07-08 10:35:00,49.32,49.39,49.32,49.38,3800.0,42.6862,42.7468,42.6862,42.7381,3800.0
2014-07-08 10:40:00,49.36,49.42,49.36,49.41,3400.0,42.7208,42.7728,42.7208,42.7641,3400.0
2014-07-08 10:45:00,49.41,49.42,49.33,49.41,7600.0,42.7641,42.7728,42.6949,42.7641,7600.0
2014-07-08 10:50:00,49.4,49.42,49.36,49.38,6800.0,42.7554,42.7728,42.7208,42.7381,6800.0
2014-07-08 10:55:00,49.38,49.39,49.34,49.38,6600.0,42.7381,42.7468,42.7035,42.7381,6600.0
2014-07-08 11:00:00,49.38,49.38,49.27,49.31,12700.0,42.7381,42.7381,42.6429,42.6776,12700.0
2014-07-08 11:05:00,49.29,49.3,49.26,49.29,4500.0,42.6602,42.6689,42.6343,42.6602,4500.0
2014-07-08 11:10:00,49.28,49.34,49.22,49.24,8800.0,42.6516,42.7035,42.5997,42.617,8800.0
2014-07-08 11:15:00,49.23,49.24,49.21,49.21,9200.0,42.6083,42.617,42.591,42.591,9200.0
2014-07-08 11:20:00,49.18,49.19,49.15,49.15,14300.0,42.565,42.5737,42.5391,42.5391,14300.0
2014-07-08 11:25:00,49.11,49.15,49.03,49.03,15400.0,42.5045,42.5391,42.4352,42.4352,15400.0
2014-07-08 11:30:00,49.03,49.08,49.03,49.07,7800.0,42.4352,42.4785,42.4352,42.4698,7800.0
2014-07-08 11:35:00,49.06,49.08,49.03,49.08,7700.0,42.4612,42.4785,42.4352,42.4785,7700.0
2014-07-08 11:40:00,49.08,49.08,49.02,49.02,8600.0,42.4785,42.4785,42.4266,42.4266,8600.0
2014-07-08 11:45:00,49.02,49.03,48.98,48.99,8900.0,42.4266,42.4352,42.3919,42.4006,8900.0
2014-07-08 11:50:00,49.0,49.0,48.95,48.95,3700.0,42.4092,42.4092,42.366,42.366,3700.0
2014-07-08 11:55:00,48.98,49.03,48.98,48.99,5000.0,42.3919,42.4352,42.3919,42.4006,5000.0
2014-07-08 12:00:00,48.99,49.0,48.92,48.96,3400.0,42.4006,42.4092,42.34,42.3746,3400.0
2014-07-08 12:05:00,48.94,48.95,48.92,48.92,3000.0,42.3573,42.366,42.34,42.34,3000.0
2014-07-08 12:10:00,48.91,48.96,48.91,48.93,1000.0,42.3314,42.3746,42.3314,42.3487,1000.0
2014-07-08 12:15:00,48.93,48.95,48.93,48.95,1200.0,42.3487,42.366,42.3487,42.366,1200.0
2014-07-08 12:20:00,48.98,48.98,48.96,48.97,1000.0,42.3919,42.3919,42.3746,42.3833,1000.0
2014-07-08 12:25:00,48.99,49.01,48.95,48.98,6000.0,42.4006,42.4179,42.366,42.3919,6000.0
2014-07-08 12:30:00,48.99,49.04,48.98,48.99,4900.0,42.4006,42.4439,42.3919,42.4006,4900.0
2014-07-08 12:35:00,49.0,49.02,48.99,48.99,2600.0,42.4092,42.4266,42.4006,42.4006,2600.0
2014-07-08 12:40:00,49.0,49.07,48.99,49.07,2100.0,42.4092,42.4698,42.4006,42.4698,2100.0
2014-07-08 12:45:00,49.07,49.08,49.03,49.04,3400.0,42.4698,42.4785,42.4352,42.4439,3400.0
2014-07-08 12:50:00,49.04,49.11,49.02,49.09,3600.0,42.4439,42.5045,42.4266,42.4871,3600.0
2014-07-08 12:55:00,49.09,49.09,49.0,49.02,2900.0,42.4871,42.4871,42.4092,42.4266,2900.0
2014-07-08 13:00:00,49.02,49.06,48.99,49.01,4700.0,42.4266,42.4612,42.4006,42.4179,4700.0
2014-07-08 13:05:00,49.03,49.05,49.0,49.04,3500.0,42.4352,42.4525,42.4092,42.4439,3500.0
2014-07-08 13:10:00,49.03,49.1,49.03,49.09,6800.0,42.4352,42.4958,42.4352,42.4871,6800.0
2014-07-08 13:15:00,49.09,49.1,49.08,49.09,9200.0,42.4871,42.4958,42.4785,42.4871,9200.0
2014-07-08 13:20:00,49.09,49.11,49.09,49.1,7900.0,42.4871,42.5045,42.4871,42.4958,7900.0
2014-07-08 13:25:00,49.1,49.11,49.09,49.09,4000.0,42.4958,42.5045,42.4871,42.4871,4000.0
2014-07-08 13:30:00,49.1,49.11,49.07,49.08,12600.0,42.4958,42.5045,42.4698,42.4785,12600.0
2014-07-08 13:35:00,49.11,49.15,49.09,49.1,4300.0,42.5045,42.5391,42.4871,42.4958,4300.0
2014-07-08 13:40:00,49.11,49.16,49.05,49.09,57800.0,42.5045,42.5477,42.4525,42.4871,57800.0
2014-07-08 13:45:00,49.09,49.18,49.09,49.16,29400.0,42.4871,42.565,42.4871,42.5477,29400.0
2014-07-08 13:50:00,49.16,49.21,49.14,49.15,10800.0,42.5477,42.591,42.5304,42.5391,10800.0
2014-07-08 13:55:00,49.15,49.18,49.07,49.11,13200.0,42.5391,42.565,42.4698,42.5045,13200.0
2014-07-08 14:00:00,49.12,49.13,49.1,49.13,4200.0,42.5131,42.5218,42.4958,42.5218,4200.0
2014-07-08 14:05:00,49.13,49.13,49.07,49.08,5400.0,42.5218,42.5218,42.4698,42.4785,5400.0
2014-07-08 14:10:00,49.09,49.14,49.09,49.14,6600.0,42.4871,42.5304,42.4871,42.5304,6600.0
2014-07-08 14:15:00,49.14,49.16,49.05,49.05,5800.0,42.5304,42.5477,42.4525,42.4525,5800.0
2014-07-08 14:20:00,49.06,49.13,49.06,49.12,2700.0,42.4612,42.5218,42.4612,42.5131,2700.0
2014-07-08 14:25:00,49.13,49.15,49.07,49.1,9700.0,42.5218,42.5391,42.4698,42.4958,9700.0
2014-07-08 14:30:00,49.1,49.12,49.05,49.06,6900.0,42.4958,42.5131,42.4525,42.4612,6900.0
2014-07-08 14:35:00,49.06,49.11,49.06,49.1,6900.0,42.4612,42.5045,42.4612,42.4958,6900.0
2014-07-08 14:40:00,49.1,49.13,49.09,49.11,7700.0,42.4958,42.5218,42.4871,42.5045,7700.0
2014-07-08 14:45:00,49.11,49.12,49.1,49.1,10900.0,42.5045,42.5131,42.4958,42.4958,10900.0
2014-07-08 14:50:00,49.1,49.1,49.05,49.06,6700.0,42.4958,42.4958,42.4525,42.4612,6700.0
2014-07-08 14:55:00,49.06,49.1,49.03,49.04,5200.0,42.4612,42.4958,42.4352,42.4439,5200.0
2014-07-08 15:00:00,49.03,49.05,49.03,49.03,4100.0,42.4352,42.4525,42.4352,42.4352,4100.0
2014-07-08 15:05:00,49.02,49.03,48.99,49.03,7700.0,42.4266,42.4352,42.4006,42.4352,7700.0
2014-07-08 15:10:00,49.02,49.02,48.99,49.0,8700.0,42.4266,42.4266,42.4006,42.4092,8700.0
2014-07-08 15:15:00,49.0,49.01,48.98,48.99,11700.0,42.4092,42.4179,42.3919,42.4006,11700.0
2014-07-08 15:20:00,48.98,49.0,48.96,49.0,8500.0,42.3919,42.4092,42.3746,42.4092,8500.0
2014-07-08 15:25:00,49.0,49.0,48.99,48.99,7100.0,42.4092,42.4092,42.4006,42.4006,7100.0
2014-07-08 15:30:00,48.98,49.01,48.98,49.0,8000.0,42.3919,42.4179,42.3919,42.4092,8000.0
2014-07-08 15:35:00,49.0,49.01,48.98,49.0,19900.0,42.4092,42.4179,42.3919,42.4092,19900.0
2014-07-08 15:40:00,49.0,49.05,48.97,49.05,22500.0,42.4092,42.4525,42.3833,42.4525,22500.0
2014-07-08 15:45:00,49.06,49.06,48.95,48.95,26700.0,42.4612,42.4612,42.366,42.366,26700.0
2014-07-08 15:50:00,48.95,48.97,48.92,48.93,22700.0,42.366,42.3833,42.34,42.3487,22700.0
2014-07-08 15:55:00,48.93,49.0,48.93,48.95,53500.0,42.3487,42.4092,42.3487,42.366,53500.0
2014-07-09 09:30:00,49.27,49.52,49.17,49.33,19500.0,42.6429,42.8593,42.5564,42.6949,19500.0
2014-07-09 09:35:00,49.33,49.43,49.2,49.32,17600.0,42.6949,42.7814,42.5823,42.6862,17600.0
2014-07-09 09:40:00,49.44,49.45,49.31,49.34,12300.0,42.7901,42.7987,42.6776,42.7035,12300.0
2014-07-09 09:45:00,49.39,49.43,49.29,49.34,30100.0,42.7468,42.7814,42.6602,42.7035,30100.0
2014-07-09 09:50:00,49.36,49.45,49.28,49.28,32000.0,42.7208,42.7987,42.6516,42.6516,32000.0
2014-07-09 09:55:00,49.27,49.38,49.27,49.34,3500.0,42.6429,42.7381,42.6429,42.7035,3500.0
2014-07-09 10:00:00,49.35,49.36,49.26,49.35,4200.0,42.7122,42.7208,42.6343,42.7122,4200.0
2014-07-09 10:05:00,49.34,49.38,49.3,49.35,4200.0,42.7035,42.7381,42.6689,42.7122,4200.0
2014-07-09 10:10:00,49.34,49.36,49.25,49.25,6600.0,42.7035,42.7208,42.6256,42.6256,6600.0
2014-07-09 10:15:00,49.28,49.32,49.28,49.32,2800.0,42.6516,42.6862,42.6516,42.6862,2800.0
2014-07-09 10:20:00,49.33,49.34,49.31,49.32,2500.0,42.6949,42.7035,42.6776,42.6862,2500.0
2014-07-09 10:25:00,49.33,49.38,49.33,49.36,5600.0,42.6949,42.7381,42.6949,42.7208,5600.0
2014-07-09 10:30:00,49.37,49.4,49.33,49.34,17800.0,42.7295,42.7554,42.6949,42.7035,17800.0
2014-07-09 10:35:00,49.33,49.38,49.32,49.38,3800.0,42.6949,42.7381,42.6862,42.7381,3800.0
2014-07-09 10:40:00,49.37,49.46,49.37,49.46,3900.0,42.7295,42.8074,42.7295,42.8074,3900.0
2014-07-09 10:45:00,49.44,49.44,49.32,49.32,6800.0,42.7901,42.7901,42.6862,42.6862,6800.0
2014-07-09 10:50:00,49.32,49.33,49.25,49.25,6200.0,42.6862,42.6949,42.6256,42.6256,6200.0
2014-07-09 10:55:00,49.22,49.22,49.13,49.14,4700.0,42.5997,42.5997,42.5218,42.5304,4700.0
2014-07-09 11:00:00,49.14,49.15,49.13,49.15,4800.0,42.5304,42.5391,42.5218,42.5391,4800.0
2014-07-09 11:05:00,49.15,49.19,49.14,49.19,5700.0,42.5391,42.5737,42.5304,42.5737,5700.0
2014-07-09 11:10:00,49.18,49.21,49.16,49.17,7800.0,42.565,42.591,42.5477,42.5564,7800.0
2014-07-09 11:15:00,49.2,49.21,49.16,49.16,6700.0,42.5823,42.591,42.5477,42.5477,6700.0
2014-07-09 11:20:00,49.19,49.19,49.13,49.13,5700.0,42.5737,42.5737,42.5218,42.5218,5700.0
2014-07-09 11:25:00,49.14,49.18,49.13,49.13,16700.0,42.5304,42.565,42.5218,42.5218,16700.0
2014-07-09 11:30:00,49.14,49.2,49.14,49.2,9000.0,42.5304,42.5823,42.5304,42.5823,9000.0
2014-07-09 11:35:00,49.21,49.21,49.14,49.14,8000.0,42.591,42.591,42.5304,42.5304,8000.0
2014-07-09 11:40:00,49.18,49.2,49.14,49.19,8500.0,42.565,42.5823,42.5304,42.5737,8500.0
2014-07-09 11:45:00,49.18,49.22,49.18,49.22,8600.0,42.565,42.5997,42.565,42.5997,8600.0
2014-07-09 11:50:00,49.23,49.23,49.16,49.17,40400.0,42.6083,42.6083,42.5477,42.5564,40400.0
2014-07-09 11:55:00,49.17,49.17,49.13,49.13,9700.0,42.5564,42.5564,42.5218,42.5218,9700.0
2014-07-09 12:00:00,49.14,49.19,49.13,49.19,7900.0,42.5304,42.5737,42.5218,42.5737,7900.0
2014-07-09 12:05:00,49.19,49.2,49.17,49.18,3200.0,42.5737,42.5823,42.5564,42.565,3200.0
2014-07-09 12:10:00,49.18,49.18,49.15,49.15,5300.0,42.565,42.565,42.5391,42.5391,5300.0
2014-07-09 12:15:00,49.17,49.18,49.16,49.17,3100.0,42.5564,42.565,42.5477,42.5564,3100.0
2014-07-09 12:20:00,49.17,49.19,49.17,49.19,4500.0,42.5564,42.5737,42.5564,42.5737,4500.0
2014-07-09 12:25:00,49.19,49.24,49.18,49.24,3900.0,42.5737,42.617,42.565,42.617,3900.0
2014-07-09 12:30:00,49.24,49.26,49.22,49.24,4700.0,42.617,42.6343,42.5997,42.617,4700.0
2014-07-09 12:35:00,49.25,49.28,49.25,49.28,1100.0,42.6256,42.6516,42.6256,42.6516,1100.0
2014-07-09 12:40:00,49.25,49.28,49.23,49.23,2900.0,42.6256,42.6516,42.6083,42.6083,2900.0
2014-07-09 12:45:00,49.21,49.26,49.21,49.25,5000.0,42.591,42.6343,42.591,42.6256,5000.0
2014-07-09 12:50:00,49.27,49.27,49.24,49.27,2900.0,42.6429,42.6429,42.617,42.6429,2900.0
2014-07-09 12:55:00,49.26,49.26,49.24,49.24,5000.0,42.6343,42.6343,42.617,42.617,5000.0
2014-07-09 13:00:00,49.25,49.26,49.23,49.23,4700.0,42.6256,42.6343,42.6083,42.6083,4700.0
2014-07-09 13:05:00,49.23,49.24,49.23,49.23,4800.0,42.6083,42.617,42.6083,42.6083,4800.0
2014-07-09 13:10:00,49.23,49.25,49.23,49.25,3000.0,42.6083,42.6256,42.6083,42.6256,3000.0
2014-07-09 13:15:00,49.26,49.27,49.24,49.24,4700.0,42.6343,42.6429,42.617,42.617,4700.0
2014-07-09 13:20:00,49.24,49.26,49.24,49.26,2900.0,42.617,42.6343,42.617,42.6343,2900.0
2014-07-09 13:25:00,49.25,49.26,49.24,49.25,6200.0,42.6256,42.6343,42.617,42.6256,6200.0
2014-07-09 13:30:00,49.25,49.28,49.25,49.27,4500.0,42.6256,42.6516,42.6256,42.6429,4500.0
2014-07-09 13:35:00,49.28,49.28,49.25,49.28,10500.0,42.6516,42.6516,42.6256,42.6516,10500.0
2014-07-09 13:40:00,49.29,49.29,49.26,49.26,9400.0,42.6602,42.6602,42.6343,42.6343,9400.0
2014-07-09 13:45:00,49.26,49.27,49.26,49.27,2000.0,42.6343,42.6429,42.6343,42.6429,2000.0
2014-07-09 13:50:00,49.27,49.28,49.25,49.25,5500.0,42.6429,42.6516,42.6256,42.6256,5500.0
2014-07-09 13:55:00,49.25,49.28,49.25,49.26,3600.0,42.6256,42.6516,42.6256,42.6343,3600.0
2014-07-09 14:00:00,49.27,49.27,49.23,49.25,5900.0,42.6429,42.6429,42.6083,42.6256,5900.0
2014-07-09 14:05:00,49.25,49.25,49.16,49.21,3500.0,42.6256,42.6256,42.5477,42.591,3500.0
2014-07-09 14:10:00,49.21,49.24,49.21,49.24,5000.0,42.591,42.617,42.591,42.617,5000.0
2014-07-09 14:15:00,49.25,49.3,49.25,49.29,19100.0,42.6256,42.6689,42.6256,42.6602,19100.0
2014-07-09 14:20:00,49.3,49.3,49.28,49.28,1900.0,42.6689,42.6689,42.6516,42.6516,1900.0
2014-07-09 14:25:00,49.29,49.3,49.27,49.27,5700.0,42.6602,42.6689,42.6429,42.6429,5700.0
2014-07-09 14:30:00,49.27,49.3,49.26,49.3,15300.0,42.6429,42.6689,42.6343,42.6689,15300.0
2014-07-09 14:35:00,49.31,49.32,49.3,49.32,14100.0,42.6776,42.6862,42.6689,42.6862,14100.0
2014-07-09 14:40:00,49.31,49.35,49.29,49.35,25900.0,42.6776,42.7122,42.6602,42.7122,25900.0
2014-07-09 14:45:00,49.35,49.36,49.34,49.34,3600.0,42.7122,42.7208,42.7035,42.7035,3600.0
2014-07-09 14:50:00,49.35,49.35,49.34,49.35,9400.0,42.7122,42.7122,42.7035,42.7122,9400.0
2014-07-09 14:55:00,49.35,49.35,49.29,49.29,16600.0,42.7122,42.7122,42.6602,42.6602,16600.0
2014-07-09 15:00:00,49.29,49.3,49.27,49.29,4600.0,42.6602,42.6689,42.6429,42.6602,4600.0
2014-07-09 15:05:00,49.29,49.3,49.28,49.3,9400.0,42.6602,42.6689,42.6516,42.6689,9400.0
2014-07-09 15:10:00,49.3,49.33,49.3,49.32,17400.0,42.6689,42.6949,42.6689,42.6862,17400.0
2014-07-09 15:15:00,49.33,49.33,49.3,49.3,9600.0,42.6949,42.6949,42.6689,42.6689,9600.0
2014-07-09 15:20:00,49.3,49.31,49.26,49.26,10000.0,42.6689,42.6776,42.6343,42.6343,10000.0
2014-07-09 15:25:00,49.26,49.26,49.22,49.22,9900.0,42.6343,42.6343,42.5997,42.5997,9900.0
2014-07-09 15:30:00,49.22,49.23,49.21,49.23,15000.0,42.5997,42.6083,42.591,42.6083,15000.0
2014-07-09 15:35:00,49.23,49.28,49.22,49.27,15400.0,42.6083,42.6516,42.5997,42.6429,15400.0
2014-07-09 15:40:00,49.27,49.29,49.26,49.29,16600.0,42.6429,42.6602,42.6343,42.6602,16600.0
2014-07-09 15:45:00,49.29,49.31,49.29,49.3,20500.0,42.6602,42.6776,42.6602,42.6689,20500.0
2014-07-09 15:50:00,49.31,49.33,49.29,49.33,20800.0,42.6776,42.6949,42.6602,42.6949,20800.0
2014-07-09 15:55:00,49.31,49.35,49.3,49.34,46900.0,42.6776,42.7122,42.6689,42.7035,46900.0
2014-07-10 09:30:00,48.88,49.21,48.88,49.03,13100.0,42.3054,42.591,42.3054,42.4352,13100.0
2014-07-10 09:35:00,48.99,49.16,48.95,48.97,11400.0,42.4006,42.5477,42.366,42.3833,11400.0
2014-07-10 09:40:00,49.02,49.07,48.96,49.04,3600.0,42.4266,42.4698,42.3746,42.4439,3600.0
2014-07-10 09:45:00,49.06,49.08,48.99,49.06,14700.0,42.4612,42.4785,42.4006,42.4612,14700.0
2014-07-10 09:50:00,49.01,49.09,49.0,49.04,11500.0,42.4179,42.4871,42.4092,42.4439,11500.0
2014-07-10 09:55:00,49.05,49.14,49.02,49.13,4500.0,42.4525,42.5304,42.4266,42.5218,4500.0
2014-07-10 10:00:00,49.12,49.27,49.1,49.26,4600.0,42.5131,42.6429,42.4958,42.6343,4600.0
2014-07-10 10:05:00,49.23,49.28,49.16,49.27,6400.0,42.6083,42.6516,42.5477,42.6429,6400.0
2014-07-10 10:10:00,49.27,49.34,49.23,49.32,2700.0,42.6429,42.7035,42.6083,42.6862,2700.0
2014-07-10 10:15:00,49.32,49.35,49.27,49.32,5800.0,42.6862,42.7122,42.6429,42.6862,5800.0
2014-07-10 10:20:00,49.34,49.44,49.34,49.41,3800.0,42.7035,42.7901,42.7035,42.7641,3800.0
2014-07-10 10:25:00,49.42,49.44,49.38,49.42,1900.0,42.7728,42.7901,42.7381,42.7728,1900.0
2014-07-10 10:30:00,49.41,49.43,49.29,49.29,2100.0,42.7641,42.7814,42.6602,42.6602,2100.0
2014-07-10 10:35:00,49.31,49.36,49.31,49.31,2700.0,42.6776,42.7208,42.6776,42.6776,2700.0
2014-07-10 10:40:00,49.32,49.35,49.3,49.3,1600.0,42.6862,42.7122,42.6689,42.6689,1600.0
2014-07-10 10:45:00,49.3,49.42,49.3,49.42,3100.0,42.6689,42.7728,42.6689,42.7728,3100.0
2014-07-10 10:50:00,49.42,49.42,49.37,49.37,1800.0,42.7728,42.7728,42.7295,42.7295,1800.0
2014-07-10 10:55:00,49.39,49.43,49.37,49.41,5800.0,42.7468,42.7814,42.7295,42.7641,5800.0
2014-07-10 11:00:00,49.41,49.5,49.41,49.49,6900.0,42.7641,42.842,42.7641,42.8333,6900.0
2014-07-10 11:05:00,49.5,49.5,49.42,49.5,8100.0,42.842,42.842,42.7728,42.842,8100.0
2014-07-10 11:10:00,49.5,49.5,49.45,49.5,5600.0,42.842,42.842,42.7987,42.842,5600.0
2014-07-10 11:15:00,49.5,49.53,49.49,49.53,9000.0,42.842,42.868,42.8333,42.868,9000.0
2014-07-10 11:20:00,49.51,49.56,49.51,49.53,11400.0,42.8507,42.8939,42.8507,42.868,11400.0
2014-07-10 11:25:00,49.52,49.52,49.35,49.35,11500.0,42.8593,42.8593,42.7122,42.7122,11500.0
2014-07-10 11:30:00,49.35,49.37,49.33,49.33,2700.0,42.7122,42.7295,42.6949,42.6949,2700.0
2014-07-10 11:35:00,49.35,49.36,49.29,49.29,9200.0,42.7122,42.7208,42.6602,42.6602,9200.0
2014-07-10 11:40:00,49.27,49.3,49.23,49.29,2100.0,42.6429,42.6689,42.6083,42.6602,2100.0
2014-07-10 11:45:00,49.29,49.3,49.26,49.29,1500.0,42.6602,42.6689,42.6343,42.6602,1500.0
2014-07-10 11:50:00,49.28,49.3,49.24,49.3,4800.0,42.6516,42.6689,42.617,42.6689,4800.0
2014-07-10 11:55:00,49.3,49.32,49.27,49.32,5300.0,42.6689,42.6862,42.6429,42.6862,5300.0
2014-07-10 12:00:00,49.32,49.35,49.32,49.34,2700.0,42.6862,42.7122,42.6862,42.7035,2700.0
2014-07-10 12:05:00,49.35,49.4,49.35,49.35,3100.0,42.7122,42.7554,42.7122,42.7122,3100.0
2014-07-10 12:10:00,49.38,49.42,49.38,49.41,2100.0,42.7381,42.7728,42.7381,42.7641,2100.0
2014-07-10 12:15:00,49.42,49.52,49.42,49.52,5100.0,42.7728,42.8593,42.7728,42.8593,5100.0
2014-07-10 12:20:00,49.52,49.57,49.5,49.55,4000.0,42.8593,42.9026,42.842,42.8853,4000.0
2014-07-10 12:25:00,49.57,49.57,49.51,49.55,7200.0,42.9026,42.9026,42.8507,42.8853,7200.0
2014-07-10 12:30:00,49.55,49.57,49.51,49.55,4100.0,42.8853,42.9026,42.8507,42.8853,4100.0
2014-07-10 12:35:00,49.56,49.57,49.51,49.51,5300.0,42.8939,42.9026,42.8507,42.8507,5300.0
2014-07-10 12:40:00,49.51,49.51,49.47,49.5,5700.0,42.8507,42.8507,42.816,42.842,5700.0
2014-07-10 12:45:00,49.51,49.55,49.5,49.52,8800.0,42.8507,42.8853,42.842,42.8593,8800.0
2014-07-10 12:50:00,49.53,49.54,49.5,49.53,5000.0,42.868,42.8766,42.842,42.868,5000.0
2014-07-10 12:55:00,49.52,49.58,49.51,49.56,7900.0,42.8593,42.9112,42.8507,42.8939,7900.0
2014-07-10 13:00:00,49.56,49.62,49.55,49.62,13600.0,42.8939,42.9459,42.8853,42.9459,13600.0
2014-07-10 13:05:00,49.62,49.66,49.62,49.63,6500.0,42.9459,42.9805,42.9459,42.9545,6500.0
2014-07-10 13:10:00,49.63,49.66,49.62,49.64,2600.0,42.9545,42.9805,42.9459,42.9632,2600.0
2014-07-10 13:15:00,49.64,49.67,49.63,49.65,2800.0,42.9632,42.9891,42.9545,42.9718,2800.0
2014-07-10 13:20:00,49.65,49.76,49.64,49.71,11000.0,42.9718,43.067,42.9632,43.0238,11000.0
2014-07-10 13:25:00,49.72,49.78,49.72,49.78,1900.0,43.0324,43.0843,43.0324,43.0843,1900.0
2014-07-10 13:30:00,49.78,49.79,49.75,49.76,3800.0,43.0843,43.093,43.0584,43.067,3800.0
2014-07-10 13:35:00,49.78,49.81,49.77,49.81,5800.0,43.0843,43.1103,43.0757,43.1103,5800.0
2014-07-10 13:40:00,49.81,49.84,49.78,49.79,5100.0,43.1103,43.1363,43.0843,43.093,5100.0
2014-07-10 13:45:00,49.78,49.81,49.68,49.69,9300.0,43.0843,43.1103,42.9978,43.0064,9300.0
2014-07-10 13:50:00,49.69,49.69,49.6,49.6,17400.0,43.0064,43.0064,42.9285,42.9285,17400.0
2014-07-10 13:55:00,49.61,49.62,49.55,49.57,12400.0,42.9372,42.9459,42.8853,42.9026,12400.0
2014-07-10 14:00:00,49.58,49.61,49.57,49.61,5600.0,42.9112,42.9372,42.9026,42.9372,5600.0
2014-07-10 14:05:00,49.58,49.61,49.57,49.61,7700.0,42.9112,42.9372,42.9026,42.9372,7700.0
2014-07-10 14:10:00,49.62,49.64,49.59,49.62,3900.0,42.9459,42.9632,42.9199,42.9459,3900.0
2014-07-10 14:15:00,49.59,49.61,49.54,49.54,6400.0,42.9199,42.9372,42.8766,42.8766,6400.0
2014-07-10 14:20:00,49.54,49.61,49.54,49.57,15400.0,42.8766,42.9372,42.8766,42.9026,15400.0
2014-07-10 14:25:00,49.57,49.6,49.56,49.59,5200.0,42.9026,42.9285,42.8939,42.9199,5200.0
2014-07-10 14:30:00,49.59,49.61,49.55,49.57,13000.0,42.9199,42.9372,42.8853,42.9026,13000.0
2014-07-10 14:35:00,49.57,49.58,49.55,49.55,7500.0,42.9026,42.9112,42.8853,42.8853,7500.0
2014-07-10 14:40:00,49.56,49.62,49.49,49.61,56400.0,42.8939,42.9459,42.8333,42.9372,56400.0
2014-07-10 14:45:00,49.61,49.7,49.61,49.62,21800.0,42.9372,43.0151,42.9372,42.9459,21800.0
2014-07-10 14:50:00,49.62,49.62,49.53,49.54,24400.0,42.9459,42.9459,42.868,42.8766,24400.0
2014-07-10 14:55:00,49.54,49.54,49.48,49.5,11600.0,42.8766,42.8766,42.8247,42.842,11600.0
2014-07-10 15:00:00,49.5,49.53,49.44,49.53,9700.0,42.842,42.868,42.7901,42.868,9700.0
2014-07-10 15:05:00,49.53,49.57,49.5,49.53,12200.0,42.868,42.9026,42.842,42.868,12200.0
2014-07-10 15:10:00,49.53,49.54,49.51,49.53,6100.0,42.868,42.8766,42.8507,42.868,6100.0
2014-07-10 15:15:00,49.54,49.55,49.5,49.51,10400.0,42.8766,42.8853,42.842,42.8507,10400.0
2014-07-10 15:20:00,49.5,49.59,49.47,49.59,28100.0,42.842,42.9199,42.816,42.9199,28100.0
2014-07-10 15:25:00,49.58,49.65,49.58,49.64,19400.0,42.9112,42.9718,42.9112,42.9632,19400.0
2014-07-10 15:30:00,49.64,49.65,49.58,49.63,12100.0,42.9632,42.9718,42.9112,42.9545,12100.0
2014-07-10 15:35:00,49.64,49.67,49.63,49.65,35400.0,42.9632,42.9891,42.9545,42.9718,35400.0
2014-07-10 15:40:00,49.65,49.73,49.64,49.7,11800.0,42.9718,43.0411,42.9632,43.0151,11800.0
2014-07-10 15:45:00,49.68,49.68,49.59,49.63,21400.0,42.9978,42.9978,42.9199,42.9545,21400.0
2014-07-10 15:50:00,49.64,49.65,49.59,49.61,17600.0,42.9632,42.9718,42.9199,42.9372,17600.0
2014-07-10 15:55:00,49.6,49.63,49.58,49.6,27400.0,42.9285,42.9545,42.9112,42.9285,27400.0
2014-07-11 09:30:00,49.57,49.59,49.14,49.26,10100.0,42.9026,42.9199,42.5304,42.6343,10100.0
2014-07-11 09:35:00,49.33,49.33,49.28,49.28,900.0,42.6949,42.6949,42.6516,42.6516,900.0
2014-07-11 09:40:00,49.27,49.38,49.25,49.38,7300.0,42.6429,42.7381,42.6256,42.7381,7300.0
2014-07-11 09:45:00,49.37,49.38,49.28,49.28,1300.0,42.7295,42.7381,42.6516,42.6516,1300.0
2014-07-11 09:50:00,49.35,49.39,49.31,49.36,3900.0,42.7122,42.7468,42.6776,42.7208,3900.0
2014-07-11 09:55:00,49.39,49.59,49.38,49.52,7200.0,42.7468,42.9199,42.7381,42.8593,7200.0
2014-07-11 10:00:00,49.47,49.51,49.42,49.47,6800.0,42.816,42.8507,42.7728,42.816,6800.0
2014-07-11 10:05:00,49.48,49.57,49.46,49.52,7100.0,42.8247,42.9026,42.8074,42.8593,7100.0
2014-07-11 10:10:00,49.53,49.59,49.49,49.5,12900.0,42.868,42.9199,42.8333,42.842,12900.0
2014-07-11 10:15:00,49.5,49.55,49.49,49.55,5300.0,42.842,42.8853,42.8333,42.8853,5300.0
2014-07-11 10:20:00,49.53,49.53,49.49,49.49,12500.0,42.868,42.868,42.8333,42.8333,12500.0
2014-07-11 10:25:00,49.49,49.55,49.48,49.54,11600.0,42.8333,42.8853,42.8247,42.8766,11600.0
2014-07-11 10:30:00,49.56,49.6,49.5,49.5,17000.0,42.8939,42.9285,42.842,42.842,17000.0
2014-07-11 10:35:00,49.5,49.5,49.38,49.4,6600.0,42.842,42.842,42.7381,42.7554,6600.0
2014-07-11 10:40:00,49.39,49.39,49.31,49.34,2800.0,42.7468,42.7468,42.6776,42.7035,2800.0
2014-07-11 10:45:00,49.32,49.32,49.26,49.32,4200.0,42.6862,42.6862,42.6343,42.6862,4200.0
2014-07-11 10:50:00,49.3,49.3,49.23,49.23,4600.0,42.6689,42.6689,42.6083,42.6083,4600.0
2014-07-11 10:55:00,49.23,49.23,49.11,49.12,8700.0,42.6083,42.6083,42.5045,42.5131,8700.0
2014-07-11 11:00:00,49.13,49.13,49.11,49.13,10900.0,42.5218,42.5218,42.5045,42.5218,10900.0
2014-07-11 11:05:00,49.12,49.16,49.12,49.16,3400.0,42.5131,42.5477,42.5131,42.5477,3400.0
2014-07-11 11:10:00,49.16,49.16,49.12,49.12,3100.0,42.5477,42.5477,42.5131,42.5131,3100.0
2014-07-11 11:15:00,49.11,49.11,49.01,49.04,5600.0,42.5045,42.5045,42.4179,42.4439,5600.0
2014-07-11 11:20:00,49.03,49.05,49.01,49.05,5300.0,42.4352,42.4525,42.4179,42.4525,5300.0
2014-07-11 11:25:00,49.07,49.07,49.01,49.04,2600.0,42.4698,42.4698,42.4179,42.4439,2600.0
2014-07-11 11:30:00,49.05,49.18,49.05,49.18,3800.0,42.4525,42.565,42.4525,42.565,3800.0
2014-07-11 11:35:00,49.21,49.21,49.13,49.15,3800.0,42.591,42.591,42.5218,42.5391,3800.0
2014-07-11 11:40:00,49.15,49.18,49.13,49.14,4000.0,42.5391,42.565,42.5218,42.5304,4000.0
2014-07-11 11:45:00,49.14,49.16,49.13,49.15,3300.0,42.5304,42.5477,42.5218,42.5391,3300.0
2014-07-11 11:50:00,49.16,49.23,49.16,49.18,3500.0,42.5477,42.6083,42.5477,42.565,3500.0
2014-07-11 11:55:00,49.19,49.19,49.16,49.18,3500.0,42.5737,42.5737,42.5477,42.565,3500.0
2014-07-11 12:00:00,49.18,49.21,49.18,49.2,2000.0,42.565,42.591,42.565,42.5823,2000.0
2014-07-11 12:05:00,49.2,49.23,49.19,49.19,1200.0,42.5823,42.6083,42.5737,42.5737,1200.0
2014-07-11 12:10:00,49.21,49.24,49.2,49.24,2700.0,42.591,42.617,42.5823,42.617,2700.0
2014-07-11 12:15:00,49.26,49.28,49.26,49.28,1800.0,42.6343,42.6516,42.6343,42.6516,1800.0
2014-07-11 12:20:00,49.27,49.27,49.24,49.25,5000.0,42.6429,42.6429,42.617,42.6256,5000.0
2014-07-11 12:25:00,49.25,49.27,49.24,49.27,2700.0,42.6256,42.6429,42.617,42.6429,2700.0
2014-07-11 12:30:00,49.27,49.27,49.25,49.25,2500.0,42.6429,42.6429,42.6256,42.6256,2500.0
2014-07-11 12:35:00,49.24,49.26,49.23,49.24,1700.0,42.617,42.6343,42.6083,42.617,1700.0
2014-07-11 12:40:00,49.26,49.29,49.26,49.26,1800.0,42.6343,42.6602,42.6343,42.6343,1800.0
2014-07-11 12:45:00,49.25,49.28,49.24,49.27,2900.0,42.6256,42.6516,42.617,42.6429,2900.0
2014-07-11 12:50:00,49.29,49.31,49.26,49.3,2400.0,42.6602,42.6776,42.6343,42.6689,2400.0
2014-07-11 12:55:00,49.29,49.33,49.29,49.3,1100.0,42.6602,42.6949,42.6602,42.6689,1100.0
2014-07-11 13:00:00,49.31,49.34,49.31,49.34,2000.0,42.6776,42.7035,42.6776,42.7035,2000.0
2014-07-11 13:05:00,49.35,49.35,49.31,49.31,6000.0,42.7122,42.7122,42.6776,42.6776,6000.0
2014-07-11 13:10:00,49.29,49.32,49.29,49.32,1000.0,42.6602,42.6862,42.6602,42.6862,1000.0
2014-07-11 13:15:00,49.33,49.4,49.33,49.4,3300.0,42.6949,42.7554,42.6949,42.7554,3300.0
2014-07-11 13:20:00,49.41,49.42,49.33,49.34,6500.0,42.7641,42.7728,42.6949,42.7035,6500.0
2014-07-11 13:25:00,49.35,49.35,49.32,49.32,1900.0,42.7122,42.7122,42.6862,42.6862,1900.0
2014-07-11 13:30:00,49.32,49.33,49.31,49.32,2700.0,42.6862,42.6949,42.6776,42.6862,2700.0
2014-07-11 13:35:00,49.33,49.33,49.28,49.28,2900.0,42.6949,42.6949,42.6516,42.6516,2900.0
2014-07-11 13:40:00,49.29,49.29,49.22,49.22,4300.0,42.6602,42.6602,42.5997,42.5997,4300.0
2014-07-11 13:45:00,49.21,49.22,49.19,49.21,6200.0,42.591,42.5997,42.5737,42.591,6200.0
2014-07-11 13:50:00,49.22,49.22,49.17,49.17,3400.0,42.5997,42.5997,42.5564,42.5564,3400.0
2014-07-11 13:55:00,49.18,49.19,49.17,49.19,2000.0,42.565,42.5737,42.5564,42.5737,2000.0
2014-07-11 14:00:00,49.19,49.2,49.15,49.15,4300.0,42.5737,42.5823,42.5391,42.5391,4300.0
2014-07-11 14:05:00,49.16,49.16,49.15,49.15,3200.0,42.5477,42.5477,42.5391,42.5391,3200.0
2014-07-11 14:10:00,49.15,49.18,49.15,49.15,6000.0,42.5391,42.565,42.5391,42.5391,6000.0
2014-07-11 14:15:00,49.15,49.15,49.13,49.13,3200.0,42.5391,42.5391,42.5218,42.5218,3200.0
2014-07-11 14:20:00,49.13,49.17,49.13,49.17,3200.0,42.5218,42.5564,42.5218,42.5564,3200.0
2014-07-11 14:25:00,49.18,49.2,49.18,49.2,2700.0,42.565,42.5823,42.565,42.5823,2700.0
2014-07-11 14:30:00,49.2,49.24,49.2,49.23,1900.0,42.5823,42.617,42.5823,42.6083,1900.0
2014-07-11 14:35:00,49.24,49.25,49.21,49.21,4800.0,42.617,42.6256,42.591,42.591,4800.0
2014-07-11 14:40:00,49.22,49.22,49.18,49.18,2800.0,42.5997,42.5997,42.565,42.565,2800.0
2014-07-11 14:45:00,49.17,49.2,49.17,49.19,3400.0,42.5564,42.5823,42.5564,42.5737,3400.0
2014-07-11 14:50:00,49.18,49.24,49.17,49.24,14400.0,42.565,42.617,42.5564,42.617,14400.0
2014-07-11 14:55:00,49.24,49.25,49.23,49.24,10400.0,42.617,42.6256,42.6083,42.617,10400.0
2014-07-11 15:00:00,49.25,49.26,49.24,49.25,8800.0,42.6256,42.6343,42.617,42.6256,8800.0
2014-07-11 15:05:00,49.26,49.26,49.25,49.25,5500.0,42.6343,42.6343,42.6256,42.6256,5500.0
2014-07-11 15:10:00,49.26,49.28,49.25,49.25,7700.0,42.6343,42.6516,42.6256,42.6256,7700.0
2014-07-11 15:15:00,49.26,49.29,49.26,49.27,5400.0,42.6343,42.6602,42.6343,42.6429,5400.0
2014-07-11 15:20:00,49.26,49.28,49.24,49.28,24600.0,42.6343,42.6516,42.617,42.6516,24600.0
2014-07-11 15:25:00,49.27,49.28,49.25,49.28,42300.0,42.6429,42.6516,42.6256,42.6516,42300.0
2014-07-11 15:30:00,49.28,49.29,49.26,49.26,5400.0,42.6516,42.6602,42.6343,42.6343,5400.0
2014-07-11 15:35:00,49.26,49.28,49.25,49.28,7300.0,42.6343,42.6516,42.6256,42.6516,7300.0
2014-07-11 15:40:00,49.28,49.28,49.23,49.25,11200.0,42.6516,42.6516,42.6083,42.6256,11200.0
2014-07-11 15:45:00,49.25,49.27,49.24,49.25,29700.0,42.6256,42.6429,42.617,42.6256,29700.0
2014-07-11 15:50:00,49.26,49.27,49.25,49.26,47900.0,42.6343,42.6429,42.6256,42.6343,47900.0
2014-07-11 15:55:00,49.25,49.27,49.22,49.27,82000.0,42.6256,42.6429,42.5997,42.6429,82000.0
2014-07-14 09:30:00,49.5,49.5,49.11,49.18,5600.0,42.842,42.842,42.5045,42.565,5600.0
2014-07-14 09:35:00,49.38,49.39,49.31,49.33,3400.0,42.7381,42.7468,42.6776,42.6949,3400.0
2014-07-14 09:40:00,49.39,49.4,49.34,49.34,1000.0,42.7468,42.7554,42.7035,42.7035,1000.0
2014-07-14 09:45:00,49.32,49.42,49.16,49.27,12800.0,42.6862,42.7728,42.5477,42.6429,12800.0
2014-07-14 09:50:00,49.29,49.36,49.24,49.28,20700.0,42.6602,42.7208,42.617,42.6516,20700.0
2014-07-14 09:55:00,49.27,49.32,49.25,49.32,4300.0,42.6429,42.6862,42.6256,42.6862,4300.0
2014-07-14 10:00:00,49.35,49.4,49.27,49.31,13400.0,42.7122,42.7554,42.6429,42.6776,13400.0
2014-07-14 10:05:00,49.31,49.34,49.3,49.31,3600.0,42.6776,42.7035,42.6689,42.6776,3600.0
2014-07-14 10:10:00,49.31,49.39,49.3,49.38,2000.0,42.6776,42.7468,42.6689,42.7381,2000.0
2014-07-14 10:15:00,49.39,49.39,49.32,49.34,4500.0,42.7468,42.7468,42.6862,42.7035,4500.0
2014-07-14 10:20:00,49.37,49.39,49.37,49.38,1400.0,42.7295,42.7468,42.7295,42.7381,1400.0
2014-07-14 10:25:00,49.39,49.39,49.36,49.36,1500.0,42.7468,42.7468,42.7208,42.7208,1500.0
2014-07-14 10:30:00,49.36,49.4,49.36,49.4,1400.0,42.7208,42.7554,42.7208,42.7554,1400.0
2014-07-14 10:35:00,49.4,49.4,49.34,49.37,1900.0,42.7554,42.7554,42.7035,42.7295,1900.0
2014-07-14 10:40:00,49.35,49.36,49.33,49.33,3200.0,42.7122,42.7208,42.6949,42.6949,3200.0
2014-07-14 10:45:00,49.33,49.33,49.27,49.29,21700.0,42.6949,42.6949,42.6429,42.6602,21700.0
2014-07-14 10:50:00,49.27,49.29,49.25,49.27,2200.0,42.6429,42.6602,42.6256,42.6429,2200.0
2014-07-14 10:55:00,49.27,49.27,49.24,49.25,5200.0,42.6429,42.6429,42.617,42.6256,5200.0
2014-07-14 11:00:00,49.26,49.3,49.26,49.27,2200.0,42.6343,42.6689,42.6343,42.6429,2200.0
2014-07-14 11:05:00,49.27,49.3,49.23,49.24,7300.0,42.6429,42.6689,42.6083,42.617,7300.0
2014-07-14 11:10:00,49.26,49.26,49.24,49.25,6200.0,42.6343,42.6343,42.617,42.6256,6200.0
2014-07-14 11:15:00,49.29,49.29,49.18,49.19,7700.0,42.6602,42.6602,42.565,42.5737,7700.0
2014-07-14 11:20:00,49.2,49.25,49.19,49.24,2100.0,42.5823,42.6256,42.5737,42.617,2100.0
2014-07-14 11:25:00,49.24,49.26,49.24,49.25,3000.0,42.617,42.6343,42.617,42.6256,3000.0
2014-07-14 11:30:00,49.26,49.26,49.25,49.26,3600.0,42.6343,42.6343,42.6256,42.6343,3600.0
2014-07-14 11:35:00,49.25,49.26,49.22,49.22,4500.0,42.6256,42.6343,42.5997,42.5997,4500.0
2014-07-14 11:40:00,49.22,49.25,49.22,49.25,2900.0,42.5997,42.6256,42.5997,42.6256,2900.0
2014-07-14 11:45:00,49.25,49.26,49.24,49.25,3200.0,42.6256,42.6343,42.617,42.6256,3200.0
2014-07-14 11:50:00,49.24,49.24,49.21,49.22,1800.0,42.617,42.617,42.591,42.5997,1800.0
2014-07-14 11:55:00,49.21,49.21,49.19,49.2,3700.0,42.591,42.591,42.5737,42.5823,3700.0
2014-07-14 12:00:00,49.2,49.2,49.18,49.18,3000.0,42.5823,42.5823,42.565,42.565,3000.0
2014-07-14 12:05:00,49.19,49.22,49.17,49.17,4200.0,42.5737,42.5997,42.5564,42.5564,4200.0
2014-07-14 12:10:00,49.15,49.17,49.09,49.13,7300.0,42.5391,42.5564,42.4871,42.5218,7300.0
2014-07-14 12:15:00,49.12,49.15,49.12,49.15,1300.0,42.5131,42.5391,42.5131,42.5391,1300.0
2014-07-14 12:20:00,49.14,49.15,49.12,49.12,3200.0,42.5304,42.5391,42.5131,42.5131,3200.0
2014-07-14 12:25:00,49.12,49.15,49.12,49.14,3600.0,42.5131,42.5391,42.5131,42.5304,3600.0
2014-07-14 12:30:00,49.14,49.17,49.14,49.15,16600.0,42.5304,42.5564,42.5304,42.5391,16600.0
2014-07-14 12:35:00,49.16,49.16,49.15,49.16,4300.0,42.5477,42.5477,42.5391,42.5477,4300.0
2014-07-14 12:40:00,49.15,49.17,49.13,49.13,7600.0,42.5391,42.5564,42.5218,42.5218,7600.0
2014-07-14 12:45:00,49.14,49.15,49.12,49.14,3000.0,42.5304,42.5391,42.5131,42.5304,3000.0
2014-07-14 12:50:00,49.12,49.13,49.09,49.09,3900.0,42.5131,42.5218,42.4871,42.4871,3900.0
2014-07-14 12:55:00,49.09,49.13,49.09,49.13,1200.0,42.4871,42.5218,42.4871,42.5218,1200.0
2014-07-14 13:00:00,49.13,49.15,49.13,49.14,4100.0,42.5218,42.5391,42.5218,42.5304,4100.0
2014-07-14 13:05:00,49.14,49.15,49.14,49.15,1900.0,42.5304,42.5391,42.5304,42.5391,1900.0
2014-07-14 13:10:00,49.15,49.16,49.15,49.15,300.0,42.5391,42.5477,42.5391,42.5391,300.0
2014-07-14 13:15:00,49.16,49.16,49.15,49.15,2600.0,42.5477,42.5477,42.5391,42.5391,2600.0
2014-07-14 13:20:00,49.14,49.15,49.1,49.11,9800.0,42.5304,42.5391,42.4958,42.5045,9800.0
2014-07-14 13:25:00,49.11,49.15,49.1,49.1,9300.0,42.5045,42.5391,42.4958,42.4958,9300.0
2014-07-14 13:30:00,49.11,49.16,49.11,49.15,5600.0,42.5045,42.5477,42.5045,42.5391,5600.0
2014-07-14 13:35:00,49.17,49.17,49.15,49.15,7000.0,42.5564,42.5564,42.5391,42.5391,7000.0
2014-07-14 13:40:00,49.15,49.17,49.14,49.17,61300.0,42.5391,42.5564,42.5304,42.5564,61300.0
2014-07-14 13:45:00,49.2,49.24,49.2,49.24,6000.0,42.5823,42.617,42.5823,42.617,6000.0
2014-07-14 13:50:00,49.26,49.28,49.23,49.26,10600.0,42.6343,42.6516,42.6083,42.6343,10600.0
2014-07-14 13:55:00,49.25,49.27,49.25,49.25,4800.0,42.6256,42.6429,42.6256,42.6256,4800.0
2014-07-14 14:00:00,49.26,49.32,49.25,49.32,4300.0,42.6343,42.6862,42.6256,42.6862,4300.0
2014-07-14 14:05:00,49.32,49.36,49.31,49.36,4700.0,42.6862,42.7208,42.6776,42.7208,4700.0
2014-07-14 14:10:00,49.36,49.37,49.34,49.35,2100.0,42.7208,42.7295,42.7035,42.7122,2100.0
2014-07-14 14:15:00,49.35,49.45,49.35,49.45,2000.0,42.7122,42.7987,42.7122,42.7987,2000.0
2014-07-14 14:20:00,49.42,49.42,49.39,49.42,3700.0,42.7728,42.7728,42.7468,42.7728,3700.0
2014-07-14 14:25:00,49.43,49.44,49.41,49.41,3500.0,42.7814,42.7901,42.7641,42.7641,3500.0
2014-07-14 14:30:00,49.41,49.42,49.38,49.38,2200.0,42.7641,42.7728,42.7381,42.7381,2200.0
2014-07-14 14:35:00,49.39,49.45,49.39,49.42,3800.0,42.7468,42.7987,42.7468,42.7728,3800.0
2014-07-14 14:40:00,49.42,49.45,49.42,49.42,2300.0,42.7728,42.7987,42.7728,42.7728,2300.0
2014-07-14 14:45:00,49.42,49.42,49.41,49.41,3100.0,42.7728,42.7728,42.7641,42.7641,3100.0
2014-07-14 14:50:00,49.41,49.41,49.39,49.4,2300.0,42.7641,42.7641,42.7468,42.7554,2300.0
2014-07-14 14:55:00,49.41,49.42,49.4,49.41,2700.0,42.7641,42.7728,42.7554,42.7641,2700.0
2014-07-14 15:00:00,49.42,49.42,49.41,49.41,1700.0,42.7728,42.7728,42.7641,42.7641,1700.0
2014-07-14 15:05:00,49.41,49.41,49.38,49.39,4200.0,42.7641,42.7641,42.7381,42.7468,4200.0
2014-07-14 15:10:00,49.39,49.42,49.38,49.38,4500.0,42.7468,42.7728,42.7381,42.7381,4500.0
2014-07-14 15:15:00,49.38,49.39,49.36,49.39,2500.0,42.7381,42.7468,42.7208,42.7468,2500.0
2014-07-14 15:20:00,49.39,49.4,49.35,49.36,3300.0,42.7468,42.7554,42.7122,42.7208,3300.0
2014-07-14 15:25:00,49.37,49.37,49.35,49.36,3900.0,42.7295,42.7295,42.7122,42.7208,3900.0
2014-07-14 15:30:00,49.35,49.37,49.35,49.37,3600.0,42.7122,42.7295,42.7122,42.7295,3600.0
2014-07-14 15:35:00,49.36,49.39,49.35,49.38,8300.0,42.7208,42.7468,42.7122,42.7381,8300.0
2014-07-14 15:40:00,49.38,49.38,49.32,49.34,11500.0,42.7381,42.7381,42.6862,42.7035,11500.0
2014-07-14 15:45:00,49.33,49.33,49.27,49.29,8900.0,42.6949,42.6949,42.6429,42.6602,8900.0
2014-07-14 15:50:00,49.29,49.29,49.27,49.28,10800.0,42.6602,42.6602,42.6429,42.6516,10800.0
2014-07-14 15:55:00,49.29,49.34,49.27,49.33,23000.0,42.6602,42.7035,42.6429,42.6949,23000.0
2014-07-15 09:30:00,49.22,49.5,49.22,49.48,11100.0,42.5997,42.842,42.5997,42.8247,11100.0
2014-07-15 09:35:00,49.49,49.5,49.29,49.29,3800.0,42.8333,42.842,42.6602,42.6602,3800.0
2014-07-15 09:40:00,49.43,49.43,49.29,49.36,10400.0,42.7814,42.7814,42.6602,42.7208,10400.0
2014-07-15 09:45:00,49.44,49.45,49.39,49.39,2800.0,42.7901,42.7987,42.7468,42.7468,2800.0
2014-07-15 09:50:00,49.44,49.45,49.4,49.41,4100.0,42.7901,42.7987,42.7554,42.7641,4100.0
2014-07-15 09:55:00,49.42,49.49,49.42,49.46,6700.0,42.7728,42.8333,42.7728,42.8074,6700.0
2014-07-15 10:00:00,49.49,49.5,49.41,49.42,28100.0,42.8333,42.842,42.7641,42.7728,28100.0
2014-07-15 10:05:00,49.49,49.55,49.47,49.52,2300.0,42.8333,42.8853,42.816,42.8593,2300.0
2014-07-15 10:10:00,49.52,49.52,49.37,49.37,13600.0,42.8593,42.8593,42.7295,42.7295,13600.0
2014-07-15 10:15:00,49.37,49.48,49.36,49.48,1800.0,42.7295,42.8247,42.7208,42.8247,1800.0
2014-07-15 10:20:00,49.48,49.48,49.4,49.4,2900.0,42.8247,42.8247,42.7554,42.7554,2900.0
2014-07-15 10:25:00,49.4,49.45,49.38,49.39,4100.0,42.7554,42.7987,42.7381,42.7468,4100.0
2014-07-15 10:30:00,49.41,49.5,49.39,49.5,6200.0,42.7641,42.842,42.7468,42.842,6200.0
2014-07-15 10:35:00,49.49,49.49,49.33,49.33,6300.0,42.8333,42.8333,42.6949,42.6949,6300.0
2014-07-15 10:40:00,49.31,49.31,49.25,49.28,2500.0,42.6776,42.6776,42.6256,42.6516,2500.0
2014-07-15 10:45:00,49.28,49.29,49.17,49.18,4400.0,42.6516,42.6602,42.5564,42.565,4400.0
2014-07-15 10:50:00,49.22,49.32,49.22,49.3,2000.0,42.5997,42.6862,42.5997,42.6689,2000.0
2014-07-15 10:55:00,49.34,49.4,49.34,49.34,3600.0,42.7035,42.7554,42.7035,42.7035,3600.0
2014-07-15 11:00:00,49.32,49.32,49.24,49.24,1700.0,42.6862,42.6862,42.617,42.617,1700.0
2014-07-15 11:05:00,49.24,49.31,49.24,49.31,2500.0,42.617,42.6776,42.617,42.6776,2500.0
2014-07-15 11:10:00,49.32,49.35,49.32,49.34,600.0,42.6862,42.7122,42.6862,42.7035,600.0
2014-07-15 11:15:00,49.36,49.37,49.31,49.31,1200.0,42.7208,42.7295,42.6776,42.6776,1200.0
2014-07-15 11:20:00,49.35,49.41,49.35,49.4,3100.0,42.7122,42.7641,42.7122,42.7554,3100.0
2014-07-15 11:25:00,49.35,49.42,49.35,49.38,4800.0,42.7122,42.7728,42.7122,42.7381,4800.0
2014-07-15 11:30:00,49.35,49.4,49.35,49.37,3200.0,42.7122,42.7554,42.7122,42.7295,3200.0
2014-07-15 11:35:00,49.34,49.34,49.32,49.33,1200.0,42.7035,42.7035,42.6862,42.6949,1200.0
2014-07-15 11:40:00,49.4,49.4,49.36,49.39,1300.0,42.7554,42.7554,42.7208,42.7468,1300.0
2014-07-15 11:45:00,49.4,49.4,49.31,49.31,1300.0,42.7554,42.7554,42.6776,42.6776,1300.0
2014-07-15 11:50:00,49.38,49.4,49.34,49.34,1600.0,42.7381,42.7554,42.7035,42.7035,1600.0
2014-07-15 11:55:00,49.33,49.34,49.23,49.23,9600.0,42.6949,42.7035,42.6083,42.6083,9600.0
2014-07-15 12:00:00,49.25,49.28,49.21,49.21,4300.0,42.6256,42.6516,42.591,42.591,4300.0
2014-07-15 12:05:00,49.21,49.27,49.19,49.19,4600.0,42.591,42.6429,42.5737,42.5737,4600.0
2014-07-15 12:10:00,49.21,49.21,49.17,49.17,2400.0,42.591,42.591,42.5564,42.5564,2400.0
2014-07-15 12:15:00,49.16,49.18,49.15,49.17,3300.0,42.5477,42.565,42.5391,42.5564,3300.0
2014-07-15 12:20:00,49.16,49.16,49.13,49.14,1400.0,42.5477,42.5477,42.5218,42.5304,1400.0
2014-07-15 12:25:00,49.15,49.22,49.15,49.21,3200.0,42.5391,42.5997,42.5391,42.591,3200.0
2014-07-15 12:30:00,49.2,49.2,49.18,49.18,200.0,42.5823,42.5823,42.565,42.565,200.0
2014-07-15 12:35:00,49.19,49.24,49.19,49.24,1600.0,42.5737,42.617,42.5737,42.617,1600.0
2014-07-15 12:40:00,49.3,49.3,49.25,49.25,1000.0,42.6689,42.6689,42.6256,42.6256,1000.0
2014-07-15 12:45:00,49.23,49.23,49.23,49.23,100.0,42.6083,42.6083,42.6083,42.6083,100.0
2014-07-15 12:50:00,49.25,49.25,49.21,49.21,900.0,42.6256,42.6256,42.591,42.591,900.0
2014-07-15 12:55:00,49.23,49.23,49.2,49.2,1300.0,42.6083,42.6083,42.5823,42.5823,1300.0
2014-07-15 13:00:00,49.2,49.24,49.19,49.19,2200.0,42.5823,42.617,42.5737,42.5737,2200.0
2014-07-15 13:05:00,49.2,49.22,49.18,49.21,2700.0,42.5823,42.5997,42.565,42.591,2700.0
2014-07-15 13:10:00,49.21,49.21,49.17,49.19,5200.0,42.591,42.591,42.5564,42.5737,5200.0
2014-07-15 13:15:00,49.2,49.29,49.2,49.29,3900.0,42.5823,42.6602,42.5823,42.6602,3900.0
2014-07-15 13:20:00,49.28,49.28,49.23,49.23,1100.0,42.6516,42.6516,42.6083,42.6083,1100.0
2014-07-15 13:25:00,49.24,49.25,49.24,49.24,1600.0,42.617,42.6256,42.617,42.617,1600.0
2014-07-15 13:30:00,49.26,49.27,49.22,49.22,4200.0,42.6343,42.6429,42.5997,42.5997,4200.0
2014-07-15 13:35:00,49.21,49.27,49.17,49.25,4100.0,42.591,42.6429,42.5564,42.6256,4100.0
2014-07-15 13:40:00,49.21,49.22,49.21,49.22,400.0,42.591,42.5997,42.591,42.5997,400.0
2014-07-15 13:45:00,49.23,49.27,49.18,49.23,3900.0,42.6083,42.6429,42.565,42.6083,3900.0
2014-07-15 13:50:00,49.2,49.2,49.2,49.2,400.0,42.5823,42.5823,42.5823,42.5823,400.0
2014-07-15 13:55:00,49.18,49.24,49.18,49.22,2100.0,42.565,42.617,42.565,42.5997,2100.0
2014-07-15 14:00:00,49.21,49.23,49.21,49.21,400.0,42.591,42.6083,42.591,42.591,400.0
2014-07-15 14:05:00,49.21,49.25,49.21,49.23,2000.0,42.591,42.6256,42.591,42.6083,2000.0
2014-07-15 14:10:00,49.24,49.27,49.24,49.24,2200.0,42.617,42.6429,42.617,42.617,2200.0
2014-07-15 14:15:00,49.22,49.27,49.21,49.26,6000.0,42.5997,42.6429,42.591,42.6343,6000.0
2014-07-15 14:20:00,49.24,49.26,49.22,49.25,3800.0,42.617,42.6343,42.5997,42.6256,3800.0
2014-07-15 14:25:00,49.25,49.27,49.24,49.27,2000.0,42.6256,42.6429,42.617,42.6429,2000.0
2014-07-15 14:30:00,49.27,49.27,49.26,49.26,1600.0,42.6429,42.6429,42.6343,42.6343,1600.0
2014-07-15 14:35:00,49.25,49.3,49.25,49.27,2500.0,42.6256,42.6689,42.6256,42.6429,2500.0
2014-07-15 14:40:00,49.27,49.3,49.27,49.3,2000.0,42.6429,42.6689,42.6429,42.6689,2000.0
2014-07-15 14:45:00,49.3,49.31,49.29,49.29,3900.0,42.6689,42.6776,42.6602,42.6602,3900.0
2014-07-15 14:50:00,49.28,49.3,49.28,49.28,3300.0,42.6516,42.6689,42.6516,42.6516,3300.0
2014-07-15 14:55:00,49.3,49.33,49.29,49.33,3600.0,42.6689,42.6949,42.6602,42.6949,3600.0
2014-07-15 15:00:00,49.33,49.33,49.27,49.29,5000.0,42.6949,42.6949,42.6429,42.6602,5000.0
2014-07-15 15:05:00,49.28,49.28,49.24,49.24,3400.0,42.6516,42.6516,42.617,42.617,3400.0
2014-07-15 15:10:00,49.23,49.25,49.22,49.25,6300.0,42.6083,42.6256,42.5997,42.6256,6300.0
2014-07-15 15:15:00,49.24,49.24,49.18,49.2,5600.0,42.617,42.617,42.565,42.5823,5600.0
2014-07-15 15:20:00,49.21,49.21,49.18,49.18,2900.0,42.591,42.591,42.565,42.565,2900.0
2014-07-15 15:25:00,49.18,49.23,49.17,49.23,5400.0,42.565,42.6083,42.5564,42.6083,5400.0
2014-07-15 15:30:00,49.23,49.23,49.19,49.2,7300.0,42.6083,42.6083,42.5737,42.5823,7300.0
2014-07-15 15:35:00,49.19,49.21,49.19,49.21,7000.0,42.5737,42.591,42.5737,42.591,7000.0
2014-07-15 15:40:00,49.21,49.22,49.2,49.2,11000.0,42.591,42.5997,42.5823,42.5823,11000.0
2014-07-15 15:45:00,49.2,49.22,49.2,49.22,3900.0,42.5823,42.5997,42.5823,42.5997,3900.0
2014-07-15 15:50:00,49.22,49.22,49.13,49.15,33100.0,42.5997,42.5997,42.5218,42.5391,33100.0
2014-07-15 15:55:00,49.15,49.17,49.14,49.14,68500.0,42.5391,42.5564,42.5304,42.5304,68500.0
2014-07-16 09:30:00,49.27,49.39,49.14,49.26,6800.0,42.6429,42.7468,42.5304,42.6343,6800.0
2014-07-16 09:35:00,49.27,49.34,49.15,49.31,6800.0,42.6429,42.7035,42.5391,42.6776,6800.0
2014-07-16 09:40:00,49.24,49.24,49.24,49.24,200.0,42.617,42.617,42.617,42.617,200.0
2014-07-16 09:45:00,49.22,49.26,49.01,49.09,19600.0,42.5997,42.6343,42.4179,42.4871,19600.0
2014-07-16 09:50:00,49.0,49.03,48.77,48.83,37900.0,42.4092,42.4352,42.2102,42.2621,37900.0
2014-07-16 09:55:00,48.86,48.98,48.82,48.98,5800.0,42.2881,42.3919,42.2535,42.3919,5800.0
2014-07-16 10:00:00,49.0,49.09,49.0,49.05,3600.0,42.4092,42.4871,42.4092,42.4525,3600.0
2014-07-16 10:05:00,49.07,49.1,48.99,49.0,8700.0,42.4698,42.4958,42.4006,42.4092,8700.0
2014-07-16 10:10:00,49.05,49.06,49.01,49.02,1400.0,42.4525,42.4612,42.4179,42.4266,1400.0
2014-07-16 10:15:00,49.0,49.0,48.87,48.88,6100.0,42.4092,42.4092,42.2967,42.3054,6100.0
2014-07-16 10:20:00,48.9,48.99,48.9,48.9,6400.0,42.3227,42.4006,42.3227,42.3227,6400.0
2014-07-16 10:25:00,48.91,48.94,48.86,48.94,6000.0,42.3314,42.3573,42.2881,42.3573,6000.0
2014-07-16 10:30:00,48.93,49.0,48.88,48.88,5700.0,42.3487,42.4092,42.3054,42.3054,5700.0
2014-07-16 10:35:00,48.93,48.95,48.9,48.95,4500.0,42.3487,42.366,42.3227,42.366,4500.0
2014-07-16 10:40:00,48.94,48.94,48.85,48.85,4700.0,42.3573,42.3573,42.2794,42.2794,4700.0
2014-07-16 10:45:00,48.85,48.87,48.79,48.83,6100.0,42.2794,42.2967,42.2275,42.2621,6100.0
2014-07-16 10:50:00,48.81,48.86,48.78,48.86,5800.0,42.2448,42.2881,42.2188,42.2881,5800.0
2014-07-16 10:55:00,48.87,48.89,48.82,48.82,3800.0,42.2967,42.314,42.2535,42.2535,3800.0
2014-07-16 11:00:00,48.8,48.88,48.8,48.88,1600.0,42.2362,42.3054,42.2362,42.3054,1600.0
2014-07-16 11:05:00,48.87,48.96,48.86,48.92,3300.0,42.2967,42.3746,42.2881,42.34,3300.0
2014-07-16 11:10:00,48.93,48.96,48.91,48.96,1300.0,42.3487,42.3746,42.3314,42.3746,1300.0
2014-07-16 11:15:00,48.95,48.95,48.86,48.87,3800.0,42.366,42.366,42.2881,42.2967,3800.0
2014-07-16 11:20:00,48.84,48.86,48.78,48.79,11400.0,42.2708,42.2881,42.2188,42.2275,11400.0
2014-07-16 11:25:00,48.79,48.79,48.66,48.7,33300.0,42.2275,42.2275,42.115,42.1496,33300.0
2014-07-16 11:30:00,48.69,48.7,48.62,48.62,9900.0,42.1409,42.1496,42.0804,42.0804,9900.0
2014-07-16 11:35:00,48.63,48.69,48.63,48.65,5100.0,42.089,42.1409,42.089,42.1063,5100.0
2014-07-16 11:40:00,48.63,48.68,48.63,48.68,6100.0,42.089,42.1323,42.089,42.1323,6100.0
2014-07-16 11:45:00,48.7,48.76,48.7,48.7,6400.0,42.1496,42.2015,42.1496,42.1496,6400.0
2014-07-16 11:50:00,48.7,48.71,48.68,48.68,4900.0,42.1496,42.1583,42.1323,42.1323,4900.0
2014-07-16 11:55:00,48.68,48.7,48.64,48.7,5500.0,42.1323,42.1496,42.0977,42.1496,5500.0
2014-07-16 12:00:00,48.7,48.71,48.66,48.67,6400.0,42.1496,42.1583,42.115,42.1236,6400.0
2014-07-16 12:05:00,48.71,48.75,48.69,48.75,3800.0,42.1583,42.1929,42.1409,42.1929,3800.0
2014-07-16 12:10:00,48.75,48.78,48.73,48.77,9600.0,42.1929,42.2188,42.1756,42.2102,9600.0
2014-07-16 12:15:00,48.77,48.77,48.73,48.74,10400.0,42.2102,42.2102,42.1756,42.1842,10400.0
2014-07-16 12:20:00,48.74,48.78,48.72,48.75,13000.0,42.1842,42.2188,42.1669,42.1929,13000.0
2014-07-16 12:25:00,48.73,48.8,48.73,48.8,4400.0,42.1756,42.2362,42.1756,42.2362,4400.0
2014-07-16 12:30:00,48.8,48.83,48.78,48.82,13800.0,42.2362,42.2621,42.2188,42.2535,13800.0
2014-07-16 12:35:00,48.82,48.82,48.72,48.79,16700.0,42.2535,42.2535,42.1669,42.2275,16700.0
2014-07-16 12:40:00,48.79,48.79,48.68,48.71,9700.0,42.2275,42.2275,42.1323,42.1583,9700.0
2014-07-16 12:45:00,48.71,48.72,48.68,48.69,6300.0,42.1583,42.1669,42.1323,42.1409,6300.0
2014-07-16 12:50:00,48.69,48.74,48.66,48.74,5900.0,42.1409,42.1842,42.115,42.1842,5900.0
2014-07-16 12:55:00,48.74,48.77,48.72,48.77,5900.0,42.1842,42.2102,42.1669,42.2102,5900.0
2014-07-16 13:00:00,48.77,48.79,48.7,48.73,7400.0,42.2102,42.2275,42.1496,42.1756,7400.0
2014-07-16 13:05:00,48.72,48.76,48.72,48.74,4400.0,42.1669,42.2015,42.1669,42.1842,4400.0
2014-07-16 13:10:00,48.73,48.78,48.72,48.78,4800.0,42.1756,42.2188,42.1669,42.2188,4800.0
2014-07-16 13:15:00,48.79,48.8,48.77,48.78,4600.0,42.2275,42.2362,42.2102,42.2188,4600.0
2014-07-16 13:20:00,48.79,48.79,48.73,48.75,38100.0,42.2275,42.2275,42.1756,42.1929,38100.0
2014-07-16 13:25:00,48.77,48.78,48.73,48.76,3900.0,42.2102,42.2188,42.1756,42.2015,3900.0
2014-07-16 13:30:00,48.78,48.8,48.74,48.74,4700.0,42.2188,42.2362,42.1842,42.1842,4700.0
2014-07-16 13:35:00,48.74,48.75,48.71,48.74,4100.0,42.1842,42.1929,42.1583,42.1842,4100.0
2014-07-16 13:40:00,48.74,48.75,48.67,48.69,7400.0,42.1842,42.1929,42.1236,42.1409,7400.0
2014-07-16 13:45:00,48.68,48.72,48.68,48.72,3000.0,42.1323,42.1669,42.1323,42.1669,3000.0
2014-07-16 13:50:00,48.73,48.75,48.69,48.75,4500.0,42.1756,42.1929,42.1409,42.1929,4500.0
2014-07-16 13:55:00,48.75,48.77,48.72,48.77,8200.0,42.1929,42.2102,42.1669,42.2102,8200.0
2014-07-16 14:00:00,48.77,48.8,48.7,48.71,22700.0,42.2102,42.2362,42.1496,42.1583,22700.0
2014-07-16 14:05:00,48.73,48.75,48.7,48.71,4600.0,42.1756,42.1929,42.1496,42.1583,4600.0
2014-07-16 14:10:00,48.74,48.8,48.73,48.8,12200.0,42.1842,42.2362,42.1756,42.2362,12200.0
2014-07-16 14:15:00,48.79,48.8,48.72,48.74,38500.0,42.2275,42.2362,42.1669,42.1842,38500.0
2014-07-16 14:20:00,48.73,48.76,48.7,48.72,9300.0,42.1756,42.2015,42.1496,42.1669,9300.0
2014-07-16 14:25:00,48.73,48.73,48.7,48.71,6100.0,42.1756,42.1756,42.1496,42.1583,6100.0
2014-07-16 14:30:00,48.71,48.74,48.7,48.7,8200.0,42.1583,42.1842,42.1496,42.1496,8200.0
2014-07-16 14:35:00,48.7,48.7,48.6,48.64,5800.0,42.1496,42.1496,42.0631,42.0977,5800.0
2014-07-16 14:40:00,48.65,48.67,48.63,48.66,5600.0,42.1063,42.1236,42.089,42.115,5600.0
2014-07-16 14:45:00,48.68,48.73,48.68,48.73,11900.0,42.1323,42.1756,42.1323,42.1756,11900.0
2014-07-16 14:50:00,48.73,48.73,48.61,48.69,35200.0,42.1756,42.1756,42.0717,42.1409,35200.0
2014-07-16 14:55:00,48.69,48.69,48.62,48.62,32100.0,42.1409,42.1409,42.0804,42.0804,32100.0
2014-07-16 15:00:00,48.63,48.66,48.55,48.6,16700.0,42.089,42.115,42.0198,42.0631,16700.0
2014-07-16 15:05:00,48.59,48.66,48.59,48.64,16600.0,42.0544,42.115,42.0544,42.0977,16600.0
2014-07-16 15:10:00,48.64,48.66,48.58,48.64,26100.0,42.0977,42.115,42.0457,42.0977,26100.0
2014-07-16 15:15:00,48.65,48.7,48.63,48.67,26100.0,42.1063,42.1496,42.089,42.1236,26100.0
2014-07-16 15:20:00,48.67,48.72,48.67,48.7,13200.0,42.1236,42.1669,42.1236,42.1496,13200.0
2014-07-16 15:25:00,48.7,48.75,48.68,48.68,26300.0,42.1496,42.1929,42.1323,42.1323,26300.0
2014-07-16 15:30:00,48.68,48.71,48.66,48.68,11500.0,42.1323,42.1583,42.115,42.1323,11500.0
2014-07-16 15:35:00,48.68,48.7,48.67,48.7,18700.0,42.1323,42.1496,42.1236,42.1496,18700.0
2014-07-16 15:40:00,48.7,48.7,48.65,48.67,34200.0,42.1496,42.1496,42.1063,42.1236,34200.0
2014-07-16 15:45:00,48.68,48.7,48.65,48.69,23100.0,42.1323,42.1496,42.1063,42.1409,23100.0
2014-07-16 15:50:00,48.69,48.74,48.69,48.74,32700.0,42.1409,42.1842,42.1409,42.1842,32700.0
2014-07-16 15:55:00,48.73,48.73,48.68,48.71,51600.0,42.1756,42.1756,42.1323,42.1583,51600.0
2014-07-17 09:30:00,48.86,49.16,48.86,49.11,46000.0,42.2881,42.5477,42.2881,42.5045,46000.0
2014-07-17 09:35:00,49.11,49.11,48.91,49.11,28300.0,42.5045,42.5045,42.3314,42.5045,28300.0
2014-07-17 09:40:00,49.1,49.1,49.02,49.09,8800.0,42.4958,42.4958,42.4266,42.4871,8800.0
2014-07-17 09:45:00,49.05,49.08,48.97,49.02,9100.0,42.4525,42.4785,42.3833,42.4266,9100.0
2014-07-17 09:50:00,49.02,49.03,48.97,49.01,9900.0,42.4266,42.4352,42.3833,42.4179,9900.0
2014-07-17 09:55:00,49.03,49.04,48.98,49.0,9200.0,42.4352,42.4439,42.3919,42.4092,9200.0
2014-07-17 10:00:00,49.01,49.01,48.91,48.95,25800.0,42.4179,42.4179,42.3314,42.366,25800.0
2014-07-17 10:05:00,48.93,48.95,48.86,48.95,7600.0,42.3487,42.366,42.2881,42.366,7600.0
2014-07-17 10:10:00,48.91,49.01,48.91,49.01,2600.0,42.3314,42.4179,42.3314,42.4179,2600.0
2014-07-17 10:15:00,49.03,49.09,49.0,49.01,6500.0,42.4352,42.4871,42.4092,42.4179,6500.0
2014-07-17 10:20:00,49.04,49.13,49.03,49.06,16300.0,42.4439,42.5218,42.4352,42.4612,16300.0
2014-07-17 10:25:00,49.05,49.06,48.97,49.04,35800.0,42.4525,42.4612,42.3833,42.4439,35800.0
2014-07-17 10:30:00,49.05,49.06,49.01,49.03,4700.0,42.4525,42.4612,42.4179,42.4352,4700.0
2014-07-17 10:35:00,49.04,49.05,49.02,49.03,3900.0,42.4439,42.4525,42.4266,42.4352,3900.0
2014-07-17 10:40:00,49.03,49.05,49.01,49.01,10000.0,42.4352,42.4525,42.4179,42.4179,10000.0
2014-07-17 10:45:00,49.03,49.04,48.98,48.99,3900.0,42.4352,42.4439,42.3919,42.4006,3900.0
2014-07-17 10:50:00,49.0,49.03,48.98,48.98,2100.0,42.4092,42.4352,42.3919,42.3919,2100.0
2014-07-17 10:55:00,48.98,49.02,48.97,49.02,1800.0,42.3919,42.4266,42.3833,42.4266,1800.0
2014-07-17 11:00:00,48.99,49.07,48.98,49.03,3800.0,42.4006,42.4698,42.3919,42.4352,3800.0
2014-07-17 11:05:00,49.03,49.08,49.03,49.03,2000.0,42.4352,42.4785,42.4352,42.4352,2000.0
2014-07-17 11:10:00,49.02,49.04,48.98,48.98,2300.0,42.4266,42.4439,42.3919,42.3919,2300.0
2014-07-17 11:15:00,48.97,49.01,48.96,48.98,7100.0,42.3833,42.4179,42.3746,42.3919,7100.0
2014-07-17 11:20:00,48.96,48.97,48.94,48.96,4200.0,42.3746,42.3833,42.3573,42.3746,4200.0
2014-07-17 11:25:00,48.94,48.96,48.92,48.93,10200.0,42.3573,42.3746,42.34,42.3487,10200.0
2014-07-17 11:30:00,48.92,48.94,48.91,48.94,14500.0,42.34,42.3573,42.3314,42.3573,14500.0
2014-07-17 11:35:00,48.97,49.01,48.97,49.01,8300.0,42.3833,42.4179,42.3833,42.4179,8300.0
2014-07-17 11:40:00,49.02,49.02,48.95,48.98,81000.0,42.4266,42.4266,42.366,42.3919,81000.0
2014-07-17 11:45:00,48.96,49.03,48.96,49.0,14900.0,42.3746,42.4352,42.3746,42.4092,14900.0
2014-07-17 11:50:00,49.02,49.03,49.0,49.0,4100.0,42.4266,42.4352,42.4092,42.4092,4100.0
2014-07-17 11:55:00,49.0,49.02,48.97,48.99,4500.0,42.4092,42.4266,42.3833,42.4006,4500.0
2014-07-17 12:00:00,48.98,48.98,48.92,48.95,11300.0,42.3919,42.3919,42.34,42.366,11300.0
2014-07-17 12:05:00,48.94,48.99,48.91,48.96,5500.0,42.3573,42.4006,42.3314,42.3746,5500.0
2014-07-17 12:10:00,48.96,48.98,48.94,48.96,2400.0,42.3746,42.3919,42.3573,42.3746,2400.0
2014-07-17 12:15:00,48.97,48.98,48.95,48.96,2300.0,42.3833,42.3919,42.366,42.3746,2300.0
2014-07-17 12:20:00,48.95,48.96,48.93,48.95,900.0,42.366,42.3746,42.3487,42.366,900.0
2014-07-17 12:25:00,48.93,48.99,48.93,48.99,3000.0,42.3487,42.4006,42.3487,42.4006,3000.0
2014-07-17 12:30:00,49.01,49.01,48.96,48.96,2400.0,42.4179,42.4179,42.3746,42.3746,2400.0
2014-07-17 12:35:00,48.99,49.03,48.98,49.01,10500.0,42.4006,42.4352,42.3919,42.4179,10500.0
2014-07-17 12:40:00,49.02,49.02,49.0,49.0,1200.0,42.4266,42.4266,42.4092,42.4092,1200.0
2014-07-17 12:45:00,48.99,49.01,48.97,48.97,1600.0,42.4006,42.4179,42.3833,42.3833,1600.0
2014-07-17 12:50:00,48.96,48.97,48.93,48.97,1400.0,42.3746,42.3833,42.3487,42.3833,1400.0
2014-07-17 12:55:00,48.95,49.01,48.95,49.01,1500.0,42.366,42.4179,42.366,42.4179,1500.0
2014-07-17 13:00:00,49.01,49.04,49.01,49.01,1700.0,42.4179,42.4439,42.4179,42.4179,1700.0
2014-07-17 13:05:00,49.04,49.12,49.04,49.12,5100.0,42.4439,42.5131,42.4439,42.5131,5100.0
2014-07-17 13:10:00,49.13,49.15,49.05,49.09,14900.0,42.5218,42.5391,42.4525,42.4871,14900.0
2014-07-17 13:15:00,49.09,49.1,49.09,49.09,3700.0,42.4871,42.4958,42.4871,42.4871,3700.0
2014-07-17 13:20:00,49.07,49.07,49.01,49.01,1400.0,42.4698,42.4698,42.4179,42.4179,1400.0
2014-07-17 13:25:00,49.03,49.04,49.02,49.03,4200.0,42.4352,42.4439,42.4266,42.4352,4200.0
2014-07-17 13:30:00,49.03,49.05,49.0,49.01,2400.0,42.4352,42.4525,42.4092,42.4179,2400.0
2014-07-17 13:35:00,49.02,49.02,48.98,48.98,1000.0,42.4266,42.4266,42.3919,42.3919,1000.0
2014-07-17 13:40:00,48.96,48.96,48.92,48.93,2200.0,42.3746,42.3746,42.34,42.3487,2200.0
2014-07-17 13:45:00,48.94,48.96,48.93,48.95,2800.0,42.3573,42.3746,42.3487,42.366,2800.0
2014-07-17 13:50:00,48.96,48.96,48.96,48.96,200.0,42.3746,42.3746,42.3746,42.3746,200.0
2014-07-17 13:55:00,48.96,48.96,48.89,48.9,4400.0,42.3746,42.3746,42.314,42.3227,4400.0
2014-07-17 14:00:00,48.91,48.93,48.88,48.88,5700.0,42.3314,42.3487,42.3054,42.3054,5700.0
2014-07-17 14:05:00,48.87,48.87,48.85,48.86,2800.0,42.2967,42.2967,42.2794,42.2881,2800.0
2014-07-17 14:10:00,48.86,48.88,48.85,48.87,4900.0,42.2881,42.3054,42.2794,42.2967,4900.0
2014-07-17 14:15:00,48.87,48.88,48.83,48.83,7200.0,42.2967,42.3054,42.2621,42.2621,7200.0
2014-07-17 14:20:00,48.82,48.83,48.79,48.8,3200.0,42.2535,42.2621,42.2275,42.2362,3200.0
2014-07-17 14:25:00,48.8,48.8,48.75,48.75,3600.0,42.2362,42.2362,42.1929,42.1929,3600.0
2014-07-17 14:30:00,48.76,48.81,48.76,48.81,2600.0,42.2015,42.2448,42.2015,42.2448,2600.0
2014-07-17 14:35:00,48.8,48.82,48.77,48.82,2200.0,42.2362,42.2535,42.2102,42.2535,2200.0
2014-07-17 14:40:00,48.81,48.9,48.81,48.88,4200.0,42.2448,42.3227,42.2448,42.3054,4200.0
2014-07-17 14:45:00,48.88,48.89,48.86,48.88,6500.0,42.3054,42.314,42.2881,42.3054,6500.0
2014-07-17 14:50:00,48.88,48.88,48.86,48.86,5700.0,42.3054,42.3054,42.2881,42.2881,5700.0
2014-07-17 14:55:00,48.86,48.88,48.86,48.87,4800.0,42.2881,42.3054,42.2881,42.2967,4800.0
2014-07-17 15:00:00,48.86,48.86,48.82,48.82,5000.0,42.2881,42.2881,42.2535,42.2535,5000.0
2014-07-17 15:05:00,48.81,48.81,48.75,48.77,4200.0,42.2448,42.2448,42.1929,42.2102,4200.0
2014-07-17 15:10:00,48.76,48.79,48.74,48.76,5000.0,42.2015,42.2275,42.1842,42.2015,5000.0
2014-07-17 15:15:00,48.76,48.76,48.68,48.69,4400.0,42.2015,42.2015,42.1323,42.1409,4400.0
2014-07-17 15:20:00,48.69,48.71,48.67,48.67,4800.0,42.1409,42.1583,42.1236,42.1236,4800.0
2014-07-17 15:25:00,48.66,48.68,48.65,48.65,6100.0,42.115,42.1323,42.1063,42.1063,6100.0
2014-07-17 15:30:00,48.65,48.68,48.61,48.64,10800.0,42.1063,42.1323,42.0717,42.0977,10800.0
2014-07-17 15:35:00,48.64,48.66,48.57,48.65,12800.0,42.0977,42.115,42.0371,42.1063,12800.0
2014-07-17 15:40:00,48.64,48.67,48.64,48.65,20100.0,42.0977,42.1236,42.0977,42.1063,20100.0
2014-07-17 15:45:00,48.64,48.65,48.59,48.65,18000.0,42.0977,42.1063,42.0544,42.1063,18000.0
2014-07-17 15:50:00,48.64,48.66,48.62,48.65,17500.0,42.0977,42.115,42.0804,42.1063,17500.0
2014-07-17 15:55:00,48.63,48.71,48.61,48.66,50100.0,42.089,42.1583,42.0717,42.115,50100.0
2014-07-18 09:30:00,48.98,49.01,48.69,48.87,11400.0,42.3919,42.4179,42.1409,42.2967,11400.0
2014-07-18 09:35:00,49.0,49.14,48.79,48.88,7300.0,42.4092,42.5304,42.2275,42.3054,7300.0
2014-07-18 09:40:00,48.9,48.91,48.86,48.86,1100.0,42.3227,42.3314,42.2881,42.2881,1100.0
2014-07-18 09:45:00,48.84,48.85,48.75,48.76,4800.0,42.2708,42.2794,42.1929,42.2015,4800.0
2014-07-18 09:50:00,48.74,49.03,48.72,49.03,6100.0,42.1842,42.4352,42.1669,42.4352,6100.0
2014-07-18 09:55:00,49.02,49.1,48.98,49.07,6500.0,42.4266,42.4958,42.3919,42.4698,6500.0
2014-07-18 10:00:00,49.04,49.05,48.86,48.93,20600.0,42.4439,42.4525,42.2881,42.3487,20600.0
2014-07-18 10:05:00,48.92,48.98,48.86,48.97,5400.0,42.34,42.3919,42.2881,42.3833,5400.0
2014-07-18 10:10:00,48.99,49.09,48.99,49.02,4900.0,42.4006,42.4871,42.4006,42.4266,4900.0
2014-07-18 10:15:00,49.04,49.15,49.04,49.12,3900.0,42.4439,42.5391,42.4439,42.5131,3900.0
2014-07-18 10:20:00,49.12,49.14,49.1,49.11,2600.0,42.5131,42.5304,42.4958,42.5045,2600.0
2014-07-18 10:25:00,49.09,49.11,49.01,49.02,5700.0,42.4871,42.5045,42.4179,42.4266,5700.0
2014-07-18 10:30:00,49.09,49.12,49.06,49.08,5400.0,42.4871,42.5131,42.4612,42.4785,5400.0
2014-07-18 10:35:00,49.06,49.1,49.06,49.1,2100.0,42.4612,42.4958,42.4612,42.4958,2100.0
2014-07-18 10:40:00,49.1,49.1,49.05,49.06,5100.0,42.4958,42.4958,42.4525,42.4612,5100.0
2014-07-18 10:45:00,49.06,49.11,49.05,49.07,6900.0,42.4612,42.5045,42.4525,42.4698,6900.0
2014-07-18 10:50:00,49.06,49.2,49.06,49.2,5600.0,42.4612,42.5823,42.4612,42.5823,5600.0
2014-07-18 10:55:00,49.19,49.29,49.19,49.27,8400.0,42.5737,42.6602,42.5737,42.6429,8400.0
2014-07-18 11:00:00,49.25,49.34,49.25,49.3,8000.0,42.6256,42.7035,42.6256,42.6689,8000.0
2014-07-18 11:05:00,49.3,49.3,49.2,49.2,5600.0,42.6689,42.6689,42.5823,42.5823,5600.0
2014-07-18 11:10:00,49.16,49.25,49.16,49.25,4400.0,42.5477,42.6256,42.5477,42.6256,4400.0
2014-07-18 11:15:00,49.25,49.25,49.21,49.23,2900.0,42.6256,42.6256,42.591,42.6083,2900.0
2014-07-18 11:20:00,49.23,49.3,49.23,49.28,4800.0,42.6083,42.6689,42.6083,42.6516,4800.0
2014-07-18 11:25:00,49.24,49.27,49.22,49.26,1900.0,42.617,42.6429,42.5997,42.6343,1900.0
2014-07-18 11:30:00,49.25,49.29,49.25,49.29,1200.0,42.6256,42.6602,42.6256,42.6602,1200.0
2014-07-18 11:35:00,49.3,49.41,49.3,49.41,3400.0,42.6689,42.7641,42.6689,42.7641,3400.0
2014-07-18 11:40:00,49.4,49.41,49.34,49.35,3600.0,42.7554,42.7641,42.7035,42.7122,3600.0
2014-07-18 11:45:00,49.36,49.4,49.36,49.4,5300.0,42.7208,42.7554,42.7208,42.7554,5300.0
2014-07-18 11:50:00,49.39,49.39,49.31,49.31,3300.0,42.7468,42.7468,42.6776,42.6776,3300.0
2014-07-18 11:55:00,49.31,49.37,49.31,49.37,1700.0,42.6776,42.7295,42.6776,42.7295,1700.0
2014-07-18 12:00:00,49.37,49.39,49.37,49.37,6500.0,42.7295,42.7468,42.7295,42.7295,6500.0
2014-07-18 12:05:00,49.37,49.41,49.37,49.41,1900.0,42.7295,42.7641,42.7295,42.7641,1900.0
2014-07-18 12:10:00,49.41,49.41,49.37,49.39,3000.0,42.7641,42.7641,42.7295,42.7468,3000.0
2014-07-18 12:15:00,49.4,49.4,49.37,49.4,2400.0,42.7554,42.7554,42.7295,42.7554,2400.0
2014-07-18 12:20:00,49.39,49.41,49.37,49.4,9100.0,42.7468,42.7641,42.7295,42.7554,9100.0
2014-07-18 12:25:00,49.39,49.4,49.38,49.4,1400.0,42.7468,42.7554,42.7381,42.7554,1400.0
2014-07-18 12:30:00,49.4,49.4,49.35,49.37,2800.0,42.7554,42.7554,42.7122,42.7295,2800.0
2014-07-18 12:35:00,49.37,49.38,49.36,49.38,4200.0,42.7295,42.7381,42.7208,42.7381,4200.0
2014-07-18 12:40:00,49.38,49.38,49.34,49.36,6600.0,42.7381,42.7381,42.7035,42.7208,6600.0
2014-07-18 12:45:00,49.37,49.37,49.35,49.36,1700.0,42.7295,42.7295,42.7122,42.7208,1700.0
2014-07-18 12:50:00,49.38,49.38,49.29,49.31,5600.0,42.7381,42.7381,42.6602,42.6776,5600.0
2014-07-18 12:55:00,49.31,49.34,49.3,49.31,2300.0,42.6776,42.7035,42.6689,42.6776,2300.0
2014-07-18 13:00:00,49.33,49.33,49.27,49.27,2700.0,42.6949,42.6949,42.6429,42.6429,2700.0
2014-07-18 13:05:00,49.26,49.27,49.24,49.24,2700.0,42.6343,42.6429,42.617,42.617,2700.0
2014-07-18 13:10:00,49.25,49.27,49.22,49.25,2300.0,42.6256,42.6429,42.5997,42.6256,2300.0
2014-07-18 13:15:00,49.23,49.27,49.22,49.27,2700.0,42.6083,42.6429,42.5997,42.6429,2700.0
2014-07-18 13:20:00,49.26,49.28,49.26,49.28,1300.0,42.6343,42.6516,42.6343,42.6516,1300.0
2014-07-18 13:25:00,49.3,49.3,49.26,49.26,2400.0,42.6689,42.6689,42.6343,42.6343,2400.0
2014-07-18 13:30:00,49.26,49.26,49.23,49.23,700.0,42.6343,42.6343,42.6083,42.6083,700.0
2014-07-18 13:35:00,49.21,49.26,49.21,49.23,4900.0,42.591,42.6343,42.591,42.6083,4900.0
2014-07-18 13:40:00,49.3,49.31,49.29,49.29,2300.0,42.6689,42.6776,42.6602,42.6602,2300.0
2014-07-18 13:45:00,49.28,49.33,49.28,49.32,4600.0,42.6516,42.6949,42.6516,42.6862,4600.0
2014-07-18 13:50:00,49.31,49.34,49.29,49.34,2300.0,42.6776,42.7035,42.6602,42.7035,2300.0
2014-07-18 13:55:00,49.35,49.37,49.35,49.36,2600.0,42.7122,42.7295,42.7122,42.7208,2600.0
2014-07-18 14:00:00,49.35,49.35,49.3,49.33,3700.0,42.7122,42.7122,42.6689,42.6949,3700.0
2014-07-18 14:05:00,49.33,49.35,49.32,49.33,3000.0,42.6949,42.7122,42.6862,42.6949,3000.0
2014-07-18 14:10:00,49.32,49.37,49.32,49.35,3700.0,42.6862,42.7295,42.6862,42.7122,3700.0
2014-07-18 14:15:00,49.35,49.36,49.25,49.29,2900.0,42.7122,42.7208,42.6256,42.6602,2900.0
2014-07-18 14:20:00,49.29,49.38,49.28,49.36,3300.0,42.6602,42.7381,42.6516,42.7208,3300.0
2014-07-18 14:25:00,49.36,49.38,49.36,49.36,2800.0,42.7208,42.7381,42.7208,42.7208,2800.0
2014-07-18 14:30:00,49.36,49.36,49.32,49.33,2400.0,42.7208,42.7208,42.6862,42.6949,2400.0
2014-07-18 14:35:00,49.33,49.33,49.27,49.27,2700.0,42.6949,42.6949,42.6429,42.6429,2700.0
2014-07-18 14:40:00,49.27,49.29,49.25,49.27,11800.0,42.6429,42.6602,42.6256,42.6429,11800.0
2014-07-18 14:45:00,49.28,49.3,49.28,49.29,3500.0,42.6516,42.6689,42.6516,42.6602,3500.0
2014-07-18 14:50:00,49.29,49.3,49.26,49.26,1900.0,42.6602,42.6689,42.6343,42.6343,1900.0
2014-07-18 14:55:00,49.27,49.29,49.2,49.2,4800.0,42.6429,42.6602,42.5823,42.5823,4800.0
2014-07-18 15:00:00,49.21,49.24,49.21,49.22,900.0,42.591,42.617,42.591,42.5997,900.0
2014-07-18 15:05:00,49.24,49.34,49.24,49.32,3000.0,42.617,42.7035,42.617,42.6862,3000.0
2014-07-18 15:10:00,49.34,49.38,49.34,49.37,3900.0,42.7035,42.7381,42.7035,42.7295,3900.0
2014-07-18 15:15:00,49.37,49.43,49.37,49.43,2800.0,42.7295,42.7814,42.7295,42.7814,2800.0
2014-07-18 15:20:00,49.43,49.45,49.41,49.43,4200.0,42.7814,42.7987,42.7641,42.7814,4200.0
2014-07-18 15:25:00,49.43,49.44,49.4,49.42,3900.0,42.7814,42.7901,42.7554,42.7728,3900.0
2014-07-18 15:30:00,49.43,49.47,49.43,49.44,9600.0,42.7814,42.816,42.7814,42.7901,9600.0
2014-07-18 15:35:00,49.44,49.5,49.43,49.48,11400.0,42.7901,42.842,42.7814,42.8247,11400.0
2014-07-18 15:40:00,49.5,49.5,49.46,49.49,8100.0,42.842,42.842,42.8074,42.8333,8100.0
2014-07-18 15:45:00,49.48,49.49,49.44,49.44,9300.0,42.8247,42.8333,42.7901,42.7901,9300.0
2014-07-18 15:50:00,49.44,49.47,49.42,49.44,19800.0,42.7901,42.816,42.7728,42.7901,19800.0
2014-07-18 15:55:00,49.44,49.45,49.42,49.43,33800.0,42.7901,42.7987,42.7728,42.7814,33800.0
2014-07-21 09:30:00,49.08,49.08,49.08,49.08,6200.0,42.4785,42.4785,42.4785,42.4785,6200.0
2014-07-21 09:35:00,48.99,49.02,48.84,48.84,4000.0,42.4006,42.4266,42.2708,42.2708,4000.0
2014-07-21 09:40:00,48.9,49.07,48.85,48.94,12300.0,42.3227,42.4698,42.2794,42.3573,12300.0
2014-07-21 09:45:00,48.93,49.07,48.93,49.03,2500.0,42.3487,42.4698,42.3487,42.4352,2500.0
2014-07-21 09:50:00,49.05,49.11,49.01,49.11,2100.0,42.4525,42.5045,42.4179,42.5045,2100.0
2014-07-21 09:55:00,49.1,49.15,49.09,49.15,2900.0,42.4958,42.5391,42.4871,42.5391,2900.0
2014-07-21 10:00:00,49.13,49.19,49.09,49.18,5200.0,42.5218,42.5737,42.4871,42.565,5200.0
2014-07-21 10:05:00,49.18,49.24,49.18,49.18,1700.0,42.565,42.617,42.565,42.565,1700.0
2014-07-21 10:10:00,49.16,49.22,49.13,49.2,1900.0,42.5477,42.5997,42.5218,42.5823,1900.0
2014-07-21 10:15:00,49.15,49.25,49.13,49.14,1800.0,42.5391,42.6256,42.5218,42.5304,1800.0
2014-07-21 10:20:00,49.13,49.22,49.13,49.16,1400.0,42.5218,42.5997,42.5218,42.5477,1400.0
2014-07-21 10:25:00,49.15,49.21,49.13,49.17,4300.0,42.5391,42.591,42.5218,42.5564,4300.0
2014-07-21 10:30:00,49.17,49.17,49.1,49.1,2100.0,42.5564,42.5564,42.4958,42.4958,2100.0
2014-07-21 10:35:00,49.1,49.1,48.99,49.01,3300.0,42.4958,42.4958,42.4006,42.4179,3300.0
2014-07-21 10:40:00,48.99,49.05,48.96,48.99,2200.0,42.4006,42.4525,42.3746,42.4006,2200.0
2014-07-21 10:45:00,48.98,49.0,48.97,49.0,4500.0,42.3919,42.4092,42.3833,42.4092,4500.0
2014-07-21 10:50:00,48.99,49.0,48.97,48.98,900.0,42.4006,42.4092,42.3833,42.3919,900.0
2014-07-21 10:55:00,49.0,49.03,49.0,49.01,2600.0,42.4092,42.4352,42.4092,42.4179,2600.0
2014-07-21 11:00:00,48.99,49.03,48.99,49.01,3000.0,42.4006,42.4352,42.4006,42.4179,3000.0
2014-07-21 11:05:00,49.06,49.09,49.01,49.06,11200.0,42.4612,42.4871,42.4179,42.4612,11200.0
2014-07-21 11:10:00,49.05,49.07,49.01,49.05,6600.0,42.4525,42.4698,42.4179,42.4525,6600.0
2014-07-21 11:15:00,49.05,49.07,49.02,49.05,1200.0,42.4525,42.4698,42.4266,42.4525,1200.0
2014-07-21 11:20:00,49.07,49.11,49.06,49.07,5500.0,42.4698,42.5045,42.4612,42.4698,5500.0
2014-07-21 11:25:00,49.07,49.09,49.06,49.06,2600.0,42.4698,42.4871,42.4612,42.4612,2600.0
2014-07-21 11:30:00,49.05,49.05,49.02,49.03,1400.0,42.4525,42.4525,42.4266,42.4352,1400.0
2014-07-21 11:35:00,49.03,49.08,49.03,49.05,700.0,42.4352,42.4785,42.4352,42.4525,700.0
2014-07-21 11:40:00,49.08,49.08,49.06,49.06,1200.0,42.4785,42.4785,42.4612,42.4612,1200.0
2014-07-21 11:45:00,49.03,49.03,48.86,48.86,77200.0,42.4352,42.4352,42.2881,42.2881,77200.0
2014-07-21 11:50:00,48.86,48.86,48.7,48.7,11000.0,42.2881,42.2881,42.1496,42.1496,11000.0
2014-07-21 11:55:00,48.7,48.8,48.67,48.8,3700.0,42.1496,42.2362,42.1236,42.2362,3700.0
2014-07-21 12:00:00,48.78,48.86,48.78,48.86,3100.0,42.2188,42.2881,42.2188,42.2881,3100.0
2014-07-21 12:05:00,48.84,48.88,48.82,48.84,1600.0,42.2708,42.3054,42.2535,42.2708,1600.0
2014-07-21 12:10:00,48.85,48.86,48.8,48.8,1100.0,42.2794,42.2881,42.2362,42.2362,1100.0
2014-07-21 12:15:00,48.8,48.8,48.76,48.76,1800.0,42.2362,42.2362,42.2015,42.2015,1800.0
2014-07-21 12:20:00,48.77,48.77,48.76,48.76,1300.0,42.2102,42.2102,42.2015,42.2015,1300.0
2014-07-21 12:25:00,48.76,48.79,48.76,48.76,1000.0,42.2015,42.2275,42.2015,42.2015,1000.0
2014-07-21 12:30:00,48.77,48.78,48.76,48.78,2000.0,42.2102,42.2188,42.2015,42.2188,2000.0
2014-07-21 12:35:00,48.78,48.8,48.78,48.8,800.0,42.2188,42.2362,42.2188,42.2362,800.0
2014-07-21 12:40:00,48.8,48.8,48.78,48.79,1000.0,42.2362,42.2362,42.2188,42.2275,1000.0
2014-07-21 12:45:00,48.79,48.79,48.77,48.78,1600.0,42.2275,42.2275,42.2102,42.2188,1600.0
2014-07-21 12:50:00,48.79,48.82,48.79,48.82,900.0,42.2275,42.2535,42.2275,42.2535,900.0
2014-07-21 12:55:00,48.85,48.85,48.8,48.81,1000.0,42.2794,42.2794,42.2362,42.2448,1000.0
2014-07-21 13:00:00,48.83,48.83,48.8,48.81,1100.0,42.2621,42.2621,42.2362,42.2448,1100.0
2014-07-21 13:05:00,48.79,48.82,48.78,48.78,1000.0,42.2275,42.2535,42.2188,42.2188,1000.0
2014-07-21 13:10:00,48.81,48.83,48.79,48.79,1600.0,42.2448,42.2621,42.2275,42.2275,1600.0
2014-07-21 13:15:00,48.8,48.81,48.79,48.81,1200.0,42.2362,42.2448,42.2275,42.2448,1200.0
2014-07-21 13:20:00,48.83,48.86,48.81,48.83,500.0,42.2621,42.2881,42.2448,42.2621,500.0
2014-07-21 13:25:00,48.83,48.94,48.83,48.94,3100.0,42.2621,42.3573,42.2621,42.3573,3100.0
2014-07-21 13:30:00,48.94,48.94,48.9,48.92,3000.0,42.3573,42.3573,42.3227,42.34,3000.0
2014-07-21 13:35:00,48.94,48.94,48.89,48.91,2300.0,42.3573,42.3573,42.314,42.3314,2300.0
2014-07-21 13:40:00,48.91,48.98,48.91,48.97,3100.0,42.3314,42.3919,42.3314,42.3833,3100.0
2014-07-21 13:45:00,48.98,48.98,48.95,48.98,2200.0,42.3919,42.3919,42.366,42.3919,2200.0
2014-07-21 13:50:00,48.96,48.96,48.93,48.94,1800.0,42.3746,42.3746,42.3487,42.3573,1800.0
2014-07-21 13:55:00,48.94,48.98,48.94,48.96,1400.0,42.3573,42.3919,42.3573,42.3746,1400.0
2014-07-21 14:00:00,48.99,48.99,48.96,48.96,2100.0,42.4006,42.4006,42.3746,42.3746,2100.0
2014-07-21 14:05:00,48.96,48.97,48.95,48.96,1100.0,42.3746,42.3833,42.366,42.3746,1100.0
2014-07-21 14:10:00,48.97,48.97,48.94,48.97,3700.0,42.3833,42.3833,42.3573,42.3833,3700.0
2014-07-21 14:15:00,48.97,48.97,48.91,48.91,2100.0,42.3833,42.3833,42.3314,42.3314,2100.0
2014-07-21 14:20:00,48.92,48.93,48.9,48.93,4400.0,42.34,42.3487,42.3227,42.3487,4400.0
2014-07-21 14:25:00,48.92,48.92,48.91,48.92,4100.0,42.34,42.34,42.3314,42.34,4100.0
2014-07-21 14:30:00,48.92,48.95,48.91,48.91,6000.0,42.34,42.366,42.3314,42.3314,6000.0
2014-07-21 14:35:00,48.91,48.95,48.91,48.95,4100.0,42.3314,42.366,42.3314,42.366,4100.0
2014-07-21 14:40:00,48.96,48.97,48.92,48.97,4200.0,42.3746,42.3833,42.34,42.3833,4200.0
2014-07-21 14:45:00,48.95,48.97,48.93,48.95,2900.0,42.366,42.3833,42.3487,42.366,2900.0
2014-07-21 14:50:00,48.94,48.98,48.94,48.98,3900.0,42.3573,42.3919,42.3573,42.3919,3900.0
2014-07-21 14:55:00,48.98,48.98,48.92,48.93,6000.0,42.3919,42.3919,42.34,42.3487,6000.0
2014-07-21 15:00:00,48.93,48.95,48.92,48.92,4400.0,42.3487,42.366,42.34,42.34,4400.0
2014-07-21 15:05:00,48.92,48.93,48.91,48.92,7300.0,42.34,42.3487,42.3314,42.34,7300.0
2014-07-21 15:10:00,48.93,49.0,48.91,49.0,11900.0,42.3487,42.4092,42.3314,42.4092,11900.0
2014-07-21 15:15:00,49.0,49.01,48.96,48.96,9600.0,42.4092,42.4179,42.3746,42.3746,9600.0
2014-07-21 15:20:00,48.97,49.01,48.96,49.0,6000.0,42.3833,42.4179,42.3746,42.4092,6000.0
2014-07-21 15:25:00,49.0,49.03,48.97,49.02,5400.0,42.4092,42.4352,42.3833,42.4266,5400.0
2014-07-21 15:30:00,49.01,49.02,48.96,49.02,8900.0,42.4179,42.4266,42.3746,42.4266,8900.0
2014-07-21 15:35:00,49.01,49.02,48.97,48.98,5000.0,42.4179,42.4266,42.3833,42.3919,5000.0
2014-07-21 15:40:00,49.0,49.0,48.96,48.96,8900.0,42.4092,42.4092,42.3746,42.3746,8900.0
2014-07-21 15:45:00,48.96,48.97,48.93,48.93,7800.0,42.3746,42.3833,42.3487,42.3487,7800.0
2014-07-21 15:50:00,48.92,48.96,48.92,48.96,10300.0,42.34,42.3746,42.34,42.3746,10300.0
2014-07-21 15:55:00,48.96,48.97,48.93,48.96,35800.0,42.3746,42.3833,42.3487,42.3746,35800.0
2014-07-22 09:30:00,49.48,49.48,49.31,49.46,11200.0,42.8247,42.8247,42.6776,42.8074,11200.0
2014-07-22 09:35:00,49.43,49.5,49.31,49.46,6100.0,42.7814,42.842,42.6776,42.8074,6100.0
2014-07-22 09:40:00,49.43,49.43,49.35,49.35,1800.0,42.7814,42.7814,42.7122,42.7122,1800.0
2014-07-22 09:45:00,49.4,49.54,49.33,49.43,7100.0,42.7554,42.8766,42.6949,42.7814,7100.0
2014-07-22 09:50:00,49.45,49.58,49.32,49.53,36600.0,42.7987,42.9112,42.6862,42.868,36600.0
2014-07-22 09:55:00,49.53,49.69,49.53,49.59,46000.0,42.868,43.0064,42.868,42.9199,46000.0
2014-07-22 10:00:00,49.6,49.68,49.6,49.63,5300.0,42.9285,42.9978,42.9285,42.9545,5300.0
2014-07-22 10:05:00,49.6,49.71,49.58,49.71,10300.0,42.9285,43.0238,42.9112,43.0238,10300.0
2014-07-22 10:10:00,49.64,49.71,49.59,49.59,2700.0,42.9632,43.0238,42.9199,42.9199,2700.0
2014-07-22 10:15:00,49.59,49.69,49.58,49.69,29800.0,42.9199,43.0064,42.9112,43.0064,29800.0
2014-07-22 10:20:00,49.66,49.69,49.6,49.63,7900.0,42.9805,43.0064,42.9285,42.9545,7900.0
2014-07-22 10:25:00,49.65,49.67,49.64,49.64,4900.0,42.9718,42.9891,42.9632,42.9632,4900.0
2014-07-22 10:30:00,49.61,49.68,49.61,49.64,3500.0,42.9372,42.9978,42.9372,42.9632,3500.0
2014-07-22 10:35:00,49.63,49.64,49.59,49.59,3300.0,42.9545,42.9632,42.9199,42.9199,3300.0
2014-07-22 10:40:00,49.59,49.65,49.58,49.65,5900.0,42.9199,42.9718,42.9112,42.9718,5900.0
2014-07-22 10:45:00,49.65,49.71,49.63,49.69,6900.0,42.9718,43.0238,42.9545,43.0064,6900.0
2014-07-22 10:50:00,49.7,49.75,49.7,49.73,900.0,43.0151,43.0584,43.0151,43.0411,900.0
2014-07-22 10:55:00,49.76,49.87,49.76,49.84,7800.0,43.067,43.1622,43.067,43.1363,7800.0
2014-07-22 11:00:00,49.84,49.84,49.78,49.81,5300.0,43.1363,43.1363,43.0843,43.1103,5300.0
2014-07-22 11:05:00,49.81,49.81,49.74,49.75,7000.0,43.1103,43.1103,43.0497,43.0584,7000.0
2014-07-22 11:10:00,49.72,49.72,49.68,49.69,6200.0,43.0324,43.0324,42.9978,43.0064,6200.0
2014-07-22 11:15:00,49.67,49.67,49.65,49.67,300.0,42.9891,42.9891,42.9718,42.9891,300.0
2014-07-22 11:20:00,49.69,49.71,49.65,49.65,3300.0,43.0064,43.0238,42.9718,42.9718,3300.0
2014-07-22 11:25:00,49.65,49.68,49.65,49.68,1000.0,42.9718,42.9978,42.9718,42.9978,1000.0
2014-07-22 11:30:00,49.64,49.68,49.64,49.68,1300.0,42.9632,42.9978,42.9632,42.9978,1300.0
2014-07-22 11:35:00,49.69,49.72,49.68,49.68,2400.0,43.0064,43.0324,42.9978,42.9978,2400.0
2014-07-22 11:40:00,49.69,49.73,49.66,49.73,2700.0,43.0064,43.0411,42.9805,43.0411,2700.0
2014-07-22 11:45:00,49.77,49.77,49.71,49.77,1000.0,43.0757,43.0757,43.0238,43.0757,1000.0
2014-07-22 11:50:00,49.77,49.77,49.75,49.75,1700.0,43.0757,43.0757,43.0584,43.0584,1700.0
2014-07-22 11:55:00,49.76,49.76,49.73,49.74,1500.0,43.067,43.067,43.0411,43.0497,1500.0
2014-07-22 12:00:00,49.75,49.76,49.72,49.73,2100.0,43.0584,43.067,43.0324,43.0411,2100.0
2014-07-22 12:05:00,49.74,49.76,49.74,49.74,1300.0,43.0497,43.067,43.0497,43.0497,1300.0
2014-07-22 12:10:00,49.74,49.74,49.71,49.71,800.0,43.0497,43.0497,43.0238,43.0238,800.0
2014-07-22 12:15:00,49.71,49.71,49.67,49.69,1900.0,43.0238,43.0238,42.9891,43.0064,1900.0
2014-07-22 12:20:00,49.68,49.7,49.66,49.66,600.0,42.9978,43.0151,42.9805,42.9805,600.0
2014-07-22 12:25:00,49.66,49.7,49.66,49.7,800.0,42.9805,43.0151,42.9805,43.0151,800.0
2014-07-22 12:30:00,49.72,49.73,49.72,49.73,1000.0,43.0324,43.0411,43.0324,43.0411,1000.0
2014-07-22 12:35:00,49.71,49.71,49.67,49.69,1700.0,43.0238,43.0238,42.9891,43.0064,1700.0
2014-07-22 12:40:00,49.69,49.7,49.66,49.66,1400.0,43.0064,43.0151,42.9805,42.9805,1400.0
2014-07-22 12:45:00,49.66,49.66,49.64,49.65,600.0,42.9805,42.9805,42.9632,42.9718,600.0
2014-07-22 12:50:00,49.67,49.69,49.66,49.69,1400.0,42.9891,43.0064,42.9805,43.0064,1400.0
2014-07-22 12:55:00,49.68,49.71,49.65,49.65,2400.0,42.9978,43.0238,42.9718,42.9718,2400.0
2014-07-22 13:00:00,49.64,49.64,49.63,49.63,600.0,42.9632,42.9632,42.9545,42.9545,600.0
2014-07-22 13:05:00,49.65,49.67,49.65,49.67,1200.0,42.9718,42.9891,42.9718,42.9891,1200.0
2014-07-22 13:10:00,49.68,49.68,49.64,49.67,1200.0,42.9978,42.9978,42.9632,42.9891,1200.0
2014-07-22 13:15:00,49.68,49.69,49.68,49.68,600.0,42.9978,43.0064,42.9978,42.9978,600.0
2014-07-22 13:20:00,49.68,49.68,49.66,49.66,500.0,42.9978,42.9978,42.9805,42.9805,500.0
2014-07-22 13:25:00,49.66,49.66,49.63,49.66,3900.0,42.9805,42.9805,42.9545,42.9805,3900.0
2014-07-22 13:30:00,49.66,49.66,49.65,49.65,200.0,42.9805,42.9805,42.9718,42.9718,200.0
2014-07-22 13:35:00,49.66,49.66,49.63,49.63,1300.0,42.9805,42.9805,42.9545,42.9545,1300.0
2014-07-22 13:40:00,49.63,49.64,49.61,49.64,4400.0,42.9545,42.9632,42.9372,42.9632,4400.0
2014-07-22 13:45:00,49.64,49.64,49.61,49.64,6100.0,42.9632,42.9632,42.9372,42.9632,6100.0
2014-07-22 13:50:00,49.64,49.66,49.64,49.65,700.0,42.9632,42.9805,42.9632,42.9718,700.0
2014-07-22 13:55:00,49.67,49.69,49.66,49.66,2200.0,42.9891,43.0064,42.9805,42.9805,2200.0
2014-07-22 14:00:00,49.64,49.66,49.63,49.64,1500.0,42.9632,42.9805,42.9545,42.9632,1500.0
2014-07-22 14:05:00,49.64,49.65,49.61,49.61,1500.0,42.9632,42.9718,42.9372,42.9372,1500.0
2014-07-22 14:10:00,49.62,49.63,49.58,49.61,4200.0,42.9459,42.9545,42.9112,42.9372,4200.0
2014-07-22 14:15:00,49.61,49.63,49.61,49.63,1100.0,42.9372,42.9545,42.9372,42.9545,1100.0
2014-07-22 14:20:00,49.62,49.62,49.62,49.62,500.0,42.9459,42.9459,42.9459,42.9459,500.0
2014-07-22 14:25:00,49.61,49.66,49.61,49.63,5800.0,42.9372,42.9805,42.9372,42.9545,5800.0
2014-07-22 14:30:00,49.62,49.62,49.6,49.6,1000.0,42.9459,42.9459,42.9285,42.9285,1000.0
2014-07-22 14:35:00,49.6,49.64,49.58,49.59,4000.0,42.9285,42.9632,42.9112,42.9199,4000.0
2014-07-22 14:40:00,49.59,49.6,49.56,49.57,8900.0,42.9199,42.9285,42.8939,42.9026,8900.0
2014-07-22 14:45:00,49.56,49.59,49.55,49.59,13300.0,42.8939,42.9199,42.8853,42.9199,13300.0
2014-07-22 14:50:00,49.59,49.6,49.57,49.6,5000.0,42.9199,42.9285,42.9026,42.9285,5000.0
2014-07-22 14:55:00,49.61,49.63,49.6,49.63,3000.0,42.9372,42.9545,42.9285,42.9545,3000.0
2014-07-22 15:00:00,49.63,49.63,49.58,49.6,3600.0,42.9545,42.9545,42.9112,42.9285,3600.0
2014-07-22 15:05:00,49.59,49.6,49.58,49.6,3800.0,42.9199,42.9285,42.9112,42.9285,3800.0
2014-07-22 15:10:00,49.61,49.61,49.6,49.61,6400.0,42.9372,42.9372,42.9285,42.9372,6400.0
2014-07-22 15:15:00,49.62,49.65,49.62,49.64,3800.0,42.9459,42.9718,42.9459,42.9632,3800.0
2014-07-22 15:20:00,49.64,49.64,49.61,49.62,4300.0,42.9632,42.9632,42.9372,42.9459,4300.0
2014-07-22 15:25:00,49.62,49.68,49.62,49.68,5000.0,42.9459,42.9978,42.9459,42.9978,5000.0
2014-07-22 15:30:00,49.67,49.69,49.66,49.68,5500.0,42.9891,43.0064,42.9805,42.9978,5500.0
2014-07-22 15:35:00,49.67,49.73,49.66,49.72,18200.0,42.9891,43.0411,42.9805,43.0324,18200.0
2014-07-22 15:40:00,49.73,49.77,49.73,49.75,19900.0,43.0411,43.0757,43.0411,43.0584,19900.0
2014-07-22 15:45:00,49.75,49.76,49.75,49.75,19800.0,43.0584,43.067,43.0584,43.0584,19800.0
2014-07-22 15:50:00,49.75,49.76,49.74,49.74,25500.0,43.0584,43.067,43.0497,43.0497,25500.0
2014-07-22 15:55:00,49.75,49.77,49.74,49.75,32300.0,43.0584,43.0757,43.0497,43.0584,32300.0
2014-07-23 09:30:00,49.76,49.94,49.55,49.55,9600.0,43.067,43.2228,42.8853,42.8853,9600.0
2014-07-23 09:35:00,49.61,49.81,49.61,49.81,1000.0,42.9372,43.1103,42.9372,43.1103,1000.0
2014-07-23 09:40:00,49.82,49.82,49.61,49.61,4900.0,43.119,43.119,42.9372,42.9372,4900.0
2014-07-23 09:45:00,49.61,49.65,49.57,49.58,4100.0,42.9372,42.9718,42.9026,42.9112,4100.0
2014-07-23 09:50:00,49.62,49.8,49.61,49.8,2000.0,42.9459,43.1016,42.9372,43.1016,2000.0
2014-07-23 09:55:00,49.75,49.78,49.69,49.69,8800.0,43.0584,43.0843,43.0064,43.0064,8800.0
2014-07-23 10:00:00,49.64,49.69,49.63,49.63,2000.0,42.9632,43.0064,42.9545,42.9545,2000.0
2014-07-23 10:05:00,49.64,49.74,49.61,49.65,6400.0,42.9632,43.0497,42.9372,42.9718,6400.0
2014-07-23 10:10:00,49.66,49.75,49.66,49.72,5700.0,42.9805,43.0584,42.9805,43.0324,5700.0
2014-07-23 10:15:00,49.72,49.73,49.68,49.68,1900.0,43.0324,43.0411,42.9978,42.9978,1900.0
2014-07-23 10:20:00,49.7,49.73,49.68,49.73,1100.0,43.0151,43.0411,42.9978,43.0411,1100.0
2014-07-23 10:25:00,49.71,49.73,49.7,49.71,2200.0,43.0238,43.0411,43.0151,43.0238,2200.0
2014-07-23 10:30:00,49.73,49.82,49.73,49.76,7700.0,43.0411,43.119,43.0411,43.067,7700.0
2014-07-23 10:35:00,49.77,49.84,49.76,49.84,2200.0,43.0757,43.1363,43.067,43.1363,2200.0
2014-07-23 10:40:00,49.84,49.89,49.81,49.86,9500.0,43.1363,43.1795,43.1103,43.1536,9500.0
2014-07-23 10:45:00,49.82,49.87,49.82,49.85,4900.0,43.119,43.1622,43.119,43.1449,4900.0
2014-07-23 10:50:00,49.85,49.88,49.84,49.88,2700.0,43.1449,43.1709,43.1363,43.1709,2700.0
2014-07-23 10:55:00,49.88,49.92,49.88,49.92,3300.0,43.1709,43.2055,43.1709,43.2055,3300.0
2014-07-23 11:00:00,49.91,49.93,49.86,49.9,5100.0,43.1968,43.2142,43.1536,43.1882,5100.0
2014-07-23 11:05:00,49.92,49.92,49.92,49.92,100.0,43.2055,43.2055,43.2055,43.2055,100.0
2014-07-23 11:10:00,49.93,49.94,49.81,49.81,7600.0,43.2142,43.2228,43.1103,43.1103,7600.0
2014-07-23 11:15:00,49.84,49.89,49.84,49.89,1800.0,43.1363,43.1795,43.1363,43.1795,1800.0
2014-07-23 11:20:00,49.89,49.9,49.87,49.88,1600.0,43.1795,43.1882,43.1622,43.1709,1600.0
2014-07-23 11:25:00,49.88,49.89,49.86,49.86,2700.0,43.1709,43.1795,43.1536,43.1536,2700.0
2014-07-23 11:30:00,49.87,49.91,49.87,49.9,4200.0,43.1622,43.1968,43.1622,43.1882,4200.0
2014-07-23 11:35:00,49.91,49.93,49.91,49.92,1700.0,43.1968,43.2142,43.1968,43.2055,1700.0
2014-07-23 11:40:00,49.92,49.93,49.92,49.93,4500.0,43.2055,43.2142,43.2055,43.2142,4500.0
2014-07-23 11:45:00,49.93,49.94,49.91,49.93,4700.0,43.2142,43.2228,43.1968,43.2142,4700.0
2014-07-23 11:50:00,49.94,49.96,49.94,49.95,1700.0,43.2228,43.2401,43.2228,43.2315,1700.0
2014-07-23 11:55:00,49.97,50.02,49.97,49.99,5900.0,43.2488,43.2921,43.2488,43.2661,5900.0
2014-07-23 12:00:00,50.01,50.04,49.99,50.03,4100.0,43.2834,43.3094,43.2661,43.3007,4100.0
2014-07-23 12:05:00,50.02,50.02,49.94,49.98,3700.0,43.2921,43.2921,43.2228,43.2574,3700.0
2014-07-23 12:10:00,49.96,49.98,49.96,49.96,900.0,43.2401,43.2574,43.2401,43.2401,900.0
2014-07-23 12:15:00,49.95,50.02,49.95,50.02,2100.0,43.2315,43.2921,43.2315,43.2921,2100.0
2014-07-23 12:20:00,50.01,50.02,49.99,50.02,1800.0,43.2834,43.2921,43.2661,43.2921,1800.0
2014-07-23 12:25:00,50.03,50.04,49.98,49.98,3100.0,43.3007,43.3094,43.2574,43.2574,3100.0
2014-07-23 12:30:00,49.98,49.99,49.97,49.99,2500.0,43.2574,43.2661,43.2488,43.2661,2500.0
2014-07-23 12:35:00,49.99,50.0,49.89,49.89,5500.0,43.2661,43.2747,43.1795,43.1795,5500.0
2014-07-23 12:40:00,49.89,49.92,49.89,49.9,2800.0,43.1795,43.2055,43.1795,43.1882,2800.0
2014-07-23 12:45:00,49.9,49.92,49.88,49.9,4600.0,43.1882,43.2055,43.1709,43.1882,4600.0
2014-07-23 12:50:00,49.9,49.93,49.88,49.9,3400.0,43.1882,43.2142,43.1709,43.1882,3400.0
2014-07-23 12:55:00,49.9,49.94,49.9,49.94,2000.0,43.1882,43.2228,43.1882,43.2228,2000.0
2014-07-23 13:00:00,49.93,49.98,49.93,49.95,2300.0,43.2142,43.2574,43.2142,43.2315,2300.0
2014-07-23 13:05:00,49.96,49.97,49.93,49.93,2600.0,43.2401,43.2488,43.2142,43.2142,2600.0
2014-07-23 13:10:00,49.93,49.95,49.89,49.89,1800.0,43.2142,43.2315,43.1795,43.1795,1800.0
2014-07-23 13:15:00,49.9,49.93,49.9,49.9,2600.0,43.1882,43.2142,43.1882,43.1882,2600.0
2014-07-23 13:20:00,49.9,49.91,49.89,49.9,1400.0,43.1882,43.1968,43.1795,43.1882,1400.0
2014-07-23 13:25:00,49.9,49.94,49.9,49.94,3200.0,43.1882,43.2228,43.1882,43.2228,3200.0
2014-07-23 13:30:00,49.93,49.98,49.91,49.98,9100.0,43.2142,43.2574,43.1968,43.2574,9100.0
2014-07-23 13:35:00,49.99,50.03,49.99,50.01,5800.0,43.2661,43.3007,43.2661,43.2834,5800.0
2014-07-23 13:40:00,50.01,50.05,50.01,50.04,2700.0,43.2834,43.318,43.2834,43.3094,2700.0
2014-07-23 13:45:00,50.03,50.04,50.01,50.02,3800.0,43.3007,43.3094,43.2834,43.2921,3800.0
2014-07-23 13:50:00,50.01,50.02,50.01,50.02,3600.0,43.2834,43.2921,43.2834,43.2921,3600.0
2014-07-23 13:55:00,50.01,50.03,50.01,50.02,3300.0,43.2834,43.3007,43.2834,43.2921,3300.0
2014-07-23 14:00:00,50.02,50.03,50.01,50.03,2200.0,43.2921,43.3007,43.2834,43.3007,2200.0
2014-07-23 14:05:00,50.01,50.03,50.0,50.03,5600.0,43.2834,43.3007,43.2747,43.3007,5600.0
2014-07-23 14:10:00,50.04,50.06,50.04,50.05,3900.0,43.3094,43.3267,43.3094,43.318,3900.0
2014-07-23 14:15:00,50.04,50.06,49.95,49.98,14000.0,43.3094,43.3267,43.2315,43.2574,14000.0
2014-07-23 14:20:00,49.99,50.0,49.98,49.99,2400.0,43.2661,43.2747,43.2574,43.2661,2400.0
2014-07-23 14:25:00,49.99,50.01,49.99,50.01,2100.0,43.2661,43.2834,43.2661,43.2834,2100.0
2014-07-23 14:30:00,50.0,50.0,49.97,49.99,4300.0,43.2747,43.2747,43.2488,43.2661,4300.0
2014-07-23 14:35:00,49.99,50.09,49.99,50.09,4300.0,43.2661,43.3526,43.2661,43.3526,4300.0
2014-07-23 14:40:00,50.08,50.12,50.07,50.11,6800.0,43.344,43.3786,43.3353,43.3699,6800.0
2014-07-23 14:45:00,50.12,50.16,50.12,50.16,4400.0,43.3786,43.4132,43.3786,43.4132,4400.0
2014-07-23 14:50:00,50.16,50.16,50.11,50.13,6800.0,43.4132,43.4132,43.3699,43.3873,6800.0
2014-07-23 14:55:00,50.12,50.16,50.12,50.16,7300.0,43.3786,43.4132,43.3786,43.4132,7300.0
2014-07-23 15:00:00,50.16,50.16,50.12,50.12,8000.0,43.4132,43.4132,43.3786,43.3786,8000.0
2014-07-23 15:05:00,50.11,50.13,50.11,50.11,5900.0,43.3699,43.3873,43.3699,43.3699,5900.0
2014-07-23 15:10:00,50.11,50.16,50.11,50.15,5400.0,43.3699,43.4132,43.3699,43.4046,5400.0
2014-07-23 15:15:00,50.16,50.18,50.15,50.18,5800.0,43.4132,43.4305,43.4046,43.4305,5800.0
2014-07-23 15:20:00,50.18,50.21,50.17,50.19,7400.0,43.4305,43.4565,43.4219,43.4392,7400.0
2014-07-23 15:25:00,50.19,50.21,50.19,50.19,6900.0,43.4392,43.4565,43.4392,43.4392,6900.0
2014-07-23 15:30:00,50.2,50.22,50.2,50.22,8400.0,43.4478,43.4652,43.4478,43.4652,8400.0
2014-07-23 15:35:00,50.21,50.22,50.13,50.16,9600.0,43.4565,43.4652,43.3873,43.4132,9600.0
2014-07-23 15:40:00,50.17,50.2,50.16,50.18,8400.0,43.4219,43.4478,43.4132,43.4305,8400.0
2014-07-23 15:45:00,50.17,50.19,50.12,50.14,11900.0,43.4219,43.4392,43.3786,43.3959,11900.0
2014-07-23 15:50:00,50.15,50.21,50.13,50.2,17400.0,43.4046,43.4565,43.3873,43.4478,17400.0
2014-07-23 15:55:00,50.2,50.2,50.16,50.17,31400.0,43.4478,43.4478,43.4132,43.4219,31400.0
2014-07-24 09:30:00,50.17,50.27,50.05,50.27,6400.0,43.4219,43.5084,43.318,43.5084,6400.0
2014-07-24 09:35:00,50.14,50.45,50.14,50.44,3100.0,43.3959,43.6642,43.3959,43.6556,3100.0
2014-07-24 09:40:00,50.44,50.5,50.35,50.5,1200.0,43.6556,43.7075,43.5777,43.7075,1200.0
2014-07-24 09:45:00,50.51,50.51,50.37,50.37,8700.0,43.7161,43.7161,43.595,43.595,8700.0
2014-07-24 09:50:00,50.4,50.4,50.22,50.3,3200.0,43.6209,43.6209,43.4652,43.5344,3200.0
2014-07-24 09:55:00,50.37,50.37,50.26,50.34,3900.0,43.595,43.595,43.4998,43.569,3900.0
2014-07-24 10:00:00,50.32,50.43,50.21,50.41,6800.0,43.5517,43.6469,43.4565,43.6296,6800.0
2014-07-24 10:05:00,50.35,50.43,50.3,50.37,13900.0,43.5777,43.6469,43.5344,43.595,13900.0
2014-07-24 10:10:00,50.38,50.41,50.29,50.36,5900.0,43.6036,43.6296,43.5257,43.5863,5900.0
2014-07-24 10:15:00,50.36,50.41,50.3,50.36,6200.0,43.5863,43.6296,43.5344,43.5863,6200.0
2014-07-24 10:20:00,50.41,50.45,50.35,50.45,2300.0,43.6296,43.6642,43.5777,43.6642,2300.0
2014-07-24 10:25:00,50.44,50.48,50.4,50.46,1800.0,43.6556,43.6902,43.6209,43.6729,1800.0
2014-07-24 10:30:00,50.48,50.51,50.45,50.45,11500.0,43.6902,43.7161,43.6642,43.6642,11500.0
2014-07-24 10:35:00,50.46,50.58,50.44,50.58,16500.0,43.6729,43.7767,43.6556,43.7767,16500.0
2014-07-24 10:40:00,50.56,50.6,50.5,50.54,8900.0,43.7594,43.794,43.7075,43.7421,8900.0
2014-07-24 10:45:00,50.56,50.56,50.53,50.55,1100.0,43.7594,43.7594,43.7335,43.7508,1100.0
2014-07-24 10:50:00,50.52,50.52,50.37,50.37,1600.0,43.7248,43.7248,43.595,43.595,1600.0
2014-07-24 10:55:00,50.37,50.37,50.31,50.36,5000.0,43.595,43.595,43.543,43.5863,5000.0
2014-07-24 11:00:00,50.38,50.41,50.36,50.39,3800.0,43.6036,43.6296,43.5863,43.6123,3800.0
2014-07-24 11:05:00,50.4,50.4,50.34,50.36,1300.0,43.6209,43.6209,43.569,43.5863,1300.0
2014-07-24 11:10:00,50.37,50.41,50.34,50.36,2100.0,43.595,43.6296,43.569,43.5863,2100.0
2014-07-24 11:15:00,50.37,50.37,50.34,50.34,1200.0,43.595,43.595,43.569,43.569,1200.0
2014-07-24 11:20:00,50.34,50.41,50.34,50.39,2000.0,43.569,43.6296,43.569,43.6123,2000.0
2014-07-24 11:25:00,50.41,50.41,50.39,50.4,600.0,43.6296,43.6296,43.6123,43.6209,600.0
2014-07-24 11:30:00,50.41,50.43,50.4,50.42,1700.0,43.6296,43.6469,43.6209,43.6383,1700.0
2014-07-24 11:35:00,50.39,50.42,50.37,50.37,4600.0,43.6123,43.6383,43.595,43.595,4600.0
2014-07-24 11:40:00,50.38,50.38,50.34,50.34,700.0,43.6036,43.6036,43.569,43.569,700.0
2014-07-24 11:45:00,50.34,50.37,50.34,50.35,2300.0,43.569,43.595,43.569,43.5777,2300.0
2014-07-24 11:50:00,50.36,50.36,50.33,50.33,2100.0,43.5863,43.5863,43.5604,43.5604,2100.0
2014-07-24 11:55:00,50.34,50.34,50.3,50.3,6200.0,43.569,43.569,43.5344,43.5344,6200.0
2014-07-24 12:00:00,50.3,50.33,50.3,50.32,11600.0,43.5344,43.5604,43.5344,43.5517,11600.0
2014-07-24 12:05:00,50.32,50.38,50.32,50.38,3000.0,43.5517,43.6036,43.5517,43.6036,3000.0
2014-07-24 12:10:00,50.37,50.37,50.35,50.35,1900.0,43.595,43.595,43.5777,43.5777,1900.0
2014-07-24 12:15:00,50.33,50.33,50.31,50.31,600.0,43.5604,43.5604,43.543,43.543,600.0
2014-07-24 12:20:00,50.31,50.33,50.3,50.3,2300.0,43.543,43.5604,43.5344,43.5344,2300.0
2014-07-24 12:25:00,50.3,50.35,50.3,50.34,3600.0,43.5344,43.5777,43.5344,43.569,3600.0
2014-07-24 12:30:00,50.34,50.34,50.34,50.34,100.0,43.569,43.569,43.569,43.569,100.0
2014-07-24 12:35:00,50.34,50.34,50.32,50.32,700.0,43.569,43.569,43.5517,43.5517,700.0
2014-07-24 12:40:00,50.33,50.33,50.31,50.31,200.0,43.5604,43.5604,43.543,43.543,200.0
2014-07-24 12:45:00,50.31,50.32,50.3,50.3,1000.0,43.543,43.5517,43.5344,43.5344,1000.0
2014-07-24 12:50:00,50.3,50.34,50.3,50.34,1800.0,43.5344,43.569,43.5344,43.569,1800.0
2014-07-24 12:55:00,50.34,50.34,50.3,50.3,800.0,43.569,43.569,43.5344,43.5344,800.0
2014-07-24 13:00:00,50.3,50.3,50.26,50.29,20200.0,43.5344,43.5344,43.4998,43.5257,20200.0
2014-07-24 13:05:00,50.28,50.29,50.25,50.25,2500.0,43.5171,43.5257,43.4911,43.4911,2500.0
2014-07-24 13:10:00,50.24,50.25,50.22,50.25,1200.0,43.4825,43.4911,43.4652,43.4911,1200.0
2014-07-24 13:15:00,50.22,50.27,50.21,50.27,1700.0,43.4652,43.5084,43.4565,43.5084,1700.0
2014-07-24 13:20:00,50.27,50.29,50.27,50.29,1600.0,43.5084,43.5257,43.5084,43.5257,1600.0
2014-07-24 13:25:00,50.32,50.33,50.3,50.33,1600.0,43.5517,43.5604,43.5344,43.5604,1600.0
2014-07-24 13:30:00,50.34,50.37,50.32,50.35,1300.0,43.569,43.595,43.5517,43.5777,1300.0
2014-07-24 13:35:00,50.32,50.33,50.31,50.32,600.0,43.5517,43.5604,43.543,43.5517,600.0
2014-07-24 13:40:00,50.33,50.34,50.33,50.34,300.0,43.5604,43.569,43.5604,43.569,300.0
2014-07-24 13:45:00,50.34,50.39,50.33,50.38,2800.0,43.569,43.6123,43.5604,43.6036,2800.0
2014-07-24 13:50:00,50.39,50.44,50.39,50.44,3000.0,43.6123,43.6556,43.6123,43.6556,3000.0
2014-07-24 13:55:00,50.43,50.5,50.43,50.5,6000.0,43.6469,43.7075,43.6469,43.7075,6000.0
2014-07-24 14:00:00,50.5,50.5,50.46,50.48,2000.0,43.7075,43.7075,43.6729,43.6902,2000.0
2014-07-24 14:05:00,50.48,50.49,50.43,50.44,3400.0,43.6902,43.6988,43.6469,43.6556,3400.0
2014-07-24 14:10:00,50.45,50.46,50.44,50.44,400.0,43.6642,43.6729,43.6556,43.6556,400.0
2014-07-24 14:15:00,50.44,50.45,50.42,50.42,1200.0,43.6556,43.6642,43.6383,43.6383,1200.0
2014-07-24 14:20:00,50.42,50.42,50.4,50.4,300.0,43.6383,43.6383,43.6209,43.6209,300.0
2014-07-24 14:25:00,50.41,50.41,50.39,50.39,800.0,43.6296,43.6296,43.6123,43.6123,800.0
2014-07-24 14:30:00,50.41,50.41,50.33,50.34,1500.0,43.6296,43.6296,43.5604,43.569,1500.0
2014-07-24 14:35:00,50.34,50.36,50.33,50.33,1900.0,43.569,43.5863,43.5604,43.5604,1900.0
2014-07-24 14:40:00,50.32,50.37,50.32,50.37,2900.0,43.5517,43.595,43.5517,43.595,2900.0
2014-07-24 14:45:00,50.37,50.37,50.36,50.36,400.0,43.595,43.595,43.5863,43.5863,400.0
2014-07-24 14:50:00,50.36,50.36,50.33,50.35,1400.0,43.5863,43.5863,43.5604,43.5777,1400.0
2014-07-24 14:55:00,50.34,50.35,50.31,50.31,5200.0,43.569,43.5777,43.543,43.543,5200.0
2014-07-24 15:00:00,50.31,50.31,50.26,50.27,10100.0,43.543,43.543,43.4998,43.5084,10100.0
2014-07-24 15:05:00,50.28,50.29,50.26,50.29,7400.0,43.5171,43.5257,43.4998,43.5257,7400.0
2014-07-24 15:10:00,50.3,50.37,50.3,50.3,3800.0,43.5344,43.595,43.5344,43.5344,3800.0
2014-07-24 15:15:00,50.3,50.31,50.3,50.31,2500.0,43.5344,43.543,43.5344,43.543,2500.0
2014-07-24 15:20:00,50.31,50.32,50.28,50.3,3400.0,43.543,43.5517,43.5171,43.5344,3400.0
2014-07-24 15:25:00,50.3,50.32,50.3,50.31,3300.0,43.5344,43.5517,43.5344,43.543,3300.0
2014-07-24 15:30:00,50.3,50.36,50.3,50.36,4300.0,43.5344,43.5863,43.5344,43.5863,4300.0
2014-07-24 15:35:00,50.35,50.36,50.31,50.31,6500.0,43.5777,43.5863,43.543,43.543,6500.0
2014-07-24 15:40:00,50.31,50.35,50.31,50.33,3300.0,43.543,43.5777,43.543,43.5604,3300.0
2014-07-24 15:45:00,50.34,50.35,50.3,50.31,7400.0,43.569,43.5777,43.5344,43.543,7400.0
2014-07-24 15:50:00,50.31,50.33,50.29,50.3,15600.0,43.543,43.5604,43.5257,43.5344,15600.0
2014-07-24 15:55:00,50.3,50.32,50.26,50.26,39700.0,43.5344,43.5517,43.4998,43.4998,39700.0
2014-07-25 09:30:00,50.65,50.76,50.62,50.73,24100.0,43.8373,43.9325,43.8114,43.9066,24100.0
2014-07-25 09:35:00,50.73,50.8,50.59,50.74,5600.0,43.9066,43.9671,43.7854,43.9152,5600.0
2014-07-25 09:40:00,50.67,50.88,50.64,50.83,23700.0,43.8546,44.0364,43.8287,43.9931,23700.0
2014-07-25 09:45:00,50.81,51.0,50.77,50.96,10200.0,43.9758,44.1402,43.9412,44.1056,10200.0
2014-07-25 09:50:00,50.97,51.12,50.93,51.02,14200.0,44.1143,44.2441,44.0797,44.1575,14200.0
2014-07-25 09:55:00,50.96,51.0,50.85,50.98,13800.0,44.1056,44.1402,44.0104,44.1229,13800.0
2014-07-25 10:00:00,50.98,50.99,50.85,50.85,8000.0,44.1229,44.1316,44.0104,44.0104,8000.0
2014-07-25 10:05:00,50.84,50.85,50.75,50.81,2800.0,44.0018,44.0104,43.9239,43.9758,2800.0
2014-07-25 10:10:00,50.77,50.89,50.77,50.89,6500.0,43.9412,44.045,43.9412,44.045,6500.0
2014-07-25 10:15:00,50.88,50.9,50.84,50.84,2400.0,44.0364,44.0537,44.0018,44.0018,2400.0
2014-07-25 10:20:00,50.86,50.94,50.79,50.92,10500.0,44.0191,44.0883,43.9585,44.071,10500.0
2014-07-25 10:25:00,50.92,50.94,50.9,50.93,5400.0,44.071,44.0883,44.0537,44.0797,5400.0
2014-07-25 10:30:00,50.92,50.96,50.89,50.96,11300.0,44.071,44.1056,44.045,44.1056,11300.0
2014-07-25 10:35:00,50.97,51.0,50.94,51.0,3800.0,44.1143,44.1402,44.0883,44.1402,3800.0
2014-07-25 10:40:00,51.0,51.03,50.99,51.01,7000.0,44.1402,44.1662,44.1316,44.1489,7000.0
2014-07-25 10:45:00,51.0,51.07,51.0,51.06,3300.0,44.1402,44.2008,44.1402,44.1922,3300.0
2014-07-25 10:50:00,51.05,51.13,51.0,51.01,7400.0,44.1835,44.2528,44.1402,44.1489,7400.0
2014-07-25 10:55:00,51.0,51.02,50.9,50.96,2400.0,44.1402,44.1575,44.0537,44.1056,2400.0
2014-07-25 11:00:00,50.95,50.95,50.86,50.88,4800.0,44.097,44.097,44.0191,44.0364,4800.0
2014-07-25 11:05:00,50.87,50.87,50.79,50.79,3200.0,44.0277,44.0277,43.9585,43.9585,3200.0
2014-07-25 11:10:00,50.78,50.78,50.71,50.74,7000.0,43.9498,43.9498,43.8892,43.9152,7000.0
2014-07-25 11:15:00,50.73,50.74,50.7,50.7,2300.0,43.9066,43.9152,43.8806,43.8806,2300.0
2014-07-25 11:20:00,50.73,50.73,50.68,50.69,6900.0,43.9066,43.9066,43.8633,43.8719,6900.0
2014-07-25 11:25:00,50.68,50.71,50.68,50.71,2600.0,43.8633,43.8892,43.8633,43.8892,2600.0
2014-07-25 11:30:00,50.71,50.74,50.69,50.74,3500.0,43.8892,43.9152,43.8719,43.9152,3500.0
2014-07-25 11:35:00,50.75,50.76,50.73,50.74,1300.0,43.9239,43.9325,43.9066,43.9152,1300.0
2014-07-25 11:40:00,50.76,50.84,50.75,50.84,3000.0,43.9325,44.0018,43.9239,44.0018,3000.0
2014-07-25 11:45:00,50.83,50.87,50.81,50.85,4800.0,43.9931,44.0277,43.9758,44.0104,4800.0
2014-07-25 11:50:00,50.85,50.85,50.82,50.84,1100.0,44.0104,44.0104,43.9845,44.0018,1100.0
2014-07-25 11:55:00,50.84,50.89,50.84,50.86,6100.0,44.0018,44.045,44.0018,44.0191,6100.0
2014-07-25 12:00:00,50.86,50.88,50.83,50.85,2800.0,44.0191,44.0364,43.9931,44.0104,2800.0
2014-07-25 12:05:00,50.84,50.93,50.84,50.93,2500.0,44.0018,44.0797,44.0018,44.0797,2500.0
2014-07-25 12:10:00,50.94,50.97,50.92,50.95,2800.0,44.0883,44.1143,44.071,44.097,2800.0
2014-07-25 12:15:00,50.95,50.99,50.93,50.98,3300.0,44.097,44.1316,44.0797,44.1229,3300.0
2014-07-25 12:20:00,50.98,50.99,50.97,50.97,2500.0,44.1229,44.1316,44.1143,44.1143,2500.0
2014-07-25 12:25:00,50.98,50.99,50.92,50.96,2900.0,44.1229,44.1316,44.071,44.1056,2900.0
2014-07-25 12:30:00,50.95,50.97,50.91,50.93,3200.0,44.097,44.1143,44.0623,44.0797,3200.0
2014-07-25 12:35:00,50.95,50.96,50.92,50.94,3000.0,44.097,44.1056,44.071,44.0883,3000.0
2014-07-25 12:40:00,50.96,50.99,50.91,50.91,3500.0,44.1056,44.1316,44.0623,44.0623,3500.0
2014-07-25 12:45:00,50.94,50.98,50.91,50.98,2500.0,44.0883,44.1229,44.0623,44.1229,2500.0
2014-07-25 12:50:00,50.98,50.99,50.9,50.9,3700.0,44.1229,44.1316,44.0537,44.0537,3700.0
2014-07-25 12:55:00,50.89,50.9,50.86,50.88,400.0,44.045,44.0537,44.0191,44.0364,400.0
2014-07-25 13:00:00,50.85,50.86,50.8,50.81,3000.0,44.0104,44.0191,43.9671,43.9758,3000.0
2014-07-25 13:05:00,50.8,50.8,50.76,50.78,1200.0,43.9671,43.9671,43.9325,43.9498,1200.0
2014-07-25 13:10:00,50.76,50.78,50.76,50.77,600.0,43.9325,43.9498,43.9325,43.9412,600.0
2014-07-25 13:15:00,50.79,50.79,50.74,50.77,2200.0,43.9585,43.9585,43.9152,43.9412,2200.0
2014-07-25 13:20:00,50.77,50.78,50.75,50.77,800.0,43.9412,43.9498,43.9239,43.9412,800.0
2014-07-25 13:25:00,50.77,50.81,50.77,50.78,1700.0,43.9412,43.9758,43.9412,43.9498,1700.0
2014-07-25 13:30:00,50.77,50.78,50.72,50.72,1500.0,43.9412,43.9498,43.8979,43.8979,1500.0
2014-07-25 13:35:00,50.71,50.76,50.71,50.75,1700.0,43.8892,43.9325,43.8892,43.9239,1700.0
2014-07-25 13:40:00,50.76,50.81,50.74,50.78,4100.0,43.9325,43.9758,43.9152,43.9498,4100.0
2014-07-25 13:45:00,50.78,50.8,50.77,50.79,1500.0,43.9498,43.9671,43.9412,43.9585,1500.0
2014-07-25 13:50:00,50.78,50.81,50.77,50.8,3700.0,43.9498,43.9758,43.9412,43.9671,3700.0
2014-07-25 13:55:00,50.79,50.82,50.77,50.78,3000.0,43.9585,43.9845,43.9412,43.9498,3000.0
2014-07-25 14:00:00,50.77,50.77,50.68,50.74,6400.0,43.9412,43.9412,43.8633,43.9152,6400.0
2014-07-25 14:05:00,50.75,50.84,50.75,50.8,5800.0,43.9239,44.0018,43.9239,43.9671,5800.0
2014-07-25 14:10:00,50.81,50.82,50.76,50.8,2600.0,43.9758,43.9845,43.9325,43.9671,2600.0
2014-07-25 14:15:00,50.79,50.88,50.78,50.88,2700.0,43.9585,44.0364,43.9498,44.0364,2700.0
2014-07-25 14:20:00,50.85,50.92,50.83,50.9,4000.0,44.0104,44.071,43.9931,44.0537,4000.0
2014-07-25 14:25:00,50.88,50.88,50.85,50.88,500.0,44.0364,44.0364,44.0104,44.0364,500.0
2014-07-25 14:30:00,50.87,50.88,50.86,50.88,600.0,44.0277,44.0364,44.0191,44.0364,600.0
2014-07-25 14:35:00,50.84,50.87,50.82,50.85,3500.0,44.0018,44.0277,43.9845,44.0104,3500.0
2014-07-25 14:40:00,50.84,50.84,50.81,50.83,2400.0,44.0018,44.0018,43.9758,43.9931,2400.0
2014-07-25 14:45:00,50.83,50.83,50.82,50.82,500.0,43.9931,43.9931,43.9845,43.9845,500.0
2014-07-25 14:50:00,50.82,50.83,50.76,50.76,2300.0,43.9845,43.9931,43.9325,43.9325,2300.0
2014-07-25 14:55:00,50.77,50.77,50.72,50.72,2000.0,43.9412,43.9412,43.8979,43.8979,2000.0
2014-07-25 15:00:00,50.75,50.77,50.73,50.76,3700.0,43.9239,43.9412,43.9066,43.9325,3700.0
2014-07-25 15:05:00,50.74,50.78,50.73,50.78,3900.0,43.9152,43.9498,43.9066,43.9498,3900.0
2014-07-25 15:10:00,50.78,50.78,50.71,50.71,2000.0,43.9498,43.9498,43.8892,43.8892,2000.0
2014-07-25 15:15:00,50.71,50.75,50.7,50.71,17500.0,43.8892,43.9239,43.8806,43.8892,17500.0
2014-07-25 15:20:00,50.73,51.08,50.71,51.0,47100.0,43.9066,44.2095,43.8892,44.1402,47100.0
2014-07-25 15:25:00,51.0,51.02,51.0,51.02,13100.0,44.1402,44.1575,44.1402,44.1575,13100.0
2014-07-25 15:30:00,51.0,51.04,51.0,51.03,9200.0,44.1402,44.1749,44.1402,44.1662,9200.0
2014-07-25 15:35:00,51.02,51.02,50.98,51.0,16100.0,44.1575,44.1575,44.1229,44.1402,16100.0
2014-07-25 15:40:00,51.0,51.06,51.0,51.06,10000.0,44.1402,44.1922,44.1402,44.1922,10000.0
2014-07-25 15:45:00,51.04,51.11,51.04,51.1,14000.0,44.1749,44.2354,44.1749,44.2268,14000.0
2014-07-25 15:50:00,51.1,51.11,51.03,51.06,8800.0,44.2268,44.2354,44.1662,44.1922,8800.0
2014-07-25 15:55:00,51.06,51.11,51.04,51.08,37400.0,44.1922,44.2354,44.1749,44.2095,37400.0
2014-07-28 09:30:00,51.0,51.13,50.8,50.88,7900.0,44.1402,44.2528,43.9671,44.0364,7900.0
2014-07-28 09:35:00,50.83,50.83,50.48,50.53,5100.0,43.9931,43.9931,43.6902,43.7335,5100.0
2014-07-28 09:40:00,50.52,50.64,50.51,50.62,8100.0,43.7248,43.8287,43.7161,43.8114,8100.0
2014-07-28 09:45:00,50.56,50.65,50.48,50.57,5200.0,43.7594,43.8373,43.6902,43.7681,5200.0
2014-07-28 09:50:00,50.58,50.67,50.53,50.61,7400.0,43.7767,43.8546,43.7335,43.8027,7400.0
2014-07-28 09:55:00,50.62,50.75,50.62,50.7,12300.0,43.8114,43.9239,43.8114,43.8806,12300.0
2014-07-28 10:00:00,50.69,50.78,50.69,50.75,21200.0,43.8719,43.9498,43.8719,43.9239,21200.0
2014-07-28 10:05:00,50.75,50.81,50.74,50.78,21200.0,43.9239,43.9758,43.9152,43.9498,21200.0
2014-07-28 10:10:00,50.78,50.81,50.76,50.78,13300.0,43.9498,43.9758,43.9325,43.9498,13300.0
2014-07-28 10:15:00,50.77,50.78,50.73,50.76,11300.0,43.9412,43.9498,43.9066,43.9325,11300.0
2014-07-28 10:20:00,50.76,50.77,50.73,50.77,7800.0,43.9325,43.9412,43.9066,43.9412,7800.0
2014-07-28 10:25:00,50.77,50.8,50.75,50.8,4800.0,43.9412,43.9671,43.9239,43.9671,4800.0
2014-07-28 10:30:00,50.77,50.77,50.75,50.76,2000.0,43.9412,43.9412,43.9239,43.9325,2000.0
2014-07-28 10:35:00,50.76,50.91,50.75,50.86,15100.0,43.9325,44.0623,43.9239,44.0191,15100.0
2014-07-28 10:40:00,50.87,50.87,50.75,50.8,3100.0,44.0277,44.0277,43.9239,43.9671,3100.0
2014-07-28 10:45:00,50.82,50.87,50.82,50.85,37700.0,43.9845,44.0277,43.9845,44.0104,37700.0
2014-07-28 10:50:00,50.86,51.11,50.85,51.11,22100.0,44.0191,44.2354,44.0104,44.2354,22100.0
2014-07-28 10:55:00,51.13,51.15,50.97,50.98,3300.0,44.2528,44.2701,44.1143,44.1229,3300.0
2014-07-28 11:00:00,50.95,50.96,50.9,50.94,5800.0,44.097,44.1056,44.0537,44.0883,5800.0
2014-07-28 11:05:00,50.92,50.94,50.9,50.94,7900.0,44.071,44.0883,44.0537,44.0883,7900.0
2014-07-28 11:10:00,50.95,50.98,50.95,50.97,4500.0,44.097,44.1229,44.097,44.1143,4500.0
2014-07-28 11:15:00,50.98,51.02,50.98,51.0,4200.0,44.1229,44.1575,44.1229,44.1402,4200.0
2014-07-28 11:20:00,50.99,51.04,50.98,51.03,3300.0,44.1316,44.1749,44.1229,44.1662,3300.0
2014-07-28 11:25:00,51.03,51.13,51.02,51.13,33100.0,44.1662,44.2528,44.1575,44.2528,33100.0
2014-07-28 11:30:00,51.12,51.12,51.04,51.05,4100.0,44.2441,44.2441,44.1749,44.1835,4100.0
2014-07-28 11:35:00,51.02,51.06,51.02,51.06,6000.0,44.1575,44.1922,44.1575,44.1922,6000.0
2014-07-28 11:40:00,51.05,51.07,51.01,51.06,14700.0,44.1835,44.2008,44.1489,44.1922,14700.0
2014-07-28 11:45:00,51.06,51.07,51.05,51.07,23900.0,44.1922,44.2008,44.1835,44.2008,23900.0
2014-07-28 11:50:00,51.06,51.06,50.96,50.96,5300.0,44.1922,44.1922,44.1056,44.1056,5300.0
2014-07-28 11:55:00,50.98,51.01,50.98,51.0,6100.0,44.1229,44.1489,44.1229,44.1402,6100.0
2014-07-28 12:00:00,51.0,51.0,50.94,50.94,1500.0,44.1402,44.1402,44.0883,44.0883,1500.0
2014-07-28 12:05:00,50.93,50.93,50.9,50.91,4800.0,44.0797,44.0797,44.0537,44.0623,4800.0
2014-07-28 12:10:00,50.92,50.92,50.89,50.91,9000.0,44.071,44.071,44.045,44.0623,9000.0
2014-07-28 12:15:00,50.9,50.91,50.88,50.89,2200.0,44.0537,44.0623,44.0364,44.045,2200.0
2014-07-28 12:20:00,50.88,50.89,50.86,50.86,6900.0,44.0364,44.045,44.0191,44.0191,6900.0
2014-07-28 12:25:00,50.86,50.9,50.86,50.89,5100.0,44.0191,44.0537,44.0191,44.045,5100.0
2014-07-28 12:30:00,50.89,50.89,50.86,50.87,3700.0,44.045,44.045,44.0191,44.0277,3700.0
2014-07-28 12:35:00,50.87,50.88,50.86,50.87,4600.0,44.0277,44.0364,44.0191,44.0277,4600.0
2014-07-28 12:40:00,50.86,50.89,50.86,50.87,6900.0,44.0191,44.045,44.0191,44.0277,6900.0
2014-07-28 12:45:00,50.87,50.87,50.85,50.87,5900.0,44.0277,44.0277,44.0104,44.0277,5900.0
2014-07-28 12:50:00,50.88,50.89,50.88,50.89,2600.0,44.0364,44.045,44.0364,44.045,2600.0
2014-07-28 12:55:00,50.89,50.95,50.89,50.95,3900.0,44.045,44.097,44.045,44.097,3900.0
2014-07-28 13:00:00,50.96,50.96,50.89,50.89,3000.0,44.1056,44.1056,44.045,44.045,3000.0
2014-07-28 13:05:00,50.89,50.94,50.89,50.93,2700.0,44.045,44.0883,44.045,44.0797,2700.0
2014-07-28 13:10:00,50.93,50.95,50.93,50.95,1200.0,44.0797,44.097,44.0797,44.097,1200.0
2014-07-28 13:15:00,50.93,50.93,50.89,50.89,2400.0,44.0797,44.0797,44.045,44.045,2400.0
2014-07-28 13:20:00,50.89,50.96,50.88,50.96,3400.0,44.045,44.1056,44.0364,44.1056,3400.0
2014-07-28 13:25:00,50.96,50.96,50.94,50.94,1500.0,44.1056,44.1056,44.0883,44.0883,1500.0
2014-07-28 13:30:00,50.95,51.01,50.95,51.01,4300.0,44.097,44.1489,44.097,44.1489,4300.0
2014-07-28 13:35:00,51.0,51.08,51.0,51.08,5900.0,44.1402,44.2095,44.1402,44.2095,5900.0
2014-07-28 13:40:00,51.08,51.1,51.08,51.1,1800.0,44.2095,44.2268,44.2095,44.2268,1800.0
2014-07-28 13:45:00,51.09,51.09,51.02,51.02,1500.0,44.2181,44.2181,44.1575,44.1575,1500.0
2014-07-28 13:50:00,51.02,51.07,51.01,51.04,3700.0,44.1575,44.2008,44.1489,44.1749,3700.0
2014-07-28 13:55:00,51.01,51.04,51.0,51.0,11800.0,44.1489,44.1749,44.1402,44.1402,11800.0
2014-07-28 14:00:00,51.0,51.01,51.0,51.0,8800.0,44.1402,44.1489,44.1402,44.1402,8800.0
2014-07-28 14:05:00,51.01,51.02,51.0,51.01,4400.0,44.1489,44.1575,44.1402,44.1489,4400.0
2014-07-28 14:10:00,51.01,51.03,51.0,51.0,5400.0,44.1489,44.1662,44.1402,44.1402,5400.0
2014-07-28 14:15:00,51.0,51.01,50.99,51.01,6000.0,44.1402,44.1489,44.1316,44.1489,6000.0
2014-07-28 14:20:00,51.0,51.01,51.0,51.0,2800.0,44.1402,44.1489,44.1402,44.1402,2800.0
2014-07-28 14:25:00,51.0,51.03,51.0,51.01,4800.0,44.1402,44.1662,44.1402,44.1489,4800.0
2014-07-28 14:30:00,51.01,51.04,51.0,51.03,5300.0,44.1489,44.1749,44.1402,44.1662,5300.0
2014-07-28 14:35:00,51.02,51.03,51.0,51.02,4100.0,44.1575,44.1662,44.1402,44.1575,4100.0
2014-07-28 14:40:00,51.01,51.01,50.96,50.96,2400.0,44.1489,44.1489,44.1056,44.1056,2400.0
2014-07-28 14:45:00,50.96,50.99,50.96,50.97,4600.0,44.1056,44.1316,44.1056,44.1143,4600.0
2014-07-28 14:50:00,50.98,50.98,50.98,50.98,1000.0,44.1229,44.1229,44.1229,44.1229,1000.0
2014-07-28 14:55:00,50.98,51.0,50.97,50.99,3300.0,44.1229,44.1402,44.1143,44.1316,3300.0
2014-07-28 15:00:00,50.99,50.99,50.91,50.91,3700.0,44.1316,44.1316,44.0623,44.0623,3700.0
2014-07-28 15:05:00,50.89,50.92,50.87,50.89,3900.0,44.045,44.071,44.0277,44.045,3900.0
2014-07-28 15:10:00,50.89,50.9,50.88,50.88,2300.0,44.045,44.0537,44.0364,44.0364,2300.0
2014-07-28 15:15:00,50.88,50.89,50.88,50.88,1300.0,44.0364,44.045,44.0364,44.0364,1300.0
2014-07-28 15:20:00,50.89,50.89,50.87,50.89,1800.0,44.045,44.045,44.0277,44.045,1800.0
2014-07-28 15:25:00,50.87,50.89,50.86,50.87,5400.0,44.0277,44.045,44.0191,44.0277,5400.0
2014-07-28 15:30:00,50.87,50.89,50.87,50.89,2000.0,44.0277,44.045,44.0277,44.045,2000.0
2014-07-28 15:35:00,50.88,50.88,50.86,50.88,12300.0,44.0364,44.0364,44.0191,44.0364,12300.0
2014-07-28 15:40:00,50.88,50.9,50.87,50.88,10100.0,44.0364,44.0537,44.0277,44.0364,10100.0
2014-07-28 15:45:00,50.88,50.89,50.85,50.89,10600.0,44.0364,44.045,44.0104,44.045,10600.0
2014-07-28 15:50:00,50.89,50.91,50.87,50.91,8900.0,44.045,44.0623,44.0277,44.0623,8900.0
2014-07-28 15:55:00,50.91,51.02,50.9,51.0,83500.0,44.0623,44.1575,44.0537,44.1402,83500.0
2014-07-29 09:30:00,50.95,51.19,49.74,51.13,16500.0,44.097,44.3047,43.0497,44.2528,16500.0
2014-07-29 09:35:00,51.13,51.44,51.13,51.31,12100.0,44.2528,44.5211,44.2528,44.4085,12100.0
2014-07-29 09:40:00,51.31,51.33,51.22,51.31,5500.0,44.4085,44.4259,44.3306,44.4085,5500.0
2014-07-29 09:45:00,51.28,51.6,51.28,51.6,16200.0,44.3826,44.6595,44.3826,44.6595,16200.0
2014-07-29 09:50:00,51.64,51.78,51.61,51.62,32200.0,44.6942,44.8153,44.6682,44.6768,32200.0
2014-07-29 09:55:00,51.61,51.64,51.36,51.43,12100.0,44.6682,44.6942,44.4518,44.5124,12100.0
2014-07-29 10:00:00,51.39,51.54,51.35,51.52,5500.0,44.4778,44.6076,44.4432,44.5903,5500.0
2014-07-29 10:05:00,51.52,51.65,51.47,51.65,15000.0,44.5903,44.7028,44.547,44.7028,15000.0
2014-07-29 10:10:00,51.66,51.66,51.5,51.52,10800.0,44.7115,44.7115,44.573,44.5903,10800.0
2014-07-29 10:15:00,51.51,51.65,51.5,51.65,5100.0,44.5816,44.7028,44.573,44.7028,5100.0
2014-07-29 10:20:00,51.66,51.66,51.6,51.6,16200.0,44.7115,44.7115,44.6595,44.6595,16200.0
2014-07-29 10:25:00,51.59,51.63,51.59,51.62,9100.0,44.6509,44.6855,44.6509,44.6768,9100.0
2014-07-29 10:30:00,51.59,51.59,51.53,51.53,2600.0,44.6509,44.6509,44.599,44.599,2600.0
2014-07-29 10:35:00,51.53,51.53,51.44,51.48,4700.0,44.599,44.599,44.5211,44.5557,4700.0
2014-07-29 10:40:00,51.53,51.59,51.53,51.57,2800.0,44.599,44.6509,44.599,44.6336,2800.0
2014-07-29 10:45:00,51.55,51.6,51.52,51.58,4900.0,44.6163,44.6595,44.5903,44.6422,4900.0
2014-07-29 10:50:00,51.59,51.59,51.44,51.44,3100.0,44.6509,44.6509,44.5211,44.5211,3100.0
2014-07-29 10:55:00,51.45,51.45,51.37,51.37,3700.0,44.5297,44.5297,44.4605,44.4605,3700.0
2014-07-29 11:00:00,51.41,51.61,51.37,51.58,17800.0,44.4951,44.6682,44.4605,44.6422,17800.0
2014-07-29 11:05:00,51.57,51.57,51.37,51.4,12100.0,44.6336,44.6336,44.4605,44.4864,12100.0
2014-07-29 11:10:00,51.4,51.41,51.39,51.4,27700.0,44.4864,44.4951,44.4778,44.4864,27700.0
2014-07-29 11:15:00,51.4,51.42,51.37,51.4,15700.0,44.4864,44.5037,44.4605,44.4864,15700.0
2014-07-29 11:20:00,51.4,51.4,51.3,51.3,3900.0,44.4864,44.4864,44.3999,44.3999,3900.0
2014-07-29 11:25:00,51.3,51.35,51.22,51.32,6400.0,44.3999,44.4432,44.3306,44.4172,6400.0
2014-07-29 11:30:00,51.32,51.34,51.29,51.3,6100.0,44.4172,44.4345,44.3912,44.3999,6100.0
2014-07-29 11:35:00,51.3,51.36,51.3,51.33,4800.0,44.3999,44.4518,44.3999,44.4259,4800.0
2014-07-29 11:40:00,51.31,51.34,51.31,51.33,1800.0,44.4085,44.4345,44.4085,44.4259,1800.0
2014-07-29 11:45:00,51.32,51.33,51.3,51.31,1500.0,44.4172,44.4259,44.3999,44.4085,1500.0
2014-07-29 11:50:00,51.3,51.3,51.29,51.3,3600.0,44.3999,44.3999,44.3912,44.3999,3600.0
2014-07-29 11:55:00,51.3,51.4,51.29,51.4,7400.0,44.3999,44.4864,44.3912,44.4864,7400.0
2014-07-29 12:00:00,51.4,51.46,51.4,51.45,5200.0,44.4864,44.5384,44.4864,44.5297,5200.0
2014-07-29 12:05:00,51.45,51.45,51.43,51.43,400.0,44.5297,44.5297,44.5124,44.5124,400.0
2014-07-29 12:10:00,51.43,51.48,51.42,51.48,6100.0,44.5124,44.5557,44.5037,44.5557,6100.0
2014-07-29 12:15:00,51.5,51.51,51.48,51.49,3700.0,44.573,44.5816,44.5557,44.5643,3700.0
2014-07-29 12:20:00,51.5,51.58,51.49,51.57,4100.0,44.573,44.6422,44.5643,44.6336,4100.0
2014-07-29 12:25:00,51.58,51.62,51.58,51.62,2800.0,44.6422,44.6768,44.6422,44.6768,2800.0
2014-07-29 12:30:00,51.61,51.63,51.55,51.55,5700.0,44.6682,44.6855,44.6163,44.6163,5700.0
2014-07-29 12:35:00,51.58,51.63,51.58,51.63,2500.0,44.6422,44.6855,44.6422,44.6855,2500.0
2014-07-29 12:40:00,51.63,51.63,51.61,51.62,5200.0,44.6855,44.6855,44.6682,44.6768,5200.0
2014-07-29 12:45:00,51.62,51.66,51.58,51.58,9300.0,44.6768,44.7115,44.6422,44.6422,9300.0
2014-07-29 12:50:00,51.57,51.57,51.53,51.53,2300.0,44.6336,44.6336,44.599,44.599,2300.0
2014-07-29 12:55:00,51.5,51.52,51.49,51.52,4000.0,44.573,44.5903,44.5643,44.5903,4000.0
2014-07-29 13:00:00,51.53,51.53,51.49,51.49,2600.0,44.599,44.599,44.5643,44.5643,2600.0
2014-07-29 13:05:00,51.48,51.53,51.48,51.52,4900.0,44.5557,44.599,44.5557,44.5903,4900.0
2014-07-29 13:10:00,51.52,51.53,51.52,51.53,2000.0,44.5903,44.599,44.5903,44.599,2000.0
2014-07-29 13:15:00,51.53,51.53,51.52,51.52,3400.0,44.599,44.599,44.5903,44.5903,3400.0
2014-07-29 13:20:00,51.53,51.57,51.52,51.55,8300.0,44.599,44.6336,44.5903,44.6163,8300.0
2014-07-29 13:25:00,51.55,51.56,51.52,51.52,1600.0,44.6163,44.6249,44.5903,44.5903,1600.0
2014-07-29 13:30:00,51.52,51.52,51.49,51.49,2200.0,44.5903,44.5903,44.5643,44.5643,2200.0
2014-07-29 13:35:00,51.5,51.5,51.45,51.45,3300.0,44.573,44.573,44.5297,44.5297,3300.0
2014-07-29 13:40:00,51.46,51.52,51.44,51.5,4600.0,44.5384,44.5903,44.5211,44.573,4600.0
2014-07-29 13:45:00,51.5,51.54,51.48,51.49,7600.0,44.573,44.6076,44.5557,44.5643,7600.0
2014-07-29 13:50:00,51.48,51.48,51.44,51.44,5200.0,44.5557,44.5557,44.5211,44.5211,5200.0
2014-07-29 13:55:00,51.43,51.46,51.42,51.46,3600.0,44.5124,44.5384,44.5037,44.5384,3600.0
2014-07-29 14:00:00,51.46,51.48,51.45,51.48,4300.0,44.5384,44.5557,44.5297,44.5557,4300.0
2014-07-29 14:05:00,51.47,51.47,51.38,51.4,5900.0,44.547,44.547,44.4691,44.4864,5900.0
2014-07-29 14:10:00,51.4,51.45,51.39,51.44,5700.0,44.4864,44.5297,44.4778,44.5211,5700.0
2014-07-29 14:15:00,51.45,51.51,51.45,51.46,6900.0,44.5297,44.5816,44.5297,44.5384,6900.0
2014-07-29 14:20:00,51.45,51.45,51.33,51.35,5700.0,44.5297,44.5297,44.4259,44.4432,5700.0
2014-07-29 14:25:00,51.35,51.37,51.29,51.36,7800.0,44.4432,44.4605,44.3912,44.4518,7800.0
2014-07-29 14:30:00,51.36,51.38,51.36,51.36,3900.0,44.4518,44.4691,44.4518,44.4518,3900.0
2014-07-29 14:35:00,51.37,51.42,51.35,51.4,4500.0,44.4605,44.5037,44.4432,44.4864,4500.0
2014-07-29 14:40:00,51.42,51.42,51.37,51.42,3300.0,44.5037,44.5037,44.4605,44.5037,3300.0
2014-07-29 14:45:00,51.41,51.44,51.37,51.44,3900.0,44.4951,44.5211,44.4605,44.5211,3900.0
2014-07-29 14:50:00,51.43,51.46,51.42,51.44,4600.0,44.5124,44.5384,44.5037,44.5211,4600.0
2014-07-29 14:55:00,51.46,51.48,51.43,51.45,5500.0,44.5384,44.5557,44.5124,44.5297,5500.0
2014-07-29 15:00:00,51.45,51.48,51.42,51.46,8800.0,44.5297,44.5557,44.5037,44.5384,8800.0
2014-07-29 15:05:00,51.44,51.49,51.4,51.49,10400.0,44.5211,44.5643,44.4864,44.5643,10400.0
2014-07-29 15:10:00,51.47,51.48,51.45,51.46,3800.0,44.547,44.5557,44.5297,44.5384,3800.0
2014-07-29 15:15:00,51.46,51.49,51.43,51.46,8500.0,44.5384,44.5643,44.5124,44.5384,8500.0
2014-07-29 15:20:00,51.46,51.5,51.46,51.5,6800.0,44.5384,44.573,44.5384,44.573,6800.0
2014-07-29 15:25:00,51.49,51.55,51.48,51.55,16100.0,44.5643,44.6163,44.5557,44.6163,16100.0
2014-07-29 15:30:00,51.54,51.56,51.48,51.52,24200.0,44.6076,44.6249,44.5557,44.5903,24200.0
2014-07-29 15:35:00,51.51,51.55,51.48,51.51,16400.0,44.5816,44.6163,44.5557,44.5816,16400.0
2014-07-29 15:40:00,51.51,51.54,51.47,51.5,23300.0,44.5816,44.6076,44.547,44.573,23300.0
2014-07-29 15:45:00,51.49,51.54,51.44,51.52,26900.0,44.5643,44.6076,44.5211,44.5903,26900.0
2014-07-29 15:50:00,51.51,51.53,51.49,51.51,31000.0,44.5816,44.599,44.5643,44.5816,31000.0
2014-07-29 15:55:00,51.51,51.51,51.41,51.43,47800.0,44.5816,44.5816,44.4951,44.5124,47800.0
2014-07-30 09:30:00,51.6,51.6,51.28,51.37,6900.0,44.6595,44.6595,44.3826,44.4605,6900.0
2014-07-30 09:35:00,51.39,51.51,51.31,51.42,2900.0,44.4778,44.5816,44.4085,44.5037,2900.0
2014-07-30 09:40:00,51.5,51.58,51.41,51.49,3300.0,44.573,44.6422,44.4951,44.5643,3300.0
2014-07-30 09:45:00,51.5,51.59,51.45,51.53,6800.0,44.573,44.6509,44.5297,44.599,6800.0
2014-07-30 09:50:00,51.55,51.55,51.4,51.51,7300.0,44.6163,44.6163,44.4864,44.5816,7300.0
2014-07-30 09:55:00,51.46,51.51,51.4,51.51,4300.0,44.5384,44.5816,44.4864,44.5816,4300.0
2014-07-30 10:00:00,51.46,51.57,51.38,51.38,5300.0,44.5384,44.6336,44.4691,44.4691,5300.0
2014-07-30 10:05:00,51.39,51.42,51.28,51.31,9700.0,44.4778,44.5037,44.3826,44.4085,9700.0
2014-07-30 10:10:00,51.31,51.37,51.28,51.3,11800.0,44.4085,44.4605,44.3826,44.3999,11800.0
2014-07-30 10:15:00,51.3,51.46,51.3,51.46,3600.0,44.3999,44.5384,44.3999,44.5384,3600.0
2014-07-30 10:20:00,51.47,51.69,51.47,51.69,14600.0,44.547,44.7374,44.547,44.7374,14600.0
2014-07-30 10:25:00,51.68,51.68,51.61,51.65,1800.0,44.7288,44.7288,44.6682,44.7028,1800.0
2014-07-30 10:30:00,51.62,51.65,51.5,51.51,4500.0,44.6768,44.7028,44.573,44.5816,4500.0
2014-07-30 10:35:00,51.49,51.53,51.47,51.47,4500.0,44.5643,44.599,44.547,44.547,4500.0
2014-07-30 10:40:00,51.47,51.5,51.36,51.39,5300.0,44.547,44.573,44.4518,44.4778,5300.0
2014-07-30 10:45:00,51.34,51.39,51.34,51.39,3200.0,44.4345,44.4778,44.4345,44.4778,3200.0
2014-07-30 10:50:00,51.37,51.39,51.34,51.34,12500.0,44.4605,44.4778,44.4345,44.4345,12500.0
2014-07-30 10:55:00,51.33,51.33,51.26,51.28,2700.0,44.4259,44.4259,44.3653,44.3826,2700.0
2014-07-30 11:00:00,51.26,51.26,51.17,51.25,4500.0,44.3653,44.3653,44.2874,44.3566,4500.0
2014-07-30 11:05:00,51.21,51.22,51.19,51.22,1600.0,44.322,44.3306,44.3047,44.3306,1600.0
2014-07-30 11:10:00,51.22,51.22,51.15,51.18,2700.0,44.3306,44.3306,44.2701,44.296,2700.0
2014-07-30 11:15:00,51.19,51.22,51.18,51.2,900.0,44.3047,44.3306,44.296,44.3133,900.0
2014-07-30 11:20:00,51.23,51.23,51.19,51.2,2800.0,44.3393,44.3393,44.3047,44.3133,2800.0
2014-07-30 11:25:00,51.19,51.2,51.16,51.2,6100.0,44.3047,44.3133,44.2787,44.3133,6100.0
2014-07-30 11:30:00,51.2,51.31,51.2,51.31,2600.0,44.3133,44.4085,44.3133,44.4085,2600.0
2014-07-30 11:35:00,51.28,51.28,51.23,51.25,800.0,44.3826,44.3826,44.3393,44.3566,800.0
2014-07-30 11:40:00,51.23,51.26,51.23,51.26,1400.0,44.3393,44.3653,44.3393,44.3653,1400.0
2014-07-30 11:45:00,51.23,51.24,51.2,51.22,2600.0,44.3393,44.348,44.3133,44.3306,2600.0
2014-07-30 11:50:00,51.2,51.21,51.16,51.17,1700.0,44.3133,44.322,44.2787,44.2874,1700.0
2014-07-30 11:55:00,51.15,51.16,51.1,51.1,4100.0,44.2701,44.2787,44.2268,44.2268,4100.0
2014-07-30 12:00:00,51.11,51.21,51.11,51.19,1400.0,44.2354,44.322,44.2354,44.3047,1400.0
2014-07-30 12:05:00,51.18,51.18,51.07,51.11,3200.0,44.296,44.296,44.2008,44.2354,3200.0
2014-07-30 12:10:00,51.15,51.2,51.13,51.19,1200.0,44.2701,44.3133,44.2528,44.3047,1200.0
2014-07-30 12:15:00,51.19,51.25,51.19,51.25,2400.0,44.3047,44.3566,44.3047,44.3566,2400.0
2014-07-30 12:20:00,51.2,51.26,51.2,51.24,2400.0,44.3133,44.3653,44.3133,44.348,2400.0
2014-07-30 12:25:00,51.24,51.31,51.2,51.26,2200.0,44.348,44.4085,44.3133,44.3653,2200.0
2014-07-30 12:30:00,51.29,51.42,51.29,51.37,16500.0,44.3912,44.5037,44.3912,44.4605,16500.0
2014-07-30 12:35:00,51.41,51.49,51.41,51.47,4600.0,44.4951,44.5643,44.4951,44.547,4600.0
2014-07-30 12:40:00,51.49,51.51,51.49,51.51,1600.0,44.5643,44.5816,44.5643,44.5816,1600.0
2014-07-30 12:45:00,51.47,51.54,51.46,51.53,6600.0,44.547,44.6076,44.5384,44.599,6600.0
2014-07-30 12:50:00,51.52,51.53,51.48,51.48,1900.0,44.5903,44.599,44.5557,44.5557,1900.0
2014-07-30 12:55:00,51.45,51.48,51.39,51.44,5000.0,44.5297,44.5557,44.4778,44.5211,5000.0
2014-07-30 13:00:00,51.43,51.5,51.41,51.46,9100.0,44.5124,44.573,44.4951,44.5384,9100.0
2014-07-30 13:05:00,51.46,51.46,51.4,51.42,3600.0,44.5384,44.5384,44.4864,44.5037,3600.0
2014-07-30 13:10:00,51.42,51.44,51.41,51.41,4300.0,44.5037,44.5211,44.4951,44.4951,4300.0
2014-07-30 13:15:00,51.42,51.43,51.34,51.34,5600.0,44.5037,44.5124,44.4345,44.4345,5600.0
2014-07-30 13:20:00,51.35,51.4,51.35,51.38,10100.0,44.4432,44.4864,44.4432,44.4691,10100.0
2014-07-30 13:25:00,51.39,51.39,51.32,51.32,4500.0,44.4778,44.4778,44.4172,44.4172,4500.0
2014-07-30 13:30:00,51.35,51.39,51.35,51.35,6200.0,44.4432,44.4778,44.4432,44.4432,6200.0
2014-07-30 13:35:00,51.33,51.35,51.3,51.32,3000.0,44.4259,44.4432,44.3999,44.4172,3000.0
2014-07-30 13:40:00,51.32,51.36,51.29,51.36,2100.0,44.4172,44.4518,44.3912,44.4518,2100.0
2014-07-30 13:45:00,51.38,51.47,51.33,51.46,3300.0,44.4691,44.547,44.4259,44.5384,3300.0
2014-07-30 13:50:00,51.48,51.48,51.38,51.41,13800.0,44.5557,44.5557,44.4691,44.4951,13800.0
2014-07-30 13:55:00,51.4,51.42,51.31,51.34,3800.0,44.4864,44.5037,44.4085,44.4345,3800.0
2014-07-30 14:00:00,51.31,51.47,51.26,51.33,5800.0,44.4085,44.547,44.3653,44.4259,5800.0
2014-07-30 14:05:00,51.36,51.38,51.32,51.38,3900.0,44.4518,44.4691,44.4172,44.4691,3900.0
2014-07-30 14:10:00,51.39,51.48,51.35,51.43,5600.0,44.4778,44.5557,44.4432,44.5124,5600.0
2014-07-30 14:15:00,51.47,51.48,51.37,51.37,10100.0,44.547,44.5557,44.4605,44.4605,10100.0
2014-07-30 14:20:00,51.34,51.4,51.31,51.4,3200.0,44.4345,44.4864,44.4085,44.4864,3200.0
2014-07-30 14:25:00,51.34,51.48,51.34,51.48,56500.0,44.4345,44.5557,44.4345,44.5557,56500.0
2014-07-30 14:30:00,51.45,51.57,51.45,51.49,5000.0,44.5297,44.6336,44.5297,44.5643,5000.0
2014-07-30 14:35:00,51.47,51.49,51.42,51.42,10500.0,44.547,44.5643,44.5037,44.5037,10500.0
2014-07-30 14:40:00,51.44,51.45,51.38,51.4,4000.0,44.5211,44.5297,44.4691,44.4864,4000.0
2014-07-30 14:45:00,51.4,51.44,51.24,51.38,26700.0,44.4864,44.5211,44.348,44.4691,26700.0
2014-07-30 14:50:00,51.41,51.55,51.36,51.54,38300.0,44.4951,44.6163,44.4518,44.6076,38300.0
2014-07-30 14:55:00,51.53,51.56,51.53,51.56,14300.0,44.599,44.6249,44.599,44.6249,14300.0
2014-07-30 15:00:00,51.56,51.6,51.54,51.58,22800.0,44.6249,44.6595,44.6076,44.6422,22800.0
2014-07-30 15:05:00,51.56,51.63,51.53,51.62,20600.0,44.6249,44.6855,44.599,44.6768,20600.0
2014-07-30 15:10:00,51.6,51.72,51.57,51.72,99400.0,44.6595,44.7634,44.6336,44.7634,99400.0
2014-07-30 15:15:00,51.71,51.77,51.69,51.71,12100.0,44.7547,44.8067,44.7374,44.7547,12100.0
2014-07-30 15:20:00,51.69,51.69,51.6,51.6,15100.0,44.7374,44.7374,44.6595,44.6595,15100.0
2014-07-30 15:25:00,51.6,51.67,51.6,51.6,9200.0,44.6595,44.7201,44.6595,44.6595,9200.0
2014-07-30 15:30:00,51.61,51.79,51.61,51.79,13100.0,44.6682,44.824,44.6682,44.824,13100.0
2014-07-30 15:35:00,51.79,51.79,51.7,51.71,16500.0,44.824,44.824,44.7461,44.7547,16500.0
2014-07-30 15:40:00,51.71,51.79,51.71,51.79,23500.0,44.7547,44.824,44.7547,44.824,23500.0
2014-07-30 15:45:00,51.79,51.83,51.77,51.78,13300.0,44.824,44.8586,44.8067,44.8153,13300.0
2014-07-30 15:50:00,51.77,51.79,51.76,51.77,27600.0,44.8067,44.824,44.798,44.8067,27600.0
2014-07-30 15:55:00,51.78,51.79,51.77,51.77,40900.0,44.8153,44.824,44.8067,44.8067,40900.0
2014-07-31 09:30:00,51.4,51.4,50.84,50.9,11000.0,44.4864,44.4864,44.0018,44.0537,11000.0
2014-07-31 09:35:00,50.91,51.2,50.91,51.2,3200.0,44.0623,44.3133,44.0623,44.3133,3200.0
2014-07-31 09:40:00,51.17,51.32,50.98,51.3,11700.0,44.2874,44.4172,44.1229,44.3999,11700.0
2014-07-31 09:45:00,51.33,51.44,51.31,51.41,11100.0,44.4259,44.5211,44.4085,44.4951,11100.0
2014-07-31 09:50:00,51.39,51.4,51.22,51.33,5000.0,44.4778,44.4864,44.3306,44.4259,5000.0
2014-07-31 09:55:00,51.26,51.34,51.26,51.29,4700.0,44.3653,44.4345,44.3653,44.3912,4700.0
2014-07-31 10:00:00,51.26,51.26,51.2,51.24,9000.0,44.3653,44.3653,44.3133,44.348,9000.0
2014-07-31 10:05:00,51.25,51.25,51.12,51.19,5600.0,44.3566,44.3566,44.2441,44.3047,5600.0
2014-07-31 10:10:00,51.2,51.27,51.18,51.27,13000.0,44.3133,44.3739,44.296,44.3739,13000.0
2014-07-31 10:15:00,51.26,51.29,51.17,51.29,8600.0,44.3653,44.3912,44.2874,44.3912,8600.0
2014-07-31 10:20:00,51.27,51.31,51.24,51.26,15300.0,44.3739,44.4085,44.348,44.3653,15300.0
2014-07-31 10:25:00,51.32,51.34,51.28,51.31,11900.0,44.4172,44.4345,44.3826,44.4085,11900.0
2014-07-31 10:30:00,51.3,51.34,51.24,51.3,14300.0,44.3999,44.4345,44.348,44.3999,14300.0
2014-07-31 10:35:00,51.3,51.34,51.27,51.29,8800.0,44.3999,44.4345,44.3739,44.3912,8800.0
2014-07-31 10:40:00,51.27,51.31,51.27,51.3,5700.0,44.3739,44.4085,44.3739,44.3999,5700.0
2014-07-31 10:45:00,51.27,51.34,51.27,51.31,9900.0,44.3739,44.4345,44.3739,44.4085,9900.0
2014-07-31 10:50:00,51.3,51.36,51.27,51.28,15100.0,44.3999,44.4518,44.3739,44.3826,15100.0
2014-07-31 10:55:00,51.28,51.33,51.25,51.26,17700.0,44.3826,44.4259,44.3566,44.3653,17700.0
2014-07-31 11:00:00,51.25,51.28,51.2,51.28,15700.0,44.3566,44.3826,44.3133,44.3826,15700.0
2014-07-31 11:05:00,51.25,51.25,51.18,51.2,10400.0,44.3566,44.3566,44.296,44.3133,10400.0
2014-07-31 11:10:00,51.19,51.19,50.94,50.97,8100.0,44.3047,44.3047,44.0883,44.1143,8100.0
2014-07-31 11:15:00,50.97,51.03,50.93,51.01,41700.0,44.1143,44.1662,44.0797,44.1489,41700.0
2014-07-31 11:20:00,51.0,51.01,50.98,51.01,6100.0,44.1402,44.1489,44.1229,44.1489,6100.0
2014-07-31 11:25:00,51.01,51.1,51.0,51.05,9300.0,44.1489,44.2268,44.1402,44.1835,9300.0
2014-07-31 11:30:00,51.04,51.13,51.01,51.1,29200.0,44.1749,44.2528,44.1489,44.2268,29200.0
2014-07-31 11:35:00,51.05,51.1,51.01,51.1,14500.0,44.1835,44.2268,44.1489,44.2268,14500.0
2014-07-31 11:40:00,51.1,51.13,51.01,51.09,9500.0,44.2268,44.2528,44.1489,44.2181,9500.0
2014-07-31 11:45:00,51.07,51.09,51.05,51.09,15500.0,44.2008,44.2181,44.1835,44.2181,15500.0
2014-07-31 11:50:00,51.09,51.09,51.05,51.07,5600.0,44.2181,44.2181,44.1835,44.2008,5600.0
2014-07-31 11:55:00,51.05,51.07,51.0,51.04,14700.0,44.1835,44.2008,44.1402,44.1749,14700.0
2014-07-31 12:00:00,51.03,51.09,51.01,51.03,7300.0,44.1662,44.2181,44.1489,44.1662,7300.0
2014-07-31 12:05:00,51.03,51.07,51.0,51.04,14200.0,44.1662,44.2008,44.1402,44.1749,14200.0
2014-07-31 12:10:00,51.03,51.13,51.01,51.13,10600.0,44.1662,44.2528,44.1489,44.2528,10600.0
2014-07-31 12:15:00,51.12,51.14,51.08,51.13,4700.0,44.2441,44.2614,44.2095,44.2528,4700.0
2014-07-31 12:20:00,51.13,51.13,51.11,51.12,7100.0,44.2528,44.2528,44.2354,44.2441,7100.0
2014-07-31 12:25:00,51.12,51.19,51.1,51.1,17700.0,44.2441,44.3047,44.2268,44.2268,17700.0
2014-07-31 12:30:00,51.12,51.16,51.08,51.13,5200.0,44.2441,44.2787,44.2095,44.2528,5200.0
2014-07-31 12:35:00,51.13,51.15,51.11,51.14,8700.0,44.2528,44.2701,44.2354,44.2614,8700.0
2014-07-31 12:40:00,51.14,51.16,51.1,51.11,8200.0,44.2614,44.2787,44.2268,44.2354,8200.0
2014-07-31 12:45:00,51.11,51.15,51.1,51.15,5000.0,44.2354,44.2701,44.2268,44.2701,5000.0
2014-07-31 12:50:00,51.15,51.2,51.09,51.2,5900.0,44.2701,44.3133,44.2181,44.3133,5900.0
2014-07-31 12:55:00,51.19,51.2,51.14,51.17,2600.0,44.3047,44.3133,44.2614,44.2874,2600.0
2014-07-31 13:00:00,51.16,51.18,51.13,51.13,4100.0,44.2787,44.296,44.2528,44.2528,4100.0
2014-07-31 13:05:00,51.15,51.16,51.1,51.16,6600.0,44.2701,44.2787,44.2268,44.2787,6600.0
2014-07-31 13:10:00,51.15,51.18,51.13,51.15,6200.0,44.2701,44.296,44.2528,44.2701,6200.0
2014-07-31 13:15:00,51.13,51.16,51.11,51.15,5800.0,44.2528,44.2787,44.2354,44.2701,5800.0
2014-07-31 13:20:00,51.15,51.28,51.15,51.21,18900.0,44.2701,44.3826,44.2701,44.322,18900.0
2014-07-31 13:25:00,51.21,51.23,51.19,51.23,5500.0,44.322,44.3393,44.3047,44.3393,5500.0
2014-07-31 13:30:00,51.23,51.26,51.2,51.25,7000.0,44.3393,44.3653,44.3133,44.3566,7000.0
2014-07-31 13:35:00,51.25,51.3,51.22,51.29,6400.0,44.3566,44.3999,44.3306,44.3912,6400.0
2014-07-31 13:40:00,51.3,51.34,51.28,51.33,7800.0,44.3999,44.4345,44.3826,44.4259,7800.0
2014-07-31 13:45:00,51.33,51.37,51.29,51.37,6000.0,44.4259,44.4605,44.3912,44.4605,6000.0
2014-07-31 13:50:00,51.37,51.41,51.35,51.41,6100.0,44.4605,44.4951,44.4432,44.4951,6100.0
2014-07-31 13:55:00,51.41,51.44,51.39,51.39,7900.0,44.4951,44.5211,44.4778,44.4778,7900.0
2014-07-31 14:00:00,51.41,51.5,51.4,51.49,23100.0,44.4951,44.573,44.4864,44.5643,23100.0
2014-07-31 14:05:00,51.47,51.5,51.45,51.47,5600.0,44.547,44.573,44.5297,44.547,5600.0
2014-07-31 14:10:00,51.47,51.48,51.35,51.38,16100.0,44.547,44.5557,44.4432,44.4691,16100.0
2014-07-31 14:15:00,51.39,51.56,51.39,51.56,16900.0,44.4778,44.6249,44.4778,44.6249,16900.0
2014-07-31 14:20:00,51.56,51.58,51.51,51.52,6800.0,44.6249,44.6422,44.5816,44.5903,6800.0
2014-07-31 14:25:00,51.54,51.58,51.54,51.58,3600.0,44.6076,44.6422,44.6076,44.6422,3600.0
2014-07-31 14:30:00,51.57,51.62,51.55,51.61,20900.0,44.6336,44.6768,44.6163,44.6682,20900.0
2014-07-31 14:35:00,51.61,51.68,51.57,51.65,22300.0,44.6682,44.7288,44.6336,44.7028,22300.0
2014-07-31 14:40:00,51.66,51.66,51.56,51.6,13400.0,44.7115,44.7115,44.6249,44.6595,13400.0
2014-07-31 14:45:00,51.62,51.64,51.53,51.59,8400.0,44.6768,44.6942,44.599,44.6509,8400.0
2014-07-31 14:50:00,51.63,51.64,51.56,51.61,6400.0,44.6855,44.6942,44.6249,44.6682,6400.0
2014-07-31 14:55:00,51.58,51.63,51.55,51.56,22200.0,44.6422,44.6855,44.6163,44.6249,22200.0
2014-07-31 15:00:00,51.59,51.64,51.55,51.62,11400.0,44.6509,44.6942,44.6163,44.6768,11400.0
2014-07-31 15:05:00,51.63,51.64,51.59,51.59,14700.0,44.6855,44.6942,44.6509,44.6509,14700.0
2014-07-31 15:10:00,51.58,51.62,51.57,51.6,21000.0,44.6422,44.6768,44.6336,44.6595,21000.0
2014-07-31 15:15:00,51.59,51.6,51.46,51.51,38000.0,44.6509,44.6595,44.5384,44.5816,38000.0
2014-07-31 15:20:00,51.51,51.55,51.5,51.55,18700.0,44.5816,44.6163,44.573,44.6163,18700.0
2014-07-31 15:25:00,51.55,51.59,51.49,51.59,19700.0,44.6163,44.6509,44.5643,44.6509,19700.0
2014-07-31 15:30:00,51.58,51.59,51.56,51.56,13100.0,44.6422,44.6509,44.6249,44.6249,13100.0
2014-07-31 15:35:00,51.56,51.67,51.56,51.65,19400.0,44.6249,44.7201,44.6249,44.7028,19400.0
2014-07-31 15:40:00,51.65,51.65,51.54,51.62,29600.0,44.7028,44.7028,44.6076,44.6768,29600.0
2014-07-31 15:45:00,51.63,51.82,51.62,51.71,43900.0,44.6855,44.8499,44.6768,44.7547,43900.0
2014-07-31 15:50:00,51.71,51.83,51.63,51.77,70800.0,44.7547,44.8586,44.6855,44.8067,70800.0
2014-07-31 15:55:00,51.79,51.83,51.65,51.71,78900.0,44.824,44.8586,44.7028,44.7547,78900.0
2014-08-01 09:30:00,46.49,48.27,46.49,47.58,48500.0,40.2369,41.7774,40.2369,41.1802,48500.0
2014-08-01 09:35:00,47.66,48.76,47.25,48.09,372100.0,41.2495,42.2015,40.8946,41.6216,372100.0
2014-08-01 09:40:00,48.03,48.44,47.6,48.03,191200.0,41.5697,41.9246,41.1976,41.5697,191200.0
2014-08-01 09:45:00,48.3,48.3,47.81,48.09,97000.0,41.8034,41.8034,41.3793,41.6216,97000.0
2014-08-01 09:50:00,48.09,48.41,48.03,48.41,123400.0,41.6216,41.8986,41.5697,41.8986,123400.0
2014-08-01 09:55:00,48.33,48.9,48.28,48.71,214900.0,41.8294,42.3227,41.7861,42.1583,214900.0
2014-08-01 10:00:00,48.61,48.82,48.49,48.81,40900.0,42.0717,42.2535,41.9678,42.2448,40900.0
2014-08-01 10:05:00,48.82,49.05,48.62,48.65,100100.0,42.2535,42.4525,42.0804,42.1063,100100.0
2014-08-01 10:10:00,48.65,48.68,48.4,48.5,39200.0,42.1063,42.1323,41.89,41.9765,39200.0
2014-08-01 10:15:00,48.48,48.65,48.41,48.65,35400.0,41.9592,42.1063,41.8986,42.1063,35400.0
2014-08-01 10:20:00,48.65,48.94,48.53,48.87,50800.0,42.1063,42.3573,42.0025,42.2967,50800.0
2014-08-01 10:25:00,48.9,48.93,48.75,48.75,29000.0,42.3227,42.3487,42.1929,42.1929,29000.0
2014-08-01 10:30:00,48.75,48.78,48.71,48.74,30000.0,42.1929,42.2188,42.1583,42.1842,30000.0
2014-08-01 10:35:00,48.74,48.83,48.71,48.74,47400.0,42.1842,42.2621,42.1583,42.1842,47400.0
2014-08-01 10:40:00,48.75,48.93,48.72,48.81,87100.0,42.1929,42.3487,42.1669,42.2448,87100.0
2014-08-01 10:45:00,48.81,48.97,48.78,48.9,42700.0,42.2448,42.3833,42.2188,42.3227,42700.0
2014-08-01 10:50:00,48.89,49.29,48.87,49.28,53400.0,42.314,42.6602,42.2967,42.6516,53400.0
2014-08-01 10:55:00,49.16,49.31,49.15,49.16,36400.0,42.5477,42.6776,42.5391,42.5477,36400.0
2014-08-01 11:00:00,49.15,49.17,48.98,49.06,98000.0,42.5391,42.5564,42.3919,42.4612,98000.0
2014-08-01 11:05:00,49.05,49.09,49.0,49.05,51100.0,42.4525,42.4871,42.4092,42.4525,51100.0
2014-08-01 11:10:00,49.04,49.15,49.03,49.11,31500.0,42.4439,42.5391,42.4352,42.5045,31500.0
2014-08-01 11:15:00,49.1,49.12,48.98,49.01,46300.0,42.4958,42.5131,42.3919,42.4179,46300.0
2014-08-01 11:20:00,49.02,49.03,48.99,49.01,22300.0,42.4266,42.4352,42.4006,42.4179,22300.0
2014-08-01 11:25:00,49.01,49.03,48.95,49.0,95800.0,42.4179,42.4352,42.366,42.4092,95800.0
2014-08-01 11:30:00,49.0,49.1,48.97,49.08,19400.0,42.4092,42.4958,42.3833,42.4785,19400.0
2014-08-01 11:35:00,49.09,49.09,48.92,49.01,48400.0,42.4871,42.4871,42.34,42.4179,48400.0
2014-08-01 11:40:00,49.01,49.07,48.92,48.95,25600.0,42.4179,42.4698,42.34,42.366,25600.0
2014-08-01 11:45:00,48.95,49.01,48.92,48.99,39600.0,42.366,42.4179,42.34,42.4006,39600.0
2014-08-01 11:50:00,49.0,49.1,48.97,49.1,58600.0,42.4092,42.4958,42.3833,42.4958,58600.0
2014-08-01 11:55:00,49.07,49.25,49.05,49.23,18000.0,42.4698,42.6256,42.4525,42.6083,18000.0
2014-08-01 12:00:00,49.24,49.24,49.0,49.03,16800.0,42.617,42.617,42.4092,42.4352,16800.0
2014-08-01 12:05:00,49.04,49.04,48.95,49.02,22300.0,42.4439,42.4439,42.366,42.4266,22300.0
2014-08-01 12:10:00,49.04,49.04,49.0,49.03,14000.0,42.4439,42.4439,42.4092,42.4352,14000.0
2014-08-01 12:15:00,49.04,49.1,49.02,49.06,17400.0,42.4439,42.4958,42.4266,42.4612,17400.0
2014-08-01 12:20:00,49.09,49.16,49.07,49.16,10500.0,42.4871,42.5477,42.4698,42.5477,10500.0
2014-08-01 12:25:00,49.15,49.17,49.05,49.08,15300.0,42.5391,42.5564,42.4525,42.4785,15300.0
2014-08-01 12:30:00,49.09,49.1,48.97,48.97,17400.0,42.4871,42.4958,42.3833,42.3833,17400.0
2014-08-01 12:35:00,48.95,49.07,48.93,49.03,14100.0,42.366,42.4698,42.3487,42.4352,14100.0
2014-08-01 12:40:00,49.04,49.07,49.01,49.02,9800.0,42.4439,42.4698,42.4179,42.4266,9800.0
2014-08-01 12:45:00,49.01,49.06,49.01,49.01,11000.0,42.4179,42.4612,42.4179,42.4179,11000.0
2014-08-01 12:50:00,49.01,49.08,49.0,49.06,8500.0,42.4179,42.4785,42.4092,42.4612,8500.0
2014-08-01 12:55:00,49.08,49.13,49.04,49.04,14300.0,42.4785,42.5218,42.4439,42.4439,14300.0
2014-08-01 13:00:00,49.04,49.07,49.0,49.0,11200.0,42.4439,42.4698,42.4092,42.4092,11200.0
2014-08-01 13:05:00,49.0,49.08,48.99,49.03,14400.0,42.4092,42.4785,42.4006,42.4352,14400.0
2014-08-01 13:10:00,49.05,49.09,49.03,49.09,7300.0,42.4525,42.4871,42.4352,42.4871,7300.0
2014-08-01 13:15:00,49.08,49.09,49.01,49.06,11900.0,42.4785,42.4871,42.4179,42.4612,11900.0
2014-08-01 13:20:00,49.07,49.14,49.05,49.14,11100.0,42.4698,42.5304,42.4525,42.5304,11100.0
2014-08-01 13:25:00,49.12,49.18,49.06,49.18,14200.0,42.5131,42.565,42.4612,42.565,14200.0
2014-08-01 13:30:00,49.18,49.2,49.09,49.1,12800.0,42.565,42.5823,42.4871,42.4958,12800.0
2014-08-01 13:35:00,49.09,49.14,49.07,49.08,14100.0,42.4871,42.5304,42.4698,42.4785,14100.0
2014-08-01 13:40:00,49.08,49.19,49.07,49.18,20100.0,42.4785,42.5737,42.4698,42.565,20100.0
2014-08-01 13:45:00,49.16,50.35,49.16,49.85,99400.0,42.5477,43.5777,42.5477,43.1449,99400.0
2014-08-01 13:50:00,49.82,49.82,49.42,49.65,60400.0,43.119,43.119,42.7728,42.9718,60400.0
2014-08-01 13:55:00,49.65,49.8,49.58,49.78,18200.0,42.9718,43.1016,42.9112,43.0843,18200.0
2014-08-01 14:00:00,49.76,49.77,49.51,49.62,22200.0,43.067,43.0757,42.8507,42.9459,22200.0
2014-08-01 14:05:00,49.64,49.73,49.64,49.7,39100.0,42.9632,43.0411,42.9632,43.0151,39100.0
2014-08-01 14:10:00,49.74,49.74,49.61,49.65,17900.0,43.0497,43.0497,42.9372,42.9718,17900.0
2014-08-01 14:15:00,49.64,49.65,49.4,49.4,25200.0,42.9632,42.9718,42.7554,42.7554,25200.0
2014-08-01 14:20:00,49.39,49.39,49.31,49.33,15600.0,42.7468,42.7468,42.6776,42.6949,15600.0
2014-08-01 14:25:00,49.32,49.32,49.2,49.29,16500.0,42.6862,42.6862,42.5823,42.6602,16500.0
2014-08-01 14:30:00,49.27,49.45,49.27,49.43,19100.0,42.6429,42.7987,42.6429,42.7814,19100.0
2014-08-01 14:35:00,49.43,49.59,49.4,49.51,27100.0,42.7814,42.9199,42.7554,42.8507,27100.0
2014-08-01 14:40:00,49.52,49.66,49.49,49.66,20200.0,42.8593,42.9805,42.8333,42.9805,20200.0
2014-08-01 14:45:00,49.62,49.76,49.59,49.71,26400.0,42.9459,43.067,42.9199,43.0238,26400.0
2014-08-01 14:50:00,49.65,49.76,49.62,49.66,31700.0,42.9718,43.067,42.9459,42.9805,31700.0
2014-08-01 14:55:00,49.68,49.73,49.58,49.58,28000.0,42.9978,43.0411,42.9112,42.9112,28000.0
2014-08-01 15:00:00,49.54,49.59,49.44,49.5,28800.0,42.8766,42.9199,42.7901,42.842,28800.0
2014-08-01 15:05:00,49.48,49.72,49.46,49.59,28800.0,42.8247,43.0324,42.8074,42.9199,28800.0
2014-08-01 15:10:00,49.59,49.61,49.38,49.47,31800.0,42.9199,42.9372,42.7381,42.816,31800.0
2014-08-01 15:15:00,49.47,49.71,49.47,49.71,21900.0,42.816,43.0238,42.816,43.0238,21900.0
2014-08-01 15:20:00,49.69,49.75,49.64,49.73,40700.0,43.0064,43.0584,42.9632,43.0411,40700.0
2014-08-01 15:25:00,49.73,49.74,49.55,49.56,29600.0,43.0411,43.0497,42.8853,42.8939,29600.0
2014-08-01 15:30:00,49.56,49.59,49.45,49.51,51700.0,42.8939,42.9199,42.7987,42.8507,51700.0
2014-08-01 15:35:00,49.53,49.59,49.4,49.54,42600.0,42.868,42.9199,42.7554,42.8766,42600.0
2014-08-01 15:40:00,49.54,49.56,49.47,49.54,51100.0,42.8766,42.8939,42.816,42.8766,51100.0
2014-08-01 15:45:00,49.55,49.68,49.51,49.62,70200.0,42.8853,42.9978,42.8507,42.9459,70200.0
2014-08-01 15:50:00,49.63,49.67,49.52,49.65,88500.0,42.9545,42.9891,42.8593,42.9718,88500.0
2014-08-01 15:55:00,49.65,49.7,49.58,49.65,93100.0,42.9718,43.0151,42.9112,42.9718,93100.0
2014-08-04 09:30:00,49.53,49.53,48.95,48.98,32800.0,42.868,42.868,42.366,42.3919,32800.0
2014-08-04 09:35:00,49.03,49.44,49.0,49.39,19500.0,42.4352,42.7901,42.4092,42.7468,19500.0
2014-08-04 09:40:00,49.43,49.43,49.16,49.23,11000.0,42.7814,42.7814,42.5477,42.6083,11000.0
2014-08-04 09:45:00,49.23,49.24,48.88,48.9,38000.0,42.6083,42.617,42.3054,42.3227,38000.0
2014-08-04 09:50:00,48.89,48.95,48.66,48.67,39400.0,42.314,42.366,42.115,42.1236,39400.0
2014-08-04 09:55:00,48.73,48.74,48.62,48.66,17900.0,42.1756,42.1842,42.0804,42.115,17900.0
2014-08-04 10:00:00,48.64,48.67,48.48,48.67,24600.0,42.0977,42.1236,41.9592,42.1236,24600.0
2014-08-04 10:05:00,48.66,48.7,48.6,48.6,16900.0,42.115,42.1496,42.0631,42.0631,16900.0
2014-08-04 10:10:00,48.6,48.61,48.39,48.59,49700.0,42.0631,42.0717,41.8813,42.0544,49700.0
2014-08-04 10:15:00,48.6,48.67,48.59,48.62,22100.0,42.0631,42.1236,42.0544,42.0804,22100.0
2014-08-04 10:20:00,48.63,48.67,48.58,48.62,15600.0,42.089,42.1236,42.0457,42.0804,15600.0
2014-08-04 10:25:00,48.65,48.67,48.36,48.45,39900.0,42.1063,42.1236,41.8553,41.9332,39900.0
2014-08-04 10:30:00,48.43,48.48,48.32,48.35,12900.0,41.9159,41.9592,41.8207,41.8467,12900.0
2014-08-04 10:35:00,48.38,48.39,48.26,48.26,17400.0,41.8726,41.8813,41.7688,41.7688,17400.0
2014-08-04 10:40:00,48.25,48.31,48.16,48.23,12200.0,41.7601,41.8121,41.6822,41.7428,12200.0
2014-08-04 10:45:00,48.22,48.24,48.08,48.2,19100.0,41.7342,41.7515,41.613,41.7169,19100.0
2014-08-04 10:50:00,48.2,48.28,48.15,48.27,10800.0,41.7169,41.7861,41.6736,41.7774,10800.0
2014-08-04 10:55:00,48.27,48.28,48.07,48.16,11600.0,41.7774,41.7861,41.6043,41.6822,11600.0
2014-08-04 11:00:00,48.14,48.16,48.01,48.05,39900.0,41.6649,41.6822,41.5524,41.587,39900.0
2014-08-04 11:05:00,48.04,48.14,47.98,48.12,27900.0,41.5784,41.6649,41.5264,41.6476,27900.0
2014-08-04 11:10:00,48.15,48.2,48.09,48.17,11200.0,41.6736,41.7169,41.6216,41.6909,11200.0
2014-08-04 11:15:00,48.16,48.25,48.16,48.25,6800.0,41.6822,41.7601,41.6822,41.7601,6800.0
2014-08-04 11:20:00,48.25,48.35,48.25,48.33,7800.0,41.7601,41.8467,41.7601,41.8294,7800.0
2014-08-04 11:25:00,48.32,48.46,48.31,48.45,11700.0,41.8207,41.9419,41.8121,41.9332,11700.0
2014-08-04 11:30:00,48.45,48.46,48.44,48.45,23400.0,41.9332,41.9419,41.9246,41.9332,23400.0
2014-08-04 11:35:00,48.45,48.46,48.36,48.45,25900.0,41.9332,41.9419,41.8553,41.9332,25900.0
2014-08-04 11:40:00,48.45,48.48,48.4,48.4,14900.0,41.9332,41.9592,41.89,41.89,14900.0
2014-08-04 11:45:00,48.4,48.47,48.37,48.47,5400.0,41.89,41.9505,41.864,41.9505,5400.0
2014-08-04 11:50:00,48.46,48.54,48.45,48.54,3900.0,41.9419,42.0111,41.9332,42.0111,3900.0
2014-08-04 11:55:00,48.56,48.61,48.56,48.58,3900.0,42.0284,42.0717,42.0284,42.0457,3900.0
2014-08-04 12:00:00,48.57,48.57,48.48,48.48,5800.0,42.0371,42.0371,41.9592,41.9592,5800.0
2014-08-04 12:05:00,48.49,48.6,48.46,48.56,7900.0,41.9678,42.0631,41.9419,42.0284,7900.0
2014-08-04 12:10:00,48.57,48.61,48.55,48.59,3800.0,42.0371,42.0717,42.0198,42.0544,3800.0
2014-08-04 12:15:00,48.59,48.61,48.53,48.6,9400.0,42.0544,42.0717,42.0025,42.0631,9400.0
2014-08-04 12:20:00,48.6,48.74,48.56,48.7,11300.0,42.0631,42.1842,42.0284,42.1496,11300.0
2014-08-04 12:25:00,48.72,48.76,48.7,48.75,6400.0,42.1669,42.2015,42.1496,42.1929,6400.0
2014-08-04 12:30:00,48.74,48.77,48.69,48.77,6300.0,42.1842,42.2102,42.1409,42.2102,6300.0
2014-08-04 12:35:00,48.77,48.77,48.68,48.7,4600.0,42.2102,42.2102,42.1323,42.1496,4600.0
2014-08-04 12:40:00,48.7,48.71,48.69,48.7,3100.0,42.1496,42.1583,42.1409,42.1496,3100.0
2014-08-04 12:45:00,48.7,48.73,48.69,48.73,8900.0,42.1496,42.1756,42.1409,42.1756,8900.0
2014-08-04 12:50:00,48.74,48.82,48.74,48.82,4100.0,42.1842,42.2535,42.1842,42.2535,4100.0
2014-08-04 12:55:00,48.82,48.84,48.8,48.84,2300.0,42.2535,42.2708,42.2362,42.2708,2300.0
2014-08-04 13:00:00,48.83,48.88,48.83,48.86,2600.0,42.2621,42.3054,42.2621,42.2881,2600.0
2014-08-04 13:05:00,48.87,48.89,48.86,48.89,4500.0,42.2967,42.314,42.2881,42.314,4500.0
2014-08-04 13:10:00,48.9,48.91,48.8,48.8,27900.0,42.3227,42.3314,42.2362,42.2362,27900.0
2014-08-04 13:15:00,48.8,48.88,48.79,48.88,23600.0,42.2362,42.3054,42.2275,42.3054,23600.0
2014-08-04 13:20:00,48.88,48.91,48.88,48.9,6000.0,42.3054,42.3314,42.3054,42.3227,6000.0
2014-08-04 13:25:00,48.91,48.95,48.9,48.94,5200.0,42.3314,42.366,42.3227,42.3573,5200.0
2014-08-04 13:30:00,48.94,48.99,48.94,48.99,3400.0,42.3573,42.4006,42.3573,42.4006,3400.0
2014-08-04 13:35:00,49.0,49.05,49.0,49.05,3100.0,42.4092,42.4525,42.4092,42.4525,3100.0
2014-08-04 13:40:00,49.06,49.08,49.06,49.07,5300.0,42.4612,42.4785,42.4612,42.4698,5300.0
2014-08-04 13:45:00,49.05,49.12,49.05,49.11,3100.0,42.4525,42.5131,42.4525,42.5045,3100.0
2014-08-04 13:50:00,49.12,49.14,49.04,49.05,4600.0,42.5131,42.5304,42.4439,42.4525,4600.0
2014-08-04 13:55:00,49.05,49.09,49.03,49.09,2900.0,42.4525,42.4871,42.4352,42.4871,2900.0
2014-08-04 14:00:00,49.08,49.14,49.08,49.08,3100.0,42.4785,42.5304,42.4785,42.4785,3100.0
2014-08-04 14:05:00,49.09,49.09,49.05,49.07,4300.0,42.4871,42.4871,42.4525,42.4698,4300.0
2014-08-04 14:10:00,49.06,49.08,48.97,48.99,9800.0,42.4612,42.4785,42.3833,42.4006,9800.0
2014-08-04 14:15:00,48.98,48.99,48.97,48.98,3800.0,42.3919,42.4006,42.3833,42.3919,3800.0
2014-08-04 14:20:00,48.98,49.0,48.96,48.96,4200.0,42.3919,42.4092,42.3746,42.3746,4200.0
2014-08-04 14:25:00,48.98,49.0,48.97,48.98,2900.0,42.3919,42.4092,42.3833,42.3919,2900.0
2014-08-04 14:30:00,49.0,49.0,48.97,48.97,4400.0,42.4092,42.4092,42.3833,42.3833,4400.0
2014-08-04 14:35:00,48.97,49.04,48.96,49.04,6200.0,42.3833,42.4439,42.3746,42.4439,6200.0
2014-08-04 14:40:00,49.04,49.1,49.02,49.09,5000.0,42.4439,42.4958,42.4266,42.4871,5000.0
2014-08-04 14:45:00,49.09,49.17,49.09,49.17,2600.0,42.4871,42.5564,42.4871,42.5564,2600.0
2014-08-04 14:50:00,49.15,49.2,49.15,49.18,3700.0,42.5391,42.5823,42.5391,42.565,3700.0
2014-08-04 14:55:00,49.19,49.23,49.19,49.23,1800.0,42.5737,42.6083,42.5737,42.6083,1800.0
2014-08-04 15:00:00,49.21,49.22,49.19,49.21,4000.0,42.591,42.5997,42.5737,42.591,4000.0
2014-08-04 15:05:00,49.22,49.23,49.15,49.21,11600.0,42.5997,42.6083,42.5391,42.591,11600.0
2014-08-04 15:10:00,49.21,49.22,49.18,49.22,5800.0,42.591,42.5997,42.565,42.5997,5800.0
2014-08-04 15:15:00,49.22,49.27,49.22,49.26,3800.0,42.5997,42.6429,42.5997,42.6343,3800.0
2014-08-04 15:20:00,49.27,49.27,49.16,49.21,11300.0,42.6429,42.6429,42.5477,42.591,11300.0
2014-08-04 15:25:00,49.21,49.23,49.2,49.22,6800.0,42.591,42.6083,42.5823,42.5997,6800.0
2014-08-04 15:30:00,49.22,49.25,49.19,49.2,12100.0,42.5997,42.6256,42.5737,42.5823,12100.0
2014-08-04 15:35:00,49.21,49.3,49.21,49.29,11300.0,42.591,42.6689,42.591,42.6602,11300.0
2014-08-04 15:40:00,49.28,49.3,49.27,49.29,9500.0,42.6516,42.6689,42.6429,42.6602,9500.0
2014-08-04 15:45:00,49.31,49.32,49.29,49.32,21400.0,42.6776,42.6862,42.6602,42.6862,21400.0
2014-08-04 15:50:00,49.32,49.36,49.3,49.36,17300.0,42.6862,42.7208,42.6689,42.7208,17300.0
2014-08-04 15:55:00,49.36,49.38,49.34,49.37,56200.0,42.7208,42.7381,42.7035,42.7295,56200.0
2014-08-05 09:30:00,49.37,49.37,49.12,49.15,16300.0,42.7295,42.7295,42.5131,42.5391,16300.0
2014-08-05 09:35:00,49.18,49.48,49.18,49.44,6600.0,42.565,42.8247,42.565,42.7901,6600.0
2014-08-05 09:40:00,49.37,49.8,49.31,49.8,19200.0,42.7295,43.1016,42.6776,43.1016,19200.0
2014-08-05 09:45:00,49.79,49.79,49.5,49.5,8600.0,43.093,43.093,42.842,42.842,8600.0
2014-08-05 09:50:00,49.5,49.65,49.3,49.3,6600.0,42.842,42.9718,42.6689,42.6689,6600.0
2014-08-05 09:55:00,49.28,49.28,49.07,49.07,2300.0,42.6516,42.6516,42.4698,42.4698,2300.0
2014-08-05 10:00:00,49.07,49.2,49.07,49.16,8200.0,42.4698,42.5823,42.4698,42.5477,8200.0
2014-08-05 10:05:00,49.18,49.25,49.11,49.17,5100.0,42.565,42.6256,42.5045,42.5564,5100.0
2014-08-05 10:10:00,49.17,49.3,49.17,49.26,4400.0,42.5564,42.6689,42.5564,42.6343,4400.0
2014-08-05 10:15:00,49.26,49.32,49.17,49.3,4900.0,42.6343,42.6862,42.5564,42.6689,4900.0
2014-08-05 10:20:00,49.26,49.31,49.26,49.26,1800.0,42.6343,42.6776,42.6343,42.6343,1800.0
2014-08-05 10:25:00,49.28,49.31,49.25,49.3,18900.0,42.6516,42.6776,42.6256,42.6689,18900.0
2014-08-05 10:30:00,49.28,49.37,49.28,49.37,7800.0,42.6516,42.7295,42.6516,42.7295,7800.0
2014-08-05 10:35:00,49.35,49.41,49.31,49.39,19200.0,42.7122,42.7641,42.6776,42.7468,19200.0
2014-08-05 10:40:00,49.41,49.45,49.4,49.4,1300.0,42.7641,42.7987,42.7554,42.7554,1300.0
2014-08-05 10:45:00,49.4,49.4,49.36,49.38,900.0,42.7554,42.7554,42.7208,42.7381,900.0
2014-08-05 10:50:00,49.39,49.41,49.38,49.41,2500.0,42.7468,42.7641,42.7381,42.7641,2500.0
2014-08-05 10:55:00,49.41,49.41,49.29,49.31,3300.0,42.7641,42.7641,42.6602,42.6776,3300.0
2014-08-05 11:00:00,49.32,49.35,49.3,49.3,3200.0,42.6862,42.7122,42.6689,42.6689,3200.0
2014-08-05 11:05:00,49.34,49.46,49.31,49.37,8800.0,42.7035,42.8074,42.6776,42.7295,8800.0
2014-08-05 11:10:00,49.39,49.46,49.34,49.45,7800.0,42.7468,42.8074,42.7035,42.7987,7800.0
2014-08-05 11:15:00,49.45,49.46,49.37,49.37,4100.0,42.7987,42.8074,42.7295,42.7295,4100.0
2014-08-05 11:20:00,49.4,49.45,49.36,49.42,4500.0,42.7554,42.7987,42.7208,42.7728,4500.0
2014-08-05 11:25:00,49.38,49.4,49.36,49.39,3400.0,42.7381,42.7554,42.7208,42.7468,3400.0
2014-08-05 11:30:00,49.39,49.45,49.37,49.42,7000.0,42.7468,42.7987,42.7295,42.7728,7000.0
2014-08-05 11:35:00,49.41,49.44,49.41,49.44,2800.0,42.7641,42.7901,42.7641,42.7901,2800.0
2014-08-05 11:40:00,49.42,49.46,49.42,49.45,5000.0,42.7728,42.8074,42.7728,42.7987,5000.0
2014-08-05 11:45:00,49.46,49.46,49.39,49.39,4200.0,42.8074,42.8074,42.7468,42.7468,4200.0
2014-08-05 11:50:00,49.4,49.48,49.4,49.48,4600.0,42.7554,42.8247,42.7554,42.8247,4600.0
2014-08-05 11:55:00,49.46,49.46,49.3,49.35,7000.0,42.8074,42.8074,42.6689,42.7122,7000.0
2014-08-05 12:00:00,49.34,49.43,49.34,49.41,2900.0,42.7035,42.7814,42.7035,42.7641,2900.0
2014-08-05 12:05:00,49.4,49.4,49.32,49.37,2800.0,42.7554,42.7554,42.6862,42.7295,2800.0
2014-08-05 12:10:00,49.36,49.4,49.36,49.37,1100.0,42.7208,42.7554,42.7208,42.7295,1100.0
2014-08-05 12:15:00,49.39,49.41,49.38,49.39,4700.0,42.7468,42.7641,42.7381,42.7468,4700.0
2014-08-05 12:20:00,49.38,49.39,49.3,49.33,3200.0,42.7381,42.7468,42.6689,42.6949,3200.0
2014-08-05 12:25:00,49.32,49.32,49.24,49.28,2000.0,42.6862,42.6862,42.617,42.6516,2000.0
2014-08-05 12:30:00,49.29,49.31,49.28,49.29,55600.0,42.6602,42.6776,42.6516,42.6602,55600.0
2014-08-05 12:35:00,49.29,49.29,49.18,49.18,2700.0,42.6602,42.6602,42.565,42.565,2700.0
2014-08-05 12:40:00,49.21,49.21,49.19,49.2,2000.0,42.591,42.591,42.5737,42.5823,2000.0
2014-08-05 12:45:00,49.17,49.23,49.17,49.19,12500.0,42.5564,42.6083,42.5564,42.5737,12500.0
2014-08-05 12:50:00,49.22,49.22,49.18,49.2,5200.0,42.5997,42.5997,42.565,42.5823,5200.0
2014-08-05 12:55:00,49.2,49.24,49.2,49.21,2000.0,42.5823,42.617,42.5823,42.591,2000.0
2014-08-05 13:00:00,49.23,49.24,49.17,49.19,3900.0,42.6083,42.617,42.5564,42.5737,3900.0
2014-08-05 13:05:00,49.19,49.24,49.18,49.2,2600.0,42.5737,42.617,42.565,42.5823,2600.0
2014-08-05 13:10:00,49.22,49.22,49.18,49.21,3100.0,42.5997,42.5997,42.565,42.591,3100.0
2014-08-05 13:15:00,49.22,49.28,49.22,49.28,10600.0,42.5997,42.6516,42.5997,42.6516,10600.0
2014-08-05 13:20:00,49.28,49.28,49.22,49.23,5700.0,42.6516,42.6516,42.5997,42.6083,5700.0
2014-08-05 13:25:00,49.23,49.25,49.22,49.22,5300.0,42.6083,42.6256,42.5997,42.5997,5300.0
2014-08-05 13:30:00,49.21,49.21,49.15,49.19,1700.0,42.591,42.591,42.5391,42.5737,1700.0
2014-08-05 13:35:00,49.18,49.18,49.0,49.0,5700.0,42.565,42.565,42.4092,42.4092,5700.0
2014-08-05 13:40:00,49.0,49.07,48.96,48.98,5900.0,42.4092,42.4698,42.3746,42.3919,5900.0
2014-08-05 13:45:00,48.97,49.1,48.97,49.08,13900.0,42.3833,42.4958,42.3833,42.4785,13900.0
2014-08-05 13:50:00,49.06,49.12,49.05,49.09,42700.0,42.4612,42.5131,42.4525,42.4871,42700.0
2014-08-05 13:55:00,49.09,49.12,49.04,49.07,6900.0,42.4871,42.5131,42.4439,42.4698,6900.0
2014-08-05 14:00:00,49.04,49.1,49.04,49.05,3000.0,42.4439,42.4958,42.4439,42.4525,3000.0
2014-08-05 14:05:00,49.05,49.08,49.02,49.05,18600.0,42.4525,42.4785,42.4266,42.4525,18600.0
2014-08-05 14:10:00,49.07,49.09,49.05,49.06,21000.0,42.4698,42.4871,42.4525,42.4612,21000.0
2014-08-05 14:15:00,49.1,49.14,49.1,49.11,3200.0,42.4958,42.5304,42.4958,42.5045,3200.0
2014-08-05 14:20:00,49.09,49.18,49.09,49.15,61200.0,42.4871,42.565,42.4871,42.5391,61200.0
2014-08-05 14:25:00,49.16,49.25,49.16,49.25,4100.0,42.5477,42.6256,42.5477,42.6256,4100.0
2014-08-05 14:30:00,49.25,49.34,49.25,49.3,27600.0,42.6256,42.7035,42.6256,42.6689,27600.0
2014-08-05 14:35:00,49.3,49.3,49.27,49.27,3100.0,42.6689,42.6689,42.6429,42.6429,3100.0
2014-08-05 14:40:00,49.27,49.28,49.23,49.28,800.0,42.6429,42.6516,42.6083,42.6516,800.0
2014-08-05 14:45:00,49.26,49.32,49.26,49.32,4500.0,42.6343,42.6862,42.6343,42.6862,4500.0
2014-08-05 14:50:00,49.29,49.29,49.21,49.21,4700.0,42.6602,42.6602,42.591,42.591,4700.0
2014-08-05 14:55:00,49.22,49.31,49.22,49.26,4400.0,42.5997,42.6776,42.5997,42.6343,4400.0
2014-08-05 15:00:00,49.24,49.26,49.18,49.23,3500.0,42.617,42.6343,42.565,42.6083,3500.0
2014-08-05 15:05:00,49.22,49.32,49.16,49.16,10600.0,42.5997,42.6862,42.5477,42.5477,10600.0
2014-08-05 15:10:00,49.16,49.19,49.13,49.17,7000.0,42.5477,42.5737,42.5218,42.5564,7000.0
2014-08-05 15:15:00,49.15,49.23,49.15,49.21,8900.0,42.5391,42.6083,42.5391,42.591,8900.0
2014-08-05 15:20:00,49.23,49.23,49.15,49.2,5700.0,42.6083,42.6083,42.5391,42.5823,5700.0
2014-08-05 15:25:00,49.2,49.23,49.17,49.19,9000.0,42.5823,42.6083,42.5564,42.5737,9000.0
2014-08-05 15:30:00,49.19,49.33,49.19,49.28,13600.0,42.5737,42.6949,42.5737,42.6516,13600.0
2014-08-05 15:35:00,49.28,49.38,49.25,49.34,23100.0,42.6516,42.7381,42.6256,42.7035,23100.0
2014-08-05 15:40:00,49.35,49.37,49.33,49.36,11400.0,42.7122,42.7295,42.6949,42.7208,11400.0
2014-08-05 15:45:00,49.36,49.38,49.36,49.38,17500.0,42.7208,42.7381,42.7208,42.7381,17500.0
2014-08-05 15:50:00,49.38,49.41,49.37,49.41,40400.0,42.7381,42.7641,42.7295,42.7641,40400.0
2014-08-05 15:55:00,49.41,49.44,49.4,49.4,35700.0,42.7641,42.7901,42.7554,42.7554,35700.0
2014-08-06 09:30:00,49.2,49.2,48.89,49.04,4700.0,42.5823,42.5823,42.314,42.4439,4700.0
2014-08-06 09:35:00,49.19,49.28,49.19,49.25,1200.0,42.5737,42.6516,42.5737,42.6256,1200.0
2014-08-06 09:40:00,49.26,49.41,49.23,49.41,11900.0,42.6343,42.7641,42.6083,42.7641,11900.0
2014-08-06 09:45:00,49.42,49.5,49.34,49.38,11000.0,42.7728,42.842,42.7035,42.7381,11000.0
2014-08-06 09:50:00,49.47,49.5,49.35,49.49,6700.0,42.816,42.842,42.7122,42.8333,6700.0
2014-08-06 09:55:00,49.49,49.55,49.47,49.5,8800.0,42.8333,42.8853,42.816,42.842,8800.0
2014-08-06 10:00:00,49.52,49.63,49.52,49.63,5800.0,42.8593,42.9545,42.8593,42.9545,5800.0
2014-08-06 10:05:00,49.63,49.73,49.59,49.65,11700.0,42.9545,43.0411,42.9199,42.9718,11700.0
2014-08-06 10:10:00,49.65,49.72,49.62,49.63,4400.0,42.9718,43.0324,42.9459,42.9545,4400.0
2014-08-06 10:15:00,49.59,49.7,49.59,49.59,4400.0,42.9199,43.0151,42.9199,42.9199,4400.0
2014-08-06 10:20:00,49.59,49.62,49.58,49.61,4300.0,42.9199,42.9459,42.9112,42.9372,4300.0
2014-08-06 10:25:00,49.66,49.66,49.62,49.66,3600.0,42.9805,42.9805,42.9459,42.9805,3600.0
2014-08-06 10:30:00,49.66,49.71,49.61,49.63,6100.0,42.9805,43.0238,42.9372,42.9545,6100.0
2014-08-06 10:35:00,49.64,49.66,49.6,49.63,7500.0,42.9632,42.9805,42.9285,42.9545,7500.0
2014-08-06 10:40:00,49.63,49.67,49.6,49.63,15300.0,42.9545,42.9891,42.9285,42.9545,15300.0
2014-08-06 10:45:00,49.61,49.61,49.53,49.56,5100.0,42.9372,42.9372,42.868,42.8939,5100.0
2014-08-06 10:50:00,49.57,49.64,49.57,49.61,2600.0,42.9026,42.9632,42.9026,42.9372,2600.0
2014-08-06 10:55:00,49.62,49.67,49.59,49.65,7200.0,42.9459,42.9891,42.9199,42.9718,7200.0
2014-08-06 11:00:00,49.65,49.68,49.65,49.66,3600.0,42.9718,42.9978,42.9718,42.9805,3600.0
2014-08-06 11:05:00,49.67,49.7,49.62,49.62,6900.0,42.9891,43.0151,42.9459,42.9459,6900.0
2014-08-06 11:10:00,49.61,49.7,49.6,49.63,14300.0,42.9372,43.0151,42.9285,42.9545,14300.0
2014-08-06 11:15:00,49.64,49.64,49.59,49.59,1100.0,42.9632,42.9632,42.9199,42.9199,1100.0
2014-08-06 11:20:00,49.61,49.61,49.52,49.57,3000.0,42.9372,42.9372,42.8593,42.9026,3000.0
2014-08-06 11:25:00,49.58,49.58,49.49,49.5,1900.0,42.9112,42.9112,42.8333,42.842,1900.0
2014-08-06 11:30:00,49.5,49.56,49.49,49.56,1400.0,42.842,42.8939,42.8333,42.8939,1400.0
2014-08-06 11:35:00,49.54,49.58,49.51,49.53,4100.0,42.8766,42.9112,42.8507,42.868,4100.0
2014-08-06 11:40:00,49.54,49.66,49.5,49.66,11400.0,42.8766,42.9805,42.842,42.9805,11400.0
2014-08-06 11:45:00,49.68,49.77,49.68,49.77,6100.0,42.9978,43.0757,42.9978,43.0757,6100.0
2014-08-06 11:50:00,49.75,49.78,49.73,49.75,2800.0,43.0584,43.0843,43.0411,43.0584,2800.0
2014-08-06 11:55:00,49.72,49.75,49.7,49.75,2300.0,43.0324,43.0584,43.0151,43.0584,2300.0
2014-08-06 12:00:00,49.77,49.8,49.74,49.8,1100.0,43.0757,43.1016,43.0497,43.1016,1100.0
2014-08-06 12:05:00,49.83,49.88,49.82,49.87,6700.0,43.1276,43.1709,43.119,43.1622,6700.0
2014-08-06 12:10:00,49.87,49.91,49.86,49.89,7600.0,43.1622,43.1968,43.1536,43.1795,7600.0
2014-08-06 12:15:00,49.89,49.9,49.86,49.9,8800.0,43.1795,43.1882,43.1536,43.1882,8800.0
2014-08-06 12:20:00,49.89,50.01,49.89,50.01,11800.0,43.1795,43.2834,43.1795,43.2834,11800.0
2014-08-06 12:25:00,49.99,50.06,49.98,50.06,8700.0,43.2661,43.3267,43.2574,43.3267,8700.0
2014-08-06 12:30:00,50.07,50.1,50.05,50.09,20200.0,43.3353,43.3613,43.318,43.3526,20200.0
2014-08-06 12:35:00,50.09,50.09,50.06,50.09,1300.0,43.3526,43.3526,43.3267,43.3526,1300.0
2014-08-06 12:40:00,50.07,50.13,50.07,50.11,3600.0,43.3353,43.3873,43.3353,43.3699,3600.0
2014-08-06 12:45:00,50.1,50.13,50.09,50.1,7300.0,43.3613,43.3873,43.3526,43.3613,7300.0
2014-08-06 12:50:00,50.11,50.11,50.08,50.08,3300.0,43.3699,43.3699,43.344,43.344,3300.0
2014-08-06 12:55:00,50.09,50.14,50.08,50.1,4500.0,43.3526,43.3959,43.344,43.3613,4500.0
2014-08-06 13:00:00,50.11,50.11,50.06,50.07,8400.0,43.3699,43.3699,43.3267,43.3353,8400.0
2014-08-06 13:05:00,50.07,50.08,50.04,50.05,2400.0,43.3353,43.344,43.3094,43.318,2400.0
2014-08-06 13:10:00,50.05,50.08,50.04,50.08,4900.0,43.318,43.344,43.3094,43.344,4900.0
2014-08-06 13:15:00,50.06,50.13,50.06,50.13,3200.0,43.3267,43.3873,43.3267,43.3873,3200.0
2014-08-06 13:20:00,50.13,50.17,50.13,50.13,5200.0,43.3873,43.4219,43.3873,43.3873,5200.0
2014-08-06 13:25:00,50.13,50.13,50.1,50.11,3100.0,43.3873,43.3873,43.3613,43.3699,3100.0
2014-08-06 13:30:00,50.1,50.11,50.09,50.11,3600.0,43.3613,43.3699,43.3526,43.3699,3600.0
2014-08-06 13:35:00,50.11,50.13,50.11,50.13,2200.0,43.3699,43.3873,43.3699,43.3873,2200.0
2014-08-06 13:40:00,50.14,50.14,50.12,50.13,3700.0,43.3959,43.3959,43.3786,43.3873,3700.0
2014-08-06 13:45:00,50.12,50.13,50.1,50.11,12900.0,43.3786,43.3873,43.3613,43.3699,12900.0
2014-08-06 13:50:00,50.12,50.12,50.09,50.09,5300.0,43.3786,43.3786,43.3526,43.3526,5300.0
2014-08-06 13:55:00,50.09,50.1,50.01,50.01,9800.0,43.3526,43.3613,43.2834,43.2834,9800.0
2014-08-06 14:00:00,49.97,50.01,49.96,50.01,5200.0,43.2488,43.2834,43.2401,43.2834,5200.0
2014-08-06 14:05:00,50.01,50.02,49.99,49.99,3200.0,43.2834,43.2921,43.2661,43.2661,3200.0
2014-08-06 14:10:00,49.99,49.99,49.93,49.98,4200.0,43.2661,43.2661,43.2142,43.2574,4200.0
2014-08-06 14:15:00,49.98,50.01,49.96,49.96,3500.0,43.2574,43.2834,43.2401,43.2401,3500.0
2014-08-06 14:20:00,49.96,49.97,49.9,49.97,4400.0,43.2401,43.2488,43.1882,43.2488,4400.0
2014-08-06 14:25:00,49.98,50.0,49.96,49.99,1100.0,43.2574,43.2747,43.2401,43.2661,1100.0
2014-08-06 14:30:00,49.99,50.0,49.89,49.89,3400.0,43.2661,43.2747,43.1795,43.1795,3400.0
2014-08-06 14:35:00,49.89,49.97,49.89,49.97,6300.0,43.1795,43.2488,43.1795,43.2488,6300.0
2014-08-06 14:40:00,49.98,50.01,49.96,49.99,4800.0,43.2574,43.2834,43.2401,43.2661,4800.0
2014-08-06 14:45:00,49.99,50.06,49.99,50.06,5500.0,43.2661,43.3267,43.2661,43.3267,5500.0
2014-08-06 14:50:00,50.07,50.11,50.06,50.1,10100.0,43.3353,43.3699,43.3267,43.3613,10100.0
2014-08-06 14:55:00,50.1,50.11,50.08,50.08,5400.0,43.3613,43.3699,43.344,43.344,5400.0
2014-08-06 15:00:00,50.1,50.14,50.08,50.14,4700.0,43.3613,43.3959,43.344,43.3959,4700.0
2014-08-06 15:05:00,50.14,50.2,50.14,50.16,6200.0,43.3959,43.4478,43.3959,43.4132,6200.0
2014-08-06 15:10:00,50.14,50.18,50.12,50.18,6900.0,43.3959,43.4305,43.3786,43.4305,6900.0
2014-08-06 15:15:00,50.18,50.18,50.14,50.17,4300.0,43.4305,43.4305,43.3959,43.4219,4300.0
2014-08-06 15:20:00,50.18,50.22,50.17,50.21,13500.0,43.4305,43.4652,43.4219,43.4565,13500.0
2014-08-06 15:25:00,50.21,50.21,50.16,50.17,4400.0,43.4565,43.4565,43.4132,43.4219,4400.0
2014-08-06 15:30:00,50.16,50.17,50.12,50.14,6900.0,43.4132,43.4219,43.3786,43.3959,6900.0
2014-08-06 15:35:00,50.13,50.26,50.13,50.21,13900.0,43.3873,43.4998,43.3873,43.4565,13900.0
2014-08-06 15:40:00,50.21,50.25,50.18,50.23,20000.0,43.4565,43.4911,43.4305,43.4738,20000.0
2014-08-06 15:45:00,50.23,50.25,50.19,50.23,22100.0,43.4738,43.4911,43.4392,43.4738,22100.0
2014-08-06 15:50:00,50.23,50.26,50.2,50.2,21300.0,43.4738,43.4998,43.4478,43.4478,21300.0
2014-08-06 15:55:00,50.2,50.29,50.19,50.22,54700.0,43.4478,43.5257,43.4392,43.4652,54700.0
2014-08-07 09:30:00,49.83,49.97,49.83,49.95,38500.0,43.1276,43.2488,43.1276,43.2315,38500.0
2014-08-07 09:35:00,49.93,49.93,49.68,49.9,9900.0,43.2142,43.2142,42.9978,43.1882,9900.0
2014-08-07 09:40:00,49.85,49.9,49.79,49.8,3600.0,43.1449,43.1882,43.093,43.1016,3600.0
2014-08-07 09:45:00,49.87,50.01,49.81,49.91,15400.0,43.1622,43.2834,43.1103,43.1968,15400.0
2014-08-07 09:50:00,49.9,50.06,49.9,50.06,12300.0,43.1882,43.3267,43.1882,43.3267,12300.0
2014-08-07 09:55:00,50.08,50.14,50.04,50.09,9800.0,43.344,43.3959,43.3094,43.3526,9800.0
2014-08-07 10:00:00,50.08,50.23,50.08,50.22,12900.0,43.344,43.4738,43.344,43.4652,12900.0
2014-08-07 10:05:00,50.23,50.34,50.2,50.28,12200.0,43.4738,43.569,43.4478,43.5171,12200.0
2014-08-07 10:10:00,50.29,50.35,50.23,50.28,16200.0,43.5257,43.5777,43.4738,43.5171,16200.0
2014-08-07 10:15:00,50.29,50.3,50.19,50.19,17500.0,43.5257,43.5344,43.4392,43.4392,17500.0
2014-08-07 10:20:00,50.21,50.28,50.21,50.28,5100.0,43.4565,43.5171,43.4565,43.5171,5100.0
2014-08-07 10:25:00,50.29,50.3,50.2,50.2,125700.0,43.5257,43.5344,43.4478,43.4478,125700.0
2014-08-07 10:30:00,50.17,50.17,50.09,50.12,15200.0,43.4219,43.4219,43.3526,43.3786,15200.0
2014-08-07 10:35:00,50.12,50.18,50.09,50.16,6200.0,43.3786,43.4305,43.3526,43.4132,6200.0
2014-08-07 10:40:00,50.17,50.18,50.06,50.09,8500.0,43.4219,43.4305,43.3267,43.3526,8500.0
2014-08-07 10:45:00,50.08,50.13,50.06,50.11,10300.0,43.344,43.3873,43.3267,43.3699,10300.0
2014-08-07 10:50:00,50.1,50.18,50.1,50.15,12200.0,43.3613,43.4305,43.3613,43.4046,12200.0
2014-08-07 10:55:00,50.14,50.29,50.14,50.21,9100.0,43.3959,43.5257,43.3959,43.4565,9100.0
2014-08-07 11:00:00,50.21,50.25,50.11,50.13,16100.0,43.4565,43.4911,43.3699,43.3873,16100.0
2014-08-07 11:05:00,50.11,50.2,50.08,50.16,21000.0,43.3699,43.4478,43.344,43.4132,21000.0
2014-08-07 11:10:00,50.18,50.23,50.1,50.19,11100.0,43.4305,43.4738,43.3613,43.4392,11100.0
2014-08-07 11:15:00,50.15,50.24,50.1,50.17,18900.0,43.4046,43.4825,43.3613,43.4219,18900.0
2014-08-07 11:20:00,50.17,50.22,50.16,50.2,7100.0,43.4219,43.4652,43.4132,43.4478,7100.0
2014-08-07 11:25:00,50.17,50.19,50.15,50.16,8300.0,43.4219,43.4392,43.4046,43.4132,8300.0
2014-08-07 11:30:00,50.15,50.25,50.15,50.25,9600.0,43.4046,43.4911,43.4046,43.4911,9600.0
2014-08-07 11:35:00,50.23,50.23,50.19,50.2,5100.0,43.4738,43.4738,43.4392,43.4478,5100.0
2014-08-07 11:40:00,50.18,50.19,50.16,50.19,3700.0,43.4305,43.4392,43.4132,43.4392,3700.0
2014-08-07 11:45:00,50.18,50.18,50.09,50.13,7000.0,43.4305,43.4305,43.3526,43.3873,7000.0
2014-08-07 11:50:00,50.15,50.17,50.11,50.13,8800.0,43.4046,43.4219,43.3699,43.3873,8800.0
2014-08-07 11:55:00,50.11,50.17,50.1,50.17,9300.0,43.3699,43.4219,43.3613,43.4219,9300.0
2014-08-07 12:00:00,50.2,50.2,50.13,50.19,2900.0,43.4478,43.4478,43.3873,43.4392,2900.0
2014-08-07 12:05:00,50.18,50.19,50.14,50.18,2000.0,43.4305,43.4392,43.3959,43.4305,2000.0
2014-08-07 12:10:00,50.15,50.15,50.11,50.12,3200.0,43.4046,43.4046,43.3699,43.3786,3200.0
2014-08-07 12:15:00,50.12,50.12,50.04,50.04,10100.0,43.3786,43.3786,43.3094,43.3094,10100.0
2014-08-07 12:20:00,50.07,50.14,50.01,50.14,12200.0,43.3353,43.3959,43.2834,43.3959,12200.0
2014-08-07 12:25:00,50.16,50.16,50.06,50.06,2600.0,43.4132,43.4132,43.3267,43.3267,2600.0
2014-08-07 12:30:00,50.06,50.1,50.06,50.07,2800.0,43.3267,43.3613,43.3267,43.3353,2800.0
2014-08-07 12:35:00,50.03,50.08,50.0,50.08,4800.0,43.3007,43.344,43.2747,43.344,4800.0
2014-08-07 12:40:00,50.08,50.11,50.05,50.08,2300.0,43.344,43.3699,43.318,43.344,2300.0
2014-08-07 12:45:00,50.08,50.12,50.07,50.1,82500.0,43.344,43.3786,43.3353,43.3613,82500.0
2014-08-07 12:50:00,50.13,50.13,50.06,50.1,3700.0,43.3873,43.3873,43.3267,43.3613,3700.0
2014-08-07 12:55:00,50.1,50.1,50.06,50.06,1200.0,43.3613,43.3613,43.3267,43.3267,1200.0
2014-08-07 13:00:00,50.07,50.12,50.06,50.12,2000.0,43.3353,43.3786,43.3267,43.3786,2000.0
2014-08-07 13:05:00,50.12,50.14,50.1,50.11,1900.0,43.3786,43.3959,43.3613,43.3699,1900.0
2014-08-07 13:10:00,50.13,50.16,50.12,50.14,2600.0,43.3873,43.4132,43.3786,43.3959,2600.0
2014-08-07 13:15:00,50.14,50.18,50.13,50.16,5300.0,43.3959,43.4305,43.3873,43.4132,5300.0
2014-08-07 13:20:00,50.18,50.18,50.15,50.16,1300.0,43.4305,43.4305,43.4046,43.4132,1300.0
2014-08-07 13:25:00,50.14,50.18,50.14,50.15,2800.0,43.3959,43.4305,43.3959,43.4046,2800.0
2014-08-07 13:30:00,50.14,50.18,50.14,50.18,2600.0,43.3959,43.4305,43.3959,43.4305,2600.0
2014-08-07 13:35:00,50.15,50.17,50.12,50.14,2600.0,43.4046,43.4219,43.3786,43.3959,2600.0
2014-08-07 13:40:00,50.15,50.2,50.15,50.18,6400.0,43.4046,43.4478,43.4046,43.4305,6400.0
2014-08-07 13:45:00,50.18,50.2,50.14,50.15,1500.0,43.4305,43.4478,43.3959,43.4046,1500.0
2014-08-07 13:50:00,50.12,50.15,50.06,50.1,2100.0,43.3786,43.4046,43.3267,43.3613,2100.0
2014-08-07 13:55:00,50.08,50.15,50.08,50.13,11600.0,43.344,43.4046,43.344,43.3873,11600.0
2014-08-07 14:00:00,50.11,50.11,50.03,50.07,2400.0,43.3699,43.3699,43.3007,43.3353,2400.0
2014-08-07 14:05:00,50.06,50.1,50.06,50.1,2200.0,43.3267,43.3613,43.3267,43.3613,2200.0
2014-08-07 14:10:00,50.1,50.1,50.05,50.05,700.0,43.3613,43.3613,43.318,43.318,700.0
2014-08-07 14:15:00,50.01,50.01,49.96,49.98,1400.0,43.2834,43.2834,43.2401,43.2574,1400.0
2014-08-07 14:20:00,49.98,49.98,49.98,49.98,1400.0,43.2574,43.2574,43.2574,43.2574,1400.0
2014-08-07 14:25:00,49.98,50.0,49.97,49.99,5800.0,43.2574,43.2747,43.2488,43.2661,5800.0
2014-08-07 14:30:00,49.99,50.0,49.99,50.0,6800.0,43.2661,43.2747,43.2661,43.2747,6800.0
2014-08-07 14:35:00,50.0,50.0,49.97,49.97,2500.0,43.2747,43.2747,43.2488,43.2488,2500.0
2014-08-07 14:40:00,49.97,49.99,49.95,49.95,6700.0,43.2488,43.2661,43.2315,43.2315,6700.0
2014-08-07 14:45:00,49.96,50.0,49.96,49.97,20900.0,43.2401,43.2747,43.2401,43.2488,20900.0
2014-08-07 14:50:00,49.97,50.0,49.97,49.97,8400.0,43.2488,43.2747,43.2488,43.2488,8400.0
2014-08-07 14:55:00,49.97,49.98,49.94,49.97,6300.0,43.2488,43.2574,43.2228,43.2488,6300.0
2014-08-07 15:00:00,49.97,50.03,49.97,50.03,8600.0,43.2488,43.3007,43.2488,43.3007,8600.0
2014-08-07 15:05:00,50.03,50.03,50.01,50.03,10400.0,43.3007,43.3007,43.2834,43.3007,10400.0
2014-08-07 15:10:00,50.03,50.04,50.02,50.02,5900.0,43.3007,43.3094,43.2921,43.2921,5900.0
2014-08-07 15:15:00,50.02,50.03,50.0,50.03,9300.0,43.2921,43.3007,43.2747,43.3007,9300.0
2014-08-07 15:20:00,50.03,50.04,49.96,49.96,6000.0,43.3007,43.3094,43.2401,43.2401,6000.0
2014-08-07 15:25:00,49.96,49.97,49.91,49.95,15600.0,43.2401,43.2488,43.1968,43.2315,15600.0
2014-08-07 15:30:00,49.95,49.96,49.93,49.96,5000.0,43.2315,43.2401,43.2142,43.2401,5000.0
2014-08-07 15:35:00,49.94,49.96,49.91,49.96,9700.0,43.2228,43.2401,43.1968,43.2401,9700.0
2014-08-07 15:40:00,49.95,49.96,49.93,49.96,15200.0,43.2315,43.2401,43.2142,43.2401,15200.0
2014-08-07 15:45:00,49.95,50.02,49.94,49.97,21600.0,43.2315,43.2921,43.2228,43.2488,21600.0
2014-08-07 15:50:00,49.97,50.02,49.97,50.01,12800.0,43.2488,43.2921,43.2488,43.2834,12800.0
2014-08-07 15:55:00,50.0,50.03,49.96,49.98,22600.0,43.2747,43.3007,43.2401,43.2574,22600.0
2014-08-08 09:30:00,49.79,49.81,49.57,49.72,23100.0,43.093,43.1103,42.9026,43.0324,23100.0
2014-08-08 09:35:00,49.64,49.72,49.52,49.59,8300.0,42.9632,43.0324,42.8593,42.9199,8300.0
2014-08-08 09:40:00,49.61,49.61,49.37,49.4,8800.0,42.9372,42.9372,42.7295,42.7554,8800.0
2014-08-08 09:45:00,49.44,49.56,49.44,49.52,7000.0,42.7901,42.8939,42.7901,42.8593,7000.0
2014-08-08 09:50:00,49.56,49.63,49.55,49.59,5200.0,42.8939,42.9545,42.8853,42.9199,5200.0
2014-08-08 09:55:00,49.62,49.68,49.57,49.59,8800.0,42.9459,42.9978,42.9026,42.9199,8800.0
2014-08-08 10:00:00,49.62,49.63,49.54,49.61,7000.0,42.9459,42.9545,42.8766,42.9372,7000.0
2014-08-08 10:05:00,49.62,49.68,49.56,49.61,9100.0,42.9459,42.9978,42.8939,42.9372,9100.0
2014-08-08 10:10:00,49.62,49.62,49.52,49.6,2100.0,42.9459,42.9459,42.8593,42.9285,2100.0
2014-08-08 10:15:00,49.55,49.56,49.49,49.51,2500.0,42.8853,42.8939,42.8333,42.8507,2500.0
2014-08-08 10:20:00,49.51,49.57,49.5,49.53,6600.0,42.8507,42.9026,42.842,42.868,6600.0
2014-08-08 10:25:00,49.52,49.57,49.51,49.57,5200.0,42.8593,42.9026,42.8507,42.9026,5200.0
2014-08-08 10:30:00,49.57,49.61,49.52,49.59,2400.0,42.9026,42.9372,42.8593,42.9199,2400.0
2014-08-08 10:35:00,49.57,49.65,49.55,49.65,4100.0,42.9026,42.9718,42.8853,42.9718,4100.0
2014-08-08 10:40:00,49.66,49.7,49.63,49.64,1500.0,42.9805,43.0151,42.9545,42.9632,1500.0
2014-08-08 10:45:00,49.63,49.75,49.63,49.66,1900.0,42.9545,43.0584,42.9545,42.9805,1900.0
2014-08-08 10:50:00,49.69,49.69,49.65,49.66,400.0,43.0064,43.0064,42.9718,42.9805,400.0
2014-08-08 10:55:00,49.63,49.69,49.63,49.69,2500.0,42.9545,43.0064,42.9545,43.0064,2500.0
2014-08-08 11:00:00,49.65,49.72,49.64,49.72,2300.0,42.9718,43.0324,42.9632,43.0324,2300.0
2014-08-08 11:05:00,49.73,49.74,49.66,49.68,1400.0,43.0411,43.0497,42.9805,42.9978,1400.0
2014-08-08 11:10:00,49.7,49.75,49.67,49.74,1600.0,43.0151,43.0584,42.9891,43.0497,1600.0
2014-08-08 11:15:00,49.75,49.83,49.74,49.81,12000.0,43.0584,43.1276,43.0497,43.1103,12000.0
2014-08-08 11:20:00,49.82,49.87,49.82,49.87,3600.0,43.119,43.1622,43.119,43.1622,3600.0
2014-08-08 11:25:00,49.88,49.93,49.88,49.89,7700.0,43.1709,43.2142,43.1709,43.1795,7700.0
2014-08-08 11:30:00,49.87,49.9,49.84,49.84,8500.0,43.1622,43.1882,43.1363,43.1363,8500.0
2014-08-08 11:35:00,49.84,49.85,49.83,49.85,1000.0,43.1363,43.1449,43.1276,43.1449,1000.0
2014-08-08 11:40:00,49.83,49.84,49.83,49.84,200.0,43.1276,43.1363,43.1276,43.1363,200.0
2014-08-08 11:45:00,49.82,49.88,49.82,49.88,1500.0,43.119,43.1709,43.119,43.1709,1500.0
2014-08-08 11:50:00,49.89,49.9,49.86,49.87,5500.0,43.1795,43.1882,43.1536,43.1622,5500.0
2014-08-08 11:55:00,49.87,49.94,49.87,49.92,12700.0,43.1622,43.2228,43.1622,43.2055,12700.0
2014-08-08 12:00:00,49.93,50.03,49.92,50.02,7900.0,43.2142,43.3007,43.2055,43.2921,7900.0
2014-08-08 12:05:00,50.02,50.08,50.02,50.04,47100.0,43.2921,43.344,43.2921,43.3094,47100.0
2014-08-08 12:10:00,50.05,50.05,50.0,50.0,6100.0,43.318,43.318,43.2747,43.2747,6100.0
2014-08-08 12:15:00,50.0,50.01,49.99,50.01,9900.0,43.2747,43.2834,43.2661,43.2834,9900.0
2014-08-08 12:20:00,50.05,50.06,50.05,50.05,2600.0,43.318,43.3267,43.318,43.318,2600.0
2014-08-08 12:25:00,50.05,50.05,50.0,50.01,3200.0,43.318,43.318,43.2747,43.2834,3200.0
2014-08-08 12:30:00,50.03,50.1,50.03,50.09,4900.0,43.3007,43.3613,43.3007,43.3526,4900.0
2014-08-08 12:35:00,50.08,50.1,50.03,50.05,1900.0,43.344,43.3613,43.3007,43.318,1900.0
2014-08-08 12:40:00,50.06,50.15,50.06,50.15,3500.0,43.3267,43.4046,43.3267,43.4046,3500.0
2014-08-08 12:45:00,50.1,50.13,50.07,50.12,2700.0,43.3613,43.3873,43.3353,43.3786,2700.0
2014-08-08 12:50:00,50.1,50.22,50.1,50.18,8000.0,43.3613,43.4652,43.3613,43.4305,8000.0
2014-08-08 12:55:00,50.21,50.24,50.2,50.24,2400.0,43.4565,43.4825,43.4478,43.4825,2400.0
2014-08-08 13:00:00,50.24,50.24,50.2,50.23,2400.0,43.4825,43.4825,43.4478,43.4738,2400.0
2014-08-08 13:05:00,50.24,50.32,50.23,50.32,25500.0,43.4825,43.5517,43.4738,43.5517,25500.0
2014-08-08 13:10:00,50.34,50.35,50.26,50.29,3900.0,43.569,43.5777,43.4998,43.5257,3900.0
2014-08-08 13:15:00,50.33,50.39,50.33,50.39,5100.0,43.5604,43.6123,43.5604,43.6123,5100.0
2014-08-08 13:20:00,50.4,50.42,50.35,50.39,4900.0,43.6209,43.6383,43.5777,43.6123,4900.0
2014-08-08 13:25:00,50.43,50.5,50.42,50.42,5300.0,43.6469,43.7075,43.6383,43.6383,5300.0
2014-08-08 13:30:00,50.43,50.51,50.39,50.51,16300.0,43.6469,43.7161,43.6123,43.7161,16300.0
2014-08-08 13:35:00,50.51,50.59,50.48,50.59,8900.0,43.7161,43.7854,43.6902,43.7854,8900.0
2014-08-08 13:40:00,50.59,50.7,50.56,50.7,16100.0,43.7854,43.8806,43.7594,43.8806,16100.0
2014-08-08 13:45:00,50.68,50.73,50.66,50.73,10000.0,43.8633,43.9066,43.846,43.9066,10000.0
2014-08-08 13:50:00,50.71,50.73,50.68,50.73,7000.0,43.8892,43.9066,43.8633,43.9066,7000.0
2014-08-08 13:55:00,50.72,50.75,50.71,50.75,12400.0,43.8979,43.9239,43.8892,43.9239,12400.0
2014-08-08 14:00:00,50.75,50.83,50.72,50.82,16300.0,43.9239,43.9931,43.8979,43.9845,16300.0
2014-08-08 14:05:00,50.83,50.84,50.76,50.79,13300.0,43.9931,44.0018,43.9325,43.9585,13300.0
2014-08-08 14:10:00,50.8,50.8,50.6,50.62,8800.0,43.9671,43.9671,43.794,43.8114,8800.0
2014-08-08 14:15:00,50.59,50.72,50.54,50.65,27800.0,43.7854,43.8979,43.7421,43.8373,27800.0
2014-08-08 14:20:00,50.64,50.65,50.55,50.57,17000.0,43.8287,43.8373,43.7508,43.7681,17000.0
2014-08-08 14:25:00,50.54,50.56,50.49,50.5,11100.0,43.7421,43.7594,43.6988,43.7075,11100.0
2014-08-08 14:30:00,50.5,50.54,50.5,50.54,2100.0,43.7075,43.7421,43.7075,43.7421,2100.0
2014-08-08 14:35:00,50.5,50.54,50.48,50.54,3700.0,43.7075,43.7421,43.6902,43.7421,3700.0
2014-08-08 14:40:00,50.54,50.54,50.48,50.49,3500.0,43.7421,43.7421,43.6902,43.6988,3500.0
2014-08-08 14:45:00,50.49,50.5,50.46,50.5,2500.0,43.6988,43.7075,43.6729,43.7075,2500.0
2014-08-08 14:50:00,50.46,50.5,50.46,50.49,2200.0,43.6729,43.7075,43.6729,43.6988,2200.0
2014-08-08 14:55:00,50.49,50.5,50.42,50.48,6100.0,43.6988,43.7075,43.6383,43.6902,6100.0
2014-08-08 15:00:00,50.48,50.48,50.43,50.47,2900.0,43.6902,43.6902,43.6469,43.6815,2900.0
2014-08-08 15:05:00,50.47,50.48,50.44,50.47,3200.0,43.6815,43.6902,43.6556,43.6815,3200.0
2014-08-08 15:10:00,50.44,50.47,50.39,50.42,7400.0,43.6556,43.6815,43.6123,43.6383,7400.0
2014-08-08 15:15:00,50.43,50.44,50.39,50.4,4400.0,43.6469,43.6556,43.6123,43.6209,4400.0
2014-08-08 15:20:00,50.38,50.4,50.35,50.35,3000.0,43.6036,43.6209,43.5777,43.5777,3000.0
2014-08-08 15:25:00,50.38,50.46,50.36,50.46,8800.0,43.6036,43.6729,43.5863,43.6729,8800.0
2014-08-08 15:30:00,50.46,50.46,50.41,50.41,3800.0,43.6729,43.6729,43.6296,43.6296,3800.0
2014-08-08 15:35:00,50.41,50.47,50.4,50.47,6800.0,43.6296,43.6815,43.6209,43.6815,6800.0
2014-08-08 15:40:00,50.46,50.48,50.46,50.47,6000.0,43.6729,43.6902,43.6729,43.6815,6000.0
2014-08-08 15:45:00,50.46,50.47,50.38,50.38,28800.0,43.6729,43.6815,43.6036,43.6036,28800.0
2014-08-08 15:50:00,50.39,50.4,50.35,50.4,32900.0,43.6123,43.6209,43.5777,43.6209,32900.0
2014-08-08 15:55:00,50.39,50.41,50.39,50.4,50000.0,43.6123,43.6296,43.6123,43.6209,50000.0
2014-08-11 09:30:00,50.35,50.49,50.21,50.38,27200.0,43.5777,43.6988,43.4565,43.6036,27200.0
2014-08-11 09:35:00,50.38,50.66,50.33,50.66,30000.0,43.6036,43.846,43.5604,43.846,30000.0
2014-08-11 09:40:00,50.65,50.77,50.58,50.7,43200.0,43.8373,43.9412,43.7767,43.8806,43200.0
2014-08-11 09:45:00,50.7,50.88,50.63,50.71,92800.0,43.8806,44.0364,43.82,43.8892,92800.0
2014-08-11 09:50:00,50.73,50.81,50.71,50.74,6800.0,43.9066,43.9758,43.8892,43.9152,6800.0
2014-08-11 09:55:00,50.8,50.94,50.8,50.93,9500.0,43.9671,44.0883,43.9671,44.0797,9500.0
2014-08-11 10:00:00,50.9,51.01,50.89,50.97,37700.0,44.0537,44.1489,44.045,44.1143,37700.0
2014-08-11 10:05:00,50.98,51.15,50.95,51.12,36600.0,44.1229,44.2701,44.097,44.2441,36600.0
2014-08-11 10:10:00,51.15,51.35,51.13,51.34,15100.0,44.2701,44.4432,44.2528,44.4345,15100.0
2014-08-11 10:15:00,51.36,51.5,51.31,51.33,31500.0,44.4518,44.573,44.4085,44.4259,31500.0
2014-08-11 10:20:00,51.35,51.42,51.31,51.4,11700.0,44.4432,44.5037,44.4085,44.4864,11700.0
2014-08-11 10:25:00,51.4,51.43,51.16,51.16,21900.0,44.4864,44.5124,44.2787,44.2787,21900.0
2014-08-11 10:30:00,51.16,51.23,51.12,51.2,9100.0,44.2787,44.3393,44.2441,44.3133,9100.0
2014-08-11 10:35:00,51.16,51.21,51.1,51.1,11300.0,44.2787,44.322,44.2268,44.2268,11300.0
2014-08-11 10:40:00,51.1,51.23,51.1,51.19,6000.0,44.2268,44.3393,44.2268,44.3047,6000.0
2014-08-11 10:45:00,51.16,51.16,51.05,51.14,7100.0,44.2787,44.2787,44.1835,44.2614,7100.0
2014-08-11 10:50:00,51.14,51.2,51.12,51.2,8400.0,44.2614,44.3133,44.2441,44.3133,8400.0
2014-08-11 10:55:00,51.16,51.18,51.12,51.18,7000.0,44.2787,44.296,44.2441,44.296,7000.0
2014-08-11 11:00:00,51.17,51.19,51.14,51.17,5600.0,44.2874,44.3047,44.2614,44.2874,5600.0
2014-08-11 11:05:00,51.19,51.24,51.13,51.19,12300.0,44.3047,44.348,44.2528,44.3047,12300.0
2014-08-11 11:10:00,51.21,51.23,51.16,51.2,6500.0,44.322,44.3393,44.2787,44.3133,6500.0
2014-08-11 11:15:00,51.2,51.32,51.2,51.25,47400.0,44.3133,44.4172,44.3133,44.3566,47400.0
2014-08-11 11:20:00,51.25,51.3,51.22,51.29,5300.0,44.3566,44.3999,44.3306,44.3912,5300.0
2014-08-11 11:25:00,51.29,51.31,51.26,51.31,5000.0,44.3912,44.4085,44.3653,44.4085,5000.0
2014-08-11 11:30:00,51.3,51.45,51.3,51.45,6100.0,44.3999,44.5297,44.3999,44.5297,6100.0
2014-08-11 11:35:00,51.48,51.5,51.43,51.45,5400.0,44.5557,44.573,44.5124,44.5297,5400.0
2014-08-11 11:40:00,51.45,51.45,51.38,51.38,3700.0,44.5297,44.5297,44.4691,44.4691,3700.0
2014-08-11 11:45:00,51.38,51.45,51.38,51.39,6400.0,44.4691,44.5297,44.4691,44.4778,6400.0
2014-08-11 11:50:00,51.4,51.44,51.38,51.41,3200.0,44.4864,44.5211,44.4691,44.4951,3200.0
2014-08-11 11:55:00,51.45,51.48,51.45,51.48,1700.0,44.5297,44.5557,44.5297,44.5557,1700.0
2014-08-11 12:00:00,51.48,51.5,51.4,51.41,10400.0,44.5557,44.573,44.4864,44.4951,10400.0
2014-08-11 12:05:00,51.39,51.42,51.39,51.42,3100.0,44.4778,44.5037,44.4778,44.5037,3100.0
2014-08-11 12:10:00,51.42,51.42,51.39,51.39,6300.0,44.5037,44.5037,44.4778,44.4778,6300.0
2014-08-11 12:15:00,51.4,51.44,51.4,51.42,2200.0,44.4864,44.5211,44.4864,44.5037,2200.0
2014-08-11 12:20:00,51.42,51.45,51.4,51.45,4800.0,44.5037,44.5297,44.4864,44.5297,4800.0
2014-08-11 12:25:00,51.45,51.48,51.45,51.46,33200.0,44.5297,44.5557,44.5297,44.5384,33200.0
2014-08-11 12:30:00,51.47,51.5,51.45,51.5,65600.0,44.547,44.573,44.5297,44.573,65600.0
2014-08-11 12:35:00,51.5,51.58,51.49,51.53,12300.0,44.573,44.6422,44.5643,44.599,12300.0
2014-08-11 12:40:00,51.5,51.5,51.47,51.48,2200.0,44.573,44.573,44.547,44.5557,2200.0
2014-08-11 12:45:00,51.48,51.48,51.38,51.38,4600.0,44.5557,44.5557,44.4691,44.4691,4600.0
2014-08-11 12:50:00,51.39,51.43,51.31,51.33,8800.0,44.4778,44.5124,44.4085,44.4259,8800.0
2014-08-11 12:55:00,51.35,51.39,51.33,51.35,5000.0,44.4432,44.4778,44.4259,44.4432,5000.0
2014-08-11 13:00:00,51.35,51.45,51.35,51.42,9100.0,44.4432,44.5297,44.4432,44.5037,9100.0
2014-08-11 13:05:00,51.41,51.41,51.32,51.36,4100.0,44.4951,44.4951,44.4172,44.4518,4100.0
2014-08-11 13:10:00,51.34,51.38,51.33,51.36,3000.0,44.4345,44.4691,44.4259,44.4518,3000.0
2014-08-11 13:15:00,51.35,51.38,51.35,51.38,2000.0,44.4432,44.4691,44.4432,44.4691,2000.0
2014-08-11 13:20:00,51.35,51.43,51.35,51.4,7700.0,44.4432,44.5124,44.4432,44.4864,7700.0
2014-08-11 13:25:00,51.39,51.4,51.35,51.35,7000.0,44.4778,44.4864,44.4432,44.4432,7000.0
2014-08-11 13:30:00,51.32,51.35,51.26,51.27,5100.0,44.4172,44.4432,44.3653,44.3739,5100.0
2014-08-11 13:35:00,51.27,51.35,51.27,51.32,3400.0,44.3739,44.4432,44.3739,44.4172,3400.0
2014-08-11 13:40:00,51.31,51.31,51.24,51.25,1500.0,44.4085,44.4085,44.348,44.3566,1500.0
2014-08-11 13:45:00,51.23,51.25,51.18,51.21,4900.0,44.3393,44.3566,44.296,44.322,4900.0
2014-08-11 13:50:00,51.22,51.27,51.14,51.16,10100.0,44.3306,44.3739,44.2614,44.2787,10100.0
2014-08-11 13:55:00,51.15,51.16,51.14,51.14,2500.0,44.2701,44.2787,44.2614,44.2614,2500.0
2014-08-11 14:00:00,51.14,51.26,51.14,51.22,15500.0,44.2614,44.3653,44.2614,44.3306,15500.0
2014-08-11 14:05:00,51.25,51.27,51.18,51.27,8800.0,44.3566,44.3739,44.296,44.3739,8800.0
2014-08-11 14:10:00,51.25,51.3,51.25,51.3,10600.0,44.3566,44.3999,44.3566,44.3999,10600.0
2014-08-11 14:15:00,51.28,51.34,51.26,51.32,15400.0,44.3826,44.4345,44.3653,44.4172,15400.0
2014-08-11 14:20:00,51.35,51.35,51.28,51.34,7000.0,44.4432,44.4432,44.3826,44.4345,7000.0
2014-08-11 14:25:00,51.33,51.4,51.32,51.4,8900.0,44.4259,44.4864,44.4172,44.4864,8900.0
2014-08-11 14:30:00,51.39,51.44,51.35,51.43,28200.0,44.4778,44.5211,44.4432,44.5124,28200.0
2014-08-11 14:35:00,51.43,51.51,51.42,51.48,13000.0,44.5124,44.5816,44.5037,44.5557,13000.0
2014-08-11 14:40:00,51.48,51.5,51.46,51.49,15800.0,44.5557,44.573,44.5384,44.5643,15800.0
2014-08-11 14:45:00,51.48,51.55,51.48,51.5,16400.0,44.5557,44.6163,44.5557,44.573,16400.0
2014-08-11 14:50:00,51.5,51.54,51.5,51.53,7400.0,44.573,44.6076,44.573,44.599,7400.0
2014-08-11 14:55:00,51.53,51.54,51.47,51.51,53100.0,44.599,44.6076,44.547,44.5816,53100.0
2014-08-11 15:00:00,51.51,51.51,51.45,51.51,21900.0,44.5816,44.5816,44.5297,44.5816,21900.0
2014-08-11 15:05:00,51.51,51.53,51.5,51.5,12800.0,44.5816,44.599,44.573,44.573,12800.0
2014-08-11 15:10:00,51.5,51.51,51.48,51.51,26200.0,44.573,44.5816,44.5557,44.5816,26200.0
2014-08-11 15:15:00,51.5,51.52,51.5,51.52,15400.0,44.573,44.5903,44.573,44.5903,15400.0
2014-08-11 15:20:00,51.51,51.51,51.5,51.5,13900.0,44.5816,44.5816,44.573,44.573,13900.0
2014-08-11 15:25:00,51.5,51.51,51.5,51.5,18500.0,44.573,44.5816,44.573,44.573,18500.0
2014-08-11 15:30:00,51.51,51.51,51.5,51.51,8900.0,44.5816,44.5816,44.573,44.5816,8900.0
2014-08-11 15:35:00,51.5,51.53,51.5,51.5,33400.0,44.573,44.599,44.573,44.573,33400.0
2014-08-11 15:40:00,51.5,51.53,51.44,51.44,23600.0,44.573,44.599,44.5211,44.5211,23600.0
2014-08-11 15:45:00,51.42,51.43,51.39,51.39,50800.0,44.5037,44.5124,44.4778,44.4778,50800.0
2014-08-11 15:50:00,51.4,51.42,51.35,51.38,31700.0,44.4864,44.5037,44.4432,44.4691,31700.0
2014-08-11 15:55:00,51.37,51.41,51.36,51.38,37800.0,44.4605,44.4951,44.4518,44.4691,37800.0
2014-08-12 09:30:00,51.17,51.23,50.99,51.19,8000.0,44.2874,44.3393,44.1316,44.3047,8000.0
2014-08-12 09:35:00,51.11,51.38,51.11,51.38,4200.0,44.2354,44.4691,44.2354,44.4691,4200.0
2014-08-12 09:40:00,51.38,51.43,51.19,51.24,14200.0,44.4691,44.5124,44.3047,44.348,14200.0
2014-08-12 09:45:00,51.26,51.35,51.19,51.21,8400.0,44.3653,44.4432,44.3047,44.322,8400.0
2014-08-12 09:50:00,51.22,51.22,51.13,51.14,18000.0,44.3306,44.3306,44.2528,44.2614,18000.0
2014-08-12 09:55:00,51.2,51.26,51.14,51.25,2500.0,44.3133,44.3653,44.2614,44.3566,2500.0
2014-08-12 10:00:00,51.24,51.24,51.12,51.2,3900.0,44.348,44.348,44.2441,44.3133,3900.0
2014-08-12 10:05:00,51.23,51.3,51.1,51.23,12900.0,44.3393,44.3999,44.2268,44.3393,12900.0
2014-08-12 10:10:00,51.2,51.28,51.12,51.25,6500.0,44.3133,44.3826,44.2441,44.3566,6500.0
2014-08-12 10:15:00,51.24,51.3,51.18,51.3,3900.0,44.348,44.3999,44.296,44.3999,3900.0
2014-08-12 10:20:00,51.28,51.28,51.17,51.2,3700.0,44.3826,44.3826,44.2874,44.3133,3700.0
2014-08-12 10:25:00,51.21,51.28,51.16,51.24,13600.0,44.322,44.3826,44.2787,44.348,13600.0
2014-08-12 10:30:00,51.24,51.26,51.18,51.25,10700.0,44.348,44.3653,44.296,44.3566,10700.0
2014-08-12 10:35:00,51.27,51.31,51.23,51.23,2900.0,44.3739,44.4085,44.3393,44.3393,2900.0
2014-08-12 10:40:00,51.21,51.29,51.15,51.15,7500.0,44.322,44.3912,44.2701,44.2701,7500.0
2014-08-12 10:45:00,51.14,51.26,51.14,51.2,11400.0,44.2614,44.3653,44.2614,44.3133,11400.0
2014-08-12 10:50:00,51.2,51.28,51.2,51.27,3900.0,44.3133,44.3826,44.3133,44.3739,3900.0
2014-08-12 10:55:00,51.25,51.29,51.24,51.24,1800.0,44.3566,44.3912,44.348,44.348,1800.0
2014-08-12 11:00:00,51.23,51.23,51.13,51.14,6900.0,44.3393,44.3393,44.2528,44.2614,6900.0
2014-08-12 11:05:00,51.16,51.17,51.11,51.15,14500.0,44.2787,44.2874,44.2354,44.2701,14500.0
2014-08-12 11:10:00,51.15,51.23,51.14,51.19,7600.0,44.2701,44.3393,44.2614,44.3047,7600.0
2014-08-12 11:15:00,51.2,51.2,51.13,51.14,4300.0,44.3133,44.3133,44.2528,44.2614,4300.0
2014-08-12 11:20:00,51.15,51.18,51.14,51.18,6100.0,44.2701,44.296,44.2614,44.296,6100.0
2014-08-12 11:25:00,51.18,51.19,51.15,51.15,3900.0,44.296,44.3047,44.2701,44.2701,3900.0
2014-08-12 11:30:00,51.15,51.18,51.13,51.17,4600.0,44.2701,44.296,44.2528,44.2874,4600.0
2014-08-12 11:35:00,51.18,51.2,51.15,51.18,3200.0,44.296,44.3133,44.2701,44.296,3200.0
2014-08-12 11:40:00,51.15,51.2,51.15,51.2,4200.0,44.2701,44.3133,44.2701,44.3133,4200.0
2014-08-12 11:45:00,51.18,51.2,51.16,51.16,4400.0,44.296,44.3133,44.2787,44.2787,4400.0
2014-08-12 11:50:00,51.15,51.22,51.15,51.17,7500.0,44.2701,44.3306,44.2701,44.2874,7500.0
2014-08-12 11:55:00,51.16,51.16,51.15,51.16,5600.0,44.2787,44.2787,44.2701,44.2787,5600.0
2014-08-12 12:00:00,51.16,51.18,51.16,51.17,10100.0,44.2787,44.296,44.2787,44.2874,10100.0
2014-08-12 12:05:00,51.17,51.21,51.16,51.17,9600.0,44.2874,44.322,44.2787,44.2874,9600.0
2014-08-12 12:10:00,51.16,51.16,51.14,51.15,4600.0,44.2787,44.2787,44.2614,44.2701,4600.0
2014-08-12 12:15:00,51.15,51.15,51.15,51.15,2900.0,44.2701,44.2701,44.2701,44.2701,2900.0
2014-08-12 12:20:00,51.15,51.15,51.12,51.15,5600.0,44.2701,44.2701,44.2441,44.2701,5600.0
2014-08-12 12:25:00,51.16,51.17,51.13,51.14,1500.0,44.2787,44.2874,44.2528,44.2614,1500.0
2014-08-12 12:30:00,51.15,51.15,51.12,51.13,2900.0,44.2701,44.2701,44.2441,44.2528,2900.0
2014-08-12 12:35:00,51.14,51.18,51.13,51.17,3500.0,44.2614,44.296,44.2528,44.2874,3500.0
2014-08-12 12:40:00,51.15,51.22,51.15,51.21,4500.0,44.2701,44.3306,44.2701,44.322,4500.0
2014-08-12 12:45:00,51.2,51.25,51.18,51.18,3700.0,44.3133,44.3566,44.296,44.296,3700.0
2014-08-12 12:50:00,51.15,51.18,51.14,51.18,5300.0,44.2701,44.296,44.2614,44.296,5300.0
2014-08-12 12:55:00,51.19,51.19,51.16,51.18,1000.0,44.3047,44.3047,44.2787,44.296,1000.0
2014-08-12 13:00:00,51.18,51.18,51.13,51.14,2200.0,44.296,44.296,44.2528,44.2614,2200.0
2014-08-12 13:05:00,51.14,51.2,51.12,51.19,5700.0,44.2614,44.3133,44.2441,44.3047,5700.0
2014-08-12 13:10:00,51.18,51.2,51.15,51.16,1300.0,44.296,44.3133,44.2701,44.2787,1300.0
2014-08-12 13:15:00,51.15,51.2,51.13,51.2,4800.0,44.2701,44.3133,44.2528,44.3133,4800.0
2014-08-12 13:20:00,51.18,51.18,51.12,51.12,2600.0,44.296,44.296,44.2441,44.2441,2600.0
2014-08-12 13:25:00,51.13,51.21,51.13,51.18,6000.0,44.2528,44.322,44.2528,44.296,6000.0
2014-08-12 13:30:00,51.16,51.16,51.09,51.09,5200.0,44.2787,44.2787,44.2181,44.2181,5200.0
2014-08-12 13:35:00,51.1,51.1,51.02,51.07,5000.0,44.2268,44.2268,44.1575,44.2008,5000.0
2014-08-12 13:40:00,51.07,51.12,51.06,51.12,3700.0,44.2008,44.2441,44.1922,44.2441,3700.0
2014-08-12 13:45:00,51.13,51.14,51.1,51.14,11100.0,44.2528,44.2614,44.2268,44.2614,11100.0
2014-08-12 13:50:00,51.14,51.2,51.14,51.15,7100.0,44.2614,44.3133,44.2614,44.2701,7100.0
2014-08-12 13:55:00,51.14,51.16,51.13,51.13,5300.0,44.2614,44.2787,44.2528,44.2528,5300.0
2014-08-12 14:00:00,51.13,51.17,51.13,51.16,4700.0,44.2528,44.2874,44.2528,44.2787,4700.0
2014-08-12 14:05:00,51.18,51.18,51.12,51.13,4500.0,44.296,44.296,44.2441,44.2528,4500.0
2014-08-12 14:10:00,51.13,51.15,51.1,51.11,7900.0,44.2528,44.2701,44.2268,44.2354,7900.0
2014-08-12 14:15:00,51.11,51.12,51.05,51.05,2800.0,44.2354,44.2441,44.1835,44.1835,2800.0
2014-08-12 14:20:00,51.06,51.09,51.06,51.09,3500.0,44.1922,44.2181,44.1922,44.2181,3500.0
2014-08-12 14:25:00,51.09,51.15,51.09,51.14,12300.0,44.2181,44.2701,44.2181,44.2614,12300.0
2014-08-12 14:30:00,51.14,51.16,51.13,51.14,12300.0,44.2614,44.2787,44.2528,44.2614,12300.0
2014-08-12 14:35:00,51.14,51.17,51.13,51.16,8000.0,44.2614,44.2874,44.2528,44.2787,8000.0
2014-08-12 14:40:00,51.15,51.16,51.14,51.14,2700.0,44.2701,44.2787,44.2614,44.2614,2700.0
2014-08-12 14:45:00,51.16,51.16,51.13,51.15,5000.0,44.2787,44.2787,44.2528,44.2701,5000.0
2014-08-12 14:50:00,51.14,51.17,51.14,51.17,4800.0,44.2614,44.2874,44.2614,44.2874,4800.0
2014-08-12 14:55:00,51.17,51.17,51.13,51.14,8100.0,44.2874,44.2874,44.2528,44.2614,8100.0
2014-08-12 15:00:00,51.16,51.17,51.14,51.16,4200.0,44.2787,44.2874,44.2614,44.2787,4200.0
2014-08-12 15:05:00,51.16,51.18,51.14,51.18,10000.0,44.2787,44.296,44.2614,44.296,10000.0
2014-08-12 15:10:00,51.19,51.19,51.16,51.18,4300.0,44.3047,44.3047,44.2787,44.296,4300.0
2014-08-12 15:15:00,51.18,51.19,51.13,51.16,6300.0,44.296,44.3047,44.2528,44.2787,6300.0
2014-08-12 15:20:00,51.17,51.18,51.16,51.18,3200.0,44.2874,44.296,44.2787,44.296,3200.0
2014-08-12 15:25:00,51.18,51.19,51.16,51.17,5800.0,44.296,44.3047,44.2787,44.2874,5800.0
2014-08-12 15:30:00,51.16,51.17,51.12,51.17,9800.0,44.2787,44.2874,44.2441,44.2874,9800.0
2014-08-12 15:35:00,51.16,51.19,51.15,51.19,8500.0,44.2787,44.3047,44.2701,44.3047,8500.0
2014-08-12 15:40:00,51.17,51.22,51.17,51.2,22800.0,44.2874,44.3306,44.2874,44.3133,22800.0
2014-08-12 15:45:00,51.18,51.2,51.18,51.19,9100.0,44.296,44.3133,44.296,44.3047,9100.0
2014-08-12 15:50:00,51.18,51.18,51.13,51.17,17100.0,44.296,44.296,44.2528,44.2874,17100.0
2014-08-12 15:55:00,51.16,51.22,51.14,51.17,22900.0,44.2787,44.3306,44.2614,44.2874,22900.0
2014-08-13 09:30:00,51.11,51.3,51.11,51.3,10500.0,44.2354,44.3999,44.2354,44.3999,10500.0
2014-08-13 09:35:00,51.29,51.41,51.21,51.4,102300.0,44.3912,44.4951,44.322,44.4864,102300.0
2014-08-13 09:40:00,51.38,51.56,51.38,51.52,6600.0,44.4691,44.6249,44.4691,44.5903,6600.0
2014-08-13 09:45:00,51.52,51.56,51.27,51.3,12600.0,44.5903,44.6249,44.3739,44.3999,12600.0
2014-08-13 09:50:00,51.28,51.38,51.28,51.29,1300.0,44.3826,44.4691,44.3826,44.3912,1300.0
2014-08-13 09:55:00,51.28,51.28,51.17,51.22,1500.0,44.3826,44.3826,44.2874,44.3306,1500.0
2014-08-13 10:00:00,51.22,51.25,51.19,51.2,6000.0,44.3306,44.3566,44.3047,44.3133,6000.0
2014-08-13 10:05:00,51.16,51.26,51.13,51.23,16800.0,44.2787,44.3653,44.2528,44.3393,16800.0
2014-08-13 10:10:00,51.23,51.27,51.17,51.27,2100.0,44.3393,44.3739,44.2874,44.3739,2100.0
2014-08-13 10:15:00,51.21,51.26,51.2,51.26,6500.0,44.322,44.3653,44.3133,44.3653,6500.0
2014-08-13 10:20:00,51.23,51.25,51.17,51.24,10400.0,44.3393,44.3566,44.2874,44.348,10400.0
2014-08-13 10:25:00,51.22,51.23,51.18,51.18,4500.0,44.3306,44.3393,44.296,44.296,4500.0
2014-08-13 10:30:00,51.2,51.23,51.19,51.2,5500.0,44.3133,44.3393,44.3047,44.3133,5500.0
2014-08-13 10:35:00,51.2,51.3,51.19,51.3,26300.0,44.3133,44.3999,44.3047,44.3999,26300.0
2014-08-13 10:40:00,51.3,51.35,51.3,51.33,7900.0,44.3999,44.4432,44.3999,44.4259,7900.0
2014-08-13 10:45:00,51.37,51.37,51.25,51.29,4700.0,44.4605,44.4605,44.3566,44.3912,4700.0
2014-08-13 10:50:00,51.25,51.26,51.2,51.23,13900.0,44.3566,44.3653,44.3133,44.3393,13900.0
2014-08-13 10:55:00,51.24,51.27,51.19,51.24,13000.0,44.348,44.3739,44.3047,44.348,13000.0
2014-08-13 11:00:00,51.25,51.27,51.23,51.24,4500.0,44.3566,44.3739,44.3393,44.348,4500.0
2014-08-13 11:05:00,51.26,51.29,51.24,51.25,7200.0,44.3653,44.3912,44.348,44.3566,7200.0
2014-08-13 11:10:00,51.29,51.29,51.18,51.23,28000.0,44.3912,44.3912,44.296,44.3393,28000.0
2014-08-13 11:15:00,51.18,51.25,51.18,51.22,4300.0,44.296,44.3566,44.296,44.3306,4300.0
2014-08-13 11:20:00,51.24,51.25,51.22,51.25,2800.0,44.348,44.3566,44.3306,44.3566,2800.0
2014-08-13 11:25:00,51.23,51.25,51.2,51.23,5400.0,44.3393,44.3566,44.3133,44.3393,5400.0
2014-08-13 11:30:00,51.21,51.24,51.19,51.19,6400.0,44.322,44.348,44.3047,44.3047,6400.0
2014-08-13 11:35:00,51.22,51.25,51.2,51.21,22200.0,44.3306,44.3566,44.3133,44.322,22200.0
2014-08-13 11:40:00,51.21,51.33,51.21,51.29,8500.0,44.322,44.4259,44.322,44.3912,8500.0
2014-08-13 11:45:00,51.34,51.34,51.24,51.28,2200.0,44.4345,44.4345,44.348,44.3826,2200.0
2014-08-13 11:50:00,51.24,51.27,51.24,51.24,1400.0,44.348,44.3739,44.348,44.348,1400.0
2014-08-13 11:55:00,51.24,51.24,51.22,51.22,1900.0,44.348,44.348,44.3306,44.3306,1900.0
2014-08-13 12:00:00,51.23,51.33,51.23,51.29,3100.0,44.3393,44.4259,44.3393,44.3912,3100.0
2014-08-13 12:05:00,51.32,51.32,51.21,51.24,4600.0,44.4172,44.4172,44.322,44.348,4600.0
2014-08-13 12:10:00,51.25,51.27,51.22,51.27,1600.0,44.3566,44.3739,44.3306,44.3739,1600.0
2014-08-13 12:15:00,51.27,51.27,51.19,51.2,54500.0,44.3739,44.3739,44.3047,44.3133,54500.0
2014-08-13 12:20:00,51.19,51.21,51.17,51.18,2000.0,44.3047,44.322,44.2874,44.296,2000.0
2014-08-13 12:25:00,51.2,51.29,51.2,51.27,3700.0,44.3133,44.3912,44.3133,44.3739,3700.0
2014-08-13 12:30:00,51.29,51.29,51.25,51.26,2000.0,44.3912,44.3912,44.3566,44.3653,2000.0
2014-08-13 12:35:00,51.28,51.28,51.23,51.23,2500.0,44.3826,44.3826,44.3393,44.3393,2500.0
2014-08-13 12:40:00,51.21,51.24,51.2,51.21,1900.0,44.322,44.348,44.3133,44.322,1900.0
2014-08-13 12:45:00,51.2,51.23,51.19,51.23,3200.0,44.3133,44.3393,44.3047,44.3393,3200.0
2014-08-13 12:50:00,51.22,51.22,51.17,51.17,1700.0,44.3306,44.3306,44.2874,44.2874,1700.0
2014-08-13 12:55:00,51.2,51.21,51.17,51.2,3400.0,44.3133,44.322,44.2874,44.3133,3400.0
2014-08-13 13:00:00,51.25,51.27,51.25,51.27,1100.0,44.3566,44.3739,44.3566,44.3739,1100.0
2014-08-13 13:05:00,51.27,51.28,51.26,51.28,2000.0,44.3739,44.3826,44.3653,44.3826,2000.0
2014-08-13 13:10:00,51.27,51.27,51.23,51.23,2200.0,44.3739,44.3739,44.3393,44.3393,2200.0
2014-08-13 13:15:00,51.23,51.26,51.22,51.24,2500.0,44.3393,44.3653,44.3306,44.348,2500.0
2014-08-13 13:20:00,51.23,51.25,51.22,51.25,1800.0,44.3393,44.3566,44.3306,44.3566,1800.0
2014-08-13 13:25:00,51.24,51.3,51.24,51.3,3400.0,44.348,44.3999,44.348,44.3999,3400.0
2014-08-13 13:30:00,51.3,51.31,51.28,51.31,2100.0,44.3999,44.4085,44.3826,44.4085,2100.0
2014-08-13 13:35:00,51.31,51.35,51.3,51.35,1900.0,44.4085,44.4432,44.3999,44.4432,1900.0
2014-08-13 13:40:00,51.34,51.38,51.34,51.37,2900.0,44.4345,44.4691,44.4345,44.4605,2900.0
2014-08-13 13:45:00,51.36,51.36,51.31,51.31,2700.0,44.4518,44.4518,44.4085,44.4085,2700.0
2014-08-13 13:50:00,51.29,51.32,51.29,51.32,3000.0,44.3912,44.4172,44.3912,44.4172,3000.0
2014-08-13 13:55:00,51.3,51.31,51.28,51.31,1400.0,44.3999,44.4085,44.3826,44.4085,1400.0
2014-08-13 14:00:00,51.31,51.34,51.3,51.34,3000.0,44.4085,44.4345,44.3999,44.4345,3000.0
2014-08-13 14:05:00,51.33,51.37,51.33,51.36,16300.0,44.4259,44.4605,44.4259,44.4518,16300.0
2014-08-13 14:10:00,51.37,51.48,51.37,51.48,15900.0,44.4605,44.5557,44.4605,44.5557,15900.0
2014-08-13 14:15:00,51.48,51.52,51.47,51.49,14400.0,44.5557,44.5903,44.547,44.5643,14400.0
2014-08-13 14:20:00,51.49,51.49,51.44,51.45,3100.0,44.5643,44.5643,44.5211,44.5297,3100.0
2014-08-13 14:25:00,51.45,51.48,51.45,51.47,6100.0,44.5297,44.5557,44.5297,44.547,6100.0
2014-08-13 14:30:00,51.47,51.48,51.45,51.48,5800.0,44.547,44.5557,44.5297,44.5557,5800.0
2014-08-13 14:35:00,51.47,51.49,51.45,51.46,9200.0,44.547,44.5643,44.5297,44.5384,9200.0
2014-08-13 14:40:00,51.46,51.48,51.46,51.47,3700.0,44.5384,44.5557,44.5384,44.547,3700.0
2014-08-13 14:45:00,51.47,51.51,51.47,51.48,7600.0,44.547,44.5816,44.547,44.5557,7600.0
2014-08-13 14:50:00,51.48,51.48,51.39,51.41,15300.0,44.5557,44.5557,44.4778,44.4951,15300.0
2014-08-13 14:55:00,51.42,51.45,51.41,51.42,7100.0,44.5037,44.5297,44.4951,44.5037,7100.0
2014-08-13 15:00:00,51.42,51.46,51.35,51.46,24200.0,44.5037,44.5384,44.4432,44.5384,24200.0
2014-08-13 15:05:00,51.44,51.45,51.4,51.4,11900.0,44.5211,44.5297,44.4864,44.4864,11900.0
2014-08-13 15:10:00,51.39,51.39,51.37,51.38,7500.0,44.4778,44.4778,44.4605,44.4691,7500.0
2014-08-13 15:15:00,51.37,51.38,51.28,51.28,6100.0,44.4605,44.4691,44.3826,44.3826,6100.0
2014-08-13 15:20:00,51.29,51.31,51.26,51.3,16800.0,44.3912,44.4085,44.3653,44.3999,16800.0
2014-08-13 15:25:00,51.31,51.35,51.26,51.26,9700.0,44.4085,44.4432,44.3653,44.3653,9700.0
2014-08-13 15:30:00,51.26,51.28,51.21,51.24,11100.0,44.3653,44.3826,44.322,44.348,11100.0
2014-08-13 15:35:00,51.23,51.24,51.22,51.24,40700.0,44.3393,44.348,44.3306,44.348,40700.0
2014-08-13 15:40:00,51.24,51.37,51.23,51.37,13500.0,44.348,44.4605,44.3393,44.4605,13500.0
2014-08-13 15:45:00,51.38,51.44,51.38,51.41,22900.0,44.4691,44.5211,44.4691,44.4951,22900.0
2014-08-13 15:50:00,51.41,51.41,51.36,51.38,31000.0,44.4951,44.4951,44.4518,44.4691,31000.0
2014-08-13 15:55:00,51.38,51.39,51.31,51.33,64800.0,44.4691,44.4778,44.4085,44.4259,64800.0
2014-08-14 09:30:00,51.27,51.41,51.27,51.41,57800.0,44.3739,44.4951,44.3739,44.4951,57800.0
2014-08-14 09:35:00,51.4,51.5,51.33,51.48,12900.0,44.4864,44.573,44.4259,44.5557,12900.0
2014-08-14 09:40:00,51.49,51.49,51.39,51.49,8400.0,44.5643,44.5643,44.4778,44.5643,8400.0
2014-08-14 09:45:00,51.48,51.48,51.34,51.36,2200.0,44.5557,44.5557,44.4345,44.4518,2200.0
2014-08-14 09:50:00,51.36,51.36,51.26,51.33,5000.0,44.4518,44.4518,44.3653,44.4259,5000.0
2014-08-14 09:55:00,51.3,51.31,51.24,51.25,1600.0,44.3999,44.4085,44.348,44.3566,1600.0
2014-08-14 10:00:00,51.25,51.3,51.19,51.26,3400.0,44.3566,44.3999,44.3047,44.3653,3400.0
2014-08-14 10:05:00,51.27,51.3,51.17,51.18,5100.0,44.3739,44.3999,44.2874,44.296,5100.0
2014-08-14 10:10:00,51.16,51.24,51.16,51.21,1600.0,44.2787,44.348,44.2787,44.322,1600.0
2014-08-14 10:15:00,51.22,51.28,51.22,51.27,1800.0,44.3306,44.3826,44.3306,44.3739,1800.0
2014-08-14 10:20:00,51.26,51.27,51.19,51.22,4500.0,44.3653,44.3739,44.3047,44.3306,4500.0
2014-08-14 10:25:00,51.22,51.26,51.14,51.18,4200.0,44.3306,44.3653,44.2614,44.296,4200.0
2014-08-14 10:30:00,51.18,51.32,51.18,51.2,22900.0,44.296,44.4172,44.296,44.3133,22900.0
2014-08-14 10:35:00,51.2,51.31,51.19,51.31,9500.0,44.3133,44.4085,44.3047,44.4085,9500.0
2014-08-14 10:40:00,51.31,51.39,51.3,51.39,6700.0,44.4085,44.4778,44.3999,44.4778,6700.0
2014-08-14 10:45:00,51.39,51.41,51.37,51.37,5200.0,44.4778,44.4951,44.4605,44.4605,5200.0
2014-08-14 10:50:00,51.34,51.36,51.25,51.28,5300.0,44.4345,44.4518,44.3566,44.3826,5300.0
2014-08-14 10:55:00,51.28,51.3,51.28,51.28,1700.0,44.3826,44.3999,44.3826,44.3826,1700.0
2014-08-14 11:00:00,51.3,51.37,51.3,51.37,2900.0,44.3999,44.4605,44.3999,44.4605,2900.0
2014-08-14 11:05:00,51.37,51.4,51.28,51.28,11200.0,44.4605,44.4864,44.3826,44.3826,11200.0
2014-08-14 11:10:00,51.3,51.3,51.26,51.28,4300.0,44.3999,44.3999,44.3653,44.3826,4300.0
2014-08-14 11:15:00,51.28,51.28,51.25,51.25,4900.0,44.3826,44.3826,44.3566,44.3566,4900.0
2014-08-14 11:20:00,51.26,51.28,51.25,51.28,4300.0,44.3653,44.3826,44.3566,44.3826,4300.0
2014-08-14 11:25:00,51.29,51.35,51.27,51.27,10400.0,44.3912,44.4432,44.3739,44.3739,10400.0
2014-08-14 11:30:00,51.27,51.27,51.25,51.26,1000.0,44.3739,44.3739,44.3566,44.3653,1000.0
2014-08-14 11:35:00,51.27,51.29,51.26,51.28,2400.0,44.3739,44.3912,44.3653,44.3826,2400.0
2014-08-14 11:40:00,51.29,51.37,51.29,51.37,6000.0,44.3912,44.4605,44.3912,44.4605,6000.0
2014-08-14 11:45:00,51.37,51.4,51.37,51.4,4000.0,44.4605,44.4864,44.4605,44.4864,4000.0
2014-08-14 11:50:00,51.41,51.41,51.4,51.4,2800.0,44.4951,44.4951,44.4864,44.4864,2800.0
2014-08-14 11:55:00,51.41,51.45,51.41,51.45,7000.0,44.4951,44.5297,44.4951,44.5297,7000.0
2014-08-14 12:00:00,51.44,51.49,51.44,51.49,3100.0,44.5211,44.5643,44.5211,44.5643,3100.0
2014-08-14 12:05:00,51.49,51.49,51.46,51.46,5300.0,44.5643,44.5643,44.5384,44.5384,5300.0
2014-08-14 12:10:00,51.44,51.46,51.43,51.44,900.0,44.5211,44.5384,44.5124,44.5211,900.0
2014-08-14 12:15:00,51.43,51.45,51.43,51.43,2400.0,44.5124,44.5297,44.5124,44.5124,2400.0
2014-08-14 12:20:00,51.45,51.45,51.42,51.42,3000.0,44.5297,44.5297,44.5037,44.5037,3000.0
2014-08-14 12:25:00,51.42,51.45,51.41,51.45,3400.0,44.5037,44.5297,44.4951,44.5297,3400.0
2014-08-14 12:30:00,51.46,51.47,51.46,51.47,1100.0,44.5384,44.547,44.5384,44.547,1100.0
2014-08-14 12:35:00,51.48,51.5,51.48,51.5,11300.0,44.5557,44.573,44.5557,44.573,11300.0
2014-08-14 12:40:00,51.5,51.51,51.47,51.47,6300.0,44.573,44.5816,44.547,44.547,6300.0
2014-08-14 12:45:00,51.48,51.51,51.39,51.39,31600.0,44.5557,44.5816,44.4778,44.4778,31600.0
2014-08-14 12:50:00,51.39,51.4,51.32,51.4,16800.0,44.4778,44.4864,44.4172,44.4864,16800.0
2014-08-14 12:55:00,51.41,51.41,51.37,51.39,1300.0,44.4951,44.4951,44.4605,44.4778,1300.0
2014-08-14 13:00:00,51.4,51.44,51.4,51.44,3200.0,44.4864,44.5211,44.4864,44.5211,3200.0
2014-08-14 13:05:00,51.43,51.45,51.42,51.45,3800.0,44.5124,44.5297,44.5037,44.5297,3800.0
2014-08-14 13:10:00,51.46,51.51,51.46,51.49,31600.0,44.5384,44.5816,44.5384,44.5643,31600.0
2014-08-14 13:15:00,51.48,51.49,51.46,51.48,4400.0,44.5557,44.5643,44.5384,44.5557,4400.0
2014-08-14 13:20:00,51.47,51.56,51.47,51.52,64800.0,44.547,44.6249,44.547,44.5903,64800.0
2014-08-14 13:25:00,51.52,51.6,51.48,51.57,89100.0,44.5903,44.6595,44.5557,44.6336,89100.0
2014-08-14 13:30:00,51.57,51.58,51.55,51.57,4300.0,44.6336,44.6422,44.6163,44.6336,4300.0
2014-08-14 13:35:00,51.57,51.58,51.56,51.57,7100.0,44.6336,44.6422,44.6249,44.6336,7100.0
2014-08-14 13:40:00,51.57,51.61,51.57,51.59,5700.0,44.6336,44.6682,44.6336,44.6509,5700.0
2014-08-14 13:45:00,51.59,51.59,51.48,51.48,43500.0,44.6509,44.6509,44.5557,44.5557,43500.0
2014-08-14 13:50:00,51.48,51.5,51.43,51.43,5600.0,44.5557,44.573,44.5124,44.5124,5600.0
2014-08-14 13:55:00,51.43,51.49,51.43,51.49,2600.0,44.5124,44.5643,44.5124,44.5643,2600.0
2014-08-14 14:00:00,51.49,51.5,51.48,51.5,5000.0,44.5643,44.573,44.5557,44.573,5000.0
2014-08-14 14:05:00,51.5,51.56,51.48,51.5,12600.0,44.573,44.6249,44.5557,44.573,12600.0
2014-08-14 14:10:00,51.52,51.52,51.41,51.41,5400.0,44.5903,44.5903,44.4951,44.4951,5400.0
2014-08-14 14:15:00,51.45,51.47,51.38,51.38,12100.0,44.5297,44.547,44.4691,44.4691,12100.0
2014-08-14 14:20:00,51.37,51.41,51.31,51.35,16100.0,44.4605,44.4951,44.4085,44.4432,16100.0
2014-08-14 14:25:00,51.33,51.47,51.33,51.41,12900.0,44.4259,44.547,44.4259,44.4951,12900.0
2014-08-14 14:30:00,51.45,51.48,51.45,51.48,2300.0,44.5297,44.5557,44.5297,44.5557,2300.0
2014-08-14 14:35:00,51.47,51.48,51.45,51.46,4700.0,44.547,44.5557,44.5297,44.5384,4700.0
2014-08-14 14:40:00,51.46,51.48,51.45,51.47,3600.0,44.5384,44.5557,44.5297,44.547,3600.0
2014-08-14 14:45:00,51.47,51.51,51.47,51.49,6800.0,44.547,44.5816,44.547,44.5643,6800.0
2014-08-14 14:50:00,51.49,51.5,51.44,51.46,3300.0,44.5643,44.573,44.5211,44.5384,3300.0
2014-08-14 14:55:00,51.45,51.48,51.45,51.47,4600.0,44.5297,44.5557,44.5297,44.547,4600.0
2014-08-14 15:00:00,51.47,51.48,51.45,51.45,5700.0,44.547,44.5557,44.5297,44.5297,5700.0
2014-08-14 15:05:00,51.46,51.51,51.45,51.47,11000.0,44.5384,44.5816,44.5297,44.547,11000.0
2014-08-14 15:10:00,51.47,51.49,51.47,51.48,5900.0,44.547,44.5643,44.547,44.5557,5900.0
2014-08-14 15:15:00,51.48,51.49,51.45,51.47,5400.0,44.5557,44.5643,44.5297,44.547,5400.0
2014-08-14 15:20:00,51.47,51.49,51.46,51.49,4800.0,44.547,44.5643,44.5384,44.5643,4800.0
2014-08-14 15:25:00,51.48,51.51,51.46,51.48,15700.0,44.5557,44.5816,44.5384,44.5557,15700.0
2014-08-14 15:30:00,51.48,51.48,51.42,51.43,9100.0,44.5557,44.5557,44.5037,44.5124,9100.0
2014-08-14 15:35:00,51.43,51.45,51.43,51.45,8300.0,44.5124,44.5297,44.5124,44.5297,8300.0
2014-08-14 15:40:00,51.45,51.45,51.42,51.44,13000.0,44.5297,44.5297,44.5037,44.5211,13000.0
2014-08-14 15:45:00,51.44,51.51,51.44,51.5,21000.0,44.5211,44.5816,44.5211,44.573,21000.0
2014-08-14 15:50:00,51.49,51.55,51.49,51.55,33800.0,44.5643,44.6163,44.5643,44.6163,33800.0
2014-08-14 15:55:00,51.55,51.57,51.54,51.56,52000.0,44.6163,44.6336,44.6076,44.6249,52000.0
2014-08-15 09:30:00,51.74,51.97,51.65,51.77,17100.0,44.7807,44.9798,44.7028,44.8067,17100.0
2014-08-15 09:35:00,51.82,51.86,51.56,51.56,4500.0,44.8499,44.8846,44.6249,44.6249,4500.0
2014-08-15 09:40:00,51.57,51.85,51.57,51.85,3100.0,44.6336,44.8759,44.6336,44.8759,3100.0
2014-08-15 09:45:00,51.86,51.86,51.63,51.73,20700.0,44.8846,44.8846,44.6855,44.7721,20700.0
2014-08-15 09:50:00,51.64,51.71,51.57,51.62,48800.0,44.6942,44.7547,44.6336,44.6768,48800.0
2014-08-15 09:55:00,51.63,51.68,51.61,51.62,3100.0,44.6855,44.7288,44.6682,44.6768,3100.0
2014-08-15 10:00:00,51.69,51.71,51.59,51.7,29100.0,44.7374,44.7547,44.6509,44.7461,29100.0
2014-08-15 10:05:00,51.7,51.72,51.64,51.65,4300.0,44.7461,44.7634,44.6942,44.7028,4300.0
2014-08-15 10:10:00,51.64,51.69,51.64,51.68,2900.0,44.6942,44.7374,44.6942,44.7288,2900.0
2014-08-15 10:15:00,51.65,51.65,51.64,51.64,300.0,44.7028,44.7028,44.6942,44.6942,300.0
2014-08-15 10:20:00,51.64,51.67,51.6,51.62,14300.0,44.6942,44.7201,44.6595,44.6768,14300.0
2014-08-15 10:25:00,51.64,51.64,51.6,51.6,1200.0,44.6942,44.6942,44.6595,44.6595,1200.0
2014-08-15 10:30:00,51.62,51.66,51.6,51.66,9100.0,44.6768,44.7115,44.6595,44.7115,9100.0
2014-08-15 10:35:00,51.65,51.66,51.62,51.66,1600.0,44.7028,44.7115,44.6768,44.7115,1600.0
2014-08-15 10:40:00,51.65,51.65,51.49,51.49,4900.0,44.7028,44.7028,44.5643,44.5643,4900.0
2014-08-15 10:45:00,51.45,51.45,51.28,51.33,5900.0,44.5297,44.5297,44.3826,44.4259,5900.0
2014-08-15 10:50:00,51.31,51.31,51.11,51.11,5500.0,44.4085,44.4085,44.2354,44.2354,5500.0
2014-08-15 10:55:00,51.1,51.22,51.04,51.22,12200.0,44.2268,44.3306,44.1749,44.3306,12200.0
2014-08-15 11:00:00,51.19,51.26,51.18,51.21,2500.0,44.3047,44.3653,44.296,44.322,2500.0
2014-08-15 11:05:00,51.15,51.29,51.15,51.29,700.0,44.2701,44.3912,44.2701,44.3912,700.0
2014-08-15 11:10:00,51.29,51.34,51.29,51.32,1400.0,44.3912,44.4345,44.3912,44.4172,1400.0
2014-08-15 11:15:00,51.34,51.38,51.3,51.35,1800.0,44.4345,44.4691,44.3999,44.4432,1800.0
2014-08-15 11:20:00,51.37,51.37,51.3,51.37,2700.0,44.4605,44.4605,44.3999,44.4605,2700.0
2014-08-15 11:25:00,51.34,51.41,51.31,51.41,5400.0,44.4345,44.4951,44.4085,44.4951,5400.0
2014-08-15 11:30:00,51.39,51.42,51.37,51.37,2500.0,44.4778,44.5037,44.4605,44.4605,2500.0
2014-08-15 11:35:00,51.38,51.42,51.37,51.4,1900.0,44.4691,44.5037,44.4605,44.4864,1900.0
2014-08-15 11:40:00,51.36,51.41,51.35,51.38,1700.0,44.4518,44.4951,44.4432,44.4691,1700.0
2014-08-15 11:45:00,51.43,51.43,51.34,51.38,3500.0,44.5124,44.5124,44.4345,44.4691,3500.0
2014-08-15 11:50:00,51.37,51.38,51.18,51.18,7000.0,44.4605,44.4691,44.296,44.296,7000.0
2014-08-15 11:55:00,51.2,51.23,51.18,51.19,3600.0,44.3133,44.3393,44.296,44.3047,3600.0
2014-08-15 12:00:00,51.22,51.22,51.12,51.17,2000.0,44.3306,44.3306,44.2441,44.2874,2000.0
2014-08-15 12:05:00,51.18,51.2,51.14,51.19,1000.0,44.296,44.3133,44.2614,44.3047,1000.0
2014-08-15 12:10:00,51.19,51.2,51.19,51.19,500.0,44.3047,44.3133,44.3047,44.3047,500.0
2014-08-15 12:15:00,51.18,51.21,51.14,51.18,3000.0,44.296,44.322,44.2614,44.296,3000.0
2014-08-15 12:20:00,51.14,51.18,51.13,51.18,1100.0,44.2614,44.296,44.2528,44.296,1100.0
2014-08-15 12:25:00,51.21,51.28,51.19,51.28,2000.0,44.322,44.3826,44.3047,44.3826,2000.0
2014-08-15 12:30:00,51.28,51.31,51.25,51.29,4000.0,44.3826,44.4085,44.3566,44.3912,4000.0
2014-08-15 12:35:00,51.29,51.29,51.23,51.23,2800.0,44.3912,44.3912,44.3393,44.3393,2800.0
2014-08-15 12:40:00,51.22,51.23,51.19,51.2,2100.0,44.3306,44.3393,44.3047,44.3133,2100.0
2014-08-15 12:45:00,51.26,51.27,51.22,51.24,2000.0,44.3653,44.3739,44.3306,44.348,2000.0
2014-08-15 12:50:00,51.25,51.27,51.24,51.27,1400.0,44.3566,44.3739,44.348,44.3739,1400.0
2014-08-15 12:55:00,51.28,51.3,51.26,51.28,2300.0,44.3826,44.3999,44.3653,44.3826,2300.0
2014-08-15 13:00:00,51.27,51.27,51.16,51.16,2900.0,44.3739,44.3739,44.2787,44.2787,2900.0
2014-08-15 13:05:00,51.16,51.27,51.16,51.27,1900.0,44.2787,44.3739,44.2787,44.3739,1900.0
2014-08-15 13:10:00,51.27,51.27,51.24,51.24,1300.0,44.3739,44.3739,44.348,44.348,1300.0
2014-08-15 13:15:00,51.24,51.27,51.24,51.27,1700.0,44.348,44.3739,44.348,44.3739,1700.0
2014-08-15 13:20:00,51.27,51.27,51.2,51.21,3400.0,44.3739,44.3739,44.3133,44.322,3400.0
2014-08-15 13:25:00,51.22,51.27,51.22,51.27,1800.0,44.3306,44.3739,44.3306,44.3739,1800.0
2014-08-15 13:30:00,51.23,51.27,51.23,51.25,2300.0,44.3393,44.3739,44.3393,44.3566,2300.0
2014-08-15 13:35:00,51.25,51.25,51.22,51.23,2800.0,44.3566,44.3566,44.3306,44.3393,2800.0
2014-08-15 13:40:00,51.25,51.26,51.25,51.26,600.0,44.3566,44.3653,44.3566,44.3653,600.0
2014-08-15 13:45:00,51.25,51.28,51.24,51.28,2900.0,44.3566,44.3826,44.348,44.3826,2900.0
2014-08-15 13:50:00,51.25,51.29,51.24,51.24,2700.0,44.3566,44.3912,44.348,44.348,2700.0
2014-08-15 13:55:00,51.25,51.27,51.25,51.27,1400.0,44.3566,44.3739,44.3566,44.3739,1400.0
2014-08-15 14:00:00,51.28,51.3,51.27,51.3,1000.0,44.3826,44.3999,44.3739,44.3999,1000.0
2014-08-15 14:05:00,51.28,51.3,51.27,51.28,2200.0,44.3826,44.3999,44.3739,44.3826,2200.0
2014-08-15 14:10:00,51.28,51.3,51.28,51.3,1700.0,44.3826,44.3999,44.3826,44.3999,1700.0
2014-08-15 14:15:00,51.32,51.32,51.3,51.31,900.0,44.4172,44.4172,44.3999,44.4085,900.0
2014-08-15 14:20:00,51.32,51.32,51.28,51.32,2700.0,44.4172,44.4172,44.3826,44.4172,2700.0
2014-08-15 14:25:00,51.32,51.43,51.32,51.4,7000.0,44.4172,44.5124,44.4172,44.4864,7000.0
2014-08-15 14:30:00,51.42,51.43,51.4,51.4,3300.0,44.5037,44.5124,44.4864,44.4864,3300.0
2014-08-15 14:35:00,51.42,51.42,51.4,51.4,500.0,44.5037,44.5037,44.4864,44.4864,500.0
2014-08-15 14:40:00,51.43,51.46,51.42,51.46,2900.0,44.5124,44.5384,44.5037,44.5384,2900.0
2014-08-15 14:45:00,51.45,51.45,51.36,51.37,4700.0,44.5297,44.5297,44.4518,44.4605,4700.0
2014-08-15 14:50:00,51.41,51.41,51.37,51.37,4900.0,44.4951,44.4951,44.4605,44.4605,4900.0
2014-08-15 14:55:00,51.36,51.39,51.32,51.34,11300.0,44.4518,44.4778,44.4172,44.4345,11300.0
2014-08-15 15:00:00,51.32,51.37,51.32,51.33,2800.0,44.4172,44.4605,44.4172,44.4259,2800.0
2014-08-15 15:05:00,51.33,51.4,51.33,51.4,4700.0,44.4259,44.4864,44.4259,44.4864,4700.0
2014-08-15 15:10:00,51.41,51.41,51.38,51.38,1700.0,44.4951,44.4951,44.4691,44.4691,1700.0
2014-08-15 15:15:00,51.39,51.39,51.34,51.38,3800.0,44.4778,44.4778,44.4345,44.4691,3800.0
2014-08-15 15:20:00,51.37,51.37,51.31,51.31,2000.0,44.4605,44.4605,44.4085,44.4085,2000.0
2014-08-15 15:25:00,51.32,51.35,51.32,51.33,5400.0,44.4172,44.4432,44.4172,44.4259,5400.0
2014-08-15 15:30:00,51.34,51.39,51.33,51.39,4900.0,44.4345,44.4778,44.4259,44.4778,4900.0
2014-08-15 15:35:00,51.39,51.41,51.37,51.38,25200.0,44.4778,44.4951,44.4605,44.4691,25200.0
2014-08-15 15:40:00,51.37,51.41,51.37,51.41,4700.0,44.4605,44.4951,44.4605,44.4951,4700.0
2014-08-15 15:45:00,51.4,51.4,51.36,51.38,8000.0,44.4864,44.4864,44.4518,44.4691,8000.0
2014-08-15 15:50:00,51.38,51.44,51.37,51.41,14200.0,44.4691,44.5211,44.4605,44.4951,14200.0
2014-08-15 15:55:00,51.42,51.43,51.37,51.38,14700.0,44.5037,44.5124,44.4605,44.4691,14700.0
2014-08-18 09:30:00,51.48,51.83,51.48,51.83,15400.0,44.5557,44.8586,44.5557,44.8586,15400.0
2014-08-18 09:35:00,51.76,51.76,51.54,51.56,1600.0,44.798,44.798,44.6076,44.6249,1600.0
2014-08-18 09:40:00,51.61,51.7,51.51,51.69,53600.0,44.6682,44.7461,44.5816,44.7374,53600.0
2014-08-18 09:45:00,51.64,51.7,51.6,51.6,1800.0,44.6942,44.7461,44.6595,44.6595,1800.0
2014-08-18 09:50:00,51.65,51.7,51.58,51.7,4200.0,44.7028,44.7461,44.6422,44.7461,4200.0
2014-08-18 09:55:00,51.64,51.73,51.62,51.68,5300.0,44.6942,44.7721,44.6768,44.7288,5300.0
2014-08-18 10:00:00,51.81,51.84,51.74,51.8,3600.0,44.8413,44.8673,44.7807,44.8326,3600.0
2014-08-18 10:05:00,51.82,51.83,51.71,51.71,8400.0,44.8499,44.8586,44.7547,44.7547,8400.0
2014-08-18 10:10:00,51.78,51.82,51.74,51.8,2200.0,44.8153,44.8499,44.7807,44.8326,2200.0
2014-08-18 10:15:00,51.81,51.98,51.81,51.9,13600.0,44.8413,44.9884,44.8413,44.9192,13600.0
2014-08-18 10:20:00,51.93,51.97,51.9,51.97,1400.0,44.9451,44.9798,44.9192,44.9798,1400.0
2014-08-18 10:25:00,51.98,52.03,51.96,51.96,8500.0,44.9884,45.0317,44.9711,44.9711,8500.0
2014-08-18 10:30:00,51.99,52.08,51.99,52.08,7300.0,44.9971,45.075,44.9971,45.075,7300.0
2014-08-18 10:35:00,52.08,52.1,51.99,52.03,9600.0,45.075,45.0923,44.9971,45.0317,9600.0
2014-08-18 10:40:00,52.06,52.06,52.02,52.03,1600.0,45.0577,45.0577,45.023,45.0317,1600.0
2014-08-18 10:45:00,52.05,52.08,52.05,52.07,2800.0,45.049,45.075,45.049,45.0663,2800.0
2014-08-18 10:50:00,52.08,52.09,52.03,52.06,7400.0,45.075,45.0836,45.0317,45.0577,7400.0
2014-08-18 10:55:00,52.06,52.06,51.96,51.96,2400.0,45.0577,45.0577,44.9711,44.9711,2400.0
2014-08-18 11:00:00,52.01,52.04,51.99,52.01,2400.0,45.0144,45.0404,44.9971,45.0144,2400.0
2014-08-18 11:05:00,52.0,52.0,51.95,51.99,2900.0,45.0057,45.0057,44.9625,44.9971,2900.0
2014-08-18 11:10:00,51.97,52.0,51.92,51.97,4200.0,44.9798,45.0057,44.9365,44.9798,4200.0
2014-08-18 11:15:00,51.96,51.97,51.91,51.92,5300.0,44.9711,44.9798,44.9278,44.9365,5300.0
2014-08-18 11:20:00,51.92,51.92,51.87,51.9,2900.0,44.9365,44.9365,44.8932,44.9192,2900.0
2014-08-18 11:25:00,51.91,51.91,51.86,51.86,3400.0,44.9278,44.9278,44.8846,44.8846,3400.0
2014-08-18 11:30:00,51.89,51.9,51.76,51.76,9000.0,44.9105,44.9192,44.798,44.798,9000.0
2014-08-18 11:35:00,51.78,51.78,51.67,51.67,9200.0,44.8153,44.8153,44.7201,44.7201,9200.0
2014-08-18 11:40:00,51.67,51.67,51.58,51.59,3000.0,44.7201,44.7201,44.6422,44.6509,3000.0
2014-08-18 11:45:00,51.6,51.62,51.52,51.52,9300.0,44.6595,44.6768,44.5903,44.5903,9300.0
2014-08-18 11:50:00,51.53,51.53,51.45,51.45,12600.0,44.599,44.599,44.5297,44.5297,12600.0
2014-08-18 11:55:00,51.44,51.45,51.41,51.41,6100.0,44.5211,44.5297,44.4951,44.4951,6100.0
2014-08-18 12:00:00,51.42,51.53,51.41,51.49,3900.0,44.5037,44.599,44.4951,44.5643,3900.0
2014-08-18 12:05:00,51.51,51.52,51.49,51.52,1000.0,44.5816,44.5903,44.5643,44.5903,1000.0
2014-08-18 12:10:00,51.53,51.6,51.51,51.55,6200.0,44.599,44.6595,44.5816,44.6163,6200.0
2014-08-18 12:15:00,51.51,51.51,51.51,51.51,200.0,44.5816,44.5816,44.5816,44.5816,200.0
2014-08-18 12:20:00,51.51,51.51,51.51,51.51,0.0,44.5816,44.5816,44.5816,44.5816,0.0
2014-08-18 12:25:00,51.52,51.57,51.52,51.57,2400.0,44.5903,44.6336,44.5903,44.6336,2400.0
2014-08-18 12:30:00,51.56,51.67,51.55,51.66,7000.0,44.6249,44.7201,44.6163,44.7115,7000.0
2014-08-18 12:35:00,51.65,51.65,51.65,51.65,2500.0,44.7028,44.7028,44.7028,44.7028,2500.0
2014-08-18 12:40:00,51.66,51.66,51.61,51.63,2000.0,44.7115,44.7115,44.6682,44.6855,2000.0
2014-08-18 12:45:00,51.62,51.67,51.62,51.64,3600.0,44.6768,44.7201,44.6768,44.6942,3600.0
2014-08-18 12:50:00,51.65,51.65,51.65,51.65,400.0,44.7028,44.7028,44.7028,44.7028,400.0
2014-08-18 12:55:00,51.65,51.65,51.65,51.65,100.0,44.7028,44.7028,44.7028,44.7028,100.0
2014-08-18 13:00:00,51.67,51.69,51.66,51.67,2000.0,44.7201,44.7374,44.7115,44.7201,2000.0
2014-08-18 13:05:00,51.66,51.67,51.65,51.67,1900.0,44.7115,44.7201,44.7028,44.7201,1900.0
2014-08-18 13:10:00,51.67,51.67,51.67,51.67,0.0,44.7201,44.7201,44.7201,44.7201,0.0
2014-08-18 13:15:00,51.7,51.7,51.61,51.66,1300.0,44.7461,44.7461,44.6682,44.7115,1300.0
2014-08-18 13:20:00,51.65,51.69,51.65,51.69,1600.0,44.7028,44.7374,44.7028,44.7374,1600.0
2014-08-18 13:25:00,51.68,51.69,51.68,51.69,600.0,44.7288,44.7374,44.7288,44.7374,600.0
2014-08-18 13:30:00,51.69,51.7,51.68,51.68,3100.0,44.7374,44.7461,44.7288,44.7288,3100.0
2014-08-18 13:35:00,51.68,51.69,51.68,51.69,600.0,44.7288,44.7374,44.7288,44.7374,600.0
2014-08-18 13:40:00,51.7,51.7,51.69,51.69,2400.0,44.7461,44.7461,44.7374,44.7374,2400.0
2014-08-18 13:45:00,51.66,51.66,51.66,51.66,100.0,44.7115,44.7115,44.7115,44.7115,100.0
2014-08-18 13:50:00,51.69,51.69,51.67,51.69,1000.0,44.7374,44.7374,44.7201,44.7374,1000.0
2014-08-18 13:55:00,51.67,51.67,51.6,51.6,3400.0,44.7201,44.7201,44.6595,44.6595,3400.0
2014-08-18 14:00:00,51.63,51.65,51.61,51.65,8100.0,44.6855,44.7028,44.6682,44.7028,8100.0
2014-08-18 14:05:00,51.64,51.64,51.61,51.61,1500.0,44.6942,44.6942,44.6682,44.6682,1500.0
2014-08-18 14:10:00,51.6,51.6,51.57,51.58,2000.0,44.6595,44.6595,44.6336,44.6422,2000.0
2014-08-18 14:15:00,51.57,51.57,51.55,51.55,1500.0,44.6336,44.6336,44.6163,44.6163,1500.0
2014-08-18 14:20:00,51.55,51.55,51.48,51.49,11200.0,44.6163,44.6163,44.5557,44.5643,11200.0
2014-08-18 14:25:00,51.5,51.52,51.49,51.52,1800.0,44.573,44.5903,44.5643,44.5903,1800.0
2014-08-18 14:30:00,51.52,51.53,51.49,51.5,3200.0,44.5903,44.599,44.5643,44.573,3200.0
2014-08-18 14:35:00,51.49,51.49,51.45,51.45,2700.0,44.5643,44.5643,44.5297,44.5297,2700.0
2014-08-18 14:40:00,51.46,51.46,51.44,51.44,3400.0,44.5384,44.5384,44.5211,44.5211,3400.0
2014-08-18 14:45:00,51.44,51.48,51.43,51.48,1700.0,44.5211,44.5557,44.5124,44.5557,1700.0
2014-08-18 14:50:00,51.47,51.48,51.47,51.48,500.0,44.547,44.5557,44.547,44.5557,500.0
2014-08-18 14:55:00,51.49,51.51,51.48,51.5,5800.0,44.5643,44.5816,44.5557,44.573,5800.0
2014-08-18 15:00:00,51.5,51.5,51.49,51.5,2900.0,44.573,44.573,44.5643,44.573,2900.0
2014-08-18 15:05:00,51.49,51.5,51.48,51.48,2700.0,44.5643,44.573,44.5557,44.5557,2700.0
2014-08-18 15:10:00,51.49,51.49,51.46,51.46,2300.0,44.5643,44.5643,44.5384,44.5384,2300.0
2014-08-18 15:15:00,51.46,51.47,51.42,51.43,84800.0,44.5384,44.547,44.5037,44.5124,84800.0
2014-08-18 15:20:00,51.42,51.43,51.37,51.41,15800.0,44.5037,44.5124,44.4605,44.4951,15800.0
2014-08-18 15:25:00,51.4,51.51,51.4,51.5,6500.0,44.4864,44.5816,44.4864,44.573,6500.0
2014-08-18 15:30:00,51.5,51.51,51.49,51.51,16800.0,44.573,44.5816,44.5643,44.5816,16800.0
2014-08-18 15:35:00,51.51,51.57,51.51,51.57,7000.0,44.5816,44.6336,44.5816,44.6336,7000.0
2014-08-18 15:40:00,51.56,51.58,51.54,51.57,29400.0,44.6249,44.6422,44.6076,44.6336,29400.0
2014-08-18 15:45:00,51.58,51.63,51.57,51.62,13300.0,44.6422,44.6855,44.6336,44.6768,13300.0
2014-08-18 15:50:00,51.61,51.63,51.6,51.61,6500.0,44.6682,44.6855,44.6595,44.6682,6500.0
2014-08-18 15:55:00,51.61,51.68,51.6,51.68,21200.0,44.6682,44.7288,44.6595,44.7288,21200.0
2014-08-19 09:30:00,51.69,51.69,51.45,51.54,20100.0,44.9805,44.9805,44.7717,44.85,20100.0
2014-08-19 09:35:00,51.54,51.64,51.5,51.64,5300.0,44.85,44.937,44.8152,44.937,5300.0
2014-08-19 09:40:00,51.62,51.64,51.55,51.56,11500.0,44.9196,44.937,44.8587,44.8674,11500.0
2014-08-19 09:45:00,51.55,51.6,51.52,51.52,8200.0,44.8587,44.9022,44.8326,44.8326,8200.0
2014-08-19 09:50:00,51.53,51.53,51.5,51.5,34000.0,44.8413,44.8413,44.8152,44.8152,34000.0
2014-08-19 09:55:00,51.5,51.52,51.5,51.51,12400.0,44.8152,44.8326,44.8152,44.8239,12400.0
2014-08-19 10:00:00,51.51,51.51,51.48,51.49,21800.0,44.8239,44.8239,44.7978,44.8065,21800.0
2014-08-19 10:05:00,51.49,51.5,51.45,51.45,10500.0,44.8065,44.8152,44.7717,44.7717,10500.0
2014-08-19 10:10:00,51.45,51.49,51.43,51.46,9200.0,44.7717,44.8065,44.7543,44.7804,9200.0
2014-08-19 10:15:00,51.45,51.47,51.44,51.45,5100.0,44.7717,44.7891,44.763,44.7717,5100.0
2014-08-19 10:20:00,51.45,51.48,51.41,51.41,3300.0,44.7717,44.7978,44.7369,44.7369,3300.0
2014-08-19 10:25:00,51.42,51.43,51.34,51.36,62500.0,44.7456,44.7543,44.676,44.6934,62500.0
2014-08-19 10:30:00,51.36,51.36,51.32,51.36,21300.0,44.6934,44.6934,44.6585,44.6934,21300.0
2014-08-19 10:35:00,51.36,51.36,51.32,51.33,6400.0,44.6934,44.6934,44.6585,44.6673,6400.0
2014-08-19 10:40:00,51.33,51.34,51.28,51.3,3000.0,44.6673,44.676,44.6237,44.6411,3000.0
2014-08-19 10:45:00,51.27,51.29,51.26,51.27,5000.0,44.615,44.6324,44.6063,44.615,5000.0
2014-08-19 10:50:00,51.27,51.27,51.24,51.25,22600.0,44.615,44.615,44.5889,44.5976,22600.0
2014-08-19 10:55:00,51.26,51.26,51.19,51.21,8200.0,44.6063,44.6063,44.5454,44.5628,8200.0
2014-08-19 11:00:00,51.21,51.21,51.18,51.18,2600.0,44.5628,44.5628,44.5367,44.5367,2600.0
2014-08-19 11:05:00,51.17,51.18,51.14,51.18,5600.0,44.528,44.5367,44.5019,44.5367,5600.0
2014-08-19 11:10:00,51.17,51.21,51.16,51.2,5000.0,44.528,44.5628,44.5193,44.5541,5000.0
2014-08-19 11:15:00,51.19,51.22,51.17,51.22,2900.0,44.5454,44.5715,44.528,44.5715,2900.0
2014-08-19 11:20:00,51.22,51.25,51.22,51.24,2700.0,44.5715,44.5976,44.5715,44.5889,2700.0
2014-08-19 11:25:00,51.24,51.34,51.24,51.34,3600.0,44.5889,44.676,44.5889,44.676,3600.0
2014-08-19 11:30:00,51.33,51.38,51.33,51.37,3300.0,44.6673,44.7108,44.6673,44.7021,3300.0
2014-08-19 11:35:00,51.37,51.37,51.35,51.35,2100.0,44.7021,44.7021,44.6847,44.6847,2100.0
2014-08-19 11:40:00,51.34,51.38,51.33,51.38,4300.0,44.676,44.7108,44.6673,44.7108,4300.0
2014-08-19 11:45:00,51.39,51.42,51.37,51.4,26200.0,44.7195,44.7456,44.7021,44.7282,26200.0
2014-08-19 11:50:00,51.38,51.39,51.38,51.39,1700.0,44.7108,44.7195,44.7108,44.7195,1700.0
2014-08-19 11:55:00,51.4,51.42,51.38,51.39,2500.0,44.7282,44.7456,44.7108,44.7195,2500.0
2014-08-19 12:00:00,51.4,51.41,51.39,51.4,1600.0,44.7282,44.7369,44.7195,44.7282,1600.0
2014-08-19 12:05:00,51.4,51.42,51.4,51.41,3200.0,44.7282,44.7456,44.7282,44.7369,3200.0
2014-08-19 12:10:00,51.4,51.4,51.32,51.33,29200.0,44.7282,44.7282,44.6585,44.6673,29200.0
2014-08-19 12:15:00,51.33,51.34,51.33,51.33,2900.0,44.6673,44.676,44.6673,44.6673,2900.0
2014-08-19 12:20:00,51.34,51.38,51.34,51.36,2000.0,44.676,44.7108,44.676,44.6934,2000.0
2014-08-19 12:25:00,51.37,51.39,51.37,51.38,1500.0,44.7021,44.7195,44.7021,44.7108,1500.0
2014-08-19 12:30:00,51.38,51.4,51.35,51.39,7600.0,44.7108,44.7282,44.6847,44.7195,7600.0
2014-08-19 12:35:00,51.38,51.39,51.38,51.38,1600.0,44.7108,44.7195,44.7108,44.7108,1600.0
2014-08-19 12:40:00,51.38,51.39,51.38,51.38,2200.0,44.7108,44.7195,44.7108,44.7108,2200.0
2014-08-19 12:45:00,51.37,51.38,51.35,51.35,1100.0,44.7021,44.7108,44.6847,44.6847,1100.0
2014-08-19 12:50:00,51.32,51.32,51.28,51.3,15000.0,44.6585,44.6585,44.6237,44.6411,15000.0
2014-08-19 12:55:00,51.31,51.31,51.27,51.3,8300.0,44.6498,44.6498,44.615,44.6411,8300.0
2014-08-19 13:00:00,51.3,51.33,51.29,51.33,3500.0,44.6411,44.6673,44.6324,44.6673,3500.0
2014-08-19 13:05:00,51.34,51.35,51.34,51.35,1100.0,44.676,44.6847,44.676,44.6847,1100.0
2014-08-19 13:10:00,51.35,51.4,51.33,51.37,6100.0,44.6847,44.7282,44.6673,44.7021,6100.0
2014-08-19 13:15:00,51.39,51.39,51.38,51.38,1000.0,44.7195,44.7195,44.7108,44.7108,1000.0
2014-08-19 13:20:00,51.4,51.4,51.38,51.39,3300.0,44.7282,44.7282,44.7108,44.7195,3300.0
2014-08-19 13:25:00,51.38,51.38,51.37,51.38,1900.0,44.7108,44.7108,44.7021,44.7108,1900.0
2014-08-19 13:30:00,51.39,51.39,51.38,51.39,2800.0,44.7195,44.7195,44.7108,44.7195,2800.0
2014-08-19 13:35:00,51.39,51.4,51.37,51.37,2500.0,44.7195,44.7282,44.7021,44.7021,2500.0
2014-08-19 13:40:00,51.37,51.38,51.37,51.37,1200.0,44.7021,44.7108,44.7021,44.7021,1200.0
2014-08-19 13:45:00,51.38,51.39,51.37,51.38,20000.0,44.7108,44.7195,44.7021,44.7108,20000.0
2014-08-19 13:50:00,51.4,51.41,51.38,51.38,4900.0,44.7282,44.7369,44.7108,44.7108,4900.0
2014-08-19 13:55:00,51.39,51.4,51.37,51.37,2900.0,44.7195,44.7282,44.7021,44.7021,2900.0
2014-08-19 14:00:00,51.38,51.39,51.38,51.39,2900.0,44.7108,44.7195,44.7108,44.7195,2900.0
2014-08-19 14:05:00,51.39,51.4,51.39,51.39,900.0,44.7195,44.7282,44.7195,44.7195,900.0
2014-08-19 14:10:00,51.39,51.4,51.39,51.39,1900.0,44.7195,44.7282,44.7195,44.7195,1900.0
2014-08-19 14:15:00,51.39,51.42,51.39,51.41,11400.0,44.7195,44.7456,44.7195,44.7369,11400.0
2014-08-19 14:20:00,51.41,51.45,51.41,51.44,19900.0,44.7369,44.7717,44.7369,44.763,19900.0
2014-08-19 14:25:00,51.45,51.47,51.38,51.4,17700.0,44.7717,44.7891,44.7108,44.7282,17700.0
2014-08-19 14:30:00,51.4,51.43,51.4,51.42,4100.0,44.7282,44.7543,44.7282,44.7456,4100.0
2014-08-19 14:35:00,51.42,51.45,51.41,51.45,2500.0,44.7456,44.7717,44.7369,44.7717,2500.0
2014-08-19 14:40:00,51.45,51.5,51.45,51.5,8100.0,44.7717,44.8152,44.7717,44.8152,8100.0
2014-08-19 14:45:00,51.5,51.5,51.48,51.49,3100.0,44.8152,44.8152,44.7978,44.8065,3100.0
2014-08-19 14:50:00,51.48,51.51,51.46,51.51,12500.0,44.7978,44.8239,44.7804,44.8239,12500.0
2014-08-19 14:55:00,51.5,51.54,51.49,51.51,6400.0,44.8152,44.85,44.8065,44.8239,6400.0
2014-08-19 15:00:00,51.53,51.53,51.51,51.52,3300.0,44.8413,44.8413,44.8239,44.8326,3300.0
2014-08-19 15:05:00,51.52,51.54,51.49,51.51,15300.0,44.8326,44.85,44.8065,44.8239,15300.0
2014-08-19 15:10:00,51.51,51.52,51.5,51.52,5500.0,44.8239,44.8326,44.8152,44.8326,5500.0
2014-08-19 15:15:00,51.52,51.54,51.52,51.53,5400.0,44.8326,44.85,44.8326,44.8413,5400.0
2014-08-19 15:20:00,51.53,51.54,51.5,51.51,10100.0,44.8413,44.85,44.8152,44.8239,10100.0
2014-08-19 15:25:00,51.52,51.55,51.51,51.54,5000.0,44.8326,44.8587,44.8239,44.85,5000.0
2014-08-19 15:30:00,51.55,51.56,51.54,51.55,7400.0,44.8587,44.8674,44.85,44.8587,7400.0
2014-08-19 15:35:00,51.55,51.57,51.53,51.54,9200.0,44.8587,44.8761,44.8413,44.85,9200.0
2014-08-19 15:40:00,51.55,51.59,51.55,51.57,10300.0,44.8587,44.8935,44.8587,44.8761,10300.0
2014-08-19 15:45:00,51.57,51.57,51.52,51.53,14800.0,44.8761,44.8761,44.8326,44.8413,14800.0
2014-08-19 15:50:00,51.54,51.54,51.5,51.51,23900.0,44.85,44.85,44.8152,44.8239,23900.0
2014-08-19 15:55:00,51.52,51.53,51.49,51.53,40800.0,44.8326,44.8413,44.8065,44.8413,40800.0
2014-08-20 09:30:00,51.96,52.19,51.91,52.18,24500.0,45.2155,45.4156,45.172,45.4069,24500.0
2014-08-20 09:35:00,52.12,52.15,51.95,52.03,65300.0,45.3547,45.3808,45.2068,45.2764,65300.0
2014-08-20 09:40:00,52.06,52.08,51.95,52.02,23500.0,45.3025,45.3199,45.2068,45.2677,23500.0
2014-08-20 09:45:00,52.02,52.03,51.92,51.95,4800.0,45.2677,45.2764,45.1807,45.2068,4800.0
2014-08-20 09:50:00,51.95,51.95,51.87,51.95,6600.0,45.2068,45.2068,45.1372,45.2068,6600.0
2014-08-20 09:55:00,51.95,51.95,51.79,51.84,8600.0,45.2068,45.2068,45.0675,45.1111,8600.0
2014-08-20 10:00:00,51.82,52.01,51.82,52.01,14000.0,45.0936,45.259,45.0936,45.259,14000.0
2014-08-20 10:05:00,52.01,52.04,51.98,52.04,4000.0,45.259,45.2851,45.2329,45.2851,4000.0
2014-08-20 10:10:00,51.99,52.06,51.99,52.03,12700.0,45.2416,45.3025,45.2416,45.2764,12700.0
2014-08-20 10:15:00,52.05,52.2,51.94,52.03,32100.0,45.2938,45.4243,45.1981,45.2764,32100.0
2014-08-20 10:20:00,52.05,52.13,52.03,52.07,7200.0,45.2938,45.3634,45.2764,45.3112,7200.0
2014-08-20 10:25:00,52.1,52.11,51.97,52.01,19500.0,45.3373,45.346,45.2242,45.259,19500.0
2014-08-20 10:30:00,52.06,52.19,52.06,52.19,6400.0,45.3025,45.4156,45.3025,45.4156,6400.0
2014-08-20 10:35:00,52.18,52.19,52.05,52.08,10900.0,45.4069,45.4156,45.2938,45.3199,10900.0
2014-08-20 10:40:00,52.05,52.24,52.0,52.14,35400.0,45.2938,45.4591,45.2503,45.3721,35400.0
2014-08-20 10:45:00,52.14,52.2,52.13,52.17,1400.0,45.3721,45.4243,45.3634,45.3982,1400.0
2014-08-20 10:50:00,52.2,52.2,52.12,52.12,1700.0,45.4243,45.4243,45.3547,45.3547,1700.0
2014-08-20 10:55:00,52.13,52.14,52.09,52.12,900.0,45.3634,45.3721,45.3286,45.3547,900.0
2014-08-20 11:00:00,52.13,52.13,52.11,52.12,1000.0,45.3634,45.3634,45.346,45.3547,1000.0
2014-08-20 11:05:00,52.12,52.14,52.08,52.12,21000.0,45.3547,45.3721,45.3199,45.3547,21000.0
2014-08-20 11:10:00,52.15,52.19,52.15,52.18,1900.0,45.3808,45.4156,45.3808,45.4069,1900.0
2014-08-20 11:15:00,52.19,52.28,52.18,52.18,7500.0,45.4156,45.4939,45.4069,45.4069,7500.0
2014-08-20 11:20:00,52.16,52.18,52.11,52.12,1000.0,45.3895,45.4069,45.346,45.3547,1000.0
2014-08-20 11:25:00,52.12,52.12,52.04,52.05,31600.0,45.3547,45.3547,45.2851,45.2938,31600.0
2014-08-20 11:30:00,52.07,52.07,51.97,51.97,2500.0,45.3112,45.3112,45.2242,45.2242,2500.0
2014-08-20 11:35:00,51.94,51.96,51.92,51.94,6200.0,45.1981,45.2155,45.1807,45.1981,6200.0
2014-08-20 11:40:00,51.94,51.98,51.93,51.93,3200.0,45.1981,45.2329,45.1894,45.1894,3200.0
2014-08-20 11:45:00,51.94,51.96,51.94,51.95,2700.0,45.1981,45.2155,45.1981,45.2068,2700.0
2014-08-20 11:50:00,51.95,51.96,51.89,51.92,3500.0,45.2068,45.2155,45.1546,45.1807,3500.0
2014-08-20 11:55:00,51.91,51.98,51.91,51.98,2200.0,45.172,45.2329,45.172,45.2329,2200.0
2014-08-20 12:00:00,51.97,51.97,51.9,51.91,8300.0,45.2242,45.2242,45.1633,45.172,8300.0
2014-08-20 12:05:00,51.91,51.92,51.87,51.88,2900.0,45.172,45.1807,45.1372,45.1459,2900.0
2014-08-20 12:10:00,51.88,51.88,51.86,51.86,2200.0,45.1459,45.1459,45.1285,45.1285,2200.0
2014-08-20 12:15:00,51.86,51.87,51.82,51.87,4200.0,45.1285,45.1372,45.0936,45.1372,4200.0
2014-08-20 12:20:00,51.88,51.94,51.88,51.93,3200.0,45.1459,45.1981,45.1459,45.1894,3200.0
2014-08-20 12:25:00,51.92,51.92,51.91,51.91,1800.0,45.1807,45.1807,45.172,45.172,1800.0
2014-08-20 12:30:00,51.91,51.92,51.91,51.92,700.0,45.172,45.1807,45.172,45.1807,700.0
2014-08-20 12:35:00,51.91,51.91,51.9,51.91,4100.0,45.172,45.172,45.1633,45.172,4100.0
2014-08-20 12:40:00,51.9,51.95,51.9,51.95,3700.0,45.1633,45.2068,45.1633,45.2068,3700.0
2014-08-20 12:45:00,51.94,51.98,51.94,51.98,2200.0,45.1981,45.2329,45.1981,45.2329,2200.0
2014-08-20 12:50:00,51.98,51.98,51.95,51.96,3600.0,45.2329,45.2329,45.2068,45.2155,3600.0
2014-08-20 12:55:00,51.96,51.97,51.95,51.97,1500.0,45.2155,45.2242,45.2068,45.2242,1500.0
2014-08-20 13:00:00,51.97,51.98,51.94,51.94,1700.0,45.2242,45.2329,45.1981,45.1981,1700.0
2014-08-20 13:05:00,51.95,51.97,51.94,51.97,3400.0,45.2068,45.2242,45.1981,45.2242,3400.0
2014-08-20 13:10:00,51.97,51.97,51.95,51.95,4400.0,45.2242,45.2242,45.2068,45.2068,4400.0
2014-08-20 13:15:00,51.95,51.98,51.95,51.97,3100.0,45.2068,45.2329,45.2068,45.2242,3100.0
2014-08-20 13:20:00,51.95,51.98,51.95,51.98,2400.0,45.2068,45.2329,45.2068,45.2329,2400.0
2014-08-20 13:25:00,51.98,51.99,51.98,51.98,5000.0,45.2329,45.2416,45.2329,45.2329,5000.0
2014-08-20 13:30:00,51.98,52.01,51.98,52.01,3000.0,45.2329,45.259,45.2329,45.259,3000.0
2014-08-20 13:35:00,52.03,52.03,51.99,51.99,800.0,45.2764,45.2764,45.2416,45.2416,800.0
2014-08-20 13:40:00,52.0,52.02,51.98,51.98,3600.0,45.2503,45.2677,45.2329,45.2329,3600.0
2014-08-20 13:45:00,51.99,51.99,51.95,51.96,2800.0,45.2416,45.2416,45.2068,45.2155,2800.0
2014-08-20 13:50:00,51.97,51.98,51.93,51.93,1900.0,45.2242,45.2329,45.1894,45.1894,1900.0
2014-08-20 13:55:00,51.95,51.96,51.91,51.91,1200.0,45.2068,45.2155,45.172,45.172,1200.0
2014-08-20 14:00:00,51.91,51.92,51.85,51.85,7800.0,45.172,45.1807,45.1198,45.1198,7800.0
2014-08-20 14:05:00,51.85,51.86,51.76,51.76,4300.0,45.1198,45.1285,45.0414,45.0414,4300.0
2014-08-20 14:10:00,51.79,51.79,51.7,51.7,8200.0,45.0675,45.0675,44.9892,44.9892,8200.0
2014-08-20 14:15:00,51.7,51.75,51.7,51.75,2400.0,44.9892,45.0327,44.9892,45.0327,2400.0
2014-08-20 14:20:00,51.77,51.81,51.77,51.8,1200.0,45.0501,45.0849,45.0501,45.0762,1200.0
2014-08-20 14:25:00,51.8,51.87,51.8,51.81,3600.0,45.0762,45.1372,45.0762,45.0849,3600.0
2014-08-20 14:30:00,51.81,51.87,51.81,51.87,2800.0,45.0849,45.1372,45.0849,45.1372,2800.0
2014-08-20 14:35:00,51.85,51.88,51.82,51.82,15400.0,45.1198,45.1459,45.0936,45.0936,15400.0
2014-08-20 14:40:00,51.82,51.85,51.81,51.85,4400.0,45.0936,45.1198,45.0849,45.1198,4400.0
2014-08-20 14:45:00,51.87,51.97,51.87,51.96,4000.0,45.1372,45.2242,45.1372,45.2155,4000.0
2014-08-20 14:50:00,51.97,52.04,51.96,51.98,2900.0,45.2242,45.2851,45.2155,45.2329,2900.0
2014-08-20 14:55:00,52.0,52.0,51.99,52.0,700.0,45.2503,45.2503,45.2416,45.2503,700.0
2014-08-20 15:00:00,51.99,52.01,51.96,52.0,17100.0,45.2416,45.259,45.2155,45.2503,17100.0
2014-08-20 15:05:00,51.99,52.0,51.96,51.96,3000.0,45.2416,45.2503,45.2155,45.2155,3000.0
2014-08-20 15:10:00,51.97,51.98,51.96,51.96,4100.0,45.2242,45.2329,45.2155,45.2155,4100.0
2014-08-20 15:15:00,51.97,51.97,51.96,51.97,3400.0,45.2242,45.2242,45.2155,45.2242,3400.0
2014-08-20 15:20:00,51.96,51.97,51.96,51.96,4200.0,45.2155,45.2242,45.2155,45.2155,4200.0
2014-08-20 15:25:00,51.97,51.99,51.96,51.97,3700.0,45.2242,45.2416,45.2155,45.2242,3700.0
2014-08-20 15:30:00,51.97,52.05,51.96,52.04,13800.0,45.2242,45.2938,45.2155,45.2851,13800.0
2014-08-20 15:35:00,52.04,52.07,52.03,52.07,12400.0,45.2851,45.3112,45.2764,45.3112,12400.0
2014-08-20 15:40:00,52.06,52.08,52.04,52.04,7200.0,45.3025,45.3199,45.2851,45.2851,7200.0
2014-08-20 15:45:00,52.06,52.07,52.04,52.06,10100.0,45.3025,45.3112,45.2851,45.3025,10100.0
2014-08-20 15:50:00,52.06,52.08,52.05,52.06,12500.0,45.3025,45.3199,45.2938,45.3025,12500.0
2014-08-20 15:55:00,52.05,52.08,52.05,52.07,16600.0,45.2938,45.3199,45.2938,45.3112,16600.0
2014-08-21 09:30:00,52.02,52.02,51.63,51.74,16600.0,45.2677,45.2677,44.9283,45.024,16600.0
2014-08-21 09:35:00,51.76,51.82,51.69,51.71,2600.0,45.0414,45.0936,44.9805,44.9979,2600.0
2014-08-21 09:40:00,51.65,51.9,51.63,51.82,13400.0,44.9457,45.1633,44.9283,45.0936,13400.0
2014-08-21 09:45:00,51.78,51.78,51.69,51.69,2600.0,45.0588,45.0588,44.9805,44.9805,2600.0
2014-08-21 09:50:00,51.73,51.73,51.57,51.57,4500.0,45.0153,45.0153,44.8761,44.8761,4500.0
2014-08-21 09:55:00,51.56,51.62,51.5,51.62,5100.0,44.8674,44.9196,44.8152,44.9196,5100.0
2014-08-21 10:00:00,51.63,51.8,51.49,51.5,7000.0,44.9283,45.0762,44.8065,44.8152,7000.0
2014-08-21 10:05:00,51.48,51.58,51.46,51.53,6900.0,44.7978,44.8848,44.7804,44.8413,6900.0
2014-08-21 10:10:00,51.48,51.57,51.48,51.57,2300.0,44.7978,44.8761,44.7978,44.8761,2300.0
2014-08-21 10:15:00,51.57,51.74,51.57,51.74,4600.0,44.8761,45.024,44.8761,45.024,4600.0
2014-08-21 10:20:00,51.72,51.74,51.63,51.63,8300.0,45.0066,45.024,44.9283,44.9283,8300.0
2014-08-21 10:25:00,51.61,51.63,51.53,51.58,5400.0,44.9109,44.9283,44.8413,44.8848,5400.0
2014-08-21 10:30:00,51.59,51.61,51.52,51.52,3200.0,44.8935,44.9109,44.8326,44.8326,3200.0
2014-08-21 10:35:00,51.57,51.63,51.56,51.6,3900.0,44.8761,44.9283,44.8674,44.9022,3900.0
2014-08-21 10:40:00,51.6,51.65,51.58,51.58,5800.0,44.9022,44.9457,44.8848,44.8848,5800.0
2014-08-21 10:45:00,51.53,51.54,51.48,51.52,5000.0,44.8413,44.85,44.7978,44.8326,5000.0
2014-08-21 10:50:00,51.53,51.62,51.53,51.54,9000.0,44.8413,44.9196,44.8413,44.85,9000.0
2014-08-21 10:55:00,51.56,51.61,51.54,51.54,9900.0,44.8674,44.9109,44.85,44.85,9900.0
2014-08-21 11:00:00,51.56,51.58,51.53,51.55,3200.0,44.8674,44.8848,44.8413,44.8587,3200.0
2014-08-21 11:05:00,51.55,51.57,51.5,51.5,4300.0,44.8587,44.8761,44.8152,44.8152,4300.0
2014-08-21 11:10:00,51.53,51.6,51.53,51.58,4500.0,44.8413,44.9022,44.8413,44.8848,4500.0
2014-08-21 11:15:00,51.58,51.58,51.55,51.55,3000.0,44.8848,44.8848,44.8587,44.8587,3000.0
2014-08-21 11:20:00,51.56,51.61,51.56,51.57,4800.0,44.8674,44.9109,44.8674,44.8761,4800.0
2014-08-21 11:25:00,51.57,51.62,51.56,51.56,6600.0,44.8761,44.9196,44.8674,44.8674,6600.0
2014-08-21 11:30:00,51.56,51.6,51.55,51.56,6700.0,44.8674,44.9022,44.8587,44.8674,6700.0
2014-08-21 11:35:00,51.59,51.63,51.58,51.6,4900.0,44.8935,44.9283,44.8848,44.9022,4900.0
2014-08-21 11:40:00,51.6,51.7,51.57,51.7,6200.0,44.9022,44.9892,44.8761,44.9892,6200.0
2014-08-21 11:45:00,51.71,51.71,51.68,51.7,1400.0,44.9979,44.9979,44.9718,44.9892,1400.0
2014-08-21 11:50:00,51.69,51.78,51.69,51.78,7100.0,44.9805,45.0588,44.9805,45.0588,7100.0
2014-08-21 11:55:00,51.76,51.77,51.74,51.74,700.0,45.0414,45.0501,45.024,45.024,700.0
2014-08-21 12:00:00,51.76,51.79,51.74,51.79,4500.0,45.0414,45.0675,45.024,45.0675,4500.0
2014-08-21 12:05:00,51.79,51.79,51.77,51.78,2700.0,45.0675,45.0675,45.0501,45.0588,2700.0
2014-08-21 12:10:00,51.78,51.8,51.77,51.77,3200.0,45.0588,45.0762,45.0501,45.0501,3200.0
2014-08-21 12:15:00,51.78,51.87,51.78,51.86,4700.0,45.0588,45.1372,45.0588,45.1285,4700.0
2014-08-21 12:20:00,51.86,51.86,51.81,51.81,3000.0,45.1285,45.1285,45.0849,45.0849,3000.0
2014-08-21 12:25:00,51.8,51.8,51.74,51.77,2600.0,45.0762,45.0762,45.024,45.0501,2600.0
2014-08-21 12:30:00,51.77,51.77,51.73,51.73,1200.0,45.0501,45.0501,45.0153,45.0153,1200.0
2014-08-21 12:35:00,51.73,51.73,51.69,51.71,2400.0,45.0153,45.0153,44.9805,44.9979,2400.0
2014-08-21 12:40:00,51.71,51.71,51.7,51.71,3200.0,44.9979,44.9979,44.9892,44.9979,3200.0
2014-08-21 12:45:00,51.7,51.7,51.69,51.69,1300.0,44.9892,44.9892,44.9805,44.9805,1300.0
2014-08-21 12:50:00,51.7,51.71,51.67,51.71,8200.0,44.9892,44.9979,44.9631,44.9979,8200.0
2014-08-21 12:55:00,51.69,51.71,51.69,51.69,4000.0,44.9805,44.9979,44.9805,44.9805,4000.0
2014-08-21 13:00:00,51.7,51.71,51.7,51.71,2000.0,44.9892,44.9979,44.9892,44.9979,2000.0
2014-08-21 13:05:00,51.7,51.73,51.7,51.73,2800.0,44.9892,45.0153,44.9892,45.0153,2800.0
2014-08-21 13:10:00,51.73,51.77,51.73,51.77,2000.0,45.0153,45.0501,45.0153,45.0501,2000.0
2014-08-21 13:15:00,51.76,51.8,51.75,51.8,4000.0,45.0414,45.0762,45.0327,45.0762,4000.0
2014-08-21 13:20:00,51.8,51.8,51.8,51.8,2400.0,45.0762,45.0762,45.0762,45.0762,2400.0
2014-08-21 13:25:00,51.8,51.83,51.8,51.81,5000.0,45.0762,45.1023,45.0762,45.0849,5000.0
2014-08-21 13:30:00,51.81,51.84,51.81,51.82,2700.0,45.0849,45.1111,45.0849,45.0936,2700.0
2014-08-21 13:35:00,51.81,51.81,51.8,51.8,1000.0,45.0849,45.0849,45.0762,45.0762,1000.0
2014-08-21 13:40:00,51.8,51.8,51.73,51.73,2800.0,45.0762,45.0762,45.0153,45.0153,2800.0
2014-08-21 13:45:00,51.75,51.8,51.75,51.8,2600.0,45.0327,45.0762,45.0327,45.0762,2600.0
2014-08-21 13:50:00,51.8,51.82,51.77,51.77,2900.0,45.0762,45.0936,45.0501,45.0501,2900.0
2014-08-21 13:55:00,51.77,51.77,51.72,51.74,2900.0,45.0501,45.0501,45.0066,45.024,2900.0
2014-08-21 14:00:00,51.75,51.78,51.75,51.76,5800.0,45.0327,45.0588,45.0327,45.0414,5800.0
2014-08-21 14:05:00,51.76,51.76,51.75,51.76,3100.0,45.0414,45.0414,45.0327,45.0414,3100.0
2014-08-21 14:10:00,51.76,51.78,51.76,51.76,4300.0,45.0414,45.0588,45.0414,45.0414,4300.0
2014-08-21 14:15:00,51.76,51.78,51.76,51.78,4200.0,45.0414,45.0588,45.0414,45.0588,4200.0
2014-08-21 14:20:00,51.78,51.78,51.76,51.76,2200.0,45.0588,45.0588,45.0414,45.0414,2200.0
2014-08-21 14:25:00,51.76,51.76,51.69,51.7,3000.0,45.0414,45.0414,44.9805,44.9892,3000.0
2014-08-21 14:30:00,51.71,51.73,51.69,51.72,4100.0,44.9979,45.0153,44.9805,45.0066,4100.0
2014-08-21 14:35:00,51.72,51.72,51.69,51.69,1700.0,45.0066,45.0066,44.9805,44.9805,1700.0
2014-08-21 14:40:00,51.68,51.7,51.67,51.69,4300.0,44.9718,44.9892,44.9631,44.9805,4300.0
2014-08-21 14:45:00,51.69,51.7,51.69,51.69,800.0,44.9805,44.9892,44.9805,44.9805,800.0
2014-08-21 14:50:00,51.71,51.71,51.67,51.67,2900.0,44.9979,44.9979,44.9631,44.9631,2900.0
2014-08-21 14:55:00,51.66,51.67,51.65,51.67,4100.0,44.9544,44.9631,44.9457,44.9631,4100.0
2014-08-21 15:00:00,51.68,51.7,51.66,51.66,4700.0,44.9718,44.9892,44.9544,44.9544,4700.0
2014-08-21 15:05:00,51.66,51.68,51.65,51.68,7600.0,44.9544,44.9718,44.9457,44.9718,7600.0
2014-08-21 15:10:00,51.68,51.77,51.68,51.73,6700.0,44.9718,45.0501,44.9718,45.0153,6700.0
2014-08-21 15:15:00,51.73,51.74,51.7,51.7,3600.0,45.0153,45.024,44.9892,44.9892,3600.0
2014-08-21 15:20:00,51.71,51.77,51.71,51.77,3700.0,44.9979,45.0501,44.9979,45.0501,3700.0
2014-08-21 15:25:00,51.78,51.82,51.77,51.8,9400.0,45.0588,45.0936,45.0501,45.0762,9400.0
2014-08-21 15:30:00,51.8,51.84,51.8,51.83,7600.0,45.0762,45.1111,45.0762,45.1023,7600.0
2014-08-21 15:35:00,51.83,51.84,51.8,51.82,11800.0,45.1023,45.1111,45.0762,45.0936,11800.0
2014-08-21 15:40:00,51.82,51.82,51.79,51.8,10900.0,45.0936,45.0936,45.0675,45.0762,10900.0
2014-08-21 15:45:00,51.8,51.82,51.76,51.82,20900.0,45.0762,45.0936,45.0414,45.0936,20900.0
2014-08-21 15:50:00,51.81,51.87,51.8,51.87,25800.0,45.0849,45.1372,45.0762,45.1372,25800.0
2014-08-21 15:55:00,51.87,51.9,51.78,51.8,45300.0,45.1372,45.1633,45.0588,45.0762,45300.0
2014-08-22 09:30:00,51.74,51.9,51.74,51.81,9200.0,45.024,45.1633,45.024,45.0849,9200.0
2014-08-22 09:35:00,51.8,51.91,51.8,51.9,8900.0,45.0762,45.172,45.0762,45.1633,8900.0
2014-08-22 09:40:00,51.88,51.9,51.88,51.88,5100.0,45.1459,45.1633,45.1459,45.1459,5100.0
2014-08-22 09:45:00,51.88,51.93,51.88,51.91,12400.0,45.1459,45.1894,45.1459,45.172,12400.0
2014-08-22 09:50:00,51.91,51.94,51.79,51.83,35300.0,45.172,45.1981,45.0675,45.1023,35300.0
2014-08-22 09:55:00,51.82,52.09,51.82,52.04,32700.0,45.0936,45.3286,45.0936,45.2851,32700.0
2014-08-22 10:00:00,52.09,52.12,52.0,52.04,4700.0,45.3286,45.3547,45.2503,45.2851,4700.0
2014-08-22 10:05:00,52.05,52.11,52.0,52.03,10000.0,45.2938,45.346,45.2503,45.2764,10000.0
2014-08-22 10:10:00,52.02,52.1,52.02,52.07,2200.0,45.2677,45.3373,45.2677,45.3112,2200.0
2014-08-22 10:15:00,52.08,52.09,51.89,51.89,27600.0,45.3199,45.3286,45.1546,45.1546,27600.0
2014-08-22 10:20:00,51.93,51.93,51.84,51.91,5100.0,45.1894,45.1894,45.1111,45.172,5100.0
2014-08-22 10:25:00,51.92,51.98,51.92,51.98,2300.0,45.1807,45.2329,45.1807,45.2329,2300.0
2014-08-22 10:30:00,51.98,52.05,51.97,52.05,2200.0,45.2329,45.2938,45.2242,45.2938,2200.0
2014-08-22 10:35:00,52.01,52.01,51.91,51.91,1500.0,45.259,45.259,45.172,45.172,1500.0
2014-08-22 10:40:00,51.92,51.97,51.92,51.95,2400.0,45.1807,45.2242,45.1807,45.2068,2400.0
2014-08-22 10:45:00,51.94,52.0,51.93,52.0,2500.0,45.1981,45.2503,45.1894,45.2503,2500.0
2014-08-22 10:50:00,52.0,52.04,51.99,52.02,2100.0,45.2503,45.2851,45.2416,45.2677,2100.0
2014-08-22 10:55:00,52.02,52.02,51.87,51.87,3600.0,45.2677,45.2677,45.1372,45.1372,3600.0
2014-08-22 11:00:00,51.91,51.92,51.88,51.88,8300.0,45.172,45.1807,45.1459,45.1459,8300.0
2014-08-22 11:05:00,51.88,51.88,51.82,51.87,4100.0,45.1459,45.1459,45.0936,45.1372,4100.0
2014-08-22 11:10:00,51.86,51.88,51.82,51.88,7000.0,45.1285,45.1459,45.0936,45.1459,7000.0
2014-08-22 11:15:00,51.88,51.88,51.83,51.84,500.0,45.1459,45.1459,45.1023,45.1111,500.0
2014-08-22 11:20:00,51.83,51.91,51.83,51.91,4400.0,45.1023,45.172,45.1023,45.172,4400.0
2014-08-22 11:25:00,51.91,51.92,51.85,51.9,2700.0,45.172,45.1807,45.1198,45.1633,2700.0
2014-08-22 11:30:00,51.9,51.91,51.85,51.86,2700.0,45.1633,45.172,45.1198,45.1285,2700.0
2014-08-22 11:35:00,51.85,51.87,51.85,51.85,500.0,45.1198,45.1372,45.1198,45.1198,500.0
2014-08-22 11:40:00,51.86,51.92,51.86,51.88,2500.0,45.1285,45.1807,45.1285,45.1459,2500.0
2014-08-22 11:45:00,51.9,51.9,51.88,51.89,3300.0,45.1633,45.1633,45.1459,45.1546,3300.0
2014-08-22 11:50:00,51.91,51.97,51.91,51.95,3900.0,45.172,45.2242,45.172,45.2068,3900.0
2014-08-22 11:55:00,51.96,51.96,51.95,51.95,3400.0,45.2155,45.2155,45.2068,45.2068,3400.0
2014-08-22 12:00:00,51.95,51.96,51.94,51.96,3300.0,45.2068,45.2155,45.1981,45.2155,3300.0
2014-08-22 12:05:00,51.95,51.96,51.95,51.96,2200.0,45.2068,45.2155,45.2068,45.2155,2200.0
2014-08-22 12:10:00,51.95,51.97,51.95,51.97,1700.0,45.2068,45.2242,45.2068,45.2242,1700.0
2014-08-22 12:15:00,51.97,51.98,51.95,51.97,2100.0,45.2242,45.2329,45.2068,45.2242,2100.0
2014-08-22 12:20:00,51.99,52.02,51.98,52.02,3100.0,45.2416,45.2677,45.2329,45.2677,3100.0
2014-08-22 12:25:00,52.03,52.06,52.02,52.06,1800.0,45.2764,45.3025,45.2677,45.3025,1800.0
2014-08-22 12:30:00,52.08,52.09,52.05,52.06,2300.0,45.3199,45.3286,45.2938,45.3025,2300.0
2014-08-22 12:35:00,52.06,52.07,52.02,52.05,2000.0,45.3025,45.3112,45.2677,45.2938,2000.0
2014-08-22 12:40:00,52.02,52.02,52.0,52.0,4800.0,45.2677,45.2677,45.2503,45.2503,4800.0
2014-08-22 12:45:00,51.98,51.99,51.97,51.97,1000.0,45.2329,45.2416,45.2242,45.2242,1000.0
2014-08-22 12:50:00,51.98,52.05,51.98,52.05,1500.0,45.2329,45.2938,45.2329,45.2938,1500.0
2014-08-22 12:55:00,52.04,52.04,52.0,52.0,1900.0,45.2851,45.2851,45.2503,45.2503,1900.0
2014-08-22 13:00:00,52.0,52.01,52.0,52.01,1500.0,45.2503,45.259,45.2503,45.259,1500.0
2014-08-22 13:05:00,52.0,52.03,52.0,52.03,1600.0,45.2503,45.2764,45.2503,45.2764,1600.0
2014-08-22 13:10:00,52.03,52.03,52.0,52.0,2600.0,45.2764,45.2764,45.2503,45.2503,2600.0
2014-08-22 13:15:00,52.0,52.01,52.0,52.01,2000.0,45.2503,45.259,45.2503,45.259,2000.0
2014-08-22 13:20:00,52.02,52.02,52.0,52.01,1800.0,45.2677,45.2677,45.2503,45.259,1800.0
2014-08-22 13:25:00,52.01,52.03,52.01,52.03,700.0,45.259,45.2764,45.259,45.2764,700.0
2014-08-22 13:30:00,52.04,52.06,52.0,52.0,2600.0,45.2851,45.3025,45.2503,45.2503,2600.0
2014-08-22 13:35:00,52.0,52.06,52.0,52.04,5000.0,45.2503,45.3025,45.2503,45.2851,5000.0
2014-08-22 13:40:00,52.02,52.02,52.0,52.0,1900.0,45.2677,45.2677,45.2503,45.2503,1900.0
2014-08-22 13:45:00,52.01,52.01,52.0,52.01,2100.0,45.259,45.259,45.2503,45.259,2100.0
2014-08-22 13:50:00,52.0,52.03,51.99,52.0,5900.0,45.2503,45.2764,45.2416,45.2503,5900.0
2014-08-22 13:55:00,52.0,52.0,52.0,52.0,400.0,45.2503,45.2503,45.2503,45.2503,400.0
2014-08-22 14:00:00,52.01,52.05,52.01,52.05,2200.0,45.259,45.2938,45.259,45.2938,2200.0
2014-08-22 14:05:00,52.05,52.05,52.02,52.02,2200.0,45.2938,45.2938,45.2677,45.2677,2200.0
2014-08-22 14:10:00,52.02,52.02,52.0,52.01,2600.0,45.2677,45.2677,45.2503,45.259,2600.0
2014-08-22 14:15:00,52.02,52.04,52.0,52.0,2400.0,45.2677,45.2851,45.2503,45.2503,2400.0
2014-08-22 14:20:00,52.01,52.01,52.0,52.01,700.0,45.259,45.259,45.2503,45.259,700.0
2014-08-22 14:25:00,52.01,52.17,51.99,52.11,40500.0,45.259,45.3982,45.2416,45.346,40500.0
2014-08-22 14:30:00,52.08,52.09,51.95,51.99,15800.0,45.3199,45.3286,45.2068,45.2416,15800.0
2014-08-22 14:35:00,51.97,51.97,51.88,51.93,3900.0,45.2242,45.2242,45.1459,45.1894,3900.0
2014-08-22 14:40:00,51.92,51.96,51.92,51.92,1800.0,45.1807,45.2155,45.1807,45.1807,1800.0
2014-08-22 14:45:00,51.92,51.96,51.92,51.96,1900.0,45.1807,45.2155,45.1807,45.2155,1900.0
2014-08-22 14:50:00,51.96,52.01,51.96,52.01,1900.0,45.2155,45.259,45.2155,45.259,1900.0
2014-08-22 14:55:00,52.0,52.0,51.94,51.94,3600.0,45.2503,45.2503,45.1981,45.1981,3600.0
2014-08-22 15:00:00,51.95,51.96,51.95,51.96,1000.0,45.2068,45.2155,45.2068,45.2155,1000.0
2014-08-22 15:05:00,51.97,52.04,51.97,52.03,3500.0,45.2242,45.2851,45.2242,45.2764,3500.0
2014-08-22 15:10:00,52.03,52.05,52.02,52.02,4200.0,45.2764,45.2938,45.2677,45.2677,4200.0
2014-08-22 15:15:00,52.01,52.02,52.0,52.02,2000.0,45.259,45.2677,45.2503,45.2677,2000.0
2014-08-22 15:20:00,52.02,52.02,52.0,52.0,3700.0,45.2677,45.2677,45.2503,45.2503,3700.0
2014-08-22 15:25:00,52.0,52.0,52.0,52.0,1600.0,45.2503,45.2503,45.2503,45.2503,1600.0
2014-08-22 15:30:00,52.0,52.01,51.99,52.0,7300.0,45.2503,45.259,45.2416,45.2503,7300.0
2014-08-22 15:35:00,52.0,52.02,52.0,52.02,8200.0,45.2503,45.2677,45.2503,45.2677,8200.0
2014-08-22 15:40:00,52.02,52.03,51.94,51.94,7700.0,45.2677,45.2764,45.1981,45.1981,7700.0
2014-08-22 15:45:00,51.97,51.97,51.87,51.88,13000.0,45.2242,45.2242,45.1372,45.1459,13000.0
2014-08-22 15:50:00,51.9,51.92,51.89,51.91,8300.0,45.1633,45.1807,45.1546,45.172,8300.0
2014-08-22 15:55:00,51.91,51.93,51.87,51.88,24900.0,45.172,45.1894,45.1372,45.1459,24900.0
2014-08-25 09:30:00,51.92,52.02,51.92,51.93,15100.0,45.1807,45.2677,45.1807,45.1894,15100.0
2014-08-25 09:35:00,51.93,52.01,51.92,51.95,4200.0,45.1894,45.259,45.1807,45.2068,4200.0
2014-08-25 09:40:00,52.01,52.02,51.92,51.92,3600.0,45.259,45.2677,45.1807,45.1807,3600.0
2014-08-25 09:45:00,51.9,51.94,51.8,51.83,4800.0,45.1633,45.1981,45.0762,45.1023,4800.0
2014-08-25 09:50:00,51.9,51.9,51.81,51.89,1600.0,45.1633,45.1633,45.0849,45.1546,1600.0
2014-08-25 09:55:00,51.86,51.92,51.86,51.89,1800.0,45.1285,45.1807,45.1285,45.1546,1800.0
2014-08-25 10:00:00,51.92,51.96,51.83,51.83,7200.0,45.1807,45.2155,45.1023,45.1023,7200.0
2014-08-25 10:05:00,51.87,51.91,51.75,51.79,25700.0,45.1372,45.172,45.0327,45.0675,25700.0
2014-08-25 10:10:00,51.8,51.8,51.64,51.65,16500.0,45.0762,45.0762,44.937,44.9457,16500.0
2014-08-25 10:15:00,51.64,51.7,51.64,51.66,4800.0,44.937,44.9892,44.937,44.9544,4800.0
2014-08-25 10:20:00,51.68,51.7,51.61,51.62,4200.0,44.9718,44.9892,44.9109,44.9196,4200.0
2014-08-25 10:25:00,51.63,51.64,51.57,51.64,5600.0,44.9283,44.937,44.8761,44.937,5600.0
2014-08-25 10:30:00,51.65,51.68,51.57,51.58,6100.0,44.9457,44.9718,44.8761,44.8848,6100.0
2014-08-25 10:35:00,51.6,51.69,51.6,51.69,5500.0,44.9022,44.9805,44.9022,44.9805,5500.0
2014-08-25 10:40:00,51.65,51.68,51.61,51.64,4900.0,44.9457,44.9718,44.9109,44.937,4900.0
2014-08-25 10:45:00,51.64,51.64,51.57,51.57,6500.0,44.937,44.937,44.8761,44.8761,6500.0
2014-08-25 10:50:00,51.59,51.6,51.54,51.58,4700.0,44.8935,44.9022,44.85,44.8848,4700.0
2014-08-25 10:55:00,51.58,51.64,51.57,51.62,3800.0,44.8848,44.937,44.8761,44.9196,3800.0
2014-08-25 11:00:00,51.65,51.66,51.6,51.6,6600.0,44.9457,44.9544,44.9022,44.9022,6600.0
2014-08-25 11:05:00,51.6,51.61,51.53,51.53,3500.0,44.9022,44.9109,44.8413,44.8413,3500.0
2014-08-25 11:10:00,51.55,51.55,51.51,51.52,6100.0,44.8587,44.8587,44.8239,44.8326,6100.0
2014-08-25 11:15:00,51.52,51.56,51.52,51.55,1900.0,44.8326,44.8674,44.8326,44.8587,1900.0
2014-08-25 11:20:00,51.57,51.59,51.55,51.59,5800.0,44.8761,44.8935,44.8587,44.8935,5800.0
2014-08-25 11:25:00,51.59,51.59,51.53,51.53,5000.0,44.8935,44.8935,44.8413,44.8413,5000.0
2014-08-25 11:30:00,51.56,51.58,51.52,51.55,2800.0,44.8674,44.8848,44.8326,44.8587,2800.0
2014-08-25 11:35:00,51.55,51.56,51.51,51.53,4400.0,44.8587,44.8674,44.8239,44.8413,4400.0
2014-08-25 11:40:00,51.53,51.53,51.5,51.5,2500.0,44.8413,44.8413,44.8152,44.8152,2500.0
2014-08-25 11:45:00,51.53,51.53,51.5,51.53,2000.0,44.8413,44.8413,44.8152,44.8413,2000.0
2014-08-25 11:50:00,51.51,51.54,51.5,51.51,2500.0,44.8239,44.85,44.8152,44.8239,2500.0
2014-08-25 11:55:00,51.51,51.52,51.51,51.52,1600.0,44.8239,44.8326,44.8239,44.8326,1600.0
2014-08-25 12:00:00,51.52,51.52,51.5,51.5,3100.0,44.8326,44.8326,44.8152,44.8152,3100.0
2014-08-25 12:05:00,51.52,51.54,51.51,51.52,3100.0,44.8326,44.85,44.8239,44.8326,3100.0
2014-08-25 12:10:00,51.54,51.55,51.51,51.52,3300.0,44.85,44.8587,44.8239,44.8326,3300.0
2014-08-25 12:15:00,51.52,51.55,51.52,51.54,2500.0,44.8326,44.8587,44.8326,44.85,2500.0
2014-08-25 12:20:00,51.54,51.56,51.53,51.54,3100.0,44.85,44.8674,44.8413,44.85,3100.0
2014-08-25 12:25:00,51.54,51.54,51.48,51.48,4100.0,44.85,44.85,44.7978,44.7978,4100.0
2014-08-25 12:30:00,51.49,51.52,51.49,51.5,1800.0,44.8065,44.8326,44.8065,44.8152,1800.0
2014-08-25 12:35:00,51.51,51.52,51.48,51.52,7300.0,44.8239,44.8326,44.7978,44.8326,7300.0
2014-08-25 12:40:00,51.51,51.52,51.41,51.45,15600.0,44.8239,44.8326,44.7369,44.7717,15600.0
2014-08-25 12:45:00,51.45,51.47,51.37,51.37,17100.0,44.7717,44.7891,44.7021,44.7021,17100.0
2014-08-25 12:50:00,51.38,51.4,51.22,51.22,12100.0,44.7108,44.7282,44.5715,44.5715,12100.0
2014-08-25 12:55:00,51.24,51.3,51.23,51.3,2500.0,44.5889,44.6411,44.5802,44.6411,2500.0
2014-08-25 13:00:00,51.31,51.33,51.29,51.3,3800.0,44.6498,44.6673,44.6324,44.6411,3800.0
2014-08-25 13:05:00,51.34,51.36,51.34,51.34,1800.0,44.676,44.6934,44.676,44.676,1800.0
2014-08-25 13:10:00,51.34,51.35,51.28,51.35,3500.0,44.676,44.6847,44.6237,44.6847,3500.0
2014-08-25 13:15:00,51.37,51.37,51.36,51.37,1900.0,44.7021,44.7021,44.6934,44.7021,1900.0
2014-08-25 13:20:00,51.37,51.42,51.37,51.42,3400.0,44.7021,44.7456,44.7021,44.7456,3400.0
2014-08-25 13:25:00,51.42,51.45,51.37,51.37,2300.0,44.7456,44.7717,44.7021,44.7021,2300.0
2014-08-25 13:30:00,51.39,51.41,51.39,51.41,1200.0,44.7195,44.7369,44.7195,44.7369,1200.0
2014-08-25 13:35:00,51.38,51.4,51.36,51.37,1700.0,44.7108,44.7282,44.6934,44.7021,1700.0
2014-08-25 13:40:00,51.38,51.39,51.37,51.37,1200.0,44.7108,44.7195,44.7021,44.7021,1200.0
2014-08-25 13:45:00,51.38,51.43,51.37,51.41,3300.0,44.7108,44.7543,44.7021,44.7369,3300.0
2014-08-25 13:50:00,51.42,51.45,51.42,51.44,1500.0,44.7456,44.7717,44.7456,44.763,1500.0
2014-08-25 13:55:00,51.45,51.47,51.45,51.47,1700.0,44.7717,44.7891,44.7717,44.7891,1700.0
2014-08-25 14:00:00,51.46,51.48,51.46,51.46,1900.0,44.7804,44.7978,44.7804,44.7804,1900.0
2014-08-25 14:05:00,51.47,51.48,51.45,51.48,700.0,44.7891,44.7978,44.7717,44.7978,700.0
2014-08-25 14:10:00,51.46,51.47,51.45,51.45,1600.0,44.7804,44.7891,44.7717,44.7717,1600.0
2014-08-25 14:15:00,51.44,51.46,51.44,51.46,2700.0,44.763,44.7804,44.763,44.7804,2700.0
2014-08-25 14:20:00,51.46,51.46,51.43,51.45,6600.0,44.7804,44.7804,44.7543,44.7717,6600.0
2014-08-25 14:25:00,51.45,51.49,51.43,51.45,5400.0,44.7717,44.8065,44.7543,44.7717,5400.0
2014-08-25 14:30:00,51.47,51.47,51.44,51.46,1100.0,44.7891,44.7891,44.763,44.7804,1100.0
2014-08-25 14:35:00,51.46,51.49,51.46,51.49,400.0,44.7804,44.8065,44.7804,44.8065,400.0
2014-08-25 14:40:00,51.47,51.49,51.45,51.47,1500.0,44.7891,44.8065,44.7717,44.7891,1500.0
2014-08-25 14:45:00,51.47,51.47,51.45,51.46,300.0,44.7891,44.7891,44.7717,44.7804,300.0
2014-08-25 14:50:00,51.48,51.49,51.46,51.48,1400.0,44.7978,44.8065,44.7804,44.7978,1400.0
2014-08-25 14:55:00,51.48,51.5,51.48,51.5,700.0,44.7978,44.8152,44.7978,44.8152,700.0
2014-08-25 15:00:00,51.48,51.5,51.48,51.49,1600.0,44.7978,44.8152,44.7978,44.8065,1600.0
2014-08-25 15:05:00,51.5,51.5,51.48,51.49,1500.0,44.8152,44.8152,44.7978,44.8065,1500.0
2014-08-25 15:10:00,51.49,51.51,51.47,51.47,2600.0,44.8065,44.8239,44.7891,44.7891,2600.0
2014-08-25 15:15:00,51.48,51.5,51.48,51.49,6400.0,44.7978,44.8152,44.7978,44.8065,6400.0
2014-08-25 15:20:00,51.49,51.49,51.46,51.46,1800.0,44.8065,44.8065,44.7804,44.7804,1800.0
2014-08-25 15:25:00,51.48,51.5,51.46,51.46,3800.0,44.7978,44.8152,44.7804,44.7804,3800.0
2014-08-25 15:30:00,51.47,51.52,51.46,51.52,5600.0,44.7891,44.8326,44.7804,44.8326,5600.0
2014-08-25 15:35:00,51.52,51.52,51.48,51.51,8100.0,44.8326,44.8326,44.7978,44.8239,8100.0
2014-08-25 15:40:00,51.51,51.52,51.47,51.49,13900.0,44.8239,44.8326,44.7891,44.8065,13900.0
2014-08-25 15:45:00,51.49,51.49,51.44,51.46,6700.0,44.8065,44.8065,44.763,44.7804,6700.0
2014-08-25 15:50:00,51.45,51.46,51.43,51.43,7500.0,44.7717,44.7804,44.7543,44.7543,7500.0
2014-08-25 15:55:00,51.44,51.47,51.41,51.46,20200.0,44.763,44.7891,44.7369,44.7804,20200.0
2014-08-26 09:30:00,51.69,51.72,51.69,51.72,8800.0,44.9805,45.0066,44.9805,45.0066,8800.0
2014-08-26 09:35:00,51.83,52.02,51.83,51.99,10300.0,45.1023,45.2677,45.1023,45.2416,10300.0
2014-08-26 09:40:00,51.94,52.0,51.83,51.97,6900.0,45.1981,45.2503,45.1023,45.2242,6900.0
2014-08-26 09:45:00,51.92,51.99,51.85,51.85,6400.0,45.1807,45.2416,45.1198,45.1198,6400.0
2014-08-26 09:50:00,51.89,52.0,51.84,51.9,10100.0,45.1546,45.2503,45.1111,45.1633,10100.0
2014-08-26 09:55:00,51.98,51.99,51.88,51.91,4100.0,45.2329,45.2416,45.1459,45.172,4100.0
2014-08-26 10:00:00,51.89,51.99,51.88,51.98,14300.0,45.1546,45.2416,45.1459,45.2329,14300.0
2014-08-26 10:05:00,51.98,51.99,51.88,51.89,6600.0,45.2329,45.2416,45.1459,45.1546,6600.0
2014-08-26 10:10:00,51.91,51.99,51.9,51.9,2500.0,45.172,45.2416,45.1633,45.1633,2500.0
2014-08-26 10:15:00,51.93,51.97,51.89,51.89,7600.0,45.1894,45.2242,45.1546,45.1546,7600.0
2014-08-26 10:20:00,51.91,51.92,51.89,51.89,3200.0,45.172,45.1807,45.1546,45.1546,3200.0
2014-08-26 10:25:00,51.9,51.95,51.9,51.9,4800.0,45.1633,45.2068,45.1633,45.1633,4800.0
2014-08-26 10:30:00,51.93,52.0,51.92,52.0,4900.0,45.1894,45.2503,45.1807,45.2503,4900.0
2014-08-26 10:35:00,51.99,52.0,51.93,51.94,6500.0,45.2416,45.2503,45.1894,45.1981,6500.0
2014-08-26 10:40:00,51.92,52.02,51.9,52.02,5400.0,45.1807,45.2677,45.1633,45.2677,5400.0
2014-08-26 10:45:00,52.01,52.17,51.99,52.04,26500.0,45.259,45.3982,45.2416,45.2851,26500.0
2014-08-26 10:50:00,52.03,52.05,52.0,52.0,2100.0,45.2764,45.2938,45.2503,45.2503,2100.0
2014-08-26 10:55:00,52.01,52.02,52.0,52.01,2600.0,45.259,45.2677,45.2503,45.259,2600.0
2014-08-26 11:00:00,52.03,52.15,52.03,52.15,9400.0,45.2764,45.3808,45.2764,45.3808,9400.0
2014-08-26 11:05:00,52.15,52.16,52.12,52.12,3300.0,45.3808,45.3895,45.3547,45.3547,3300.0
2014-08-26 11:10:00,52.14,52.14,52.1,52.1,3000.0,45.3721,45.3721,45.3373,45.3373,3000.0
2014-08-26 11:15:00,52.1,52.13,52.09,52.09,5300.0,45.3373,45.3634,45.3286,45.3286,5300.0
2014-08-26 11:20:00,52.1,52.11,52.1,52.1,500.0,45.3373,45.346,45.3373,45.3373,500.0
2014-08-26 11:25:00,52.12,52.18,52.12,52.14,4200.0,45.3547,45.4069,45.3547,45.3721,4200.0
2014-08-26 11:30:00,52.13,52.15,52.1,52.15,5800.0,45.3634,45.3808,45.3373,45.3808,5800.0
2014-08-26 11:35:00,52.12,52.14,52.11,52.14,1400.0,45.3547,45.3721,45.346,45.3721,1400.0
2014-08-26 11:40:00,52.11,52.3,52.11,52.3,15700.0,45.346,45.5113,45.346,45.5113,15700.0
2014-08-26 11:45:00,52.3,52.32,52.21,52.21,9200.0,45.5113,45.5287,45.433,45.433,9200.0
2014-08-26 11:50:00,52.19,52.23,52.19,52.21,4500.0,45.4156,45.4504,45.4156,45.433,4500.0
2014-08-26 11:55:00,52.23,52.24,52.2,52.21,4000.0,45.4504,45.4591,45.4243,45.433,4000.0
2014-08-26 12:00:00,52.21,52.25,52.19,52.25,4900.0,45.433,45.4678,45.4156,45.4678,4900.0
2014-08-26 12:05:00,52.25,52.25,52.2,52.24,3400.0,45.4678,45.4678,45.4243,45.4591,3400.0
2014-08-26 12:10:00,52.22,52.22,52.19,52.19,3400.0,45.4417,45.4417,45.4156,45.4156,3400.0
2014-08-26 12:15:00,52.18,52.18,52.12,52.12,4200.0,45.4069,45.4069,45.3547,45.3547,4200.0
2014-08-26 12:20:00,52.13,52.17,52.13,52.17,1500.0,45.3634,45.3982,45.3634,45.3982,1500.0
2014-08-26 12:25:00,52.16,52.18,52.14,52.18,3000.0,45.3895,45.4069,45.3721,45.4069,3000.0
2014-08-26 12:30:00,52.18,52.23,52.17,52.23,2600.0,45.4069,45.4504,45.3982,45.4504,2600.0
2014-08-26 12:35:00,52.22,52.22,52.17,52.19,4800.0,45.4417,45.4417,45.3982,45.4156,4800.0
2014-08-26 12:40:00,52.2,52.2,52.17,52.2,2400.0,45.4243,45.4243,45.3982,45.4243,2400.0
2014-08-26 12:45:00,52.19,52.19,52.16,52.18,3000.0,45.4156,45.4156,45.3895,45.4069,3000.0
2014-08-26 12:50:00,52.18,52.2,52.18,52.2,4100.0,45.4069,45.4243,45.4069,45.4243,4100.0
2014-08-26 12:55:00,52.18,52.19,52.16,52.18,14500.0,45.4069,45.4156,45.3895,45.4069,14500.0
2014-08-26 13:00:00,52.18,52.2,52.15,52.15,5900.0,45.4069,45.4243,45.3808,45.3808,5900.0
2014-08-26 13:05:00,52.15,52.15,52.07,52.08,3500.0,45.3808,45.3808,45.3112,45.3199,3500.0
2014-08-26 13:10:00,52.08,52.08,52.06,52.08,700.0,45.3199,45.3199,45.3025,45.3199,700.0
2014-08-26 13:15:00,52.08,52.08,52.06,52.07,1500.0,45.3199,45.3199,45.3025,45.3112,1500.0
2014-08-26 13:20:00,52.06,52.09,52.04,52.09,5600.0,45.3025,45.3286,45.2851,45.3286,5600.0
2014-08-26 13:25:00,52.1,52.12,52.07,52.07,2900.0,45.3373,45.3547,45.3112,45.3112,2900.0
2014-08-26 13:30:00,52.08,52.13,52.07,52.07,1900.0,45.3199,45.3634,45.3112,45.3112,1900.0
2014-08-26 13:35:00,52.07,52.09,52.05,52.08,3000.0,45.3112,45.3286,45.2938,45.3199,3000.0
2014-08-26 13:40:00,52.09,52.11,52.09,52.11,1900.0,45.3286,45.346,45.3286,45.346,1900.0
2014-08-26 13:45:00,52.12,52.12,52.09,52.11,4600.0,45.3547,45.3547,45.3286,45.346,4600.0
2014-08-26 13:50:00,52.09,52.12,52.08,52.12,5600.0,45.3286,45.3547,45.3199,45.3547,5600.0
2014-08-26 13:55:00,52.12,52.13,52.1,52.1,2900.0,45.3547,45.3634,45.3373,45.3373,2900.0
2014-08-26 14:00:00,52.12,52.13,52.11,52.12,2400.0,45.3547,45.3634,45.346,45.3547,2400.0
2014-08-26 14:05:00,52.13,52.23,52.13,52.23,10100.0,45.3634,45.4504,45.3634,45.4504,10100.0
2014-08-26 14:10:00,52.21,52.23,52.19,52.19,6000.0,45.433,45.4504,45.4156,45.4156,6000.0
2014-08-26 14:15:00,52.2,52.2,52.18,52.19,2000.0,45.4243,45.4243,45.4069,45.4156,2000.0
2014-08-26 14:20:00,52.19,52.22,52.18,52.22,5700.0,45.4156,45.4417,45.4069,45.4417,5700.0
2014-08-26 14:25:00,52.21,52.21,52.18,52.2,4800.0,45.433,45.433,45.4069,45.4243,4800.0
2014-08-26 14:30:00,52.21,52.25,52.18,52.25,3600.0,45.433,45.4678,45.4069,45.4678,3600.0
2014-08-26 14:35:00,52.25,52.25,52.22,52.23,2000.0,45.4678,45.4678,45.4417,45.4504,2000.0
2014-08-26 14:40:00,52.23,52.26,52.23,52.23,6300.0,45.4504,45.4765,45.4504,45.4504,6300.0
2014-08-26 14:45:00,52.23,52.23,52.2,52.22,2500.0,45.4504,45.4504,45.4243,45.4417,2500.0
2014-08-26 14:50:00,52.21,52.21,52.18,52.18,4100.0,45.433,45.433,45.4069,45.4069,4100.0
2014-08-26 14:55:00,52.18,52.26,52.18,52.24,8900.0,45.4069,45.4765,45.4069,45.4591,8900.0
2014-08-26 15:00:00,52.23,52.3,52.23,52.23,7000.0,45.4504,45.5113,45.4504,45.4504,7000.0
2014-08-26 15:05:00,52.24,52.29,52.24,52.27,3200.0,45.4591,45.5026,45.4591,45.4852,3200.0
2014-08-26 15:10:00,52.28,52.29,52.24,52.29,4600.0,45.4939,45.5026,45.4591,45.5026,4600.0
2014-08-26 15:15:00,52.29,52.32,52.27,52.31,6100.0,45.5026,45.5287,45.4852,45.52,6100.0
2014-08-26 15:20:00,52.31,52.31,52.27,52.28,6800.0,45.52,45.52,45.4852,45.4939,6800.0
2014-08-26 15:25:00,52.28,52.3,52.25,52.28,13900.0,45.4939,45.5113,45.4678,45.4939,13900.0
2014-08-26 15:30:00,52.28,52.29,52.23,52.23,7200.0,45.4939,45.5026,45.4504,45.4504,7200.0
2014-08-26 15:35:00,52.24,52.25,52.15,52.16,24900.0,45.4591,45.4678,45.3808,45.3895,24900.0
2014-08-26 15:40:00,52.17,52.22,52.17,52.18,20700.0,45.3982,45.4417,45.3982,45.4069,20700.0
2014-08-26 15:45:00,52.18,52.2,52.13,52.14,20800.0,45.4069,45.4243,45.3634,45.3721,20800.0
2014-08-26 15:50:00,52.14,52.15,52.09,52.09,31700.0,45.3721,45.3808,45.3286,45.3286,31700.0
2014-08-26 15:55:00,52.11,52.12,52.05,52.12,33500.0,45.346,45.3547,45.2938,45.3547,33500.0
2014-08-27 09:30:00,52.5,52.5,52.43,52.49,17900.0,45.6854,45.6854,45.6245,45.6767,17900.0
2014-08-27 09:35:00,52.5,52.53,52.41,52.53,4100.0,45.6854,45.7115,45.6071,45.7115,4100.0
2014-08-27 09:40:00,52.46,52.65,52.44,52.58,6400.0,45.6506,45.8159,45.6332,45.755,6400.0
2014-08-27 09:45:00,52.6,52.65,52.5,52.65,10500.0,45.7724,45.8159,45.6854,45.8159,10500.0
2014-08-27 09:50:00,52.64,52.64,52.5,52.54,1900.0,45.8072,45.8072,45.6854,45.7202,1900.0
2014-08-27 09:55:00,52.51,52.59,52.49,52.55,11600.0,45.6941,45.7637,45.6767,45.7289,11600.0
2014-08-27 10:00:00,52.55,52.56,52.38,52.42,6100.0,45.7289,45.7376,45.581,45.6158,6100.0
2014-08-27 10:05:00,52.4,52.4,52.37,52.39,3000.0,45.5984,45.5984,45.5723,45.5897,3000.0
2014-08-27 10:10:00,52.41,52.5,52.38,52.48,2800.0,45.6071,45.6854,45.581,45.668,2800.0
2014-08-27 10:15:00,52.47,52.47,52.42,52.47,1400.0,45.6593,45.6593,45.6158,45.6593,1400.0
2014-08-27 10:20:00,52.43,52.5,52.38,52.38,5100.0,45.6245,45.6854,45.581,45.581,5100.0
2014-08-27 10:25:00,52.39,52.4,52.38,52.4,1100.0,45.5897,45.5984,45.581,45.5984,1100.0
2014-08-27 10:30:00,52.43,52.47,52.42,52.44,1500.0,45.6245,45.6593,45.6158,45.6332,1500.0
2014-08-27 10:35:00,52.43,52.43,52.42,52.43,600.0,45.6245,45.6245,45.6158,45.6245,600.0
2014-08-27 10:40:00,52.42,52.43,52.4,52.4,2100.0,45.6158,45.6245,45.5984,45.5984,2100.0
2014-08-27 10:45:00,52.41,52.43,52.4,52.42,1600.0,45.6071,45.6245,45.5984,45.6158,1600.0
2014-08-27 10:50:00,52.44,52.44,52.42,52.42,2400.0,45.6332,45.6332,45.6158,45.6158,2400.0
2014-08-27 10:55:00,52.42,52.43,52.42,52.43,1900.0,45.6158,45.6245,45.6158,45.6245,1900.0
2014-08-27 11:00:00,52.43,52.44,52.42,52.42,1500.0,45.6245,45.6332,45.6158,45.6158,1500.0
2014-08-27 11:05:00,52.43,52.43,52.42,52.42,3200.0,45.6245,45.6245,45.6158,45.6158,3200.0
2014-08-27 11:10:00,52.43,52.43,52.38,52.39,2800.0,45.6245,45.6245,45.581,45.5897,2800.0
2014-08-27 11:15:00,52.38,52.38,52.36,52.37,5600.0,45.581,45.581,45.5636,45.5723,5600.0
2014-08-27 11:20:00,52.37,52.39,52.37,52.38,1900.0,45.5723,45.5897,45.5723,45.581,1900.0
2014-08-27 11:25:00,52.38,52.41,52.38,52.38,800.0,45.581,45.6071,45.581,45.581,800.0
2014-08-27 11:30:00,52.37,52.39,52.37,52.37,8300.0,45.5723,45.5897,45.5723,45.5723,8300.0
2014-08-27 11:35:00,52.38,52.43,52.37,52.37,3700.0,45.581,45.6245,45.5723,45.5723,3700.0
2014-08-27 11:40:00,52.39,52.39,52.38,52.38,500.0,45.5897,45.5897,45.581,45.581,500.0
2014-08-27 11:45:00,52.38,52.43,52.37,52.38,1300.0,45.581,45.6245,45.5723,45.581,1300.0
2014-08-27 11:50:00,52.38,52.42,52.38,52.42,10800.0,45.581,45.6158,45.581,45.6158,10800.0
2014-08-27 11:55:00,52.41,52.41,52.38,52.38,1200.0,45.6071,45.6071,45.581,45.581,1200.0
2014-08-27 12:00:00,52.39,52.41,52.39,52.39,1900.0,45.5897,45.6071,45.5897,45.5897,1900.0
2014-08-27 12:05:00,52.39,52.39,52.37,52.37,1700.0,45.5897,45.5897,45.5723,45.5723,1700.0
2014-08-27 12:10:00,52.36,52.37,52.35,52.35,2800.0,45.5636,45.5723,45.5549,45.5549,2800.0
2014-08-27 12:15:00,52.36,52.36,52.35,52.35,1300.0,45.5636,45.5636,45.5549,45.5549,1300.0
2014-08-27 12:20:00,52.35,52.37,52.35,52.37,3100.0,45.5549,45.5723,45.5549,45.5723,3100.0
2014-08-27 12:25:00,52.36,52.37,52.36,52.36,600.0,45.5636,45.5723,45.5636,45.5636,600.0
2014-08-27 12:30:00,52.36,52.39,52.35,52.35,1500.0,45.5636,45.5897,45.5549,45.5549,1500.0
2014-08-27 12:35:00,52.35,52.36,52.35,52.36,1400.0,45.5549,45.5636,45.5549,45.5636,1400.0
2014-08-27 12:40:00,52.36,52.39,52.36,52.39,700.0,45.5636,45.5897,45.5636,45.5897,700.0
2014-08-27 12:45:00,52.38,52.38,52.38,52.38,2000.0,45.581,45.581,45.581,45.581,2000.0
2014-08-27 12:50:00,52.38,52.39,52.38,52.38,600.0,45.581,45.5897,45.581,45.581,600.0
2014-08-27 12:55:00,52.38,52.4,52.38,52.39,2000.0,45.581,45.5984,45.581,45.5897,2000.0
2014-08-27 13:00:00,52.38,52.4,52.38,52.38,2300.0,45.581,45.5984,45.581,45.581,2300.0
2014-08-27 13:05:00,52.38,52.39,52.38,52.39,1000.0,45.581,45.5897,45.581,45.5897,1000.0
2014-08-27 13:10:00,52.39,52.43,52.39,52.4,1100.0,45.5897,45.6245,45.5897,45.5984,1100.0
2014-08-27 13:15:00,52.39,52.4,52.38,52.38,2000.0,45.5897,45.5984,45.581,45.581,2000.0
2014-08-27 13:20:00,52.38,52.38,52.34,52.37,2500.0,45.581,45.581,45.5462,45.5723,2500.0
2014-08-27 13:25:00,52.39,52.4,52.37,52.4,2000.0,45.5897,45.5984,45.5723,45.5984,2000.0
2014-08-27 13:30:00,52.42,52.42,52.39,52.4,800.0,45.6158,45.6158,45.5897,45.5984,800.0
2014-08-27 13:35:00,52.4,52.44,52.4,52.42,3300.0,45.5984,45.6332,45.5984,45.6158,3300.0
2014-08-27 13:40:00,52.43,52.45,52.42,52.43,900.0,45.6245,45.6419,45.6158,45.6245,900.0
2014-08-27 13:45:00,52.42,52.43,52.4,52.4,2900.0,45.6158,45.6245,45.5984,45.5984,2900.0
2014-08-27 13:50:00,52.38,52.44,52.37,52.44,2400.0,45.581,45.6332,45.5723,45.6332,2400.0
2014-08-27 13:55:00,52.43,52.46,52.43,52.46,3300.0,45.6245,45.6506,45.6245,45.6506,3300.0
2014-08-27 14:00:00,52.45,52.49,52.45,52.49,5700.0,45.6419,45.6767,45.6419,45.6767,5700.0
2014-08-27 14:05:00,52.48,52.52,52.48,52.52,3900.0,45.668,45.7028,45.668,45.7028,3900.0
2014-08-27 14:10:00,52.51,52.52,52.51,52.52,2300.0,45.6941,45.7028,45.6941,45.7028,2300.0
2014-08-27 14:15:00,52.51,52.52,52.49,52.5,4000.0,45.6941,45.7028,45.6767,45.6854,4000.0
2014-08-27 14:20:00,52.51,52.56,52.51,52.54,4400.0,45.6941,45.7376,45.6941,45.7202,4400.0
2014-08-27 14:25:00,52.55,52.57,52.54,52.56,7900.0,45.7289,45.7463,45.7202,45.7376,7900.0
2014-08-27 14:30:00,52.56,52.56,52.55,52.55,4100.0,45.7376,45.7376,45.7289,45.7289,4100.0
2014-08-27 14:35:00,52.55,52.55,52.5,52.52,2700.0,45.7289,45.7289,45.6854,45.7028,2700.0
2014-08-27 14:40:00,52.5,52.55,52.45,52.55,6000.0,45.6854,45.7289,45.6419,45.7289,6000.0
2014-08-27 14:45:00,52.51,52.53,52.47,52.53,2700.0,45.6941,45.7115,45.6593,45.7115,2700.0
2014-08-27 14:50:00,52.5,52.51,52.47,52.47,1400.0,45.6854,45.6941,45.6593,45.6593,1400.0
2014-08-27 14:55:00,52.47,52.49,52.41,52.42,2300.0,45.6593,45.6767,45.6071,45.6158,2300.0
2014-08-27 15:00:00,52.42,52.43,52.4,52.43,2400.0,45.6158,45.6245,45.5984,45.6245,2400.0
2014-08-27 15:05:00,52.44,52.44,52.39,52.44,3300.0,45.6332,45.6332,45.5897,45.6332,3300.0
2014-08-27 15:10:00,52.43,52.45,52.42,52.43,3500.0,45.6245,45.6419,45.6158,45.6245,3500.0
2014-08-27 15:15:00,52.43,52.43,52.42,52.43,1100.0,45.6245,45.6245,45.6158,45.6245,1100.0
2014-08-27 15:20:00,52.43,52.43,52.38,52.39,9000.0,45.6245,45.6245,45.581,45.5897,9000.0
2014-08-27 15:25:00,52.38,52.42,52.38,52.39,6900.0,45.581,45.6158,45.581,45.5897,6900.0
2014-08-27 15:30:00,52.41,52.41,52.39,52.41,3300.0,45.6071,45.6071,45.5897,45.6071,3300.0
2014-08-27 15:35:00,52.39,52.45,52.39,52.45,7400.0,45.5897,45.6419,45.5897,45.6419,7400.0
2014-08-27 15:40:00,52.47,52.47,52.44,52.46,7100.0,45.6593,45.6593,45.6332,45.6506,7100.0
2014-08-27 15:45:00,52.47,52.51,52.45,52.5,13900.0,45.6593,45.6941,45.6419,45.6854,13900.0
2014-08-27 15:50:00,52.5,52.5,52.45,52.5,20200.0,45.6854,45.6854,45.6419,45.6854,20200.0
2014-08-27 15:55:00,52.5,52.51,52.47,52.49,25700.0,45.6854,45.6941,45.6593,45.6767,25700.0
2014-08-28 09:30:00,52.67,53.08,52.65,52.97,40600.0,45.8333,46.1901,45.8159,46.0944,40600.0
2014-08-28 09:35:00,53.0,53.03,52.86,52.98,9800.0,46.1205,46.1466,45.9987,46.1031,9800.0
2014-08-28 09:40:00,53.01,53.04,53.01,53.02,1600.0,46.1292,46.1553,46.1292,46.1379,1600.0
2014-08-28 09:45:00,53.01,53.07,52.98,53.01,5000.0,46.1292,46.1814,46.1031,46.1292,5000.0
2014-08-28 09:50:00,53.08,53.14,53.04,53.1,9200.0,46.1901,46.2423,46.1553,46.2075,9200.0
2014-08-28 09:55:00,53.1,53.11,53.07,53.08,14600.0,46.2075,46.2162,46.1814,46.1901,14600.0
2014-08-28 10:00:00,53.06,53.09,53.02,53.02,8700.0,46.1727,46.1988,46.1379,46.1379,8700.0
2014-08-28 10:05:00,53.03,53.13,53.01,53.02,8600.0,46.1466,46.2336,46.1292,46.1379,8600.0
2014-08-28 10:10:00,53.02,53.05,53.0,53.01,12100.0,46.1379,46.164,46.1205,46.1292,12100.0
2014-08-28 10:15:00,53.02,53.03,53.0,53.0,4800.0,46.1379,46.1466,46.1205,46.1205,4800.0
2014-08-28 10:20:00,53.01,53.05,53.0,53.0,3900.0,46.1292,46.164,46.1205,46.1205,3900.0
2014-08-28 10:25:00,52.98,53.0,52.93,52.99,135700.0,46.1031,46.1205,46.0596,46.1118,135700.0
2014-08-28 10:30:00,52.99,52.99,52.75,52.75,21800.0,46.1118,46.1118,45.9029,45.9029,21800.0
2014-08-28 10:35:00,52.78,52.86,52.78,52.83,13100.0,45.929,45.9987,45.929,45.9725,13100.0
2014-08-28 10:40:00,52.78,52.84,52.78,52.83,7500.0,45.929,45.9812,45.929,45.9725,7500.0
2014-08-28 10:45:00,52.83,52.83,52.72,52.75,2700.0,45.9725,45.9725,45.8768,45.9029,2700.0
2014-08-28 10:50:00,52.75,52.75,52.69,52.7,1200.0,45.9029,45.9029,45.8507,45.8594,1200.0
2014-08-28 10:55:00,52.73,52.79,52.73,52.79,6500.0,45.8855,45.9377,45.8855,45.9377,6500.0
2014-08-28 11:00:00,52.8,52.84,52.75,52.78,6500.0,45.9464,45.9812,45.9029,45.929,6500.0
2014-08-28 11:05:00,52.75,52.8,52.74,52.79,5300.0,45.9029,45.9464,45.8942,45.9377,5300.0
2014-08-28 11:10:00,52.8,52.82,52.77,52.8,2500.0,45.9464,45.9638,45.9203,45.9464,2500.0
2014-08-28 11:15:00,52.81,52.81,52.75,52.76,6600.0,45.9551,45.9551,45.9029,45.9116,6600.0
2014-08-28 11:20:00,52.77,52.81,52.76,52.78,20900.0,45.9203,45.9551,45.9116,45.929,20900.0
2014-08-28 11:25:00,52.79,52.81,52.78,52.8,6900.0,45.9377,45.9551,45.929,45.9464,6900.0
2014-08-28 11:30:00,52.8,52.82,52.78,52.79,6200.0,45.9464,45.9638,45.929,45.9377,6200.0
2014-08-28 11:35:00,52.8,52.81,52.78,52.78,5700.0,45.9464,45.9551,45.929,45.929,5700.0
2014-08-28 11:40:00,52.78,52.8,52.78,52.8,3500.0,45.929,45.9464,45.929,45.9464,3500.0
2014-08-28 11:45:00,52.8,52.8,52.78,52.79,5000.0,45.9464,45.9464,45.929,45.9377,5000.0
2014-08-28 11:50:00,52.78,52.81,52.78,52.8,36100.0,45.929,45.9551,45.929,45.9464,36100.0
2014-08-28 11:55:00,52.8,52.82,52.8,52.82,6800.0,45.9464,45.9638,45.9464,45.9638,6800.0
2014-08-28 12:00:00,52.81,52.82,52.8,52.8,5600.0,45.9551,45.9638,45.9464,45.9464,5600.0
2014-08-28 12:05:00,52.81,52.82,52.78,52.78,12500.0,45.9551,45.9638,45.929,45.929,12500.0
2014-08-28 12:10:00,52.78,52.8,52.71,52.74,8300.0,45.929,45.9464,45.8681,45.8942,8300.0
2014-08-28 12:15:00,52.73,52.78,52.71,52.78,6100.0,45.8855,45.929,45.8681,45.929,6100.0
2014-08-28 12:20:00,52.78,52.8,52.75,52.8,2000.0,45.929,45.9464,45.9029,45.9464,2000.0
2014-08-28 12:25:00,52.81,52.81,52.78,52.8,2800.0,45.9551,45.9551,45.929,45.9464,2800.0
2014-08-28 12:30:00,52.8,52.81,52.8,52.81,1700.0,45.9464,45.9551,45.9464,45.9551,1700.0
2014-08-28 12:35:00,52.8,52.82,52.8,52.82,3900.0,45.9464,45.9638,45.9464,45.9638,3900.0
2014-08-28 12:40:00,52.83,52.83,52.82,52.82,1300.0,45.9725,45.9725,45.9638,45.9638,1300.0
2014-08-28 12:45:00,52.82,52.83,52.8,52.82,1200.0,45.9638,45.9725,45.9464,45.9638,1200.0
2014-08-28 12:50:00,52.81,52.81,52.8,52.8,2400.0,45.9551,45.9551,45.9464,45.9464,2400.0
2014-08-28 12:55:00,52.8,52.8,52.79,52.79,2100.0,45.9464,45.9464,45.9377,45.9377,2100.0
2014-08-28 13:00:00,52.8,52.81,52.79,52.8,7400.0,45.9464,45.9551,45.9377,45.9464,7400.0
2014-08-28 13:05:00,52.79,52.8,52.78,52.79,6000.0,45.9377,45.9464,45.929,45.9377,6000.0
2014-08-28 13:10:00,52.79,52.8,52.79,52.79,7300.0,45.9377,45.9464,45.9377,45.9377,7300.0
2014-08-28 13:15:00,52.8,52.81,52.78,52.78,13400.0,45.9464,45.9551,45.929,45.929,13400.0
2014-08-28 13:20:00,52.8,52.82,52.78,52.82,3600.0,45.9464,45.9638,45.929,45.9638,3600.0
2014-08-28 13:25:00,52.81,52.84,52.8,52.83,4400.0,45.9551,45.9812,45.9464,45.9725,4400.0
2014-08-28 13:30:00,52.84,52.85,52.8,52.8,2600.0,45.9812,45.99,45.9464,45.9464,2600.0
2014-08-28 13:35:00,52.8,52.84,52.8,52.84,2900.0,45.9464,45.9812,45.9464,45.9812,2900.0
2014-08-28 13:40:00,52.85,52.85,52.83,52.84,1000.0,45.99,45.99,45.9725,45.9812,1000.0
2014-08-28 13:45:00,52.84,52.87,52.84,52.85,1900.0,45.9812,46.0074,45.9812,45.99,1900.0
2014-08-28 13:50:00,52.86,52.88,52.85,52.85,3200.0,45.9987,46.0161,45.99,45.99,3200.0
2014-08-28 13:55:00,52.85,52.86,52.85,52.85,1600.0,45.99,45.9987,45.99,45.99,1600.0
2014-08-28 14:00:00,52.85,52.88,52.85,52.88,4400.0,45.99,46.0161,45.99,46.0161,4400.0
2014-08-28 14:05:00,52.87,52.89,52.86,52.86,3400.0,46.0074,46.0248,45.9987,45.9987,3400.0
2014-08-28 14:10:00,52.85,52.89,52.85,52.89,27100.0,45.99,46.0248,45.99,46.0248,27100.0
2014-08-28 14:15:00,52.89,52.89,52.84,52.84,2300.0,46.0248,46.0248,45.9812,45.9812,2300.0
2014-08-28 14:20:00,52.85,52.87,52.85,52.86,4900.0,45.99,46.0074,45.99,45.9987,4900.0
2014-08-28 14:25:00,52.85,52.87,52.84,52.86,2300.0,45.99,46.0074,45.9812,45.9987,2300.0
2014-08-28 14:30:00,52.82,52.87,52.82,52.87,4100.0,45.9638,46.0074,45.9638,46.0074,4100.0
2014-08-28 14:35:00,52.87,52.89,52.86,52.89,5300.0,46.0074,46.0248,45.9987,46.0248,5300.0
2014-08-28 14:40:00,52.9,52.91,52.88,52.91,4300.0,46.0335,46.0422,46.0161,46.0422,4300.0
2014-08-28 14:45:00,52.91,53.0,52.91,52.98,12100.0,46.0422,46.1205,46.0422,46.1031,12100.0
2014-08-28 14:50:00,52.96,52.96,52.95,52.95,1100.0,46.0857,46.0857,46.077,46.077,1100.0
2014-08-28 14:55:00,52.92,52.94,52.86,52.89,4500.0,46.0509,46.0683,45.9987,46.0248,4500.0
2014-08-28 15:00:00,52.89,52.91,52.87,52.89,3800.0,46.0248,46.0422,46.0074,46.0248,3800.0
2014-08-28 15:05:00,52.9,52.93,52.85,52.92,10000.0,46.0335,46.0596,45.99,46.0509,10000.0
2014-08-28 15:10:00,52.91,52.92,52.85,52.9,2800.0,46.0422,46.0509,45.99,46.0335,2800.0
2014-08-28 15:15:00,52.9,52.92,52.89,52.92,3300.0,46.0335,46.0509,46.0248,46.0509,3300.0
2014-08-28 15:20:00,52.92,52.93,52.9,52.91,5500.0,46.0509,46.0596,46.0335,46.0422,5500.0
2014-08-28 15:25:00,52.91,52.93,52.85,52.87,37500.0,46.0422,46.0596,45.99,46.0074,37500.0
2014-08-28 15:30:00,52.89,52.95,52.89,52.94,5700.0,46.0248,46.077,46.0248,46.0683,5700.0
2014-08-28 15:35:00,52.94,52.96,52.92,52.93,3800.0,46.0683,46.0857,46.0509,46.0596,3800.0
2014-08-28 15:40:00,52.93,52.97,52.92,52.96,16900.0,46.0596,46.0944,46.0509,46.0857,16900.0
2014-08-28 15:45:00,52.96,52.98,52.9,52.94,26100.0,46.0857,46.1031,46.0335,46.0683,26100.0
2014-08-28 15:50:00,52.94,52.95,52.89,52.92,21400.0,46.0683,46.077,46.0248,46.0509,21400.0
2014-08-28 15:55:00,52.91,52.94,52.88,52.94,33400.0,46.0422,46.0683,46.0161,46.0683,33400.0
2014-08-29 09:30:00,53.18,53.2,53.02,53.11,13900.0,46.2771,46.2945,46.1379,46.2162,13900.0
2014-08-29 09:35:00,53.15,53.23,53.11,53.19,4600.0,46.251,46.3206,46.2162,46.2858,4600.0
2014-08-29 09:40:00,53.19,53.23,53.16,53.19,5100.0,46.2858,46.3206,46.2597,46.2858,5100.0
2014-08-29 09:45:00,53.16,53.18,53.01,53.04,4800.0,46.2597,46.2771,46.1292,46.1553,4800.0
2014-08-29 09:50:00,53.01,53.08,53.01,53.08,5500.0,46.1292,46.1901,46.1292,46.1901,5500.0
2014-08-29 09:55:00,53.06,53.13,53.04,53.08,4400.0,46.1727,46.2336,46.1553,46.1901,4400.0
2014-08-29 10:00:00,53.1,53.13,53.03,53.1,6300.0,46.2075,46.2336,46.1466,46.2075,6300.0
2014-08-29 10:05:00,53.1,53.1,53.01,53.01,4400.0,46.2075,46.2075,46.1292,46.1292,4400.0
2014-08-29 10:10:00,53.01,53.08,53.01,53.05,4900.0,46.1292,46.1901,46.1292,46.164,4900.0
2014-08-29 10:15:00,53.05,53.06,53.03,53.05,4500.0,46.164,46.1727,46.1466,46.164,4500.0
2014-08-29 10:20:00,53.04,53.11,53.03,53.06,7000.0,46.1553,46.2162,46.1466,46.1727,7000.0
2014-08-29 10:25:00,53.03,53.06,53.03,53.06,3100.0,46.1466,46.1727,46.1466,46.1727,3100.0
2014-08-29 10:30:00,53.05,53.12,53.05,53.11,7800.0,46.164,46.2249,46.164,46.2162,7800.0
2014-08-29 10:35:00,53.15,53.16,53.12,53.16,2800.0,46.251,46.2597,46.2249,46.2597,2800.0
2014-08-29 10:40:00,53.13,53.15,53.1,53.12,2300.0,46.2336,46.251,46.2075,46.2249,2300.0
2014-08-29 10:45:00,53.11,53.17,53.11,53.15,1200.0,46.2162,46.2684,46.2162,46.251,1200.0
2014-08-29 10:50:00,53.18,53.21,53.16,53.19,4700.0,46.2771,46.3032,46.2597,46.2858,4700.0
2014-08-29 10:55:00,53.21,53.23,53.18,53.23,2400.0,46.3032,46.3206,46.2771,46.3206,2400.0
2014-08-29 11:00:00,53.24,53.29,53.24,53.26,5000.0,46.3293,46.3728,46.3293,46.3467,5000.0
2014-08-29 11:05:00,53.27,53.3,53.26,53.27,4400.0,46.3554,46.3815,46.3467,46.3554,4400.0
2014-08-29 11:10:00,53.26,53.36,53.26,53.36,6900.0,46.3467,46.4338,46.3467,46.4338,6900.0
2014-08-29 11:15:00,53.38,53.45,53.38,53.43,12300.0,46.4512,46.5121,46.4512,46.4947,12300.0
2014-08-29 11:20:00,53.43,53.5,53.4,53.41,6300.0,46.4947,46.5556,46.4686,46.4773,6300.0
2014-08-29 11:25:00,53.41,53.42,53.38,53.4,2100.0,46.4773,46.486,46.4512,46.4686,2100.0
2014-08-29 11:30:00,53.4,53.42,53.36,53.41,3500.0,46.4686,46.486,46.4338,46.4773,3500.0
2014-08-29 11:35:00,53.4,53.46,53.39,53.39,7400.0,46.4686,46.5208,46.4599,46.4599,7400.0
2014-08-29 11:40:00,53.39,53.39,53.32,53.34,1500.0,46.4599,46.4599,46.3989,46.4163,1500.0
2014-08-29 11:45:00,53.35,53.36,53.35,53.35,2100.0,46.4251,46.4338,46.4251,46.4251,2100.0
2014-08-29 11:50:00,53.35,53.36,53.35,53.35,3000.0,46.4251,46.4338,46.4251,46.4251,3000.0
2014-08-29 11:55:00,53.35,53.38,53.35,53.37,4000.0,46.4251,46.4512,46.4251,46.4425,4000.0
2014-08-29 12:00:00,53.39,53.39,53.35,53.36,4300.0,46.4599,46.4599,46.4251,46.4338,4300.0
2014-08-29 12:05:00,53.37,53.41,53.35,53.41,4900.0,46.4425,46.4773,46.4251,46.4773,4900.0
2014-08-29 12:10:00,53.39,53.41,53.39,53.41,4100.0,46.4599,46.4773,46.4599,46.4773,4100.0
2014-08-29 12:15:00,53.4,53.44,53.39,53.41,4800.0,46.4686,46.5034,46.4599,46.4773,4800.0
2014-08-29 12:20:00,53.42,53.43,53.38,53.39,4100.0,46.486,46.4947,46.4512,46.4599,4100.0
2014-08-29 12:25:00,53.39,53.4,53.36,53.39,2400.0,46.4599,46.4686,46.4338,46.4599,2400.0
2014-08-29 12:30:00,53.4,53.4,53.36,53.36,2700.0,46.4686,46.4686,46.4338,46.4338,2700.0
2014-08-29 12:35:00,53.36,53.37,53.35,53.37,3000.0,46.4338,46.4425,46.4251,46.4425,3000.0
2014-08-29 12:40:00,53.36,53.36,53.35,53.35,2500.0,46.4338,46.4338,46.4251,46.4251,2500.0
2014-08-29 12:45:00,53.36,53.38,53.34,53.36,4000.0,46.4338,46.4512,46.4163,46.4338,4000.0
2014-08-29 12:50:00,53.35,53.36,53.35,53.35,2100.0,46.4251,46.4338,46.4251,46.4251,2100.0
2014-08-29 12:55:00,53.35,53.37,53.35,53.36,3600.0,46.4251,46.4425,46.4251,46.4338,3600.0
2014-08-29 13:00:00,53.35,53.35,53.35,53.35,900.0,46.4251,46.4251,46.4251,46.4251,900.0
2014-08-29 13:05:00,53.35,53.36,53.34,53.35,2000.0,46.4251,46.4338,46.4163,46.4251,2000.0
2014-08-29 13:10:00,53.35,53.36,53.34,53.35,3600.0,46.4251,46.4338,46.4163,46.4251,3600.0
2014-08-29 13:15:00,53.36,53.36,53.33,53.35,4600.0,46.4338,46.4338,46.4076,46.4251,4600.0
2014-08-29 13:20:00,53.34,53.35,53.29,53.29,1200.0,46.4163,46.4251,46.3728,46.3728,1200.0
2014-08-29 13:25:00,53.29,53.29,53.27,53.29,4100.0,46.3728,46.3728,46.3554,46.3728,4100.0
2014-08-29 13:30:00,53.29,53.29,53.27,53.27,1900.0,46.3728,46.3728,46.3554,46.3554,1900.0
2014-08-29 13:35:00,53.27,53.27,53.25,53.26,1300.0,46.3554,46.3554,46.338,46.3467,1300.0
2014-08-29 13:40:00,53.26,53.26,53.24,53.24,2400.0,46.3467,46.3467,46.3293,46.3293,2400.0
2014-08-29 13:45:00,53.23,53.24,53.22,53.22,3300.0,46.3206,46.3293,46.3119,46.3119,3300.0
2014-08-29 13:50:00,53.23,53.23,53.2,53.21,1100.0,46.3206,46.3206,46.2945,46.3032,1100.0
2014-08-29 13:55:00,53.21,53.26,53.2,53.25,2200.0,46.3032,46.3467,46.2945,46.338,2200.0
2014-08-29 14:00:00,53.25,53.29,53.25,53.28,5000.0,46.338,46.3728,46.338,46.3641,5000.0
2014-08-29 14:05:00,53.26,53.26,53.25,53.25,3700.0,46.3467,46.3467,46.338,46.338,3700.0
2014-08-29 14:10:00,53.25,53.27,53.24,53.24,5400.0,46.338,46.3554,46.3293,46.3293,5400.0
2014-08-29 14:15:00,53.26,53.26,53.25,53.25,1500.0,46.3467,46.3467,46.338,46.338,1500.0
2014-08-29 14:20:00,53.25,53.27,53.25,53.27,3000.0,46.338,46.3554,46.338,46.3554,3000.0
2014-08-29 14:25:00,53.28,53.28,53.25,53.26,1800.0,46.3641,46.3641,46.338,46.3467,1800.0
2014-08-29 14:30:00,53.26,53.26,53.25,53.25,3200.0,46.3467,46.3467,46.338,46.338,3200.0
2014-08-29 14:35:00,53.25,53.28,53.23,53.28,2300.0,46.338,46.3641,46.3206,46.3641,2300.0
2014-08-29 14:40:00,53.27,53.28,53.24,53.27,3400.0,46.3554,46.3641,46.3293,46.3554,3400.0
2014-08-29 14:45:00,53.27,53.27,53.26,53.26,1100.0,46.3554,46.3554,46.3467,46.3467,1100.0
2014-08-29 14:50:00,53.26,53.26,53.25,53.25,2400.0,46.3467,46.3467,46.338,46.338,2400.0
2014-08-29 14:55:00,53.26,53.26,53.22,53.23,2100.0,46.3467,46.3467,46.3119,46.3206,2100.0
2014-08-29 15:00:00,53.23,53.23,53.2,53.21,2600.0,46.3206,46.3206,46.2945,46.3032,2600.0
2014-08-29 15:05:00,53.2,53.2,53.15,53.15,3000.0,46.2945,46.2945,46.251,46.251,3000.0
2014-08-29 15:10:00,53.15,53.17,53.15,53.17,2400.0,46.251,46.2684,46.251,46.2684,2400.0
2014-08-29 15:15:00,53.17,53.18,53.15,53.16,3900.0,46.2684,46.2771,46.251,46.2597,3900.0
2014-08-29 15:20:00,53.16,53.16,53.12,53.12,3400.0,46.2597,46.2597,46.2249,46.2249,3400.0
2014-08-29 15:25:00,53.11,53.14,53.11,53.12,4800.0,46.2162,46.2423,46.2162,46.2249,4800.0
2014-08-29 15:30:00,53.13,53.13,53.09,53.09,6300.0,46.2336,46.2336,46.1988,46.1988,6300.0
2014-08-29 15:35:00,53.09,53.14,53.09,53.12,4500.0,46.1988,46.2423,46.1988,46.2249,4500.0
2014-08-29 15:40:00,53.12,53.15,53.12,53.14,5500.0,46.2249,46.251,46.2249,46.2423,5500.0
2014-08-29 15:45:00,53.13,53.14,53.09,53.09,18400.0,46.2336,46.2423,46.1988,46.1988,18400.0
2014-08-29 15:50:00,53.11,53.12,53.09,53.1,20300.0,46.2162,46.2249,46.1988,46.2075,20300.0
2014-08-29 15:55:00,53.1,53.1,53.03,53.06,74300.0,46.2075,46.2075,46.1466,46.1727,74300.0
2014-09-02 09:30:00,53.0,53.38,52.93,53.38,41100.0,46.1205,46.4512,46.0596,46.4512,41100.0
2014-09-02 09:35:00,53.39,53.39,53.0,53.03,9000.0,46.4599,46.4599,46.1205,46.1466,9000.0
2014-09-02 09:40:00,53.05,53.07,52.97,53.07,22700.0,46.164,46.1814,46.0944,46.1814,22700.0
2014-09-02 09:45:00,53.08,53.19,53.04,53.16,13900.0,46.1901,46.2858,46.1553,46.2597,13900.0
2014-09-02 09:50:00,53.16,53.19,53.11,53.12,13900.0,46.2597,46.2858,46.2162,46.2249,13900.0
2014-09-02 09:55:00,53.12,53.3,53.12,53.3,6100.0,46.2249,46.3815,46.2249,46.3815,6100.0
2014-09-02 10:00:00,53.31,53.43,53.31,53.42,18800.0,46.3902,46.4947,46.3902,46.486,18800.0
2014-09-02 10:05:00,53.42,53.42,53.23,53.23,9200.0,46.486,46.486,46.3206,46.3206,9200.0
2014-09-02 10:10:00,53.27,53.32,53.22,53.25,11800.0,46.3554,46.3989,46.3119,46.338,11800.0
2014-09-02 10:15:00,53.26,53.27,53.21,53.22,6100.0,46.3467,46.3554,46.3032,46.3119,6100.0
2014-09-02 10:20:00,53.23,53.24,53.17,53.19,6500.0,46.3206,46.3293,46.2684,46.2858,6500.0
2014-09-02 10:25:00,53.19,53.19,53.15,53.15,3400.0,46.2858,46.2858,46.251,46.251,3400.0
2014-09-02 10:30:00,53.15,53.16,53.02,53.02,16800.0,46.251,46.2597,46.1379,46.1379,16800.0
2014-09-02 10:35:00,53.02,53.02,52.85,52.85,6200.0,46.1379,46.1379,45.99,45.99,6200.0
2014-09-02 10:40:00,52.85,52.95,52.85,52.93,7300.0,45.99,46.077,45.99,46.0596,7300.0
2014-09-02 10:45:00,52.93,53.02,52.93,53.02,5300.0,46.0596,46.1379,46.0596,46.1379,5300.0
2014-09-02 10:50:00,53.04,53.05,53.02,53.04,7100.0,46.1553,46.164,46.1379,46.1553,7100.0
2014-09-02 10:55:00,53.04,53.04,52.96,52.98,6000.0,46.1553,46.1553,46.0857,46.1031,6000.0
2014-09-02 11:00:00,53.02,53.02,52.93,52.96,6500.0,46.1379,46.1379,46.0596,46.0857,6500.0
2014-09-02 11:05:00,52.96,52.97,52.93,52.95,5300.0,46.0857,46.0944,46.0596,46.077,5300.0
2014-09-02 11:10:00,52.96,52.96,52.82,52.83,7100.0,46.0857,46.0857,45.9638,45.9725,7100.0
2014-09-02 11:15:00,52.83,52.85,52.8,52.8,5900.0,45.9725,45.99,45.9464,45.9464,5900.0
2014-09-02 11:20:00,52.8,52.89,52.8,52.85,6300.0,45.9464,46.0248,45.9464,45.99,6300.0
2014-09-02 11:25:00,52.85,52.87,52.85,52.85,6500.0,45.99,46.0074,45.99,45.99,6500.0
2014-09-02 11:30:00,52.85,52.93,52.85,52.93,3800.0,45.99,46.0596,45.99,46.0596,3800.0
2014-09-02 11:35:00,52.94,53.01,52.94,52.99,6400.0,46.0683,46.1292,46.0683,46.1118,6400.0
2014-09-02 11:40:00,53.0,53.01,52.97,52.98,9800.0,46.1205,46.1292,46.0944,46.1031,9800.0
2014-09-02 11:45:00,52.96,52.96,52.92,52.95,4900.0,46.0857,46.0857,46.0509,46.077,4900.0
2014-09-02 11:50:00,52.95,52.95,52.86,52.86,1800.0,46.077,46.077,45.9987,45.9987,1800.0
2014-09-02 11:55:00,52.86,52.92,52.86,52.9,4000.0,45.9987,46.0509,45.9987,46.0335,4000.0
2014-09-02 12:00:00,52.92,52.95,52.91,52.94,8700.0,46.0509,46.077,46.0422,46.0683,8700.0
2014-09-02 12:05:00,52.94,52.95,52.93,52.95,5800.0,46.0683,46.077,46.0596,46.077,5800.0
2014-09-02 12:10:00,52.94,52.95,52.94,52.95,3000.0,46.0683,46.077,46.0683,46.077,3000.0
2014-09-02 12:15:00,52.94,52.95,52.94,52.95,4500.0,46.0683,46.077,46.0683,46.077,4500.0
2014-09-02 12:20:00,52.95,52.95,52.94,52.95,2300.0,46.077,46.077,46.0683,46.077,2300.0
2014-09-02 12:25:00,52.95,52.95,52.94,52.94,3200.0,46.077,46.077,46.0683,46.0683,3200.0
2014-09-02 12:30:00,52.94,52.95,52.92,52.92,8500.0,46.0683,46.077,46.0509,46.0509,8500.0
2014-09-02 12:35:00,52.92,52.93,52.87,52.88,3500.0,46.0509,46.0596,46.0074,46.0161,3500.0
2014-09-02 12:40:00,52.89,52.91,52.82,52.83,3900.0,46.0248,46.0422,45.9638,45.9725,3900.0
2014-09-02 12:45:00,52.83,52.86,52.82,52.86,2500.0,45.9725,45.9987,45.9638,45.9987,2500.0
2014-09-02 12:50:00,52.86,52.86,52.82,52.84,3000.0,45.9987,45.9987,45.9638,45.9812,3000.0
2014-09-02 12:55:00,52.84,52.85,52.82,52.83,3400.0,45.9812,45.99,45.9638,45.9725,3400.0
2014-09-02 13:00:00,52.83,52.84,52.82,52.83,2200.0,45.9725,45.9812,45.9638,45.9725,2200.0
2014-09-02 13:05:00,52.83,52.92,52.83,52.92,3200.0,45.9725,46.0509,45.9725,46.0509,3200.0
2014-09-02 13:10:00,52.92,52.98,52.91,52.98,2400.0,46.0509,46.1031,46.0422,46.1031,2400.0
2014-09-02 13:15:00,52.99,53.03,52.99,52.99,9500.0,46.1118,46.1466,46.1118,46.1118,9500.0
2014-09-02 13:20:00,52.98,52.99,52.91,52.92,3300.0,46.1031,46.1118,46.0422,46.0509,3300.0
2014-09-02 13:25:00,52.91,52.91,52.85,52.85,4000.0,46.0422,46.0422,45.99,45.99,4000.0
2014-09-02 13:30:00,52.86,52.9,52.86,52.89,2900.0,45.9987,46.0335,45.9987,46.0248,2900.0
2014-09-02 13:35:00,52.9,52.96,52.9,52.96,5300.0,46.0335,46.0857,46.0335,46.0857,5300.0
2014-09-02 13:40:00,52.94,52.94,52.9,52.91,4300.0,46.0683,46.0683,46.0335,46.0422,4300.0
2014-09-02 13:45:00,52.91,52.91,52.89,52.91,5100.0,46.0422,46.0422,46.0248,46.0422,5100.0
2014-09-02 13:50:00,52.92,52.93,52.9,52.9,3900.0,46.0509,46.0596,46.0335,46.0335,3900.0
2014-09-02 13:55:00,52.9,52.91,52.88,52.9,5700.0,46.0335,46.0422,46.0161,46.0335,5700.0
2014-09-02 14:00:00,52.91,52.91,52.9,52.9,2200.0,46.0422,46.0422,46.0335,46.0335,2200.0
2014-09-02 14:05:00,52.91,52.92,52.89,52.89,8300.0,46.0422,46.0509,46.0248,46.0248,8300.0
2014-09-02 14:10:00,52.89,52.92,52.83,52.85,9600.0,46.0248,46.0509,45.9725,45.99,9600.0
2014-09-02 14:15:00,52.85,52.89,52.85,52.89,4200.0,45.99,46.0248,45.99,46.0248,4200.0
2014-09-02 14:20:00,52.89,52.92,52.88,52.91,5800.0,46.0248,46.0509,46.0161,46.0422,5800.0
2014-09-02 14:25:00,52.91,52.92,52.89,52.91,7200.0,46.0422,46.0509,46.0248,46.0422,7200.0
2014-09-02 14:30:00,52.91,52.91,52.9,52.9,3400.0,46.0422,46.0422,46.0335,46.0335,3400.0
2014-09-02 14:35:00,52.9,52.91,52.89,52.89,2800.0,46.0335,46.0422,46.0248,46.0248,2800.0
2014-09-02 14:40:00,52.89,52.9,52.89,52.89,2200.0,46.0248,46.0335,46.0248,46.0248,2200.0
2014-09-02 14:45:00,52.89,52.92,52.89,52.92,7100.0,46.0248,46.0509,46.0248,46.0509,7100.0
2014-09-02 14:50:00,52.91,52.92,52.9,52.91,5400.0,46.0422,46.0509,46.0335,46.0422,5400.0
2014-09-02 14:55:00,52.9,52.91,52.9,52.9,5800.0,46.0335,46.0422,46.0335,46.0335,5800.0
2014-09-02 15:00:00,52.9,52.92,52.89,52.91,5200.0,46.0335,46.0509,46.0248,46.0422,5200.0
2014-09-02 15:05:00,52.91,52.92,52.89,52.9,16900.0,46.0422,46.0509,46.0248,46.0335,16900.0
2014-09-02 15:10:00,52.89,52.91,52.89,52.89,13400.0,46.0248,46.0422,46.0248,46.0248,13400.0
2014-09-02 15:15:00,52.9,52.91,52.89,52.9,7900.0,46.0335,46.0422,46.0248,46.0335,7900.0
2014-09-02 15:20:00,52.91,52.91,52.88,52.9,8300.0,46.0422,46.0422,46.0161,46.0335,8300.0
2014-09-02 15:25:00,52.89,52.91,52.88,52.88,9300.0,46.0248,46.0422,46.0161,46.0161,9300.0
2014-09-02 15:30:00,52.88,52.9,52.88,52.88,11000.0,46.0161,46.0335,46.0161,46.0161,11000.0
2014-09-02 15:35:00,52.89,52.91,52.88,52.9,12300.0,46.0248,46.0422,46.0161,46.0335,12300.0
2014-09-02 15:40:00,52.88,52.92,52.88,52.9,12600.0,46.0161,46.0509,46.0161,46.0335,12600.0
2014-09-02 15:45:00,52.9,52.92,52.88,52.9,25300.0,46.0335,46.0509,46.0161,46.0335,25300.0
2014-09-02 15:50:00,52.88,52.9,52.87,52.9,27000.0,46.0161,46.0335,46.0074,46.0335,27000.0
2014-09-02 15:55:00,52.91,52.91,52.87,52.87,43100.0,46.0422,46.0422,46.0074,46.0074,43100.0
2014-09-03 09:30:00,53.25,53.49,53.21,53.23,29700.0,46.338,46.5469,46.3032,46.3206,29700.0
2014-09-03 09:35:00,53.24,53.29,53.22,53.22,16700.0,46.3293,46.3728,46.3119,46.3119,16700.0
2014-09-03 09:40:00,53.26,53.36,53.23,53.25,3600.0,46.3467,46.4338,46.3206,46.338,3600.0
2014-09-03 09:45:00,53.25,53.32,53.24,53.24,8700.0,46.338,46.3989,46.3293,46.3293,8700.0
2014-09-03 09:50:00,53.25,53.28,53.21,53.23,9500.0,46.338,46.3641,46.3032,46.3206,9500.0
2014-09-03 09:55:00,53.24,53.25,53.2,53.2,20200.0,46.3293,46.338,46.2945,46.2945,20200.0
2014-09-03 10:00:00,53.19,53.23,53.17,53.21,11300.0,46.2858,46.3206,46.2684,46.3032,11300.0
2014-09-03 10:05:00,53.21,53.22,53.2,53.21,9800.0,46.3032,46.3119,46.2945,46.3032,9800.0
2014-09-03 10:10:00,53.22,53.22,53.2,53.2,8800.0,46.3119,46.3119,46.2945,46.2945,8800.0
2014-09-03 10:15:00,53.2,53.22,53.2,53.2,12600.0,46.2945,46.3119,46.2945,46.2945,12600.0
2014-09-03 10:20:00,53.21,53.21,53.2,53.2,9200.0,46.3032,46.3032,46.2945,46.2945,9200.0
2014-09-03 10:25:00,53.21,53.21,53.2,53.21,9700.0,46.3032,46.3032,46.2945,46.3032,9700.0
2014-09-03 10:30:00,53.21,53.22,53.2,53.22,5200.0,46.3032,46.3119,46.2945,46.3119,5200.0
2014-09-03 10:35:00,53.22,53.22,53.21,53.22,8100.0,46.3119,46.3119,46.3032,46.3119,8100.0
2014-09-03 10:40:00,53.22,53.24,53.2,53.23,13700.0,46.3119,46.3293,46.2945,46.3206,13700.0
2014-09-03 10:45:00,53.22,53.23,53.2,53.22,8000.0,46.3119,46.3206,46.2945,46.3119,8000.0
2014-09-03 10:50:00,53.22,53.23,53.2,53.21,6900.0,46.3119,46.3206,46.2945,46.3032,6900.0
2014-09-03 10:55:00,53.21,53.23,53.2,53.21,10300.0,46.3032,46.3206,46.2945,46.3032,10300.0
2014-09-03 11:00:00,53.21,53.25,53.2,53.22,6900.0,46.3032,46.338,46.2945,46.3119,6900.0
2014-09-03 11:05:00,53.23,53.29,53.22,53.28,3800.0,46.3206,46.3728,46.3119,46.3641,3800.0
2014-09-03 11:10:00,53.28,53.34,53.28,53.32,5600.0,46.3641,46.4163,46.3641,46.3989,5600.0
2014-09-03 11:15:00,53.31,53.31,53.3,53.31,2500.0,46.3902,46.3902,46.3815,46.3902,2500.0
2014-09-03 11:20:00,53.31,53.32,53.26,53.27,9000.0,46.3902,46.3989,46.3467,46.3554,9000.0
2014-09-03 11:25:00,53.26,53.26,53.23,53.24,6700.0,46.3467,46.3467,46.3206,46.3293,6700.0
2014-09-03 11:30:00,53.24,53.26,53.23,53.24,3800.0,46.3293,46.3467,46.3206,46.3293,3800.0
2014-09-03 11:35:00,53.25,53.26,53.23,53.23,4700.0,46.338,46.3467,46.3206,46.3206,4700.0
2014-09-03 11:40:00,53.23,53.24,53.23,53.23,11300.0,46.3206,46.3293,46.3206,46.3206,11300.0
2014-09-03 11:45:00,53.24,53.24,53.22,53.22,1700.0,46.3293,46.3293,46.3119,46.3119,1700.0
2014-09-03 11:50:00,53.21,53.24,53.21,53.23,13500.0,46.3032,46.3293,46.3032,46.3206,13500.0
2014-09-03 11:55:00,53.22,53.24,53.21,53.21,4400.0,46.3119,46.3293,46.3032,46.3032,4400.0
2014-09-03 12:00:00,53.22,53.23,53.21,53.22,9600.0,46.3119,46.3206,46.3032,46.3119,9600.0
2014-09-03 12:05:00,53.22,53.22,53.21,53.22,4500.0,46.3119,46.3119,46.3032,46.3119,4500.0
2014-09-03 12:10:00,53.22,53.23,53.21,53.23,1100.0,46.3119,46.3206,46.3032,46.3206,1100.0
2014-09-03 12:15:00,53.22,53.24,53.22,53.23,2200.0,46.3119,46.3293,46.3119,46.3206,2200.0
2014-09-03 12:20:00,53.22,53.23,53.22,53.23,3300.0,46.3119,46.3206,46.3119,46.3206,3300.0
2014-09-03 12:25:00,53.22,53.24,53.22,53.22,5700.0,46.3119,46.3293,46.3119,46.3119,5700.0
2014-09-03 12:30:00,53.21,53.22,53.2,53.2,4000.0,46.3032,46.3119,46.2945,46.2945,4000.0
2014-09-03 12:35:00,53.2,53.23,53.2,53.23,3800.0,46.2945,46.3206,46.2945,46.3206,3800.0
2014-09-03 12:40:00,53.24,53.24,53.2,53.21,4700.0,46.3293,46.3293,46.2945,46.3032,4700.0
2014-09-03 12:45:00,53.22,53.23,53.22,53.22,2600.0,46.3119,46.3206,46.3119,46.3119,2600.0
2014-09-03 12:50:00,53.21,53.22,53.21,53.21,1200.0,46.3032,46.3119,46.3032,46.3032,1200.0
2014-09-03 12:55:00,53.21,53.23,53.21,53.23,2900.0,46.3032,46.3206,46.3032,46.3206,2900.0
2014-09-03 13:00:00,53.22,53.23,53.22,53.23,1900.0,46.3119,46.3206,46.3119,46.3206,1900.0
2014-09-03 13:05:00,53.21,53.24,53.21,53.23,5000.0,46.3032,46.3293,46.3032,46.3206,5000.0
2014-09-03 13:10:00,53.22,53.24,53.22,53.23,3100.0,46.3119,46.3293,46.3119,46.3206,3100.0
2014-09-03 13:15:00,53.23,53.23,53.23,53.23,2500.0,46.3206,46.3206,46.3206,46.3206,2500.0
2014-09-03 13:20:00,53.22,53.25,53.22,53.25,5500.0,46.3119,46.338,46.3119,46.338,5500.0
2014-09-03 13:25:00,53.25,53.26,53.23,53.26,5200.0,46.338,46.3467,46.3206,46.3467,5200.0
2014-09-03 13:30:00,53.27,53.31,53.27,53.3,1400.0,46.3554,46.3902,46.3554,46.3815,1400.0
2014-09-03 13:35:00,53.32,53.32,53.25,53.27,15400.0,46.3989,46.3989,46.338,46.3554,15400.0
2014-09-03 13:40:00,53.27,53.27,53.25,53.25,900.0,46.3554,46.3554,46.338,46.338,900.0
2014-09-03 13:45:00,53.26,53.29,53.26,53.27,3100.0,46.3467,46.3728,46.3467,46.3554,3100.0
2014-09-03 13:50:00,53.26,53.26,53.23,53.25,3900.0,46.3467,46.3467,46.3206,46.338,3900.0
2014-09-03 13:55:00,53.24,53.29,53.24,53.29,2800.0,46.3293,46.3728,46.3293,46.3728,2800.0
2014-09-03 14:00:00,53.29,53.3,53.27,53.29,3600.0,46.3728,46.3815,46.3554,46.3728,3600.0
2014-09-03 14:05:00,53.28,53.28,53.24,53.26,4600.0,46.3641,46.3641,46.3293,46.3467,4600.0
2014-09-03 14:10:00,53.25,53.29,53.25,53.27,2500.0,46.338,46.3728,46.338,46.3554,2500.0
2014-09-03 14:15:00,53.29,53.29,53.27,53.28,5800.0,46.3728,46.3728,46.3554,46.3641,5800.0
2014-09-03 14:20:00,53.28,53.3,53.27,53.3,3900.0,46.3641,46.3815,46.3554,46.3815,3900.0
2014-09-03 14:25:00,53.3,53.3,53.25,53.27,4700.0,46.3815,46.3815,46.338,46.3554,4700.0
2014-09-03 14:30:00,53.27,53.28,53.26,53.28,1700.0,46.3554,46.3641,46.3467,46.3641,1700.0
2014-09-03 14:35:00,53.27,53.32,53.27,53.3,3000.0,46.3554,46.3989,46.3554,46.3815,3000.0
2014-09-03 14:40:00,53.3,53.3,53.27,53.27,4000.0,46.3815,46.3815,46.3554,46.3554,4000.0
2014-09-03 14:45:00,53.26,53.27,53.24,53.24,4700.0,46.3467,46.3554,46.3293,46.3293,4700.0
2014-09-03 14:50:00,53.23,53.25,53.22,53.22,14000.0,46.3206,46.338,46.3119,46.3119,14000.0
2014-09-03 14:55:00,53.23,53.23,53.21,53.21,9700.0,46.3206,46.3206,46.3032,46.3032,9700.0
2014-09-03 15:00:00,53.21,53.24,53.21,53.24,11000.0,46.3032,46.3293,46.3032,46.3293,11000.0
2014-09-03 15:05:00,53.23,53.27,53.21,53.27,10100.0,46.3206,46.3554,46.3032,46.3554,10100.0
2014-09-03 15:10:00,53.27,53.28,53.25,53.25,28900.0,46.3554,46.3641,46.338,46.338,28900.0
2014-09-03 15:15:00,53.26,53.31,53.26,53.3,8300.0,46.3467,46.3902,46.3467,46.3815,8300.0
2014-09-03 15:20:00,53.3,53.32,53.29,53.29,5500.0,46.3815,46.3989,46.3728,46.3728,5500.0
2014-09-03 15:25:00,53.3,53.34,53.29,53.29,7000.0,46.3815,46.4163,46.3728,46.3728,7000.0
2014-09-03 15:30:00,53.29,53.29,53.25,53.27,12700.0,46.3728,46.3728,46.338,46.3554,12700.0
2014-09-03 15:35:00,53.26,53.27,53.26,53.26,6100.0,46.3467,46.3554,46.3467,46.3467,6100.0
2014-09-03 15:40:00,53.26,53.26,53.25,53.25,7700.0,46.3467,46.3467,46.338,46.338,7700.0
2014-09-03 15:45:00,53.25,53.28,53.25,53.27,39700.0,46.338,46.3641,46.338,46.3554,39700.0
2014-09-03 15:50:00,53.27,53.28,53.25,53.26,45900.0,46.3554,46.3641,46.338,46.3467,45900.0
2014-09-03 15:55:00,53.25,53.33,53.25,53.31,35000.0,46.338,46.4076,46.338,46.3902,35000.0
2014-09-04 09:30:00,53.5,53.64,53.5,53.63,28100.0,46.5556,46.6774,46.5556,46.6687,28100.0
2014-09-04 09:35:00,53.6,53.65,53.47,53.56,38800.0,46.6426,46.6861,46.5295,46.6078,38800.0
2014-09-04 09:40:00,53.56,53.66,53.5,53.57,15600.0,46.6078,46.6948,46.5556,46.6165,15600.0
2014-09-04 09:45:00,53.55,53.63,53.53,53.55,10400.0,46.5991,46.6687,46.5817,46.5991,10400.0
2014-09-04 09:50:00,53.54,53.55,53.46,53.47,6100.0,46.5904,46.5991,46.5208,46.5295,6100.0
2014-09-04 09:55:00,53.48,53.58,53.48,53.56,4700.0,46.5382,46.6252,46.5382,46.6078,4700.0
2014-09-04 10:00:00,53.59,53.63,53.54,53.54,7100.0,46.6339,46.6687,46.5904,46.5904,7100.0
2014-09-04 10:05:00,53.54,53.55,53.5,53.5,10900.0,46.5904,46.5991,46.5556,46.5556,10900.0
2014-09-04 10:10:00,53.51,53.59,53.48,53.55,16500.0,46.5643,46.6339,46.5382,46.5991,16500.0
2014-09-04 10:15:00,53.56,53.56,53.45,53.45,4300.0,46.6078,46.6078,46.5121,46.5121,4300.0
2014-09-04 10:20:00,53.48,53.51,53.4,53.5,17900.0,46.5382,46.5643,46.4686,46.5556,17900.0
2014-09-04 10:25:00,53.5,53.53,53.44,53.52,6400.0,46.5556,46.5817,46.5034,46.573,6400.0
2014-09-04 10:30:00,53.51,53.53,53.48,53.51,3200.0,46.5643,46.5817,46.5382,46.5643,3200.0
2014-09-04 10:35:00,53.52,53.55,53.5,53.52,5500.0,46.573,46.5991,46.5556,46.573,5500.0
2014-09-04 10:40:00,53.51,53.57,53.51,53.52,7100.0,46.5643,46.6165,46.5643,46.573,7100.0
2014-09-04 10:45:00,53.53,53.55,53.5,53.54,3100.0,46.5817,46.5991,46.5556,46.5904,3100.0
2014-09-04 10:50:00,53.54,53.55,53.5,53.5,3200.0,46.5904,46.5991,46.5556,46.5556,3200.0
2014-09-04 10:55:00,53.53,53.55,53.5,53.51,6100.0,46.5817,46.5991,46.5556,46.5643,6100.0
2014-09-04 11:00:00,53.52,53.53,53.51,53.53,4100.0,46.573,46.5817,46.5643,46.5817,4100.0
2014-09-04 11:05:00,53.52,53.52,53.47,53.47,4800.0,46.573,46.573,46.5295,46.5295,4800.0
2014-09-04 11:10:00,53.49,53.49,53.42,53.42,5600.0,46.5469,46.5469,46.486,46.486,5600.0
2014-09-04 11:15:00,53.41,53.46,53.4,53.45,5600.0,46.4773,46.5208,46.4686,46.5121,5600.0
2014-09-04 11:20:00,53.45,53.46,53.42,53.44,2600.0,46.5121,46.5208,46.486,46.5034,2600.0
2014-09-04 11:25:00,53.43,53.44,53.42,53.43,2700.0,46.4947,46.5034,46.486,46.4947,2700.0
2014-09-04 11:30:00,53.41,53.43,53.41,53.43,4400.0,46.4773,46.4947,46.4773,46.4947,4400.0
2014-09-04 11:35:00,53.42,53.44,53.38,53.43,9300.0,46.486,46.5034,46.4512,46.4947,9300.0
2014-09-04 11:40:00,53.42,53.43,53.39,53.4,4600.0,46.486,46.4947,46.4599,46.4686,4600.0
2014-09-04 11:45:00,53.4,53.43,53.4,53.42,2500.0,46.4686,46.4947,46.4686,46.486,2500.0
2014-09-04 11:50:00,53.42,53.44,53.4,53.43,4900.0,46.486,46.5034,46.4686,46.4947,4900.0
2014-09-04 11:55:00,53.41,53.44,53.4,53.4,2700.0,46.4773,46.5034,46.4686,46.4686,2700.0
2014-09-04 12:00:00,53.4,53.41,53.4,53.41,3700.0,46.4686,46.4773,46.4686,46.4773,3700.0
2014-09-04 12:05:00,53.42,53.42,53.39,53.39,2200.0,46.486,46.486,46.4599,46.4599,2200.0
2014-09-04 12:10:00,53.37,53.38,53.34,53.35,5000.0,46.4425,46.4512,46.4163,46.4251,5000.0
2014-09-04 12:15:00,53.35,53.37,53.34,53.35,1400.0,46.4251,46.4425,46.4163,46.4251,1400.0
2014-09-04 12:20:00,53.36,53.37,53.34,53.34,3100.0,46.4338,46.4425,46.4163,46.4163,3100.0
2014-09-04 12:25:00,53.35,53.36,53.34,53.36,2400.0,46.4251,46.4338,46.4163,46.4338,2400.0
2014-09-04 12:30:00,53.36,53.37,53.34,53.35,2900.0,46.4338,46.4425,46.4163,46.4251,2900.0
2014-09-04 12:35:00,53.34,53.37,53.34,53.36,2400.0,46.4163,46.4425,46.4163,46.4338,2400.0
2014-09-04 12:40:00,53.35,53.35,53.34,53.34,2500.0,46.4251,46.4251,46.4163,46.4163,2500.0
2014-09-04 12:45:00,53.34,53.36,53.34,53.34,7400.0,46.4163,46.4338,46.4163,46.4163,7400.0
2014-09-04 12:50:00,53.35,53.35,53.34,53.34,1900.0,46.4251,46.4251,46.4163,46.4163,1900.0
2014-09-04 12:55:00,53.34,53.38,53.34,53.37,9100.0,46.4163,46.4512,46.4163,46.4425,9100.0
2014-09-04 13:00:00,53.37,53.4,53.35,53.4,4100.0,46.4425,46.4686,46.4251,46.4686,4100.0
2014-09-04 13:05:00,53.4,53.4,53.37,53.38,2500.0,46.4686,46.4686,46.4425,46.4512,2500.0
2014-09-04 13:10:00,53.37,53.39,53.37,53.37,1700.0,46.4425,46.4599,46.4425,46.4425,1700.0
2014-09-04 13:15:00,53.37,53.43,53.37,53.41,6500.0,46.4425,46.4947,46.4425,46.4773,6500.0
2014-09-04 13:20:00,53.41,53.42,53.37,53.38,3800.0,46.4773,46.486,46.4425,46.4512,3800.0
2014-09-04 13:25:00,53.38,53.39,53.36,53.38,1000.0,46.4512,46.4599,46.4338,46.4512,1000.0
2014-09-04 13:30:00,53.37,53.39,53.35,53.38,3200.0,46.4425,46.4599,46.4251,46.4512,3200.0
2014-09-04 13:35:00,53.39,53.4,53.36,53.37,2100.0,46.4599,46.4686,46.4338,46.4425,2100.0
2014-09-04 13:40:00,53.36,53.42,53.36,53.41,5300.0,46.4338,46.486,46.4338,46.4773,5300.0
2014-09-04 13:45:00,53.4,53.4,53.36,53.36,4400.0,46.4686,46.4686,46.4338,46.4338,4400.0
2014-09-04 13:50:00,53.37,53.4,53.36,53.38,5200.0,46.4425,46.4686,46.4338,46.4512,5200.0
2014-09-04 13:55:00,53.38,53.41,53.37,53.39,4400.0,46.4512,46.4773,46.4425,46.4599,4400.0
2014-09-04 14:00:00,53.39,53.39,53.36,53.38,2700.0,46.4599,46.4599,46.4338,46.4512,2700.0
2014-09-04 14:05:00,53.37,53.38,53.31,53.31,23600.0,46.4425,46.4512,46.3902,46.3902,23600.0
2014-09-04 14:10:00,53.32,53.33,53.31,53.33,8100.0,46.3989,46.4076,46.3902,46.4076,8100.0
2014-09-04 14:15:00,53.32,53.32,53.31,53.32,15600.0,46.3989,46.3989,46.3902,46.3989,15600.0
2014-09-04 14:20:00,53.32,53.34,53.31,53.32,7500.0,46.3989,46.4163,46.3902,46.3989,7500.0
2014-09-04 14:25:00,53.33,53.35,53.32,53.35,5000.0,46.4076,46.4251,46.3989,46.4251,5000.0
2014-09-04 14:30:00,53.35,53.37,53.33,53.35,10900.0,46.4251,46.4425,46.4076,46.4251,10900.0
2014-09-04 14:35:00,53.36,53.39,53.33,53.38,7600.0,46.4338,46.4599,46.4076,46.4512,7600.0
2014-09-04 14:40:00,53.38,53.39,53.38,53.38,7200.0,46.4512,46.4599,46.4512,46.4512,7200.0
2014-09-04 14:45:00,53.38,53.41,53.37,53.37,8400.0,46.4512,46.4773,46.4425,46.4425,8400.0
2014-09-04 14:50:00,53.37,53.37,53.34,53.34,1900.0,46.4425,46.4425,46.4163,46.4163,1900.0
2014-09-04 14:55:00,53.33,53.34,53.31,53.32,10900.0,46.4076,46.4163,46.3902,46.3989,10900.0
2014-09-04 15:00:00,53.32,53.34,53.31,53.32,5800.0,46.3989,46.4163,46.3902,46.3989,5800.0
2014-09-04 15:05:00,53.32,53.33,53.31,53.32,5700.0,46.3989,46.4076,46.3902,46.3989,5700.0
2014-09-04 15:10:00,53.32,53.33,53.31,53.31,16100.0,46.3989,46.4076,46.3902,46.3902,16100.0
2014-09-04 15:15:00,53.32,53.34,53.28,53.29,8600.0,46.3989,46.4163,46.3641,46.3728,8600.0
2014-09-04 15:20:00,53.28,53.28,53.25,53.26,9000.0,46.3641,46.3641,46.338,46.3467,9000.0
2014-09-04 15:25:00,53.25,53.32,53.24,53.32,8700.0,46.338,46.3989,46.3293,46.3989,8700.0
2014-09-04 15:30:00,53.31,53.33,53.3,53.32,10400.0,46.3902,46.4076,46.3815,46.3989,10400.0
2014-09-04 15:35:00,53.32,53.33,53.29,53.29,8800.0,46.3989,46.4076,46.3728,46.3728,8800.0
2014-09-04 15:40:00,53.29,53.32,53.29,53.31,11600.0,46.3728,46.3989,46.3728,46.3902,11600.0
2014-09-04 15:45:00,53.31,53.38,53.29,53.38,28400.0,46.3902,46.4512,46.3728,46.4512,28400.0
2014-09-04 15:50:00,53.37,53.37,53.33,53.35,8900.0,46.4425,46.4425,46.4076,46.4251,8900.0
2014-09-04 15:55:00,53.34,53.38,53.33,53.36,41700.0,46.4163,46.4512,46.4076,46.4338,41700.0
2014-09-05 09:30:00,53.34,53.55,52.92,52.95,51800.0,46.4163,46.5991,46.0509,46.077,51800.0
2014-09-05 09:35:00,52.94,52.94,52.62,52.66,8300.0,46.0683,46.0683,45.7898,45.8246,8300.0
2014-09-05 09:40:00,52.64,52.67,52.52,52.61,18300.0,45.8072,45.8333,45.7028,45.7811,18300.0
2014-09-05 09:45:00,52.65,52.88,52.64,52.88,7300.0,45.8159,46.0161,45.8072,46.0161,7300.0
2014-09-05 09:50:00,52.88,52.95,52.88,52.89,1100.0,46.0161,46.077,46.0161,46.0248,1100.0
2014-09-05 09:55:00,52.89,53.01,52.89,52.94,2400.0,46.0248,46.1292,46.0248,46.0683,2400.0
2014-09-05 10:00:00,53.02,53.03,52.77,52.79,7200.0,46.1379,46.1466,45.9203,45.9377,7200.0
2014-09-05 10:05:00,52.83,52.84,52.8,52.8,1600.0,45.9725,45.9812,45.9464,45.9464,1600.0
2014-09-05 10:10:00,52.8,52.8,52.72,52.72,1900.0,45.9464,45.9464,45.8768,45.8768,1900.0
2014-09-05 10:15:00,52.75,52.78,52.73,52.73,1000.0,45.9029,45.929,45.8855,45.8855,1000.0
2014-09-05 10:20:00,52.74,52.75,52.66,52.66,2400.0,45.8942,45.9029,45.8246,45.8246,2400.0
2014-09-05 10:25:00,52.66,52.7,52.64,52.7,3800.0,45.8246,45.8594,45.8072,45.8594,3800.0
2014-09-05 10:30:00,52.71,52.71,52.58,52.63,3300.0,45.8681,45.8681,45.755,45.7985,3300.0
2014-09-05 10:35:00,52.66,52.68,52.62,52.64,2100.0,45.8246,45.842,45.7898,45.8072,2100.0
2014-09-05 10:40:00,52.61,52.61,52.56,52.59,1800.0,45.7811,45.7811,45.7376,45.7637,1800.0
2014-09-05 10:45:00,52.6,52.64,52.58,52.64,900.0,45.7724,45.8072,45.755,45.8072,900.0
2014-09-05 10:50:00,52.61,52.62,52.58,52.61,2300.0,45.7811,45.7898,45.755,45.7811,2300.0
2014-09-05 10:55:00,52.61,52.61,52.55,52.57,3300.0,45.7811,45.7811,45.7289,45.7463,3300.0
2014-09-05 11:00:00,52.58,52.62,52.57,52.61,2400.0,45.755,45.7898,45.7463,45.7811,2400.0
2014-09-05 11:05:00,52.64,52.68,52.64,52.68,600.0,45.8072,45.842,45.8072,45.842,600.0
2014-09-05 11:10:00,52.66,52.66,52.63,52.63,800.0,45.8246,45.8246,45.7985,45.7985,800.0
2014-09-05 11:15:00,52.63,52.64,52.61,52.63,3100.0,45.7985,45.8072,45.7811,45.7985,3100.0
2014-09-05 11:20:00,52.63,52.67,52.63,52.67,1800.0,45.7985,45.8333,45.7985,45.8333,1800.0
2014-09-05 11:25:00,52.68,52.68,52.67,52.67,800.0,45.842,45.842,45.8333,45.8333,800.0
2014-09-05 11:30:00,52.68,52.73,52.68,52.7,1300.0,45.842,45.8855,45.842,45.8594,1300.0
2014-09-05 11:35:00,52.7,52.7,52.7,52.7,0.0,45.8594,45.8594,45.8594,45.8594,0.0
2014-09-05 11:40:00,52.64,52.7,52.64,52.7,800.0,45.8072,45.8594,45.8072,45.8594,800.0
2014-09-05 11:45:00,52.72,52.72,52.66,52.66,500.0,45.8768,45.8768,45.8246,45.8246,500.0
2014-09-05 11:50:00,52.67,52.74,52.67,52.74,1600.0,45.8333,45.8942,45.8333,45.8942,1600.0
2014-09-05 11:55:00,52.78,52.79,52.77,52.77,1900.0,45.929,45.9377,45.9203,45.9203,1900.0
2014-09-05 12:00:00,52.8,52.84,52.79,52.84,800.0,45.9464,45.9812,45.9377,45.9812,800.0
2014-09-05 12:05:00,52.85,52.85,52.82,52.82,1000.0,45.99,45.99,45.9638,45.9638,1000.0
2014-09-05 12:10:00,52.81,52.81,52.81,52.81,100.0,45.9551,45.9551,45.9551,45.9551,100.0
2014-09-05 12:15:00,52.82,52.86,52.82,52.85,900.0,45.9638,45.9987,45.9638,45.99,900.0
2014-09-05 12:20:00,52.82,52.85,52.82,52.85,200.0,45.9638,45.99,45.9638,45.99,200.0
2014-09-05 12:25:00,52.85,52.85,52.84,52.85,800.0,45.99,45.99,45.9812,45.99,800.0
2014-09-05 12:30:00,52.86,52.88,52.85,52.87,1500.0,45.9987,46.0161,45.99,46.0074,1500.0
2014-09-05 12:35:00,52.87,52.87,52.85,52.85,1300.0,46.0074,46.0074,45.99,45.99,1300.0
2014-09-05 12:40:00,52.86,52.87,52.84,52.86,2500.0,45.9987,46.0074,45.9812,45.9987,2500.0
2014-09-05 12:45:00,52.85,52.87,52.85,52.86,3800.0,45.99,46.0074,45.99,45.9987,3800.0
2014-09-05 12:50:00,52.85,52.88,52.85,52.88,3100.0,45.99,46.0161,45.99,46.0161,3100.0
2014-09-05 12:55:00,52.89,52.9,52.85,52.9,8000.0,46.0248,46.0335,45.99,46.0335,8000.0
2014-09-05 13:00:00,52.91,52.91,52.9,52.91,600.0,46.0422,46.0422,46.0335,46.0422,600.0
2014-09-05 13:05:00,52.92,52.95,52.92,52.93,1800.0,46.0509,46.077,46.0509,46.0596,1800.0
2014-09-05 13:10:00,52.9,52.92,52.9,52.91,16500.0,46.0335,46.0509,46.0335,46.0422,16500.0
2014-09-05 13:15:00,52.91,52.94,52.91,52.94,11900.0,46.0422,46.0683,46.0422,46.0683,11900.0
2014-09-05 13:20:00,52.94,52.95,52.94,52.94,900.0,46.0683,46.077,46.0683,46.0683,900.0
2014-09-05 13:25:00,52.94,52.96,52.94,52.95,1200.0,46.0683,46.0857,46.0683,46.077,1200.0
2014-09-05 13:30:00,52.97,52.97,52.96,52.96,600.0,46.0944,46.0944,46.0857,46.0857,600.0
2014-09-05 13:35:00,52.96,52.96,52.91,52.91,1800.0,46.0857,46.0857,46.0422,46.0422,1800.0
2014-09-05 13:40:00,52.88,52.88,52.85,52.85,800.0,46.0161,46.0161,45.99,45.99,800.0
2014-09-05 13:45:00,52.85,52.89,52.85,52.89,4600.0,45.99,46.0248,45.99,46.0248,4600.0
2014-09-05 13:50:00,52.9,52.93,52.9,52.9,1700.0,46.0335,46.0596,46.0335,46.0335,1700.0
2014-09-05 13:55:00,52.91,52.96,52.91,52.96,6100.0,46.0422,46.0857,46.0422,46.0857,6100.0
2014-09-05 14:00:00,52.96,52.98,52.96,52.97,1700.0,46.0857,46.1031,46.0857,46.0944,1700.0
2014-09-05 14:05:00,52.99,53.0,52.99,53.0,1900.0,46.1118,46.1205,46.1118,46.1205,1900.0
2014-09-05 14:10:00,53.02,53.04,53.02,53.04,3900.0,46.1379,46.1553,46.1379,46.1553,3900.0
2014-09-05 14:15:00,53.03,53.04,53.03,53.04,1800.0,46.1466,46.1553,46.1466,46.1553,1800.0
2014-09-05 14:20:00,53.04,53.05,53.03,53.04,1100.0,46.1553,46.164,46.1466,46.1553,1100.0
2014-09-05 14:25:00,53.04,53.05,53.03,53.05,7200.0,46.1553,46.164,46.1466,46.164,7200.0
2014-09-05 14:30:00,53.05,53.05,53.04,53.04,1900.0,46.164,46.164,46.1553,46.1553,1900.0
2014-09-05 14:35:00,53.04,53.07,53.04,53.06,2900.0,46.1553,46.1814,46.1553,46.1727,2900.0
2014-09-05 14:40:00,53.05,53.05,53.04,53.05,2800.0,46.164,46.164,46.1553,46.164,2800.0
2014-09-05 14:45:00,53.05,53.07,53.05,53.05,3100.0,46.164,46.1814,46.164,46.164,3100.0
2014-09-05 14:50:00,53.05,53.05,53.03,53.03,4800.0,46.164,46.164,46.1466,46.1466,4800.0
2014-09-05 14:55:00,53.04,53.04,53.03,53.04,900.0,46.1553,46.1553,46.1466,46.1553,900.0
2014-09-05 15:00:00,53.05,53.05,53.0,53.0,2000.0,46.164,46.164,46.1205,46.1205,2000.0
2014-09-05 15:05:00,53.0,53.01,53.0,53.01,1800.0,46.1205,46.1292,46.1205,46.1292,1800.0
2014-09-05 15:10:00,53.02,53.02,53.01,53.01,400.0,46.1379,46.1379,46.1292,46.1292,400.0
2014-09-05 15:15:00,53.02,53.03,53.02,53.03,3900.0,46.1379,46.1466,46.1379,46.1466,3900.0
2014-09-05 15:20:00,53.02,53.03,53.0,53.0,1300.0,46.1379,46.1466,46.1205,46.1205,1300.0
2014-09-05 15:25:00,53.01,53.03,53.01,53.03,2200.0,46.1292,46.1466,46.1292,46.1466,2200.0
2014-09-05 15:30:00,53.01,53.01,53.0,53.01,3200.0,46.1292,46.1292,46.1205,46.1292,3200.0
2014-09-05 15:35:00,53.0,53.01,52.99,53.0,5500.0,46.1205,46.1292,46.1118,46.1205,5500.0
2014-09-05 15:40:00,53.0,53.03,53.0,53.03,6900.0,46.1205,46.1466,46.1205,46.1466,6900.0
2014-09-05 15:45:00,53.02,53.02,52.99,53.0,13500.0,46.1379,46.1379,46.1118,46.1205,13500.0
2014-09-05 15:50:00,53.0,53.01,52.95,52.96,16700.0,46.1205,46.1292,46.077,46.0857,16700.0
2014-09-05 15:55:00,52.96,52.98,52.96,52.98,28600.0,46.0857,46.1031,46.0857,46.1031,28600.0
2014-09-08 09:30:00,53.06,53.09,52.99,53.01,15700.0,46.1727,46.1988,46.1118,46.1292,15700.0
2014-09-08 09:35:00,53.01,53.12,52.95,53.11,32200.0,46.1292,46.2249,46.077,46.2162,32200.0
2014-09-08 09:40:00,53.24,53.24,53.11,53.24,900.0,46.3293,46.3293,46.2162,46.3293,900.0
2014-09-08 09:45:00,53.2,53.21,53.05,53.05,2900.0,46.2945,46.3032,46.164,46.164,2900.0
2014-09-08 09:50:00,53.05,53.11,53.03,53.03,15200.0,46.164,46.2162,46.1466,46.1466,15200.0
2014-09-08 09:55:00,53.01,53.01,52.93,52.98,10900.0,46.1292,46.1292,46.0596,46.1031,10900.0
2014-09-08 10:00:00,52.98,53.09,52.94,52.96,5500.0,46.1031,46.1988,46.0683,46.0857,5500.0
2014-09-08 10:05:00,52.95,53.0,52.92,52.94,6500.0,46.077,46.1205,46.0509,46.0683,6500.0
2014-09-08 10:10:00,52.91,52.92,52.88,52.91,3100.0,46.0422,46.0509,46.0161,46.0422,3100.0
2014-09-08 10:15:00,52.89,52.94,52.88,52.88,1800.0,46.0248,46.0683,46.0161,46.0161,1800.0
2014-09-08 10:20:00,52.84,52.9,52.8,52.8,4300.0,45.9812,46.0335,45.9464,45.9464,4300.0
2014-09-08 10:25:00,52.84,52.9,52.81,52.85,15800.0,45.9812,46.0335,45.9551,45.99,15800.0
2014-09-08 10:30:00,52.85,52.85,52.82,52.83,1200.0,45.99,45.99,45.9638,45.9725,1200.0
2014-09-08 10:35:00,52.81,52.82,52.71,52.72,4300.0,45.9551,45.9638,45.8681,45.8768,4300.0
2014-09-08 10:40:00,52.74,52.74,52.65,52.68,3300.0,45.8942,45.8942,45.8159,45.842,3300.0
2014-09-08 10:45:00,52.67,52.67,52.65,52.67,1600.0,45.8333,45.8333,45.8159,45.8333,1600.0
2014-09-08 10:50:00,52.67,52.72,52.66,52.7,3900.0,45.8333,45.8768,45.8246,45.8594,3900.0
2014-09-08 10:55:00,52.69,52.72,52.69,52.71,1500.0,45.8507,45.8768,45.8507,45.8681,1500.0
2014-09-08 11:00:00,52.7,52.72,52.69,52.7,5500.0,45.8594,45.8768,45.8507,45.8594,5500.0
2014-09-08 11:05:00,52.68,52.73,52.68,52.72,3400.0,45.842,45.8855,45.842,45.8768,3400.0
2014-09-08 11:10:00,52.71,52.73,52.69,52.71,6000.0,45.8681,45.8855,45.8507,45.8681,6000.0
2014-09-08 11:15:00,52.71,52.79,52.7,52.79,4800.0,45.8681,45.9377,45.8594,45.9377,4800.0
2014-09-08 11:20:00,52.78,52.82,52.76,52.79,2100.0,45.929,45.9638,45.9116,45.9377,2100.0
2014-09-08 11:25:00,52.76,52.79,52.73,52.77,4800.0,45.9116,45.9377,45.8855,45.9203,4800.0
2014-09-08 11:30:00,52.77,52.8,52.76,52.8,3000.0,45.9203,45.9464,45.9116,45.9464,3000.0
2014-09-08 11:35:00,52.78,52.78,52.73,52.75,4800.0,45.929,45.929,45.8855,45.9029,4800.0
2014-09-08 11:40:00,52.75,52.77,52.68,52.74,10700.0,45.9029,45.9203,45.842,45.8942,10700.0
2014-09-08 11:45:00,52.74,52.74,52.63,52.64,5100.0,45.8942,45.8942,45.7985,45.8072,5100.0
2014-09-08 11:50:00,52.64,52.64,52.58,52.64,4600.0,45.8072,45.8072,45.755,45.8072,4600.0
2014-09-08 11:55:00,52.62,52.66,52.62,52.63,2600.0,45.7898,45.8246,45.7898,45.7985,2600.0
2014-09-08 12:00:00,52.64,52.7,52.63,52.68,2200.0,45.8072,45.8594,45.7985,45.842,2200.0
2014-09-08 12:05:00,52.7,52.72,52.68,52.72,1800.0,45.8594,45.8768,45.842,45.8768,1800.0
2014-09-08 12:10:00,52.72,52.73,52.7,52.7,1900.0,45.8768,45.8855,45.8594,45.8594,1900.0
2014-09-08 12:15:00,52.7,52.71,52.63,52.67,10300.0,45.8594,45.8681,45.7985,45.8333,10300.0
2014-09-08 12:20:00,52.68,52.73,52.68,52.72,2000.0,45.842,45.8855,45.842,45.8768,2000.0
2014-09-08 12:25:00,52.73,52.75,52.73,52.75,700.0,45.8855,45.9029,45.8855,45.9029,700.0
2014-09-08 12:30:00,52.76,52.79,52.76,52.78,1400.0,45.9116,45.9377,45.9116,45.929,1400.0
2014-09-08 12:35:00,52.78,52.78,52.74,52.74,1200.0,45.929,45.929,45.8942,45.8942,1200.0
2014-09-08 12:40:00,52.72,52.77,52.72,52.77,9900.0,45.8768,45.9203,45.8768,45.9203,9900.0
2014-09-08 12:45:00,52.77,52.81,52.77,52.8,1400.0,45.9203,45.9551,45.9203,45.9464,1400.0
2014-09-08 12:50:00,52.8,52.81,52.8,52.8,600.0,45.9464,45.9551,45.9464,45.9464,600.0
2014-09-08 12:55:00,52.8,52.84,52.8,52.84,1700.0,45.9464,45.9812,45.9464,45.9812,1700.0
2014-09-08 13:00:00,52.84,52.87,52.84,52.86,4500.0,45.9812,46.0074,45.9812,45.9987,4500.0
2014-09-08 13:05:00,52.86,52.87,52.81,52.81,8800.0,45.9987,46.0074,45.9551,45.9551,8800.0
2014-09-08 13:10:00,52.81,52.82,52.8,52.82,1100.0,45.9551,45.9638,45.9464,45.9638,1100.0
2014-09-08 13:15:00,52.82,52.82,52.78,52.79,6300.0,45.9638,45.9638,45.929,45.9377,6300.0
2014-09-08 13:20:00,52.79,52.79,52.73,52.76,2400.0,45.9377,45.9377,45.8855,45.9116,2400.0
2014-09-08 13:25:00,52.74,52.75,52.73,52.73,3700.0,45.8942,45.9029,45.8855,45.8855,3700.0
2014-09-08 13:30:00,52.74,52.75,52.73,52.73,3000.0,45.8942,45.9029,45.8855,45.8855,3000.0
2014-09-08 13:35:00,52.73,52.75,52.73,52.73,3200.0,45.8855,45.9029,45.8855,45.8855,3200.0
2014-09-08 13:40:00,52.74,52.75,52.71,52.73,12200.0,45.8942,45.9029,45.8681,45.8855,12200.0
2014-09-08 13:45:00,52.73,52.75,52.72,52.75,2600.0,45.8855,45.9029,45.8768,45.9029,2600.0
2014-09-08 13:50:00,52.72,52.73,52.66,52.68,4200.0,45.8768,45.8855,45.8246,45.842,4200.0
2014-09-08 13:55:00,52.68,52.68,52.64,52.64,800.0,45.842,45.842,45.8072,45.8072,800.0
2014-09-08 14:00:00,52.64,52.67,52.64,52.66,4700.0,45.8072,45.8333,45.8072,45.8246,4700.0
2014-09-08 14:05:00,52.67,52.7,52.65,52.68,10700.0,45.8333,45.8594,45.8159,45.842,10700.0
2014-09-08 14:10:00,52.68,52.73,52.67,52.73,7000.0,45.842,45.8855,45.8333,45.8855,7000.0
2014-09-08 14:15:00,52.73,52.74,52.72,52.72,2600.0,45.8855,45.8942,45.8768,45.8768,2600.0
2014-09-08 14:20:00,52.71,52.73,52.7,52.7,1500.0,45.8681,45.8855,45.8594,45.8594,1500.0
2014-09-08 14:25:00,52.7,52.73,52.7,52.73,23400.0,45.8594,45.8855,45.8594,45.8855,23400.0
2014-09-08 14:30:00,52.72,52.75,52.7,52.71,7900.0,45.8768,45.9029,45.8594,45.8681,7900.0
2014-09-08 14:35:00,52.71,52.74,52.71,52.74,2700.0,45.8681,45.8942,45.8681,45.8942,2700.0
2014-09-08 14:40:00,52.74,52.76,52.74,52.76,7800.0,45.8942,45.9116,45.8942,45.9116,7800.0
2014-09-08 14:45:00,52.76,52.77,52.75,52.76,5100.0,45.9116,45.9203,45.9029,45.9116,5100.0
2014-09-08 14:50:00,52.76,52.77,52.76,52.76,1400.0,45.9116,45.9203,45.9116,45.9116,1400.0
2014-09-08 14:55:00,52.77,52.77,52.74,52.74,2600.0,45.9203,45.9203,45.8942,45.8942,2600.0
2014-09-08 15:00:00,52.75,52.76,52.72,52.75,4100.0,45.9029,45.9116,45.8768,45.9029,4100.0
2014-09-08 15:05:00,52.75,52.75,52.7,52.7,2400.0,45.9029,45.9029,45.8594,45.8594,2400.0
2014-09-08 15:10:00,52.71,52.73,52.7,52.71,6000.0,45.8681,45.8855,45.8594,45.8681,6000.0
2014-09-08 15:15:00,52.71,52.72,52.7,52.7,2400.0,45.8681,45.8768,45.8594,45.8594,2400.0
2014-09-08 15:20:00,52.7,52.73,52.7,52.72,10700.0,45.8594,45.8855,45.8594,45.8768,10700.0
2014-09-08 15:25:00,52.72,52.74,52.72,52.74,2800.0,45.8768,45.8942,45.8768,45.8942,2800.0
2014-09-08 15:30:00,52.74,52.74,52.72,52.73,20800.0,45.8942,45.8942,45.8768,45.8855,20800.0
2014-09-08 15:35:00,52.73,52.74,52.72,52.74,9500.0,45.8855,45.8942,45.8768,45.8942,9500.0
2014-09-08 15:40:00,52.74,52.77,52.74,52.77,3500.0,45.8942,45.9203,45.8942,45.9203,3500.0
2014-09-08 15:45:00,52.77,52.83,52.77,52.83,13500.0,45.9203,45.9725,45.9203,45.9725,13500.0
2014-09-08 15:50:00,52.83,52.85,52.81,52.84,16000.0,45.9725,45.99,45.9551,45.9812,16000.0
2014-09-08 15:55:00,52.84,52.86,52.8,52.8,35200.0,45.9812,45.9987,45.9464,45.9464,35200.0
2014-09-09 09:30:00,52.91,52.91,52.72,52.79,29300.0,46.0422,46.0422,45.8768,45.9377,29300.0
2014-09-09 09:35:00,52.81,52.84,52.64,52.75,6400.0,45.9551,45.9812,45.8072,45.9029,6400.0
2014-09-09 09:40:00,52.75,52.76,52.64,52.7,5300.0,45.9029,45.9116,45.8072,45.8594,5300.0
2014-09-09 09:45:00,52.7,52.75,52.68,52.69,6400.0,45.8594,45.9029,45.842,45.8507,6400.0
2014-09-09 09:50:00,52.69,52.77,52.63,52.7,15500.0,45.8507,45.9203,45.7985,45.8594,15500.0
2014-09-09 09:55:00,52.72,52.72,52.56,52.61,5700.0,45.8768,45.8768,45.7376,45.7811,5700.0
2014-09-09 10:00:00,52.64,52.76,52.55,52.66,8900.0,45.8072,45.9116,45.7289,45.8246,8900.0
2014-09-09 10:05:00,52.75,52.75,52.63,52.7,11900.0,45.9029,45.9029,45.7985,45.8594,11900.0
2014-09-09 10:10:00,52.78,52.78,52.7,52.73,400.0,45.929,45.929,45.8594,45.8855,400.0
2014-09-09 10:15:00,52.73,52.77,52.67,52.67,14200.0,45.8855,45.9203,45.8333,45.8333,14200.0
2014-09-09 10:20:00,52.73,52.8,52.7,52.8,2900.0,45.8855,45.9464,45.8594,45.9464,2900.0
2014-09-09 10:25:00,52.79,52.81,52.78,52.8,5000.0,45.9377,45.9551,45.929,45.9464,5000.0
2014-09-09 10:30:00,52.81,52.81,52.75,52.76,6100.0,45.9551,45.9551,45.9029,45.9116,6100.0
2014-09-09 10:35:00,52.76,52.77,52.7,52.71,9600.0,45.9116,45.9203,45.8594,45.8681,9600.0
2014-09-09 10:40:00,52.69,52.7,52.64,52.7,5800.0,45.8507,45.8594,45.8072,45.8594,5800.0
2014-09-09 10:45:00,52.67,52.7,52.64,52.64,6400.0,45.8333,45.8594,45.8072,45.8072,6400.0
2014-09-09 10:50:00,52.66,52.7,52.64,52.65,14600.0,45.8246,45.8594,45.8072,45.8159,14600.0
2014-09-09 10:55:00,52.66,52.7,52.64,52.66,7100.0,45.8246,45.8594,45.8072,45.8246,7100.0
2014-09-09 11:00:00,52.66,52.68,52.65,52.66,7600.0,45.8246,45.842,45.8159,45.8246,7600.0
2014-09-09 11:05:00,52.66,52.69,52.64,52.68,7200.0,45.8246,45.8507,45.8072,45.842,7200.0
2014-09-09 11:10:00,52.68,52.72,52.65,52.68,7100.0,45.842,45.8768,45.8159,45.842,7100.0
2014-09-09 11:15:00,52.69,52.73,52.68,52.69,7200.0,45.8507,45.8855,45.842,45.8507,7200.0
2014-09-09 11:20:00,52.7,52.7,52.65,52.68,6100.0,45.8594,45.8594,45.8159,45.842,6100.0
2014-09-09 11:25:00,52.68,52.7,52.6,52.61,10000.0,45.842,45.8594,45.7724,45.7811,10000.0
2014-09-09 11:30:00,52.63,52.66,52.58,52.58,5600.0,45.7985,45.8246,45.755,45.755,5600.0
2014-09-09 11:35:00,52.59,52.6,52.52,52.52,6600.0,45.7637,45.7724,45.7028,45.7028,6600.0
2014-09-09 11:40:00,52.55,52.55,52.48,52.48,6000.0,45.7289,45.7289,45.668,45.668,6000.0
2014-09-09 11:45:00,52.5,52.55,52.48,52.49,6000.0,45.6854,45.7289,45.668,45.6767,6000.0
2014-09-09 11:50:00,52.54,52.56,52.48,52.54,6500.0,45.7202,45.7376,45.668,45.7202,6500.0
2014-09-09 11:55:00,52.53,52.6,52.52,52.54,7300.0,45.7115,45.7724,45.7028,45.7202,7300.0
2014-09-09 12:00:00,52.54,52.59,52.52,52.53,10100.0,45.7202,45.7637,45.7028,45.7115,10100.0
2014-09-09 12:05:00,52.54,52.6,52.53,52.55,5000.0,45.7202,45.7724,45.7115,45.7289,5000.0
2014-09-09 12:10:00,52.56,52.58,52.52,52.53,5600.0,45.7376,45.755,45.7028,45.7115,5600.0
2014-09-09 12:15:00,52.54,52.6,52.53,52.54,13000.0,45.7202,45.7724,45.7115,45.7202,13000.0
2014-09-09 12:20:00,52.55,52.59,52.52,52.52,8600.0,45.7289,45.7637,45.7028,45.7028,8600.0
2014-09-09 12:25:00,52.56,52.61,52.52,52.61,6100.0,45.7376,45.7811,45.7028,45.7811,6100.0
2014-09-09 12:30:00,52.57,52.67,52.57,52.66,8800.0,45.7463,45.8333,45.7463,45.8246,8800.0
2014-09-09 12:35:00,52.68,52.68,52.64,52.66,4900.0,45.842,45.842,45.8072,45.8246,4900.0
2014-09-09 12:40:00,52.68,52.68,52.66,52.68,500.0,45.842,45.842,45.8246,45.842,500.0
2014-09-09 12:45:00,52.65,52.68,52.65,52.66,3000.0,45.8159,45.842,45.8159,45.8246,3000.0
2014-09-09 12:50:00,52.66,52.69,52.65,52.65,2200.0,45.8246,45.8507,45.8159,45.8159,2200.0
2014-09-09 12:55:00,52.62,52.64,52.62,52.62,300.0,45.7898,45.8072,45.7898,45.7898,300.0
2014-09-09 13:00:00,52.65,52.65,52.62,52.64,1700.0,45.8159,45.8159,45.7898,45.8072,1700.0
2014-09-09 13:05:00,52.67,52.67,52.61,52.62,3100.0,45.8333,45.8333,45.7811,45.7898,3100.0
2014-09-09 13:10:00,52.63,52.65,52.61,52.61,4900.0,45.7985,45.8159,45.7811,45.7811,4900.0
2014-09-09 13:15:00,52.6,52.6,52.53,52.57,1800.0,45.7724,45.7724,45.7115,45.7463,1800.0
2014-09-09 13:20:00,52.55,52.55,52.51,52.53,2900.0,45.7289,45.7289,45.6941,45.7115,2900.0
2014-09-09 13:25:00,52.54,52.59,52.54,52.59,3500.0,45.7202,45.7637,45.7202,45.7637,3500.0
2014-09-09 13:30:00,52.58,52.62,52.58,52.61,2800.0,45.755,45.7898,45.755,45.7811,2800.0
2014-09-09 13:35:00,52.61,52.63,52.58,52.58,2800.0,45.7811,45.7985,45.755,45.755,2800.0
2014-09-09 13:40:00,52.6,52.6,52.55,52.55,2200.0,45.7724,45.7724,45.7289,45.7289,2200.0
2014-09-09 13:45:00,52.54,52.61,52.54,52.6,3600.0,45.7202,45.7811,45.7202,45.7724,3600.0
2014-09-09 13:50:00,52.62,52.62,52.55,52.57,2300.0,45.7898,45.7898,45.7289,45.7463,2300.0
2014-09-09 13:55:00,52.55,52.58,52.54,52.58,2400.0,45.7289,45.755,45.7202,45.755,2400.0
2014-09-09 14:00:00,52.6,52.6,52.53,52.53,2900.0,45.7724,45.7724,45.7115,45.7115,2900.0
2014-09-09 14:05:00,52.53,52.57,52.51,52.57,11400.0,45.7115,45.7463,45.6941,45.7463,11400.0
2014-09-09 14:10:00,52.54,52.58,52.51,52.55,5700.0,45.7202,45.755,45.6941,45.7289,5700.0
2014-09-09 14:15:00,52.57,52.57,52.55,52.55,7200.0,45.7463,45.7463,45.7289,45.7289,7200.0
2014-09-09 14:20:00,52.58,52.6,52.55,52.55,3600.0,45.755,45.7724,45.7289,45.7289,3600.0
2014-09-09 14:25:00,52.57,52.57,52.55,52.56,2900.0,45.7463,45.7463,45.7289,45.7376,2900.0
2014-09-09 14:30:00,52.55,52.56,52.55,52.55,5100.0,45.7289,45.7376,45.7289,45.7289,5100.0
2014-09-09 14:35:00,52.57,52.58,52.55,52.56,8300.0,45.7463,45.755,45.7289,45.7376,8300.0
2014-09-09 14:40:00,52.55,52.57,52.55,52.56,2500.0,45.7289,45.7463,45.7289,45.7376,2500.0
2014-09-09 14:45:00,52.55,52.57,52.52,52.52,9600.0,45.7289,45.7463,45.7028,45.7028,9600.0
2014-09-09 14:50:00,52.53,52.53,52.51,52.53,6600.0,45.7115,45.7115,45.6941,45.7115,6600.0
2014-09-09 14:55:00,52.53,52.53,52.49,52.51,12300.0,45.7115,45.7115,45.6767,45.6941,12300.0
2014-09-09 15:00:00,52.52,52.57,52.52,52.57,3300.0,45.7028,45.7463,45.7028,45.7463,3300.0
2014-09-09 15:05:00,52.56,52.58,52.55,52.57,6200.0,45.7376,45.755,45.7289,45.7463,6200.0
2014-09-09 15:10:00,52.56,52.57,52.55,52.55,16800.0,45.7376,45.7463,45.7289,45.7289,16800.0
2014-09-09 15:15:00,52.55,52.56,52.54,52.54,9200.0,45.7289,45.7376,45.7202,45.7202,9200.0
2014-09-09 15:20:00,52.54,52.55,52.48,52.55,6600.0,45.7202,45.7289,45.668,45.7289,6600.0
2014-09-09 15:25:00,52.56,52.56,52.49,52.55,5300.0,45.7376,45.7376,45.6767,45.7289,5300.0
2014-09-09 15:30:00,52.54,52.56,52.5,52.53,7300.0,45.7202,45.7376,45.6854,45.7115,7300.0
2014-09-09 15:35:00,52.53,52.53,52.49,52.53,21900.0,45.7115,45.7115,45.6767,45.7115,21900.0
2014-09-09 15:40:00,52.53,52.55,52.52,52.54,8300.0,45.7115,45.7289,45.7028,45.7202,8300.0
2014-09-09 15:45:00,52.54,52.55,52.51,52.54,10700.0,45.7202,45.7289,45.6941,45.7202,10700.0
2014-09-09 15:50:00,52.54,52.56,52.52,52.54,21000.0,45.7202,45.7376,45.7028,45.7202,21000.0
2014-09-09 15:55:00,52.53,52.55,52.49,52.49,65400.0,45.7115,45.7289,45.6767,45.6767,65400.0
2014-09-10 09:30:00,52.69,52.85,52.52,52.77,7500.0,45.8507,45.99,45.7028,45.9203,7500.0
2014-09-10 09:35:00,52.77,52.86,52.6,52.62,8100.0,45.9203,45.9987,45.7724,45.7898,8100.0
2014-09-10 09:40:00,52.66,52.73,52.45,52.51,1800.0,45.8246,45.8855,45.6419,45.6941,1800.0
2014-09-10 09:45:00,52.59,52.78,52.54,52.78,7400.0,45.7637,45.929,45.7202,45.929,7400.0
2014-09-10 09:50:00,52.78,52.8,52.6,52.69,5200.0,45.929,45.9464,45.7724,45.8507,5200.0
2014-09-10 09:55:00,52.53,52.55,52.46,52.46,1600.0,45.7115,45.7289,45.6506,45.6506,1600.0
2014-09-10 10:00:00,52.56,52.68,52.49,52.64,2500.0,45.7376,45.842,45.6767,45.8072,2500.0
2014-09-10 10:05:00,52.72,52.73,52.65,52.65,7800.0,45.8768,45.8855,45.8159,45.8159,7800.0
2014-09-10 10:10:00,52.7,52.7,52.58,52.64,1400.0,45.8594,45.8594,45.755,45.8072,1400.0
2014-09-10 10:15:00,52.65,52.66,52.54,52.55,1100.0,45.8159,45.8246,45.7202,45.7289,1100.0
2014-09-10 10:20:00,52.63,52.63,52.52,52.52,1600.0,45.7985,45.7985,45.7028,45.7028,1600.0
2014-09-10 10:25:00,52.52,52.61,52.52,52.6,2300.0,45.7028,45.7811,45.7028,45.7724,2300.0
2014-09-10 10:30:00,52.6,52.62,52.45,52.45,2500.0,45.7724,45.7898,45.6419,45.6419,2500.0
2014-09-10 10:35:00,52.5,52.5,52.38,52.4,4300.0,45.6854,45.6854,45.581,45.5984,4300.0
2014-09-10 10:40:00,52.39,52.55,52.39,52.55,2900.0,45.5897,45.7289,45.5897,45.7289,2900.0
2014-09-10 10:45:00,52.56,52.56,52.43,52.47,19800.0,45.7376,45.7376,45.6245,45.6593,19800.0
2014-09-10 10:50:00,52.45,52.45,52.39,52.42,9200.0,45.6419,45.6419,45.5897,45.6158,9200.0
2014-09-10 10:55:00,52.42,52.44,52.39,52.42,800.0,45.6158,45.6332,45.5897,45.6158,800.0
2014-09-10 11:00:00,52.45,52.45,52.39,52.39,1500.0,45.6419,45.6419,45.5897,45.5897,1500.0
2014-09-10 11:05:00,52.42,52.42,52.35,52.36,3500.0,45.6158,45.6158,45.5549,45.5636,3500.0
2014-09-10 11:10:00,52.39,52.48,52.39,52.46,2000.0,45.5897,45.668,45.5897,45.6506,2000.0
2014-09-10 11:15:00,52.48,52.49,52.42,52.45,10800.0,45.668,45.6767,45.6158,45.6419,10800.0
2014-09-10 11:20:00,52.46,52.48,52.44,52.47,5300.0,45.6506,45.668,45.6332,45.6593,5300.0
2014-09-10 11:25:00,52.47,52.47,52.4,52.4,1500.0,45.6593,45.6593,45.5984,45.5984,1500.0
2014-09-10 11:30:00,52.4,52.48,52.4,52.44,600.0,45.5984,45.668,45.5984,45.6332,600.0
2014-09-10 11:35:00,52.47,52.52,52.47,52.52,3100.0,45.6593,45.7028,45.6593,45.7028,3100.0
2014-09-10 11:40:00,52.54,52.54,52.48,52.5,10300.0,45.7202,45.7202,45.668,45.6854,10300.0
2014-09-10 11:45:00,52.52,52.55,52.5,52.55,2000.0,45.7028,45.7289,45.6854,45.7289,2000.0
2014-09-10 11:50:00,52.54,52.56,52.54,52.56,1200.0,45.7202,45.7376,45.7202,45.7376,1200.0
2014-09-10 11:55:00,52.56,52.57,52.56,52.57,900.0,45.7376,45.7463,45.7376,45.7463,900.0
2014-09-10 12:00:00,52.57,52.57,52.5,52.51,2100.0,45.7463,45.7463,45.6854,45.6941,2100.0
2014-09-10 12:05:00,52.52,52.54,52.51,52.54,1400.0,45.7028,45.7202,45.6941,45.7202,1400.0
2014-09-10 12:10:00,52.51,52.54,52.51,52.52,2100.0,45.6941,45.7202,45.6941,45.7028,2100.0
2014-09-10 12:15:00,52.53,52.55,52.52,52.55,3000.0,45.7115,45.7289,45.7028,45.7289,3000.0
2014-09-10 12:20:00,52.58,52.63,52.58,52.62,3400.0,45.755,45.7985,45.755,45.7898,3400.0
2014-09-10 12:25:00,52.59,52.59,52.51,52.53,9300.0,45.7637,45.7637,45.6941,45.7115,9300.0
2014-09-10 12:30:00,52.55,52.59,52.54,52.59,1200.0,45.7289,45.7637,45.7202,45.7637,1200.0
2014-09-10 12:35:00,52.59,52.6,52.53,52.53,1700.0,45.7637,45.7724,45.7115,45.7115,1700.0
2014-09-10 12:40:00,52.56,52.56,52.54,52.54,200.0,45.7376,45.7376,45.7202,45.7202,200.0
2014-09-10 12:45:00,52.55,52.55,52.5,52.5,1900.0,45.7289,45.7289,45.6854,45.6854,1900.0
2014-09-10 12:50:00,52.54,52.54,52.51,52.54,900.0,45.7202,45.7202,45.6941,45.7202,900.0
2014-09-10 12:55:00,52.53,52.53,52.52,52.52,500.0,45.7115,45.7115,45.7028,45.7028,500.0
2014-09-10 13:00:00,52.52,52.58,52.52,52.57,1300.0,45.7028,45.755,45.7028,45.7463,1300.0
2014-09-10 13:05:00,52.59,52.65,52.53,52.63,2200.0,45.7637,45.8159,45.7115,45.7985,2200.0
2014-09-10 13:10:00,52.66,52.68,52.65,52.68,300.0,45.8246,45.842,45.8159,45.842,300.0
2014-09-10 13:15:00,52.67,52.67,52.62,52.62,2600.0,45.8333,45.8333,45.7898,45.7898,2600.0
2014-09-10 13:20:00,52.63,52.65,52.59,52.63,9900.0,45.7985,45.8159,45.7637,45.7985,9900.0
2014-09-10 13:25:00,52.62,52.65,52.61,52.64,2600.0,45.7898,45.8159,45.7811,45.8072,2600.0
2014-09-10 13:30:00,52.69,52.7,52.66,52.7,10400.0,45.8507,45.8594,45.8246,45.8594,10400.0
2014-09-10 13:35:00,52.7,52.72,52.7,52.72,300.0,45.8594,45.8768,45.8594,45.8768,300.0
2014-09-10 13:40:00,52.72,52.72,52.69,52.7,1500.0,45.8768,45.8768,45.8507,45.8594,1500.0
2014-09-10 13:45:00,52.7,52.72,52.67,52.71,8200.0,45.8594,45.8768,45.8333,45.8681,8200.0
2014-09-10 13:50:00,52.71,52.75,52.7,52.72,11000.0,45.8681,45.9029,45.8594,45.8768,11000.0
2014-09-10 13:55:00,52.71,52.74,52.71,52.73,1800.0,45.8681,45.8942,45.8681,45.8855,1800.0
2014-09-10 14:00:00,52.7,52.72,52.69,52.7,2700.0,45.8594,45.8768,45.8507,45.8594,2700.0
2014-09-10 14:05:00,52.7,52.74,52.7,52.74,1200.0,45.8594,45.8942,45.8594,45.8942,1200.0
2014-09-10 14:10:00,52.72,52.74,52.71,52.71,700.0,45.8768,45.8942,45.8681,45.8681,700.0
2014-09-10 14:15:00,52.72,52.74,52.72,52.73,1300.0,45.8768,45.8942,45.8768,45.8855,1300.0
2014-09-10 14:20:00,52.73,52.73,52.7,52.72,8000.0,45.8855,45.8855,45.8594,45.8768,8000.0
2014-09-10 14:25:00,52.73,52.75,52.71,52.72,22100.0,45.8855,45.9029,45.8681,45.8768,22100.0
2014-09-10 14:30:00,52.73,52.74,52.7,52.7,5600.0,45.8855,45.8942,45.8594,45.8594,5600.0
2014-09-10 14:35:00,52.7,52.7,52.62,52.65,13700.0,45.8594,45.8594,45.7898,45.8159,13700.0
2014-09-10 14:40:00,52.61,52.63,52.6,52.6,900.0,45.7811,45.7985,45.7724,45.7724,900.0
2014-09-10 14:45:00,52.57,52.6,52.55,52.6,2400.0,45.7463,45.7724,45.7289,45.7724,2400.0
2014-09-10 14:50:00,52.6,52.61,52.57,52.6,600.0,45.7724,45.7811,45.7463,45.7724,600.0
2014-09-10 14:55:00,52.59,52.62,52.55,52.56,2300.0,45.7637,45.7898,45.7289,45.7376,2300.0
2014-09-10 15:00:00,52.57,52.63,52.57,52.63,2100.0,45.7463,45.7985,45.7463,45.7985,2100.0
2014-09-10 15:05:00,52.65,52.66,52.62,52.66,1900.0,45.8159,45.8246,45.7898,45.8246,1900.0
2014-09-10 15:10:00,52.66,52.66,52.63,52.65,1700.0,45.8246,45.8246,45.7985,45.8159,1700.0
2014-09-10 15:15:00,52.64,52.66,52.63,52.64,2300.0,45.8072,45.8246,45.7985,45.8072,2300.0
2014-09-10 15:20:00,52.64,52.65,52.63,52.63,1200.0,45.8072,45.8159,45.7985,45.7985,1200.0
2014-09-10 15:25:00,52.64,52.69,52.63,52.69,11000.0,45.8072,45.8507,45.7985,45.8507,11000.0
2014-09-10 15:30:00,52.69,52.69,52.63,52.64,2300.0,45.8507,45.8507,45.7985,45.8072,2300.0
2014-09-10 15:35:00,52.63,52.65,52.61,52.63,6600.0,45.7985,45.8159,45.7811,45.7985,6600.0
2014-09-10 15:40:00,52.64,52.65,52.63,52.63,4200.0,45.8072,45.8159,45.7985,45.7985,4200.0
2014-09-10 15:45:00,52.63,52.66,52.63,52.65,9000.0,45.7985,45.8246,45.7985,45.8159,9000.0
2014-09-10 15:50:00,52.65,52.67,52.62,52.63,9600.0,45.8159,45.8333,45.7898,45.7985,9600.0
2014-09-10 15:55:00,52.63,52.64,52.59,52.61,9900.0,45.7985,45.8072,45.7637,45.7811,9900.0
2014-09-11 09:30:00,52.52,52.76,52.52,52.74,15600.0,45.7028,45.9116,45.7028,45.8942,15600.0
2014-09-11 09:35:00,52.7,52.89,52.7,52.87,7000.0,45.8594,46.0248,45.8594,46.0074,7000.0
2014-09-11 09:40:00,52.84,52.86,52.76,52.77,5700.0,45.9812,45.9987,45.9116,45.9203,5700.0
2014-09-11 09:45:00,52.77,52.81,52.66,52.79,10500.0,45.9203,45.9551,45.8246,45.9377,10500.0
2014-09-11 09:50:00,52.77,52.81,52.74,52.78,5300.0,45.9203,45.9551,45.8942,45.929,5300.0
2014-09-11 09:55:00,52.8,52.85,52.78,52.83,5700.0,45.9464,45.99,45.929,45.9725,5700.0
2014-09-11 10:00:00,52.84,52.87,52.79,52.79,16400.0,45.9812,46.0074,45.9377,45.9377,16400.0
2014-09-11 10:05:00,52.8,52.82,52.74,52.75,3600.0,45.9464,45.9638,45.8942,45.9029,3600.0
2014-09-11 10:10:00,52.77,52.77,52.71,52.71,1700.0,45.9203,45.9203,45.8681,45.8681,1700.0
2014-09-11 10:15:00,52.73,52.76,52.73,52.76,1000.0,45.8855,45.9116,45.8855,45.9116,1000.0
2014-09-11 10:20:00,52.73,52.77,52.73,52.73,6200.0,45.8855,45.9203,45.8855,45.8855,6200.0
2014-09-11 10:25:00,52.73,52.76,52.72,52.73,2000.0,45.8855,45.9116,45.8768,45.8855,2000.0
2014-09-11 10:30:00,52.73,52.77,52.72,52.73,4500.0,45.8855,45.9203,45.8768,45.8855,4500.0
2014-09-11 10:35:00,52.72,52.72,52.7,52.72,2900.0,45.8768,45.8768,45.8594,45.8768,2900.0
2014-09-11 10:40:00,52.71,52.72,52.68,52.68,8200.0,45.8681,45.8768,45.842,45.842,8200.0
2014-09-11 10:45:00,52.68,52.7,52.68,52.68,4700.0,45.842,45.8594,45.842,45.842,4700.0
2014-09-11 10:50:00,52.68,52.69,52.67,52.67,2900.0,45.842,45.8507,45.8333,45.8333,2900.0
2014-09-11 10:55:00,52.67,52.69,52.64,52.69,3600.0,45.8333,45.8507,45.8072,45.8507,3600.0
2014-09-11 11:00:00,52.69,52.71,52.69,52.7,3800.0,45.8507,45.8681,45.8507,45.8594,3800.0
2014-09-11 11:05:00,52.71,52.73,52.71,52.71,3100.0,45.8681,45.8855,45.8681,45.8681,3100.0
2014-09-11 11:10:00,52.69,52.71,52.67,52.7,2100.0,45.8507,45.8681,45.8333,45.8594,2100.0
2014-09-11 11:15:00,52.7,52.77,52.7,52.77,4000.0,45.8594,45.9203,45.8594,45.9203,4000.0
2014-09-11 11:20:00,52.76,52.82,52.76,52.8,6000.0,45.9116,45.9638,45.9116,45.9464,6000.0
2014-09-11 11:25:00,52.8,52.8,52.77,52.79,1500.0,45.9464,45.9464,45.9203,45.9377,1500.0
2014-09-11 11:30:00,52.8,52.85,52.8,52.85,2800.0,45.9464,45.99,45.9464,45.99,2800.0
2014-09-11 11:35:00,52.84,52.84,52.81,52.81,1200.0,45.9812,45.9812,45.9551,45.9551,1200.0
2014-09-11 11:40:00,52.84,52.84,52.8,52.8,7600.0,45.9812,45.9812,45.9464,45.9464,7600.0
2014-09-11 11:45:00,52.79,52.89,52.79,52.89,11500.0,45.9377,46.0248,45.9377,46.0248,11500.0
2014-09-11 11:50:00,52.89,52.93,52.89,52.93,3500.0,46.0248,46.0596,46.0248,46.0596,3500.0
2014-09-11 11:55:00,52.93,52.95,52.92,52.95,3700.0,46.0596,46.077,46.0509,46.077,3700.0
2014-09-11 12:00:00,52.95,52.97,52.94,52.96,2300.0,46.077,46.0944,46.0683,46.0857,2300.0
2014-09-11 12:05:00,52.95,52.95,52.91,52.91,2300.0,46.077,46.077,46.0422,46.0422,2300.0
2014-09-11 12:10:00,52.9,52.9,52.84,52.85,1200.0,46.0335,46.0335,45.9812,45.99,1200.0
2014-09-11 12:15:00,52.85,52.85,52.84,52.85,4900.0,45.99,45.99,45.9812,45.99,4900.0
2014-09-11 12:20:00,52.85,52.86,52.79,52.85,14900.0,45.99,45.9987,45.9377,45.99,14900.0
2014-09-11 12:25:00,52.85,52.89,52.84,52.89,3400.0,45.99,46.0248,45.9812,46.0248,3400.0
2014-09-11 12:30:00,52.9,52.9,52.87,52.87,500.0,46.0335,46.0335,46.0074,46.0074,500.0
2014-09-11 12:35:00,52.88,52.92,52.88,52.89,3400.0,46.0161,46.0509,46.0161,46.0248,3400.0
2014-09-11 12:40:00,52.88,52.88,52.84,52.86,700.0,46.0161,46.0161,45.9812,45.9987,700.0
2014-09-11 12:45:00,52.84,52.85,52.8,52.81,1800.0,45.9812,45.99,45.9464,45.9551,1800.0
2014-09-11 12:50:00,52.82,52.82,52.81,52.81,700.0,45.9638,45.9638,45.9551,45.9551,700.0
2014-09-11 12:55:00,52.81,52.82,52.78,52.78,7500.0,45.9551,45.9638,45.929,45.929,7500.0
2014-09-11 13:00:00,52.8,52.81,52.78,52.79,2000.0,45.9464,45.9551,45.929,45.9377,2000.0
2014-09-11 13:05:00,52.79,52.79,52.77,52.78,2300.0,45.9377,45.9377,45.9203,45.929,2300.0
2014-09-11 13:10:00,52.78,52.78,52.77,52.77,5900.0,45.929,45.929,45.9203,45.9203,5900.0
2014-09-11 13:15:00,52.76,52.77,52.75,52.75,3600.0,45.9116,45.9203,45.9029,45.9029,3600.0
2014-09-11 13:20:00,52.75,52.76,52.74,52.74,6900.0,45.9029,45.9116,45.8942,45.8942,6900.0
2014-09-11 13:25:00,52.69,52.69,52.66,52.66,4600.0,45.8507,45.8507,45.8246,45.8246,4600.0
2014-09-11 13:30:00,52.67,52.67,52.65,52.66,5000.0,45.8333,45.8333,45.8159,45.8246,5000.0
2014-09-11 13:35:00,52.65,52.66,52.65,52.66,4100.0,45.8159,45.8246,45.8159,45.8246,4100.0
2014-09-11 13:40:00,52.65,52.67,52.65,52.66,4400.0,45.8159,45.8333,45.8159,45.8246,4400.0
2014-09-11 13:45:00,52.66,52.67,52.66,52.66,2300.0,45.8246,45.8333,45.8246,45.8246,2300.0
2014-09-11 13:50:00,52.67,52.67,52.65,52.67,4900.0,45.8333,45.8333,45.8159,45.8333,4900.0
2014-09-11 13:55:00,52.67,52.71,52.66,52.71,19200.0,45.8333,45.8681,45.8246,45.8681,19200.0
2014-09-11 14:00:00,52.72,52.81,52.72,52.74,7100.0,45.8768,45.9551,45.8768,45.8942,7100.0
2014-09-11 14:05:00,52.75,52.78,52.74,52.74,7000.0,45.9029,45.929,45.8942,45.8942,7000.0
2014-09-11 14:10:00,52.75,52.77,52.74,52.75,2900.0,45.9029,45.9203,45.8942,45.9029,2900.0
2014-09-11 14:15:00,52.75,52.75,52.74,52.74,1800.0,45.9029,45.9029,45.8942,45.8942,1800.0
2014-09-11 14:20:00,52.75,52.77,52.74,52.76,14000.0,45.9029,45.9203,45.8942,45.9116,14000.0
2014-09-11 14:25:00,52.76,52.77,52.75,52.76,5000.0,45.9116,45.9203,45.9029,45.9116,5000.0
2014-09-11 14:30:00,52.76,52.79,52.75,52.75,7300.0,45.9116,45.9377,45.9029,45.9029,7300.0
2014-09-11 14:35:00,52.75,52.76,52.74,52.75,6400.0,45.9029,45.9116,45.8942,45.9029,6400.0
2014-09-11 14:40:00,52.75,52.77,52.75,52.77,5300.0,45.9029,45.9203,45.9029,45.9203,5300.0
2014-09-11 14:45:00,52.76,52.77,52.75,52.75,40900.0,45.9116,45.9203,45.9029,45.9029,40900.0
2014-09-11 14:50:00,52.77,52.78,52.75,52.77,9000.0,45.9203,45.929,45.9029,45.9203,9000.0
2014-09-11 14:55:00,52.76,52.79,52.75,52.77,5700.0,45.9116,45.9377,45.9029,45.9203,5700.0
2014-09-11 15:00:00,52.77,52.78,52.76,52.77,6500.0,45.9203,45.929,45.9116,45.9203,6500.0
2014-09-11 15:05:00,52.77,52.77,52.75,52.77,5000.0,45.9203,45.9203,45.9029,45.9203,5000.0
2014-09-11 15:10:00,52.77,52.78,52.75,52.76,7800.0,45.9203,45.929,45.9029,45.9116,7800.0
2014-09-11 15:15:00,52.77,52.77,52.75,52.76,6800.0,45.9203,45.9203,45.9029,45.9116,6800.0
2014-09-11 15:20:00,52.77,52.78,52.75,52.77,9500.0,45.9203,45.929,45.9029,45.9203,9500.0
2014-09-11 15:25:00,52.76,52.77,52.75,52.75,3200.0,45.9116,45.9203,45.9029,45.9029,3200.0
2014-09-11 15:30:00,52.77,52.77,52.75,52.77,9500.0,45.9203,45.9203,45.9029,45.9203,9500.0
2014-09-11 15:35:00,52.76,52.77,52.76,52.77,2400.0,45.9116,45.9203,45.9116,45.9203,2400.0
2014-09-11 15:40:00,52.77,52.77,52.74,52.75,12800.0,45.9203,45.9203,45.8942,45.9029,12800.0
2014-09-11 15:45:00,52.75,52.78,52.75,52.76,33800.0,45.9029,45.929,45.9029,45.9116,33800.0
2014-09-11 15:50:00,52.76,52.77,52.75,52.76,14100.0,45.9116,45.9203,45.9029,45.9116,14100.0
2014-09-11 15:55:00,52.76,52.77,52.73,52.77,49600.0,45.9116,45.9203,45.8855,45.9203,49600.0
2014-09-12 09:30:00,52.82,52.88,52.65,52.65,20300.0,45.9638,46.0161,45.8159,45.8159,20300.0
2014-09-12 09:35:00,52.76,52.76,52.7,52.73,2300.0,45.9116,45.9116,45.8594,45.8855,2300.0
2014-09-12 09:40:00,52.7,52.73,52.67,52.67,2400.0,45.8594,45.8855,45.8333,45.8333,2400.0
2014-09-12 09:45:00,52.7,52.71,52.42,52.5,21900.0,45.8594,45.8681,45.6158,45.6854,21900.0
2014-09-12 09:50:00,52.52,52.53,52.45,52.49,6500.0,45.7028,45.7115,45.6419,45.6767,6500.0
2014-09-12 09:55:00,52.5,52.51,52.45,52.45,2800.0,45.6854,45.6941,45.6419,45.6419,2800.0
2014-09-12 10:00:00,52.41,52.5,52.41,52.5,10800.0,45.6071,45.6854,45.6071,45.6854,10800.0
2014-09-12 10:05:00,52.5,52.61,52.45,52.51,24800.0,45.6854,45.7811,45.6419,45.6941,24800.0
2014-09-12 10:10:00,52.53,52.55,52.52,52.54,2800.0,45.7115,45.7289,45.7028,45.7202,2800.0
2014-09-12 10:15:00,52.53,52.57,52.53,52.57,3100.0,45.7115,45.7463,45.7115,45.7463,3100.0
2014-09-12 10:20:00,52.58,52.6,52.54,52.55,5200.0,45.755,45.7724,45.7202,45.7289,5200.0
2014-09-12 10:25:00,52.55,52.58,52.55,52.56,11400.0,45.7289,45.755,45.7289,45.7376,11400.0
2014-09-12 10:30:00,52.56,52.61,52.56,52.6,6400.0,45.7376,45.7811,45.7376,45.7724,6400.0
2014-09-12 10:35:00,52.6,52.6,52.56,52.56,5900.0,45.7724,45.7724,45.7376,45.7376,5900.0
2014-09-12 10:40:00,52.56,52.57,52.55,52.56,12100.0,45.7376,45.7463,45.7289,45.7376,12100.0
2014-09-12 10:45:00,52.56,52.57,52.51,52.51,8000.0,45.7376,45.7463,45.6941,45.6941,8000.0
2014-09-12 10:50:00,52.53,52.56,52.52,52.56,10800.0,45.7115,45.7376,45.7028,45.7376,10800.0
2014-09-12 10:55:00,52.55,52.56,52.53,52.56,2300.0,45.7289,45.7376,45.7115,45.7376,2300.0
2014-09-12 11:00:00,52.56,52.57,52.53,52.53,3500.0,45.7376,45.7463,45.7115,45.7115,3500.0
2014-09-12 11:05:00,52.55,52.57,52.54,52.56,2500.0,45.7289,45.7463,45.7202,45.7376,2500.0
2014-09-12 11:10:00,52.55,52.55,52.53,52.53,9000.0,45.7289,45.7289,45.7115,45.7115,9000.0
2014-09-12 11:15:00,52.53,52.54,52.51,52.51,3400.0,45.7115,45.7202,45.6941,45.6941,3400.0
2014-09-12 11:20:00,52.5,52.52,52.5,52.52,5400.0,45.6854,45.7028,45.6854,45.7028,5400.0
2014-09-12 11:25:00,52.51,52.54,52.5,52.53,3500.0,45.6941,45.7202,45.6854,45.7115,3500.0
2014-09-12 11:30:00,52.52,52.58,52.51,52.58,1900.0,45.7028,45.755,45.6941,45.755,1900.0
2014-09-12 11:35:00,52.57,52.58,52.55,52.55,2600.0,45.7463,45.755,45.7289,45.7289,2600.0
2014-09-12 11:40:00,52.56,52.56,52.52,52.52,31700.0,45.7376,45.7376,45.7028,45.7028,31700.0
2014-09-12 11:45:00,52.51,52.52,52.5,52.51,8600.0,45.6941,45.7028,45.6854,45.6941,8600.0
2014-09-12 11:50:00,52.51,52.51,52.49,52.5,8400.0,45.6941,45.6941,45.6767,45.6854,8400.0
2014-09-12 11:55:00,52.51,52.51,52.49,52.51,3100.0,45.6941,45.6941,45.6767,45.6941,3100.0
2014-09-12 12:00:00,52.5,52.51,52.48,52.48,3200.0,45.6854,45.6941,45.668,45.668,3200.0
2014-09-12 12:05:00,52.47,52.51,52.46,52.51,3600.0,45.6593,45.6941,45.6506,45.6941,3600.0
2014-09-12 12:10:00,52.51,52.53,52.48,52.49,6700.0,45.6941,45.7115,45.668,45.6767,6700.0
2014-09-12 12:15:00,52.51,52.51,52.49,52.5,2100.0,45.6941,45.6941,45.6767,45.6854,2100.0
2014-09-12 12:20:00,52.5,52.51,52.49,52.5,900.0,45.6854,45.6941,45.6767,45.6854,900.0
2014-09-12 12:25:00,52.51,52.51,52.5,52.51,700.0,45.6941,45.6941,45.6854,45.6941,700.0
2014-09-12 12:30:00,52.51,52.51,52.48,52.49,3800.0,45.6941,45.6941,45.668,45.6767,3800.0
2014-09-12 12:35:00,52.49,52.51,52.47,52.47,2400.0,45.6767,45.6941,45.6593,45.6593,2400.0
2014-09-12 12:40:00,52.48,52.5,52.48,52.48,1900.0,45.668,45.6854,45.668,45.668,1900.0
2014-09-12 12:45:00,52.46,52.47,52.46,52.46,500.0,45.6506,45.6593,45.6506,45.6506,500.0
2014-09-12 12:50:00,52.46,52.49,52.45,52.46,6600.0,45.6506,45.6767,45.6419,45.6506,6600.0
2014-09-12 12:55:00,52.47,52.49,52.46,52.49,1200.0,45.6593,45.6767,45.6506,45.6767,1200.0
2014-09-12 13:00:00,52.5,52.52,52.49,52.52,2400.0,45.6854,45.7028,45.6767,45.7028,2400.0
2014-09-12 13:05:00,52.52,52.52,52.48,52.5,1200.0,45.7028,45.7028,45.668,45.6854,1200.0
2014-09-12 13:10:00,52.49,52.5,52.47,52.48,2600.0,45.6767,45.6854,45.6593,45.668,2600.0
2014-09-12 13:15:00,52.48,52.48,52.43,52.43,1100.0,45.668,45.668,45.6245,45.6245,1100.0
2014-09-12 13:20:00,52.42,52.43,52.39,52.4,2600.0,45.6158,45.6245,45.5897,45.5984,2600.0
2014-09-12 13:25:00,52.39,52.43,52.39,52.43,2900.0,45.5897,45.6245,45.5897,45.6245,2900.0
2014-09-12 13:30:00,52.43,52.43,52.41,52.42,1300.0,45.6245,45.6245,45.6071,45.6158,1300.0
2014-09-12 13:35:00,52.38,52.4,52.36,52.36,11800.0,45.581,45.5984,45.5636,45.5636,11800.0
2014-09-12 13:40:00,52.38,52.41,52.36,52.41,1500.0,45.581,45.6071,45.5636,45.6071,1500.0
2014-09-12 13:45:00,52.4,52.4,52.39,52.39,400.0,45.5984,45.5984,45.5897,45.5897,400.0
2014-09-12 13:50:00,52.39,52.4,52.37,52.4,1800.0,45.5897,45.5984,45.5723,45.5984,1800.0
2014-09-12 13:55:00,52.4,52.41,52.35,52.35,15000.0,45.5984,45.6071,45.5549,45.5549,15000.0
2014-09-12 14:00:00,52.36,52.37,52.36,52.36,1200.0,45.5636,45.5723,45.5636,45.5636,1200.0
2014-09-12 14:05:00,52.36,52.39,52.36,52.39,2800.0,45.5636,45.5897,45.5636,45.5897,2800.0
2014-09-12 14:10:00,52.39,52.4,52.35,52.35,5200.0,45.5897,45.5984,45.5549,45.5549,5200.0
2014-09-12 14:15:00,52.36,52.4,52.35,52.35,13900.0,45.5636,45.5984,45.5549,45.5549,13900.0
2014-09-12 14:20:00,52.36,52.4,52.3,52.39,19600.0,45.5636,45.5984,45.5113,45.5897,19600.0
2014-09-12 14:25:00,52.38,52.4,52.3,52.31,20800.0,45.581,45.5984,45.5113,45.52,20800.0
2014-09-12 14:30:00,52.32,52.32,52.3,52.32,1200.0,45.5287,45.5287,45.5113,45.5287,1200.0
2014-09-12 14:35:00,52.32,52.35,52.32,52.33,2100.0,45.5287,45.5549,45.5287,45.5374,2100.0
2014-09-12 14:40:00,52.35,52.36,52.32,52.32,7900.0,45.5549,45.5636,45.5287,45.5287,7900.0
2014-09-12 14:45:00,52.34,52.35,52.32,52.35,2500.0,45.5462,45.5549,45.5287,45.5549,2500.0
2014-09-12 14:50:00,52.35,52.35,52.33,52.34,1600.0,45.5549,45.5549,45.5374,45.5462,1600.0
2014-09-12 14:55:00,52.33,52.34,52.32,52.33,2800.0,45.5374,45.5462,45.5287,45.5374,2800.0
2014-09-12 15:00:00,52.32,52.34,52.31,52.33,4300.0,45.5287,45.5462,45.52,45.5374,4300.0
2014-09-12 15:05:00,52.34,52.38,52.33,52.38,2700.0,45.5462,45.581,45.5374,45.581,2700.0
2014-09-12 15:10:00,52.37,52.42,52.37,52.4,7100.0,45.5723,45.6158,45.5723,45.5984,7100.0
2014-09-12 15:15:00,52.43,52.44,52.4,52.41,12100.0,45.6245,45.6332,45.5984,45.6071,12100.0
2014-09-12 15:20:00,52.41,52.43,52.4,52.41,1800.0,45.6071,45.6245,45.5984,45.6071,1800.0
2014-09-12 15:25:00,52.42,52.43,52.41,52.43,12500.0,45.6158,45.6245,45.6071,45.6245,12500.0
2014-09-12 15:30:00,52.43,52.48,52.42,52.47,5900.0,45.6245,45.668,45.6158,45.6593,5900.0
2014-09-12 15:35:00,52.46,52.5,52.45,52.5,13600.0,45.6506,45.6854,45.6419,45.6854,13600.0
2014-09-12 15:40:00,52.48,52.51,52.48,52.5,16500.0,45.668,45.6941,45.668,45.6854,16500.0
2014-09-12 15:45:00,52.5,52.53,52.48,52.51,27500.0,45.6854,45.7115,45.668,45.6941,27500.0
2014-09-12 15:50:00,52.51,52.54,52.49,52.5,18400.0,45.6941,45.7202,45.6767,45.6854,18400.0
2014-09-12 15:55:00,52.5,52.52,52.48,52.49,27500.0,45.6854,45.7028,45.668,45.6767,27500.0
2014-09-15 09:30:00,52.6,52.6,52.4,52.59,60100.0,45.7724,45.7724,45.5984,45.7637,60100.0
2014-09-15 09:35:00,52.59,52.59,52.36,52.49,33300.0,45.7637,45.7637,45.5636,45.6767,33300.0
2014-09-15 09:40:00,52.49,52.49,52.41,52.48,1100.0,45.6767,45.6767,45.6071,45.668,1100.0
2014-09-15 09:45:00,52.45,52.48,52.41,52.43,8200.0,45.6419,45.668,45.6071,45.6245,8200.0
2014-09-15 09:50:00,52.46,52.46,52.4,52.45,2700.0,45.6506,45.6506,45.5984,45.6419,2700.0
2014-09-15 09:55:00,52.47,52.56,52.42,52.56,8000.0,45.6593,45.7376,45.6158,45.7376,8000.0
2014-09-15 10:00:00,52.51,52.54,52.46,52.46,21500.0,45.6941,45.7202,45.6506,45.6506,21500.0
2014-09-15 10:05:00,52.5,52.55,52.39,52.43,48200.0,45.6854,45.7289,45.5897,45.6245,48200.0
2014-09-15 10:10:00,52.4,52.5,52.4,52.5,1300.0,45.5984,45.6854,45.5984,45.6854,1300.0
2014-09-15 10:15:00,52.49,52.51,52.41,52.48,3900.0,45.6767,45.6941,45.6071,45.668,3900.0
2014-09-15 10:20:00,52.48,52.52,52.42,52.49,12300.0,45.668,45.7028,45.6158,45.6767,12300.0
2014-09-15 10:25:00,52.51,52.53,52.46,52.46,5900.0,45.6941,45.7115,45.6506,45.6506,5900.0
2014-09-15 10:30:00,52.48,52.56,52.48,52.52,2600.0,45.668,45.7376,45.668,45.7028,2600.0
2014-09-15 10:35:00,52.54,52.58,52.52,52.58,1400.0,45.7202,45.755,45.7028,45.755,1400.0
2014-09-15 10:40:00,52.54,52.56,52.46,52.47,4500.0,45.7202,45.7376,45.6506,45.6593,4500.0
2014-09-15 10:45:00,52.48,52.51,52.48,52.49,3000.0,45.668,45.6941,45.668,45.6767,3000.0
2014-09-15 10:50:00,52.48,52.51,52.47,52.48,1900.0,45.668,45.6941,45.6593,45.668,1900.0
2014-09-15 10:55:00,52.51,52.51,52.47,52.48,5400.0,45.6941,45.6941,45.6593,45.668,5400.0
2014-09-15 11:00:00,52.49,52.5,52.43,52.43,13900.0,45.6767,45.6854,45.6245,45.6245,13900.0
2014-09-15 11:05:00,52.44,52.45,52.4,52.4,3700.0,45.6332,45.6419,45.5984,45.5984,3700.0
2014-09-15 11:10:00,52.41,52.43,52.39,52.43,2800.0,45.6071,45.6245,45.5897,45.6245,2800.0
2014-09-15 11:15:00,52.42,52.42,52.36,52.38,4500.0,45.6158,45.6158,45.5636,45.581,4500.0
2014-09-15 11:20:00,52.38,52.38,52.32,52.34,2100.0,45.581,45.581,45.5287,45.5462,2100.0
2014-09-15 11:25:00,52.31,52.33,52.26,52.33,2900.0,45.52,45.5374,45.4765,45.5374,2900.0
2014-09-15 11:30:00,52.35,52.38,52.35,52.35,1000.0,45.5549,45.581,45.5549,45.5549,1000.0
2014-09-15 11:35:00,52.38,52.45,52.38,52.39,2300.0,45.581,45.6419,45.581,45.5897,2300.0
2014-09-15 11:40:00,52.42,52.42,52.39,52.4,2700.0,45.6158,45.6158,45.5897,45.5984,2700.0
2014-09-15 11:45:00,52.39,52.4,52.35,52.4,2700.0,45.5897,45.5984,45.5549,45.5984,2700.0
2014-09-15 11:50:00,52.4,52.41,52.37,52.41,8900.0,45.5984,45.6071,45.5723,45.6071,8900.0
2014-09-15 11:55:00,52.4,52.44,52.37,52.37,3000.0,45.5984,45.6332,45.5723,45.5723,3000.0
2014-09-15 12:00:00,52.38,52.43,52.38,52.4,1800.0,45.581,45.6245,45.581,45.5984,1800.0
2014-09-15 12:05:00,52.4,52.41,52.37,52.39,3200.0,45.5984,45.6071,45.5723,45.5897,3200.0
2014-09-15 12:10:00,52.38,52.42,52.37,52.39,2400.0,45.581,45.6158,45.5723,45.5897,2400.0
2014-09-15 12:15:00,52.39,52.39,52.37,52.39,1600.0,45.5897,45.5897,45.5723,45.5897,1600.0
2014-09-15 12:20:00,52.37,52.39,52.37,52.39,2800.0,45.5723,45.5897,45.5723,45.5897,2800.0
2014-09-15 12:25:00,52.4,52.41,52.39,52.4,2000.0,45.5984,45.6071,45.5897,45.5984,2000.0
2014-09-15 12:30:00,52.41,52.41,52.37,52.38,1200.0,45.6071,45.6071,45.5723,45.581,1200.0
2014-09-15 12:35:00,52.39,52.4,52.37,52.37,9500.0,45.5897,45.5984,45.5723,45.5723,9500.0
2014-09-15 12:40:00,52.38,52.41,52.36,52.41,4500.0,45.581,45.6071,45.5636,45.6071,4500.0
2014-09-15 12:45:00,52.4,52.42,52.4,52.41,1600.0,45.5984,45.6158,45.5984,45.6071,1600.0
2014-09-15 12:50:00,52.41,52.42,52.4,52.41,2900.0,45.6071,45.6158,45.5984,45.6071,2900.0
2014-09-15 12:55:00,52.41,52.42,52.4,52.4,2200.0,45.6071,45.6158,45.5984,45.5984,2200.0
2014-09-15 13:00:00,52.39,52.4,52.39,52.4,1000.0,45.5897,45.5984,45.5897,45.5984,1000.0
2014-09-15 13:05:00,52.41,52.44,52.4,52.43,2300.0,45.6071,45.6332,45.5984,45.6245,2300.0
2014-09-15 13:10:00,52.43,52.44,52.42,52.43,2500.0,45.6245,45.6332,45.6158,45.6245,2500.0
2014-09-15 13:15:00,52.43,52.43,52.42,52.42,400.0,45.6245,45.6245,45.6158,45.6158,400.0
2014-09-15 13:20:00,52.42,52.42,52.37,52.41,3200.0,45.6158,45.6158,45.5723,45.6071,3200.0
2014-09-15 13:25:00,52.41,52.43,52.37,52.37,2600.0,45.6071,45.6245,45.5723,45.5723,2600.0
2014-09-15 13:30:00,52.36,52.39,52.35,52.39,1700.0,45.5636,45.5897,45.5549,45.5897,1700.0
2014-09-15 13:35:00,52.35,52.4,52.35,52.4,1000.0,45.5549,45.5984,45.5549,45.5984,1000.0
2014-09-15 13:40:00,52.41,52.41,52.37,52.39,800.0,45.6071,45.6071,45.5723,45.5897,800.0
2014-09-15 13:45:00,52.39,52.45,52.39,52.45,1400.0,45.5897,45.6419,45.5897,45.6419,1400.0
2014-09-15 13:50:00,52.44,52.44,52.34,52.34,2600.0,45.6332,45.6332,45.5462,45.5462,2600.0
2014-09-15 13:55:00,52.36,52.39,52.36,52.37,1500.0,45.5636,45.5897,45.5636,45.5723,1500.0
2014-09-15 14:00:00,52.36,52.36,52.34,52.34,8700.0,45.5636,45.5636,45.5462,45.5462,8700.0
2014-09-15 14:05:00,52.32,52.34,52.29,52.34,4300.0,45.5287,45.5462,45.5026,45.5462,4300.0
2014-09-15 14:10:00,52.35,52.35,52.33,52.33,28600.0,45.5549,45.5549,45.5374,45.5374,28600.0
2014-09-15 14:15:00,52.34,52.34,52.29,52.3,2700.0,45.5462,45.5462,45.5026,45.5113,2700.0
2014-09-15 14:20:00,52.3,52.33,52.29,52.33,3200.0,45.5113,45.5374,45.5026,45.5374,3200.0
2014-09-15 14:25:00,52.34,52.35,52.31,52.35,8500.0,45.5462,45.5549,45.52,45.5549,8500.0
2014-09-15 14:30:00,52.35,52.37,52.34,52.36,3900.0,45.5549,45.5723,45.5462,45.5636,3900.0
2014-09-15 14:35:00,52.37,52.38,52.37,52.37,3800.0,45.5723,45.581,45.5723,45.5723,3800.0
2014-09-15 14:40:00,52.37,52.37,52.32,52.35,4100.0,45.5723,45.5723,45.5287,45.5549,4100.0
2014-09-15 14:45:00,52.34,52.34,52.29,52.29,8800.0,45.5462,45.5462,45.5026,45.5026,8800.0
2014-09-15 14:50:00,52.3,52.3,52.28,52.29,5400.0,45.5113,45.5113,45.4939,45.5026,5400.0
2014-09-15 14:55:00,52.29,52.29,52.23,52.24,3700.0,45.5026,45.5026,45.4504,45.4591,3700.0
2014-09-15 15:00:00,52.22,52.3,52.2,52.24,22400.0,45.4417,45.5113,45.4243,45.4591,22400.0
2014-09-15 15:05:00,52.23,52.25,52.2,52.25,8300.0,45.4504,45.4678,45.4243,45.4678,8300.0
2014-09-15 15:10:00,52.24,52.3,52.22,52.27,11400.0,45.4591,45.5113,45.4417,45.4852,11400.0
2014-09-15 15:15:00,52.28,52.36,52.27,52.29,78200.0,45.4939,45.5636,45.4852,45.5026,78200.0
2014-09-15 15:20:00,52.33,52.37,52.32,52.35,29700.0,45.5374,45.5723,45.5287,45.5549,29700.0
2014-09-15 15:25:00,52.35,52.45,52.34,52.44,26500.0,45.5549,45.6419,45.5462,45.6332,26500.0
2014-09-15 15:30:00,52.43,52.43,52.38,52.41,3800.0,45.6245,45.6245,45.581,45.6071,3800.0
2014-09-15 15:35:00,52.41,52.43,52.4,52.41,4900.0,45.6071,45.6245,45.5984,45.6071,4900.0
2014-09-15 15:40:00,52.42,52.43,52.39,52.41,7200.0,45.6158,45.6245,45.5897,45.6071,7200.0
2014-09-15 15:45:00,52.41,52.44,52.39,52.41,13200.0,45.6071,45.6332,45.5897,45.6071,13200.0
2014-09-15 15:50:00,52.42,52.42,52.4,52.4,10600.0,45.6158,45.6158,45.5984,45.5984,10600.0
2014-09-15 15:55:00,52.41,52.43,52.4,52.42,29100.0,45.6071,45.6245,45.5984,45.6158,29100.0
2014-09-16 09:30:00,52.22,52.4,51.91,51.94,15100.0,45.4417,45.5984,45.172,45.1981,15100.0
2014-09-16 09:35:00,52.0,52.06,51.92,51.98,5300.0,45.2503,45.3025,45.1807,45.2329,5300.0
2014-09-16 09:40:00,51.98,52.05,51.9,52.02,4100.0,45.2329,45.2938,45.1633,45.2677,4100.0
2014-09-16 09:45:00,52.02,52.14,51.95,52.11,11600.0,45.2677,45.3721,45.2068,45.346,11600.0
2014-09-16 09:50:00,52.15,52.46,52.11,52.41,14000.0,45.3808,45.6506,45.346,45.6071,14000.0
2014-09-16 09:55:00,52.48,52.55,52.39,52.5,5300.0,45.668,45.7289,45.5897,45.6854,5300.0
2014-09-16 10:00:00,52.49,52.59,52.47,52.47,13900.0,45.6767,45.7637,45.6593,45.6593,13900.0
2014-09-16 10:05:00,52.51,52.52,52.47,52.47,5000.0,45.6941,45.7028,45.6593,45.6593,5000.0
2014-09-16 10:10:00,52.5,52.51,52.46,52.46,7500.0,45.6854,45.6941,45.6506,45.6506,7500.0
2014-09-16 10:15:00,52.45,52.48,52.36,52.36,30600.0,45.6419,45.668,45.5636,45.5636,30600.0
2014-09-16 10:20:00,52.36,52.41,52.35,52.35,4500.0,45.5636,45.6071,45.5549,45.5549,4500.0
2014-09-16 10:25:00,52.33,52.37,52.27,52.28,3900.0,45.5374,45.5723,45.4852,45.4939,3900.0
2014-09-16 10:30:00,52.3,52.35,52.18,52.18,4700.0,45.5113,45.5549,45.4069,45.4069,4700.0
2014-09-16 10:35:00,52.16,52.25,52.13,52.25,7900.0,45.3895,45.4678,45.3634,45.4678,7900.0
2014-09-16 10:40:00,52.26,52.35,52.2,52.22,11500.0,45.4765,45.5549,45.4243,45.4417,11500.0
2014-09-16 10:45:00,52.21,52.24,52.14,52.24,4100.0,45.433,45.4591,45.3721,45.4591,4100.0
2014-09-16 10:50:00,52.24,52.25,52.17,52.2,2800.0,45.4591,45.4678,45.3982,45.4243,2800.0
2014-09-16 10:55:00,52.18,52.18,52.05,52.06,6000.0,45.4069,45.4069,45.2938,45.3025,6000.0
2014-09-16 11:00:00,52.03,52.03,51.95,51.97,4500.0,45.2764,45.2764,45.2068,45.2242,4500.0
2014-09-16 11:05:00,51.98,52.0,51.95,52.0,5400.0,45.2329,45.2503,45.2068,45.2503,5400.0
2014-09-16 11:10:00,51.99,52.05,51.95,51.96,7500.0,45.2416,45.2938,45.2068,45.2155,7500.0
2014-09-16 11:15:00,51.94,52.0,51.94,51.96,2200.0,45.1981,45.2503,45.1981,45.2155,2200.0
2014-09-16 11:20:00,51.97,52.0,51.94,51.94,7400.0,45.2242,45.2503,45.1981,45.1981,7400.0
2014-09-16 11:25:00,51.94,51.97,51.91,51.96,7900.0,45.1981,45.2242,45.172,45.2155,7900.0
2014-09-16 11:30:00,51.99,52.08,51.99,52.03,1600.0,45.2416,45.3199,45.2416,45.2764,1600.0
2014-09-16 11:35:00,52.08,52.11,52.08,52.1,2000.0,45.3199,45.346,45.3199,45.3373,2000.0
2014-09-16 11:40:00,52.1,52.15,52.1,52.14,1500.0,45.3373,45.3808,45.3373,45.3721,1500.0
2014-09-16 11:45:00,52.11,52.13,52.1,52.11,3600.0,45.346,45.3634,45.3373,45.346,3600.0
2014-09-16 11:50:00,52.12,52.21,52.12,52.14,2800.0,45.3547,45.433,45.3547,45.3721,2800.0
2014-09-16 11:55:00,52.14,52.17,52.1,52.16,3900.0,45.3721,45.3982,45.3373,45.3895,3900.0
2014-09-16 12:00:00,52.17,52.22,52.17,52.2,1600.0,45.3982,45.4417,45.3982,45.4243,1600.0
2014-09-16 12:05:00,52.2,52.22,52.18,52.2,2100.0,45.4243,45.4417,45.4069,45.4243,2100.0
2014-09-16 12:10:00,52.19,52.22,52.19,52.22,2100.0,45.4156,45.4417,45.4156,45.4417,2100.0
2014-09-16 12:15:00,52.23,52.24,52.21,52.23,2500.0,45.4504,45.4591,45.433,45.4504,2500.0
2014-09-16 12:20:00,52.23,52.31,52.22,52.28,3200.0,45.4504,45.52,45.4417,45.4939,3200.0
2014-09-16 12:25:00,52.3,52.33,52.29,52.33,9300.0,45.5113,45.5374,45.5026,45.5374,9300.0
2014-09-16 12:30:00,52.32,52.34,52.29,52.33,2500.0,45.5287,45.5462,45.5026,45.5374,2500.0
2014-09-16 12:35:00,52.29,52.33,52.29,52.29,7600.0,45.5026,45.5374,45.5026,45.5026,7600.0
2014-09-16 12:40:00,52.3,52.3,52.25,52.25,2500.0,45.5113,45.5113,45.4678,45.4678,2500.0
2014-09-16 12:45:00,52.27,52.27,52.25,52.25,2800.0,45.4852,45.4852,45.4678,45.4678,2800.0
2014-09-16 12:50:00,52.25,52.27,52.23,52.23,1700.0,45.4678,45.4852,45.4504,45.4504,1700.0
2014-09-16 12:55:00,52.26,52.26,52.22,52.22,1900.0,45.4765,45.4765,45.4417,45.4417,1900.0
2014-09-16 13:00:00,52.23,52.27,52.23,52.24,2000.0,45.4504,45.4852,45.4504,45.4591,2000.0
2014-09-16 13:05:00,52.23,52.29,52.23,52.27,3400.0,45.4504,45.5026,45.4504,45.4852,3400.0
2014-09-16 13:10:00,52.27,52.3,52.26,52.27,1000.0,45.4852,45.5113,45.4765,45.4852,1000.0
2014-09-16 13:15:00,52.27,52.3,52.25,52.27,3200.0,45.4852,45.5113,45.4678,45.4852,3200.0
2014-09-16 13:20:00,52.28,52.3,52.27,52.29,2100.0,45.4939,45.5113,45.4852,45.5026,2100.0
2014-09-16 13:25:00,52.28,52.28,52.25,52.26,3500.0,45.4939,45.4939,45.4678,45.4765,3500.0
2014-09-16 13:30:00,52.25,52.28,52.25,52.26,5100.0,45.4678,45.4939,45.4678,45.4765,5100.0
2014-09-16 13:35:00,52.25,52.29,52.23,52.26,9200.0,45.4678,45.5026,45.4504,45.4765,9200.0
2014-09-16 13:40:00,52.26,52.27,52.24,52.26,2200.0,45.4765,45.4852,45.4591,45.4765,2200.0
2014-09-16 13:45:00,52.27,52.27,52.25,52.27,1600.0,45.4852,45.4852,45.4678,45.4852,1600.0
2014-09-16 13:50:00,52.26,52.27,52.24,52.27,2400.0,45.4765,45.4852,45.4591,45.4852,2400.0
2014-09-16 13:55:00,52.24,52.26,52.24,52.24,1500.0,45.4591,45.4765,45.4591,45.4591,1500.0
2014-09-16 14:00:00,52.26,52.28,52.25,52.27,6600.0,45.4765,45.4939,45.4678,45.4852,6600.0
2014-09-16 14:05:00,52.28,52.29,52.27,52.27,6500.0,45.4939,45.5026,45.4852,45.4852,6500.0
2014-09-16 14:10:00,52.27,52.27,52.24,52.26,5700.0,45.4852,45.4852,45.4591,45.4765,5700.0
2014-09-16 14:15:00,52.26,52.28,52.25,52.28,3300.0,45.4765,45.4939,45.4678,45.4939,3300.0
2014-09-16 14:20:00,52.27,52.29,52.26,52.26,2300.0,45.4852,45.5026,45.4765,45.4765,2300.0
2014-09-16 14:25:00,52.27,52.28,52.26,52.26,6600.0,45.4852,45.4939,45.4765,45.4765,6600.0
2014-09-16 14:30:00,52.27,52.27,52.25,52.25,8000.0,45.4852,45.4852,45.4678,45.4678,8000.0
2014-09-16 14:35:00,52.25,52.25,52.22,52.24,4100.0,45.4678,45.4678,45.4417,45.4591,4100.0
2014-09-16 14:40:00,52.23,52.24,52.21,52.21,23400.0,45.4504,45.4591,45.433,45.433,23400.0
2014-09-16 14:45:00,52.21,52.26,52.21,52.23,12800.0,45.433,45.4765,45.433,45.4504,12800.0
2014-09-16 14:50:00,52.23,52.24,52.19,52.21,5500.0,45.4504,45.4591,45.4156,45.433,5500.0
2014-09-16 14:55:00,52.21,52.23,52.2,52.22,5200.0,45.433,45.4504,45.4243,45.4417,5200.0
2014-09-16 15:00:00,52.21,52.23,52.2,52.2,3500.0,45.433,45.4504,45.4243,45.4243,3500.0
2014-09-16 15:05:00,52.2,52.24,52.2,52.21,11200.0,45.4243,45.4591,45.4243,45.433,11200.0
2014-09-16 15:10:00,52.21,52.23,52.2,52.2,7800.0,45.433,45.4504,45.4243,45.4243,7800.0
2014-09-16 15:15:00,52.2,52.24,52.2,52.23,6100.0,45.4243,45.4591,45.4243,45.4504,6100.0
2014-09-16 15:20:00,52.21,52.22,52.2,52.22,30700.0,45.433,45.4417,45.4243,45.4417,30700.0
2014-09-16 15:25:00,52.22,52.22,52.19,52.19,8700.0,45.4417,45.4417,45.4156,45.4156,8700.0
2014-09-16 15:30:00,52.18,52.21,52.17,52.18,10300.0,45.4069,45.433,45.3982,45.4069,10300.0
2014-09-16 15:35:00,52.17,52.2,52.17,52.17,6200.0,45.3982,45.4243,45.3982,45.3982,6200.0
2014-09-16 15:40:00,52.17,52.2,52.17,52.2,25300.0,45.3982,45.4243,45.3982,45.4243,25300.0
2014-09-16 15:45:00,52.19,52.19,52.12,52.13,38400.0,45.4156,45.4156,45.3547,45.3634,38400.0
2014-09-16 15:50:00,52.13,52.13,52.1,52.11,22500.0,45.3634,45.3634,45.3373,45.346,22500.0
2014-09-16 15:55:00,52.1,52.12,52.08,52.1,50300.0,45.3373,45.3547,45.3199,45.3373,50300.0
2014-09-17 09:30:00,52.23,52.3,51.89,51.89,14600.0,45.4504,45.5113,45.1546,45.1546,14600.0
2014-09-17 09:35:00,51.9,52.13,51.76,51.8,13800.0,45.1633,45.3634,45.0414,45.0762,13800.0
2014-09-17 09:40:00,51.79,51.85,51.75,51.79,5000.0,45.0675,45.1198,45.0327,45.0675,5000.0
2014-09-17 09:45:00,51.77,51.8,51.75,51.75,2900.0,45.0501,45.0762,45.0327,45.0327,2900.0
2014-09-17 09:50:00,51.76,51.76,51.72,51.75,3000.0,45.0414,45.0414,45.0066,45.0327,3000.0
2014-09-17 09:55:00,51.75,51.78,51.73,51.75,6600.0,45.0327,45.0588,45.0153,45.0327,6600.0
2014-09-17 10:00:00,51.74,51.76,51.71,51.71,10400.0,45.024,45.0414,44.9979,44.9979,10400.0
2014-09-17 10:05:00,51.72,51.76,51.72,51.75,52700.0,45.0066,45.0414,45.0066,45.0327,52700.0
2014-09-17 10:10:00,51.75,51.76,51.72,51.75,4900.0,45.0327,45.0414,45.0066,45.0327,4900.0
2014-09-17 10:15:00,51.75,51.78,51.75,51.78,1300.0,45.0327,45.0588,45.0327,45.0588,1300.0
2014-09-17 10:20:00,51.79,51.84,51.74,51.75,13600.0,45.0675,45.1111,45.024,45.0327,13600.0
2014-09-17 10:25:00,51.75,51.79,51.75,51.79,7300.0,45.0327,45.0675,45.0327,45.0675,7300.0
2014-09-17 10:30:00,51.76,51.78,51.75,51.75,4600.0,45.0414,45.0588,45.0327,45.0327,4600.0
2014-09-17 10:35:00,51.75,51.75,51.72,51.74,5000.0,45.0327,45.0327,45.0066,45.024,5000.0
2014-09-17 10:40:00,51.73,51.76,51.72,51.72,6900.0,45.0153,45.0414,45.0066,45.0066,6900.0
2014-09-17 10:45:00,51.72,51.74,51.7,51.7,2400.0,45.0066,45.024,44.9892,44.9892,2400.0
2014-09-17 10:50:00,51.72,51.74,51.69,51.7,130200.0,45.0066,45.024,44.9805,44.9892,130200.0
2014-09-17 10:55:00,51.69,51.69,51.63,51.67,5100.0,44.9805,44.9805,44.9283,44.9631,5100.0
2014-09-17 11:00:00,51.67,51.72,51.67,51.72,1400.0,44.9631,45.0066,44.9631,45.0066,1400.0
2014-09-17 11:05:00,51.73,51.8,51.73,51.79,2000.0,45.0153,45.0762,45.0153,45.0675,2000.0
2014-09-17 11:10:00,51.77,51.78,51.75,51.77,2500.0,45.0501,45.0588,45.0327,45.0501,2500.0
2014-09-17 11:15:00,51.77,51.77,51.73,51.75,10600.0,45.0501,45.0501,45.0153,45.0327,10600.0
2014-09-17 11:20:00,51.75,51.75,51.72,51.75,8200.0,45.0327,45.0327,45.0066,45.0327,8200.0
2014-09-17 11:25:00,51.74,51.75,51.74,51.75,3200.0,45.024,45.0327,45.024,45.0327,3200.0
2014-09-17 11:30:00,51.75,51.76,51.72,51.72,1900.0,45.0327,45.0414,45.0066,45.0066,1900.0
2014-09-17 11:35:00,51.72,51.72,51.7,51.72,800.0,45.0066,45.0066,44.9892,45.0066,800.0
2014-09-17 11:40:00,51.7,51.72,51.7,51.72,4300.0,44.9892,45.0066,44.9892,45.0066,4300.0
2014-09-17 11:45:00,51.7,51.71,51.7,51.71,200.0,44.9892,44.9979,44.9892,44.9979,200.0
2014-09-17 11:50:00,51.71,51.72,51.69,51.69,2600.0,44.9979,45.0066,44.9805,44.9805,2600.0
2014-09-17 11:55:00,51.7,51.71,51.69,51.71,1700.0,44.9892,44.9979,44.9805,44.9979,1700.0
2014-09-17 12:00:00,51.7,51.72,51.66,51.66,26100.0,44.9892,45.0066,44.9544,44.9544,26100.0
2014-09-17 12:05:00,51.66,51.69,51.66,51.69,2500.0,44.9544,44.9805,44.9544,44.9805,2500.0
2014-09-17 12:10:00,51.68,51.71,51.67,51.71,1400.0,44.9718,44.9979,44.9631,44.9979,1400.0
2014-09-17 12:15:00,51.68,51.69,51.68,51.69,700.0,44.9718,44.9805,44.9718,44.9805,700.0
2014-09-17 12:20:00,51.68,51.68,51.64,51.65,2300.0,44.9718,44.9718,44.937,44.9457,2300.0
2014-09-17 12:25:00,51.62,51.65,51.61,51.65,900.0,44.9196,44.9457,44.9109,44.9457,900.0
2014-09-17 12:30:00,51.66,51.66,51.62,51.62,1300.0,44.9544,44.9544,44.9196,44.9196,1300.0
2014-09-17 12:35:00,51.61,51.65,51.61,51.64,3700.0,44.9109,44.9457,44.9109,44.937,3700.0
2014-09-17 12:40:00,51.66,51.68,51.65,51.68,5300.0,44.9544,44.9718,44.9457,44.9718,5300.0
2014-09-17 12:45:00,51.68,51.7,51.66,51.66,3900.0,44.9718,44.9892,44.9544,44.9544,3900.0
2014-09-17 12:50:00,51.68,51.7,51.68,51.69,3700.0,44.9718,44.9892,44.9718,44.9805,3700.0
2014-09-17 12:55:00,51.69,51.72,51.69,51.72,2400.0,44.9805,45.0066,44.9805,45.0066,2400.0
2014-09-17 13:00:00,51.72,51.75,51.72,51.72,3000.0,45.0066,45.0327,45.0066,45.0066,3000.0
2014-09-17 13:05:00,51.74,51.75,51.72,51.72,2400.0,45.024,45.0327,45.0066,45.0066,2400.0
2014-09-17 13:10:00,51.71,51.72,51.66,51.66,12700.0,44.9979,45.0066,44.9544,44.9544,12700.0
2014-09-17 13:15:00,51.66,51.66,51.65,51.66,4800.0,44.9544,44.9544,44.9457,44.9544,4800.0
2014-09-17 13:20:00,51.66,51.69,51.66,51.69,8500.0,44.9544,44.9805,44.9544,44.9805,8500.0
2014-09-17 13:25:00,51.69,51.69,51.68,51.69,900.0,44.9805,44.9805,44.9718,44.9805,900.0
2014-09-17 13:30:00,51.7,51.7,51.67,51.68,5200.0,44.9892,44.9892,44.9631,44.9718,5200.0
2014-09-17 13:35:00,51.68,51.69,51.66,51.66,3500.0,44.9718,44.9805,44.9544,44.9544,3500.0
2014-09-17 13:40:00,51.68,51.7,51.66,51.7,5900.0,44.9718,44.9892,44.9544,44.9892,5900.0
2014-09-17 13:45:00,51.69,51.7,51.69,51.7,400.0,44.9805,44.9892,44.9805,44.9892,400.0
2014-09-17 13:50:00,51.7,51.73,51.7,51.72,2400.0,44.9892,45.0153,44.9892,45.0066,2400.0
2014-09-17 13:55:00,51.73,51.73,51.67,51.67,3100.0,45.0153,45.0153,44.9631,44.9631,3100.0
2014-09-17 14:00:00,51.68,51.74,51.57,51.57,14000.0,44.9718,45.024,44.8761,44.8761,14000.0
2014-09-17 14:05:00,51.59,51.69,51.59,51.65,62600.0,44.8935,44.9805,44.8935,44.9457,62600.0
2014-09-17 14:10:00,51.68,51.71,51.66,51.71,11500.0,44.9718,44.9979,44.9544,44.9979,11500.0
2014-09-17 14:15:00,51.71,51.71,51.66,51.69,5300.0,44.9979,44.9979,44.9544,44.9805,5300.0
2014-09-17 14:20:00,51.69,51.72,51.69,51.69,3000.0,44.9805,45.0066,44.9805,44.9805,3000.0
2014-09-17 14:25:00,51.72,51.74,51.7,51.73,8200.0,45.0066,45.024,44.9892,45.0153,8200.0
2014-09-17 14:30:00,51.74,51.75,51.71,51.71,3000.0,45.024,45.0327,44.9979,44.9979,3000.0
2014-09-17 14:35:00,51.7,51.71,51.68,51.69,5700.0,44.9892,44.9979,44.9718,44.9805,5700.0
2014-09-17 14:40:00,51.69,51.71,51.66,51.67,8300.0,44.9805,44.9979,44.9544,44.9631,8300.0
2014-09-17 14:45:00,51.66,51.67,51.64,51.65,6500.0,44.9544,44.9631,44.937,44.9457,6500.0
2014-09-17 14:50:00,51.65,51.67,51.64,51.66,9300.0,44.9457,44.9631,44.937,44.9544,9300.0
2014-09-17 14:55:00,51.66,51.68,51.66,51.66,2800.0,44.9544,44.9718,44.9544,44.9544,2800.0
2014-09-17 15:00:00,51.67,51.68,51.65,51.68,11500.0,44.9631,44.9718,44.9457,44.9718,11500.0
2014-09-17 15:05:00,51.69,51.7,51.67,51.67,6800.0,44.9805,44.9892,44.9631,44.9631,6800.0
2014-09-17 15:10:00,51.67,51.67,51.65,51.66,6500.0,44.9631,44.9631,44.9457,44.9544,6500.0
2014-09-17 15:15:00,51.66,51.67,51.65,51.66,11000.0,44.9544,44.9631,44.9457,44.9544,11000.0
2014-09-17 15:20:00,51.65,51.66,51.65,51.65,10000.0,44.9457,44.9544,44.9457,44.9457,10000.0
2014-09-17 15:25:00,51.66,51.68,51.65,51.67,13200.0,44.9544,44.9718,44.9457,44.9631,13200.0
2014-09-17 15:30:00,51.67,51.67,51.64,51.65,16500.0,44.9631,44.9631,44.937,44.9457,16500.0
2014-09-17 15:35:00,51.66,51.67,51.6,51.6,12700.0,44.9544,44.9631,44.9022,44.9022,12700.0
2014-09-17 15:40:00,51.6,51.63,51.58,51.58,14600.0,44.9022,44.9283,44.8848,44.8848,14600.0
2014-09-17 15:45:00,51.59,51.61,51.54,51.58,20600.0,44.8935,44.9109,44.85,44.8848,20600.0
2014-09-17 15:50:00,51.58,51.6,51.55,51.57,42600.0,44.8848,44.9022,44.8587,44.8761,42600.0
2014-09-17 15:55:00,51.57,51.58,51.55,51.57,25700.0,44.8761,44.8848,44.8587,44.8761,25700.0
2014-09-18 09:30:00,51.58,51.58,51.51,51.54,7100.0,44.8848,44.8848,44.8239,44.85,7100.0
2014-09-18 09:35:00,51.51,51.52,51.48,51.48,2100.0,44.8239,44.8326,44.7978,44.7978,2100.0
2014-09-18 09:40:00,51.48,51.56,51.47,51.56,3000.0,44.7978,44.8674,44.7891,44.8674,3000.0
2014-09-18 09:45:00,51.56,51.56,51.47,51.47,600.0,44.8674,44.8674,44.7891,44.7891,600.0
2014-09-18 09:50:00,51.45,51.47,51.38,51.47,3200.0,44.7717,44.7891,44.7108,44.7891,3200.0
2014-09-18 09:55:00,51.47,51.72,51.44,51.72,4100.0,44.7891,45.0066,44.763,45.0066,4100.0
2014-09-18 10:00:00,51.72,51.77,51.61,51.61,2900.0,45.0066,45.0501,44.9109,44.9109,2900.0
2014-09-18 10:05:00,51.65,51.65,51.6,51.64,800.0,44.9457,44.9457,44.9022,44.937,800.0
2014-09-18 10:10:00,51.65,51.67,51.59,51.59,5800.0,44.9457,44.9631,44.8935,44.8935,5800.0
2014-09-18 10:15:00,51.63,51.65,51.6,51.6,1700.0,44.9283,44.9457,44.9022,44.9022,1700.0
2014-09-18 10:20:00,51.57,51.6,51.52,51.52,800.0,44.8761,44.9022,44.8326,44.8326,800.0
2014-09-18 10:25:00,51.48,51.52,51.45,51.46,5000.0,44.7978,44.8326,44.7717,44.7804,5000.0
2014-09-18 10:30:00,51.48,51.58,51.45,51.58,2600.0,44.7978,44.8848,44.7717,44.8848,2600.0
2014-09-18 10:35:00,51.58,51.62,51.49,51.62,4000.0,44.8848,44.9196,44.8065,44.9196,4000.0
2014-09-18 10:40:00,51.59,51.69,51.58,51.66,2500.0,44.8935,44.9805,44.8848,44.9544,2500.0
2014-09-18 10:45:00,51.66,51.73,51.66,51.68,2600.0,44.9544,45.0153,44.9544,44.9718,2600.0
2014-09-18 10:50:00,51.66,51.69,51.63,51.67,5600.0,44.9544,44.9805,44.9283,44.9631,5600.0
2014-09-18 10:55:00,51.66,51.7,51.65,51.66,4300.0,44.9544,44.9892,44.9457,44.9544,4300.0
2014-09-18 11:00:00,51.66,51.67,51.66,51.66,2300.0,44.9544,44.9631,44.9544,44.9544,2300.0
2014-09-18 11:05:00,51.67,51.67,51.61,51.61,2300.0,44.9631,44.9631,44.9109,44.9109,2300.0
2014-09-18 11:10:00,51.58,51.58,51.58,51.58,100.0,44.8848,44.8848,44.8848,44.8848,100.0
2014-09-18 11:15:00,51.59,51.6,51.57,51.57,900.0,44.8935,44.9022,44.8761,44.8761,900.0
2014-09-18 11:20:00,51.58,51.58,51.52,51.57,2300.0,44.8848,44.8848,44.8326,44.8761,2300.0
2014-09-18 11:25:00,51.57,51.57,51.54,51.56,3100.0,44.8761,44.8761,44.85,44.8674,3100.0
2014-09-18 11:30:00,51.56,51.56,51.54,51.56,600.0,44.8674,44.8674,44.85,44.8674,600.0
2014-09-18 11:35:00,51.59,51.59,51.58,51.58,2600.0,44.8935,44.8935,44.8848,44.8848,2600.0
2014-09-18 11:40:00,51.58,51.58,51.56,51.56,1000.0,44.8848,44.8848,44.8674,44.8674,1000.0
2014-09-18 11:45:00,51.55,51.56,51.54,51.55,1600.0,44.8587,44.8674,44.85,44.8587,1600.0
2014-09-18 11:50:00,51.55,51.56,51.54,51.56,3300.0,44.8587,44.8674,44.85,44.8674,3300.0
2014-09-18 11:55:00,51.55,51.59,51.55,51.58,2000.0,44.8587,44.8935,44.8587,44.8848,2000.0
2014-09-18 12:00:00,51.58,51.58,51.57,51.57,900.0,44.8848,44.8848,44.8761,44.8761,900.0
2014-09-18 12:05:00,51.58,51.59,51.57,51.59,1500.0,44.8848,44.8935,44.8761,44.8935,1500.0
2014-09-18 12:10:00,51.58,51.62,51.58,51.62,2500.0,44.8848,44.9196,44.8848,44.9196,2500.0
2014-09-18 12:15:00,51.63,51.63,51.63,51.63,900.0,44.9283,44.9283,44.9283,44.9283,900.0
2014-09-18 12:20:00,51.62,51.64,51.62,51.63,1200.0,44.9196,44.937,44.9196,44.9283,1200.0
2014-09-18 12:25:00,51.64,51.66,51.64,51.66,1500.0,44.937,44.9544,44.937,44.9544,1500.0
2014-09-18 12:30:00,51.67,51.68,51.67,51.68,3000.0,44.9631,44.9718,44.9631,44.9718,3000.0
2014-09-18 12:35:00,51.68,51.68,51.67,51.68,1500.0,44.9718,44.9718,44.9631,44.9718,1500.0
2014-09-18 12:40:00,51.67,51.68,51.66,51.68,1300.0,44.9631,44.9718,44.9544,44.9718,1300.0
2014-09-18 12:45:00,51.69,51.72,51.68,51.71,5800.0,44.9805,45.0066,44.9718,44.9979,5800.0
2014-09-18 12:50:00,51.72,51.72,51.69,51.71,1500.0,45.0066,45.0066,44.9805,44.9979,1500.0
2014-09-18 12:55:00,51.71,51.72,51.7,51.71,78200.0,44.9979,45.0066,44.9892,44.9979,78200.0
2014-09-18 13:00:00,51.7,51.72,51.69,51.69,1500.0,44.9892,45.0066,44.9805,44.9805,1500.0
2014-09-18 13:05:00,51.71,51.71,51.64,51.64,6700.0,44.9979,44.9979,44.937,44.937,6700.0
2014-09-18 13:10:00,51.66,51.66,51.62,51.65,94700.0,44.9544,44.9544,44.9196,44.9457,94700.0
2014-09-18 13:15:00,51.64,51.78,51.63,51.78,8900.0,44.937,45.0588,44.9283,45.0588,8900.0
2014-09-18 13:20:00,51.75,51.75,51.7,51.7,400.0,45.0327,45.0327,44.9892,44.9892,400.0
2014-09-18 13:25:00,51.73,51.78,51.73,51.77,1400.0,45.0153,45.0588,45.0153,45.0501,1400.0
2014-09-18 13:30:00,51.77,51.78,51.75,51.77,2400.0,45.0501,45.0588,45.0327,45.0501,2400.0
2014-09-18 13:35:00,51.77,51.78,51.76,51.77,1000.0,45.0501,45.0588,45.0414,45.0501,1000.0
2014-09-18 13:40:00,51.77,51.77,51.72,51.76,2100.0,45.0501,45.0501,45.0066,45.0414,2100.0
2014-09-18 13:45:00,51.75,51.75,51.71,51.72,900.0,45.0327,45.0327,44.9979,45.0066,900.0
2014-09-18 13:50:00,51.72,51.72,51.66,51.67,1400.0,45.0066,45.0066,44.9544,44.9631,1400.0
2014-09-18 13:55:00,51.63,51.65,51.61,51.61,1500.0,44.9283,44.9457,44.9109,44.9109,1500.0
2014-09-18 14:00:00,51.61,51.61,51.57,51.57,2500.0,44.9109,44.9109,44.8761,44.8761,2500.0
2014-09-18 14:05:00,51.58,51.58,51.54,51.54,3300.0,44.8848,44.8848,44.85,44.85,3300.0
2014-09-18 14:10:00,51.55,51.55,51.51,51.51,2200.0,44.8587,44.8587,44.8239,44.8239,2200.0
2014-09-18 14:15:00,51.51,51.51,51.51,51.51,1300.0,44.8239,44.8239,44.8239,44.8239,1300.0
2014-09-18 14:20:00,51.5,51.5,51.48,51.48,2400.0,44.8152,44.8152,44.7978,44.7978,2400.0
2014-09-18 14:25:00,51.49,51.53,51.49,51.5,4700.0,44.8065,44.8413,44.8065,44.8152,4700.0
2014-09-18 14:30:00,51.51,51.55,51.5,51.55,1800.0,44.8239,44.8587,44.8152,44.8587,1800.0
2014-09-18 14:35:00,51.55,51.56,51.53,51.55,1100.0,44.8587,44.8674,44.8413,44.8587,1100.0
2014-09-18 14:40:00,51.55,51.57,51.54,51.54,3400.0,44.8587,44.8761,44.85,44.85,3400.0
2014-09-18 14:45:00,51.55,51.56,51.53,51.53,2300.0,44.8587,44.8674,44.8413,44.8413,2300.0
2014-09-18 14:50:00,51.53,51.58,51.5,51.58,8400.0,44.8413,44.8848,44.8152,44.8848,8400.0
2014-09-18 14:55:00,51.58,51.61,51.58,51.58,2800.0,44.8848,44.9109,44.8848,44.8848,2800.0
2014-09-18 15:00:00,51.58,51.58,51.54,51.58,2000.0,44.8848,44.8848,44.85,44.8848,2000.0
2014-09-18 15:05:00,51.58,51.61,51.58,51.61,2300.0,44.8848,44.9109,44.8848,44.9109,2300.0
2014-09-18 15:10:00,51.61,51.61,51.6,51.61,1800.0,44.9109,44.9109,44.9022,44.9109,1800.0
2014-09-18 15:15:00,51.61,51.62,51.6,51.61,4500.0,44.9109,44.9196,44.9022,44.9109,4500.0
2014-09-18 15:20:00,51.6,51.61,51.59,51.6,1600.0,44.9022,44.9109,44.8935,44.9022,1600.0
2014-09-18 15:25:00,51.61,51.61,51.55,51.55,7300.0,44.9109,44.9109,44.8587,44.8587,7300.0
2014-09-18 15:30:00,51.57,51.57,51.52,51.53,8300.0,44.8761,44.8761,44.8326,44.8413,8300.0
2014-09-18 15:35:00,51.53,51.53,51.5,51.53,12800.0,44.8413,44.8413,44.8152,44.8413,12800.0
2014-09-18 15:40:00,51.53,51.6,51.51,51.59,41900.0,44.8413,44.9022,44.8239,44.8935,41900.0
2014-09-18 15:45:00,51.6,51.6,51.56,51.56,12200.0,44.9022,44.9022,44.8674,44.8674,12200.0
2014-09-18 15:50:00,51.56,51.56,51.52,51.53,16700.0,44.8674,44.8674,44.8326,44.8413,16700.0
2014-09-18 15:55:00,51.54,51.6,51.52,51.58,17800.0,44.85,44.9022,44.8326,44.8848,17800.0
2014-09-19 09:30:00,51.97,52.02,51.66,51.71,115100.0,45.2242,45.2677,44.9544,44.9979,115100.0
2014-09-19 09:35:00,51.8,51.8,51.43,51.47,6400.0,45.0762,45.0762,44.7543,44.7891,6400.0
2014-09-19 09:40:00,51.47,51.54,51.4,51.47,3100.0,44.7891,44.85,44.7282,44.7891,3100.0
2014-09-19 09:45:00,51.46,51.52,51.45,51.46,3300.0,44.7804,44.8326,44.7717,44.7804,3300.0
2014-09-19 09:50:00,51.47,51.57,51.45,51.48,4400.0,44.7891,44.8761,44.7717,44.7978,4400.0
2014-09-19 09:55:00,51.49,51.5,51.4,51.41,4200.0,44.8065,44.8152,44.7282,44.7369,4200.0
2014-09-19 10:00:00,51.4,51.43,51.4,51.41,8100.0,44.7282,44.7543,44.7282,44.7369,8100.0
2014-09-19 10:05:00,51.41,51.41,51.4,51.4,5500.0,44.7369,44.7369,44.7282,44.7282,5500.0
2014-09-19 10:10:00,51.41,51.44,51.4,51.4,2500.0,44.7369,44.763,44.7282,44.7282,2500.0
2014-09-19 10:15:00,51.41,51.41,51.37,51.37,3200.0,44.7369,44.7369,44.7021,44.7021,3200.0
2014-09-19 10:20:00,51.37,51.38,51.36,51.38,4600.0,44.7021,44.7108,44.6934,44.7108,4600.0
2014-09-19 10:25:00,51.37,51.39,51.36,51.38,4500.0,44.7021,44.7195,44.6934,44.7108,4500.0
2014-09-19 10:30:00,51.37,51.39,51.36,51.37,3300.0,44.7021,44.7195,44.6934,44.7021,3300.0
2014-09-19 10:35:00,51.37,51.39,51.34,51.34,4100.0,44.7021,44.7195,44.676,44.676,4100.0
2014-09-19 10:40:00,51.33,51.35,51.29,51.32,26100.0,44.6673,44.6847,44.6324,44.6585,26100.0
2014-09-19 10:45:00,51.3,51.3,51.28,51.29,5600.0,44.6411,44.6411,44.6237,44.6324,5600.0
2014-09-19 10:50:00,51.28,51.34,51.28,51.33,2600.0,44.6237,44.676,44.6237,44.6673,2600.0
2014-09-19 10:55:00,51.32,51.34,51.31,51.33,1700.0,44.6585,44.676,44.6498,44.6673,1700.0
2014-09-19 11:00:00,51.33,51.36,51.33,51.36,3700.0,44.6673,44.6934,44.6673,44.6934,3700.0
2014-09-19 11:05:00,51.36,51.38,51.35,51.35,4700.0,44.6934,44.7108,44.6847,44.6847,4700.0
2014-09-19 11:10:00,51.36,51.37,51.34,51.34,3900.0,44.6934,44.7021,44.676,44.676,3900.0
2014-09-19 11:15:00,51.36,51.37,51.36,51.37,1900.0,44.6934,44.7021,44.6934,44.7021,1900.0
2014-09-19 11:20:00,51.37,51.4,51.37,51.38,3200.0,44.7021,44.7282,44.7021,44.7108,3200.0
2014-09-19 11:25:00,51.37,51.37,51.34,51.34,3400.0,44.7021,44.7021,44.676,44.676,3400.0
2014-09-19 11:30:00,51.35,51.35,51.3,51.32,2600.0,44.6847,44.6847,44.6411,44.6585,2600.0
2014-09-19 11:35:00,51.29,51.3,51.24,51.26,3300.0,44.6324,44.6411,44.5889,44.6063,3300.0
2014-09-19 11:40:00,51.26,51.29,51.26,51.27,3300.0,44.6063,44.6324,44.6063,44.615,3300.0
2014-09-19 11:45:00,51.27,51.28,51.26,51.27,5300.0,44.615,44.6237,44.6063,44.615,5300.0
2014-09-19 11:50:00,51.28,51.36,51.27,51.36,3000.0,44.6237,44.6934,44.615,44.6934,3000.0
2014-09-19 11:55:00,51.33,51.35,51.31,51.31,2500.0,44.6673,44.6847,44.6498,44.6498,2500.0
2014-09-19 12:00:00,51.32,51.34,51.29,51.32,3900.0,44.6585,44.676,44.6324,44.6585,3900.0
2014-09-19 12:05:00,51.32,51.33,51.27,51.29,2000.0,44.6585,44.6673,44.615,44.6324,2000.0
2014-09-19 12:10:00,51.3,51.31,51.28,51.28,1900.0,44.6411,44.6498,44.6237,44.6237,1900.0
2014-09-19 12:15:00,51.27,51.27,51.25,51.26,3400.0,44.615,44.615,44.5976,44.6063,3400.0
2014-09-19 12:20:00,51.24,51.27,51.24,51.27,3100.0,44.5889,44.615,44.5889,44.615,3100.0
2014-09-19 12:25:00,51.27,51.32,51.27,51.32,7300.0,44.615,44.6585,44.615,44.6585,7300.0
2014-09-19 12:30:00,51.32,51.33,51.32,51.33,3700.0,44.6585,44.6673,44.6585,44.6673,3700.0
2014-09-19 12:35:00,51.33,51.36,51.33,51.35,3100.0,44.6673,44.6934,44.6673,44.6847,3100.0
2014-09-19 12:40:00,51.35,51.36,51.3,51.3,2700.0,44.6847,44.6934,44.6411,44.6411,2700.0
2014-09-19 12:45:00,51.3,51.34,51.3,51.33,3900.0,44.6411,44.676,44.6411,44.6673,3900.0
2014-09-19 12:50:00,51.32,51.34,51.3,51.31,3200.0,44.6585,44.676,44.6411,44.6498,3200.0
2014-09-19 12:55:00,51.32,51.34,51.31,51.34,1900.0,44.6585,44.676,44.6498,44.676,1900.0
2014-09-19 13:00:00,51.35,51.35,51.3,51.3,2800.0,44.6847,44.6847,44.6411,44.6411,2800.0
2014-09-19 13:05:00,51.3,51.33,51.3,51.33,1800.0,44.6411,44.6673,44.6411,44.6673,1800.0
2014-09-19 13:10:00,51.33,51.34,51.29,51.3,3600.0,44.6673,44.676,44.6324,44.6411,3600.0
2014-09-19 13:15:00,51.29,51.33,51.29,51.31,2700.0,44.6324,44.6673,44.6324,44.6498,2700.0
2014-09-19 13:20:00,51.32,51.33,51.3,51.33,2500.0,44.6585,44.6673,44.6411,44.6673,2500.0
2014-09-19 13:25:00,51.33,51.39,51.33,51.35,5700.0,44.6673,44.7195,44.6673,44.6847,5700.0
2014-09-19 13:30:00,51.35,51.37,51.35,51.37,2500.0,44.6847,44.7021,44.6847,44.7021,2500.0
2014-09-19 13:35:00,51.35,51.35,51.33,51.34,1700.0,44.6847,44.6847,44.6673,44.676,1700.0
2014-09-19 13:40:00,51.33,51.33,51.31,51.32,900.0,44.6673,44.6673,44.6498,44.6585,900.0
2014-09-19 13:45:00,51.32,51.35,51.32,51.35,2100.0,44.6585,44.6847,44.6585,44.6847,2100.0
2014-09-19 13:50:00,51.35,51.36,51.35,51.36,2600.0,44.6847,44.6934,44.6847,44.6934,2600.0
2014-09-19 13:55:00,51.36,51.36,51.35,51.36,4400.0,44.6934,44.6934,44.6847,44.6934,4400.0
2014-09-19 14:00:00,51.36,51.36,51.34,51.34,3300.0,44.6934,44.6934,44.676,44.676,3300.0
2014-09-19 14:05:00,51.34,51.36,51.34,51.36,3800.0,44.676,44.6934,44.676,44.6934,3800.0
2014-09-19 14:10:00,51.36,51.4,51.36,51.4,2000.0,44.6934,44.7282,44.6934,44.7282,2000.0
2014-09-19 14:15:00,51.38,51.39,51.36,51.36,3400.0,44.7108,44.7195,44.6934,44.6934,3400.0
2014-09-19 14:20:00,51.35,51.4,51.35,51.39,5500.0,44.6847,44.7282,44.6847,44.7195,5500.0
2014-09-19 14:25:00,51.39,51.39,51.37,51.37,400.0,44.7195,44.7195,44.7021,44.7021,400.0
2014-09-19 14:30:00,51.37,51.37,51.34,51.34,2100.0,44.7021,44.7021,44.676,44.676,2100.0
2014-09-19 14:35:00,51.35,51.37,51.33,51.35,5800.0,44.6847,44.7021,44.6673,44.6847,5800.0
2014-09-19 14:40:00,51.36,51.46,51.36,51.46,6800.0,44.6934,44.7804,44.6934,44.7804,6800.0
2014-09-19 14:45:00,51.44,51.44,51.4,51.4,2100.0,44.763,44.763,44.7282,44.7282,2100.0
2014-09-19 14:50:00,51.4,51.4,51.36,51.37,5900.0,44.7282,44.7282,44.6934,44.7021,5900.0
2014-09-19 14:55:00,51.37,51.44,51.37,51.44,4100.0,44.7021,44.763,44.7021,44.763,4100.0
2014-09-19 15:00:00,51.46,51.46,51.39,51.4,2900.0,44.7804,44.7804,44.7195,44.7282,2900.0
2014-09-19 15:05:00,51.4,51.43,51.39,51.4,1800.0,44.7282,44.7543,44.7195,44.7282,1800.0
2014-09-19 15:10:00,51.41,51.41,51.4,51.4,4100.0,44.7369,44.7369,44.7282,44.7282,4100.0
2014-09-19 15:15:00,51.39,51.4,51.39,51.4,2700.0,44.7195,44.7282,44.7195,44.7282,2700.0
2014-09-19 15:20:00,51.39,51.39,51.36,51.36,2600.0,44.7195,44.7195,44.6934,44.6934,2600.0
2014-09-19 15:25:00,51.34,51.37,51.32,51.32,4400.0,44.676,44.7021,44.6585,44.6585,4400.0
2014-09-19 15:30:00,51.31,51.31,51.27,51.3,13100.0,44.6498,44.6498,44.615,44.6411,13100.0
2014-09-19 15:35:00,51.3,51.31,51.3,51.31,1700.0,44.6411,44.6498,44.6411,44.6498,1700.0
2014-09-19 15:40:00,51.3,51.32,51.3,51.32,3900.0,44.6411,44.6585,44.6411,44.6585,3900.0
2014-09-19 15:45:00,51.31,51.31,51.28,51.3,20500.0,44.6498,44.6498,44.6237,44.6411,20500.0
2014-09-19 15:50:00,51.3,51.32,51.29,51.3,16500.0,44.6411,44.6585,44.6324,44.6411,16500.0
2014-09-19 15:55:00,51.3,51.31,51.28,51.29,79900.0,44.6411,44.6498,44.6237,44.6324,79900.0
2014-09-22 09:30:00,51.21,51.21,50.8,50.94,29300.0,44.5628,44.5628,44.206,44.3279,29300.0
2014-09-22 09:35:00,50.93,50.93,50.76,50.76,5400.0,44.3192,44.3192,44.1712,44.1712,5400.0
2014-09-22 09:40:00,50.76,50.81,50.76,50.8,3900.0,44.1712,44.2147,44.1712,44.206,3900.0
2014-09-22 09:45:00,50.8,50.85,50.79,50.85,9000.0,44.206,44.2496,44.1973,44.2496,9000.0
2014-09-22 09:50:00,50.8,50.81,50.76,50.76,7900.0,44.206,44.2147,44.1712,44.1712,7900.0
2014-09-22 09:55:00,50.76,50.78,50.71,50.71,9100.0,44.1712,44.1886,44.1277,44.1277,9100.0
2014-09-22 10:00:00,50.76,50.78,50.68,50.71,9700.0,44.1712,44.1886,44.1016,44.1277,9700.0
2014-09-22 10:05:00,50.71,50.79,50.71,50.75,4300.0,44.1277,44.1973,44.1277,44.1625,4300.0
2014-09-22 10:10:00,50.79,50.8,50.71,50.71,44300.0,44.1973,44.206,44.1277,44.1277,44300.0
2014-09-22 10:15:00,50.71,50.71,50.6,50.6,4700.0,44.1277,44.1277,44.032,44.032,4700.0
2014-09-22 10:20:00,50.59,50.66,50.56,50.66,4900.0,44.0233,44.0842,43.9972,44.0842,4900.0
2014-09-22 10:25:00,50.64,50.67,50.59,50.64,6100.0,44.0668,44.0929,44.0233,44.0668,6100.0
2014-09-22 10:30:00,50.64,50.65,50.63,50.64,3800.0,44.0668,44.0755,44.0581,44.0668,3800.0
2014-09-22 10:35:00,50.63,50.67,50.62,50.67,3500.0,44.0581,44.0929,44.0494,44.0929,3500.0
2014-09-22 10:40:00,50.65,50.66,50.61,50.64,5100.0,44.0755,44.0842,44.0407,44.0668,5100.0
2014-09-22 10:45:00,50.65,50.7,50.65,50.69,4700.0,44.0755,44.119,44.0755,44.1103,4700.0
2014-09-22 10:50:00,50.66,50.67,50.63,50.64,5500.0,44.0842,44.0929,44.0581,44.0668,5500.0
2014-09-22 10:55:00,50.64,50.66,50.61,50.66,4600.0,44.0668,44.0842,44.0407,44.0842,4600.0
2014-09-22 11:00:00,50.64,50.68,50.61,50.68,3500.0,44.0668,44.1016,44.0407,44.1016,3500.0
2014-09-22 11:05:00,50.66,50.66,50.64,50.65,5500.0,44.0842,44.0842,44.0668,44.0755,5500.0
2014-09-22 11:10:00,50.65,50.65,50.62,50.63,2300.0,44.0755,44.0755,44.0494,44.0581,2300.0
2014-09-22 11:15:00,50.61,50.68,50.57,50.66,5800.0,44.0407,44.1016,44.0059,44.0842,5800.0
2014-09-22 11:20:00,50.65,50.67,50.63,50.67,3300.0,44.0755,44.0929,44.0581,44.0929,3300.0
2014-09-22 11:25:00,50.65,50.66,50.64,50.66,1000.0,44.0755,44.0842,44.0668,44.0842,1000.0
2014-09-22 11:30:00,50.68,50.71,50.67,50.67,1400.0,44.1016,44.1277,44.0929,44.0929,1400.0
2014-09-22 11:35:00,50.68,50.68,50.66,50.66,2900.0,44.1016,44.1016,44.0842,44.0842,2900.0
2014-09-22 11:40:00,50.66,50.71,50.66,50.71,4100.0,44.0842,44.1277,44.0842,44.1277,4100.0
2014-09-22 11:45:00,50.71,50.72,50.7,50.72,7300.0,44.1277,44.1364,44.119,44.1364,7300.0
2014-09-22 11:50:00,50.73,50.74,50.69,50.69,3400.0,44.1451,44.1538,44.1103,44.1103,3400.0
2014-09-22 11:55:00,50.69,50.69,50.66,50.67,7800.0,44.1103,44.1103,44.0842,44.0929,7800.0
2014-09-22 12:00:00,50.68,50.68,50.61,50.64,12600.0,44.1016,44.1016,44.0407,44.0668,12600.0
2014-09-22 12:05:00,50.64,50.67,50.63,50.67,2500.0,44.0668,44.0929,44.0581,44.0929,2500.0
2014-09-22 12:10:00,50.67,50.67,50.61,50.65,3000.0,44.0929,44.0929,44.0407,44.0755,3000.0
2014-09-22 12:15:00,50.63,50.65,50.61,50.61,23100.0,44.0581,44.0755,44.0407,44.0407,23100.0
2014-09-22 12:20:00,50.6,50.63,50.6,50.63,3400.0,44.032,44.0581,44.032,44.0581,3400.0
2014-09-22 12:25:00,50.61,50.67,50.61,50.64,2400.0,44.0407,44.0929,44.0407,44.0668,2400.0
2014-09-22 12:30:00,50.65,50.65,50.63,50.64,2600.0,44.0755,44.0755,44.0581,44.0668,2600.0
2014-09-22 12:35:00,50.64,50.65,50.63,50.63,600.0,44.0668,44.0755,44.0581,44.0581,600.0
2014-09-22 12:40:00,50.63,50.68,50.63,50.68,2300.0,44.0581,44.1016,44.0581,44.1016,2300.0
2014-09-22 12:45:00,50.68,50.68,50.67,50.68,1000.0,44.1016,44.1016,44.0929,44.1016,1000.0
2014-09-22 12:50:00,50.68,50.68,50.66,50.68,2100.0,44.1016,44.1016,44.0842,44.1016,2100.0
2014-09-22 12:55:00,50.67,50.67,50.63,50.64,2100.0,44.0929,44.0929,44.0581,44.0668,2100.0
2014-09-22 13:00:00,50.65,50.66,50.65,50.66,900.0,44.0755,44.0842,44.0755,44.0842,900.0
2014-09-22 13:05:00,50.67,50.67,50.65,50.65,1400.0,44.0929,44.0929,44.0755,44.0755,1400.0
2014-09-22 13:10:00,50.65,50.68,50.65,50.68,7800.0,44.0755,44.1016,44.0755,44.1016,7800.0
2014-09-22 13:15:00,50.68,50.68,50.66,50.66,4800.0,44.1016,44.1016,44.0842,44.0842,4800.0
2014-09-22 13:20:00,50.66,50.67,50.58,50.6,36600.0,44.0842,44.0929,44.0146,44.032,36600.0
2014-09-22 13:25:00,50.6,50.62,50.6,50.62,3200.0,44.032,44.0494,44.032,44.0494,3200.0
2014-09-22 13:30:00,50.61,50.65,50.61,50.64,4700.0,44.0407,44.0755,44.0407,44.0668,4700.0
2014-09-22 13:35:00,50.61,50.64,50.6,50.6,5000.0,44.0407,44.0668,44.032,44.032,5000.0
2014-09-22 13:40:00,50.6,50.61,50.59,50.6,3400.0,44.032,44.0407,44.0233,44.032,3400.0
2014-09-22 13:45:00,50.58,50.6,50.57,50.59,2800.0,44.0146,44.032,44.0059,44.0233,2800.0
2014-09-22 13:50:00,50.59,50.59,50.52,50.53,12800.0,44.0233,44.0233,43.9624,43.9711,12800.0
2014-09-22 13:55:00,50.54,50.55,50.5,50.51,48800.0,43.9798,43.9885,43.945,43.9537,48800.0
2014-09-22 14:00:00,50.49,50.52,50.48,50.5,2100.0,43.9363,43.9624,43.9276,43.945,2100.0
2014-09-22 14:05:00,50.48,50.48,50.45,50.46,5200.0,43.9276,43.9276,43.9015,43.9102,5200.0
2014-09-22 14:10:00,50.46,50.46,50.41,50.45,8500.0,43.9102,43.9102,43.8667,43.9015,8500.0
2014-09-22 14:15:00,50.44,50.46,50.44,50.45,2600.0,43.8928,43.9102,43.8928,43.9015,2600.0
2014-09-22 14:20:00,50.45,50.47,50.42,50.43,30500.0,43.9015,43.9189,43.8754,43.8841,30500.0
2014-09-22 14:25:00,50.41,50.42,50.38,50.39,7300.0,43.8667,43.8754,43.8406,43.8493,7300.0
2014-09-22 14:30:00,50.4,50.46,50.4,50.45,5600.0,43.858,43.9102,43.858,43.9015,5600.0
2014-09-22 14:35:00,50.44,50.48,50.44,50.48,4000.0,43.8928,43.9276,43.8928,43.9276,4000.0
2014-09-22 14:40:00,50.48,50.49,50.47,50.47,6200.0,43.9276,43.9363,43.9189,43.9189,6200.0
2014-09-22 14:45:00,50.47,50.53,50.47,50.51,3700.0,43.9189,43.9711,43.9189,43.9537,3700.0
2014-09-22 14:50:00,50.5,50.53,50.49,50.5,10500.0,43.945,43.9711,43.9363,43.945,10500.0
2014-09-22 14:55:00,50.49,50.49,50.46,50.46,4500.0,43.9363,43.9363,43.9102,43.9102,4500.0
2014-09-22 15:00:00,50.48,50.52,50.46,50.49,10600.0,43.9276,43.9624,43.9102,43.9363,10600.0
2014-09-22 15:05:00,50.49,50.5,50.47,50.5,5200.0,43.9363,43.945,43.9189,43.945,5200.0
2014-09-22 15:10:00,50.49,50.49,50.45,50.45,6600.0,43.9363,43.9363,43.9015,43.9015,6600.0
2014-09-22 15:15:00,50.46,50.47,50.45,50.46,6900.0,43.9102,43.9189,43.9015,43.9102,6900.0
2014-09-22 15:20:00,50.46,50.49,50.46,50.48,3800.0,43.9102,43.9363,43.9102,43.9276,3800.0
2014-09-22 15:25:00,50.48,50.51,50.48,50.5,5200.0,43.9276,43.9537,43.9276,43.945,5200.0
2014-09-22 15:30:00,50.5,50.51,50.49,50.49,6200.0,43.945,43.9537,43.9363,43.9363,6200.0
2014-09-22 15:35:00,50.49,50.51,50.48,50.48,12500.0,43.9363,43.9537,43.9276,43.9276,12500.0
2014-09-22 15:40:00,50.48,50.5,50.48,50.49,5700.0,43.9276,43.945,43.9276,43.9363,5700.0
2014-09-22 15:45:00,50.48,50.5,50.45,50.47,14400.0,43.9276,43.945,43.9015,43.9189,14400.0
2014-09-22 15:50:00,50.48,50.48,50.42,50.42,20900.0,43.9276,43.9276,43.8754,43.8754,20900.0
2014-09-22 15:55:00,50.42,50.44,50.38,50.4,48500.0,43.8754,43.8928,43.8406,43.858,48500.0
2014-09-23 09:30:00,50.4,50.61,50.37,50.47,43400.0,43.858,44.0407,43.8319,43.9189,43400.0
2014-09-23 09:35:00,50.52,50.55,50.4,50.45,10700.0,43.9624,43.9885,43.858,43.9015,10700.0
2014-09-23 09:40:00,50.45,50.48,50.41,50.43,2300.0,43.9015,43.9276,43.8667,43.8841,2300.0
2014-09-23 09:45:00,50.47,50.55,50.4,50.45,9700.0,43.9189,43.9885,43.858,43.9015,9700.0
2014-09-23 09:50:00,50.48,50.49,50.37,50.37,3600.0,43.9276,43.9363,43.8319,43.8319,3600.0
2014-09-23 09:55:00,50.41,50.47,50.36,50.43,6300.0,43.8667,43.9189,43.8232,43.8841,6300.0
2014-09-23 10:00:00,50.49,50.49,50.42,50.44,1600.0,43.9363,43.9363,43.8754,43.8928,1600.0
2014-09-23 10:05:00,50.42,50.43,50.41,50.41,800.0,43.8754,43.8841,43.8667,43.8667,800.0
2014-09-23 10:10:00,50.42,50.44,50.37,50.4,6400.0,43.8754,43.8928,43.8319,43.858,6400.0
2014-09-23 10:15:00,50.42,50.46,50.4,50.43,9500.0,43.8754,43.9102,43.858,43.8841,9500.0
2014-09-23 10:20:00,50.45,50.46,50.38,50.38,4200.0,43.9015,43.9102,43.8406,43.8406,4200.0
2014-09-23 10:25:00,50.39,50.43,50.36,50.39,9400.0,43.8493,43.8841,43.8232,43.8493,9400.0
2014-09-23 10:30:00,50.39,50.4,50.37,50.38,1600.0,43.8493,43.858,43.8319,43.8406,1600.0
2014-09-23 10:35:00,50.37,50.37,50.34,50.37,9200.0,43.8319,43.8319,43.8058,43.8319,9200.0
2014-09-23 10:40:00,50.36,50.36,50.3,50.31,3200.0,43.8232,43.8232,43.7709,43.7796,3200.0
2014-09-23 10:45:00,50.32,50.33,50.26,50.3,7000.0,43.7884,43.7971,43.7361,43.7709,7000.0
2014-09-23 10:50:00,50.31,50.38,50.3,50.37,4100.0,43.7796,43.8406,43.7709,43.8319,4100.0
2014-09-23 10:55:00,50.37,50.37,50.29,50.31,3200.0,43.8319,43.8319,43.7622,43.7796,3200.0
2014-09-23 11:00:00,50.33,50.38,50.33,50.35,6400.0,43.7971,43.8406,43.7971,43.8145,6400.0
2014-09-23 11:05:00,50.34,50.34,50.27,50.29,3000.0,43.8058,43.8058,43.7448,43.7622,3000.0
2014-09-23 11:10:00,50.27,50.27,50.23,50.27,2300.0,43.7448,43.7448,43.71,43.7448,2300.0
2014-09-23 11:15:00,50.27,50.29,50.26,50.29,3200.0,43.7448,43.7622,43.7361,43.7622,3200.0
2014-09-23 11:20:00,50.28,50.34,50.27,50.27,5900.0,43.7535,43.8058,43.7448,43.7448,5900.0
2014-09-23 11:25:00,50.26,50.28,50.26,50.28,900.0,43.7361,43.7535,43.7361,43.7535,900.0
2014-09-23 11:30:00,50.28,50.3,50.28,50.3,1100.0,43.7535,43.7709,43.7535,43.7709,1100.0
2014-09-23 11:35:00,50.3,50.32,50.27,50.3,4800.0,43.7709,43.7884,43.7448,43.7709,4800.0
2014-09-23 11:40:00,50.3,50.31,50.28,50.28,18500.0,43.7709,43.7796,43.7535,43.7535,18500.0
2014-09-23 11:45:00,50.29,50.3,50.28,50.3,3500.0,43.7622,43.7709,43.7535,43.7709,3500.0
2014-09-23 11:50:00,50.3,50.37,50.3,50.35,3500.0,43.7709,43.8319,43.7709,43.8145,3500.0
2014-09-23 11:55:00,50.34,50.34,50.33,50.34,1700.0,43.8058,43.8058,43.7971,43.8058,1700.0
2014-09-23 12:00:00,50.36,50.36,50.29,50.29,5000.0,43.8232,43.8232,43.7622,43.7622,5000.0
2014-09-23 12:05:00,50.3,50.3,50.24,50.24,4200.0,43.7709,43.7709,43.7187,43.7187,4200.0
2014-09-23 12:10:00,50.24,50.24,50.21,50.22,3300.0,43.7187,43.7187,43.6926,43.7013,3300.0
2014-09-23 12:15:00,50.22,50.23,50.2,50.22,3100.0,43.7013,43.71,43.6839,43.7013,3100.0
2014-09-23 12:20:00,50.23,50.23,50.17,50.18,3700.0,43.71,43.71,43.6578,43.6665,3700.0
2014-09-23 12:25:00,50.17,50.18,50.17,50.18,3200.0,43.6578,43.6665,43.6578,43.6665,3200.0
2014-09-23 12:30:00,50.18,50.21,50.18,50.2,14500.0,43.6665,43.6926,43.6665,43.6839,14500.0
2014-09-23 12:35:00,50.2,50.24,50.2,50.2,4900.0,43.6839,43.7187,43.6839,43.6839,4900.0
2014-09-23 12:40:00,50.2,50.22,50.2,50.2,4500.0,43.6839,43.7013,43.6839,43.6839,4500.0
2014-09-23 12:45:00,50.22,50.22,50.17,50.17,1400.0,43.7013,43.7013,43.6578,43.6578,1400.0
2014-09-23 12:50:00,50.16,50.19,50.13,50.15,12300.0,43.6491,43.6752,43.623,43.6404,12300.0
2014-09-23 12:55:00,50.11,50.14,50.09,50.09,3100.0,43.6056,43.6317,43.5882,43.5882,3100.0
2014-09-23 13:00:00,50.1,50.12,50.08,50.11,29700.0,43.5969,43.6143,43.5795,43.6056,29700.0
2014-09-23 13:05:00,50.1,50.1,50.02,50.02,3700.0,43.5969,43.5969,43.5273,43.5273,3700.0
2014-09-23 13:10:00,50.02,50.07,50.02,50.07,2400.0,43.5273,43.5708,43.5273,43.5708,2400.0
2014-09-23 13:15:00,50.07,50.08,50.04,50.07,4700.0,43.5708,43.5795,43.5447,43.5708,4700.0
2014-09-23 13:20:00,50.06,50.15,50.06,50.14,1500.0,43.5621,43.6404,43.5621,43.6317,1500.0
2014-09-23 13:25:00,50.15,50.22,50.15,50.22,10500.0,43.6404,43.7013,43.6404,43.7013,10500.0
2014-09-23 13:30:00,50.25,50.29,50.22,50.29,1900.0,43.7274,43.7622,43.7013,43.7622,1900.0
2014-09-23 13:35:00,50.3,50.32,50.29,50.31,3200.0,43.7709,43.7884,43.7622,43.7796,3200.0
2014-09-23 13:40:00,50.32,50.33,50.31,50.32,2400.0,43.7884,43.7971,43.7796,43.7884,2400.0
2014-09-23 13:45:00,50.33,50.33,50.24,50.24,7300.0,43.7971,43.7971,43.7187,43.7187,7300.0
2014-09-23 13:50:00,50.24,50.26,50.23,50.23,2200.0,43.7187,43.7361,43.71,43.71,2200.0
2014-09-23 13:55:00,50.22,50.22,50.2,50.22,7900.0,43.7013,43.7013,43.6839,43.7013,7900.0
2014-09-23 14:00:00,50.22,50.31,50.21,50.31,11300.0,43.7013,43.7796,43.6926,43.7796,11300.0
2014-09-23 14:05:00,50.29,50.3,50.21,50.21,3300.0,43.7622,43.7709,43.6926,43.6926,3300.0
2014-09-23 14:10:00,50.2,50.28,50.2,50.26,3400.0,43.6839,43.7535,43.6839,43.7361,3400.0
2014-09-23 14:15:00,50.3,50.3,50.27,50.27,600.0,43.7709,43.7709,43.7448,43.7448,600.0
2014-09-23 14:20:00,50.27,50.28,50.22,50.22,2300.0,43.7448,43.7535,43.7013,43.7013,2300.0
2014-09-23 14:25:00,50.22,50.29,50.22,50.29,7500.0,43.7013,43.7622,43.7013,43.7622,7500.0
2014-09-23 14:30:00,50.29,50.3,50.24,50.24,2700.0,43.7622,43.7709,43.7187,43.7187,2700.0
2014-09-23 14:35:00,50.24,50.25,50.21,50.21,5300.0,43.7187,43.7274,43.6926,43.6926,5300.0
2014-09-23 14:40:00,50.21,50.21,50.21,50.21,100.0,43.6926,43.6926,43.6926,43.6926,100.0
2014-09-23 14:45:00,50.22,50.26,50.22,50.24,3700.0,43.7013,43.7361,43.7013,43.7187,3700.0
2014-09-23 14:50:00,50.24,50.26,50.24,50.24,1500.0,43.7187,43.7361,43.7187,43.7187,1500.0
2014-09-23 14:55:00,50.25,50.27,50.24,50.27,3100.0,43.7274,43.7448,43.7187,43.7448,3100.0
2014-09-23 15:00:00,50.27,50.3,50.26,50.26,2900.0,43.7448,43.7709,43.7361,43.7361,2900.0
2014-09-23 15:05:00,50.26,50.28,50.25,50.25,2900.0,43.7361,43.7535,43.7274,43.7274,2900.0
2014-09-23 15:10:00,50.26,50.29,50.24,50.29,3500.0,43.7361,43.7622,43.7187,43.7622,3500.0
2014-09-23 15:15:00,50.28,50.29,50.26,50.27,3900.0,43.7535,43.7622,43.7361,43.7448,3900.0
2014-09-23 15:20:00,50.26,50.28,50.25,50.28,4000.0,43.7361,43.7535,43.7274,43.7535,4000.0
2014-09-23 15:25:00,50.28,50.31,50.28,50.29,5700.0,43.7535,43.7796,43.7535,43.7622,5700.0
2014-09-23 15:30:00,50.3,50.3,50.25,50.27,9500.0,43.7709,43.7709,43.7274,43.7448,9500.0
2014-09-23 15:35:00,50.27,50.29,50.27,50.28,7900.0,43.7448,43.7622,43.7448,43.7535,7900.0
2014-09-23 15:40:00,50.29,50.3,50.28,50.3,6200.0,43.7622,43.7709,43.7535,43.7709,6200.0
2014-09-23 15:45:00,50.29,50.29,50.26,50.27,15100.0,43.7622,43.7622,43.7361,43.7448,15100.0
2014-09-23 15:50:00,50.27,50.27,50.2,50.24,35800.0,43.7448,43.7448,43.6839,43.7187,35800.0
2014-09-23 15:55:00,50.24,50.25,50.16,50.16,61400.0,43.7187,43.7274,43.6491,43.6491,61400.0
2014-09-24 09:30:00,50.24,50.24,50.14,50.14,6100.0,43.7187,43.7187,43.6317,43.6317,6100.0
2014-09-24 09:35:00,50.2,50.23,50.19,50.22,3100.0,43.6839,43.71,43.6752,43.7013,3100.0
2014-09-24 09:40:00,50.19,50.19,50.12,50.12,1500.0,43.6752,43.6752,43.6143,43.6143,1500.0
2014-09-24 09:45:00,50.06,50.08,50.01,50.02,1200.0,43.5621,43.5795,43.5186,43.5273,1200.0
2014-09-24 09:50:00,50.06,50.07,50.02,50.04,3900.0,43.5621,43.5708,43.5273,43.5447,3900.0
2014-09-24 09:55:00,50.06,50.08,50.01,50.01,5400.0,43.5621,43.5795,43.5186,43.5186,5400.0
2014-09-24 10:00:00,50.0,50.06,49.92,49.97,13100.0,43.5099,43.5621,43.4403,43.4838,13100.0
2014-09-24 10:05:00,49.98,49.98,49.92,49.94,3900.0,43.4925,43.4925,43.4403,43.4577,3900.0
2014-09-24 10:10:00,49.95,49.98,49.93,49.93,2800.0,43.4664,43.4925,43.449,43.449,2800.0
2014-09-24 10:15:00,49.93,49.99,49.93,49.97,2100.0,43.449,43.5012,43.449,43.4838,2100.0
2014-09-24 10:20:00,49.95,49.99,49.95,49.98,600.0,43.4664,43.5012,43.4664,43.4925,600.0
2014-09-24 10:25:00,49.97,49.99,49.96,49.97,3200.0,43.4838,43.5012,43.4751,43.4838,3200.0
2014-09-24 10:30:00,49.95,50.0,49.93,50.0,8300.0,43.4664,43.5099,43.449,43.5099,8300.0
2014-09-24 10:35:00,49.96,49.99,49.96,49.99,2000.0,43.4751,43.5012,43.4751,43.5012,2000.0
2014-09-24 10:40:00,49.98,50.0,49.97,49.97,3000.0,43.4925,43.5099,43.4838,43.4838,3000.0
2014-09-24 10:45:00,49.96,49.99,49.96,49.96,1000.0,43.4751,43.5012,43.4751,43.4751,1000.0
2014-09-24 10:50:00,49.99,49.99,49.96,49.98,3700.0,43.5012,43.5012,43.4751,43.4925,3700.0
2014-09-24 10:55:00,49.97,49.97,49.94,49.96,1900.0,43.4838,43.4838,43.4577,43.4751,1900.0
2014-09-24 11:00:00,49.98,50.01,49.94,50.0,4000.0,43.4925,43.5186,43.4577,43.5099,4000.0
2014-09-24 11:05:00,50.0,50.05,49.98,50.02,14300.0,43.5099,43.5534,43.4925,43.5273,14300.0
2014-09-24 11:10:00,50.02,50.04,49.99,49.99,4100.0,43.5273,43.5447,43.5012,43.5012,4100.0
2014-09-24 11:15:00,50.0,50.02,49.99,50.01,4000.0,43.5099,43.5273,43.5012,43.5186,4000.0
2014-09-24 11:20:00,50.02,50.05,50.01,50.02,8700.0,43.5273,43.5534,43.5186,43.5273,8700.0
2014-09-24 11:25:00,50.03,50.05,50.01,50.03,10000.0,43.536,43.5534,43.5186,43.536,10000.0
2014-09-24 11:30:00,50.03,50.06,50.02,50.05,5100.0,43.536,43.5621,43.5273,43.5534,5100.0
2014-09-24 11:35:00,50.05,50.07,50.05,50.07,2200.0,43.5534,43.5708,43.5534,43.5708,2200.0
2014-09-24 11:40:00,50.05,50.06,50.02,50.06,4300.0,43.5534,43.5621,43.5273,43.5621,4300.0
2014-09-24 11:45:00,50.06,50.07,50.05,50.06,1600.0,43.5621,43.5708,43.5534,43.5621,1600.0
2014-09-24 11:50:00,50.06,50.08,50.06,50.07,1600.0,43.5621,43.5795,43.5621,43.5708,1600.0
2014-09-24 11:55:00,50.11,50.11,50.06,50.08,1600.0,43.6056,43.6056,43.5621,43.5795,1600.0
2014-09-24 12:00:00,50.08,50.1,50.08,50.1,1600.0,43.5795,43.5969,43.5795,43.5969,1600.0
2014-09-24 12:05:00,50.09,50.09,50.07,50.08,2100.0,43.5882,43.5882,43.5708,43.5795,2100.0
2014-09-24 12:10:00,50.08,50.1,50.07,50.1,3300.0,43.5795,43.5969,43.5708,43.5969,3300.0
2014-09-24 12:15:00,50.1,50.1,50.07,50.07,2200.0,43.5969,43.5969,43.5708,43.5708,2200.0
2014-09-24 12:20:00,50.07,50.08,50.07,50.07,1600.0,43.5708,43.5795,43.5708,43.5708,1600.0
2014-09-24 12:25:00,50.07,50.07,50.05,50.06,2900.0,43.5708,43.5708,43.5534,43.5621,2900.0
2014-09-24 12:30:00,50.06,50.07,50.05,50.05,2200.0,43.5621,43.5708,43.5534,43.5534,2200.0
2014-09-24 12:35:00,50.04,50.05,50.03,50.03,2000.0,43.5447,43.5534,43.536,43.536,2000.0
2014-09-24 12:40:00,50.03,50.04,50.02,50.02,2000.0,43.536,43.5447,43.5273,43.5273,2000.0
2014-09-24 12:45:00,50.02,50.02,50.0,50.02,2800.0,43.5273,43.5273,43.5099,43.5273,2800.0
2014-09-24 12:50:00,50.01,50.02,49.98,50.01,3700.0,43.5186,43.5273,43.4925,43.5186,3700.0
2014-09-24 12:55:00,50.01,50.03,49.98,49.98,2200.0,43.5186,43.536,43.4925,43.4925,2200.0
2014-09-24 13:00:00,50.01,50.04,50.0,50.01,3800.0,43.5186,43.5447,43.5099,43.5186,3800.0
2014-09-24 13:05:00,50.0,50.0,49.95,49.95,3200.0,43.5099,43.5099,43.4664,43.4664,3200.0
2014-09-24 13:10:00,49.96,49.98,49.95,49.98,2400.0,43.4751,43.4925,43.4664,43.4925,2400.0
2014-09-24 13:15:00,50.0,50.02,50.0,50.01,1200.0,43.5099,43.5273,43.5099,43.5186,1200.0
2014-09-24 13:20:00,50.01,50.01,49.99,49.99,2300.0,43.5186,43.5186,43.5012,43.5012,2300.0
2014-09-24 13:25:00,49.99,50.01,49.99,50.01,2900.0,43.5012,43.5186,43.5012,43.5186,2900.0
2014-09-24 13:30:00,50.02,50.03,50.0,50.02,1600.0,43.5273,43.536,43.5099,43.5273,1600.0
2014-09-24 13:35:00,50.01,50.04,50.01,50.04,2200.0,43.5186,43.5447,43.5186,43.5447,2200.0
2014-09-24 13:40:00,50.04,50.07,50.04,50.06,1500.0,43.5447,43.5708,43.5447,43.5621,1500.0
2014-09-24 13:45:00,50.04,50.06,50.04,50.06,1300.0,43.5447,43.5621,43.5447,43.5621,1300.0
2014-09-24 13:50:00,50.07,50.08,50.07,50.08,900.0,43.5708,43.5795,43.5708,43.5795,900.0
2014-09-24 13:55:00,50.08,50.1,50.08,50.09,500.0,43.5795,43.5969,43.5795,43.5882,500.0
2014-09-24 14:00:00,50.1,50.1,50.08,50.08,500.0,43.5969,43.5969,43.5795,43.5795,500.0
2014-09-24 14:05:00,50.09,50.12,50.09,50.11,1700.0,43.5882,43.6143,43.5882,43.6056,1700.0
2014-09-24 14:10:00,50.13,50.13,50.12,50.12,300.0,43.623,43.623,43.6143,43.6143,300.0
2014-09-24 14:15:00,50.14,50.16,50.14,50.15,1000.0,43.6317,43.6491,43.6317,43.6404,1000.0
2014-09-24 14:20:00,50.15,50.15,50.11,50.12,4000.0,43.6404,43.6404,43.6056,43.6143,4000.0
2014-09-24 14:25:00,50.13,50.18,50.12,50.17,5800.0,43.623,43.6665,43.6143,43.6578,5800.0
2014-09-24 14:30:00,50.18,50.18,50.13,50.17,3800.0,43.6665,43.6665,43.623,43.6578,3800.0
2014-09-24 14:35:00,50.16,50.18,50.16,50.16,2600.0,43.6491,43.6665,43.6491,43.6491,2600.0
2014-09-24 14:40:00,50.18,50.19,50.18,50.18,2400.0,43.6665,43.6752,43.6665,43.6665,2400.0
2014-09-24 14:45:00,50.18,50.19,50.18,50.19,2600.0,43.6665,43.6752,43.6665,43.6752,2600.0
2014-09-24 14:50:00,50.19,50.19,50.18,50.18,1300.0,43.6752,43.6752,43.6665,43.6665,1300.0
2014-09-24 14:55:00,50.18,50.2,50.17,50.18,4300.0,43.6665,43.6839,43.6578,43.6665,4300.0
2014-09-24 15:00:00,50.18,50.19,50.17,50.18,8300.0,43.6665,43.6752,43.6578,43.6665,8300.0
2014-09-24 15:05:00,50.19,50.21,50.18,50.19,3000.0,43.6752,43.6926,43.6665,43.6752,3000.0
2014-09-24 15:10:00,50.2,50.23,50.19,50.21,3400.0,43.6839,43.71,43.6752,43.6926,3400.0
2014-09-24 15:15:00,50.21,50.21,50.2,50.21,3700.0,43.6926,43.6926,43.6839,43.6926,3700.0
2014-09-24 15:20:00,50.21,50.21,50.18,50.18,4100.0,43.6926,43.6926,43.6665,43.6665,4100.0
2014-09-24 15:25:00,50.17,50.19,50.17,50.19,5400.0,43.6578,43.6752,43.6578,43.6752,5400.0
2014-09-24 15:30:00,50.18,50.2,50.1,50.14,14500.0,43.6665,43.6839,43.5969,43.6317,14500.0
2014-09-24 15:35:00,50.15,50.16,50.14,50.15,5100.0,43.6404,43.6491,43.6317,43.6404,5100.0
2014-09-24 15:40:00,50.15,50.16,50.15,50.15,5200.0,43.6404,43.6491,43.6404,43.6404,5200.0
2014-09-24 15:45:00,50.15,50.15,50.06,50.09,18400.0,43.6404,43.6404,43.5621,43.5882,18400.0
2014-09-24 15:50:00,50.09,50.11,50.08,50.11,15800.0,43.5882,43.6056,43.5795,43.6056,15800.0
2014-09-24 15:55:00,50.11,50.17,50.11,50.17,37400.0,43.6056,43.6578,43.6056,43.6578,37400.0
2014-09-25 09:30:00,49.95,49.96,49.84,49.96,12700.0,43.4664,43.4751,43.3707,43.4751,12700.0
2014-09-25 09:35:00,49.98,49.99,49.86,49.9,6800.0,43.4925,43.5012,43.3881,43.4229,6800.0
2014-09-25 09:40:00,49.9,49.93,49.9,49.92,2500.0,43.4229,43.449,43.4229,43.4403,2500.0
2014-09-25 09:45:00,49.91,49.94,49.68,49.68,13000.0,43.4316,43.4577,43.2314,43.2314,13000.0
2014-09-25 09:50:00,49.73,49.77,49.65,49.74,4000.0,43.2749,43.3097,43.2053,43.2836,4000.0
2014-09-25 09:55:00,49.74,49.79,49.67,49.79,4200.0,43.2836,43.3271,43.2227,43.3271,4200.0
2014-09-25 10:00:00,49.8,49.81,49.67,49.67,5500.0,43.3358,43.3446,43.2227,43.2227,5500.0
2014-09-25 10:05:00,49.69,49.74,49.66,49.73,3300.0,43.2401,43.2836,43.214,43.2749,3300.0
2014-09-25 10:10:00,49.72,49.72,49.63,49.66,5700.0,43.2662,43.2662,43.1879,43.214,5700.0
2014-09-25 10:15:00,49.64,49.66,49.58,49.6,6600.0,43.1966,43.214,43.1444,43.1618,6600.0
2014-09-25 10:20:00,49.58,49.58,49.46,49.49,10900.0,43.1444,43.1444,43.04,43.0661,10900.0
2014-09-25 10:25:00,49.52,49.52,49.4,49.46,5500.0,43.0922,43.0922,42.9878,43.04,5500.0
2014-09-25 10:30:00,49.46,49.46,49.35,49.4,6200.0,43.04,43.04,42.9443,42.9878,6200.0
2014-09-25 10:35:00,49.41,49.43,49.38,49.38,5300.0,42.9965,43.0139,42.9704,42.9704,5300.0
2014-09-25 10:40:00,49.4,49.43,49.39,49.39,3000.0,42.9878,43.0139,42.9791,42.9791,3000.0
2014-09-25 10:45:00,49.37,49.41,49.32,49.41,4100.0,42.9617,42.9965,42.9182,42.9965,4100.0
2014-09-25 10:50:00,49.4,49.45,49.39,49.42,3000.0,42.9878,43.0313,42.9791,43.0052,3000.0
2014-09-25 10:55:00,49.43,49.5,49.42,49.47,10900.0,43.0139,43.0748,43.0052,43.0487,10900.0
2014-09-25 11:00:00,49.48,49.49,49.45,49.48,13100.0,43.0574,43.0661,43.0313,43.0574,13100.0
2014-09-25 11:05:00,49.49,49.58,49.46,49.58,10700.0,43.0661,43.1444,43.04,43.1444,10700.0
2014-09-25 11:10:00,49.56,49.56,49.49,49.49,4600.0,43.127,43.127,43.0661,43.0661,4600.0
2014-09-25 11:15:00,49.48,49.49,49.45,49.45,2100.0,43.0574,43.0661,43.0313,43.0313,2100.0
2014-09-25 11:20:00,49.45,49.49,49.45,49.48,3100.0,43.0313,43.0661,43.0313,43.0574,3100.0
2014-09-25 11:25:00,49.49,49.56,49.49,49.56,3400.0,43.0661,43.127,43.0661,43.127,3400.0
2014-09-25 11:30:00,49.55,49.59,49.53,49.59,54900.0,43.1183,43.1531,43.1009,43.1531,54900.0
2014-09-25 11:35:00,49.57,49.6,49.54,49.54,4400.0,43.1357,43.1618,43.1096,43.1096,4400.0
2014-09-25 11:40:00,49.55,49.56,49.53,49.56,3300.0,43.1183,43.127,43.1009,43.127,3300.0
2014-09-25 11:45:00,49.58,49.59,49.56,49.59,3900.0,43.1444,43.1531,43.127,43.1531,3900.0
2014-09-25 11:50:00,49.59,49.61,49.55,49.56,4700.0,43.1531,43.1705,43.1183,43.127,4700.0
2014-09-25 11:55:00,49.56,49.57,49.51,49.53,2100.0,43.127,43.1357,43.0835,43.1009,2100.0
2014-09-25 12:00:00,49.55,49.62,49.55,49.61,2900.0,43.1183,43.1792,43.1183,43.1705,2900.0
2014-09-25 12:05:00,49.61,49.65,49.6,49.6,4600.0,43.1705,43.2053,43.1618,43.1618,4600.0
2014-09-25 12:10:00,49.63,49.65,49.62,49.64,7200.0,43.1879,43.2053,43.1792,43.1966,7200.0
2014-09-25 12:15:00,49.63,49.65,49.62,49.62,4800.0,43.1879,43.2053,43.1792,43.1792,4800.0
2014-09-25 12:20:00,49.62,49.66,49.58,49.66,3500.0,43.1792,43.214,43.1444,43.214,3500.0
2014-09-25 12:25:00,49.64,49.64,49.57,49.59,5100.0,43.1966,43.1966,43.1357,43.1531,5100.0
2014-09-25 12:30:00,49.6,49.66,49.59,49.64,6500.0,43.1618,43.214,43.1531,43.1966,6500.0
2014-09-25 12:35:00,49.62,49.7,49.6,49.68,3000.0,43.1792,43.2488,43.1618,43.2314,3000.0
2014-09-25 12:40:00,49.67,49.67,49.62,49.62,1500.0,43.2227,43.2227,43.1792,43.1792,1500.0
2014-09-25 12:45:00,49.64,49.64,49.6,49.6,1100.0,43.1966,43.1966,43.1618,43.1618,1100.0
2014-09-25 12:50:00,49.61,49.63,49.59,49.63,2400.0,43.1705,43.1879,43.1531,43.1879,2400.0
2014-09-25 12:55:00,49.61,49.65,49.61,49.64,1800.0,43.1705,43.2053,43.1705,43.1966,1800.0
2014-09-25 13:00:00,49.67,49.73,49.67,49.71,18000.0,43.2227,43.2749,43.2227,43.2575,18000.0
2014-09-25 13:05:00,49.69,49.75,49.69,49.72,8400.0,43.2401,43.2923,43.2401,43.2662,8400.0
2014-09-25 13:10:00,49.71,49.78,49.71,49.77,3800.0,43.2575,43.3184,43.2575,43.3097,3800.0
2014-09-25 13:15:00,49.76,49.78,49.75,49.78,1200.0,43.301,43.3184,43.2923,43.3184,1200.0
2014-09-25 13:20:00,49.77,49.77,49.74,49.75,1500.0,43.3097,43.3097,43.2836,43.2923,1500.0
2014-09-25 13:25:00,49.74,49.77,49.74,49.77,1000.0,43.2836,43.3097,43.2836,43.3097,1000.0
2014-09-25 13:30:00,49.78,49.81,49.76,49.81,1200.0,43.3184,43.3446,43.301,43.3446,1200.0
2014-09-25 13:35:00,49.8,49.83,49.8,49.82,1400.0,43.3358,43.362,43.3358,43.3533,1400.0
2014-09-25 13:40:00,49.81,49.82,49.77,49.82,1400.0,43.3446,43.3533,43.3097,43.3533,1400.0
2014-09-25 13:45:00,49.82,49.82,49.76,49.79,1800.0,43.3533,43.3533,43.301,43.3271,1800.0
2014-09-25 13:50:00,49.8,49.93,49.75,49.75,6900.0,43.3358,43.449,43.2923,43.2923,6900.0
2014-09-25 13:55:00,49.74,49.81,49.74,49.78,2600.0,43.2836,43.3446,43.2836,43.3184,2600.0
2014-09-25 14:00:00,49.77,49.78,49.75,49.76,8100.0,43.3097,43.3184,43.2923,43.301,8100.0
2014-09-25 14:05:00,49.77,49.8,49.76,49.78,6600.0,43.3097,43.3358,43.301,43.3184,6600.0
2014-09-25 14:10:00,49.78,49.88,49.76,49.76,17800.0,43.3184,43.4055,43.301,43.301,17800.0
2014-09-25 14:15:00,49.77,49.8,49.77,49.79,1900.0,43.3097,43.3358,43.3097,43.3271,1900.0
2014-09-25 14:20:00,49.77,49.81,49.77,49.78,3900.0,43.3097,43.3446,43.3097,43.3184,3900.0
2014-09-25 14:25:00,49.78,49.81,49.78,49.79,2500.0,43.3184,43.3446,43.3184,43.3271,2500.0
2014-09-25 14:30:00,49.8,49.81,49.8,49.8,1300.0,43.3358,43.3446,43.3358,43.3358,1300.0
2014-09-25 14:35:00,49.79,49.8,49.77,49.8,1900.0,43.3271,43.3358,43.3097,43.3358,1900.0
2014-09-25 14:40:00,49.8,49.82,49.8,49.8,6900.0,43.3358,43.3533,43.3358,43.3358,6900.0
2014-09-25 14:45:00,49.83,49.92,49.83,49.9,12100.0,43.362,43.4403,43.362,43.4229,12100.0
2014-09-25 14:50:00,49.91,49.92,49.89,49.92,5300.0,43.4316,43.4403,43.4142,43.4403,5300.0
2014-09-25 14:55:00,49.92,49.93,49.88,49.9,10700.0,43.4403,43.449,43.4055,43.4229,10700.0
2014-09-25 15:00:00,49.91,49.91,49.87,49.91,17300.0,43.4316,43.4316,43.3968,43.4316,17300.0
2014-09-25 15:05:00,49.9,49.91,49.9,49.91,1900.0,43.4229,43.4316,43.4229,43.4316,1900.0
2014-09-25 15:10:00,49.91,49.93,49.9,49.93,12100.0,43.4316,43.449,43.4229,43.449,12100.0
2014-09-25 15:15:00,49.93,49.95,49.92,49.95,8300.0,43.449,43.4664,43.4403,43.4664,8300.0
2014-09-25 15:20:00,49.95,49.95,49.91,49.92,16600.0,43.4664,43.4664,43.4316,43.4403,16600.0
2014-09-25 15:25:00,49.91,49.93,49.9,49.92,5900.0,43.4316,43.449,43.4229,43.4403,5900.0
2014-09-25 15:30:00,49.92,49.97,49.92,49.96,27100.0,43.4403,43.4838,43.4403,43.4751,27100.0
2014-09-25 15:35:00,49.96,50.01,49.94,50.0,24500.0,43.4751,43.5186,43.4577,43.5099,24500.0
2014-09-25 15:40:00,50.0,50.01,49.98,49.98,18600.0,43.5099,43.5186,43.4925,43.4925,18600.0
2014-09-25 15:45:00,49.98,49.98,49.94,49.98,17300.0,43.4925,43.4925,43.4577,43.4925,17300.0
2014-09-25 15:50:00,49.98,49.99,49.92,49.93,26200.0,43.4925,43.5012,43.4403,43.449,26200.0
2014-09-25 15:55:00,49.92,49.93,49.83,49.83,18400.0,43.4403,43.449,43.362,43.362,18400.0
2014-09-26 09:30:00,49.93,49.95,49.85,49.85,37100.0,43.449,43.4664,43.3794,43.3794,37100.0
2014-09-26 09:35:00,49.82,49.89,49.77,49.8,12800.0,43.3533,43.4142,43.3097,43.3358,12800.0
2014-09-26 09:40:00,49.81,49.86,49.75,49.75,2600.0,43.3446,43.3881,43.2923,43.2923,2600.0
2014-09-26 09:45:00,49.77,49.84,49.74,49.8,3100.0,43.3097,43.3707,43.2836,43.3358,3100.0
2014-09-26 09:50:00,49.87,49.87,49.8,49.81,1400.0,43.3968,43.3968,43.3358,43.3446,1400.0
2014-09-26 09:55:00,49.85,49.85,49.78,49.82,1100.0,43.3794,43.3794,43.3184,43.3533,1100.0
2014-09-26 10:00:00,49.82,49.94,49.82,49.9,4900.0,43.3533,43.4577,43.3533,43.4229,4900.0
2014-09-26 10:05:00,49.92,49.92,49.86,49.86,1900.0,43.4403,43.4403,43.3881,43.3881,1900.0
2014-09-26 10:10:00,49.85,49.86,49.78,49.78,3600.0,43.3794,43.3881,43.3184,43.3184,3600.0
2014-09-26 10:15:00,49.78,49.78,49.73,49.77,3200.0,43.3184,43.3184,43.2749,43.3097,3200.0
2014-09-26 10:20:00,49.8,49.8,49.7,49.7,5100.0,43.3358,43.3358,43.2488,43.2488,5100.0
2014-09-26 10:25:00,49.71,49.76,49.58,49.58,9200.0,43.2575,43.301,43.1444,43.1444,9200.0
2014-09-26 10:30:00,49.59,49.6,49.5,49.59,18200.0,43.1531,43.1618,43.0748,43.1531,18200.0
2014-09-26 10:35:00,49.59,49.62,49.53,49.58,9100.0,43.1531,43.1792,43.1009,43.1444,9100.0
2014-09-26 10:40:00,49.54,49.55,49.5,49.51,4800.0,43.1096,43.1183,43.0748,43.0835,4800.0
2014-09-26 10:45:00,49.49,49.5,49.46,49.49,6300.0,43.0661,43.0748,43.04,43.0661,6300.0
2014-09-26 10:50:00,49.49,49.49,49.46,49.46,3300.0,43.0661,43.0661,43.04,43.04,3300.0
2014-09-26 10:55:00,49.46,49.48,49.44,49.48,2300.0,43.04,43.0574,43.0226,43.0574,2300.0
2014-09-26 11:00:00,49.48,49.53,49.48,49.5,6600.0,43.0574,43.1009,43.0574,43.0748,6600.0
2014-09-26 11:05:00,49.5,49.51,49.49,49.5,2200.0,43.0748,43.0835,43.0661,43.0748,2200.0
2014-09-26 11:10:00,49.52,49.52,49.42,49.43,12300.0,43.0922,43.0922,43.0052,43.0139,12300.0
2014-09-26 11:15:00,49.44,49.44,49.43,49.44,1200.0,43.0226,43.0226,43.0139,43.0226,1200.0
2014-09-26 11:20:00,49.43,49.44,49.41,49.43,1600.0,43.0139,43.0226,42.9965,43.0139,1600.0
2014-09-26 11:25:00,49.43,49.45,49.34,49.34,209600.0,43.0139,43.0313,42.9356,42.9356,209600.0
2014-09-26 11:30:00,49.35,49.36,49.26,49.3,31200.0,42.9443,42.953,42.8659,42.9007,31200.0
2014-09-26 11:35:00,49.29,49.35,49.26,49.34,5800.0,42.892,42.9443,42.8659,42.9356,5800.0
2014-09-26 11:40:00,49.34,49.37,49.34,49.37,3100.0,42.9356,42.9617,42.9356,42.9617,3100.0
2014-09-26 11:45:00,49.36,49.45,49.35,49.44,5800.0,42.953,43.0313,42.9443,43.0226,5800.0
2014-09-26 11:50:00,49.45,49.48,49.44,49.48,2100.0,43.0313,43.0574,43.0226,43.0574,2100.0
2014-09-26 11:55:00,49.45,49.47,49.45,49.47,2700.0,43.0313,43.0487,43.0313,43.0487,2700.0
2014-09-26 12:00:00,49.46,49.48,49.45,49.48,3300.0,43.04,43.0574,43.0313,43.0574,3300.0
2014-09-26 12:05:00,49.46,49.49,49.46,49.48,1900.0,43.04,43.0661,43.04,43.0574,1900.0
2014-09-26 12:10:00,49.47,49.47,49.46,49.46,600.0,43.0487,43.0487,43.04,43.04,600.0
2014-09-26 12:15:00,49.46,49.46,49.43,49.43,9100.0,43.04,43.04,43.0139,43.0139,9100.0
2014-09-26 12:20:00,49.42,49.42,49.37,49.38,17200.0,43.0052,43.0052,42.9617,42.9704,17200.0
2014-09-26 12:25:00,49.37,49.37,49.32,49.33,2400.0,42.9617,42.9617,42.9182,42.9269,2400.0
2014-09-26 12:30:00,49.33,49.35,49.32,49.34,10700.0,42.9269,42.9443,42.9182,42.9356,10700.0
2014-09-26 12:35:00,49.33,49.34,49.29,49.3,4000.0,42.9269,42.9356,42.892,42.9007,4000.0
2014-09-26 12:40:00,49.28,49.36,49.28,49.35,15600.0,42.8833,42.953,42.8833,42.9443,15600.0
2014-09-26 12:45:00,49.36,49.38,49.36,49.38,2300.0,42.953,42.9704,42.953,42.9704,2300.0
2014-09-26 12:50:00,49.36,49.4,49.36,49.4,1100.0,42.953,42.9878,42.953,42.9878,1100.0
2014-09-26 12:55:00,49.4,49.44,49.4,49.43,5400.0,42.9878,43.0226,42.9878,43.0139,5400.0
2014-09-26 13:00:00,49.43,49.48,49.43,49.48,1400.0,43.0139,43.0574,43.0139,43.0574,1400.0
2014-09-26 13:05:00,49.48,49.53,49.47,49.53,3300.0,43.0574,43.1009,43.0487,43.1009,3300.0
2014-09-26 13:10:00,49.55,49.57,49.55,49.56,2900.0,43.1183,43.1357,43.1183,43.127,2900.0
2014-09-26 13:15:00,49.56,49.57,49.55,49.57,4300.0,43.127,43.1357,43.1183,43.1357,4300.0
2014-09-26 13:20:00,49.57,49.58,49.56,49.56,900.0,43.1357,43.1444,43.127,43.127,900.0
2014-09-26 13:25:00,49.57,49.57,49.55,49.56,1700.0,43.1357,43.1357,43.1183,43.127,1700.0
2014-09-26 13:30:00,49.56,49.57,49.52,49.54,15300.0,43.127,43.1357,43.0922,43.1096,15300.0
2014-09-26 13:35:00,49.53,49.55,49.48,49.55,10900.0,43.1009,43.1183,43.0574,43.1183,10900.0
2014-09-26 13:40:00,49.55,49.55,49.52,49.53,2900.0,43.1183,43.1183,43.0922,43.1009,2900.0
2014-09-26 13:45:00,49.53,49.54,49.53,49.53,700.0,43.1009,43.1096,43.1009,43.1009,700.0
2014-09-26 13:50:00,49.54,49.56,49.54,49.56,3000.0,43.1096,43.127,43.1096,43.127,3000.0
2014-09-26 13:55:00,49.56,49.59,49.56,49.59,1700.0,43.127,43.1531,43.127,43.1531,1700.0
2014-09-26 14:00:00,49.59,49.62,49.58,49.62,5900.0,43.1531,43.1792,43.1444,43.1792,5900.0
2014-09-26 14:05:00,49.63,49.67,49.62,49.66,14100.0,43.1879,43.2227,43.1792,43.214,14100.0
2014-09-26 14:10:00,49.66,49.77,49.66,49.69,17200.0,43.214,43.3097,43.214,43.2401,17200.0
2014-09-26 14:15:00,49.71,49.82,49.71,49.79,6300.0,43.2575,43.3533,43.2575,43.3271,6300.0
2014-09-26 14:20:00,49.8,49.83,49.8,49.83,2400.0,43.3358,43.362,43.3358,43.362,2400.0
2014-09-26 14:25:00,49.81,49.84,49.81,49.81,2100.0,43.3446,43.3707,43.3446,43.3446,2100.0
2014-09-26 14:30:00,49.81,49.81,49.8,49.81,3300.0,43.3446,43.3446,43.3358,43.3446,3300.0
2014-09-26 14:35:00,49.81,49.88,49.81,49.87,4000.0,43.3446,43.4055,43.3446,43.3968,4000.0
2014-09-26 14:40:00,49.89,49.92,49.88,49.92,2600.0,43.4142,43.4403,43.4055,43.4403,2600.0
2014-09-26 14:45:00,49.92,49.92,49.89,49.91,3700.0,43.4403,43.4403,43.4142,43.4316,3700.0
2014-09-26 14:50:00,49.91,49.91,49.86,49.87,3900.0,43.4316,43.4316,43.3881,43.3968,3900.0
2014-09-26 14:55:00,49.87,49.88,49.86,49.87,2900.0,43.3968,43.4055,43.3881,43.3968,2900.0
2014-09-26 15:00:00,49.88,49.88,49.84,49.86,4400.0,43.4055,43.4055,43.3707,43.3881,4400.0
2014-09-26 15:05:00,49.86,49.89,49.86,49.89,900.0,43.3881,43.4142,43.3881,43.4142,900.0
2014-09-26 15:10:00,49.9,49.91,49.88,49.9,6000.0,43.4229,43.4316,43.4055,43.4229,6000.0
2014-09-26 15:15:00,49.89,49.89,49.81,49.82,3900.0,43.4142,43.4142,43.3446,43.3533,3900.0
2014-09-26 15:20:00,49.81,49.85,49.81,49.81,2700.0,43.3446,43.3794,43.3446,43.3446,2700.0
2014-09-26 15:25:00,49.8,49.8,49.76,49.78,3000.0,43.3358,43.3358,43.301,43.3184,3000.0
2014-09-26 15:30:00,49.77,49.79,49.63,49.69,54000.0,43.3097,43.3271,43.1879,43.2401,54000.0
2014-09-26 15:35:00,49.7,49.77,49.68,49.73,6500.0,43.2488,43.3097,43.2314,43.2749,6500.0
2014-09-26 15:40:00,49.74,49.75,49.69,49.69,4300.0,43.2836,43.2923,43.2401,43.2401,4300.0
2014-09-26 15:45:00,49.72,49.73,49.69,49.69,3800.0,43.2662,43.2749,43.2401,43.2401,3800.0
2014-09-26 15:50:00,49.71,49.75,49.7,49.75,7700.0,43.2575,43.2923,43.2488,43.2923,7700.0
2014-09-26 15:55:00,49.76,49.78,49.74,49.75,38800.0,43.301,43.3184,43.2836,43.2923,38800.0
2014-09-29 09:30:00,49.46,49.46,49.08,49.2,17200.0,43.04,43.04,42.7093,42.8137,17200.0
2014-09-29 09:35:00,49.2,49.32,49.14,49.27,8900.0,42.8137,42.9182,42.7615,42.8746,8900.0
2014-09-29 09:40:00,49.3,49.41,49.3,49.38,7900.0,42.9007,42.9965,42.9007,42.9704,7900.0
2014-09-29 09:45:00,49.41,49.42,49.23,49.3,7300.0,42.9965,43.0052,42.8398,42.9007,7300.0
2014-09-29 09:50:00,49.25,49.33,49.23,49.3,3200.0,42.8572,42.9269,42.8398,42.9007,3200.0
2014-09-29 09:55:00,49.31,49.43,49.28,49.38,1400.0,42.9095,43.0139,42.8833,42.9704,1400.0
2014-09-29 10:00:00,49.38,49.38,49.28,49.28,3100.0,42.9704,42.9704,42.8833,42.8833,3100.0
2014-09-29 10:05:00,49.28,49.38,49.28,49.37,4800.0,42.8833,42.9704,42.8833,42.9617,4800.0
2014-09-29 10:10:00,49.37,49.47,49.34,49.47,7200.0,42.9617,43.0487,42.9356,43.0487,7200.0
2014-09-29 10:15:00,49.48,49.58,49.47,49.57,7200.0,43.0574,43.1444,43.0487,43.1357,7200.0
2014-09-29 10:20:00,49.55,49.64,49.55,49.63,7900.0,43.1183,43.1966,43.1183,43.1879,7900.0
2014-09-29 10:25:00,49.63,49.64,49.59,49.64,3400.0,43.1879,43.1966,43.1531,43.1966,3400.0
2014-09-29 10:30:00,49.63,49.73,49.63,49.73,7700.0,43.1879,43.2749,43.1879,43.2749,7700.0
2014-09-29 10:35:00,49.72,49.79,49.71,49.77,9400.0,43.2662,43.3271,43.2575,43.3097,9400.0
2014-09-29 10:40:00,49.77,49.85,49.76,49.84,8800.0,43.3097,43.3794,43.301,43.3707,8800.0
2014-09-29 10:45:00,49.84,49.85,49.73,49.75,26400.0,43.3707,43.3794,43.2749,43.2923,26400.0
2014-09-29 10:50:00,49.74,49.79,49.73,49.79,6600.0,43.2836,43.3271,43.2749,43.3271,6600.0
2014-09-29 10:55:00,49.77,49.8,49.75,49.8,5100.0,43.3097,43.3358,43.2923,43.3358,5100.0
2014-09-29 11:00:00,49.8,49.83,49.79,49.83,5300.0,43.3358,43.362,43.3271,43.362,5300.0
2014-09-29 11:05:00,49.83,49.85,49.78,49.79,17200.0,43.362,43.3794,43.3184,43.3271,17200.0
2014-09-29 11:10:00,49.8,49.87,49.78,49.87,5300.0,43.3358,43.3968,43.3184,43.3968,5300.0
2014-09-29 11:15:00,49.89,49.92,49.89,49.89,4500.0,43.4142,43.4403,43.4142,43.4142,4500.0
2014-09-29 11:20:00,49.89,49.9,49.85,49.88,5300.0,43.4142,43.4229,43.3794,43.4055,5300.0
2014-09-29 11:25:00,49.88,49.94,49.88,49.94,5400.0,43.4055,43.4577,43.4055,43.4577,5400.0
2014-09-29 11:30:00,49.93,49.94,49.9,49.9,16900.0,43.449,43.4577,43.4229,43.4229,16900.0
2014-09-29 11:35:00,49.89,49.89,49.87,49.87,3000.0,43.4142,43.4142,43.3968,43.3968,3000.0
2014-09-29 11:40:00,49.88,49.9,49.85,49.9,2700.0,43.4055,43.4229,43.3794,43.4229,2700.0
2014-09-29 11:45:00,49.9,49.92,49.89,49.91,2000.0,43.4229,43.4403,43.4142,43.4316,2000.0
2014-09-29 11:50:00,49.92,49.96,49.89,49.89,5400.0,43.4403,43.4751,43.4142,43.4142,5400.0
2014-09-29 11:55:00,49.9,49.92,49.9,49.92,1600.0,43.4229,43.4403,43.4229,43.4403,1600.0
2014-09-29 12:00:00,49.93,49.96,49.92,49.92,13600.0,43.449,43.4751,43.4403,43.4403,13600.0
2014-09-29 12:05:00,49.92,49.96,49.91,49.94,3100.0,43.4403,43.4751,43.4316,43.4577,3100.0
2014-09-29 12:10:00,49.93,49.94,49.88,49.91,6800.0,43.449,43.4577,43.4055,43.4316,6800.0
2014-09-29 12:15:00,49.91,49.95,49.91,49.95,2500.0,43.4316,43.4664,43.4316,43.4664,2500.0
2014-09-29 12:20:00,49.94,49.95,49.9,49.91,5100.0,43.4577,43.4664,43.4229,43.4316,5100.0
2014-09-29 12:25:00,49.9,49.94,49.87,49.94,4900.0,43.4229,43.4577,43.3968,43.4577,4900.0
2014-09-29 12:30:00,49.92,49.96,49.91,49.96,6700.0,43.4403,43.4751,43.4316,43.4751,6700.0
2014-09-29 12:35:00,49.94,49.96,49.91,49.96,4800.0,43.4577,43.4751,43.4316,43.4751,4800.0
2014-09-29 12:40:00,49.92,49.98,49.91,49.95,7000.0,43.4403,43.4925,43.4316,43.4664,7000.0
2014-09-29 12:45:00,49.97,49.99,49.95,49.98,5200.0,43.4838,43.5012,43.4664,43.4925,5200.0
2014-09-29 12:50:00,49.97,49.99,49.96,49.97,8300.0,43.4838,43.5012,43.4751,43.4838,8300.0
2014-09-29 12:55:00,49.97,49.97,49.94,49.94,1500.0,43.4838,43.4838,43.4577,43.4577,1500.0
2014-09-29 13:00:00,49.97,49.98,49.96,49.98,1300.0,43.4838,43.4925,43.4751,43.4925,1300.0
2014-09-29 13:05:00,49.98,49.98,49.97,49.97,4100.0,43.4925,43.4925,43.4838,43.4838,4100.0
2014-09-29 13:10:00,49.98,49.98,49.97,49.97,2000.0,43.4925,43.4925,43.4838,43.4838,2000.0
2014-09-29 13:15:00,49.97,49.99,49.97,49.97,7500.0,43.4838,43.5012,43.4838,43.4838,7500.0
2014-09-29 13:20:00,49.98,49.99,49.98,49.98,2700.0,43.4925,43.5012,43.4925,43.4925,2700.0
2014-09-29 13:25:00,49.98,49.99,49.97,49.98,2200.0,43.4925,43.5012,43.4838,43.4925,2200.0
2014-09-29 13:30:00,49.98,49.99,49.98,49.98,3400.0,43.4925,43.5012,43.4925,43.4925,3400.0
2014-09-29 13:35:00,49.98,49.98,49.97,49.97,1600.0,43.4925,43.4925,43.4838,43.4838,1600.0
2014-09-29 13:40:00,49.97,49.98,49.96,49.96,2000.0,43.4838,43.4925,43.4751,43.4751,2000.0
2014-09-29 13:45:00,49.96,49.96,49.93,49.96,3700.0,43.4751,43.4751,43.449,43.4751,3700.0
2014-09-29 13:50:00,49.96,49.98,49.96,49.98,3500.0,43.4751,43.4925,43.4751,43.4925,3500.0
2014-09-29 13:55:00,49.97,49.98,49.96,49.96,2900.0,43.4838,43.4925,43.4751,43.4751,2900.0
2014-09-29 14:00:00,49.96,49.98,49.95,49.98,2200.0,43.4751,43.4925,43.4664,43.4925,2200.0
2014-09-29 14:05:00,49.97,49.97,49.95,49.97,8500.0,43.4838,43.4838,43.4664,43.4838,8500.0
2014-09-29 14:10:00,49.97,50.03,49.97,50.03,17300.0,43.4838,43.536,43.4838,43.536,17300.0
2014-09-29 14:15:00,50.03,50.03,49.98,49.98,8000.0,43.536,43.536,43.4925,43.4925,8000.0
2014-09-29 14:20:00,49.99,49.99,49.97,49.98,1000.0,43.5012,43.5012,43.4838,43.4925,1000.0
2014-09-29 14:25:00,49.97,49.98,49.93,49.98,4500.0,43.4838,43.4925,43.449,43.4925,4500.0
2014-09-29 14:30:00,49.98,50.02,49.98,50.02,7300.0,43.4925,43.5273,43.4925,43.5273,7300.0
2014-09-29 14:35:00,50.02,50.02,49.99,49.99,4200.0,43.5273,43.5273,43.5012,43.5012,4200.0
2014-09-29 14:40:00,50.0,50.0,49.98,49.99,2800.0,43.5099,43.5099,43.4925,43.5012,2800.0
2014-09-29 14:45:00,50.0,50.02,50.0,50.01,7500.0,43.5099,43.5273,43.5099,43.5186,7500.0
2014-09-29 14:50:00,50.01,50.01,50.0,50.0,4100.0,43.5186,43.5186,43.5099,43.5099,4100.0
2014-09-29 14:55:00,50.0,50.09,50.0,50.08,14500.0,43.5099,43.5882,43.5099,43.5795,14500.0
2014-09-29 15:00:00,50.07,50.07,50.0,50.01,10300.0,43.5708,43.5708,43.5099,43.5186,10300.0
2014-09-29 15:05:00,50.0,50.04,50.0,50.02,10700.0,43.5099,43.5447,43.5099,43.5273,10700.0
2014-09-29 15:10:00,49.99,50.05,49.99,50.05,8100.0,43.5012,43.5534,43.5012,43.5534,8100.0
2014-09-29 15:15:00,50.05,50.07,50.05,50.07,6300.0,43.5534,43.5708,43.5534,43.5708,6300.0
2014-09-29 15:20:00,50.08,50.16,50.08,50.15,12800.0,43.5795,43.6491,43.5795,43.6404,12800.0
2014-09-29 15:25:00,50.13,50.14,50.06,50.06,6600.0,43.623,43.6317,43.5621,43.5621,6600.0
2014-09-29 15:30:00,50.07,50.07,50.01,50.02,9100.0,43.5708,43.5708,43.5186,43.5273,9100.0
2014-09-29 15:35:00,50.03,50.03,50.0,50.02,6700.0,43.536,43.536,43.5099,43.5273,6700.0
2014-09-29 15:40:00,50.01,50.01,49.93,49.96,9900.0,43.5186,43.5186,43.449,43.4751,9900.0
2014-09-29 15:45:00,49.97,50.01,49.97,50.0,31200.0,43.4838,43.5186,43.4838,43.5099,31200.0
2014-09-29 15:50:00,50.0,50.01,49.95,50.0,8800.0,43.5099,43.5186,43.4664,43.5099,8800.0
2014-09-29 15:55:00,50.0,50.01,49.97,49.98,13400.0,43.5099,43.5186,43.4838,43.4925,13400.0
2014-09-30 09:30:00,49.84,49.84,49.61,49.68,10900.0,43.3707,43.3707,43.1705,43.2314,10900.0
2014-09-30 09:35:00,49.68,49.82,49.61,49.73,7800.0,43.2314,43.3533,43.1705,43.2749,7800.0
2014-09-30 09:40:00,49.73,49.76,49.7,49.75,7800.0,43.2749,43.301,43.2488,43.2923,7800.0
2014-09-30 09:45:00,49.76,49.78,49.7,49.75,12100.0,43.301,43.3184,43.2488,43.2923,12100.0
2014-09-30 09:50:00,49.72,49.81,49.71,49.81,11800.0,43.2662,43.3446,43.2575,43.3446,11800.0
2014-09-30 09:55:00,49.79,49.79,49.59,49.59,7500.0,43.3271,43.3271,43.1531,43.1531,7500.0
2014-09-30 10:00:00,49.64,49.65,49.43,49.49,13200.0,43.1966,43.2053,43.0139,43.0661,13200.0
2014-09-30 10:05:00,49.49,49.54,49.49,49.51,6300.0,43.0661,43.1096,43.0661,43.0835,6300.0
2014-09-30 10:10:00,49.51,49.55,49.47,49.54,8500.0,43.0835,43.1183,43.0487,43.1096,8500.0
2014-09-30 10:15:00,49.54,49.57,49.53,49.55,5300.0,43.1096,43.1357,43.1009,43.1183,5300.0
2014-09-30 10:20:00,49.55,49.59,49.54,49.55,6900.0,43.1183,43.1531,43.1096,43.1183,6900.0
2014-09-30 10:25:00,49.55,49.58,49.52,49.55,3600.0,43.1183,43.1444,43.0922,43.1183,3600.0
2014-09-30 10:30:00,49.57,49.58,49.51,49.51,3800.0,43.1357,43.1444,43.0835,43.0835,3800.0
2014-09-30 10:35:00,49.54,49.6,49.53,49.6,2700.0,43.1096,43.1618,43.1009,43.1618,2700.0
2014-09-30 10:40:00,49.57,49.57,49.53,49.54,2500.0,43.1357,43.1357,43.1009,43.1096,2500.0
2014-09-30 10:45:00,49.57,49.66,49.57,49.61,6000.0,43.1357,43.214,43.1357,43.1705,6000.0
2014-09-30 10:50:00,49.59,49.62,49.55,49.62,5400.0,43.1531,43.1792,43.1183,43.1792,5400.0
2014-09-30 10:55:00,49.61,49.62,49.57,49.62,6100.0,43.1705,43.1792,43.1357,43.1792,6100.0
2014-09-30 11:00:00,49.65,49.65,49.58,49.59,3900.0,43.2053,43.2053,43.1444,43.1531,3900.0
2014-09-30 11:05:00,49.6,49.66,49.6,49.61,4100.0,43.1618,43.214,43.1618,43.1705,4100.0
2014-09-30 11:10:00,49.61,49.61,49.56,49.56,4900.0,43.1705,43.1705,43.127,43.127,4900.0
2014-09-30 11:15:00,49.59,49.59,49.54,49.56,3800.0,43.1531,43.1531,43.1096,43.127,3800.0
2014-09-30 11:20:00,49.55,49.57,49.54,49.56,5500.0,43.1183,43.1357,43.1096,43.127,5500.0
2014-09-30 11:25:00,49.58,49.6,49.54,49.6,4300.0,43.1444,43.1618,43.1096,43.1618,4300.0
2014-09-30 11:30:00,49.6,49.62,49.55,49.56,2900.0,43.1618,43.1792,43.1183,43.127,2900.0
2014-09-30 11:35:00,49.57,49.57,49.55,49.56,2200.0,43.1357,43.1357,43.1183,43.127,2200.0
2014-09-30 11:40:00,49.56,49.57,49.54,49.55,9800.0,43.127,43.1357,43.1096,43.1183,9800.0
2014-09-30 11:45:00,49.55,49.56,49.54,49.55,7100.0,43.1183,43.127,43.1096,43.1183,7100.0
2014-09-30 11:50:00,49.56,49.59,49.56,49.59,2500.0,43.127,43.1531,43.127,43.1531,2500.0
2014-09-30 11:55:00,49.59,49.6,49.56,49.6,4600.0,43.1531,43.1618,43.127,43.1618,4600.0
2014-09-30 12:00:00,49.61,49.62,49.58,49.62,5700.0,43.1705,43.1792,43.1444,43.1792,5700.0
2014-09-30 12:05:00,49.62,49.62,49.6,49.6,1400.0,43.1792,43.1792,43.1618,43.1618,1400.0
2014-09-30 12:10:00,49.61,49.63,49.59,49.62,2900.0,43.1705,43.1879,43.1531,43.1792,2900.0
2014-09-30 12:15:00,49.63,49.63,49.58,49.58,2000.0,43.1879,43.1879,43.1444,43.1444,2000.0
2014-09-30 12:20:00,49.58,49.58,49.56,49.56,3900.0,43.1444,43.1444,43.127,43.127,3900.0
2014-09-30 12:25:00,49.56,49.56,49.49,49.5,9900.0,43.127,43.127,43.0661,43.0748,9900.0
2014-09-30 12:30:00,49.5,49.51,49.49,49.5,1300.0,43.0748,43.0835,43.0661,43.0748,1300.0
2014-09-30 12:35:00,49.49,49.49,49.38,49.38,15400.0,43.0661,43.0661,42.9704,42.9704,15400.0
2014-09-30 12:40:00,49.39,49.4,49.36,49.4,2400.0,42.9791,42.9878,42.953,42.9878,2400.0
2014-09-30 12:45:00,49.39,49.43,49.38,49.39,3100.0,42.9791,43.0139,42.9704,42.9791,3100.0
2014-09-30 12:50:00,49.4,49.43,49.4,49.41,4500.0,42.9878,43.0139,42.9878,42.9965,4500.0
2014-09-30 12:55:00,49.41,49.41,49.35,49.36,2100.0,42.9965,42.9965,42.9443,42.953,2100.0
2014-09-30 13:00:00,49.38,49.41,49.36,49.4,2500.0,42.9704,42.9965,42.953,42.9878,2500.0
2014-09-30 13:05:00,49.42,49.45,49.41,49.44,5400.0,43.0052,43.0313,42.9965,43.0226,5400.0
2014-09-30 13:10:00,49.45,49.48,49.45,49.47,1800.0,43.0313,43.0574,43.0313,43.0487,1800.0
2014-09-30 13:15:00,49.48,49.49,49.46,49.47,3000.0,43.0574,43.0661,43.04,43.0487,3000.0
2014-09-30 13:20:00,49.45,49.47,49.44,49.45,6600.0,43.0313,43.0487,43.0226,43.0313,6600.0
2014-09-30 13:25:00,49.45,49.48,49.43,49.44,11000.0,43.0313,43.0574,43.0139,43.0226,11000.0
2014-09-30 13:30:00,49.44,49.47,49.43,49.43,6800.0,43.0226,43.0487,43.0139,43.0139,6800.0
2014-09-30 13:35:00,49.43,49.49,49.42,49.49,11800.0,43.0139,43.0661,43.0052,43.0661,11800.0
2014-09-30 13:40:00,49.48,49.48,49.43,49.45,11500.0,43.0574,43.0574,43.0139,43.0313,11500.0
2014-09-30 13:45:00,49.43,49.43,49.36,49.36,7600.0,43.0139,43.0139,42.953,42.953,7600.0
2014-09-30 13:50:00,49.36,49.38,49.33,49.36,8200.0,42.953,42.9704,42.9269,42.953,8200.0
2014-09-30 13:55:00,49.38,49.44,49.37,49.44,6100.0,42.9704,43.0226,42.9617,43.0226,6100.0
2014-09-30 14:00:00,49.45,49.48,49.44,49.48,7100.0,43.0313,43.0574,43.0226,43.0574,7100.0
2014-09-30 14:05:00,49.49,49.5,49.48,49.48,8400.0,43.0661,43.0748,43.0574,43.0574,8400.0
2014-09-30 14:10:00,49.49,49.5,49.47,49.49,4400.0,43.0661,43.0748,43.0487,43.0661,4400.0
2014-09-30 14:15:00,49.49,49.49,49.45,49.46,4900.0,43.0661,43.0661,43.0313,43.04,4900.0
2014-09-30 14:20:00,49.47,49.47,49.43,49.47,8300.0,43.0487,43.0487,43.0139,43.0487,8300.0
2014-09-30 14:25:00,49.47,49.52,49.44,49.52,11400.0,43.0487,43.0922,43.0226,43.0922,11400.0
2014-09-30 14:30:00,49.53,49.53,49.48,49.5,6800.0,43.1009,43.1009,43.0574,43.0748,6800.0
2014-09-30 14:35:00,49.47,49.58,49.45,49.58,23500.0,43.0487,43.1444,43.0313,43.1444,23500.0
2014-09-30 14:40:00,49.56,49.56,49.41,49.41,16600.0,43.127,43.127,42.9965,42.9965,16600.0
2014-09-30 14:45:00,49.45,49.46,49.43,49.45,4200.0,43.0313,43.04,43.0139,43.0313,4200.0
2014-09-30 14:50:00,49.43,49.45,49.43,49.45,4000.0,43.0139,43.0313,43.0139,43.0313,4000.0
2014-09-30 14:55:00,49.44,49.46,49.41,49.42,4900.0,43.0226,43.04,42.9965,43.0052,4900.0
2014-09-30 15:00:00,49.42,49.42,49.35,49.37,3800.0,43.0052,43.0052,42.9443,42.9617,3800.0
2014-09-30 15:05:00,49.37,49.38,49.34,49.35,5500.0,42.9617,42.9704,42.9356,42.9443,5500.0
2014-09-30 15:10:00,49.36,49.41,49.36,49.4,6600.0,42.953,42.9965,42.953,42.9878,6600.0
2014-09-30 15:15:00,49.39,49.42,49.39,49.41,5600.0,42.9791,43.0052,42.9791,42.9965,5600.0
2014-09-30 15:20:00,49.43,49.48,49.43,49.44,5000.0,43.0139,43.0574,43.0139,43.0226,5000.0
2014-09-30 15:25:00,49.46,49.46,49.41,49.43,7900.0,43.04,43.04,42.9965,43.0139,7900.0
2014-09-30 15:30:00,49.43,49.45,49.42,49.44,7800.0,43.0139,43.0313,43.0052,43.0226,7800.0
2014-09-30 15:35:00,49.45,49.48,49.45,49.45,11500.0,43.0313,43.0574,43.0313,43.0313,11500.0
2014-09-30 15:40:00,49.44,49.45,49.4,49.41,10300.0,43.0226,43.0313,42.9878,42.9965,10300.0
2014-09-30 15:45:00,49.4,49.4,49.35,49.35,13100.0,42.9878,42.9878,42.9443,42.9443,13100.0
2014-09-30 15:50:00,49.33,49.33,49.3,49.3,31200.0,42.9269,42.9269,42.9007,42.9007,31200.0
2014-09-30 15:55:00,49.31,49.34,49.25,49.26,55100.0,42.9095,42.9356,42.8572,42.8659,55100.0
2014-10-01 09:30:00,49.11,49.31,49.05,49.07,21900.0,42.7354,42.9095,42.6832,42.7006,21900.0
2014-10-01 09:35:00,49.09,49.17,49.08,49.12,13600.0,42.718,42.7876,42.7093,42.7441,13600.0
2014-10-01 09:40:00,49.07,49.21,49.06,49.13,3900.0,42.7006,42.8224,42.6919,42.7528,3900.0
2014-10-01 09:45:00,49.09,49.14,49.05,49.08,9400.0,42.718,42.7615,42.6832,42.7093,9400.0
2014-10-01 09:50:00,49.06,49.14,49.03,49.1,98900.0,42.6919,42.7615,42.6658,42.7267,98900.0
2014-10-01 09:55:00,49.07,49.13,49.07,49.13,7000.0,42.7006,42.7528,42.7006,42.7528,7000.0
2014-10-01 10:00:00,49.12,49.25,49.07,49.14,10000.0,42.7441,42.8572,42.7006,42.7615,10000.0
2014-10-01 10:05:00,49.13,49.35,49.12,49.35,5600.0,42.7528,42.9443,42.7441,42.9443,5600.0
2014-10-01 10:10:00,49.32,49.45,49.3,49.45,9000.0,42.9182,43.0313,42.9007,43.0313,9000.0
2014-10-01 10:15:00,49.45,49.58,49.45,49.58,14000.0,43.0313,43.1444,43.0313,43.1444,14000.0
2014-10-01 10:20:00,49.58,49.6,49.55,49.57,3800.0,43.1444,43.1618,43.1183,43.1357,3800.0
2014-10-01 10:25:00,49.57,49.59,49.53,49.56,5700.0,43.1357,43.1531,43.1009,43.127,5700.0
2014-10-01 10:30:00,49.56,49.56,49.46,49.51,9300.0,43.127,43.127,43.04,43.0835,9300.0
2014-10-01 10:35:00,49.53,49.55,49.46,49.47,10300.0,43.1009,43.1183,43.04,43.0487,10300.0
2014-10-01 10:40:00,49.48,49.59,49.48,49.59,6200.0,43.0574,43.1531,43.0574,43.1531,6200.0
2014-10-01 10:45:00,49.59,49.66,49.54,49.65,8900.0,43.1531,43.214,43.1096,43.2053,8900.0
2014-10-01 10:50:00,49.63,49.7,49.61,49.63,6100.0,43.1879,43.2488,43.1705,43.1879,6100.0
2014-10-01 10:55:00,49.64,49.72,49.59,49.71,6700.0,43.1966,43.2662,43.1531,43.2575,6700.0
2014-10-01 11:00:00,49.71,49.82,49.68,49.82,10700.0,43.2575,43.3533,43.2314,43.3533,10700.0
2014-10-01 11:05:00,49.82,49.94,49.82,49.94,8400.0,43.3533,43.4577,43.3533,43.4577,8400.0
2014-10-01 11:10:00,49.94,49.97,49.81,49.81,12300.0,43.4577,43.4838,43.3446,43.3446,12300.0
2014-10-01 11:15:00,49.81,49.86,49.81,49.84,7800.0,43.3446,43.3881,43.3446,43.3707,7800.0
2014-10-01 11:20:00,49.85,49.98,49.85,49.96,10100.0,43.3794,43.4925,43.3794,43.4751,10100.0
2014-10-01 11:25:00,49.94,49.96,49.9,49.96,11700.0,43.4577,43.4751,43.4229,43.4751,11700.0
2014-10-01 11:30:00,49.95,49.96,49.84,49.84,9300.0,43.4664,43.4751,43.3707,43.3707,9300.0
2014-10-01 11:35:00,49.84,49.88,49.84,49.88,3800.0,43.3707,43.4055,43.3707,43.4055,3800.0
2014-10-01 11:40:00,49.86,49.9,49.8,49.9,11800.0,43.3881,43.4229,43.3358,43.4229,11800.0
2014-10-01 11:45:00,49.9,49.9,49.82,49.87,6300.0,43.4229,43.4229,43.3533,43.3968,6300.0
2014-10-01 11:50:00,49.88,49.89,49.85,49.88,5700.0,43.4055,43.4142,43.3794,43.4055,5700.0
2014-10-01 11:55:00,49.88,49.88,49.81,49.83,9900.0,43.4055,43.4055,43.3446,43.362,9900.0
2014-10-01 12:00:00,49.83,49.83,49.7,49.7,7000.0,43.362,43.362,43.2488,43.2488,7000.0
2014-10-01 12:05:00,49.69,49.72,49.64,49.71,6000.0,43.2401,43.2662,43.1966,43.2575,6000.0
2014-10-01 12:10:00,49.71,49.72,49.63,49.64,6300.0,43.2575,43.2662,43.1879,43.1966,6300.0
2014-10-01 12:15:00,49.64,49.65,49.58,49.6,8100.0,43.1966,43.2053,43.1444,43.1618,8100.0
2014-10-01 12:20:00,49.61,49.65,49.61,49.65,2900.0,43.1705,43.2053,43.1705,43.2053,2900.0
2014-10-01 12:25:00,49.65,49.65,49.59,49.62,4700.0,43.2053,43.2053,43.1531,43.1792,4700.0
2014-10-01 12:30:00,49.62,49.62,49.53,49.55,6000.0,43.1792,43.1792,43.1009,43.1183,6000.0
2014-10-01 12:35:00,49.56,49.58,49.53,49.54,3300.0,43.127,43.1444,43.1009,43.1096,3300.0
2014-10-01 12:40:00,49.51,49.52,49.51,49.52,1800.0,43.0835,43.0922,43.0835,43.0922,1800.0
2014-10-01 12:45:00,49.52,49.52,49.41,49.44,8600.0,43.0922,43.0922,42.9965,43.0226,8600.0
2014-10-01 12:50:00,49.43,49.51,49.42,49.48,4400.0,43.0139,43.0835,43.0052,43.0574,4400.0
2014-10-01 12:55:00,49.45,49.49,49.43,49.45,6000.0,43.0313,43.0661,43.0139,43.0313,6000.0
2014-10-01 13:00:00,49.44,49.46,49.42,49.42,4000.0,43.0226,43.04,43.0052,43.0052,4000.0
2014-10-01 13:05:00,49.42,49.44,49.35,49.36,7700.0,43.0052,43.0226,42.9443,42.953,7700.0
2014-10-01 13:10:00,49.37,49.4,49.36,49.38,5100.0,42.9617,42.9878,42.953,42.9704,5100.0
2014-10-01 13:15:00,49.39,49.4,49.32,49.32,10300.0,42.9791,42.9878,42.9182,42.9182,10300.0
2014-10-01 13:20:00,49.33,49.33,49.29,49.32,6700.0,42.9269,42.9269,42.892,42.9182,6700.0
2014-10-01 13:25:00,49.33,49.33,49.32,49.32,4100.0,42.9269,42.9269,42.9182,42.9182,4100.0
2014-10-01 13:30:00,49.33,49.33,49.26,49.26,6000.0,42.9269,42.9269,42.8659,42.8659,6000.0
2014-10-01 13:35:00,49.26,49.27,49.21,49.22,6500.0,42.8659,42.8746,42.8224,42.8311,6500.0
2014-10-01 13:40:00,49.22,49.22,49.15,49.18,5000.0,42.8311,42.8311,42.7702,42.7963,5000.0
2014-10-01 13:45:00,49.17,49.19,49.16,49.16,7500.0,42.7876,42.805,42.7789,42.7789,7500.0
2014-10-01 13:50:00,49.15,49.17,49.15,49.15,4900.0,42.7702,42.7876,42.7702,42.7702,4900.0
2014-10-01 13:55:00,49.14,49.17,49.12,49.17,4800.0,42.7615,42.7876,42.7441,42.7876,4800.0
2014-10-01 14:00:00,49.18,49.2,49.16,49.16,3600.0,42.7963,42.8137,42.7789,42.7789,3600.0
2014-10-01 14:05:00,49.14,49.25,49.14,49.25,6600.0,42.7615,42.8572,42.7615,42.8572,6600.0
2014-10-01 14:10:00,49.24,49.34,49.22,49.34,6700.0,42.8485,42.9356,42.8311,42.9356,6700.0
2014-10-01 14:15:00,49.36,49.45,49.31,49.45,6000.0,42.953,43.0313,42.9095,43.0313,6000.0
2014-10-01 14:20:00,49.44,49.49,49.42,49.49,7600.0,43.0226,43.0661,43.0052,43.0661,7600.0
2014-10-01 14:25:00,49.53,49.53,49.47,49.47,5700.0,43.1009,43.1009,43.0487,43.0487,5700.0
2014-10-01 14:30:00,49.48,49.49,49.43,49.45,9200.0,43.0574,43.0661,43.0139,43.0313,9200.0
2014-10-01 14:35:00,49.45,49.45,49.39,49.43,4300.0,43.0313,43.0313,42.9791,43.0139,4300.0
2014-10-01 14:40:00,49.43,49.48,49.42,49.45,8100.0,43.0139,43.0574,43.0052,43.0313,8100.0
2014-10-01 14:45:00,49.45,49.47,49.45,49.45,5200.0,43.0313,43.0487,43.0313,43.0313,5200.0
2014-10-01 14:50:00,49.45,49.5,49.45,49.5,8400.0,43.0313,43.0748,43.0313,43.0748,8400.0
2014-10-01 14:55:00,49.5,49.51,49.45,49.47,12800.0,43.0748,43.0835,43.0313,43.0487,12800.0
2014-10-01 15:00:00,49.48,49.5,49.45,49.45,7900.0,43.0574,43.0748,43.0313,43.0313,7900.0
2014-10-01 15:05:00,49.44,49.46,49.4,49.41,12700.0,43.0226,43.04,42.9878,42.9965,12700.0
2014-10-01 15:10:00,49.41,49.45,49.4,49.43,14100.0,42.9965,43.0313,42.9878,43.0139,14100.0
2014-10-01 15:15:00,49.43,49.51,49.43,49.5,15300.0,43.0139,43.0835,43.0139,43.0748,15300.0
2014-10-01 15:20:00,49.5,49.5,49.43,49.44,13100.0,43.0748,43.0748,43.0139,43.0226,13100.0
2014-10-01 15:25:00,49.44,49.54,49.44,49.52,13000.0,43.0226,43.1096,43.0226,43.0922,13000.0
2014-10-01 15:30:00,49.53,49.62,49.52,49.61,21800.0,43.1009,43.1792,43.0922,43.1705,21800.0
2014-10-01 15:35:00,49.58,49.67,49.56,49.67,21800.0,43.1444,43.2227,43.127,43.2227,21800.0
2014-10-01 15:40:00,49.67,49.69,49.63,49.64,19500.0,43.2227,43.2401,43.1879,43.1966,19500.0
2014-10-01 15:45:00,49.65,49.67,49.63,49.65,25800.0,43.2053,43.2227,43.1879,43.2053,25800.0
2014-10-01 15:50:00,49.64,49.65,49.55,49.56,31300.0,43.1966,43.2053,43.1183,43.127,31300.0
2014-10-01 15:55:00,49.56,49.59,49.5,49.5,53000.0,43.127,43.1531,43.0748,43.0748,53000.0
2014-10-02 09:30:00,49.37,49.45,49.13,49.38,12900.0,42.9617,43.0313,42.7528,42.9704,12900.0
2014-10-02 09:35:00,49.44,49.45,49.37,49.42,5600.0,43.0226,43.0313,42.9617,43.0052,5600.0
2014-10-02 09:40:00,49.42,49.5,49.41,49.48,5500.0,43.0052,43.0748,42.9965,43.0574,5500.0
2014-10-02 09:45:00,49.44,49.46,49.41,49.46,11000.0,43.0226,43.04,42.9965,43.04,11000.0
2014-10-02 09:50:00,49.44,49.51,49.44,49.48,5600.0,43.0226,43.0835,43.0226,43.0574,5600.0
2014-10-02 09:55:00,49.45,49.5,49.4,49.5,6100.0,43.0313,43.0748,42.9878,43.0748,6100.0
2014-10-02 10:00:00,49.51,49.57,49.51,49.53,7800.0,43.0835,43.1357,43.0835,43.1009,7800.0
2014-10-02 10:05:00,49.52,49.65,49.5,49.61,19300.0,43.0922,43.2053,43.0748,43.1705,19300.0
2014-10-02 10:10:00,49.59,49.65,49.48,49.5,97200.0,43.1531,43.2053,43.0574,43.0748,97200.0
2014-10-02 10:15:00,49.5,49.53,49.49,49.5,3000.0,43.0748,43.1009,43.0661,43.0748,3000.0
2014-10-02 10:20:00,49.5,49.53,49.46,49.53,7500.0,43.0748,43.1009,43.04,43.1009,7500.0
2014-10-02 10:25:00,49.52,49.52,49.47,49.47,2200.0,43.0922,43.0922,43.0487,43.0487,2200.0
2014-10-02 10:30:00,49.47,49.47,49.31,49.31,8700.0,43.0487,43.0487,42.9095,42.9095,8700.0
2014-10-02 10:35:00,49.29,49.3,49.23,49.28,3400.0,42.892,42.9007,42.8398,42.8833,3400.0
2014-10-02 10:40:00,49.28,49.32,49.24,49.3,22800.0,42.8833,42.9182,42.8485,42.9007,22800.0
2014-10-02 10:45:00,49.29,49.47,49.28,49.43,11500.0,42.892,43.0487,42.8833,43.0139,11500.0
2014-10-02 10:50:00,49.43,49.55,49.43,49.5,11400.0,43.0139,43.1183,43.0139,43.0748,11400.0
2014-10-02 10:55:00,49.5,49.54,49.47,49.54,9800.0,43.0748,43.1096,43.0487,43.1096,9800.0
2014-10-02 11:00:00,49.56,49.56,49.49,49.52,6600.0,43.127,43.127,43.0661,43.0922,6600.0
2014-10-02 11:05:00,49.54,49.54,49.49,49.53,7600.0,43.1096,43.1096,43.0661,43.1009,7600.0
2014-10-02 11:10:00,49.55,49.55,49.52,49.55,3700.0,43.1183,43.1183,43.0922,43.1183,3700.0
2014-10-02 11:15:00,49.55,49.55,49.52,49.53,6100.0,43.1183,43.1183,43.0922,43.1009,6100.0
2014-10-02 11:20:00,49.54,49.55,49.47,49.55,25300.0,43.1096,43.1183,43.0487,43.1183,25300.0
2014-10-02 11:25:00,49.53,49.58,49.52,49.56,6600.0,43.1009,43.1444,43.0922,43.127,6600.0
2014-10-02 11:30:00,49.57,49.57,49.5,49.54,11400.0,43.1357,43.1357,43.0748,43.1096,11400.0
2014-10-02 11:35:00,49.55,49.55,49.39,49.4,4100.0,43.1183,43.1183,42.9791,42.9878,4100.0
2014-10-02 11:40:00,49.42,49.45,49.33,49.33,5000.0,43.0052,43.0313,42.9269,42.9269,5000.0
2014-10-02 11:45:00,49.35,49.36,49.33,49.36,7700.0,42.9443,42.953,42.9269,42.953,7700.0
2014-10-02 11:50:00,49.36,49.36,49.33,49.34,5900.0,42.953,42.953,42.9269,42.9356,5900.0
2014-10-02 11:55:00,49.34,49.34,49.32,49.32,5400.0,42.9356,42.9356,42.9182,42.9182,5400.0
2014-10-02 12:00:00,49.33,49.34,49.31,49.34,4200.0,42.9269,42.9356,42.9095,42.9356,4200.0
2014-10-02 12:05:00,49.33,49.36,49.33,49.35,3300.0,42.9269,42.953,42.9269,42.9443,3300.0
2014-10-02 12:10:00,49.36,49.37,49.32,49.34,3900.0,42.953,42.9617,42.9182,42.9356,3900.0
2014-10-02 12:15:00,49.34,49.35,49.31,49.35,5100.0,42.9356,42.9443,42.9095,42.9443,5100.0
2014-10-02 12:20:00,49.33,49.35,49.33,49.34,2800.0,42.9269,42.9443,42.9269,42.9356,2800.0
2014-10-02 12:25:00,49.34,49.34,49.32,49.32,2700.0,42.9356,42.9356,42.9182,42.9182,2700.0
2014-10-02 12:30:00,49.33,49.35,49.29,49.29,6600.0,42.9269,42.9443,42.892,42.892,6600.0
2014-10-02 12:35:00,49.3,49.3,49.23,49.27,3000.0,42.9007,42.9007,42.8398,42.8746,3000.0
2014-10-02 12:40:00,49.26,49.26,49.24,49.24,1300.0,42.8659,42.8659,42.8485,42.8485,1300.0
2014-10-02 12:45:00,49.23,49.25,49.23,49.25,1900.0,42.8398,42.8572,42.8398,42.8572,1900.0
2014-10-02 12:50:00,49.25,49.32,49.24,49.31,4900.0,42.8572,42.9182,42.8485,42.9095,4900.0
2014-10-02 12:55:00,49.33,49.33,49.29,49.33,1200.0,42.9269,42.9269,42.892,42.9269,1200.0
2014-10-02 13:00:00,49.34,49.35,49.3,49.32,2100.0,42.9356,42.9443,42.9007,42.9182,2100.0
2014-10-02 13:05:00,49.32,49.33,49.28,49.28,2900.0,42.9182,42.9269,42.8833,42.8833,2900.0
2014-10-02 13:10:00,49.32,49.39,49.31,49.39,2000.0,42.9182,42.9791,42.9095,42.9791,2000.0
2014-10-02 13:15:00,49.4,49.41,49.39,49.41,2600.0,42.9878,42.9965,42.9791,42.9965,2600.0
2014-10-02 13:20:00,49.42,49.48,49.39,49.47,2100.0,43.0052,43.0574,42.9791,43.0487,2100.0
2014-10-02 13:25:00,49.49,49.51,49.48,49.48,2600.0,43.0661,43.0835,43.0574,43.0574,2600.0
2014-10-02 13:30:00,49.5,49.51,49.48,49.5,3700.0,43.0748,43.0835,43.0574,43.0748,3700.0
2014-10-02 13:35:00,49.49,49.5,49.44,49.44,2300.0,43.0661,43.0748,43.0226,43.0226,2300.0
2014-10-02 13:40:00,49.45,49.46,49.42,49.45,4400.0,43.0313,43.04,43.0052,43.0313,4400.0
2014-10-02 13:45:00,49.46,49.46,49.4,49.41,2700.0,43.04,43.04,42.9878,42.9965,2700.0
2014-10-02 13:50:00,49.41,49.44,49.4,49.44,5000.0,42.9965,43.0226,42.9878,43.0226,5000.0
2014-10-02 13:55:00,49.44,49.44,49.41,49.43,2100.0,43.0226,43.0226,42.9965,43.0139,2100.0
2014-10-02 14:00:00,49.44,49.46,49.43,49.46,3300.0,43.0226,43.04,43.0139,43.04,3300.0
2014-10-02 14:05:00,49.47,49.53,49.45,49.52,1900.0,43.0487,43.1009,43.0313,43.0922,1900.0
2014-10-02 14:10:00,49.5,49.54,49.49,49.54,2700.0,43.0748,43.1096,43.0661,43.1096,2700.0
2014-10-02 14:15:00,49.55,49.55,49.5,49.52,4100.0,43.1183,43.1183,43.0748,43.0922,4100.0
2014-10-02 14:20:00,49.54,49.6,49.53,49.59,10400.0,43.1096,43.1618,43.1009,43.1531,10400.0
2014-10-02 14:25:00,49.61,49.67,49.58,49.67,15300.0,43.1705,43.2227,43.1444,43.2227,15300.0
2014-10-02 14:30:00,49.67,49.71,49.64,49.7,14000.0,43.2227,43.2575,43.1966,43.2488,14000.0
2014-10-02 14:35:00,49.7,49.73,49.68,49.7,4800.0,43.2488,43.2749,43.2314,43.2488,4800.0
2014-10-02 14:40:00,49.69,49.72,49.67,49.72,7200.0,43.2401,43.2662,43.2227,43.2662,7200.0
2014-10-02 14:45:00,49.72,49.74,49.69,49.73,7200.0,43.2662,43.2836,43.2401,43.2749,7200.0
2014-10-02 14:50:00,49.73,49.77,49.73,49.77,12000.0,43.2749,43.3097,43.2749,43.3097,12000.0
2014-10-02 14:55:00,49.77,49.77,49.73,49.75,35400.0,43.3097,43.3097,43.2749,43.2923,35400.0
2014-10-02 15:00:00,49.74,49.76,49.72,49.75,47600.0,43.2836,43.301,43.2662,43.2923,47600.0
2014-10-02 15:05:00,49.74,49.76,49.73,49.74,6000.0,43.2836,43.301,43.2749,43.2836,6000.0
2014-10-02 15:10:00,49.75,49.77,49.72,49.74,38500.0,43.2923,43.3097,43.2662,43.2836,38500.0
2014-10-02 15:15:00,49.74,49.74,49.71,49.72,4700.0,43.2836,43.2836,43.2575,43.2662,4700.0
2014-10-02 15:20:00,49.72,49.73,49.72,49.73,7800.0,43.2662,43.2749,43.2662,43.2749,7800.0
2014-10-02 15:25:00,49.72,49.73,49.7,49.71,5300.0,43.2662,43.2749,43.2488,43.2575,5300.0
2014-10-02 15:30:00,49.71,49.72,49.7,49.7,9100.0,43.2575,43.2662,43.2488,43.2488,9100.0
2014-10-02 15:35:00,49.71,49.73,49.7,49.73,13200.0,43.2575,43.2749,43.2488,43.2749,13200.0
2014-10-02 15:40:00,49.73,49.74,49.72,49.73,10500.0,43.2749,43.2836,43.2662,43.2749,10500.0
2014-10-02 15:45:00,49.73,49.78,49.71,49.76,59900.0,43.2749,43.3184,43.2575,43.301,59900.0
2014-10-02 15:50:00,49.77,49.81,49.73,49.8,35600.0,43.3097,43.3446,43.2749,43.3358,35600.0
2014-10-02 15:55:00,49.8,49.87,49.8,49.84,54600.0,43.3358,43.3968,43.3358,43.3707,54600.0
2014-10-03 09:30:00,49.83,49.84,49.57,49.77,25300.0,43.362,43.3707,43.1357,43.3097,25300.0
2014-10-03 09:35:00,49.79,49.88,49.75,49.8,25100.0,43.3271,43.4055,43.2923,43.3358,25100.0
2014-10-03 09:40:00,49.84,50.04,49.84,50.04,12400.0,43.3707,43.5447,43.3707,43.5447,12400.0
2014-10-03 09:45:00,50.05,50.14,50.03,50.03,4500.0,43.5534,43.6317,43.536,43.536,4500.0
2014-10-03 09:50:00,50.03,50.08,50.0,50.05,4300.0,43.536,43.5795,43.5099,43.5534,4300.0
2014-10-03 09:55:00,50.05,50.08,50.0,50.03,2200.0,43.5534,43.5795,43.5099,43.536,2200.0
2014-10-03 10:00:00,50.05,50.14,50.05,50.12,5100.0,43.5534,43.6317,43.5534,43.6143,5100.0
2014-10-03 10:05:00,50.14,50.19,50.12,50.19,4800.0,43.6317,43.6752,43.6143,43.6752,4800.0
2014-10-03 10:10:00,50.18,50.22,50.16,50.22,2500.0,43.6665,43.7013,43.6491,43.7013,2500.0
2014-10-03 10:15:00,50.19,50.22,50.16,50.22,2700.0,43.6752,43.7013,43.6491,43.7013,2700.0
2014-10-03 10:20:00,50.2,50.23,50.17,50.17,8600.0,43.6839,43.71,43.6578,43.6578,8600.0
2014-10-03 10:25:00,50.2,50.23,50.17,50.22,3300.0,43.6839,43.71,43.6578,43.7013,3300.0
2014-10-03 10:30:00,50.21,50.22,50.17,50.18,1500.0,43.6926,43.7013,43.6578,43.6665,1500.0
2014-10-03 10:35:00,50.15,50.22,50.14,50.21,6200.0,43.6404,43.7013,43.6317,43.6926,6200.0
2014-10-03 10:40:00,50.21,50.21,50.1,50.19,5200.0,43.6926,43.6926,43.5969,43.6752,5200.0
2014-10-03 10:45:00,50.2,50.24,50.19,50.2,3000.0,43.6839,43.7187,43.6752,43.6839,3000.0
2014-10-03 10:50:00,50.21,50.23,50.2,50.23,1700.0,43.6926,43.71,43.6839,43.71,1700.0
2014-10-03 10:55:00,50.24,50.24,50.18,50.19,5100.0,43.7187,43.7187,43.6665,43.6752,5100.0
2014-10-03 11:00:00,50.18,50.25,50.18,50.21,5800.0,43.6665,43.7274,43.6665,43.6926,5800.0
2014-10-03 11:05:00,50.22,50.24,50.22,50.24,3700.0,43.7013,43.7187,43.7013,43.7187,3700.0
2014-10-03 11:10:00,50.24,50.24,50.2,50.21,5600.0,43.7187,43.7187,43.6839,43.6926,5600.0
2014-10-03 11:15:00,50.22,50.23,50.2,50.2,5000.0,43.7013,43.71,43.6839,43.6839,5000.0
2014-10-03 11:20:00,50.2,50.22,50.18,50.18,4600.0,43.6839,43.7013,43.6665,43.6665,4600.0
2014-10-03 11:25:00,50.18,50.23,50.18,50.21,4500.0,43.6665,43.71,43.6665,43.6926,4500.0
2014-10-03 11:30:00,50.22,50.25,50.21,50.22,5000.0,43.7013,43.7274,43.6926,43.7013,5000.0
2014-10-03 11:35:00,50.23,50.25,50.23,50.23,2200.0,43.71,43.7274,43.71,43.71,2200.0
2014-10-03 11:40:00,50.23,50.24,50.23,50.23,1900.0,43.71,43.7187,43.71,43.71,1900.0
2014-10-03 11:45:00,50.23,50.23,50.18,50.19,8600.0,43.71,43.71,43.6665,43.6752,8600.0
2014-10-03 11:50:00,50.19,50.22,50.16,50.22,5500.0,43.6752,43.7013,43.6491,43.7013,5500.0
2014-10-03 11:55:00,50.23,50.24,50.17,50.17,4800.0,43.71,43.7187,43.6578,43.6578,4800.0
2014-10-03 12:00:00,50.17,50.18,50.15,50.18,5800.0,43.6578,43.6665,43.6404,43.6665,5800.0
2014-10-03 12:05:00,50.18,50.18,50.15,50.15,2400.0,43.6665,43.6665,43.6404,43.6404,2400.0
2014-10-03 12:10:00,50.15,50.2,50.15,50.17,4700.0,43.6404,43.6839,43.6404,43.6578,4700.0
2014-10-03 12:15:00,50.17,50.2,50.16,50.18,5000.0,43.6578,43.6839,43.6491,43.6665,5000.0
2014-10-03 12:20:00,50.18,50.2,50.17,50.19,3100.0,43.6665,43.6839,43.6578,43.6752,3100.0
2014-10-03 12:25:00,50.19,50.22,50.19,50.22,4600.0,43.6752,43.7013,43.6752,43.7013,4600.0
2014-10-03 12:30:00,50.25,50.25,50.23,50.23,5500.0,43.7274,43.7274,43.71,43.71,5500.0
2014-10-03 12:35:00,50.24,50.25,50.23,50.25,6500.0,43.7187,43.7274,43.71,43.7274,6500.0
2014-10-03 12:40:00,50.25,50.28,50.25,50.28,6900.0,43.7274,43.7535,43.7274,43.7535,6900.0
2014-10-03 12:45:00,50.28,50.28,50.25,50.25,3300.0,43.7535,43.7535,43.7274,43.7274,3300.0
2014-10-03 12:50:00,50.26,50.27,50.22,50.23,3300.0,43.7361,43.7448,43.7013,43.71,3300.0
2014-10-03 12:55:00,50.23,50.23,50.2,50.2,3500.0,43.71,43.71,43.6839,43.6839,3500.0
2014-10-03 13:00:00,50.2,50.2,50.16,50.16,4600.0,43.6839,43.6839,43.6491,43.6491,4600.0
2014-10-03 13:05:00,50.15,50.16,50.15,50.15,4300.0,43.6404,43.6491,43.6404,43.6404,4300.0
2014-10-03 13:10:00,50.15,50.2,50.15,50.2,1400.0,43.6404,43.6839,43.6404,43.6839,1400.0
2014-10-03 13:15:00,50.19,50.19,50.15,50.16,3600.0,43.6752,43.6752,43.6404,43.6491,3600.0
2014-10-03 13:20:00,50.16,50.18,50.15,50.16,5600.0,43.6491,43.6665,43.6404,43.6491,5600.0
2014-10-03 13:25:00,50.15,50.18,50.15,50.18,3600.0,43.6404,43.6665,43.6404,43.6665,3600.0
2014-10-03 13:30:00,50.18,50.18,50.15,50.15,5500.0,43.6665,43.6665,43.6404,43.6404,5500.0
2014-10-03 13:35:00,50.15,50.16,50.13,50.13,2200.0,43.6404,43.6491,43.623,43.623,2200.0
2014-10-03 13:40:00,50.14,50.15,50.12,50.15,4400.0,43.6317,43.6404,43.6143,43.6404,4400.0
2014-10-03 13:45:00,50.15,50.18,50.14,50.17,4300.0,43.6404,43.6665,43.6317,43.6578,4300.0
2014-10-03 13:50:00,50.18,50.19,50.18,50.19,5500.0,43.6665,43.6752,43.6665,43.6752,5500.0
2014-10-03 13:55:00,50.19,50.22,50.16,50.2,25400.0,43.6752,43.7013,43.6491,43.6839,25400.0
2014-10-03 14:00:00,50.2,50.23,50.2,50.23,2200.0,43.6839,43.71,43.6839,43.71,2200.0
2014-10-03 14:05:00,50.21,50.21,50.19,50.2,2100.0,43.6926,43.6926,43.6752,43.6839,2100.0
2014-10-03 14:10:00,50.2,50.25,50.2,50.23,3500.0,43.6839,43.7274,43.6839,43.71,3500.0
2014-10-03 14:15:00,50.23,50.23,50.22,50.23,2900.0,43.71,43.71,43.7013,43.71,2900.0
2014-10-03 14:20:00,50.23,50.27,50.22,50.27,4600.0,43.71,43.7448,43.7013,43.7448,4600.0
2014-10-03 14:25:00,50.27,50.29,50.24,50.26,10800.0,43.7448,43.7622,43.7187,43.7361,10800.0
2014-10-03 14:30:00,50.26,50.3,50.26,50.29,17900.0,43.7361,43.7709,43.7361,43.7622,17900.0
2014-10-03 14:35:00,50.28,50.33,50.28,50.3,5200.0,43.7535,43.7971,43.7535,43.7709,5200.0
2014-10-03 14:40:00,50.31,50.34,50.31,50.32,5000.0,43.7796,43.8058,43.7796,43.7884,5000.0
2014-10-03 14:45:00,50.32,50.36,50.31,50.36,9600.0,43.7884,43.8232,43.7796,43.8232,9600.0
2014-10-03 14:50:00,50.37,50.37,50.35,50.36,6100.0,43.8319,43.8319,43.8145,43.8232,6100.0
2014-10-03 14:55:00,50.35,50.37,50.35,50.36,5100.0,43.8145,43.8319,43.8145,43.8232,5100.0
2014-10-03 15:00:00,50.36,50.4,50.36,50.39,6000.0,43.8232,43.858,43.8232,43.8493,6000.0
2014-10-03 15:05:00,50.38,50.38,50.35,50.35,14400.0,43.8406,43.8406,43.8145,43.8145,14400.0
2014-10-03 15:10:00,50.34,50.38,50.3,50.36,36900.0,43.8058,43.8406,43.7709,43.8232,36900.0
2014-10-03 15:15:00,50.36,50.37,50.36,50.37,20700.0,43.8232,43.8319,43.8232,43.8319,20700.0
2014-10-03 15:20:00,50.37,50.37,50.36,50.37,24900.0,43.8319,43.8319,43.8232,43.8319,24900.0
2014-10-03 15:25:00,50.37,50.37,50.36,50.37,15900.0,43.8319,43.8319,43.8232,43.8319,15900.0
2014-10-03 15:30:00,50.37,50.37,50.24,50.25,32800.0,43.8319,43.8319,43.7187,43.7274,32800.0
2014-10-03 15:35:00,50.24,50.26,50.23,50.23,18700.0,43.7187,43.7361,43.71,43.71,18700.0
2014-10-03 15:40:00,50.23,50.23,50.15,50.17,27600.0,43.71,43.71,43.6404,43.6578,27600.0
2014-10-03 15:45:00,50.18,50.24,50.17,50.2,25900.0,43.6665,43.7187,43.6578,43.6839,25900.0
2014-10-03 15:50:00,50.21,50.25,50.2,50.23,32800.0,43.6926,43.7274,43.6839,43.71,32800.0
2014-10-03 15:55:00,50.23,50.25,50.23,50.24,62600.0,43.71,43.7274,43.71,43.7187,62600.0
2014-10-06 09:30:00,50.58,51.18,50.58,51.08,30700.0,44.0146,44.5367,44.0146,44.4497,30700.0
2014-10-06 09:35:00,51.06,51.07,50.85,51.07,30100.0,44.4323,44.441,44.2496,44.441,30100.0
2014-10-06 09:40:00,51.04,51.07,51.0,51.01,105100.0,44.4149,44.441,44.3801,44.3888,105100.0
2014-10-06 09:45:00,51.01,51.03,50.9,50.96,6000.0,44.3888,44.4062,44.2931,44.3453,6000.0
2014-10-06 09:50:00,50.97,51.08,50.96,51.08,44900.0,44.354,44.4497,44.3453,44.4497,44900.0
2014-10-06 09:55:00,51.08,51.22,51.08,51.16,9400.0,44.4497,44.5715,44.4497,44.5193,9400.0
2014-10-06 10:00:00,51.17,51.2,51.02,51.09,6400.0,44.528,44.5541,44.3975,44.4584,6400.0
2014-10-06 10:05:00,51.05,51.25,51.05,51.19,5000.0,44.4236,44.5976,44.4236,44.5454,5000.0
2014-10-06 10:10:00,51.18,51.18,51.02,51.11,9600.0,44.5367,44.5367,44.3975,44.4758,9600.0
2014-10-06 10:15:00,51.12,51.13,51.04,51.06,4700.0,44.4845,44.4932,44.4149,44.4323,4700.0
2014-10-06 10:20:00,51.05,51.11,51.05,51.11,4100.0,44.4236,44.4758,44.4236,44.4758,4100.0
2014-10-06 10:25:00,51.11,51.16,51.03,51.16,5200.0,44.4758,44.5193,44.4062,44.5193,5200.0
2014-10-06 10:30:00,51.18,51.22,51.15,51.21,3000.0,44.5367,44.5715,44.5106,44.5628,3000.0
2014-10-06 10:35:00,51.21,51.29,51.19,51.27,5600.0,44.5628,44.6324,44.5454,44.615,5600.0
2014-10-06 10:40:00,51.26,51.36,51.26,51.27,6400.0,44.6063,44.6934,44.6063,44.615,6400.0
2014-10-06 10:45:00,51.28,51.33,51.25,51.25,7700.0,44.6237,44.6673,44.5976,44.5976,7700.0
2014-10-06 10:50:00,51.19,51.19,51.16,51.17,3500.0,44.5454,44.5454,44.5193,44.528,3500.0
2014-10-06 10:55:00,51.17,51.19,51.1,51.12,4200.0,44.528,44.5454,44.4671,44.4845,4200.0
2014-10-06 11:00:00,51.1,51.14,51.08,51.14,3000.0,44.4671,44.5019,44.4497,44.5019,3000.0
2014-10-06 11:05:00,51.13,51.17,51.12,51.17,4300.0,44.4932,44.528,44.4845,44.528,4300.0
2014-10-06 11:10:00,51.19,51.23,51.18,51.23,3300.0,44.5454,44.5802,44.5367,44.5802,3300.0
2014-10-06 11:15:00,51.22,51.38,51.22,51.38,13100.0,44.5715,44.7108,44.5715,44.7108,13100.0
2014-10-06 11:20:00,51.38,51.38,51.3,51.32,5900.0,44.7108,44.7108,44.6411,44.6585,5900.0
2014-10-06 11:25:00,51.3,51.34,51.27,51.33,5800.0,44.6411,44.676,44.615,44.6673,5800.0
2014-10-06 11:30:00,51.35,51.39,51.31,51.33,6200.0,44.6847,44.7195,44.6498,44.6673,6200.0
2014-10-06 11:35:00,51.34,51.37,51.33,51.36,3500.0,44.676,44.7021,44.6673,44.6934,3500.0
2014-10-06 11:40:00,51.35,51.53,51.31,51.46,29700.0,44.6847,44.8413,44.6498,44.7804,29700.0
2014-10-06 11:45:00,51.43,51.48,51.37,51.39,9600.0,44.7543,44.7978,44.7021,44.7195,9600.0
2014-10-06 11:50:00,51.38,51.44,51.38,51.4,5600.0,44.7108,44.763,44.7108,44.7282,5600.0
2014-10-06 11:55:00,51.39,51.4,51.27,51.3,14400.0,44.7195,44.7282,44.615,44.6411,14400.0
2014-10-06 12:00:00,51.29,51.29,51.16,51.22,11200.0,44.6324,44.6324,44.5193,44.5715,11200.0
2014-10-06 12:05:00,51.21,51.35,51.21,51.32,12600.0,44.5628,44.6847,44.5628,44.6585,12600.0
2014-10-06 12:10:00,51.31,51.41,51.3,51.31,11200.0,44.6498,44.7369,44.6411,44.6498,11200.0
2014-10-06 12:15:00,51.3,51.31,51.26,51.26,3200.0,44.6411,44.6498,44.6063,44.6063,3200.0
2014-10-06 12:20:00,51.25,51.25,51.15,51.19,6000.0,44.5976,44.5976,44.5106,44.5454,6000.0
2014-10-06 12:25:00,51.18,51.2,51.16,51.16,3200.0,44.5367,44.5541,44.5193,44.5193,3200.0
2014-10-06 12:30:00,51.17,51.19,51.13,51.19,3400.0,44.528,44.5454,44.4932,44.5454,3400.0
2014-10-06 12:35:00,51.2,51.2,51.14,51.15,1300.0,44.5541,44.5541,44.5019,44.5106,1300.0
2014-10-06 12:40:00,51.15,51.17,51.06,51.07,7400.0,44.5106,44.528,44.4323,44.441,7400.0
2014-10-06 12:45:00,51.07,51.13,51.06,51.12,3600.0,44.441,44.4932,44.4323,44.4845,3600.0
2014-10-06 12:50:00,51.12,51.13,51.08,51.1,11000.0,44.4845,44.4932,44.4497,44.4671,11000.0
2014-10-06 12:55:00,51.08,51.16,51.08,51.16,5600.0,44.4497,44.5193,44.4497,44.5193,5600.0
2014-10-06 13:00:00,51.16,51.21,51.14,51.21,3100.0,44.5193,44.5628,44.5019,44.5628,3100.0
2014-10-06 13:05:00,51.22,51.24,51.19,51.2,2200.0,44.5715,44.5889,44.5454,44.5541,2200.0
2014-10-06 13:10:00,51.2,51.21,51.2,51.2,1600.0,44.5541,44.5628,44.5541,44.5541,1600.0
2014-10-06 13:15:00,51.22,51.24,51.2,51.2,2500.0,44.5715,44.5889,44.5541,44.5541,2500.0
2014-10-06 13:20:00,51.19,51.19,51.18,51.19,7700.0,44.5454,44.5454,44.5367,44.5454,7700.0
2014-10-06 13:25:00,51.2,51.39,51.2,51.38,15700.0,44.5541,44.7195,44.5541,44.7108,15700.0
2014-10-06 13:30:00,51.36,51.36,51.26,51.26,1100.0,44.6934,44.6934,44.6063,44.6063,1100.0
2014-10-06 13:35:00,51.26,51.26,51.21,51.22,3800.0,44.6063,44.6063,44.5628,44.5715,3800.0
2014-10-06 13:40:00,51.21,51.22,51.19,51.22,2800.0,44.5628,44.5715,44.5454,44.5715,2800.0
2014-10-06 13:45:00,51.26,51.26,51.21,51.21,2200.0,44.6063,44.6063,44.5628,44.5628,2200.0
2014-10-06 13:50:00,51.19,51.22,51.18,51.22,3400.0,44.5454,44.5715,44.5367,44.5715,3400.0
2014-10-06 13:55:00,51.21,51.27,51.21,51.25,4300.0,44.5628,44.615,44.5628,44.5976,4300.0
2014-10-06 14:00:00,51.26,51.26,51.22,51.22,1500.0,44.6063,44.6063,44.5715,44.5715,1500.0
2014-10-06 14:05:00,51.2,51.23,51.17,51.17,3900.0,44.5541,44.5802,44.528,44.528,3900.0
2014-10-06 14:10:00,51.18,51.23,51.14,51.2,5600.0,44.5367,44.5802,44.5019,44.5541,5600.0
2014-10-06 14:15:00,51.17,51.23,51.13,51.23,3000.0,44.528,44.5802,44.4932,44.5802,3000.0
2014-10-06 14:20:00,51.23,51.33,51.23,51.33,3700.0,44.5802,44.6673,44.5802,44.6673,3700.0
2014-10-06 14:25:00,51.33,51.33,51.26,51.26,2000.0,44.6673,44.6673,44.6063,44.6063,2000.0
2014-10-06 14:30:00,51.26,51.34,51.26,51.32,3900.0,44.6063,44.676,44.6063,44.6585,3900.0
2014-10-06 14:35:00,51.28,51.3,51.25,51.28,2200.0,44.6237,44.6411,44.5976,44.6237,2200.0
2014-10-06 14:40:00,51.26,51.26,51.22,51.25,5300.0,44.6063,44.6063,44.5715,44.5976,5300.0
2014-10-06 14:45:00,51.26,51.31,51.26,51.3,5600.0,44.6063,44.6498,44.6063,44.6411,5600.0
2014-10-06 14:50:00,51.29,51.31,51.26,51.29,3500.0,44.6324,44.6498,44.6063,44.6324,3500.0
2014-10-06 14:55:00,51.27,51.3,51.27,51.3,4100.0,44.615,44.6411,44.615,44.6411,4100.0
2014-10-06 15:00:00,51.28,51.3,51.26,51.29,4700.0,44.6237,44.6411,44.6063,44.6324,4700.0
2014-10-06 15:05:00,51.27,51.3,51.24,51.26,6300.0,44.615,44.6411,44.5889,44.6063,6300.0
2014-10-06 15:10:00,51.26,51.3,51.24,51.3,6900.0,44.6063,44.6411,44.5889,44.6411,6900.0
2014-10-06 15:15:00,51.3,51.31,51.29,51.3,6600.0,44.6411,44.6498,44.6324,44.6411,6600.0
2014-10-06 15:20:00,51.3,51.38,51.29,51.36,16800.0,44.6411,44.7108,44.6324,44.6934,16800.0
2014-10-06 15:25:00,51.34,51.34,51.28,51.28,7700.0,44.676,44.676,44.6237,44.6237,7700.0
2014-10-06 15:30:00,51.3,51.31,51.28,51.31,3900.0,44.6411,44.6498,44.6237,44.6498,3900.0
2014-10-06 15:35:00,51.3,51.37,51.29,51.35,7600.0,44.6411,44.7021,44.6324,44.6847,7600.0
2014-10-06 15:40:00,51.37,51.37,51.32,51.32,4400.0,44.7021,44.7021,44.6585,44.6585,4400.0
2014-10-06 15:45:00,51.32,51.38,51.32,51.36,9800.0,44.6585,44.7108,44.6585,44.6934,9800.0
2014-10-06 15:50:00,51.36,51.38,51.34,51.37,13700.0,44.6934,44.7108,44.676,44.7021,13700.0
2014-10-06 15:55:00,51.35,51.36,51.31,51.33,20000.0,44.6847,44.6934,44.6498,44.6673,20000.0
2014-10-07 09:30:00,50.84,50.94,50.73,50.82,18000.0,44.2409,44.3279,44.1451,44.2234,18000.0
2014-10-07 09:35:00,50.74,50.76,50.7,50.73,8700.0,44.1538,44.1712,44.119,44.1451,8700.0
2014-10-07 09:40:00,50.77,50.81,50.67,50.67,3500.0,44.1799,44.2147,44.0929,44.0929,3500.0
2014-10-07 09:45:00,50.67,50.73,50.53,50.73,5200.0,44.0929,44.1451,43.9711,44.1451,5200.0
2014-10-07 09:50:00,50.76,50.76,50.67,50.76,4300.0,44.1712,44.1712,44.0929,44.1712,4300.0
2014-10-07 09:55:00,50.78,50.78,50.7,50.75,7200.0,44.1886,44.1886,44.119,44.1625,7200.0
2014-10-07 10:00:00,50.76,50.89,50.76,50.83,5400.0,44.1712,44.2844,44.1712,44.2322,5400.0
2014-10-07 10:05:00,50.83,50.84,50.77,50.77,4500.0,44.2322,44.2409,44.1799,44.1799,4500.0
2014-10-07 10:10:00,50.8,50.81,50.7,50.7,8500.0,44.206,44.2147,44.119,44.119,8500.0
2014-10-07 10:15:00,50.69,50.72,50.64,50.68,9700.0,44.1103,44.1364,44.0668,44.1016,9700.0
2014-10-07 10:20:00,50.71,50.71,50.64,50.65,6100.0,44.1277,44.1277,44.0668,44.0755,6100.0
2014-10-07 10:25:00,50.64,50.66,50.61,50.65,6200.0,44.0668,44.0842,44.0407,44.0755,6200.0
2014-10-07 10:30:00,50.65,50.72,50.65,50.69,5500.0,44.0755,44.1364,44.0755,44.1103,5500.0
2014-10-07 10:35:00,50.69,50.71,50.69,50.69,2400.0,44.1103,44.1277,44.1103,44.1103,2400.0
2014-10-07 10:40:00,50.69,50.75,50.69,50.7,4700.0,44.1103,44.1625,44.1103,44.119,4700.0
2014-10-07 10:45:00,50.71,50.76,50.69,50.69,5300.0,44.1277,44.1712,44.1103,44.1103,5300.0
2014-10-07 10:50:00,50.69,50.74,50.69,50.71,3600.0,44.1103,44.1538,44.1103,44.1277,3600.0
2014-10-07 10:55:00,50.69,50.69,50.58,50.59,4300.0,44.1103,44.1103,44.0146,44.0233,4300.0
2014-10-07 11:00:00,50.58,50.6,50.55,50.58,19200.0,44.0146,44.032,43.9885,44.0146,19200.0
2014-10-07 11:05:00,50.6,50.63,50.58,50.62,4300.0,44.032,44.0581,44.0146,44.0494,4300.0
2014-10-07 11:10:00,50.63,50.64,50.58,50.59,11400.0,44.0581,44.0668,44.0146,44.0233,11400.0
2014-10-07 11:15:00,50.53,50.54,50.49,50.51,11800.0,43.9711,43.9798,43.9363,43.9537,11800.0
2014-10-07 11:20:00,50.51,50.53,50.5,50.5,3700.0,43.9537,43.9711,43.945,43.945,3700.0
2014-10-07 11:25:00,50.5,50.53,50.5,50.5,8300.0,43.945,43.9711,43.945,43.945,8300.0
2014-10-07 11:30:00,50.5,50.52,50.5,50.5,9200.0,43.945,43.9624,43.945,43.945,9200.0
2014-10-07 11:35:00,50.5,50.56,50.5,50.55,10000.0,43.945,43.9972,43.945,43.9885,10000.0
2014-10-07 11:40:00,50.55,50.56,50.55,50.56,1700.0,43.9885,43.9972,43.9885,43.9972,1700.0
2014-10-07 11:45:00,50.55,50.57,50.55,50.57,2200.0,43.9885,44.0059,43.9885,44.0059,2200.0
2014-10-07 11:50:00,50.57,50.61,50.57,50.61,1700.0,44.0059,44.0407,44.0059,44.0407,1700.0
2014-10-07 11:55:00,50.65,50.67,50.65,50.67,2300.0,44.0755,44.0929,44.0755,44.0929,2300.0
2014-10-07 12:00:00,50.67,50.7,50.64,50.66,4300.0,44.0929,44.119,44.0668,44.0842,4300.0
2014-10-07 12:05:00,50.66,50.78,50.66,50.77,4100.0,44.0842,44.1886,44.0842,44.1799,4100.0
2014-10-07 12:10:00,50.77,50.79,50.77,50.78,900.0,44.1799,44.1973,44.1799,44.1886,900.0
2014-10-07 12:15:00,50.8,50.82,50.78,50.82,4700.0,44.206,44.2234,44.1886,44.2234,4700.0
2014-10-07 12:20:00,50.84,50.9,50.84,50.89,1900.0,44.2409,44.2931,44.2409,44.2844,1900.0
2014-10-07 12:25:00,50.89,50.89,50.81,50.85,10200.0,44.2844,44.2844,44.2147,44.2496,10200.0
2014-10-07 12:30:00,50.85,50.85,50.81,50.85,2600.0,44.2496,44.2496,44.2147,44.2496,2600.0
2014-10-07 12:35:00,50.83,50.91,50.83,50.9,6000.0,44.2322,44.3018,44.2322,44.2931,6000.0
2014-10-07 12:40:00,50.92,50.93,50.82,50.87,9600.0,44.3105,44.3192,44.2234,44.267,9600.0
2014-10-07 12:45:00,50.85,50.86,50.8,50.8,2200.0,44.2496,44.2583,44.206,44.206,2200.0
2014-10-07 12:50:00,50.79,50.82,50.77,50.82,2300.0,44.1973,44.2234,44.1799,44.2234,2300.0
2014-10-07 12:55:00,50.82,50.84,50.82,50.82,3200.0,44.2234,44.2409,44.2234,44.2234,3200.0
2014-10-07 13:00:00,50.82,50.85,50.75,50.85,4200.0,44.2234,44.2496,44.1625,44.2496,4200.0
2014-10-07 13:05:00,50.85,50.85,50.82,50.84,3900.0,44.2496,44.2496,44.2234,44.2409,3900.0
2014-10-07 13:10:00,50.84,50.9,50.84,50.9,4900.0,44.2409,44.2931,44.2409,44.2931,4900.0
2014-10-07 13:15:00,50.92,50.93,50.86,50.87,5500.0,44.3105,44.3192,44.2583,44.267,5500.0
2014-10-07 13:20:00,50.87,50.87,50.85,50.85,1400.0,44.267,44.267,44.2496,44.2496,1400.0
2014-10-07 13:25:00,50.85,50.89,50.85,50.89,2100.0,44.2496,44.2844,44.2496,44.2844,2100.0
2014-10-07 13:30:00,50.89,50.9,50.89,50.9,5600.0,44.2844,44.2931,44.2844,44.2931,5600.0
2014-10-07 13:35:00,50.9,50.95,50.89,50.89,9800.0,44.2931,44.3366,44.2844,44.2844,9800.0
2014-10-07 13:40:00,50.89,50.89,50.85,50.85,1100.0,44.2844,44.2844,44.2496,44.2496,1100.0
2014-10-07 13:45:00,50.85,50.97,50.83,50.96,14400.0,44.2496,44.354,44.2322,44.3453,14400.0
2014-10-07 13:50:00,50.97,50.97,50.91,50.91,7900.0,44.354,44.354,44.3018,44.3018,7900.0
2014-10-07 13:55:00,50.91,50.91,50.91,50.91,3800.0,44.3018,44.3018,44.3018,44.3018,3800.0
2014-10-07 14:00:00,50.91,50.91,50.89,50.89,10100.0,44.3018,44.3018,44.2844,44.2844,10100.0
2014-10-07 14:05:00,50.89,50.9,50.89,50.9,3100.0,44.2844,44.2931,44.2844,44.2931,3100.0
2014-10-07 14:10:00,50.9,50.91,50.9,50.91,15400.0,44.2931,44.3018,44.2931,44.3018,15400.0
2014-10-07 14:15:00,50.91,50.92,50.91,50.91,5900.0,44.3018,44.3105,44.3018,44.3018,5900.0
2014-10-07 14:20:00,50.91,50.93,50.9,50.91,10400.0,44.3018,44.3192,44.2931,44.3018,10400.0
2014-10-07 14:25:00,50.91,50.92,50.88,50.89,5800.0,44.3018,44.3105,44.2757,44.2844,5800.0
2014-10-07 14:30:00,50.89,50.94,50.88,50.94,24600.0,44.2844,44.3279,44.2757,44.3279,24600.0
2014-10-07 14:35:00,50.92,50.96,50.9,50.92,29400.0,44.3105,44.3453,44.2931,44.3105,29400.0
2014-10-07 14:40:00,50.91,51.01,50.9,50.98,24900.0,44.3018,44.3888,44.2931,44.3627,24900.0
2014-10-07 14:45:00,50.97,51.17,50.97,50.98,40200.0,44.354,44.528,44.354,44.3627,40200.0
2014-10-07 14:50:00,50.98,50.98,50.91,50.93,4400.0,44.3627,44.3627,44.3018,44.3192,4400.0
2014-10-07 14:55:00,50.93,50.95,50.91,50.91,1800.0,44.3192,44.3366,44.3018,44.3018,1800.0
2014-10-07 15:00:00,50.91,50.97,50.87,50.91,11200.0,44.3018,44.354,44.267,44.3018,11200.0
2014-10-07 15:05:00,50.91,50.91,50.8,50.83,2900.0,44.3018,44.3018,44.206,44.2322,2900.0
2014-10-07 15:10:00,50.8,50.8,50.73,50.75,5900.0,44.206,44.206,44.1451,44.1625,5900.0
2014-10-07 15:15:00,50.75,50.91,50.73,50.88,33700.0,44.1625,44.3018,44.1451,44.2757,33700.0
2014-10-07 15:20:00,50.88,50.9,50.85,50.88,24000.0,44.2757,44.2931,44.2496,44.2757,24000.0
2014-10-07 15:25:00,50.88,50.91,50.85,50.88,13200.0,44.2757,44.3018,44.2496,44.2757,13200.0
2014-10-07 15:30:00,50.88,51.03,50.87,50.96,22500.0,44.2757,44.4062,44.267,44.3453,22500.0
2014-10-07 15:35:00,50.94,50.98,50.89,50.91,13800.0,44.3279,44.3627,44.2844,44.3018,13800.0
2014-10-07 15:40:00,50.92,50.96,50.87,50.88,31900.0,44.3105,44.3453,44.267,44.2757,31900.0
2014-10-07 15:45:00,50.87,50.93,50.84,50.88,17200.0,44.267,44.3192,44.2409,44.2757,17200.0
2014-10-07 15:50:00,50.88,50.88,50.81,50.83,17000.0,44.2757,44.2757,44.2147,44.2322,17000.0
2014-10-07 15:55:00,50.82,50.82,50.71,50.72,30600.0,44.2234,44.2234,44.1277,44.1364,30600.0
2014-10-08 09:30:00,50.37,50.41,50.06,50.1,78100.0,43.8319,43.8667,43.5621,43.5969,78100.0
2014-10-08 09:35:00,50.1,50.34,50.09,50.18,62200.0,43.5969,43.8058,43.5882,43.6665,62200.0
2014-10-08 09:40:00,50.26,50.55,50.23,50.45,45400.0,43.7361,43.9885,43.71,43.9015,45400.0
2014-10-08 09:45:00,50.54,50.69,50.45,50.65,21500.0,43.9798,44.1103,43.9015,44.0755,21500.0
2014-10-08 09:50:00,50.64,50.75,50.5,50.57,41500.0,44.0668,44.1625,43.945,44.0059,41500.0
2014-10-08 09:55:00,50.52,50.57,50.46,50.53,32900.0,43.9624,44.0059,43.9102,43.9711,32900.0
2014-10-08 10:00:00,50.54,50.59,50.5,50.55,13700.0,43.9798,44.0233,43.945,43.9885,13700.0
2014-10-08 10:05:00,50.54,50.59,50.51,50.58,8700.0,43.9798,44.0233,43.9537,44.0146,8700.0
2014-10-08 10:10:00,50.58,50.66,50.58,50.62,10400.0,44.0146,44.0842,44.0146,44.0494,10400.0
2014-10-08 10:15:00,50.62,50.63,50.5,50.51,9300.0,44.0494,44.0581,43.945,43.9537,9300.0
2014-10-08 10:20:00,50.51,50.54,50.5,50.52,9400.0,43.9537,43.9798,43.945,43.9624,9400.0
2014-10-08 10:25:00,50.52,50.54,50.5,50.51,16100.0,43.9624,43.9798,43.945,43.9537,16100.0
2014-10-08 10:30:00,50.52,50.55,50.5,50.55,13600.0,43.9624,43.9885,43.945,43.9885,13600.0
2014-10-08 10:35:00,50.57,50.65,50.54,50.63,26200.0,44.0059,44.0755,43.9798,44.0581,26200.0
2014-10-08 10:40:00,50.6,50.6,50.53,50.56,7200.0,44.032,44.032,43.9711,43.9972,7200.0
2014-10-08 10:45:00,50.54,50.55,50.54,50.54,7300.0,43.9798,43.9885,43.9798,43.9798,7300.0
2014-10-08 10:50:00,50.52,50.6,50.52,50.57,17000.0,43.9624,44.032,43.9624,44.0059,17000.0
2014-10-08 10:55:00,50.54,50.59,50.53,50.56,7800.0,43.9798,44.0233,43.9711,43.9972,7800.0
2014-10-08 11:00:00,50.55,50.56,50.48,50.49,13100.0,43.9885,43.9972,43.9276,43.9363,13100.0
2014-10-08 11:05:00,50.5,50.51,50.45,50.48,12600.0,43.945,43.9537,43.9015,43.9276,12600.0
2014-10-08 11:10:00,50.45,50.47,50.38,50.38,13400.0,43.9015,43.9189,43.8406,43.8406,13400.0
2014-10-08 11:15:00,50.39,50.39,50.28,50.28,10400.0,43.8493,43.8493,43.7535,43.7535,10400.0
2014-10-08 11:20:00,50.28,50.33,50.26,50.3,11900.0,43.7535,43.7971,43.7361,43.7709,11900.0
2014-10-08 11:25:00,50.31,50.36,50.29,50.36,7700.0,43.7796,43.8232,43.7622,43.8232,7700.0
2014-10-08 11:30:00,50.36,50.43,50.36,50.42,6300.0,43.8232,43.8841,43.8232,43.8754,6300.0
2014-10-08 11:35:00,50.39,50.42,50.39,50.39,5800.0,43.8493,43.8754,43.8493,43.8493,5800.0
2014-10-08 11:40:00,50.4,50.43,50.4,50.41,8900.0,43.858,43.8841,43.858,43.8667,8900.0
2014-10-08 11:45:00,50.41,50.42,50.4,50.41,9600.0,43.8667,43.8754,43.858,43.8667,9600.0
2014-10-08 11:50:00,50.42,50.45,50.4,50.45,9300.0,43.8754,43.9015,43.858,43.9015,9300.0
2014-10-08 11:55:00,50.46,50.52,50.43,50.52,12000.0,43.9102,43.9624,43.8841,43.9624,12000.0
2014-10-08 12:00:00,50.52,50.54,50.48,50.48,4700.0,43.9624,43.9798,43.9276,43.9276,4700.0
2014-10-08 12:05:00,50.48,50.51,50.48,50.51,12400.0,43.9276,43.9537,43.9276,43.9537,12400.0
2014-10-08 12:10:00,50.5,50.54,50.49,50.53,4100.0,43.945,43.9798,43.9363,43.9711,4100.0
2014-10-08 12:15:00,50.53,50.53,50.5,50.51,13900.0,43.9711,43.9711,43.945,43.9537,13900.0
2014-10-08 12:20:00,50.52,50.53,50.5,50.52,7100.0,43.9624,43.9711,43.945,43.9624,7100.0
2014-10-08 12:25:00,50.51,50.52,50.5,50.5,4400.0,43.9537,43.9624,43.945,43.945,4400.0
2014-10-08 12:30:00,50.5,50.51,50.5,50.5,3100.0,43.945,43.9537,43.945,43.945,3100.0
2014-10-08 12:35:00,50.51,50.57,50.49,50.5,13400.0,43.9537,44.0059,43.9363,43.945,13400.0
2014-10-08 12:40:00,50.5,50.51,50.48,50.51,38700.0,43.945,43.9537,43.9276,43.9537,38700.0
2014-10-08 12:45:00,50.51,50.53,50.48,50.51,6100.0,43.9537,43.9711,43.9276,43.9537,6100.0
2014-10-08 12:50:00,50.52,50.53,50.5,50.5,6900.0,43.9624,43.9711,43.945,43.945,6900.0
2014-10-08 12:55:00,50.5,50.52,50.5,50.52,2600.0,43.945,43.9624,43.945,43.9624,2600.0
2014-10-08 13:00:00,50.52,50.53,50.5,50.5,6600.0,43.9624,43.9711,43.945,43.945,6600.0
2014-10-08 13:05:00,50.5,50.52,50.49,50.52,9400.0,43.945,43.9624,43.9363,43.9624,9400.0
2014-10-08 13:10:00,50.5,50.53,50.49,50.51,5500.0,43.945,43.9711,43.9363,43.9537,5500.0
2014-10-08 13:15:00,50.5,50.51,50.49,50.5,8300.0,43.945,43.9537,43.9363,43.945,8300.0
2014-10-08 13:20:00,50.5,50.51,50.5,50.5,7100.0,43.945,43.9537,43.945,43.945,7100.0
2014-10-08 13:25:00,50.5,50.5,50.48,50.5,3900.0,43.945,43.945,43.9276,43.945,3900.0
2014-10-08 13:30:00,50.5,50.52,50.49,50.5,9000.0,43.945,43.9624,43.9363,43.945,9000.0
2014-10-08 13:35:00,50.5,50.53,50.49,50.52,7800.0,43.945,43.9711,43.9363,43.9624,7800.0
2014-10-08 13:40:00,50.52,50.52,50.5,50.52,3100.0,43.9624,43.9624,43.945,43.9624,3100.0
2014-10-08 13:45:00,50.51,50.54,50.51,50.54,6100.0,43.9537,43.9798,43.9537,43.9798,6100.0
2014-10-08 13:50:00,50.54,50.54,50.52,50.52,3000.0,43.9798,43.9798,43.9624,43.9624,3000.0
2014-10-08 13:55:00,50.51,50.53,50.5,50.53,7700.0,43.9537,43.9711,43.945,43.9711,7700.0
2014-10-08 14:00:00,50.54,50.63,50.54,50.59,9000.0,43.9798,44.0581,43.9798,44.0233,9000.0
2014-10-08 14:05:00,50.61,50.63,50.56,50.62,6100.0,44.0407,44.0581,43.9972,44.0494,6100.0
2014-10-08 14:10:00,50.63,50.63,50.55,50.58,23400.0,44.0581,44.0581,43.9885,44.0146,23400.0
2014-10-08 14:15:00,50.57,50.59,50.54,50.55,12300.0,44.0059,44.0233,43.9798,43.9885,12300.0
2014-10-08 14:20:00,50.55,50.63,50.55,50.6,11800.0,43.9885,44.0581,43.9885,44.032,11800.0
2014-10-08 14:25:00,50.59,50.65,50.59,50.64,34500.0,44.0233,44.0755,44.0233,44.0668,34500.0
2014-10-08 14:30:00,50.67,50.75,50.66,50.75,7400.0,44.0929,44.1625,44.0842,44.1625,7400.0
2014-10-08 14:35:00,50.74,50.75,50.7,50.73,7200.0,44.1538,44.1625,44.119,44.1451,7200.0
2014-10-08 14:40:00,50.73,50.74,50.69,50.7,4700.0,44.1451,44.1538,44.1103,44.119,4700.0
2014-10-08 14:45:00,50.72,50.75,50.71,50.71,4500.0,44.1364,44.1625,44.1277,44.1277,4500.0
2014-10-08 14:50:00,50.72,50.74,50.66,50.67,6800.0,44.1364,44.1538,44.0842,44.0929,6800.0
2014-10-08 14:55:00,50.66,50.71,50.66,50.7,5000.0,44.0842,44.1277,44.0842,44.119,5000.0
2014-10-08 15:00:00,50.7,50.73,50.7,50.72,13700.0,44.119,44.1451,44.119,44.1364,13700.0
2014-10-08 15:05:00,50.72,50.74,50.71,50.73,8700.0,44.1364,44.1538,44.1277,44.1451,8700.0
2014-10-08 15:10:00,50.72,50.72,50.66,50.68,8300.0,44.1364,44.1364,44.0842,44.1016,8300.0
2014-10-08 15:15:00,50.68,50.77,50.67,50.75,20300.0,44.1016,44.1799,44.0929,44.1625,20300.0
2014-10-08 15:20:00,50.75,50.79,50.72,50.79,15500.0,44.1625,44.1973,44.1364,44.1973,15500.0
2014-10-08 15:25:00,50.79,50.83,50.77,50.83,11500.0,44.1973,44.2322,44.1799,44.2322,11500.0
2014-10-08 15:30:00,50.83,50.84,50.82,50.84,20300.0,44.2322,44.2409,44.2234,44.2409,20300.0
2014-10-08 15:35:00,50.84,50.89,50.82,50.89,30700.0,44.2409,44.2844,44.2234,44.2844,30700.0
2014-10-08 15:40:00,50.89,50.96,50.89,50.96,16200.0,44.2844,44.3453,44.2844,44.3453,16200.0
2014-10-08 15:45:00,50.96,50.96,50.92,50.93,23700.0,44.3453,44.3453,44.3105,44.3192,23700.0
2014-10-08 15:50:00,50.93,50.94,50.88,50.89,24400.0,44.3192,44.3279,44.2757,44.2844,24400.0
2014-10-08 15:55:00,50.88,50.9,50.86,50.87,59500.0,44.2757,44.2931,44.2583,44.267,59500.0
2014-10-09 09:30:00,50.64,50.75,50.48,50.56,64100.0,44.0668,44.1625,43.9276,43.9972,64100.0
2014-10-09 09:35:00,50.53,50.63,50.5,50.62,13100.0,43.9711,44.0581,43.945,44.0494,13100.0
2014-10-09 09:40:00,50.56,50.64,50.43,50.54,8500.0,43.9972,44.0668,43.8841,43.9798,8500.0
2014-10-09 09:45:00,50.51,50.57,50.2,50.2,12500.0,43.9537,44.0059,43.6839,43.6839,12500.0
2014-10-09 09:50:00,50.22,50.3,50.11,50.16,11800.0,43.7013,43.7709,43.6056,43.6491,11800.0
2014-10-09 09:55:00,50.15,50.21,50.05,50.19,7200.0,43.6404,43.6926,43.5534,43.6752,7200.0
2014-10-09 10:00:00,50.2,50.25,50.15,50.18,10900.0,43.6839,43.7274,43.6404,43.6665,10900.0
2014-10-09 10:05:00,50.17,50.22,50.16,50.21,10000.0,43.6578,43.7013,43.6491,43.6926,10000.0
2014-10-09 10:10:00,50.23,50.42,50.23,50.39,7100.0,43.71,43.8754,43.71,43.8493,7100.0
2014-10-09 10:15:00,50.39,50.48,50.36,50.44,5600.0,43.8493,43.9276,43.8232,43.8928,5600.0
2014-10-09 10:20:00,50.46,50.46,50.35,50.43,12800.0,43.9102,43.9102,43.8145,43.8841,12800.0
2014-10-09 10:25:00,50.42,50.49,50.42,50.45,6100.0,43.8754,43.9363,43.8754,43.9015,6100.0
2014-10-09 10:30:00,50.43,50.43,50.32,50.37,12300.0,43.8841,43.8841,43.7884,43.8319,12300.0
2014-10-09 10:35:00,50.37,50.38,50.27,50.28,4700.0,43.8319,43.8406,43.7448,43.7535,4700.0
2014-10-09 10:40:00,50.26,50.3,50.24,50.25,6500.0,43.7361,43.7709,43.7187,43.7274,6500.0
2014-10-09 10:45:00,50.27,50.3,50.26,50.3,3300.0,43.7448,43.7709,43.7361,43.7709,3300.0
2014-10-09 10:50:00,50.31,50.32,50.26,50.27,7700.0,43.7796,43.7884,43.7361,43.7448,7700.0
2014-10-09 10:55:00,50.27,50.34,50.27,50.31,10500.0,43.7448,43.8058,43.7448,43.7796,10500.0
2014-10-09 11:00:00,50.29,50.31,50.27,50.27,9100.0,43.7622,43.7796,43.7448,43.7448,9100.0
2014-10-09 11:05:00,50.29,50.35,50.28,50.33,5800.0,43.7622,43.8145,43.7535,43.7971,5800.0
2014-10-09 11:10:00,50.32,50.38,50.32,50.35,5300.0,43.7884,43.8406,43.7884,43.8145,5300.0
2014-10-09 11:15:00,50.35,50.36,50.29,50.32,4300.0,43.8145,43.8232,43.7622,43.7884,4300.0
2014-10-09 11:20:00,50.32,50.35,50.28,50.29,5500.0,43.7884,43.8145,43.7535,43.7622,5500.0
2014-10-09 11:25:00,50.29,50.36,50.28,50.28,5200.0,43.7622,43.8232,43.7535,43.7535,5200.0
2014-10-09 11:30:00,50.29,50.29,50.19,50.25,2200.0,43.7622,43.7622,43.6752,43.7274,2200.0
2014-10-09 11:35:00,50.24,50.28,50.18,50.18,4000.0,43.7187,43.7535,43.6665,43.6665,4000.0
2014-10-09 11:40:00,50.18,50.19,50.06,50.06,7900.0,43.6665,43.6752,43.5621,43.5621,7900.0
2014-10-09 11:45:00,50.04,50.11,50.02,50.03,6800.0,43.5447,43.6056,43.5273,43.536,6800.0
2014-10-09 11:50:00,50.03,50.06,49.93,49.98,19300.0,43.536,43.5621,43.449,43.4925,19300.0
2014-10-09 11:55:00,49.96,49.96,49.9,49.93,7600.0,43.4751,43.4751,43.4229,43.449,7600.0
2014-10-09 12:00:00,49.94,49.98,49.92,49.97,7200.0,43.4577,43.4925,43.4403,43.4838,7200.0
2014-10-09 12:05:00,49.96,49.98,49.95,49.96,11200.0,43.4751,43.4925,43.4664,43.4751,11200.0
2014-10-09 12:10:00,49.96,50.02,49.94,50.01,17300.0,43.4751,43.5273,43.4577,43.5186,17300.0
2014-10-09 12:15:00,50.01,50.02,49.96,49.98,30200.0,43.5186,43.5273,43.4751,43.4925,30200.0
2014-10-09 12:20:00,49.97,49.98,49.96,49.97,10500.0,43.4838,43.4925,43.4751,43.4838,10500.0
2014-10-09 12:25:00,49.98,50.08,49.3,49.52,259200.0,43.4925,43.5795,42.9007,43.0922,259200.0
2014-10-09 12:30:00,49.54,49.79,49.24,49.77,261900.0,43.1096,43.3271,42.8485,43.3097,261900.0
2014-10-09 12:35:00,49.71,49.74,49.53,49.61,249200.0,43.2575,43.2836,43.1009,43.1705,249200.0
2014-10-09 12:40:00,49.61,49.9,49.44,49.47,105900.0,43.1705,43.4229,43.0226,43.0487,105900.0
2014-10-09 12:45:00,49.47,49.47,48.62,48.95,174300.0,43.0487,43.0487,42.309,42.5962,174300.0
2014-10-09 12:50:00,48.95,48.98,48.52,48.68,81100.0,42.5962,42.6223,42.222,42.3612,81100.0
2014-10-09 12:55:00,48.68,48.71,48.3,48.45,104000.0,42.3612,42.3873,42.0306,42.1611,104000.0
2014-10-09 13:00:00,48.44,48.76,48.36,48.64,107400.0,42.1524,42.4308,42.0828,42.3264,107400.0
2014-10-09 13:05:00,48.64,48.74,48.09,48.23,139300.0,42.3264,42.4134,41.8478,41.9696,139300.0
2014-10-09 13:10:00,48.2,48.27,47.9,47.93,124000.0,41.9435,42.0044,41.6825,41.7086,124000.0
2014-10-09 13:15:00,47.99,48.48,47.99,48.43,73200.0,41.7608,42.1872,41.7608,42.1437,73200.0
2014-10-09 13:20:00,48.4,48.78,48.4,48.54,67000.0,42.1176,42.4482,42.1176,42.2394,67000.0
2014-10-09 13:25:00,48.59,48.6,48.29,48.39,24000.0,42.2829,42.2916,42.0218,42.1089,24000.0
2014-10-09 13:30:00,48.35,48.59,48.35,48.57,67700.0,42.0741,42.2829,42.0741,42.2655,67700.0
2014-10-09 13:35:00,48.56,48.95,48.56,48.9,83800.0,42.2568,42.5962,42.2568,42.5527,83800.0
2014-10-09 13:40:00,48.89,48.89,48.72,48.84,70500.0,42.544,42.544,42.396,42.5005,70500.0
2014-10-09 13:45:00,48.84,49.02,48.83,48.96,69600.0,42.5005,42.6571,42.4918,42.6049,69600.0
2014-10-09 13:50:00,48.98,48.99,48.75,48.75,33800.0,42.6223,42.631,42.4221,42.4221,33800.0
2014-10-09 13:55:00,48.74,48.75,48.63,48.73,32800.0,42.4134,42.4221,42.3177,42.4047,32800.0
2014-10-09 14:00:00,48.72,48.75,48.69,48.7,27200.0,42.396,42.4221,42.3699,42.3786,27200.0
2014-10-09 14:05:00,48.71,48.9,48.71,48.79,70200.0,42.3873,42.5527,42.3873,42.4569,70200.0
2014-10-09 14:10:00,48.8,48.88,48.76,48.88,19800.0,42.4657,42.5353,42.4308,42.5353,19800.0
2014-10-09 14:15:00,48.86,49.06,48.84,48.97,26700.0,42.5179,42.6919,42.5005,42.6136,26700.0
2014-10-09 14:20:00,48.95,48.98,48.81,48.84,21100.0,42.5962,42.6223,42.4744,42.5005,21100.0
2014-10-09 14:25:00,48.82,48.93,48.82,48.92,17600.0,42.4831,42.5788,42.4831,42.5701,17600.0
2014-10-09 14:30:00,48.92,49.06,48.87,49.06,18000.0,42.5701,42.6919,42.5266,42.6919,18000.0
2014-10-09 14:35:00,49.05,49.16,49.05,49.08,25100.0,42.6832,42.7789,42.6832,42.7093,25100.0
2014-10-09 14:40:00,49.09,49.15,49.01,49.01,19300.0,42.718,42.7702,42.6484,42.6484,19300.0
2014-10-09 14:45:00,49.0,49.0,48.88,48.92,22000.0,42.6397,42.6397,42.5353,42.5701,22000.0
2014-10-09 14:50:00,48.91,49.07,48.91,48.95,27600.0,42.5614,42.7006,42.5614,42.5962,27600.0
2014-10-09 14:55:00,48.95,48.95,48.79,48.8,31900.0,42.5962,42.5962,42.4569,42.4657,31900.0
2014-10-09 15:00:00,48.79,48.82,48.7,48.79,31900.0,42.4569,42.4831,42.3786,42.4569,31900.0
2014-10-09 15:05:00,48.79,48.81,48.76,48.76,28400.0,42.4569,42.4744,42.4308,42.4308,28400.0
2014-10-09 15:10:00,48.76,48.91,48.76,48.87,146500.0,42.4308,42.5614,42.4308,42.5266,146500.0
2014-10-09 15:15:00,48.87,48.97,48.81,48.93,43800.0,42.5266,42.6136,42.4744,42.5788,43800.0
2014-10-09 15:20:00,48.93,48.93,48.83,48.83,28300.0,42.5788,42.5788,42.4918,42.4918,28300.0
2014-10-09 15:25:00,48.83,48.85,48.82,48.82,36700.0,42.4918,42.5092,42.4831,42.4831,36700.0
2014-10-09 15:30:00,48.83,48.85,48.75,48.79,28200.0,42.4918,42.5092,42.4221,42.4569,28200.0
2014-10-09 15:35:00,48.79,48.8,48.77,48.78,48300.0,42.4569,42.4657,42.4395,42.4482,48300.0
2014-10-09 15:40:00,48.78,49.03,48.77,49.03,68800.0,42.4482,42.6658,42.4395,42.6658,68800.0
2014-10-09 15:45:00,49.04,49.18,48.91,48.95,108200.0,42.6745,42.7963,42.5614,42.5962,108200.0
2014-10-09 15:50:00,48.94,48.97,48.85,48.94,57000.0,42.5875,42.6136,42.5092,42.5875,57000.0
2014-10-09 15:55:00,48.94,49.01,48.89,48.95,118600.0,42.5875,42.6484,42.544,42.5962,118600.0
2014-10-10 09:30:00,48.45,48.45,48.1,48.36,79900.0,42.1611,42.1611,41.8565,42.0828,79900.0
2014-10-10 09:35:00,48.38,48.69,48.34,48.69,39600.0,42.1002,42.3699,42.0654,42.3699,39600.0
2014-10-10 09:40:00,48.67,48.67,48.5,48.65,14700.0,42.3525,42.3525,42.2046,42.3351,14700.0
2014-10-10 09:45:00,48.68,48.69,48.47,48.59,15300.0,42.3612,42.3699,42.1785,42.2829,15300.0
2014-10-10 09:50:00,48.59,48.7,48.57,48.62,40300.0,42.2829,42.3786,42.2655,42.309,40300.0
2014-10-10 09:55:00,48.63,48.63,48.54,48.6,12100.0,42.3177,42.3177,42.2394,42.2916,12100.0
2014-10-10 10:00:00,48.61,48.62,48.5,48.5,19400.0,42.3003,42.309,42.2046,42.2046,19400.0
2014-10-10 10:05:00,48.52,48.83,48.49,48.82,76400.0,42.222,42.4918,42.1959,42.4831,76400.0
2014-10-10 10:10:00,48.83,48.86,48.76,48.76,24400.0,42.4918,42.5179,42.4308,42.4308,24400.0
2014-10-10 10:15:00,48.73,48.8,48.66,48.73,8200.0,42.4047,42.4657,42.3438,42.4047,8200.0
2014-10-10 10:20:00,48.74,48.76,48.7,48.72,21600.0,42.4134,42.4308,42.3786,42.396,21600.0
2014-10-10 10:25:00,48.72,48.73,48.46,48.47,65900.0,42.396,42.4047,42.1698,42.1785,65900.0
2014-10-10 10:30:00,48.48,48.48,48.25,48.26,22400.0,42.1872,42.1872,41.987,41.9957,22400.0
2014-10-10 10:35:00,48.26,48.27,48.1,48.11,26100.0,41.9957,42.0044,41.8565,41.8652,26100.0
2014-10-10 10:40:00,48.13,48.16,48.02,48.04,16800.0,41.8826,41.9087,41.7869,41.8043,16800.0
2014-10-10 10:45:00,48.05,48.06,47.95,48.05,63400.0,41.813,41.8217,41.726,41.813,63400.0
2014-10-10 10:50:00,48.05,48.13,48.03,48.08,117000.0,41.813,41.8826,41.7956,41.8391,117000.0
2014-10-10 10:55:00,48.1,48.24,48.09,48.24,43200.0,41.8565,41.9783,41.8478,41.9783,43200.0
2014-10-10 11:00:00,48.24,48.3,48.19,48.21,21800.0,41.9783,42.0306,41.9348,41.9522,21800.0
2014-10-10 11:05:00,48.2,48.3,48.2,48.3,44600.0,41.9435,42.0306,41.9435,42.0306,44600.0
2014-10-10 11:10:00,48.31,48.35,48.24,48.29,84500.0,42.0393,42.0741,41.9783,42.0218,84500.0
2014-10-10 11:15:00,48.29,48.39,48.26,48.38,30000.0,42.0218,42.1089,41.9957,42.1002,30000.0
2014-10-10 11:20:00,48.41,48.48,48.35,48.43,7900.0,42.1263,42.1872,42.0741,42.1437,7900.0
2014-10-10 11:25:00,48.45,48.5,48.41,48.49,6300.0,42.1611,42.2046,42.1263,42.1959,6300.0
2014-10-10 11:30:00,48.49,48.62,48.48,48.61,11700.0,42.1959,42.309,42.1872,42.3003,11700.0
2014-10-10 11:35:00,48.61,48.69,48.59,48.66,3700.0,42.3003,42.3699,42.2829,42.3438,3700.0
2014-10-10 11:40:00,48.63,48.69,48.59,48.69,5400.0,42.3177,42.3699,42.2829,42.3699,5400.0
2014-10-10 11:45:00,48.7,48.71,48.6,48.66,21700.0,42.3786,42.3873,42.2916,42.3438,21700.0
2014-10-10 11:50:00,48.68,48.79,48.68,48.79,15900.0,42.3612,42.4569,42.3612,42.4569,15900.0
2014-10-10 11:55:00,48.77,48.83,48.76,48.78,14700.0,42.4395,42.4918,42.4308,42.4482,14700.0
2014-10-10 12:00:00,48.78,48.94,48.78,48.94,14600.0,42.4482,42.5875,42.4482,42.5875,14600.0
2014-10-10 12:05:00,48.94,48.95,48.86,48.9,8500.0,42.5875,42.5962,42.5179,42.5527,8500.0
2014-10-10 12:10:00,48.9,49.02,48.9,49.0,6800.0,42.5527,42.6571,42.5527,42.6397,6800.0
2014-10-10 12:15:00,49.03,49.06,48.98,48.98,6700.0,42.6658,42.6919,42.6223,42.6223,6700.0
2014-10-10 12:20:00,48.97,49.09,48.92,49.08,7500.0,42.6136,42.718,42.5701,42.7093,7500.0
2014-10-10 12:25:00,49.08,49.15,49.03,49.06,9200.0,42.7093,42.7702,42.6658,42.6919,9200.0
2014-10-10 12:30:00,49.06,49.28,49.06,49.19,32000.0,42.6919,42.8833,42.6919,42.805,32000.0
2014-10-10 12:35:00,49.22,49.22,49.09,49.1,5000.0,42.8311,42.8311,42.718,42.7267,5000.0
2014-10-10 12:40:00,49.08,49.16,49.08,49.13,3400.0,42.7093,42.7789,42.7093,42.7528,3400.0
2014-10-10 12:45:00,49.14,49.16,49.08,49.12,5100.0,42.7615,42.7789,42.7093,42.7441,5100.0
2014-10-10 12:50:00,49.17,49.18,49.08,49.12,7100.0,42.7876,42.7963,42.7093,42.7441,7100.0
2014-10-10 12:55:00,49.11,49.12,49.04,49.09,4700.0,42.7354,42.7441,42.6745,42.718,4700.0
2014-10-10 13:00:00,49.07,49.12,49.05,49.05,4700.0,42.7006,42.7441,42.6832,42.6832,4700.0
2014-10-10 13:05:00,49.06,49.11,49.03,49.11,11400.0,42.6919,42.7354,42.6658,42.7354,11400.0
2014-10-10 13:10:00,49.11,49.18,49.11,49.12,5000.0,42.7354,42.7963,42.7354,42.7441,5000.0
2014-10-10 13:15:00,49.12,49.18,49.1,49.18,8500.0,42.7441,42.7963,42.7267,42.7963,8500.0
2014-10-10 13:20:00,49.17,49.22,49.12,49.21,10300.0,42.7876,42.8311,42.7441,42.8224,10300.0
2014-10-10 13:25:00,49.21,49.21,49.15,49.18,8800.0,42.8224,42.8224,42.7702,42.7963,8800.0
2014-10-10 13:30:00,49.19,49.22,49.18,49.19,5700.0,42.805,42.8311,42.7963,42.805,5700.0
2014-10-10 13:35:00,49.2,49.31,49.2,49.23,17200.0,42.8137,42.9095,42.8137,42.8398,17200.0
2014-10-10 13:40:00,49.23,49.23,49.16,49.23,7500.0,42.8398,42.8398,42.7789,42.8398,7500.0
2014-10-10 13:45:00,49.23,49.23,49.15,49.15,10700.0,42.8398,42.8398,42.7702,42.7702,10700.0
2014-10-10 13:50:00,49.16,49.17,49.13,49.17,5700.0,42.7789,42.7876,42.7528,42.7876,5700.0
2014-10-10 13:55:00,49.17,49.24,49.17,49.21,5800.0,42.7876,42.8485,42.7876,42.8224,5800.0
2014-10-10 14:00:00,49.21,49.26,49.18,49.21,6000.0,42.8224,42.8659,42.7963,42.8224,6000.0
2014-10-10 14:05:00,49.2,49.23,49.18,49.23,8100.0,42.8137,42.8398,42.7963,42.8398,8100.0
2014-10-10 14:10:00,49.22,49.22,49.18,49.19,5500.0,42.8311,42.8311,42.7963,42.805,5500.0
2014-10-10 14:15:00,49.2,49.23,49.14,49.14,4000.0,42.8137,42.8398,42.7615,42.7615,4000.0
2014-10-10 14:20:00,49.15,49.18,49.15,49.17,5500.0,42.7702,42.7963,42.7702,42.7876,5500.0
2014-10-10 14:25:00,49.18,49.2,49.15,49.17,5600.0,42.7963,42.8137,42.7702,42.7876,5600.0
2014-10-10 14:30:00,49.16,49.17,49.11,49.11,7100.0,42.7789,42.7876,42.7354,42.7354,7100.0
2014-10-10 14:35:00,49.12,49.12,49.06,49.06,6000.0,42.7441,42.7441,42.6919,42.6919,6000.0
2014-10-10 14:40:00,49.05,49.07,48.98,49.07,6600.0,42.6832,42.7006,42.6223,42.7006,6600.0
2014-10-10 14:45:00,49.07,49.07,48.94,48.95,10100.0,42.7006,42.7006,42.5875,42.5962,10100.0
2014-10-10 14:50:00,48.95,48.98,48.91,48.91,7600.0,42.5962,42.6223,42.5614,42.5614,7600.0
2014-10-10 14:55:00,48.91,48.93,48.82,48.82,14200.0,42.5614,42.5788,42.4831,42.4831,14200.0
2014-10-10 15:00:00,48.81,48.88,48.8,48.8,8800.0,42.4744,42.5353,42.4657,42.4657,8800.0
2014-10-10 15:05:00,48.8,48.81,48.77,48.77,13600.0,42.4657,42.4744,42.4395,42.4395,13600.0
2014-10-10 15:10:00,48.77,48.77,48.64,48.68,18900.0,42.4395,42.4395,42.3264,42.3612,18900.0
2014-10-10 15:15:00,48.67,48.68,48.6,48.66,10900.0,42.3525,42.3612,42.2916,42.3438,10900.0
2014-10-10 15:20:00,48.66,48.69,48.62,48.66,10100.0,42.3438,42.3699,42.309,42.3438,10100.0
2014-10-10 15:25:00,48.67,48.67,48.54,48.59,19300.0,42.3525,42.3525,42.2394,42.2829,19300.0
2014-10-10 15:30:00,48.6,48.65,48.59,48.61,18000.0,42.2916,42.3351,42.2829,42.3003,18000.0
2014-10-10 15:35:00,48.6,48.65,48.6,48.62,16300.0,42.2916,42.3351,42.2916,42.309,16300.0
2014-10-10 15:40:00,48.62,48.63,48.59,48.61,19200.0,42.309,42.3177,42.2829,42.3003,19200.0
2014-10-10 15:45:00,48.63,48.64,48.52,48.54,23600.0,42.3177,42.3264,42.222,42.2394,23600.0
2014-10-10 15:50:00,48.54,48.54,48.49,48.51,32300.0,42.2394,42.2394,42.1959,42.2133,32300.0
2014-10-10 15:55:00,48.5,48.54,48.49,48.52,68600.0,42.2046,42.2394,42.1959,42.222,68600.0
2014-10-13 09:30:00,48.3,48.37,48.04,48.04,66700.0,42.0306,42.0915,41.8043,41.8043,66700.0
2014-10-13 09:35:00,48.03,48.07,47.88,47.94,31700.0,41.7956,41.8304,41.6651,41.7173,31700.0
2014-10-13 09:40:00,47.94,48.07,47.9,48.0,20900.0,41.7173,41.8304,41.6825,41.7695,20900.0
2014-10-13 09:45:00,48.0,48.03,47.85,47.85,16800.0,41.7695,41.7956,41.639,41.639,16800.0
2014-10-13 09:50:00,47.85,47.87,47.56,47.6,21000.0,41.639,41.6564,41.3866,41.4214,21000.0
2014-10-13 09:55:00,47.6,47.84,47.6,47.8,13400.0,41.4214,41.6303,41.4214,41.5955,13400.0
2014-10-13 10:00:00,47.86,47.99,47.86,47.99,13400.0,41.6477,41.7608,41.6477,41.7608,13400.0
2014-10-13 10:05:00,48.0,48.15,47.91,47.99,21200.0,41.7695,41.9,41.6912,41.7608,21200.0
2014-10-13 10:10:00,47.99,48.08,47.94,48.0,19900.0,41.7608,41.8391,41.7173,41.7695,19900.0
2014-10-13 10:15:00,47.98,48.09,47.97,48.0,11900.0,41.7521,41.8478,41.7434,41.7695,11900.0
2014-10-13 10:20:00,48.0,48.24,48.0,48.16,25900.0,41.7695,41.9783,41.7695,41.9087,25900.0
2014-10-13 10:25:00,48.17,48.25,48.09,48.12,22000.0,41.9174,41.987,41.8478,41.8739,22000.0
2014-10-13 10:30:00,48.14,48.32,48.12,48.25,14000.0,41.8913,42.048,41.8739,41.987,14000.0
2014-10-13 10:35:00,48.27,48.35,48.26,48.35,11300.0,42.0044,42.0741,41.9957,42.0741,11300.0
2014-10-13 10:40:00,48.34,48.37,48.32,48.33,16500.0,42.0654,42.0915,42.048,42.0567,16500.0
2014-10-13 10:45:00,48.32,48.45,48.32,48.38,12100.0,42.048,42.1611,42.048,42.1002,12100.0
2014-10-13 10:50:00,48.37,48.44,48.33,48.42,12800.0,42.0915,42.1524,42.0567,42.135,12800.0
2014-10-13 10:55:00,48.41,48.43,48.36,48.43,8100.0,42.1263,42.1437,42.0828,42.1437,8100.0
2014-10-13 11:00:00,48.42,48.67,48.39,48.63,19800.0,42.135,42.3525,42.1089,42.3177,19800.0
2014-10-13 11:05:00,48.64,48.7,48.58,48.58,11200.0,42.3264,42.3786,42.2742,42.2742,11200.0
2014-10-13 11:10:00,48.58,48.59,48.53,48.53,6400.0,42.2742,42.2829,42.2307,42.2307,6400.0
2014-10-13 11:15:00,48.54,48.55,48.47,48.51,7700.0,42.2394,42.2481,42.1785,42.2133,7700.0
2014-10-13 11:20:00,48.5,48.57,48.46,48.57,9700.0,42.2046,42.2655,42.1698,42.2655,9700.0
2014-10-13 11:25:00,48.57,48.59,48.55,48.58,9900.0,42.2655,42.2829,42.2481,42.2742,9900.0
2014-10-13 11:30:00,48.6,48.66,48.58,48.58,19500.0,42.2916,42.3438,42.2742,42.2742,19500.0
2014-10-13 11:35:00,48.59,48.6,48.45,48.46,6000.0,42.2829,42.2916,42.1611,42.1698,6000.0
2014-10-13 11:40:00,48.47,48.58,48.47,48.53,6700.0,42.1785,42.2742,42.1785,42.2307,6700.0
2014-10-13 11:45:00,48.56,48.65,48.56,48.63,6500.0,42.2568,42.3351,42.2568,42.3177,6500.0
2014-10-13 11:50:00,48.6,48.65,48.58,48.62,4900.0,42.2916,42.3351,42.2742,42.309,4900.0
2014-10-13 11:55:00,48.63,48.69,48.62,48.65,4900.0,42.3177,42.3699,42.309,42.3351,4900.0
2014-10-13 12:00:00,48.69,48.71,48.62,48.7,7700.0,42.3699,42.3873,42.309,42.3786,7700.0
2014-10-13 12:05:00,48.69,48.71,48.47,48.47,8200.0,42.3699,42.3873,42.1785,42.1785,8200.0
2014-10-13 12:10:00,48.5,48.59,48.5,48.54,5000.0,42.2046,42.2829,42.2046,42.2394,5000.0
2014-10-13 12:15:00,48.52,48.6,48.52,48.6,3300.0,42.222,42.2916,42.222,42.2916,3300.0
2014-10-13 12:20:00,48.6,48.69,48.6,48.69,3700.0,42.2916,42.3699,42.2916,42.3699,3700.0
2014-10-13 12:25:00,48.68,48.7,48.64,48.68,5900.0,42.3612,42.3786,42.3264,42.3612,5900.0
2014-10-13 12:30:00,48.7,48.74,48.66,48.74,5100.0,42.3786,42.4134,42.3438,42.4134,5100.0
2014-10-13 12:35:00,48.75,48.77,48.73,48.76,3600.0,42.4221,42.4395,42.4047,42.4308,3600.0
2014-10-13 12:40:00,48.78,48.87,48.76,48.81,14900.0,42.4482,42.5266,42.4308,42.4744,14900.0
2014-10-13 12:45:00,48.8,48.85,48.8,48.83,8500.0,42.4657,42.5092,42.4657,42.4918,8500.0
2014-10-13 12:50:00,48.82,48.82,48.72,48.76,9600.0,42.4831,42.4831,42.396,42.4308,9600.0
2014-10-13 12:55:00,48.76,48.76,48.66,48.68,4400.0,42.4308,42.4308,42.3438,42.3612,4400.0
2014-10-13 13:00:00,48.68,48.72,48.67,48.7,4000.0,42.3612,42.396,42.3525,42.3786,4000.0
2014-10-13 13:05:00,48.68,48.73,48.67,48.67,9000.0,42.3612,42.4047,42.3525,42.3525,9000.0
2014-10-13 13:10:00,48.67,48.68,48.57,48.63,7400.0,42.3525,42.3612,42.2655,42.3177,7400.0
2014-10-13 13:15:00,48.59,48.6,48.53,48.59,12700.0,42.2829,42.2916,42.2307,42.2829,12700.0
2014-10-13 13:20:00,48.61,48.72,48.59,48.6,4400.0,42.3003,42.396,42.2829,42.2916,4400.0
2014-10-13 13:25:00,48.59,48.67,48.57,48.65,4900.0,42.2829,42.3525,42.2655,42.3351,4900.0
2014-10-13 13:30:00,48.64,48.66,48.64,48.65,1500.0,42.3264,42.3438,42.3264,42.3351,1500.0
2014-10-13 13:35:00,48.69,48.76,48.67,48.72,70200.0,42.3699,42.4308,42.3525,42.396,70200.0
2014-10-13 13:40:00,48.72,48.77,48.72,48.75,6700.0,42.396,42.4395,42.396,42.4221,6700.0
2014-10-13 13:45:00,48.76,48.78,48.68,48.73,8700.0,42.4308,42.4482,42.3612,42.4047,8700.0
2014-10-13 13:50:00,48.75,48.78,48.75,48.75,6800.0,42.4221,42.4482,42.4221,42.4221,6800.0
2014-10-13 13:55:00,48.74,48.76,48.67,48.76,6900.0,42.4134,42.4308,42.3525,42.4308,6900.0
2014-10-13 14:00:00,48.76,48.78,48.72,48.77,5800.0,42.4308,42.4482,42.396,42.4395,5800.0
2014-10-13 14:05:00,48.78,48.84,48.75,48.84,8900.0,42.4482,42.5005,42.4221,42.5005,8900.0
2014-10-13 14:10:00,48.83,48.84,48.73,48.73,9100.0,42.4918,42.5005,42.4047,42.4047,9100.0
2014-10-13 14:15:00,48.73,48.77,48.7,48.72,12100.0,42.4047,42.4395,42.3786,42.396,12100.0
2014-10-13 14:20:00,48.69,48.75,48.67,48.72,7700.0,42.3699,42.4221,42.3525,42.396,7700.0
2014-10-13 14:25:00,48.69,48.76,48.67,48.76,6000.0,42.3699,42.4308,42.3525,42.4308,6000.0
2014-10-13 14:30:00,48.75,48.76,48.66,48.66,6100.0,42.4221,42.4308,42.3438,42.3438,6100.0
2014-10-13 14:35:00,48.68,48.75,48.65,48.73,7100.0,42.3612,42.4221,42.3351,42.4047,7100.0
2014-10-13 14:40:00,48.7,48.73,48.66,48.73,9100.0,42.3786,42.4047,42.3438,42.4047,9100.0
2014-10-13 14:45:00,48.72,48.72,48.68,48.71,6400.0,42.396,42.396,42.3612,42.3873,6400.0
2014-10-13 14:50:00,48.71,48.75,48.7,48.71,8800.0,42.3873,42.4221,42.3786,42.3873,8800.0
2014-10-13 14:55:00,48.69,48.72,48.68,48.72,6800.0,42.3699,42.396,42.3612,42.396,6800.0
2014-10-13 15:00:00,48.7,48.73,48.67,48.69,10900.0,42.3786,42.4047,42.3525,42.3699,10900.0
2014-10-13 15:05:00,48.69,48.71,48.65,48.66,10500.0,42.3699,42.3873,42.3351,42.3438,10500.0
2014-10-13 15:10:00,48.67,48.72,48.65,48.7,11200.0,42.3525,42.396,42.3351,42.3786,11200.0
2014-10-13 15:15:00,48.71,48.71,48.63,48.65,19900.0,42.3873,42.3873,42.3177,42.3351,19900.0
2014-10-13 15:20:00,48.65,48.65,48.5,48.53,22600.0,42.3351,42.3351,42.2046,42.2307,22600.0
2014-10-13 15:25:00,48.52,48.57,48.51,48.54,15400.0,42.222,42.2655,42.2133,42.2394,15400.0
2014-10-13 15:30:00,48.55,48.56,48.33,48.46,23300.0,42.2481,42.2568,42.0567,42.1698,23300.0
2014-10-13 15:35:00,48.46,48.52,48.37,48.39,36900.0,42.1698,42.222,42.0915,42.1089,36900.0
2014-10-13 15:40:00,48.37,48.5,48.37,48.45,43100.0,42.0915,42.2046,42.0915,42.1611,43100.0
2014-10-13 15:45:00,48.43,48.44,48.32,48.4,45900.0,42.1437,42.1524,42.048,42.1176,45900.0
2014-10-13 15:50:00,48.4,48.45,48.34,48.37,57600.0,42.1176,42.1611,42.0654,42.0915,57600.0
2014-10-13 15:55:00,48.36,48.51,48.35,48.46,95200.0,42.0828,42.2133,42.0741,42.1698,95200.0
2014-10-14 09:30:00,48.5,48.5,48.11,48.15,67300.0,42.2046,42.2046,41.8652,41.9,67300.0
2014-10-14 09:35:00,48.15,48.18,48.1,48.15,105800.0,41.9,41.9261,41.8565,41.9,105800.0
2014-10-14 09:40:00,48.14,48.35,48.06,48.1,77300.0,41.8913,42.0741,41.8217,41.8565,77300.0
2014-10-14 09:45:00,48.06,48.1,47.94,48.01,14900.0,41.8217,41.8565,41.7173,41.7782,14900.0
2014-10-14 09:50:00,48.01,48.07,48.01,48.07,61000.0,41.7782,41.8304,41.7782,41.8304,61000.0
2014-10-14 09:55:00,48.06,48.1,48.04,48.06,15400.0,41.8217,41.8565,41.8043,41.8217,15400.0
2014-10-14 10:00:00,48.06,48.4,48.06,48.35,14100.0,41.8217,42.1176,41.8217,42.0741,14100.0
2014-10-14 10:05:00,48.24,48.32,48.14,48.24,10600.0,41.9783,42.048,41.8913,41.9783,10600.0
2014-10-14 10:10:00,48.28,48.35,48.21,48.32,29500.0,42.0131,42.0741,41.9522,42.048,29500.0
2014-10-14 10:15:00,48.33,48.34,48.22,48.25,15900.0,42.0567,42.0654,41.9609,41.987,15900.0
2014-10-14 10:20:00,48.27,48.38,48.25,48.26,19600.0,42.0044,42.1002,41.987,41.9957,19600.0
2014-10-14 10:25:00,48.27,48.35,48.26,48.3,44100.0,42.0044,42.0741,41.9957,42.0306,44100.0
2014-10-14 10:30:00,48.31,48.38,48.26,48.36,11600.0,42.0393,42.1002,41.9957,42.0828,11600.0
2014-10-14 10:35:00,48.36,48.38,48.35,48.36,6200.0,42.0828,42.1002,42.0741,42.0828,6200.0
2014-10-14 10:40:00,48.38,48.44,48.37,48.44,9600.0,42.1002,42.1524,42.0915,42.1524,9600.0
2014-10-14 10:45:00,48.44,48.45,48.36,48.4,17100.0,42.1524,42.1611,42.0828,42.1176,17100.0
2014-10-14 10:50:00,48.42,48.42,48.3,48.3,9700.0,42.135,42.135,42.0306,42.0306,9700.0
2014-10-14 10:55:00,48.28,48.37,48.27,48.33,7700.0,42.0131,42.0915,42.0044,42.0567,7700.0
2014-10-14 11:00:00,48.33,48.34,48.26,48.27,8400.0,42.0567,42.0654,41.9957,42.0044,8400.0
2014-10-14 11:05:00,48.27,48.31,48.26,48.28,9600.0,42.0044,42.0393,41.9957,42.0131,9600.0
2014-10-14 11:10:00,48.27,48.32,48.23,48.31,23000.0,42.0044,42.048,41.9696,42.0393,23000.0
2014-10-14 11:15:00,48.32,48.35,48.26,48.28,13800.0,42.048,42.0741,41.9957,42.0131,13800.0
2014-10-14 11:20:00,48.28,48.31,48.26,48.27,7000.0,42.0131,42.0393,41.9957,42.0044,7000.0
2014-10-14 11:25:00,48.28,48.3,48.28,48.29,19800.0,42.0131,42.0306,42.0131,42.0218,19800.0
2014-10-14 11:30:00,48.29,48.3,48.29,48.3,24800.0,42.0218,42.0306,42.0218,42.0306,24800.0
2014-10-14 11:35:00,48.3,48.46,48.3,48.44,16600.0,42.0306,42.1698,42.0306,42.1524,16600.0
2014-10-14 11:40:00,48.41,48.45,48.39,48.45,7700.0,42.1263,42.1611,42.1089,42.1611,7700.0
2014-10-14 11:45:00,48.46,48.46,48.39,48.45,36300.0,42.1698,42.1698,42.1089,42.1611,36300.0
2014-10-14 11:50:00,48.45,48.46,48.44,48.45,14400.0,42.1611,42.1698,42.1524,42.1611,14400.0
2014-10-14 11:55:00,48.46,48.49,48.39,48.45,62500.0,42.1698,42.1959,42.1089,42.1611,62500.0
2014-10-14 12:00:00,48.46,48.5,48.41,48.45,11100.0,42.1698,42.2046,42.1263,42.1611,11100.0
2014-10-14 12:05:00,48.45,48.48,48.39,48.41,12800.0,42.1611,42.1872,42.1089,42.1263,12800.0
2014-10-14 12:10:00,48.42,48.42,48.28,48.35,5900.0,42.135,42.135,42.0131,42.0741,5900.0
2014-10-14 12:15:00,48.35,48.36,48.25,48.28,11700.0,42.0741,42.0828,41.987,42.0131,11700.0
2014-10-14 12:20:00,48.31,48.31,48.24,48.24,4400.0,42.0393,42.0393,41.9783,41.9783,4400.0
2014-10-14 12:25:00,48.22,48.22,48.12,48.16,6100.0,41.9609,41.9609,41.8739,41.9087,6100.0
2014-10-14 12:30:00,48.15,48.16,48.1,48.12,9300.0,41.9,41.9087,41.8565,41.8739,9300.0
2014-10-14 12:35:00,48.12,48.14,48.03,48.05,4900.0,41.8739,41.8913,41.7956,41.813,4900.0
2014-10-14 12:40:00,48.05,48.1,48.03,48.09,6800.0,41.813,41.8565,41.7956,41.8478,6800.0
2014-10-14 12:45:00,48.09,48.09,47.99,48.03,5400.0,41.8478,41.8478,41.7608,41.7956,5400.0
2014-10-14 12:50:00,48.02,48.1,48.0,48.1,5600.0,41.7869,41.8565,41.7695,41.8565,5600.0
2014-10-14 12:55:00,48.09,48.1,48.0,48.0,3900.0,41.8478,41.8565,41.7695,41.7695,3900.0
2014-10-14 13:00:00,47.99,47.99,47.94,47.95,20200.0,41.7608,41.7608,41.7173,41.726,20200.0
2014-10-14 13:05:00,47.96,47.98,47.96,47.97,9100.0,41.7347,41.7521,41.7347,41.7434,9100.0
2014-10-14 13:10:00,47.97,48.04,47.97,48.03,4300.0,41.7434,41.8043,41.7434,41.7956,4300.0
2014-10-14 13:15:00,48.02,48.1,47.99,47.99,7500.0,41.7869,41.8565,41.7608,41.7608,7500.0
2014-10-14 13:20:00,47.95,47.95,47.83,47.83,2700.0,41.726,41.726,41.6216,41.6216,2700.0
2014-10-14 13:25:00,47.81,47.89,47.81,47.88,5800.0,41.6042,41.6738,41.6042,41.6651,5800.0
2014-10-14 13:30:00,47.87,47.9,47.87,47.9,4700.0,41.6564,41.6825,41.6564,41.6825,4700.0
2014-10-14 13:35:00,47.91,47.91,47.88,47.9,5100.0,41.6912,41.6912,41.6651,41.6825,5100.0
2014-10-14 13:40:00,47.91,47.96,47.89,47.89,12200.0,41.6912,41.7347,41.6738,41.6738,12200.0
2014-10-14 13:45:00,47.88,47.95,47.84,47.95,3400.0,41.6651,41.726,41.6303,41.726,3400.0
2014-10-14 13:50:00,47.94,47.95,47.89,47.92,3000.0,41.7173,41.726,41.6738,41.6999,3000.0
2014-10-14 13:55:00,47.92,47.98,47.84,47.88,12500.0,41.6999,41.7521,41.6303,41.6651,12500.0
2014-10-14 14:00:00,47.89,47.95,47.89,47.91,5700.0,41.6738,41.726,41.6738,41.6912,5700.0
2014-10-14 14:05:00,47.91,47.91,47.81,47.86,3200.0,41.6912,41.6912,41.6042,41.6477,3200.0
2014-10-14 14:10:00,47.85,47.97,47.85,47.96,6400.0,41.639,41.7434,41.639,41.7347,6400.0
2014-10-14 14:15:00,47.94,47.98,47.9,47.98,3600.0,41.7173,41.7521,41.6825,41.7521,3600.0
2014-10-14 14:20:00,47.98,47.99,47.89,47.9,15800.0,41.7521,41.7608,41.6738,41.6825,15800.0
2014-10-14 14:25:00,47.87,47.95,47.81,47.95,6200.0,41.6564,41.726,41.6042,41.726,6200.0
2014-10-14 14:30:00,47.96,48.01,47.87,47.87,5000.0,41.7347,41.7782,41.6564,41.6564,5000.0
2014-10-14 14:35:00,47.9,47.99,47.88,47.97,7600.0,41.6825,41.7608,41.6651,41.7434,7600.0
2014-10-14 14:40:00,47.98,48.03,47.98,48.03,4700.0,41.7521,41.7956,41.7521,41.7956,4700.0
2014-10-14 14:45:00,48.06,48.08,47.94,47.94,15400.0,41.8217,41.8391,41.7173,41.7173,15400.0
2014-10-14 14:50:00,47.93,47.93,47.85,47.87,5100.0,41.7086,41.7086,41.639,41.6564,5100.0
2014-10-14 14:55:00,47.89,47.95,47.88,47.89,4900.0,41.6738,41.726,41.6651,41.6738,4900.0
2014-10-14 15:00:00,47.92,47.95,47.85,47.9,10000.0,41.6999,41.726,41.639,41.6825,10000.0
2014-10-14 15:05:00,47.88,47.89,47.82,47.85,5700.0,41.6651,41.6738,41.6129,41.639,5700.0
2014-10-14 15:10:00,47.86,47.87,47.83,47.83,14600.0,41.6477,41.6564,41.6216,41.6216,14600.0
2014-10-14 15:15:00,47.83,47.83,47.81,47.82,9700.0,41.6216,41.6216,41.6042,41.6129,9700.0
2014-10-14 15:20:00,47.8,47.82,47.72,47.75,27600.0,41.5955,41.6129,41.5258,41.5519,27600.0
2014-10-14 15:25:00,47.76,47.81,47.74,47.79,8200.0,41.5606,41.6042,41.5432,41.5868,8200.0
2014-10-14 15:30:00,47.79,47.8,47.66,47.69,8000.0,41.5868,41.5955,41.4736,41.4997,8000.0
2014-10-14 15:35:00,47.68,47.82,47.68,47.81,9700.0,41.491,41.6129,41.491,41.6042,9700.0
2014-10-14 15:40:00,47.82,47.83,47.77,47.77,13200.0,41.6129,41.6216,41.5693,41.5693,13200.0
2014-10-14 15:45:00,47.77,47.83,47.77,47.81,41200.0,41.5693,41.6216,41.5693,41.6042,41200.0
2014-10-14 15:50:00,47.81,47.85,47.8,47.8,20500.0,41.6042,41.639,41.5955,41.5955,20500.0
2014-10-14 15:55:00,47.81,47.86,47.8,47.81,54900.0,41.6042,41.6477,41.5955,41.6042,54900.0
2014-10-15 09:30:00,47.09,47.14,46.75,46.75,34400.0,40.9776,41.0211,40.6817,40.6817,34400.0
2014-10-15 09:35:00,46.75,46.77,46.24,46.51,30200.0,40.6817,40.6991,40.2379,40.4729,30200.0
2014-10-15 09:40:00,46.51,46.73,46.4,46.72,28700.0,40.4729,40.6643,40.3772,40.6556,28700.0
2014-10-15 09:45:00,46.74,46.8,46.63,46.77,23500.0,40.673,40.7253,40.5773,40.6991,23500.0
2014-10-15 09:50:00,46.77,46.8,46.72,46.74,55900.0,40.6991,40.7253,40.6556,40.673,55900.0
2014-10-15 09:55:00,46.73,46.74,46.53,46.54,30100.0,40.6643,40.673,40.4903,40.499,30100.0
2014-10-15 10:00:00,46.54,46.78,46.51,46.65,35700.0,40.499,40.7079,40.4729,40.5947,35700.0
2014-10-15 10:05:00,46.65,46.76,46.63,46.75,20500.0,40.5947,40.6904,40.5773,40.6817,20500.0
2014-10-15 10:10:00,46.72,46.8,46.7,46.75,31900.0,40.6556,40.7253,40.6382,40.6817,31900.0
2014-10-15 10:15:00,46.76,46.86,46.7,46.85,22600.0,40.6904,40.7775,40.6382,40.7688,22600.0
2014-10-15 10:20:00,46.86,47.25,46.84,47.23,114900.0,40.7775,41.1168,40.7601,41.0994,114900.0
2014-10-15 10:25:00,47.23,47.28,46.97,46.99,59900.0,41.0994,41.1429,40.8732,40.8906,59900.0
2014-10-15 10:30:00,46.99,47.15,46.91,46.98,46400.0,40.8906,41.0298,40.821,40.8819,46400.0
2014-10-15 10:35:00,46.95,46.98,46.87,46.92,7900.0,40.8558,40.8819,40.7862,40.8297,7900.0
2014-10-15 10:40:00,46.89,47.0,46.84,46.93,15500.0,40.8036,40.8993,40.7601,40.8384,15500.0
2014-10-15 10:45:00,46.95,47.0,46.92,46.97,31900.0,40.8558,40.8993,40.8297,40.8732,31900.0
2014-10-15 10:50:00,46.99,47.0,46.84,46.87,68600.0,40.8906,40.8993,40.7601,40.7862,68600.0
2014-10-15 10:55:00,46.87,46.9,46.75,46.77,10700.0,40.7862,40.8123,40.6817,40.6991,10700.0
2014-10-15 11:00:00,46.8,46.84,46.67,46.77,21500.0,40.7253,40.7601,40.6121,40.6991,21500.0
2014-10-15 11:05:00,46.81,46.98,46.8,46.95,12500.0,40.734,40.8819,40.7253,40.8558,12500.0
2014-10-15 11:10:00,46.95,46.95,46.73,46.73,12100.0,40.8558,40.8558,40.6643,40.6643,12100.0
2014-10-15 11:15:00,46.73,46.79,46.7,46.79,23100.0,40.6643,40.7166,40.6382,40.7166,23100.0
2014-10-15 11:20:00,46.8,46.88,46.79,46.87,25600.0,40.7253,40.7949,40.7166,40.7862,25600.0
2014-10-15 11:25:00,46.88,46.9,46.81,46.88,27700.0,40.7949,40.8123,40.734,40.7949,27700.0
2014-10-15 11:30:00,46.89,46.9,46.62,46.7,19000.0,40.8036,40.8123,40.5686,40.6382,19000.0
2014-10-15 11:35:00,46.7,46.81,46.7,46.8,8100.0,40.6382,40.734,40.6382,40.7253,8100.0
2014-10-15 11:40:00,46.8,46.86,46.79,46.84,28400.0,40.7253,40.7775,40.7166,40.7601,28400.0
2014-10-15 11:45:00,46.84,46.89,46.84,46.84,31000.0,40.7601,40.8036,40.7601,40.7601,31000.0
2014-10-15 11:50:00,46.85,46.89,46.71,46.77,32600.0,40.7688,40.8036,40.6469,40.6991,32600.0
2014-10-15 11:55:00,46.77,46.82,46.76,46.81,9300.0,40.6991,40.7427,40.6904,40.734,9300.0
2014-10-15 12:00:00,46.81,46.92,46.77,46.92,27600.0,40.734,40.8297,40.6991,40.8297,27600.0
2014-10-15 12:05:00,46.92,46.95,46.84,46.93,10800.0,40.8297,40.8558,40.7601,40.8384,10800.0
2014-10-15 12:10:00,46.89,46.96,46.78,46.79,15200.0,40.8036,40.8645,40.7079,40.7166,15200.0
2014-10-15 12:15:00,46.79,46.86,46.77,46.79,14300.0,40.7166,40.7775,40.6991,40.7166,14300.0
2014-10-15 12:20:00,46.78,46.92,46.78,46.86,21600.0,40.7079,40.8297,40.7079,40.7775,21600.0
2014-10-15 12:25:00,46.87,46.91,46.84,46.84,12000.0,40.7862,40.821,40.7601,40.7601,12000.0
2014-10-15 12:30:00,46.84,46.93,46.84,46.89,8400.0,40.7601,40.8384,40.7601,40.8036,8400.0
2014-10-15 12:35:00,46.9,47.07,46.9,47.06,15000.0,40.8123,40.9602,40.8123,40.9515,15000.0
2014-10-15 12:40:00,47.07,47.08,46.94,46.95,46300.0,40.9602,40.9689,40.8471,40.8558,46300.0
2014-10-15 12:45:00,46.96,46.97,46.84,46.87,36900.0,40.8645,40.8732,40.7601,40.7862,36900.0
2014-10-15 12:50:00,46.87,46.88,46.79,46.81,7300.0,40.7862,40.7949,40.7166,40.734,7300.0
2014-10-15 12:55:00,46.84,46.84,46.76,46.8,10700.0,40.7601,40.7601,40.6904,40.7253,10700.0
2014-10-15 13:00:00,46.78,46.84,46.67,46.83,12800.0,40.7079,40.7601,40.6121,40.7514,12800.0
2014-10-15 13:05:00,46.81,46.9,46.76,46.8,17800.0,40.734,40.8123,40.6904,40.7253,17800.0
2014-10-15 13:10:00,46.79,46.79,46.69,46.73,7000.0,40.7166,40.7166,40.6295,40.6643,7000.0
2014-10-15 13:15:00,46.73,46.75,46.66,46.7,5200.0,40.6643,40.6817,40.6034,40.6382,5200.0
2014-10-15 13:20:00,46.67,46.69,46.57,46.57,17500.0,40.6121,40.6295,40.5251,40.5251,17500.0
2014-10-15 13:25:00,46.59,46.63,46.46,46.52,12700.0,40.5425,40.5773,40.4294,40.4816,12700.0
2014-10-15 13:30:00,46.5,46.6,46.5,46.54,12600.0,40.4642,40.5512,40.4642,40.499,12600.0
2014-10-15 13:35:00,46.54,46.57,46.46,46.55,19700.0,40.499,40.5251,40.4294,40.5077,19700.0
2014-10-15 13:40:00,46.51,46.58,46.49,46.49,12500.0,40.4729,40.5338,40.4555,40.4555,12500.0
2014-10-15 13:45:00,46.47,46.7,46.47,46.7,13700.0,40.4381,40.6382,40.4381,40.6382,13700.0
2014-10-15 13:50:00,46.67,46.81,46.65,46.81,9600.0,40.6121,40.734,40.5947,40.734,9600.0
2014-10-15 13:55:00,46.82,46.87,46.78,46.81,46400.0,40.7427,40.7862,40.7079,40.734,46400.0
2014-10-15 14:00:00,46.82,46.84,46.68,46.75,43900.0,40.7427,40.7601,40.6208,40.6817,43900.0
2014-10-15 14:05:00,46.76,46.89,46.74,46.8,22900.0,40.6904,40.8036,40.673,40.7253,22900.0
2014-10-15 14:10:00,46.79,46.89,46.75,46.82,14000.0,40.7166,40.8036,40.6817,40.7427,14000.0
2014-10-15 14:15:00,46.8,46.94,46.8,46.89,17300.0,40.7253,40.8471,40.7253,40.8036,17300.0
2014-10-15 14:20:00,46.91,47.0,46.83,46.98,65000.0,40.821,40.8993,40.7514,40.8819,65000.0
2014-10-15 14:25:00,46.98,47.01,46.87,46.97,13500.0,40.8819,40.908,40.7862,40.8732,13500.0
2014-10-15 14:30:00,46.94,47.03,46.87,46.92,17400.0,40.8471,40.9254,40.7862,40.8297,17400.0
2014-10-15 14:35:00,46.93,47.02,46.88,46.93,24500.0,40.8384,40.9167,40.7949,40.8384,24500.0
2014-10-15 14:40:00,46.91,46.94,46.86,46.89,16700.0,40.821,40.8471,40.7775,40.8036,16700.0
2014-10-15 14:45:00,46.89,47.15,46.89,47.15,33600.0,40.8036,41.0298,40.8036,41.0298,33600.0
2014-10-15 14:50:00,47.15,47.17,47.07,47.11,19900.0,41.0298,41.0472,40.9602,40.995,19900.0
2014-10-15 14:55:00,47.13,47.18,47.03,47.11,16100.0,41.0124,41.0559,40.9254,40.995,16100.0
2014-10-15 15:00:00,47.11,47.12,46.99,47.03,42200.0,40.995,41.0037,40.8906,40.9254,42200.0
2014-10-15 15:05:00,47.03,47.14,46.93,46.99,63200.0,40.9254,41.0211,40.8384,40.8906,63200.0
2014-10-15 15:10:00,46.99,47.05,46.98,47.05,30500.0,40.8906,40.9428,40.8819,40.9428,30500.0
2014-10-15 15:15:00,47.04,47.05,46.97,47.03,23800.0,40.9341,40.9428,40.8732,40.9254,23800.0
2014-10-15 15:20:00,46.99,47.01,46.9,47.0,24400.0,40.8906,40.908,40.8123,40.8993,24400.0
2014-10-15 15:25:00,47.02,47.05,47.02,47.05,69400.0,40.9167,40.9428,40.9167,40.9428,69400.0
2014-10-15 15:30:00,47.05,47.08,47.01,47.03,70300.0,40.9428,40.9689,40.908,40.9254,70300.0
2014-10-15 15:35:00,47.04,47.05,47.01,47.05,57400.0,40.9341,40.9428,40.908,40.9428,57400.0
2014-10-15 15:40:00,47.05,47.05,46.99,47.02,84200.0,40.9428,40.9428,40.8906,40.9167,84200.0
2014-10-15 15:45:00,47.02,47.08,46.91,46.92,70000.0,40.9167,40.9689,40.821,40.8297,70000.0
2014-10-15 15:50:00,46.93,46.98,46.9,46.96,47300.0,40.8384,40.8819,40.8123,40.8645,47300.0
2014-10-15 15:55:00,46.96,46.98,46.84,46.86,132400.0,40.8645,40.8819,40.7601,40.7775,132400.0
2014-10-16 09:30:00,45.83,46.2,45.74,45.81,94500.0,39.8812,40.2031,39.8028,39.8638,94500.0
2014-10-16 09:35:00,45.85,45.95,45.79,45.87,15700.0,39.8986,39.9856,39.8464,39.916,15700.0
2014-10-16 09:40:00,45.91,46.52,45.83,46.28,85500.0,39.9508,40.4816,39.8812,40.2728,85500.0
2014-10-16 09:45:00,46.26,46.31,46.02,46.27,24900.0,40.2553,40.2989,40.0465,40.2641,24900.0
2014-10-16 09:50:00,46.27,46.3,46.17,46.2,27000.0,40.2641,40.2902,40.177,40.2031,27000.0
2014-10-16 09:55:00,46.21,46.22,46.04,46.17,7800.0,40.2118,40.2205,40.0639,40.177,7800.0
2014-10-16 10:00:00,46.17,46.17,46.02,46.07,10400.0,40.177,40.177,40.0465,40.09,10400.0
2014-10-16 10:05:00,46.07,46.15,45.91,46.15,14200.0,40.09,40.1596,39.9508,40.1596,14200.0
2014-10-16 10:10:00,46.12,46.15,45.99,46.04,17700.0,40.1335,40.1596,40.0204,40.0639,17700.0
2014-10-16 10:15:00,46.04,46.05,45.93,45.97,8900.0,40.0639,40.0726,39.9682,40.003,8900.0
2014-10-16 10:20:00,45.99,46.35,45.97,46.11,12400.0,40.0204,40.3337,40.003,40.1248,12400.0
2014-10-16 10:25:00,46.12,46.14,46.02,46.03,7900.0,40.1335,40.1509,40.0465,40.0552,7900.0
2014-10-16 10:30:00,46.06,46.14,46.01,46.1,6600.0,40.0813,40.1509,40.0378,40.1161,6600.0
2014-10-16 10:35:00,46.11,46.18,46.03,46.08,9200.0,40.1248,40.1857,40.0552,40.0987,9200.0
2014-10-16 10:40:00,46.08,46.18,46.05,46.16,9500.0,40.0987,40.1857,40.0726,40.1683,9500.0
2014-10-16 10:45:00,46.19,46.25,46.18,46.21,11000.0,40.1944,40.2466,40.1857,40.2118,11000.0
2014-10-16 10:50:00,46.22,46.33,46.2,46.24,17300.0,40.2205,40.3163,40.2031,40.2379,17300.0
2014-10-16 10:55:00,46.26,46.27,46.15,46.19,8600.0,40.2553,40.2641,40.1596,40.1944,8600.0
2014-10-16 11:00:00,46.17,46.3,46.14,46.18,14200.0,40.177,40.2902,40.1509,40.1857,14200.0
2014-10-16 11:05:00,46.15,46.24,46.13,46.18,8900.0,40.1596,40.2379,40.1422,40.1857,8900.0
2014-10-16 11:10:00,46.19,46.3,46.17,46.26,8100.0,40.1944,40.2902,40.177,40.2553,8100.0
2014-10-16 11:15:00,46.27,46.38,46.26,46.31,14100.0,40.2641,40.3598,40.2553,40.2989,14100.0
2014-10-16 11:20:00,46.31,46.4,46.28,46.28,17300.0,40.2989,40.3772,40.2728,40.2728,17300.0
2014-10-16 11:25:00,46.27,46.35,46.23,46.35,9400.0,40.2641,40.3337,40.2292,40.3337,9400.0
2014-10-16 11:30:00,46.34,46.38,46.27,46.31,10500.0,40.325,40.3598,40.2641,40.2989,10500.0
2014-10-16 11:35:00,46.28,46.32,46.16,46.2,8400.0,40.2728,40.3076,40.1683,40.2031,8400.0
2014-10-16 11:40:00,46.2,46.27,46.19,46.23,7100.0,40.2031,40.2641,40.1944,40.2292,7100.0
2014-10-16 11:45:00,46.24,46.26,46.13,46.14,8400.0,40.2379,40.2553,40.1422,40.1509,8400.0
2014-10-16 11:50:00,46.16,46.18,46.12,46.15,9500.0,40.1683,40.1857,40.1335,40.1596,9500.0
2014-10-16 11:55:00,46.15,46.2,46.13,46.14,11100.0,40.1596,40.2031,40.1422,40.1509,11100.0
2014-10-16 12:00:00,46.14,46.19,46.14,46.15,9800.0,40.1509,40.1944,40.1509,40.1596,9800.0
2014-10-16 12:05:00,46.16,46.23,46.16,46.18,5100.0,40.1683,40.2292,40.1683,40.1857,5100.0
2014-10-16 12:10:00,46.18,46.25,46.15,46.24,5700.0,40.1857,40.2466,40.1596,40.2379,5700.0
2014-10-16 12:15:00,46.24,46.32,46.18,46.32,10000.0,40.2379,40.3076,40.1857,40.3076,10000.0
2014-10-16 12:20:00,46.32,46.38,46.32,46.36,3000.0,40.3076,40.3598,40.3076,40.3424,3000.0
2014-10-16 12:25:00,46.34,46.38,46.29,46.33,3600.0,40.325,40.3598,40.2815,40.3163,3600.0
2014-10-16 12:30:00,46.32,46.38,46.26,46.38,3700.0,40.3076,40.3598,40.2553,40.3598,3700.0
2014-10-16 12:35:00,46.37,46.38,46.27,46.32,10500.0,40.3511,40.3598,40.2641,40.3076,10500.0
2014-10-16 12:40:00,46.34,46.36,46.3,46.33,4600.0,40.325,40.3424,40.2902,40.3163,4600.0
2014-10-16 12:45:00,46.38,46.4,46.31,46.4,10600.0,40.3598,40.3772,40.2989,40.3772,10600.0
2014-10-16 12:50:00,46.43,46.45,46.37,46.37,8500.0,40.4033,40.4207,40.3511,40.3511,8500.0
2014-10-16 12:55:00,46.38,46.38,46.31,46.31,65900.0,40.3598,40.3598,40.2989,40.2989,65900.0
2014-10-16 13:00:00,46.31,46.37,46.3,46.32,13700.0,40.2989,40.3511,40.2902,40.3076,13700.0
2014-10-16 13:05:00,46.33,46.38,46.31,46.37,17600.0,40.3163,40.3598,40.2989,40.3511,17600.0
2014-10-16 13:10:00,46.38,46.39,46.33,46.37,18500.0,40.3598,40.3685,40.3163,40.3511,18500.0
2014-10-16 13:15:00,46.37,46.41,46.33,46.36,15900.0,40.3511,40.3859,40.3163,40.3424,15900.0
2014-10-16 13:20:00,46.36,46.42,46.35,46.36,18300.0,40.3424,40.3946,40.3337,40.3424,18300.0
2014-10-16 13:25:00,46.4,46.4,46.32,46.35,45500.0,40.3772,40.3772,40.3076,40.3337,45500.0
2014-10-16 13:30:00,46.37,46.42,46.32,46.33,19300.0,40.3511,40.3946,40.3076,40.3163,19300.0
2014-10-16 13:35:00,46.37,46.51,46.33,46.44,11000.0,40.3511,40.4729,40.3163,40.412,11000.0
2014-10-16 13:40:00,46.44,46.5,46.38,46.5,40400.0,40.412,40.4642,40.3598,40.4642,40400.0
2014-10-16 13:45:00,46.52,46.55,46.46,46.49,6900.0,40.4816,40.5077,40.4294,40.4555,6900.0
2014-10-16 13:50:00,46.5,46.5,46.41,46.46,9100.0,40.4642,40.4642,40.3859,40.4294,9100.0
2014-10-16 13:55:00,46.46,46.49,46.39,46.43,6300.0,40.4294,40.4555,40.3685,40.4033,6300.0
2014-10-16 14:00:00,46.44,46.6,46.42,46.6,9300.0,40.412,40.5512,40.3946,40.5512,9300.0
2014-10-16 14:05:00,46.58,46.58,46.46,46.51,14600.0,40.5338,40.5338,40.4294,40.4729,14600.0
2014-10-16 14:10:00,46.52,46.52,46.47,46.47,3700.0,40.4816,40.4816,40.4381,40.4381,3700.0
2014-10-16 14:15:00,46.48,46.56,46.47,46.52,7500.0,40.4468,40.5164,40.4381,40.4816,7500.0
2014-10-16 14:20:00,46.53,46.53,46.44,46.48,8900.0,40.4903,40.4903,40.412,40.4468,8900.0
2014-10-16 14:25:00,46.49,46.5,46.42,46.44,8500.0,40.4555,40.4642,40.3946,40.412,8500.0
2014-10-16 14:30:00,46.45,46.49,46.37,46.37,19200.0,40.4207,40.4555,40.3511,40.3511,19200.0
2014-10-16 14:35:00,46.39,46.4,46.32,46.34,14700.0,40.3685,40.3772,40.3076,40.325,14700.0
2014-10-16 14:40:00,46.34,46.39,46.33,46.34,8900.0,40.325,40.3685,40.3163,40.325,8900.0
2014-10-16 14:45:00,46.35,46.39,46.31,46.32,14800.0,40.3337,40.3685,40.2989,40.3076,14800.0
2014-10-16 14:50:00,46.33,46.37,46.31,46.37,11300.0,40.3163,40.3511,40.2989,40.3511,11300.0
2014-10-16 14:55:00,46.38,46.4,46.31,46.32,8700.0,40.3598,40.3772,40.2989,40.3076,8700.0
2014-10-16 15:00:00,46.32,46.34,46.18,46.18,15200.0,40.3076,40.325,40.1857,40.1857,15200.0
2014-10-16 15:05:00,46.17,46.25,46.17,46.25,9800.0,40.177,40.2466,40.177,40.2466,9800.0
2014-10-16 15:10:00,46.25,46.33,46.21,46.33,16500.0,40.2466,40.3163,40.2118,40.3163,16500.0
2014-10-16 15:15:00,46.32,46.34,46.27,46.3,25000.0,40.3076,40.325,40.2641,40.2902,25000.0
2014-10-16 15:20:00,46.3,46.32,46.22,46.24,32000.0,40.2902,40.3076,40.2205,40.2379,32000.0
2014-10-16 15:25:00,46.25,46.31,46.23,46.3,16600.0,40.2466,40.2989,40.2292,40.2902,16600.0
2014-10-16 15:30:00,46.29,46.32,46.22,46.26,21000.0,40.2815,40.3076,40.2205,40.2553,21000.0
2014-10-16 15:35:00,46.26,46.28,46.19,46.2,23000.0,40.2553,40.2728,40.1944,40.2031,23000.0
2014-10-16 15:40:00,46.21,46.28,46.2,46.25,13500.0,40.2118,40.2728,40.2031,40.2466,13500.0
2014-10-16 15:45:00,46.28,46.3,46.24,46.27,34500.0,40.2728,40.2902,40.2379,40.2641,34500.0
2014-10-16 15:50:00,46.27,46.34,46.27,46.3,55600.0,40.2641,40.325,40.2641,40.2902,55600.0
2014-10-16 15:55:00,46.31,46.33,46.24,46.27,50800.0,40.2989,40.3163,40.2379,40.2641,50800.0
2014-10-17 09:30:00,46.78,46.83,46.4,46.58,62900.0,40.7079,40.7514,40.3772,40.5338,62900.0
2014-10-17 09:35:00,46.44,46.55,46.42,46.49,11100.0,40.412,40.5077,40.3946,40.4555,11100.0
2014-10-17 09:40:00,46.51,46.51,46.44,46.45,7000.0,40.4729,40.4729,40.412,40.4207,7000.0
2014-10-17 09:45:00,46.45,46.48,46.29,46.34,12000.0,40.4207,40.4468,40.2815,40.325,12000.0
2014-10-17 09:50:00,46.38,46.81,46.37,46.81,45400.0,40.3598,40.734,40.3511,40.734,45400.0
2014-10-17 09:55:00,46.86,46.95,46.6,46.66,13600.0,40.7775,40.8558,40.5512,40.6034,13600.0
2014-10-17 10:00:00,46.66,46.71,46.54,46.7,28000.0,40.6034,40.6469,40.499,40.6382,28000.0
2014-10-17 10:05:00,46.7,46.8,46.67,46.8,8200.0,40.6382,40.7253,40.6121,40.7253,8200.0
2014-10-17 10:10:00,46.8,46.85,46.79,46.8,11300.0,40.7253,40.7688,40.7166,40.7253,11300.0
2014-10-17 10:15:00,46.82,46.9,46.82,46.9,10200.0,40.7427,40.8123,40.7427,40.8123,10200.0
2014-10-17 10:20:00,46.89,46.9,46.82,46.86,20800.0,40.8036,40.8123,40.7427,40.7775,20800.0
2014-10-17 10:25:00,46.85,46.86,46.81,46.85,12900.0,40.7688,40.7775,40.734,40.7688,12900.0
2014-10-17 10:30:00,46.85,46.9,46.83,46.9,41200.0,40.7688,40.8123,40.7514,40.8123,41200.0
2014-10-17 10:35:00,46.9,47.03,46.9,46.93,32500.0,40.8123,40.9254,40.8123,40.8384,32500.0
2014-10-17 10:40:00,46.94,47.03,46.92,47.03,41700.0,40.8471,40.9254,40.8297,40.9254,41700.0
2014-10-17 10:45:00,47.06,47.19,47.06,47.12,15100.0,40.9515,41.0646,40.9515,41.0037,15100.0
2014-10-17 10:50:00,47.11,47.11,47.01,47.05,6500.0,40.995,40.995,40.908,40.9428,6500.0
2014-10-17 10:55:00,47.07,47.09,46.98,47.02,9300.0,40.9602,40.9776,40.8819,40.9167,9300.0
2014-10-17 11:00:00,47.03,47.05,47.0,47.02,6400.0,40.9254,40.9428,40.8993,40.9167,6400.0
2014-10-17 11:05:00,47.02,47.08,47.0,47.08,8200.0,40.9167,40.9689,40.8993,40.9689,8200.0
2014-10-17 11:10:00,47.07,47.2,47.07,47.2,9500.0,40.9602,41.0733,40.9602,41.0733,9500.0
2014-10-17 11:15:00,47.19,47.34,47.19,47.34,6300.0,41.0646,41.1952,41.0646,41.1952,6300.0
2014-10-17 11:20:00,47.35,47.47,47.34,47.35,14300.0,41.2039,41.3083,41.1952,41.2039,14300.0
2014-10-17 11:25:00,47.35,47.41,47.33,47.41,4800.0,41.2039,41.2561,41.1865,41.2561,4800.0
2014-10-17 11:30:00,47.39,47.39,47.32,47.33,9400.0,41.2387,41.2387,41.1778,41.1865,9400.0
2014-10-17 11:35:00,47.32,47.37,47.3,47.35,5000.0,41.1778,41.2213,41.1604,41.2039,5000.0
2014-10-17 11:40:00,47.37,47.38,47.29,47.3,5800.0,41.2213,41.23,41.1517,41.1604,5800.0
2014-10-17 11:45:00,47.29,47.43,47.27,47.43,10000.0,41.1517,41.2735,41.1342,41.2735,10000.0
2014-10-17 11:50:00,47.42,47.47,47.42,47.44,4500.0,41.2648,41.3083,41.2648,41.2822,4500.0
2014-10-17 11:55:00,47.44,47.44,47.33,47.37,5200.0,41.2822,41.2822,41.1865,41.2213,5200.0
2014-10-17 12:00:00,47.35,47.51,47.35,47.48,14300.0,41.2039,41.3431,41.2039,41.317,14300.0
2014-10-17 12:05:00,47.46,47.55,47.44,47.49,9400.0,41.2996,41.3779,41.2822,41.3257,9400.0
2014-10-17 12:10:00,47.46,47.47,47.41,47.46,10800.0,41.2996,41.3083,41.2561,41.2996,10800.0
2014-10-17 12:15:00,47.46,47.47,47.38,47.41,12500.0,41.2996,41.3083,41.23,41.2561,12500.0
2014-10-17 12:20:00,47.42,47.5,47.42,47.46,6100.0,41.2648,41.3344,41.2648,41.2996,6100.0
2014-10-17 12:25:00,47.49,47.51,47.46,47.46,9400.0,41.3257,41.3431,41.2996,41.2996,9400.0
2014-10-17 12:30:00,47.45,47.53,47.45,47.48,7900.0,41.2909,41.3605,41.2909,41.317,7900.0
2014-10-17 12:35:00,47.46,47.5,47.46,47.48,10300.0,41.2996,41.3344,41.2996,41.317,10300.0
2014-10-17 12:40:00,47.48,47.5,47.45,47.5,10700.0,41.317,41.3344,41.2909,41.3344,10700.0
2014-10-17 12:45:00,47.49,47.54,47.45,47.52,9400.0,41.3257,41.3692,41.2909,41.3518,9400.0
2014-10-17 12:50:00,47.53,47.53,47.38,47.42,12000.0,41.3605,41.3605,41.23,41.2648,12000.0
2014-10-17 12:55:00,47.42,47.45,47.39,47.4,10700.0,41.2648,41.2909,41.2387,41.2474,10700.0
2014-10-17 13:00:00,47.45,47.57,47.45,47.49,8800.0,41.2909,41.3953,41.2909,41.3257,8800.0
2014-10-17 13:05:00,47.48,47.5,47.36,47.36,13200.0,41.317,41.3344,41.2126,41.2126,13200.0
2014-10-17 13:10:00,47.35,47.35,47.23,47.24,10100.0,41.2039,41.2039,41.0994,41.1081,10100.0
2014-10-17 13:15:00,47.24,47.31,47.23,47.3,11700.0,41.1081,41.1691,41.0994,41.1604,11700.0
2014-10-17 13:20:00,47.3,47.31,47.25,47.28,10900.0,41.1604,41.1691,41.1168,41.1429,10900.0
2014-10-17 13:25:00,47.27,47.32,47.21,47.22,8600.0,41.1342,41.1778,41.082,41.0907,8600.0
2014-10-17 13:30:00,47.21,47.24,47.17,47.18,6700.0,41.082,41.1081,41.0472,41.0559,6700.0
2014-10-17 13:35:00,47.19,47.28,47.18,47.26,8900.0,41.0646,41.1429,41.0559,41.1255,8900.0
2014-10-17 13:40:00,47.27,47.3,47.22,47.3,7300.0,41.1342,41.1604,41.0907,41.1604,7300.0
2014-10-17 13:45:00,47.29,47.3,47.17,47.21,6500.0,41.1517,41.1604,41.0472,41.082,6500.0
2014-10-17 13:50:00,47.2,47.25,47.17,47.17,9500.0,41.0733,41.1168,41.0472,41.0472,9500.0
2014-10-17 13:55:00,47.17,47.18,47.02,47.07,17900.0,41.0472,41.0559,40.9167,40.9602,17900.0
2014-10-17 14:00:00,47.07,47.08,46.97,46.98,12000.0,40.9602,40.9689,40.8732,40.8819,12000.0
2014-10-17 14:05:00,47.0,47.06,46.97,46.98,9100.0,40.8993,40.9515,40.8732,40.8819,9100.0
2014-10-17 14:10:00,46.98,47.04,46.96,47.03,13600.0,40.8819,40.9341,40.8645,40.9254,13600.0
2014-10-17 14:15:00,47.01,47.02,46.97,47.01,7200.0,40.908,40.9167,40.8732,40.908,7200.0
2014-10-17 14:20:00,47.01,47.09,47.01,47.07,12200.0,40.908,40.9776,40.908,40.9602,12200.0
2014-10-17 14:25:00,47.07,47.09,47.02,47.09,11100.0,40.9602,40.9776,40.9167,40.9776,11100.0
2014-10-17 14:30:00,47.09,47.14,47.06,47.06,7900.0,40.9776,41.0211,40.9515,40.9515,7900.0
2014-10-17 14:35:00,47.08,47.11,47.03,47.04,13200.0,40.9689,40.995,40.9254,40.9341,13200.0
2014-10-17 14:40:00,47.05,47.05,46.93,46.93,61000.0,40.9428,40.9428,40.8384,40.8384,61000.0
2014-10-17 14:45:00,46.94,46.95,46.9,46.95,12900.0,40.8471,40.8558,40.8123,40.8558,12900.0
2014-10-17 14:50:00,46.93,46.95,46.88,46.88,25200.0,40.8384,40.8558,40.7949,40.7949,25200.0
2014-10-17 14:55:00,46.88,46.9,46.85,46.89,11500.0,40.7949,40.8123,40.7688,40.8036,11500.0
2014-10-17 15:00:00,46.89,46.89,46.82,46.86,6200.0,40.8036,40.8036,40.7427,40.7775,6200.0
2014-10-17 15:05:00,46.86,46.94,46.83,46.85,12400.0,40.7775,40.8471,40.7514,40.7688,12400.0
2014-10-17 15:10:00,46.86,46.96,46.86,46.95,27200.0,40.7775,40.8645,40.7775,40.8558,27200.0
2014-10-17 15:15:00,46.96,46.96,46.8,46.82,27600.0,40.8645,40.8645,40.7253,40.7427,27600.0
2014-10-17 15:20:00,46.83,46.88,46.82,46.86,9500.0,40.7514,40.7949,40.7427,40.7775,9500.0
2014-10-17 15:25:00,46.88,46.92,46.85,46.86,31600.0,40.7949,40.8297,40.7688,40.7775,31600.0
2014-10-17 15:30:00,46.88,46.9,46.84,46.84,18600.0,40.7949,40.8123,40.7601,40.7601,18600.0
2014-10-17 15:35:00,46.84,46.88,46.8,46.87,15800.0,40.7601,40.7949,40.7253,40.7862,15800.0
2014-10-17 15:40:00,46.87,46.88,46.84,46.85,30000.0,40.7862,40.7949,40.7601,40.7688,30000.0
2014-10-17 15:45:00,46.85,46.87,46.82,46.84,46200.0,40.7688,40.7862,40.7427,40.7601,46200.0
2014-10-17 15:50:00,46.84,46.87,46.74,46.8,86100.0,40.7601,40.7862,40.673,40.7253,86100.0
2014-10-17 15:55:00,46.79,46.8,46.74,46.79,89500.0,40.7166,40.7253,40.673,40.7166,89500.0
2014-10-20 09:30:00,46.54,46.77,46.51,46.66,14100.0,40.499,40.6991,40.4729,40.6034,14100.0
2014-10-20 09:35:00,46.7,46.88,46.63,46.88,5700.0,40.6382,40.7949,40.5773,40.7949,5700.0
2014-10-20 09:40:00,46.87,46.99,46.83,46.99,14500.0,40.7862,40.8906,40.7514,40.8906,14500.0
2014-10-20 09:45:00,46.94,46.99,46.88,46.95,12900.0,40.8471,40.8906,40.7949,40.8558,12900.0
2014-10-20 09:50:00,46.94,46.96,46.85,46.86,46800.0,40.8471,40.8645,40.7688,40.7775,46800.0
2014-10-20 09:55:00,46.87,47.0,46.78,46.94,24700.0,40.7862,40.8993,40.7079,40.8471,24700.0
2014-10-20 10:00:00,46.93,46.93,46.76,46.76,9800.0,40.8384,40.8384,40.6904,40.6904,9800.0
2014-10-20 10:05:00,46.75,46.77,46.63,46.63,4000.0,40.6817,40.6991,40.5773,40.5773,4000.0
2014-10-20 10:10:00,46.66,46.69,46.58,46.58,7900.0,40.6034,40.6295,40.5338,40.5338,7900.0
2014-10-20 10:15:00,46.6,46.66,46.56,46.59,13500.0,40.5512,40.6034,40.5164,40.5425,13500.0
2014-10-20 10:20:00,46.6,46.8,46.51,46.79,47500.0,40.5512,40.7253,40.4729,40.7166,47500.0
2014-10-20 10:25:00,46.82,46.83,46.71,46.73,13000.0,40.7427,40.7514,40.6469,40.6643,13000.0
2014-10-20 10:30:00,46.74,46.78,46.74,46.76,4900.0,40.673,40.7079,40.673,40.6904,4900.0
2014-10-20 10:35:00,46.76,46.82,46.76,46.79,9400.0,40.6904,40.7427,40.6904,40.7166,9400.0
2014-10-20 10:40:00,46.8,46.83,46.78,46.8,18700.0,40.7253,40.7514,40.7079,40.7253,18700.0
2014-10-20 10:45:00,46.81,46.95,46.81,46.93,11100.0,40.734,40.8558,40.734,40.8384,11100.0
2014-10-20 10:50:00,46.9,46.92,46.87,46.88,8500.0,40.8123,40.8297,40.7862,40.7949,8500.0
2014-10-20 10:55:00,46.9,46.91,46.79,46.81,22100.0,40.8123,40.821,40.7166,40.734,22100.0
2014-10-20 11:00:00,46.8,46.81,46.78,46.78,9400.0,40.7253,40.734,40.7079,40.7079,9400.0
2014-10-20 11:05:00,46.78,46.92,46.78,46.89,20000.0,40.7079,40.8297,40.7079,40.8036,20000.0
2014-10-20 11:10:00,46.91,46.91,46.82,46.85,10800.0,40.821,40.821,40.7427,40.7688,10800.0
2014-10-20 11:15:00,46.85,46.95,46.84,46.95,19300.0,40.7688,40.8558,40.7601,40.8558,19300.0
2014-10-20 11:20:00,46.93,46.96,46.83,46.87,30700.0,40.8384,40.8645,40.7514,40.7862,30700.0
2014-10-20 11:25:00,46.91,46.94,46.81,46.86,30300.0,40.821,40.8471,40.734,40.7775,30300.0
2014-10-20 11:30:00,46.86,46.9,46.85,46.9,15200.0,40.7775,40.8123,40.7688,40.8123,15200.0
2014-10-20 11:35:00,46.91,46.91,46.88,46.91,14600.0,40.821,40.821,40.7949,40.821,14600.0
2014-10-20 11:40:00,46.91,46.91,46.86,46.87,21500.0,40.821,40.821,40.7775,40.7862,21500.0
2014-10-20 11:45:00,46.85,46.88,46.84,46.88,16000.0,40.7688,40.7949,40.7601,40.7949,16000.0
2014-10-20 11:50:00,46.9,46.92,46.83,46.85,10100.0,40.8123,40.8297,40.7514,40.7688,10100.0
2014-10-20 11:55:00,46.82,46.83,46.79,46.79,4700.0,40.7427,40.7514,40.7166,40.7166,4700.0
2014-10-20 12:00:00,46.79,46.8,46.79,46.8,7500.0,40.7166,40.7253,40.7166,40.7253,7500.0
2014-10-20 12:05:00,46.8,46.82,46.79,46.8,10800.0,40.7253,40.7427,40.7166,40.7253,10800.0
2014-10-20 12:10:00,46.81,46.82,46.79,46.8,12900.0,40.734,40.7427,40.7166,40.7253,12900.0
2014-10-20 12:15:00,46.8,46.85,46.78,46.82,8400.0,40.7253,40.7688,40.7079,40.7427,8400.0
2014-10-20 12:20:00,46.83,46.83,46.8,46.8,5700.0,40.7514,40.7514,40.7253,40.7253,5700.0
2014-10-20 12:25:00,46.79,46.82,46.78,46.82,6200.0,40.7166,40.7427,40.7079,40.7427,6200.0
2014-10-20 12:30:00,46.81,46.83,46.78,46.81,13500.0,40.734,40.7514,40.7079,40.734,13500.0
2014-10-20 12:35:00,46.83,46.83,46.79,46.8,11500.0,40.7514,40.7514,40.7166,40.7253,11500.0
2014-10-20 12:40:00,46.82,46.82,46.78,46.8,6500.0,40.7427,40.7427,40.7079,40.7253,6500.0
2014-10-20 12:45:00,46.81,46.83,46.8,46.8,15000.0,40.734,40.7514,40.7253,40.7253,15000.0
2014-10-20 12:50:00,46.81,46.82,46.78,46.82,12700.0,40.734,40.7427,40.7079,40.7427,12700.0
2014-10-20 12:55:00,46.82,46.82,46.78,46.79,5500.0,40.7427,40.7427,40.7079,40.7166,5500.0
2014-10-20 13:00:00,46.8,46.83,46.8,46.82,7500.0,40.7253,40.7514,40.7253,40.7427,7500.0
2014-10-20 13:05:00,46.82,46.84,46.82,46.82,15700.0,40.7427,40.7601,40.7427,40.7427,15700.0
2014-10-20 13:10:00,46.83,46.83,46.8,46.82,16900.0,40.7514,40.7514,40.7253,40.7427,16900.0
2014-10-20 13:15:00,46.82,46.83,46.81,46.82,8600.0,40.7427,40.7514,40.734,40.7427,8600.0
2014-10-20 13:20:00,46.83,46.83,46.8,46.81,5800.0,40.7514,40.7514,40.7253,40.734,5800.0
2014-10-20 13:25:00,46.8,46.87,46.8,46.83,20200.0,40.7253,40.7862,40.7253,40.7514,20200.0
2014-10-20 13:30:00,46.83,46.86,46.81,46.86,9600.0,40.7514,40.7775,40.734,40.7775,9600.0
2014-10-20 13:35:00,46.86,46.92,46.85,46.88,17100.0,40.7775,40.8297,40.7688,40.7949,17100.0
2014-10-20 13:40:00,46.87,46.9,46.87,46.9,2600.0,40.7862,40.8123,40.7862,40.8123,2600.0
2014-10-20 13:45:00,46.9,46.92,46.86,46.87,6200.0,40.8123,40.8297,40.7775,40.7862,6200.0
2014-10-20 13:50:00,46.88,46.9,46.87,46.9,5100.0,40.7949,40.8123,40.7862,40.8123,5100.0
2014-10-20 13:55:00,46.9,46.92,46.88,46.89,4800.0,40.8123,40.8297,40.7949,40.8036,4800.0
2014-10-20 14:00:00,46.88,46.93,46.86,46.91,12600.0,40.7949,40.8384,40.7775,40.821,12600.0
2014-10-20 14:05:00,46.91,46.94,46.91,46.92,7500.0,40.821,40.8471,40.821,40.8297,7500.0
2014-10-20 14:10:00,46.93,46.96,46.92,46.95,9100.0,40.8384,40.8645,40.8297,40.8558,9100.0
2014-10-20 14:15:00,46.93,46.94,46.9,46.9,5400.0,40.8384,40.8471,40.8123,40.8123,5400.0
2014-10-20 14:20:00,46.9,46.93,46.89,46.92,5300.0,40.8123,40.8384,40.8036,40.8297,5300.0
2014-10-20 14:25:00,46.92,46.96,46.91,46.95,4500.0,40.8297,40.8645,40.821,40.8558,4500.0
2014-10-20 14:30:00,46.96,47.01,46.95,46.95,8300.0,40.8645,40.908,40.8558,40.8558,8300.0
2014-10-20 14:35:00,46.95,46.98,46.95,46.96,8700.0,40.8558,40.8819,40.8558,40.8645,8700.0
2014-10-20 14:40:00,46.95,47.0,46.93,46.98,15800.0,40.8558,40.8993,40.8384,40.8819,15800.0
2014-10-20 14:45:00,46.99,47.03,46.98,47.0,17900.0,40.8906,40.9254,40.8819,40.8993,17900.0
2014-10-20 14:50:00,47.0,47.01,46.98,47.0,11200.0,40.8993,40.908,40.8819,40.8993,11200.0
2014-10-20 14:55:00,47.01,47.01,46.99,47.0,7600.0,40.908,40.908,40.8906,40.8993,7600.0
2014-10-20 15:00:00,47.0,47.05,47.0,47.02,3900.0,40.8993,40.9428,40.8993,40.9167,3900.0
2014-10-20 15:05:00,47.03,47.07,47.0,47.0,12300.0,40.9254,40.9602,40.8993,40.8993,12300.0
2014-10-20 15:10:00,47.0,47.03,46.99,47.01,5000.0,40.8993,40.9254,40.8906,40.908,5000.0
2014-10-20 15:15:00,47.01,47.02,46.95,46.99,22300.0,40.908,40.9167,40.8558,40.8906,22300.0
2014-10-20 15:20:00,46.99,47.0,46.96,47.0,6500.0,40.8906,40.8993,40.8645,40.8993,6500.0
2014-10-20 15:25:00,47.01,47.03,46.91,47.03,11400.0,40.908,40.9254,40.821,40.9254,11400.0
2014-10-20 15:30:00,47.02,47.07,47.01,47.06,9800.0,40.9167,40.9602,40.908,40.9515,9800.0
2014-10-20 15:35:00,47.05,47.06,46.99,47.0,20700.0,40.9428,40.9515,40.8906,40.8993,20700.0
2014-10-20 15:40:00,46.99,47.05,46.99,47.05,12800.0,40.8906,40.9428,40.8906,40.9428,12800.0
2014-10-20 15:45:00,47.06,47.09,47.05,47.07,15800.0,40.9515,40.9776,40.9428,40.9602,15800.0
2014-10-20 15:50:00,47.06,47.07,46.99,47.02,69100.0,40.9515,40.9602,40.8906,40.9167,69100.0
2014-10-20 15:55:00,47.03,47.05,47.01,47.05,50400.0,40.9254,40.9428,40.908,40.9428,50400.0
2014-10-21 09:30:00,47.45,47.47,47.43,47.45,10100.0,41.2909,41.3083,41.2735,41.2909,10100.0
2014-10-21 09:35:00,47.43,47.65,47.43,47.54,11100.0,41.2735,41.4649,41.2735,41.3692,11100.0
2014-10-21 09:40:00,47.5,47.5,47.41,47.47,16400.0,41.3344,41.3344,41.2561,41.3083,16400.0
2014-10-21 09:45:00,47.47,47.64,47.47,47.6,5600.0,41.3083,41.4562,41.3083,41.4214,5600.0
2014-10-21 09:50:00,47.6,47.6,47.57,47.6,800.0,41.4214,41.4214,41.3953,41.4214,800.0
2014-10-21 09:55:00,47.57,47.68,47.57,47.65,12100.0,41.3953,41.491,41.3953,41.4649,12100.0
2014-10-21 10:00:00,47.65,47.71,47.61,47.69,9500.0,41.4649,41.5171,41.4301,41.4997,9500.0
2014-10-21 10:05:00,47.69,47.7,47.64,47.69,4500.0,41.4997,41.5084,41.4562,41.4997,4500.0
2014-10-21 10:10:00,47.69,47.69,47.63,47.68,4000.0,41.4997,41.4997,41.4475,41.491,4000.0
2014-10-21 10:15:00,47.66,47.68,47.64,47.67,6800.0,41.4736,41.491,41.4562,41.4823,6800.0
2014-10-21 10:20:00,47.68,47.72,47.66,47.72,8700.0,41.491,41.5258,41.4736,41.5258,8700.0
2014-10-21 10:25:00,47.71,47.72,47.7,47.71,2400.0,41.5171,41.5258,41.5084,41.5171,2400.0
2014-10-21 10:30:00,47.71,47.78,47.7,47.73,24800.0,41.5171,41.578,41.5084,41.5345,24800.0
2014-10-21 10:35:00,47.71,47.74,47.67,47.73,14800.0,41.5171,41.5432,41.4823,41.5345,14800.0
2014-10-21 10:40:00,47.72,47.72,47.67,47.72,4500.0,41.5258,41.5258,41.4823,41.5258,4500.0
2014-10-21 10:45:00,47.73,47.75,47.71,47.73,4100.0,41.5345,41.5519,41.5171,41.5345,4100.0
2014-10-21 10:50:00,47.71,47.76,47.71,47.75,13900.0,41.5171,41.5606,41.5171,41.5519,13900.0
2014-10-21 10:55:00,47.75,47.78,47.71,47.75,22200.0,41.5519,41.578,41.5171,41.5519,22200.0
2014-10-21 11:00:00,47.75,47.84,47.75,47.83,6300.0,41.5519,41.6303,41.5519,41.6216,6300.0
2014-10-21 11:05:00,47.83,47.84,47.81,47.83,5100.0,41.6216,41.6303,41.6042,41.6216,5100.0
2014-10-21 11:10:00,47.82,47.84,47.8,47.8,3200.0,41.6129,41.6303,41.5955,41.5955,3200.0
2014-10-21 11:15:00,47.81,47.82,47.77,47.81,5100.0,41.6042,41.6129,41.5693,41.6042,5100.0
2014-10-21 11:20:00,47.82,47.86,47.81,47.84,7500.0,41.6129,41.6477,41.6042,41.6303,7500.0
2014-10-21 11:25:00,47.86,47.9,47.85,47.9,9800.0,41.6477,41.6825,41.639,41.6825,9800.0
2014-10-21 11:30:00,47.91,48.0,47.9,48.0,5600.0,41.6912,41.7695,41.6825,41.7695,5600.0
2014-10-21 11:35:00,48.0,48.0,47.95,47.96,73500.0,41.7695,41.7695,41.726,41.7347,73500.0
2014-10-21 11:40:00,47.97,48.0,47.96,48.0,8100.0,41.7434,41.7695,41.7347,41.7695,8100.0
2014-10-21 11:45:00,48.0,48.04,48.0,48.04,12700.0,41.7695,41.8043,41.7695,41.8043,12700.0
2014-10-21 11:50:00,48.04,48.04,48.0,48.01,9900.0,41.8043,41.8043,41.7695,41.7782,9900.0
2014-10-21 11:55:00,48.03,48.04,48.0,48.0,11500.0,41.7956,41.8043,41.7695,41.7695,11500.0
2014-10-21 12:00:00,48.01,48.04,48.0,48.0,5500.0,41.7782,41.8043,41.7695,41.7695,5500.0
2014-10-21 12:05:00,48.01,48.01,48.0,48.0,8500.0,41.7782,41.7782,41.7695,41.7695,8500.0
2014-10-21 12:10:00,48.0,48.01,48.0,48.0,12900.0,41.7695,41.7782,41.7695,41.7695,12900.0
2014-10-21 12:15:00,48.0,48.02,48.0,48.01,10900.0,41.7695,41.7869,41.7695,41.7782,10900.0
2014-10-21 12:20:00,48.01,48.02,48.0,48.01,10000.0,41.7782,41.7869,41.7695,41.7782,10000.0
2014-10-21 12:25:00,48.0,48.02,48.0,48.01,3200.0,41.7695,41.7869,41.7695,41.7782,3200.0
2014-10-21 12:30:00,48.02,48.02,48.0,48.0,3200.0,41.7869,41.7869,41.7695,41.7695,3200.0
2014-10-21 12:35:00,48.0,48.01,48.0,48.01,4500.0,41.7695,41.7782,41.7695,41.7782,4500.0
2014-10-21 12:40:00,48.01,48.01,48.0,48.0,5100.0,41.7782,41.7782,41.7695,41.7695,5100.0
2014-10-21 12:45:00,48.0,48.01,48.0,48.0,3300.0,41.7695,41.7782,41.7695,41.7695,3300.0
2014-10-21 12:50:00,48.0,48.04,47.99,48.02,13800.0,41.7695,41.8043,41.7608,41.7869,13800.0
2014-10-21 12:55:00,48.02,48.02,48.0,48.0,21700.0,41.7869,41.7869,41.7695,41.7695,21700.0
2014-10-21 13:00:00,48.0,48.05,48.0,48.04,3800.0,41.7695,41.813,41.7695,41.8043,3800.0
2014-10-21 13:05:00,48.03,48.04,48.0,48.0,1900.0,41.7956,41.8043,41.7695,41.7695,1900.0
2014-10-21 13:10:00,48.0,48.01,47.98,48.0,113100.0,41.7695,41.7782,41.7521,41.7695,113100.0
2014-10-21 13:15:00,47.98,48.0,47.98,48.0,900.0,41.7521,41.7695,41.7521,41.7695,900.0
2014-10-21 13:20:00,48.0,48.0,47.88,47.92,11600.0,41.7695,41.7695,41.6651,41.6999,11600.0
2014-10-21 13:25:00,47.93,47.98,47.93,47.98,3500.0,41.7086,41.7521,41.7086,41.7521,3500.0
2014-10-21 13:30:00,48.0,48.01,47.98,48.0,33400.0,41.7695,41.7782,41.7521,41.7695,33400.0
2014-10-21 13:35:00,48.0,48.01,47.97,47.98,4500.0,41.7695,41.7782,41.7434,41.7521,4500.0
2014-10-21 13:40:00,47.97,47.99,47.97,47.98,3900.0,41.7434,41.7608,41.7434,41.7521,3900.0
2014-10-21 13:45:00,47.99,47.99,47.97,47.99,4000.0,41.7608,41.7608,41.7434,41.7608,4000.0
2014-10-21 13:50:00,47.99,48.01,47.96,47.96,9700.0,41.7608,41.7782,41.7347,41.7347,9700.0
2014-10-21 13:55:00,47.95,47.96,47.92,47.95,11900.0,41.726,41.7347,41.6999,41.726,11900.0
2014-10-21 14:00:00,47.94,47.97,47.92,47.97,30000.0,41.7173,41.7434,41.6999,41.7434,30000.0
2014-10-21 14:05:00,47.98,48.01,47.95,48.0,161500.0,41.7521,41.7782,41.726,41.7695,161500.0
2014-10-21 14:10:00,48.0,48.0,47.93,47.95,19600.0,41.7695,41.7695,41.7086,41.726,19600.0
2014-10-21 14:15:00,47.95,47.97,47.93,47.96,10200.0,41.726,41.7434,41.7086,41.7347,10200.0
2014-10-21 14:20:00,47.96,48.0,47.95,47.99,6200.0,41.7347,41.7695,41.726,41.7608,6200.0
2014-10-21 14:25:00,47.98,48.0,47.95,47.97,16000.0,41.7521,41.7695,41.726,41.7434,16000.0
2014-10-21 14:30:00,47.98,47.99,47.96,47.99,4700.0,41.7521,41.7608,41.7347,41.7608,4700.0
2014-10-21 14:35:00,48.0,48.01,47.96,47.99,10200.0,41.7695,41.7782,41.7347,41.7608,10200.0
2014-10-21 14:40:00,48.0,48.0,47.97,47.97,8200.0,41.7695,41.7695,41.7434,41.7434,8200.0
2014-10-21 14:45:00,47.98,48.0,47.97,47.99,4000.0,41.7521,41.7695,41.7434,41.7608,4000.0
2014-10-21 14:50:00,47.97,47.99,47.97,47.97,5300.0,41.7434,41.7608,41.7434,41.7434,5300.0
2014-10-21 14:55:00,47.99,48.0,47.97,47.99,139200.0,41.7608,41.7695,41.7434,41.7608,139200.0
2014-10-21 15:00:00,48.0,48.06,47.98,48.06,7200.0,41.7695,41.8217,41.7521,41.8217,7200.0
2014-10-21 15:05:00,48.07,48.08,48.02,48.02,4900.0,41.8304,41.8391,41.7869,41.7869,4900.0
2014-10-21 15:10:00,48.04,48.08,48.03,48.07,7800.0,41.8043,41.8391,41.7956,41.8304,7800.0
2014-10-21 15:15:00,48.06,48.08,48.05,48.06,7200.0,41.8217,41.8391,41.813,41.8217,7200.0
2014-10-21 15:20:00,48.08,48.11,48.08,48.09,12900.0,41.8391,41.8652,41.8391,41.8478,12900.0
2014-10-21 15:25:00,48.09,48.11,48.07,48.1,20100.0,41.8478,41.8652,41.8304,41.8565,20100.0
2014-10-21 15:30:00,48.1,48.1,48.04,48.04,5700.0,41.8565,41.8565,41.8043,41.8043,5700.0
2014-10-21 15:35:00,48.04,48.05,48.0,48.0,6800.0,41.8043,41.813,41.7695,41.7695,6800.0
2014-10-21 15:40:00,48.0,48.01,48.0,48.0,8700.0,41.7695,41.7782,41.7695,41.7695,8700.0
2014-10-21 15:45:00,48.01,48.04,48.0,48.02,18600.0,41.7782,41.8043,41.7695,41.7869,18600.0
2014-10-21 15:50:00,48.01,48.03,48.0,48.02,16500.0,41.7782,41.7956,41.7695,41.7869,16500.0
2014-10-21 15:55:00,48.02,48.04,47.99,48.03,121300.0,41.7869,41.8043,41.7608,41.7956,121300.0
2014-10-22 09:30:00,47.98,48.03,47.7,47.72,22800.0,41.7521,41.7956,41.5084,41.5258,22800.0
2014-10-22 09:35:00,47.72,48.03,47.72,48.0,8300.0,41.5258,41.7956,41.5258,41.7695,8300.0
2014-10-22 09:40:00,48.0,48.03,48.0,48.03,10200.0,41.7695,41.7956,41.7695,41.7956,10200.0
2014-10-22 09:45:00,48.0,48.09,48.0,48.06,7300.0,41.7695,41.8478,41.7695,41.8217,7300.0
2014-10-22 09:50:00,48.03,48.15,48.03,48.09,4100.0,41.7956,41.9,41.7956,41.8478,4100.0
2014-10-22 09:55:00,48.1,48.1,48.03,48.09,2600.0,41.8565,41.8565,41.7956,41.8478,2600.0
2014-10-22 10:00:00,48.1,48.1,48.0,48.03,12800.0,41.8565,41.8565,41.7695,41.7956,12800.0
2014-10-22 10:05:00,48.03,48.03,48.0,48.0,5900.0,41.7956,41.7956,41.7695,41.7695,5900.0
2014-10-22 10:10:00,48.01,48.08,48.0,48.06,159200.0,41.7782,41.8391,41.7695,41.8217,159200.0
2014-10-22 10:15:00,48.04,48.1,48.0,48.06,58800.0,41.8043,41.8565,41.7695,41.8217,58800.0
2014-10-22 10:20:00,48.03,48.13,48.03,48.09,9200.0,41.7956,41.8826,41.7956,41.8478,9200.0
2014-10-22 10:25:00,48.12,48.18,48.11,48.12,26800.0,41.8739,41.9261,41.8652,41.8739,26800.0
2014-10-22 10:30:00,48.12,48.13,48.07,48.13,10900.0,41.8739,41.8826,41.8304,41.8826,10900.0
2014-10-22 10:35:00,48.11,48.12,48.0,48.0,14900.0,41.8652,41.8739,41.7695,41.7695,14900.0
2014-10-22 10:40:00,48.01,48.02,47.98,47.99,8000.0,41.7782,41.7869,41.7521,41.7608,8000.0
2014-10-22 10:45:00,47.98,48.0,47.89,47.93,4500.0,41.7521,41.7695,41.6738,41.7086,4500.0
2014-10-22 10:50:00,47.93,48.01,47.93,48.01,3500.0,41.7086,41.7782,41.7086,41.7782,3500.0
2014-10-22 10:55:00,48.01,48.03,47.95,48.0,7600.0,41.7782,41.7956,41.726,41.7695,7600.0
2014-10-22 11:00:00,47.97,48.05,47.97,48.0,6500.0,41.7434,41.813,41.7434,41.7695,6500.0
2014-10-22 11:05:00,47.98,47.98,47.91,47.94,10900.0,41.7521,41.7521,41.6912,41.7173,10900.0
2014-10-22 11:10:00,47.93,48.02,47.93,48.01,6600.0,41.7086,41.7869,41.7086,41.7782,6600.0
2014-10-22 11:15:00,48.0,48.05,47.99,48.03,5500.0,41.7695,41.813,41.7608,41.7956,5500.0
2014-10-22 11:20:00,47.99,48.04,47.99,48.03,2800.0,41.7608,41.8043,41.7608,41.7956,2800.0
2014-10-22 11:25:00,48.04,48.04,47.98,47.99,3500.0,41.8043,41.8043,41.7521,41.7608,3500.0
2014-10-22 11:30:00,48.0,48.01,47.98,48.0,12800.0,41.7695,41.7782,41.7521,41.7695,12800.0
2014-10-22 11:35:00,48.0,48.01,47.98,47.98,9700.0,41.7695,41.7782,41.7521,41.7521,9700.0
2014-10-22 11:40:00,48.0,48.01,47.98,48.0,9300.0,41.7695,41.7782,41.7521,41.7695,9300.0
2014-10-22 11:45:00,48.0,48.01,47.93,47.93,6900.0,41.7695,41.7782,41.7086,41.7086,6900.0
2014-10-22 11:50:00,47.92,47.96,47.92,47.94,3200.0,41.6999,41.7347,41.6999,41.7173,3200.0
2014-10-22 11:55:00,47.94,47.96,47.93,47.95,4600.0,41.7173,41.7347,41.7086,41.726,4600.0
2014-10-22 12:00:00,47.95,48.0,47.95,47.98,3100.0,41.726,41.7695,41.726,41.7521,3100.0
2014-10-22 12:05:00,47.96,47.97,47.91,47.92,2400.0,41.7347,41.7434,41.6912,41.6999,2400.0
2014-10-22 12:10:00,47.92,47.93,47.88,47.88,2400.0,41.6999,41.7086,41.6651,41.6651,2400.0
2014-10-22 12:15:00,47.88,47.91,47.84,47.84,4100.0,41.6651,41.6912,41.6303,41.6303,4100.0
2014-10-22 12:20:00,47.82,47.87,47.8,47.85,2700.0,41.6129,41.6564,41.5955,41.639,2700.0
2014-10-22 12:25:00,47.88,47.91,47.86,47.86,5800.0,41.6651,41.6912,41.6477,41.6477,5800.0
2014-10-22 12:30:00,47.87,47.9,47.86,47.87,4300.0,41.6564,41.6825,41.6477,41.6564,4300.0
2014-10-22 12:35:00,47.87,47.88,47.82,47.83,6700.0,41.6564,41.6651,41.6129,41.6216,6700.0
2014-10-22 12:40:00,47.82,47.82,47.72,47.72,7500.0,41.6129,41.6129,41.5258,41.5258,7500.0
2014-10-22 12:45:00,47.72,47.73,47.66,47.66,6000.0,41.5258,41.5345,41.4736,41.4736,6000.0
2014-10-22 12:50:00,47.67,47.72,47.62,47.7,16700.0,41.4823,41.5258,41.4388,41.5084,16700.0
2014-10-22 12:55:00,47.72,47.73,47.69,47.7,5600.0,41.5258,41.5345,41.4997,41.5084,5600.0
2014-10-22 13:00:00,47.7,47.72,47.69,47.72,3000.0,41.5084,41.5258,41.4997,41.5258,3000.0
2014-10-22 13:05:00,47.71,47.72,47.7,47.71,5300.0,41.5171,41.5258,41.5084,41.5171,5300.0
2014-10-22 13:10:00,47.72,47.72,47.59,47.62,11600.0,41.5258,41.5258,41.4127,41.4388,11600.0
2014-10-22 13:15:00,47.61,47.66,47.61,47.63,3300.0,41.4301,41.4736,41.4301,41.4475,3300.0
2014-10-22 13:20:00,47.63,47.65,47.6,47.64,4700.0,41.4475,41.4649,41.4214,41.4562,4700.0
2014-10-22 13:25:00,47.61,47.64,47.6,47.61,12600.0,41.4301,41.4562,41.4214,41.4301,12600.0
2014-10-22 13:30:00,47.61,47.66,47.59,47.65,20500.0,41.4301,41.4736,41.4127,41.4649,20500.0
2014-10-22 13:35:00,47.67,47.73,47.66,47.71,6500.0,41.4823,41.5345,41.4736,41.5171,6500.0
2014-10-22 13:40:00,47.71,47.74,47.71,47.73,3600.0,41.5171,41.5432,41.5171,41.5345,3600.0
2014-10-22 13:45:00,47.73,47.73,47.65,47.66,5600.0,41.5345,41.5345,41.4649,41.4736,5600.0
2014-10-22 13:50:00,47.66,47.71,47.63,47.71,4300.0,41.4736,41.5171,41.4475,41.5171,4300.0
2014-10-22 13:55:00,47.7,47.7,47.61,47.62,3800.0,41.5084,41.5084,41.4301,41.4388,3800.0
2014-10-22 14:00:00,47.62,47.62,47.54,47.54,5800.0,41.4388,41.4388,41.3692,41.3692,5800.0
2014-10-22 14:05:00,47.54,47.58,47.51,47.51,8100.0,41.3692,41.404,41.3431,41.3431,8100.0
2014-10-22 14:10:00,47.51,47.52,47.44,47.44,45000.0,41.3431,41.3518,41.2822,41.2822,45000.0
2014-10-22 14:15:00,47.42,47.46,47.39,47.46,8500.0,41.2648,41.2996,41.2387,41.2996,8500.0
2014-10-22 14:20:00,47.46,47.51,47.46,47.51,5900.0,41.2996,41.3431,41.2996,41.3431,5900.0
2014-10-22 14:25:00,47.51,47.54,47.5,47.52,6200.0,41.3431,41.3692,41.3344,41.3518,6200.0
2014-10-22 14:30:00,47.52,47.53,47.49,47.5,13600.0,41.3518,41.3605,41.3257,41.3344,13600.0
2014-10-22 14:35:00,47.51,47.55,47.51,47.55,4400.0,41.3431,41.3779,41.3431,41.3779,4400.0
2014-10-22 14:40:00,47.56,47.62,47.55,47.61,9000.0,41.3866,41.4388,41.3779,41.4301,9000.0
2014-10-22 14:45:00,47.6,47.65,47.6,47.65,4100.0,41.4214,41.4649,41.4214,41.4649,4100.0
2014-10-22 14:50:00,47.63,47.64,47.58,47.58,4100.0,41.4475,41.4562,41.404,41.404,4100.0
2014-10-22 14:55:00,47.58,47.67,47.58,47.67,5100.0,41.404,41.4823,41.404,41.4823,5100.0
2014-10-22 15:00:00,47.65,47.69,47.62,47.69,4600.0,41.4649,41.4997,41.4388,41.4997,4600.0
2014-10-22 15:05:00,47.67,47.67,47.65,47.67,4000.0,41.4823,41.4823,41.4649,41.4823,4000.0
2014-10-22 15:10:00,47.68,47.71,47.68,47.68,9900.0,41.491,41.5171,41.491,41.491,9900.0
2014-10-22 15:15:00,47.68,47.68,47.62,47.62,5900.0,41.491,41.491,41.4388,41.4388,5900.0
2014-10-22 15:20:00,47.61,47.61,47.58,47.6,5100.0,41.4301,41.4301,41.404,41.4214,5100.0
2014-10-22 15:25:00,47.6,47.67,47.6,47.66,4500.0,41.4214,41.4823,41.4214,41.4736,4500.0
2014-10-22 15:30:00,47.66,47.66,47.57,47.58,5600.0,41.4736,41.4736,41.3953,41.404,5600.0
2014-10-22 15:35:00,47.57,47.58,47.54,47.55,21800.0,41.3953,41.404,41.3692,41.3779,21800.0
2014-10-22 15:40:00,47.55,47.55,47.51,47.54,10600.0,41.3779,41.3779,41.3431,41.3692,10600.0
2014-10-22 15:45:00,47.54,47.55,47.5,47.52,36600.0,41.3692,41.3779,41.3344,41.3518,36600.0
2014-10-22 15:50:00,47.52,47.52,47.5,47.52,16700.0,41.3518,41.3518,41.3344,41.3518,16700.0
2014-10-22 15:55:00,47.52,47.55,47.49,47.5,42700.0,41.3518,41.3779,41.3257,41.3344,42700.0
2014-10-23 09:30:00,47.6,47.78,47.52,47.59,28300.0,41.4214,41.578,41.3518,41.4127,28300.0
2014-10-23 09:35:00,47.55,47.75,47.46,47.73,6000.0,41.3779,41.5519,41.2996,41.5345,6000.0
2014-10-23 09:40:00,47.74,47.8,47.69,47.8,6900.0,41.5432,41.5955,41.4997,41.5955,6900.0
2014-10-23 09:45:00,47.81,47.81,47.71,47.71,5500.0,41.6042,41.6042,41.5171,41.5171,5500.0
2014-10-23 09:50:00,47.72,47.74,47.63,47.67,15500.0,41.5258,41.5432,41.4475,41.4823,15500.0
2014-10-23 09:55:00,47.66,47.71,47.58,47.61,6100.0,41.4736,41.5171,41.404,41.4301,6100.0
2014-10-23 10:00:00,47.62,47.73,47.57,47.72,6400.0,41.4388,41.5345,41.3953,41.5258,6400.0
2014-10-23 10:05:00,47.75,47.79,47.67,47.67,10300.0,41.5519,41.5868,41.4823,41.4823,10300.0
2014-10-23 10:10:00,47.68,47.73,47.67,47.7,9400.0,41.491,41.5345,41.4823,41.5084,9400.0
2014-10-23 10:15:00,47.7,47.77,47.69,47.72,6700.0,41.5084,41.5693,41.4997,41.5258,6700.0
2014-10-23 10:20:00,47.71,47.75,47.69,47.72,4800.0,41.5171,41.5519,41.4997,41.5258,4800.0
2014-10-23 10:25:00,47.72,47.77,47.68,47.7,16500.0,41.5258,41.5693,41.491,41.5084,16500.0
2014-10-23 10:30:00,47.7,47.8,47.7,47.75,8100.0,41.5084,41.5955,41.5084,41.5519,8100.0
2014-10-23 10:35:00,47.75,47.87,47.74,47.81,7600.0,41.5519,41.6564,41.5432,41.6042,7600.0
2014-10-23 10:40:00,47.81,47.83,47.73,47.73,11100.0,41.6042,41.6216,41.5345,41.5345,11100.0
2014-10-23 10:45:00,47.71,47.96,47.71,47.93,5400.0,41.5171,41.7347,41.5171,41.7086,5400.0
2014-10-23 10:50:00,47.93,47.93,47.88,47.92,5600.0,41.7086,41.7086,41.6651,41.6999,5600.0
2014-10-23 10:55:00,47.9,48.02,47.9,48.02,4600.0,41.6825,41.7869,41.6825,41.7869,4600.0
2014-10-23 11:00:00,48.04,48.04,47.92,47.92,8300.0,41.8043,41.8043,41.6999,41.6999,8300.0
2014-10-23 11:05:00,47.92,47.98,47.82,47.82,6600.0,41.6999,41.7521,41.6129,41.6129,6600.0
2014-10-23 11:10:00,47.8,48.03,47.79,48.03,8600.0,41.5955,41.7956,41.5868,41.7956,8600.0
2014-10-23 11:15:00,48.01,48.01,47.85,47.86,11800.0,41.7782,41.7782,41.639,41.6477,11800.0
2014-10-23 11:20:00,47.85,47.91,47.84,47.87,14200.0,41.639,41.6912,41.6303,41.6564,14200.0
2014-10-23 11:25:00,47.87,47.92,47.85,47.92,6000.0,41.6564,41.6999,41.639,41.6999,6000.0
2014-10-23 11:30:00,47.9,48.05,47.89,48.04,12500.0,41.6825,41.813,41.6738,41.8043,12500.0
2014-10-23 11:35:00,48.03,48.04,47.96,47.98,17200.0,41.7956,41.8043,41.7347,41.7521,17200.0
2014-10-23 11:40:00,47.99,48.08,47.98,48.0,7800.0,41.7608,41.8391,41.7521,41.7695,7800.0
2014-10-23 11:45:00,48.0,48.1,47.98,48.05,19400.0,41.7695,41.8565,41.7521,41.813,19400.0
2014-10-23 11:50:00,48.05,48.09,48.0,48.0,4500.0,41.813,41.8478,41.7695,41.7695,4500.0
2014-10-23 11:55:00,48.0,48.03,47.93,47.95,8800.0,41.7695,41.7956,41.7086,41.726,8800.0
2014-10-23 12:00:00,47.95,47.95,47.85,47.85,5400.0,41.726,41.726,41.639,41.639,5400.0
2014-10-23 12:05:00,47.85,47.9,47.85,47.85,8900.0,41.639,41.6825,41.639,41.639,8900.0
2014-10-23 12:10:00,47.85,47.85,47.7,47.71,10900.0,41.639,41.639,41.5084,41.5171,10900.0
2014-10-23 12:15:00,47.71,47.84,47.71,47.79,6900.0,41.5171,41.6303,41.5171,41.5868,6900.0
2014-10-23 12:20:00,47.77,47.83,47.75,47.78,5500.0,41.5693,41.6216,41.5519,41.578,5500.0
2014-10-23 12:25:00,47.77,47.79,47.71,47.77,9700.0,41.5693,41.5868,41.5171,41.5693,9700.0
2014-10-23 12:30:00,47.78,47.78,47.73,47.76,6300.0,41.578,41.578,41.5345,41.5606,6300.0
2014-10-23 12:35:00,47.76,47.76,47.69,47.76,6900.0,41.5606,41.5606,41.4997,41.5606,6900.0
2014-10-23 12:40:00,47.79,47.81,47.77,47.78,4400.0,41.5868,41.6042,41.5693,41.578,4400.0
2014-10-23 12:45:00,47.77,47.81,47.77,47.8,3300.0,41.5693,41.6042,41.5693,41.5955,3300.0
2014-10-23 12:50:00,47.8,47.85,47.8,47.81,5300.0,41.5955,41.639,41.5955,41.6042,5300.0
2014-10-23 12:55:00,47.8,47.8,47.73,47.75,3400.0,41.5955,41.5955,41.5345,41.5519,3400.0
2014-10-23 13:00:00,47.75,47.75,47.68,47.68,10400.0,41.5519,41.5519,41.491,41.491,10400.0
2014-10-23 13:05:00,47.67,47.69,47.61,47.61,9200.0,41.4823,41.4997,41.4301,41.4301,9200.0
2014-10-23 13:10:00,47.61,47.63,47.55,47.57,10900.0,41.4301,41.4475,41.3779,41.3953,10900.0
2014-10-23 13:15:00,47.56,47.67,47.56,47.66,10200.0,41.3866,41.4823,41.3866,41.4736,10200.0
2014-10-23 13:20:00,47.66,47.84,47.66,47.84,12400.0,41.4736,41.6303,41.4736,41.6303,12400.0
2014-10-23 13:25:00,47.82,47.87,47.82,47.85,4800.0,41.6129,41.6564,41.6129,41.639,4800.0
2014-10-23 13:30:00,47.84,47.93,47.8,47.92,27000.0,41.6303,41.7086,41.5955,41.6999,27000.0
2014-10-23 13:35:00,47.93,48.01,47.93,47.99,32100.0,41.7086,41.7782,41.7086,41.7608,32100.0
2014-10-23 13:40:00,47.98,47.98,47.82,47.86,5000.0,41.7521,41.7521,41.6129,41.6477,5000.0
2014-10-23 13:45:00,47.83,47.86,47.83,47.85,1900.0,41.6216,41.6477,41.6216,41.639,1900.0
2014-10-23 13:50:00,47.86,47.87,47.76,47.77,11700.0,41.6477,41.6564,41.5606,41.5693,11700.0
2014-10-23 13:55:00,47.77,47.77,47.74,47.74,2700.0,41.5693,41.5693,41.5432,41.5432,2700.0
2014-10-23 14:00:00,47.73,47.73,47.67,47.67,8100.0,41.5345,41.5345,41.4823,41.4823,8100.0
2014-10-23 14:05:00,47.67,47.86,47.66,47.86,20100.0,41.4823,41.6477,41.4736,41.6477,20100.0
2014-10-23 14:10:00,47.86,47.88,47.81,47.84,11300.0,41.6477,41.6651,41.6042,41.6303,11300.0
2014-10-23 14:15:00,47.81,47.82,47.76,47.76,9700.0,41.6042,41.6129,41.5606,41.5606,9700.0
2014-10-23 14:20:00,47.76,47.77,47.73,47.76,10300.0,41.5606,41.5693,41.5345,41.5606,10300.0
2014-10-23 14:25:00,47.76,47.84,47.76,47.82,11400.0,41.5606,41.6303,41.5606,41.6129,11400.0
2014-10-23 14:30:00,47.81,47.83,47.78,47.79,13100.0,41.6042,41.6216,41.578,41.5868,13100.0
2014-10-23 14:35:00,47.79,47.83,47.76,47.82,59300.0,41.5868,41.6216,41.5606,41.6129,59300.0
2014-10-23 14:40:00,47.83,47.86,47.83,47.85,5000.0,41.6216,41.6477,41.6216,41.639,5000.0
2014-10-23 14:45:00,47.86,47.87,47.83,47.86,9300.0,41.6477,41.6564,41.6216,41.6477,9300.0
2014-10-23 14:50:00,47.87,47.87,47.82,47.82,6700.0,41.6564,41.6564,41.6129,41.6129,6700.0
2014-10-23 14:55:00,47.82,47.83,47.72,47.8,23700.0,41.6129,41.6216,41.5258,41.5955,23700.0
2014-10-23 15:00:00,47.78,47.78,47.67,47.67,11200.0,41.578,41.578,41.4823,41.4823,11200.0
2014-10-23 15:05:00,47.65,47.77,47.65,47.71,13500.0,41.4649,41.5693,41.4649,41.5171,13500.0
2014-10-23 15:10:00,47.71,47.77,47.7,47.72,11200.0,41.5171,41.5693,41.5084,41.5258,11200.0
2014-10-23 15:15:00,47.72,47.77,47.71,47.75,15800.0,41.5258,41.5693,41.5171,41.5519,15800.0
2014-10-23 15:20:00,47.75,47.75,47.72,47.73,16500.0,41.5519,41.5519,41.5258,41.5345,16500.0
2014-10-23 15:25:00,47.73,47.74,47.68,47.71,17100.0,41.5345,41.5432,41.491,41.5171,17100.0
2014-10-23 15:30:00,47.71,47.75,47.7,47.75,28800.0,41.5171,41.5519,41.5084,41.5519,28800.0
2014-10-23 15:35:00,47.75,47.76,47.65,47.65,29300.0,41.5519,41.5606,41.4649,41.4649,29300.0
2014-10-23 15:40:00,47.65,47.65,47.59,47.62,36900.0,41.4649,41.4649,41.4127,41.4388,36900.0
2014-10-23 15:45:00,47.63,47.72,47.63,47.71,40000.0,41.4475,41.5258,41.4475,41.5171,40000.0
2014-10-23 15:50:00,47.7,47.77,47.7,47.75,38100.0,41.5084,41.5693,41.5084,41.5519,38100.0
2014-10-23 15:55:00,47.76,47.76,47.69,47.73,74500.0,41.5606,41.5606,41.4997,41.5345,74500.0
2014-10-24 09:30:00,52.41,53.5,52.08,52.3,171700.0,45.6071,46.5556,45.3199,45.5113,171700.0
2014-10-24 09:35:00,52.3,52.41,51.23,51.95,98800.0,45.5113,45.6071,44.5802,45.2068,98800.0
2014-10-24 09:40:00,51.82,51.94,51.63,51.79,70100.0,45.0936,45.1981,44.9283,45.0675,70100.0
2014-10-24 09:45:00,51.75,51.86,51.4,51.55,53600.0,45.0327,45.1285,44.7282,44.8587,53600.0
2014-10-24 09:50:00,51.55,51.57,51.39,51.48,73700.0,44.8587,44.8761,44.7195,44.7978,73700.0
2014-10-24 09:55:00,51.5,51.88,51.25,51.84,70700.0,44.8152,45.1459,44.5976,45.1111,70700.0
2014-10-24 10:00:00,51.83,51.86,51.63,51.73,75200.0,45.1023,45.1285,44.9283,45.0153,75200.0
2014-10-24 10:05:00,51.74,52.17,51.74,51.98,79200.0,45.024,45.3982,45.024,45.2329,79200.0
2014-10-24 10:10:00,51.98,52.0,51.61,51.61,48900.0,45.2329,45.2503,44.9109,44.9109,48900.0
2014-10-24 10:15:00,51.61,51.62,51.45,51.51,130900.0,44.9109,44.9196,44.7717,44.8239,130900.0
2014-10-24 10:20:00,51.5,51.53,51.33,51.48,31900.0,44.8152,44.8413,44.6673,44.7978,31900.0
2014-10-24 10:25:00,51.43,51.5,51.4,51.45,17800.0,44.7543,44.8152,44.7282,44.7717,17800.0
2014-10-24 10:30:00,51.47,51.5,50.86,51.16,55500.0,44.7891,44.8152,44.2583,44.5193,55500.0
2014-10-24 10:35:00,51.16,51.43,51.12,51.33,35000.0,44.5193,44.7543,44.4845,44.6673,35000.0
2014-10-24 10:40:00,51.3,51.41,51.28,51.33,19100.0,44.6411,44.7369,44.6237,44.6673,19100.0
2014-10-24 10:45:00,51.33,51.57,51.27,51.42,36300.0,44.6673,44.8761,44.615,44.7456,36300.0
2014-10-24 10:50:00,51.39,51.44,51.22,51.23,20500.0,44.7195,44.763,44.5715,44.5802,20500.0
2014-10-24 10:55:00,51.23,51.69,51.21,51.69,80500.0,44.5802,44.9805,44.5628,44.9805,80500.0
2014-10-24 11:00:00,51.63,51.65,51.5,51.59,21000.0,44.9283,44.9457,44.8152,44.8935,21000.0
2014-10-24 11:05:00,51.58,51.81,51.54,51.54,27500.0,44.8848,45.0849,44.85,44.85,27500.0
2014-10-24 11:10:00,51.54,51.63,51.52,51.55,12000.0,44.85,44.9283,44.8326,44.8587,12000.0
2014-10-24 11:15:00,51.55,51.62,51.52,51.59,10700.0,44.8587,44.9196,44.8326,44.8935,10700.0
2014-10-24 11:20:00,51.59,51.6,51.51,51.54,17400.0,44.8935,44.9022,44.8239,44.85,17400.0
2014-10-24 11:25:00,51.54,51.55,51.36,51.36,10900.0,44.85,44.8587,44.6934,44.6934,10900.0
2014-10-24 11:30:00,51.36,51.5,51.35,51.5,45000.0,44.6934,44.8152,44.6847,44.8152,45000.0
2014-10-24 11:35:00,51.52,51.6,51.5,51.59,32000.0,44.8326,44.9022,44.8152,44.8935,32000.0
2014-10-24 11:40:00,51.6,51.6,51.49,51.55,24600.0,44.9022,44.9022,44.8065,44.8587,24600.0
2014-10-24 11:45:00,51.55,51.6,51.49,51.55,17000.0,44.8587,44.9022,44.8065,44.8587,17000.0
2014-10-24 11:50:00,51.58,51.59,51.42,51.42,19400.0,44.8848,44.8935,44.7456,44.7456,19400.0
2014-10-24 11:55:00,51.46,51.46,51.36,51.43,13000.0,44.7804,44.7804,44.6934,44.7543,13000.0
2014-10-24 12:00:00,51.45,51.47,51.28,51.28,31000.0,44.7717,44.7891,44.6237,44.6237,31000.0
2014-10-24 12:05:00,51.28,51.49,51.24,51.44,25000.0,44.6237,44.8065,44.5889,44.763,25000.0
2014-10-24 12:10:00,51.5,51.75,51.5,51.74,10400.0,44.8152,45.0327,44.8152,45.024,10400.0
2014-10-24 12:15:00,51.8,51.93,51.79,51.9,10100.0,45.0762,45.1894,45.0675,45.1633,10100.0
2014-10-24 12:20:00,51.9,51.91,51.82,51.87,13200.0,45.1633,45.172,45.0936,45.1372,13200.0
2014-10-24 12:25:00,51.87,51.95,51.87,51.93,6300.0,45.1372,45.2068,45.1372,45.1894,6300.0
2014-10-24 12:30:00,51.94,51.99,51.9,51.98,10600.0,45.1981,45.2416,45.1633,45.2329,10600.0
2014-10-24 12:35:00,51.97,51.99,51.93,51.95,13400.0,45.2242,45.2416,45.1894,45.2068,13400.0
2014-10-24 12:40:00,51.95,52.18,51.95,52.12,33700.0,45.2068,45.4069,45.2068,45.3547,33700.0
2014-10-24 12:45:00,52.11,52.2,52.11,52.19,11600.0,45.346,45.4243,45.346,45.4156,11600.0
2014-10-24 12:50:00,52.2,52.23,52.13,52.22,16700.0,45.4243,45.4504,45.3634,45.4417,16700.0
2014-10-24 12:55:00,52.22,52.25,51.99,52.05,24100.0,45.4417,45.4678,45.2416,45.2938,24100.0
2014-10-24 13:00:00,52.07,52.2,52.06,52.2,14500.0,45.3112,45.4243,45.3025,45.4243,14500.0
2014-10-24 13:05:00,52.2,52.24,52.2,52.24,16900.0,45.4243,45.4591,45.4243,45.4591,16900.0
2014-10-24 13:10:00,52.23,52.36,52.23,52.35,37900.0,45.4504,45.5636,45.4504,45.5549,37900.0
2014-10-24 13:15:00,52.36,52.4,52.34,52.37,40900.0,45.5636,45.5984,45.5462,45.5723,40900.0
2014-10-24 13:20:00,52.37,52.37,52.08,52.08,12200.0,45.5723,45.5723,45.3199,45.3199,12200.0
2014-10-24 13:25:00,52.08,52.19,52.02,52.09,12500.0,45.3199,45.4156,45.2677,45.3286,12500.0
2014-10-24 13:30:00,52.08,52.19,52.05,52.16,8600.0,45.3199,45.4156,45.2938,45.3895,8600.0
2014-10-24 13:35:00,52.17,52.19,52.04,52.1,6900.0,45.3982,45.4156,45.2851,45.3373,6900.0
2014-10-24 13:40:00,52.1,52.26,52.06,52.16,5900.0,45.3373,45.4765,45.3025,45.3895,5900.0
2014-10-24 13:45:00,52.15,52.26,52.13,52.21,4300.0,45.3808,45.4765,45.3634,45.433,4300.0
2014-10-24 13:50:00,52.19,52.47,52.18,52.47,19100.0,45.4156,45.6593,45.4069,45.6593,19100.0
2014-10-24 13:55:00,52.47,52.68,52.46,52.57,63800.0,45.6593,45.842,45.6506,45.7463,63800.0
2014-10-24 14:00:00,52.56,52.87,52.5,52.87,11400.0,45.7376,46.0074,45.6854,46.0074,11400.0
2014-10-24 14:05:00,52.87,52.87,52.48,52.5,19500.0,46.0074,46.0074,45.668,45.6854,19500.0
2014-10-24 14:10:00,52.49,52.6,52.42,52.5,49500.0,45.6767,45.7724,45.6158,45.6854,49500.0
2014-10-24 14:15:00,52.5,52.55,52.47,52.5,10500.0,45.6854,45.7289,45.6593,45.6854,10500.0
2014-10-24 14:20:00,52.47,52.5,52.39,52.42,24300.0,45.6593,45.6854,45.5897,45.6158,24300.0
2014-10-24 14:25:00,52.42,52.45,52.15,52.28,23600.0,45.6158,45.6419,45.3808,45.4939,23600.0
2014-10-24 14:30:00,52.28,52.42,52.25,52.42,21400.0,45.4939,45.6158,45.4678,45.6158,21400.0
2014-10-24 14:35:00,52.42,52.56,52.4,52.44,46600.0,45.6158,45.7376,45.5984,45.6332,46600.0
2014-10-24 14:40:00,52.44,52.44,52.29,52.38,14800.0,45.6332,45.6332,45.5026,45.581,14800.0
2014-10-24 14:45:00,52.38,52.4,52.34,52.39,18800.0,45.581,45.5984,45.5462,45.5897,18800.0
2014-10-24 14:50:00,52.4,52.4,52.07,52.09,24200.0,45.5984,45.5984,45.3112,45.3286,24200.0
2014-10-24 14:55:00,52.11,52.16,51.93,52.03,23200.0,45.346,45.3895,45.1894,45.2764,23200.0
2014-10-24 15:00:00,52.03,52.35,52.03,52.35,26700.0,45.2764,45.5549,45.2764,45.5549,26700.0
2014-10-24 15:05:00,52.34,52.34,52.1,52.17,21400.0,45.5462,45.5462,45.3373,45.3982,21400.0
2014-10-24 15:10:00,52.16,52.19,52.1,52.17,17600.0,45.3895,45.4156,45.3373,45.3982,17600.0
2014-10-24 15:15:00,52.16,52.31,52.16,52.22,27300.0,45.3895,45.52,45.3895,45.4417,27300.0
2014-10-24 15:20:00,52.22,52.22,52.11,52.14,30600.0,45.4417,45.4417,45.346,45.3721,30600.0
2014-10-24 15:25:00,52.14,52.15,52.07,52.14,49800.0,45.3721,45.3808,45.3112,45.3721,49800.0
2014-10-24 15:30:00,52.14,52.17,52.11,52.14,39700.0,45.3721,45.3982,45.346,45.3721,39700.0
2014-10-24 15:35:00,52.15,52.15,51.98,52.05,46400.0,45.3808,45.3808,45.2329,45.2938,46400.0
2014-10-24 15:40:00,52.05,52.05,51.89,51.96,49200.0,45.2938,45.2938,45.1546,45.2155,49200.0
2014-10-24 15:45:00,51.96,52.04,51.94,52.0,76900.0,45.2155,45.2851,45.1981,45.2503,76900.0
2014-10-24 15:50:00,52.01,52.07,51.97,51.99,55200.0,45.259,45.3112,45.2242,45.2416,55200.0
2014-10-24 15:55:00,51.99,52.04,51.99,52.03,116100.0,45.2416,45.2851,45.2416,45.2764,116100.0
2014-10-27 09:30:00,51.79,51.88,51.35,51.51,35100.0,45.0675,45.1459,44.6847,44.8239,35100.0
2014-10-27 09:35:00,51.53,51.7,51.45,51.7,9300.0,44.8413,44.9892,44.7717,44.9892,9300.0
2014-10-27 09:40:00,51.69,51.78,51.53,51.59,41800.0,44.9805,45.0588,44.8413,44.8935,41800.0
2014-10-27 09:45:00,51.6,51.71,51.43,51.64,54600.0,44.9022,44.9979,44.7543,44.937,54600.0
2014-10-27 09:50:00,51.6,51.63,51.35,51.44,13300.0,44.9022,44.9283,44.6847,44.763,13300.0
2014-10-27 09:55:00,51.41,51.44,51.26,51.3,7900.0,44.7369,44.763,44.6063,44.6411,7900.0
2014-10-27 10:00:00,51.3,51.31,51.09,51.16,16900.0,44.6411,44.6498,44.4584,44.5193,16900.0
2014-10-27 10:05:00,51.16,51.19,51.07,51.12,25700.0,44.5193,44.5454,44.441,44.4845,25700.0
2014-10-27 10:10:00,51.12,51.15,51.06,51.1,58500.0,44.4845,44.5106,44.4323,44.4671,58500.0
2014-10-27 10:15:00,51.09,51.27,51.09,51.19,61000.0,44.4584,44.615,44.4584,44.5454,61000.0
2014-10-27 10:20:00,51.19,51.28,51.15,51.16,40700.0,44.5454,44.6237,44.5106,44.5193,40700.0
2014-10-27 10:25:00,51.16,51.23,51.1,51.23,8800.0,44.5193,44.5802,44.4671,44.5802,8800.0
2014-10-27 10:30:00,51.22,51.22,51.12,51.16,8100.0,44.5715,44.5715,44.4845,44.5193,8100.0
2014-10-27 10:35:00,51.16,51.17,51.05,51.1,12200.0,44.5193,44.528,44.4236,44.4671,12200.0
2014-10-27 10:40:00,51.12,51.18,51.12,51.15,16100.0,44.4845,44.5367,44.4845,44.5106,16100.0
2014-10-27 10:45:00,51.16,51.17,51.09,51.11,7200.0,44.5193,44.528,44.4584,44.4758,7200.0
2014-10-27 10:50:00,51.12,51.15,51.08,51.08,5700.0,44.4845,44.5106,44.4497,44.4497,5700.0
2014-10-27 10:55:00,51.07,51.11,51.01,51.01,9200.0,44.441,44.4758,44.3888,44.3888,9200.0
2014-10-27 11:00:00,51.02,51.05,50.93,50.96,20000.0,44.3975,44.4236,44.3192,44.3453,20000.0
2014-10-27 11:05:00,50.96,51.01,50.87,50.9,32500.0,44.3453,44.3888,44.267,44.2931,32500.0
2014-10-27 11:10:00,50.9,50.91,50.83,50.88,15300.0,44.2931,44.3018,44.2322,44.2757,15300.0
2014-10-27 11:15:00,50.9,50.94,50.9,50.91,24600.0,44.2931,44.3279,44.2931,44.3018,24600.0
2014-10-27 11:20:00,50.92,50.92,50.82,50.9,10900.0,44.3105,44.3105,44.2234,44.2931,10900.0
2014-10-27 11:25:00,50.91,50.93,50.85,50.89,8700.0,44.3018,44.3192,44.2496,44.2844,8700.0
2014-10-27 11:30:00,50.9,50.92,50.89,50.92,14900.0,44.2931,44.3105,44.2844,44.3105,14900.0
2014-10-27 11:35:00,50.92,51.0,50.86,50.86,21600.0,44.3105,44.3801,44.2583,44.2583,21600.0
2014-10-27 11:40:00,50.86,51.01,50.86,50.97,10100.0,44.2583,44.3888,44.2583,44.354,10100.0
2014-10-27 11:45:00,51.0,51.0,50.9,50.93,9100.0,44.3801,44.3801,44.2931,44.3192,9100.0
2014-10-27 11:50:00,50.93,50.96,50.9,50.91,9400.0,44.3192,44.3453,44.2931,44.3018,9400.0
2014-10-27 11:55:00,50.92,50.97,50.92,50.94,4900.0,44.3105,44.354,44.3105,44.3279,4900.0
2014-10-27 12:00:00,50.94,50.99,50.9,50.99,10200.0,44.3279,44.3714,44.2931,44.3714,10200.0
2014-10-27 12:05:00,51.0,51.01,50.88,50.89,12000.0,44.3801,44.3888,44.2757,44.2844,12000.0
2014-10-27 12:10:00,50.89,50.95,50.89,50.92,6100.0,44.2844,44.3366,44.2844,44.3105,6100.0
2014-10-27 12:15:00,50.94,50.94,50.84,50.87,10100.0,44.3279,44.3279,44.2409,44.267,10100.0
2014-10-27 12:20:00,50.88,50.89,50.85,50.89,8700.0,44.2757,44.2844,44.2496,44.2844,8700.0
2014-10-27 12:25:00,50.9,50.99,50.88,50.99,6400.0,44.2931,44.3714,44.2757,44.3714,6400.0
2014-10-27 12:30:00,50.99,50.99,50.9,50.93,7000.0,44.3714,44.3714,44.2931,44.3192,7000.0
2014-10-27 12:35:00,50.95,51.0,50.95,50.98,15100.0,44.3366,44.3801,44.3366,44.3627,15100.0
2014-10-27 12:40:00,50.97,50.99,50.94,50.99,4700.0,44.354,44.3714,44.3279,44.3714,4700.0
2014-10-27 12:45:00,51.0,51.06,51.0,51.01,9500.0,44.3801,44.4323,44.3801,44.3888,9500.0
2014-10-27 12:50:00,51.01,51.01,50.93,50.95,6800.0,44.3888,44.3888,44.3192,44.3366,6800.0
2014-10-27 12:55:00,50.96,51.03,50.94,50.95,8000.0,44.3453,44.4062,44.3279,44.3366,8000.0
2014-10-27 13:00:00,50.95,51.02,50.94,51.02,9900.0,44.3366,44.3975,44.3279,44.3975,9900.0
2014-10-27 13:05:00,51.02,51.04,50.95,51.01,7300.0,44.3975,44.4149,44.3366,44.3888,7300.0
2014-10-27 13:10:00,51.02,51.06,51.0,51.05,7000.0,44.3975,44.4323,44.3801,44.4236,7000.0
2014-10-27 13:15:00,51.06,51.07,51.03,51.06,6100.0,44.4323,44.441,44.4062,44.4323,6100.0
2014-10-27 13:20:00,51.07,51.08,50.99,51.02,15100.0,44.441,44.4497,44.3714,44.3975,15100.0
2014-10-27 13:25:00,51.02,51.05,51.02,51.04,5800.0,44.3975,44.4236,44.3975,44.4149,5800.0
2014-10-27 13:30:00,51.03,51.05,50.99,51.04,7900.0,44.4062,44.4236,44.3714,44.4149,7900.0
2014-10-27 13:35:00,51.03,51.11,50.99,51.11,12800.0,44.4062,44.4758,44.3714,44.4758,12800.0
2014-10-27 13:40:00,51.1,51.15,51.08,51.15,57600.0,44.4671,44.5106,44.4497,44.5106,57600.0
2014-10-27 13:45:00,51.15,51.18,51.14,51.16,7700.0,44.5106,44.5367,44.5019,44.5193,7700.0
2014-10-27 13:50:00,51.17,51.19,51.11,51.19,15400.0,44.528,44.5454,44.4758,44.5454,15400.0
2014-10-27 13:55:00,51.18,51.26,51.18,51.23,10400.0,44.5367,44.6063,44.5367,44.5802,10400.0
2014-10-27 14:00:00,51.23,51.26,51.17,51.2,9800.0,44.5802,44.6063,44.528,44.5541,9800.0
2014-10-27 14:05:00,51.21,51.22,51.21,51.22,3700.0,44.5628,44.5715,44.5628,44.5715,3700.0
2014-10-27 14:10:00,51.22,51.33,51.21,51.3,12100.0,44.5715,44.6673,44.5628,44.6411,12100.0
2014-10-27 14:15:00,51.33,51.38,51.33,51.35,8100.0,44.6673,44.7108,44.6673,44.6847,8100.0
2014-10-27 14:20:00,51.35,51.38,51.35,51.37,5800.0,44.6847,44.7108,44.6847,44.7021,5800.0
2014-10-27 14:25:00,51.38,51.38,51.27,51.3,11100.0,44.7108,44.7108,44.615,44.6411,11100.0
2014-10-27 14:30:00,51.3,51.34,51.27,51.34,6800.0,44.6411,44.676,44.615,44.676,6800.0
2014-10-27 14:35:00,51.35,51.37,51.33,51.36,8600.0,44.6847,44.7021,44.6673,44.6934,8600.0
2014-10-27 14:40:00,51.36,51.38,51.33,51.33,6500.0,44.6934,44.7108,44.6673,44.6673,6500.0
2014-10-27 14:45:00,51.33,51.33,51.3,51.33,5400.0,44.6673,44.6673,44.6411,44.6673,5400.0
2014-10-27 14:50:00,51.33,51.38,51.33,51.33,9400.0,44.6673,44.7108,44.6673,44.6673,9400.0
2014-10-27 14:55:00,51.32,51.39,51.29,51.36,12100.0,44.6585,44.7195,44.6324,44.6934,12100.0
2014-10-27 15:00:00,51.36,51.39,51.36,51.39,10500.0,44.6934,44.7195,44.6934,44.7195,10500.0
2014-10-27 15:05:00,51.38,51.4,51.38,51.4,4300.0,44.7108,44.7282,44.7108,44.7282,4300.0
2014-10-27 15:10:00,51.39,51.41,51.39,51.41,11800.0,44.7195,44.7369,44.7195,44.7369,11800.0
2014-10-27 15:15:00,51.41,51.45,51.36,51.44,14800.0,44.7369,44.7717,44.6934,44.763,14800.0
2014-10-27 15:20:00,51.45,51.47,51.44,51.47,12500.0,44.7717,44.7891,44.763,44.7891,12500.0
2014-10-27 15:25:00,51.47,51.47,51.45,51.47,17800.0,44.7891,44.7891,44.7717,44.7891,17800.0
2014-10-27 15:30:00,51.47,51.49,51.45,51.48,26200.0,44.7891,44.8065,44.7717,44.7978,26200.0
2014-10-27 15:35:00,51.48,51.49,51.44,51.46,26100.0,44.7978,44.8065,44.763,44.7804,26100.0
2014-10-27 15:40:00,51.46,51.48,51.44,51.46,26800.0,44.7804,44.7978,44.763,44.7804,26800.0
2014-10-27 15:45:00,51.46,51.53,51.46,51.5,44900.0,44.7804,44.8413,44.7804,44.8152,44900.0
2014-10-27 15:50:00,51.5,51.5,51.46,51.48,59000.0,44.8152,44.8152,44.7804,44.7978,59000.0
2014-10-27 15:55:00,51.47,51.56,51.47,51.56,127200.0,44.7891,44.8674,44.7891,44.8674,127200.0
2014-10-28 09:30:00,51.75,51.81,51.52,51.74,34300.0,45.0327,45.0849,44.8326,45.024,34300.0
2014-10-28 09:35:00,51.75,51.95,51.75,51.89,2700.0,45.0327,45.2068,45.0327,45.1546,2700.0
2014-10-28 09:40:00,51.87,51.95,51.78,51.9,4500.0,45.1372,45.2068,45.0588,45.1633,4500.0
2014-10-28 09:45:00,51.9,51.92,51.83,51.84,1900.0,45.1633,45.1807,45.1023,45.1111,1900.0
2014-10-28 09:50:00,51.8,51.89,51.79,51.86,7800.0,45.0762,45.1546,45.0675,45.1285,7800.0
2014-10-28 09:55:00,51.87,51.87,51.64,51.73,9500.0,45.1372,45.1372,44.937,45.0153,9500.0
2014-10-28 10:00:00,51.73,51.79,51.69,51.74,9900.0,45.0153,45.0675,44.9805,45.024,9900.0
2014-10-28 10:05:00,51.75,51.78,51.71,51.71,9100.0,45.0327,45.0588,44.9979,44.9979,9100.0
2014-10-28 10:10:00,51.69,51.7,51.63,51.67,2000.0,44.9805,44.9892,44.9283,44.9631,2000.0
2014-10-28 10:15:00,51.69,51.69,51.62,51.63,4500.0,44.9805,44.9805,44.9196,44.9283,4500.0
2014-10-28 10:20:00,51.64,51.65,51.6,51.65,900.0,44.937,44.9457,44.9022,44.9457,900.0
2014-10-28 10:25:00,51.65,51.85,51.65,51.84,7400.0,44.9457,45.1198,44.9457,45.1111,7400.0
2014-10-28 10:30:00,51.86,51.88,51.82,51.88,2600.0,45.1285,45.1459,45.0936,45.1459,2600.0
2014-10-28 10:35:00,51.85,51.88,51.79,51.85,16800.0,45.1198,45.1459,45.0675,45.1198,16800.0
2014-10-28 10:40:00,51.85,51.86,51.81,51.81,9500.0,45.1198,45.1285,45.0849,45.0849,9500.0
2014-10-28 10:45:00,51.81,51.83,51.74,51.76,5300.0,45.0849,45.1023,45.024,45.0414,5300.0
2014-10-28 10:50:00,51.76,51.82,51.76,51.8,8700.0,45.0414,45.0936,45.0414,45.0762,8700.0
2014-10-28 10:55:00,51.8,51.81,51.76,51.77,8100.0,45.0762,45.0849,45.0414,45.0501,8100.0
2014-10-28 11:00:00,51.78,51.83,51.78,51.83,24600.0,45.0588,45.1023,45.0588,45.1023,24600.0
2014-10-28 11:05:00,51.84,51.91,51.81,51.9,14500.0,45.1111,45.172,45.0849,45.1633,14500.0
2014-10-28 11:10:00,51.9,51.99,51.9,51.98,4000.0,45.1633,45.2416,45.1633,45.2329,4000.0
2014-10-28 11:15:00,51.98,52.05,51.98,52.04,6500.0,45.2329,45.2938,45.2329,45.2851,6500.0
2014-10-28 11:20:00,52.03,52.05,51.99,52.04,7400.0,45.2764,45.2938,45.2416,45.2851,7400.0
2014-10-28 11:25:00,52.04,52.11,52.04,52.1,4200.0,45.2851,45.346,45.2851,45.3373,4200.0
2014-10-28 11:30:00,52.11,52.13,52.08,52.11,7300.0,45.346,45.3634,45.3199,45.346,7300.0
2014-10-28 11:35:00,52.11,52.17,52.11,52.14,15900.0,45.346,45.3982,45.346,45.3721,15900.0
2014-10-28 11:40:00,52.14,52.16,52.13,52.15,5300.0,45.3721,45.3895,45.3634,45.3808,5300.0
2014-10-28 11:45:00,52.16,52.22,52.14,52.21,12500.0,45.3895,45.4417,45.3721,45.433,12500.0
2014-10-28 11:50:00,52.22,52.23,52.17,52.19,16800.0,45.4417,45.4504,45.3982,45.4156,16800.0
2014-10-28 11:55:00,52.19,52.19,52.15,52.16,9700.0,45.4156,45.4156,45.3808,45.3895,9700.0
2014-10-28 12:00:00,52.16,52.21,52.15,52.19,3500.0,45.3895,45.433,45.3808,45.4156,3500.0
2014-10-28 12:05:00,52.18,52.23,52.18,52.2,30700.0,45.4069,45.4504,45.4069,45.4243,30700.0
2014-10-28 12:10:00,52.2,52.24,52.2,52.2,4800.0,45.4243,45.4591,45.4243,45.4243,4800.0
2014-10-28 12:15:00,52.2,52.2,52.13,52.14,10400.0,45.4243,45.4243,45.3634,45.3721,10400.0
2014-10-28 12:20:00,52.15,52.21,52.13,52.2,12600.0,45.3808,45.433,45.3634,45.4243,12600.0
2014-10-28 12:25:00,52.2,52.26,52.19,52.25,4700.0,45.4243,45.4765,45.4156,45.4678,4700.0
2014-10-28 12:30:00,52.24,52.26,52.2,52.26,5800.0,45.4591,45.4765,45.4243,45.4765,5800.0
2014-10-28 12:35:00,52.25,52.25,52.21,52.21,2400.0,45.4678,45.4678,45.433,45.433,2400.0
2014-10-28 12:40:00,52.21,52.21,52.19,52.2,1700.0,45.433,45.433,45.4156,45.4243,1700.0
2014-10-28 12:45:00,52.2,52.22,52.19,52.22,2800.0,45.4243,45.4417,45.4156,45.4417,2800.0
2014-10-28 12:50:00,52.21,52.23,52.2,52.22,3000.0,45.433,45.4504,45.4243,45.4417,3000.0
2014-10-28 12:55:00,52.22,52.25,52.2,52.25,2600.0,45.4417,45.4678,45.4243,45.4678,2600.0
2014-10-28 13:00:00,52.23,52.3,52.23,52.3,5600.0,45.4504,45.5113,45.4504,45.5113,5600.0
2014-10-28 13:05:00,52.28,52.28,52.26,52.27,18300.0,45.4939,45.4939,45.4765,45.4852,18300.0
2014-10-28 13:10:00,52.27,52.31,52.27,52.29,19000.0,45.4852,45.52,45.4852,45.5026,19000.0
2014-10-28 13:15:00,52.3,52.31,52.25,52.25,11600.0,45.5113,45.52,45.4678,45.4678,11600.0
2014-10-28 13:20:00,52.26,52.3,52.26,52.3,23800.0,45.4765,45.5113,45.4765,45.5113,23800.0
2014-10-28 13:25:00,52.29,52.3,52.25,52.27,25900.0,45.5026,45.5113,45.4678,45.4852,25900.0
2014-10-28 13:30:00,52.27,52.28,52.21,52.21,24000.0,45.4852,45.4939,45.433,45.433,24000.0
2014-10-28 13:35:00,52.21,52.22,52.21,52.22,2500.0,45.433,45.4417,45.433,45.4417,2500.0
2014-10-28 13:40:00,52.22,52.26,52.22,52.26,3600.0,45.4417,45.4765,45.4417,45.4765,3600.0
2014-10-28 13:45:00,52.28,52.28,52.26,52.26,2900.0,45.4939,45.4939,45.4765,45.4765,2900.0
2014-10-28 13:50:00,52.25,52.27,52.25,52.26,3000.0,45.4678,45.4852,45.4678,45.4765,3000.0
2014-10-28 13:55:00,52.27,52.3,52.27,52.28,3800.0,45.4852,45.5113,45.4852,45.4939,3800.0
2014-10-28 14:00:00,52.28,52.28,52.26,52.27,4000.0,45.4939,45.4939,45.4765,45.4852,4000.0
2014-10-28 14:05:00,52.27,52.3,52.26,52.28,2600.0,45.4852,45.5113,45.4765,45.4939,2600.0
2014-10-28 14:10:00,52.27,52.27,52.25,52.26,5400.0,45.4852,45.4852,45.4678,45.4765,5400.0
2014-10-28 14:15:00,52.26,52.27,52.22,52.22,14400.0,45.4765,45.4852,45.4417,45.4417,14400.0
2014-10-28 14:20:00,52.22,52.24,52.21,52.22,4100.0,45.4417,45.4591,45.433,45.4417,4100.0
2014-10-28 14:25:00,52.23,52.26,52.22,52.23,8200.0,45.4504,45.4765,45.4417,45.4504,8200.0
2014-10-28 14:30:00,52.24,52.25,52.21,52.24,10500.0,45.4591,45.4678,45.433,45.4591,10500.0
2014-10-28 14:35:00,52.23,52.26,52.22,52.26,8300.0,45.4504,45.4765,45.4417,45.4765,8300.0
2014-10-28 14:40:00,52.26,52.36,52.23,52.32,30100.0,45.4765,45.5636,45.4504,45.5287,30100.0
2014-10-28 14:45:00,52.33,52.34,52.15,52.22,51800.0,45.5374,45.5462,45.3808,45.4417,51800.0
2014-10-28 14:50:00,52.22,52.28,52.2,52.24,26000.0,45.4417,45.4939,45.4243,45.4591,26000.0
2014-10-28 14:55:00,52.24,52.27,52.17,52.17,11800.0,45.4591,45.4852,45.3982,45.3982,11800.0
2014-10-28 15:00:00,52.18,52.28,52.17,52.27,7200.0,45.4069,45.4939,45.3982,45.4852,7200.0
2014-10-28 15:05:00,52.27,52.31,52.27,52.28,6100.0,45.4852,45.52,45.4852,45.4939,6100.0
2014-10-28 15:10:00,52.26,52.31,52.26,52.3,22200.0,45.4765,45.52,45.4765,45.5113,22200.0
2014-10-28 15:15:00,52.31,52.31,52.28,52.29,4500.0,45.52,45.52,45.4939,45.5026,4500.0
2014-10-28 15:20:00,52.3,52.31,52.26,52.31,8900.0,45.5113,45.52,45.4765,45.52,8900.0
2014-10-28 15:25:00,52.31,52.39,52.31,52.39,10500.0,45.52,45.5897,45.52,45.5897,10500.0
2014-10-28 15:30:00,52.39,52.47,52.39,52.43,18100.0,45.5897,45.6593,45.5897,45.6245,18100.0
2014-10-28 15:35:00,52.43,52.46,52.42,52.45,11500.0,45.6245,45.6506,45.6158,45.6419,11500.0
2014-10-28 15:40:00,52.44,52.45,52.42,52.43,17200.0,45.6332,45.6419,45.6158,45.6245,17200.0
2014-10-28 15:45:00,52.42,52.44,52.4,52.4,31900.0,45.6158,45.6332,45.5984,45.5984,31900.0
2014-10-28 15:50:00,52.41,52.42,52.37,52.38,49100.0,45.6071,45.6158,45.5723,45.581,49100.0
2014-10-28 15:55:00,52.37,52.38,52.12,52.33,127100.0,45.5723,45.581,45.3547,45.5374,127100.0
2014-10-29 09:30:00,52.22,52.34,52.18,52.34,13600.0,45.4417,45.5462,45.4069,45.5462,13600.0
2014-10-29 09:35:00,52.34,52.49,52.3,52.46,6600.0,45.5462,45.6767,45.5113,45.6506,6600.0
2014-10-29 09:40:00,52.41,52.5,52.41,52.46,4700.0,45.6071,45.6854,45.6071,45.6506,4700.0
2014-10-29 09:45:00,52.49,52.49,52.32,52.37,5100.0,45.6767,45.6767,45.5287,45.5723,5100.0
2014-10-29 09:50:00,52.35,52.36,52.23,52.24,5200.0,45.5549,45.5636,45.4504,45.4591,5200.0
2014-10-29 09:55:00,52.31,52.46,52.31,52.42,5100.0,45.52,45.6506,45.52,45.6158,5100.0
2014-10-29 10:00:00,52.43,52.49,52.38,52.43,12300.0,45.6245,45.6767,45.581,45.6245,12300.0
2014-10-29 10:05:00,52.43,52.49,52.39,52.41,9300.0,45.6245,45.6767,45.5897,45.6071,9300.0
2014-10-29 10:10:00,52.43,52.46,52.4,52.4,7500.0,45.6245,45.6506,45.5984,45.5984,7500.0
2014-10-29 10:15:00,52.42,52.49,52.42,52.48,5600.0,45.6158,45.6767,45.6158,45.668,5600.0
2014-10-29 10:20:00,52.47,52.49,52.46,52.48,9400.0,45.6593,45.6767,45.6506,45.668,9400.0
2014-10-29 10:25:00,52.48,52.48,52.42,52.44,10600.0,45.668,45.668,45.6158,45.6332,10600.0
2014-10-29 10:30:00,52.45,52.46,52.42,52.45,5400.0,45.6419,45.6506,45.6158,45.6419,5400.0
2014-10-29 10:35:00,52.45,52.45,52.38,52.39,6200.0,45.6419,45.6419,45.581,45.5897,6200.0
2014-10-29 10:40:00,52.39,52.42,52.39,52.41,4800.0,45.5897,45.6158,45.5897,45.6071,4800.0
2014-10-29 10:45:00,52.41,52.41,52.27,52.29,5900.0,45.6071,45.6071,45.4852,45.5026,5900.0
2014-10-29 10:50:00,52.3,52.3,52.28,52.28,4400.0,45.5113,45.5113,45.4939,45.4939,4400.0
2014-10-29 10:55:00,52.29,52.29,52.27,52.28,4300.0,45.5026,45.5026,45.4852,45.4939,4300.0
2014-10-29 11:00:00,52.28,52.34,52.28,52.31,5500.0,45.4939,45.5462,45.4939,45.52,5500.0
2014-10-29 11:05:00,52.3,52.31,52.28,52.28,5000.0,45.5113,45.52,45.4939,45.4939,5000.0
2014-10-29 11:10:00,52.29,52.29,52.22,52.26,4700.0,45.5026,45.5026,45.4417,45.4765,4700.0
2014-10-29 11:15:00,52.23,52.24,52.17,52.18,5000.0,45.4504,45.4591,45.3982,45.4069,5000.0
2014-10-29 11:20:00,52.19,52.24,52.19,52.19,2900.0,45.4156,45.4591,45.4156,45.4156,2900.0
2014-10-29 11:25:00,52.17,52.21,52.15,52.2,3800.0,45.3982,45.433,45.3808,45.4243,3800.0
2014-10-29 11:30:00,52.19,52.19,52.12,52.13,3300.0,45.4156,45.4156,45.3547,45.3634,3300.0
2014-10-29 11:35:00,52.1,52.13,52.1,52.13,3400.0,45.3373,45.3634,45.3373,45.3634,3400.0
2014-10-29 11:40:00,52.13,52.14,52.1,52.1,3000.0,45.3634,45.3721,45.3373,45.3373,3000.0
2014-10-29 11:45:00,52.1,52.12,52.09,52.12,5000.0,45.3373,45.3547,45.3286,45.3547,5000.0
2014-10-29 11:50:00,52.1,52.1,52.06,52.06,3600.0,45.3373,45.3373,45.3025,45.3025,3600.0
2014-10-29 11:55:00,52.07,52.08,52.03,52.04,2700.0,45.3112,45.3199,45.2764,45.2851,2700.0
2014-10-29 12:00:00,52.03,52.03,51.99,52.01,5700.0,45.2764,45.2764,45.2416,45.259,5700.0
2014-10-29 12:05:00,52.01,52.04,52.0,52.04,2000.0,45.259,45.2851,45.2503,45.2851,2000.0
2014-10-29 12:10:00,52.04,52.06,52.02,52.05,4200.0,45.2851,45.3025,45.2677,45.2938,4200.0
2014-10-29 12:15:00,52.04,52.04,52.01,52.02,3000.0,45.2851,45.2851,45.259,45.2677,3000.0
2014-10-29 12:20:00,52.01,52.04,51.98,52.02,6500.0,45.259,45.2851,45.2329,45.2677,6500.0
2014-10-29 12:25:00,52.02,52.02,51.98,52.0,16200.0,45.2677,45.2677,45.2329,45.2503,16200.0
2014-10-29 12:30:00,52.0,52.03,51.99,52.03,3400.0,45.2503,45.2764,45.2416,45.2764,3400.0
2014-10-29 12:35:00,52.03,52.05,52.02,52.05,1100.0,45.2764,45.2938,45.2677,45.2938,1100.0
2014-10-29 12:40:00,52.05,52.1,52.05,52.1,5200.0,45.2938,45.3373,45.2938,45.3373,5200.0
2014-10-29 12:45:00,52.1,52.13,52.09,52.12,13400.0,45.3373,45.3634,45.3286,45.3547,13400.0
2014-10-29 12:50:00,52.12,52.19,52.12,52.19,5500.0,45.3547,45.4156,45.3547,45.4156,5500.0
2014-10-29 12:55:00,52.17,52.22,52.17,52.21,2700.0,45.3982,45.4417,45.3982,45.433,2700.0
2014-10-29 13:00:00,52.21,52.22,52.17,52.17,700.0,45.433,45.4417,45.3982,45.3982,700.0
2014-10-29 13:05:00,52.18,52.22,52.18,52.2,4300.0,45.4069,45.4417,45.4069,45.4243,4300.0
2014-10-29 13:10:00,52.21,52.23,52.19,52.2,7700.0,45.433,45.4504,45.4156,45.4243,7700.0
2014-10-29 13:15:00,52.19,52.2,52.19,52.19,1900.0,45.4156,45.4243,45.4156,45.4156,1900.0
2014-10-29 13:20:00,52.18,52.22,52.18,52.22,6700.0,45.4069,45.4417,45.4069,45.4417,6700.0
2014-10-29 13:25:00,52.21,52.21,52.19,52.2,4300.0,45.433,45.433,45.4156,45.4243,4300.0
2014-10-29 13:30:00,52.2,52.2,52.16,52.16,2900.0,45.4243,45.4243,45.3895,45.3895,2900.0
2014-10-29 13:35:00,52.16,52.19,52.14,52.19,8100.0,45.3895,45.4156,45.3721,45.4156,8100.0
2014-10-29 13:40:00,52.19,52.22,52.17,52.17,10800.0,45.4156,45.4417,45.3982,45.3982,10800.0
2014-10-29 13:45:00,52.17,52.19,52.14,52.18,3900.0,45.3982,45.4156,45.3721,45.4069,3900.0
2014-10-29 13:50:00,52.18,52.23,52.16,52.23,9300.0,45.4069,45.4504,45.3895,45.4504,9300.0
2014-10-29 13:55:00,52.22,52.25,52.21,52.22,10800.0,45.4417,45.4678,45.433,45.4417,10800.0
2014-10-29 14:00:00,52.19,52.22,52.03,52.09,13500.0,45.4156,45.4417,45.2764,45.3286,13500.0
2014-10-29 14:05:00,52.12,52.12,52.02,52.11,6700.0,45.3547,45.3547,45.2677,45.346,6700.0
2014-10-29 14:10:00,52.12,52.17,52.03,52.04,9100.0,45.3547,45.3982,45.2764,45.2851,9100.0
2014-10-29 14:15:00,52.04,52.05,51.87,51.88,35700.0,45.2851,45.2938,45.1372,45.1459,35700.0
2014-10-29 14:20:00,51.91,51.96,51.87,51.91,31600.0,45.172,45.2155,45.1372,45.172,31600.0
2014-10-29 14:25:00,51.91,51.98,51.82,51.88,27900.0,45.172,45.2329,45.0936,45.1459,27900.0
2014-10-29 14:30:00,51.88,51.92,51.81,51.85,14600.0,45.1459,45.1807,45.0849,45.1198,14600.0
2014-10-29 14:35:00,51.88,51.95,51.85,51.9,7700.0,45.1459,45.2068,45.1198,45.1633,7700.0
2014-10-29 14:40:00,51.92,51.97,51.85,51.85,8100.0,45.1807,45.2242,45.1198,45.1198,8100.0
2014-10-29 14:45:00,51.89,51.92,51.82,51.83,8300.0,45.1546,45.1807,45.0936,45.1023,8300.0
2014-10-29 14:50:00,51.83,51.87,51.79,51.86,8200.0,45.1023,45.1372,45.0675,45.1285,8200.0
2014-10-29 14:55:00,51.86,51.92,51.83,51.92,8500.0,45.1285,45.1807,45.1023,45.1807,8500.0
2014-10-29 15:00:00,51.9,51.9,51.84,51.85,8000.0,45.1633,45.1633,45.1111,45.1198,8000.0
2014-10-29 15:05:00,51.86,51.88,51.73,51.75,9900.0,45.1285,45.1459,45.0153,45.0327,9900.0
2014-10-29 15:10:00,51.75,51.75,51.67,51.71,8100.0,45.0327,45.0327,44.9631,44.9979,8100.0
2014-10-29 15:15:00,51.7,51.74,51.67,51.74,8500.0,44.9892,45.024,44.9631,45.024,8500.0
2014-10-29 15:20:00,51.75,51.77,51.7,51.72,11200.0,45.0327,45.0501,44.9892,45.0066,11200.0
2014-10-29 15:25:00,51.72,51.77,51.71,51.76,10800.0,45.0066,45.0501,44.9979,45.0414,10800.0
2014-10-29 15:30:00,51.76,51.88,51.75,51.81,12800.0,45.0414,45.1459,45.0327,45.0849,12800.0
2014-10-29 15:35:00,51.81,51.84,51.76,51.8,27100.0,45.0849,45.1111,45.0414,45.0762,27100.0
2014-10-29 15:40:00,51.79,51.82,51.76,51.81,27600.0,45.0675,45.0936,45.0414,45.0849,27600.0
2014-10-29 15:45:00,51.8,51.85,51.78,51.79,27300.0,45.0762,45.1198,45.0588,45.0675,27300.0
2014-10-29 15:50:00,51.79,51.8,51.77,51.79,35800.0,45.0675,45.0762,45.0501,45.0675,35800.0
2014-10-29 15:55:00,51.78,51.83,51.77,51.81,60600.0,45.0588,45.1023,45.0501,45.0849,60600.0
2014-10-30 09:30:00,51.58,51.65,51.55,51.65,8300.0,44.8848,44.9457,44.8587,44.9457,8300.0
2014-10-30 09:35:00,51.61,51.63,51.45,51.52,4900.0,44.9109,44.9283,44.7717,44.8326,4900.0
2014-10-30 09:40:00,51.57,51.63,51.57,51.61,1500.0,44.8761,44.9283,44.8761,44.9109,1500.0
2014-10-30 09:45:00,51.67,51.69,51.56,51.63,2900.0,44.9631,44.9805,44.8674,44.9283,2900.0
2014-10-30 09:50:00,51.66,51.66,51.55,51.55,4200.0,44.9544,44.9544,44.8587,44.8587,4200.0
2014-10-30 09:55:00,51.58,51.58,51.47,51.48,22200.0,44.8848,44.8848,44.7891,44.7978,22200.0
2014-10-30 10:00:00,51.48,51.53,51.47,51.48,7900.0,44.7978,44.8413,44.7891,44.7978,7900.0
2014-10-30 10:05:00,51.5,51.51,51.39,51.4,90300.0,44.8152,44.8239,44.7195,44.7282,90300.0
2014-10-30 10:10:00,51.4,51.43,51.38,51.4,17700.0,44.7282,44.7543,44.7108,44.7282,17700.0
2014-10-30 10:15:00,51.4,51.47,51.38,51.44,10900.0,44.7282,44.7891,44.7108,44.763,10900.0
2014-10-30 10:20:00,51.44,51.49,51.39,51.44,8000.0,44.763,44.8065,44.7195,44.763,8000.0
2014-10-30 10:25:00,51.4,51.48,51.38,51.48,7000.0,44.7282,44.7978,44.7108,44.7978,7000.0
2014-10-30 10:30:00,51.52,51.52,51.46,51.46,1800.0,44.8326,44.8326,44.7804,44.7804,1800.0
2014-10-30 10:35:00,51.51,51.55,51.48,51.49,5700.0,44.8239,44.8587,44.7978,44.8065,5700.0
2014-10-30 10:40:00,51.52,51.64,51.47,51.64,51100.0,44.8326,44.937,44.7891,44.937,51100.0
2014-10-30 10:45:00,51.64,51.65,51.56,51.58,7200.0,44.937,44.9457,44.8674,44.8848,7200.0
2014-10-30 10:50:00,51.57,51.65,51.57,51.65,3800.0,44.8761,44.9457,44.8761,44.9457,3800.0
2014-10-30 10:55:00,51.65,51.7,51.62,51.65,12300.0,44.9457,44.9892,44.9196,44.9457,12300.0
2014-10-30 11:00:00,51.67,51.69,51.62,51.64,5800.0,44.9631,44.9805,44.9196,44.937,5800.0
2014-10-30 11:05:00,51.64,51.64,51.58,51.59,2500.0,44.937,44.937,44.8848,44.8935,2500.0
2014-10-30 11:10:00,51.63,51.71,51.62,51.71,3300.0,44.9283,44.9979,44.9196,44.9979,3300.0
2014-10-30 11:15:00,51.7,51.76,51.7,51.76,3000.0,44.9892,45.0414,44.9892,45.0414,3000.0
2014-10-30 11:20:00,51.74,51.75,51.7,51.75,1500.0,45.024,45.0327,44.9892,45.0327,1500.0
2014-10-30 11:25:00,51.77,51.81,51.74,51.75,12700.0,45.0501,45.0849,45.024,45.0327,12700.0
2014-10-30 11:30:00,51.78,51.82,51.78,51.8,2100.0,45.0588,45.0936,45.0588,45.0762,2100.0
2014-10-30 11:35:00,51.8,51.82,51.73,51.77,4700.0,45.0762,45.0936,45.0153,45.0501,4700.0
2014-10-30 11:40:00,51.76,51.79,51.76,51.79,1400.0,45.0414,45.0675,45.0414,45.0675,1400.0
2014-10-30 11:45:00,51.81,51.82,51.78,51.79,6200.0,45.0849,45.0936,45.0588,45.0675,6200.0
2014-10-30 11:50:00,51.79,51.81,51.79,51.81,2100.0,45.0675,45.0849,45.0675,45.0849,2100.0
2014-10-30 11:55:00,51.8,51.82,51.79,51.82,1900.0,45.0762,45.0936,45.0675,45.0936,1900.0
2014-10-30 12:00:00,51.84,51.89,51.82,51.82,5200.0,45.1111,45.1546,45.0936,45.0936,5200.0
2014-10-30 12:05:00,51.85,51.85,51.85,51.85,600.0,45.1198,45.1198,45.1198,45.1198,600.0
2014-10-30 12:10:00,51.87,51.91,51.87,51.91,2600.0,45.1372,45.172,45.1372,45.172,2600.0
2014-10-30 12:15:00,51.9,51.94,51.89,51.94,9400.0,45.1633,45.1981,45.1546,45.1981,9400.0
2014-10-30 12:20:00,51.95,51.98,51.95,51.95,2700.0,45.2068,45.2329,45.2068,45.2068,2700.0
2014-10-30 12:25:00,51.96,51.97,51.95,51.95,1200.0,45.2155,45.2242,45.2068,45.2068,1200.0
2014-10-30 12:30:00,51.95,51.97,51.94,51.96,3800.0,45.2068,45.2242,45.1981,45.2155,3800.0
2014-10-30 12:35:00,51.96,51.96,51.95,51.95,800.0,45.2155,45.2155,45.2068,45.2068,800.0
2014-10-30 12:40:00,51.96,51.99,51.96,51.98,2800.0,45.2155,45.2416,45.2155,45.2329,2800.0
2014-10-30 12:45:00,51.96,52.0,51.96,51.98,1600.0,45.2155,45.2503,45.2155,45.2329,1600.0
2014-10-30 12:50:00,51.98,52.01,51.97,52.01,22600.0,45.2329,45.259,45.2242,45.259,22600.0
2014-10-30 12:55:00,52.0,52.04,51.99,52.04,42800.0,45.2503,45.2851,45.2416,45.2851,42800.0
2014-10-30 13:00:00,52.04,52.05,52.02,52.03,12400.0,45.2851,45.2938,45.2677,45.2764,12400.0
2014-10-30 13:05:00,52.04,52.05,52.0,52.03,56500.0,45.2851,45.2938,45.2503,45.2764,56500.0
2014-10-30 13:10:00,52.03,52.03,51.99,52.0,8000.0,45.2764,45.2764,45.2416,45.2503,8000.0
2014-10-30 13:15:00,52.0,52.06,51.99,52.03,17300.0,45.2503,45.3025,45.2416,45.2764,17300.0
2014-10-30 13:20:00,52.02,52.03,51.99,52.02,2200.0,45.2677,45.2764,45.2416,45.2677,2200.0
2014-10-30 13:25:00,52.02,52.02,51.99,52.0,1800.0,45.2677,45.2677,45.2416,45.2503,1800.0
2014-10-30 13:30:00,52.0,52.01,51.97,51.97,3500.0,45.2503,45.259,45.2242,45.2242,3500.0
2014-10-30 13:35:00,51.98,52.0,51.93,51.99,1900.0,45.2329,45.2503,45.1894,45.2416,1900.0
2014-10-30 13:40:00,52.0,52.01,51.98,52.01,800.0,45.2503,45.259,45.2329,45.259,800.0
2014-10-30 13:45:00,52.0,52.0,51.96,51.98,4500.0,45.2503,45.2503,45.2155,45.2329,4500.0
2014-10-30 13:50:00,51.99,52.01,51.97,52.01,3300.0,45.2416,45.259,45.2242,45.259,3300.0
2014-10-30 13:55:00,52.01,52.01,51.99,52.0,3700.0,45.259,45.259,45.2416,45.2503,3700.0
2014-10-30 14:00:00,52.0,52.01,51.98,52.01,3500.0,45.2503,45.259,45.2329,45.259,3500.0
2014-10-30 14:05:00,52.01,52.06,52.01,52.06,4500.0,45.259,45.3025,45.259,45.3025,4500.0
2014-10-30 14:10:00,52.09,52.09,52.02,52.04,4000.0,45.3286,45.3286,45.2677,45.2851,4000.0
2014-10-30 14:15:00,52.06,52.08,51.98,51.99,2900.0,45.3025,45.3199,45.2329,45.2416,2900.0
2014-10-30 14:20:00,51.98,52.05,51.98,52.04,3600.0,45.2329,45.2938,45.2329,45.2851,3600.0
2014-10-30 14:25:00,52.05,52.05,52.04,52.05,3400.0,45.2938,45.2938,45.2851,45.2938,3400.0
2014-10-30 14:30:00,52.05,52.05,52.03,52.04,4800.0,45.2938,45.2938,45.2764,45.2851,4800.0
2014-10-30 14:35:00,52.03,52.04,52.01,52.04,3000.0,45.2764,45.2851,45.259,45.2851,3000.0
2014-10-30 14:40:00,52.04,52.05,52.01,52.04,3800.0,45.2851,45.2938,45.259,45.2851,3800.0
2014-10-30 14:45:00,52.05,52.05,51.96,51.97,4300.0,45.2938,45.2938,45.2155,45.2242,4300.0
2014-10-30 14:50:00,51.94,51.95,51.88,51.88,3100.0,45.1981,45.2068,45.1459,45.1459,3100.0
2014-10-30 14:55:00,51.87,51.9,51.79,51.85,8000.0,45.1372,45.1633,45.0675,45.1198,8000.0
2014-10-30 15:00:00,51.87,51.9,51.87,51.88,2500.0,45.1372,45.1633,45.1372,45.1459,2500.0
2014-10-30 15:05:00,51.88,51.94,51.88,51.93,6000.0,45.1459,45.1981,45.1459,45.1894,6000.0
2014-10-30 15:10:00,51.93,52.0,51.93,52.0,4400.0,45.1894,45.2503,45.1894,45.2503,4400.0
2014-10-30 15:15:00,51.99,52.0,51.97,51.98,5600.0,45.2416,45.2503,45.2242,45.2329,5600.0
2014-10-30 15:20:00,51.99,51.99,51.96,51.97,3500.0,45.2416,45.2416,45.2155,45.2242,3500.0
2014-10-30 15:25:00,51.97,51.97,51.92,51.95,5500.0,45.2242,45.2242,45.1807,45.2068,5500.0
2014-10-30 15:30:00,51.95,51.96,51.93,51.96,4400.0,45.2068,45.2155,45.1894,45.2155,4400.0
2014-10-30 15:35:00,51.95,51.98,51.95,51.97,4300.0,45.2068,45.2329,45.2068,45.2242,4300.0
2014-10-30 15:40:00,51.97,52.0,51.96,51.99,7800.0,45.2242,45.2503,45.2155,45.2416,7800.0
2014-10-30 15:45:00,52.0,52.08,52.0,52.08,29600.0,45.2503,45.3199,45.2503,45.3199,29600.0
2014-10-30 15:50:00,52.08,52.14,52.07,52.11,33200.0,45.3199,45.3721,45.3112,45.346,33200.0
2014-10-30 15:55:00,52.11,52.11,52.06,52.08,65200.0,45.346,45.346,45.3025,45.3199,65200.0
2014-10-31 09:30:00,52.41,52.54,52.39,52.39,3900.0,45.6071,45.7202,45.5897,45.5897,3900.0
2014-10-31 09:35:00,52.39,52.41,52.29,52.41,35300.0,45.5897,45.6071,45.5026,45.6071,35300.0
2014-10-31 09:40:00,52.4,52.45,52.32,52.41,7000.0,45.5984,45.6419,45.5287,45.6071,7000.0
2014-10-31 09:45:00,52.4,52.4,52.23,52.23,4700.0,45.5984,45.5984,45.4504,45.4504,4700.0
2014-10-31 09:50:00,52.23,52.24,52.15,52.23,4400.0,45.4504,45.4591,45.3808,45.4504,4400.0
2014-10-31 09:55:00,52.19,52.24,52.07,52.14,14500.0,45.4156,45.4591,45.3112,45.3721,14500.0
2014-10-31 10:00:00,52.14,52.19,52.0,52.01,21900.0,45.3721,45.4156,45.2503,45.259,21900.0
2014-10-31 10:05:00,52.0,52.08,51.98,52.0,24200.0,45.2503,45.3199,45.2329,45.2503,24200.0
2014-10-31 10:10:00,52.0,52.07,51.94,52.07,11300.0,45.2503,45.3112,45.1981,45.3112,11300.0
2014-10-31 10:15:00,52.08,52.13,52.0,52.11,7600.0,45.3199,45.3634,45.2503,45.346,7600.0
2014-10-31 10:20:00,52.13,52.21,52.12,52.18,6000.0,45.3634,45.433,45.3547,45.4069,6000.0
2014-10-31 10:25:00,52.2,52.34,52.19,52.34,82200.0,45.4243,45.5462,45.4156,45.5462,82200.0
2014-10-31 10:30:00,52.31,52.34,52.28,52.3,13500.0,45.52,45.5462,45.4939,45.5113,13500.0
2014-10-31 10:35:00,52.3,52.32,52.25,52.25,13300.0,45.5113,45.5287,45.4678,45.4678,13300.0
2014-10-31 10:40:00,52.27,52.35,52.27,52.31,38000.0,45.4852,45.5549,45.4852,45.52,38000.0
2014-10-31 10:45:00,52.3,52.31,52.23,52.24,9500.0,45.5113,45.52,45.4504,45.4591,9500.0
2014-10-31 10:50:00,52.25,52.33,52.23,52.3,4300.0,45.4678,45.5374,45.4504,45.5113,4300.0
2014-10-31 10:55:00,52.29,52.35,52.29,52.33,7200.0,45.5026,45.5549,45.5026,45.5374,7200.0
2014-10-31 11:00:00,52.33,52.34,52.28,52.31,4700.0,45.5374,45.5462,45.4939,45.52,4700.0
2014-10-31 11:05:00,52.3,52.37,52.3,52.34,29000.0,45.5113,45.5723,45.5113,45.5462,29000.0
2014-10-31 11:10:00,52.35,52.38,52.34,52.38,3800.0,45.5549,45.581,45.5462,45.581,3800.0
2014-10-31 11:15:00,52.37,52.37,52.33,52.34,13400.0,45.5723,45.5723,45.5374,45.5462,13400.0
2014-10-31 11:20:00,52.34,52.38,52.34,52.35,5000.0,45.5462,45.581,45.5462,45.5549,5000.0
2014-10-31 11:25:00,52.35,52.42,52.35,52.4,5800.0,45.5549,45.6158,45.5549,45.5984,5800.0
2014-10-31 11:30:00,52.42,52.43,52.4,52.43,7800.0,45.6158,45.6245,45.5984,45.6245,7800.0
2014-10-31 11:35:00,52.43,52.44,52.41,52.44,3500.0,45.6245,45.6332,45.6071,45.6332,3500.0
2014-10-31 11:40:00,52.43,52.47,52.42,52.46,8400.0,45.6245,45.6593,45.6158,45.6506,8400.0
2014-10-31 11:45:00,52.46,52.47,52.43,52.43,3800.0,45.6506,45.6593,45.6245,45.6245,3800.0
2014-10-31 11:50:00,52.43,52.45,52.38,52.38,10400.0,45.6245,45.6419,45.581,45.581,10400.0
2014-10-31 11:55:00,52.37,52.43,52.36,52.43,3300.0,45.5723,45.6245,45.5636,45.6245,3300.0
2014-10-31 12:00:00,52.42,52.43,52.38,52.38,7700.0,45.6158,45.6245,45.581,45.581,7700.0
2014-10-31 12:05:00,52.37,52.38,52.35,52.37,5700.0,45.5723,45.581,45.5549,45.5723,5700.0
2014-10-31 12:10:00,52.36,52.38,52.33,52.34,15400.0,45.5636,45.581,45.5374,45.5462,15400.0
2014-10-31 12:15:00,52.35,52.35,52.3,52.32,13700.0,45.5549,45.5549,45.5113,45.5287,13700.0
2014-10-31 12:20:00,52.32,52.32,52.28,52.29,5500.0,45.5287,45.5287,45.4939,45.5026,5500.0
2014-10-31 12:25:00,52.29,52.37,52.27,52.36,5900.0,45.5026,45.5723,45.4852,45.5636,5900.0
2014-10-31 12:30:00,52.35,52.36,52.33,52.34,6600.0,45.5549,45.5636,45.5374,45.5462,6600.0
2014-10-31 12:35:00,52.34,52.35,52.29,52.29,5700.0,45.5462,45.5549,45.5026,45.5026,5700.0
2014-10-31 12:40:00,52.3,52.35,52.3,52.35,4800.0,45.5113,45.5549,45.5113,45.5549,4800.0
2014-10-31 12:45:00,52.35,52.37,52.31,52.31,42200.0,45.5549,45.5723,45.52,45.52,42200.0
2014-10-31 12:50:00,52.31,52.34,52.31,52.33,2900.0,45.52,45.5462,45.52,45.5374,2900.0
2014-10-31 12:55:00,52.33,52.35,52.33,52.34,9900.0,45.5374,45.5549,45.5374,45.5462,9900.0
2014-10-31 13:00:00,52.35,52.35,52.33,52.34,6600.0,45.5549,45.5549,45.5374,45.5462,6600.0
2014-10-31 13:05:00,52.35,52.39,52.34,52.36,5200.0,45.5549,45.5897,45.5462,45.5636,5200.0
2014-10-31 13:10:00,52.37,52.43,52.37,52.43,3200.0,45.5723,45.6245,45.5723,45.6245,3200.0
2014-10-31 13:15:00,52.43,52.48,52.42,52.48,2500.0,45.6245,45.668,45.6158,45.668,2500.0
2014-10-31 13:20:00,52.48,52.51,52.47,52.51,9500.0,45.668,45.6941,45.6593,45.6941,9500.0
2014-10-31 13:25:00,52.51,52.54,52.51,52.54,2600.0,45.6941,45.7202,45.6941,45.7202,2600.0
2014-10-31 13:30:00,52.53,52.53,52.44,52.47,12100.0,45.7115,45.7115,45.6332,45.6593,12100.0
2014-10-31 13:35:00,52.48,52.49,52.47,52.49,1900.0,45.668,45.6767,45.6593,45.6767,1900.0
2014-10-31 13:40:00,52.5,52.5,52.46,52.49,4700.0,45.6854,45.6854,45.6506,45.6767,4700.0
2014-10-31 13:45:00,52.48,52.5,52.45,52.45,4800.0,45.668,45.6854,45.6419,45.6419,4800.0
2014-10-31 13:50:00,52.44,52.44,52.38,52.38,53500.0,45.6332,45.6332,45.581,45.581,53500.0
2014-10-31 13:55:00,52.39,52.39,52.35,52.35,2900.0,45.5897,45.5897,45.5549,45.5549,2900.0
2014-10-31 14:00:00,52.35,52.35,52.3,52.32,14800.0,45.5549,45.5549,45.5113,45.5287,14800.0
2014-10-31 14:05:00,52.32,52.32,52.26,52.31,5500.0,45.5287,45.5287,45.4765,45.52,5500.0
2014-10-31 14:10:00,52.31,52.32,52.31,52.32,3700.0,45.52,45.5287,45.52,45.5287,3700.0
2014-10-31 14:15:00,52.32,52.32,52.27,52.28,4600.0,45.5287,45.5287,45.4852,45.4939,4600.0
2014-10-31 14:20:00,52.29,52.29,52.28,52.28,2300.0,45.5026,45.5026,45.4939,45.4939,2300.0
2014-10-31 14:25:00,52.28,52.29,52.24,52.25,4300.0,45.4939,45.5026,45.4591,45.4678,4300.0
2014-10-31 14:30:00,52.26,52.29,52.25,52.25,2200.0,45.4765,45.5026,45.4678,45.4678,2200.0
2014-10-31 14:35:00,52.26,52.29,52.26,52.28,3800.0,45.4765,45.5026,45.4765,45.4939,3800.0
2014-10-31 14:40:00,52.27,52.28,52.21,52.21,3400.0,45.4852,45.4939,45.433,45.433,3400.0
2014-10-31 14:45:00,52.23,52.24,52.21,52.24,4400.0,45.4504,45.4591,45.433,45.4591,4400.0
2014-10-31 14:50:00,52.24,52.29,52.24,52.27,5500.0,45.4591,45.5026,45.4591,45.4852,5500.0
2014-10-31 14:55:00,52.26,52.3,52.26,52.3,3000.0,45.4765,45.5113,45.4765,45.5113,3000.0
2014-10-31 15:00:00,52.3,52.3,52.24,52.24,4100.0,45.5113,45.5113,45.4591,45.4591,4100.0
2014-10-31 15:05:00,52.24,52.28,52.24,52.28,6700.0,45.4591,45.4939,45.4591,45.4939,6700.0
2014-10-31 15:10:00,52.27,52.27,52.22,52.23,4700.0,45.4852,45.4852,45.4417,45.4504,4700.0
2014-10-31 15:15:00,52.23,52.26,52.23,52.26,6500.0,45.4504,45.4765,45.4504,45.4765,6500.0
2014-10-31 15:20:00,52.26,52.26,52.2,52.21,5600.0,45.4765,45.4765,45.4243,45.433,5600.0
2014-10-31 15:25:00,52.21,52.26,52.21,52.26,29300.0,45.433,45.4765,45.433,45.4765,29300.0
2014-10-31 15:30:00,52.26,52.29,52.25,52.28,33100.0,45.4765,45.5026,45.4678,45.4939,33100.0
2014-10-31 15:35:00,52.28,52.31,52.25,52.25,13800.0,45.4939,45.52,45.4678,45.4678,13800.0
2014-10-31 15:40:00,52.25,52.28,52.22,52.22,8200.0,45.4678,45.4939,45.4417,45.4417,8200.0
2014-10-31 15:45:00,52.23,52.28,52.22,52.26,14000.0,45.4504,45.4939,45.4417,45.4765,14000.0
2014-10-31 15:50:00,52.26,52.28,52.19,52.21,21900.0,45.4765,45.4939,45.4156,45.433,21900.0
2014-10-31 15:55:00,52.21,52.25,52.17,52.23,67000.0,45.433,45.4678,45.3982,45.4504,67000.0
2014-11-03 09:30:00,52.0,52.02,51.7,51.71,46500.0,45.2503,45.2677,44.9892,44.9979,46500.0
2014-11-03 09:35:00,51.7,51.87,51.52,51.87,12400.0,44.9892,45.1372,44.8326,45.1372,12400.0
2014-11-03 09:40:00,51.85,52.08,51.76,51.99,8100.0,45.1198,45.3199,45.0414,45.2416,8100.0
2014-11-03 09:45:00,51.94,52.0,51.88,51.94,2900.0,45.1981,45.2503,45.1459,45.1981,2900.0
2014-11-03 09:50:00,51.94,51.97,51.77,51.87,7500.0,45.1981,45.2242,45.0501,45.1372,7500.0
2014-11-03 09:55:00,51.86,51.89,51.76,51.78,2800.0,45.1285,45.1546,45.0414,45.0588,2800.0
2014-11-03 10:00:00,51.79,51.89,51.78,51.83,6100.0,45.0675,45.1546,45.0588,45.1023,6100.0
2014-11-03 10:05:00,51.82,51.88,51.81,51.86,3800.0,45.0936,45.1459,45.0849,45.1285,3800.0
2014-11-03 10:10:00,51.87,51.89,51.85,51.87,3500.0,45.1372,45.1546,45.1198,45.1372,3500.0
2014-11-03 10:15:00,51.87,51.9,51.83,51.85,5500.0,45.1372,45.1633,45.1023,45.1198,5500.0
2014-11-03 10:20:00,51.85,51.92,51.84,51.92,3700.0,45.1198,45.1807,45.1111,45.1807,3700.0
2014-11-03 10:25:00,51.91,51.92,51.87,51.88,5100.0,45.172,45.1807,45.1372,45.1459,5100.0
2014-11-03 10:30:00,51.86,51.92,51.84,51.89,5800.0,45.1285,45.1807,45.1111,45.1546,5800.0
2014-11-03 10:35:00,51.93,52.01,51.93,52.0,2600.0,45.1894,45.259,45.1894,45.2503,2600.0
2014-11-03 10:40:00,51.99,51.99,51.95,51.99,3000.0,45.2416,45.2416,45.2068,45.2416,3000.0
2014-11-03 10:45:00,51.95,51.98,51.83,51.84,9300.0,45.2068,45.2329,45.1023,45.1111,9300.0
2014-11-03 10:50:00,51.87,51.87,51.75,51.82,9200.0,45.1372,45.1372,45.0327,45.0936,9200.0
2014-11-03 10:55:00,51.85,51.91,51.85,51.88,1000.0,45.1198,45.172,45.1198,45.1459,1000.0
2014-11-03 11:00:00,51.88,51.88,51.83,51.84,1800.0,45.1459,45.1459,45.1023,45.1111,1800.0
2014-11-03 11:05:00,51.85,51.88,51.85,51.88,1400.0,45.1198,45.1459,45.1198,45.1459,1400.0
2014-11-03 11:10:00,51.88,51.91,51.86,51.86,1600.0,45.1459,45.172,45.1285,45.1285,1600.0
2014-11-03 11:15:00,51.87,51.87,51.79,51.79,5400.0,45.1372,45.1372,45.0675,45.0675,5400.0
2014-11-03 11:20:00,51.81,51.81,51.77,51.77,1500.0,45.0849,45.0849,45.0501,45.0501,1500.0
2014-11-03 11:25:00,51.76,51.76,51.7,51.75,6100.0,45.0414,45.0414,44.9892,45.0327,6100.0
2014-11-03 11:30:00,51.76,51.8,51.75,51.76,3100.0,45.0414,45.0762,45.0327,45.0414,3100.0
2014-11-03 11:35:00,51.78,51.83,51.77,51.82,2400.0,45.0588,45.1023,45.0501,45.0936,2400.0
2014-11-03 11:40:00,51.82,51.84,51.8,51.81,5300.0,45.0936,45.1111,45.0762,45.0849,5300.0
2014-11-03 11:45:00,51.81,51.85,51.8,51.85,5000.0,45.0849,45.1198,45.0762,45.1198,5000.0
2014-11-03 11:50:00,51.87,51.92,51.85,51.9,2800.0,45.1372,45.1807,45.1198,45.1633,2800.0
2014-11-03 11:55:00,51.92,51.99,51.92,51.99,3600.0,45.1807,45.2416,45.1807,45.2416,3600.0
2014-11-03 12:00:00,51.97,51.97,51.92,51.93,4300.0,45.2242,45.2242,45.1807,45.1894,4300.0
2014-11-03 12:05:00,51.93,51.93,51.9,51.93,5300.0,45.1894,45.1894,45.1633,45.1894,5300.0
2014-11-03 12:10:00,51.93,51.93,51.91,51.92,1400.0,45.1894,45.1894,45.172,45.1807,1400.0
2014-11-03 12:15:00,51.91,51.91,51.87,51.89,3900.0,45.172,45.172,45.1372,45.1546,3900.0
2014-11-03 12:20:00,51.89,51.93,51.89,51.91,1900.0,45.1546,45.1894,45.1546,45.172,1900.0
2014-11-03 12:25:00,51.92,51.93,51.91,51.92,2200.0,45.1807,45.1894,45.172,45.1807,2200.0
2014-11-03 12:30:00,51.92,51.93,51.9,51.91,5000.0,45.1807,45.1894,45.1633,45.172,5000.0
2014-11-03 12:35:00,51.9,51.92,51.89,51.92,3300.0,45.1633,45.1807,45.1546,45.1807,3300.0
2014-11-03 12:40:00,51.91,51.95,51.9,51.9,4800.0,45.172,45.2068,45.1633,45.1633,4800.0
2014-11-03 12:45:00,51.9,51.93,51.78,51.79,19500.0,45.1633,45.1894,45.0588,45.0675,19500.0
2014-11-03 12:50:00,51.81,51.84,51.75,51.79,9500.0,45.0849,45.1111,45.0327,45.0675,9500.0
2014-11-03 12:55:00,51.78,51.87,51.78,51.86,7200.0,45.0588,45.1372,45.0588,45.1285,7200.0
2014-11-03 13:00:00,51.84,51.84,51.78,51.83,4700.0,45.1111,45.1111,45.0588,45.1023,4700.0
2014-11-03 13:05:00,51.83,51.9,51.8,51.82,2200.0,45.1023,45.1633,45.0762,45.0936,2200.0
2014-11-03 13:10:00,51.83,51.84,51.81,51.83,600.0,45.1023,45.1111,45.0849,45.1023,600.0
2014-11-03 13:15:00,51.83,51.85,51.81,51.81,900.0,45.1023,45.1198,45.0849,45.0849,900.0
2014-11-03 13:20:00,51.82,51.83,51.82,51.83,1900.0,45.0936,45.1023,45.0936,45.1023,1900.0
2014-11-03 13:25:00,51.82,51.87,51.82,51.87,2900.0,45.0936,45.1372,45.0936,45.1372,2900.0
2014-11-03 13:30:00,51.86,51.86,51.8,51.84,5300.0,45.1285,45.1285,45.0762,45.1111,5300.0
2014-11-03 13:35:00,51.84,51.85,51.77,51.77,9800.0,45.1111,45.1198,45.0501,45.0501,9800.0
2014-11-03 13:40:00,51.79,51.81,51.79,51.8,700.0,45.0675,45.0849,45.0675,45.0762,700.0
2014-11-03 13:45:00,51.79,51.79,51.75,51.75,1800.0,45.0675,45.0675,45.0327,45.0327,1800.0
2014-11-03 13:50:00,51.73,51.81,51.73,51.81,2000.0,45.0153,45.0849,45.0153,45.0849,2000.0
2014-11-03 13:55:00,51.78,51.78,51.76,51.76,500.0,45.0588,45.0588,45.0414,45.0414,500.0
2014-11-03 14:00:00,51.74,51.77,51.74,51.74,1700.0,45.024,45.0501,45.024,45.024,1700.0
2014-11-03 14:05:00,51.74,51.75,51.73,51.73,1800.0,45.024,45.0327,45.0153,45.0153,1800.0
2014-11-03 14:10:00,51.74,51.75,51.69,51.7,7000.0,45.024,45.0327,44.9805,44.9892,7000.0
2014-11-03 14:15:00,51.7,51.7,51.67,51.67,2000.0,44.9892,44.9892,44.9631,44.9631,2000.0
2014-11-03 14:20:00,51.67,51.69,51.65,51.69,2200.0,44.9631,44.9805,44.9457,44.9805,2200.0
2014-11-03 14:25:00,51.69,51.69,51.64,51.64,3100.0,44.9805,44.9805,44.937,44.937,3100.0
2014-11-03 14:30:00,51.63,51.65,51.59,51.61,5900.0,44.9283,44.9457,44.8935,44.9109,5900.0
2014-11-03 14:35:00,51.61,51.67,51.61,51.67,4600.0,44.9109,44.9631,44.9109,44.9631,4600.0
2014-11-03 14:40:00,51.66,51.68,51.63,51.68,7900.0,44.9544,44.9718,44.9283,44.9718,7900.0
2014-11-03 14:45:00,51.67,51.7,51.65,51.67,6100.0,44.9631,44.9892,44.9457,44.9631,6100.0
2014-11-03 14:50:00,51.66,51.7,51.64,51.66,3500.0,44.9544,44.9892,44.937,44.9544,3500.0
2014-11-03 14:55:00,51.67,51.7,51.65,51.69,1900.0,44.9631,44.9892,44.9457,44.9805,1900.0
2014-11-03 15:00:00,51.69,51.73,51.68,51.71,3700.0,44.9805,45.0153,44.9718,44.9979,3700.0
2014-11-03 15:05:00,51.71,51.75,51.69,51.71,8800.0,44.9979,45.0327,44.9805,44.9979,8800.0
2014-11-03 15:10:00,51.72,51.76,51.72,51.75,4600.0,45.0066,45.0414,45.0066,45.0327,4600.0
2014-11-03 15:15:00,51.74,51.74,51.7,51.71,6100.0,45.024,45.024,44.9892,44.9979,6100.0
2014-11-03 15:20:00,51.7,51.71,51.68,51.69,3900.0,44.9892,44.9979,44.9718,44.9805,3900.0
2014-11-03 15:25:00,51.7,51.71,51.62,51.64,34900.0,44.9892,44.9979,44.9196,44.937,34900.0
2014-11-03 15:30:00,51.65,51.73,51.65,51.73,7400.0,44.9457,45.0153,44.9457,45.0153,7400.0
2014-11-03 15:35:00,51.71,51.73,51.7,51.71,7500.0,44.9979,45.0153,44.9892,44.9979,7500.0
2014-11-03 15:40:00,51.71,51.74,51.7,51.7,9900.0,44.9979,45.024,44.9892,44.9892,9900.0
2014-11-03 15:45:00,51.7,51.74,51.69,51.69,12800.0,44.9892,45.024,44.9805,44.9805,12800.0
2014-11-03 15:50:00,51.69,51.74,51.67,51.68,25900.0,44.9805,45.024,44.9631,44.9718,25900.0
2014-11-03 15:55:00,51.67,51.72,51.65,51.71,36500.0,44.9631,45.0066,44.9457,44.9979,36500.0
2014-11-04 09:30:00,51.34,51.7,51.34,51.7,12300.0,44.676,44.9892,44.676,44.9892,12300.0
2014-11-04 09:35:00,51.55,51.55,51.53,51.53,200.0,44.8587,44.8587,44.8413,44.8413,200.0
2014-11-04 09:40:00,51.57,51.62,51.56,51.61,2200.0,44.8761,44.9196,44.8674,44.9109,2200.0
2014-11-04 09:45:00,51.6,51.69,51.6,51.69,900.0,44.9022,44.9805,44.9022,44.9805,900.0
2014-11-04 09:50:00,51.7,51.75,51.64,51.64,2100.0,44.9892,45.0327,44.937,44.937,2100.0
2014-11-04 09:55:00,51.68,51.69,51.64,51.67,1900.0,44.9718,44.9805,44.937,44.9631,1900.0
2014-11-04 10:00:00,51.63,51.64,51.53,51.53,6200.0,44.9283,44.937,44.8413,44.8413,6200.0
2014-11-04 10:05:00,51.58,51.6,51.55,51.57,1000.0,44.8848,44.9022,44.8587,44.8761,1000.0
2014-11-04 10:10:00,51.62,51.72,51.62,51.69,2000.0,44.9196,45.0066,44.9196,44.9805,2000.0
2014-11-04 10:15:00,51.65,51.7,51.64,51.66,5800.0,44.9457,44.9892,44.937,44.9544,5800.0
2014-11-04 10:20:00,51.63,51.7,51.63,51.7,7700.0,44.9283,44.9892,44.9283,44.9892,7700.0
2014-11-04 10:25:00,51.7,51.7,51.59,51.61,4000.0,44.9892,44.9892,44.8935,44.9109,4000.0
2014-11-04 10:30:00,51.59,51.63,51.59,51.6,1200.0,44.8935,44.9283,44.8935,44.9022,1200.0
2014-11-04 10:35:00,51.61,51.65,51.58,51.59,2300.0,44.9109,44.9457,44.8848,44.8935,2300.0
2014-11-04 10:40:00,51.6,51.61,51.57,51.57,1400.0,44.9022,44.9109,44.8761,44.8761,1400.0
2014-11-04 10:45:00,51.59,51.59,51.51,51.51,4300.0,44.8935,44.8935,44.8239,44.8239,4300.0
2014-11-04 10:50:00,51.52,51.56,51.5,51.56,4500.0,44.8326,44.8674,44.8152,44.8674,4500.0
2014-11-04 10:55:00,51.57,51.59,51.52,51.52,5500.0,44.8761,44.8935,44.8326,44.8326,5500.0
2014-11-04 11:00:00,51.51,51.51,51.46,51.48,3600.0,44.8239,44.8239,44.7804,44.7978,3600.0
2014-11-04 11:05:00,51.47,51.5,51.47,51.47,1600.0,44.7891,44.8152,44.7891,44.7891,1600.0
2014-11-04 11:10:00,51.47,51.55,51.47,51.55,3700.0,44.7891,44.8587,44.7891,44.8587,3700.0
2014-11-04 11:15:00,51.56,51.58,51.55,51.57,3900.0,44.8674,44.8848,44.8587,44.8761,3900.0
2014-11-04 11:20:00,51.53,51.61,51.52,51.61,6700.0,44.8413,44.9109,44.8326,44.9109,6700.0
2014-11-04 11:25:00,51.61,51.63,51.58,51.58,3400.0,44.9109,44.9283,44.8848,44.8848,3400.0
2014-11-04 11:30:00,51.59,51.61,51.59,51.6,7500.0,44.8935,44.9109,44.8935,44.9022,7500.0
2014-11-04 11:35:00,51.6,51.6,51.54,51.55,7400.0,44.9022,44.9022,44.85,44.8587,7400.0
2014-11-04 11:40:00,51.54,51.55,51.51,51.53,2500.0,44.85,44.8587,44.8239,44.8413,2500.0
2014-11-04 11:45:00,51.53,51.54,51.52,51.53,1700.0,44.8413,44.85,44.8326,44.8413,1700.0
2014-11-04 11:50:00,51.54,51.55,51.52,51.53,4000.0,44.85,44.8587,44.8326,44.8413,4000.0
2014-11-04 11:55:00,51.55,51.55,51.54,51.55,5800.0,44.8587,44.8587,44.85,44.8587,5800.0
2014-11-04 12:00:00,51.55,51.62,51.55,51.6,4600.0,44.8587,44.9196,44.8587,44.9022,4600.0
2014-11-04 12:05:00,51.58,51.61,51.55,51.55,3700.0,44.8848,44.9109,44.8587,44.8587,3700.0
2014-11-04 12:10:00,51.56,51.61,51.56,51.59,1700.0,44.8674,44.9109,44.8674,44.8935,1700.0
2014-11-04 12:15:00,51.6,51.61,51.54,51.54,3200.0,44.9022,44.9109,44.85,44.85,3200.0
2014-11-04 12:20:00,51.54,51.55,51.49,51.52,3800.0,44.85,44.8587,44.8065,44.8326,3800.0
2014-11-04 12:25:00,51.54,51.54,51.51,51.54,2500.0,44.85,44.85,44.8239,44.85,2500.0
2014-11-04 12:30:00,51.53,51.62,51.52,51.58,1900.0,44.8413,44.9196,44.8326,44.8848,1900.0
2014-11-04 12:35:00,51.6,51.65,51.58,51.65,1300.0,44.9022,44.9457,44.8848,44.9457,1300.0
2014-11-04 12:40:00,51.65,51.65,51.59,51.59,3500.0,44.9457,44.9457,44.8935,44.8935,3500.0
2014-11-04 12:45:00,51.62,51.63,51.61,51.63,1400.0,44.9196,44.9283,44.9109,44.9283,1400.0
2014-11-04 12:50:00,51.64,51.65,51.61,51.61,1400.0,44.937,44.9457,44.9109,44.9109,1400.0
2014-11-04 12:55:00,51.62,51.65,51.62,51.65,800.0,44.9196,44.9457,44.9196,44.9457,800.0
2014-11-04 13:00:00,51.65,51.66,51.61,51.61,2500.0,44.9457,44.9544,44.9109,44.9109,2500.0
2014-11-04 13:05:00,51.63,51.68,51.63,51.67,2500.0,44.9283,44.9718,44.9283,44.9631,2500.0
2014-11-04 13:10:00,51.65,51.67,51.61,51.67,3500.0,44.9457,44.9631,44.9109,44.9631,3500.0
2014-11-04 13:15:00,51.66,51.67,51.62,51.62,1200.0,44.9544,44.9631,44.9196,44.9196,1200.0
2014-11-04 13:20:00,51.61,51.61,51.59,51.6,800.0,44.9109,44.9109,44.8935,44.9022,800.0
2014-11-04 13:25:00,51.58,51.59,51.55,51.56,1600.0,44.8848,44.8935,44.8587,44.8674,1600.0
2014-11-04 13:30:00,51.57,51.62,51.55,51.55,1700.0,44.8761,44.9196,44.8587,44.8587,1700.0
2014-11-04 13:35:00,51.56,51.62,51.56,51.62,1800.0,44.8674,44.9196,44.8674,44.9196,1800.0
2014-11-04 13:40:00,51.61,51.63,51.61,51.61,800.0,44.9109,44.9283,44.9109,44.9109,800.0
2014-11-04 13:45:00,51.59,51.62,51.58,51.62,1400.0,44.8935,44.9196,44.8848,44.9196,1400.0
2014-11-04 13:50:00,51.62,51.71,51.62,51.7,2400.0,44.9196,44.9979,44.9196,44.9892,2400.0
2014-11-04 13:55:00,51.7,51.71,51.69,51.71,2100.0,44.9892,44.9979,44.9805,44.9979,2100.0
2014-11-04 14:00:00,51.69,51.71,51.69,51.69,900.0,44.9805,44.9979,44.9805,44.9805,900.0
2014-11-04 14:05:00,51.68,51.69,51.68,51.68,1300.0,44.9718,44.9805,44.9718,44.9718,1300.0
2014-11-04 14:10:00,51.69,51.76,51.69,51.76,2500.0,44.9805,45.0414,44.9805,45.0414,2500.0
2014-11-04 14:15:00,51.76,51.77,51.68,51.68,4400.0,45.0414,45.0501,44.9718,44.9718,4400.0
2014-11-04 14:20:00,51.68,51.69,51.67,51.67,2600.0,44.9718,44.9805,44.9631,44.9631,2600.0
2014-11-04 14:25:00,51.67,51.7,51.67,51.67,3600.0,44.9631,44.9892,44.9631,44.9631,3600.0
2014-11-04 14:30:00,51.66,51.66,51.63,51.63,800.0,44.9544,44.9544,44.9283,44.9283,800.0
2014-11-04 14:35:00,51.64,51.68,51.63,51.68,2100.0,44.937,44.9718,44.9283,44.9718,2100.0
2014-11-04 14:40:00,51.69,51.71,51.69,51.71,1200.0,44.9805,44.9979,44.9805,44.9979,1200.0
2014-11-04 14:45:00,51.71,51.74,51.68,51.74,2500.0,44.9979,45.024,44.9718,45.024,2500.0
2014-11-04 14:50:00,51.71,51.77,51.71,51.75,1800.0,44.9979,45.0501,44.9979,45.0327,1800.0
2014-11-04 14:55:00,51.74,51.78,51.74,51.74,3300.0,45.024,45.0588,45.024,45.024,3300.0
2014-11-04 15:00:00,51.75,51.76,51.74,51.76,2200.0,45.0327,45.0414,45.024,45.0414,2200.0
2014-11-04 15:05:00,51.76,51.76,51.74,51.75,1800.0,45.0414,45.0414,45.024,45.0327,1800.0
2014-11-04 15:10:00,51.75,51.76,51.75,51.76,4000.0,45.0327,45.0414,45.0327,45.0414,4000.0
2014-11-04 15:15:00,51.76,51.76,51.75,51.75,1600.0,45.0414,45.0414,45.0327,45.0327,1600.0
2014-11-04 15:20:00,51.75,51.76,51.75,51.76,8200.0,45.0327,45.0414,45.0327,45.0414,8200.0
2014-11-04 15:25:00,51.76,51.78,51.74,51.78,7900.0,45.0414,45.0588,45.024,45.0588,7900.0
2014-11-04 15:30:00,51.78,51.82,51.78,51.8,2400.0,45.0588,45.0936,45.0588,45.0762,2400.0
2014-11-04 15:35:00,51.78,51.81,51.77,51.79,4700.0,45.0588,45.0849,45.0501,45.0675,4700.0
2014-11-04 15:40:00,51.79,51.83,51.79,51.81,4100.0,45.0675,45.1023,45.0675,45.0849,4100.0
2014-11-04 15:45:00,51.8,51.85,51.78,51.85,8900.0,45.0762,45.1198,45.0588,45.1198,8900.0
2014-11-04 15:50:00,51.85,51.85,51.84,51.84,8600.0,45.1198,45.1198,45.1111,45.1111,8600.0
2014-11-04 15:55:00,51.85,51.86,51.8,51.82,11000.0,45.1198,45.1285,45.0762,45.0936,11000.0
2014-11-05 09:30:00,52.0,52.05,51.69,51.8,34900.0,45.2503,45.2938,44.9805,45.0762,34900.0
2014-11-05 09:35:00,51.84,51.97,51.72,51.83,1800.0,45.1111,45.2242,45.0066,45.1023,1800.0
2014-11-05 09:40:00,51.81,51.87,51.68,51.84,3000.0,45.0849,45.1372,44.9718,45.1111,3000.0
2014-11-05 09:45:00,51.83,51.84,51.73,51.79,3400.0,45.1023,45.1111,45.0153,45.0675,3400.0
2014-11-05 09:50:00,51.77,51.85,51.77,51.79,2300.0,45.0501,45.1198,45.0501,45.0675,2300.0
2014-11-05 09:55:00,51.81,51.83,51.77,51.83,3500.0,45.0849,45.1023,45.0501,45.1023,3500.0
2014-11-05 10:00:00,51.83,51.83,51.66,51.74,3000.0,45.1023,45.1023,44.9544,45.024,3000.0
2014-11-05 10:05:00,51.75,51.76,51.72,51.76,2700.0,45.0327,45.0414,45.0066,45.0414,2700.0
2014-11-05 10:10:00,51.77,51.79,51.71,51.77,2000.0,45.0501,45.0675,44.9979,45.0501,2000.0
2014-11-05 10:15:00,51.73,51.83,51.73,51.82,4300.0,45.0153,45.1023,45.0153,45.0936,4300.0
2014-11-05 10:20:00,51.78,51.79,51.7,51.74,2000.0,45.0588,45.0675,44.9892,45.024,2000.0
2014-11-05 10:25:00,51.73,51.75,51.69,51.72,2100.0,45.0153,45.0327,44.9805,45.0066,2100.0
2014-11-05 10:30:00,51.71,51.74,51.67,51.67,2700.0,44.9979,45.024,44.9631,44.9631,2700.0
2014-11-05 10:35:00,51.69,51.69,51.67,51.67,700.0,44.9805,44.9805,44.9631,44.9631,700.0
2014-11-05 10:40:00,51.67,51.71,51.65,51.69,1900.0,44.9631,44.9979,44.9457,44.9805,1900.0
2014-11-05 10:45:00,51.7,51.73,51.68,51.73,2400.0,44.9892,45.0153,44.9718,45.0153,2400.0
2014-11-05 10:50:00,51.74,51.74,51.69,51.72,4000.0,45.024,45.024,44.9805,45.0066,4000.0
2014-11-05 10:55:00,51.73,51.84,51.73,51.84,5300.0,45.0153,45.1111,45.0153,45.1111,5300.0
2014-11-05 11:00:00,51.85,51.88,51.83,51.87,2500.0,45.1198,45.1459,45.1023,45.1372,2500.0
2014-11-05 11:05:00,51.88,51.9,51.87,51.89,2700.0,45.1459,45.1633,45.1372,45.1546,2700.0
2014-11-05 11:10:00,51.87,51.89,51.87,51.89,2600.0,45.1372,45.1546,45.1372,45.1546,2600.0
2014-11-05 11:15:00,51.89,51.89,51.8,51.81,3400.0,45.1546,45.1546,45.0762,45.0849,3400.0
2014-11-05 11:20:00,51.8,51.82,51.76,51.8,3700.0,45.0762,45.0936,45.0414,45.0762,3700.0
2014-11-05 11:25:00,51.78,51.86,51.78,51.86,1600.0,45.0588,45.1285,45.0588,45.1285,1600.0
2014-11-05 11:30:00,51.86,51.86,51.84,51.85,1700.0,45.1285,45.1285,45.1111,45.1198,1700.0
2014-11-05 11:35:00,51.87,51.88,51.85,51.88,2500.0,45.1372,45.1459,45.1198,45.1459,2500.0
2014-11-05 11:40:00,51.88,51.91,51.88,51.91,1300.0,45.1459,45.172,45.1459,45.172,1300.0
2014-11-05 11:45:00,51.91,51.92,51.87,51.92,3300.0,45.172,45.1807,45.1372,45.1807,3300.0
2014-11-05 11:50:00,51.93,51.97,51.92,51.92,3300.0,45.1894,45.2242,45.1807,45.1807,3300.0
2014-11-05 11:55:00,51.92,51.99,51.92,51.97,3300.0,45.1807,45.2416,45.1807,45.2242,3300.0
2014-11-05 12:00:00,51.95,52.03,51.95,52.0,3500.0,45.2068,45.2764,45.2068,45.2503,3500.0
2014-11-05 12:05:00,52.02,52.02,51.99,52.0,6700.0,45.2677,45.2677,45.2416,45.2503,6700.0
2014-11-05 12:10:00,52.0,52.01,51.93,51.95,5000.0,45.2503,45.259,45.1894,45.2068,5000.0
2014-11-05 12:15:00,51.95,51.95,51.91,51.95,3700.0,45.2068,45.2068,45.172,45.2068,3700.0
2014-11-05 12:20:00,51.94,51.98,51.92,51.93,4900.0,45.1981,45.2329,45.1807,45.1894,4900.0
2014-11-05 12:25:00,51.92,51.92,51.85,51.86,2500.0,45.1807,45.1807,45.1198,45.1285,2500.0
2014-11-05 12:30:00,51.81,51.82,51.8,51.82,1400.0,45.0849,45.0936,45.0762,45.0936,1400.0
2014-11-05 12:35:00,51.83,51.85,51.83,51.83,1700.0,45.1023,45.1198,45.1023,45.1023,1700.0
2014-11-05 12:40:00,51.82,51.83,51.79,51.81,1100.0,45.0936,45.1023,45.0675,45.0849,1100.0
2014-11-05 12:45:00,51.82,51.85,51.79,51.81,1400.0,45.0936,45.1198,45.0675,45.0849,1400.0
2014-11-05 12:50:00,51.82,51.84,51.82,51.82,700.0,45.0936,45.1111,45.0936,45.0936,700.0
2014-11-05 12:55:00,51.83,51.83,51.78,51.78,3300.0,45.1023,45.1023,45.0588,45.0588,3300.0
2014-11-05 13:00:00,51.77,51.78,51.75,51.77,3600.0,45.0501,45.0588,45.0327,45.0501,3600.0
2014-11-05 13:05:00,51.8,51.83,51.77,51.77,3400.0,45.0762,45.1023,45.0501,45.0501,3400.0
2014-11-05 13:10:00,51.77,51.78,51.75,51.78,1400.0,45.0501,45.0588,45.0327,45.0588,1400.0
2014-11-05 13:15:00,51.79,51.79,51.7,51.7,2400.0,45.0675,45.0675,44.9892,44.9892,2400.0
2014-11-05 13:20:00,51.71,51.72,51.71,51.71,700.0,44.9979,45.0066,44.9979,44.9979,700.0
2014-11-05 13:25:00,51.72,51.76,51.65,51.76,2800.0,45.0066,45.0414,44.9457,45.0414,2800.0
2014-11-05 13:30:00,51.73,51.74,51.68,51.68,1800.0,45.0153,45.024,44.9718,44.9718,1800.0
2014-11-05 13:35:00,51.7,51.7,51.62,51.62,5100.0,44.9892,44.9892,44.9196,44.9196,5100.0
2014-11-05 13:40:00,51.62,51.63,51.57,51.57,2500.0,44.9196,44.9283,44.8761,44.8761,2500.0
2014-11-05 13:45:00,51.56,51.59,51.56,51.59,3200.0,44.8674,44.8935,44.8674,44.8935,3200.0
2014-11-05 13:50:00,51.6,51.64,51.6,51.61,2600.0,44.9022,44.937,44.9022,44.9109,2600.0
2014-11-05 13:55:00,51.62,51.64,51.6,51.64,900.0,44.9196,44.937,44.9022,44.937,900.0
2014-11-05 14:00:00,51.61,51.65,51.61,51.62,4200.0,44.9109,44.9457,44.9109,44.9196,4200.0
2014-11-05 14:05:00,51.62,51.62,51.59,51.59,2700.0,44.9196,44.9196,44.8935,44.8935,2700.0
2014-11-05 14:10:00,51.57,51.61,51.57,51.61,2400.0,44.8761,44.9109,44.8761,44.9109,2400.0
2014-11-05 14:15:00,51.61,51.65,51.6,51.63,2800.0,44.9109,44.9457,44.9022,44.9283,2800.0
2014-11-05 14:20:00,51.65,51.67,51.62,51.63,1300.0,44.9457,44.9631,44.9196,44.9283,1300.0
2014-11-05 14:25:00,51.64,51.65,51.63,51.64,1200.0,44.937,44.9457,44.9283,44.937,1200.0
2014-11-05 14:30:00,51.61,51.62,51.57,51.59,4700.0,44.9109,44.9196,44.8761,44.8935,4700.0
2014-11-05 14:35:00,51.58,51.59,51.57,51.57,1800.0,44.8848,44.8935,44.8761,44.8761,1800.0
2014-11-05 14:40:00,51.55,51.56,51.49,51.52,13500.0,44.8587,44.8674,44.8065,44.8326,13500.0
2014-11-05 14:45:00,51.51,51.52,51.49,51.49,6300.0,44.8239,44.8326,44.8065,44.8065,6300.0
2014-11-05 14:50:00,51.49,51.54,51.49,51.54,4700.0,44.8065,44.85,44.8065,44.85,4700.0
2014-11-05 14:55:00,51.54,51.54,51.46,51.47,62200.0,44.85,44.85,44.7804,44.7891,62200.0
2014-11-05 15:00:00,51.47,51.49,51.41,51.43,23900.0,44.7891,44.8065,44.7369,44.7543,23900.0
2014-11-05 15:05:00,51.43,51.48,51.43,51.46,30400.0,44.7543,44.7978,44.7543,44.7804,30400.0
2014-11-05 15:10:00,51.46,51.48,51.45,51.45,5300.0,44.7804,44.7978,44.7717,44.7717,5300.0
2014-11-05 15:15:00,51.45,51.45,51.38,51.4,13400.0,44.7717,44.7717,44.7108,44.7282,13400.0
2014-11-05 15:20:00,51.39,51.39,51.35,51.36,3700.0,44.7195,44.7195,44.6847,44.6934,3700.0
2014-11-05 15:25:00,51.36,51.4,51.36,51.4,3000.0,44.6934,44.7282,44.6934,44.7282,3000.0
2014-11-05 15:30:00,51.39,51.41,51.36,51.4,3300.0,44.7195,44.7369,44.6934,44.7282,3300.0
2014-11-05 15:35:00,51.4,51.4,51.37,51.37,4300.0,44.7282,44.7282,44.7021,44.7021,4300.0
2014-11-05 15:40:00,51.36,51.41,51.36,51.4,7700.0,44.6934,44.7369,44.6934,44.7282,7700.0
2014-11-05 15:45:00,51.41,51.47,51.4,51.47,6300.0,44.7369,44.7891,44.7282,44.7891,6300.0
2014-11-05 15:50:00,51.47,51.51,51.4,51.43,16900.0,44.7891,44.8239,44.7282,44.7543,16900.0
2014-11-05 15:55:00,51.43,51.49,51.42,51.45,22400.0,44.7543,44.8065,44.7456,44.7717,22400.0
2014-11-06 09:30:00,51.44,51.61,51.43,51.47,13200.0,44.763,44.9109,44.7543,44.7891,13200.0
2014-11-06 09:35:00,51.48,51.48,51.35,51.38,5900.0,44.7978,44.7978,44.6847,44.7108,5900.0
2014-11-06 09:40:00,51.47,51.47,51.38,51.4,2500.0,44.7891,44.7891,44.7108,44.7282,2500.0
2014-11-06 09:45:00,51.4,51.45,51.4,51.44,1300.0,44.7282,44.7717,44.7282,44.763,1300.0
2014-11-06 09:50:00,51.48,51.48,51.41,51.43,1700.0,44.7978,44.7978,44.7369,44.7543,1700.0
2014-11-06 09:55:00,51.4,51.44,51.14,51.31,27000.0,44.7282,44.763,44.5019,44.6498,27000.0
2014-11-06 10:00:00,51.33,51.36,51.14,51.25,9200.0,44.6673,44.6934,44.5019,44.5976,9200.0
2014-11-06 10:05:00,51.26,51.29,51.24,51.29,2000.0,44.6063,44.6324,44.5889,44.6324,2000.0
2014-11-06 10:10:00,51.28,51.3,51.28,51.3,500.0,44.6237,44.6411,44.6237,44.6411,500.0
2014-11-06 10:15:00,51.31,51.31,51.23,51.26,3800.0,44.6498,44.6498,44.5802,44.6063,3800.0
2014-11-06 10:20:00,51.29,51.37,51.29,51.37,600.0,44.6324,44.7021,44.6324,44.7021,600.0
2014-11-06 10:25:00,51.4,51.57,51.39,51.53,4300.0,44.7282,44.8761,44.7195,44.8413,4300.0
2014-11-06 10:30:00,51.5,51.51,51.42,51.5,5600.0,44.8152,44.8239,44.7456,44.8152,5600.0
2014-11-06 10:35:00,51.52,51.54,51.49,51.53,1400.0,44.8326,44.85,44.8065,44.8413,1400.0
2014-11-06 10:40:00,51.54,51.65,51.53,51.59,26700.0,44.85,44.9457,44.8413,44.8935,26700.0
2014-11-06 10:45:00,51.6,51.61,51.45,51.47,16300.0,44.9022,44.9109,44.7717,44.7891,16300.0
2014-11-06 10:50:00,51.45,51.47,51.44,51.46,2800.0,44.7717,44.7891,44.763,44.7804,2800.0
2014-11-06 10:55:00,51.47,51.48,51.42,51.43,1200.0,44.7891,44.7978,44.7456,44.7543,1200.0
2014-11-06 11:00:00,51.39,51.45,51.39,51.43,2500.0,44.7195,44.7717,44.7195,44.7543,2500.0
2014-11-06 11:05:00,51.43,51.48,51.43,51.45,3500.0,44.7543,44.7978,44.7543,44.7717,3500.0
2014-11-06 11:10:00,51.45,51.45,51.38,51.38,2400.0,44.7717,44.7717,44.7108,44.7108,2400.0
2014-11-06 11:15:00,51.38,51.5,51.38,51.5,2700.0,44.7108,44.8152,44.7108,44.8152,2700.0
2014-11-06 11:20:00,51.48,51.48,51.45,51.45,1200.0,44.7978,44.7978,44.7717,44.7717,1200.0
2014-11-06 11:25:00,51.45,51.46,51.4,51.46,1400.0,44.7717,44.7804,44.7282,44.7804,1400.0
2014-11-06 11:30:00,51.48,51.54,51.47,51.52,2800.0,44.7978,44.85,44.7891,44.8326,2800.0
2014-11-06 11:35:00,51.53,51.53,51.48,51.48,3100.0,44.8413,44.8413,44.7978,44.7978,3100.0
2014-11-06 11:40:00,51.48,51.51,51.46,51.51,3300.0,44.7978,44.8239,44.7804,44.8239,3300.0
2014-11-06 11:45:00,51.53,51.54,51.5,51.51,2500.0,44.8413,44.85,44.8152,44.8239,2500.0
2014-11-06 11:50:00,51.52,51.55,51.48,51.48,2400.0,44.8326,44.8587,44.7978,44.7978,2400.0
2014-11-06 11:55:00,51.52,51.52,51.49,51.51,1000.0,44.8326,44.8326,44.8065,44.8239,1000.0
2014-11-06 12:00:00,51.5,51.54,51.49,51.52,5300.0,44.8152,44.85,44.8065,44.8326,5300.0
2014-11-06 12:05:00,51.53,51.53,51.45,51.47,5300.0,44.8413,44.8413,44.7717,44.7891,5300.0
2014-11-06 12:10:00,51.45,51.47,51.44,51.46,2500.0,44.7717,44.7891,44.763,44.7804,2500.0
2014-11-06 12:15:00,51.47,51.52,51.46,51.51,6200.0,44.7891,44.8326,44.7804,44.8239,6200.0
2014-11-06 12:20:00,51.5,51.5,51.47,51.48,2100.0,44.8152,44.8152,44.7891,44.7978,2100.0
2014-11-06 12:25:00,51.48,51.51,51.48,51.51,1500.0,44.7978,44.8239,44.7978,44.8239,1500.0
2014-11-06 12:30:00,51.51,51.51,51.5,51.51,1600.0,44.8239,44.8239,44.8152,44.8239,1600.0
2014-11-06 12:35:00,51.51,51.53,51.5,51.5,1500.0,44.8239,44.8413,44.8152,44.8152,1500.0
2014-11-06 12:40:00,51.49,51.5,51.47,51.5,1700.0,44.8065,44.8152,44.7891,44.8152,1700.0
2014-11-06 12:45:00,51.52,51.54,51.51,51.54,4200.0,44.8326,44.85,44.8239,44.85,4200.0
2014-11-06 12:50:00,51.53,51.57,51.47,51.47,1900.0,44.8413,44.8761,44.7891,44.7891,1900.0
2014-11-06 12:55:00,51.49,51.55,51.48,51.55,1800.0,44.8065,44.8587,44.7978,44.8587,1800.0
2014-11-06 13:00:00,51.53,51.53,51.48,51.51,1600.0,44.8413,44.8413,44.7978,44.8239,1600.0
2014-11-06 13:05:00,51.5,51.5,51.43,51.45,1800.0,44.8152,44.8152,44.7543,44.7717,1800.0
2014-11-06 13:10:00,51.45,51.45,51.39,51.4,2200.0,44.7717,44.7717,44.7195,44.7282,2200.0
2014-11-06 13:15:00,51.38,51.43,51.37,51.43,1900.0,44.7108,44.7543,44.7021,44.7543,1900.0
2014-11-06 13:20:00,51.44,51.44,51.42,51.44,2800.0,44.763,44.763,44.7456,44.763,2800.0
2014-11-06 13:25:00,51.44,51.45,51.41,51.42,1900.0,44.763,44.7717,44.7369,44.7456,1900.0
2014-11-06 13:30:00,51.42,51.46,51.42,51.45,3100.0,44.7456,44.7804,44.7456,44.7717,3100.0
2014-11-06 13:35:00,51.45,51.45,51.42,51.45,1700.0,44.7717,44.7717,44.7456,44.7717,1700.0
2014-11-06 13:40:00,51.45,51.48,51.45,51.46,2400.0,44.7717,44.7978,44.7717,44.7804,2400.0
2014-11-06 13:45:00,51.43,51.44,51.41,51.41,5200.0,44.7543,44.763,44.7369,44.7369,5200.0
2014-11-06 13:50:00,51.43,51.43,51.4,51.42,800.0,44.7543,44.7543,44.7282,44.7456,800.0
2014-11-06 13:55:00,51.41,51.44,51.4,51.44,2700.0,44.7369,44.763,44.7282,44.763,2700.0
2014-11-06 14:00:00,51.42,51.43,51.4,51.43,1400.0,44.7456,44.7543,44.7282,44.7543,1400.0
2014-11-06 14:05:00,51.43,51.44,51.4,51.43,2000.0,44.7543,44.763,44.7282,44.7543,2000.0
2014-11-06 14:10:00,51.43,51.44,51.41,51.41,4300.0,44.7543,44.763,44.7369,44.7369,4300.0
2014-11-06 14:15:00,51.41,51.41,51.35,51.35,3900.0,44.7369,44.7369,44.6847,44.6847,3900.0
2014-11-06 14:20:00,51.36,51.42,51.35,51.4,4300.0,44.6934,44.7456,44.6847,44.7282,4300.0
2014-11-06 14:25:00,51.41,51.43,51.4,51.4,1600.0,44.7369,44.7543,44.7282,44.7282,1600.0
2014-11-06 14:30:00,51.4,51.42,51.39,51.41,2600.0,44.7282,44.7456,44.7195,44.7369,2600.0
2014-11-06 14:35:00,51.41,51.41,51.35,51.37,3300.0,44.7369,44.7369,44.6847,44.7021,3300.0
2014-11-06 14:40:00,51.36,51.4,51.35,51.4,2900.0,44.6934,44.7282,44.6847,44.7282,2900.0
2014-11-06 14:45:00,51.41,51.41,51.4,51.4,2100.0,44.7369,44.7369,44.7282,44.7282,2100.0
2014-11-06 14:50:00,51.41,51.43,51.39,51.39,2300.0,44.7369,44.7543,44.7195,44.7195,2300.0
2014-11-06 14:55:00,51.4,51.4,51.39,51.39,800.0,44.7282,44.7282,44.7195,44.7195,800.0
2014-11-06 15:00:00,51.39,51.4,51.38,51.39,3400.0,44.7195,44.7282,44.7108,44.7195,3400.0
2014-11-06 15:05:00,51.39,51.41,51.38,51.4,5800.0,44.7195,44.7369,44.7108,44.7282,5800.0
2014-11-06 15:10:00,51.41,51.42,51.4,51.4,1600.0,44.7369,44.7456,44.7282,44.7282,1600.0
2014-11-06 15:15:00,51.4,51.41,51.39,51.4,7900.0,44.7282,44.7369,44.7195,44.7282,7900.0
2014-11-06 15:20:00,51.41,51.46,51.41,51.44,2900.0,44.7369,44.7804,44.7369,44.763,2900.0
2014-11-06 15:25:00,51.45,51.46,51.44,51.44,4500.0,44.7717,44.7804,44.763,44.763,4500.0
2014-11-06 15:30:00,51.45,51.5,51.45,51.49,6100.0,44.7717,44.8152,44.7717,44.8065,6100.0
2014-11-06 15:35:00,51.48,51.52,51.46,51.46,7700.0,44.7978,44.8326,44.7804,44.7804,7700.0
2014-11-06 15:40:00,51.46,51.51,51.46,51.5,5700.0,44.7804,44.8239,44.7804,44.8152,5700.0
2014-11-06 15:45:00,51.5,51.57,51.5,51.57,11900.0,44.8152,44.8761,44.8152,44.8761,11900.0
2014-11-06 15:50:00,51.57,51.58,51.52,51.52,13600.0,44.8761,44.8848,44.8326,44.8326,13600.0
2014-11-06 15:55:00,51.52,51.58,51.52,51.57,23100.0,44.8326,44.8848,44.8326,44.8761,23100.0
2014-11-07 09:30:00,51.55,51.55,51.47,51.47,8800.0,44.8587,44.8587,44.7891,44.7891,8800.0
2014-11-07 09:35:00,51.38,51.49,51.38,51.45,600.0,44.7108,44.8065,44.7108,44.7717,600.0
2014-11-07 09:40:00,51.42,51.48,51.18,51.18,12200.0,44.7456,44.7978,44.5367,44.5367,12200.0
2014-11-07 09:45:00,51.17,51.29,51.13,51.22,6400.0,44.528,44.6324,44.4932,44.5715,6400.0
2014-11-07 09:50:00,51.23,51.31,51.23,51.24,1300.0,44.5802,44.6498,44.5802,44.5889,1300.0
2014-11-07 09:55:00,51.19,51.22,51.14,51.15,4000.0,44.5454,44.5715,44.5019,44.5106,4000.0
2014-11-07 10:00:00,51.14,51.14,51.09,51.11,4000.0,44.5019,44.5019,44.4584,44.4758,4000.0
2014-11-07 10:05:00,51.03,51.22,51.03,51.22,2700.0,44.4062,44.5715,44.4062,44.5715,2700.0
2014-11-07 10:10:00,51.17,51.2,51.1,51.17,2600.0,44.528,44.5541,44.4671,44.528,2600.0
2014-11-07 10:15:00,51.16,51.23,51.16,51.22,600.0,44.5193,44.5802,44.5193,44.5715,600.0
2014-11-07 10:20:00,51.23,51.23,51.15,51.16,9200.0,44.5802,44.5802,44.5106,44.5193,9200.0
2014-11-07 10:25:00,51.09,51.11,51.06,51.11,1700.0,44.4584,44.4758,44.4323,44.4758,1700.0
2014-11-07 10:30:00,51.1,51.1,51.07,51.07,1800.0,44.4671,44.4671,44.441,44.441,1800.0
2014-11-07 10:35:00,51.09,51.16,51.09,51.11,10300.0,44.4584,44.5193,44.4584,44.4758,10300.0
2014-11-07 10:40:00,51.09,51.1,51.07,51.1,1800.0,44.4584,44.4671,44.441,44.4671,1800.0
2014-11-07 10:45:00,51.08,51.2,51.08,51.18,5600.0,44.4497,44.5541,44.4497,44.5367,5600.0
2014-11-07 10:50:00,51.2,51.23,51.2,51.21,2800.0,44.5541,44.5802,44.5541,44.5628,2800.0
2014-11-07 10:55:00,51.23,51.31,51.22,51.26,4500.0,44.5802,44.6498,44.5715,44.6063,4500.0
2014-11-07 11:00:00,51.25,51.28,51.25,51.26,700.0,44.5976,44.6237,44.5976,44.6063,700.0
2014-11-07 11:05:00,51.27,51.3,51.26,51.26,3300.0,44.615,44.6411,44.6063,44.6063,3300.0
2014-11-07 11:10:00,51.28,51.28,51.23,51.25,3500.0,44.6237,44.6237,44.5802,44.5976,3500.0
2014-11-07 11:15:00,51.26,51.27,51.25,51.27,1400.0,44.6063,44.615,44.5976,44.615,1400.0
2014-11-07 11:20:00,51.3,51.34,51.3,51.32,1600.0,44.6411,44.676,44.6411,44.6585,1600.0
2014-11-07 11:25:00,51.3,51.35,51.3,51.34,6000.0,44.6411,44.6847,44.6411,44.676,6000.0
2014-11-07 11:30:00,51.34,51.37,51.33,51.35,3500.0,44.676,44.7021,44.6673,44.6847,3500.0
2014-11-07 11:35:00,51.33,51.33,51.31,51.33,2700.0,44.6673,44.6673,44.6498,44.6673,2700.0
2014-11-07 11:40:00,51.33,51.34,51.31,51.32,1100.0,44.6673,44.676,44.6498,44.6585,1100.0
2014-11-07 11:45:00,51.33,51.33,51.3,51.31,6300.0,44.6673,44.6673,44.6411,44.6498,6300.0
2014-11-07 11:50:00,51.32,51.32,51.3,51.3,1500.0,44.6585,44.6585,44.6411,44.6411,1500.0
2014-11-07 11:55:00,51.31,51.36,51.3,51.35,1400.0,44.6498,44.6934,44.6411,44.6847,1400.0
2014-11-07 12:00:00,51.32,51.35,51.3,51.35,2000.0,44.6585,44.6847,44.6411,44.6847,2000.0
2014-11-07 12:05:00,51.34,51.38,51.34,51.38,2400.0,44.676,44.7108,44.676,44.7108,2400.0
2014-11-07 12:10:00,51.38,51.38,51.37,51.38,1600.0,44.7108,44.7108,44.7021,44.7108,1600.0
2014-11-07 12:15:00,51.37,51.38,51.35,51.35,3700.0,44.7021,44.7108,44.6847,44.6847,3700.0
2014-11-07 12:20:00,51.36,51.38,51.36,51.37,1600.0,44.6934,44.7108,44.6934,44.7021,1600.0
2014-11-07 12:25:00,51.37,51.38,51.35,51.35,1700.0,44.7021,44.7108,44.6847,44.6847,1700.0
2014-11-07 12:30:00,51.38,51.38,51.36,51.37,1400.0,44.7108,44.7108,44.6934,44.7021,1400.0
2014-11-07 12:35:00,51.38,51.41,51.38,51.41,2000.0,44.7108,44.7369,44.7108,44.7369,2000.0
2014-11-07 12:40:00,51.4,51.41,51.39,51.41,1600.0,44.7282,44.7369,44.7195,44.7369,1600.0
2014-11-07 12:45:00,51.4,51.41,51.37,51.41,5000.0,44.7282,44.7369,44.7021,44.7369,5000.0
2014-11-07 12:50:00,51.4,51.4,51.36,51.36,2600.0,44.7282,44.7282,44.6934,44.6934,2600.0
2014-11-07 12:55:00,51.38,51.38,51.3,51.3,3700.0,44.7108,44.7108,44.6411,44.6411,3700.0
2014-11-07 13:00:00,51.3,51.34,51.28,51.34,2300.0,44.6411,44.676,44.6237,44.676,2300.0
2014-11-07 13:05:00,51.34,51.36,51.3,51.3,1700.0,44.676,44.6934,44.6411,44.6411,1700.0
2014-11-07 13:10:00,51.3,51.34,51.3,51.34,1500.0,44.6411,44.676,44.6411,44.676,1500.0
2014-11-07 13:15:00,51.33,51.35,51.33,51.34,2400.0,44.6673,44.6847,44.6673,44.676,2400.0
2014-11-07 13:20:00,51.34,51.35,51.32,51.32,2500.0,44.676,44.6847,44.6585,44.6585,2500.0
2014-11-07 13:25:00,51.32,51.33,51.32,51.33,1100.0,44.6585,44.6673,44.6585,44.6673,1100.0
2014-11-07 13:30:00,51.33,51.35,51.32,51.33,3600.0,44.6673,44.6847,44.6585,44.6673,3600.0
2014-11-07 13:35:00,51.32,51.32,51.29,51.29,1600.0,44.6585,44.6585,44.6324,44.6324,1600.0
2014-11-07 13:40:00,51.29,51.29,51.26,51.27,4300.0,44.6324,44.6324,44.6063,44.615,4300.0
2014-11-07 13:45:00,51.27,51.32,51.27,51.31,3800.0,44.615,44.6585,44.615,44.6498,3800.0
2014-11-07 13:50:00,51.32,51.32,51.3,51.32,1700.0,44.6585,44.6585,44.6411,44.6585,1700.0
2014-11-07 13:55:00,51.31,51.31,51.26,51.26,3900.0,44.6498,44.6498,44.6063,44.6063,3900.0
2014-11-07 14:00:00,51.28,51.3,51.28,51.3,1900.0,44.6237,44.6411,44.6237,44.6411,1900.0
2014-11-07 14:05:00,51.3,51.3,51.29,51.29,1900.0,44.6411,44.6411,44.6324,44.6324,1900.0
2014-11-07 14:10:00,51.3,51.33,51.29,51.33,1500.0,44.6411,44.6673,44.6324,44.6673,1500.0
2014-11-07 14:15:00,51.32,51.32,51.27,51.29,3800.0,44.6585,44.6585,44.615,44.6324,3800.0
2014-11-07 14:20:00,51.29,51.31,51.25,51.25,2900.0,44.6324,44.6498,44.5976,44.5976,2900.0
2014-11-07 14:25:00,51.25,51.25,51.19,51.22,4300.0,44.5976,44.5976,44.5454,44.5715,4300.0
2014-11-07 14:30:00,51.21,51.22,51.2,51.22,4200.0,44.5628,44.5715,44.5541,44.5715,4200.0
2014-11-07 14:35:00,51.21,51.21,51.15,51.15,2600.0,44.5628,44.5628,44.5106,44.5106,2600.0
2014-11-07 14:40:00,51.15,51.18,51.15,51.18,2500.0,44.5106,44.5367,44.5106,44.5367,2500.0
2014-11-07 14:45:00,51.18,51.2,51.15,51.19,5000.0,44.5367,44.5541,44.5106,44.5454,5000.0
2014-11-07 14:50:00,51.2,51.21,51.18,51.19,3800.0,44.5541,44.5628,44.5367,44.5454,3800.0
2014-11-07 14:55:00,51.17,51.17,51.11,51.11,3800.0,44.528,44.528,44.4758,44.4758,3800.0
2014-11-07 15:00:00,51.11,51.17,51.11,51.17,4400.0,44.4758,44.528,44.4758,44.528,4400.0
2014-11-07 15:05:00,51.18,51.18,51.15,51.15,3300.0,44.5367,44.5367,44.5106,44.5106,3300.0
2014-11-07 15:10:00,51.14,51.15,51.08,51.11,5100.0,44.5019,44.5106,44.4497,44.4758,5100.0
2014-11-07 15:15:00,51.1,51.1,51.03,51.05,4800.0,44.4671,44.4671,44.4062,44.4236,4800.0
2014-11-07 15:20:00,51.06,51.07,51.01,51.06,3900.0,44.4323,44.441,44.3888,44.4323,3900.0
2014-11-07 15:25:00,51.06,51.08,51.04,51.04,3700.0,44.4323,44.4497,44.4149,44.4149,3700.0
2014-11-07 15:30:00,51.04,51.04,50.99,51.02,8500.0,44.4149,44.4149,44.3714,44.3975,8500.0
2014-11-07 15:35:00,51.0,51.05,50.96,51.0,7300.0,44.3801,44.4236,44.3453,44.3801,7300.0
2014-11-07 15:40:00,51.01,51.08,51.01,51.08,6900.0,44.3888,44.4497,44.3888,44.4497,6900.0
2014-11-07 15:45:00,51.08,51.1,51.05,51.05,5200.0,44.4497,44.4671,44.4236,44.4236,5200.0
2014-11-07 15:50:00,51.05,51.12,51.04,51.12,28300.0,44.4236,44.4845,44.4149,44.4845,28300.0
2014-11-07 15:55:00,51.12,51.15,51.1,51.15,18000.0,44.4845,44.5106,44.4671,44.5106,18000.0
2014-11-10 09:30:00,51.05,51.37,50.91,51.34,7400.0,44.4236,44.7021,44.3018,44.676,7400.0
2014-11-10 09:35:00,51.33,51.33,51.12,51.31,1300.0,44.6673,44.6673,44.4845,44.6498,1300.0
2014-11-10 09:40:00,51.3,51.3,51.07,51.07,2400.0,44.6411,44.6411,44.441,44.441,2400.0
2014-11-10 09:45:00,51.06,51.21,51.06,51.2,2200.0,44.4323,44.5628,44.4323,44.5541,2200.0
2014-11-10 09:50:00,51.18,51.24,51.12,51.15,3600.0,44.5367,44.5889,44.4845,44.5106,3600.0
2014-11-10 09:55:00,51.17,51.19,51.12,51.14,3700.0,44.528,44.5454,44.4845,44.5019,3700.0
2014-11-10 10:00:00,51.15,51.18,50.97,51.04,11100.0,44.5106,44.5367,44.354,44.4149,11100.0
2014-11-10 10:05:00,51.05,51.07,51.03,51.07,5800.0,44.4236,44.441,44.4062,44.441,5800.0
2014-11-10 10:10:00,51.09,51.11,51.02,51.02,2700.0,44.4584,44.4758,44.3975,44.3975,2700.0
2014-11-10 10:15:00,51.06,51.16,51.02,51.13,3000.0,44.4323,44.5193,44.3975,44.4932,3000.0
2014-11-10 10:20:00,51.12,51.12,51.07,51.09,3000.0,44.4845,44.4845,44.441,44.4584,3000.0
2014-11-10 10:25:00,51.08,51.11,51.04,51.08,5200.0,44.4497,44.4758,44.4149,44.4497,5200.0
2014-11-10 10:30:00,51.11,51.18,51.11,51.15,1900.0,44.4758,44.5367,44.4758,44.5106,1900.0
2014-11-10 10:35:00,51.18,51.18,51.15,51.18,2400.0,44.5367,44.5367,44.5106,44.5367,2400.0
2014-11-10 10:40:00,51.21,51.3,51.21,51.3,1300.0,44.5628,44.6411,44.5628,44.6411,1300.0
2014-11-10 10:45:00,51.31,51.36,51.3,51.36,2400.0,44.6498,44.6934,44.6411,44.6934,2400.0
2014-11-10 10:50:00,51.38,51.39,51.36,51.37,2100.0,44.7108,44.7195,44.6934,44.7021,2100.0
2014-11-10 10:55:00,51.38,51.47,51.38,51.43,6800.0,44.7108,44.7891,44.7108,44.7543,6800.0
2014-11-10 11:00:00,51.43,51.44,51.4,51.4,3400.0,44.7543,44.763,44.7282,44.7282,3400.0
2014-11-10 11:05:00,51.4,51.4,51.33,51.33,8100.0,44.7282,44.7282,44.6673,44.6673,8100.0
2014-11-10 11:10:00,51.34,51.37,51.33,51.33,4000.0,44.676,44.7021,44.6673,44.6673,4000.0
2014-11-10 11:15:00,51.34,51.34,51.3,51.3,2100.0,44.676,44.676,44.6411,44.6411,2100.0
2014-11-10 11:20:00,51.29,51.31,51.27,51.29,2300.0,44.6324,44.6498,44.615,44.6324,2300.0
2014-11-10 11:25:00,51.31,51.39,51.3,51.38,6000.0,44.6498,44.7195,44.6411,44.7108,6000.0
2014-11-10 11:30:00,51.38,51.39,51.36,51.36,2600.0,44.7108,44.7195,44.6934,44.6934,2600.0
2014-11-10 11:35:00,51.35,51.36,51.29,51.32,3800.0,44.6847,44.6934,44.6324,44.6585,3800.0
2014-11-10 11:40:00,51.34,51.39,51.33,51.33,3600.0,44.676,44.7195,44.6673,44.6673,3600.0
2014-11-10 11:45:00,51.33,51.34,51.3,51.3,1700.0,44.6673,44.676,44.6411,44.6411,1700.0
2014-11-10 11:50:00,51.28,51.34,51.28,51.3,1900.0,44.6237,44.676,44.6237,44.6411,1900.0
2014-11-10 11:55:00,51.3,51.31,51.27,51.28,3400.0,44.6411,44.6498,44.615,44.6237,3400.0
2014-11-10 12:00:00,51.26,51.27,51.22,51.24,3200.0,44.6063,44.615,44.5715,44.5889,3200.0
2014-11-10 12:05:00,51.22,51.23,51.17,51.21,3800.0,44.5715,44.5802,44.528,44.5628,3800.0
2014-11-10 12:10:00,51.22,51.22,51.18,51.22,4000.0,44.5715,44.5715,44.5367,44.5715,4000.0
2014-11-10 12:15:00,51.24,51.27,51.24,51.27,600.0,44.5889,44.615,44.5889,44.615,600.0
2014-11-10 12:20:00,51.25,51.27,51.25,51.25,1700.0,44.5976,44.615,44.5976,44.5976,1700.0
2014-11-10 12:25:00,51.23,51.27,51.23,51.23,2000.0,44.5802,44.615,44.5802,44.5802,2000.0
2014-11-10 12:30:00,51.22,51.22,51.15,51.15,2300.0,44.5715,44.5715,44.5106,44.5106,2300.0
2014-11-10 12:35:00,51.16,51.16,51.13,51.13,2000.0,44.5193,44.5193,44.4932,44.4932,2000.0
2014-11-10 12:40:00,51.15,51.16,51.12,51.14,3500.0,44.5106,44.5193,44.4845,44.5019,3500.0
2014-11-10 12:45:00,51.13,51.18,51.11,51.14,2900.0,44.4932,44.5367,44.4758,44.5019,2900.0
2014-11-10 12:50:00,51.13,51.13,51.05,51.07,2200.0,44.4932,44.4932,44.4236,44.441,2200.0
2014-11-10 12:55:00,51.08,51.08,51.01,51.01,2000.0,44.4497,44.4497,44.3888,44.3888,2000.0
2014-11-10 13:00:00,51.04,51.05,51.01,51.05,2800.0,44.4149,44.4236,44.3888,44.4236,2800.0
2014-11-10 13:05:00,51.05,51.07,51.01,51.01,6500.0,44.4236,44.441,44.3888,44.3888,6500.0
2014-11-10 13:10:00,51.01,51.03,51.0,51.03,2500.0,44.3888,44.4062,44.3801,44.4062,2500.0
2014-11-10 13:15:00,51.04,51.04,50.95,50.98,2800.0,44.4149,44.4149,44.3366,44.3627,2800.0
2014-11-10 13:20:00,51.02,51.02,50.96,50.98,2800.0,44.3975,44.3975,44.3453,44.3627,2800.0
2014-11-10 13:25:00,50.98,50.99,50.95,50.99,1800.0,44.3627,44.3714,44.3366,44.3714,1800.0
2014-11-10 13:30:00,50.97,51.0,50.96,50.96,4000.0,44.354,44.3801,44.3453,44.3453,4000.0
2014-11-10 13:35:00,50.95,50.97,50.93,50.94,5200.0,44.3366,44.354,44.3192,44.3279,5200.0
2014-11-10 13:40:00,50.95,50.99,50.94,50.96,3200.0,44.3366,44.3714,44.3279,44.3453,3200.0
2014-11-10 13:45:00,50.95,50.98,50.92,50.92,2200.0,44.3366,44.3627,44.3105,44.3105,2200.0
2014-11-10 13:50:00,50.93,50.94,50.91,50.92,2700.0,44.3192,44.3279,44.3018,44.3105,2700.0
2014-11-10 13:55:00,50.92,50.94,50.91,50.91,5300.0,44.3105,44.3279,44.3018,44.3018,5300.0
2014-11-10 14:00:00,50.91,50.95,50.89,50.95,7200.0,44.3018,44.3366,44.2844,44.3366,7200.0
2014-11-10 14:05:00,50.97,51.04,50.95,51.03,2700.0,44.354,44.4149,44.3366,44.4062,2700.0
2014-11-10 14:10:00,51.03,51.04,50.99,50.99,3300.0,44.4062,44.4149,44.3714,44.3714,3300.0
2014-11-10 14:15:00,50.98,51.01,50.95,50.99,3000.0,44.3627,44.3888,44.3366,44.3714,3000.0
2014-11-10 14:20:00,51.0,51.0,50.96,50.98,3500.0,44.3801,44.3801,44.3453,44.3627,3500.0
2014-11-10 14:25:00,51.0,51.01,50.93,50.93,4700.0,44.3801,44.3888,44.3192,44.3192,4700.0
2014-11-10 14:30:00,50.94,50.97,50.89,50.91,5800.0,44.3279,44.354,44.2844,44.3018,5800.0
2014-11-10 14:35:00,50.91,50.93,50.9,50.91,3400.0,44.3018,44.3192,44.2931,44.3018,3400.0
2014-11-10 14:40:00,50.92,50.94,50.92,50.92,4300.0,44.3105,44.3279,44.3105,44.3105,4300.0
2014-11-10 14:45:00,50.91,50.93,50.88,50.89,3200.0,44.3018,44.3192,44.2757,44.2844,3200.0
2014-11-10 14:50:00,50.91,50.94,50.89,50.91,3800.0,44.3018,44.3279,44.2844,44.3018,3800.0
2014-11-10 14:55:00,50.9,50.97,50.9,50.92,4900.0,44.2931,44.354,44.2931,44.3105,4900.0
2014-11-10 15:00:00,50.94,50.98,50.92,50.95,4000.0,44.3279,44.3627,44.3105,44.3366,4000.0
2014-11-10 15:05:00,50.97,51.03,50.94,50.99,5900.0,44.354,44.4062,44.3279,44.3714,5900.0
2014-11-10 15:10:00,50.98,51.01,50.94,50.96,7900.0,44.3627,44.3888,44.3279,44.3453,7900.0
2014-11-10 15:15:00,50.96,51.02,50.94,50.99,4400.0,44.3453,44.3975,44.3279,44.3714,4400.0
2014-11-10 15:20:00,51.0,51.06,51.0,51.04,5100.0,44.3801,44.4323,44.3801,44.4149,5100.0
2014-11-10 15:25:00,51.04,51.05,50.95,50.99,8900.0,44.4149,44.4236,44.3366,44.3714,8900.0
2014-11-10 15:30:00,50.99,51.04,50.96,50.99,5800.0,44.3714,44.4149,44.3453,44.3714,5800.0
2014-11-10 15:35:00,51.0,51.05,50.99,51.02,5100.0,44.3801,44.4236,44.3714,44.3975,5100.0
2014-11-10 15:40:00,51.02,51.04,50.96,50.98,6600.0,44.3975,44.4149,44.3453,44.3627,6600.0
2014-11-10 15:45:00,51.0,51.06,50.97,50.99,12100.0,44.3801,44.4323,44.354,44.3714,12100.0
2014-11-10 15:50:00,51.01,51.04,50.96,51.03,16300.0,44.3888,44.4149,44.3453,44.4062,16300.0
2014-11-10 15:55:00,51.02,51.03,50.98,51.01,22800.0,44.3975,44.4062,44.3627,44.3888,22800.0
2014-11-11 09:30:00,51.06,51.47,51.0,51.06,9600.0,44.4323,44.7891,44.3801,44.4323,9600.0
2014-11-11 09:35:00,50.96,50.96,50.82,50.85,1600.0,44.3453,44.3453,44.2234,44.2496,1600.0
2014-11-11 09:40:00,50.9,51.0,50.9,50.91,1400.0,44.2931,44.3801,44.2931,44.3018,1400.0
2014-11-11 09:45:00,50.88,50.92,50.83,50.89,2800.0,44.2757,44.3105,44.2322,44.2844,2800.0
2014-11-11 09:50:00,50.91,50.91,50.88,50.88,2200.0,44.3018,44.3018,44.2757,44.2757,2200.0
2014-11-11 09:55:00,50.88,50.88,50.8,50.87,4900.0,44.2757,44.2757,44.206,44.267,4900.0
2014-11-11 10:00:00,50.86,50.88,50.78,50.83,6200.0,44.2583,44.2757,44.1886,44.2322,6200.0
2014-11-11 10:05:00,50.83,50.87,50.83,50.86,2300.0,44.2322,44.267,44.2322,44.2583,2300.0
2014-11-11 10:10:00,50.84,50.88,50.82,50.85,3100.0,44.2409,44.2757,44.2234,44.2496,3100.0
2014-11-11 10:15:00,50.85,50.85,50.78,50.84,2500.0,44.2496,44.2496,44.1886,44.2409,2500.0
2014-11-11 10:20:00,50.85,50.99,50.85,50.94,4100.0,44.2496,44.3714,44.2496,44.3279,4100.0
2014-11-11 10:25:00,50.95,50.98,50.91,50.91,3000.0,44.3366,44.3627,44.3018,44.3018,3000.0
2014-11-11 10:30:00,50.9,50.92,50.86,50.91,5500.0,44.2931,44.3105,44.2583,44.3018,5500.0
2014-11-11 10:35:00,50.91,50.95,50.9,50.95,6600.0,44.3018,44.3366,44.2931,44.3366,6600.0
2014-11-11 10:40:00,50.96,51.0,50.94,51.0,5100.0,44.3453,44.3801,44.3279,44.3801,5100.0
2014-11-11 10:45:00,51.03,51.03,51.01,51.02,4200.0,44.4062,44.4062,44.3888,44.3975,4200.0
2014-11-11 10:50:00,51.07,51.12,51.04,51.11,4000.0,44.441,44.4845,44.4149,44.4758,4000.0
2014-11-11 10:55:00,51.12,51.18,51.1,51.18,1600.0,44.4845,44.5367,44.4671,44.5367,1600.0
2014-11-11 11:00:00,51.17,51.17,51.09,51.13,5300.0,44.528,44.528,44.4584,44.4932,5300.0
2014-11-11 11:05:00,51.12,51.17,51.12,51.14,4400.0,44.4845,44.528,44.4845,44.5019,4400.0
2014-11-11 11:10:00,51.15,51.3,51.15,51.2,4700.0,44.5106,44.6411,44.5106,44.5541,4700.0
2014-11-11 11:15:00,51.21,51.21,51.16,51.19,3800.0,44.5628,44.5628,44.5193,44.5454,3800.0
2014-11-11 11:20:00,51.19,51.21,51.14,51.2,3200.0,44.5454,44.5628,44.5019,44.5541,3200.0
2014-11-11 11:25:00,51.2,51.2,51.15,51.16,2600.0,44.5541,44.5541,44.5106,44.5193,2600.0
2014-11-11 11:30:00,51.18,51.21,51.12,51.13,4600.0,44.5367,44.5628,44.4845,44.4932,4600.0
2014-11-11 11:35:00,51.15,51.2,51.12,51.13,3300.0,44.5106,44.5541,44.4845,44.4932,3300.0
2014-11-11 11:40:00,51.13,51.2,51.11,51.18,3100.0,44.4932,44.5541,44.4758,44.5367,3100.0
2014-11-11 11:45:00,51.19,51.28,51.19,51.26,3300.0,44.5454,44.6237,44.5454,44.6063,3300.0
2014-11-11 11:50:00,51.24,51.31,51.24,51.29,3400.0,44.5889,44.6498,44.5889,44.6324,3400.0
2014-11-11 11:55:00,51.27,51.3,51.25,51.3,3400.0,44.615,44.6411,44.5976,44.6411,3400.0
2014-11-11 12:00:00,51.3,51.3,51.24,51.24,3400.0,44.6411,44.6411,44.5889,44.5889,3400.0
2014-11-11 12:05:00,51.24,51.26,51.18,51.18,4900.0,44.5889,44.6063,44.5367,44.5367,4900.0
2014-11-11 12:10:00,51.17,51.19,51.12,51.19,3500.0,44.528,44.5454,44.4845,44.5454,3500.0
2014-11-11 12:15:00,51.17,51.18,51.12,51.13,2300.0,44.528,44.5367,44.4845,44.4932,2300.0
2014-11-11 12:20:00,51.13,51.14,51.06,51.06,2300.0,44.4932,44.5019,44.4323,44.4323,2300.0
2014-11-11 12:25:00,51.1,51.1,51.07,51.07,1100.0,44.4671,44.4671,44.441,44.441,1100.0
2014-11-11 12:30:00,51.06,51.06,51.03,51.03,3900.0,44.4323,44.4323,44.4062,44.4062,3900.0
2014-11-11 12:35:00,51.03,51.04,50.98,51.01,4600.0,44.4062,44.4149,44.3627,44.3888,4600.0
2014-11-11 12:40:00,51.0,51.02,50.98,50.98,3000.0,44.3801,44.3975,44.3627,44.3627,3000.0
2014-11-11 12:45:00,50.99,51.04,50.97,51.02,5100.0,44.3714,44.4149,44.354,44.3975,5100.0
2014-11-11 12:50:00,51.02,51.12,51.02,51.12,4400.0,44.3975,44.4845,44.3975,44.4845,4400.0
2014-11-11 12:55:00,51.1,51.1,51.02,51.03,2700.0,44.4671,44.4671,44.3975,44.4062,2700.0
2014-11-11 13:00:00,51.03,51.03,51.01,51.02,1200.0,44.4062,44.4062,44.3888,44.3975,1200.0
2014-11-11 13:05:00,51.0,51.0,50.94,50.94,2000.0,44.3801,44.3801,44.3279,44.3279,2000.0
2014-11-11 13:10:00,50.94,50.94,50.9,50.9,800.0,44.3279,44.3279,44.2931,44.2931,800.0
2014-11-11 13:15:00,50.88,50.93,50.85,50.93,3600.0,44.2757,44.3192,44.2496,44.3192,3600.0
2014-11-11 13:20:00,50.95,50.95,50.89,50.89,900.0,44.3366,44.3366,44.2844,44.2844,900.0
2014-11-11 13:25:00,50.9,50.97,50.89,50.97,3600.0,44.2931,44.354,44.2844,44.354,3600.0
2014-11-11 13:30:00,50.96,50.97,50.95,50.97,2600.0,44.3453,44.354,44.3366,44.354,2600.0
2014-11-11 13:35:00,50.99,51.0,50.98,50.99,1500.0,44.3714,44.3801,44.3627,44.3714,1500.0
2014-11-11 13:40:00,51.0,51.02,51.0,51.01,1400.0,44.3801,44.3975,44.3801,44.3888,1400.0
2014-11-11 13:45:00,51.02,51.02,50.97,50.97,1200.0,44.3975,44.3975,44.354,44.354,1200.0
2014-11-11 13:50:00,50.95,50.95,50.92,50.93,3800.0,44.3366,44.3366,44.3105,44.3192,3800.0
2014-11-11 13:55:00,50.94,50.97,50.93,50.97,1300.0,44.3279,44.354,44.3192,44.354,1300.0
2014-11-11 14:00:00,50.96,50.96,50.9,50.96,4200.0,44.3453,44.3453,44.2931,44.3453,4200.0
2014-11-11 14:05:00,50.93,50.98,50.93,50.95,2900.0,44.3192,44.3627,44.3192,44.3366,2900.0
2014-11-11 14:10:00,50.92,50.93,50.9,50.93,1800.0,44.3105,44.3192,44.2931,44.3192,1800.0
2014-11-11 14:15:00,50.94,50.97,50.94,50.97,2000.0,44.3279,44.354,44.3279,44.354,2000.0
2014-11-11 14:20:00,50.97,50.98,50.96,50.98,1700.0,44.354,44.3627,44.3453,44.3627,1700.0
2014-11-11 14:25:00,50.98,50.98,50.97,50.97,1500.0,44.3627,44.3627,44.354,44.354,1500.0
2014-11-11 14:30:00,50.97,51.0,50.96,51.0,3100.0,44.354,44.3801,44.3453,44.3801,3100.0
2014-11-11 14:35:00,51.0,51.03,51.0,51.02,3900.0,44.3801,44.4062,44.3801,44.3975,3900.0
2014-11-11 14:40:00,51.02,51.03,51.02,51.02,2700.0,44.3975,44.4062,44.3975,44.3975,2700.0
2014-11-11 14:45:00,51.03,51.05,51.03,51.04,2300.0,44.4062,44.4236,44.4062,44.4149,2300.0
2014-11-11 14:50:00,51.04,51.04,51.02,51.02,5400.0,44.4149,44.4149,44.3975,44.3975,5400.0
2014-11-11 14:55:00,51.01,51.03,51.01,51.02,5500.0,44.3888,44.4062,44.3888,44.3975,5500.0
2014-11-11 15:00:00,51.03,51.03,51.02,51.03,1600.0,44.4062,44.4062,44.3975,44.4062,1600.0
2014-11-11 15:05:00,51.04,51.04,51.01,51.02,2100.0,44.4149,44.4149,44.3888,44.3975,2100.0
2014-11-11 15:10:00,51.01,51.03,51.01,51.03,2100.0,44.3888,44.4062,44.3888,44.4062,2100.0
2014-11-11 15:15:00,51.02,51.03,51.01,51.02,6100.0,44.3975,44.4062,44.3888,44.3975,6100.0
2014-11-11 15:20:00,51.01,51.02,51.01,51.02,15100.0,44.3888,44.3975,44.3888,44.3975,15100.0
2014-11-11 15:25:00,51.01,51.02,51.01,51.02,2400.0,44.3888,44.3975,44.3888,44.3975,2400.0
2014-11-11 15:30:00,51.01,51.05,51.01,51.05,14200.0,44.3888,44.4236,44.3888,44.4236,14200.0
2014-11-11 15:35:00,51.05,51.08,51.05,51.08,7500.0,44.4236,44.4497,44.4236,44.4497,7500.0
2014-11-11 15:40:00,51.08,51.1,51.07,51.1,5800.0,44.4497,44.4671,44.441,44.4671,5800.0
2014-11-11 15:45:00,51.09,51.12,51.05,51.1,13700.0,44.4584,44.4845,44.4236,44.4671,13700.0
2014-11-11 15:50:00,51.11,51.13,51.1,51.13,8800.0,44.4758,44.4932,44.4671,44.4932,8800.0
2014-11-11 15:55:00,51.12,51.16,51.12,51.16,18000.0,44.4845,44.5193,44.4845,44.5193,18000.0
2014-11-12 09:30:00,51.13,51.51,51.13,51.41,47600.0,44.4932,44.8239,44.4932,44.7369,47600.0
2014-11-12 09:35:00,51.25,51.35,51.16,51.34,3900.0,44.5976,44.6847,44.5193,44.676,3900.0
2014-11-12 09:40:00,51.37,51.51,51.25,51.26,18100.0,44.7021,44.8239,44.5976,44.6063,18100.0
2014-11-12 09:45:00,51.25,51.28,51.2,51.2,2900.0,44.5976,44.6237,44.5541,44.5541,2900.0
2014-11-12 09:50:00,51.18,51.19,51.05,51.1,4100.0,44.5367,44.5454,44.4236,44.4671,4100.0
2014-11-12 09:55:00,51.17,51.28,51.11,51.28,5500.0,44.528,44.6237,44.4758,44.6237,5500.0
2014-11-12 10:00:00,51.26,51.31,51.19,51.22,6000.0,44.6063,44.6498,44.5454,44.5715,6000.0
2014-11-12 10:05:00,51.18,51.23,51.15,51.18,10900.0,44.5367,44.5802,44.5106,44.5367,10900.0
2014-11-12 10:10:00,51.17,51.21,51.09,51.09,10300.0,44.528,44.5628,44.4584,44.4584,10300.0
2014-11-12 10:15:00,51.09,51.17,51.07,51.17,3900.0,44.4584,44.528,44.441,44.528,3900.0
2014-11-12 10:20:00,51.16,51.17,51.11,51.13,5600.0,44.5193,44.528,44.4758,44.4932,5600.0
2014-11-12 10:25:00,51.11,51.12,51.05,51.12,3100.0,44.4758,44.4845,44.4236,44.4845,3100.0
2014-11-12 10:30:00,51.14,51.19,51.11,51.19,3800.0,44.5019,44.5454,44.4758,44.5454,3800.0
2014-11-12 10:35:00,51.2,51.28,51.2,51.24,15200.0,44.5541,44.6237,44.5541,44.5889,15200.0
2014-11-12 10:40:00,51.26,51.27,51.25,51.26,1800.0,44.6063,44.615,44.5976,44.6063,1800.0
2014-11-12 10:45:00,51.3,51.37,51.29,51.37,4600.0,44.6411,44.7021,44.6324,44.7021,4600.0
2014-11-12 10:50:00,51.37,51.43,51.37,51.43,1800.0,44.7021,44.7543,44.7021,44.7543,1800.0
2014-11-12 10:55:00,51.43,51.52,51.43,51.5,15100.0,44.7543,44.8326,44.7543,44.8152,15100.0
2014-11-12 11:00:00,51.5,51.51,51.48,51.51,4800.0,44.8152,44.8239,44.7978,44.8239,4800.0
2014-11-12 11:05:00,51.5,51.53,51.45,51.47,10100.0,44.8152,44.8413,44.7717,44.7891,10100.0
2014-11-12 11:10:00,51.47,51.54,51.44,51.44,9700.0,44.7891,44.85,44.763,44.763,9700.0
2014-11-12 11:15:00,51.44,51.52,51.44,51.5,3400.0,44.763,44.8326,44.763,44.8152,3400.0
2014-11-12 11:20:00,51.52,51.57,51.5,51.52,7600.0,44.8326,44.8761,44.8152,44.8326,7600.0
2014-11-12 11:25:00,51.5,51.58,51.5,51.58,3100.0,44.8152,44.8848,44.8152,44.8848,3100.0
2014-11-12 11:30:00,51.56,51.65,51.56,51.65,4800.0,44.8674,44.9457,44.8674,44.9457,4800.0
2014-11-12 11:35:00,51.66,51.72,51.66,51.68,5400.0,44.9544,45.0066,44.9544,44.9718,5400.0
2014-11-12 11:40:00,51.67,51.71,51.64,51.71,3400.0,44.9631,44.9979,44.937,44.9979,3400.0
2014-11-12 11:45:00,51.73,51.78,51.73,51.77,6600.0,45.0153,45.0588,45.0153,45.0501,6600.0
2014-11-12 11:50:00,51.77,51.77,51.76,51.77,2300.0,45.0501,45.0501,45.0414,45.0501,2300.0
2014-11-12 11:55:00,51.78,51.82,51.75,51.8,10200.0,45.0588,45.0936,45.0327,45.0762,10200.0
2014-11-12 12:00:00,51.8,51.84,51.8,51.83,5000.0,45.0762,45.1111,45.0762,45.1023,5000.0
2014-11-12 12:05:00,51.83,51.88,51.83,51.85,4000.0,45.1023,45.1459,45.1023,45.1198,4000.0
2014-11-12 12:10:00,51.84,51.89,51.83,51.83,10100.0,45.1111,45.1546,45.1023,45.1023,10100.0
2014-11-12 12:15:00,51.84,51.89,51.84,51.88,5600.0,45.1111,45.1546,45.1111,45.1459,5600.0
2014-11-12 12:20:00,51.88,51.89,51.85,51.87,9800.0,45.1459,45.1546,45.1198,45.1372,9800.0
2014-11-12 12:25:00,51.87,51.97,51.86,51.96,18700.0,45.1372,45.2242,45.1285,45.2155,18700.0
2014-11-12 12:30:00,51.95,51.96,51.93,51.94,3800.0,45.2068,45.2155,45.1894,45.1981,3800.0
2014-11-12 12:35:00,51.94,51.98,51.94,51.98,5100.0,45.1981,45.2329,45.1981,45.2329,5100.0
2014-11-12 12:40:00,51.97,52.09,51.97,52.05,22700.0,45.2242,45.3286,45.2242,45.2938,22700.0
2014-11-12 12:45:00,52.06,52.15,52.04,52.13,12900.0,45.3025,45.3808,45.2851,45.3634,12900.0
2014-11-12 12:50:00,52.12,52.13,52.08,52.13,9200.0,45.3547,45.3634,45.3199,45.3634,9200.0
2014-11-12 12:55:00,52.13,52.19,52.11,52.11,8500.0,45.3634,45.4156,45.346,45.346,8500.0
2014-11-12 13:00:00,52.12,52.14,52.08,52.1,6500.0,45.3547,45.3721,45.3199,45.3373,6500.0
2014-11-12 13:05:00,52.08,52.14,52.04,52.06,30300.0,45.3199,45.3721,45.2851,45.3025,30300.0
2014-11-12 13:10:00,52.05,52.13,52.04,52.13,14700.0,45.2938,45.3634,45.2851,45.3634,14700.0
2014-11-12 13:15:00,52.14,52.14,52.07,52.1,8900.0,45.3721,45.3721,45.3112,45.3373,8900.0
2014-11-12 13:20:00,52.1,52.2,52.1,52.16,14000.0,45.3373,45.4243,45.3373,45.3895,14000.0
2014-11-12 13:25:00,52.16,52.17,52.12,52.14,5600.0,45.3895,45.3982,45.3547,45.3721,5600.0
2014-11-12 13:30:00,52.14,52.18,52.13,52.18,9300.0,45.3721,45.4069,45.3634,45.4069,9300.0
2014-11-12 13:35:00,52.16,52.22,52.14,52.2,12600.0,45.3895,45.4417,45.3721,45.4243,12600.0
2014-11-12 13:40:00,52.2,52.22,52.19,52.22,3400.0,45.4243,45.4417,45.4156,45.4417,3400.0
2014-11-12 13:45:00,52.22,52.22,52.19,52.21,9100.0,45.4417,45.4417,45.4156,45.433,9100.0
2014-11-12 13:50:00,52.22,52.24,52.2,52.22,13000.0,45.4417,45.4591,45.4243,45.4417,13000.0
2014-11-12 13:55:00,52.23,52.23,52.19,52.2,4500.0,45.4504,45.4504,45.4156,45.4243,4500.0
2014-11-12 14:00:00,52.2,52.25,52.2,52.25,6500.0,45.4243,45.4678,45.4243,45.4678,6500.0
2014-11-12 14:05:00,52.25,52.26,52.25,52.26,2700.0,45.4678,45.4765,45.4678,45.4765,2700.0
2014-11-12 14:10:00,52.26,52.26,52.2,52.22,16400.0,45.4765,45.4765,45.4243,45.4417,16400.0
2014-11-12 14:15:00,52.21,52.22,52.2,52.21,8100.0,45.433,45.4417,45.4243,45.433,8100.0
2014-11-12 14:20:00,52.19,52.19,52.15,52.19,4800.0,45.4156,45.4156,45.3808,45.4156,4800.0
2014-11-12 14:25:00,52.19,52.26,52.18,52.23,8500.0,45.4156,45.4765,45.4069,45.4504,8500.0
2014-11-12 14:30:00,52.23,52.24,52.22,52.24,6600.0,45.4504,45.4591,45.4417,45.4591,6600.0
2014-11-12 14:35:00,52.23,52.28,52.23,52.27,9100.0,45.4504,45.4939,45.4504,45.4852,9100.0
2014-11-12 14:40:00,52.27,52.27,52.24,52.26,4200.0,45.4852,45.4852,45.4591,45.4765,4200.0
2014-11-12 14:45:00,52.25,52.26,52.24,52.26,9300.0,45.4678,45.4765,45.4591,45.4765,9300.0
2014-11-12 14:50:00,52.26,52.26,52.18,52.2,25200.0,45.4765,45.4765,45.4069,45.4243,25200.0
2014-11-12 14:55:00,52.2,52.26,52.2,52.25,25600.0,45.4243,45.4765,45.4243,45.4678,25600.0
2014-11-12 15:00:00,52.26,52.35,52.23,52.27,35000.0,45.4765,45.5549,45.4504,45.4852,35000.0
2014-11-12 15:05:00,52.25,52.27,52.24,52.27,5400.0,45.4678,45.4852,45.4591,45.4852,5400.0
2014-11-12 15:10:00,52.27,52.27,52.2,52.21,8000.0,45.4852,45.4852,45.4243,45.433,8000.0
2014-11-12 15:15:00,52.2,52.22,52.17,52.17,15200.0,45.4243,45.4417,45.3982,45.3982,15200.0
2014-11-12 15:20:00,52.19,52.19,52.15,52.15,12800.0,45.4156,45.4156,45.3808,45.3808,12800.0
2014-11-12 15:25:00,52.15,52.2,52.15,52.17,17200.0,45.3808,45.4243,45.3808,45.3982,17200.0
2014-11-12 15:30:00,52.19,52.2,52.17,52.2,11900.0,45.4156,45.4243,45.3982,45.4243,11900.0
2014-11-12 15:35:00,52.19,52.2,52.19,52.2,11600.0,45.4156,45.4243,45.4156,45.4243,11600.0
2014-11-12 15:40:00,52.2,52.23,52.2,52.22,13900.0,45.4243,45.4504,45.4243,45.4417,13900.0
2014-11-12 15:45:00,52.23,52.27,52.22,52.23,16900.0,45.4504,45.4852,45.4417,45.4504,16900.0
2014-11-12 15:50:00,52.23,52.25,52.21,52.21,30600.0,45.4504,45.4678,45.433,45.433,30600.0
2014-11-12 15:55:00,52.22,52.26,52.19,52.22,142400.0,45.4417,45.4765,45.4156,45.4417,142400.0
2014-11-13 09:30:00,52.07,52.2,51.95,52.15,21500.0,45.3112,45.4243,45.2068,45.3808,21500.0
2014-11-13 09:35:00,52.14,52.21,52.12,52.21,4500.0,45.3721,45.433,45.3547,45.433,4500.0
2014-11-13 09:40:00,52.21,52.49,52.21,52.45,39800.0,45.433,45.6767,45.433,45.6419,39800.0
2014-11-13 09:45:00,52.45,52.49,52.37,52.42,3100.0,45.6419,45.6767,45.5723,45.6158,3100.0
2014-11-13 09:50:00,52.45,52.48,52.42,52.43,1700.0,45.6419,45.668,45.6158,45.6245,1700.0
2014-11-13 09:55:00,52.45,52.45,52.39,52.41,7000.0,45.6419,45.6419,45.5897,45.6071,7000.0
2014-11-13 10:00:00,52.4,52.47,52.36,52.37,10900.0,45.5984,45.6593,45.5636,45.5723,10900.0
2014-11-13 10:05:00,52.38,52.47,52.38,52.43,1700.0,45.581,45.6593,45.581,45.6245,1700.0
2014-11-13 10:10:00,52.43,52.44,52.38,52.38,4200.0,45.6245,45.6332,45.581,45.581,4200.0
2014-11-13 10:15:00,52.38,52.42,52.38,52.39,3800.0,45.581,45.6158,45.581,45.5897,3800.0
2014-11-13 10:20:00,52.38,52.47,52.38,52.47,7300.0,45.581,45.6593,45.581,45.6593,7300.0
2014-11-13 10:25:00,52.45,52.48,52.44,52.44,1900.0,45.6419,45.668,45.6332,45.6332,1900.0
2014-11-13 10:30:00,52.45,52.45,52.42,52.44,1600.0,45.6419,45.6419,45.6158,45.6332,1600.0
2014-11-13 10:35:00,52.43,52.45,52.41,52.45,3300.0,45.6245,45.6419,45.6071,45.6419,3300.0
2014-11-13 10:40:00,52.46,52.46,52.42,52.45,6900.0,45.6506,45.6506,45.6158,45.6419,6900.0
2014-11-13 10:45:00,52.44,52.44,52.42,52.44,3400.0,45.6332,45.6332,45.6158,45.6332,3400.0
2014-11-13 10:50:00,52.44,52.48,52.44,52.48,1900.0,45.6332,45.668,45.6332,45.668,1900.0
2014-11-13 10:55:00,52.47,52.49,52.46,52.49,2300.0,45.6593,45.6767,45.6506,45.6767,2300.0
2014-11-13 11:00:00,52.48,52.49,52.47,52.48,2200.0,45.668,45.6767,45.6593,45.668,2200.0
2014-11-13 11:05:00,52.48,52.48,52.45,52.45,2000.0,45.668,45.668,45.6419,45.6419,2000.0
2014-11-13 11:10:00,52.44,52.44,52.41,52.42,2800.0,45.6332,45.6332,45.6071,45.6158,2800.0
2014-11-13 11:15:00,52.43,52.43,52.4,52.4,3700.0,45.6245,45.6245,45.5984,45.5984,3700.0
2014-11-13 11:20:00,52.4,52.41,52.39,52.41,2000.0,45.5984,45.6071,45.5897,45.6071,2000.0
2014-11-13 11:25:00,52.4,52.41,52.4,52.4,1700.0,45.5984,45.6071,45.5984,45.5984,1700.0
2014-11-13 11:30:00,52.4,52.4,52.28,52.28,6500.0,45.5984,45.5984,45.4939,45.4939,6500.0
2014-11-13 11:35:00,52.26,52.26,52.23,52.23,3500.0,45.4765,45.4765,45.4504,45.4504,3500.0
2014-11-13 11:40:00,52.21,52.24,52.18,52.21,4600.0,45.433,45.4591,45.4069,45.433,4600.0
2014-11-13 11:45:00,52.2,52.2,52.08,52.1,13400.0,45.4243,45.4243,45.3199,45.3373,13400.0
2014-11-13 11:50:00,52.11,52.21,52.1,52.21,4800.0,45.346,45.433,45.3373,45.433,4800.0
2014-11-13 11:55:00,52.21,52.27,52.21,52.23,2900.0,45.433,45.4852,45.433,45.4504,2900.0
2014-11-13 12:00:00,52.23,52.24,52.22,52.23,2100.0,45.4504,45.4591,45.4417,45.4504,2100.0
2014-11-13 12:05:00,52.28,52.34,52.26,52.34,1400.0,45.4939,45.5462,45.4765,45.5462,1400.0
2014-11-13 12:10:00,52.34,52.34,52.32,52.33,1800.0,45.5462,45.5462,45.5287,45.5374,1800.0
2014-11-13 12:15:00,52.32,52.37,52.32,52.37,1900.0,45.5287,45.5723,45.5287,45.5723,1900.0
2014-11-13 12:20:00,52.35,52.38,52.35,52.37,2600.0,45.5549,45.581,45.5549,45.5723,2600.0
2014-11-13 12:25:00,52.37,52.42,52.37,52.42,1600.0,45.5723,45.6158,45.5723,45.6158,1600.0
2014-11-13 12:30:00,52.41,52.42,52.38,52.4,4300.0,45.6071,45.6158,45.581,45.5984,4300.0
2014-11-13 12:35:00,52.36,52.36,52.28,52.28,3100.0,45.5636,45.5636,45.4939,45.4939,3100.0
2014-11-13 12:40:00,52.3,52.31,52.25,52.27,3700.0,45.5113,45.52,45.4678,45.4852,3700.0
2014-11-13 12:45:00,52.27,52.3,52.27,52.29,3200.0,45.4852,45.5113,45.4852,45.5026,3200.0
2014-11-13 12:50:00,52.28,52.29,52.28,52.28,2200.0,45.4939,45.5026,45.4939,45.4939,2200.0
2014-11-13 12:55:00,52.28,52.28,52.26,52.26,2100.0,45.4939,45.4939,45.4765,45.4765,2100.0
2014-11-13 13:00:00,52.25,52.25,52.24,52.25,3300.0,45.4678,45.4678,45.4591,45.4678,3300.0
2014-11-13 13:05:00,52.23,52.24,52.18,52.2,4500.0,45.4504,45.4591,45.4069,45.4243,4500.0
2014-11-13 13:10:00,52.19,52.22,52.17,52.21,19800.0,45.4156,45.4417,45.3982,45.433,19800.0
2014-11-13 13:15:00,52.23,52.24,52.22,52.23,1500.0,45.4504,45.4591,45.4417,45.4504,1500.0
2014-11-13 13:20:00,52.22,52.23,52.18,52.19,3500.0,45.4417,45.4504,45.4069,45.4156,3500.0
2014-11-13 13:25:00,52.18,52.21,52.11,52.2,32100.0,45.4069,45.433,45.346,45.4243,32100.0
2014-11-13 13:30:00,52.2,52.21,52.18,52.18,1300.0,45.4243,45.433,45.4069,45.4069,1300.0
2014-11-13 13:35:00,52.17,52.21,52.17,52.21,1300.0,45.3982,45.433,45.3982,45.433,1300.0
2014-11-13 13:40:00,52.22,52.22,52.19,52.21,1400.0,45.4417,45.4417,45.4156,45.433,1400.0
2014-11-13 13:45:00,52.22,52.22,52.2,52.22,700.0,45.4417,45.4417,45.4243,45.4417,700.0
2014-11-13 13:50:00,52.22,52.25,52.22,52.24,2500.0,45.4417,45.4678,45.4417,45.4591,2500.0
2014-11-13 13:55:00,52.24,52.26,52.24,52.24,1700.0,45.4591,45.4765,45.4591,45.4591,1700.0
2014-11-13 14:00:00,52.25,52.27,52.25,52.27,1500.0,45.4678,45.4852,45.4678,45.4852,1500.0
2014-11-13 14:05:00,52.27,52.28,52.27,52.28,1800.0,45.4852,45.4939,45.4852,45.4939,1800.0
2014-11-13 14:10:00,52.27,52.27,52.21,52.21,2800.0,45.4852,45.4852,45.433,45.433,2800.0
2014-11-13 14:15:00,52.21,52.21,52.2,52.21,31100.0,45.433,45.433,45.4243,45.433,31100.0
2014-11-13 14:20:00,52.21,52.21,52.15,52.16,3800.0,45.433,45.433,45.3808,45.3895,3800.0
2014-11-13 14:25:00,52.15,52.18,52.15,52.17,3400.0,45.3808,45.4069,45.3808,45.3982,3400.0
2014-11-13 14:30:00,52.17,52.19,52.16,52.18,2100.0,45.3982,45.4156,45.3895,45.4069,2100.0
2014-11-13 14:35:00,52.17,52.18,52.16,52.17,1300.0,45.3982,45.4069,45.3895,45.3982,1300.0
2014-11-13 14:40:00,52.16,52.19,52.16,52.19,1700.0,45.3895,45.4156,45.3895,45.4156,1700.0
2014-11-13 14:45:00,52.19,52.2,52.17,52.17,5100.0,45.4156,45.4243,45.3982,45.3982,5100.0
2014-11-13 14:50:00,52.16,52.17,52.16,52.17,1400.0,45.3895,45.3982,45.3895,45.3982,1400.0
2014-11-13 14:55:00,52.16,52.16,52.12,52.14,5600.0,45.3895,45.3895,45.3547,45.3721,5600.0
2014-11-13 15:00:00,52.14,52.16,52.13,52.16,2900.0,45.3721,45.3895,45.3634,45.3895,2900.0
2014-11-13 15:05:00,52.16,52.17,52.15,52.17,5300.0,45.3895,45.3982,45.3808,45.3982,5300.0
2014-11-13 15:10:00,52.17,52.17,52.1,52.1,5600.0,45.3982,45.3982,45.3373,45.3373,5600.0
2014-11-13 15:15:00,52.12,52.13,52.11,52.12,3900.0,45.3547,45.3634,45.346,45.3547,3900.0
2014-11-13 15:20:00,52.12,52.13,52.11,52.13,3900.0,45.3547,45.3634,45.346,45.3634,3900.0
2014-11-13 15:25:00,52.14,52.14,52.07,52.07,4700.0,45.3721,45.3721,45.3112,45.3112,4700.0
2014-11-13 15:30:00,52.07,52.09,52.03,52.09,6800.0,45.3112,45.3286,45.2764,45.3286,6800.0
2014-11-13 15:35:00,52.09,52.14,52.09,52.1,7900.0,45.3286,45.3721,45.3286,45.3373,7900.0
2014-11-13 15:40:00,52.1,52.11,52.03,52.06,25300.0,45.3373,45.346,45.2764,45.3025,25300.0
2014-11-13 15:45:00,52.06,52.06,51.98,51.98,13100.0,45.3025,45.3025,45.2329,45.2329,13100.0
2014-11-13 15:50:00,51.99,52.07,51.99,52.03,14700.0,45.2416,45.3112,45.2416,45.2764,14700.0
2014-11-13 15:55:00,52.01,52.04,51.98,51.99,34000.0,45.259,45.2851,45.2329,45.2416,34000.0
2014-11-14 09:30:00,52.06,52.19,51.98,52.08,20300.0,45.3025,45.4156,45.2329,45.3199,20300.0
2014-11-14 09:35:00,51.99,52.04,51.82,51.87,1600.0,45.2416,45.2851,45.0936,45.1372,1600.0
2014-11-14 09:40:00,51.94,52.0,51.74,51.8,1500.0,45.1981,45.2503,45.024,45.0762,1500.0
2014-11-14 09:45:00,51.82,51.94,51.82,51.94,1900.0,45.0936,45.1981,45.0936,45.1981,1900.0
2014-11-14 09:50:00,51.94,52.01,51.86,52.01,7800.0,45.1981,45.259,45.1285,45.259,7800.0
2014-11-14 09:55:00,52.01,52.04,51.94,51.94,8100.0,45.259,45.2851,45.1981,45.1981,8100.0
2014-11-14 10:00:00,51.99,52.01,51.96,52.0,9400.0,45.2416,45.259,45.2155,45.2503,9400.0
2014-11-14 10:05:00,51.99,51.99,51.93,51.95,6700.0,45.2416,45.2416,45.1894,45.2068,6700.0
2014-11-14 10:10:00,51.96,52.02,51.96,52.02,3100.0,45.2155,45.2677,45.2155,45.2677,3100.0
2014-11-14 10:15:00,52.03,52.05,52.01,52.03,11400.0,45.2764,45.2938,45.259,45.2764,11400.0
2014-11-14 10:20:00,52.02,52.11,52.0,52.11,4600.0,45.2677,45.346,45.2503,45.346,4600.0
2014-11-14 10:25:00,52.12,52.12,52.09,52.09,10900.0,45.3547,45.3547,45.3286,45.3286,10900.0
2014-11-14 10:30:00,52.06,52.1,52.06,52.07,5000.0,45.3025,45.3373,45.3025,45.3112,5000.0
2014-11-14 10:35:00,52.07,52.07,52.04,52.05,3500.0,45.3112,45.3112,45.2851,45.2938,3500.0
2014-11-14 10:40:00,52.05,52.07,52.03,52.04,4300.0,45.2938,45.3112,45.2764,45.2851,4300.0
2014-11-14 10:45:00,52.05,52.15,52.05,52.11,4500.0,45.2938,45.3808,45.2938,45.346,4500.0
2014-11-14 10:50:00,52.12,52.2,52.12,52.2,2400.0,45.3547,45.4243,45.3547,45.4243,2400.0
2014-11-14 10:55:00,52.2,52.25,52.2,52.23,2800.0,45.4243,45.4678,45.4243,45.4504,2800.0
2014-11-14 11:00:00,52.21,52.24,52.21,52.24,1900.0,45.433,45.4591,45.433,45.4591,1900.0
2014-11-14 11:05:00,52.25,52.3,52.19,52.19,4000.0,45.4678,45.5113,45.4156,45.4156,4000.0
2014-11-14 11:10:00,52.18,52.18,52.08,52.08,2800.0,45.4069,45.4069,45.3199,45.3199,2800.0
2014-11-14 11:15:00,52.07,52.09,52.07,52.07,2400.0,45.3112,45.3286,45.3112,45.3112,2400.0
2014-11-14 11:20:00,52.09,52.11,52.08,52.09,2600.0,45.3286,45.346,45.3199,45.3286,2600.0
2014-11-14 11:25:00,52.09,52.09,52.08,52.08,900.0,45.3286,45.3286,45.3199,45.3199,900.0
2014-11-14 11:30:00,52.07,52.09,52.01,52.09,4500.0,45.3112,45.3286,45.259,45.3286,4500.0
2014-11-14 11:35:00,52.07,52.1,52.07,52.09,1900.0,45.3112,45.3373,45.3112,45.3286,1900.0
2014-11-14 11:40:00,52.07,52.07,51.99,51.99,1500.0,45.3112,45.3112,45.2416,45.2416,1500.0
2014-11-14 11:45:00,51.99,52.02,51.99,52.02,600.0,45.2416,45.2677,45.2416,45.2677,600.0
2014-11-14 11:50:00,52.03,52.03,51.98,51.98,4000.0,45.2764,45.2764,45.2329,45.2329,4000.0
2014-11-14 11:55:00,52.01,52.01,51.99,51.99,1400.0,45.259,45.259,45.2416,45.2416,1400.0
2014-11-14 12:00:00,52.0,52.01,51.95,51.96,4500.0,45.2503,45.259,45.2068,45.2155,4500.0
2014-11-14 12:05:00,51.95,51.97,51.95,51.97,2000.0,45.2068,45.2242,45.2068,45.2242,2000.0
2014-11-14 12:10:00,51.99,51.99,51.96,51.97,2900.0,45.2416,45.2416,45.2155,45.2242,2900.0
2014-11-14 12:15:00,51.95,51.96,51.93,51.96,2900.0,45.2068,45.2155,45.1894,45.2155,2900.0
2014-11-14 12:20:00,51.96,52.0,51.96,51.99,400.0,45.2155,45.2503,45.2155,45.2416,400.0
2014-11-14 12:25:00,51.99,52.02,51.99,52.0,2600.0,45.2416,45.2677,45.2416,45.2503,2600.0
2014-11-14 12:30:00,52.0,52.03,52.0,52.03,1700.0,45.2503,45.2764,45.2503,45.2764,1700.0
2014-11-14 12:35:00,52.05,52.06,52.05,52.06,900.0,45.2938,45.3025,45.2938,45.3025,900.0
2014-11-14 12:40:00,52.08,52.09,52.07,52.09,2300.0,45.3199,45.3286,45.3112,45.3286,2300.0
2014-11-14 12:45:00,52.07,52.09,52.07,52.08,3700.0,45.3112,45.3286,45.3112,45.3199,3700.0
2014-11-14 12:50:00,52.09,52.11,52.08,52.1,1600.0,45.3286,45.346,45.3199,45.3373,1600.0
2014-11-14 12:55:00,52.1,52.11,52.06,52.06,4100.0,45.3373,45.346,45.3025,45.3025,4100.0
2014-11-14 13:00:00,52.07,52.07,52.04,52.04,1400.0,45.3112,45.3112,45.2851,45.2851,1400.0
2014-11-14 13:05:00,52.02,52.02,51.93,51.95,3500.0,45.2677,45.2677,45.1894,45.2068,3500.0
2014-11-14 13:10:00,51.94,51.96,51.94,51.96,2100.0,45.1981,45.2155,45.1981,45.2155,2100.0
2014-11-14 13:15:00,51.96,51.98,51.96,51.96,4300.0,45.2155,45.2329,45.2155,45.2155,4300.0
2014-11-14 13:20:00,51.98,51.98,51.95,51.95,2500.0,45.2329,45.2329,45.2068,45.2068,2500.0
2014-11-14 13:25:00,51.94,51.94,51.9,51.9,700.0,45.1981,45.1981,45.1633,45.1633,700.0
2014-11-14 13:30:00,51.9,51.92,51.83,51.84,5100.0,45.1633,45.1807,45.1023,45.1111,5100.0
2014-11-14 13:35:00,51.84,51.86,51.82,51.86,1900.0,45.1111,45.1285,45.0936,45.1285,1900.0
2014-11-14 13:40:00,51.86,51.95,51.86,51.93,8700.0,45.1285,45.2068,45.1285,45.1894,8700.0
2014-11-14 13:45:00,51.95,51.95,51.91,51.93,5600.0,45.2068,45.2068,45.172,45.1894,5600.0
2014-11-14 13:50:00,51.92,51.94,51.92,51.93,3300.0,45.1807,45.1981,45.1807,45.1894,3300.0
2014-11-14 13:55:00,51.93,51.96,51.93,51.95,7500.0,45.1894,45.2155,45.1894,45.2068,7500.0
2014-11-14 14:00:00,51.95,51.98,51.94,51.97,9600.0,45.2068,45.2329,45.1981,45.2242,9600.0
2014-11-14 14:05:00,51.98,52.02,51.97,52.01,12300.0,45.2329,45.2677,45.2242,45.259,12300.0
2014-11-14 14:10:00,52.0,52.06,52.0,52.06,4200.0,45.2503,45.3025,45.2503,45.3025,4200.0
2014-11-14 14:15:00,52.07,52.11,52.07,52.11,7100.0,45.3112,45.346,45.3112,45.346,7100.0
2014-11-14 14:20:00,52.1,52.13,52.1,52.12,4900.0,45.3373,45.3634,45.3373,45.3547,4900.0
2014-11-14 14:25:00,52.13,52.23,52.13,52.19,8700.0,45.3634,45.4504,45.3634,45.4156,8700.0
2014-11-14 14:30:00,52.18,52.22,52.17,52.18,4300.0,45.4069,45.4417,45.3982,45.4069,4300.0
2014-11-14 14:35:00,52.19,52.2,52.14,52.14,3200.0,45.4156,45.4243,45.3721,45.3721,3200.0
2014-11-14 14:40:00,52.14,52.17,52.14,52.17,3000.0,45.3721,45.3982,45.3721,45.3982,3000.0
2014-11-14 14:45:00,52.18,52.24,52.17,52.24,4000.0,45.4069,45.4591,45.3982,45.4591,4000.0
2014-11-14 14:50:00,52.25,52.26,52.11,52.12,8100.0,45.4678,45.4765,45.346,45.3547,8100.0
2014-11-14 14:55:00,52.12,52.19,52.11,52.16,5800.0,45.3547,45.4156,45.346,45.3895,5800.0
2014-11-14 15:00:00,52.13,52.16,52.11,52.11,4600.0,45.3634,45.3895,45.346,45.346,4600.0
2014-11-14 15:05:00,52.11,52.16,52.09,52.09,8900.0,45.346,45.3895,45.3286,45.3286,8900.0
2014-11-14 15:10:00,52.11,52.13,52.09,52.13,3500.0,45.346,45.3634,45.3286,45.3634,3500.0
2014-11-14 15:15:00,52.13,52.14,52.08,52.09,5600.0,45.3634,45.3721,45.3199,45.3286,5600.0
2014-11-14 15:20:00,52.09,52.14,52.09,52.13,7600.0,45.3286,45.3721,45.3286,45.3634,7600.0
2014-11-14 15:25:00,52.14,52.18,52.14,52.18,7900.0,45.3721,45.4069,45.3721,45.4069,7900.0
2014-11-14 15:30:00,52.17,52.25,52.17,52.24,34600.0,45.3982,45.4678,45.3982,45.4591,34600.0
2014-11-14 15:35:00,52.24,52.3,52.24,52.24,7900.0,45.4591,45.5113,45.4591,45.4591,7900.0
2014-11-14 15:40:00,52.24,52.25,52.21,52.24,7700.0,45.4591,45.4678,45.433,45.4591,7700.0
2014-11-14 15:45:00,52.24,52.31,52.24,52.28,10600.0,45.4591,45.52,45.4591,45.4939,10600.0
2014-11-14 15:50:00,52.27,52.32,52.27,52.32,14500.0,45.4852,45.5287,45.4852,45.5287,14500.0
2014-11-14 15:55:00,52.31,52.38,52.3,52.38,88600.0,45.52,45.581,45.5113,45.581,88600.0
2014-11-17 09:30:00,52.1,52.1,51.66,51.76,43100.0,45.3373,45.3373,44.9544,45.0414,43100.0
2014-11-17 09:35:00,51.78,52.02,51.78,51.9,26100.0,45.0588,45.2677,45.0588,45.1633,26100.0
2014-11-17 09:40:00,51.9,52.02,51.78,52.02,35800.0,45.1633,45.2677,45.0588,45.2677,35800.0
2014-11-17 09:45:00,52.02,52.04,51.95,52.03,9700.0,45.2677,45.2851,45.2068,45.2764,9700.0
2014-11-17 09:50:00,52.03,52.08,51.97,51.97,15100.0,45.2764,45.3199,45.2242,45.2242,15100.0
2014-11-17 09:55:00,51.97,52.05,51.89,52.0,7400.0,45.2242,45.2938,45.1546,45.2503,7400.0
2014-11-17 10:00:00,52.0,52.07,51.95,51.97,22600.0,45.2503,45.3112,45.2068,45.2242,22600.0
2014-11-17 10:05:00,51.98,51.99,51.97,51.98,5200.0,45.2329,45.2416,45.2242,45.2329,5200.0
2014-11-17 10:10:00,51.95,52.05,51.93,52.03,9700.0,45.2068,45.2938,45.1894,45.2764,9700.0
2014-11-17 10:15:00,52.05,52.05,51.96,52.04,19800.0,45.2938,45.2938,45.2155,45.2851,19800.0
2014-11-17 10:20:00,52.03,52.05,52.0,52.02,38800.0,45.2764,45.2938,45.2503,45.2677,38800.0
2014-11-17 10:25:00,52.03,52.06,51.99,52.0,34200.0,45.2764,45.3025,45.2416,45.2503,34200.0
2014-11-17 10:30:00,52.0,52.0,51.95,51.98,6200.0,45.2503,45.2503,45.2068,45.2329,6200.0
2014-11-17 10:35:00,51.98,52.06,51.98,52.05,7000.0,45.2329,45.3025,45.2329,45.2938,7000.0
2014-11-17 10:40:00,52.04,52.06,52.04,52.05,8100.0,45.2851,45.3025,45.2851,45.2938,8100.0
2014-11-17 10:45:00,52.05,52.11,52.03,52.09,4100.0,45.2938,45.346,45.2764,45.3286,4100.0
2014-11-17 10:50:00,52.1,52.17,52.08,52.17,5600.0,45.3373,45.3982,45.3199,45.3982,5600.0
2014-11-17 10:55:00,52.17,52.26,52.17,52.25,27300.0,45.3982,45.4765,45.3982,45.4678,27300.0
2014-11-17 11:00:00,52.24,52.25,52.21,52.23,2100.0,45.4591,45.4678,45.433,45.4504,2100.0
2014-11-17 11:05:00,52.23,52.28,52.21,52.21,3600.0,45.4504,45.4939,45.433,45.433,3600.0
2014-11-17 11:10:00,52.23,52.25,52.19,52.23,15500.0,45.4504,45.4678,45.4156,45.4504,15500.0
2014-11-17 11:15:00,52.21,52.23,52.18,52.18,4500.0,45.433,45.4504,45.4069,45.4069,4500.0
2014-11-17 11:20:00,52.18,52.2,52.16,52.16,4400.0,45.4069,45.4243,45.3895,45.3895,4400.0
2014-11-17 11:25:00,52.12,52.12,52.1,52.1,2300.0,45.3547,45.3547,45.3373,45.3373,2300.0
2014-11-17 11:30:00,52.12,52.18,52.1,52.17,5200.0,45.3547,45.4069,45.3373,45.3982,5200.0
2014-11-17 11:35:00,52.16,52.17,52.09,52.09,4100.0,45.3895,45.3982,45.3286,45.3286,4100.0
2014-11-17 11:40:00,52.08,52.14,52.08,52.12,3300.0,45.3199,45.3721,45.3199,45.3547,3300.0
2014-11-17 11:45:00,52.12,52.14,52.11,52.11,2400.0,45.3547,45.3721,45.346,45.346,2400.0
2014-11-17 11:50:00,52.11,52.18,52.1,52.18,3400.0,45.346,45.4069,45.3373,45.4069,3400.0
2014-11-17 11:55:00,52.18,52.22,52.16,52.22,6000.0,45.4069,45.4417,45.3895,45.4417,6000.0
2014-11-17 12:00:00,52.23,52.23,52.17,52.17,3800.0,45.4504,45.4504,45.3982,45.3982,3800.0
2014-11-17 12:05:00,52.15,52.15,52.12,52.15,2500.0,45.3808,45.3808,45.3547,45.3808,2500.0
2014-11-17 12:10:00,52.15,52.21,52.14,52.2,5000.0,45.3808,45.433,45.3721,45.4243,5000.0
2014-11-17 12:15:00,52.2,52.24,52.17,52.22,4000.0,45.4243,45.4591,45.3982,45.4417,4000.0
2014-11-17 12:20:00,52.22,52.25,52.22,52.25,2700.0,45.4417,45.4678,45.4417,45.4678,2700.0
2014-11-17 12:25:00,52.25,52.32,52.24,52.32,6700.0,45.4678,45.5287,45.4591,45.5287,6700.0
2014-11-17 12:30:00,52.29,52.3,52.29,52.3,2200.0,45.5026,45.5113,45.5026,45.5113,2200.0
2014-11-17 12:35:00,52.3,52.32,52.3,52.32,5400.0,45.5113,45.5287,45.5113,45.5287,5400.0
2014-11-17 12:40:00,52.33,52.34,52.3,52.33,4000.0,45.5374,45.5462,45.5113,45.5374,4000.0
2014-11-17 12:45:00,52.33,52.33,52.31,52.32,5100.0,45.5374,45.5374,45.52,45.5287,5100.0
2014-11-17 12:50:00,52.32,52.33,52.31,52.33,1900.0,45.5287,45.5374,45.52,45.5374,1900.0
2014-11-17 12:55:00,52.34,52.35,52.31,52.33,6700.0,45.5462,45.5549,45.52,45.5374,6700.0
2014-11-17 13:00:00,52.32,52.36,52.32,52.36,4300.0,45.5287,45.5636,45.5287,45.5636,4300.0
2014-11-17 13:05:00,52.35,52.39,52.35,52.35,3000.0,45.5549,45.5897,45.5549,45.5549,3000.0
2014-11-17 13:10:00,52.35,52.37,52.35,52.36,4800.0,45.5549,45.5723,45.5549,45.5636,4800.0
2014-11-17 13:15:00,52.36,52.36,52.34,52.35,2300.0,45.5636,45.5636,45.5462,45.5549,2300.0
2014-11-17 13:20:00,52.36,52.4,52.35,52.4,5900.0,45.5636,45.5984,45.5549,45.5984,5900.0
2014-11-17 13:25:00,52.38,52.39,52.37,52.37,4500.0,45.581,45.5897,45.5723,45.5723,4500.0
2014-11-17 13:30:00,52.37,52.39,52.37,52.37,2100.0,45.5723,45.5897,45.5723,45.5723,2100.0
2014-11-17 13:35:00,52.38,52.39,52.37,52.37,3900.0,45.581,45.5897,45.5723,45.5723,3900.0
2014-11-17 13:40:00,52.37,52.38,52.36,52.36,3400.0,45.5723,45.581,45.5636,45.5636,3400.0
2014-11-17 13:45:00,52.37,52.37,52.35,52.35,4800.0,45.5723,45.5723,45.5549,45.5549,4800.0
2014-11-17 13:50:00,52.35,52.38,52.35,52.38,5400.0,45.5549,45.581,45.5549,45.581,5400.0
2014-11-17 13:55:00,52.39,52.4,52.38,52.39,4700.0,45.5897,45.5984,45.581,45.5897,4700.0
2014-11-17 14:00:00,52.38,52.38,52.35,52.37,5300.0,45.581,45.581,45.5549,45.5723,5300.0
2014-11-17 14:05:00,52.37,52.38,52.33,52.33,5800.0,45.5723,45.581,45.5374,45.5374,5800.0
2014-11-17 14:10:00,52.34,52.38,52.33,52.37,5400.0,45.5462,45.581,45.5374,45.5723,5400.0
2014-11-17 14:15:00,52.37,52.4,52.37,52.39,7700.0,45.5723,45.5984,45.5723,45.5897,7700.0
2014-11-17 14:20:00,52.39,52.4,52.36,52.37,5000.0,45.5897,45.5984,45.5636,45.5723,5000.0
2014-11-17 14:25:00,52.36,52.37,52.32,52.32,5100.0,45.5636,45.5723,45.5287,45.5287,5100.0
2014-11-17 14:30:00,52.32,52.33,52.27,52.29,7300.0,45.5287,45.5374,45.4852,45.5026,7300.0
2014-11-17 14:35:00,52.3,52.31,52.25,52.25,8800.0,45.5113,45.52,45.4678,45.4678,8800.0
2014-11-17 14:40:00,52.24,52.27,52.22,52.23,7800.0,45.4591,45.4852,45.4417,45.4504,7800.0
2014-11-17 14:45:00,52.23,52.29,52.22,52.27,10800.0,45.4504,45.5026,45.4417,45.4852,10800.0
2014-11-17 14:50:00,52.26,52.29,52.25,52.29,5100.0,45.4765,45.5026,45.4678,45.5026,5100.0
2014-11-17 14:55:00,52.28,52.29,52.24,52.25,13400.0,45.4939,45.5026,45.4591,45.4678,13400.0
2014-11-17 15:00:00,52.24,52.29,52.24,52.26,8700.0,45.4591,45.5026,45.4591,45.4765,8700.0
2014-11-17 15:05:00,52.25,52.32,52.23,52.3,21400.0,45.4678,45.5287,45.4504,45.5113,21400.0
2014-11-17 15:10:00,52.3,52.33,52.28,52.32,9900.0,45.5113,45.5374,45.4939,45.5287,9900.0
2014-11-17 15:15:00,52.31,52.34,52.27,52.33,16000.0,45.52,45.5462,45.4852,45.5374,16000.0
2014-11-17 15:20:00,52.34,52.36,52.31,52.32,11800.0,45.5462,45.5636,45.52,45.5287,11800.0
2014-11-17 15:25:00,52.32,52.37,52.32,52.33,10700.0,45.5287,45.5723,45.5287,45.5374,10700.0
2014-11-17 15:30:00,52.34,52.36,52.32,52.33,11400.0,45.5462,45.5636,45.5287,45.5374,11400.0
2014-11-17 15:35:00,52.33,52.38,52.3,52.37,22700.0,45.5374,45.581,45.5113,45.5723,22700.0
2014-11-17 15:40:00,52.36,52.36,52.28,52.28,14700.0,45.5636,45.5636,45.4939,45.4939,14700.0
2014-11-17 15:45:00,52.27,52.31,52.23,52.28,25300.0,45.4852,45.52,45.4504,45.4939,25300.0
2014-11-17 15:50:00,52.27,52.3,52.24,52.25,30000.0,45.4852,45.5113,45.4591,45.4678,30000.0
2014-11-17 15:55:00,52.25,52.31,52.25,52.27,127100.0,45.4678,45.52,45.4678,45.4852,127100.0
2014-11-18 09:30:00,51.99,52.14,51.91,52.09,25300.0,45.4837,45.6149,45.4137,45.5712,25300.0
2014-11-18 09:35:00,52.09,52.18,51.97,52.07,17600.0,45.5712,45.6499,45.4662,45.5537,17600.0
2014-11-18 09:40:00,52.07,52.23,52.04,52.18,18600.0,45.5537,45.6937,45.5274,45.6499,18600.0
2014-11-18 09:45:00,52.25,52.4,52.22,52.3,29500.0,45.7112,45.8424,45.6849,45.7549,29500.0
2014-11-18 09:50:00,52.34,52.45,52.34,52.44,16200.0,45.7899,45.8861,45.7899,45.8774,16200.0
2014-11-18 09:55:00,52.44,52.5,52.44,52.45,19000.0,45.8774,45.9299,45.8774,45.8861,19000.0
2014-11-18 10:00:00,52.46,52.49,52.45,52.49,11600.0,45.8949,45.9211,45.8861,45.9211,11600.0
2014-11-18 10:05:00,52.48,52.48,52.32,52.35,14200.0,45.9124,45.9124,45.7724,45.7986,14200.0
2014-11-18 10:10:00,52.36,52.45,52.35,52.35,9700.0,45.8074,45.8861,45.7986,45.7986,9700.0
2014-11-18 10:15:00,52.34,52.38,52.31,52.37,13100.0,45.7899,45.8249,45.7637,45.8161,13100.0
2014-11-18 10:20:00,52.37,52.44,52.37,52.44,7300.0,45.8161,45.8774,45.8161,45.8774,7300.0
2014-11-18 10:25:00,52.46,52.5,52.38,52.39,10100.0,45.8949,45.9299,45.8249,45.8336,10100.0
2014-11-18 10:30:00,52.4,52.42,52.38,52.39,8800.0,45.8424,45.8599,45.8249,45.8336,8800.0
2014-11-18 10:35:00,52.36,52.44,52.28,52.42,21600.0,45.8074,45.8774,45.7374,45.8599,21600.0
2014-11-18 10:40:00,52.43,52.46,52.4,52.46,16900.0,45.8686,45.8949,45.8424,45.8949,16900.0
2014-11-18 10:45:00,52.45,52.57,52.43,52.49,18700.0,45.8861,45.9911,45.8686,45.9211,18700.0
2014-11-18 10:50:00,52.5,52.5,52.44,52.44,5100.0,45.9299,45.9299,45.8774,45.8774,5100.0
2014-11-18 10:55:00,52.45,52.46,52.34,52.34,6100.0,45.8861,45.8949,45.7899,45.7899,6100.0
2014-11-18 11:00:00,52.36,52.36,52.31,52.32,7000.0,45.8074,45.8074,45.7637,45.7724,7000.0
2014-11-18 11:05:00,52.29,52.3,52.17,52.2,10000.0,45.7462,45.7549,45.6412,45.6674,10000.0
2014-11-18 11:10:00,52.2,52.2,52.12,52.17,10100.0,45.6674,45.6674,45.5974,45.6412,10100.0
2014-11-18 11:15:00,52.19,52.22,52.18,52.22,8700.0,45.6587,45.6849,45.6499,45.6849,8700.0
2014-11-18 11:20:00,52.19,52.21,52.16,52.19,11100.0,45.6587,45.6762,45.6324,45.6587,11100.0
2014-11-18 11:25:00,52.2,52.26,52.19,52.26,8400.0,45.6674,45.7199,45.6587,45.7199,8400.0
2014-11-18 11:30:00,52.24,52.29,52.24,52.28,11200.0,45.7024,45.7462,45.7024,45.7374,11200.0
2014-11-18 11:35:00,52.28,52.33,52.25,52.31,8800.0,45.7374,45.7812,45.7112,45.7637,8800.0
2014-11-18 11:40:00,52.33,52.35,52.3,52.32,11400.0,45.7812,45.7986,45.7549,45.7724,11400.0
2014-11-18 11:45:00,52.3,52.38,52.29,52.37,7900.0,45.7549,45.8249,45.7462,45.8161,7900.0
2014-11-18 11:50:00,52.37,52.42,52.36,52.42,7300.0,45.8161,45.8599,45.8074,45.8599,7300.0
2014-11-18 11:55:00,52.42,52.45,52.36,52.42,12100.0,45.8599,45.8861,45.8074,45.8599,12100.0
2014-11-18 12:00:00,52.42,52.51,52.42,52.5,7500.0,45.8599,45.9386,45.8599,45.9299,7500.0
2014-11-18 12:05:00,52.5,52.5,52.47,52.47,3400.0,45.9299,45.9299,45.9036,45.9036,3400.0
2014-11-18 12:10:00,52.48,52.53,52.44,52.48,10500.0,45.9124,45.9561,45.8774,45.9124,10500.0
2014-11-18 12:15:00,52.48,52.51,52.46,52.47,6300.0,45.9124,45.9386,45.8949,45.9036,6300.0
2014-11-18 12:20:00,52.44,52.45,52.4,52.45,6700.0,45.8774,45.8861,45.8424,45.8861,6700.0
2014-11-18 12:25:00,52.43,52.43,52.34,52.38,10500.0,45.8686,45.8686,45.7899,45.8249,10500.0
2014-11-18 12:30:00,52.37,52.4,52.37,52.4,4000.0,45.8161,45.8424,45.8161,45.8424,4000.0
2014-11-18 12:35:00,52.39,52.4,52.16,52.31,30800.0,45.8336,45.8424,45.6324,45.7637,30800.0
2014-11-18 12:40:00,52.31,52.45,52.31,52.45,6700.0,45.7637,45.8861,45.7637,45.8861,6700.0
2014-11-18 12:45:00,52.44,52.49,52.44,52.46,5900.0,45.8774,45.9211,45.8774,45.8949,5900.0
2014-11-18 12:50:00,52.46,52.48,52.45,52.48,8700.0,45.8949,45.9124,45.8861,45.9124,8700.0
2014-11-18 12:55:00,52.48,52.51,52.47,52.48,11000.0,45.9124,45.9386,45.9036,45.9124,11000.0
2014-11-18 13:00:00,52.49,52.51,52.45,52.48,7400.0,45.9211,45.9386,45.8861,45.9124,7400.0
2014-11-18 13:05:00,52.48,52.51,52.46,52.51,8300.0,45.9124,45.9386,45.8949,45.9386,8300.0
2014-11-18 13:10:00,52.5,52.51,52.46,52.48,9800.0,45.9299,45.9386,45.8949,45.9124,9800.0
2014-11-18 13:15:00,52.5,52.53,52.46,52.49,6600.0,45.9299,45.9561,45.8949,45.9211,6600.0
2014-11-18 13:20:00,52.48,52.49,52.43,52.46,20300.0,45.9124,45.9211,45.8686,45.8949,20300.0
2014-11-18 13:25:00,52.46,52.51,52.46,52.51,7700.0,45.8949,45.9386,45.8949,45.9386,7700.0
2014-11-18 13:30:00,52.5,52.53,52.46,52.51,7400.0,45.9299,45.9561,45.8949,45.9386,7400.0
2014-11-18 13:35:00,52.52,52.53,52.49,52.52,8200.0,45.9474,45.9561,45.9211,45.9474,8200.0
2014-11-18 13:40:00,52.51,52.55,52.5,52.55,9000.0,45.9386,45.9736,45.9299,45.9736,9000.0
2014-11-18 13:45:00,52.54,52.55,52.5,52.55,8100.0,45.9649,45.9736,45.9299,45.9736,8100.0
2014-11-18 13:50:00,52.56,52.59,52.54,52.57,4800.0,45.9824,46.0086,45.9649,45.9911,4800.0
2014-11-18 13:55:00,52.56,52.57,52.5,52.51,7600.0,45.9824,45.9911,45.9299,45.9386,7600.0
2014-11-18 14:00:00,52.49,52.55,52.49,52.55,10500.0,45.9211,45.9736,45.9211,45.9736,10500.0
2014-11-18 14:05:00,52.54,52.55,52.48,52.52,10700.0,45.9649,45.9736,45.9124,45.9474,10700.0
2014-11-18 14:10:00,52.52,52.54,52.41,52.43,24300.0,45.9474,45.9649,45.8511,45.8686,24300.0
2014-11-18 14:15:00,52.47,52.47,52.37,52.44,13700.0,45.9036,45.9036,45.8161,45.8774,13700.0
2014-11-18 14:20:00,52.44,52.48,52.39,52.46,12700.0,45.8774,45.9124,45.8336,45.8949,12700.0
2014-11-18 14:25:00,52.47,52.5,52.44,52.47,8200.0,45.9036,45.9299,45.8774,45.9036,8200.0
2014-11-18 14:30:00,52.46,52.48,52.41,52.47,8300.0,45.8949,45.9124,45.8511,45.9036,8300.0
2014-11-18 14:35:00,52.47,52.48,52.42,52.43,10600.0,45.9036,45.9124,45.8599,45.8686,10600.0
2014-11-18 14:40:00,52.42,52.46,52.42,52.44,10500.0,45.8599,45.8949,45.8599,45.8774,10500.0
2014-11-18 14:45:00,52.44,52.44,52.41,52.43,9900.0,45.8774,45.8774,45.8511,45.8686,9900.0
2014-11-18 14:50:00,52.42,52.46,52.4,52.4,10800.0,45.8599,45.8949,45.8424,45.8424,10800.0
2014-11-18 14:55:00,52.41,52.41,52.3,52.35,13800.0,45.8511,45.8511,45.7549,45.7986,13800.0
2014-11-18 15:00:00,52.37,52.42,52.34,52.36,12400.0,45.8161,45.8599,45.7899,45.8074,12400.0
2014-11-18 15:05:00,52.36,52.41,52.33,52.41,11700.0,45.8074,45.8511,45.7812,45.8511,11700.0
2014-11-18 15:10:00,52.39,52.4,52.36,52.4,14000.0,45.8336,45.8424,45.8074,45.8424,14000.0
2014-11-18 15:15:00,52.4,52.44,52.38,52.44,13000.0,45.8424,45.8774,45.8249,45.8774,13000.0
2014-11-18 15:20:00,52.43,52.44,52.37,52.38,16000.0,45.8686,45.8774,45.8161,45.8249,16000.0
2014-11-18 15:25:00,52.38,52.38,52.33,52.37,15400.0,45.8249,45.8249,45.7812,45.8161,15400.0
2014-11-18 15:30:00,52.37,52.38,52.31,52.32,20900.0,45.8161,45.8249,45.7637,45.7724,20900.0
2014-11-18 15:35:00,52.32,52.37,52.29,52.37,24800.0,45.7724,45.8161,45.7462,45.8161,24800.0
2014-11-18 15:40:00,52.37,52.4,52.36,52.39,35900.0,45.8161,45.8424,45.8074,45.8336,35900.0
2014-11-18 15:45:00,52.4,52.4,52.33,52.36,40700.0,45.8424,45.8424,45.7812,45.8074,40700.0
2014-11-18 15:50:00,52.35,52.36,52.31,52.31,46700.0,45.7986,45.8074,45.7637,45.7637,46700.0
2014-11-18 15:55:00,52.31,52.35,52.3,52.32,72300.0,45.7637,45.7986,45.7549,45.7724,72300.0
2014-11-19 09:30:00,52.25,52.29,52.1,52.1,16900.0,45.7112,45.7462,45.5799,45.5799,16900.0
2014-11-19 09:35:00,52.15,52.27,52.14,52.2,17300.0,45.6237,45.7287,45.6149,45.6674,17300.0
2014-11-19 09:40:00,52.2,52.2,52.16,52.18,12900.0,45.6674,45.6674,45.6324,45.6499,12900.0
2014-11-19 09:45:00,52.18,52.28,52.18,52.24,28000.0,45.6499,45.7374,45.6499,45.7024,28000.0
2014-11-19 09:50:00,52.26,52.29,52.2,52.25,11800.0,45.7199,45.7462,45.6674,45.7112,11800.0
2014-11-19 09:55:00,52.26,52.3,52.21,52.26,5100.0,45.7199,45.7549,45.6762,45.7199,5100.0
2014-11-19 10:00:00,52.26,52.34,52.2,52.34,2700.0,45.7199,45.7899,45.6674,45.7899,2700.0
2014-11-19 10:05:00,52.31,52.38,52.26,52.38,6400.0,45.7637,45.8249,45.7199,45.8249,6400.0
2014-11-19 10:10:00,52.37,52.38,52.32,52.38,2200.0,45.8161,45.8249,45.7724,45.8249,2200.0
2014-11-19 10:15:00,52.33,52.39,52.27,52.35,5200.0,45.7812,45.8336,45.7287,45.7986,5200.0
2014-11-19 10:20:00,52.37,52.48,52.34,52.41,6700.0,45.8161,45.9124,45.7899,45.8511,6700.0
2014-11-19 10:25:00,52.42,52.45,52.36,52.42,5500.0,45.8599,45.8861,45.8074,45.8599,5500.0
2014-11-19 10:30:00,52.41,52.43,52.4,52.4,2500.0,45.8511,45.8686,45.8424,45.8424,2500.0
2014-11-19 10:35:00,52.44,52.44,52.29,52.31,5800.0,45.8774,45.8774,45.7462,45.7637,5800.0
2014-11-19 10:40:00,52.3,52.37,52.3,52.36,3800.0,45.7549,45.8161,45.7549,45.8074,3800.0
2014-11-19 10:45:00,52.37,52.37,52.31,52.32,7700.0,45.8161,45.8161,45.7637,45.7724,7700.0
2014-11-19 10:50:00,52.32,52.35,52.27,52.29,5200.0,45.7724,45.7986,45.7287,45.7462,5200.0
2014-11-19 10:55:00,52.28,52.3,52.21,52.21,2000.0,45.7374,45.7549,45.6762,45.6762,2000.0
2014-11-19 11:00:00,52.22,52.25,52.19,52.2,6000.0,45.6849,45.7112,45.6587,45.6674,6000.0
2014-11-19 11:05:00,52.18,52.27,52.15,52.24,6500.0,45.6499,45.7287,45.6237,45.7024,6500.0
2014-11-19 11:10:00,52.24,52.26,52.21,52.23,3600.0,45.7024,45.7199,45.6762,45.6937,3600.0
2014-11-19 11:15:00,52.25,52.33,52.25,52.32,4900.0,45.7112,45.7812,45.7112,45.7724,4900.0
2014-11-19 11:20:00,52.3,52.3,52.27,52.28,2000.0,45.7549,45.7549,45.7287,45.7374,2000.0
2014-11-19 11:25:00,52.28,52.28,52.23,52.23,1800.0,45.7374,45.7374,45.6937,45.6937,1800.0
2014-11-19 11:30:00,52.21,52.24,52.21,52.23,1700.0,45.6762,45.7024,45.6762,45.6937,1700.0
2014-11-19 11:35:00,52.23,52.23,52.21,52.21,1800.0,45.6937,45.6937,45.6762,45.6762,1800.0
2014-11-19 11:40:00,52.21,52.22,52.18,52.2,5500.0,45.6762,45.6849,45.6499,45.6674,5500.0
2014-11-19 11:45:00,52.22,52.23,52.17,52.17,5500.0,45.6849,45.6937,45.6412,45.6412,5500.0
2014-11-19 11:50:00,52.17,52.2,52.15,52.18,3000.0,45.6412,45.6674,45.6237,45.6499,3000.0
2014-11-19 11:55:00,52.18,52.21,52.15,52.18,5600.0,45.6499,45.6762,45.6237,45.6499,5600.0
2014-11-19 12:00:00,52.18,52.21,52.18,52.19,4200.0,45.6499,45.6762,45.6499,45.6587,4200.0
2014-11-19 12:05:00,52.19,52.23,52.19,52.2,4500.0,45.6587,45.6937,45.6587,45.6674,4500.0
2014-11-19 12:10:00,52.21,52.23,52.2,52.2,4300.0,45.6762,45.6937,45.6674,45.6674,4300.0
2014-11-19 12:15:00,52.2,52.2,52.14,52.17,3600.0,45.6674,45.6674,45.6149,45.6412,3600.0
2014-11-19 12:20:00,52.17,52.17,52.13,52.15,2700.0,45.6412,45.6412,45.6062,45.6237,2700.0
2014-11-19 12:25:00,52.15,52.18,52.14,52.14,2900.0,45.6237,45.6499,45.6149,45.6149,2900.0
2014-11-19 12:30:00,52.13,52.15,52.1,52.13,2600.0,45.6062,45.6237,45.5799,45.6062,2600.0
2014-11-19 12:35:00,52.12,52.16,52.05,52.08,6800.0,45.5974,45.6324,45.5362,45.5624,6800.0
2014-11-19 12:40:00,52.08,52.09,52.06,52.06,2000.0,45.5624,45.5712,45.5449,45.5449,2000.0
2014-11-19 12:45:00,52.06,52.07,52.05,52.05,2700.0,45.5449,45.5537,45.5362,45.5362,2700.0
2014-11-19 12:50:00,52.05,52.06,52.01,52.01,2200.0,45.5362,45.5449,45.5012,45.5012,2200.0
2014-11-19 12:55:00,52.01,52.12,52.01,52.11,3200.0,45.5012,45.5974,45.5012,45.5887,3200.0
2014-11-19 13:00:00,52.11,52.12,52.05,52.05,2700.0,45.5887,45.5974,45.5362,45.5362,2700.0
2014-11-19 13:05:00,52.03,52.05,52.03,52.04,2500.0,45.5187,45.5362,45.5187,45.5274,2500.0
2014-11-19 13:10:00,52.04,52.16,52.03,52.16,9700.0,45.5274,45.6324,45.5187,45.6324,9700.0
2014-11-19 13:15:00,52.14,52.15,52.1,52.1,2500.0,45.6149,45.6237,45.5799,45.5799,2500.0
2014-11-19 13:20:00,52.1,52.11,52.07,52.08,5200.0,45.5799,45.5887,45.5537,45.5624,5200.0
2014-11-19 13:25:00,52.08,52.1,52.07,52.07,3200.0,45.5624,45.5799,45.5537,45.5537,3200.0
2014-11-19 13:30:00,52.06,52.06,52.02,52.05,2900.0,45.5449,45.5449,45.5099,45.5362,2900.0
2014-11-19 13:35:00,52.04,52.04,52.02,52.02,2200.0,45.5274,45.5274,45.5099,45.5099,2200.0
2014-11-19 13:40:00,52.02,52.02,51.97,51.97,8000.0,45.5099,45.5099,45.4662,45.4662,8000.0
2014-11-19 13:45:00,51.97,51.97,51.93,51.95,2600.0,45.4662,45.4662,45.4312,45.4487,2600.0
2014-11-19 13:50:00,51.95,52.0,51.94,52.0,13700.0,45.4487,45.4924,45.44,45.4924,13700.0
2014-11-19 13:55:00,51.98,51.99,51.95,51.98,4200.0,45.475,45.4837,45.4487,45.475,4200.0
2014-11-19 14:00:00,51.99,52.11,51.95,52.1,7600.0,45.4837,45.5887,45.4487,45.5799,7600.0
2014-11-19 14:05:00,52.11,52.11,52.05,52.05,4000.0,45.5887,45.5887,45.5362,45.5362,4000.0
2014-11-19 14:10:00,52.05,52.05,52.0,52.03,10800.0,45.5362,45.5362,45.4924,45.5187,10800.0
2014-11-19 14:15:00,52.03,52.06,52.03,52.05,2400.0,45.5187,45.5449,45.5187,45.5362,2400.0
2014-11-19 14:20:00,52.04,52.05,51.92,51.93,7800.0,45.5274,45.5362,45.4225,45.4312,7800.0
2014-11-19 14:25:00,51.93,51.95,51.9,51.9,5500.0,45.4312,45.4487,45.405,45.405,5500.0
2014-11-19 14:30:00,51.91,51.96,51.9,51.96,6100.0,45.4137,45.4575,45.405,45.4575,6100.0
2014-11-19 14:35:00,51.94,51.96,51.85,51.89,7400.0,45.44,45.4575,45.3612,45.3962,7400.0
2014-11-19 14:40:00,51.87,51.88,51.82,51.82,4900.0,45.3787,45.3875,45.335,45.335,4900.0
2014-11-19 14:45:00,51.83,51.83,51.72,51.74,10900.0,45.3437,45.3437,45.2475,45.265,10900.0
2014-11-19 14:50:00,51.73,51.77,51.73,51.76,3000.0,45.2562,45.2912,45.2562,45.2825,3000.0
2014-11-19 14:55:00,51.76,51.84,51.76,51.82,7300.0,45.2825,45.3525,45.2825,45.335,7300.0
2014-11-19 15:00:00,51.82,51.92,51.8,51.91,14500.0,45.335,45.4225,45.3175,45.4137,14500.0
2014-11-19 15:05:00,51.91,51.91,51.88,51.89,3300.0,45.4137,45.4137,45.3875,45.3962,3300.0
2014-11-19 15:10:00,51.89,51.89,51.85,51.86,11700.0,45.3962,45.3962,45.3612,45.37,11700.0
2014-11-19 15:15:00,51.86,51.92,51.85,51.92,11200.0,45.37,45.4225,45.3612,45.4225,11200.0
2014-11-19 15:20:00,51.92,51.96,51.91,51.94,8300.0,45.4225,45.4575,45.4137,45.44,8300.0
2014-11-19 15:25:00,51.95,51.95,51.88,51.91,8400.0,45.4487,45.4487,45.3875,45.4137,8400.0
2014-11-19 15:30:00,51.93,51.93,51.88,51.91,12200.0,45.4312,45.4312,45.3875,45.4137,12200.0
2014-11-19 15:35:00,51.9,51.94,51.88,51.93,15900.0,45.405,45.44,45.3875,45.4312,15900.0
2014-11-19 15:40:00,51.87,51.93,51.85,51.91,13300.0,45.3787,45.4312,45.3612,45.4137,13300.0
2014-11-19 15:45:00,51.89,52.0,51.89,51.99,25500.0,45.3962,45.4924,45.3962,45.4837,25500.0
2014-11-19 15:50:00,51.98,52.05,51.97,52.02,36800.0,45.475,45.5362,45.4662,45.5099,36800.0
2014-11-19 15:55:00,52.02,52.1,52.01,52.02,81200.0,45.5099,45.5799,45.5012,45.5099,81200.0
2014-11-20 09:30:00,51.79,52.04,51.71,52.04,16100.0,45.3087,45.5274,45.2387,45.5274,16100.0
2014-11-20 09:35:00,52.0,52.11,51.9,51.9,4400.0,45.4924,45.5887,45.405,45.405,4400.0
2014-11-20 09:40:00,51.9,52.09,51.84,52.05,3700.0,45.405,45.5712,45.3525,45.5362,3700.0
2014-11-20 09:45:00,52.06,52.07,52.01,52.07,4100.0,45.5449,45.5537,45.5012,45.5537,4100.0
2014-11-20 09:50:00,52.09,52.17,52.09,52.17,3900.0,45.5712,45.6412,45.5712,45.6412,3900.0
2014-11-20 09:55:00,52.18,52.19,52.15,52.16,4500.0,45.6499,45.6587,45.6237,45.6324,4500.0
2014-11-20 10:00:00,52.16,52.43,52.16,52.36,15600.0,45.6324,45.8686,45.6324,45.8074,15600.0
2014-11-20 10:05:00,52.35,52.46,52.35,52.42,11400.0,45.7986,45.8949,45.7986,45.8599,11400.0
2014-11-20 10:10:00,52.42,52.43,52.33,52.39,8000.0,45.8599,45.8686,45.7812,45.8336,8000.0
2014-11-20 10:15:00,52.44,52.44,52.37,52.38,5800.0,45.8774,45.8774,45.8161,45.8249,5800.0
2014-11-20 10:20:00,52.34,52.43,52.34,52.43,3000.0,45.7899,45.8686,45.7899,45.8686,3000.0
2014-11-20 10:25:00,52.42,52.45,52.38,52.38,5700.0,45.8599,45.8861,45.8249,45.8249,5700.0
2014-11-20 10:30:00,52.41,52.41,52.4,52.4,3500.0,45.8511,45.8511,45.8424,45.8424,3500.0
2014-11-20 10:35:00,52.4,52.45,52.4,52.4,4700.0,45.8424,45.8861,45.8424,45.8424,4700.0
2014-11-20 10:40:00,52.4,52.43,52.4,52.41,2100.0,45.8424,45.8686,45.8424,45.8511,2100.0
2014-11-20 10:45:00,52.44,52.44,52.41,52.42,3700.0,45.8774,45.8774,45.8511,45.8599,3700.0
2014-11-20 10:50:00,52.42,52.42,52.28,52.28,2500.0,45.8599,45.8599,45.7374,45.7374,2500.0
2014-11-20 10:55:00,52.27,52.3,52.26,52.28,2800.0,45.7287,45.7549,45.7199,45.7374,2800.0
2014-11-20 11:00:00,52.27,52.32,52.27,52.32,3200.0,45.7287,45.7724,45.7287,45.7724,3200.0
2014-11-20 11:05:00,52.31,52.32,52.3,52.31,3400.0,45.7637,45.7724,45.7549,45.7637,3400.0
2014-11-20 11:10:00,52.3,52.4,52.3,52.38,5000.0,45.7549,45.8424,45.7549,45.8249,5000.0
2014-11-20 11:15:00,52.38,52.4,52.37,52.4,3900.0,45.8249,45.8424,45.8161,45.8424,3900.0
2014-11-20 11:20:00,52.38,52.46,52.38,52.45,4700.0,45.8249,45.8949,45.8249,45.8861,4700.0
2014-11-20 11:25:00,52.45,52.46,52.44,52.45,2700.0,45.8861,45.8949,45.8774,45.8861,2700.0
2014-11-20 11:30:00,52.46,52.5,52.44,52.5,7400.0,45.8949,45.9299,45.8774,45.9299,7400.0
2014-11-20 11:35:00,52.5,52.53,52.5,52.51,4400.0,45.9299,45.9561,45.9299,45.9386,4400.0
2014-11-20 11:40:00,52.5,52.51,52.5,52.5,6300.0,45.9299,45.9386,45.9299,45.9299,6300.0
2014-11-20 11:45:00,52.5,52.5,52.42,52.42,4400.0,45.9299,45.9299,45.8599,45.8599,4400.0
2014-11-20 11:50:00,52.42,52.42,52.4,52.42,1100.0,45.8599,45.8599,45.8424,45.8599,1100.0
2014-11-20 11:55:00,52.43,52.49,52.43,52.46,6700.0,45.8686,45.9211,45.8686,45.8949,6700.0
2014-11-20 12:00:00,52.46,52.47,52.45,52.47,400.0,45.8949,45.9036,45.8861,45.9036,400.0
2014-11-20 12:05:00,52.45,52.48,52.45,52.47,8200.0,45.8861,45.9124,45.8861,45.9036,8200.0
2014-11-20 12:10:00,52.48,52.48,52.46,52.46,1500.0,45.9124,45.9124,45.8949,45.8949,1500.0
2014-11-20 12:15:00,52.46,52.5,52.46,52.5,2500.0,45.8949,45.9299,45.8949,45.9299,2500.0
2014-11-20 12:20:00,52.49,52.49,52.45,52.48,4400.0,45.9211,45.9211,45.8861,45.9124,4400.0
2014-11-20 12:25:00,52.48,52.48,52.46,52.46,1200.0,45.9124,45.9124,45.8949,45.8949,1200.0
2014-11-20 12:30:00,52.48,52.49,52.46,52.46,2800.0,45.9124,45.9211,45.8949,45.8949,2800.0
2014-11-20 12:35:00,52.46,52.47,52.45,52.45,3900.0,45.8949,45.9036,45.8861,45.8861,3900.0
2014-11-20 12:40:00,52.45,52.45,52.35,52.35,4500.0,45.8861,45.8861,45.7986,45.7986,4500.0
2014-11-20 12:45:00,52.35,52.36,52.31,52.33,2100.0,45.7986,45.8074,45.7637,45.7812,2100.0
2014-11-20 12:50:00,52.32,52.35,52.32,52.35,2200.0,45.7724,45.7986,45.7724,45.7986,2200.0
2014-11-20 12:55:00,52.35,52.35,52.34,52.34,700.0,45.7986,45.7986,45.7899,45.7899,700.0
2014-11-20 13:00:00,52.36,52.39,52.36,52.39,1000.0,45.8074,45.8336,45.8074,45.8336,1000.0
2014-11-20 13:05:00,52.37,52.41,52.37,52.41,2800.0,45.8161,45.8511,45.8161,45.8511,2800.0
2014-11-20 13:10:00,52.44,52.44,52.41,52.41,1700.0,45.8774,45.8774,45.8511,45.8511,1700.0
2014-11-20 13:15:00,52.41,52.47,52.41,52.47,3800.0,45.8511,45.9036,45.8511,45.9036,3800.0
2014-11-20 13:20:00,52.46,52.5,52.46,52.47,3300.0,45.8949,45.9299,45.8949,45.9036,3300.0
2014-11-20 13:25:00,52.49,52.51,52.49,52.5,2300.0,45.9211,45.9386,45.9211,45.9299,2300.0
2014-11-20 13:30:00,52.52,52.52,52.51,52.51,800.0,45.9474,45.9474,45.9386,45.9386,800.0
2014-11-20 13:35:00,52.5,52.5,52.49,52.5,5500.0,45.9299,45.9299,45.9211,45.9299,5500.0
2014-11-20 13:40:00,52.49,52.51,52.49,52.49,2400.0,45.9211,45.9386,45.9211,45.9211,2400.0
2014-11-20 13:45:00,52.49,52.51,52.49,52.51,3500.0,45.9211,45.9386,45.9211,45.9386,3500.0
2014-11-20 13:50:00,52.5,52.51,52.5,52.5,2500.0,45.9299,45.9386,45.9299,45.9299,2500.0
2014-11-20 13:55:00,52.51,52.54,52.5,52.54,2800.0,45.9386,45.9649,45.9299,45.9649,2800.0
2014-11-20 14:00:00,52.53,52.53,52.52,52.53,1100.0,45.9561,45.9561,45.9474,45.9561,1100.0
2014-11-20 14:05:00,52.54,52.54,52.5,52.5,1200.0,45.9649,45.9649,45.9299,45.9299,1200.0
2014-11-20 14:10:00,52.5,52.52,52.4,52.4,21500.0,45.9299,45.9474,45.8424,45.8424,21500.0
2014-11-20 14:15:00,52.42,52.42,52.37,52.39,800.0,45.8599,45.8599,45.8161,45.8336,800.0
2014-11-20 14:20:00,52.37,52.4,52.37,52.39,3000.0,45.8161,45.8424,45.8161,45.8336,3000.0
2014-11-20 14:25:00,52.39,52.4,52.39,52.39,3100.0,45.8336,45.8424,45.8336,45.8336,3100.0
2014-11-20 14:30:00,52.4,52.41,52.38,52.41,4800.0,45.8424,45.8511,45.8249,45.8511,4800.0
2014-11-20 14:35:00,52.42,52.43,52.41,52.42,5200.0,45.8599,45.8686,45.8511,45.8599,5200.0
2014-11-20 14:40:00,52.42,52.44,52.4,52.43,5000.0,45.8599,45.8774,45.8424,45.8686,5000.0
2014-11-20 14:45:00,52.43,52.48,52.42,52.47,6300.0,45.8686,45.9124,45.8599,45.9036,6300.0
2014-11-20 14:50:00,52.47,52.47,52.41,52.42,5200.0,45.9036,45.9036,45.8511,45.8599,5200.0
2014-11-20 14:55:00,52.42,52.43,52.41,52.43,5700.0,45.8599,45.8686,45.8511,45.8686,5700.0
2014-11-20 15:00:00,52.43,52.46,52.39,52.43,6900.0,45.8686,45.8949,45.8336,45.8686,6900.0
2014-11-20 15:05:00,52.43,52.45,52.42,52.44,11500.0,45.8686,45.8861,45.8599,45.8774,11500.0
2014-11-20 15:10:00,52.44,52.48,52.44,52.48,12200.0,45.8774,45.9124,45.8774,45.9124,12200.0
2014-11-20 15:15:00,52.48,52.51,52.48,52.51,6000.0,45.9124,45.9386,45.9124,45.9386,6000.0
2014-11-20 15:20:00,52.51,52.51,52.48,52.5,3400.0,45.9386,45.9386,45.9124,45.9299,3400.0
2014-11-20 15:25:00,52.5,52.51,52.48,52.48,4700.0,45.9299,45.9386,45.9124,45.9124,4700.0
2014-11-20 15:30:00,52.48,52.53,52.48,52.5,6000.0,45.9124,45.9561,45.9124,45.9299,6000.0
2014-11-20 15:35:00,52.5,52.51,52.48,52.51,6900.0,45.9299,45.9386,45.9124,45.9386,6900.0
2014-11-20 15:40:00,52.5,52.54,52.5,52.52,6400.0,45.9299,45.9649,45.9299,45.9474,6400.0
2014-11-20 15:45:00,52.51,52.51,52.47,52.48,20500.0,45.9386,45.9386,45.9036,45.9124,20500.0
2014-11-20 15:50:00,52.48,52.51,52.47,52.5,18600.0,45.9124,45.9386,45.9036,45.9299,18600.0
2014-11-20 15:55:00,52.51,52.54,52.49,52.52,39300.0,45.9386,45.9649,45.9211,45.9474,39300.0
2014-11-21 09:30:00,52.63,52.66,52.6,52.64,2500.0,46.0436,46.0699,46.0174,46.0524,2500.0
2014-11-21 09:35:00,52.63,52.69,52.25,52.26,30700.0,46.0436,46.0961,45.7112,45.7199,30700.0
2014-11-21 09:40:00,52.25,52.35,52.25,52.33,11800.0,45.7112,45.7986,45.7112,45.7812,11800.0
2014-11-21 09:45:00,52.37,52.39,52.31,52.39,4800.0,45.8161,45.8336,45.7637,45.8336,4800.0
2014-11-21 09:50:00,52.42,52.46,52.33,52.35,3500.0,45.8599,45.8949,45.7812,45.7986,3500.0
2014-11-21 09:55:00,52.34,52.46,52.34,52.37,3800.0,45.7899,45.8949,45.7899,45.8161,3800.0
2014-11-21 10:00:00,52.38,52.4,52.26,52.32,10600.0,45.8249,45.8424,45.7199,45.7724,10600.0
2014-11-21 10:05:00,52.31,52.35,52.29,52.33,5000.0,45.7637,45.7986,45.7462,45.7812,5000.0
2014-11-21 10:10:00,52.32,52.37,52.27,52.37,5300.0,45.7724,45.8161,45.7287,45.8161,5300.0
2014-11-21 10:15:00,52.37,52.43,52.36,52.41,7100.0,45.8161,45.8686,45.8074,45.8511,7100.0
2014-11-21 10:20:00,52.42,52.46,52.41,52.44,3600.0,45.8599,45.8949,45.8511,45.8774,3600.0
2014-11-21 10:25:00,52.44,52.48,52.43,52.44,1600.0,45.8774,45.9124,45.8686,45.8774,1600.0
2014-11-21 10:30:00,52.45,52.5,52.45,52.49,1700.0,45.8861,45.9299,45.8861,45.9211,1700.0
2014-11-21 10:35:00,52.49,52.54,52.47,52.54,3800.0,45.9211,45.9649,45.9036,45.9649,3800.0
2014-11-21 10:40:00,52.54,52.54,52.5,52.51,2300.0,45.9649,45.9649,45.9299,45.9386,2300.0
2014-11-21 10:45:00,52.52,52.59,52.52,52.55,8300.0,45.9474,46.0086,45.9474,45.9736,8300.0
2014-11-21 10:50:00,52.56,52.58,52.53,52.53,4700.0,45.9824,45.9999,45.9561,45.9561,4700.0
2014-11-21 10:55:00,52.54,52.54,52.5,52.51,5100.0,45.9649,45.9649,45.9299,45.9386,5100.0
2014-11-21 11:00:00,52.48,52.49,52.41,52.41,2300.0,45.9124,45.9211,45.8511,45.8511,2300.0
2014-11-21 11:05:00,52.41,52.41,52.37,52.37,4800.0,45.8511,45.8511,45.8161,45.8161,4800.0
2014-11-21 11:10:00,52.39,52.44,52.37,52.43,5800.0,45.8336,45.8774,45.8161,45.8686,5800.0
2014-11-21 11:15:00,52.45,52.45,52.43,52.44,5100.0,45.8861,45.8861,45.8686,45.8774,5100.0
2014-11-21 11:20:00,52.45,52.49,52.44,52.48,4800.0,45.8861,45.9211,45.8774,45.9124,4800.0
2014-11-21 11:25:00,52.49,52.54,52.49,52.54,5600.0,45.9211,45.9649,45.9211,45.9649,5600.0
2014-11-21 11:30:00,52.55,52.56,52.53,52.55,4200.0,45.9736,45.9824,45.9561,45.9736,4200.0
2014-11-21 11:35:00,52.55,52.56,52.54,52.54,2800.0,45.9736,45.9824,45.9649,45.9649,2800.0
2014-11-21 11:40:00,52.54,52.57,52.54,52.57,3700.0,45.9649,45.9911,45.9649,45.9911,3700.0
2014-11-21 11:45:00,52.58,52.59,52.57,52.58,2600.0,45.9999,46.0086,45.9911,45.9999,2600.0
2014-11-21 11:50:00,52.58,52.59,52.58,52.58,800.0,45.9999,46.0086,45.9999,45.9999,800.0
2014-11-21 11:55:00,52.58,52.61,52.58,52.58,5900.0,45.9999,46.0261,45.9999,45.9999,5900.0
2014-11-21 12:00:00,52.59,52.59,52.54,52.54,2800.0,46.0086,46.0086,45.9649,45.9649,2800.0
2014-11-21 12:05:00,52.53,52.53,52.47,52.49,13000.0,45.9561,45.9561,45.9036,45.9211,13000.0
2014-11-21 12:10:00,52.48,52.51,52.48,52.48,7200.0,45.9124,45.9386,45.9124,45.9124,7200.0
2014-11-21 12:15:00,52.48,52.49,52.48,52.48,4800.0,45.9124,45.9211,45.9124,45.9124,4800.0
2014-11-21 12:20:00,52.48,52.52,52.48,52.51,4000.0,45.9124,45.9474,45.9124,45.9386,4000.0
2014-11-21 12:25:00,52.5,52.58,52.5,52.58,9900.0,45.9299,45.9999,45.9299,45.9999,9900.0
2014-11-21 12:30:00,52.58,52.61,52.55,52.55,4000.0,45.9999,46.0261,45.9736,45.9736,4000.0
2014-11-21 12:35:00,52.54,52.54,52.53,52.53,1500.0,45.9649,45.9649,45.9561,45.9561,1500.0
2014-11-21 12:40:00,52.52,52.54,52.52,52.52,2400.0,45.9474,45.9649,45.9474,45.9474,2400.0
2014-11-21 12:45:00,52.53,52.53,52.52,52.53,2800.0,45.9561,45.9561,45.9474,45.9561,2800.0
2014-11-21 12:50:00,52.53,52.56,52.53,52.54,5600.0,45.9561,45.9824,45.9561,45.9649,5600.0
2014-11-21 12:55:00,52.54,52.56,52.53,52.54,7600.0,45.9649,45.9824,45.9561,45.9649,7600.0
2014-11-21 13:00:00,52.54,52.55,52.51,52.51,6600.0,45.9649,45.9736,45.9386,45.9386,6600.0
2014-11-21 13:05:00,52.51,52.53,52.51,52.52,5400.0,45.9386,45.9561,45.9386,45.9474,5400.0
2014-11-21 13:10:00,52.52,52.53,52.48,52.48,10600.0,45.9474,45.9561,45.9124,45.9124,10600.0
2014-11-21 13:15:00,52.48,52.5,52.48,52.5,3100.0,45.9124,45.9299,45.9124,45.9299,3100.0
2014-11-21 13:20:00,52.5,52.52,52.5,52.52,5100.0,45.9299,45.9474,45.9299,45.9474,5100.0
2014-11-21 13:25:00,52.52,52.52,52.49,52.51,18700.0,45.9474,45.9474,45.9211,45.9386,18700.0
2014-11-21 13:30:00,52.5,52.55,52.49,52.51,6500.0,45.9299,45.9736,45.9211,45.9386,6500.0
2014-11-21 13:35:00,52.51,52.53,52.51,52.53,2400.0,45.9386,45.9561,45.9386,45.9561,2400.0
2014-11-21 13:40:00,52.53,52.55,52.53,52.54,4400.0,45.9561,45.9736,45.9561,45.9649,4400.0
2014-11-21 13:45:00,52.54,52.57,52.53,52.56,3700.0,45.9649,45.9911,45.9561,45.9824,3700.0
2014-11-21 13:50:00,52.56,52.58,52.55,52.58,4900.0,45.9824,45.9999,45.9736,45.9999,4900.0
2014-11-21 13:55:00,52.58,52.63,52.56,52.63,17500.0,45.9999,46.0436,45.9824,46.0436,17500.0
2014-11-21 14:00:00,52.63,52.7,52.63,52.66,6300.0,46.0436,46.1048,46.0436,46.0699,6300.0
2014-11-21 14:05:00,52.65,52.66,52.65,52.66,700.0,46.0611,46.0699,46.0611,46.0699,700.0
2014-11-21 14:10:00,52.65,52.69,52.64,52.68,9500.0,46.0611,46.0961,46.0524,46.0873,9500.0
2014-11-21 14:15:00,52.66,52.67,52.62,52.62,5100.0,46.0699,46.0786,46.0349,46.0349,5100.0
2014-11-21 14:20:00,52.62,52.63,52.61,52.62,1400.0,46.0349,46.0436,46.0261,46.0349,1400.0
2014-11-21 14:25:00,52.61,52.62,52.61,52.61,6100.0,46.0261,46.0349,46.0261,46.0261,6100.0
2014-11-21 14:30:00,52.61,52.62,52.58,52.59,10100.0,46.0261,46.0349,45.9999,46.0086,10100.0
2014-11-21 14:35:00,52.58,52.59,52.54,52.55,7200.0,45.9999,46.0086,45.9649,45.9736,7200.0
2014-11-21 14:40:00,52.56,52.64,52.56,52.63,6300.0,45.9824,46.0524,45.9824,46.0436,6300.0
2014-11-21 14:45:00,52.63,52.66,52.63,52.66,5000.0,46.0436,46.0699,46.0436,46.0699,5000.0
2014-11-21 14:50:00,52.67,52.69,52.66,52.69,4000.0,46.0786,46.0961,46.0699,46.0961,4000.0
2014-11-21 14:55:00,52.69,52.69,52.68,52.68,1200.0,46.0961,46.0961,46.0873,46.0873,1200.0
2014-11-21 15:00:00,52.69,52.75,52.68,52.72,11800.0,46.0961,46.1486,46.0873,46.1223,11800.0
2014-11-21 15:05:00,52.72,52.8,52.72,52.79,16800.0,46.1223,46.1923,46.1223,46.1836,16800.0
2014-11-21 15:10:00,52.79,52.8,52.78,52.78,11800.0,46.1836,46.1923,46.1748,46.1748,11800.0
2014-11-21 15:15:00,52.78,52.78,52.72,52.72,3800.0,46.1748,46.1748,46.1223,46.1223,3800.0
2014-11-21 15:20:00,52.73,52.73,52.69,52.73,3500.0,46.1311,46.1311,46.0961,46.1311,3500.0
2014-11-21 15:25:00,52.73,52.8,52.73,52.8,8500.0,46.1311,46.1923,46.1311,46.1923,8500.0
2014-11-21 15:30:00,52.79,52.84,52.78,52.84,12300.0,46.1836,46.2273,46.1748,46.2273,12300.0
2014-11-21 15:35:00,52.84,52.84,52.76,52.78,14400.0,46.2273,46.2273,46.1573,46.1748,14400.0
2014-11-21 15:40:00,52.77,52.8,52.76,52.8,15700.0,46.1661,46.1923,46.1573,46.1923,15700.0
2014-11-21 15:45:00,52.77,52.78,52.67,52.78,30900.0,46.1661,46.1748,46.0786,46.1748,30900.0
2014-11-21 15:50:00,52.77,52.79,52.73,52.77,37900.0,46.1661,46.1836,46.1311,46.1661,37900.0
2014-11-21 15:55:00,52.77,52.84,52.73,52.84,73900.0,46.1661,46.2273,46.1311,46.2273,73900.0
2014-11-24 09:30:00,52.5,52.53,52.05,52.2,67500.0,45.9299,45.9561,45.5362,45.6674,67500.0
2014-11-24 09:35:00,52.21,52.48,52.21,52.41,9500.0,45.6762,45.9124,45.6762,45.8511,9500.0
2014-11-24 09:40:00,52.38,52.46,52.38,52.43,2400.0,45.8249,45.8949,45.8249,45.8686,2400.0
2014-11-24 09:45:00,52.39,52.49,52.38,52.47,21900.0,45.8336,45.9211,45.8249,45.9036,21900.0
2014-11-24 09:50:00,52.47,52.52,52.44,52.46,12800.0,45.9036,45.9474,45.8774,45.8949,12800.0
2014-11-24 09:55:00,52.45,52.49,52.43,52.48,7100.0,45.8861,45.9211,45.8686,45.9124,7100.0
2014-11-24 10:00:00,52.47,52.49,52.43,52.46,5000.0,45.9036,45.9211,45.8686,45.8949,5000.0
2014-11-24 10:05:00,52.48,52.5,52.41,52.44,9400.0,45.9124,45.9299,45.8511,45.8774,9400.0
2014-11-24 10:10:00,52.44,52.47,52.41,52.47,5600.0,45.8774,45.9036,45.8511,45.9036,5600.0
2014-11-24 10:15:00,52.47,52.47,52.37,52.39,5200.0,45.9036,45.9036,45.8161,45.8336,5200.0
2014-11-24 10:20:00,52.41,52.41,52.37,52.4,3200.0,45.8511,45.8511,45.8161,45.8424,3200.0
2014-11-24 10:25:00,52.42,52.46,52.4,52.45,10600.0,45.8599,45.8949,45.8424,45.8861,10600.0
2014-11-24 10:30:00,52.49,52.52,52.48,52.52,8900.0,45.9211,45.9474,45.9124,45.9474,8900.0
2014-11-24 10:35:00,52.49,52.52,52.49,52.52,8200.0,45.9211,45.9474,45.9211,45.9474,8200.0
2014-11-24 10:40:00,52.53,52.67,52.52,52.63,14000.0,45.9561,46.0786,45.9474,46.0436,14000.0
2014-11-24 10:45:00,52.65,52.66,52.51,52.51,8300.0,46.0611,46.0699,45.9386,45.9386,8300.0
2014-11-24 10:50:00,52.54,52.57,52.51,52.52,6100.0,45.9649,45.9911,45.9386,45.9474,6100.0
2014-11-24 10:55:00,52.49,52.5,52.45,52.46,2900.0,45.9211,45.9299,45.8861,45.8949,2900.0
2014-11-24 11:00:00,52.46,52.55,52.45,52.55,8000.0,45.8949,45.9736,45.8861,45.9736,8000.0
2014-11-24 11:05:00,52.57,52.6,52.57,52.59,6900.0,45.9911,46.0174,45.9911,46.0086,6900.0
2014-11-24 11:10:00,52.59,52.6,52.57,52.58,10000.0,46.0086,46.0174,45.9911,45.9999,10000.0
2014-11-24 11:15:00,52.58,52.58,52.54,52.56,7900.0,45.9999,45.9999,45.9649,45.9824,7900.0
2014-11-24 11:20:00,52.54,52.55,52.53,52.53,3200.0,45.9649,45.9736,45.9561,45.9561,3200.0
2014-11-24 11:25:00,52.53,52.53,52.47,52.47,4600.0,45.9561,45.9561,45.9036,45.9036,4600.0
2014-11-24 11:30:00,52.49,52.56,52.49,52.54,4500.0,45.9211,45.9824,45.9211,45.9649,4500.0
2014-11-24 11:35:00,52.52,52.54,52.52,52.52,4100.0,45.9474,45.9649,45.9474,45.9474,4100.0
2014-11-24 11:40:00,52.52,52.58,52.52,52.56,7100.0,45.9474,45.9999,45.9474,45.9824,7100.0
2014-11-24 11:45:00,52.55,52.57,52.54,52.57,1500.0,45.9736,45.9911,45.9649,45.9911,1500.0
2014-11-24 11:50:00,52.56,52.56,52.52,52.54,5500.0,45.9824,45.9824,45.9474,45.9649,5500.0
2014-11-24 11:55:00,52.53,52.59,52.53,52.59,5100.0,45.9561,46.0086,45.9561,46.0086,5100.0
2014-11-24 12:00:00,52.59,52.6,52.58,52.59,3600.0,46.0086,46.0174,45.9999,46.0086,3600.0
2014-11-24 12:05:00,52.59,52.62,52.59,52.62,3300.0,46.0086,46.0349,46.0086,46.0349,3300.0
2014-11-24 12:10:00,52.6,52.61,52.58,52.61,4800.0,46.0174,46.0261,45.9999,46.0261,4800.0
2014-11-24 12:15:00,52.61,52.64,52.61,52.63,3900.0,46.0261,46.0524,46.0261,46.0436,3900.0
2014-11-24 12:20:00,52.63,52.64,52.61,52.61,3400.0,46.0436,46.0524,46.0261,46.0261,3400.0
2014-11-24 12:25:00,52.62,52.62,52.59,52.6,3700.0,46.0349,46.0349,46.0086,46.0174,3700.0
2014-11-24 12:30:00,52.6,52.6,52.58,52.58,3500.0,46.0174,46.0174,45.9999,45.9999,3500.0
2014-11-24 12:35:00,52.59,52.61,52.58,52.61,2200.0,46.0086,46.0261,45.9999,46.0261,2200.0
2014-11-24 12:40:00,52.61,52.63,52.61,52.63,3100.0,46.0261,46.0436,46.0261,46.0436,3100.0
2014-11-24 12:45:00,52.64,52.73,52.64,52.67,8000.0,46.0524,46.1311,46.0524,46.0786,8000.0
2014-11-24 12:50:00,52.67,52.68,52.66,52.66,3500.0,46.0786,46.0873,46.0699,46.0699,3500.0
2014-11-24 12:55:00,52.66,52.68,52.66,52.68,4300.0,46.0699,46.0873,46.0699,46.0873,4300.0
2014-11-24 13:00:00,52.67,52.7,52.67,52.69,5100.0,46.0786,46.1048,46.0786,46.0961,5100.0
2014-11-24 13:05:00,52.68,52.7,52.65,52.69,7700.0,46.0873,46.1048,46.0611,46.0961,7700.0
2014-11-24 13:10:00,52.69,52.71,52.69,52.69,2300.0,46.0961,46.1136,46.0961,46.0961,2300.0
2014-11-24 13:15:00,52.71,52.75,52.71,52.74,5300.0,46.1136,46.1486,46.1136,46.1398,5300.0
2014-11-24 13:20:00,52.74,52.78,52.74,52.76,2900.0,46.1398,46.1748,46.1398,46.1573,2900.0
2014-11-24 13:25:00,52.74,52.76,52.72,52.72,3300.0,46.1398,46.1573,46.1223,46.1223,3300.0
2014-11-24 13:30:00,52.71,52.71,52.69,52.7,2000.0,46.1136,46.1136,46.0961,46.1048,2000.0
2014-11-24 13:35:00,52.69,52.7,52.65,52.69,4400.0,46.0961,46.1048,46.0611,46.0961,4400.0
2014-11-24 13:40:00,52.68,52.68,52.67,52.67,2400.0,46.0873,46.0873,46.0786,46.0786,2400.0
2014-11-24 13:45:00,52.65,52.66,52.63,52.63,5800.0,46.0611,46.0699,46.0436,46.0436,5800.0
2014-11-24 13:50:00,52.63,52.63,52.62,52.63,5000.0,46.0436,46.0436,46.0349,46.0436,5000.0
2014-11-24 13:55:00,52.62,52.68,52.62,52.68,4900.0,46.0349,46.0873,46.0349,46.0873,4900.0
2014-11-24 14:00:00,52.67,52.72,52.66,52.71,6200.0,46.0786,46.1223,46.0699,46.1136,6200.0
2014-11-24 14:05:00,52.72,52.78,52.72,52.78,4500.0,46.1223,46.1748,46.1223,46.1748,4500.0
2014-11-24 14:10:00,52.77,52.77,52.73,52.73,5300.0,46.1661,46.1661,46.1311,46.1311,5300.0
2014-11-24 14:15:00,52.73,52.74,52.69,52.69,5400.0,46.1311,46.1398,46.0961,46.0961,5400.0
2014-11-24 14:20:00,52.69,52.73,52.69,52.72,5100.0,46.0961,46.1311,46.0961,46.1223,5100.0
2014-11-24 14:25:00,52.72,52.74,52.72,52.73,5100.0,46.1223,46.1398,46.1223,46.1311,5100.0
2014-11-24 14:30:00,52.73,52.76,52.73,52.75,5100.0,46.1311,46.1573,46.1311,46.1486,5100.0
2014-11-24 14:35:00,52.75,52.77,52.75,52.76,3500.0,46.1486,46.1661,46.1486,46.1573,3500.0
2014-11-24 14:40:00,52.76,52.79,52.75,52.79,6000.0,46.1573,46.1836,46.1486,46.1836,6000.0
2014-11-24 14:45:00,52.79,52.83,52.79,52.81,3900.0,46.1836,46.2186,46.1836,46.2011,3900.0
2014-11-24 14:50:00,52.82,52.83,52.76,52.76,8500.0,46.2098,46.2186,46.1573,46.1573,8500.0
2014-11-24 14:55:00,52.76,52.77,52.74,52.75,11600.0,46.1573,46.1661,46.1398,46.1486,11600.0
2014-11-24 15:00:00,52.74,52.83,52.73,52.75,41300.0,46.1398,46.2186,46.1311,46.1486,41300.0
2014-11-24 15:05:00,52.75,52.78,52.74,52.75,13500.0,46.1486,46.1748,46.1398,46.1486,13500.0
2014-11-24 15:10:00,52.75,52.78,52.73,52.75,20300.0,46.1486,46.1748,46.1311,46.1486,20300.0
2014-11-24 15:15:00,52.76,52.8,52.74,52.79,36000.0,46.1573,46.1923,46.1398,46.1836,36000.0
2014-11-24 15:20:00,52.79,52.79,52.75,52.79,6300.0,46.1836,46.1836,46.1486,46.1836,6300.0
2014-11-24 15:25:00,52.79,52.82,52.78,52.81,5300.0,46.1836,46.2098,46.1748,46.2011,5300.0
2014-11-24 15:30:00,52.81,52.82,52.74,52.76,22500.0,46.2011,46.2098,46.1398,46.1573,22500.0
2014-11-24 15:35:00,52.77,52.8,52.76,52.79,19000.0,46.1661,46.1923,46.1573,46.1836,19000.0
2014-11-24 15:40:00,52.78,52.81,52.78,52.81,25100.0,46.1748,46.2011,46.1748,46.2011,25100.0
2014-11-24 15:45:00,52.81,52.82,52.76,52.77,26100.0,46.2011,46.2098,46.1573,46.1661,26100.0
2014-11-24 15:50:00,52.76,52.81,52.76,52.8,33100.0,46.1573,46.2011,46.1573,46.1923,33100.0
2014-11-24 15:55:00,52.8,52.85,52.79,52.83,90800.0,46.1923,46.2361,46.1836,46.2186,90800.0
2014-11-25 09:30:00,52.92,52.96,52.77,52.83,20000.0,46.2973,46.3323,46.1661,46.2186,20000.0
2014-11-25 09:35:00,52.84,52.85,52.7,52.72,4600.0,46.2273,46.2361,46.1048,46.1223,4600.0
2014-11-25 09:40:00,52.72,52.74,52.59,52.7,3300.0,46.1223,46.1398,46.0086,46.1048,3300.0
2014-11-25 09:45:00,52.68,52.86,52.68,52.86,4000.0,46.0873,46.2448,46.0873,46.2448,4000.0
2014-11-25 09:50:00,52.82,52.89,52.82,52.84,4500.0,46.2098,46.2711,46.2098,46.2273,4500.0
2014-11-25 09:55:00,52.84,52.89,52.78,52.83,4100.0,46.2273,46.2711,46.1748,46.2186,4100.0
2014-11-25 10:00:00,52.85,52.91,52.81,52.81,2600.0,46.2361,46.2886,46.2011,46.2011,2600.0
2014-11-25 10:05:00,52.84,52.88,52.78,52.83,5500.0,46.2273,46.2623,46.1748,46.2186,5500.0
2014-11-25 10:10:00,52.8,52.86,52.8,52.83,4200.0,46.1923,46.2448,46.1923,46.2186,4200.0
2014-11-25 10:15:00,52.84,52.87,52.8,52.82,7400.0,46.2273,46.2536,46.1923,46.2098,7400.0
2014-11-25 10:20:00,52.81,52.83,52.8,52.81,3800.0,46.2011,46.2186,46.1923,46.2011,3800.0
2014-11-25 10:25:00,52.83,52.85,52.81,52.85,3700.0,46.2186,46.2361,46.2011,46.2361,3700.0
2014-11-25 10:30:00,52.85,52.92,52.85,52.89,7700.0,46.2361,46.2973,46.2361,46.2711,7700.0
2014-11-25 10:35:00,52.89,52.91,52.87,52.89,4000.0,46.2711,46.2886,46.2536,46.2711,4000.0
2014-11-25 10:40:00,52.91,52.93,52.89,52.93,2500.0,46.2886,46.3061,46.2711,46.3061,2500.0
2014-11-25 10:45:00,52.94,52.98,52.94,52.96,5500.0,46.3148,46.3498,46.3148,46.3323,5500.0
2014-11-25 10:50:00,52.96,53.11,52.94,53.02,47000.0,46.3323,46.4635,46.3148,46.3848,47000.0
2014-11-25 10:55:00,52.99,52.99,52.91,52.91,17000.0,46.3586,46.3586,46.2886,46.2886,17000.0
2014-11-25 11:00:00,52.9,52.92,52.88,52.88,4300.0,46.2798,46.2973,46.2623,46.2623,4300.0
2014-11-25 11:05:00,52.88,52.88,52.8,52.81,2600.0,46.2623,46.2623,46.1923,46.2011,2600.0
2014-11-25 11:10:00,52.8,52.85,52.79,52.82,7600.0,46.1923,46.2361,46.1836,46.2098,7600.0
2014-11-25 11:15:00,52.83,52.9,52.8,52.88,4100.0,46.2186,46.2798,46.1923,46.2623,4100.0
2014-11-25 11:20:00,52.87,52.89,52.87,52.87,1200.0,46.2536,46.2711,46.2536,46.2536,1200.0
2014-11-25 11:25:00,52.86,52.86,52.83,52.85,1900.0,46.2448,46.2448,46.2186,46.2361,1900.0
2014-11-25 11:30:00,52.84,52.88,52.81,52.88,2000.0,46.2273,46.2623,46.2011,46.2623,2000.0
2014-11-25 11:35:00,52.85,52.86,52.83,52.85,4300.0,46.2361,46.2448,46.2186,46.2361,4300.0
2014-11-25 11:40:00,52.86,52.9,52.86,52.88,2100.0,46.2448,46.2798,46.2448,46.2623,2100.0
2014-11-25 11:45:00,52.88,52.98,52.87,52.96,3800.0,46.2623,46.3498,46.2536,46.3323,3800.0
2014-11-25 11:50:00,52.97,53.07,52.96,53.01,8900.0,46.3411,46.4285,46.3323,46.3761,8900.0
2014-11-25 11:55:00,53.05,53.05,52.94,52.96,7400.0,46.411,46.411,46.3148,46.3323,7400.0
2014-11-25 12:00:00,52.93,52.97,52.93,52.94,8200.0,46.3061,46.3411,46.3061,46.3148,8200.0
2014-11-25 12:05:00,52.94,52.96,52.91,52.95,4600.0,46.3148,46.3323,46.2886,46.3236,4600.0
2014-11-25 12:10:00,52.95,52.99,52.95,52.96,4700.0,46.3236,46.3586,46.3236,46.3323,4700.0
2014-11-25 12:15:00,52.94,52.97,52.94,52.95,2000.0,46.3148,46.3411,46.3148,46.3236,2000.0
2014-11-25 12:20:00,52.92,52.98,52.92,52.97,5400.0,46.2973,46.3498,46.2973,46.3411,5400.0
2014-11-25 12:25:00,52.98,52.99,52.95,52.95,3100.0,46.3498,46.3586,46.3236,46.3236,3100.0
2014-11-25 12:30:00,52.95,52.97,52.95,52.97,4000.0,46.3236,46.3411,46.3236,46.3411,4000.0
2014-11-25 12:35:00,52.95,52.98,52.95,52.98,5400.0,46.3236,46.3498,46.3236,46.3498,5400.0
2014-11-25 12:40:00,52.99,53.02,52.98,53.0,2900.0,46.3586,46.3848,46.3498,46.3673,2900.0
2014-11-25 12:45:00,53.0,53.02,53.0,53.02,3100.0,46.3673,46.3848,46.3673,46.3848,3100.0
2014-11-25 12:50:00,53.0,53.04,53.0,53.04,2700.0,46.3673,46.4023,46.3673,46.4023,2700.0
2014-11-25 12:55:00,53.05,53.08,53.05,53.06,4600.0,46.411,46.4373,46.411,46.4198,4600.0
2014-11-25 13:00:00,53.06,53.15,53.06,53.15,4700.0,46.4198,46.4985,46.4198,46.4985,4700.0
2014-11-25 13:05:00,53.14,53.15,53.12,53.13,5000.0,46.4898,46.4985,46.4723,46.481,5000.0
2014-11-25 13:10:00,53.12,53.13,53.1,53.11,2000.0,46.4723,46.481,46.4548,46.4635,2000.0
2014-11-25 13:15:00,53.11,53.12,53.11,53.11,13000.0,46.4635,46.4723,46.4635,46.4635,13000.0
2014-11-25 13:20:00,53.12,53.12,53.1,53.11,10500.0,46.4723,46.4723,46.4548,46.4635,10500.0
2014-11-25 13:25:00,53.1,53.1,53.08,53.09,5100.0,46.4548,46.4548,46.4373,46.446,5100.0
2014-11-25 13:30:00,53.08,53.1,53.08,53.09,3800.0,46.4373,46.4548,46.4373,46.446,3800.0
2014-11-25 13:35:00,53.1,53.12,53.09,53.12,6700.0,46.4548,46.4723,46.446,46.4723,6700.0
2014-11-25 13:40:00,53.11,53.13,53.11,53.11,3900.0,46.4635,46.481,46.4635,46.4635,3900.0
2014-11-25 13:45:00,53.12,53.12,53.11,53.12,1800.0,46.4723,46.4723,46.4635,46.4723,1800.0
2014-11-25 13:50:00,53.11,53.14,53.11,53.11,6200.0,46.4635,46.4898,46.4635,46.4635,6200.0
2014-11-25 13:55:00,53.14,53.14,53.11,53.12,1400.0,46.4898,46.4898,46.4635,46.4723,1400.0
2014-11-25 14:00:00,53.12,53.12,53.11,53.12,3500.0,46.4723,46.4723,46.4635,46.4723,3500.0
2014-11-25 14:05:00,53.11,53.13,53.11,53.12,3100.0,46.4635,46.481,46.4635,46.4723,3100.0
2014-11-25 14:10:00,53.12,53.14,53.11,53.12,2400.0,46.4723,46.4898,46.4635,46.4723,2400.0
2014-11-25 14:15:00,53.12,53.13,53.11,53.12,2600.0,46.4723,46.481,46.4635,46.4723,2600.0
2014-11-25 14:20:00,53.11,53.14,53.11,53.11,9900.0,46.4635,46.4898,46.4635,46.4635,9900.0
2014-11-25 14:25:00,53.12,53.13,53.11,53.13,3200.0,46.4723,46.481,46.4635,46.481,3200.0
2014-11-25 14:30:00,53.13,53.14,53.11,53.14,2000.0,46.481,46.4898,46.4635,46.4898,2000.0
2014-11-25 14:35:00,53.14,53.19,53.13,53.19,5500.0,46.4898,46.5335,46.481,46.5335,5500.0
2014-11-25 14:40:00,53.2,53.23,53.18,53.22,5400.0,46.5423,46.5685,46.5248,46.5598,5400.0
2014-11-25 14:45:00,53.22,53.22,53.16,53.16,5700.0,46.5598,46.5598,46.5073,46.5073,5700.0
2014-11-25 14:50:00,53.17,53.19,53.16,53.16,3800.0,46.516,46.5335,46.5073,46.5073,3800.0
2014-11-25 14:55:00,53.16,53.23,53.16,53.23,5400.0,46.5073,46.5685,46.5073,46.5685,5400.0
2014-11-25 15:00:00,53.23,53.23,53.22,53.22,11000.0,46.5685,46.5685,46.5598,46.5598,11000.0
2014-11-25 15:05:00,53.23,53.24,53.22,53.22,6700.0,46.5685,46.5773,46.5598,46.5598,6700.0
2014-11-25 15:10:00,53.23,53.23,53.09,53.09,7200.0,46.5685,46.5685,46.446,46.446,7200.0
2014-11-25 15:15:00,53.1,53.11,53.07,53.1,6600.0,46.4548,46.4635,46.4285,46.4548,6600.0
2014-11-25 15:20:00,53.1,53.12,53.06,53.08,8100.0,46.4548,46.4723,46.4198,46.4373,8100.0
2014-11-25 15:25:00,53.07,53.08,53.06,53.07,6900.0,46.4285,46.4373,46.4198,46.4285,6900.0
2014-11-25 15:30:00,53.06,53.08,52.99,53.01,15800.0,46.4198,46.4373,46.3586,46.3761,15800.0
2014-11-25 15:35:00,53.02,53.05,53.0,53.05,7100.0,46.3848,46.411,46.3673,46.411,7100.0
2014-11-25 15:40:00,53.05,53.08,53.04,53.07,13500.0,46.411,46.4373,46.4023,46.4285,13500.0
2014-11-25 15:45:00,53.07,53.07,53.0,53.02,30600.0,46.4285,46.4285,46.3673,46.3848,30600.0
2014-11-25 15:50:00,53.03,53.11,53.0,53.04,46900.0,46.3935,46.4635,46.3673,46.4023,46900.0
2014-11-25 15:55:00,53.05,53.08,53.04,53.06,56300.0,46.411,46.4373,46.4023,46.4198,56300.0
2014-11-26 09:30:00,53.12,53.24,53.07,53.24,14600.0,46.4723,46.5773,46.4285,46.5773,14600.0
2014-11-26 09:35:00,53.26,53.5,53.25,53.47,5200.0,46.5948,46.8047,46.586,46.7785,5200.0
2014-11-26 09:40:00,53.28,53.31,53.01,53.02,2600.0,46.6123,46.6385,46.3761,46.3848,2600.0
2014-11-26 09:45:00,53.04,53.5,53.04,53.35,8500.0,46.4023,46.8047,46.4023,46.6735,8500.0
2014-11-26 09:50:00,53.33,53.34,53.25,53.31,2400.0,46.656,46.6648,46.586,46.6385,2400.0
2014-11-26 09:55:00,53.31,53.34,53.11,53.11,4500.0,46.6385,46.6648,46.4635,46.4635,4500.0
2014-11-26 10:00:00,53.13,53.2,53.06,53.2,2900.0,46.481,46.5423,46.4198,46.5423,2900.0
2014-11-26 10:05:00,53.2,53.21,53.11,53.11,2000.0,46.5423,46.551,46.4635,46.4635,2000.0
2014-11-26 10:10:00,53.12,53.21,53.12,53.21,1300.0,46.4723,46.551,46.4723,46.551,1300.0
2014-11-26 10:15:00,53.23,53.39,53.22,53.39,5300.0,46.5685,46.7085,46.5598,46.7085,5300.0
2014-11-26 10:20:00,53.37,53.37,53.27,53.33,3600.0,46.691,46.691,46.6035,46.656,3600.0
2014-11-26 10:25:00,53.32,53.36,53.28,53.34,2600.0,46.6473,46.6823,46.6123,46.6648,2600.0
2014-11-26 10:30:00,53.3,53.31,53.24,53.27,2900.0,46.6298,46.6385,46.5773,46.6035,2900.0
2014-11-26 10:35:00,53.25,53.31,53.25,53.3,3800.0,46.586,46.6385,46.586,46.6298,3800.0
2014-11-26 10:40:00,53.28,53.3,53.25,53.3,2100.0,46.6123,46.6298,46.586,46.6298,2100.0
2014-11-26 10:45:00,53.28,53.29,53.25,53.26,6300.0,46.6123,46.621,46.586,46.5948,6300.0
2014-11-26 10:50:00,53.25,53.33,53.24,53.29,5800.0,46.586,46.656,46.5773,46.621,5800.0
2014-11-26 10:55:00,53.3,53.3,53.23,53.26,1400.0,46.6298,46.6298,46.5685,46.5948,1400.0
2014-11-26 11:00:00,53.25,53.29,53.24,53.29,2500.0,46.586,46.621,46.5773,46.621,2500.0
2014-11-26 11:05:00,53.29,53.3,53.23,53.26,1600.0,46.621,46.6298,46.5685,46.5948,1600.0
2014-11-26 11:10:00,53.28,53.28,53.27,53.27,1700.0,46.6123,46.6123,46.6035,46.6035,1700.0
2014-11-26 11:15:00,53.27,53.27,53.24,53.25,1500.0,46.6035,46.6035,46.5773,46.586,1500.0
2014-11-26 11:20:00,53.25,53.29,53.25,53.26,3200.0,46.586,46.621,46.586,46.5948,3200.0
2014-11-26 11:25:00,53.25,53.27,53.25,53.26,2000.0,46.586,46.6035,46.586,46.5948,2000.0
2014-11-26 11:30:00,53.25,53.33,53.22,53.3,3000.0,46.586,46.656,46.5598,46.6298,3000.0
2014-11-26 11:35:00,53.28,53.34,53.28,53.34,1600.0,46.6123,46.6648,46.6123,46.6648,1600.0
2014-11-26 11:40:00,53.35,53.37,53.3,53.3,3800.0,46.6735,46.691,46.6298,46.6298,3800.0
2014-11-26 11:45:00,53.31,53.41,53.31,53.41,1700.0,46.6385,46.726,46.6385,46.726,1700.0
2014-11-26 11:50:00,53.43,53.45,53.38,53.4,3200.0,46.7435,46.761,46.6997,46.7172,3200.0
2014-11-26 11:55:00,53.41,53.44,53.35,53.44,3800.0,46.726,46.7522,46.6735,46.7522,3800.0
2014-11-26 12:00:00,53.45,53.5,53.4,53.5,4800.0,46.761,46.8047,46.7172,46.8047,4800.0
2014-11-26 12:05:00,53.5,53.57,53.47,53.54,4500.0,46.8047,46.866,46.7785,46.8397,4500.0
2014-11-26 12:10:00,53.54,53.54,53.52,53.53,900.0,46.8397,46.8397,46.8222,46.831,900.0
2014-11-26 12:15:00,53.56,53.59,53.56,53.57,1600.0,46.8572,46.8835,46.8572,46.866,1600.0
2014-11-26 12:20:00,53.56,53.58,53.55,53.57,3400.0,46.8572,46.8747,46.8485,46.866,3400.0
2014-11-26 12:25:00,53.58,53.58,53.56,53.56,2800.0,46.8747,46.8747,46.8572,46.8572,2800.0
2014-11-26 12:30:00,53.57,53.58,53.56,53.58,2200.0,46.866,46.8747,46.8572,46.8747,2200.0
2014-11-26 12:35:00,53.58,53.61,53.57,53.61,2400.0,46.8747,46.901,46.866,46.901,2400.0
2014-11-26 12:40:00,53.61,53.61,53.57,53.57,1500.0,46.901,46.901,46.866,46.866,1500.0
2014-11-26 12:45:00,53.56,53.58,53.56,53.56,5100.0,46.8572,46.8747,46.8572,46.8572,5100.0
2014-11-26 12:50:00,53.56,53.57,53.54,53.55,5300.0,46.8572,46.866,46.8397,46.8485,5300.0
2014-11-26 12:55:00,53.55,53.56,53.53,53.53,900.0,46.8485,46.8572,46.831,46.831,900.0
2014-11-26 13:00:00,53.53,53.53,53.5,53.52,2300.0,46.831,46.831,46.8047,46.8222,2300.0
2014-11-26 13:05:00,53.53,53.56,53.51,53.52,2400.0,46.831,46.8572,46.8135,46.8222,2400.0
2014-11-26 13:10:00,53.52,53.54,53.52,53.53,1700.0,46.8222,46.8397,46.8222,46.831,1700.0
2014-11-26 13:15:00,53.52,53.53,53.52,53.53,700.0,46.8222,46.831,46.8222,46.831,700.0
2014-11-26 13:20:00,53.54,53.56,53.53,53.55,2700.0,46.8397,46.8572,46.831,46.8485,2700.0
2014-11-26 13:25:00,53.55,53.55,53.53,53.55,2600.0,46.8485,46.8485,46.831,46.8485,2600.0
2014-11-26 13:30:00,53.56,53.57,53.56,53.57,1700.0,46.8572,46.866,46.8572,46.866,1700.0
2014-11-26 13:35:00,53.55,53.59,53.54,53.59,3800.0,46.8485,46.8835,46.8397,46.8835,3800.0
2014-11-26 13:40:00,53.59,53.65,53.58,53.64,3000.0,46.8835,46.936,46.8747,46.9272,3000.0
2014-11-26 13:45:00,53.65,53.65,53.65,53.65,400.0,46.936,46.936,46.936,46.936,400.0
2014-11-26 13:50:00,53.66,53.67,53.64,53.66,4900.0,46.9447,46.9535,46.9272,46.9447,4900.0
2014-11-26 13:55:00,53.65,53.66,53.64,53.65,4000.0,46.936,46.9447,46.9272,46.936,4000.0
2014-11-26 14:00:00,53.65,53.67,53.65,53.67,2700.0,46.936,46.9535,46.936,46.9535,2700.0
2014-11-26 14:05:00,53.67,53.67,53.64,53.65,5700.0,46.9535,46.9535,46.9272,46.936,5700.0
2014-11-26 14:10:00,53.64,53.66,53.64,53.66,6500.0,46.9272,46.9447,46.9272,46.9447,6500.0
2014-11-26 14:15:00,53.66,53.67,53.65,53.67,3500.0,46.9447,46.9535,46.936,46.9535,3500.0
2014-11-26 14:20:00,53.67,53.72,53.67,53.68,4000.0,46.9535,46.9972,46.9535,46.9622,4000.0
2014-11-26 14:25:00,53.69,53.75,53.67,53.75,10400.0,46.971,47.0234,46.9535,47.0234,10400.0
2014-11-26 14:30:00,53.75,53.76,53.73,53.73,4900.0,47.0234,47.0322,47.0059,47.0059,4900.0
2014-11-26 14:35:00,53.73,53.73,53.65,53.65,5400.0,47.0059,47.0059,46.936,46.936,5400.0
2014-11-26 14:40:00,53.64,53.69,53.64,53.69,3000.0,46.9272,46.971,46.9272,46.971,3000.0
2014-11-26 14:45:00,53.69,53.69,53.65,53.65,6700.0,46.971,46.971,46.936,46.936,6700.0
2014-11-26 14:50:00,53.66,53.69,53.65,53.69,3900.0,46.9447,46.971,46.936,46.971,3900.0
2014-11-26 14:55:00,53.68,53.69,53.67,53.67,7400.0,46.9622,46.971,46.9535,46.9535,7400.0
2014-11-26 15:00:00,53.68,53.69,53.67,53.69,2400.0,46.9622,46.971,46.9535,46.971,2400.0
2014-11-26 15:05:00,53.69,53.69,53.6,53.6,6100.0,46.971,46.971,46.8922,46.8922,6100.0
2014-11-26 15:10:00,53.6,53.6,53.55,53.56,5400.0,46.8922,46.8922,46.8485,46.8572,5400.0
2014-11-26 15:15:00,53.57,53.59,53.56,53.59,3100.0,46.866,46.8835,46.8572,46.8835,3100.0
2014-11-26 15:20:00,53.6,53.61,53.59,53.6,7200.0,46.8922,46.901,46.8835,46.8922,7200.0
2014-11-26 15:25:00,53.6,53.61,53.59,53.6,11400.0,46.8922,46.901,46.8835,46.8922,11400.0
2014-11-26 15:30:00,53.6,53.6,53.55,53.55,7100.0,46.8922,46.8922,46.8485,46.8485,7100.0
2014-11-26 15:35:00,53.55,53.57,53.55,53.57,5100.0,46.8485,46.866,46.8485,46.866,5100.0
2014-11-26 15:40:00,53.56,53.59,53.56,53.58,8400.0,46.8572,46.8835,46.8572,46.8747,8400.0
2014-11-26 15:45:00,53.59,53.66,53.59,53.59,22000.0,46.8835,46.9447,46.8835,46.8835,22000.0
2014-11-26 15:50:00,53.59,53.63,53.53,53.55,42800.0,46.8835,46.9185,46.831,46.8485,42800.0
2014-11-26 15:55:00,53.55,53.61,53.53,53.6,66000.0,46.8485,46.901,46.831,46.8922,66000.0
2014-11-28 09:30:00,53.1,53.4,53.0,53.38,48000.0,46.4548,46.7172,46.3673,46.6997,48000.0
2014-11-28 09:35:00,53.35,53.56,53.3,53.3,11800.0,46.6735,46.8572,46.6298,46.6298,11800.0
2014-11-28 09:40:00,53.42,53.6,53.34,53.6,7700.0,46.7347,46.8922,46.6648,46.8922,7700.0
2014-11-28 09:45:00,53.6,53.6,53.5,53.54,4700.0,46.8922,46.8922,46.8047,46.8397,4700.0
2014-11-28 09:50:00,53.56,53.6,53.56,53.59,7000.0,46.8572,46.8922,46.8572,46.8835,7000.0
2014-11-28 09:55:00,53.57,53.62,53.55,53.62,4800.0,46.866,46.9097,46.8485,46.9097,4800.0
2014-11-28 10:00:00,53.59,53.62,53.55,53.6,8700.0,46.8835,46.9097,46.8485,46.8922,8700.0
2014-11-28 10:05:00,53.6,53.7,53.57,53.66,40600.0,46.8922,46.9797,46.866,46.9447,40600.0
2014-11-28 10:10:00,53.66,53.7,53.64,53.65,10600.0,46.9447,46.9797,46.9272,46.936,10600.0
2014-11-28 10:15:00,53.66,53.72,53.63,53.71,4500.0,46.9447,46.9972,46.9185,46.9884,4500.0
2014-11-28 10:20:00,53.66,53.72,53.66,53.68,7500.0,46.9447,46.9972,46.9447,46.9622,7500.0
2014-11-28 10:25:00,53.63,53.68,53.6,53.63,5500.0,46.9185,46.9622,46.8922,46.9185,5500.0
2014-11-28 10:30:00,53.66,53.66,53.59,53.63,3900.0,46.9447,46.9447,46.8835,46.9185,3900.0
2014-11-28 10:35:00,53.63,53.7,53.63,53.66,6300.0,46.9185,46.9797,46.9185,46.9447,6300.0
2014-11-28 10:40:00,53.63,53.69,53.61,53.64,2200.0,46.9185,46.971,46.901,46.9272,2200.0
2014-11-28 10:45:00,53.61,53.68,53.61,53.67,3100.0,46.901,46.9622,46.901,46.9535,3100.0
2014-11-28 10:50:00,53.65,53.67,53.6,53.62,4900.0,46.936,46.9535,46.8922,46.9097,4900.0
2014-11-28 10:55:00,53.63,53.66,53.63,53.66,2000.0,46.9185,46.9447,46.9185,46.9447,2000.0
2014-11-28 11:00:00,53.63,53.68,53.61,53.66,10100.0,46.9185,46.9622,46.901,46.9447,10100.0
2014-11-28 11:05:00,53.67,53.7,53.65,53.67,3700.0,46.9535,46.9797,46.936,46.9535,3700.0
2014-11-28 11:10:00,53.63,53.68,53.61,53.64,3300.0,46.9185,46.9622,46.901,46.9272,3300.0
2014-11-28 11:15:00,53.63,53.66,53.63,53.66,2000.0,46.9185,46.9447,46.9185,46.9447,2000.0
2014-11-28 11:20:00,53.63,53.67,53.61,53.62,9400.0,46.9185,46.9535,46.901,46.9097,9400.0
2014-11-28 11:25:00,53.61,53.62,53.54,53.55,1900.0,46.901,46.9097,46.8397,46.8485,1900.0
2014-11-28 11:30:00,53.52,53.52,53.43,53.43,3700.0,46.8222,46.8222,46.7435,46.7435,3700.0
2014-11-28 11:35:00,53.44,53.44,53.31,53.38,5700.0,46.7522,46.7522,46.6385,46.6997,5700.0
2014-11-28 11:40:00,53.39,53.4,53.33,53.4,3600.0,46.7085,46.7172,46.656,46.7172,3600.0
2014-11-28 11:45:00,53.39,53.39,53.28,53.35,2700.0,46.7085,46.7085,46.6123,46.6735,2700.0
2014-11-28 11:50:00,53.34,53.36,53.31,53.33,2800.0,46.6648,46.6823,46.6385,46.656,2800.0
2014-11-28 11:55:00,53.3,53.35,53.29,53.29,1800.0,46.6298,46.6735,46.621,46.621,1800.0
2014-11-28 12:00:00,53.31,53.32,53.28,53.32,4400.0,46.6385,46.6473,46.6123,46.6473,4400.0
2014-11-28 12:05:00,53.33,53.35,53.3,53.33,2400.0,46.656,46.6735,46.6298,46.656,2400.0
2014-11-28 12:10:00,53.34,53.36,53.32,53.33,3600.0,46.6648,46.6823,46.6473,46.656,3600.0
2014-11-28 12:15:00,53.32,53.38,53.32,53.36,4600.0,46.6473,46.6997,46.6473,46.6823,4600.0
2014-11-28 12:20:00,53.38,53.43,53.38,53.4,2700.0,46.6997,46.7435,46.6997,46.7172,2700.0
2014-11-28 12:25:00,53.4,53.48,53.39,53.45,7100.0,46.7172,46.7872,46.7085,46.761,7100.0
2014-11-28 12:30:00,53.45,53.5,53.45,53.47,10200.0,46.761,46.8047,46.761,46.7785,10200.0
2014-11-28 12:35:00,53.47,53.48,53.43,53.44,5900.0,46.7785,46.7872,46.7435,46.7522,5900.0
2014-11-28 12:40:00,53.45,53.45,53.38,53.43,6200.0,46.761,46.761,46.6997,46.7435,6200.0
2014-11-28 12:45:00,53.42,53.43,53.24,53.26,13400.0,46.7347,46.7435,46.5773,46.5948,13400.0
2014-11-28 12:50:00,53.3,53.31,53.15,53.19,12600.0,46.6298,46.6385,46.4985,46.5335,12600.0
2014-11-28 12:55:00,53.18,53.25,53.16,53.23,39200.0,46.5248,46.586,46.5073,46.5685,39200.0
2014-12-01 09:30:00,52.93,53.15,52.76,52.76,15800.0,46.3061,46.4985,46.1573,46.1573,15800.0
2014-12-01 09:35:00,52.75,53.08,52.75,52.95,3400.0,46.1486,46.4373,46.1486,46.3236,3400.0
2014-12-01 09:40:00,52.95,53.02,52.95,52.98,8500.0,46.3236,46.3848,46.3236,46.3498,8500.0
2014-12-01 09:45:00,52.98,53.31,52.94,53.21,13800.0,46.3498,46.6385,46.3148,46.551,13800.0
2014-12-01 09:50:00,53.15,53.26,53.15,53.19,7600.0,46.4985,46.5948,46.4985,46.5335,7600.0
2014-12-01 09:55:00,53.19,53.21,53.14,53.21,7600.0,46.5335,46.551,46.4898,46.551,7600.0
2014-12-01 10:00:00,53.19,53.31,53.12,53.2,12700.0,46.5335,46.6385,46.4723,46.5423,12700.0
2014-12-01 10:05:00,53.21,53.3,53.17,53.3,5700.0,46.551,46.6298,46.516,46.6298,5700.0
2014-12-01 10:10:00,53.3,53.3,53.19,53.2,6800.0,46.6298,46.6298,46.5335,46.5423,6800.0
2014-12-01 10:15:00,53.22,53.25,53.18,53.19,9400.0,46.5598,46.586,46.5248,46.5335,9400.0
2014-12-01 10:20:00,53.17,53.19,53.16,53.18,7800.0,46.516,46.5335,46.5073,46.5248,7800.0
2014-12-01 10:25:00,53.21,53.21,53.19,53.21,7600.0,46.551,46.551,46.5335,46.551,7600.0
2014-12-01 10:30:00,53.21,53.22,53.14,53.16,5200.0,46.551,46.5598,46.4898,46.5073,5200.0
2014-12-01 10:35:00,53.16,53.18,53.05,53.09,6700.0,46.5073,46.5248,46.411,46.446,6700.0
2014-12-01 10:40:00,53.11,53.16,53.1,53.16,5100.0,46.4635,46.5073,46.4548,46.5073,5100.0
2014-12-01 10:45:00,53.16,53.2,53.15,53.19,7400.0,46.5073,46.5423,46.4985,46.5335,7400.0
2014-12-01 10:50:00,53.19,53.19,53.13,53.15,7300.0,46.5335,46.5335,46.481,46.4985,7300.0
2014-12-01 10:55:00,53.15,53.15,53.12,53.12,5000.0,46.4985,46.4985,46.4723,46.4723,5000.0
2014-12-01 11:00:00,53.11,53.11,53.06,53.08,5500.0,46.4635,46.4635,46.4198,46.4373,5500.0
2014-12-01 11:05:00,53.08,53.12,53.03,53.07,22700.0,46.4373,46.4723,46.3935,46.4285,22700.0
2014-12-01 11:10:00,53.06,53.18,53.05,53.18,16000.0,46.4198,46.5248,46.411,46.5248,16000.0
2014-12-01 11:15:00,53.18,53.23,53.18,53.22,4900.0,46.5248,46.5685,46.5248,46.5598,4900.0
2014-12-01 11:20:00,53.22,53.31,53.21,53.31,4000.0,46.5598,46.6385,46.551,46.6385,4000.0
2014-12-01 11:25:00,53.31,53.36,53.31,53.35,5100.0,46.6385,46.6823,46.6385,46.6735,5100.0
2014-12-01 11:30:00,53.38,53.4,53.29,53.29,5200.0,46.6997,46.7172,46.621,46.621,5200.0
2014-12-01 11:35:00,53.29,53.31,53.28,53.29,3300.0,46.621,46.6385,46.6123,46.621,3300.0
2014-12-01 11:40:00,53.29,53.35,53.29,53.33,5100.0,46.621,46.6735,46.621,46.656,5100.0
2014-12-01 11:45:00,53.33,53.37,53.32,53.37,2700.0,46.656,46.691,46.6473,46.691,2700.0
2014-12-01 11:50:00,53.35,53.39,53.35,53.38,4200.0,46.6735,46.7085,46.6735,46.6997,4200.0
2014-12-01 11:55:00,53.37,53.4,53.37,53.4,5800.0,46.691,46.7172,46.691,46.7172,5800.0
2014-12-01 12:00:00,53.39,53.4,53.38,53.4,5000.0,46.7085,46.7172,46.6997,46.7172,5000.0
2014-12-01 12:05:00,53.4,53.4,53.35,53.36,4000.0,46.7172,46.7172,46.6735,46.6823,4000.0
2014-12-01 12:10:00,53.35,53.37,53.34,53.37,3300.0,46.6735,46.691,46.6648,46.691,3300.0
2014-12-01 12:15:00,53.37,53.38,53.32,53.32,9200.0,46.691,46.6997,46.6473,46.6473,9200.0
2014-12-01 12:20:00,53.31,53.35,53.3,53.35,3700.0,46.6385,46.6735,46.6298,46.6735,3700.0
2014-12-01 12:25:00,53.36,53.39,53.35,53.39,9100.0,46.6823,46.7085,46.6735,46.7085,9100.0
2014-12-01 12:30:00,53.37,53.39,53.33,53.34,5100.0,46.691,46.7085,46.656,46.6648,5100.0
2014-12-01 12:35:00,53.35,53.35,53.31,53.31,6100.0,46.6735,46.6735,46.6385,46.6385,6100.0
2014-12-01 12:40:00,53.31,53.33,53.29,53.3,3700.0,46.6385,46.656,46.621,46.6298,3700.0
2014-12-01 12:45:00,53.31,53.34,53.29,53.32,5900.0,46.6385,46.6648,46.621,46.6473,5900.0
2014-12-01 12:50:00,53.31,53.35,53.31,53.35,4900.0,46.6385,46.6735,46.6385,46.6735,4900.0
2014-12-01 12:55:00,53.35,53.36,53.34,53.35,5700.0,46.6735,46.6823,46.6648,46.6735,5700.0
2014-12-01 13:00:00,53.34,53.39,53.34,53.38,3500.0,46.6648,46.7085,46.6648,46.6997,3500.0
2014-12-01 13:05:00,53.37,53.38,53.37,53.38,2400.0,46.691,46.6997,46.691,46.6997,2400.0
2014-12-01 13:10:00,53.38,53.39,53.37,53.38,10400.0,46.6997,46.7085,46.691,46.6997,10400.0
2014-12-01 13:15:00,53.37,53.38,53.37,53.37,3200.0,46.691,46.6997,46.691,46.691,3200.0
2014-12-01 13:20:00,53.37,53.4,53.37,53.38,6600.0,46.691,46.7172,46.691,46.6997,6600.0
2014-12-01 13:25:00,53.37,53.38,53.36,53.37,5800.0,46.691,46.6997,46.6823,46.691,5800.0
2014-12-01 13:30:00,53.38,53.39,53.37,53.38,3300.0,46.6997,46.7085,46.691,46.6997,3300.0
2014-12-01 13:35:00,53.38,53.38,53.37,53.38,4400.0,46.6997,46.6997,46.691,46.6997,4400.0
2014-12-01 13:40:00,53.39,53.4,53.33,53.33,8900.0,46.7085,46.7172,46.656,46.656,8900.0
2014-12-01 13:45:00,53.33,53.41,53.33,53.4,3600.0,46.656,46.726,46.656,46.7172,3600.0
2014-12-01 13:50:00,53.4,53.41,53.37,53.38,7300.0,46.7172,46.726,46.691,46.6997,7300.0
2014-12-01 13:55:00,53.38,53.42,53.38,53.41,9400.0,46.6997,46.7347,46.6997,46.726,9400.0
2014-12-01 14:00:00,53.41,53.44,53.41,53.44,5100.0,46.726,46.7522,46.726,46.7522,5100.0
2014-12-01 14:05:00,53.44,53.44,53.41,53.42,8200.0,46.7522,46.7522,46.726,46.7347,8200.0
2014-12-01 14:10:00,53.41,53.42,53.35,53.39,15400.0,46.726,46.7347,46.6735,46.7085,15400.0
2014-12-01 14:15:00,53.41,53.42,53.39,53.41,7100.0,46.726,46.7347,46.7085,46.726,7100.0
2014-12-01 14:20:00,53.41,53.41,53.35,53.36,7300.0,46.726,46.726,46.6735,46.6823,7300.0
2014-12-01 14:25:00,53.36,53.4,53.35,53.38,9000.0,46.6823,46.7172,46.6735,46.6997,9000.0
2014-12-01 14:30:00,53.38,53.38,53.34,53.36,6200.0,46.6997,46.6997,46.6648,46.6823,6200.0
2014-12-01 14:35:00,53.37,53.39,53.35,53.37,7100.0,46.691,46.7085,46.6735,46.691,7100.0
2014-12-01 14:40:00,53.38,53.39,53.35,53.35,6600.0,46.6997,46.7085,46.6735,46.6735,6600.0
2014-12-01 14:45:00,53.37,53.37,53.35,53.36,3800.0,46.691,46.691,46.6735,46.6823,3800.0
2014-12-01 14:50:00,53.36,53.38,53.35,53.37,5400.0,46.6823,46.6997,46.6735,46.691,5400.0
2014-12-01 14:55:00,53.37,53.38,53.35,53.36,9700.0,46.691,46.6997,46.6735,46.6823,9700.0
2014-12-01 15:00:00,53.38,53.44,53.38,53.43,7500.0,46.6997,46.7522,46.6997,46.7435,7500.0
2014-12-01 15:05:00,53.43,53.44,53.4,53.4,4100.0,46.7435,46.7522,46.7172,46.7172,4100.0
2014-12-01 15:10:00,53.4,53.43,53.4,53.43,5400.0,46.7172,46.7435,46.7172,46.7435,5400.0
2014-12-01 15:15:00,53.42,53.43,53.41,53.41,12500.0,46.7347,46.7435,46.726,46.726,12500.0
2014-12-01 15:20:00,53.41,53.42,53.41,53.42,3500.0,46.726,46.7347,46.726,46.7347,3500.0
2014-12-01 15:25:00,53.42,53.43,53.4,53.4,23500.0,46.7347,46.7435,46.7172,46.7172,23500.0
2014-12-01 15:30:00,53.42,53.42,53.4,53.41,2200.0,46.7347,46.7347,46.7172,46.726,2200.0
2014-12-01 15:35:00,53.41,53.42,53.34,53.36,32900.0,46.726,46.7347,46.6648,46.6823,32900.0
2014-12-01 15:40:00,53.35,53.39,53.35,53.35,13000.0,46.6735,46.7085,46.6735,46.6735,13000.0
2014-12-01 15:45:00,53.34,53.34,53.27,53.28,19300.0,46.6648,46.6648,46.6035,46.6123,19300.0
2014-12-01 15:50:00,53.28,53.33,53.26,53.33,13500.0,46.6123,46.656,46.5948,46.656,13500.0
2014-12-01 15:55:00,53.32,53.39,53.27,53.31,45700.0,46.6473,46.7085,46.6035,46.6385,45700.0
2014-12-02 09:30:00,53.13,53.43,52.81,53.33,21500.0,46.481,46.7435,46.2011,46.656,21500.0
2014-12-02 09:35:00,53.33,53.58,53.26,53.34,6000.0,46.656,46.8747,46.5948,46.6648,6000.0
2014-12-02 09:40:00,53.46,53.59,53.4,53.46,7700.0,46.7697,46.8835,46.7172,46.7697,7700.0
2014-12-02 09:45:00,53.44,53.5,53.36,53.48,11100.0,46.7522,46.8047,46.6823,46.7872,11100.0
2014-12-02 09:50:00,53.47,53.5,53.18,53.43,8800.0,46.7785,46.8047,46.5248,46.7435,8800.0
2014-12-02 09:55:00,53.43,53.68,53.43,53.68,9900.0,46.7435,46.9622,46.7435,46.9622,9900.0
2014-12-02 10:00:00,53.68,53.68,53.53,53.68,5400.0,46.9622,46.9622,46.831,46.9622,5400.0
2014-12-02 10:05:00,53.68,53.69,53.64,53.66,3400.0,46.9622,46.971,46.9272,46.9447,3400.0
2014-12-02 10:10:00,53.68,53.72,53.68,53.69,3000.0,46.9622,46.9972,46.9622,46.971,3000.0
2014-12-02 10:15:00,53.68,53.71,53.66,53.7,6600.0,46.9622,46.9884,46.9447,46.9797,6600.0
2014-12-02 10:20:00,53.7,53.75,53.66,53.73,2900.0,46.9797,47.0234,46.9447,47.0059,2900.0
2014-12-02 10:25:00,53.75,53.77,53.72,53.72,5900.0,47.0234,47.0409,46.9972,46.9972,5900.0
2014-12-02 10:30:00,53.74,53.75,53.72,53.74,1500.0,47.0147,47.0234,46.9972,47.0147,1500.0
2014-12-02 10:35:00,53.75,53.75,53.69,53.71,2700.0,47.0234,47.0234,46.971,46.9884,2700.0
2014-12-02 10:40:00,53.71,53.71,53.63,53.68,2800.0,46.9884,46.9884,46.9185,46.9622,2800.0
2014-12-02 10:45:00,53.68,53.68,53.55,53.55,1800.0,46.9622,46.9622,46.8485,46.8485,1800.0
2014-12-02 10:50:00,53.57,53.59,53.51,53.53,1700.0,46.866,46.8835,46.8135,46.831,1700.0
2014-12-02 10:55:00,53.49,53.52,53.44,53.47,3200.0,46.796,46.8222,46.7522,46.7785,3200.0
2014-12-02 11:00:00,53.5,53.52,53.48,53.51,5200.0,46.8047,46.8222,46.7872,46.8135,5200.0
2014-12-02 11:05:00,53.51,53.53,53.47,53.48,3700.0,46.8135,46.831,46.7785,46.7872,3700.0
2014-12-02 11:10:00,53.48,53.55,53.46,53.55,2300.0,46.7872,46.8485,46.7697,46.8485,2300.0
2014-12-02 11:15:00,53.55,53.56,53.53,53.54,3000.0,46.8485,46.8572,46.831,46.8397,3000.0
2014-12-02 11:20:00,53.55,53.55,53.53,53.54,2200.0,46.8485,46.8485,46.831,46.8397,2200.0
2014-12-02 11:25:00,53.54,53.56,53.47,53.47,2500.0,46.8397,46.8572,46.7785,46.7785,2500.0
2014-12-02 11:30:00,53.48,53.5,53.48,53.49,1600.0,46.7872,46.8047,46.7872,46.796,1600.0
2014-12-02 11:35:00,53.49,53.54,53.49,53.5,2600.0,46.796,46.8397,46.796,46.8047,2600.0
2014-12-02 11:40:00,53.5,53.6,53.5,53.59,800.0,46.8047,46.8922,46.8047,46.8835,800.0
2014-12-02 11:45:00,53.61,53.61,53.52,53.55,3200.0,46.901,46.901,46.8222,46.8485,3200.0
2014-12-02 11:50:00,53.56,53.58,53.49,53.51,2300.0,46.8572,46.8747,46.796,46.8135,2300.0
2014-12-02 11:55:00,53.51,53.55,53.46,53.48,4900.0,46.8135,46.8485,46.7697,46.7872,4900.0
2014-12-02 12:00:00,53.49,53.51,53.49,53.51,1100.0,46.796,46.8135,46.796,46.8135,1100.0
2014-12-02 12:05:00,53.53,53.53,53.49,53.5,3600.0,46.831,46.831,46.796,46.8047,3600.0
2014-12-02 12:10:00,53.48,53.52,53.48,53.51,2700.0,46.7872,46.8222,46.7872,46.8135,2700.0
2014-12-02 12:15:00,53.51,53.53,53.5,53.52,3300.0,46.8135,46.831,46.8047,46.8222,3300.0
2014-12-02 12:20:00,53.51,53.54,53.51,53.54,600.0,46.8135,46.8397,46.8135,46.8397,600.0
2014-12-02 12:25:00,53.55,53.6,53.55,53.6,2100.0,46.8485,46.8922,46.8485,46.8922,2100.0
2014-12-02 12:30:00,53.6,53.6,53.53,53.55,2700.0,46.8922,46.8922,46.831,46.8485,2700.0
2014-12-02 12:35:00,53.56,53.58,53.55,53.58,2800.0,46.8572,46.8747,46.8485,46.8747,2800.0
2014-12-02 12:40:00,53.56,53.57,53.55,53.56,3600.0,46.8572,46.866,46.8485,46.8572,3600.0
2014-12-02 12:45:00,53.57,53.57,53.54,53.56,1700.0,46.866,46.866,46.8397,46.8572,1700.0
2014-12-02 12:50:00,53.57,53.58,53.53,53.55,5100.0,46.866,46.8747,46.831,46.8485,5100.0
2014-12-02 12:55:00,53.56,53.56,53.53,53.56,1100.0,46.8572,46.8572,46.831,46.8572,1100.0
2014-12-02 13:00:00,53.6,53.66,53.59,53.65,4400.0,46.8922,46.9447,46.8835,46.936,4400.0
2014-12-02 13:05:00,53.65,53.65,53.6,53.6,1300.0,46.936,46.936,46.8922,46.8922,1300.0
2014-12-02 13:10:00,53.6,53.6,53.57,53.57,600.0,46.8922,46.8922,46.866,46.866,600.0
2014-12-02 13:15:00,53.59,53.61,53.59,53.6,2100.0,46.8835,46.901,46.8835,46.8922,2100.0
2014-12-02 13:20:00,53.61,53.61,53.59,53.6,2800.0,46.901,46.901,46.8835,46.8922,2800.0
2014-12-02 13:25:00,53.59,53.69,53.59,53.65,5600.0,46.8835,46.971,46.8835,46.936,5600.0
2014-12-02 13:30:00,53.65,53.69,53.65,53.69,2100.0,46.936,46.971,46.936,46.971,2100.0
2014-12-02 13:35:00,53.67,53.67,53.61,53.61,2600.0,46.9535,46.9535,46.901,46.901,2600.0
2014-12-02 13:40:00,53.61,53.61,53.59,53.6,2900.0,46.901,46.901,46.8835,46.8922,2900.0
2014-12-02 13:45:00,53.59,53.69,53.59,53.69,3100.0,46.8835,46.971,46.8835,46.971,3100.0
2014-12-02 13:50:00,53.7,53.7,53.61,53.62,2800.0,46.9797,46.9797,46.901,46.9097,2800.0
2014-12-02 13:55:00,53.64,53.64,53.59,53.6,2500.0,46.9272,46.9272,46.8835,46.8922,2500.0
2014-12-02 14:00:00,53.6,53.64,53.6,53.61,3100.0,46.8922,46.9272,46.8922,46.901,3100.0
2014-12-02 14:05:00,53.61,53.67,53.6,53.66,4300.0,46.901,46.9535,46.8922,46.9447,4300.0
2014-12-02 14:10:00,53.67,53.69,53.65,53.68,14200.0,46.9535,46.971,46.936,46.9622,14200.0
2014-12-02 14:15:00,53.68,53.7,53.67,53.69,4500.0,46.9622,46.9797,46.9535,46.971,4500.0
2014-12-02 14:20:00,53.68,53.69,53.68,53.69,4500.0,46.9622,46.971,46.9622,46.971,4500.0
2014-12-02 14:25:00,53.69,53.7,53.68,53.69,11800.0,46.971,46.9797,46.9622,46.971,11800.0
2014-12-02 14:30:00,53.71,53.71,53.67,53.69,5000.0,46.9884,46.9884,46.9535,46.971,5000.0
2014-12-02 14:35:00,53.68,53.7,53.68,53.7,6500.0,46.9622,46.9797,46.9622,46.9797,6500.0
2014-12-02 14:40:00,53.7,53.7,53.68,53.69,3100.0,46.9797,46.9797,46.9622,46.971,3100.0
2014-12-02 14:45:00,53.69,53.7,53.68,53.68,6500.0,46.971,46.9797,46.9622,46.9622,6500.0
2014-12-02 14:50:00,53.68,53.69,53.64,53.69,7000.0,46.9622,46.971,46.9272,46.971,7000.0
2014-12-02 14:55:00,53.69,53.7,53.67,53.7,15200.0,46.971,46.9797,46.9535,46.9797,15200.0
2014-12-02 15:00:00,53.69,53.69,53.62,53.62,7400.0,46.971,46.971,46.9097,46.9097,7400.0
2014-12-02 15:05:00,53.6,53.64,53.55,53.56,4900.0,46.8922,46.9272,46.8485,46.8572,4900.0
2014-12-02 15:10:00,53.55,53.55,53.52,53.52,9000.0,46.8485,46.8485,46.8222,46.8222,9000.0
2014-12-02 15:15:00,53.52,53.52,53.47,53.48,10500.0,46.8222,46.8222,46.7785,46.7872,10500.0
2014-12-02 15:20:00,53.48,53.48,53.43,53.43,8000.0,46.7872,46.7872,46.7435,46.7435,8000.0
2014-12-02 15:25:00,53.43,53.51,53.43,53.51,9700.0,46.7435,46.8135,46.7435,46.8135,9700.0
2014-12-02 15:30:00,53.5,53.52,53.48,53.48,8800.0,46.8047,46.8222,46.7872,46.7872,8800.0
2014-12-02 15:35:00,53.48,53.49,53.46,53.46,11100.0,46.7872,46.796,46.7697,46.7697,11100.0
2014-12-02 15:40:00,53.48,53.49,53.46,53.48,15000.0,46.7872,46.796,46.7697,46.7872,15000.0
2014-12-02 15:45:00,53.48,53.52,53.45,53.5,31100.0,46.7872,46.8222,46.761,46.8047,31100.0
2014-12-02 15:50:00,53.51,53.54,53.45,53.47,34900.0,46.8135,46.8397,46.761,46.7785,34900.0
2014-12-02 15:55:00,53.46,53.6,53.45,53.59,90400.0,46.7697,46.8922,46.761,46.8835,90400.0
2014-12-03 09:30:00,53.47,53.62,53.47,53.48,13400.0,46.7785,46.9097,46.7785,46.7872,13400.0
2014-12-03 09:35:00,53.48,53.52,53.37,53.37,5300.0,46.7872,46.8222,46.691,46.691,5300.0
2014-12-03 09:40:00,53.36,53.45,53.36,53.4,2800.0,46.6823,46.761,46.6823,46.7172,2800.0
2014-12-03 09:45:00,53.41,53.44,53.35,53.41,2800.0,46.726,46.7522,46.6735,46.726,2800.0
2014-12-03 09:50:00,53.37,53.47,53.37,53.41,15500.0,46.691,46.7785,46.691,46.726,15500.0
2014-12-03 09:55:00,53.42,53.48,53.41,53.48,1600.0,46.7347,46.7872,46.726,46.7872,1600.0
2014-12-03 10:00:00,53.49,53.57,53.46,53.51,2200.0,46.796,46.866,46.7697,46.8135,2200.0
2014-12-03 10:05:00,53.51,53.54,53.48,53.52,600.0,46.8135,46.8397,46.7872,46.8222,600.0
2014-12-03 10:10:00,53.55,53.68,53.55,53.66,2100.0,46.8485,46.9622,46.8485,46.9447,2100.0
2014-12-03 10:15:00,53.66,53.66,53.64,53.66,1100.0,46.9447,46.9447,46.9272,46.9447,1100.0
2014-12-03 10:20:00,53.66,53.79,53.66,53.77,7300.0,46.9447,47.0584,46.9447,47.0409,7300.0
2014-12-03 10:25:00,53.78,53.8,53.71,53.76,7900.0,47.0497,47.0672,46.9884,47.0322,7900.0
2014-12-03 10:30:00,53.77,53.89,53.76,53.85,23200.0,47.0409,47.1459,47.0322,47.1109,23200.0
2014-12-03 10:35:00,53.85,53.89,53.83,53.87,2100.0,47.1109,47.1459,47.0934,47.1284,2100.0
2014-12-03 10:40:00,53.86,53.88,53.82,53.87,5200.0,47.1197,47.1372,47.0847,47.1284,5200.0
2014-12-03 10:45:00,53.88,53.91,53.83,53.85,4200.0,47.1372,47.1634,47.0934,47.1109,4200.0
2014-12-03 10:50:00,53.84,53.87,53.83,53.86,39500.0,47.1022,47.1284,47.0934,47.1197,39500.0
2014-12-03 10:55:00,53.85,53.88,53.85,53.88,4000.0,47.1109,47.1372,47.1109,47.1372,4000.0
2014-12-03 11:00:00,53.86,53.91,53.82,53.91,3800.0,47.1197,47.1634,47.0847,47.1634,3800.0
2014-12-03 11:05:00,53.88,53.94,53.87,53.87,3900.0,47.1372,47.1897,47.1284,47.1284,3900.0
2014-12-03 11:10:00,53.86,53.9,53.84,53.84,2700.0,47.1197,47.1547,47.1022,47.1022,2700.0
2014-12-03 11:15:00,53.85,53.88,53.85,53.86,2300.0,47.1109,47.1372,47.1109,47.1197,2300.0
2014-12-03 11:20:00,53.86,53.91,53.86,53.91,2300.0,47.1197,47.1634,47.1197,47.1634,2300.0
2014-12-03 11:25:00,53.91,53.92,53.86,53.88,2700.0,47.1634,47.1722,47.1197,47.1372,2700.0
2014-12-03 11:30:00,53.88,53.88,53.83,53.85,3300.0,47.1372,47.1372,47.0934,47.1109,3300.0
2014-12-03 11:35:00,53.86,53.87,53.85,53.86,1700.0,47.1197,47.1284,47.1109,47.1197,1700.0
2014-12-03 11:40:00,53.86,53.86,53.84,53.85,1900.0,47.1197,47.1197,47.1022,47.1109,1900.0
2014-12-03 11:45:00,53.84,53.84,53.79,53.81,1100.0,47.1022,47.1022,47.0584,47.0759,1100.0
2014-12-03 11:50:00,53.79,53.79,53.75,53.77,2100.0,47.0584,47.0584,47.0234,47.0409,2100.0
2014-12-03 11:55:00,53.77,53.78,53.75,53.75,1500.0,47.0409,47.0497,47.0234,47.0234,1500.0
2014-12-03 12:00:00,53.76,53.77,53.75,53.77,900.0,47.0322,47.0409,47.0234,47.0409,900.0
2014-12-03 12:05:00,53.78,53.78,53.76,53.76,1100.0,47.0497,47.0497,47.0322,47.0322,1100.0
2014-12-03 12:10:00,53.76,53.78,53.75,53.78,2500.0,47.0322,47.0497,47.0234,47.0497,2500.0
2014-12-03 12:15:00,53.77,53.82,53.77,53.82,2500.0,47.0409,47.0847,47.0409,47.0847,2500.0
2014-12-03 12:20:00,53.82,53.82,53.8,53.82,2200.0,47.0847,47.0847,47.0672,47.0847,2200.0
2014-12-03 12:25:00,53.82,53.82,53.79,53.79,1600.0,47.0847,47.0847,47.0584,47.0584,1600.0
2014-12-03 12:30:00,53.77,53.78,53.76,53.77,600.0,47.0409,47.0497,47.0322,47.0409,600.0
2014-12-03 12:35:00,53.77,53.77,53.74,53.75,3100.0,47.0409,47.0409,47.0147,47.0234,3100.0
2014-12-03 12:40:00,53.75,53.77,53.75,53.77,1300.0,47.0234,47.0409,47.0234,47.0409,1300.0
2014-12-03 12:45:00,53.78,53.82,53.78,53.8,1700.0,47.0497,47.0847,47.0497,47.0672,1700.0
2014-12-03 12:50:00,53.79,53.83,53.79,53.82,1500.0,47.0584,47.0934,47.0584,47.0847,1500.0
2014-12-03 12:55:00,53.81,53.81,53.75,53.76,1100.0,47.0759,47.0759,47.0234,47.0322,1100.0
2014-12-03 13:00:00,53.74,53.75,53.73,53.74,700.0,47.0147,47.0234,47.0059,47.0147,700.0
2014-12-03 13:05:00,53.72,53.72,53.7,53.72,1400.0,46.9972,46.9972,46.9797,46.9972,1400.0
2014-12-03 13:10:00,53.72,53.75,53.71,53.74,1300.0,46.9972,47.0234,46.9884,47.0147,1300.0
2014-12-03 13:15:00,53.74,53.75,53.72,53.74,3200.0,47.0147,47.0234,46.9972,47.0147,3200.0
2014-12-03 13:20:00,53.72,53.75,53.72,53.75,3800.0,46.9972,47.0234,46.9972,47.0234,3800.0
2014-12-03 13:25:00,53.76,53.78,53.76,53.78,300.0,47.0322,47.0497,47.0322,47.0497,300.0
2014-12-03 13:30:00,53.79,53.82,53.78,53.82,3900.0,47.0584,47.0847,47.0497,47.0847,3900.0
2014-12-03 13:35:00,53.82,53.85,53.81,53.85,2900.0,47.0847,47.1109,47.0759,47.1109,2900.0
2014-12-03 13:40:00,53.87,53.9,53.87,53.88,4800.0,47.1284,47.1547,47.1284,47.1372,4800.0
2014-12-03 13:45:00,53.89,53.9,53.88,53.88,2600.0,47.1459,47.1547,47.1372,47.1372,2600.0
2014-12-03 13:50:00,53.88,53.9,53.88,53.88,3900.0,47.1372,47.1547,47.1372,47.1372,3900.0
2014-12-03 13:55:00,53.88,53.89,53.88,53.88,300.0,47.1372,47.1459,47.1372,47.1372,300.0
2014-12-03 14:00:00,53.9,53.9,53.9,53.9,1100.0,47.1547,47.1547,47.1547,47.1547,1100.0
2014-12-03 14:05:00,53.91,53.92,53.9,53.9,1700.0,47.1634,47.1722,47.1547,47.1547,1700.0
2014-12-03 14:10:00,53.9,53.9,53.88,53.88,1300.0,47.1547,47.1547,47.1372,47.1372,1300.0
2014-12-03 14:15:00,53.87,53.88,53.85,53.85,3000.0,47.1284,47.1372,47.1109,47.1109,3000.0
2014-12-03 14:20:00,53.86,53.9,53.86,53.9,1200.0,47.1197,47.1547,47.1197,47.1547,1200.0
2014-12-03 14:25:00,53.92,53.97,53.92,53.96,5700.0,47.1722,47.2159,47.1722,47.2072,5700.0
2014-12-03 14:30:00,53.98,53.99,53.96,53.99,3200.0,47.2247,47.2334,47.2072,47.2334,3200.0
2014-12-03 14:35:00,53.97,53.99,53.96,53.99,3900.0,47.2159,47.2334,47.2072,47.2334,3900.0
2014-12-03 14:40:00,53.99,54.0,53.97,53.99,2700.0,47.2334,47.2422,47.2159,47.2334,2700.0
2014-12-03 14:45:00,53.98,54.0,53.96,54.0,13900.0,47.2247,47.2422,47.2072,47.2422,13900.0
2014-12-03 14:50:00,53.99,54.0,53.99,54.0,10500.0,47.2334,47.2422,47.2334,47.2422,10500.0
2014-12-03 14:55:00,54.0,54.04,53.99,54.04,12500.0,47.2422,47.2772,47.2334,47.2772,12500.0
2014-12-03 15:00:00,54.02,54.03,54.0,54.01,6000.0,47.2597,47.2684,47.2422,47.2509,6000.0
2014-12-03 15:05:00,54.01,54.03,54.01,54.03,3800.0,47.2509,47.2684,47.2509,47.2684,3800.0
2014-12-03 15:10:00,54.02,54.02,53.99,54.01,6400.0,47.2597,47.2597,47.2334,47.2509,6400.0
2014-12-03 15:15:00,54.0,54.0,53.98,54.0,2500.0,47.2422,47.2422,47.2247,47.2422,2500.0
2014-12-03 15:20:00,53.98,53.99,53.98,53.99,1600.0,47.2247,47.2334,47.2247,47.2334,1600.0
2014-12-03 15:25:00,53.98,54.01,53.98,53.99,8900.0,47.2247,47.2509,47.2247,47.2334,8900.0
2014-12-03 15:30:00,53.99,54.01,53.98,53.99,26500.0,47.2334,47.2509,47.2247,47.2334,26500.0
2014-12-03 15:35:00,53.99,54.01,53.97,53.97,15500.0,47.2334,47.2509,47.2159,47.2159,15500.0
2014-12-03 15:40:00,53.98,54.01,53.97,53.99,18600.0,47.2247,47.2509,47.2159,47.2334,18600.0
2014-12-03 15:45:00,54.0,54.02,53.98,54.0,18400.0,47.2422,47.2597,47.2247,47.2422,18400.0
2014-12-03 15:50:00,54.0,54.05,53.97,54.03,29700.0,47.2422,47.2859,47.2159,47.2684,29700.0
2014-12-03 15:55:00,54.05,54.05,54.0,54.01,34500.0,47.2859,47.2859,47.2422,47.2509,34500.0
2014-12-04 09:30:00,53.85,53.98,53.75,53.98,11200.0,47.1109,47.2247,47.0234,47.2247,11200.0
2014-12-04 09:35:00,53.93,54.05,53.93,54.02,2300.0,47.1809,47.2859,47.1809,47.2597,2300.0
2014-12-04 09:40:00,54.05,54.06,53.92,53.94,700.0,47.2859,47.2946,47.1722,47.1897,700.0
2014-12-04 09:45:00,53.97,53.97,53.77,53.77,3800.0,47.2159,47.2159,47.0409,47.0409,3800.0
2014-12-04 09:50:00,53.77,53.81,53.66,53.81,3300.0,47.0409,47.0759,46.9447,47.0759,3300.0
2014-12-04 09:55:00,53.82,53.97,53.79,53.91,3500.0,47.0847,47.2159,47.0584,47.1634,3500.0
2014-12-04 10:00:00,53.9,53.9,53.83,53.85,4200.0,47.1547,47.1547,47.0934,47.1109,4200.0
2014-12-04 10:05:00,53.83,53.87,53.8,53.82,2700.0,47.0934,47.1284,47.0672,47.0847,2700.0
2014-12-04 10:10:00,53.83,53.88,53.81,53.88,2100.0,47.0934,47.1372,47.0759,47.1372,2100.0
2014-12-04 10:15:00,53.9,53.9,53.83,53.86,1600.0,47.1547,47.1547,47.0934,47.1197,1600.0
2014-12-04 10:20:00,53.86,53.86,53.84,53.85,1000.0,47.1197,47.1197,47.1022,47.1109,1000.0
2014-12-04 10:25:00,53.83,53.87,53.83,53.86,4300.0,47.0934,47.1284,47.0934,47.1197,4300.0
2014-12-04 10:30:00,53.86,53.91,53.84,53.89,4200.0,47.1197,47.1634,47.1022,47.1459,4200.0
2014-12-04 10:35:00,53.89,53.89,53.82,53.84,2400.0,47.1459,47.1459,47.0847,47.1022,2400.0
2014-12-04 10:40:00,53.84,53.85,53.77,53.8,3700.0,47.1022,47.1109,47.0409,47.0672,3700.0
2014-12-04 10:45:00,53.78,53.84,53.78,53.84,1800.0,47.0497,47.1022,47.0497,47.1022,1800.0
2014-12-04 10:50:00,53.82,53.83,53.79,53.8,1900.0,47.0847,47.0934,47.0584,47.0672,1900.0
2014-12-04 10:55:00,53.8,53.87,53.8,53.86,2800.0,47.0672,47.1284,47.0672,47.1197,2800.0
2014-12-04 11:00:00,53.85,53.86,53.85,53.86,3200.0,47.1109,47.1197,47.1109,47.1197,3200.0
2014-12-04 11:05:00,53.87,53.91,53.85,53.89,3400.0,47.1284,47.1634,47.1109,47.1459,3400.0
2014-12-04 11:10:00,53.88,53.88,53.81,53.82,2300.0,47.1372,47.1372,47.0759,47.0847,2300.0
2014-12-04 11:15:00,53.82,53.84,53.81,53.84,2700.0,47.0847,47.1022,47.0759,47.1022,2700.0
2014-12-04 11:20:00,53.84,53.87,53.84,53.86,1000.0,47.1022,47.1284,47.1022,47.1197,1000.0
2014-12-04 11:25:00,53.85,53.85,53.84,53.84,1400.0,47.1109,47.1109,47.1022,47.1022,1400.0
2014-12-04 11:30:00,53.85,53.91,53.84,53.91,8600.0,47.1109,47.1634,47.1022,47.1634,8600.0
2014-12-04 11:35:00,53.91,53.93,53.9,53.93,1000.0,47.1634,47.1809,47.1547,47.1809,1000.0
2014-12-04 11:40:00,53.94,53.97,53.91,53.94,2200.0,47.1897,47.2159,47.1634,47.1897,2200.0
2014-12-04 11:45:00,53.93,53.94,53.89,53.9,2000.0,47.1809,47.1897,47.1459,47.1547,2000.0
2014-12-04 11:50:00,53.9,53.92,53.89,53.9,2000.0,47.1547,47.1722,47.1459,47.1547,2000.0
2014-12-04 11:55:00,53.9,53.91,53.89,53.9,4000.0,47.1547,47.1634,47.1459,47.1547,4000.0
2014-12-04 12:00:00,53.91,53.91,53.9,53.91,1400.0,47.1634,47.1634,47.1547,47.1634,1400.0
2014-12-04 12:05:00,53.9,53.98,53.9,53.98,3600.0,47.1547,47.2247,47.1547,47.2247,3600.0
2014-12-04 12:10:00,53.99,54.01,53.99,54.01,2100.0,47.2334,47.2509,47.2334,47.2509,2100.0
2014-12-04 12:15:00,54.01,54.03,54.0,54.01,5100.0,47.2509,47.2684,47.2422,47.2509,5100.0
2014-12-04 12:20:00,54.02,54.02,53.99,54.01,1300.0,47.2597,47.2597,47.2334,47.2509,1300.0
2014-12-04 12:25:00,54.0,54.01,53.99,54.0,1600.0,47.2422,47.2509,47.2334,47.2422,1600.0
2014-12-04 12:30:00,54.0,54.08,54.0,54.07,8700.0,47.2422,47.3121,47.2422,47.3034,8700.0
2014-12-04 12:35:00,54.06,54.09,54.05,54.09,3000.0,47.2946,47.3209,47.2859,47.3209,3000.0
2014-12-04 12:40:00,54.09,54.16,54.06,54.06,6000.0,47.3209,47.3821,47.2946,47.2946,6000.0
2014-12-04 12:45:00,54.08,54.08,54.03,54.03,3100.0,47.3121,47.3121,47.2684,47.2684,3100.0
2014-12-04 12:50:00,54.03,54.05,54.0,54.05,3200.0,47.2684,47.2859,47.2422,47.2859,3200.0
2014-12-04 12:55:00,54.05,54.07,54.05,54.05,3200.0,47.2859,47.3034,47.2859,47.2859,3200.0
2014-12-04 13:00:00,54.04,54.04,54.02,54.03,3200.0,47.2772,47.2772,47.2597,47.2684,3200.0
2014-12-04 13:05:00,54.03,54.05,54.03,54.04,3300.0,47.2684,47.2859,47.2684,47.2772,3300.0
2014-12-04 13:10:00,54.03,54.03,54.02,54.03,3300.0,47.2684,47.2684,47.2597,47.2684,3300.0
2014-12-04 13:15:00,54.03,54.05,54.01,54.05,4800.0,47.2684,47.2859,47.2509,47.2859,4800.0
2014-12-04 13:20:00,54.05,54.06,54.05,54.05,2900.0,47.2859,47.2946,47.2859,47.2859,2900.0
2014-12-04 13:25:00,54.05,54.06,54.05,54.06,3400.0,47.2859,47.2946,47.2859,47.2946,3400.0
2014-12-04 13:30:00,54.05,54.06,54.03,54.04,2200.0,47.2859,47.2946,47.2684,47.2772,2200.0
2014-12-04 13:35:00,54.04,54.06,54.03,54.04,5900.0,47.2772,47.2946,47.2684,47.2772,5900.0
2014-12-04 13:40:00,54.05,54.07,54.04,54.06,4800.0,47.2859,47.3034,47.2772,47.2946,4800.0
2014-12-04 13:45:00,54.05,54.07,54.04,54.07,3800.0,47.2859,47.3034,47.2772,47.3034,3800.0
2014-12-04 13:50:00,54.07,54.1,54.06,54.1,4500.0,47.3034,47.3296,47.2946,47.3296,4500.0
2014-12-04 13:55:00,54.1,54.14,54.09,54.13,3600.0,47.3296,47.3646,47.3209,47.3559,3600.0
2014-12-04 14:00:00,54.13,54.13,54.12,54.12,1100.0,47.3559,47.3559,47.3471,47.3471,1100.0
2014-12-04 14:05:00,54.09,54.11,54.09,54.1,3100.0,47.3209,47.3384,47.3209,47.3296,3100.0
2014-12-04 14:10:00,54.1,54.11,54.09,54.11,2900.0,47.3296,47.3384,47.3209,47.3384,2900.0
2014-12-04 14:15:00,54.1,54.11,54.1,54.1,1800.0,47.3296,47.3384,47.3296,47.3296,1800.0
2014-12-04 14:20:00,54.1,54.11,54.09,54.09,3400.0,47.3296,47.3384,47.3209,47.3209,3400.0
2014-12-04 14:25:00,54.09,54.13,54.09,54.13,3300.0,47.3209,47.3559,47.3209,47.3559,3300.0
2014-12-04 14:30:00,54.13,54.13,54.09,54.11,3300.0,47.3559,47.3559,47.3209,47.3384,3300.0
2014-12-04 14:35:00,54.1,54.11,54.1,54.11,4100.0,47.3296,47.3384,47.3296,47.3384,4100.0
2014-12-04 14:40:00,54.1,54.12,54.1,54.1,3900.0,47.3296,47.3471,47.3296,47.3296,3900.0
2014-12-04 14:45:00,54.1,54.11,54.1,54.11,2700.0,47.3296,47.3384,47.3296,47.3384,2700.0
2014-12-04 14:50:00,54.11,54.11,54.1,54.1,4200.0,47.3384,47.3384,47.3296,47.3296,4200.0
2014-12-04 14:55:00,54.11,54.13,54.1,54.13,4500.0,47.3384,47.3559,47.3296,47.3559,4500.0
2014-12-04 15:00:00,54.13,54.13,54.12,54.12,1300.0,47.3559,47.3559,47.3471,47.3471,1300.0
2014-12-04 15:05:00,54.12,54.12,54.1,54.11,4200.0,47.3471,47.3471,47.3296,47.3384,4200.0
2014-12-04 15:10:00,54.11,54.11,54.1,54.1,4500.0,47.3384,47.3384,47.3296,47.3296,4500.0
2014-12-04 15:15:00,54.11,54.11,54.08,54.09,6000.0,47.3384,47.3384,47.3121,47.3209,6000.0
2014-12-04 15:20:00,54.09,54.09,54.03,54.04,10700.0,47.3209,47.3209,47.2684,47.2772,10700.0
2014-12-04 15:25:00,54.03,54.07,54.03,54.06,11400.0,47.2684,47.3034,47.2684,47.2946,11400.0
2014-12-04 15:30:00,54.06,54.09,54.04,54.08,18100.0,47.2946,47.3209,47.2772,47.3121,18100.0
2014-12-04 15:35:00,54.08,54.11,54.08,54.11,7900.0,47.3121,47.3384,47.3121,47.3384,7900.0
2014-12-04 15:40:00,54.1,54.11,54.08,54.1,13400.0,47.3296,47.3384,47.3121,47.3296,13400.0
2014-12-04 15:45:00,54.1,54.2,54.1,54.19,20400.0,47.3296,47.4171,47.3296,47.4084,20400.0
2014-12-04 15:50:00,54.18,54.2,54.17,54.2,22000.0,47.3996,47.4171,47.3909,47.4171,22000.0
2014-12-04 15:55:00,54.21,54.24,54.18,54.24,30700.0,47.4259,47.4521,47.3996,47.4521,30700.0
2014-12-05 09:30:00,54.43,54.43,54.0,54.0,8300.0,47.6183,47.6183,47.2422,47.2422,8300.0
2014-12-05 09:35:00,54.25,54.25,54.25,54.25,100.0,47.4609,47.4609,47.4609,47.4609,100.0
2014-12-05 09:40:00,54.28,54.34,54.24,54.34,6400.0,47.4871,47.5396,47.4521,47.5396,6400.0
2014-12-05 09:45:00,54.3,54.34,54.24,54.33,3800.0,47.5046,47.5396,47.4521,47.5309,3800.0
2014-12-05 09:50:00,54.33,54.36,54.31,54.33,2300.0,47.5309,47.5571,47.5134,47.5309,2300.0
2014-12-05 09:55:00,54.36,54.36,54.35,54.35,600.0,47.5571,47.5571,47.5484,47.5484,600.0
2014-12-05 10:00:00,54.37,54.37,54.24,54.28,4700.0,47.5659,47.5659,47.4521,47.4871,4700.0
2014-12-05 10:05:00,54.35,54.35,54.27,54.29,800.0,47.5484,47.5484,47.4784,47.4959,800.0
2014-12-05 10:10:00,54.36,54.44,54.36,54.44,5200.0,47.5571,47.6271,47.5571,47.6271,5200.0
2014-12-05 10:15:00,54.41,54.47,54.41,54.47,1500.0,47.6008,47.6533,47.6008,47.6533,1500.0
2014-12-05 10:20:00,54.44,54.49,54.4,54.49,1000.0,47.6271,47.6708,47.5921,47.6708,1000.0
2014-12-05 10:25:00,54.44,54.44,54.4,54.41,2100.0,47.6271,47.6271,47.5921,47.6008,2100.0
2014-12-05 10:30:00,54.44,54.46,54.44,54.46,500.0,47.6271,47.6446,47.6271,47.6446,500.0
2014-12-05 10:35:00,54.41,54.45,54.41,54.44,1800.0,47.6008,47.6358,47.6008,47.6271,1800.0
2014-12-05 10:40:00,54.4,54.45,54.39,54.45,1500.0,47.5921,47.6358,47.5834,47.6358,1500.0
2014-12-05 10:45:00,54.43,54.45,54.41,54.41,1600.0,47.6183,47.6358,47.6008,47.6008,1600.0
2014-12-05 10:50:00,54.41,54.42,54.32,54.32,1200.0,47.6008,47.6096,47.5221,47.5221,1200.0
2014-12-05 10:55:00,54.33,54.35,54.26,54.26,600.0,47.5309,47.5484,47.4696,47.4696,600.0
2014-12-05 11:00:00,54.31,54.33,54.29,54.33,2100.0,47.5134,47.5309,47.4959,47.5309,2100.0
2014-12-05 11:05:00,54.33,54.34,54.31,54.31,1100.0,47.5309,47.5396,47.5134,47.5134,1100.0
2014-12-05 11:10:00,54.31,54.35,54.31,54.35,2400.0,47.5134,47.5484,47.5134,47.5484,2400.0
2014-12-05 11:15:00,54.36,54.36,54.35,54.36,1200.0,47.5571,47.5571,47.5484,47.5571,1200.0
2014-12-05 11:20:00,54.35,54.37,54.35,54.37,1200.0,47.5484,47.5659,47.5484,47.5659,1200.0
2014-12-05 11:25:00,54.37,54.4,54.35,54.38,2000.0,47.5659,47.5921,47.5484,47.5746,2000.0
2014-12-05 11:30:00,54.37,54.4,54.35,54.4,57000.0,47.5659,47.5921,47.5484,47.5921,57000.0
2014-12-05 11:35:00,54.4,54.42,54.39,54.4,10000.0,47.5921,47.6096,47.5834,47.5921,10000.0
2014-12-05 11:40:00,54.41,54.44,54.39,54.41,1300.0,47.6008,47.6271,47.5834,47.6008,1300.0
2014-12-05 11:45:00,54.41,54.43,54.4,54.43,1500.0,47.6008,47.6183,47.5921,47.6183,1500.0
2014-12-05 11:50:00,54.45,54.46,54.45,54.46,2000.0,47.6358,47.6446,47.6358,47.6446,2000.0
2014-12-05 11:55:00,54.47,54.49,54.42,54.42,2800.0,47.6533,47.6708,47.6096,47.6096,2800.0
2014-12-05 12:00:00,54.43,54.45,54.42,54.43,2900.0,47.6183,47.6358,47.6096,47.6183,2900.0
2014-12-05 12:05:00,54.43,54.44,54.4,54.4,2200.0,47.6183,47.6271,47.5921,47.5921,2200.0
2014-12-05 12:10:00,54.41,54.42,54.4,54.4,300.0,47.6008,47.6096,47.5921,47.5921,300.0
2014-12-05 12:15:00,54.43,54.43,54.4,54.42,2500.0,47.6183,47.6183,47.5921,47.6096,2500.0
2014-12-05 12:20:00,54.42,54.42,54.4,54.4,2100.0,47.6096,47.6096,47.5921,47.5921,2100.0
2014-12-05 12:25:00,54.41,54.41,54.4,54.4,800.0,47.6008,47.6008,47.5921,47.5921,800.0
2014-12-05 12:30:00,54.41,54.42,54.4,54.41,2900.0,47.6008,47.6096,47.5921,47.6008,2900.0
2014-12-05 12:35:00,54.41,54.42,54.39,54.41,2200.0,47.6008,47.6096,47.5834,47.6008,2200.0
2014-12-05 12:40:00,54.4,54.41,54.36,54.36,5500.0,47.5921,47.6008,47.5571,47.5571,5500.0
2014-12-05 12:45:00,54.36,54.36,54.35,54.35,2400.0,47.5571,47.5571,47.5484,47.5484,2400.0
2014-12-05 12:50:00,54.35,54.41,54.35,54.35,3600.0,47.5484,47.6008,47.5484,47.5484,3600.0
2014-12-05 12:55:00,54.33,54.33,54.29,54.3,1200.0,47.5309,47.5309,47.4959,47.5046,1200.0
2014-12-05 13:00:00,54.3,54.35,54.28,54.35,10000.0,47.5046,47.5484,47.4871,47.5484,10000.0
2014-12-05 13:05:00,54.35,54.4,54.35,54.35,1900.0,47.5484,47.5921,47.5484,47.5484,1900.0
2014-12-05 13:10:00,54.36,54.37,54.33,54.33,2000.0,47.5571,47.5659,47.5309,47.5309,2000.0
2014-12-05 13:15:00,54.34,54.37,54.33,54.37,3400.0,47.5396,47.5659,47.5309,47.5659,3400.0
2014-12-05 13:20:00,54.36,54.43,54.35,54.43,2800.0,47.5571,47.6183,47.5484,47.6183,2800.0
2014-12-05 13:25:00,54.43,54.43,54.41,54.43,1800.0,47.6183,47.6183,47.6008,47.6183,1800.0
2014-12-05 13:30:00,54.42,54.49,54.42,54.45,1600.0,47.6096,47.6708,47.6096,47.6358,1600.0
2014-12-05 13:35:00,54.45,54.5,54.42,54.48,9500.0,47.6358,47.6796,47.6096,47.6621,9500.0
2014-12-05 13:40:00,54.43,54.45,54.43,54.45,1100.0,47.6183,47.6358,47.6183,47.6358,1100.0
2014-12-05 13:45:00,54.45,54.46,54.44,54.45,5500.0,47.6358,47.6446,47.6271,47.6358,5500.0
2014-12-05 13:50:00,54.44,54.46,54.42,54.44,4200.0,47.6271,47.6446,47.6096,47.6271,4200.0
2014-12-05 13:55:00,54.44,54.46,54.43,54.44,3900.0,47.6271,47.6446,47.6183,47.6271,3900.0
2014-12-05 14:00:00,54.46,54.46,54.43,54.44,3000.0,47.6446,47.6446,47.6183,47.6271,3000.0
2014-12-05 14:05:00,54.42,54.44,54.4,54.43,2600.0,47.6096,47.6271,47.5921,47.6183,2600.0
2014-12-05 14:10:00,54.42,54.42,54.39,54.41,2100.0,47.6096,47.6096,47.5834,47.6008,2100.0
2014-12-05 14:15:00,54.42,54.42,54.39,54.41,3400.0,47.6096,47.6096,47.5834,47.6008,3400.0
2014-12-05 14:20:00,54.42,54.42,54.39,54.4,3900.0,47.6096,47.6096,47.5834,47.5921,3900.0
2014-12-05 14:25:00,54.41,54.41,54.38,54.38,1800.0,47.6008,47.6008,47.5746,47.5746,1800.0
2014-12-05 14:30:00,54.39,54.41,54.39,54.41,3800.0,47.5834,47.6008,47.5834,47.6008,3800.0
2014-12-05 14:35:00,54.4,54.42,54.39,54.4,4900.0,47.5921,47.6096,47.5834,47.5921,4900.0
2014-12-05 14:40:00,54.42,54.43,54.4,54.43,2000.0,47.6096,47.6183,47.5921,47.6183,2000.0
2014-12-05 14:45:00,54.43,54.45,54.43,54.45,4800.0,47.6183,47.6358,47.6183,47.6358,4800.0
2014-12-05 14:50:00,54.45,54.5,54.45,54.5,7100.0,47.6358,47.6796,47.6358,47.6796,7100.0
2014-12-05 14:55:00,54.49,54.5,54.49,54.5,1500.0,47.6708,47.6796,47.6708,47.6796,1500.0
2014-12-05 15:00:00,54.5,54.51,54.49,54.51,3700.0,47.6796,47.6883,47.6708,47.6883,3700.0
2014-12-05 15:05:00,54.52,54.53,54.5,54.52,4600.0,47.6971,47.7058,47.6796,47.6971,4600.0
2014-12-05 15:10:00,54.53,54.58,54.52,54.58,6800.0,47.7058,47.7496,47.6971,47.7496,6800.0
2014-12-05 15:15:00,54.55,54.55,54.51,54.55,5500.0,47.7233,47.7233,47.6883,47.7233,5500.0
2014-12-05 15:20:00,54.55,54.55,54.5,54.5,7100.0,47.7233,47.7233,47.6796,47.6796,7100.0
2014-12-05 15:25:00,54.51,54.52,54.49,54.51,7200.0,47.6883,47.6971,47.6708,47.6883,7200.0
2014-12-05 15:30:00,54.5,54.52,54.48,54.51,10000.0,47.6796,47.6971,47.6621,47.6883,10000.0
2014-12-05 15:35:00,54.52,54.52,54.49,54.51,6200.0,47.6971,47.6971,47.6708,47.6883,6200.0
2014-12-05 15:40:00,54.51,54.52,54.49,54.51,7500.0,47.6883,47.6971,47.6708,47.6883,7500.0
2014-12-05 15:45:00,54.51,54.52,54.48,54.5,21400.0,47.6883,47.6971,47.6621,47.6796,21400.0
2014-12-05 15:50:00,54.5,54.52,54.44,54.45,22200.0,47.6796,47.6971,47.6271,47.6358,22200.0
2014-12-05 15:55:00,54.46,54.49,54.45,54.47,29300.0,47.6446,47.6708,47.6358,47.6533,29300.0
2014-12-08 09:30:00,54.37,54.51,54.3,54.3,20300.0,47.5659,47.6883,47.5046,47.5046,20300.0
2014-12-08 09:35:00,54.38,54.5,54.36,54.5,2200.0,47.5746,47.6796,47.5571,47.6796,2200.0
2014-12-08 09:40:00,54.49,54.58,54.44,54.51,3300.0,47.6708,47.7496,47.6271,47.6883,3300.0
2014-12-08 09:45:00,54.51,54.54,54.5,54.53,4800.0,47.6883,47.7146,47.6796,47.7058,4800.0
2014-12-08 09:50:00,54.54,54.6,54.45,54.56,8300.0,47.7146,47.7671,47.6358,47.7321,8300.0
2014-12-08 09:55:00,54.55,54.55,54.49,54.5,2200.0,47.7233,47.7233,47.6708,47.6796,2200.0
2014-12-08 10:00:00,54.53,54.58,54.51,54.58,2900.0,47.7058,47.7496,47.6883,47.7496,2900.0
2014-12-08 10:05:00,54.55,54.6,54.53,54.56,3200.0,47.7233,47.7671,47.7058,47.7321,3200.0
2014-12-08 10:10:00,54.57,54.58,54.54,54.58,800.0,47.7408,47.7496,47.7146,47.7496,800.0
2014-12-08 10:15:00,54.57,54.57,54.55,54.57,1500.0,47.7408,47.7408,47.7233,47.7408,1500.0
2014-12-08 10:20:00,54.58,54.6,54.52,54.6,6100.0,47.7496,47.7671,47.6971,47.7671,6100.0
2014-12-08 10:25:00,54.6,54.65,54.59,54.65,1600.0,47.7671,47.8108,47.7583,47.8108,1600.0
2014-12-08 10:30:00,54.68,54.74,54.65,54.72,2900.0,47.8371,47.8896,47.8108,47.8721,2900.0
2014-12-08 10:35:00,54.74,54.75,54.71,54.73,2500.0,47.8896,47.8983,47.8633,47.8808,2500.0
2014-12-08 10:40:00,54.73,54.75,54.71,54.75,2700.0,47.8808,47.8983,47.8633,47.8983,2700.0
2014-12-08 10:45:00,54.75,54.85,54.74,54.81,8300.0,47.8983,47.9858,47.8896,47.9508,8300.0
2014-12-08 10:50:00,54.83,54.87,54.81,54.87,4100.0,47.9683,48.0033,47.9508,48.0033,4100.0
2014-12-08 10:55:00,54.88,54.88,54.82,54.85,2900.0,48.012,48.012,47.9595,47.9858,2900.0
2014-12-08 11:00:00,54.84,54.86,54.83,54.85,2400.0,47.977,47.9945,47.9683,47.9858,2400.0
2014-12-08 11:05:00,54.83,54.85,54.75,54.81,9700.0,47.9683,47.9858,47.8983,47.9508,9700.0
2014-12-08 11:10:00,54.81,54.86,54.81,54.85,1200.0,47.9508,47.9945,47.9508,47.9858,1200.0
2014-12-08 11:15:00,54.86,54.88,54.84,54.86,4200.0,47.9945,48.012,47.977,47.9945,4200.0
2014-12-08 11:20:00,54.86,54.92,54.85,54.92,7100.0,47.9945,48.047,47.9858,48.047,7100.0
2014-12-08 11:25:00,54.91,54.91,54.86,54.87,3600.0,48.0383,48.0383,47.9945,48.0033,3600.0
2014-12-08 11:30:00,54.87,54.89,54.85,54.89,2900.0,48.0033,48.0208,47.9858,48.0208,2900.0
2014-12-08 11:35:00,54.87,54.88,54.84,54.86,7500.0,48.0033,48.012,47.977,47.9945,7500.0
2014-12-08 11:40:00,54.87,54.89,54.84,54.85,3300.0,48.0033,48.0208,47.977,47.9858,3300.0
2014-12-08 11:45:00,54.85,54.87,54.83,54.84,3200.0,47.9858,48.0033,47.9683,47.977,3200.0
2014-12-08 11:50:00,54.86,54.86,54.8,54.8,1700.0,47.9945,47.9945,47.942,47.942,1700.0
2014-12-08 11:55:00,54.79,54.79,54.69,54.7,5300.0,47.9333,47.9333,47.8458,47.8546,5300.0
2014-12-08 12:00:00,54.71,54.77,54.7,54.77,9400.0,47.8633,47.9158,47.8546,47.9158,9400.0
2014-12-08 12:05:00,54.75,54.77,54.75,54.75,2000.0,47.8983,47.9158,47.8983,47.8983,2000.0
2014-12-08 12:10:00,54.74,54.76,54.64,54.67,6100.0,47.8896,47.907,47.8021,47.8283,6100.0
2014-12-08 12:15:00,54.66,54.7,54.56,54.7,42800.0,47.8196,47.8546,47.7321,47.8546,42800.0
2014-12-08 12:20:00,54.69,54.69,54.64,54.65,10900.0,47.8458,47.8458,47.8021,47.8108,10900.0
2014-12-08 12:25:00,54.63,54.7,54.6,54.68,3400.0,47.7933,47.8546,47.7671,47.8371,3400.0
2014-12-08 12:30:00,54.62,54.69,54.62,54.68,2700.0,47.7846,47.8458,47.7846,47.8371,2700.0
2014-12-08 12:35:00,54.66,54.66,54.62,54.64,3200.0,47.8196,47.8196,47.7846,47.8021,3200.0
2014-12-08 12:40:00,54.65,54.65,54.61,54.63,9200.0,47.8108,47.8108,47.7758,47.7933,9200.0
2014-12-08 12:45:00,54.62,54.66,54.62,54.65,5000.0,47.7846,47.8196,47.7846,47.8108,5000.0
2014-12-08 12:50:00,54.65,54.66,54.63,54.63,7900.0,47.8108,47.8196,47.7933,47.7933,7900.0
2014-12-08 12:55:00,54.63,54.65,54.6,54.65,11900.0,47.7933,47.8108,47.7671,47.8108,11900.0
2014-12-08 13:00:00,54.63,54.64,54.62,54.62,5200.0,47.7933,47.8021,47.7846,47.7846,5200.0
2014-12-08 13:05:00,54.63,54.64,54.6,54.63,4700.0,47.7933,47.8021,47.7671,47.7933,4700.0
2014-12-08 13:10:00,54.62,54.64,54.61,54.62,5400.0,47.7846,47.8021,47.7758,47.7846,5400.0
2014-12-08 13:15:00,54.62,54.64,54.61,54.61,3600.0,47.7846,47.8021,47.7758,47.7758,3600.0
2014-12-08 13:20:00,54.61,54.63,54.61,54.62,7700.0,47.7758,47.7933,47.7758,47.7846,7700.0
2014-12-08 13:25:00,54.61,54.64,54.6,54.64,5400.0,47.7758,47.8021,47.7671,47.8021,5400.0
2014-12-08 13:30:00,54.63,54.64,54.61,54.62,6900.0,47.7933,47.8021,47.7758,47.7846,6900.0
2014-12-08 13:35:00,54.61,54.64,54.61,54.62,9800.0,47.7758,47.8021,47.7758,47.7846,9800.0
2014-12-08 13:40:00,54.62,54.63,54.61,54.63,12400.0,47.7846,47.7933,47.7758,47.7933,12400.0
2014-12-08 13:45:00,54.63,54.64,54.63,54.64,5000.0,47.7933,47.8021,47.7933,47.8021,5000.0
2014-12-08 13:50:00,54.63,54.64,54.62,54.64,3800.0,47.7933,47.8021,47.7846,47.8021,3800.0
2014-12-08 13:55:00,54.64,54.67,54.62,54.64,17900.0,47.8021,47.8283,47.7846,47.8021,17900.0
2014-12-08 14:00:00,54.64,54.64,54.62,54.63,9800.0,47.8021,47.8021,47.7846,47.7933,9800.0
2014-12-08 14:05:00,54.63,54.65,54.62,54.65,8700.0,47.7933,47.8108,47.7846,47.8108,8700.0
2014-12-08 14:10:00,54.65,54.65,54.62,54.63,14300.0,47.8108,47.8108,47.7846,47.7933,14300.0
2014-12-08 14:15:00,54.63,54.66,54.61,54.62,10100.0,47.7933,47.8196,47.7758,47.7846,10100.0
2014-12-08 14:20:00,54.62,54.65,54.61,54.65,9800.0,47.7846,47.8108,47.7758,47.8108,9800.0
2014-12-08 14:25:00,54.65,54.66,54.63,54.65,6500.0,47.8108,47.8196,47.7933,47.8108,6500.0
2014-12-08 14:30:00,54.66,54.66,54.63,54.64,3700.0,47.8196,47.8196,47.7933,47.8021,3700.0
2014-12-08 14:35:00,54.64,54.68,54.64,54.67,9400.0,47.8021,47.8371,47.8021,47.8283,9400.0
2014-12-08 14:40:00,54.66,54.66,54.64,54.65,5900.0,47.8196,47.8196,47.8021,47.8108,5900.0
2014-12-08 14:45:00,54.64,54.67,54.64,54.65,24500.0,47.8021,47.8283,47.8021,47.8108,24500.0
2014-12-08 14:50:00,54.65,54.75,54.65,54.75,10100.0,47.8108,47.8983,47.8108,47.8983,10100.0
2014-12-08 14:55:00,54.73,54.74,54.72,54.72,6000.0,47.8808,47.8896,47.8721,47.8721,6000.0
2014-12-08 15:00:00,54.72,54.75,54.69,54.69,13600.0,47.8721,47.8983,47.8458,47.8458,13600.0
2014-12-08 15:05:00,54.7,54.7,54.66,54.67,32400.0,47.8546,47.8546,47.8196,47.8283,32400.0
2014-12-08 15:10:00,54.67,54.7,54.67,54.68,12500.0,47.8283,47.8546,47.8283,47.8371,12500.0
2014-12-08 15:15:00,54.69,54.75,54.68,54.7,11100.0,47.8458,47.8983,47.8371,47.8546,11100.0
2014-12-08 15:20:00,54.69,54.77,54.69,54.75,10200.0,47.8458,47.9158,47.8458,47.8983,10200.0
2014-12-08 15:25:00,54.75,54.79,54.74,54.75,6400.0,47.8983,47.9333,47.8896,47.8983,6400.0
2014-12-08 15:30:00,54.75,54.75,54.71,54.71,9700.0,47.8983,47.8983,47.8633,47.8633,9700.0
2014-12-08 15:35:00,54.71,54.73,54.71,54.72,15500.0,47.8633,47.8808,47.8633,47.8721,15500.0
2014-12-08 15:40:00,54.71,54.75,54.71,54.71,15300.0,47.8633,47.8983,47.8633,47.8633,15300.0
2014-12-08 15:45:00,54.71,54.74,54.69,54.71,20400.0,47.8633,47.8896,47.8458,47.8633,20400.0
2014-12-08 15:50:00,54.7,54.74,54.7,54.74,42000.0,47.8546,47.8896,47.8546,47.8896,42000.0
2014-12-08 15:55:00,54.75,54.76,54.68,54.74,77800.0,47.8983,47.907,47.8371,47.8896,77800.0
2014-12-09 09:30:00,54.44,54.44,54.01,54.26,27200.0,47.6271,47.6271,47.2509,47.4696,27200.0
2014-12-09 09:35:00,54.11,54.29,54.11,54.22,6600.0,47.3384,47.4959,47.3384,47.4346,6600.0
2014-12-09 09:40:00,54.21,54.22,54.05,54.05,5100.0,47.4259,47.4346,47.2859,47.2859,5100.0
2014-12-09 09:45:00,54.1,54.1,53.93,54.05,18000.0,47.3296,47.3296,47.1809,47.2859,18000.0
2014-12-09 09:50:00,54.06,54.29,54.03,54.28,8400.0,47.2946,47.4959,47.2684,47.4871,8400.0
2014-12-09 09:55:00,54.28,54.28,54.16,54.25,5600.0,47.4871,47.4871,47.3821,47.4609,5600.0
2014-12-09 10:00:00,54.25,54.3,54.22,54.24,18600.0,47.4609,47.5046,47.4346,47.4521,18600.0
2014-12-09 10:05:00,54.26,54.29,54.24,54.28,4300.0,47.4696,47.4959,47.4521,47.4871,4300.0
2014-12-09 10:10:00,54.28,54.28,54.21,54.21,6700.0,47.4871,47.4871,47.4259,47.4259,6700.0
2014-12-09 10:15:00,54.21,54.27,54.17,54.23,18400.0,47.4259,47.4784,47.3909,47.4434,18400.0
2014-12-09 10:20:00,54.25,54.29,54.11,54.25,6400.0,47.4609,47.4959,47.3384,47.4609,6400.0
2014-12-09 10:25:00,54.2,54.26,54.15,54.16,7600.0,47.4171,47.4696,47.3734,47.3821,7600.0
2014-12-09 10:30:00,54.16,54.18,54.06,54.17,5600.0,47.3821,47.3996,47.2946,47.3909,5600.0
2014-12-09 10:35:00,54.16,54.23,54.14,54.22,4500.0,47.3821,47.4434,47.3646,47.4346,4500.0
2014-12-09 10:40:00,54.23,54.25,54.17,54.17,5000.0,47.4434,47.4609,47.3909,47.3909,5000.0
2014-12-09 10:45:00,54.17,54.25,54.17,54.24,2600.0,47.3909,47.4609,47.3909,47.4521,2600.0
2014-12-09 10:50:00,54.25,54.29,54.25,54.29,3500.0,47.4609,47.4959,47.4609,47.4959,3500.0
2014-12-09 10:55:00,54.29,54.29,54.23,54.23,6500.0,47.4959,47.4959,47.4434,47.4434,6500.0
2014-12-09 11:00:00,54.21,54.21,54.13,54.18,36800.0,47.4259,47.4259,47.3559,47.3996,36800.0
2014-12-09 11:05:00,54.18,54.2,54.14,54.15,8300.0,47.3996,47.4171,47.3646,47.3734,8300.0
2014-12-09 11:10:00,54.14,54.14,54.1,54.11,3400.0,47.3646,47.3646,47.3296,47.3384,3400.0
2014-12-09 11:15:00,54.1,54.18,54.09,54.18,6500.0,47.3296,47.3996,47.3209,47.3996,6500.0
2014-12-09 11:20:00,54.15,54.15,54.13,54.13,2900.0,47.3734,47.3734,47.3559,47.3559,2900.0
2014-12-09 11:25:00,54.13,54.19,54.13,54.15,2000.0,47.3559,47.4084,47.3559,47.3734,2000.0
2014-12-09 11:30:00,54.15,54.17,54.13,54.17,4200.0,47.3734,47.3909,47.3559,47.3909,4200.0
2014-12-09 11:35:00,54.15,54.16,54.13,54.15,7800.0,47.3734,47.3821,47.3559,47.3734,7800.0
2014-12-09 11:40:00,54.15,54.15,54.13,54.14,3800.0,47.3734,47.3734,47.3559,47.3646,3800.0
2014-12-09 11:45:00,54.13,54.15,54.1,54.12,8600.0,47.3559,47.3734,47.3296,47.3471,8600.0
2014-12-09 11:50:00,54.12,54.13,54.09,54.11,7800.0,47.3471,47.3559,47.3209,47.3384,7800.0
2014-12-09 11:55:00,54.1,54.23,54.08,54.2,12800.0,47.3296,47.4434,47.3121,47.4171,12800.0
2014-12-09 12:00:00,54.19,54.19,54.11,54.11,2300.0,47.4084,47.4084,47.3384,47.3384,2300.0
2014-12-09 12:05:00,54.1,54.1,54.07,54.1,4100.0,47.3296,47.3296,47.3034,47.3296,4100.0
2014-12-09 12:10:00,54.08,54.09,54.07,54.07,2200.0,47.3121,47.3209,47.3034,47.3034,2200.0
2014-12-09 12:15:00,54.07,54.08,54.04,54.04,4900.0,47.3034,47.3121,47.2772,47.2772,4900.0
2014-12-09 12:20:00,54.05,54.07,54.05,54.07,2700.0,47.2859,47.3034,47.2859,47.3034,2700.0
2014-12-09 12:25:00,54.05,54.12,54.05,54.12,7800.0,47.2859,47.3471,47.2859,47.3471,7800.0
2014-12-09 12:30:00,54.09,54.12,54.09,54.11,1300.0,47.3209,47.3471,47.3209,47.3384,1300.0
2014-12-09 12:35:00,54.11,54.16,54.11,54.16,2900.0,47.3384,47.3821,47.3384,47.3821,2900.0
2014-12-09 12:40:00,54.16,54.2,54.16,54.16,5300.0,47.3821,47.4171,47.3821,47.3821,5300.0
2014-12-09 12:45:00,54.16,54.17,54.16,54.17,3300.0,47.3821,47.3909,47.3821,47.3909,3300.0
2014-12-09 12:50:00,54.17,54.17,54.15,54.16,2700.0,47.3909,47.3909,47.3734,47.3821,2700.0
2014-12-09 12:55:00,54.15,54.22,54.15,54.21,5600.0,47.3734,47.4346,47.3734,47.4259,5600.0
2014-12-09 13:00:00,54.21,54.21,54.2,54.21,3100.0,47.4259,47.4259,47.4171,47.4259,3100.0
2014-12-09 13:05:00,54.21,54.22,54.21,54.21,3800.0,47.4259,47.4346,47.4259,47.4259,3800.0
2014-12-09 13:10:00,54.22,54.28,54.22,54.28,6100.0,47.4346,47.4871,47.4346,47.4871,6100.0
2014-12-09 13:15:00,54.27,54.29,54.26,54.27,4000.0,47.4784,47.4959,47.4696,47.4784,4000.0
2014-12-09 13:20:00,54.27,54.27,54.24,54.25,4300.0,47.4784,47.4784,47.4521,47.4609,4300.0
2014-12-09 13:25:00,54.25,54.26,54.22,54.22,3900.0,47.4609,47.4696,47.4346,47.4346,3900.0
2014-12-09 13:30:00,54.25,54.29,54.24,54.29,6900.0,47.4609,47.4959,47.4521,47.4959,6900.0
2014-12-09 13:35:00,54.3,54.37,54.29,54.36,6500.0,47.5046,47.5659,47.4959,47.5571,6500.0
2014-12-09 13:40:00,54.36,54.44,54.36,54.43,11500.0,47.5571,47.6271,47.5571,47.6183,11500.0
2014-12-09 13:45:00,54.41,54.45,54.41,54.45,9500.0,47.6008,47.6358,47.6008,47.6358,9500.0
2014-12-09 13:50:00,54.45,54.49,54.45,54.45,5000.0,47.6358,47.6708,47.6358,47.6358,5000.0
2014-12-09 13:55:00,54.45,54.46,54.41,54.41,7000.0,47.6358,47.6446,47.6008,47.6008,7000.0
2014-12-09 14:00:00,54.4,54.43,54.39,54.42,3700.0,47.5921,47.6183,47.5834,47.6096,3700.0
2014-12-09 14:05:00,54.42,54.44,54.41,54.42,3600.0,47.6096,47.6271,47.6008,47.6096,3600.0
2014-12-09 14:10:00,54.42,54.43,54.36,54.39,6100.0,47.6096,47.6183,47.5571,47.5834,6100.0
2014-12-09 14:15:00,54.39,54.42,54.37,54.37,4000.0,47.5834,47.6096,47.5659,47.5659,4000.0
2014-12-09 14:20:00,54.37,54.39,54.36,54.38,3500.0,47.5659,47.5834,47.5571,47.5746,3500.0
2014-12-09 14:25:00,54.4,54.4,54.36,54.36,1400.0,47.5921,47.5921,47.5571,47.5571,1400.0
2014-12-09 14:30:00,54.37,54.37,54.24,54.27,2600.0,47.5659,47.5659,47.4521,47.4784,2600.0
2014-12-09 14:35:00,54.26,54.32,54.25,54.32,4800.0,47.4696,47.5221,47.4609,47.5221,4800.0
2014-12-09 14:40:00,54.31,54.33,54.3,54.32,2100.0,47.5134,47.5309,47.5046,47.5221,2100.0
2014-12-09 14:45:00,54.31,54.31,54.27,54.28,5400.0,47.5134,47.5134,47.4784,47.4871,5400.0
2014-12-09 14:50:00,54.28,54.29,54.27,54.28,2900.0,47.4871,47.4959,47.4784,47.4871,2900.0
2014-12-09 14:55:00,54.27,54.28,54.26,54.27,5300.0,47.4784,47.4871,47.4696,47.4784,5300.0
2014-12-09 15:00:00,54.28,54.33,54.28,54.31,2700.0,47.4871,47.5309,47.4871,47.5134,2700.0
2014-12-09 15:05:00,54.31,54.31,54.28,54.29,3500.0,47.5134,47.5134,47.4871,47.4959,3500.0
2014-12-09 15:10:00,54.3,54.3,54.27,54.27,3400.0,47.5046,47.5046,47.4784,47.4784,3400.0
2014-12-09 15:15:00,54.28,54.3,54.27,54.28,6300.0,47.4871,47.5046,47.4784,47.4871,6300.0
2014-12-09 15:20:00,54.28,54.29,54.28,54.29,2200.0,47.4871,47.4959,47.4871,47.4959,2200.0
2014-12-09 15:25:00,54.28,54.36,54.28,54.35,7700.0,47.4871,47.5571,47.4871,47.5484,7700.0
2014-12-09 15:30:00,54.36,54.36,54.3,54.32,5000.0,47.5571,47.5571,47.5046,47.5221,5000.0
2014-12-09 15:35:00,54.32,54.38,54.32,54.37,5300.0,47.5221,47.5746,47.5221,47.5659,5300.0
2014-12-09 15:40:00,54.36,54.37,54.32,54.36,8500.0,47.5571,47.5659,47.5221,47.5571,8500.0
2014-12-09 15:45:00,54.35,54.35,54.32,54.34,12000.0,47.5484,47.5484,47.5221,47.5396,12000.0
2014-12-09 15:50:00,54.33,54.36,54.33,54.34,11400.0,47.5309,47.5571,47.5309,47.5396,11400.0
2014-12-09 15:55:00,54.34,54.47,54.33,54.46,61600.0,47.5396,47.6533,47.5309,47.6446,61600.0
2014-12-10 09:30:00,53.49,53.55,53.11,53.27,48800.0,46.796,46.8485,46.4635,46.6035,48800.0
2014-12-10 09:35:00,53.31,53.41,53.15,53.41,17900.0,46.6385,46.726,46.4985,46.726,17900.0
2014-12-10 09:40:00,53.39,53.57,53.39,53.44,42900.0,46.7085,46.866,46.7085,46.7522,42900.0
2014-12-10 09:45:00,53.43,53.45,53.4,53.43,6600.0,46.7435,46.761,46.7172,46.7435,6600.0
2014-12-10 09:50:00,53.41,53.48,53.38,53.48,14500.0,46.726,46.7872,46.6997,46.7872,14500.0
2014-12-10 09:55:00,53.48,53.58,53.46,53.56,6600.0,46.7872,46.8747,46.7697,46.8572,6600.0
2014-12-10 10:00:00,53.56,53.64,53.56,53.6,10700.0,46.8572,46.9272,46.8572,46.8922,10700.0
2014-12-10 10:05:00,53.61,53.63,53.5,53.59,22700.0,46.901,46.9185,46.8047,46.8835,22700.0
2014-12-10 10:10:00,53.59,53.64,53.55,53.58,29600.0,46.8835,46.9272,46.8485,46.8747,29600.0
2014-12-10 10:15:00,53.58,53.67,53.57,53.67,8300.0,46.8747,46.9535,46.866,46.9535,8300.0
2014-12-10 10:20:00,53.66,53.71,53.65,53.69,6800.0,46.9447,46.9884,46.936,46.971,6800.0
2014-12-10 10:25:00,53.68,53.7,53.66,53.66,8700.0,46.9622,46.9797,46.9447,46.9447,8700.0
2014-12-10 10:30:00,53.65,53.66,53.58,53.59,6200.0,46.936,46.9447,46.8747,46.8835,6200.0
2014-12-10 10:35:00,53.58,53.64,53.57,53.63,8900.0,46.8747,46.9272,46.866,46.9185,8900.0
2014-12-10 10:40:00,53.63,53.66,53.59,53.59,4800.0,46.9185,46.9447,46.8835,46.8835,4800.0
2014-12-10 10:45:00,53.61,53.69,53.61,53.69,10100.0,46.901,46.971,46.901,46.971,10100.0
2014-12-10 10:50:00,53.69,53.73,53.64,53.64,12900.0,46.971,47.0059,46.9272,46.9272,12900.0
2014-12-10 10:55:00,53.66,53.69,53.66,53.66,8100.0,46.9447,46.971,46.9447,46.9447,8100.0
2014-12-10 11:00:00,53.68,53.69,53.65,53.66,8600.0,46.9622,46.971,46.936,46.9447,8600.0
2014-12-10 11:05:00,53.67,53.69,53.63,53.67,8300.0,46.9535,46.971,46.9185,46.9535,8300.0
2014-12-10 11:10:00,53.68,53.68,53.59,53.6,5000.0,46.9622,46.9622,46.8835,46.8922,5000.0
2014-12-10 11:15:00,53.6,53.61,53.49,53.52,21200.0,46.8922,46.901,46.796,46.8222,21200.0
2014-12-10 11:20:00,53.51,53.54,53.5,53.52,7400.0,46.8135,46.8397,46.8047,46.8222,7400.0
2014-12-10 11:25:00,53.52,53.52,53.5,53.51,6700.0,46.8222,46.8222,46.8047,46.8135,6700.0
2014-12-10 11:30:00,53.51,53.54,53.49,53.51,7900.0,46.8135,46.8397,46.796,46.8135,7900.0
2014-12-10 11:35:00,53.52,53.55,53.46,53.54,9500.0,46.8222,46.8485,46.7697,46.8397,9500.0
2014-12-10 11:40:00,53.53,53.54,53.5,53.52,4700.0,46.831,46.8397,46.8047,46.8222,4700.0
2014-12-10 11:45:00,53.51,53.52,53.5,53.52,3900.0,46.8135,46.8222,46.8047,46.8222,3900.0
2014-12-10 11:50:00,53.52,53.54,53.51,53.53,5100.0,46.8222,46.8397,46.8135,46.831,5100.0
2014-12-10 11:55:00,53.53,53.54,53.5,53.51,7500.0,46.831,46.8397,46.8047,46.8135,7500.0
2014-12-10 12:00:00,53.51,53.51,53.47,53.48,16400.0,46.8135,46.8135,46.7785,46.7872,16400.0
2014-12-10 12:05:00,53.46,53.52,53.45,53.5,32200.0,46.7697,46.8222,46.761,46.8047,32200.0
2014-12-10 12:10:00,53.5,53.5,53.47,53.48,8000.0,46.8047,46.8047,46.7785,46.7872,8000.0
2014-12-10 12:15:00,53.48,53.48,53.42,53.42,5400.0,46.7872,46.7872,46.7347,46.7347,5400.0
2014-12-10 12:20:00,53.42,53.44,53.39,53.43,5100.0,46.7347,46.7522,46.7085,46.7435,5100.0
2014-12-10 12:25:00,53.43,53.45,53.42,53.45,4400.0,46.7435,46.761,46.7347,46.761,4400.0
2014-12-10 12:30:00,53.45,53.47,53.44,53.46,4400.0,46.761,46.7785,46.7522,46.7697,4400.0
2014-12-10 12:35:00,53.46,53.49,53.45,53.47,6100.0,46.7697,46.796,46.761,46.7785,6100.0
2014-12-10 12:40:00,53.47,53.47,53.46,53.46,2200.0,46.7785,46.7785,46.7697,46.7697,2200.0
2014-12-10 12:45:00,53.46,53.5,53.46,53.5,5200.0,46.7697,46.8047,46.7697,46.8047,5200.0
2014-12-10 12:50:00,53.51,53.56,53.51,53.55,7600.0,46.8135,46.8572,46.8135,46.8485,7600.0
2014-12-10 12:55:00,53.54,53.56,53.53,53.55,4800.0,46.8397,46.8572,46.831,46.8485,4800.0
2014-12-10 13:00:00,53.55,53.56,53.55,53.55,2700.0,46.8485,46.8572,46.8485,46.8485,2700.0
2014-12-10 13:05:00,53.55,53.6,53.55,53.6,4900.0,46.8485,46.8922,46.8485,46.8922,4900.0
2014-12-10 13:10:00,53.61,53.75,53.55,53.71,40800.0,46.901,47.0234,46.8485,46.9884,40800.0
2014-12-10 13:15:00,53.71,53.77,53.71,53.75,8900.0,46.9884,47.0409,46.9884,47.0234,8900.0
2014-12-10 13:20:00,53.75,53.75,53.69,53.69,6000.0,47.0234,47.0234,46.971,46.971,6000.0
2014-12-10 13:25:00,53.69,53.71,53.69,53.69,5200.0,46.971,46.9884,46.971,46.971,5200.0
2014-12-10 13:30:00,53.69,53.69,53.63,53.63,7400.0,46.971,46.971,46.9185,46.9185,7400.0
2014-12-10 13:35:00,53.64,53.64,53.6,53.6,5900.0,46.9272,46.9272,46.8922,46.8922,5900.0
2014-12-10 13:40:00,53.6,53.61,53.58,53.58,4500.0,46.8922,46.901,46.8747,46.8747,4500.0
2014-12-10 13:45:00,53.58,53.58,53.53,53.53,5400.0,46.8747,46.8747,46.831,46.831,5400.0
2014-12-10 13:50:00,53.53,53.53,53.44,53.45,10000.0,46.831,46.831,46.7522,46.761,10000.0
2014-12-10 13:55:00,53.44,53.45,53.42,53.43,3900.0,46.7522,46.761,46.7347,46.7435,3900.0
2014-12-10 14:00:00,53.42,53.43,53.36,53.37,6100.0,46.7347,46.7435,46.6823,46.691,6100.0
2014-12-10 14:05:00,53.37,53.37,53.34,53.34,4500.0,46.691,46.691,46.6648,46.6648,4500.0
2014-12-10 14:10:00,53.34,53.36,53.34,53.34,8900.0,46.6648,46.6823,46.6648,46.6648,8900.0
2014-12-10 14:15:00,53.33,53.36,53.31,53.36,2700.0,46.656,46.6823,46.6385,46.6823,2700.0
2014-12-10 14:20:00,53.35,53.35,53.24,53.27,8100.0,46.6735,46.6735,46.5773,46.6035,8100.0
2014-12-10 14:25:00,53.27,53.28,53.21,53.25,2700.0,46.6035,46.6123,46.551,46.586,2700.0
2014-12-10 14:30:00,53.25,53.25,53.21,53.21,7900.0,46.586,46.586,46.551,46.551,7900.0
2014-12-10 14:35:00,53.21,53.23,53.21,53.21,6000.0,46.551,46.5685,46.551,46.551,6000.0
2014-12-10 14:40:00,53.21,53.24,53.2,53.21,14400.0,46.551,46.5773,46.5423,46.551,14400.0
2014-12-10 14:45:00,53.21,53.3,53.21,53.26,13900.0,46.551,46.6298,46.551,46.5948,13900.0
2014-12-10 14:50:00,53.24,53.27,53.22,53.24,7500.0,46.5773,46.6035,46.5598,46.5773,7500.0
2014-12-10 14:55:00,53.22,53.26,53.21,53.21,12600.0,46.5598,46.5948,46.551,46.551,12600.0
2014-12-10 15:00:00,53.23,53.25,53.21,53.23,19100.0,46.5685,46.586,46.551,46.5685,19100.0
2014-12-10 15:05:00,53.23,53.35,53.22,53.35,18900.0,46.5685,46.6735,46.5598,46.6735,18900.0
2014-12-10 15:10:00,53.34,53.37,53.26,53.31,13500.0,46.6648,46.691,46.5948,46.6385,13500.0
2014-12-10 15:15:00,53.3,53.39,53.29,53.38,7000.0,46.6298,46.7085,46.621,46.6997,7000.0
2014-12-10 15:20:00,53.39,53.48,53.36,53.48,13000.0,46.7085,46.7872,46.6823,46.7872,13000.0
2014-12-10 15:25:00,53.47,53.51,53.46,53.47,20200.0,46.7785,46.8135,46.7697,46.7785,20200.0
2014-12-10 15:30:00,53.46,53.59,53.44,53.59,21900.0,46.7697,46.8835,46.7522,46.8835,21900.0
2014-12-10 15:35:00,53.57,53.59,53.42,53.42,17700.0,46.866,46.8835,46.7347,46.7347,17700.0
2014-12-10 15:40:00,53.42,53.46,53.41,53.44,20200.0,46.7347,46.7697,46.726,46.7522,20200.0
2014-12-10 15:45:00,53.44,53.44,53.35,53.37,53600.0,46.7522,46.7522,46.6735,46.691,53600.0
2014-12-10 15:50:00,53.36,53.42,53.35,53.42,34900.0,46.6823,46.7347,46.6735,46.7347,34900.0
2014-12-10 15:55:00,53.45,53.51,53.34,53.34,116700.0,46.761,46.8135,46.6648,46.6648,116700.0
2014-12-11 09:30:00,53.54,53.59,53.43,53.44,7400.0,46.8397,46.8835,46.7435,46.7522,7400.0
2014-12-11 09:35:00,53.48,53.68,53.48,53.59,13300.0,46.7872,46.9622,46.7872,46.8835,13300.0
2014-12-11 09:40:00,53.54,53.54,53.35,53.35,3900.0,46.8397,46.8397,46.6735,46.6735,3900.0
2014-12-11 09:45:00,53.24,53.39,53.18,53.35,18200.0,46.5773,46.7085,46.5248,46.6735,18200.0
2014-12-11 09:50:00,53.39,53.58,53.39,53.58,5400.0,46.7085,46.8747,46.7085,46.8747,5400.0
2014-12-11 09:55:00,53.6,53.61,53.47,53.55,14300.0,46.8922,46.901,46.7785,46.8485,14300.0
2014-12-11 10:00:00,53.52,53.63,53.5,53.6,7100.0,46.8222,46.9185,46.8047,46.8922,7100.0
2014-12-11 10:05:00,53.64,53.64,53.53,53.56,1800.0,46.9272,46.9272,46.831,46.8572,1800.0
2014-12-11 10:10:00,53.55,53.62,53.49,53.57,17900.0,46.8485,46.9097,46.796,46.866,17900.0
2014-12-11 10:15:00,53.58,53.63,53.52,53.54,3900.0,46.8747,46.9185,46.8222,46.8397,3900.0
2014-12-11 10:20:00,53.56,53.59,53.5,53.54,6000.0,46.8572,46.8835,46.8047,46.8397,6000.0
2014-12-11 10:25:00,53.52,53.6,53.47,53.6,10300.0,46.8222,46.8922,46.7785,46.8922,10300.0
2014-12-11 10:30:00,53.61,53.65,53.59,53.6,3400.0,46.901,46.936,46.8835,46.8922,3400.0
2014-12-11 10:35:00,53.6,53.63,53.54,53.6,6500.0,46.8922,46.9185,46.8397,46.8922,6500.0
2014-12-11 10:40:00,53.61,53.61,53.55,53.58,7500.0,46.901,46.901,46.8485,46.8747,7500.0
2014-12-11 10:45:00,53.59,53.59,53.51,53.51,5400.0,46.8835,46.8835,46.8135,46.8135,5400.0
2014-12-11 10:50:00,53.5,53.51,53.49,53.51,3400.0,46.8047,46.8135,46.796,46.8135,3400.0
2014-12-11 10:55:00,53.49,53.53,53.49,53.53,8500.0,46.796,46.831,46.796,46.831,8500.0
2014-12-11 11:00:00,53.53,53.54,53.52,53.52,2500.0,46.831,46.8397,46.8222,46.8222,2500.0
2014-12-11 11:05:00,53.52,53.57,53.52,53.55,11900.0,46.8222,46.866,46.8222,46.8485,11900.0
2014-12-11 11:10:00,53.55,53.6,53.54,53.6,4600.0,46.8485,46.8922,46.8397,46.8922,4600.0
2014-12-11 11:15:00,53.6,53.6,53.56,53.58,5300.0,46.8922,46.8922,46.8572,46.8747,5300.0
2014-12-11 11:20:00,53.58,53.58,53.56,53.57,5500.0,46.8747,46.8747,46.8572,46.866,5500.0
2014-12-11 11:25:00,53.57,53.59,53.54,53.55,4800.0,46.866,46.8835,46.8397,46.8485,4800.0
2014-12-11 11:30:00,53.54,53.58,53.54,53.55,4300.0,46.8397,46.8747,46.8397,46.8485,4300.0
2014-12-11 11:35:00,53.55,53.57,53.54,53.55,4000.0,46.8485,46.866,46.8397,46.8485,4000.0
2014-12-11 11:40:00,53.55,53.58,53.54,53.57,2600.0,46.8485,46.8747,46.8397,46.866,2600.0
2014-12-11 11:45:00,53.58,53.6,53.57,53.6,2700.0,46.8747,46.8922,46.866,46.8922,2700.0
2014-12-11 11:50:00,53.59,53.61,53.59,53.61,3300.0,46.8835,46.901,46.8835,46.901,3300.0
2014-12-11 11:55:00,53.6,53.61,53.58,53.6,3500.0,46.8922,46.901,46.8747,46.8922,3500.0
2014-12-11 12:00:00,53.6,53.61,53.59,53.61,2400.0,46.8922,46.901,46.8835,46.901,2400.0
2014-12-11 12:05:00,53.6,53.61,53.56,53.56,4500.0,46.8922,46.901,46.8572,46.8572,4500.0
2014-12-11 12:10:00,53.57,53.58,53.55,53.57,14700.0,46.866,46.8747,46.8485,46.866,14700.0
2014-12-11 12:15:00,53.56,53.62,53.56,53.6,29100.0,46.8572,46.9097,46.8572,46.8922,29100.0
2014-12-11 12:20:00,53.6,53.6,53.56,53.56,1700.0,46.8922,46.8922,46.8572,46.8572,1700.0
2014-12-11 12:25:00,53.57,53.59,53.56,53.59,3700.0,46.866,46.8835,46.8572,46.8835,3700.0
2014-12-11 12:30:00,53.58,53.59,53.57,53.58,3400.0,46.8747,46.8835,46.866,46.8747,3400.0
2014-12-11 12:35:00,53.58,53.6,53.57,53.6,6900.0,46.8747,46.8922,46.866,46.8922,6900.0
2014-12-11 12:40:00,53.6,53.61,53.6,53.61,5000.0,46.8922,46.901,46.8922,46.901,5000.0
2014-12-11 12:45:00,53.6,53.64,53.6,53.64,3400.0,46.8922,46.9272,46.8922,46.9272,3400.0
2014-12-11 12:50:00,53.64,53.72,53.64,53.72,12000.0,46.9272,46.9972,46.9272,46.9972,12000.0
2014-12-11 12:55:00,53.73,53.75,53.71,53.73,7400.0,47.0059,47.0234,46.9884,47.0059,7400.0
2014-12-11 13:00:00,53.74,53.75,53.7,53.7,3700.0,47.0147,47.0234,46.9797,46.9797,3700.0
2014-12-11 13:05:00,53.71,53.74,53.71,53.71,2300.0,46.9884,47.0147,46.9884,46.9884,2300.0
2014-12-11 13:10:00,53.71,53.71,53.68,53.69,2500.0,46.9884,46.9884,46.9622,46.971,2500.0
2014-12-11 13:15:00,53.68,53.68,53.67,53.67,1600.0,46.9622,46.9622,46.9535,46.9535,1600.0
2014-12-11 13:20:00,53.63,53.63,53.6,53.6,2100.0,46.9185,46.9185,46.8922,46.8922,2100.0
2014-12-11 13:25:00,53.6,53.62,53.59,53.62,6500.0,46.8922,46.9097,46.8835,46.9097,6500.0
2014-12-11 13:30:00,53.62,53.64,53.61,53.64,1800.0,46.9097,46.9272,46.901,46.9272,1800.0
2014-12-11 13:35:00,53.64,53.64,53.6,53.6,4700.0,46.9272,46.9272,46.8922,46.8922,4700.0
2014-12-11 13:40:00,53.61,53.64,53.6,53.62,2400.0,46.901,46.9272,46.8922,46.9097,2400.0
2014-12-11 13:45:00,53.62,53.64,53.6,53.62,2400.0,46.9097,46.9272,46.8922,46.9097,2400.0
2014-12-11 13:50:00,53.61,53.63,53.6,53.61,2100.0,46.901,46.9185,46.8922,46.901,2100.0
2014-12-11 13:55:00,53.61,53.63,53.59,53.6,8700.0,46.901,46.9185,46.8835,46.8922,8700.0
2014-12-11 14:00:00,53.58,53.59,53.57,53.59,2200.0,46.8747,46.8835,46.866,46.8835,2200.0
2014-12-11 14:05:00,53.59,53.6,53.58,53.6,4500.0,46.8835,46.8922,46.8747,46.8922,4500.0
2014-12-11 14:10:00,53.6,53.6,53.59,53.6,4000.0,46.8922,46.8922,46.8835,46.8922,4000.0
2014-12-11 14:15:00,53.6,53.61,53.58,53.6,8800.0,46.8922,46.901,46.8747,46.8922,8800.0
2014-12-11 14:20:00,53.6,53.61,53.59,53.6,4400.0,46.8922,46.901,46.8835,46.8922,4400.0
2014-12-11 14:25:00,53.6,53.6,53.59,53.6,7600.0,46.8922,46.8922,46.8835,46.8922,7600.0
2014-12-11 14:30:00,53.59,53.6,53.56,53.56,9200.0,46.8835,46.8922,46.8572,46.8572,9200.0
2014-12-11 14:35:00,53.57,53.61,53.57,53.61,7500.0,46.866,46.901,46.866,46.901,7500.0
2014-12-11 14:40:00,53.62,53.63,53.6,53.6,3300.0,46.9097,46.9185,46.8922,46.8922,3300.0
2014-12-11 14:45:00,53.6,53.61,53.55,53.58,17200.0,46.8922,46.901,46.8485,46.8747,17200.0
2014-12-11 14:50:00,53.59,53.62,53.58,53.59,5600.0,46.8835,46.9097,46.8747,46.8835,5600.0
2014-12-11 14:55:00,53.58,53.61,53.52,53.54,16400.0,46.8747,46.901,46.8222,46.8397,16400.0
2014-12-11 15:00:00,53.51,53.57,53.5,53.55,2200.0,46.8135,46.866,46.8047,46.8485,2200.0
2014-12-11 15:05:00,53.57,53.58,53.55,53.55,3700.0,46.866,46.8747,46.8485,46.8485,3700.0
2014-12-11 15:10:00,53.55,53.62,53.55,53.6,7800.0,46.8485,46.9097,46.8485,46.8922,7800.0
2014-12-11 15:15:00,53.59,53.65,53.59,53.63,6200.0,46.8835,46.936,46.8835,46.9185,6200.0
2014-12-11 15:20:00,53.62,53.7,53.59,53.69,20500.0,46.9097,46.9797,46.8835,46.971,20500.0
2014-12-11 15:25:00,53.68,53.7,53.65,53.67,6300.0,46.9622,46.9797,46.936,46.9535,6300.0
2014-12-11 15:30:00,53.68,53.74,53.65,53.7,15400.0,46.9622,47.0147,46.936,46.9797,15400.0
2014-12-11 15:35:00,53.7,53.74,53.69,53.7,33100.0,46.9797,47.0147,46.971,46.9797,33100.0
2014-12-11 15:40:00,53.7,53.78,53.64,53.64,12100.0,46.9797,47.0497,46.9272,46.9272,12100.0
2014-12-11 15:45:00,53.64,53.64,53.55,53.55,11300.0,46.9272,46.9272,46.8485,46.8485,11300.0
2014-12-11 15:50:00,53.54,53.54,53.47,53.52,20200.0,46.8397,46.8397,46.7785,46.8222,20200.0
2014-12-11 15:55:00,53.52,53.61,53.52,53.6,36200.0,46.8222,46.901,46.8222,46.8922,36200.0
2014-12-12 09:30:00,53.3,53.46,53.12,53.3,11400.0,46.6298,46.7697,46.4723,46.6298,11400.0
2014-12-12 09:35:00,53.23,53.32,52.98,52.98,36000.0,46.5685,46.6473,46.3498,46.3498,36000.0
2014-12-12 09:40:00,52.87,52.97,52.63,52.95,18100.0,46.2536,46.3411,46.0436,46.3236,18100.0
2014-12-12 09:45:00,52.88,52.99,52.79,52.96,11200.0,46.2623,46.3586,46.1836,46.3323,11200.0
2014-12-12 09:50:00,52.94,53.18,52.94,53.13,5900.0,46.3148,46.5248,46.3148,46.481,5900.0
2014-12-12 09:55:00,53.11,53.25,53.11,53.25,2400.0,46.4635,46.586,46.4635,46.586,2400.0
2014-12-12 10:00:00,53.25,53.27,53.16,53.22,10400.0,46.586,46.6035,46.5073,46.5598,10400.0
2014-12-12 10:05:00,53.26,53.29,53.25,53.28,2000.0,46.5948,46.621,46.586,46.6123,2000.0
2014-12-12 10:10:00,53.27,53.38,53.26,53.26,11200.0,46.6035,46.6997,46.5948,46.5948,11200.0
2014-12-12 10:15:00,53.23,53.32,53.17,53.31,12900.0,46.5685,46.6473,46.516,46.6385,12900.0
2014-12-12 10:20:00,53.3,53.35,53.23,53.34,8300.0,46.6298,46.6735,46.5685,46.6648,8300.0
2014-12-12 10:25:00,53.35,53.43,53.32,53.43,16500.0,46.6735,46.7435,46.6473,46.7435,16500.0
2014-12-12 10:30:00,53.44,53.54,53.41,53.53,19500.0,46.7522,46.8397,46.726,46.831,19500.0
2014-12-12 10:35:00,53.51,53.51,53.45,53.49,4100.0,46.8135,46.8135,46.761,46.796,4100.0
2014-12-12 10:40:00,53.47,53.49,53.43,53.45,6600.0,46.7785,46.796,46.7435,46.761,6600.0
2014-12-12 10:45:00,53.45,53.51,53.43,53.43,3900.0,46.761,46.8135,46.7435,46.7435,3900.0
2014-12-12 10:50:00,53.45,53.53,53.45,53.49,6600.0,46.761,46.831,46.761,46.796,6600.0
2014-12-12 10:55:00,53.49,53.5,53.42,53.42,2700.0,46.796,46.8047,46.7347,46.7347,2700.0
2014-12-12 11:00:00,53.43,53.45,53.28,53.3,7700.0,46.7435,46.761,46.6123,46.6298,7700.0
2014-12-12 11:05:00,53.32,53.4,53.31,53.32,4500.0,46.6473,46.7172,46.6385,46.6473,4500.0
2014-12-12 11:10:00,53.34,53.34,53.28,53.31,4500.0,46.6648,46.6648,46.6123,46.6385,4500.0
2014-12-12 11:15:00,53.32,53.34,53.26,53.34,16300.0,46.6473,46.6648,46.5948,46.6648,16300.0
2014-12-12 11:20:00,53.35,53.48,53.34,53.45,14800.0,46.6735,46.7872,46.6648,46.761,14800.0
2014-12-12 11:25:00,53.47,53.55,53.45,53.47,11300.0,46.7785,46.8485,46.761,46.7785,11300.0
2014-12-12 11:30:00,53.48,53.51,53.46,53.5,3200.0,46.7872,46.8135,46.7697,46.8047,3200.0
2014-12-12 11:35:00,53.48,53.52,53.48,53.52,5900.0,46.7872,46.8222,46.7872,46.8222,5900.0
2014-12-12 11:40:00,53.51,53.54,53.49,53.5,3100.0,46.8135,46.8397,46.796,46.8047,3100.0
2014-12-12 11:45:00,53.5,53.52,53.49,53.5,2500.0,46.8047,46.8222,46.796,46.8047,2500.0
2014-12-12 11:50:00,53.5,53.54,53.48,53.5,2800.0,46.8047,46.8397,46.7872,46.8047,2800.0
2014-12-12 11:55:00,53.51,53.52,53.48,53.52,8300.0,46.8135,46.8222,46.7872,46.8222,8300.0
2014-12-12 12:00:00,53.52,53.52,53.49,53.5,4600.0,46.8222,46.8222,46.796,46.8047,4600.0
2014-12-12 12:05:00,53.5,53.51,53.49,53.5,4600.0,46.8047,46.8135,46.796,46.8047,4600.0
2014-12-12 12:10:00,53.5,53.52,53.5,53.51,2900.0,46.8047,46.8222,46.8047,46.8135,2900.0
2014-12-12 12:15:00,53.51,53.54,53.5,53.54,2500.0,46.8135,46.8397,46.8047,46.8397,2500.0
2014-12-12 12:20:00,53.52,53.53,53.51,53.52,2100.0,46.8222,46.831,46.8135,46.8222,2100.0
2014-12-12 12:25:00,53.52,53.54,53.5,53.53,4100.0,46.8222,46.8397,46.8047,46.831,4100.0
2014-12-12 12:30:00,53.54,53.57,53.53,53.56,3500.0,46.8397,46.866,46.831,46.8572,3500.0
2014-12-12 12:35:00,53.55,53.55,53.49,53.54,5000.0,46.8485,46.8485,46.796,46.8397,5000.0
2014-12-12 12:40:00,53.56,53.56,53.49,53.5,4700.0,46.8572,46.8572,46.796,46.8047,4700.0
2014-12-12 12:45:00,53.51,53.55,53.5,53.55,4000.0,46.8135,46.8485,46.8047,46.8485,4000.0
2014-12-12 12:50:00,53.54,53.55,53.51,53.52,2300.0,46.8397,46.8485,46.8135,46.8222,2300.0
2014-12-12 12:55:00,53.51,53.52,53.49,53.49,3500.0,46.8135,46.8222,46.796,46.796,3500.0
2014-12-12 13:00:00,53.51,53.51,53.49,53.5,5900.0,46.8135,46.8135,46.796,46.8047,5900.0
2014-12-12 13:05:00,53.51,53.54,53.5,53.54,3700.0,46.8135,46.8397,46.8047,46.8397,3700.0
2014-12-12 13:10:00,53.54,53.54,53.48,53.52,4400.0,46.8397,46.8397,46.7872,46.8222,4400.0
2014-12-12 13:15:00,53.54,53.61,53.54,53.61,5400.0,46.8397,46.901,46.8397,46.901,5400.0
2014-12-12 13:20:00,53.61,53.65,53.6,53.62,3300.0,46.901,46.936,46.8922,46.9097,3300.0
2014-12-12 13:25:00,53.63,53.63,53.59,53.59,2600.0,46.9185,46.9185,46.8835,46.8835,2600.0
2014-12-12 13:30:00,53.58,53.58,53.53,53.53,700.0,46.8747,46.8747,46.831,46.831,700.0
2014-12-12 13:35:00,53.54,53.55,53.52,53.54,2200.0,46.8397,46.8485,46.8222,46.8397,2200.0
2014-12-12 13:40:00,53.54,53.55,53.5,53.5,1800.0,46.8397,46.8485,46.8047,46.8047,1800.0
2014-12-12 13:45:00,53.51,53.52,53.5,53.51,1100.0,46.8135,46.8222,46.8047,46.8135,1100.0
2014-12-12 13:50:00,53.51,53.53,53.51,53.53,1500.0,46.8135,46.831,46.8135,46.831,1500.0
2014-12-12 13:55:00,53.51,53.56,53.51,53.55,1400.0,46.8135,46.8572,46.8135,46.8485,1400.0
2014-12-12 14:00:00,53.53,53.53,53.49,53.5,3100.0,46.831,46.831,46.796,46.8047,3100.0
2014-12-12 14:05:00,53.52,53.52,53.5,53.5,1100.0,46.8222,46.8222,46.8047,46.8047,1100.0
2014-12-12 14:10:00,53.51,53.54,53.49,53.51,12200.0,46.8135,46.8397,46.796,46.8135,12200.0
2014-12-12 14:15:00,53.5,53.51,53.49,53.5,3500.0,46.8047,46.8135,46.796,46.8047,3500.0
2014-12-12 14:20:00,53.5,53.52,53.49,53.5,4200.0,46.8047,46.8222,46.796,46.8047,4200.0
2014-12-12 14:25:00,53.5,53.51,53.49,53.5,4300.0,46.8047,46.8135,46.796,46.8047,4300.0
2014-12-12 14:30:00,53.5,53.55,53.49,53.52,7800.0,46.8047,46.8485,46.796,46.8222,7800.0
2014-12-12 14:35:00,53.5,53.52,53.49,53.5,5500.0,46.8047,46.8222,46.796,46.8047,5500.0
2014-12-12 14:40:00,53.5,53.51,53.49,53.49,3900.0,46.8047,46.8135,46.796,46.796,3900.0
2014-12-12 14:45:00,53.5,53.53,53.49,53.51,6500.0,46.8047,46.831,46.796,46.8135,6500.0
2014-12-12 14:50:00,53.53,53.53,53.5,53.52,5500.0,46.831,46.831,46.8047,46.8222,5500.0
2014-12-12 14:55:00,53.51,53.53,53.5,53.52,3900.0,46.8135,46.831,46.8047,46.8222,3900.0
2014-12-12 15:00:00,53.54,53.55,53.51,53.52,2500.0,46.8397,46.8485,46.8135,46.8222,2500.0
2014-12-12 15:05:00,53.51,53.51,53.46,53.47,8400.0,46.8135,46.8135,46.7697,46.7785,8400.0
2014-12-12 15:10:00,53.45,53.51,53.44,53.44,8800.0,46.761,46.8135,46.7522,46.7522,8800.0
2014-12-12 15:15:00,53.44,53.51,53.44,53.47,10500.0,46.7522,46.8135,46.7522,46.7785,10500.0
2014-12-12 15:20:00,53.46,53.49,53.46,53.46,4700.0,46.7697,46.796,46.7697,46.7697,4700.0
2014-12-12 15:25:00,53.47,53.48,53.45,53.46,8600.0,46.7785,46.7872,46.761,46.7697,8600.0
2014-12-12 15:30:00,53.45,53.53,53.45,53.46,20600.0,46.761,46.831,46.761,46.7697,20600.0
2014-12-12 15:35:00,53.45,53.51,53.43,53.45,36500.0,46.761,46.8135,46.7435,46.761,36500.0
2014-12-12 15:40:00,53.44,53.5,53.42,53.45,25700.0,46.7522,46.8047,46.7347,46.761,25700.0
2014-12-12 15:45:00,53.45,53.5,53.42,53.46,45900.0,46.761,46.8047,46.7347,46.7697,45900.0
2014-12-12 15:50:00,53.45,53.52,53.45,53.51,54900.0,46.761,46.8222,46.761,46.8135,54900.0
2014-12-12 15:55:00,53.51,53.53,53.43,53.43,80100.0,46.8135,46.831,46.7435,46.7435,80100.0
2014-12-15 09:30:00,53.25,53.37,52.89,53.24,24700.0,46.586,46.691,46.2711,46.5773,24700.0
2014-12-15 09:35:00,53.25,53.4,53.19,53.3,54100.0,46.586,46.7172,46.5335,46.6298,54100.0
2014-12-15 09:40:00,53.3,53.36,53.21,53.22,5100.0,46.6298,46.6823,46.551,46.5598,5100.0
2014-12-15 09:45:00,53.23,53.4,53.09,53.4,8600.0,46.5685,46.7172,46.446,46.7172,8600.0
2014-12-15 09:50:00,53.35,53.41,53.35,53.39,1300.0,46.6735,46.726,46.6735,46.7085,1300.0
2014-12-15 09:55:00,53.37,53.42,53.34,53.4,1900.0,46.691,46.7347,46.6648,46.7172,1900.0
2014-12-15 10:00:00,53.37,53.37,53.27,53.27,28700.0,46.691,46.691,46.6035,46.6035,28700.0
2014-12-15 10:05:00,53.27,53.33,53.26,53.29,3900.0,46.6035,46.656,46.5948,46.621,3900.0
2014-12-15 10:10:00,53.29,53.34,53.27,53.34,3300.0,46.621,46.6648,46.6035,46.6648,3300.0
2014-12-15 10:15:00,53.33,53.37,53.32,53.35,4200.0,46.656,46.691,46.6473,46.6735,4200.0
2014-12-15 10:20:00,53.34,53.36,53.31,53.32,8800.0,46.6648,46.6823,46.6385,46.6473,8800.0
2014-12-15 10:25:00,53.31,53.4,53.28,53.4,10500.0,46.6385,46.7172,46.6123,46.7172,10500.0
2014-12-15 10:30:00,53.37,53.37,53.32,53.32,2800.0,46.691,46.691,46.6473,46.6473,2800.0
2014-12-15 10:35:00,53.32,53.32,53.23,53.29,5900.0,46.6473,46.6473,46.5685,46.621,5900.0
2014-12-15 10:40:00,53.29,53.3,53.23,53.29,4000.0,46.621,46.6298,46.5685,46.621,4000.0
2014-12-15 10:45:00,53.27,53.27,53.22,53.23,5200.0,46.6035,46.6035,46.5598,46.5685,5200.0
2014-12-15 10:50:00,53.23,53.3,53.22,53.28,5600.0,46.5685,46.6298,46.5598,46.6123,5600.0
2014-12-15 10:55:00,53.26,53.26,53.15,53.18,7800.0,46.5948,46.5948,46.4985,46.5248,7800.0
2014-12-15 11:00:00,53.16,53.21,53.13,53.16,15300.0,46.5073,46.551,46.481,46.5073,15300.0
2014-12-15 11:05:00,53.17,53.17,53.1,53.13,5700.0,46.516,46.516,46.4548,46.481,5700.0
2014-12-15 11:10:00,53.13,53.13,53.0,53.0,6100.0,46.481,46.481,46.3673,46.3673,6100.0
2014-12-15 11:15:00,53.0,53.05,52.96,52.97,7400.0,46.3673,46.411,46.3323,46.3411,7400.0
2014-12-15 11:20:00,52.93,53.01,52.93,52.97,14600.0,46.3061,46.3761,46.3061,46.3411,14600.0
2014-12-15 11:25:00,52.94,52.99,52.88,52.94,9500.0,46.3148,46.3586,46.2623,46.3148,9500.0
2014-12-15 11:30:00,52.92,53.04,52.89,52.99,6200.0,46.2973,46.4023,46.2711,46.3586,6200.0
2014-12-15 11:35:00,53.0,53.02,52.93,52.95,9400.0,46.3673,46.3848,46.3061,46.3236,9400.0
2014-12-15 11:40:00,52.94,52.98,52.88,52.89,6200.0,46.3148,46.3498,46.2623,46.2711,6200.0
2014-12-15 11:45:00,52.88,52.93,52.85,52.87,5500.0,46.2623,46.3061,46.2361,46.2536,5500.0
2014-12-15 11:50:00,52.86,52.88,52.82,52.83,8000.0,46.2448,46.2623,46.2098,46.2186,8000.0
2014-12-15 11:55:00,52.84,52.88,52.78,52.8,9900.0,46.2273,46.2623,46.1748,46.1923,9900.0
2014-12-15 12:00:00,52.8,52.87,52.8,52.87,5700.0,46.1923,46.2536,46.1923,46.2536,5700.0
2014-12-15 12:05:00,52.87,53.02,52.85,53.02,9800.0,46.2536,46.3848,46.2361,46.3848,9800.0
2014-12-15 12:10:00,53.01,53.11,52.97,53.11,8700.0,46.3761,46.4635,46.3411,46.4635,8700.0
2014-12-15 12:15:00,53.1,53.11,53.04,53.06,5700.0,46.4548,46.4635,46.4023,46.4198,5700.0
2014-12-15 12:20:00,53.05,53.23,53.03,53.13,18400.0,46.411,46.5685,46.3935,46.481,18400.0
2014-12-15 12:25:00,53.12,53.36,53.12,53.31,24300.0,46.4723,46.6823,46.4723,46.6385,24300.0
2014-12-15 12:30:00,53.32,53.32,53.11,53.14,6500.0,46.6473,46.6473,46.4635,46.4898,6500.0
2014-12-15 12:35:00,53.15,53.2,53.12,53.2,3500.0,46.4985,46.5423,46.4723,46.5423,3500.0
2014-12-15 12:40:00,53.2,53.22,53.11,53.19,4100.0,46.5423,46.5598,46.4635,46.5335,4100.0
2014-12-15 12:45:00,53.24,53.24,53.13,53.17,2300.0,46.5773,46.5773,46.481,46.516,2300.0
2014-12-15 12:50:00,53.17,53.21,53.14,53.17,4200.0,46.516,46.551,46.4898,46.516,4200.0
2014-12-15 12:55:00,53.16,53.23,53.16,53.2,2900.0,46.5073,46.5685,46.5073,46.5423,2900.0
2014-12-15 13:00:00,53.2,53.3,53.19,53.3,5000.0,46.5423,46.6298,46.5335,46.6298,5000.0
2014-12-15 13:05:00,53.26,53.39,53.26,53.38,10200.0,46.5948,46.7085,46.5948,46.6997,10200.0
2014-12-15 13:10:00,53.37,53.38,53.36,53.38,13600.0,46.691,46.6997,46.6823,46.6997,13600.0
2014-12-15 13:15:00,53.38,53.42,53.37,53.41,8400.0,46.6997,46.7347,46.691,46.726,8400.0
2014-12-15 13:20:00,53.42,53.48,53.41,53.48,7400.0,46.7347,46.7872,46.726,46.7872,7400.0
2014-12-15 13:25:00,53.48,53.51,53.47,53.51,20300.0,46.7872,46.8135,46.7785,46.8135,20300.0
2014-12-15 13:30:00,53.51,53.56,53.5,53.56,29300.0,46.8135,46.8572,46.8047,46.8572,29300.0
2014-12-15 13:35:00,53.55,53.66,53.55,53.61,7500.0,46.8485,46.9447,46.8485,46.901,7500.0
2014-12-15 13:40:00,53.62,53.62,53.57,53.6,7800.0,46.9097,46.9097,46.866,46.8922,7800.0
2014-12-15 13:45:00,53.6,53.62,53.57,53.58,7700.0,46.8922,46.9097,46.866,46.8747,7700.0
2014-12-15 13:50:00,53.57,53.57,53.47,53.47,6600.0,46.866,46.866,46.7785,46.7785,6600.0
2014-12-15 13:55:00,53.47,53.48,53.43,53.45,6700.0,46.7785,46.7872,46.7435,46.761,6700.0
2014-12-15 14:00:00,53.43,53.45,53.41,53.42,3400.0,46.7435,46.761,46.726,46.7347,3400.0
2014-12-15 14:05:00,53.41,53.42,53.35,53.41,4700.0,46.726,46.7347,46.6735,46.726,4700.0
2014-12-15 14:10:00,53.4,53.44,53.32,53.33,2800.0,46.7172,46.7522,46.6473,46.656,2800.0
2014-12-15 14:15:00,53.29,53.32,53.27,53.29,5800.0,46.621,46.6473,46.6035,46.621,5800.0
2014-12-15 14:20:00,53.28,53.32,53.25,53.3,3400.0,46.6123,46.6473,46.586,46.6298,3400.0
2014-12-15 14:25:00,53.29,53.4,53.29,53.36,5100.0,46.621,46.7172,46.621,46.6823,5100.0
2014-12-15 14:30:00,53.34,53.34,53.22,53.26,3000.0,46.6648,46.6648,46.5598,46.5948,3000.0
2014-12-15 14:35:00,53.29,53.38,53.28,53.3,3700.0,46.621,46.6997,46.6123,46.6298,3700.0
2014-12-15 14:40:00,53.31,53.32,53.21,53.25,5600.0,46.6385,46.6473,46.551,46.586,5600.0
2014-12-15 14:45:00,53.25,53.34,53.23,53.3,8700.0,46.586,46.6648,46.5685,46.6298,8700.0
2014-12-15 14:50:00,53.31,53.38,53.3,53.34,10000.0,46.6385,46.6997,46.6298,46.6648,10000.0
2014-12-15 14:55:00,53.35,53.38,53.33,53.34,4100.0,46.6735,46.6997,46.656,46.6648,4100.0
2014-12-15 15:00:00,53.35,53.41,53.32,53.37,6900.0,46.6735,46.726,46.6473,46.691,6900.0
2014-12-15 15:05:00,53.34,53.41,53.34,53.38,5200.0,46.6648,46.726,46.6648,46.6997,5200.0
2014-12-15 15:10:00,53.38,53.42,53.38,53.4,5000.0,46.6997,46.7347,46.6997,46.7172,5000.0
2014-12-15 15:15:00,53.4,53.41,53.37,53.38,3500.0,46.7172,46.726,46.691,46.6997,3500.0
2014-12-15 15:20:00,53.38,53.42,53.37,53.4,7800.0,46.6997,46.7347,46.691,46.7172,7800.0
2014-12-15 15:25:00,53.4,53.4,53.27,53.29,3300.0,46.7172,46.7172,46.6035,46.621,3300.0
2014-12-15 15:30:00,53.27,53.3,53.23,53.25,10100.0,46.6035,46.6298,46.5685,46.586,10100.0
2014-12-15 15:35:00,53.23,53.35,53.21,53.3,9700.0,46.5685,46.6735,46.551,46.6298,9700.0
2014-12-15 15:40:00,53.29,53.36,53.29,53.35,11800.0,46.621,46.6823,46.621,46.6735,11800.0
2014-12-15 15:45:00,53.35,53.39,53.32,53.35,41600.0,46.6735,46.7085,46.6473,46.6735,41600.0
2014-12-15 15:50:00,53.35,53.39,53.34,53.35,26800.0,46.6735,46.7085,46.6648,46.6735,26800.0
2014-12-15 15:55:00,53.35,53.37,53.34,53.36,73000.0,46.6735,46.691,46.6648,46.6823,73000.0
2014-12-16 09:30:00,53.23,53.24,53.01,53.16,20600.0,46.5685,46.5773,46.3761,46.5073,20600.0
2014-12-16 09:35:00,53.19,53.39,53.19,53.38,9100.0,46.5335,46.7085,46.5335,46.6997,9100.0
2014-12-16 09:40:00,53.39,53.48,53.33,53.46,10000.0,46.7085,46.7872,46.656,46.7697,10000.0
2014-12-16 09:45:00,53.46,53.73,53.45,53.62,13700.0,46.7697,47.0059,46.761,46.9097,13700.0
2014-12-16 09:50:00,53.59,53.76,53.59,53.76,7600.0,46.8835,47.0322,46.8835,47.0322,7600.0
2014-12-16 09:55:00,53.76,53.81,53.59,53.7,13200.0,47.0322,47.0759,46.8835,46.9797,13200.0
2014-12-16 10:00:00,53.68,53.97,53.67,53.97,18800.0,46.9622,47.2159,46.9535,47.2159,18800.0
2014-12-16 10:05:00,53.99,53.99,53.72,53.72,9600.0,47.2334,47.2334,46.9972,46.9972,9600.0
2014-12-16 10:10:00,53.74,53.94,53.74,53.88,28900.0,47.0147,47.1897,47.0147,47.1372,28900.0
2014-12-16 10:15:00,53.87,54.08,53.84,54.08,44600.0,47.1284,47.3121,47.1022,47.3121,44600.0
2014-12-16 10:20:00,54.07,54.1,53.88,54.02,19800.0,47.3034,47.3296,47.1372,47.2597,19800.0
2014-12-16 10:25:00,54.06,54.18,54.02,54.14,14900.0,47.2946,47.3996,47.2597,47.3646,14900.0
2014-12-16 10:30:00,54.14,54.16,53.86,53.88,13100.0,47.3646,47.3821,47.1197,47.1372,13100.0
2014-12-16 10:35:00,53.89,53.96,53.85,53.96,11000.0,47.1459,47.2072,47.1109,47.2072,11000.0
2014-12-16 10:40:00,53.95,54.02,53.92,54.02,14500.0,47.1984,47.2597,47.1722,47.2597,14500.0
2014-12-16 10:45:00,54.03,54.18,54.03,54.1,6700.0,47.2684,47.3996,47.2684,47.3296,6700.0
2014-12-16 10:50:00,54.1,54.14,54.04,54.14,8100.0,47.3296,47.3646,47.2772,47.3646,8100.0
2014-12-16 10:55:00,54.15,54.27,54.13,54.22,13600.0,47.3734,47.4784,47.3559,47.4346,13600.0
2014-12-16 11:00:00,54.2,54.23,54.17,54.19,6900.0,47.4171,47.4434,47.3909,47.4084,6900.0
2014-12-16 11:05:00,54.19,54.24,54.14,54.15,11600.0,47.4084,47.4521,47.3646,47.3734,11600.0
2014-12-16 11:10:00,54.13,54.2,54.13,54.18,12400.0,47.3559,47.4171,47.3559,47.3996,12400.0
2014-12-16 11:15:00,54.18,54.31,54.18,54.3,8700.0,47.3996,47.5134,47.3996,47.5046,8700.0
2014-12-16 11:20:00,54.31,54.35,54.26,54.34,23900.0,47.5134,47.5484,47.4696,47.5396,23900.0
2014-12-16 11:25:00,54.34,54.57,54.29,54.52,11900.0,47.5396,47.7408,47.4959,47.6971,11900.0
2014-12-16 11:30:00,54.52,54.56,54.45,54.53,7800.0,47.6971,47.7321,47.6358,47.7058,7800.0
2014-12-16 11:35:00,54.55,54.64,54.54,54.62,7400.0,47.7233,47.8021,47.7146,47.7846,7400.0
2014-12-16 11:40:00,54.62,54.67,54.6,54.66,8500.0,47.7846,47.8283,47.7671,47.8196,8500.0
2014-12-16 11:45:00,54.7,54.73,54.61,54.64,8600.0,47.8546,47.8808,47.7758,47.8021,8600.0
2014-12-16 11:50:00,54.64,54.68,54.52,54.52,12600.0,47.8021,47.8371,47.6971,47.6971,12600.0
2014-12-16 11:55:00,54.52,54.53,54.45,54.47,8600.0,47.6971,47.7058,47.6358,47.6533,8600.0
2014-12-16 12:00:00,54.46,54.53,54.43,54.46,8000.0,47.6446,47.7058,47.6183,47.6446,8000.0
2014-12-16 12:05:00,54.47,54.58,54.44,54.57,24100.0,47.6533,47.7496,47.6271,47.7408,24100.0
2014-12-16 12:10:00,54.56,54.63,54.55,54.61,11400.0,47.7321,47.7933,47.7233,47.7758,11400.0
2014-12-16 12:15:00,54.6,54.66,54.58,54.62,10000.0,47.7671,47.8196,47.7496,47.7846,10000.0
2014-12-16 12:20:00,54.61,54.63,54.54,54.55,9200.0,47.7758,47.7933,47.7146,47.7233,9200.0
2014-12-16 12:25:00,54.54,54.59,54.52,54.55,7400.0,47.7146,47.7583,47.6971,47.7233,7400.0
2014-12-16 12:30:00,54.54,54.67,54.52,54.64,6200.0,47.7146,47.8283,47.6971,47.8021,6200.0
2014-12-16 12:35:00,54.64,54.73,54.58,54.69,8400.0,47.8021,47.8808,47.7496,47.8458,8400.0
2014-12-16 12:40:00,54.71,54.74,54.66,54.66,5800.0,47.8633,47.8896,47.8196,47.8196,5800.0
2014-12-16 12:45:00,54.66,54.72,54.57,54.65,11600.0,47.8196,47.8721,47.7408,47.8108,11600.0
2014-12-16 12:50:00,54.63,54.72,54.63,54.65,8700.0,47.7933,47.8721,47.7933,47.8108,8700.0
2014-12-16 12:55:00,54.65,54.66,54.57,54.57,6200.0,47.8108,47.8196,47.7408,47.7408,6200.0
2014-12-16 13:00:00,54.56,54.61,54.54,54.6,8400.0,47.7321,47.7758,47.7146,47.7671,8400.0
2014-12-16 13:05:00,54.6,54.64,54.55,54.56,13300.0,47.7671,47.8021,47.7233,47.7321,13300.0
2014-12-16 13:10:00,54.55,54.55,54.35,54.38,15800.0,47.7233,47.7233,47.5484,47.5746,15800.0
2014-12-16 13:15:00,54.38,54.42,54.26,54.37,9800.0,47.5746,47.6096,47.4696,47.5659,9800.0
2014-12-16 13:20:00,54.37,54.39,54.31,54.39,8400.0,47.5659,47.5834,47.5134,47.5834,8400.0
2014-12-16 13:25:00,54.39,54.5,54.38,54.5,11900.0,47.5834,47.6796,47.5746,47.6796,11900.0
2014-12-16 13:30:00,54.49,54.56,54.42,54.5,10200.0,47.6708,47.7321,47.6096,47.6796,10200.0
2014-12-16 13:35:00,54.5,54.59,54.5,54.59,7500.0,47.6796,47.7583,47.6796,47.7583,7500.0
2014-12-16 13:40:00,54.6,54.64,54.52,54.52,16400.0,47.7671,47.8021,47.6971,47.6971,16400.0
2014-12-16 13:45:00,54.49,54.5,54.42,54.44,11800.0,47.6708,47.6796,47.6096,47.6271,11800.0
2014-12-16 13:50:00,54.48,54.54,54.48,54.51,8800.0,47.6621,47.7146,47.6621,47.6883,8800.0
2014-12-16 13:55:00,54.5,54.6,54.48,54.6,11500.0,47.6796,47.7671,47.6621,47.7671,11500.0
2014-12-16 14:00:00,54.59,54.59,54.55,54.56,6300.0,47.7583,47.7583,47.7233,47.7321,6300.0
2014-12-16 14:05:00,54.56,54.63,54.56,54.57,9300.0,47.7321,47.7933,47.7321,47.7408,9300.0
2014-12-16 14:10:00,54.58,54.6,54.5,54.55,37100.0,47.7496,47.7671,47.6796,47.7233,37100.0
2014-12-16 14:15:00,54.55,54.56,54.45,54.48,10400.0,47.7233,47.7321,47.6358,47.6621,10400.0
2014-12-16 14:20:00,54.48,54.54,54.46,54.47,14900.0,47.6621,47.7146,47.6446,47.6533,14900.0
2014-12-16 14:25:00,54.46,54.47,54.42,54.44,7900.0,47.6446,47.6533,47.6096,47.6271,7900.0
2014-12-16 14:30:00,54.44,54.46,54.39,54.4,12100.0,47.6271,47.6446,47.5834,47.5921,12100.0
2014-12-16 14:35:00,54.37,54.43,54.34,54.42,16300.0,47.5659,47.6183,47.5396,47.6096,16300.0
2014-12-16 14:40:00,54.41,54.44,54.37,54.41,8900.0,47.6008,47.6271,47.5659,47.6008,8900.0
2014-12-16 14:45:00,54.4,54.44,54.38,54.43,8500.0,47.5921,47.6271,47.5746,47.6183,8500.0
2014-12-16 14:50:00,54.43,54.43,54.32,54.4,13700.0,47.6183,47.6183,47.5221,47.5921,13700.0
2014-12-16 14:55:00,54.4,54.44,54.39,54.44,22500.0,47.5921,47.6271,47.5834,47.6271,22500.0
2014-12-16 15:00:00,54.44,54.55,54.4,54.51,29600.0,47.6271,47.7233,47.5921,47.6883,29600.0
2014-12-16 15:05:00,54.51,54.6,54.46,54.58,19700.0,47.6883,47.7671,47.6446,47.7496,19700.0
2014-12-16 15:10:00,54.56,54.65,54.55,54.58,18100.0,47.7321,47.8108,47.7233,47.7496,18100.0
2014-12-16 15:15:00,54.58,54.59,54.51,54.52,14900.0,47.7496,47.7583,47.6883,47.6971,14900.0
2014-12-16 15:20:00,54.51,54.61,54.44,54.59,34200.0,47.6883,47.7758,47.6271,47.7583,34200.0
2014-12-16 15:25:00,54.6,54.6,54.45,54.49,28300.0,47.7671,47.7671,47.6358,47.6708,28300.0
2014-12-16 15:30:00,54.49,54.5,54.35,54.44,33800.0,47.6708,47.6796,47.5484,47.6271,33800.0
2014-12-16 15:35:00,54.44,54.49,54.43,54.45,32100.0,47.6271,47.6708,47.6183,47.6358,32100.0
2014-12-16 15:40:00,54.47,54.5,54.44,54.5,52800.0,47.6533,47.6796,47.6271,47.6796,52800.0
2014-12-16 15:45:00,54.49,54.6,54.45,54.53,44900.0,47.6708,47.7671,47.6358,47.7058,44900.0
2014-12-16 15:50:00,54.53,54.57,54.48,54.5,94700.0,47.7058,47.7408,47.6621,47.6796,94700.0
2014-12-16 15:55:00,54.5,54.56,54.44,54.5,152300.0,47.6796,47.7321,47.6271,47.6796,152300.0
2014-12-17 09:30:00,54.32,54.45,54.06,54.3,90600.0,47.5221,47.6358,47.2946,47.5046,90600.0
2014-12-17 09:35:00,54.28,54.42,54.19,54.31,11800.0,47.4871,47.6096,47.4084,47.5134,11800.0
2014-12-17 09:40:00,54.3,54.36,54.24,54.3,18200.0,47.5046,47.5571,47.4521,47.5046,18200.0
2014-12-17 09:45:00,54.38,54.38,53.76,54.1,25100.0,47.5746,47.5746,47.0322,47.3296,25100.0
2014-12-17 09:50:00,54.07,54.25,54.07,54.25,8300.0,47.3034,47.4609,47.3034,47.4609,8300.0
2014-12-17 09:55:00,54.25,54.3,54.23,54.29,16200.0,47.4609,47.5046,47.4434,47.4959,16200.0
2014-12-17 10:00:00,54.29,54.29,54.15,54.22,7000.0,47.4959,47.4959,47.3734,47.4346,7000.0
2014-12-17 10:05:00,54.19,54.26,54.17,54.24,10000.0,47.4084,47.4696,47.3909,47.4521,10000.0
2014-12-17 10:10:00,54.23,54.25,54.19,54.23,6600.0,47.4434,47.4609,47.4084,47.4434,6600.0
2014-12-17 10:15:00,54.25,54.25,54.1,54.16,6800.0,47.4609,47.4609,47.3296,47.3821,6800.0
2014-12-17 10:20:00,54.16,54.19,54.11,54.13,7700.0,47.3821,47.4084,47.3384,47.3559,7700.0
2014-12-17 10:25:00,54.12,54.17,54.0,54.12,21300.0,47.3471,47.3909,47.2422,47.3471,21300.0
2014-12-17 10:30:00,54.14,54.3,54.13,54.2,46300.0,47.3646,47.5046,47.3559,47.4171,46300.0
2014-12-17 10:35:00,54.22,54.26,54.14,54.14,6300.0,47.4346,47.4696,47.3646,47.3646,6300.0
2014-12-17 10:40:00,54.17,54.25,54.09,54.24,30100.0,47.3909,47.4609,47.3209,47.4521,30100.0
2014-12-17 10:45:00,54.22,54.22,54.14,54.15,3200.0,47.4346,47.4346,47.3646,47.3734,3200.0
2014-12-17 10:50:00,54.16,54.16,54.09,54.11,11500.0,47.3821,47.3821,47.3209,47.3384,11500.0
2014-12-17 10:55:00,54.1,54.24,54.1,54.13,36700.0,47.3296,47.4521,47.3296,47.3559,36700.0
2014-12-17 11:00:00,54.15,54.25,54.14,54.2,37300.0,47.3734,47.4609,47.3646,47.4171,37300.0
2014-12-17 11:05:00,54.21,54.24,54.15,54.2,30400.0,47.4259,47.4521,47.3734,47.4171,30400.0
2014-12-17 11:10:00,54.22,54.25,54.2,54.21,18800.0,47.4346,47.4609,47.4171,47.4259,18800.0
2014-12-17 11:15:00,54.22,54.26,54.2,54.24,13800.0,47.4346,47.4696,47.4171,47.4521,13800.0
2014-12-17 11:20:00,54.23,54.25,54.21,54.22,39200.0,47.4434,47.4609,47.4259,47.4346,39200.0
2014-12-17 11:25:00,54.23,54.35,54.22,54.32,88100.0,47.4434,47.5484,47.4346,47.5221,88100.0
2014-12-17 11:30:00,54.3,54.34,54.26,54.28,7400.0,47.5046,47.5396,47.4696,47.4871,7400.0
2014-12-17 11:35:00,54.27,54.32,54.26,54.29,33400.0,47.4784,47.5221,47.4696,47.4959,33400.0
2014-12-17 11:40:00,54.3,54.34,54.25,54.34,12400.0,47.5046,47.5396,47.4609,47.5396,12400.0
2014-12-17 11:45:00,54.33,54.41,54.31,54.38,19600.0,47.5309,47.6008,47.5134,47.5746,19600.0
2014-12-17 11:50:00,54.35,54.4,54.35,54.37,3400.0,47.5484,47.5921,47.5484,47.5659,3400.0
2014-12-17 11:55:00,54.38,54.41,54.35,54.36,8900.0,47.5746,47.6008,47.5484,47.5571,8900.0
2014-12-17 12:00:00,54.39,54.39,54.33,54.36,19000.0,47.5834,47.5834,47.5309,47.5571,19000.0
2014-12-17 12:05:00,54.36,54.36,54.34,54.35,16100.0,47.5571,47.5571,47.5396,47.5484,16100.0
2014-12-17 12:10:00,54.35,54.39,54.31,54.32,25900.0,47.5484,47.5834,47.5134,47.5221,25900.0
2014-12-17 12:15:00,54.32,54.37,54.3,54.32,15700.0,47.5221,47.5659,47.5046,47.5221,15700.0
2014-12-17 12:20:00,54.33,54.35,54.32,54.35,29400.0,47.5309,47.5484,47.5221,47.5484,29400.0
2014-12-17 12:25:00,54.35,54.35,54.32,54.34,27400.0,47.5484,47.5484,47.5221,47.5396,27400.0
2014-12-17 12:30:00,54.34,54.35,54.33,54.35,28600.0,47.5396,47.5484,47.5309,47.5484,28600.0
2014-12-17 12:35:00,54.35,54.35,54.33,54.33,40900.0,47.5484,47.5484,47.5309,47.5309,40900.0
2014-12-17 12:40:00,54.34,54.35,54.32,54.34,35500.0,47.5396,47.5484,47.5221,47.5396,35500.0
2014-12-17 12:45:00,54.34,54.35,54.33,54.34,15700.0,47.5396,47.5484,47.5309,47.5396,15700.0
2014-12-17 12:50:00,54.34,54.38,54.33,54.35,13500.0,47.5396,47.5746,47.5309,47.5484,13500.0
2014-12-17 12:55:00,54.34,54.37,54.34,54.35,9200.0,47.5396,47.5659,47.5396,47.5484,9200.0
2014-12-17 13:00:00,54.35,54.39,54.34,54.37,16500.0,47.5484,47.5834,47.5396,47.5659,16500.0
2014-12-17 13:05:00,54.36,54.39,54.36,54.38,3700.0,47.5571,47.5834,47.5571,47.5746,3700.0
2014-12-17 13:10:00,54.38,54.51,54.35,54.45,44700.0,47.5746,47.6883,47.5484,47.6358,44700.0
2014-12-17 13:15:00,54.46,54.55,54.44,54.55,26500.0,47.6446,47.7233,47.6271,47.7233,26500.0
2014-12-17 13:20:00,54.55,54.57,54.46,54.48,25000.0,47.7233,47.7408,47.6446,47.6621,25000.0
2014-12-17 13:25:00,54.45,54.54,54.45,54.51,23800.0,47.6358,47.7146,47.6358,47.6883,23800.0
2014-12-17 13:30:00,54.51,54.51,54.45,54.47,22500.0,47.6883,47.6883,47.6358,47.6533,22500.0
2014-12-17 13:35:00,54.47,54.51,54.44,54.49,16600.0,47.6533,47.6883,47.6271,47.6708,16600.0
2014-12-17 13:40:00,54.5,54.5,54.47,54.48,19600.0,47.6796,47.6796,47.6533,47.6621,19600.0
2014-12-17 13:45:00,54.49,54.5,54.48,54.48,12800.0,47.6708,47.6796,47.6621,47.6621,12800.0
2014-12-17 13:50:00,54.49,54.5,54.46,54.49,33500.0,47.6708,47.6796,47.6446,47.6708,33500.0
2014-12-17 13:55:00,54.48,54.51,54.45,54.51,22900.0,47.6621,47.6883,47.6358,47.6883,22900.0
2014-12-17 14:00:00,54.56,54.83,54.51,54.65,27800.0,47.7321,47.9683,47.6883,47.8108,27800.0
2014-12-17 14:05:00,54.69,54.86,54.64,54.84,34800.0,47.8458,47.9945,47.8021,47.977,34800.0
2014-12-17 14:10:00,54.83,54.92,54.75,54.85,26000.0,47.9683,48.047,47.8983,47.9858,26000.0
2014-12-17 14:15:00,54.82,54.86,54.72,54.74,14300.0,47.9595,47.9945,47.8721,47.8896,14300.0
2014-12-17 14:20:00,54.75,54.75,54.66,54.71,5600.0,47.8983,47.8983,47.8196,47.8633,5600.0
2014-12-17 14:25:00,54.76,54.79,54.73,54.76,5100.0,47.907,47.9333,47.8808,47.907,5100.0
2014-12-17 14:30:00,54.76,54.78,54.65,54.65,12500.0,47.907,47.9245,47.8108,47.8108,12500.0
2014-12-17 14:35:00,54.68,54.74,54.68,54.74,5900.0,47.8371,47.8896,47.8371,47.8896,5900.0
2014-12-17 14:40:00,54.72,54.72,54.46,54.58,25600.0,47.8721,47.8721,47.6446,47.7496,25600.0
2014-12-17 14:45:00,54.59,54.6,54.5,54.55,19800.0,47.7583,47.7671,47.6796,47.7233,19800.0
2014-12-17 14:50:00,54.56,54.76,54.56,54.65,81800.0,47.7321,47.907,47.7321,47.8108,81800.0
2014-12-17 14:55:00,54.65,54.67,54.59,54.63,27100.0,47.8108,47.8283,47.7583,47.7933,27100.0
2014-12-17 15:00:00,54.62,54.68,54.56,54.63,78400.0,47.7846,47.8371,47.7321,47.7933,78400.0
2014-12-17 15:05:00,54.62,54.76,54.6,54.7,40000.0,47.7846,47.907,47.7671,47.8546,40000.0
2014-12-17 15:10:00,54.7,54.79,54.69,54.79,28200.0,47.8546,47.9333,47.8458,47.9333,28200.0
2014-12-17 15:15:00,54.8,54.8,54.75,54.78,20200.0,47.942,47.942,47.8983,47.9245,20200.0
2014-12-17 15:20:00,54.81,54.85,54.76,54.84,25400.0,47.9508,47.9858,47.907,47.977,25400.0
2014-12-17 15:25:00,54.84,54.92,54.82,54.89,28500.0,47.977,48.047,47.9595,48.0208,28500.0
2014-12-17 15:30:00,54.9,54.92,54.85,54.86,22300.0,48.0295,48.047,47.9858,47.9945,22300.0
2014-12-17 15:35:00,54.88,54.93,54.86,54.89,33900.0,48.012,48.0558,47.9945,48.0208,33900.0
2014-12-17 15:40:00,54.9,54.99,54.88,54.93,29600.0,48.0295,48.1083,48.012,48.0558,29600.0
2014-12-17 15:45:00,54.93,55.0,54.88,54.99,70700.0,48.0558,48.117,48.012,48.1083,70700.0
2014-12-17 15:50:00,54.98,54.99,54.84,54.88,106900.0,48.0995,48.1083,47.977,48.012,106900.0
2014-12-17 15:55:00,54.89,55.0,54.88,54.96,113800.0,48.0208,48.117,48.012,48.082,113800.0
2014-12-18 09:30:00,55.12,55.42,55.03,55.08,14800.0,48.222,48.4845,48.1433,48.187,14800.0
2014-12-18 09:35:00,55.08,55.43,55.06,55.35,73200.0,48.187,48.4932,48.1695,48.4232,73200.0
2014-12-18 09:40:00,55.35,55.42,55.25,55.41,10400.0,48.4232,48.4845,48.3357,48.4757,10400.0
2014-12-18 09:45:00,55.4,55.43,55.34,55.35,6900.0,48.467,48.4932,48.4145,48.4232,6900.0
2014-12-18 09:50:00,55.37,55.47,55.37,55.45,15500.0,48.4407,48.5282,48.4407,48.5107,15500.0
2014-12-18 09:55:00,55.45,55.63,55.45,55.61,11600.0,48.5107,48.6682,48.5107,48.6507,11600.0
2014-12-18 10:00:00,55.61,55.69,55.49,55.68,14500.0,48.6507,48.7207,48.5457,48.7119,14500.0
2014-12-18 10:05:00,55.7,55.98,55.66,55.94,47700.0,48.7294,48.9744,48.6944,48.9394,47700.0
2014-12-18 10:10:00,55.96,56.12,55.95,56.05,34800.0,48.9569,49.0968,48.9481,49.0356,34800.0
2014-12-18 10:15:00,56.03,56.16,56.01,56.08,6800.0,49.0181,49.1318,49.0006,49.0619,6800.0
2014-12-18 10:20:00,56.03,56.08,55.96,56.0,18400.0,49.0181,49.0619,48.9569,48.9919,18400.0
2014-12-18 10:25:00,56.0,56.04,55.95,55.98,16200.0,48.9919,49.0269,48.9481,48.9744,16200.0
2014-12-18 10:30:00,55.98,56.01,55.97,56.0,13900.0,48.9744,49.0006,48.9656,48.9919,13900.0
2014-12-18 10:35:00,56.0,56.02,55.97,55.98,4500.0,48.9919,49.0094,48.9656,48.9744,4500.0
2014-12-18 10:40:00,56.0,56.05,55.98,56.0,7400.0,48.9919,49.0356,48.9744,48.9919,7400.0
2014-12-18 10:45:00,56.01,56.02,55.98,56.02,8600.0,49.0006,49.0094,48.9744,49.0094,8600.0
2014-12-18 10:50:00,56.0,56.01,55.98,56.0,5400.0,48.9919,49.0006,48.9744,48.9919,5400.0
2014-12-18 10:55:00,56.0,56.01,55.98,55.99,7000.0,48.9919,49.0006,48.9744,48.9831,7000.0
2014-12-18 11:00:00,55.98,56.01,55.97,56.01,26300.0,48.9744,49.0006,48.9656,49.0006,26300.0
2014-12-18 11:05:00,56.03,56.03,55.98,55.99,28200.0,49.0181,49.0181,48.9744,48.9831,28200.0
2014-12-18 11:10:00,55.99,56.08,55.98,56.04,20800.0,48.9831,49.0619,48.9744,49.0269,20800.0
2014-12-18 11:15:00,56.05,56.15,56.05,56.12,8100.0,49.0356,49.1231,49.0356,49.0968,8100.0
2014-12-18 11:20:00,56.13,56.21,56.1,56.21,20900.0,49.1056,49.1756,49.0794,49.1756,20900.0
2014-12-18 11:25:00,56.21,56.28,56.2,56.25,59100.0,49.1756,49.2368,49.1668,49.2106,59100.0
2014-12-18 11:30:00,56.25,56.28,56.21,56.25,12700.0,49.2106,49.2368,49.1756,49.2106,12700.0
2014-12-18 11:35:00,56.26,56.27,56.24,56.26,8700.0,49.2193,49.2281,49.2018,49.2193,8700.0
2014-12-18 11:40:00,56.26,56.33,56.24,56.3,13500.0,49.2193,49.2806,49.2018,49.2543,13500.0
2014-12-18 11:45:00,56.27,56.36,56.26,56.3,10500.0,49.2281,49.3068,49.2193,49.2543,10500.0
2014-12-18 11:50:00,56.3,56.42,56.29,56.37,9700.0,49.2543,49.3593,49.2456,49.3156,9700.0
2014-12-18 11:55:00,56.37,56.37,56.3,56.33,3800.0,49.3156,49.3156,49.2543,49.2806,3800.0
2014-12-18 12:00:00,56.34,56.41,56.34,56.38,6600.0,49.2893,49.3506,49.2893,49.3243,6600.0
2014-12-18 12:05:00,56.38,56.39,56.34,56.34,3100.0,49.3243,49.3331,49.2893,49.2893,3100.0
2014-12-18 12:10:00,56.33,56.33,56.23,56.26,3600.0,49.2806,49.2806,49.1931,49.2193,3600.0
2014-12-18 12:15:00,56.23,56.23,56.12,56.13,14000.0,49.1931,49.1931,49.0968,49.1056,14000.0
2014-12-18 12:20:00,56.13,56.13,56.03,56.04,5300.0,49.1056,49.1056,49.0181,49.0269,5300.0
2014-12-18 12:25:00,56.07,56.11,56.06,56.09,2700.0,49.0531,49.0881,49.0444,49.0706,2700.0
2014-12-18 12:30:00,56.09,56.09,56.05,56.06,7000.0,49.0706,49.0706,49.0356,49.0444,7000.0
2014-12-18 12:35:00,56.11,56.11,56.02,56.02,1500.0,49.0881,49.0881,49.0094,49.0094,1500.0
2014-12-18 12:40:00,56.01,56.1,56.01,56.01,2600.0,49.0006,49.0794,49.0006,49.0006,2600.0
2014-12-18 12:45:00,56.02,56.06,56.01,56.06,3400.0,49.0094,49.0444,49.0006,49.0444,3400.0
2014-12-18 12:50:00,56.04,56.1,56.03,56.05,3000.0,49.0269,49.0794,49.0181,49.0356,3000.0
2014-12-18 12:55:00,56.03,56.08,56.03,56.07,4300.0,49.0181,49.0619,49.0181,49.0531,4300.0
2014-12-18 13:00:00,56.07,56.16,56.03,56.14,6100.0,49.0531,49.1318,49.0181,49.1143,6100.0
2014-12-18 13:05:00,56.17,56.21,56.14,56.14,3300.0,49.1406,49.1756,49.1143,49.1143,3300.0
2014-12-18 13:10:00,56.14,56.16,56.1,56.14,3500.0,49.1143,49.1318,49.0794,49.1143,3500.0
2014-12-18 13:15:00,56.15,56.24,56.15,56.18,6000.0,49.1231,49.2018,49.1231,49.1493,6000.0
2014-12-18 13:20:00,56.18,56.29,56.18,56.24,2900.0,49.1493,49.2456,49.1493,49.2018,2900.0
2014-12-18 13:25:00,56.24,56.24,56.17,56.18,2600.0,49.2018,49.2018,49.1406,49.1493,2600.0
2014-12-18 13:30:00,56.17,56.17,56.08,56.08,6700.0,49.1406,49.1406,49.0619,49.0619,6700.0
2014-12-18 13:35:00,56.08,56.11,56.07,56.1,3200.0,49.0619,49.0881,49.0531,49.0794,3200.0
2014-12-18 13:40:00,56.07,56.09,56.04,56.05,4500.0,49.0531,49.0706,49.0269,49.0356,4500.0
2014-12-18 13:45:00,56.06,56.08,56.02,56.02,3800.0,49.0444,49.0619,49.0094,49.0094,3800.0
2014-12-18 13:50:00,56.02,56.04,55.99,56.03,5800.0,49.0094,49.0269,48.9831,49.0181,5800.0
2014-12-18 13:55:00,56.04,56.06,56.02,56.02,9200.0,49.0269,49.0444,49.0094,49.0094,9200.0
2014-12-18 14:00:00,56.02,56.03,55.98,55.99,1700.0,49.0094,49.0181,48.9744,48.9831,1700.0
2014-12-18 14:05:00,55.99,56.0,55.98,55.98,7500.0,48.9831,48.9919,48.9744,48.9744,7500.0
2014-12-18 14:10:00,55.98,56.1,55.98,56.05,13500.0,48.9744,49.0794,48.9744,49.0356,13500.0
2014-12-18 14:15:00,56.05,56.13,56.05,56.08,6000.0,49.0356,49.1056,49.0356,49.0619,6000.0
2014-12-18 14:20:00,56.08,56.08,56.02,56.05,6700.0,49.0619,49.0619,49.0094,49.0356,6700.0
2014-12-18 14:25:00,56.04,56.07,56.01,56.02,8700.0,49.0269,49.0531,49.0006,49.0094,8700.0
2014-12-18 14:30:00,56.03,56.1,56.02,56.07,11100.0,49.0181,49.0794,49.0094,49.0531,11100.0
2014-12-18 14:35:00,56.07,56.07,56.03,56.06,8800.0,49.0531,49.0531,49.0181,49.0444,8800.0
2014-12-18 14:40:00,56.07,56.07,56.02,56.06,11100.0,49.0531,49.0531,49.0094,49.0444,11100.0
2014-12-18 14:45:00,56.06,56.07,56.02,56.05,9500.0,49.0444,49.0531,49.0094,49.0356,9500.0
2014-12-18 14:50:00,56.04,56.05,56.02,56.05,24300.0,49.0269,49.0356,49.0094,49.0356,24300.0
2014-12-18 14:55:00,56.05,56.06,56.03,56.04,12000.0,49.0356,49.0444,49.0181,49.0269,12000.0
2014-12-18 15:00:00,56.05,56.06,56.02,56.04,19900.0,49.0356,49.0444,49.0094,49.0269,19900.0
2014-12-18 15:05:00,56.05,56.07,56.04,56.05,10400.0,49.0356,49.0531,49.0269,49.0356,10400.0
2014-12-18 15:10:00,56.04,56.1,56.03,56.1,39100.0,49.0269,49.0794,49.0181,49.0794,39100.0
2014-12-18 15:15:00,56.1,56.18,55.9,55.96,37800.0,49.0794,49.1493,48.9044,48.9569,37800.0
2014-12-18 15:20:00,55.96,55.97,55.86,55.88,13300.0,48.9569,48.9656,48.8694,48.8869,13300.0
2014-12-18 15:25:00,55.88,55.88,55.77,55.84,11900.0,48.8869,48.8869,48.7907,48.8519,11900.0
2014-12-18 15:30:00,55.84,55.9,55.81,55.84,16600.0,48.8519,48.9044,48.8256,48.8519,16600.0
2014-12-18 15:35:00,55.84,55.85,55.77,55.8,17000.0,48.8519,48.8606,48.7907,48.8169,17000.0
2014-12-18 15:40:00,55.81,55.85,55.8,55.83,28200.0,48.8256,48.8606,48.8169,48.8431,28200.0
2014-12-18 15:45:00,55.83,55.84,55.79,55.83,31900.0,48.8431,48.8519,48.8081,48.8431,31900.0
2014-12-18 15:50:00,55.83,55.89,55.81,55.81,86800.0,48.8431,48.8956,48.8256,48.8256,86800.0
2014-12-18 15:55:00,55.81,55.9,55.79,55.9,91100.0,48.8256,48.9044,48.8081,48.9044,91100.0
2014-12-19 09:30:00,55.9,55.92,55.85,55.88,122700.0,48.9044,48.9219,48.8606,48.8869,122700.0
2014-12-19 09:35:00,55.88,56.02,55.88,56.01,2300.0,48.8869,49.0094,48.8869,49.0006,2300.0
2014-12-19 09:40:00,56.06,56.09,55.95,56.01,3800.0,49.0444,49.0706,48.9481,49.0006,3800.0
2014-12-19 09:45:00,56.0,56.05,55.95,55.98,14800.0,48.9919,49.0356,48.9481,48.9744,14800.0
2014-12-19 09:50:00,55.98,56.0,55.9,55.92,4900.0,48.9744,48.9919,48.9044,48.9219,4900.0
2014-12-19 09:55:00,55.93,55.93,55.88,55.93,3800.0,48.9306,48.9306,48.8869,48.9306,3800.0
2014-12-19 10:00:00,55.9,55.99,55.85,55.99,7600.0,48.9044,48.9831,48.8606,48.9831,7600.0
2014-12-19 10:05:00,56.0,56.06,55.99,56.06,5900.0,48.9919,49.0444,48.9831,49.0444,5900.0
2014-12-19 10:10:00,56.06,56.09,56.04,56.05,5500.0,49.0444,49.0706,49.0269,49.0356,5500.0
2014-12-19 10:15:00,56.03,56.05,55.99,56.04,4200.0,49.0181,49.0356,48.9831,49.0269,4200.0
2014-12-19 10:20:00,56.02,56.05,56.01,56.02,3800.0,49.0094,49.0356,49.0006,49.0094,3800.0
2014-12-19 10:25:00,56.03,56.07,56.0,56.07,4300.0,49.0181,49.0531,48.9919,49.0531,4300.0
2014-12-19 10:30:00,56.09,56.1,55.99,56.02,10400.0,49.0706,49.0794,48.9831,49.0094,10400.0
2014-12-19 10:35:00,56.01,56.01,55.97,56.0,3000.0,49.0006,49.0006,48.9656,48.9919,3000.0
2014-12-19 10:40:00,56.01,56.05,55.99,56.04,3000.0,49.0006,49.0356,48.9831,49.0269,3000.0
2014-12-19 10:45:00,56.02,56.02,55.86,55.89,5000.0,49.0094,49.0094,48.8694,48.8956,5000.0
2014-12-19 10:50:00,55.85,55.9,55.85,55.89,3000.0,48.8606,48.9044,48.8606,48.8956,3000.0
2014-12-19 10:55:00,55.9,55.96,55.9,55.94,2300.0,48.9044,48.9569,48.9044,48.9394,2300.0
2014-12-19 11:00:00,55.94,55.94,55.8,55.8,6000.0,48.9394,48.9394,48.8169,48.8169,6000.0
2014-12-19 11:05:00,55.8,55.8,55.74,55.74,4000.0,48.8169,48.8169,48.7644,48.7644,4000.0
2014-12-19 11:10:00,55.71,55.71,55.63,55.67,7100.0,48.7382,48.7382,48.6682,48.7032,7100.0
2014-12-19 11:15:00,55.68,55.68,55.6,55.6,5100.0,48.7119,48.7119,48.6419,48.6419,5100.0
2014-12-19 11:20:00,55.6,55.63,55.58,55.58,3100.0,48.6419,48.6682,48.6244,48.6244,3100.0
2014-12-19 11:25:00,55.58,55.61,55.57,55.59,4100.0,48.6244,48.6507,48.6157,48.6332,4100.0
2014-12-19 11:30:00,55.6,55.62,55.57,55.61,5600.0,48.6419,48.6594,48.6157,48.6507,5600.0
2014-12-19 11:35:00,55.6,55.65,55.6,55.65,2300.0,48.6419,48.6857,48.6419,48.6857,2300.0
2014-12-19 11:40:00,55.67,55.68,55.65,55.68,2900.0,48.7032,48.7119,48.6857,48.7119,2900.0
2014-12-19 11:45:00,55.68,55.68,55.64,55.64,2100.0,48.7119,48.7119,48.6769,48.6769,2100.0
2014-12-19 11:50:00,55.63,55.64,55.62,55.63,1100.0,48.6682,48.6769,48.6594,48.6682,1100.0
2014-12-19 11:55:00,55.64,55.66,55.64,55.65,3000.0,48.6769,48.6944,48.6769,48.6857,3000.0
2014-12-19 12:00:00,55.63,55.65,55.56,55.65,4000.0,48.6682,48.6857,48.6069,48.6857,4000.0
2014-12-19 12:05:00,55.66,55.66,55.63,55.63,5000.0,48.6944,48.6944,48.6682,48.6682,5000.0
2014-12-19 12:10:00,55.63,55.65,55.58,55.58,2700.0,48.6682,48.6857,48.6244,48.6244,2700.0
2014-12-19 12:15:00,55.58,55.61,55.58,55.59,2400.0,48.6244,48.6507,48.6244,48.6332,2400.0
2014-12-19 12:20:00,55.58,55.58,55.53,55.53,1400.0,48.6244,48.6244,48.5807,48.5807,1400.0
2014-12-19 12:25:00,55.51,55.53,55.51,55.52,1900.0,48.5632,48.5807,48.5632,48.5719,1900.0
2014-12-19 12:30:00,55.51,55.55,55.51,55.55,3100.0,48.5632,48.5982,48.5632,48.5982,3100.0
2014-12-19 12:35:00,55.55,55.58,55.54,55.56,2300.0,48.5982,48.6244,48.5894,48.6069,2300.0
2014-12-19 12:40:00,55.55,55.6,55.54,55.6,2900.0,48.5982,48.6419,48.5894,48.6419,2900.0
2014-12-19 12:45:00,55.59,55.59,55.56,55.57,700.0,48.6332,48.6332,48.6069,48.6157,700.0
2014-12-19 12:50:00,55.58,55.61,55.55,55.55,5300.0,48.6244,48.6507,48.5982,48.5982,5300.0
2014-12-19 12:55:00,55.55,55.57,55.54,55.56,5800.0,48.5982,48.6157,48.5894,48.6069,5800.0
2014-12-19 13:00:00,55.56,55.57,55.5,55.54,6800.0,48.6069,48.6157,48.5544,48.5894,6800.0
2014-12-19 13:05:00,55.5,55.54,55.5,55.53,2700.0,48.5544,48.5894,48.5544,48.5807,2700.0
2014-12-19 13:10:00,55.54,55.57,55.51,55.56,9100.0,48.5894,48.6157,48.5632,48.6069,9100.0
2014-12-19 13:15:00,55.58,55.58,55.51,55.52,7300.0,48.6244,48.6244,48.5632,48.5719,7300.0
2014-12-19 13:20:00,55.52,55.57,55.49,55.56,7000.0,48.5719,48.6157,48.5457,48.6069,7000.0
2014-12-19 13:25:00,55.57,55.57,55.53,55.53,2700.0,48.6157,48.6157,48.5807,48.5807,2700.0
2014-12-19 13:30:00,55.52,55.53,55.51,55.51,2000.0,48.5719,48.5807,48.5632,48.5632,2000.0
2014-12-19 13:35:00,55.49,55.51,55.43,55.43,4000.0,48.5457,48.5632,48.4932,48.4932,4000.0
2014-12-19 13:40:00,55.44,55.48,55.44,55.48,5700.0,48.5019,48.5369,48.5019,48.5369,5700.0
2014-12-19 13:45:00,55.48,55.52,55.48,55.52,8100.0,48.5369,48.5719,48.5369,48.5719,8100.0
2014-12-19 13:50:00,55.52,55.62,55.52,55.6,5100.0,48.5719,48.6594,48.5719,48.6419,5100.0
2014-12-19 13:55:00,55.6,55.6,55.56,55.59,2900.0,48.6419,48.6419,48.6069,48.6332,2900.0
2014-12-19 14:00:00,55.59,55.62,55.58,55.59,4600.0,48.6332,48.6594,48.6244,48.6332,4600.0
2014-12-19 14:05:00,55.6,55.7,55.6,55.67,5700.0,48.6419,48.7294,48.6419,48.7032,5700.0
2014-12-19 14:10:00,55.68,55.73,55.67,55.73,4100.0,48.7119,48.7557,48.7032,48.7557,4100.0
2014-12-19 14:15:00,55.72,55.72,55.69,55.7,4000.0,48.7469,48.7469,48.7207,48.7294,4000.0
2014-12-19 14:20:00,55.7,55.72,55.68,55.7,10400.0,48.7294,48.7469,48.7119,48.7294,10400.0
2014-12-19 14:25:00,55.7,55.7,55.68,55.69,2900.0,48.7294,48.7294,48.7119,48.7207,2900.0
2014-12-19 14:30:00,55.69,55.78,55.69,55.73,8900.0,48.7207,48.7994,48.7207,48.7557,8900.0
2014-12-19 14:35:00,55.72,55.72,55.69,55.72,3700.0,48.7469,48.7469,48.7207,48.7469,3700.0
2014-12-19 14:40:00,55.72,55.79,55.72,55.78,4400.0,48.7469,48.8081,48.7469,48.7994,4400.0
2014-12-19 14:45:00,55.77,55.78,55.75,55.78,5100.0,48.7907,48.7994,48.7732,48.7994,5100.0
2014-12-19 14:50:00,55.78,55.79,55.77,55.79,8500.0,48.7994,48.8081,48.7907,48.8081,8500.0
2014-12-19 14:55:00,55.8,55.9,55.79,55.86,8800.0,48.8169,48.9044,48.8081,48.8694,8800.0
2014-12-19 15:00:00,55.89,55.89,55.86,55.88,4600.0,48.8956,48.8956,48.8694,48.8869,4600.0
2014-12-19 15:05:00,55.89,55.92,55.83,55.92,7500.0,48.8956,48.9219,48.8431,48.9219,7500.0
2014-12-19 15:10:00,55.91,56.0,55.88,55.98,8200.0,48.9131,48.9919,48.8869,48.9744,8200.0
2014-12-19 15:15:00,56.02,56.05,55.99,56.05,8900.0,49.0094,49.0356,48.9831,49.0356,8900.0
2014-12-19 15:20:00,56.05,56.12,56.05,56.11,9300.0,49.0356,49.0968,49.0356,49.0881,9300.0
2014-12-19 15:25:00,56.1,56.18,56.09,56.18,10600.0,49.0794,49.1493,49.0706,49.1493,10600.0
2014-12-19 15:30:00,56.2,56.23,56.18,56.21,14500.0,49.1668,49.1931,49.1493,49.1756,14500.0
2014-12-19 15:35:00,56.21,56.25,56.19,56.23,26300.0,49.1756,49.2106,49.1581,49.1931,26300.0
2014-12-19 15:40:00,56.23,56.28,56.15,56.17,30200.0,49.1931,49.2368,49.1231,49.1406,30200.0
2014-12-19 15:45:00,56.19,56.24,56.17,56.21,46700.0,49.1581,49.2018,49.1406,49.1756,46700.0
2014-12-19 15:50:00,56.2,56.35,56.2,56.28,85400.0,49.1668,49.2981,49.1668,49.2368,85400.0
2014-12-19 15:55:00,56.28,56.4,56.28,56.29,94300.0,49.2368,49.3418,49.2368,49.2456,94300.0
2014-12-22 09:30:00,56.33,56.5,56.08,56.49,17700.0,49.2806,49.4293,49.0619,49.4205,17700.0
2014-12-22 09:35:00,56.49,56.85,56.49,56.73,3400.0,49.4205,49.7355,49.4205,49.6305,3400.0
2014-12-22 09:40:00,56.73,56.94,56.64,56.94,8000.0,49.6305,49.8142,49.5518,49.8142,8000.0
2014-12-22 09:45:00,56.94,56.94,56.76,56.87,5500.0,49.8142,49.8142,49.6568,49.753,5500.0
2014-12-22 09:50:00,56.8,56.88,56.78,56.83,9600.0,49.6918,49.7617,49.6743,49.718,9600.0
2014-12-22 09:55:00,56.86,56.88,56.8,56.81,19100.0,49.7442,49.7617,49.6918,49.7005,19100.0
2014-12-22 10:00:00,56.85,56.91,56.82,56.9,10400.0,49.7355,49.788,49.7092,49.7792,10400.0
2014-12-22 10:05:00,56.9,57.0,56.88,56.93,8900.0,49.7792,49.8667,49.7617,49.8055,8900.0
2014-12-22 10:10:00,56.97,56.99,56.89,56.89,7300.0,49.8405,49.858,49.7705,49.7705,7300.0
2014-12-22 10:15:00,56.88,56.89,56.82,56.86,4400.0,49.7617,49.7705,49.7092,49.7442,4400.0
2014-12-22 10:20:00,56.82,56.82,56.71,56.72,4600.0,49.7092,49.7092,49.613,49.6218,4600.0
2014-12-22 10:25:00,56.71,56.71,56.62,56.7,3900.0,49.613,49.613,49.5343,49.6043,3900.0
2014-12-22 10:30:00,56.7,56.74,56.65,56.69,9300.0,49.6043,49.6393,49.5605,49.5955,9300.0
2014-12-22 10:35:00,56.69,56.71,56.67,56.71,3900.0,49.5955,49.613,49.578,49.613,3900.0
2014-12-22 10:40:00,56.72,56.72,56.65,56.66,4200.0,49.6218,49.6218,49.5605,49.5693,4200.0
2014-12-22 10:45:00,56.67,56.69,56.65,56.68,4200.0,49.578,49.5955,49.5605,49.5868,4200.0
2014-12-22 10:50:00,56.69,56.72,56.68,56.72,4800.0,49.5955,49.6218,49.5868,49.6218,4800.0
2014-12-22 10:55:00,56.74,56.74,56.67,56.69,3500.0,49.6393,49.6393,49.578,49.5955,3500.0
2014-12-22 11:00:00,56.68,56.69,56.64,56.65,6300.0,49.5868,49.5955,49.5518,49.5605,6300.0
2014-12-22 11:05:00,56.64,56.64,56.56,56.58,4100.0,49.5518,49.5518,49.4818,49.4993,4100.0
2014-12-22 11:10:00,56.6,56.6,56.56,56.57,2900.0,49.5168,49.5168,49.4818,49.4905,2900.0
2014-12-22 11:15:00,56.57,56.6,56.57,56.59,2600.0,49.4905,49.5168,49.4905,49.508,2600.0
2014-12-22 11:20:00,56.59,56.61,56.55,56.6,13800.0,49.508,49.5255,49.473,49.5168,13800.0
2014-12-22 11:25:00,56.61,56.66,56.61,56.64,2700.0,49.5255,49.5693,49.5255,49.5518,2700.0
2014-12-22 11:30:00,56.64,56.7,56.62,56.7,7100.0,49.5518,49.6043,49.5343,49.6043,7100.0
2014-12-22 11:35:00,56.71,56.71,56.67,56.67,2500.0,49.613,49.613,49.578,49.578,2500.0
2014-12-22 11:40:00,56.67,56.7,56.66,56.7,1300.0,49.578,49.6043,49.5693,49.6043,1300.0
2014-12-22 11:45:00,56.68,56.69,56.65,56.66,2600.0,49.5868,49.5955,49.5605,49.5693,2600.0
2014-12-22 11:50:00,56.65,56.68,56.64,56.66,13600.0,49.5605,49.5868,49.5518,49.5693,13600.0
2014-12-22 11:55:00,56.65,56.7,56.63,56.65,34300.0,49.5605,49.6043,49.543,49.5605,34300.0
2014-12-22 12:00:00,56.66,56.66,56.6,56.61,12700.0,49.5693,49.5693,49.5168,49.5255,12700.0
2014-12-22 12:05:00,56.61,56.62,56.6,56.61,1400.0,49.5255,49.5343,49.5168,49.5255,1400.0
2014-12-22 12:10:00,56.61,56.63,56.59,56.61,5300.0,49.5255,49.543,49.508,49.5255,5300.0
2014-12-22 12:15:00,56.6,56.66,56.56,56.65,7500.0,49.5168,49.5693,49.4818,49.5605,7500.0
2014-12-22 12:20:00,56.63,56.65,56.58,56.61,4100.0,49.543,49.5605,49.4993,49.5255,4100.0
2014-12-22 12:25:00,56.62,56.62,56.55,56.56,4400.0,49.5343,49.5343,49.473,49.4818,4400.0
2014-12-22 12:30:00,56.56,56.57,56.54,56.55,3500.0,49.4818,49.4905,49.4643,49.473,3500.0
2014-12-22 12:35:00,56.55,56.59,56.54,56.58,3600.0,49.473,49.508,49.4643,49.4993,3600.0
2014-12-22 12:40:00,56.61,56.61,56.57,56.57,3400.0,49.5255,49.5255,49.4905,49.4905,3400.0
2014-12-22 12:45:00,56.57,56.59,56.57,56.58,1400.0,49.4905,49.508,49.4905,49.4993,1400.0
2014-12-22 12:50:00,56.59,56.63,56.59,56.6,4300.0,49.508,49.543,49.508,49.5168,4300.0
2014-12-22 12:55:00,56.61,56.62,56.6,56.61,2500.0,49.5255,49.5343,49.5168,49.5255,2500.0
2014-12-22 13:00:00,56.64,56.64,56.59,56.6,3400.0,49.5518,49.5518,49.508,49.5168,3400.0
2014-12-22 13:05:00,56.6,56.61,56.59,56.6,2600.0,49.5168,49.5255,49.508,49.5168,2600.0
2014-12-22 13:10:00,56.6,56.72,56.6,56.72,18300.0,49.5168,49.6218,49.5168,49.6218,18300.0
2014-12-22 13:15:00,56.72,56.77,56.72,56.73,6100.0,49.6218,49.6655,49.6218,49.6305,6100.0
2014-12-22 13:20:00,56.73,56.73,56.72,56.72,1400.0,49.6305,49.6305,49.6218,49.6218,1400.0
2014-12-22 13:25:00,56.72,56.72,56.67,56.7,2000.0,49.6218,49.6218,49.578,49.6043,2000.0
2014-12-22 13:30:00,56.7,56.7,56.66,56.66,1500.0,49.6043,49.6043,49.5693,49.5693,1500.0
2014-12-22 13:35:00,56.67,56.67,56.64,56.64,2400.0,49.578,49.578,49.5518,49.5518,2400.0
2014-12-22 13:40:00,56.64,56.65,56.62,56.62,1600.0,49.5518,49.5605,49.5343,49.5343,1600.0
2014-12-22 13:45:00,56.62,56.64,56.62,56.64,3000.0,49.5343,49.5518,49.5343,49.5518,3000.0
2014-12-22 13:50:00,56.63,56.66,56.62,56.65,6300.0,49.543,49.5693,49.5343,49.5605,6300.0
2014-12-22 13:55:00,56.65,56.67,56.65,56.65,2800.0,49.5605,49.578,49.5605,49.5605,2800.0
2014-12-22 14:00:00,56.65,56.65,56.64,56.65,3900.0,49.5605,49.5605,49.5518,49.5605,3900.0
2014-12-22 14:05:00,56.65,56.66,56.64,56.66,2400.0,49.5605,49.5693,49.5518,49.5693,2400.0
2014-12-22 14:10:00,56.66,56.66,56.64,56.66,3300.0,49.5693,49.5693,49.5518,49.5693,3300.0
2014-12-22 14:15:00,56.65,56.66,56.62,56.63,2600.0,49.5605,49.5693,49.5343,49.543,2600.0
2014-12-22 14:20:00,56.63,56.64,56.62,56.63,2100.0,49.543,49.5518,49.5343,49.543,2100.0
2014-12-22 14:25:00,56.62,56.75,56.62,56.75,15300.0,49.5343,49.648,49.5343,49.648,15300.0
2014-12-22 14:30:00,56.75,56.75,56.73,56.75,3600.0,49.648,49.648,49.6305,49.648,3600.0
2014-12-22 14:35:00,56.75,56.76,56.7,56.7,5600.0,49.648,49.6568,49.6043,49.6043,5600.0
2014-12-22 14:40:00,56.69,56.69,56.64,56.66,4400.0,49.5955,49.5955,49.5518,49.5693,4400.0
2014-12-22 14:45:00,56.66,56.71,56.66,56.69,4400.0,49.5693,49.613,49.5693,49.5955,4400.0
2014-12-22 14:50:00,56.7,56.72,56.69,56.7,4200.0,49.6043,49.6218,49.5955,49.6043,4200.0
2014-12-22 14:55:00,56.7,56.74,56.69,56.72,4700.0,49.6043,49.6393,49.5955,49.6218,4700.0
2014-12-22 15:00:00,56.73,56.74,56.72,56.73,6400.0,49.6305,49.6393,49.6218,49.6305,6400.0
2014-12-22 15:05:00,56.73,56.75,56.73,56.74,10700.0,49.6305,49.648,49.6305,49.6393,10700.0
2014-12-22 15:10:00,56.73,56.75,56.73,56.74,5300.0,49.6305,49.648,49.6305,49.6393,5300.0
2014-12-22 15:15:00,56.73,56.73,56.69,56.7,3700.0,49.6305,49.6305,49.5955,49.6043,3700.0
2014-12-22 15:20:00,56.71,56.79,56.7,56.76,14100.0,49.613,49.683,49.6043,49.6568,14100.0
2014-12-22 15:25:00,56.77,56.8,56.77,56.8,9500.0,49.6655,49.6918,49.6655,49.6918,9500.0
2014-12-22 15:30:00,56.8,56.88,56.79,56.85,66400.0,49.6918,49.7617,49.683,49.7355,66400.0
2014-12-22 15:35:00,56.85,56.85,56.8,56.8,9100.0,49.7355,49.7355,49.6918,49.6918,9100.0
2014-12-22 15:40:00,56.81,56.86,56.8,56.82,7500.0,49.7005,49.7442,49.6918,49.7092,7500.0
2014-12-22 15:45:00,56.82,56.85,56.78,56.8,15600.0,49.7092,49.7355,49.6743,49.6918,15600.0
2014-12-22 15:50:00,56.8,56.83,56.76,56.76,20200.0,49.6918,49.718,49.6568,49.6568,20200.0
2014-12-22 15:55:00,56.76,56.8,56.71,56.8,40200.0,49.6568,49.6918,49.613,49.6918,40200.0
2014-12-23 09:30:00,57.0,57.0,56.73,56.76,17100.0,49.8667,49.8667,49.6305,49.6568,17100.0
2014-12-23 09:35:00,56.68,56.78,56.67,56.78,1000.0,49.5868,49.6743,49.578,49.6743,1000.0
2014-12-23 09:40:00,56.78,56.78,56.54,56.59,1900.0,49.6743,49.6743,49.4643,49.508,1900.0
2014-12-23 09:45:00,56.5,56.56,56.43,56.55,4200.0,49.4293,49.4818,49.3681,49.473,4200.0
2014-12-23 09:50:00,56.59,56.69,56.59,56.69,3000.0,49.508,49.5955,49.508,49.5955,3000.0
2014-12-23 09:55:00,56.66,56.69,56.6,56.68,2000.0,49.5693,49.5955,49.5168,49.5868,2000.0
2014-12-23 10:00:00,56.61,56.77,56.57,56.61,7900.0,49.5255,49.6655,49.4905,49.5255,7900.0
2014-12-23 10:05:00,56.6,56.61,56.56,56.61,5600.0,49.5168,49.5255,49.4818,49.5255,5600.0
2014-12-23 10:10:00,56.6,56.6,56.52,56.54,3900.0,49.5168,49.5168,49.4468,49.4643,3900.0
2014-12-23 10:15:00,56.49,56.5,56.42,56.42,3600.0,49.4205,49.4293,49.3593,49.3593,3600.0
2014-12-23 10:20:00,56.42,56.46,56.36,56.46,8000.0,49.3593,49.3943,49.3068,49.3943,8000.0
2014-12-23 10:25:00,56.42,56.52,56.42,56.47,10500.0,49.3593,49.4468,49.3593,49.403,10500.0
2014-12-23 10:30:00,56.48,56.52,56.46,56.49,15000.0,49.4118,49.4468,49.3943,49.4205,15000.0
2014-12-23 10:35:00,56.51,56.51,56.32,56.33,5100.0,49.438,49.438,49.2718,49.2806,5100.0
2014-12-23 10:40:00,56.31,56.31,56.23,56.25,5700.0,49.2631,49.2631,49.1931,49.2106,5700.0
2014-12-23 10:45:00,56.25,56.29,56.24,56.27,5200.0,49.2106,49.2456,49.2018,49.2281,5200.0
2014-12-23 10:50:00,56.27,56.36,56.27,56.35,7900.0,49.2281,49.3068,49.2281,49.2981,7900.0
2014-12-23 10:55:00,56.34,56.52,56.33,56.46,11100.0,49.2893,49.4468,49.2806,49.3943,11100.0
2014-12-23 11:00:00,56.47,56.47,56.39,56.4,6300.0,49.403,49.403,49.3331,49.3418,6300.0
2014-12-23 11:05:00,56.41,56.51,56.41,56.49,7700.0,49.3506,49.438,49.3506,49.4205,7700.0
2014-12-23 11:10:00,56.49,56.51,56.46,56.46,4100.0,49.4205,49.438,49.3943,49.3943,4100.0
2014-12-23 11:15:00,56.46,56.51,56.46,56.5,7800.0,49.3943,49.438,49.3943,49.4293,7800.0
2014-12-23 11:20:00,56.5,56.5,56.47,56.47,4700.0,49.4293,49.4293,49.403,49.403,4700.0
2014-12-23 11:25:00,56.48,56.51,56.48,56.49,3200.0,49.4118,49.438,49.4118,49.4205,3200.0
2014-12-23 11:30:00,56.49,56.55,56.48,56.55,6400.0,49.4205,49.473,49.4118,49.473,6400.0
2014-12-23 11:35:00,56.56,56.58,56.51,56.52,2600.0,49.4818,49.4993,49.438,49.4468,2600.0
2014-12-23 11:40:00,56.5,56.6,56.5,56.6,11300.0,49.4293,49.5168,49.4293,49.5168,11300.0
2014-12-23 11:45:00,56.58,56.6,56.57,56.58,1700.0,49.4993,49.5168,49.4905,49.4993,1700.0
2014-12-23 11:50:00,56.56,56.58,56.55,56.56,2900.0,49.4818,49.4993,49.473,49.4818,2900.0
2014-12-23 11:55:00,56.55,56.56,56.5,56.5,5300.0,49.473,49.4818,49.4293,49.4293,5300.0
2014-12-23 12:00:00,56.5,56.53,56.5,56.53,9800.0,49.4293,49.4555,49.4293,49.4555,9800.0
2014-12-23 12:05:00,56.53,56.53,56.5,56.51,100500.0,49.4555,49.4555,49.4293,49.438,100500.0
2014-12-23 12:10:00,56.5,56.5,56.48,56.49,3800.0,49.4293,49.4293,49.4118,49.4205,3800.0
2014-12-23 12:15:00,56.5,56.5,56.47,56.47,1200.0,49.4293,49.4293,49.403,49.403,1200.0
2014-12-23 12:20:00,56.48,56.49,56.45,56.45,1900.0,49.4118,49.4205,49.3856,49.3856,1900.0
2014-12-23 12:25:00,56.45,56.54,56.45,56.51,7300.0,49.3856,49.4643,49.3856,49.438,7300.0
2014-12-23 12:30:00,56.51,56.52,56.51,56.51,900.0,49.438,49.4468,49.438,49.438,900.0
2014-12-23 12:35:00,56.5,56.61,56.5,56.59,19600.0,49.4293,49.5255,49.4293,49.508,19600.0
2014-12-23 12:40:00,56.59,56.74,56.58,56.74,4900.0,49.508,49.6393,49.4993,49.6393,4900.0
2014-12-23 12:45:00,56.74,56.76,56.72,56.73,4100.0,49.6393,49.6568,49.6218,49.6305,4100.0
2014-12-23 12:50:00,56.72,56.72,56.7,56.71,700.0,49.6218,49.6218,49.6043,49.613,700.0
2014-12-23 12:55:00,56.69,56.74,56.69,56.73,2400.0,49.5955,49.6393,49.5955,49.6305,2400.0
2014-12-23 13:00:00,56.73,56.74,56.69,56.69,1700.0,49.6305,49.6393,49.5955,49.5955,1700.0
2014-12-23 13:05:00,56.69,56.7,56.68,56.7,2900.0,49.5955,49.6043,49.5868,49.6043,2900.0
2014-12-23 13:10:00,56.7,56.72,56.7,56.72,1200.0,49.6043,49.6218,49.6043,49.6218,1200.0
2014-12-23 13:15:00,56.72,56.72,56.68,56.7,2300.0,49.6218,49.6218,49.5868,49.6043,2300.0
2014-12-23 13:20:00,56.69,56.69,56.6,56.61,2100.0,49.5955,49.5955,49.5168,49.5255,2100.0
2014-12-23 13:25:00,56.6,56.61,56.54,56.56,8400.0,49.5168,49.5255,49.4643,49.4818,8400.0
2014-12-23 13:30:00,56.56,56.58,56.53,56.53,6300.0,49.4818,49.4993,49.4555,49.4555,6300.0
2014-12-23 13:35:00,56.53,56.6,56.53,56.55,9200.0,49.4555,49.5168,49.4555,49.473,9200.0
2014-12-23 13:40:00,56.57,56.6,56.56,56.6,1100.0,49.4905,49.5168,49.4818,49.5168,1100.0
2014-12-23 13:45:00,56.6,56.64,56.6,56.63,3900.0,49.5168,49.5518,49.5168,49.543,3900.0
2014-12-23 13:50:00,56.63,56.71,56.63,56.71,4800.0,49.543,49.613,49.543,49.613,4800.0
2014-12-23 13:55:00,56.71,56.77,56.71,56.73,11300.0,49.613,49.6655,49.613,49.6305,11300.0
2014-12-23 14:00:00,56.72,56.79,56.71,56.76,17300.0,49.6218,49.683,49.613,49.6568,17300.0
2014-12-23 14:05:00,56.76,56.81,56.76,56.8,12900.0,49.6568,49.7005,49.6568,49.6918,12900.0
2014-12-23 14:10:00,56.8,56.81,56.77,56.77,3600.0,49.6918,49.7005,49.6655,49.6655,3600.0
2014-12-23 14:15:00,56.77,56.81,56.75,56.8,24000.0,49.6655,49.7005,49.648,49.6918,24000.0
2014-12-23 14:20:00,56.8,56.81,56.79,56.81,6200.0,49.6918,49.7005,49.683,49.7005,6200.0
2014-12-23 14:25:00,56.81,56.82,56.8,56.81,5200.0,49.7005,49.7092,49.6918,49.7005,5200.0
2014-12-23 14:30:00,56.82,56.82,56.74,56.78,20300.0,49.7092,49.7092,49.6393,49.6743,20300.0
2014-12-23 14:35:00,56.79,56.81,56.77,56.79,14100.0,49.683,49.7005,49.6655,49.683,14100.0
2014-12-23 14:40:00,56.78,56.81,56.78,56.78,5200.0,49.6743,49.7005,49.6743,49.6743,5200.0
2014-12-23 14:45:00,56.79,56.81,56.78,56.78,14600.0,49.683,49.7005,49.6743,49.6743,14600.0
2014-12-23 14:50:00,56.8,56.86,56.79,56.84,14600.0,49.6918,49.7442,49.683,49.7267,14600.0
2014-12-23 14:55:00,56.84,56.86,56.83,56.85,10200.0,49.7267,49.7442,49.718,49.7355,10200.0
2014-12-23 15:00:00,56.85,56.88,56.84,56.85,11400.0,49.7355,49.7617,49.7267,49.7355,11400.0
2014-12-23 15:05:00,56.85,56.86,56.83,56.85,16200.0,49.7355,49.7442,49.718,49.7355,16200.0
2014-12-23 15:10:00,56.86,56.9,56.82,56.82,58200.0,49.7442,49.7792,49.7092,49.7092,58200.0
2014-12-23 15:15:00,56.82,56.82,56.78,56.78,29000.0,49.7092,49.7092,49.6743,49.6743,29000.0
2014-12-23 15:20:00,56.78,56.79,56.75,56.75,16100.0,49.6743,49.683,49.648,49.648,16100.0
2014-12-23 15:25:00,56.75,56.89,56.71,56.84,41900.0,49.648,49.7705,49.613,49.7267,41900.0
2014-12-23 15:30:00,56.84,56.88,56.8,56.85,12400.0,49.7267,49.7617,49.6918,49.7355,12400.0
2014-12-23 15:35:00,56.85,56.97,56.84,56.95,20500.0,49.7355,49.8405,49.7267,49.823,20500.0
2014-12-23 15:40:00,56.95,56.95,56.85,56.92,22900.0,49.823,49.823,49.7355,49.7967,22900.0
2014-12-23 15:45:00,56.93,56.98,56.87,56.91,25700.0,49.8055,49.8492,49.753,49.788,25700.0
2014-12-23 15:50:00,56.91,56.98,56.91,56.96,24600.0,49.788,49.8492,49.788,49.8317,24600.0
2014-12-23 15:55:00,56.95,57.02,56.93,56.97,53300.0,49.823,49.8842,49.8055,49.8405,53300.0
2014-12-24 09:30:00,57.03,57.03,56.62,56.62,4400.0,49.893,49.893,49.5343,49.5343,4400.0
2014-12-24 09:35:00,56.62,56.99,56.62,56.9,2900.0,49.5343,49.858,49.5343,49.7792,2900.0
2014-12-24 09:40:00,56.95,57.06,56.93,57.06,5500.0,49.823,49.9192,49.8055,49.9192,5500.0
2014-12-24 09:45:00,57.05,57.18,57.05,57.18,5600.0,49.9105,50.0242,49.9105,50.0242,5600.0
2014-12-24 09:50:00,57.12,57.12,57.01,57.01,2200.0,49.9717,49.9717,49.8755,49.8755,2200.0
2014-12-24 09:55:00,57.03,57.12,57.03,57.12,5700.0,49.893,49.9717,49.893,49.9717,5700.0
2014-12-24 10:00:00,57.17,57.17,57.02,57.07,4400.0,50.0154,50.0154,49.8842,49.928,4400.0
2014-12-24 10:05:00,57.05,57.1,57.0,57.09,13100.0,49.9105,49.9542,49.8667,49.9455,13100.0
2014-12-24 10:10:00,57.09,57.2,57.08,57.19,4700.0,49.9455,50.0417,49.9367,50.0329,4700.0
2014-12-24 10:15:00,57.2,57.25,57.2,57.21,9000.0,50.0417,50.0854,50.0417,50.0504,9000.0
2014-12-24 10:20:00,57.21,57.29,57.19,57.29,11900.0,50.0504,50.1204,50.0329,50.1204,11900.0
2014-12-24 10:25:00,57.28,57.29,57.2,57.23,4700.0,50.1117,50.1204,50.0417,50.0679,4700.0
2014-12-24 10:30:00,57.22,57.23,57.19,57.19,6100.0,50.0592,50.0679,50.0329,50.0329,6100.0
2014-12-24 10:35:00,57.18,57.23,57.18,57.2,3100.0,50.0242,50.0679,50.0242,50.0417,3100.0
2014-12-24 10:40:00,57.2,57.23,57.19,57.23,6900.0,50.0417,50.0679,50.0329,50.0679,6900.0
2014-12-24 10:45:00,57.23,57.24,57.19,57.19,2800.0,50.0679,50.0767,50.0329,50.0329,2800.0
2014-12-24 10:50:00,57.16,57.22,57.16,57.2,4900.0,50.0067,50.0592,50.0067,50.0417,4900.0
2014-12-24 10:55:00,57.2,57.24,57.19,57.21,2900.0,50.0417,50.0767,50.0329,50.0504,2900.0
2014-12-24 11:00:00,57.21,57.24,57.17,57.23,3900.0,50.0504,50.0767,50.0154,50.0679,3900.0
2014-12-24 11:05:00,57.23,57.24,57.21,57.21,3200.0,50.0679,50.0767,50.0504,50.0504,3200.0
2014-12-24 11:10:00,57.22,57.22,57.16,57.19,5900.0,50.0592,50.0592,50.0067,50.0329,5900.0
2014-12-24 11:15:00,57.19,57.22,57.16,57.21,10500.0,50.0329,50.0592,50.0067,50.0504,10500.0
2014-12-24 11:20:00,57.21,57.21,57.17,57.17,3600.0,50.0504,50.0504,50.0154,50.0154,3600.0
2014-12-24 11:25:00,57.16,57.19,57.15,57.19,3500.0,50.0067,50.0329,49.998,50.0329,3500.0
2014-12-24 11:30:00,57.19,57.22,57.18,57.18,5600.0,50.0329,50.0592,50.0242,50.0242,5600.0
2014-12-24 11:35:00,57.18,57.19,57.16,57.18,5000.0,50.0242,50.0329,50.0067,50.0242,5000.0
2014-12-24 11:40:00,57.19,57.21,57.16,57.18,6100.0,50.0329,50.0504,50.0067,50.0242,6100.0
2014-12-24 11:45:00,57.19,57.23,57.19,57.23,3200.0,50.0329,50.0679,50.0329,50.0679,3200.0
2014-12-24 11:50:00,57.23,57.24,57.22,57.22,2700.0,50.0679,50.0767,50.0592,50.0592,2700.0
2014-12-24 11:55:00,57.22,57.28,57.17,57.28,12000.0,50.0592,50.1117,50.0154,50.1117,12000.0
2014-12-24 12:00:00,57.28,57.31,57.26,57.3,13800.0,50.1117,50.1379,50.0942,50.1292,13800.0
2014-12-24 12:05:00,57.29,57.32,57.26,57.29,18000.0,50.1204,50.1467,50.0942,50.1204,18000.0
2014-12-24 12:10:00,57.28,57.33,57.28,57.33,3400.0,50.1117,50.1554,50.1117,50.1554,3400.0
2014-12-24 12:15:00,57.31,57.32,57.27,57.28,6300.0,50.1379,50.1467,50.1029,50.1117,6300.0
2014-12-24 12:20:00,57.29,57.31,57.26,57.3,12500.0,50.1204,50.1379,50.0942,50.1292,12500.0
2014-12-24 12:25:00,57.25,57.29,57.24,57.25,3600.0,50.0854,50.1204,50.0767,50.0854,3600.0
2014-12-24 12:30:00,57.25,57.26,57.2,57.23,25700.0,50.0854,50.0942,50.0417,50.0679,25700.0
2014-12-24 12:35:00,57.23,57.32,57.23,57.3,24400.0,50.0679,50.1467,50.0679,50.1292,24400.0
2014-12-24 12:40:00,57.3,57.35,57.29,57.35,14100.0,50.1292,50.1729,50.1204,50.1729,14100.0
2014-12-24 12:45:00,57.34,57.41,57.31,57.39,31300.0,50.1642,50.2254,50.1379,50.2079,31300.0
2014-12-24 12:50:00,57.39,57.42,57.37,57.4,14900.0,50.2079,50.2342,50.1904,50.2167,14900.0
2014-12-24 12:55:00,57.4,57.41,57.37,57.39,29600.0,50.2167,50.2254,50.1904,50.2079,29600.0
2014-12-26 09:30:00,57.48,57.48,57.25,57.25,4900.0,50.2867,50.2867,50.0854,50.0854,4900.0
2014-12-26 09:35:00,57.24,57.48,57.24,57.48,900.0,50.0767,50.2867,50.0767,50.2867,900.0
2014-12-26 09:40:00,57.46,57.46,57.41,57.42,1600.0,50.2692,50.2692,50.2254,50.2342,1600.0
2014-12-26 09:45:00,57.39,57.55,57.39,57.52,9400.0,50.2079,50.3479,50.2079,50.3216,9400.0
2014-12-26 09:50:00,57.52,57.57,57.5,57.51,6700.0,50.3216,50.3654,50.3041,50.3129,6700.0
2014-12-26 09:55:00,57.5,57.51,57.46,57.5,4900.0,50.3041,50.3129,50.2692,50.3041,4900.0
2014-12-26 10:00:00,57.51,57.53,57.49,57.49,2300.0,50.3129,50.3304,50.2954,50.2954,2300.0
2014-12-26 10:05:00,57.5,57.53,57.46,57.48,3700.0,50.3041,50.3304,50.2692,50.2867,3700.0
2014-12-26 10:10:00,57.48,57.49,57.44,57.44,2700.0,50.2867,50.2954,50.2517,50.2517,2700.0
2014-12-26 10:15:00,57.45,57.46,57.45,57.45,800.0,50.2604,50.2692,50.2604,50.2604,800.0
2014-12-26 10:20:00,57.45,57.46,57.44,57.45,2900.0,50.2604,50.2692,50.2517,50.2604,2900.0
2014-12-26 10:25:00,57.45,57.45,57.43,57.43,800.0,50.2604,50.2604,50.2429,50.2429,800.0
2014-12-26 10:30:00,57.42,57.42,57.41,57.41,1500.0,50.2342,50.2342,50.2254,50.2254,1500.0
2014-12-26 10:35:00,57.41,57.41,57.39,57.4,1100.0,50.2254,50.2254,50.2079,50.2167,1100.0
2014-12-26 10:40:00,57.4,57.46,57.4,57.46,1700.0,50.2167,50.2692,50.2167,50.2692,1700.0
2014-12-26 10:45:00,57.47,57.48,57.46,57.48,2200.0,50.2779,50.2867,50.2692,50.2867,2200.0
2014-12-26 10:50:00,57.46,57.47,57.46,57.47,2000.0,50.2692,50.2779,50.2692,50.2779,2000.0
2014-12-26 10:55:00,57.45,57.45,57.45,57.45,800.0,50.2604,50.2604,50.2604,50.2604,800.0
2014-12-26 11:00:00,57.45,57.47,57.45,57.46,2600.0,50.2604,50.2779,50.2604,50.2692,2600.0
2014-12-26 11:05:00,57.46,57.46,57.45,57.46,2600.0,50.2692,50.2692,50.2604,50.2692,2600.0
2014-12-26 11:10:00,57.45,57.46,57.44,57.46,2200.0,50.2604,50.2692,50.2517,50.2692,2200.0
2014-12-26 11:15:00,57.45,57.46,57.43,57.44,1800.0,50.2604,50.2692,50.2429,50.2517,1800.0
2014-12-26 11:20:00,57.42,57.43,57.38,57.38,1900.0,50.2342,50.2429,50.1992,50.1992,1900.0
2014-12-26 11:25:00,57.39,57.4,57.38,57.38,2100.0,50.2079,50.2167,50.1992,50.1992,2100.0
2014-12-26 11:30:00,57.36,57.4,57.34,57.4,2100.0,50.1817,50.2167,50.1642,50.2167,2100.0
2014-12-26 11:35:00,57.42,57.45,57.4,57.41,1700.0,50.2342,50.2604,50.2167,50.2254,1700.0
2014-12-26 11:40:00,57.4,57.42,57.39,57.42,800.0,50.2167,50.2342,50.2079,50.2342,800.0
2014-12-26 11:45:00,57.41,57.42,57.39,57.39,1100.0,50.2254,50.2342,50.2079,50.2079,1100.0
2014-12-26 11:50:00,57.42,57.42,57.39,57.39,1300.0,50.2342,50.2342,50.2079,50.2079,1300.0
2014-12-26 11:55:00,57.4,57.4,57.35,57.4,1400.0,50.2167,50.2167,50.1729,50.2167,1400.0
2014-12-26 12:00:00,57.4,57.4,57.37,57.39,1300.0,50.2167,50.2167,50.1904,50.2079,1300.0
2014-12-26 12:05:00,57.39,57.41,57.38,57.38,1800.0,50.2079,50.2254,50.1992,50.1992,1800.0
2014-12-26 12:10:00,57.37,57.41,57.37,57.4,1600.0,50.1904,50.2254,50.1904,50.2167,1600.0
2014-12-26 12:15:00,57.38,57.46,57.38,57.42,1500.0,50.1992,50.2692,50.1992,50.2342,1500.0
2014-12-26 12:20:00,57.46,57.49,57.43,57.46,2100.0,50.2692,50.2954,50.2429,50.2692,2100.0
2014-12-26 12:25:00,57.44,57.46,57.39,57.39,1400.0,50.2517,50.2692,50.2079,50.2079,1400.0
2014-12-26 12:30:00,57.43,57.44,57.41,57.43,1300.0,50.2429,50.2517,50.2254,50.2429,1300.0
2014-12-26 12:35:00,57.43,57.45,57.42,57.42,1800.0,50.2429,50.2604,50.2342,50.2342,1800.0
2014-12-26 12:40:00,57.41,57.47,57.41,57.46,2000.0,50.2254,50.2779,50.2254,50.2692,2000.0
2014-12-26 12:45:00,57.46,57.49,57.45,57.46,1400.0,50.2692,50.2954,50.2604,50.2692,1400.0
2014-12-26 12:50:00,57.46,57.5,57.45,57.49,1200.0,50.2692,50.3041,50.2604,50.2954,1200.0
2014-12-26 12:55:00,57.49,57.49,57.47,57.49,1100.0,50.2954,50.2954,50.2779,50.2954,1100.0
2014-12-26 13:00:00,57.49,57.5,57.46,57.46,2200.0,50.2954,50.3041,50.2692,50.2692,2200.0
2014-12-26 13:05:00,57.45,57.46,57.44,57.45,1900.0,50.2604,50.2692,50.2517,50.2604,1900.0
2014-12-26 13:10:00,57.45,57.48,57.44,57.48,800.0,50.2604,50.2867,50.2517,50.2867,800.0
2014-12-26 13:15:00,57.48,57.49,57.46,57.47,1700.0,50.2867,50.2954,50.2692,50.2779,1700.0
2014-12-26 13:20:00,57.49,57.5,57.48,57.48,1500.0,50.2954,50.3041,50.2867,50.2867,1500.0
2014-12-26 13:25:00,57.48,57.49,57.45,57.46,2800.0,50.2867,50.2954,50.2604,50.2692,2800.0
2014-12-26 13:30:00,57.46,57.47,57.45,57.46,1300.0,50.2692,50.2779,50.2604,50.2692,1300.0
2014-12-26 13:35:00,57.47,57.5,57.46,57.48,4100.0,50.2779,50.3041,50.2692,50.2867,4100.0
2014-12-26 13:40:00,57.48,57.49,57.46,57.46,1300.0,50.2867,50.2954,50.2692,50.2692,1300.0
2014-12-26 13:45:00,57.47,57.51,57.47,57.48,3100.0,50.2779,50.3129,50.2779,50.2867,3100.0
2014-12-26 13:50:00,57.5,57.51,57.48,57.49,1600.0,50.3041,50.3129,50.2867,50.2954,1600.0
2014-12-26 13:55:00,57.48,57.52,57.48,57.5,3400.0,50.2867,50.3216,50.2867,50.3041,3400.0
2014-12-26 14:00:00,57.5,57.52,57.48,57.52,2800.0,50.3041,50.3216,50.2867,50.3216,2800.0
2014-12-26 14:05:00,57.49,57.52,57.48,57.48,3100.0,50.2954,50.3216,50.2867,50.2867,3100.0
2014-12-26 14:10:00,57.48,57.49,57.46,57.48,1200.0,50.2867,50.2954,50.2692,50.2867,1200.0
2014-12-26 14:15:00,57.48,57.48,57.46,57.46,2200.0,50.2867,50.2867,50.2692,50.2692,2200.0
2014-12-26 14:20:00,57.47,57.48,57.45,57.46,5500.0,50.2779,50.2867,50.2604,50.2692,5500.0
2014-12-26 14:25:00,57.46,57.48,57.45,57.46,3600.0,50.2692,50.2867,50.2604,50.2692,3600.0
2014-12-26 14:30:00,57.46,57.49,57.46,57.48,1700.0,50.2692,50.2954,50.2692,50.2867,1700.0
2014-12-26 14:35:00,57.48,57.49,57.46,57.49,3100.0,50.2867,50.2954,50.2692,50.2954,3100.0
2014-12-26 14:40:00,57.47,57.48,57.45,57.45,2500.0,50.2779,50.2867,50.2604,50.2604,2500.0
2014-12-26 14:45:00,57.46,57.46,57.45,57.45,3700.0,50.2692,50.2692,50.2604,50.2604,3700.0
2014-12-26 14:50:00,57.45,57.46,57.44,57.46,2600.0,50.2604,50.2692,50.2517,50.2692,2600.0
2014-12-26 14:55:00,57.45,57.45,57.4,57.45,6200.0,50.2604,50.2604,50.2167,50.2604,6200.0
2014-12-26 15:00:00,57.45,57.46,57.45,57.45,4200.0,50.2604,50.2692,50.2604,50.2604,4200.0
2014-12-26 15:05:00,57.46,57.47,57.44,57.46,4900.0,50.2692,50.2779,50.2517,50.2692,4900.0
2014-12-26 15:10:00,57.47,57.47,57.45,57.46,1800.0,50.2779,50.2779,50.2604,50.2692,1800.0
2014-12-26 15:15:00,57.45,57.46,57.45,57.45,3700.0,50.2604,50.2692,50.2604,50.2604,3700.0
2014-12-26 15:20:00,57.46,57.46,57.45,57.46,1300.0,50.2692,50.2692,50.2604,50.2692,1300.0
2014-12-26 15:25:00,57.46,57.47,57.44,57.44,4600.0,50.2692,50.2779,50.2517,50.2517,4600.0
2014-12-26 15:30:00,57.44,57.46,57.44,57.45,6000.0,50.2517,50.2692,50.2517,50.2604,6000.0
2014-12-26 15:35:00,57.44,57.45,57.44,57.45,3000.0,50.2517,50.2604,50.2517,50.2604,3000.0
2014-12-26 15:40:00,57.44,57.47,57.44,57.45,6400.0,50.2517,50.2779,50.2517,50.2604,6400.0
2014-12-26 15:45:00,57.45,57.47,57.42,57.42,6500.0,50.2604,50.2779,50.2342,50.2342,6500.0
2014-12-26 15:50:00,57.42,57.42,57.34,57.34,7200.0,50.2342,50.2342,50.1642,50.1642,7200.0
2014-12-26 15:55:00,57.34,57.38,57.34,57.36,15300.0,50.1642,50.1992,50.1642,50.1817,15300.0
2014-12-29 09:30:00,57.31,57.31,56.95,57.3,23500.0,50.1379,50.1379,49.823,50.1292,23500.0
2014-12-29 09:35:00,57.3,57.48,57.3,57.37,3200.0,50.1292,50.2867,50.1292,50.1904,3200.0
2014-12-29 09:40:00,57.29,57.48,57.29,57.48,1700.0,50.1204,50.2867,50.1204,50.2867,1700.0
2014-12-29 09:45:00,57.43,57.46,57.24,57.35,9700.0,50.2429,50.2692,50.0767,50.1729,9700.0
2014-12-29 09:50:00,57.38,57.41,57.29,57.36,3500.0,50.1992,50.2254,50.1204,50.1817,3500.0
2014-12-29 09:55:00,57.35,57.38,57.31,57.36,5500.0,50.1729,50.1992,50.1379,50.1817,5500.0
2014-12-29 10:00:00,57.37,57.41,57.33,57.36,5300.0,50.1904,50.2254,50.1554,50.1817,5300.0
2014-12-29 10:05:00,57.36,57.44,57.34,57.37,5700.0,50.1817,50.2517,50.1642,50.1904,5700.0
2014-12-29 10:10:00,57.35,57.47,57.35,57.43,5200.0,50.1729,50.2779,50.1729,50.2429,5200.0
2014-12-29 10:15:00,57.4,57.4,57.38,57.38,2000.0,50.2167,50.2167,50.1992,50.1992,2000.0
2014-12-29 10:20:00,57.38,57.41,57.34,57.41,5400.0,50.1992,50.2254,50.1642,50.2254,5400.0
2014-12-29 10:25:00,57.38,57.38,57.37,57.37,800.0,50.1992,50.1992,50.1904,50.1904,800.0
2014-12-29 10:30:00,57.37,57.37,57.28,57.3,3800.0,50.1904,50.1904,50.1117,50.1292,3800.0
2014-12-29 10:35:00,57.29,57.33,57.28,57.33,5300.0,50.1204,50.1554,50.1117,50.1554,5300.0
2014-12-29 10:40:00,57.34,57.39,57.33,57.38,3100.0,50.1642,50.2079,50.1554,50.1992,3100.0
2014-12-29 10:45:00,57.38,57.39,57.35,57.38,3700.0,50.1992,50.2079,50.1729,50.1992,3700.0
2014-12-29 10:50:00,57.37,57.4,57.36,57.4,4900.0,50.1904,50.2167,50.1817,50.2167,4900.0
2014-12-29 10:55:00,57.41,57.41,57.37,57.37,2500.0,50.2254,50.2254,50.1904,50.1904,2500.0
2014-12-29 11:00:00,57.38,57.47,57.37,57.47,4600.0,50.1992,50.2779,50.1904,50.2779,4600.0
2014-12-29 11:05:00,57.45,57.47,57.45,57.45,900.0,50.2604,50.2779,50.2604,50.2604,900.0
2014-12-29 11:10:00,57.47,57.5,57.46,57.49,3800.0,50.2779,50.3041,50.2692,50.2954,3800.0
2014-12-29 11:15:00,57.48,57.48,57.39,57.39,3600.0,50.2867,50.2867,50.2079,50.2079,3600.0
2014-12-29 11:20:00,57.4,57.4,57.36,57.37,2000.0,50.2167,50.2167,50.1817,50.1904,2000.0
2014-12-29 11:25:00,57.37,57.37,57.29,57.3,9400.0,50.1904,50.1904,50.1204,50.1292,9400.0
2014-12-29 11:30:00,57.31,57.34,57.28,57.28,7900.0,50.1379,50.1642,50.1117,50.1117,7900.0
2014-12-29 11:35:00,57.29,57.29,57.17,57.21,9900.0,50.1204,50.1204,50.0154,50.0504,9900.0
2014-12-29 11:40:00,57.21,57.21,57.13,57.16,6100.0,50.0504,50.0504,49.9805,50.0067,6100.0
2014-12-29 11:45:00,57.16,57.16,57.13,57.15,4400.0,50.0067,50.0067,49.9805,49.998,4400.0
2014-12-29 11:50:00,57.15,57.15,57.12,57.14,2500.0,49.998,49.998,49.9717,49.9892,2500.0
2014-12-29 11:55:00,57.14,57.16,57.14,57.14,4600.0,49.9892,50.0067,49.9892,49.9892,4600.0
2014-12-29 12:00:00,57.15,57.16,57.14,57.16,2600.0,49.998,50.0067,49.9892,50.0067,2600.0
2014-12-29 12:05:00,57.16,57.16,57.14,57.14,4200.0,50.0067,50.0067,49.9892,49.9892,4200.0
2014-12-29 12:10:00,57.15,57.16,57.14,57.14,2300.0,49.998,50.0067,49.9892,49.9892,2300.0
2014-12-29 12:15:00,57.15,57.15,57.14,57.14,2000.0,49.998,49.998,49.9892,49.9892,2000.0
2014-12-29 12:20:00,57.15,57.16,57.14,57.16,2100.0,49.998,50.0067,49.9892,50.0067,2100.0
2014-12-29 12:25:00,57.17,57.18,57.15,57.16,12900.0,50.0154,50.0242,49.998,50.0067,12900.0
2014-12-29 12:30:00,57.14,57.16,57.14,57.16,1500.0,49.9892,50.0067,49.9892,50.0067,1500.0
2014-12-29 12:35:00,57.17,57.19,57.16,57.16,2700.0,50.0154,50.0329,50.0067,50.0067,2700.0
2014-12-29 12:40:00,57.17,57.18,57.14,57.16,3400.0,50.0154,50.0242,49.9892,50.0067,3400.0
2014-12-29 12:45:00,57.17,57.19,57.17,57.19,1100.0,50.0154,50.0329,50.0154,50.0329,1100.0
2014-12-29 12:50:00,57.19,57.19,57.15,57.17,5300.0,50.0329,50.0329,49.998,50.0154,5300.0
2014-12-29 12:55:00,57.17,57.19,57.17,57.19,2600.0,50.0154,50.0329,50.0154,50.0329,2600.0
2014-12-29 13:00:00,57.19,57.19,57.16,57.16,2700.0,50.0329,50.0329,50.0067,50.0067,2700.0
2014-12-29 13:05:00,57.18,57.2,57.15,57.2,4000.0,50.0242,50.0417,49.998,50.0417,4000.0
2014-12-29 13:10:00,57.21,57.21,57.16,57.16,3300.0,50.0504,50.0504,50.0067,50.0067,3300.0
2014-12-29 13:15:00,57.16,57.18,57.14,57.16,6400.0,50.0067,50.0242,49.9892,50.0067,6400.0
2014-12-29 13:20:00,57.17,57.19,57.16,57.17,2000.0,50.0154,50.0329,50.0067,50.0154,2000.0
2014-12-29 13:25:00,57.17,57.17,57.12,57.12,8100.0,50.0154,50.0154,49.9717,49.9717,8100.0
2014-12-29 13:30:00,57.12,57.12,57.06,57.07,3700.0,49.9717,49.9717,49.9192,49.928,3700.0
2014-12-29 13:35:00,57.07,57.08,57.07,57.07,1600.0,49.928,49.9367,49.928,49.928,1600.0
2014-12-29 13:40:00,57.08,57.11,57.07,57.09,7800.0,49.9367,49.963,49.928,49.9455,7800.0
2014-12-29 13:45:00,57.09,57.1,57.08,57.1,3500.0,49.9455,49.9542,49.9367,49.9542,3500.0
2014-12-29 13:50:00,57.1,57.15,57.1,57.15,4600.0,49.9542,49.998,49.9542,49.998,4600.0
2014-12-29 13:55:00,57.14,57.19,57.14,57.14,3500.0,49.9892,50.0329,49.9892,49.9892,3500.0
2014-12-29 14:00:00,57.14,57.14,57.1,57.13,3300.0,49.9892,49.9892,49.9542,49.9805,3300.0
2014-12-29 14:05:00,57.13,57.13,57.08,57.08,3000.0,49.9805,49.9805,49.9367,49.9367,3000.0
2014-12-29 14:10:00,57.08,57.09,57.06,57.06,4700.0,49.9367,49.9455,49.9192,49.9192,4700.0
2014-12-29 14:15:00,57.06,57.06,57.01,57.01,2900.0,49.9192,49.9192,49.8755,49.8755,2900.0
2014-12-29 14:20:00,57.02,57.08,56.99,57.07,7300.0,49.8842,49.9367,49.858,49.928,7300.0
2014-12-29 14:25:00,57.08,57.09,57.07,57.08,2800.0,49.9367,49.9455,49.928,49.9367,2800.0
2014-12-29 14:30:00,57.08,57.11,57.08,57.11,4600.0,49.9367,49.963,49.9367,49.963,4600.0
2014-12-29 14:35:00,57.1,57.12,57.09,57.12,3700.0,49.9542,49.9717,49.9455,49.9717,3700.0
2014-12-29 14:40:00,57.1,57.1,57.09,57.09,1700.0,49.9542,49.9542,49.9455,49.9455,1700.0
2014-12-29 14:45:00,57.09,57.1,57.04,57.05,6900.0,49.9455,49.9542,49.9017,49.9105,6900.0
2014-12-29 14:50:00,57.05,57.08,57.0,57.04,6600.0,49.9105,49.9367,49.8667,49.9017,6600.0
2014-12-29 14:55:00,57.04,57.06,57.03,57.05,3800.0,49.9017,49.9192,49.893,49.9105,3800.0
2014-12-29 15:00:00,57.04,57.05,56.96,56.96,13600.0,49.9017,49.9105,49.8317,49.8317,13600.0
2014-12-29 15:05:00,56.96,57.01,56.96,57.0,14300.0,49.8317,49.8755,49.8317,49.8667,14300.0
2014-12-29 15:10:00,57.0,57.0,56.99,56.99,6900.0,49.8667,49.8667,49.858,49.858,6900.0
2014-12-29 15:15:00,56.99,57.01,56.99,57.0,7400.0,49.858,49.8755,49.858,49.8667,7400.0
2014-12-29 15:20:00,57.0,57.02,57.0,57.0,4400.0,49.8667,49.8842,49.8667,49.8667,4400.0
2014-12-29 15:25:00,57.0,57.01,56.99,57.01,6200.0,49.8667,49.8755,49.858,49.8755,6200.0
2014-12-29 15:30:00,57.02,57.06,57.0,57.0,5800.0,49.8842,49.9192,49.8667,49.8667,5800.0
2014-12-29 15:35:00,57.0,57.08,56.98,56.99,12300.0,49.8667,49.9367,49.8492,49.858,12300.0
2014-12-29 15:40:00,56.99,57.0,56.96,56.96,8600.0,49.858,49.8667,49.8317,49.8317,8600.0
2014-12-29 15:45:00,56.97,57.01,56.95,56.95,11700.0,49.8405,49.8755,49.823,49.823,11700.0
2014-12-29 15:50:00,56.95,56.99,56.92,56.92,15600.0,49.823,49.858,49.7967,49.7967,15600.0
2014-12-29 15:55:00,56.92,56.93,56.87,56.89,32900.0,49.7967,49.8055,49.753,49.7705,32900.0
2014-12-30 09:30:00,56.81,56.97,56.46,56.97,8000.0,49.7005,49.8405,49.3943,49.8405,8000.0
2014-12-30 09:35:00,56.93,57.14,56.87,57.0,5600.0,49.8055,49.9892,49.753,49.8667,5600.0
2014-12-30 09:40:00,57.01,57.17,56.99,57.17,3900.0,49.8755,50.0154,49.858,50.0154,3900.0
2014-12-30 09:45:00,57.09,57.11,56.96,56.96,2600.0,49.9455,49.963,49.8317,49.8317,2600.0
2014-12-30 09:50:00,56.99,56.99,56.92,56.92,2000.0,49.858,49.858,49.7967,49.7967,2000.0
2014-12-30 09:55:00,56.92,56.93,56.79,56.79,4600.0,49.7967,49.8055,49.683,49.683,4600.0
2014-12-30 10:00:00,56.82,56.87,56.74,56.74,3700.0,49.7092,49.753,49.6393,49.6393,3700.0
2014-12-30 10:05:00,56.76,56.91,56.76,56.91,4700.0,49.6568,49.788,49.6568,49.788,4700.0
2014-12-30 10:10:00,56.93,57.12,56.93,57.12,3100.0,49.8055,49.9717,49.8055,49.9717,3100.0
2014-12-30 10:15:00,57.11,57.15,57.09,57.09,3100.0,49.963,49.998,49.9455,49.9455,3100.0
2014-12-30 10:20:00,57.09,57.09,56.97,56.98,5800.0,49.9455,49.9455,49.8405,49.8492,5800.0
2014-12-30 10:25:00,56.97,57.0,56.97,56.98,4600.0,49.8405,49.8667,49.8405,49.8492,4600.0
2014-12-30 10:30:00,56.98,57.0,56.97,57.0,2200.0,49.8492,49.8667,49.8405,49.8667,2200.0
2014-12-30 10:35:00,56.99,57.0,56.94,56.94,3900.0,49.858,49.8667,49.8142,49.8142,3900.0
2014-12-30 10:40:00,56.94,57.0,56.93,57.0,5600.0,49.8142,49.8667,49.8055,49.8667,5600.0
2014-12-30 10:45:00,57.0,57.01,56.99,57.0,6300.0,49.8667,49.8755,49.858,49.8667,6300.0
2014-12-30 10:50:00,57.01,57.01,56.98,57.0,8800.0,49.8755,49.8755,49.8492,49.8667,8800.0
2014-12-30 10:55:00,57.0,57.01,56.99,57.0,3700.0,49.8667,49.8755,49.858,49.8667,3700.0
2014-12-30 11:00:00,57.0,57.0,56.94,56.94,5700.0,49.8667,49.8667,49.8142,49.8142,5700.0
2014-12-30 11:05:00,56.94,56.94,56.93,56.93,200.0,49.8142,49.8142,49.8055,49.8055,200.0
2014-12-30 11:10:00,56.92,56.92,56.82,56.83,3900.0,49.7967,49.7967,49.7092,49.718,3900.0
2014-12-30 11:15:00,56.83,56.9,56.83,56.9,700.0,49.718,49.7792,49.718,49.7792,700.0
2014-12-30 11:20:00,56.92,56.92,56.9,56.92,1900.0,49.7967,49.7967,49.7792,49.7967,1900.0
2014-12-30 11:25:00,56.94,57.01,56.94,57.0,4000.0,49.8142,49.8755,49.8142,49.8667,4000.0
2014-12-30 11:30:00,56.98,57.0,56.95,56.96,3300.0,49.8492,49.8667,49.823,49.8317,3300.0
2014-12-30 11:35:00,56.93,56.99,56.93,56.98,2700.0,49.8055,49.858,49.8055,49.8492,2700.0
2014-12-30 11:40:00,56.96,56.96,56.96,56.96,100.0,49.8317,49.8317,49.8317,49.8317,100.0
2014-12-30 11:45:00,56.97,57.0,56.96,56.96,4500.0,49.8405,49.8667,49.8317,49.8317,4500.0
2014-12-30 11:50:00,56.96,56.96,56.94,56.94,1500.0,49.8317,49.8317,49.8142,49.8142,1500.0
2014-12-30 11:55:00,56.95,56.96,56.95,56.95,1300.0,49.823,49.8317,49.823,49.823,1300.0
2014-12-30 12:00:00,56.95,56.99,56.95,56.98,1600.0,49.823,49.858,49.823,49.8492,1600.0
2014-12-30 12:05:00,56.99,57.0,56.97,56.97,2100.0,49.858,49.8667,49.8405,49.8405,2100.0
2014-12-30 12:10:00,56.96,56.98,56.96,56.97,1400.0,49.8317,49.8492,49.8317,49.8405,1400.0
2014-12-30 12:15:00,56.98,56.99,56.96,56.97,1600.0,49.8492,49.858,49.8317,49.8405,1600.0
2014-12-30 12:20:00,56.98,56.98,56.9,56.93,4700.0,49.8492,49.8492,49.7792,49.8055,4700.0
2014-12-30 12:25:00,56.93,56.95,56.9,56.9,4700.0,49.8055,49.823,49.7792,49.7792,4700.0
2014-12-30 12:30:00,56.91,56.91,56.88,56.89,4900.0,49.788,49.788,49.7617,49.7705,4900.0
2014-12-30 12:35:00,56.88,56.9,56.87,56.9,2400.0,49.7617,49.7792,49.753,49.7792,2400.0
2014-12-30 12:40:00,56.89,56.89,56.84,56.84,1200.0,49.7705,49.7705,49.7267,49.7267,1200.0
2014-12-30 12:45:00,56.83,56.85,56.79,56.8,12100.0,49.718,49.7355,49.683,49.6918,12100.0
2014-12-30 12:50:00,56.8,56.8,56.8,56.8,100.0,49.6918,49.6918,49.6918,49.6918,100.0
2014-12-30 12:55:00,56.81,56.81,56.79,56.8,7100.0,49.7005,49.7005,49.683,49.6918,7100.0
2014-12-30 13:00:00,56.8,56.81,56.78,56.79,6700.0,49.6918,49.7005,49.6743,49.683,6700.0
2014-12-30 13:05:00,56.78,56.78,56.75,56.76,3500.0,49.6743,49.6743,49.648,49.6568,3500.0
2014-12-30 13:10:00,56.77,56.78,56.75,56.77,4000.0,49.6655,49.6743,49.648,49.6655,4000.0
2014-12-30 13:15:00,56.77,56.78,56.76,56.76,1200.0,49.6655,49.6743,49.6568,49.6568,1200.0
2014-12-30 13:20:00,56.76,56.77,56.71,56.72,9200.0,49.6568,49.6655,49.613,49.6218,9200.0
2014-12-30 13:25:00,56.73,56.76,56.72,56.73,4600.0,49.6305,49.6568,49.6218,49.6305,4600.0
2014-12-30 13:30:00,56.73,56.76,56.68,56.69,6200.0,49.6305,49.6568,49.5868,49.5955,6200.0
2014-12-30 13:35:00,56.69,56.74,56.69,56.72,8700.0,49.5955,49.6393,49.5955,49.6218,8700.0
2014-12-30 13:40:00,56.73,56.73,56.69,56.7,5800.0,49.6305,49.6305,49.5955,49.6043,5800.0
2014-12-30 13:45:00,56.7,56.76,56.7,56.74,6900.0,49.6043,49.6568,49.6043,49.6393,6900.0
2014-12-30 13:50:00,56.75,56.75,56.73,56.73,1600.0,49.648,49.648,49.6305,49.6305,1600.0
2014-12-30 13:55:00,56.74,56.82,56.73,56.8,5500.0,49.6393,49.7092,49.6305,49.6918,5500.0
2014-12-30 14:00:00,56.78,56.81,56.78,56.8,3000.0,49.6743,49.7005,49.6743,49.6918,3000.0
2014-12-30 14:05:00,56.81,56.84,56.8,56.83,2300.0,49.7005,49.7267,49.6918,49.718,2300.0
2014-12-30 14:10:00,56.84,56.88,56.82,56.87,7700.0,49.7267,49.7617,49.7092,49.753,7700.0
2014-12-30 14:15:00,56.87,56.88,56.85,56.85,1400.0,49.753,49.7617,49.7355,49.7355,1400.0
2014-12-30 14:20:00,56.86,56.89,56.85,56.88,2700.0,49.7442,49.7705,49.7355,49.7617,2700.0
2014-12-30 14:25:00,56.89,56.93,56.89,56.92,2700.0,49.7705,49.8055,49.7705,49.7967,2700.0
2014-12-30 14:30:00,56.91,56.95,56.88,56.93,4900.0,49.788,49.823,49.7617,49.8055,4900.0
2014-12-30 14:35:00,56.94,56.97,56.91,56.94,8500.0,49.8142,49.8405,49.788,49.8142,8500.0
2014-12-30 14:40:00,56.94,56.94,56.9,56.93,3600.0,49.8142,49.8142,49.7792,49.8055,3600.0
2014-12-30 14:45:00,56.91,56.95,56.91,56.92,1600.0,49.788,49.823,49.788,49.7967,1600.0
2014-12-30 14:50:00,56.94,56.96,56.93,56.94,2600.0,49.8142,49.8317,49.8055,49.8142,2600.0
2014-12-30 14:55:00,56.93,56.96,56.92,56.95,3900.0,49.8055,49.8317,49.7967,49.823,3900.0
2014-12-30 15:00:00,56.94,56.94,56.86,56.86,2400.0,49.8142,49.8142,49.7442,49.7442,2400.0
2014-12-30 15:05:00,56.87,56.89,56.86,56.87,2500.0,49.753,49.7705,49.7442,49.753,2500.0
2014-12-30 15:10:00,56.87,56.87,56.82,56.82,2700.0,49.753,49.753,49.7092,49.7092,2700.0
2014-12-30 15:15:00,56.81,56.83,56.8,56.81,3600.0,49.7005,49.718,49.6918,49.7005,3600.0
2014-12-30 15:20:00,56.8,56.82,56.8,56.8,2800.0,49.6918,49.7092,49.6918,49.6918,2800.0
2014-12-30 15:25:00,56.8,56.82,56.79,56.81,9200.0,49.6918,49.7092,49.683,49.7005,9200.0
2014-12-30 15:30:00,56.8,56.82,56.79,56.82,2000.0,49.6918,49.7092,49.683,49.7092,2000.0
2014-12-30 15:35:00,56.82,56.89,56.81,56.87,8800.0,49.7092,49.7705,49.7005,49.753,8800.0
2014-12-30 15:40:00,56.88,56.88,56.8,56.81,7000.0,49.7617,49.7617,49.6918,49.7005,7000.0
2014-12-30 15:45:00,56.8,56.81,56.78,56.8,8300.0,49.6918,49.7005,49.6743,49.6918,8300.0
2014-12-30 15:50:00,56.8,56.81,56.78,56.79,8800.0,49.6918,49.7005,49.6743,49.683,8800.0
2014-12-30 15:55:00,56.78,56.8,56.74,56.75,25100.0,49.6743,49.6918,49.6393,49.648,25100.0
2014-12-31 09:30:00,56.87,57.0,56.73,56.97,8000.0,49.753,49.8667,49.6305,49.8405,8000.0
2014-12-31 09:35:00,57.04,57.1,56.98,57.1,4700.0,49.9017,49.9542,49.8492,49.9542,4700.0
2014-12-31 09:40:00,57.08,57.14,57.06,57.06,2400.0,49.9367,49.9892,49.9192,49.9192,2400.0
2014-12-31 09:45:00,57.0,57.03,56.96,56.96,4200.0,49.8667,49.893,49.8317,49.8317,4200.0
2014-12-31 09:50:00,56.94,56.94,56.89,56.9,5000.0,49.8142,49.8142,49.7705,49.7792,5000.0
2014-12-31 09:55:00,56.9,57.01,56.9,56.99,5200.0,49.7792,49.8755,49.7792,49.858,5200.0
2014-12-31 10:00:00,57.02,57.06,57.02,57.06,4700.0,49.8842,49.9192,49.8842,49.9192,4700.0
2014-12-31 10:05:00,57.06,57.18,57.0,57.05,14200.0,49.9192,50.0242,49.8667,49.9105,14200.0
2014-12-31 10:10:00,57.06,57.06,56.96,56.97,2400.0,49.9192,49.9192,49.8317,49.8405,2400.0
2014-12-31 10:15:00,56.96,56.96,56.93,56.95,2900.0,49.8317,49.8317,49.8055,49.823,2900.0
2014-12-31 10:20:00,56.95,57.03,56.92,57.03,5600.0,49.823,49.893,49.7967,49.893,5600.0
2014-12-31 10:25:00,57.03,57.08,57.01,57.05,12500.0,49.893,49.9367,49.8755,49.9105,12500.0
2014-12-31 10:30:00,57.07,57.07,57.05,57.05,2100.0,49.928,49.928,49.9105,49.9105,2100.0
2014-12-31 10:35:00,57.05,57.05,57.02,57.03,2600.0,49.9105,49.9105,49.8842,49.893,2600.0
2014-12-31 10:40:00,57.02,57.07,57.0,57.03,7600.0,49.8842,49.928,49.8667,49.893,7600.0
2014-12-31 10:45:00,57.03,57.05,57.01,57.02,7400.0,49.893,49.9105,49.8755,49.8842,7400.0
2014-12-31 10:50:00,57.03,57.06,57.03,57.03,5400.0,49.893,49.9192,49.893,49.893,5400.0
2014-12-31 10:55:00,57.01,57.05,57.01,57.02,4900.0,49.8755,49.9105,49.8755,49.8842,4900.0
2014-12-31 11:00:00,57.01,57.01,56.96,56.96,5300.0,49.8755,49.8755,49.8317,49.8317,5300.0
2014-12-31 11:05:00,56.95,56.96,56.9,56.9,2500.0,49.823,49.8317,49.7792,49.7792,2500.0
2014-12-31 11:10:00,56.91,56.93,56.9,56.9,3600.0,49.788,49.8055,49.7792,49.7792,3600.0
2014-12-31 11:15:00,56.88,56.88,56.81,56.82,8600.0,49.7617,49.7617,49.7005,49.7092,8600.0
2014-12-31 11:20:00,56.83,57.0,56.83,56.99,6300.0,49.718,49.8667,49.718,49.858,6300.0
2014-12-31 11:25:00,56.96,56.96,56.92,56.93,3400.0,49.8317,49.8317,49.7967,49.8055,3400.0
2014-12-31 11:30:00,56.91,56.96,56.91,56.94,4700.0,49.788,49.8317,49.788,49.8142,4700.0
2014-12-31 11:35:00,56.93,56.98,56.92,56.97,3000.0,49.8055,49.8492,49.7967,49.8405,3000.0
2014-12-31 11:40:00,56.96,57.0,56.92,57.0,8100.0,49.8317,49.8667,49.7967,49.8667,8100.0
2014-12-31 11:45:00,56.99,57.0,56.96,56.98,4000.0,49.858,49.8667,49.8317,49.8492,4000.0
2014-12-31 11:50:00,56.98,56.98,56.97,56.98,2500.0,49.8492,49.8492,49.8405,49.8492,2500.0
2014-12-31 11:55:00,56.99,57.0,56.96,56.98,6400.0,49.858,49.8667,49.8317,49.8492,6400.0
2014-12-31 12:00:00,56.98,57.0,56.97,56.97,4400.0,49.8492,49.8667,49.8405,49.8405,4400.0
2014-12-31 12:05:00,56.97,56.99,56.97,56.98,5400.0,49.8405,49.858,49.8405,49.8492,5400.0
2014-12-31 12:10:00,56.98,56.98,56.97,56.98,3500.0,49.8492,49.8492,49.8405,49.8492,3500.0
2014-12-31 12:15:00,56.98,57.04,56.97,57.02,4800.0,49.8492,49.9017,49.8405,49.8842,4800.0
2014-12-31 12:20:00,57.03,57.03,57.0,57.02,4600.0,49.893,49.893,49.8667,49.8842,4600.0
2014-12-31 12:25:00,57.02,57.03,56.93,56.96,10200.0,49.8842,49.893,49.8055,49.8317,10200.0
2014-12-31 12:30:00,56.97,57.01,56.94,56.96,4500.0,49.8405,49.8755,49.8142,49.8317,4500.0
2014-12-31 12:35:00,56.97,56.98,56.93,56.98,5700.0,49.8405,49.8492,49.8055,49.8492,5700.0
2014-12-31 12:40:00,56.97,56.99,56.95,56.97,5100.0,49.8405,49.858,49.823,49.8405,5100.0
2014-12-31 12:45:00,56.98,56.99,56.96,56.97,4800.0,49.8492,49.858,49.8317,49.8405,4800.0
2014-12-31 12:50:00,56.96,56.96,56.9,56.92,7000.0,49.8317,49.8317,49.7792,49.7967,7000.0
2014-12-31 12:55:00,56.91,56.92,56.87,56.87,4000.0,49.788,49.7967,49.753,49.753,4000.0
2014-12-31 13:00:00,56.86,56.87,56.81,56.87,4900.0,49.7442,49.753,49.7005,49.753,4900.0
2014-12-31 13:05:00,56.87,56.89,56.8,56.84,6500.0,49.753,49.7705,49.6918,49.7267,6500.0
2014-12-31 13:10:00,56.84,56.84,56.77,56.81,3800.0,49.7267,49.7267,49.6655,49.7005,3800.0
2014-12-31 13:15:00,56.79,56.81,56.79,56.81,2400.0,49.683,49.7005,49.683,49.7005,2400.0
2014-12-31 13:20:00,56.81,56.85,56.81,56.81,3300.0,49.7005,49.7355,49.7005,49.7005,3300.0
2014-12-31 13:25:00,56.81,56.81,56.75,56.76,3200.0,49.7005,49.7005,49.648,49.6568,3200.0
2014-12-31 13:30:00,56.75,56.79,56.74,56.77,4900.0,49.648,49.683,49.6393,49.6655,4900.0
2014-12-31 13:35:00,56.76,56.77,56.74,56.74,3900.0,49.6568,49.6655,49.6393,49.6393,3900.0
2014-12-31 13:40:00,56.75,56.8,56.74,56.8,5600.0,49.648,49.6918,49.6393,49.6918,5600.0
2014-12-31 13:45:00,56.82,56.82,56.72,56.72,4700.0,49.7092,49.7092,49.6218,49.6218,4700.0
2014-12-31 13:50:00,56.7,56.7,56.59,56.6,5300.0,49.6043,49.6043,49.508,49.5168,5300.0
2014-12-31 13:55:00,56.61,56.68,56.6,56.68,4500.0,49.5255,49.5868,49.5168,49.5868,4500.0
2014-12-31 14:00:00,56.7,56.7,56.66,56.67,4200.0,49.6043,49.6043,49.5693,49.578,4200.0
2014-12-31 14:05:00,56.66,56.66,56.54,56.56,6000.0,49.5693,49.5693,49.4643,49.4818,6000.0
2014-12-31 14:10:00,56.56,56.57,56.55,56.57,3200.0,49.4818,49.4905,49.473,49.4905,3200.0
2014-12-31 14:15:00,56.56,56.56,56.5,56.55,3700.0,49.4818,49.4818,49.4293,49.473,3700.0
2014-12-31 14:20:00,56.55,56.58,56.53,56.58,2900.0,49.473,49.4993,49.4555,49.4993,2900.0
2014-12-31 14:25:00,56.58,56.6,56.57,56.57,4100.0,49.4993,49.5168,49.4905,49.4905,4100.0
2014-12-31 14:30:00,56.57,56.59,56.57,56.57,3500.0,49.4905,49.508,49.4905,49.4905,3500.0
2014-12-31 14:35:00,56.56,56.56,56.49,56.49,3500.0,49.4818,49.4818,49.4205,49.4205,3500.0
2014-12-31 14:40:00,56.47,56.49,56.41,56.42,9000.0,49.403,49.4205,49.3506,49.3593,9000.0
2014-12-31 14:45:00,56.43,56.43,56.42,56.43,1600.0,49.3681,49.3681,49.3593,49.3681,1600.0
2014-12-31 14:50:00,56.43,56.48,56.42,56.48,5300.0,49.3681,49.4118,49.3593,49.4118,5300.0
2014-12-31 14:55:00,56.47,56.49,56.45,56.45,2500.0,49.403,49.4205,49.3856,49.3856,2500.0
2014-12-31 15:00:00,56.44,56.44,56.4,56.4,2200.0,49.3768,49.3768,49.3418,49.3418,2200.0
2014-12-31 15:05:00,56.39,56.43,56.38,56.38,4400.0,49.3331,49.3681,49.3243,49.3243,4400.0
2014-12-31 15:10:00,56.41,56.45,56.41,56.45,2300.0,49.3506,49.3856,49.3506,49.3856,2300.0
2014-12-31 15:15:00,56.45,56.5,56.45,56.5,4500.0,49.3856,49.4293,49.3856,49.4293,4500.0
2014-12-31 15:20:00,56.5,56.5,56.48,56.5,4700.0,49.4293,49.4293,49.4118,49.4293,4700.0
2014-12-31 15:25:00,56.49,56.5,56.48,56.48,8300.0,49.4205,49.4293,49.4118,49.4118,8300.0
2014-12-31 15:30:00,56.48,56.49,56.42,56.43,6800.0,49.4118,49.4205,49.3593,49.3681,6800.0
2014-12-31 15:35:00,56.44,56.44,56.43,56.43,3000.0,49.3768,49.3768,49.3681,49.3681,3000.0
2014-12-31 15:40:00,56.43,56.43,56.24,56.3,10600.0,49.3681,49.3681,49.2018,49.2543,10600.0
2014-12-31 15:45:00,56.29,56.3,56.16,56.21,19500.0,49.2456,49.2543,49.1318,49.1756,19500.0
2014-12-31 15:50:00,56.2,56.21,56.15,56.21,19000.0,49.1668,49.1756,49.1231,49.1756,19000.0
2014-12-31 15:55:00,56.19,56.21,56.06,56.07,52300.0,49.1581,49.1756,49.0444,49.0531,52300.0
2015-01-02 09:30:00,56.44,56.91,56.4,56.91,26500.0,49.3768,49.788,49.3418,49.788,26500.0
2015-01-02 09:35:00,56.94,57.14,56.85,57.14,13200.0,49.8142,49.9892,49.7355,49.9892,13200.0
2015-01-02 09:40:00,57.15,57.17,57.0,57.11,24300.0,49.998,50.0154,49.8667,49.963,24300.0
2015-01-02 09:45:00,57.11,57.15,57.09,57.14,9200.0,49.963,49.998,49.9455,49.9892,9200.0
2015-01-02 09:50:00,57.16,57.39,57.15,57.26,27400.0,50.0067,50.2079,49.998,50.0942,27400.0
2015-01-02 09:55:00,57.21,57.23,56.96,56.96,13600.0,50.0504,50.0679,49.8317,49.8317,13600.0
2015-01-02 10:00:00,56.96,57.0,56.84,56.91,14400.0,49.8317,49.8667,49.7267,49.788,14400.0
2015-01-02 10:05:00,56.91,56.99,56.84,56.85,15700.0,49.788,49.858,49.7267,49.7355,15700.0
2015-01-02 10:10:00,56.85,56.9,56.75,56.78,16000.0,49.7355,49.7792,49.648,49.6743,16000.0
2015-01-02 10:15:00,56.76,56.77,56.67,56.7,14200.0,49.6568,49.6655,49.578,49.6043,14200.0
2015-01-02 10:20:00,56.74,56.95,56.74,56.93,9900.0,49.6393,49.823,49.6393,49.8055,9900.0
2015-01-02 10:25:00,56.96,57.08,56.93,57.07,5000.0,49.8317,49.9367,49.8055,49.928,5000.0
2015-01-02 10:30:00,57.06,57.13,57.02,57.12,16400.0,49.9192,49.9805,49.8842,49.9717,16400.0
2015-01-02 10:35:00,57.14,57.21,57.12,57.14,19700.0,49.9892,50.0504,49.9717,49.9892,19700.0
2015-01-02 10:40:00,57.12,57.13,56.97,57.01,29800.0,49.9717,49.9805,49.8405,49.8755,29800.0
2015-01-02 10:45:00,57.05,57.1,56.99,57.02,8200.0,49.9105,49.9542,49.858,49.8842,8200.0
2015-01-02 10:50:00,57.05,57.05,56.95,56.97,20900.0,49.9105,49.9105,49.823,49.8405,20900.0
2015-01-02 10:55:00,56.97,57.04,56.97,57.04,4300.0,49.8405,49.9017,49.8405,49.9017,4300.0
2015-01-02 11:00:00,57.05,57.05,56.93,56.95,7800.0,49.9105,49.9105,49.8055,49.823,7800.0
2015-01-02 11:05:00,56.93,56.95,56.82,56.9,8300.0,49.8055,49.823,49.7092,49.7792,8300.0
2015-01-02 11:10:00,56.89,56.9,56.8,56.85,8000.0,49.7705,49.7792,49.6918,49.7355,8000.0
2015-01-02 11:15:00,56.88,56.9,56.87,56.87,9100.0,49.7617,49.7792,49.753,49.753,9100.0
2015-01-02 11:20:00,56.87,56.9,56.83,56.89,3700.0,49.753,49.7792,49.718,49.7705,3700.0
2015-01-02 11:25:00,56.89,56.9,56.83,56.87,10700.0,49.7705,49.7792,49.718,49.753,10700.0
2015-01-02 11:30:00,56.87,56.92,56.84,56.87,7100.0,49.753,49.7967,49.7267,49.753,7100.0
2015-01-02 11:35:00,56.87,56.9,56.82,56.9,6400.0,49.753,49.7792,49.7092,49.7792,6400.0
2015-01-02 11:40:00,56.9,56.92,56.85,56.87,8500.0,49.7792,49.7967,49.7355,49.753,8500.0
2015-01-02 11:45:00,56.86,56.94,56.86,56.93,5600.0,49.7442,49.8142,49.7442,49.8055,5600.0
2015-01-02 11:50:00,56.94,56.96,56.87,56.93,5500.0,49.8142,49.8317,49.753,49.8055,5500.0
2015-01-02 11:55:00,56.93,57.0,56.92,57.0,5000.0,49.8055,49.8667,49.7967,49.8667,5000.0
2015-01-02 12:00:00,56.99,57.0,56.97,57.0,3900.0,49.858,49.8667,49.8405,49.8667,3900.0
2015-01-02 12:05:00,57.0,57.0,56.96,56.97,8300.0,49.8667,49.8667,49.8317,49.8405,8300.0
2015-01-02 12:10:00,56.96,56.96,56.86,56.87,6500.0,49.8317,49.8317,49.7442,49.753,6500.0
2015-01-02 12:15:00,56.87,56.93,56.86,56.93,3500.0,49.753,49.8055,49.7442,49.8055,3500.0
2015-01-02 12:20:00,56.93,57.01,56.93,57.01,7300.0,49.8055,49.8755,49.8055,49.8755,7300.0
2015-01-02 12:25:00,57.02,57.04,57.0,57.04,4800.0,49.8842,49.9017,49.8667,49.9017,4800.0
2015-01-02 12:30:00,57.03,57.12,57.03,57.07,6400.0,49.893,49.9717,49.893,49.928,6400.0
2015-01-02 12:35:00,57.06,57.15,57.02,57.15,3000.0,49.9192,49.998,49.8842,49.998,3000.0
2015-01-02 12:40:00,57.14,57.15,57.08,57.08,5100.0,49.9892,49.998,49.9367,49.9367,5100.0
2015-01-02 12:45:00,57.07,57.12,57.06,57.08,4600.0,49.928,49.9717,49.9192,49.9367,4600.0
2015-01-02 12:50:00,57.07,57.08,57.05,57.08,5800.0,49.928,49.9367,49.9105,49.9367,5800.0
2015-01-02 12:55:00,57.08,57.1,57.03,57.04,4100.0,49.9367,49.9542,49.893,49.9017,4100.0
2015-01-02 13:00:00,57.06,57.14,57.06,57.14,11100.0,49.9192,49.9892,49.9192,49.9892,11100.0
2015-01-02 13:05:00,57.16,57.19,57.14,57.14,9200.0,50.0067,50.0329,49.9892,49.9892,9200.0
2015-01-02 13:10:00,57.13,57.13,57.02,57.04,4900.0,49.9805,49.9805,49.8842,49.9017,4900.0
2015-01-02 13:15:00,57.06,57.16,57.06,57.15,6800.0,49.9192,50.0067,49.9192,49.998,6800.0
2015-01-02 13:20:00,57.15,57.17,57.08,57.14,4500.0,49.998,50.0154,49.9367,49.9892,4500.0
2015-01-02 13:25:00,57.13,57.14,56.97,56.97,4600.0,49.9805,49.9892,49.8405,49.8405,4600.0
2015-01-02 13:30:00,56.97,57.04,56.95,57.02,10600.0,49.8405,49.9017,49.823,49.8842,10600.0
2015-01-02 13:35:00,57.02,57.02,56.99,57.0,6400.0,49.8842,49.8842,49.858,49.8667,6400.0
2015-01-02 13:40:00,56.99,57.03,56.99,56.99,9000.0,49.858,49.893,49.858,49.858,9000.0
2015-01-02 13:45:00,56.97,57.05,56.97,57.02,6300.0,49.8405,49.9105,49.8405,49.8842,6300.0
2015-01-02 13:50:00,57.01,57.07,56.99,57.06,5400.0,49.8755,49.928,49.858,49.9192,5400.0
2015-01-02 13:55:00,57.06,57.1,57.05,57.08,6100.0,49.9192,49.9542,49.9105,49.9367,6100.0
2015-01-02 14:00:00,57.08,57.08,57.01,57.01,8200.0,49.9367,49.9367,49.8755,49.8755,8200.0
2015-01-02 14:05:00,57.01,57.06,57.01,57.05,5900.0,49.8755,49.9192,49.8755,49.9105,5900.0
2015-01-02 14:10:00,57.06,57.09,57.04,57.05,10800.0,49.9192,49.9455,49.9017,49.9105,10800.0
2015-01-02 14:15:00,57.05,57.17,57.05,57.16,13000.0,49.9105,50.0154,49.9105,50.0067,13000.0
2015-01-02 14:20:00,57.16,57.18,57.13,57.18,7800.0,50.0067,50.0242,49.9805,50.0242,7800.0
2015-01-02 14:25:00,57.2,57.24,57.18,57.23,10900.0,50.0417,50.0767,50.0242,50.0679,10900.0
2015-01-02 14:30:00,57.23,57.26,57.2,57.25,8500.0,50.0679,50.0942,50.0417,50.0854,8500.0
2015-01-02 14:35:00,57.25,57.33,57.25,57.32,9900.0,50.0854,50.1554,50.0854,50.1467,9900.0
2015-01-02 14:40:00,57.32,57.35,57.26,57.26,9600.0,50.1467,50.1729,50.0942,50.0942,9600.0
2015-01-02 14:45:00,57.27,57.32,57.24,57.32,7900.0,50.1029,50.1467,50.0767,50.1467,7900.0
2015-01-02 14:50:00,57.31,57.32,57.25,57.27,13900.0,50.1379,50.1467,50.0854,50.1029,13900.0
2015-01-02 14:55:00,57.27,57.31,57.26,57.28,18000.0,50.1029,50.1379,50.0942,50.1117,18000.0
2015-01-02 15:00:00,57.28,57.32,57.26,57.26,19500.0,50.1117,50.1467,50.0942,50.0942,19500.0
2015-01-02 15:05:00,57.26,57.27,57.21,57.22,10800.0,50.0942,50.1029,50.0504,50.0592,10800.0
2015-01-02 15:10:00,57.21,57.21,57.04,57.05,10100.0,50.0504,50.0504,49.9017,49.9105,10100.0
2015-01-02 15:15:00,57.03,57.08,57.0,57.03,11000.0,49.893,49.9367,49.8667,49.893,11000.0
2015-01-02 15:20:00,57.03,57.14,57.03,57.12,4400.0,49.893,49.9892,49.893,49.9717,4400.0
2015-01-02 15:25:00,57.14,57.14,57.1,57.12,9700.0,49.9892,49.9892,49.9542,49.9717,9700.0
2015-01-02 15:30:00,57.12,57.18,57.12,57.14,8500.0,49.9717,50.0242,49.9717,49.9892,8500.0
2015-01-02 15:35:00,57.14,57.18,57.1,57.18,11500.0,49.9892,50.0242,49.9542,50.0242,11500.0
2015-01-02 15:40:00,57.18,57.28,57.17,57.21,22200.0,50.0242,50.1117,50.0154,50.0504,22200.0
2015-01-02 15:45:00,57.23,57.31,57.23,57.27,29800.0,50.0679,50.1379,50.0679,50.1029,29800.0
2015-01-02 15:50:00,57.27,57.29,57.21,57.23,28000.0,50.1029,50.1204,50.0504,50.0679,28000.0
2015-01-02 15:55:00,57.22,57.23,57.16,57.19,43300.0,50.0592,50.0679,50.0067,50.0329,43300.0
2015-01-05 09:30:00,57.04,57.26,56.87,57.14,15900.0,49.9017,50.0942,49.753,49.9892,15900.0
2015-01-05 09:35:00,57.17,57.44,57.15,57.36,8500.0,50.0154,50.2517,49.998,50.1817,8500.0
2015-01-05 09:40:00,57.38,57.38,57.21,57.33,6200.0,50.1992,50.1992,50.0504,50.1554,6200.0
2015-01-05 09:45:00,57.36,57.4,57.28,57.29,4300.0,50.1817,50.2167,50.1117,50.1204,4300.0
2015-01-05 09:50:00,57.34,57.39,57.29,57.32,9800.0,50.1642,50.2079,50.1204,50.1467,9800.0
2015-01-05 09:55:00,57.32,57.36,57.3,57.33,6700.0,50.1467,50.1817,50.1292,50.1554,6700.0
2015-01-05 10:00:00,57.32,57.32,57.2,57.25,7000.0,50.1467,50.1467,50.0417,50.0854,7000.0
2015-01-05 10:05:00,57.26,57.29,57.22,57.22,6500.0,50.0942,50.1204,50.0592,50.0592,6500.0
2015-01-05 10:10:00,57.21,57.26,57.2,57.26,3100.0,50.0504,50.0942,50.0417,50.0942,3100.0
2015-01-05 10:15:00,57.26,57.27,57.17,57.22,8700.0,50.0942,50.1029,50.0154,50.0592,8700.0
2015-01-05 10:20:00,57.23,57.29,57.23,57.28,5500.0,50.0679,50.1204,50.0679,50.1117,5500.0
2015-01-05 10:25:00,57.27,57.34,57.27,57.29,5800.0,50.1029,50.1642,50.1029,50.1204,5800.0
2015-01-05 10:30:00,57.25,57.25,57.01,57.03,7600.0,50.0854,50.0854,49.8755,49.893,7600.0
2015-01-05 10:35:00,57.02,57.02,56.95,56.99,4600.0,49.8842,49.8842,49.823,49.858,4600.0
2015-01-05 10:40:00,56.97,56.98,56.85,56.86,5500.0,49.8405,49.8492,49.7355,49.7442,5500.0
2015-01-05 10:45:00,56.88,56.99,56.88,56.99,9500.0,49.7617,49.858,49.7617,49.858,9500.0
2015-01-05 10:50:00,56.97,57.01,56.96,57.01,5500.0,49.8405,49.8755,49.8317,49.8755,5500.0
2015-01-05 10:55:00,57.01,57.02,56.94,56.94,5600.0,49.8755,49.8842,49.8142,49.8142,5600.0
2015-01-05 11:00:00,56.95,56.98,56.95,56.96,4200.0,49.823,49.8492,49.823,49.8317,4200.0
2015-01-05 11:05:00,56.96,57.0,56.94,56.99,6300.0,49.8317,49.8667,49.8142,49.858,6300.0
2015-01-05 11:10:00,56.98,56.99,56.92,56.99,6200.0,49.8492,49.858,49.7967,49.858,6200.0
2015-01-05 11:15:00,56.97,57.01,56.93,56.96,14300.0,49.8405,49.8755,49.8055,49.8317,14300.0
2015-01-05 11:20:00,56.95,57.01,56.95,56.99,6500.0,49.823,49.8755,49.823,49.858,6500.0
2015-01-05 11:25:00,56.97,56.99,56.97,56.98,3700.0,49.8405,49.858,49.8405,49.8492,3700.0
2015-01-05 11:30:00,56.97,57.0,56.96,56.97,3800.0,49.8405,49.8667,49.8317,49.8405,3800.0
2015-01-05 11:35:00,56.97,56.99,56.97,56.97,3000.0,49.8405,49.858,49.8405,49.8405,3000.0
2015-01-05 11:40:00,56.98,57.12,56.98,57.11,6600.0,49.8492,49.9717,49.8492,49.963,6600.0
2015-01-05 11:45:00,57.12,57.2,57.11,57.18,4300.0,49.9717,50.0417,49.963,50.0242,4300.0
2015-01-05 11:50:00,57.18,57.22,57.15,57.16,3100.0,50.0242,50.0592,49.998,50.0067,3100.0
2015-01-05 11:55:00,57.15,57.17,57.13,57.13,3300.0,49.998,50.0154,49.9805,49.9805,3300.0
2015-01-05 12:00:00,57.15,57.19,57.14,57.18,3000.0,49.998,50.0329,49.9892,50.0242,3000.0
2015-01-05 12:05:00,57.19,57.24,57.16,57.17,5100.0,50.0329,50.0767,50.0067,50.0154,5100.0
2015-01-05 12:10:00,57.19,57.19,57.15,57.15,3900.0,50.0329,50.0329,49.998,49.998,3900.0
2015-01-05 12:15:00,57.15,57.17,57.13,57.17,3900.0,49.998,50.0154,49.9805,50.0154,3900.0
2015-01-05 12:20:00,57.19,57.19,57.06,57.1,5100.0,50.0329,50.0329,49.9192,49.9542,5100.0
2015-01-05 12:25:00,57.11,57.11,56.96,56.96,5100.0,49.963,49.963,49.8317,49.8317,5100.0
2015-01-05 12:30:00,56.96,57.0,56.94,56.96,7800.0,49.8317,49.8667,49.8142,49.8317,7800.0
2015-01-05 12:35:00,56.92,57.01,56.9,57.01,1400.0,49.7967,49.8755,49.7792,49.8755,1400.0
2015-01-05 12:40:00,57.04,57.04,57.01,57.03,4700.0,49.9017,49.9017,49.8755,49.893,4700.0
2015-01-05 12:45:00,57.02,57.02,56.94,56.95,2900.0,49.8842,49.8842,49.8142,49.823,2900.0
2015-01-05 12:50:00,56.96,56.98,56.95,56.95,3200.0,49.8317,49.8492,49.823,49.823,3200.0
2015-01-05 12:55:00,56.96,57.0,56.94,57.0,6800.0,49.8317,49.8667,49.8142,49.8667,6800.0
2015-01-05 13:00:00,56.99,57.02,56.98,57.0,4600.0,49.858,49.8842,49.8492,49.8667,4600.0
2015-01-05 13:05:00,57.0,57.1,57.0,57.1,2500.0,49.8667,49.9542,49.8667,49.9542,2500.0
2015-01-05 13:10:00,57.09,57.1,56.99,56.99,4000.0,49.9455,49.9542,49.858,49.858,4000.0
2015-01-05 13:15:00,57.0,57.01,56.97,56.99,3700.0,49.8667,49.8755,49.8405,49.858,3700.0
2015-01-05 13:20:00,56.99,57.0,56.98,56.99,5500.0,49.858,49.8667,49.8492,49.858,5500.0
2015-01-05 13:25:00,56.97,57.01,56.96,57.01,4300.0,49.8405,49.8755,49.8317,49.8755,4300.0
2015-01-05 13:30:00,57.02,57.1,57.01,57.06,6500.0,49.8842,49.9542,49.8755,49.9192,6500.0
2015-01-05 13:35:00,57.07,57.13,57.02,57.02,4700.0,49.928,49.9805,49.8842,49.8842,4700.0
2015-01-05 13:40:00,56.98,57.0,56.95,56.96,7200.0,49.8492,49.8667,49.823,49.8317,7200.0
2015-01-05 13:45:00,56.97,57.06,56.97,57.05,7600.0,49.8405,49.9192,49.8405,49.9105,7600.0
2015-01-05 13:50:00,57.08,57.11,57.06,57.07,6600.0,49.9367,49.963,49.9192,49.928,6600.0
2015-01-05 13:55:00,57.08,57.09,57.03,57.08,4600.0,49.9367,49.9455,49.893,49.9367,4600.0
2015-01-05 14:00:00,57.08,57.08,56.99,57.01,6100.0,49.9367,49.9367,49.858,49.8755,6100.0
2015-01-05 14:05:00,57.01,57.09,57.01,57.02,5800.0,49.8755,49.9455,49.8755,49.8842,5800.0
2015-01-05 14:10:00,57.03,57.05,57.01,57.01,5000.0,49.893,49.9105,49.8755,49.8755,5000.0
2015-01-05 14:15:00,57.0,57.05,56.97,56.97,6900.0,49.8667,49.9105,49.8405,49.8405,6900.0
2015-01-05 14:20:00,56.98,57.06,56.98,57.05,5600.0,49.8492,49.9192,49.8492,49.9105,5600.0
2015-01-05 14:25:00,57.03,57.03,56.99,57.0,2400.0,49.893,49.893,49.858,49.8667,2400.0
2015-01-05 14:30:00,56.99,57.0,56.95,56.98,7000.0,49.858,49.8667,49.823,49.8492,7000.0
2015-01-05 14:35:00,56.99,57.0,56.97,56.99,10900.0,49.858,49.8667,49.8405,49.858,10900.0
2015-01-05 14:40:00,56.98,57.0,56.95,56.96,10600.0,49.8492,49.8667,49.823,49.8317,10600.0
2015-01-05 14:45:00,56.95,57.0,56.94,57.0,3300.0,49.823,49.8667,49.8142,49.8667,3300.0
2015-01-05 14:50:00,56.99,57.0,56.95,57.0,9300.0,49.858,49.8667,49.823,49.8667,9300.0
2015-01-05 14:55:00,57.0,57.0,56.96,56.97,9500.0,49.8667,49.8667,49.8317,49.8405,9500.0
2015-01-05 15:00:00,56.97,57.0,56.94,56.99,9300.0,49.8405,49.8667,49.8142,49.858,9300.0
2015-01-05 15:05:00,56.98,57.03,56.96,57.01,13700.0,49.8492,49.893,49.8317,49.8755,13700.0
2015-01-05 15:10:00,57.01,57.04,57.0,57.03,11900.0,49.8755,49.9017,49.8667,49.893,11900.0
2015-01-05 15:15:00,57.04,57.04,56.97,56.99,8200.0,49.9017,49.9017,49.8405,49.858,8200.0
2015-01-05 15:20:00,57.0,57.11,57.0,57.1,12600.0,49.8667,49.963,49.8667,49.9542,12600.0
2015-01-05 15:25:00,57.1,57.11,57.03,57.03,7800.0,49.9542,49.963,49.893,49.893,7800.0
2015-01-05 15:30:00,57.03,57.04,57.0,57.04,7300.0,49.893,49.9017,49.8667,49.9017,7300.0
2015-01-05 15:35:00,57.03,57.06,57.0,57.06,13700.0,49.893,49.9192,49.8667,49.9192,13700.0
2015-01-05 15:40:00,57.05,57.08,57.0,57.02,13400.0,49.9105,49.9367,49.8667,49.8842,13400.0
2015-01-05 15:45:00,57.02,57.1,57.01,57.1,17400.0,49.8842,49.9542,49.8755,49.9542,17400.0
2015-01-05 15:50:00,57.09,57.17,57.05,57.15,22700.0,49.9455,50.0154,49.9105,49.998,22700.0
2015-01-05 15:55:00,57.16,57.19,57.03,57.04,26400.0,50.0067,50.0329,49.893,49.9017,26400.0
2015-01-06 09:30:00,56.94,56.97,56.49,56.9,32600.0,49.8142,49.8405,49.4205,49.7792,32600.0
2015-01-06 09:35:00,56.9,57.05,56.84,56.9,13300.0,49.7792,49.9105,49.7267,49.7792,13300.0
2015-01-06 09:40:00,56.9,57.13,56.9,57.0,9300.0,49.7792,49.9805,49.7792,49.8667,9300.0
2015-01-06 09:45:00,56.95,57.12,56.95,57.12,4700.0,49.823,49.9717,49.823,49.9717,4700.0
2015-01-06 09:50:00,57.12,57.16,57.04,57.05,12500.0,49.9717,50.0067,49.9017,49.9105,12500.0
2015-01-06 09:55:00,57.05,57.11,57.02,57.1,4700.0,49.9105,49.963,49.8842,49.9542,4700.0
2015-01-06 10:00:00,57.11,57.19,57.09,57.09,7400.0,49.963,50.0329,49.9455,49.9455,7400.0
2015-01-06 10:05:00,57.11,57.13,57.06,57.06,7600.0,49.963,49.9805,49.9192,49.9192,7600.0
2015-01-06 10:10:00,57.07,57.19,57.07,57.19,9600.0,49.928,50.0329,49.928,50.0329,9600.0
2015-01-06 10:15:00,57.18,57.27,57.18,57.23,6000.0,50.0242,50.1029,50.0242,50.0679,6000.0
2015-01-06 10:20:00,57.25,57.26,57.16,57.16,2700.0,50.0854,50.0942,50.0067,50.0067,2700.0
2015-01-06 10:25:00,57.16,57.16,57.11,57.13,7400.0,50.0067,50.0067,49.963,49.9805,7400.0
2015-01-06 10:30:00,57.13,57.14,57.09,57.12,9200.0,49.9805,49.9892,49.9455,49.9717,9200.0
2015-01-06 10:35:00,57.13,57.15,57.08,57.09,6000.0,49.9805,49.998,49.9367,49.9455,6000.0
2015-01-06 10:40:00,57.09,57.19,57.04,57.04,10000.0,49.9455,50.0329,49.9017,49.9017,10000.0
2015-01-06 10:45:00,57.05,57.07,57.0,57.0,14500.0,49.9105,49.928,49.8667,49.8667,14500.0
2015-01-06 10:50:00,56.98,57.03,56.98,57.02,4900.0,49.8492,49.893,49.8492,49.8842,4900.0
2015-01-06 10:55:00,57.01,57.01,56.93,56.96,12100.0,49.8755,49.8755,49.8055,49.8317,12100.0
2015-01-06 11:00:00,56.97,56.98,56.87,56.9,9700.0,49.8405,49.8492,49.753,49.7792,9700.0
2015-01-06 11:05:00,56.91,56.91,56.83,56.88,13600.0,49.788,49.788,49.718,49.7617,13600.0
2015-01-06 11:10:00,56.86,56.95,56.83,56.94,5100.0,49.7442,49.823,49.718,49.8142,5100.0
2015-01-06 11:15:00,56.93,56.95,56.86,56.88,13200.0,49.8055,49.823,49.7442,49.7617,13200.0
2015-01-06 11:20:00,56.88,56.97,56.87,56.92,10100.0,49.7617,49.8405,49.753,49.7967,10100.0
2015-01-06 11:25:00,56.93,57.0,56.93,56.98,7100.0,49.8055,49.8667,49.8055,49.8492,7100.0
2015-01-06 11:30:00,56.98,56.99,56.86,56.89,10400.0,49.8492,49.858,49.7442,49.7705,10400.0
2015-01-06 11:35:00,56.9,56.9,56.79,56.82,18300.0,49.7792,49.7792,49.683,49.7092,18300.0
2015-01-06 11:40:00,56.83,56.94,56.82,56.85,19100.0,49.718,49.8142,49.7092,49.7355,19100.0
2015-01-06 11:45:00,56.86,56.99,56.86,56.98,13500.0,49.7442,49.858,49.7442,49.8492,13500.0
2015-01-06 11:50:00,56.98,57.01,56.87,56.87,17600.0,49.8492,49.8755,49.753,49.753,17600.0
2015-01-06 11:55:00,56.86,56.9,56.85,56.87,12500.0,49.7442,49.7792,49.7355,49.753,12500.0
2015-01-06 12:00:00,56.83,56.83,56.72,56.73,11100.0,49.718,49.718,49.6218,49.6305,11100.0
2015-01-06 12:05:00,56.73,56.78,56.69,56.76,19200.0,49.6305,49.6743,49.5955,49.6568,19200.0
2015-01-06 12:10:00,56.77,56.8,56.72,56.78,7200.0,49.6655,49.6918,49.6218,49.6743,7200.0
2015-01-06 12:15:00,56.78,56.78,56.71,56.71,8500.0,49.6743,49.6743,49.613,49.613,8500.0
2015-01-06 12:20:00,56.71,56.75,56.7,56.73,12300.0,49.613,49.648,49.6043,49.6305,12300.0
2015-01-06 12:25:00,56.72,56.83,56.72,56.79,6600.0,49.6218,49.718,49.6218,49.683,6600.0
2015-01-06 12:30:00,56.79,56.82,56.77,56.82,11200.0,49.683,49.7092,49.6655,49.7092,11200.0
2015-01-06 12:35:00,56.8,56.85,56.8,56.81,4800.0,49.6918,49.7355,49.6918,49.7005,4800.0
2015-01-06 12:40:00,56.82,56.82,56.78,56.78,7600.0,49.7092,49.7092,49.6743,49.6743,7600.0
2015-01-06 12:45:00,56.77,56.78,56.72,56.75,8200.0,49.6655,49.6743,49.6218,49.648,8200.0
2015-01-06 12:50:00,56.77,56.92,56.76,56.81,47900.0,49.6655,49.7967,49.6568,49.7005,47900.0
2015-01-06 12:55:00,56.82,56.86,56.82,56.83,54100.0,49.7092,49.7442,49.7092,49.718,54100.0
2015-01-06 13:00:00,56.84,56.84,56.71,56.72,5500.0,49.7267,49.7267,49.613,49.6218,5500.0
2015-01-06 13:05:00,56.72,56.73,56.67,56.72,6700.0,49.6218,49.6305,49.578,49.6218,6700.0
2015-01-06 13:10:00,56.71,56.77,56.7,56.71,4600.0,49.613,49.6655,49.6043,49.613,4600.0
2015-01-06 13:15:00,56.71,56.73,56.67,56.69,8800.0,49.613,49.6305,49.578,49.5955,8800.0
2015-01-06 13:20:00,56.69,56.72,56.68,56.7,12000.0,49.5955,49.6218,49.5868,49.6043,12000.0
2015-01-06 13:25:00,56.7,56.78,56.69,56.73,10900.0,49.6043,49.6743,49.5955,49.6305,10900.0
2015-01-06 13:30:00,56.73,56.84,56.7,56.8,107000.0,49.6305,49.7267,49.6043,49.6918,107000.0
2015-01-06 13:35:00,56.8,56.85,56.77,56.85,8300.0,49.6918,49.7355,49.6655,49.7355,8300.0
2015-01-06 13:40:00,56.84,56.88,56.68,56.76,12900.0,49.7267,49.7617,49.5868,49.6568,12900.0
2015-01-06 13:45:00,56.76,56.83,56.76,56.78,5500.0,49.6568,49.718,49.6568,49.6743,5500.0
2015-01-06 13:50:00,56.82,56.86,56.78,56.79,6000.0,49.7092,49.7442,49.6743,49.683,6000.0
2015-01-06 13:55:00,56.79,56.85,56.73,56.85,6400.0,49.683,49.7355,49.6305,49.7355,6400.0
2015-01-06 14:00:00,56.85,56.86,56.8,56.85,9800.0,49.7355,49.7442,49.6918,49.7355,9800.0
2015-01-06 14:05:00,56.85,56.85,56.8,56.83,6200.0,49.7355,49.7355,49.6918,49.718,6200.0
2015-01-06 14:10:00,56.82,56.83,56.63,56.63,8700.0,49.7092,49.718,49.543,49.543,8700.0
2015-01-06 14:15:00,56.62,56.62,56.55,56.55,8300.0,49.5343,49.5343,49.473,49.473,8300.0
2015-01-06 14:20:00,56.55,56.72,56.55,56.66,11600.0,49.473,49.6218,49.473,49.5693,11600.0
2015-01-06 14:25:00,56.68,56.77,56.67,56.77,5300.0,49.5868,49.6655,49.578,49.6655,5300.0
2015-01-06 14:30:00,56.75,56.77,56.7,56.71,10600.0,49.648,49.6655,49.6043,49.613,10600.0
2015-01-06 14:35:00,56.71,56.77,56.69,56.77,6400.0,49.613,49.6655,49.5955,49.6655,6400.0
2015-01-06 14:40:00,56.77,56.83,56.71,56.8,19500.0,49.6655,49.718,49.613,49.6918,19500.0
2015-01-06 14:45:00,56.8,56.83,56.77,56.82,13400.0,49.6918,49.718,49.6655,49.7092,13400.0
2015-01-06 14:50:00,56.81,56.87,56.76,56.86,12800.0,49.7005,49.753,49.6568,49.7442,12800.0
2015-01-06 14:55:00,56.86,56.88,56.79,56.88,15400.0,49.7442,49.7617,49.683,49.7617,15400.0
2015-01-06 15:00:00,56.88,56.9,56.7,56.71,44300.0,49.7617,49.7792,49.6043,49.613,44300.0
2015-01-06 15:05:00,56.72,56.73,56.57,56.65,11100.0,49.6218,49.6305,49.4905,49.5605,11100.0
2015-01-06 15:10:00,56.65,56.72,56.61,56.67,9000.0,49.5605,49.6218,49.5255,49.578,9000.0
2015-01-06 15:15:00,56.67,56.73,56.66,56.73,7600.0,49.578,49.6305,49.5693,49.6305,7600.0
2015-01-06 15:20:00,56.73,56.75,56.7,56.71,12800.0,49.6305,49.648,49.6043,49.613,12800.0
2015-01-06 15:25:00,56.71,56.8,56.67,56.78,15400.0,49.613,49.6918,49.578,49.6743,15400.0
2015-01-06 15:30:00,56.77,56.8,56.62,56.64,61300.0,49.6655,49.6918,49.5343,49.5518,61300.0
2015-01-06 15:35:00,56.62,56.67,56.56,56.58,14000.0,49.5343,49.578,49.4818,49.4993,14000.0
2015-01-06 15:40:00,56.57,56.57,56.46,56.49,25300.0,49.4905,49.4905,49.3943,49.4205,25300.0
2015-01-06 15:45:00,56.5,56.66,56.45,56.62,35700.0,49.4293,49.5693,49.3856,49.5343,35700.0
2015-01-06 15:50:00,56.62,56.64,56.55,56.62,41200.0,49.5343,49.5518,49.473,49.5343,41200.0
2015-01-06 15:55:00,56.62,56.69,56.59,56.65,95900.0,49.5343,49.5955,49.508,49.5605,95900.0
2015-01-07 09:30:00,56.83,56.83,56.43,56.55,38200.0,49.718,49.718,49.3681,49.473,38200.0
2015-01-07 09:35:00,56.57,56.61,56.42,56.45,17700.0,49.4905,49.5255,49.3593,49.3856,17700.0
2015-01-07 09:40:00,56.34,56.5,56.33,56.47,4700.0,49.2893,49.4293,49.2806,49.403,4700.0
2015-01-07 09:45:00,56.43,56.44,56.32,56.34,9000.0,49.3681,49.3768,49.2718,49.2893,9000.0
2015-01-07 09:50:00,56.35,56.42,56.33,56.39,6500.0,49.2981,49.3593,49.2806,49.3331,6500.0
2015-01-07 09:55:00,56.44,56.45,56.4,56.44,3200.0,49.3768,49.3856,49.3418,49.3768,3200.0
2015-01-07 10:00:00,56.45,56.51,56.43,56.45,5200.0,49.3856,49.438,49.3681,49.3856,5200.0
2015-01-07 10:05:00,56.45,56.49,56.41,56.41,3300.0,49.3856,49.4205,49.3506,49.3506,3300.0
2015-01-07 10:10:00,56.41,56.41,56.35,56.35,3700.0,49.3506,49.3506,49.2981,49.2981,3700.0
2015-01-07 10:15:00,56.34,56.36,56.31,56.35,5600.0,49.2893,49.3068,49.2631,49.2981,5600.0
2015-01-07 10:20:00,56.36,56.37,56.29,56.29,12300.0,49.3068,49.3156,49.2456,49.2456,12300.0
2015-01-07 10:25:00,56.27,56.39,56.26,56.39,58900.0,49.2281,49.3331,49.2193,49.3331,58900.0
2015-01-07 10:30:00,56.38,56.52,56.38,56.51,14300.0,49.3243,49.4468,49.3243,49.438,14300.0
2015-01-07 10:35:00,56.52,56.53,56.49,56.49,57500.0,49.4468,49.4555,49.4205,49.4205,57500.0
2015-01-07 10:40:00,56.5,56.58,56.47,56.57,9900.0,49.4293,49.4993,49.403,49.4905,9900.0
2015-01-07 10:45:00,56.58,56.64,56.55,56.6,12000.0,49.4993,49.5518,49.473,49.5168,12000.0
2015-01-07 10:50:00,56.61,56.63,56.5,56.53,14900.0,49.5255,49.543,49.4293,49.4555,14900.0
2015-01-07 10:55:00,56.51,56.54,56.43,56.45,32200.0,49.438,49.4643,49.3681,49.3856,32200.0
2015-01-07 11:00:00,56.44,56.45,56.3,56.3,10600.0,49.3768,49.3856,49.2543,49.2543,10600.0
2015-01-07 11:05:00,56.3,56.31,56.18,56.26,19300.0,49.2543,49.2631,49.1493,49.2193,19300.0
2015-01-07 11:10:00,56.26,56.26,56.13,56.13,4100.0,49.2193,49.2193,49.1056,49.1056,4100.0
2015-01-07 11:15:00,56.14,56.19,56.12,56.18,9700.0,49.1143,49.1581,49.0968,49.1493,9700.0
2015-01-07 11:20:00,56.18,56.27,56.14,56.27,6100.0,49.1493,49.2281,49.1143,49.2281,6100.0
2015-01-07 11:25:00,56.25,56.36,56.22,56.36,33500.0,49.2106,49.3068,49.1843,49.3068,33500.0
2015-01-07 11:30:00,56.35,56.44,56.34,56.44,6800.0,49.2981,49.3768,49.2893,49.3768,6800.0
2015-01-07 11:35:00,56.44,56.44,56.38,56.4,9600.0,49.3768,49.3768,49.3243,49.3418,9600.0
2015-01-07 11:40:00,56.43,56.48,56.42,56.48,6100.0,49.3681,49.4118,49.3593,49.4118,6100.0
2015-01-07 11:45:00,56.49,56.5,56.46,56.48,10700.0,49.4205,49.4293,49.3943,49.4118,10700.0
2015-01-07 11:50:00,56.49,56.5,56.39,56.48,14800.0,49.4205,49.4293,49.3331,49.4118,14800.0
2015-01-07 11:55:00,56.49,56.51,56.47,56.47,10900.0,49.4205,49.438,49.403,49.403,10900.0
2015-01-07 12:00:00,56.49,56.55,56.49,56.53,14100.0,49.4205,49.473,49.4205,49.4555,14100.0
2015-01-07 12:05:00,56.52,56.58,56.48,56.54,15200.0,49.4468,49.4993,49.4118,49.4643,15200.0
2015-01-07 12:10:00,56.53,56.53,56.49,56.51,4900.0,49.4555,49.4555,49.4205,49.438,4900.0
2015-01-07 12:15:00,56.51,56.61,56.51,56.6,5400.0,49.438,49.5255,49.438,49.5168,5400.0
2015-01-07 12:20:00,56.61,56.64,56.56,56.56,29600.0,49.5255,49.5518,49.4818,49.4818,29600.0
2015-01-07 12:25:00,56.58,56.63,56.57,56.6,4900.0,49.4993,49.543,49.4905,49.5168,4900.0
2015-01-07 12:30:00,56.62,56.62,56.54,56.55,3500.0,49.5343,49.5343,49.4643,49.473,3500.0
2015-01-07 12:35:00,56.55,56.63,56.54,56.56,39800.0,49.473,49.543,49.4643,49.4818,39800.0
2015-01-07 12:40:00,56.56,56.58,56.53,56.57,31600.0,49.4818,49.4993,49.4555,49.4905,31600.0
2015-01-07 12:45:00,56.57,56.58,56.52,56.54,7700.0,49.4905,49.4993,49.4468,49.4643,7700.0
2015-01-07 12:50:00,56.54,56.55,56.48,56.48,5000.0,49.4643,49.473,49.4118,49.4118,5000.0
2015-01-07 12:55:00,56.49,56.52,56.48,56.48,6600.0,49.4205,49.4468,49.4118,49.4118,6600.0
2015-01-07 13:00:00,56.48,56.58,56.47,56.52,10600.0,49.4118,49.4993,49.403,49.4468,10600.0
2015-01-07 13:05:00,56.51,56.65,56.51,56.59,50900.0,49.438,49.5605,49.438,49.508,50900.0
2015-01-07 13:10:00,56.58,56.65,56.58,56.65,7200.0,49.4993,49.5605,49.4993,49.5605,7200.0
2015-01-07 13:15:00,56.63,56.7,56.63,56.67,5200.0,49.543,49.6043,49.543,49.578,5200.0
2015-01-07 13:20:00,56.69,56.77,56.68,56.71,9300.0,49.5955,49.6655,49.5868,49.613,9300.0
2015-01-07 13:25:00,56.7,56.73,56.69,56.7,3600.0,49.6043,49.6305,49.5955,49.6043,3600.0
2015-01-07 13:30:00,56.69,56.8,56.69,56.79,4500.0,49.5955,49.6918,49.5955,49.683,4500.0
2015-01-07 13:35:00,56.8,56.81,56.77,56.78,8600.0,49.6918,49.7005,49.6655,49.6743,8600.0
2015-01-07 13:40:00,56.78,56.81,56.73,56.77,6900.0,49.6743,49.7005,49.6305,49.6655,6900.0
2015-01-07 13:45:00,56.77,56.79,56.76,56.79,7400.0,49.6655,49.683,49.6568,49.683,7400.0
2015-01-07 13:50:00,56.78,56.78,56.76,56.76,5900.0,49.6743,49.6743,49.6568,49.6568,5900.0
2015-01-07 13:55:00,56.76,56.84,56.75,56.82,8900.0,49.6568,49.7267,49.648,49.7092,8900.0
2015-01-07 14:00:00,56.82,56.88,56.75,56.87,17200.0,49.7092,49.7617,49.648,49.753,17200.0
2015-01-07 14:05:00,56.87,56.9,56.83,56.89,4700.0,49.753,49.7792,49.718,49.7705,4700.0
2015-01-07 14:10:00,56.9,56.96,56.89,56.91,13300.0,49.7792,49.8317,49.7705,49.788,13300.0
2015-01-07 14:15:00,56.91,57.0,56.91,56.93,8600.0,49.788,49.8667,49.788,49.8055,8600.0
2015-01-07 14:20:00,56.94,57.0,56.92,56.95,12200.0,49.8142,49.8667,49.7967,49.823,12200.0
2015-01-07 14:25:00,56.95,56.95,56.89,56.95,7300.0,49.823,49.823,49.7705,49.823,7300.0
2015-01-07 14:30:00,56.96,56.97,56.89,56.93,7200.0,49.8317,49.8405,49.7705,49.8055,7200.0
2015-01-07 14:35:00,56.94,56.98,56.88,56.89,6800.0,49.8142,49.8492,49.7617,49.7705,6800.0
2015-01-07 14:40:00,56.89,56.89,56.8,56.85,7500.0,49.7705,49.7705,49.6918,49.7355,7500.0
2015-01-07 14:45:00,56.84,56.86,56.83,56.84,6800.0,49.7267,49.7442,49.718,49.7267,6800.0
2015-01-07 14:50:00,56.84,56.86,56.78,56.8,11500.0,49.7267,49.7442,49.6743,49.6918,11500.0
2015-01-07 14:55:00,56.8,56.84,56.79,56.83,9200.0,49.6918,49.7267,49.683,49.718,9200.0
2015-01-07 15:00:00,56.83,56.84,56.79,56.8,7600.0,49.718,49.7267,49.683,49.6918,7600.0
2015-01-07 15:05:00,56.8,56.9,56.79,56.9,8800.0,49.6918,49.7792,49.683,49.7792,8800.0
2015-01-07 15:10:00,56.91,56.92,56.89,56.92,6400.0,49.788,49.7967,49.7705,49.7967,6400.0
2015-01-07 15:15:00,56.93,56.97,56.89,56.94,18300.0,49.8055,49.8405,49.7705,49.8142,18300.0
2015-01-07 15:20:00,56.96,56.96,56.93,56.96,10000.0,49.8317,49.8317,49.8055,49.8317,10000.0
2015-01-07 15:25:00,56.96,56.96,56.92,56.96,12800.0,49.8317,49.8317,49.7967,49.8317,12800.0
2015-01-07 15:30:00,56.95,56.96,56.92,56.95,10400.0,49.823,49.8317,49.7967,49.823,10400.0
2015-01-07 15:35:00,56.94,56.94,56.91,56.93,11800.0,49.8142,49.8142,49.788,49.8055,11800.0
2015-01-07 15:40:00,56.93,56.94,56.9,56.93,12600.0,49.8055,49.8142,49.7792,49.8055,12600.0
2015-01-07 15:45:00,56.94,56.97,56.88,56.93,22500.0,49.8142,49.8405,49.7617,49.8055,22500.0
2015-01-07 15:50:00,56.94,56.97,56.9,56.94,24600.0,49.8142,49.8405,49.7792,49.8142,24600.0
2015-01-07 15:55:00,56.95,57.05,56.93,57.04,56500.0,49.823,49.9105,49.8055,49.9017,56500.0
2015-01-08 09:30:00,57.25,57.43,57.1,57.43,15800.0,50.0854,50.2429,49.9542,50.2429,15800.0
2015-01-08 09:35:00,57.45,57.84,57.35,57.73,39900.0,50.2604,50.6016,50.1729,50.5054,39900.0
2015-01-08 09:40:00,57.71,57.85,57.6,57.83,28800.0,50.4879,50.6103,50.3916,50.5929,28800.0
2015-01-08 09:45:00,57.8,57.94,57.67,57.89,26900.0,50.5666,50.6891,50.4529,50.6453,26900.0
2015-01-08 09:50:00,57.84,57.92,57.82,57.83,8100.0,50.6016,50.6716,50.5841,50.5929,8100.0
2015-01-08 09:55:00,57.83,57.89,57.82,57.83,20500.0,50.5929,50.6453,50.5841,50.5929,20500.0
2015-01-08 10:00:00,57.89,57.89,57.79,57.85,7900.0,50.6453,50.6453,50.5579,50.6103,7900.0
2015-01-08 10:05:00,57.89,57.96,57.87,57.96,6800.0,50.6453,50.7066,50.6278,50.7066,6800.0
2015-01-08 10:10:00,57.97,57.98,57.89,57.96,13700.0,50.7153,50.7241,50.6453,50.7066,13700.0
2015-01-08 10:15:00,57.98,58.08,57.96,58.08,26100.0,50.7241,50.8116,50.7066,50.8116,26100.0
2015-01-08 10:20:00,58.07,58.14,58.07,58.12,13100.0,50.8028,50.8641,50.8028,50.8466,13100.0
2015-01-08 10:25:00,58.1,58.13,58.05,58.05,4000.0,50.8291,50.8553,50.7853,50.7853,4000.0
2015-01-08 10:30:00,58.08,58.08,57.92,57.92,4200.0,50.8116,50.8116,50.6716,50.6716,4200.0
2015-01-08 10:35:00,57.92,57.97,57.92,57.97,5100.0,50.6716,50.7153,50.6716,50.7153,5100.0
2015-01-08 10:40:00,57.96,58.0,57.9,57.97,5600.0,50.7066,50.7416,50.6541,50.7153,5600.0
2015-01-08 10:45:00,58.0,58.04,57.96,57.97,12100.0,50.7416,50.7766,50.7066,50.7153,12100.0
2015-01-08 10:50:00,57.97,58.02,57.92,58.01,6700.0,50.7153,50.7591,50.6716,50.7503,6700.0
2015-01-08 10:55:00,58.01,58.05,57.96,58.0,14300.0,50.7503,50.7853,50.7066,50.7416,14300.0
2015-01-08 11:00:00,58.06,58.07,58.02,58.03,11600.0,50.7941,50.8028,50.7591,50.7678,11600.0
2015-01-08 11:05:00,58.02,58.03,57.99,58.0,10100.0,50.7591,50.7678,50.7328,50.7416,10100.0
2015-01-08 11:10:00,57.97,58.09,57.95,58.04,22400.0,50.7153,50.8203,50.6978,50.7766,22400.0
2015-01-08 11:15:00,58.03,58.06,58.03,58.03,3200.0,50.7678,50.7941,50.7678,50.7678,3200.0
2015-01-08 11:20:00,58.04,58.04,57.97,57.98,10400.0,50.7766,50.7766,50.7153,50.7241,10400.0
2015-01-08 11:25:00,58.0,58.02,57.96,58.02,7400.0,50.7416,50.7591,50.7066,50.7591,7400.0
2015-01-08 11:30:00,58.04,58.1,58.0,58.0,4500.0,50.7766,50.8291,50.7416,50.7416,4500.0
2015-01-08 11:35:00,58.02,58.07,57.95,58.07,9600.0,50.7591,50.8028,50.6978,50.8028,9600.0
2015-01-08 11:40:00,58.04,58.07,57.97,57.99,3300.0,50.7766,50.8028,50.7153,50.7328,3300.0
2015-01-08 11:45:00,57.97,58.03,57.97,58.01,4500.0,50.7153,50.7678,50.7153,50.7503,4500.0
2015-01-08 11:50:00,58.01,58.02,57.96,57.99,5000.0,50.7503,50.7591,50.7066,50.7328,5000.0
2015-01-08 11:55:00,58.02,58.03,57.96,57.97,5400.0,50.7591,50.7678,50.7066,50.7153,5400.0
2015-01-08 12:00:00,57.94,58.0,57.94,57.96,6000.0,50.6891,50.7416,50.6891,50.7066,6000.0
2015-01-08 12:05:00,57.97,58.0,57.96,57.98,5400.0,50.7153,50.7416,50.7066,50.7241,5400.0
2015-01-08 12:10:00,57.96,57.97,57.94,57.96,10300.0,50.7066,50.7153,50.6891,50.7066,10300.0
2015-01-08 12:15:00,57.94,58.02,57.94,58.0,3900.0,50.6891,50.7591,50.6891,50.7416,3900.0
2015-01-08 12:20:00,57.97,57.97,57.7,57.77,36200.0,50.7153,50.7153,50.4791,50.5404,36200.0
2015-01-08 12:25:00,57.77,57.83,57.76,57.83,3300.0,50.5404,50.5929,50.5316,50.5929,3300.0
2015-01-08 12:30:00,57.84,57.85,57.76,57.76,2000.0,50.6016,50.6103,50.5316,50.5316,2000.0
2015-01-08 12:35:00,57.75,57.82,57.69,57.78,9800.0,50.5229,50.5841,50.4704,50.5491,9800.0
2015-01-08 12:40:00,57.75,57.76,57.75,57.76,1100.0,50.5229,50.5316,50.5229,50.5316,1100.0
2015-01-08 12:45:00,57.75,57.75,57.72,57.75,5500.0,50.5229,50.5229,50.4966,50.5229,5500.0
2015-01-08 12:50:00,57.75,57.78,57.75,57.75,1200.0,50.5229,50.5491,50.5229,50.5229,1200.0
2015-01-08 12:55:00,57.76,57.79,57.72,57.79,2400.0,50.5316,50.5579,50.4966,50.5579,2400.0
2015-01-08 13:00:00,57.8,57.81,57.78,57.8,2600.0,50.5666,50.5754,50.5491,50.5666,2600.0
2015-01-08 13:05:00,57.8,57.96,57.79,57.93,9800.0,50.5666,50.7066,50.5579,50.6803,9800.0
2015-01-08 13:10:00,57.91,57.92,57.89,57.89,800.0,50.6628,50.6716,50.6453,50.6453,800.0
2015-01-08 13:15:00,57.88,57.88,57.8,57.8,1500.0,50.6366,50.6366,50.5666,50.5666,1500.0
2015-01-08 13:20:00,57.8,57.8,57.76,57.78,3700.0,50.5666,50.5666,50.5316,50.5491,3700.0
2015-01-08 13:25:00,57.77,57.79,57.75,57.77,3200.0,50.5404,50.5579,50.5229,50.5404,3200.0
2015-01-08 13:30:00,57.75,57.86,57.75,57.85,3600.0,50.5229,50.6191,50.5229,50.6103,3600.0
2015-01-08 13:35:00,57.87,57.87,57.84,57.84,2200.0,50.6278,50.6278,50.6016,50.6016,2200.0
2015-01-08 13:40:00,57.84,57.85,57.83,57.85,2700.0,50.6016,50.6103,50.5929,50.6103,2700.0
2015-01-08 13:45:00,57.86,57.92,57.85,57.9,2400.0,50.6191,50.6716,50.6103,50.6541,2400.0
2015-01-08 13:50:00,57.87,57.95,57.86,57.93,2100.0,50.6278,50.6978,50.6191,50.6803,2100.0
2015-01-08 13:55:00,57.94,57.94,57.86,57.87,2800.0,50.6891,50.6891,50.6191,50.6278,2800.0
2015-01-08 14:00:00,57.92,57.97,57.86,57.97,2800.0,50.6716,50.7153,50.6191,50.7153,2800.0
2015-01-08 14:05:00,57.98,58.0,57.96,57.96,7500.0,50.7241,50.7416,50.7066,50.7066,7500.0
2015-01-08 14:10:00,57.94,57.97,57.91,57.93,3100.0,50.6891,50.7153,50.6628,50.6803,3100.0
2015-01-08 14:15:00,57.92,57.98,57.92,57.98,4100.0,50.6716,50.7241,50.6716,50.7241,4100.0
2015-01-08 14:20:00,57.95,58.0,57.95,57.96,14100.0,50.6978,50.7416,50.6978,50.7066,14100.0
2015-01-08 14:25:00,57.98,58.0,57.96,57.97,4600.0,50.7241,50.7416,50.7066,50.7153,4600.0
2015-01-08 14:30:00,57.98,57.98,57.93,57.94,4700.0,50.7241,50.7241,50.6803,50.6891,4700.0
2015-01-08 14:35:00,57.93,57.98,57.92,57.97,9700.0,50.6803,50.7241,50.6716,50.7153,9700.0
2015-01-08 14:40:00,57.96,58.0,57.96,58.0,88100.0,50.7066,50.7416,50.7066,50.7416,88100.0
2015-01-08 14:45:00,57.99,58.0,57.98,58.0,7500.0,50.7328,50.7416,50.7241,50.7416,7500.0
2015-01-08 14:50:00,58.0,58.0,57.98,58.0,9300.0,50.7416,50.7416,50.7241,50.7416,9300.0
2015-01-08 14:55:00,58.0,58.0,57.97,57.97,6100.0,50.7416,50.7416,50.7153,50.7153,6100.0
2015-01-08 15:00:00,57.99,58.0,57.94,57.96,8000.0,50.7328,50.7416,50.6891,50.7066,8000.0
2015-01-08 15:05:00,57.97,57.97,57.91,57.94,10100.0,50.7153,50.7153,50.6628,50.6891,10100.0
2015-01-08 15:10:00,57.94,57.98,57.92,57.96,8900.0,50.6891,50.7241,50.6716,50.7066,8900.0
2015-01-08 15:15:00,57.97,58.0,57.93,57.96,16700.0,50.7153,50.7416,50.6803,50.7066,16700.0
2015-01-08 15:20:00,57.97,57.97,57.92,57.95,13100.0,50.7153,50.7153,50.6716,50.6978,13100.0
2015-01-08 15:25:00,57.94,57.96,57.93,57.95,36900.0,50.6891,50.7066,50.6803,50.6978,36900.0
2015-01-08 15:30:00,57.94,57.96,57.86,57.87,39200.0,50.6891,50.7066,50.6191,50.6278,39200.0
2015-01-08 15:35:00,57.89,57.89,57.84,57.86,16500.0,50.6453,50.6453,50.6016,50.6191,16500.0
2015-01-08 15:40:00,57.87,57.89,57.84,57.88,25500.0,50.6278,50.6453,50.6016,50.6366,25500.0
2015-01-08 15:45:00,57.88,57.95,57.88,57.94,36700.0,50.6366,50.6978,50.6366,50.6891,36700.0
2015-01-08 15:50:00,57.95,57.95,57.92,57.93,32800.0,50.6978,50.6978,50.6716,50.6803,32800.0
2015-01-08 15:55:00,57.94,58.0,57.93,57.97,50800.0,50.6891,50.7416,50.6803,50.7153,50800.0
2015-01-09 09:30:00,58.14,58.14,57.86,57.9,13800.0,50.8641,50.8641,50.6191,50.6541,13800.0
2015-01-09 09:35:00,58.0,58.0,57.75,57.75,10600.0,50.7416,50.7416,50.5229,50.5229,10600.0
2015-01-09 09:40:00,57.76,57.78,57.58,57.74,11300.0,50.5316,50.5491,50.3741,50.5141,11300.0
2015-01-09 09:45:00,57.71,57.72,57.46,57.62,6300.0,50.4879,50.4966,50.2692,50.4091,6300.0
2015-01-09 09:50:00,57.63,57.72,57.54,57.7,4300.0,50.4179,50.4966,50.3391,50.4791,4300.0
2015-01-09 09:55:00,57.7,57.7,57.52,57.59,4300.0,50.4791,50.4791,50.3216,50.3829,4300.0
2015-01-09 10:00:00,57.57,57.74,57.57,57.69,11300.0,50.3654,50.5141,50.3654,50.4704,11300.0
2015-01-09 10:05:00,57.7,57.79,57.62,57.71,3600.0,50.4791,50.5579,50.4091,50.4879,3600.0
2015-01-09 10:10:00,57.74,57.77,57.63,57.66,3700.0,50.5141,50.5404,50.4179,50.4441,3700.0
2015-01-09 10:15:00,57.65,57.66,57.58,57.59,3100.0,50.4354,50.4441,50.3741,50.3829,3100.0
2015-01-09 10:20:00,57.61,57.64,57.6,57.6,2200.0,50.4004,50.4266,50.3916,50.3916,2200.0
2015-01-09 10:25:00,57.61,57.71,57.6,57.67,13800.0,50.4004,50.4879,50.3916,50.4529,13800.0
2015-01-09 10:30:00,57.68,57.7,57.64,57.67,16200.0,50.4616,50.4791,50.4266,50.4529,16200.0
2015-01-09 10:35:00,57.67,57.88,57.67,57.88,26700.0,50.4529,50.6366,50.4529,50.6366,26700.0
2015-01-09 10:40:00,57.87,57.87,57.7,57.78,4400.0,50.6278,50.6278,50.4791,50.5491,4400.0
2015-01-09 10:45:00,57.79,57.9,57.76,57.83,5000.0,50.5579,50.6541,50.5316,50.5929,5000.0
2015-01-09 10:50:00,57.82,57.93,57.82,57.88,4600.0,50.5841,50.6803,50.5841,50.6366,4600.0
2015-01-09 10:55:00,57.89,57.95,57.88,57.9,4300.0,50.6453,50.6978,50.6366,50.6541,4300.0
2015-01-09 11:00:00,57.89,57.99,57.89,57.96,8500.0,50.6453,50.7328,50.6453,50.7066,8500.0
2015-01-09 11:05:00,57.96,57.97,57.94,57.95,6800.0,50.7066,50.7153,50.6891,50.6978,6800.0
2015-01-09 11:10:00,57.94,57.96,57.79,57.8,13700.0,50.6891,50.7066,50.5579,50.5666,13700.0
2015-01-09 11:15:00,57.81,57.85,57.81,57.85,22200.0,50.5754,50.6103,50.5754,50.6103,22200.0
2015-01-09 11:20:00,57.85,57.97,57.84,57.97,24400.0,50.6103,50.7153,50.6016,50.7153,24400.0
2015-01-09 11:25:00,57.97,57.97,57.92,57.93,4800.0,50.7153,50.7153,50.6716,50.6803,4800.0
2015-01-09 11:30:00,57.95,57.98,57.91,57.98,4900.0,50.6978,50.7241,50.6628,50.7241,4900.0
2015-01-09 11:35:00,57.98,57.99,57.96,57.97,4300.0,50.7241,50.7328,50.7066,50.7153,4300.0
2015-01-09 11:40:00,57.96,58.0,57.93,58.0,5500.0,50.7066,50.7416,50.6803,50.7416,5500.0
2015-01-09 11:45:00,57.99,58.01,57.96,57.99,4400.0,50.7328,50.7503,50.7066,50.7328,4400.0
2015-01-09 11:50:00,58.0,58.02,57.99,58.0,12200.0,50.7416,50.7591,50.7328,50.7416,12200.0
2015-01-09 11:55:00,58.0,58.03,57.95,58.03,3400.0,50.7416,50.7678,50.6978,50.7678,3400.0
2015-01-09 12:00:00,58.03,58.04,57.98,58.0,51700.0,50.7678,50.7766,50.7241,50.7416,51700.0
2015-01-09 12:05:00,58.0,58.08,57.95,58.06,25600.0,50.7416,50.8116,50.6978,50.7941,25600.0
2015-01-09 12:10:00,58.04,58.06,58.01,58.05,1600.0,50.7766,50.7941,50.7503,50.7853,1600.0
2015-01-09 12:15:00,58.05,58.08,58.03,58.08,4700.0,50.7853,50.8116,50.7678,50.8116,4700.0
2015-01-09 12:20:00,58.07,58.07,58.01,58.03,4200.0,50.8028,50.8028,50.7503,50.7678,4200.0
2015-01-09 12:25:00,58.04,58.06,58.01,58.05,6000.0,50.7766,50.7941,50.7503,50.7853,6000.0
2015-01-09 12:30:00,58.07,58.13,58.04,58.04,4100.0,50.8028,50.8553,50.7766,50.7766,4100.0
2015-01-09 12:35:00,58.05,58.06,57.99,58.04,3300.0,50.7853,50.7941,50.7328,50.7766,3300.0
2015-01-09 12:40:00,58.04,58.06,58.03,58.04,3600.0,50.7766,50.7941,50.7678,50.7766,3600.0
2015-01-09 12:45:00,58.06,58.11,58.05,58.08,9200.0,50.7941,50.8378,50.7853,50.8116,9200.0
2015-01-09 12:50:00,58.11,58.11,58.03,58.03,2800.0,50.8378,50.8378,50.7678,50.7678,2800.0
2015-01-09 12:55:00,58.04,58.09,58.01,58.02,4500.0,50.7766,50.8203,50.7503,50.7591,4500.0
2015-01-09 13:00:00,58.01,58.07,58.01,58.04,44400.0,50.7503,50.8028,50.7503,50.7766,44400.0
2015-01-09 13:05:00,58.05,58.1,58.05,58.09,4500.0,50.7853,50.8291,50.7853,50.8203,4500.0
2015-01-09 13:10:00,58.08,58.25,58.08,58.24,5300.0,50.8116,50.9603,50.8116,50.9515,5300.0
2015-01-09 13:15:00,58.23,58.27,58.17,58.27,4300.0,50.9428,50.9778,50.8903,50.9778,4300.0
2015-01-09 13:20:00,58.27,58.31,58.24,58.28,5100.0,50.9778,51.0128,50.9515,50.9865,5100.0
2015-01-09 13:25:00,58.27,58.28,58.2,58.2,7500.0,50.9778,50.9865,50.9165,50.9165,7500.0
2015-01-09 13:30:00,58.21,58.25,58.2,58.21,2900.0,50.9253,50.9603,50.9165,50.9253,2900.0
2015-01-09 13:35:00,58.21,58.22,58.12,58.14,9000.0,50.9253,50.934,50.8466,50.8641,9000.0
2015-01-09 13:40:00,58.16,58.16,57.99,58.06,16100.0,50.8816,50.8816,50.7328,50.7941,16100.0
2015-01-09 13:45:00,58.07,58.12,57.99,58.09,5600.0,50.8028,50.8466,50.7328,50.8203,5600.0
2015-01-09 13:50:00,58.06,58.08,58.05,58.07,2900.0,50.7941,50.8116,50.7853,50.8028,2900.0
2015-01-09 13:55:00,58.07,58.09,58.02,58.04,3400.0,50.8028,50.8203,50.7591,50.7766,3400.0
2015-01-09 14:00:00,58.04,58.08,58.01,58.05,4000.0,50.7766,50.8116,50.7503,50.7853,4000.0
2015-01-09 14:05:00,58.02,58.16,58.02,58.14,8600.0,50.7591,50.8816,50.7591,50.8641,8600.0
2015-01-09 14:10:00,58.1,58.11,58.07,58.07,5100.0,50.8291,50.8378,50.8028,50.8028,5100.0
2015-01-09 14:15:00,58.05,58.06,57.99,58.03,11800.0,50.7853,50.7941,50.7328,50.7678,11800.0
2015-01-09 14:20:00,58.07,58.08,58.05,58.05,3200.0,50.8028,50.8116,50.7853,50.7853,3200.0
2015-01-09 14:25:00,58.05,58.07,58.04,58.05,8700.0,50.7853,50.8028,50.7766,50.7853,8700.0
2015-01-09 14:30:00,58.03,58.06,57.99,58.05,8000.0,50.7678,50.7941,50.7328,50.7853,8000.0
2015-01-09 14:35:00,58.05,58.08,57.96,58.03,9900.0,50.7853,50.8116,50.7066,50.7678,9900.0
2015-01-09 14:40:00,58.05,58.06,57.99,58.05,8800.0,50.7853,50.7941,50.7328,50.7853,8800.0
2015-01-09 14:45:00,58.03,58.05,58.01,58.02,4200.0,50.7678,50.7853,50.7503,50.7591,4200.0
2015-01-09 14:50:00,58.05,58.06,58.01,58.04,4300.0,50.7853,50.7941,50.7503,50.7766,4300.0
2015-01-09 14:55:00,58.05,58.06,58.03,58.05,5800.0,50.7853,50.7941,50.7678,50.7853,5800.0
2015-01-09 15:00:00,58.05,58.09,58.03,58.08,6400.0,50.7853,50.8203,50.7678,50.8116,6400.0
2015-01-09 15:05:00,58.08,58.12,58.08,58.11,4500.0,50.8116,50.8466,50.8116,50.8378,4500.0
2015-01-09 15:10:00,58.1,58.15,58.1,58.12,6300.0,50.8291,50.8728,50.8291,50.8466,6300.0
2015-01-09 15:15:00,58.15,58.16,58.08,58.09,5100.0,50.8728,50.8816,50.8116,50.8203,5100.0
2015-01-09 15:20:00,58.1,58.15,58.09,58.12,7500.0,50.8291,50.8728,50.8203,50.8466,7500.0
2015-01-09 15:25:00,58.12,58.18,58.08,58.08,8800.0,50.8466,50.8991,50.8116,50.8116,8800.0
2015-01-09 15:30:00,58.07,58.1,58.03,58.1,11400.0,50.8028,50.8291,50.7678,50.8291,11400.0
2015-01-09 15:35:00,58.09,58.15,58.08,58.1,15700.0,50.8203,50.8728,50.8116,50.8291,15700.0
2015-01-09 15:40:00,58.11,58.16,58.1,58.13,18800.0,50.8378,50.8816,50.8291,50.8553,18800.0
2015-01-09 15:45:00,58.13,58.22,58.1,58.2,26100.0,50.8553,50.934,50.8291,50.9165,26100.0
2015-01-09 15:50:00,58.19,58.21,58.1,58.2,40500.0,50.9078,50.9253,50.8291,50.9165,40500.0
2015-01-09 15:55:00,58.19,58.22,58.11,58.14,74800.0,50.9078,50.934,50.8378,50.8641,74800.0
2015-01-12 09:30:00,58.02,58.48,58.02,58.48,19600.0,50.7591,51.1615,50.7591,51.1615,19600.0
2015-01-12 09:35:00,58.44,58.44,58.01,58.13,4800.0,51.1265,51.1265,50.7503,50.8553,4800.0
2015-01-12 09:40:00,58.12,58.34,58.02,58.32,14000.0,50.8466,51.039,50.7591,51.0215,14000.0
2015-01-12 09:45:00,58.27,58.35,58.15,58.15,7600.0,50.9778,51.0478,50.8728,50.8728,7600.0
2015-01-12 09:50:00,58.16,58.33,58.14,58.25,4700.0,50.8816,51.0303,50.8641,50.9603,4700.0
2015-01-12 09:55:00,58.21,58.33,58.16,58.33,8200.0,50.9253,51.0303,50.8816,51.0303,8200.0
2015-01-12 10:00:00,58.32,58.36,58.2,58.36,4700.0,51.0215,51.0565,50.9165,51.0565,4700.0
2015-01-12 10:05:00,58.38,58.38,58.21,58.21,4000.0,51.074,51.074,50.9253,50.9253,4000.0
2015-01-12 10:10:00,58.19,58.31,58.19,58.19,4600.0,50.9078,51.0128,50.9078,50.9078,4600.0
2015-01-12 10:15:00,58.19,58.2,58.16,58.18,5200.0,50.9078,50.9165,50.8816,50.8991,5200.0
2015-01-12 10:20:00,58.18,58.19,58.12,58.16,20400.0,50.8991,50.9078,50.8466,50.8816,20400.0
2015-01-12 10:25:00,58.16,58.16,58.1,58.1,10300.0,50.8816,50.8816,50.8291,50.8291,10300.0
2015-01-12 10:30:00,58.1,58.16,58.1,58.12,12300.0,50.8291,50.8816,50.8291,50.8466,12300.0
2015-01-12 10:35:00,58.11,58.16,58.09,58.13,7900.0,50.8378,50.8816,50.8203,50.8553,7900.0
2015-01-12 10:40:00,58.13,58.16,58.11,58.15,3900.0,50.8553,50.8816,50.8378,50.8728,3900.0
2015-01-12 10:45:00,58.14,58.16,58.13,58.16,2900.0,50.8641,50.8816,50.8553,50.8816,2900.0
2015-01-12 10:50:00,58.18,58.18,58.1,58.12,5600.0,50.8991,50.8991,50.8291,50.8466,5600.0
2015-01-12 10:55:00,58.13,58.22,58.12,58.22,6000.0,50.8553,50.934,50.8466,50.934,6000.0
2015-01-12 11:00:00,58.23,58.26,58.21,58.22,2900.0,50.9428,50.969,50.9253,50.934,2900.0
2015-01-12 11:05:00,58.21,58.23,58.18,58.21,6900.0,50.9253,50.9428,50.8991,50.9253,6900.0
2015-01-12 11:10:00,58.22,58.24,58.19,58.19,4900.0,50.934,50.9515,50.9078,50.9078,4900.0
2015-01-12 11:15:00,58.19,58.25,58.16,58.23,7600.0,50.9078,50.9603,50.8816,50.9428,7600.0
2015-01-12 11:20:00,58.22,58.24,58.16,58.23,6500.0,50.934,50.9515,50.8816,50.9428,6500.0
2015-01-12 11:25:00,58.23,58.23,58.19,58.2,4500.0,50.9428,50.9428,50.9078,50.9165,4500.0
2015-01-12 11:30:00,58.2,58.23,58.18,58.19,9300.0,50.9165,50.9428,50.8991,50.9078,9300.0
2015-01-12 11:35:00,58.19,58.24,58.18,58.22,4700.0,50.9078,50.9515,50.8991,50.934,4700.0
2015-01-12 11:40:00,58.21,58.23,58.21,58.22,2800.0,50.9253,50.9428,50.9253,50.934,2800.0
2015-01-12 11:45:00,58.23,58.24,58.16,58.21,13900.0,50.9428,50.9515,50.8816,50.9253,13900.0
2015-01-12 11:50:00,58.21,58.21,58.15,58.2,38200.0,50.9253,50.9253,50.8728,50.9165,38200.0
2015-01-12 11:55:00,58.19,58.31,58.19,58.31,6500.0,50.9078,51.0128,50.9078,51.0128,6500.0
2015-01-12 12:00:00,58.31,58.51,58.31,58.5,16800.0,51.0128,51.1878,51.0128,51.179,16800.0
2015-01-12 12:05:00,58.51,58.51,58.48,58.49,4500.0,51.1878,51.1878,51.1615,51.1703,4500.0
2015-01-12 12:10:00,58.52,58.57,58.47,58.47,4100.0,51.1965,51.2402,51.1528,51.1528,4100.0
2015-01-12 12:15:00,58.47,58.56,58.46,58.53,5000.0,51.1528,51.2315,51.144,51.2052,5000.0
2015-01-12 12:20:00,58.5,58.69,58.44,58.69,12500.0,51.179,51.3452,51.1265,51.3452,12500.0
2015-01-12 12:25:00,58.69,58.7,58.65,58.68,9000.0,51.3452,51.354,51.3102,51.3365,9000.0
2015-01-12 12:30:00,58.67,58.8,58.63,58.7,33500.0,51.3277,51.4415,51.2927,51.354,33500.0
2015-01-12 12:35:00,58.69,58.83,58.68,58.81,25300.0,51.3452,51.4677,51.3365,51.4502,25300.0
2015-01-12 12:40:00,58.83,58.83,58.73,58.73,3300.0,51.4677,51.4677,51.3802,51.3802,3300.0
2015-01-12 12:45:00,58.75,58.75,58.68,58.71,3900.0,51.3977,51.3977,51.3365,51.3627,3900.0
2015-01-12 12:50:00,58.69,58.73,58.66,58.73,4200.0,51.3452,51.3802,51.319,51.3802,4200.0
2015-01-12 12:55:00,58.73,58.79,58.72,58.73,7000.0,51.3802,51.4327,51.3715,51.3802,7000.0
2015-01-12 13:00:00,58.73,58.81,58.73,58.8,12200.0,51.3802,51.4502,51.3802,51.4415,12200.0
2015-01-12 13:05:00,58.8,58.85,58.7,58.73,9100.0,51.4415,51.4852,51.354,51.3802,9100.0
2015-01-12 13:10:00,58.75,58.83,58.75,58.83,7500.0,51.3977,51.4677,51.3977,51.4677,7500.0
2015-01-12 13:15:00,58.85,58.88,58.85,58.85,5000.0,51.4852,51.5114,51.4852,51.4852,5000.0
2015-01-12 13:20:00,58.86,58.86,58.75,58.81,8100.0,51.494,51.494,51.3977,51.4502,8100.0
2015-01-12 13:25:00,58.8,58.82,58.75,58.77,6900.0,51.4415,51.459,51.3977,51.4152,6900.0
2015-01-12 13:30:00,58.77,58.88,58.77,58.88,7800.0,51.4152,51.5114,51.4152,51.5114,7800.0
2015-01-12 13:35:00,58.89,58.9,58.84,58.84,8100.0,51.5202,51.5289,51.4765,51.4765,8100.0
2015-01-12 13:40:00,58.86,58.92,58.86,58.86,4800.0,51.494,51.5464,51.494,51.494,4800.0
2015-01-12 13:45:00,58.86,59.0,58.86,58.98,7300.0,51.494,51.6164,51.494,51.5989,7300.0
2015-01-12 13:50:00,59.0,59.04,58.98,59.01,6400.0,51.6164,51.6514,51.5989,51.6252,6400.0
2015-01-12 13:55:00,59.0,59.02,58.94,58.97,8900.0,51.6164,51.6339,51.5639,51.5902,8900.0
2015-01-12 14:00:00,58.98,59.05,58.98,59.0,5700.0,51.5989,51.6602,51.5989,51.6164,5700.0
2015-01-12 14:05:00,58.99,58.99,58.93,58.99,7500.0,51.6077,51.6077,51.5552,51.6077,7500.0
2015-01-12 14:10:00,58.99,59.06,58.99,59.0,7800.0,51.6077,51.6689,51.6077,51.6164,7800.0
2015-01-12 14:15:00,58.99,59.01,58.9,58.9,9000.0,51.6077,51.6252,51.5289,51.5289,9000.0
2015-01-12 14:20:00,58.89,58.94,58.87,58.9,7700.0,51.5202,51.5639,51.5027,51.5289,7700.0
2015-01-12 14:25:00,58.9,58.99,58.89,58.89,8100.0,51.5289,51.6077,51.5202,51.5202,8100.0
2015-01-12 14:30:00,58.9,58.96,58.89,58.96,8000.0,51.5289,51.5814,51.5202,51.5814,8000.0
2015-01-12 14:35:00,58.96,58.97,58.9,58.9,8400.0,51.5814,51.5902,51.5289,51.5289,8400.0
2015-01-12 14:40:00,58.9,58.9,58.83,58.85,13600.0,51.5289,51.5289,51.4677,51.4852,13600.0
2015-01-12 14:45:00,58.86,58.86,58.76,58.8,13200.0,51.494,51.494,51.4065,51.4415,13200.0
2015-01-12 14:50:00,58.82,58.83,58.7,58.73,11500.0,51.459,51.4677,51.354,51.3802,11500.0
2015-01-12 14:55:00,58.73,58.81,58.7,58.8,8900.0,51.3802,51.4502,51.354,51.4415,8900.0
2015-01-12 15:00:00,58.8,58.81,58.74,58.74,10400.0,51.4415,51.4502,51.389,51.389,10400.0
2015-01-12 15:05:00,58.73,58.82,58.73,58.78,8400.0,51.3802,51.459,51.3802,51.424,8400.0
2015-01-12 15:10:00,58.81,58.88,58.81,58.82,18200.0,51.4502,51.5114,51.4502,51.459,18200.0
2015-01-12 15:15:00,58.83,58.83,58.69,58.69,27800.0,51.4677,51.4677,51.3452,51.3452,27800.0
2015-01-12 15:20:00,58.69,58.78,58.63,58.71,39900.0,51.3452,51.424,51.2927,51.3627,39900.0
2015-01-12 15:25:00,58.71,58.76,58.67,58.7,21000.0,51.3627,51.4065,51.3277,51.354,21000.0
2015-01-12 15:30:00,58.72,58.76,58.67,58.67,23900.0,51.3715,51.4065,51.3277,51.3277,23900.0
2015-01-12 15:35:00,58.66,58.7,58.64,58.68,27000.0,51.319,51.354,51.3015,51.3365,27000.0
2015-01-12 15:40:00,58.69,58.74,58.67,58.7,26100.0,51.3452,51.389,51.3277,51.354,26100.0
2015-01-12 15:45:00,58.7,58.75,58.69,58.72,44700.0,51.354,51.3977,51.3452,51.3715,44700.0
2015-01-12 15:50:00,58.72,58.74,58.64,58.72,45400.0,51.3715,51.389,51.3015,51.3715,45400.0
2015-01-12 15:55:00,58.71,58.74,58.66,58.69,68800.0,51.3627,51.389,51.319,51.3452,68800.0
2015-01-13 09:30:00,58.92,60.04,58.92,60.0,68200.0,51.5464,52.5263,51.5464,52.4913,68200.0
2015-01-13 09:35:00,60.0,60.08,60.0,60.02,57600.0,52.4913,52.5613,52.4913,52.5088,57600.0
2015-01-13 09:40:00,60.02,60.16,59.85,59.87,46800.0,52.5088,52.6313,52.3601,52.3776,46800.0
2015-01-13 09:45:00,59.86,59.86,59.52,59.6,77400.0,52.3688,52.3688,52.0714,52.1413,77400.0
2015-01-13 09:50:00,59.61,59.61,59.35,59.35,12900.0,52.1501,52.1501,51.9226,51.9226,12900.0
2015-01-13 09:55:00,59.38,59.64,59.38,59.42,10500.0,51.9489,52.1763,51.9489,51.9839,10500.0
2015-01-13 10:00:00,59.41,59.63,59.41,59.62,6500.0,51.9751,52.1676,51.9751,52.1588,6500.0
2015-01-13 10:05:00,59.59,59.64,59.54,59.63,10200.0,52.1326,52.1763,52.0889,52.1676,10200.0
2015-01-13 10:10:00,59.64,59.71,59.64,59.7,8700.0,52.1763,52.2376,52.1763,52.2288,8700.0
2015-01-13 10:15:00,59.67,59.67,59.61,59.62,7200.0,52.2026,52.2026,52.1501,52.1588,7200.0
2015-01-13 10:20:00,59.61,59.63,59.59,59.6,13700.0,52.1501,52.1676,52.1326,52.1413,13700.0
2015-01-13 10:25:00,59.6,59.7,59.6,59.68,22700.0,52.1413,52.2288,52.1413,52.2113,22700.0
2015-01-13 10:30:00,59.67,59.75,59.66,59.75,13500.0,52.2026,52.2726,52.1938,52.2726,13500.0
2015-01-13 10:35:00,59.74,59.75,59.69,59.75,12400.0,52.2638,52.2726,52.2201,52.2726,12400.0
2015-01-13 10:40:00,59.75,59.85,59.74,59.78,18900.0,52.2726,52.3601,52.2638,52.2988,18900.0
2015-01-13 10:45:00,59.78,59.79,59.71,59.71,9400.0,52.2988,52.3076,52.2376,52.2376,9400.0
2015-01-13 10:50:00,59.72,59.8,59.72,59.8,9400.0,52.2463,52.3163,52.2463,52.3163,9400.0
2015-01-13 10:55:00,59.81,59.86,59.79,59.86,12700.0,52.3251,52.3688,52.3076,52.3688,12700.0
2015-01-13 11:00:00,59.87,59.94,59.86,59.94,15300.0,52.3776,52.4388,52.3688,52.4388,15300.0
2015-01-13 11:05:00,59.94,60.07,59.93,60.06,27800.0,52.4388,52.5525,52.43,52.5438,27800.0
2015-01-13 11:10:00,60.06,60.08,60.04,60.04,7800.0,52.5438,52.5613,52.5263,52.5263,7800.0
2015-01-13 11:15:00,60.04,60.04,59.96,59.97,9500.0,52.5263,52.5263,52.4563,52.465,9500.0
2015-01-13 11:20:00,59.96,59.96,59.8,59.91,25600.0,52.4563,52.4563,52.3163,52.4125,25600.0
2015-01-13 11:25:00,59.9,59.97,59.9,59.95,9500.0,52.4038,52.465,52.4038,52.4475,9500.0
2015-01-13 11:30:00,59.97,60.03,59.92,59.94,11000.0,52.465,52.5175,52.4213,52.4388,11000.0
2015-01-13 11:35:00,59.94,60.02,59.94,59.95,11900.0,52.4388,52.5088,52.4388,52.4475,11900.0
2015-01-13 11:40:00,59.95,59.97,59.87,59.87,8700.0,52.4475,52.465,52.3776,52.3776,8700.0
2015-01-13 11:45:00,59.87,60.01,59.87,59.99,8600.0,52.3776,52.5,52.3776,52.4825,8600.0
2015-01-13 11:50:00,59.99,60.14,59.99,60.13,20900.0,52.4825,52.6138,52.4825,52.605,20900.0
2015-01-13 11:55:00,60.13,60.14,60.09,60.09,12900.0,52.605,52.6138,52.57,52.57,12900.0
2015-01-13 12:00:00,60.09,60.09,60.0,60.03,8200.0,52.57,52.57,52.4913,52.5175,8200.0
2015-01-13 12:05:00,60.02,60.02,59.96,59.97,7100.0,52.5088,52.5088,52.4563,52.465,7100.0
2015-01-13 12:10:00,59.98,60.02,59.97,60.0,22100.0,52.4738,52.5088,52.465,52.4913,22100.0
2015-01-13 12:15:00,59.98,59.98,59.89,59.91,9300.0,52.4738,52.4738,52.3951,52.4125,9300.0
2015-01-13 12:20:00,59.91,59.93,59.8,59.86,11100.0,52.4125,52.43,52.3163,52.3688,11100.0
2015-01-13 12:25:00,59.85,59.88,59.85,59.87,4700.0,52.3601,52.3863,52.3601,52.3776,4700.0
2015-01-13 12:30:00,59.89,59.89,59.81,59.81,7000.0,52.3951,52.3951,52.3251,52.3251,7000.0
2015-01-13 12:35:00,59.81,59.92,59.81,59.92,21600.0,52.3251,52.4213,52.3251,52.4213,21600.0
2015-01-13 12:40:00,59.9,59.92,59.83,59.88,25600.0,52.4038,52.4213,52.3426,52.3863,25600.0
2015-01-13 12:45:00,59.88,59.9,59.85,59.89,14500.0,52.3863,52.4038,52.3601,52.3951,14500.0
2015-01-13 12:50:00,59.88,59.89,59.74,59.77,10500.0,52.3863,52.3951,52.2638,52.2901,10500.0
2015-01-13 12:55:00,59.77,59.82,59.74,59.79,10200.0,52.2901,52.3338,52.2638,52.3076,10200.0
2015-01-13 13:00:00,59.79,59.82,59.78,59.79,10500.0,52.3076,52.3338,52.2988,52.3076,10500.0
2015-01-13 13:05:00,59.78,59.79,59.75,59.79,8100.0,52.2988,52.3076,52.2726,52.3076,8100.0
2015-01-13 13:10:00,59.79,59.89,59.78,59.89,20500.0,52.3076,52.3951,52.2988,52.3951,20500.0
2015-01-13 13:15:00,59.89,60.07,59.88,60.06,34300.0,52.3951,52.5525,52.3863,52.5438,34300.0
2015-01-13 13:20:00,60.05,60.06,59.99,60.0,11200.0,52.535,52.5438,52.4825,52.4913,11200.0
2015-01-13 13:25:00,59.99,60.01,59.73,59.76,10900.0,52.4825,52.5,52.2551,52.2813,10900.0
2015-01-13 13:30:00,59.76,59.8,59.73,59.75,15700.0,52.2813,52.3163,52.2551,52.2726,15700.0
2015-01-13 13:35:00,59.74,59.77,59.72,59.75,14000.0,52.2638,52.2901,52.2463,52.2726,14000.0
2015-01-13 13:40:00,59.75,59.82,59.72,59.82,15800.0,52.2726,52.3338,52.2463,52.3338,15800.0
2015-01-13 13:45:00,59.79,59.82,59.78,59.78,10800.0,52.3076,52.3338,52.2988,52.2988,10800.0
2015-01-13 13:50:00,59.79,59.8,59.62,59.64,47800.0,52.3076,52.3163,52.1588,52.1763,47800.0
2015-01-13 13:55:00,59.64,59.68,59.61,59.65,6000.0,52.1763,52.2113,52.1501,52.1851,6000.0
2015-01-13 14:00:00,59.65,59.68,59.6,59.66,19400.0,52.1851,52.2113,52.1413,52.1938,19400.0
2015-01-13 14:05:00,59.66,59.67,59.56,59.6,11900.0,52.1938,52.2026,52.1064,52.1413,11900.0
2015-01-13 14:10:00,59.61,59.63,59.59,59.62,22500.0,52.1501,52.1676,52.1326,52.1588,22500.0
2015-01-13 14:15:00,59.62,59.76,59.6,59.74,15200.0,52.1588,52.2813,52.1413,52.2638,15200.0
2015-01-13 14:20:00,59.74,59.85,59.74,59.8,36100.0,52.2638,52.3601,52.2638,52.3163,36100.0
2015-01-13 14:25:00,59.8,59.84,59.76,59.81,9100.0,52.3163,52.3513,52.2813,52.3251,9100.0
2015-01-13 14:30:00,59.81,59.86,59.8,59.85,9600.0,52.3251,52.3688,52.3163,52.3601,9600.0
2015-01-13 14:35:00,59.83,59.9,59.8,59.87,8600.0,52.3426,52.4038,52.3163,52.3776,8600.0
2015-01-13 14:40:00,59.86,59.86,59.78,59.81,8000.0,52.3688,52.3688,52.2988,52.3251,8000.0
2015-01-13 14:45:00,59.81,59.84,59.79,59.84,7500.0,52.3251,52.3513,52.3076,52.3513,7500.0
2015-01-13 14:50:00,59.83,59.84,59.8,59.83,19600.0,52.3426,52.3513,52.3163,52.3426,19600.0
2015-01-13 14:55:00,59.83,59.86,59.73,59.74,11900.0,52.3426,52.3688,52.2551,52.2638,11900.0
2015-01-13 15:00:00,59.73,59.75,59.7,59.71,8800.0,52.2551,52.2726,52.2288,52.2376,8800.0
2015-01-13 15:05:00,59.71,59.76,59.62,59.62,88700.0,52.2376,52.2813,52.1588,52.1588,88700.0
2015-01-13 15:10:00,59.61,59.71,59.58,59.71,40600.0,52.1501,52.2376,52.1238,52.2376,40600.0
2015-01-13 15:15:00,59.7,59.75,59.7,59.72,15500.0,52.2288,52.2726,52.2288,52.2463,15500.0
2015-01-13 15:20:00,59.71,59.81,59.7,59.78,24900.0,52.2376,52.3251,52.2288,52.2988,24900.0
2015-01-13 15:25:00,59.76,59.77,59.72,59.75,21700.0,52.2813,52.2901,52.2463,52.2726,21700.0
2015-01-13 15:30:00,59.74,59.84,59.73,59.8,26600.0,52.2638,52.3513,52.2551,52.3163,26600.0
2015-01-13 15:35:00,59.8,59.9,59.78,59.9,14200.0,52.3163,52.4038,52.2988,52.4038,14200.0
2015-01-13 15:40:00,59.9,59.92,59.83,59.87,28900.0,52.4038,52.4213,52.3426,52.3776,28900.0
2015-01-13 15:45:00,59.85,59.86,59.76,59.76,32400.0,52.3601,52.3688,52.2813,52.2813,32400.0
2015-01-13 15:50:00,59.76,59.79,59.68,59.78,53500.0,52.2813,52.3076,52.2113,52.2988,53500.0
2015-01-13 15:55:00,59.77,59.86,59.77,59.86,93300.0,52.2901,52.3688,52.2901,52.3688,93300.0
2015-01-14 09:30:00,59.41,59.62,59.34,59.61,18400.0,51.9751,52.1588,51.9139,52.1501,18400.0
2015-01-14 09:35:00,59.55,59.55,59.32,59.36,5200.0,52.0976,52.0976,51.8964,51.9314,5200.0
2015-01-14 09:40:00,59.29,59.6,59.29,59.59,23800.0,51.8701,52.1413,51.8701,52.1326,23800.0
2015-01-14 09:45:00,59.6,59.78,59.53,59.72,7000.0,52.1413,52.2988,52.0801,52.2463,7000.0
2015-01-14 09:50:00,59.69,59.75,59.64,59.7,4100.0,52.2201,52.2726,52.1763,52.2288,4100.0
2015-01-14 09:55:00,59.68,59.77,59.66,59.66,5300.0,52.2113,52.2901,52.1938,52.1938,5300.0
2015-01-14 10:00:00,59.67,59.94,59.67,59.91,12800.0,52.2026,52.4388,52.2026,52.4125,12800.0
2015-01-14 10:05:00,59.91,59.99,59.91,59.97,7500.0,52.4125,52.4825,52.4125,52.465,7500.0
2015-01-14 10:10:00,59.99,60.04,59.94,59.99,13600.0,52.4825,52.5263,52.4388,52.4825,13600.0
2015-01-14 10:15:00,59.99,59.99,59.83,59.84,7500.0,52.4825,52.4825,52.3426,52.3513,7500.0
2015-01-14 10:20:00,59.84,59.86,59.79,59.83,5800.0,52.3513,52.3688,52.3076,52.3426,5800.0
2015-01-14 10:25:00,59.8,59.81,59.76,59.78,4300.0,52.3163,52.3251,52.2813,52.2988,4300.0
2015-01-14 10:30:00,59.79,59.8,59.74,59.79,8600.0,52.3076,52.3163,52.2638,52.3076,8600.0
2015-01-14 10:35:00,59.76,59.81,59.73,59.74,15400.0,52.2813,52.3251,52.2551,52.2638,15400.0
2015-01-14 10:40:00,59.73,59.8,59.69,59.79,14900.0,52.2551,52.3163,52.2201,52.3076,14900.0
2015-01-14 10:45:00,59.78,59.89,59.78,59.88,13300.0,52.2988,52.3951,52.2988,52.3863,13300.0
2015-01-14 10:50:00,59.88,59.96,59.87,59.93,9400.0,52.3863,52.4563,52.3776,52.43,9400.0
2015-01-14 10:55:00,59.91,59.93,59.87,59.87,9600.0,52.4125,52.43,52.3776,52.3776,9600.0
2015-01-14 11:00:00,59.89,59.89,59.81,59.82,7700.0,52.3951,52.3951,52.3251,52.3338,7700.0
2015-01-14 11:05:00,59.81,59.83,59.77,59.77,10000.0,52.3251,52.3426,52.2901,52.2901,10000.0
2015-01-14 11:10:00,59.78,59.98,59.74,59.81,30200.0,52.2988,52.4738,52.2638,52.3251,30200.0
2015-01-14 11:15:00,59.81,59.9,59.8,59.89,6200.0,52.3251,52.4038,52.3163,52.3951,6200.0
2015-01-14 11:20:00,59.87,59.99,59.87,59.99,8900.0,52.3776,52.4825,52.3776,52.4825,8900.0
2015-01-14 11:25:00,59.98,60.0,59.88,59.88,5800.0,52.4738,52.4913,52.3863,52.3863,5800.0
2015-01-14 11:30:00,59.89,59.92,59.76,59.76,7500.0,52.3951,52.4213,52.2813,52.2813,7500.0
2015-01-14 11:35:00,59.76,59.84,59.67,59.84,21000.0,52.2813,52.3513,52.2026,52.3513,21000.0
2015-01-14 11:40:00,59.84,59.91,59.84,59.86,3900.0,52.3513,52.4125,52.3513,52.3688,3900.0
2015-01-14 11:45:00,59.86,59.93,59.85,59.91,6600.0,52.3688,52.43,52.3601,52.4125,6600.0
2015-01-14 11:50:00,59.92,59.96,59.82,59.83,5100.0,52.4213,52.4563,52.3338,52.3426,5100.0
2015-01-14 11:55:00,59.84,59.87,59.82,59.84,8600.0,52.3513,52.3776,52.3338,52.3513,8600.0
2015-01-14 12:00:00,59.83,59.86,59.82,59.86,5100.0,52.3426,52.3688,52.3338,52.3688,5100.0
2015-01-14 12:05:00,59.83,59.93,59.8,59.88,34500.0,52.3426,52.43,52.3163,52.3863,34500.0
2015-01-14 12:10:00,59.85,59.87,59.76,59.78,6700.0,52.3601,52.3776,52.2813,52.2988,6700.0
2015-01-14 12:15:00,59.76,59.81,59.73,59.78,21200.0,52.2813,52.3251,52.2551,52.2988,21200.0
2015-01-14 12:20:00,59.78,59.88,59.77,59.88,5200.0,52.2988,52.3863,52.2901,52.3863,5200.0
2015-01-14 12:25:00,59.88,59.9,59.81,59.87,5600.0,52.3863,52.4038,52.3251,52.3776,5600.0
2015-01-14 12:30:00,59.87,59.9,59.81,59.84,9200.0,52.3776,52.4038,52.3251,52.3513,9200.0
2015-01-14 12:35:00,59.85,59.87,59.83,59.84,9000.0,52.3601,52.3776,52.3426,52.3513,9000.0
2015-01-14 12:40:00,59.84,59.9,59.77,59.8,7700.0,52.3513,52.4038,52.2901,52.3163,7700.0
2015-01-14 12:45:00,59.78,59.85,59.76,59.82,10400.0,52.2988,52.3601,52.2813,52.3338,10400.0
2015-01-14 12:50:00,59.81,59.82,59.76,59.81,10400.0,52.3251,52.3338,52.2813,52.3251,10400.0
2015-01-14 12:55:00,59.81,59.88,59.77,59.88,7300.0,52.3251,52.3863,52.2901,52.3863,7300.0
2015-01-14 13:00:00,59.88,59.99,59.88,59.97,8500.0,52.3863,52.4825,52.3863,52.465,8500.0
2015-01-14 13:05:00,59.99,59.99,59.89,59.92,13900.0,52.4825,52.4825,52.3951,52.4213,13900.0
2015-01-14 13:10:00,59.95,59.98,59.91,59.95,10600.0,52.4475,52.4738,52.4125,52.4475,10600.0
2015-01-14 13:15:00,59.96,60.02,59.96,60.02,11400.0,52.4563,52.5088,52.4563,52.5088,11400.0
2015-01-14 13:20:00,60.01,60.01,59.95,59.99,10900.0,52.5,52.5,52.4475,52.4825,10900.0
2015-01-14 13:25:00,59.99,60.01,59.98,60.01,5600.0,52.4825,52.5,52.4738,52.5,5600.0
2015-01-14 13:30:00,60.01,60.03,59.97,60.02,7700.0,52.5,52.5175,52.465,52.5088,7700.0
2015-01-14 13:35:00,60.02,60.02,59.98,59.98,5100.0,52.5088,52.5088,52.4738,52.4738,5100.0
2015-01-14 13:40:00,59.99,59.99,59.87,59.89,24200.0,52.4825,52.4825,52.3776,52.3951,24200.0
2015-01-14 13:45:00,59.89,59.99,59.89,59.95,10500.0,52.3951,52.4825,52.3951,52.4475,10500.0
2015-01-14 13:50:00,59.94,59.96,59.84,59.85,8000.0,52.4388,52.4563,52.3513,52.3601,8000.0
2015-01-14 13:55:00,59.85,59.95,59.83,59.94,12000.0,52.3601,52.4475,52.3426,52.4388,12000.0
2015-01-14 14:00:00,59.93,59.97,59.91,59.97,8200.0,52.43,52.465,52.4125,52.465,8200.0
2015-01-14 14:05:00,59.96,59.97,59.92,59.93,10700.0,52.4563,52.465,52.4213,52.43,10700.0
2015-01-14 14:10:00,59.92,60.03,59.89,60.03,16300.0,52.4213,52.5175,52.3951,52.5175,16300.0
2015-01-14 14:15:00,60.04,60.16,60.04,60.16,8000.0,52.5263,52.6313,52.5263,52.6313,8000.0
2015-01-14 14:20:00,60.14,60.14,60.02,60.02,4100.0,52.6138,52.6138,52.5088,52.5088,4100.0
2015-01-14 14:25:00,60.04,60.09,60.03,60.06,8000.0,52.5263,52.57,52.5175,52.5438,8000.0
2015-01-14 14:30:00,60.05,60.16,60.04,60.12,6200.0,52.535,52.6313,52.5263,52.5963,6200.0
2015-01-14 14:35:00,60.1,60.13,60.03,60.11,6800.0,52.5788,52.605,52.5175,52.5875,6800.0
2015-01-14 14:40:00,60.1,60.14,60.05,60.06,12800.0,52.5788,52.6138,52.535,52.5438,12800.0
2015-01-14 14:45:00,60.09,60.15,60.09,60.11,6100.0,52.57,52.6225,52.57,52.5875,6100.0
2015-01-14 14:50:00,60.11,60.16,60.06,60.08,14100.0,52.5875,52.6313,52.5438,52.5613,14100.0
2015-01-14 14:55:00,60.09,60.1,60.02,60.02,22500.0,52.57,52.5788,52.5088,52.5088,22500.0
2015-01-14 15:00:00,60.02,60.16,60.01,60.1,28900.0,52.5088,52.6313,52.5,52.5788,28900.0
2015-01-14 15:05:00,60.11,60.16,60.06,60.13,6100.0,52.5875,52.6313,52.5438,52.605,6100.0
2015-01-14 15:10:00,60.13,60.16,60.04,60.11,7900.0,52.605,52.6313,52.5263,52.5875,7900.0
2015-01-14 15:15:00,60.13,60.18,60.13,60.16,18500.0,52.605,52.6488,52.605,52.6313,18500.0
2015-01-14 15:20:00,60.15,60.17,60.09,60.13,26000.0,52.6225,52.64,52.57,52.605,26000.0
2015-01-14 15:25:00,60.13,60.22,60.04,60.21,37800.0,52.605,52.6838,52.5263,52.675,37800.0
2015-01-14 15:30:00,60.2,60.25,60.17,60.22,42800.0,52.6663,52.71,52.64,52.6838,42800.0
2015-01-14 15:35:00,60.21,60.25,60.16,60.18,32100.0,52.675,52.71,52.6313,52.6488,32100.0
2015-01-14 15:40:00,60.18,60.2,60.14,60.15,18100.0,52.6488,52.6663,52.6138,52.6225,18100.0
2015-01-14 15:45:00,60.16,60.28,60.16,60.27,30100.0,52.6313,52.7362,52.6313,52.7275,30100.0
2015-01-14 15:50:00,60.28,60.33,60.25,60.25,38700.0,52.7362,52.78,52.71,52.71,38700.0
2015-01-14 15:55:00,60.26,60.33,60.25,60.33,101700.0,52.7187,52.78,52.71,52.78,101700.0
2015-01-15 09:30:00,60.41,60.59,60.41,60.5,15900.0,52.85,53.0075,52.85,52.9287,15900.0
2015-01-15 09:35:00,60.41,60.5,60.38,60.41,54200.0,52.85,52.9287,52.8237,52.85,54200.0
2015-01-15 09:40:00,60.37,60.37,60.15,60.3,11100.0,52.815,52.815,52.6225,52.7537,11100.0
2015-01-15 09:45:00,60.35,60.35,60.2,60.26,70200.0,52.7975,52.7975,52.6663,52.7187,70200.0
2015-01-15 09:50:00,60.25,60.4,60.19,60.25,17600.0,52.71,52.8412,52.6575,52.71,17600.0
2015-01-15 09:55:00,60.23,60.31,60.19,60.25,8900.0,52.6925,52.7625,52.6575,52.71,8900.0
2015-01-15 10:00:00,60.25,60.36,60.24,60.28,7800.0,52.71,52.8062,52.7013,52.7362,7800.0
2015-01-15 10:05:00,60.3,60.4,60.24,60.31,9900.0,52.7537,52.8412,52.7013,52.7625,9900.0
2015-01-15 10:10:00,60.3,60.34,60.19,60.32,13800.0,52.7537,52.7887,52.6575,52.7712,13800.0
2015-01-15 10:15:00,60.32,60.36,60.31,60.33,5800.0,52.7712,52.8062,52.7625,52.78,5800.0
2015-01-15 10:20:00,60.33,60.34,60.25,60.29,6400.0,52.78,52.7887,52.71,52.745,6400.0
2015-01-15 10:25:00,60.28,60.37,60.25,60.36,13400.0,52.7362,52.815,52.71,52.8062,13400.0
2015-01-15 10:30:00,60.42,60.45,60.4,60.42,8000.0,52.8587,52.885,52.8412,52.8587,8000.0
2015-01-15 10:35:00,60.43,60.43,60.34,60.34,3800.0,52.8675,52.8675,52.7887,52.7887,3800.0
2015-01-15 10:40:00,60.36,60.37,60.26,60.28,3700.0,52.8062,52.815,52.7187,52.7362,3700.0
2015-01-15 10:45:00,60.28,60.41,60.27,60.34,16100.0,52.7362,52.85,52.7275,52.7887,16100.0
2015-01-15 10:50:00,60.35,60.44,60.35,60.44,9500.0,52.7975,52.8762,52.7975,52.8762,9500.0
2015-01-15 10:55:00,60.45,60.48,60.43,60.45,3100.0,52.885,52.9112,52.8675,52.885,3100.0
2015-01-15 11:00:00,60.45,60.46,60.34,60.37,10700.0,52.885,52.8937,52.7887,52.815,10700.0
2015-01-15 11:05:00,60.37,60.38,60.28,60.36,9100.0,52.815,52.8237,52.7362,52.8062,9100.0
2015-01-15 11:10:00,60.36,60.37,60.33,60.35,2600.0,52.8062,52.815,52.78,52.7975,2600.0
2015-01-15 11:15:00,60.35,60.35,60.25,60.29,9200.0,52.7975,52.7975,52.71,52.745,9200.0
2015-01-15 11:20:00,60.26,60.38,60.25,60.35,11300.0,52.7187,52.8237,52.71,52.7975,11300.0
2015-01-15 11:25:00,60.32,60.34,60.3,60.3,5300.0,52.7712,52.7887,52.7537,52.7537,5300.0
2015-01-15 11:30:00,60.31,60.38,60.3,60.38,4300.0,52.7625,52.8237,52.7537,52.8237,4300.0
2015-01-15 11:35:00,60.38,60.39,60.24,60.29,12300.0,52.8237,52.8325,52.7013,52.745,12300.0
2015-01-15 11:40:00,60.31,60.38,60.27,60.38,4200.0,52.7625,52.8237,52.7275,52.8237,4200.0
2015-01-15 11:45:00,60.38,60.39,60.27,60.28,5100.0,52.8237,52.8325,52.7275,52.7362,5100.0
2015-01-15 11:50:00,60.27,60.29,60.21,60.25,9000.0,52.7275,52.745,52.675,52.71,9000.0
2015-01-15 11:55:00,60.25,60.29,60.25,60.29,3800.0,52.71,52.745,52.71,52.745,3800.0
2015-01-15 12:00:00,60.27,60.32,60.25,60.3,11000.0,52.7275,52.7712,52.71,52.7537,11000.0
2015-01-15 12:05:00,60.28,60.32,60.26,60.3,4900.0,52.7362,52.7712,52.7187,52.7537,4900.0
2015-01-15 12:10:00,60.32,60.37,60.28,60.33,9900.0,52.7712,52.815,52.7362,52.78,9900.0
2015-01-15 12:15:00,60.32,60.34,60.23,60.27,4200.0,52.7712,52.7887,52.6925,52.7275,4200.0
2015-01-15 12:20:00,60.25,60.28,60.24,60.26,7100.0,52.71,52.7362,52.7013,52.7187,7100.0
2015-01-15 12:25:00,60.27,60.3,60.25,60.25,3300.0,52.7275,52.7537,52.71,52.71,3300.0
2015-01-15 12:30:00,60.26,60.3,60.25,60.29,10800.0,52.7187,52.7537,52.71,52.745,10800.0
2015-01-15 12:35:00,60.28,60.29,60.25,60.28,9200.0,52.7362,52.745,52.71,52.7362,9200.0
2015-01-15 12:40:00,60.28,60.29,60.19,60.23,21100.0,52.7362,52.745,52.6575,52.6925,21100.0
2015-01-15 12:45:00,60.23,60.26,60.21,60.25,10900.0,52.6925,52.7187,52.675,52.71,10900.0
2015-01-15 12:50:00,60.26,60.29,60.2,60.28,10900.0,52.7187,52.745,52.6663,52.7362,10900.0
2015-01-15 12:55:00,60.28,60.29,60.2,60.23,3000.0,52.7362,52.745,52.6663,52.6925,3000.0
2015-01-15 13:00:00,60.23,60.28,60.22,60.27,2500.0,52.6925,52.7362,52.6838,52.7275,2500.0
2015-01-15 13:05:00,60.26,60.29,60.23,60.24,9700.0,52.7187,52.745,52.6925,52.7013,9700.0
2015-01-15 13:10:00,60.24,60.28,60.19,60.24,10700.0,52.7013,52.7362,52.6575,52.7013,10700.0
2015-01-15 13:15:00,60.27,60.27,60.2,60.23,3500.0,52.7275,52.7275,52.6663,52.6925,3500.0
2015-01-15 13:20:00,60.21,60.22,60.18,60.21,10800.0,52.675,52.6838,52.6488,52.675,10800.0
2015-01-15 13:25:00,60.21,60.24,60.19,60.21,5800.0,52.675,52.7013,52.6575,52.675,5800.0
2015-01-15 13:30:00,60.21,60.24,60.17,60.23,9100.0,52.675,52.7013,52.64,52.6925,9100.0
2015-01-15 13:35:00,60.21,60.22,60.17,60.17,5900.0,52.675,52.6838,52.64,52.64,5900.0
2015-01-15 13:40:00,60.2,60.22,60.17,60.18,7700.0,52.6663,52.6838,52.64,52.6488,7700.0
2015-01-15 13:45:00,60.2,60.25,60.2,60.24,7100.0,52.6663,52.71,52.6663,52.7013,7100.0
2015-01-15 13:50:00,60.23,60.33,60.23,60.3,7200.0,52.6925,52.78,52.6925,52.7537,7200.0
2015-01-15 13:55:00,60.33,60.33,60.28,60.28,5000.0,52.78,52.78,52.7362,52.7362,5000.0
2015-01-15 14:00:00,60.29,60.29,60.24,60.29,6100.0,52.745,52.745,52.7013,52.745,6100.0
2015-01-15 14:05:00,60.28,60.31,60.26,60.31,6700.0,52.7362,52.7625,52.7187,52.7625,6700.0
2015-01-15 14:10:00,60.3,60.32,60.28,60.3,12600.0,52.7537,52.7712,52.7362,52.7537,12600.0
2015-01-15 14:15:00,60.3,60.34,60.29,60.32,8700.0,52.7537,52.7887,52.745,52.7712,8700.0
2015-01-15 14:20:00,60.32,60.33,60.28,60.32,11400.0,52.7712,52.78,52.7362,52.7712,11400.0
2015-01-15 14:25:00,60.32,60.37,60.3,60.37,7800.0,52.7712,52.815,52.7537,52.815,7800.0
2015-01-15 14:30:00,60.35,60.37,60.3,60.36,6200.0,52.7975,52.815,52.7537,52.8062,6200.0
2015-01-15 14:35:00,60.37,60.38,60.36,60.38,9800.0,52.815,52.8237,52.8062,52.8237,9800.0
2015-01-15 14:40:00,60.38,60.4,60.35,60.38,31000.0,52.8237,52.8412,52.7975,52.8237,31000.0
2015-01-15 14:45:00,60.38,60.39,60.34,60.36,9000.0,52.8237,52.8325,52.7887,52.8062,9000.0
2015-01-15 14:50:00,60.35,60.38,60.34,60.35,8900.0,52.7975,52.8237,52.7887,52.7975,8900.0
2015-01-15 14:55:00,60.35,60.37,60.32,60.33,8300.0,52.7975,52.815,52.7712,52.78,8300.0
2015-01-15 15:00:00,60.34,60.36,60.28,60.28,10000.0,52.7887,52.8062,52.7362,52.7362,10000.0
2015-01-15 15:05:00,60.28,60.29,60.24,60.29,15600.0,52.7362,52.745,52.7013,52.745,15600.0
2015-01-15 15:10:00,60.29,60.3,60.26,60.3,30000.0,52.745,52.7537,52.7187,52.7537,30000.0
2015-01-15 15:15:00,60.29,60.3,60.24,60.28,10600.0,52.745,52.7537,52.7013,52.7362,10600.0
2015-01-15 15:20:00,60.28,60.29,60.25,60.28,12200.0,52.7362,52.745,52.71,52.7362,12200.0
2015-01-15 15:25:00,60.27,60.37,60.27,60.34,10300.0,52.7275,52.815,52.7275,52.7887,10300.0
2015-01-15 15:30:00,60.34,60.38,60.26,60.32,12200.0,52.7887,52.8237,52.7187,52.7712,12200.0
2015-01-15 15:35:00,60.3,60.31,60.27,60.29,17100.0,52.7537,52.7625,52.7275,52.745,17100.0
2015-01-15 15:40:00,60.28,60.3,60.24,60.28,25600.0,52.7362,52.7537,52.7013,52.7362,25600.0
2015-01-15 15:45:00,60.28,60.28,60.19,60.27,34200.0,52.7362,52.7362,52.6575,52.7275,34200.0
2015-01-15 15:50:00,60.27,60.29,60.23,60.24,78200.0,52.7275,52.745,52.6925,52.7013,78200.0
2015-01-15 15:55:00,60.25,60.27,60.21,60.26,96800.0,52.71,52.7275,52.675,52.7187,96800.0
2015-01-16 09:30:00,59.91,59.93,59.68,59.85,52300.0,52.4125,52.43,52.2113,52.3601,52300.0
2015-01-16 09:35:00,59.85,59.99,59.78,59.99,52300.0,52.3601,52.4825,52.2988,52.4825,52300.0
2015-01-16 09:40:00,59.98,60.09,59.94,60.03,19400.0,52.4738,52.57,52.4388,52.5175,19400.0
2015-01-16 09:45:00,60.0,60.01,59.92,59.97,18300.0,52.4913,52.5,52.4213,52.465,18300.0
2015-01-16 09:50:00,59.97,59.99,59.92,59.95,20100.0,52.465,52.4825,52.4213,52.4475,20100.0
2015-01-16 09:55:00,59.95,60.09,59.94,60.08,16200.0,52.4475,52.57,52.4388,52.5613,16200.0
2015-01-16 10:00:00,60.07,60.22,60.0,60.08,24500.0,52.5525,52.6838,52.4913,52.5613,24500.0
2015-01-16 10:05:00,60.12,60.13,60.01,60.03,8000.0,52.5963,52.605,52.5,52.5175,8000.0
2015-01-16 10:10:00,60.05,60.06,59.91,59.93,18500.0,52.535,52.5438,52.4125,52.43,18500.0
2015-01-16 10:15:00,59.91,59.93,59.82,59.91,13700.0,52.4125,52.43,52.3338,52.4125,13700.0
2015-01-16 10:20:00,59.91,59.93,59.84,59.84,11900.0,52.4125,52.43,52.3513,52.3513,11900.0
2015-01-16 10:25:00,59.84,59.91,59.84,59.86,6400.0,52.3513,52.4125,52.3513,52.3688,6400.0
2015-01-16 10:30:00,59.84,59.88,59.84,59.85,11500.0,52.3513,52.3863,52.3513,52.3601,11500.0
2015-01-16 10:35:00,59.85,59.89,59.82,59.86,13000.0,52.3601,52.3951,52.3338,52.3688,13000.0
2015-01-16 10:40:00,59.86,59.91,59.83,59.91,8700.0,52.3688,52.4125,52.3426,52.4125,8700.0
2015-01-16 10:45:00,59.91,59.91,59.83,59.85,7600.0,52.4125,52.4125,52.3426,52.3601,7600.0
2015-01-16 10:50:00,59.84,59.91,59.84,59.91,6800.0,52.3513,52.4125,52.3513,52.4125,6800.0
2015-01-16 10:55:00,59.9,59.99,59.9,59.99,11200.0,52.4038,52.4825,52.4038,52.4825,11200.0
2015-01-16 11:00:00,59.99,60.0,59.94,59.98,9400.0,52.4825,52.4913,52.4388,52.4738,9400.0
2015-01-16 11:05:00,60.0,60.0,59.9,59.92,14100.0,52.4913,52.4913,52.4038,52.4213,14100.0
2015-01-16 11:10:00,59.92,59.95,59.87,59.95,6800.0,52.4213,52.4475,52.3776,52.4475,6800.0
2015-01-16 11:15:00,59.94,59.99,59.93,59.97,6900.0,52.4388,52.4825,52.43,52.465,6900.0
2015-01-16 11:20:00,59.97,60.05,59.96,60.02,14500.0,52.465,52.535,52.4563,52.5088,14500.0
2015-01-16 11:25:00,60.01,60.16,60.0,60.02,16100.0,52.5,52.6313,52.4913,52.5088,16100.0
2015-01-16 11:30:00,60.01,60.12,60.01,60.08,7100.0,52.5,52.5963,52.5,52.5613,7100.0
2015-01-16 11:35:00,60.08,60.2,60.06,60.2,13800.0,52.5613,52.6663,52.5438,52.6663,13800.0
2015-01-16 11:40:00,60.2,60.37,60.2,60.34,11100.0,52.6663,52.815,52.6663,52.7887,11100.0
2015-01-16 11:45:00,60.33,60.39,60.33,60.35,7100.0,52.78,52.8325,52.78,52.7975,7100.0
2015-01-16 11:50:00,60.33,60.33,60.17,60.18,4900.0,52.78,52.78,52.64,52.6488,4900.0
2015-01-16 11:55:00,60.18,60.18,60.13,60.16,2700.0,52.6488,52.6488,52.605,52.6313,2700.0
2015-01-16 12:00:00,60.14,60.26,60.14,60.24,11400.0,52.6138,52.7187,52.6138,52.7013,11400.0
2015-01-16 12:05:00,60.24,60.34,60.23,60.31,8800.0,52.7013,52.7887,52.6925,52.7625,8800.0
2015-01-16 12:10:00,60.3,60.3,60.24,60.28,5600.0,52.7537,52.7537,52.7013,52.7362,5600.0
2015-01-16 12:15:00,60.26,60.28,60.25,60.26,2500.0,52.7187,52.7362,52.71,52.7187,2500.0
2015-01-16 12:20:00,60.25,60.27,60.21,60.27,4100.0,52.71,52.7275,52.675,52.7275,4100.0
2015-01-16 12:25:00,60.26,60.31,60.24,60.31,5000.0,52.7187,52.7625,52.7013,52.7625,5000.0
2015-01-16 12:30:00,60.3,60.31,60.29,60.29,7500.0,52.7537,52.7625,52.745,52.745,7500.0
2015-01-16 12:35:00,60.3,60.34,60.29,60.33,6300.0,52.7537,52.7887,52.745,52.78,6300.0
2015-01-16 12:40:00,60.32,60.44,60.32,60.43,6100.0,52.7712,52.8762,52.7712,52.8675,6100.0
2015-01-16 12:45:00,60.41,60.41,60.34,60.35,2800.0,52.85,52.85,52.7887,52.7975,2800.0
2015-01-16 12:50:00,60.35,60.39,60.34,60.37,8200.0,52.7975,52.8325,52.7887,52.815,8200.0
2015-01-16 12:55:00,60.36,60.4,60.32,60.33,5400.0,52.8062,52.8412,52.7712,52.78,5400.0
2015-01-16 13:00:00,60.32,60.39,60.31,60.35,10500.0,52.7712,52.8325,52.7625,52.7975,10500.0
2015-01-16 13:05:00,60.35,60.38,60.33,60.38,7000.0,52.7975,52.8237,52.78,52.8237,7000.0
2015-01-16 13:10:00,60.37,60.37,60.31,60.31,2500.0,52.815,52.815,52.7625,52.7625,2500.0
2015-01-16 13:15:00,60.31,60.33,60.29,60.29,4900.0,52.7625,52.78,52.745,52.745,4900.0
2015-01-16 13:20:00,60.3,60.38,60.29,60.38,20400.0,52.7537,52.8237,52.745,52.8237,20400.0
2015-01-16 13:25:00,60.39,60.52,60.33,60.37,61600.0,52.8325,52.9462,52.78,52.815,61600.0
2015-01-16 13:30:00,60.36,60.37,60.32,60.35,5000.0,52.8062,52.815,52.7712,52.7975,5000.0
2015-01-16 13:35:00,60.35,60.51,60.32,60.5,18900.0,52.7975,52.9375,52.7712,52.9287,18900.0
2015-01-16 13:40:00,60.5,60.58,60.48,60.57,14900.0,52.9287,52.9987,52.9112,52.99,14900.0
2015-01-16 13:45:00,60.55,60.59,60.46,60.48,32200.0,52.9725,53.0075,52.8937,52.9112,32200.0
2015-01-16 13:50:00,60.46,60.46,60.36,60.36,3300.0,52.8937,52.8937,52.8062,52.8062,3300.0
2015-01-16 13:55:00,60.38,60.4,60.36,60.39,5100.0,52.8237,52.8412,52.8062,52.8325,5100.0
2015-01-16 14:00:00,60.4,60.43,60.38,60.39,23500.0,52.8412,52.8675,52.8237,52.8325,23500.0
2015-01-16 14:05:00,60.39,60.39,60.34,60.34,9000.0,52.8325,52.8325,52.7887,52.7887,9000.0
2015-01-16 14:10:00,60.33,60.36,60.32,60.36,12500.0,52.78,52.8062,52.7712,52.8062,12500.0
2015-01-16 14:15:00,60.35,60.37,60.34,60.35,10900.0,52.7975,52.815,52.7887,52.7975,10900.0
2015-01-16 14:20:00,60.36,60.38,60.34,60.38,5400.0,52.8062,52.8237,52.7887,52.8237,5400.0
2015-01-16 14:25:00,60.37,60.39,60.33,60.37,14100.0,52.815,52.8325,52.78,52.815,14100.0
2015-01-16 14:30:00,60.36,60.36,60.33,60.36,9600.0,52.8062,52.8062,52.78,52.8062,9600.0
2015-01-16 14:35:00,60.36,60.4,60.34,60.4,19300.0,52.8062,52.8412,52.7887,52.8412,19300.0
2015-01-16 14:40:00,60.4,60.46,60.4,60.45,5200.0,52.8412,52.8937,52.8412,52.885,5200.0
2015-01-16 14:45:00,60.45,60.47,60.43,60.45,9100.0,52.885,52.9025,52.8675,52.885,9100.0
2015-01-16 14:50:00,60.45,60.52,60.45,60.52,9600.0,52.885,52.9462,52.885,52.9462,9600.0
2015-01-16 14:55:00,60.5,60.52,60.48,60.52,11300.0,52.9287,52.9462,52.9112,52.9462,11300.0
2015-01-16 15:00:00,60.52,60.53,60.46,60.46,26300.0,52.9462,52.955,52.8937,52.8937,26300.0
2015-01-16 15:05:00,60.47,60.51,60.46,60.5,17300.0,52.9025,52.9375,52.8937,52.9287,17300.0
2015-01-16 15:10:00,60.5,60.52,60.49,60.51,7200.0,52.9287,52.9462,52.92,52.9375,7200.0
2015-01-16 15:15:00,60.51,60.52,60.49,60.51,8300.0,52.9375,52.9462,52.92,52.9375,8300.0
2015-01-16 15:20:00,60.5,60.52,60.48,60.52,16400.0,52.9287,52.9462,52.9112,52.9462,16400.0
2015-01-16 15:25:00,60.53,60.57,60.52,60.53,17800.0,52.955,52.99,52.9462,52.955,17800.0
2015-01-16 15:30:00,60.51,60.64,60.51,60.59,27900.0,52.9375,53.0512,52.9375,53.0075,27900.0
2015-01-16 15:35:00,60.6,60.63,60.6,60.62,10400.0,53.0162,53.0424,53.0162,53.0337,10400.0
2015-01-16 15:40:00,60.62,60.65,60.6,60.65,20500.0,53.0337,53.0599,53.0162,53.0599,20500.0
2015-01-16 15:45:00,60.64,60.68,60.64,60.66,40500.0,53.0512,53.0862,53.0512,53.0687,40500.0
2015-01-16 15:50:00,60.66,60.76,60.64,60.76,44100.0,53.0687,53.1562,53.0512,53.1562,44100.0
2015-01-16 15:55:00,60.76,60.8,60.71,60.72,99900.0,53.1562,53.1912,53.1124,53.1212,99900.0
2015-01-20 09:30:00,59.86,59.94,59.57,59.9,123800.0,52.3688,52.4388,52.1151,52.4038,123800.0
2015-01-20 09:35:00,59.85,59.99,59.81,59.83,99100.0,52.3601,52.4825,52.3251,52.3426,99100.0
2015-01-20 09:40:00,59.84,59.95,59.7,59.81,19000.0,52.3513,52.4475,52.2288,52.3251,19000.0
2015-01-20 09:45:00,59.82,59.95,59.82,59.92,45000.0,52.3338,52.4475,52.3338,52.4213,45000.0
2015-01-20 09:50:00,59.91,59.91,59.77,59.85,18800.0,52.4125,52.4125,52.2901,52.3601,18800.0
2015-01-20 09:55:00,59.85,59.89,59.81,59.88,12400.0,52.3601,52.3951,52.3251,52.3863,12400.0
2015-01-20 10:00:00,59.87,59.95,59.87,59.95,13900.0,52.3776,52.4475,52.3776,52.4475,13900.0
2015-01-20 10:05:00,59.93,60.03,59.92,60.03,14600.0,52.43,52.5175,52.4213,52.5175,14600.0
2015-01-20 10:10:00,60.03,60.17,60.0,60.16,19400.0,52.5175,52.64,52.4913,52.6313,19400.0
2015-01-20 10:15:00,60.15,60.17,60.01,60.02,13400.0,52.6225,52.64,52.5,52.5088,13400.0
2015-01-20 10:20:00,60.02,60.13,60.0,60.08,12700.0,52.5088,52.605,52.4913,52.5613,12700.0
2015-01-20 10:25:00,60.09,60.19,60.07,60.19,10400.0,52.57,52.6575,52.5525,52.6575,10400.0
2015-01-20 10:30:00,60.19,60.19,60.12,60.12,30900.0,52.6575,52.6575,52.5963,52.5963,30900.0
2015-01-20 10:35:00,60.12,60.21,60.11,60.21,57000.0,52.5963,52.675,52.5875,52.675,57000.0
2015-01-20 10:40:00,60.2,60.25,60.2,60.23,30300.0,52.6663,52.71,52.6663,52.6925,30300.0
2015-01-20 10:45:00,60.23,60.23,60.2,60.21,11200.0,52.6925,52.6925,52.6663,52.675,11200.0
2015-01-20 10:50:00,60.22,60.23,60.19,60.22,13400.0,52.6838,52.6925,52.6575,52.6838,13400.0
2015-01-20 10:55:00,60.23,60.23,60.2,60.23,9700.0,52.6925,52.6925,52.6663,52.6925,9700.0
2015-01-20 11:00:00,60.22,60.25,60.08,60.1,100000.0,52.6838,52.71,52.5613,52.5788,100000.0
2015-01-20 11:05:00,60.09,60.15,60.08,60.13,19400.0,52.57,52.6225,52.5613,52.605,19400.0
2015-01-20 11:10:00,60.12,60.14,60.07,60.09,7800.0,52.5963,52.6138,52.5525,52.57,7800.0
2015-01-20 11:15:00,60.08,60.15,60.05,60.1,14500.0,52.5613,52.6225,52.535,52.5788,14500.0
2015-01-20 11:20:00,60.11,60.11,60.0,60.0,16400.0,52.5875,52.5875,52.4913,52.4913,16400.0
2015-01-20 11:25:00,60.01,60.05,60.0,60.05,25000.0,52.5,52.535,52.4913,52.535,25000.0
2015-01-20 11:30:00,60.04,60.13,60.02,60.12,24500.0,52.5263,52.605,52.5088,52.5963,24500.0
2015-01-20 11:35:00,60.12,60.23,60.12,60.23,17000.0,52.5963,52.6925,52.5963,52.6925,17000.0
2015-01-20 11:40:00,60.25,60.25,60.19,60.24,21200.0,52.71,52.71,52.6575,52.7013,21200.0
2015-01-20 11:45:00,60.23,60.24,60.13,60.16,37200.0,52.6925,52.7013,52.605,52.6313,37200.0
2015-01-20 11:50:00,60.15,60.17,60.13,60.14,113500.0,52.6225,52.64,52.605,52.6138,113500.0
2015-01-20 11:55:00,60.15,60.19,60.06,60.17,26800.0,52.6225,52.6575,52.5438,52.64,26800.0
2015-01-20 12:00:00,60.18,60.24,60.17,60.24,16600.0,52.6488,52.7013,52.64,52.7013,16600.0
2015-01-20 12:05:00,60.24,60.24,60.15,60.16,13900.0,52.7013,52.7013,52.6225,52.6313,13900.0
2015-01-20 12:10:00,60.16,60.19,60.13,60.14,16800.0,52.6313,52.6575,52.605,52.6138,16800.0
2015-01-20 12:15:00,60.16,60.25,60.15,60.25,25300.0,52.6313,52.71,52.6225,52.71,25300.0
2015-01-20 12:20:00,60.25,60.29,60.25,60.29,11600.0,52.71,52.745,52.71,52.745,11600.0
2015-01-20 12:25:00,60.26,60.38,60.26,60.36,16100.0,52.7187,52.8237,52.7187,52.8062,16100.0
2015-01-20 12:30:00,60.37,60.42,60.28,60.29,28900.0,52.815,52.8587,52.7362,52.745,28900.0
2015-01-20 12:35:00,60.29,60.37,60.29,60.37,10900.0,52.745,52.815,52.745,52.815,10900.0
2015-01-20 12:40:00,60.37,60.41,60.37,60.38,11000.0,52.815,52.85,52.815,52.8237,11000.0
2015-01-20 12:45:00,60.38,60.42,60.33,60.42,25000.0,52.8237,52.8587,52.78,52.8587,25000.0
2015-01-20 12:50:00,60.43,60.51,60.39,60.41,30100.0,52.8675,52.9375,52.8325,52.85,30100.0
2015-01-20 12:55:00,60.41,60.42,60.4,60.4,8700.0,52.85,52.8587,52.8412,52.8412,8700.0
2015-01-20 13:00:00,60.4,60.41,60.31,60.34,27600.0,52.8412,52.85,52.7625,52.7887,27600.0
2015-01-20 13:05:00,60.32,60.32,60.21,60.22,25700.0,52.7712,52.7712,52.675,52.6838,25700.0
2015-01-20 13:10:00,60.2,60.32,60.2,60.31,17300.0,52.6663,52.7712,52.6663,52.7625,17300.0
2015-01-20 13:15:00,60.31,60.39,60.29,60.39,12400.0,52.7625,52.8325,52.745,52.8325,12400.0
2015-01-20 13:20:00,60.4,60.54,60.4,60.53,18900.0,52.8412,52.9637,52.8412,52.955,18900.0
2015-01-20 13:25:00,60.52,60.52,60.39,60.39,16200.0,52.9462,52.9462,52.8325,52.8325,16200.0
2015-01-20 13:30:00,60.38,60.4,60.34,60.38,12500.0,52.8237,52.8412,52.7887,52.8237,12500.0
2015-01-20 13:35:00,60.37,60.48,60.36,60.48,16100.0,52.815,52.9112,52.8062,52.9112,16100.0
2015-01-20 13:40:00,60.47,60.49,60.38,60.39,15600.0,52.9025,52.92,52.8237,52.8325,15600.0
2015-01-20 13:45:00,60.38,60.38,60.13,60.22,60600.0,52.8237,52.8237,52.605,52.6838,60600.0
2015-01-20 13:50:00,60.23,60.25,60.18,60.22,41700.0,52.6925,52.71,52.6488,52.6838,41700.0
2015-01-20 13:55:00,60.22,60.36,60.22,60.36,18000.0,52.6838,52.8062,52.6838,52.8062,18000.0
2015-01-20 14:00:00,60.34,60.39,60.27,60.39,36300.0,52.7887,52.8325,52.7275,52.8325,36300.0
2015-01-20 14:05:00,60.39,60.46,60.36,60.44,30700.0,52.8325,52.8937,52.8062,52.8762,30700.0
2015-01-20 14:10:00,60.44,60.47,60.44,60.45,12700.0,52.8762,52.9025,52.8762,52.885,12700.0
2015-01-20 14:15:00,60.45,60.46,60.34,60.36,20600.0,52.885,52.8937,52.7887,52.8062,20600.0
2015-01-20 14:20:00,60.33,60.4,60.33,60.39,13700.0,52.78,52.8412,52.78,52.8325,13700.0
2015-01-20 14:25:00,60.4,60.54,60.39,60.39,31900.0,52.8412,52.9637,52.8325,52.8325,31900.0
2015-01-20 14:30:00,60.39,60.4,60.37,60.38,36200.0,52.8325,52.8412,52.815,52.8237,36200.0
2015-01-20 14:35:00,60.39,60.41,60.36,60.41,31400.0,52.8325,52.85,52.8062,52.85,31400.0
2015-01-20 14:40:00,60.43,60.51,60.41,60.5,31200.0,52.8675,52.9375,52.85,52.9287,31200.0
2015-01-20 14:45:00,60.48,60.49,60.46,60.46,19400.0,52.9112,52.92,52.8937,52.8937,19400.0
2015-01-20 14:50:00,60.46,60.48,60.4,60.42,58000.0,52.8937,52.9112,52.8412,52.8587,58000.0
2015-01-20 14:55:00,60.43,60.48,60.28,60.29,40100.0,52.8675,52.9112,52.7362,52.745,40100.0
2015-01-20 15:00:00,60.29,60.34,60.28,60.32,49800.0,52.745,52.7887,52.7362,52.7712,49800.0
2015-01-20 15:05:00,60.31,60.31,60.25,60.26,29200.0,52.7625,52.7625,52.71,52.7187,29200.0
2015-01-20 15:10:00,60.27,60.27,60.23,60.25,24400.0,52.7275,52.7275,52.6925,52.71,24400.0
2015-01-20 15:15:00,60.26,60.34,60.25,60.34,17100.0,52.7187,52.7887,52.71,52.7887,17100.0
2015-01-20 15:20:00,60.34,60.34,60.21,60.21,28600.0,52.7887,52.7887,52.675,52.675,28600.0
2015-01-20 15:25:00,60.22,60.26,60.21,60.25,18500.0,52.6838,52.7187,52.675,52.71,18500.0
2015-01-20 15:30:00,60.25,60.29,60.2,60.24,19800.0,52.71,52.745,52.6663,52.7013,19800.0
2015-01-20 15:35:00,60.25,60.26,60.23,60.24,16700.0,52.71,52.7187,52.6925,52.7013,16700.0
2015-01-20 15:40:00,60.23,60.26,60.2,60.23,41600.0,52.6925,52.7187,52.6663,52.6925,41600.0
2015-01-20 15:45:00,60.24,60.32,60.24,60.26,46500.0,52.7013,52.7712,52.7013,52.7187,46500.0
2015-01-20 15:50:00,60.27,60.27,60.19,60.19,44000.0,52.7275,52.7275,52.6575,52.6575,44000.0
2015-01-20 15:55:00,60.2,60.22,60.11,60.2,91900.0,52.6663,52.6838,52.5875,52.6663,91900.0
2015-01-21 09:30:00,60.0,60.13,59.83,59.88,20900.0,52.4913,52.605,52.3426,52.3863,20900.0
2015-01-21 09:35:00,59.93,60.25,59.92,60.25,20600.0,52.43,52.71,52.4213,52.71,20600.0
2015-01-21 09:40:00,60.34,60.44,60.13,60.29,19600.0,52.7887,52.8762,52.605,52.745,19600.0
2015-01-21 09:45:00,60.3,60.3,60.17,60.19,11100.0,52.7537,52.7537,52.64,52.6575,11100.0
2015-01-21 09:50:00,60.2,60.22,60.17,60.21,15300.0,52.6663,52.6838,52.64,52.675,15300.0
2015-01-21 09:55:00,60.2,60.24,60.18,60.24,8800.0,52.6663,52.7013,52.6488,52.7013,8800.0
2015-01-21 10:00:00,60.24,60.3,60.2,60.26,12900.0,52.7013,52.7537,52.6663,52.7187,12900.0
2015-01-21 10:05:00,60.26,60.3,60.18,60.19,40400.0,52.7187,52.7537,52.6488,52.6575,40400.0
2015-01-21 10:10:00,60.2,60.29,60.16,60.28,24600.0,52.6663,52.745,52.6313,52.7362,24600.0
2015-01-21 10:15:00,60.27,60.28,60.2,60.27,51100.0,52.7275,52.7362,52.6663,52.7275,51100.0
2015-01-21 10:20:00,60.26,60.4,60.26,60.39,10200.0,52.7187,52.8412,52.7187,52.8325,10200.0
2015-01-21 10:25:00,60.38,60.4,60.3,60.32,45400.0,52.8237,52.8412,52.7537,52.7712,45400.0
2015-01-21 10:30:00,60.31,60.32,60.2,60.21,63700.0,52.7625,52.7712,52.6663,52.675,63700.0
2015-01-21 10:35:00,60.21,60.25,60.07,60.11,50500.0,52.675,52.71,52.5525,52.5875,50500.0
2015-01-21 10:40:00,60.11,60.26,60.11,60.22,21900.0,52.5875,52.7187,52.5875,52.6838,21900.0
2015-01-21 10:45:00,60.19,60.29,60.19,60.26,9300.0,52.6575,52.745,52.6575,52.7187,9300.0
2015-01-21 10:50:00,60.28,60.34,60.24,60.34,17200.0,52.7362,52.7887,52.7013,52.7887,17200.0
2015-01-21 10:55:00,60.33,60.35,60.32,60.35,6500.0,52.78,52.7975,52.7712,52.7975,6500.0
2015-01-21 11:00:00,60.35,60.4,60.34,60.36,9700.0,52.7975,52.8412,52.7887,52.8062,9700.0
2015-01-21 11:05:00,60.37,60.39,60.34,60.37,11100.0,52.815,52.8325,52.7887,52.815,11100.0
2015-01-21 11:10:00,60.37,60.41,60.37,60.39,11300.0,52.815,52.85,52.815,52.8325,11300.0
2015-01-21 11:15:00,60.39,60.41,60.37,60.38,7700.0,52.8325,52.85,52.815,52.8237,7700.0
2015-01-21 11:20:00,60.37,60.38,60.27,60.28,11900.0,52.815,52.8237,52.7275,52.7362,11900.0
2015-01-21 11:25:00,60.26,60.26,60.19,60.24,14900.0,52.7187,52.7187,52.6575,52.7013,14900.0
2015-01-21 11:30:00,60.24,60.28,60.22,60.24,7000.0,52.7013,52.7362,52.6838,52.7013,7000.0
2015-01-21 11:35:00,60.24,60.26,60.18,60.23,14400.0,52.7013,52.7187,52.6488,52.6925,14400.0
2015-01-21 11:40:00,60.24,60.28,60.24,60.26,9400.0,52.7013,52.7362,52.7013,52.7187,9400.0
2015-01-21 11:45:00,60.25,60.28,60.2,60.24,11900.0,52.71,52.7362,52.6663,52.7013,11900.0
2015-01-21 11:50:00,60.24,60.25,60.2,60.21,7600.0,52.7013,52.71,52.6663,52.675,7600.0
2015-01-21 11:55:00,60.21,60.24,60.2,60.22,11400.0,52.675,52.7013,52.6663,52.6838,11400.0
2015-01-21 12:00:00,60.22,60.23,60.2,60.22,6200.0,52.6838,52.6925,52.6663,52.6838,6200.0
2015-01-21 12:05:00,60.22,60.25,60.22,60.24,17000.0,52.6838,52.71,52.6838,52.7013,17000.0
2015-01-21 12:10:00,60.25,60.27,60.24,60.27,10100.0,52.71,52.7275,52.7013,52.7275,10100.0
2015-01-21 12:15:00,60.26,60.37,60.26,60.36,11000.0,52.7187,52.815,52.7187,52.8062,11000.0
2015-01-21 12:20:00,60.36,60.38,60.33,60.35,18800.0,52.8062,52.8237,52.78,52.7975,18800.0
2015-01-21 12:25:00,60.35,60.36,60.29,60.35,12100.0,52.7975,52.8062,52.745,52.7975,12100.0
2015-01-21 12:30:00,60.37,60.38,60.35,60.37,11500.0,52.815,52.8237,52.7975,52.815,11500.0
2015-01-21 12:35:00,60.37,60.4,60.31,60.33,9000.0,52.815,52.8412,52.7625,52.78,9000.0
2015-01-21 12:40:00,60.33,60.34,60.23,60.24,11600.0,52.78,52.7887,52.6925,52.7013,11600.0
2015-01-21 12:45:00,60.24,60.28,60.24,60.24,9800.0,52.7013,52.7362,52.7013,52.7013,9800.0
2015-01-21 12:50:00,60.24,60.25,60.18,60.18,46700.0,52.7013,52.71,52.6488,52.6488,46700.0
2015-01-21 12:55:00,60.18,60.27,60.18,60.27,8600.0,52.6488,52.7275,52.6488,52.7275,8600.0
2015-01-21 13:00:00,60.27,60.31,60.24,60.27,9500.0,52.7275,52.7625,52.7013,52.7275,9500.0
2015-01-21 13:05:00,60.27,60.27,60.18,60.22,23700.0,52.7275,52.7275,52.6488,52.6838,23700.0
2015-01-21 13:10:00,60.21,60.23,60.18,60.22,11900.0,52.675,52.6925,52.6488,52.6838,11900.0
2015-01-21 13:15:00,60.25,60.27,60.22,60.24,8800.0,52.71,52.7275,52.6838,52.7013,8800.0
2015-01-21 13:20:00,60.25,60.26,60.19,60.22,13100.0,52.71,52.7187,52.6575,52.6838,13100.0
2015-01-21 13:25:00,60.22,60.27,60.18,60.2,15300.0,52.6838,52.7275,52.6488,52.6663,15300.0
2015-01-21 13:30:00,60.18,60.23,60.18,60.19,13700.0,52.6488,52.6925,52.6488,52.6575,13700.0
2015-01-21 13:35:00,60.19,60.24,60.13,60.24,15000.0,52.6575,52.7013,52.605,52.7013,15000.0
2015-01-21 13:40:00,60.23,60.32,60.22,60.32,13000.0,52.6925,52.7712,52.6838,52.7712,13000.0
2015-01-21 13:45:00,60.32,60.35,60.27,60.3,17300.0,52.7712,52.7975,52.7275,52.7537,17300.0
2015-01-21 13:50:00,60.28,60.36,60.28,60.34,11200.0,52.7362,52.8062,52.7362,52.7887,11200.0
2015-01-21 13:55:00,60.31,60.32,60.27,60.28,8300.0,52.7625,52.7712,52.7275,52.7362,8300.0
2015-01-21 14:00:00,60.28,60.3,60.2,60.3,16400.0,52.7362,52.7537,52.6663,52.7537,16400.0
2015-01-21 14:05:00,60.29,60.3,60.26,60.28,11000.0,52.745,52.7537,52.7187,52.7362,11000.0
2015-01-21 14:10:00,60.28,60.34,60.25,60.33,15700.0,52.7362,52.7887,52.71,52.78,15700.0
2015-01-21 14:15:00,60.34,60.35,60.28,60.31,14800.0,52.7887,52.7975,52.7362,52.7625,14800.0
2015-01-21 14:20:00,60.29,60.31,60.28,60.29,14900.0,52.745,52.7625,52.7362,52.745,14900.0
2015-01-21 14:25:00,60.3,60.31,60.27,60.31,14600.0,52.7537,52.7625,52.7275,52.7625,14600.0
2015-01-21 14:30:00,60.31,60.32,60.2,60.2,24200.0,52.7625,52.7712,52.6663,52.6663,24200.0
2015-01-21 14:35:00,60.21,60.23,60.16,60.2,33600.0,52.675,52.6925,52.6313,52.6663,33600.0
2015-01-21 14:40:00,60.2,60.21,60.16,60.18,11700.0,52.6663,52.675,52.6313,52.6488,11700.0
2015-01-21 14:45:00,60.2,60.22,60.14,60.18,13800.0,52.6663,52.6838,52.6138,52.6488,13800.0
2015-01-21 14:50:00,60.19,60.22,60.17,60.19,14100.0,52.6575,52.6838,52.64,52.6575,14100.0
2015-01-21 14:55:00,60.17,60.27,60.17,60.26,22200.0,52.64,52.7275,52.64,52.7187,22200.0
2015-01-21 15:00:00,60.26,60.27,60.15,60.15,22000.0,52.7187,52.7275,52.6225,52.6225,22000.0
2015-01-21 15:05:00,60.15,60.15,60.07,60.09,25200.0,52.6225,52.6225,52.5525,52.57,25200.0
2015-01-21 15:10:00,60.1,60.18,60.05,60.13,21600.0,52.5788,52.6488,52.535,52.605,21600.0
2015-01-21 15:15:00,60.14,60.18,60.1,60.18,23900.0,52.6138,52.6488,52.5788,52.6488,23900.0
2015-01-21 15:20:00,60.17,60.17,60.15,60.16,9300.0,52.64,52.64,52.6225,52.6313,9300.0
2015-01-21 15:25:00,60.16,60.18,60.15,60.17,15300.0,52.6313,52.6488,52.6225,52.64,15300.0
2015-01-21 15:30:00,60.17,60.17,60.13,60.16,33400.0,52.64,52.64,52.605,52.6313,33400.0
2015-01-21 15:35:00,60.16,60.17,60.13,60.13,31300.0,52.6313,52.64,52.605,52.605,31300.0
2015-01-21 15:40:00,60.15,60.15,60.08,60.08,22700.0,52.6225,52.6225,52.5613,52.5613,22700.0
2015-01-21 15:45:00,60.09,60.12,60.08,60.11,32200.0,52.57,52.5963,52.5613,52.5875,32200.0
2015-01-21 15:50:00,60.11,60.13,60.05,60.05,38900.0,52.5875,52.605,52.535,52.535,38900.0
2015-01-21 15:55:00,60.06,60.13,60.03,60.09,73800.0,52.5438,52.605,52.5175,52.57,73800.0
2015-01-22 09:30:00,59.99,59.99,59.64,59.83,34700.0,52.4825,52.4825,52.1763,52.3426,34700.0
2015-01-22 09:35:00,59.84,59.96,59.82,59.87,22200.0,52.3513,52.4563,52.3338,52.3776,22200.0
2015-01-22 09:40:00,59.86,59.94,59.73,59.78,29200.0,52.3688,52.4388,52.2551,52.2988,29200.0
2015-01-22 09:45:00,59.76,59.85,59.65,59.83,27700.0,52.2813,52.3601,52.1851,52.3426,27700.0
2015-01-22 09:50:00,59.86,59.96,59.74,59.93,15500.0,52.3688,52.4563,52.2638,52.43,15500.0
2015-01-22 09:55:00,59.93,60.0,59.86,59.96,17600.0,52.43,52.4913,52.3688,52.4563,17600.0
2015-01-22 10:00:00,59.97,60.13,59.93,60.1,40900.0,52.465,52.605,52.43,52.5788,40900.0
2015-01-22 10:05:00,60.15,60.23,60.1,60.17,25800.0,52.6225,52.6925,52.5788,52.64,25800.0
2015-01-22 10:10:00,60.17,60.17,60.12,60.14,11800.0,52.64,52.64,52.5963,52.6138,11800.0
2015-01-22 10:15:00,60.15,60.2,60.14,60.19,17900.0,52.6225,52.6663,52.6138,52.6575,17900.0
2015-01-22 10:20:00,60.19,60.31,60.19,60.25,12300.0,52.6575,52.7625,52.6575,52.71,12300.0
2015-01-22 10:25:00,60.27,60.27,60.17,60.2,8900.0,52.7275,52.7275,52.64,52.6663,8900.0
2015-01-22 10:30:00,60.21,60.38,60.2,60.37,15700.0,52.675,52.8237,52.6663,52.815,15700.0
2015-01-22 10:35:00,60.38,60.38,60.23,60.28,14300.0,52.8237,52.8237,52.6925,52.7362,14300.0
2015-01-22 10:40:00,60.28,60.39,60.27,60.35,24000.0,52.7362,52.8325,52.7275,52.7975,24000.0
2015-01-22 10:45:00,60.39,60.57,60.37,60.49,27600.0,52.8325,52.99,52.815,52.92,27600.0
2015-01-22 10:50:00,60.47,60.51,60.46,60.51,12900.0,52.9025,52.9375,52.8937,52.9375,12900.0
2015-01-22 10:55:00,60.49,60.64,60.49,60.64,10700.0,52.92,53.0512,52.92,53.0512,10700.0
2015-01-22 11:00:00,60.65,60.69,60.61,60.67,15200.0,53.0599,53.0949,53.0249,53.0774,15200.0
2015-01-22 11:05:00,60.67,60.68,60.55,60.55,13500.0,53.0774,53.0862,52.9725,52.9725,13500.0
2015-01-22 11:10:00,60.55,60.63,60.55,60.63,8700.0,52.9725,53.0424,52.9725,53.0424,8700.0
2015-01-22 11:15:00,60.62,60.66,60.61,60.66,19800.0,53.0337,53.0687,53.0249,53.0687,19800.0
2015-01-22 11:20:00,60.65,60.79,60.64,60.79,25600.0,53.0599,53.1824,53.0512,53.1824,25600.0
2015-01-22 11:25:00,60.78,60.8,60.68,60.68,18900.0,53.1737,53.1912,53.0862,53.0862,18900.0
2015-01-22 11:30:00,60.68,60.69,60.59,60.68,17500.0,53.0862,53.0949,53.0075,53.0862,17500.0
2015-01-22 11:35:00,60.68,60.69,60.62,60.65,9400.0,53.0862,53.0949,53.0337,53.0599,9400.0
2015-01-22 11:40:00,60.62,60.67,60.62,60.66,12000.0,53.0337,53.0774,53.0337,53.0687,12000.0
2015-01-22 11:45:00,60.65,60.69,60.64,60.68,22500.0,53.0599,53.0949,53.0512,53.0862,22500.0
2015-01-22 11:50:00,60.67,60.7,60.63,60.7,9000.0,53.0774,53.1037,53.0424,53.1037,9000.0
2015-01-22 11:55:00,60.68,60.75,60.68,60.73,10100.0,53.0862,53.1474,53.0862,53.1299,10100.0
2015-01-22 12:00:00,60.74,60.8,60.74,60.78,13000.0,53.1387,53.1912,53.1387,53.1737,13000.0
2015-01-22 12:05:00,60.79,60.81,60.76,60.8,10800.0,53.1824,53.1999,53.1562,53.1912,10800.0
2015-01-22 12:10:00,60.8,60.84,60.78,60.82,10200.0,53.1912,53.2262,53.1737,53.2087,10200.0
2015-01-22 12:15:00,60.81,60.82,60.76,60.78,11600.0,53.1999,53.2087,53.1562,53.1737,11600.0
2015-01-22 12:20:00,60.78,60.83,60.78,60.82,11200.0,53.1737,53.2174,53.1737,53.2087,11200.0
2015-01-22 12:25:00,60.82,60.89,60.82,60.86,11300.0,53.2087,53.2699,53.2087,53.2437,11300.0
2015-01-22 12:30:00,60.86,60.86,60.82,60.84,14800.0,53.2437,53.2437,53.2087,53.2262,14800.0
2015-01-22 12:35:00,60.87,60.89,60.82,60.87,11800.0,53.2524,53.2699,53.2087,53.2524,11800.0
2015-01-22 12:40:00,60.88,60.91,60.85,60.9,11000.0,53.2612,53.2874,53.2349,53.2787,11000.0
2015-01-22 12:45:00,60.9,60.91,60.83,60.89,11200.0,53.2787,53.2874,53.2174,53.2699,11200.0
2015-01-22 12:50:00,60.88,60.89,60.81,60.82,18200.0,53.2612,53.2699,53.1999,53.2087,18200.0
2015-01-22 12:55:00,60.82,60.82,60.71,60.71,8400.0,53.2087,53.2087,53.1124,53.1124,8400.0
2015-01-22 13:00:00,60.71,60.83,60.71,60.81,9400.0,53.1124,53.2174,53.1124,53.1999,9400.0
2015-01-22 13:05:00,60.82,60.84,60.75,60.76,6700.0,53.2087,53.2262,53.1474,53.1562,6700.0
2015-01-22 13:10:00,60.73,60.79,60.73,60.76,7800.0,53.1299,53.1824,53.1299,53.1562,7800.0
2015-01-22 13:15:00,60.75,60.85,60.72,60.84,10700.0,53.1474,53.2349,53.1212,53.2262,10700.0
2015-01-22 13:20:00,60.84,60.92,60.84,60.89,20500.0,53.2262,53.2962,53.2262,53.2699,20500.0
2015-01-22 13:25:00,60.89,60.89,60.84,60.85,8000.0,53.2699,53.2699,53.2262,53.2349,8000.0
2015-01-22 13:30:00,60.85,60.92,60.84,60.91,12300.0,53.2349,53.2962,53.2262,53.2874,12300.0
2015-01-22 13:35:00,60.91,60.96,60.87,60.91,15600.0,53.2874,53.3311,53.2524,53.2874,15600.0
2015-01-22 13:40:00,60.91,60.94,60.9,60.93,9600.0,53.2874,53.3136,53.2787,53.3049,9600.0
2015-01-22 13:45:00,60.92,60.97,60.9,60.97,10800.0,53.2962,53.3399,53.2787,53.3399,10800.0
2015-01-22 13:50:00,60.97,60.98,60.92,60.94,17900.0,53.3399,53.3486,53.2962,53.3136,17900.0
2015-01-22 13:55:00,60.94,61.08,60.94,61.08,31800.0,53.3136,53.4361,53.3136,53.4361,31800.0
2015-01-22 14:00:00,61.07,61.11,61.05,61.1,27900.0,53.4274,53.4624,53.4099,53.4536,27900.0
2015-01-22 14:05:00,61.1,61.1,60.98,61.03,28800.0,53.4536,53.4536,53.3486,53.3924,28800.0
2015-01-22 14:10:00,61.03,61.17,61.03,61.16,31800.0,53.3924,53.5149,53.3924,53.5061,31800.0
2015-01-22 14:15:00,61.17,61.24,61.16,61.24,27000.0,53.5149,53.5761,53.5061,53.5761,27000.0
2015-01-22 14:20:00,61.24,61.24,61.17,61.19,22500.0,53.5761,53.5761,53.5149,53.5324,22500.0
2015-01-22 14:25:00,61.19,61.24,61.19,61.23,23500.0,53.5324,53.5761,53.5324,53.5674,23500.0
2015-01-22 14:30:00,61.24,61.4,61.22,61.35,26900.0,53.5761,53.7161,53.5586,53.6723,26900.0
2015-01-22 14:35:00,61.34,61.39,61.26,61.39,20900.0,53.6636,53.7073,53.5936,53.7073,20900.0
2015-01-22 14:40:00,61.4,61.43,61.37,61.4,14100.0,53.7161,53.7423,53.6898,53.7161,14100.0
2015-01-22 14:45:00,61.41,61.45,61.4,61.43,16900.0,53.7248,53.7598,53.7161,53.7423,16900.0
2015-01-22 14:50:00,61.43,61.52,61.43,61.52,29800.0,53.7423,53.8211,53.7423,53.8211,29800.0
2015-01-22 14:55:00,61.53,61.69,61.53,61.68,31600.0,53.8298,53.9698,53.8298,53.961,31600.0
2015-01-22 15:00:00,61.68,61.73,61.63,61.64,33400.0,53.961,54.0048,53.9173,53.926,33400.0
2015-01-22 15:05:00,61.65,61.68,61.61,61.68,22700.0,53.9348,53.961,53.8998,53.961,22700.0
2015-01-22 15:10:00,61.68,61.68,61.5,61.56,24800.0,53.961,53.961,53.8036,53.8561,24800.0
2015-01-22 15:15:00,61.56,61.58,61.52,61.54,20900.0,53.8561,53.8736,53.8211,53.8386,20900.0
2015-01-22 15:20:00,61.54,61.64,61.53,61.61,40300.0,53.8386,53.926,53.8298,53.8998,40300.0
2015-01-22 15:25:00,61.61,61.72,61.59,61.69,27000.0,53.8998,53.996,53.8823,53.9698,27000.0
2015-01-22 15:30:00,61.69,61.74,61.64,61.74,41700.0,53.9698,54.0135,53.926,54.0135,41700.0
2015-01-22 15:35:00,61.74,61.75,61.62,61.62,38600.0,54.0135,54.0223,53.9086,53.9086,38600.0
2015-01-22 15:40:00,61.63,61.8,61.59,61.8,57200.0,53.9173,54.066,53.8823,54.066,57200.0
2015-01-22 15:45:00,61.8,61.95,61.78,61.89,76900.0,54.066,54.1973,54.0485,54.1448,76900.0
2015-01-22 15:50:00,61.89,61.91,61.82,61.82,71900.0,54.1448,54.1623,54.0835,54.0835,71900.0
2015-01-22 15:55:00,61.82,61.94,61.73,61.84,168300.0,54.0835,54.1885,54.0048,54.101,168300.0
2015-01-23 09:30:00,63.99,65.93,63.65,65.9,182200.0,55.982,57.6792,55.6845,57.6529,182200.0
2015-01-23 09:35:00,65.91,67.11,65.15,65.6,276600.0,57.6617,58.7115,56.9968,57.3905,276600.0
2015-01-23 09:40:00,65.6,66.14,65.36,65.92,241100.0,57.3905,57.8629,57.1805,57.6704,241100.0
2015-01-23 09:45:00,65.94,66.26,65.79,66.06,66700.0,57.6879,57.9679,57.5567,57.7929,66700.0
2015-01-23 09:50:00,66.02,66.14,65.19,65.93,99900.0,57.7579,57.8629,57.0318,57.6792,99900.0
2015-01-23 09:55:00,65.93,66.0,65.84,65.95,82900.0,57.6792,57.7404,57.6004,57.6967,82900.0
2015-01-23 10:00:00,65.96,66.87,65.96,66.64,211900.0,57.7054,58.5015,57.7054,58.3003,211900.0
2015-01-23 10:05:00,66.63,67.05,66.46,66.7,89800.0,58.2916,58.659,58.1428,58.3528,89800.0
2015-01-23 10:10:00,66.65,66.79,66.44,66.55,50300.0,58.3091,58.4316,58.1254,58.2216,50300.0
2015-01-23 10:15:00,66.53,67.09,66.52,67.01,64200.0,58.2041,58.694,58.1953,58.624,64200.0
2015-01-23 10:20:00,67.02,67.14,66.72,67.01,70200.0,58.6328,58.7377,58.3703,58.624,70200.0
2015-01-23 10:25:00,67.03,67.5,67.01,67.13,64200.0,58.6415,59.0527,58.624,58.729,64200.0
2015-01-23 10:30:00,67.15,67.17,66.7,66.7,65600.0,58.7465,58.764,58.3528,58.3528,65600.0
2015-01-23 10:35:00,66.72,66.74,66.49,66.74,56100.0,58.3703,58.3878,58.1691,58.3878,56100.0
2015-01-23 10:40:00,66.73,66.74,66.53,66.57,40000.0,58.3791,58.3878,58.2041,58.2391,40000.0
2015-01-23 10:45:00,66.57,66.66,66.26,66.51,43600.0,58.2391,58.3178,57.9679,58.1866,43600.0
2015-01-23 10:50:00,66.51,66.75,66.41,66.74,51600.0,58.1866,58.3966,58.0991,58.3878,51600.0
2015-01-23 10:55:00,66.74,66.92,66.69,66.76,66100.0,58.3878,58.5453,58.3441,58.4053,66100.0
2015-01-23 11:00:00,66.76,66.94,66.75,66.83,72000.0,58.4053,58.5628,58.3966,58.4665,72000.0
2015-01-23 11:05:00,66.84,66.87,66.49,66.52,64500.0,58.4753,58.5015,58.1691,58.1953,64500.0
2015-01-23 11:10:00,66.53,66.53,66.1,66.24,90800.0,58.2041,58.2041,57.8279,57.9504,90800.0
2015-01-23 11:15:00,66.24,66.26,66.12,66.21,46800.0,57.9504,57.9679,57.8454,57.9241,46800.0
2015-01-23 11:20:00,66.22,66.37,66.19,66.27,30900.0,57.9329,58.0641,57.9066,57.9766,30900.0
2015-01-23 11:25:00,66.26,66.51,66.16,66.41,32700.0,57.9679,58.1866,57.8804,58.0991,32700.0
2015-01-23 11:30:00,66.41,66.44,66.06,66.2,28200.0,58.0991,58.1254,57.7929,57.9154,28200.0
2015-01-23 11:35:00,66.16,66.34,66.16,66.27,23200.0,57.8804,58.0379,57.8804,57.9766,23200.0
2015-01-23 11:40:00,66.28,66.54,66.26,66.54,23900.0,57.9854,58.2128,57.9679,58.2128,23900.0
2015-01-23 11:45:00,66.54,66.99,66.53,66.98,31600.0,58.2128,58.6065,58.2041,58.5978,31600.0
2015-01-23 11:50:00,66.98,67.02,66.82,66.83,35700.0,58.5978,58.6328,58.4578,58.4665,35700.0
2015-01-23 11:55:00,66.79,67.04,66.79,67.0,18300.0,58.4316,58.6503,58.4316,58.6153,18300.0
2015-01-23 12:00:00,67.01,67.2,66.94,66.95,28300.0,58.624,58.7902,58.5628,58.5715,28300.0
2015-01-23 12:05:00,66.95,67.24,66.86,67.24,27800.0,58.5715,58.8252,58.4928,58.8252,27800.0
2015-01-23 12:10:00,67.24,67.37,67.18,67.37,30600.0,58.8252,58.939,58.7727,58.939,30600.0
2015-01-23 12:15:00,67.37,67.38,66.92,66.92,19600.0,58.939,58.9477,58.5453,58.5453,19600.0
2015-01-23 12:20:00,66.97,67.05,66.92,67.02,18700.0,58.589,58.659,58.5453,58.6328,18700.0
2015-01-23 12:25:00,67.04,67.14,67.04,67.05,16200.0,58.6503,58.7377,58.6503,58.659,16200.0
2015-01-23 12:30:00,67.04,67.2,67.01,67.15,16400.0,58.6503,58.7902,58.624,58.7465,16400.0
2015-01-23 12:35:00,67.14,67.14,66.88,66.96,24600.0,58.7377,58.7377,58.5103,58.5803,24600.0
2015-01-23 12:40:00,66.96,67.04,66.84,66.84,120900.0,58.5803,58.6503,58.4753,58.4753,120900.0
2015-01-23 12:45:00,66.8,66.99,66.68,66.99,19800.0,58.4403,58.6065,58.3353,58.6065,19800.0
2015-01-23 12:50:00,67.0,67.0,66.88,66.91,16700.0,58.6153,58.6153,58.5103,58.5365,16700.0
2015-01-23 12:55:00,66.9,66.9,66.7,66.73,23600.0,58.5278,58.5278,58.3528,58.3791,23600.0
2015-01-23 13:00:00,66.72,66.83,66.62,66.74,26100.0,58.3703,58.4665,58.2828,58.3878,26100.0
2015-01-23 13:05:00,66.74,66.83,66.7,66.79,17400.0,58.3878,58.4665,58.3528,58.4316,17400.0
2015-01-23 13:10:00,66.79,66.8,66.62,66.7,16500.0,58.4316,58.4403,58.2828,58.3528,16500.0
2015-01-23 13:15:00,66.69,66.7,66.47,66.49,13600.0,58.3441,58.3528,58.1516,58.1691,13600.0
2015-01-23 13:20:00,66.49,66.67,66.49,66.66,10300.0,58.1691,58.3266,58.1691,58.3178,10300.0
2015-01-23 13:25:00,66.67,66.78,66.64,66.76,22500.0,58.3266,58.4228,58.3003,58.4053,22500.0
2015-01-23 13:30:00,66.75,66.78,66.65,66.66,19100.0,58.3966,58.4228,58.3091,58.3178,19100.0
2015-01-23 13:35:00,66.66,66.68,66.47,66.48,20500.0,58.3178,58.3353,58.1516,58.1603,20500.0
2015-01-23 13:40:00,66.48,66.52,66.41,66.45,28600.0,58.1603,58.1953,58.0991,58.1341,28600.0
2015-01-23 13:45:00,66.47,66.51,66.45,66.51,16700.0,58.1516,58.1866,58.1341,58.1866,16700.0
2015-01-23 13:50:00,66.51,66.51,66.35,66.42,46500.0,58.1866,58.1866,58.0466,58.1079,46500.0
2015-01-23 13:55:00,66.43,66.47,66.34,66.36,64600.0,58.1166,58.1516,58.0379,58.0554,64600.0
2015-01-23 14:00:00,66.37,66.4,66.35,66.37,42700.0,58.0641,58.0904,58.0466,58.0641,42700.0
2015-01-23 14:05:00,66.37,66.38,66.3,66.34,28700.0,58.0641,58.0729,58.0029,58.0379,28700.0
2015-01-23 14:10:00,66.33,66.35,66.29,66.34,29700.0,58.0291,58.0466,57.9941,58.0379,29700.0
2015-01-23 14:15:00,66.34,66.35,66.31,66.32,27700.0,58.0379,58.0466,58.0116,58.0204,27700.0
2015-01-23 14:20:00,66.34,66.35,66.26,66.29,36200.0,58.0379,58.0466,57.9679,57.9941,36200.0
2015-01-23 14:25:00,66.27,66.34,66.27,66.34,38900.0,57.9766,58.0379,57.9766,58.0379,38900.0
2015-01-23 14:30:00,66.34,66.44,66.33,66.41,27600.0,58.0379,58.1254,58.0291,58.0991,27600.0
2015-01-23 14:35:00,66.43,66.47,66.3,66.37,47500.0,58.1166,58.1516,58.0029,58.0641,47500.0
2015-01-23 14:40:00,66.37,66.39,66.31,66.31,44200.0,58.0641,58.0816,58.0116,58.0116,44200.0
2015-01-23 14:45:00,66.31,66.32,66.15,66.19,36700.0,58.0116,58.0204,57.8716,57.9066,36700.0
2015-01-23 14:50:00,66.18,66.18,65.94,66.03,57800.0,57.8979,57.8979,57.6879,57.7667,57800.0
2015-01-23 14:55:00,66.01,66.12,65.85,65.91,43800.0,57.7492,57.8454,57.6092,57.6617,43800.0
2015-01-23 15:00:00,65.9,66.1,65.9,66.05,130800.0,57.6529,57.8279,57.6529,57.7842,130800.0
2015-01-23 15:05:00,66.05,66.07,65.92,65.93,55000.0,57.7842,57.8017,57.6704,57.6792,55000.0
2015-01-23 15:10:00,65.93,65.96,65.81,65.9,31200.0,57.6792,57.7054,57.5742,57.6529,31200.0
2015-01-23 15:15:00,65.91,65.95,65.83,65.9,41100.0,57.6617,57.6967,57.5917,57.6529,41100.0
2015-01-23 15:20:00,65.9,65.92,65.52,65.72,77500.0,57.6529,57.6704,57.3205,57.4955,77500.0
2015-01-23 15:25:00,65.71,65.71,65.58,65.68,76500.0,57.4867,57.4867,57.373,57.4605,76500.0
2015-01-23 15:30:00,65.67,65.7,65.51,65.62,94400.0,57.4517,57.478,57.3117,57.408,94400.0
2015-01-23 15:35:00,65.6,65.78,65.55,65.61,81800.0,57.3905,57.5479,57.3467,57.3992,81800.0
2015-01-23 15:40:00,65.62,65.62,65.52,65.53,74400.0,57.408,57.408,57.3205,57.3292,74400.0
2015-01-23 15:45:00,65.53,65.55,65.42,65.46,117000.0,57.3292,57.3467,57.233,57.268,117000.0
2015-01-23 15:50:00,65.46,65.51,65.37,65.42,138500.0,57.268,57.3117,57.1893,57.233,138500.0
2015-01-23 15:55:00,65.44,65.45,65.14,65.24,249700.0,57.2505,57.2592,56.988,57.0755,249700.0
2015-01-26 09:30:00,65.17,65.52,65.05,65.26,50800.0,57.0143,57.3205,56.9093,57.093,50800.0
2015-01-26 09:35:00,65.39,65.6,65.26,65.31,20200.0,57.2068,57.3905,57.093,57.1368,20200.0
2015-01-26 09:40:00,65.27,65.44,65.25,65.43,10600.0,57.1018,57.2505,57.0843,57.2417,10600.0
2015-01-26 09:45:00,65.41,65.68,65.34,65.6,50900.0,57.2243,57.4605,57.163,57.3905,50900.0
2015-01-26 09:50:00,65.61,65.86,65.52,65.86,51900.0,57.3992,57.6179,57.3205,57.6179,51900.0
2015-01-26 09:55:00,65.81,66.08,65.76,66.04,25700.0,57.5742,57.8104,57.5304,57.7754,25700.0
2015-01-26 10:00:00,66.03,66.21,66.03,66.13,35600.0,57.7667,57.9241,57.7667,57.8541,35600.0
2015-01-26 10:05:00,66.13,66.49,66.12,66.48,43100.0,57.8541,58.1691,57.8454,58.1603,43100.0
2015-01-26 10:10:00,66.47,66.49,66.32,66.44,46000.0,58.1516,58.1691,58.0204,58.1254,46000.0
2015-01-26 10:15:00,66.47,66.62,66.45,66.48,27900.0,58.1516,58.2828,58.1341,58.1603,27900.0
2015-01-26 10:20:00,66.46,66.46,66.28,66.39,34600.0,58.1428,58.1428,57.9854,58.0816,34600.0
2015-01-26 10:25:00,66.4,66.48,66.22,66.27,28200.0,58.0904,58.1603,57.9329,57.9766,28200.0
2015-01-26 10:30:00,66.26,66.48,66.22,66.48,13100.0,57.9679,58.1603,57.9329,58.1603,13100.0
2015-01-26 10:35:00,66.49,66.65,66.48,66.6,58900.0,58.1691,58.3091,58.1603,58.2653,58900.0
2015-01-26 10:40:00,66.63,66.95,66.61,66.93,47300.0,58.2916,58.5715,58.2741,58.554,47300.0
2015-01-26 10:45:00,66.87,66.93,66.75,66.85,32800.0,58.5015,58.554,58.3966,58.484,32800.0
2015-01-26 10:50:00,66.87,66.95,66.85,66.95,27500.0,58.5015,58.5715,58.484,58.5715,27500.0
2015-01-26 10:55:00,66.95,67.17,66.91,67.0,84100.0,58.5715,58.764,58.5365,58.6153,84100.0
2015-01-26 11:00:00,66.99,67.04,66.82,67.03,41600.0,58.6065,58.6503,58.4578,58.6415,41600.0
2015-01-26 11:05:00,67.02,67.06,67.0,67.04,16800.0,58.6328,58.6678,58.6153,58.6503,16800.0
2015-01-26 11:10:00,67.04,67.1,66.96,67.1,26900.0,58.6503,58.7028,58.5803,58.7028,26900.0
2015-01-26 11:15:00,67.1,67.12,66.91,67.0,15100.0,58.7028,58.7203,58.5365,58.6153,15100.0
2015-01-26 11:20:00,67.0,67.15,66.87,66.87,20900.0,58.6153,58.7465,58.5015,58.5015,20900.0
2015-01-26 11:25:00,66.88,66.96,66.81,66.94,36800.0,58.5103,58.5803,58.449,58.5628,36800.0
2015-01-26 11:30:00,66.93,66.99,66.82,66.83,21600.0,58.554,58.6065,58.4578,58.4665,21600.0
2015-01-26 11:35:00,66.83,66.92,66.76,66.84,18500.0,58.4665,58.5453,58.4053,58.4753,18500.0
2015-01-26 11:40:00,66.85,66.93,66.75,66.75,22000.0,58.484,58.554,58.3966,58.3966,22000.0
2015-01-26 11:45:00,66.77,66.93,66.77,66.92,16700.0,58.4141,58.554,58.4141,58.5453,16700.0
2015-01-26 11:50:00,66.93,66.96,66.84,66.92,19300.0,58.554,58.5803,58.4753,58.5453,19300.0
2015-01-26 11:55:00,66.93,66.95,66.81,66.84,20200.0,58.554,58.5715,58.449,58.4753,20200.0
2015-01-26 12:00:00,66.85,66.92,66.71,66.72,29300.0,58.484,58.5453,58.3616,58.3703,29300.0
2015-01-26 12:05:00,66.73,66.83,66.66,66.83,12600.0,58.3791,58.4665,58.3178,58.4665,12600.0
2015-01-26 12:10:00,66.81,66.82,66.61,66.61,21600.0,58.449,58.4578,58.2741,58.2741,21600.0
2015-01-26 12:15:00,66.59,66.63,66.53,66.61,16600.0,58.2566,58.2916,58.2041,58.2741,16600.0
2015-01-26 12:20:00,66.62,66.74,66.62,66.66,13500.0,58.2828,58.3878,58.2828,58.3178,13500.0
2015-01-26 12:25:00,66.68,66.79,66.68,66.76,15200.0,58.3353,58.4316,58.3353,58.4053,15200.0
2015-01-26 12:30:00,66.74,66.74,66.58,66.71,16600.0,58.3878,58.3878,58.2478,58.3616,16600.0
2015-01-26 12:35:00,66.7,66.72,66.63,66.71,17100.0,58.3528,58.3703,58.2916,58.3616,17100.0
2015-01-26 12:40:00,66.7,66.93,66.7,66.93,16900.0,58.3528,58.554,58.3528,58.554,16900.0
2015-01-26 12:45:00,66.93,67.05,66.86,67.03,30400.0,58.554,58.659,58.4928,58.6415,30400.0
2015-01-26 12:50:00,67.03,67.04,66.95,67.01,23900.0,58.6415,58.6503,58.5715,58.624,23900.0
2015-01-26 12:55:00,67.01,67.06,67.0,67.0,14100.0,58.624,58.6678,58.6153,58.6153,14100.0
2015-01-26 13:00:00,67.0,67.06,67.0,67.03,16300.0,58.6153,58.6678,58.6153,58.6415,16300.0
2015-01-26 13:05:00,67.02,67.04,67.01,67.04,9700.0,58.6328,58.6503,58.624,58.6503,9700.0
2015-01-26 13:10:00,67.05,67.12,67.05,67.08,22600.0,58.659,58.7203,58.659,58.6853,22600.0
2015-01-26 13:15:00,67.09,67.2,67.09,67.13,23800.0,58.694,58.7902,58.694,58.729,23800.0
2015-01-26 13:20:00,67.11,67.11,67.0,67.02,19000.0,58.7115,58.7115,58.6153,58.6328,19000.0
2015-01-26 13:25:00,67.03,67.07,67.0,67.0,15500.0,58.6415,58.6765,58.6153,58.6153,15500.0
2015-01-26 13:30:00,67.01,67.09,67.01,67.08,10300.0,58.624,58.694,58.624,58.6853,10300.0
2015-01-26 13:35:00,67.08,67.22,67.08,67.19,16300.0,58.6853,58.8077,58.6853,58.7815,16300.0
2015-01-26 13:40:00,67.17,67.24,67.06,67.06,19900.0,58.764,58.8252,58.6678,58.6678,19900.0
2015-01-26 13:45:00,67.07,67.23,67.04,67.23,12100.0,58.6765,58.8165,58.6503,58.8165,12100.0
2015-01-26 13:50:00,67.23,67.24,67.08,67.08,10000.0,58.8165,58.8252,58.6853,58.6853,10000.0
2015-01-26 13:55:00,67.07,67.08,67.03,67.06,28800.0,58.6765,58.6853,58.6415,58.6678,28800.0
2015-01-26 14:00:00,67.06,67.08,67.0,67.01,26700.0,58.6678,58.6853,58.6153,58.624,26700.0
2015-01-26 14:05:00,67.0,67.11,67.0,67.11,53900.0,58.6153,58.7115,58.6153,58.7115,53900.0
2015-01-26 14:10:00,67.1,67.22,67.09,67.22,19700.0,58.7028,58.8077,58.694,58.8077,19700.0
2015-01-26 14:15:00,67.23,67.23,67.09,67.1,25800.0,58.8165,58.8165,58.694,58.7028,25800.0
2015-01-26 14:20:00,67.09,67.09,66.98,66.99,39000.0,58.694,58.694,58.5978,58.6065,39000.0
2015-01-26 14:25:00,66.99,67.2,66.99,67.2,31700.0,58.6065,58.7902,58.6065,58.7902,31700.0
2015-01-26 14:30:00,67.2,67.24,67.16,67.23,29200.0,58.7902,58.8252,58.7552,58.8165,29200.0
2015-01-26 14:35:00,67.23,67.23,67.13,67.13,23500.0,58.8165,58.8165,58.729,58.729,23500.0
2015-01-26 14:40:00,67.16,67.2,67.13,67.2,15300.0,58.7552,58.7902,58.729,58.7902,15300.0
2015-01-26 14:45:00,67.19,67.23,67.18,67.2,17900.0,58.7815,58.8165,58.7727,58.7902,17900.0
2015-01-26 14:50:00,67.2,67.2,67.13,67.13,17600.0,58.7902,58.7902,58.729,58.729,17600.0
2015-01-26 14:55:00,67.13,67.24,67.1,67.24,32200.0,58.729,58.8252,58.7028,58.8252,32200.0
2015-01-26 15:00:00,67.23,67.25,67.2,67.2,26400.0,58.8165,58.834,58.7902,58.7902,26400.0
2015-01-26 15:05:00,67.21,67.32,67.16,67.17,44200.0,58.799,58.8952,58.7552,58.764,44200.0
2015-01-26 15:10:00,67.16,67.2,67.15,67.17,37400.0,58.7552,58.7902,58.7465,58.764,37400.0
2015-01-26 15:15:00,67.16,67.16,67.09,67.14,26200.0,58.7552,58.7552,58.694,58.7377,26200.0
2015-01-26 15:20:00,67.14,67.19,67.13,67.19,14100.0,58.7377,58.7815,58.729,58.7815,14100.0
2015-01-26 15:25:00,67.2,67.2,67.09,67.12,34700.0,58.7902,58.7902,58.694,58.7203,34700.0
2015-01-26 15:30:00,67.12,67.18,67.08,67.09,31600.0,58.7203,58.7727,58.6853,58.694,31600.0
2015-01-26 15:35:00,67.09,67.17,67.09,67.14,59700.0,58.694,58.764,58.694,58.7377,59700.0
2015-01-26 15:40:00,67.14,67.15,67.1,67.11,57900.0,58.7377,58.7465,58.7028,58.7115,57900.0
2015-01-26 15:45:00,67.11,67.15,67.1,67.1,56400.0,58.7115,58.7465,58.7028,58.7028,56400.0
2015-01-26 15:50:00,67.11,67.15,67.1,67.14,69400.0,58.7115,58.7465,58.7028,58.7377,69400.0
2015-01-26 15:55:00,67.14,67.17,67.09,67.14,165400.0,58.7377,58.764,58.694,58.7377,165400.0
2015-01-27 09:30:00,66.74,66.87,66.48,66.67,35300.0,58.3878,58.5015,58.1603,58.3266,35300.0
2015-01-27 09:35:00,66.68,66.83,66.62,66.62,20900.0,58.3353,58.4665,58.2828,58.2828,20900.0
2015-01-27 09:40:00,66.66,66.75,66.57,66.61,19800.0,58.3178,58.3966,58.2391,58.2741,19800.0
2015-01-27 09:45:00,66.57,66.76,66.5,66.61,17900.0,58.2391,58.4053,58.1778,58.2741,17900.0
2015-01-27 09:50:00,66.59,66.63,66.47,66.48,7800.0,58.2566,58.2916,58.1516,58.1603,7800.0
2015-01-27 09:55:00,66.46,66.54,66.45,66.5,8600.0,58.1428,58.2128,58.1341,58.1778,8600.0
2015-01-27 10:00:00,66.5,66.51,66.32,66.38,22800.0,58.1778,58.1866,58.0204,58.0729,22800.0
2015-01-27 10:05:00,66.36,66.4,66.16,66.2,29200.0,58.0554,58.0904,57.8804,57.9154,29200.0
2015-01-27 10:10:00,66.21,66.23,65.93,65.96,25600.0,57.9241,57.9416,57.6792,57.7054,25600.0
2015-01-27 10:15:00,65.95,65.96,65.75,65.75,32100.0,57.6967,57.7054,57.5217,57.5217,32100.0
2015-01-27 10:20:00,65.79,65.79,65.52,65.64,19600.0,57.5567,57.5567,57.3205,57.4255,19600.0
2015-01-27 10:25:00,65.64,65.82,65.64,65.76,24400.0,57.4255,57.5829,57.4255,57.5304,24400.0
2015-01-27 10:30:00,65.75,65.86,65.73,65.8,18300.0,57.5217,57.6179,57.5042,57.5654,18300.0
2015-01-27 10:35:00,65.79,65.79,65.76,65.77,18900.0,57.5567,57.5567,57.5304,57.5392,18900.0
2015-01-27 10:40:00,65.76,65.79,65.75,65.75,19000.0,57.5304,57.5567,57.5217,57.5217,19000.0
2015-01-27 10:45:00,65.75,65.77,65.56,65.61,31500.0,57.5217,57.5392,57.3555,57.3992,31500.0
2015-01-27 10:50:00,65.58,65.62,65.56,65.59,18500.0,57.373,57.408,57.3555,57.3817,18500.0
2015-01-27 10:55:00,65.58,65.61,65.57,65.57,45600.0,57.373,57.3992,57.3642,57.3642,45600.0
2015-01-27 11:00:00,65.58,65.62,65.56,65.58,52200.0,57.373,57.408,57.3555,57.373,52200.0
2015-01-27 11:05:00,65.58,65.63,65.57,65.6,103900.0,57.373,57.4167,57.3642,57.3905,103900.0
2015-01-27 11:10:00,65.59,65.62,65.55,65.55,66400.0,57.3817,57.408,57.3467,57.3467,66400.0
2015-01-27 11:15:00,65.56,65.64,65.5,65.59,64100.0,57.3555,57.4255,57.303,57.3817,64100.0
2015-01-27 11:20:00,65.6,65.64,65.54,65.55,67700.0,57.3905,57.4255,57.338,57.3467,67700.0
2015-01-27 11:25:00,65.55,65.6,65.45,65.6,103400.0,57.3467,57.3905,57.2592,57.3905,103400.0
2015-01-27 11:30:00,65.6,65.61,65.54,65.54,10700.0,57.3905,57.3992,57.338,57.338,10700.0
2015-01-27 11:35:00,65.55,65.55,65.5,65.51,17900.0,57.3467,57.3467,57.303,57.3117,17900.0
2015-01-27 11:40:00,65.51,65.52,65.48,65.51,8700.0,57.3117,57.3205,57.2855,57.3117,8700.0
2015-01-27 11:45:00,65.51,65.55,65.5,65.52,10100.0,57.3117,57.3467,57.303,57.3205,10100.0
2015-01-27 11:50:00,65.52,65.6,65.52,65.56,24900.0,57.3205,57.3905,57.3205,57.3555,24900.0
2015-01-27 11:55:00,65.56,65.61,65.56,65.57,48000.0,57.3555,57.3992,57.3555,57.3642,48000.0
2015-01-27 12:00:00,65.57,65.61,65.55,65.56,15500.0,57.3642,57.3992,57.3467,57.3555,15500.0
2015-01-27 12:05:00,65.56,65.6,65.56,65.59,12600.0,57.3555,57.3905,57.3555,57.3817,12600.0
2015-01-27 12:10:00,65.58,65.61,65.57,65.58,68500.0,57.373,57.3992,57.3642,57.373,68500.0
2015-01-27 12:15:00,65.58,65.58,65.5,65.52,18900.0,57.373,57.373,57.303,57.3205,18900.0
2015-01-27 12:20:00,65.52,65.62,65.51,65.6,19000.0,57.3205,57.408,57.3117,57.3905,19000.0
2015-01-27 12:25:00,65.6,65.75,65.59,65.75,28800.0,57.3905,57.5217,57.3817,57.5217,28800.0
2015-01-27 12:30:00,65.75,65.75,65.67,65.69,27200.0,57.5217,57.5217,57.4517,57.4692,27200.0
2015-01-27 12:35:00,65.69,65.73,65.67,65.7,25000.0,57.4692,57.5042,57.4517,57.478,25000.0
2015-01-27 12:40:00,65.69,65.75,65.65,65.66,65500.0,57.4692,57.5217,57.4342,57.443,65500.0
2015-01-27 12:45:00,65.66,65.71,65.65,65.65,12800.0,57.443,57.4867,57.4342,57.4342,12800.0
2015-01-27 12:50:00,65.67,65.72,65.65,65.72,47300.0,57.4517,57.4955,57.4342,57.4955,47300.0
2015-01-27 12:55:00,65.71,65.73,65.68,65.7,28500.0,57.4867,57.5042,57.4605,57.478,28500.0
2015-01-27 13:00:00,65.71,65.84,65.67,65.84,42600.0,57.4867,57.6004,57.4517,57.6004,42600.0
2015-01-27 13:05:00,65.86,65.9,65.82,65.89,15000.0,57.6179,57.6529,57.5829,57.6442,15000.0
2015-01-27 13:10:00,65.88,65.97,65.87,65.97,11500.0,57.6354,57.7142,57.6267,57.7142,11500.0
2015-01-27 13:15:00,65.97,66.02,65.97,65.97,11800.0,57.7142,57.7579,57.7142,57.7142,11800.0
2015-01-27 13:20:00,65.98,66.0,65.87,65.88,14700.0,57.7229,57.7404,57.6267,57.6354,14700.0
2015-01-27 13:25:00,65.89,65.97,65.89,65.92,9800.0,57.6442,57.7142,57.6442,57.6704,9800.0
2015-01-27 13:30:00,65.9,65.91,65.78,65.84,10700.0,57.6529,57.6617,57.5479,57.6004,10700.0
2015-01-27 13:35:00,65.84,65.87,65.83,65.86,7500.0,57.6004,57.6267,57.5917,57.6179,7500.0
2015-01-27 13:40:00,65.86,65.88,65.75,65.75,15700.0,57.6179,57.6354,57.5217,57.5217,15700.0
2015-01-27 13:45:00,65.74,65.77,65.72,65.76,14400.0,57.513,57.5392,57.4955,57.5304,14400.0
2015-01-27 13:50:00,65.77,65.77,65.74,65.74,7800.0,57.5392,57.5392,57.513,57.513,7800.0
2015-01-27 13:55:00,65.74,65.83,65.74,65.82,10100.0,57.513,57.5917,57.513,57.5829,10100.0
2015-01-27 14:00:00,65.82,65.82,65.77,65.81,12200.0,57.5829,57.5829,57.5392,57.5742,12200.0
2015-01-27 14:05:00,65.8,65.82,65.73,65.77,15200.0,57.5654,57.5829,57.5042,57.5392,15200.0
2015-01-27 14:10:00,65.76,65.79,65.74,65.77,7800.0,57.5304,57.5567,57.513,57.5392,7800.0
2015-01-27 14:15:00,65.75,65.76,65.73,65.75,12900.0,57.5217,57.5304,57.5042,57.5217,12900.0
2015-01-27 14:20:00,65.75,65.76,65.72,65.74,22200.0,57.5217,57.5304,57.4955,57.513,22200.0
2015-01-27 14:25:00,65.75,65.78,65.7,65.7,11000.0,57.5217,57.5479,57.478,57.478,11000.0
2015-01-27 14:30:00,65.71,65.72,65.65,65.66,16700.0,57.4867,57.4955,57.4342,57.443,16700.0
2015-01-27 14:35:00,65.66,65.66,65.51,65.54,17600.0,57.443,57.443,57.3117,57.338,17600.0
2015-01-27 14:40:00,65.54,65.59,65.51,65.56,18400.0,57.338,57.3817,57.3117,57.3555,18400.0
2015-01-27 14:45:00,65.57,65.58,65.49,65.56,13100.0,57.3642,57.373,57.2942,57.3555,13100.0
2015-01-27 14:50:00,65.54,65.54,65.46,65.47,15700.0,57.338,57.338,57.268,57.2767,15700.0
2015-01-27 14:55:00,65.47,65.5,65.34,65.34,20300.0,57.2767,57.303,57.163,57.163,20300.0
2015-01-27 15:00:00,65.37,65.48,65.37,65.48,21000.0,57.1893,57.2855,57.1893,57.2855,21000.0
2015-01-27 15:05:00,65.48,65.48,65.44,65.45,25100.0,57.2855,57.2855,57.2505,57.2592,25100.0
2015-01-27 15:10:00,65.45,65.58,65.44,65.57,25300.0,57.2592,57.373,57.2505,57.3642,25300.0
2015-01-27 15:15:00,65.58,65.58,65.5,65.5,23400.0,57.373,57.373,57.303,57.303,23400.0
2015-01-27 15:20:00,65.52,65.52,65.33,65.35,26400.0,57.3205,57.3205,57.1543,57.1718,26400.0
2015-01-27 15:25:00,65.37,65.37,65.32,65.32,40400.0,57.1893,57.1893,57.1455,57.1455,40400.0
2015-01-27 15:30:00,65.31,65.37,65.26,65.37,33500.0,57.1368,57.1893,57.093,57.1893,33500.0
2015-01-27 15:35:00,65.37,65.39,65.34,65.35,37600.0,57.1893,57.2068,57.163,57.1718,37600.0
2015-01-27 15:40:00,65.35,65.43,65.32,65.32,50100.0,57.1718,57.2417,57.1455,57.1455,50100.0
2015-01-27 15:45:00,65.32,65.35,65.15,65.2,55100.0,57.1455,57.1718,56.9968,57.0405,55100.0
2015-01-27 15:50:00,65.19,65.23,65.14,65.2,68300.0,57.0318,57.0668,56.988,57.0405,68300.0
2015-01-27 15:55:00,65.2,65.21,65.15,65.19,117200.0,57.0405,57.0493,56.9968,57.0318,117200.0
2015-01-28 09:30:00,64.54,64.75,64.4,64.6,67900.0,56.4631,56.6468,56.3406,56.5156,67900.0
2015-01-28 09:35:00,64.63,64.7,64.53,64.57,32800.0,56.5419,56.6031,56.4544,56.4894,32800.0
2015-01-28 09:40:00,64.53,64.56,64.4,64.41,23600.0,56.4544,56.4806,56.3406,56.3494,23600.0
2015-01-28 09:45:00,64.4,64.44,64.21,64.22,30500.0,56.3406,56.3756,56.1744,56.1832,30500.0
2015-01-28 09:50:00,64.25,64.61,64.25,64.61,18000.0,56.2094,56.5244,56.2094,56.5244,18000.0
2015-01-28 09:55:00,64.64,64.64,64.55,64.59,17500.0,56.5506,56.5506,56.4719,56.5069,17500.0
2015-01-28 10:00:00,64.59,64.65,64.56,64.62,26900.0,56.5069,56.5594,56.4806,56.5331,26900.0
2015-01-28 10:05:00,64.59,64.72,64.59,64.68,28400.0,56.5069,56.6206,56.5069,56.5856,28400.0
2015-01-28 10:10:00,64.68,64.7,64.6,64.6,12900.0,56.5856,56.6031,56.5156,56.5156,12900.0
2015-01-28 10:15:00,64.58,64.6,64.47,64.47,8800.0,56.4981,56.5156,56.4019,56.4019,8800.0
2015-01-28 10:20:00,64.5,64.53,64.47,64.47,8000.0,56.4281,56.4544,56.4019,56.4019,8000.0
2015-01-28 10:25:00,64.45,64.47,64.41,64.47,8400.0,56.3844,56.4019,56.3494,56.4019,8400.0
2015-01-28 10:30:00,64.44,64.54,64.44,64.48,9900.0,56.3756,56.4631,56.3756,56.4106,9900.0
2015-01-28 10:35:00,64.46,64.5,64.44,64.49,9000.0,56.3931,56.4281,56.3756,56.4194,9000.0
2015-01-28 10:40:00,64.47,64.5,64.39,64.39,13400.0,56.4019,56.4281,56.3319,56.3319,13400.0
2015-01-28 10:45:00,64.38,64.41,64.34,64.37,6600.0,56.3232,56.3494,56.2882,56.3144,6600.0
2015-01-28 10:50:00,64.36,64.43,64.36,64.38,10600.0,56.3057,56.3669,56.3057,56.3232,10600.0
2015-01-28 10:55:00,64.38,64.38,64.28,64.31,18500.0,56.3232,56.3232,56.2357,56.2619,18500.0
2015-01-28 11:00:00,64.3,64.34,64.23,64.34,7700.0,56.2532,56.2882,56.1919,56.2882,7700.0
2015-01-28 11:05:00,64.35,64.42,64.34,64.42,19600.0,56.2969,56.3581,56.2882,56.3581,19600.0
2015-01-28 11:10:00,64.41,64.41,64.29,64.32,12700.0,56.3494,56.3494,56.2444,56.2707,12700.0
2015-01-28 11:15:00,64.32,64.33,64.25,64.32,6000.0,56.2707,56.2794,56.2094,56.2707,6000.0
2015-01-28 11:20:00,64.32,64.41,64.24,64.4,10600.0,56.2707,56.3494,56.2007,56.3406,10600.0
2015-01-28 11:25:00,64.38,64.41,64.37,64.37,7100.0,56.3232,56.3494,56.3144,56.3144,7100.0
2015-01-28 11:30:00,64.38,64.41,64.37,64.39,12500.0,56.3232,56.3494,56.3144,56.3319,12500.0
2015-01-28 11:35:00,64.4,64.41,64.38,64.4,13200.0,56.3406,56.3494,56.3232,56.3406,13200.0
2015-01-28 11:40:00,64.39,64.4,64.32,64.34,9800.0,56.3319,56.3406,56.2707,56.2882,9800.0
2015-01-28 11:45:00,64.34,64.41,64.34,64.37,7600.0,56.2882,56.3494,56.2882,56.3144,7600.0
2015-01-28 11:50:00,64.37,64.38,64.31,64.31,7700.0,56.3144,56.3232,56.2619,56.2619,7700.0
2015-01-28 11:55:00,64.32,64.32,64.25,64.25,8900.0,56.2707,56.2707,56.2094,56.2094,8900.0
2015-01-28 12:00:00,64.26,64.38,64.26,64.32,5000.0,56.2182,56.3232,56.2182,56.2707,5000.0
2015-01-28 12:05:00,64.32,64.32,64.28,64.3,2600.0,56.2707,56.2707,56.2357,56.2532,2600.0
2015-01-28 12:10:00,64.29,64.3,64.26,64.27,5600.0,56.2444,56.2532,56.2182,56.2269,5600.0
2015-01-28 12:15:00,64.27,64.3,64.25,64.3,10700.0,56.2269,56.2532,56.2094,56.2532,10700.0
2015-01-28 12:20:00,64.3,64.37,64.3,64.33,12400.0,56.2532,56.3144,56.2532,56.2794,12400.0
2015-01-28 12:25:00,64.33,64.33,64.28,64.3,5700.0,56.2794,56.2794,56.2357,56.2532,5700.0
2015-01-28 12:30:00,64.3,64.32,64.25,64.3,7600.0,56.2532,56.2707,56.2094,56.2532,7600.0
2015-01-28 12:35:00,64.28,64.32,64.27,64.28,8700.0,56.2357,56.2707,56.2269,56.2357,8700.0
2015-01-28 12:40:00,64.28,64.35,64.28,64.3,21600.0,56.2357,56.2969,56.2357,56.2532,21600.0
2015-01-28 12:45:00,64.3,64.41,64.3,64.38,12700.0,56.2532,56.3494,56.2532,56.3232,12700.0
2015-01-28 12:50:00,64.38,64.39,64.32,64.32,6400.0,56.3232,56.3319,56.2707,56.2707,6400.0
2015-01-28 12:55:00,64.33,64.41,64.33,64.36,6000.0,56.2794,56.3494,56.2794,56.3057,6000.0
2015-01-28 13:00:00,64.34,64.34,64.29,64.33,5900.0,56.2882,56.2882,56.2444,56.2794,5900.0
2015-01-28 13:05:00,64.32,64.39,64.29,64.39,8700.0,56.2707,56.3319,56.2444,56.3319,8700.0
2015-01-28 13:10:00,64.39,64.39,64.29,64.3,4600.0,56.3319,56.3319,56.2444,56.2532,4600.0
2015-01-28 13:15:00,64.29,64.32,64.28,64.28,6100.0,56.2444,56.2707,56.2357,56.2357,6100.0
2015-01-28 13:20:00,64.28,64.34,64.27,64.33,5600.0,56.2357,56.2882,56.2269,56.2794,5600.0
2015-01-28 13:25:00,64.33,64.33,64.21,64.23,32200.0,56.2794,56.2794,56.1744,56.1919,32200.0
2015-01-28 13:30:00,64.22,64.22,64.12,64.21,20000.0,56.1832,56.1832,56.0957,56.1744,20000.0
2015-01-28 13:35:00,64.21,64.21,64.17,64.19,10000.0,56.1744,56.1744,56.1394,56.1569,10000.0
2015-01-28 13:40:00,64.18,64.19,64.12,64.14,16300.0,56.1482,56.1569,56.0957,56.1132,16300.0
2015-01-28 13:45:00,64.14,64.19,64.14,64.19,9300.0,56.1132,56.1569,56.1132,56.1569,9300.0
2015-01-28 13:50:00,64.18,64.21,64.15,64.16,13300.0,56.1482,56.1744,56.1219,56.1307,13300.0
2015-01-28 13:55:00,64.14,64.15,64.09,64.11,8100.0,56.1132,56.1219,56.0694,56.0869,8100.0
2015-01-28 14:00:00,64.1,64.21,64.03,64.2,21800.0,56.0782,56.1744,56.017,56.1657,21800.0
2015-01-28 14:05:00,64.15,64.15,63.79,63.8,32400.0,56.1219,56.1219,55.807,55.8157,32400.0
2015-01-28 14:10:00,63.8,63.86,63.73,63.85,12700.0,55.8157,55.8682,55.7545,55.8595,12700.0
2015-01-28 14:15:00,63.82,63.98,63.79,63.93,12700.0,55.8332,55.9732,55.807,55.9295,12700.0
2015-01-28 14:20:00,63.92,63.95,63.88,63.89,17100.0,55.9207,55.947,55.8857,55.8945,17100.0
2015-01-28 14:25:00,63.88,63.93,63.77,63.78,23300.0,55.8857,55.9295,55.7895,55.7982,23300.0
2015-01-28 14:30:00,63.78,63.79,63.68,63.76,15200.0,55.7982,55.807,55.7108,55.7807,15200.0
2015-01-28 14:35:00,63.75,63.83,63.75,63.8,13700.0,55.772,55.842,55.772,55.8157,13700.0
2015-01-28 14:40:00,63.8,63.88,63.79,63.87,8500.0,55.8157,55.8857,55.807,55.877,8500.0
2015-01-28 14:45:00,63.87,63.96,63.87,63.92,18500.0,55.877,55.9557,55.877,55.9207,18500.0
2015-01-28 14:50:00,63.89,63.94,63.88,63.88,15800.0,55.8945,55.9382,55.8857,55.8857,15800.0
2015-01-28 14:55:00,63.91,63.93,63.87,63.91,16700.0,55.912,55.9295,55.877,55.912,16700.0
2015-01-28 15:00:00,63.9,64.0,63.85,63.97,38700.0,55.9032,55.9907,55.8595,55.9645,38700.0
2015-01-28 15:05:00,63.96,63.99,63.83,63.91,7800.0,55.9557,55.982,55.842,55.912,7800.0
2015-01-28 15:10:00,63.91,63.91,63.77,63.78,15200.0,55.912,55.912,55.7895,55.7982,15200.0
2015-01-28 15:15:00,63.76,63.76,63.63,63.64,13800.0,55.7807,55.7807,55.667,55.6758,13800.0
2015-01-28 15:20:00,63.62,63.68,63.59,63.64,27300.0,55.6583,55.7108,55.632,55.6758,27300.0
2015-01-28 15:25:00,63.64,63.66,63.54,63.65,21000.0,55.6758,55.6933,55.5883,55.6845,21000.0
2015-01-28 15:30:00,63.65,63.66,63.45,63.45,43800.0,55.6845,55.6933,55.5095,55.5095,43800.0
2015-01-28 15:35:00,63.45,63.45,63.36,63.4,35100.0,55.5095,55.5095,55.4308,55.4658,35100.0
2015-01-28 15:40:00,63.41,63.41,63.19,63.28,53500.0,55.4745,55.4745,55.2821,55.3608,53500.0
2015-01-28 15:45:00,63.28,63.32,63.21,63.28,75500.0,55.3608,55.3958,55.2996,55.3608,75500.0
2015-01-28 15:50:00,63.28,63.32,63.23,63.29,67600.0,55.3608,55.3958,55.3171,55.3696,67600.0
2015-01-28 15:55:00,63.29,63.39,63.25,63.32,87800.0,55.3696,55.457,55.3346,55.3958,87800.0
2015-01-29 09:30:00,63.25,63.29,62.29,62.4,130700.0,55.3346,55.3696,54.4947,54.5909,130700.0
2015-01-29 09:35:00,62.45,62.78,62.45,62.64,20000.0,54.6347,54.9234,54.6347,54.8009,20000.0
2015-01-29 09:40:00,62.65,62.75,62.5,62.68,39600.0,54.8097,54.8971,54.6784,54.8359,39600.0
2015-01-29 09:45:00,62.68,62.68,62.52,62.57,4000.0,54.8359,54.8359,54.6959,54.7397,4000.0
2015-01-29 09:50:00,62.56,62.56,62.37,62.38,10000.0,54.7309,54.7309,54.5647,54.5734,10000.0
2015-01-29 09:55:00,62.41,62.64,62.37,62.64,16400.0,54.5997,54.8009,54.5647,54.8009,16400.0
2015-01-29 10:00:00,62.65,62.88,62.61,62.88,13300.0,54.8097,55.0109,54.7747,55.0109,13300.0
2015-01-29 10:05:00,62.89,62.99,62.7,62.91,16400.0,55.0196,55.1071,54.8534,55.0371,16400.0
2015-01-29 10:10:00,62.91,62.95,62.9,62.93,4900.0,55.0371,55.0721,55.0284,55.0546,4900.0
2015-01-29 10:15:00,62.93,63.02,62.92,63.01,25200.0,55.0546,55.1333,55.0459,55.1246,25200.0
2015-01-29 10:20:00,63.01,63.05,62.99,62.99,13200.0,55.1246,55.1596,55.1071,55.1071,13200.0
2015-01-29 10:25:00,63.03,63.04,63.01,63.03,4600.0,55.1421,55.1508,55.1246,55.1421,4600.0
2015-01-29 10:30:00,63.02,63.08,63.0,63.07,5600.0,55.1333,55.1858,55.1159,55.1771,5600.0
2015-01-29 10:35:00,63.07,63.07,62.94,63.0,6600.0,55.1771,55.1771,55.0634,55.1159,6600.0
2015-01-29 10:40:00,63.0,63.0,62.81,62.81,7500.0,55.1159,55.1159,54.9496,54.9496,7500.0
2015-01-29 10:45:00,62.81,62.87,62.79,62.87,5300.0,54.9496,55.0021,54.9321,55.0021,5300.0
2015-01-29 10:50:00,62.89,62.96,62.87,62.91,10400.0,55.0196,55.0809,55.0021,55.0371,10400.0
2015-01-29 10:55:00,62.91,62.94,62.91,62.91,4900.0,55.0371,55.0634,55.0371,55.0371,4900.0
2015-01-29 11:00:00,62.93,62.94,62.88,62.91,10100.0,55.0546,55.0634,55.0109,55.0371,10100.0
2015-01-29 11:05:00,62.95,63.02,62.93,63.01,7500.0,55.0721,55.1333,55.0546,55.1246,7500.0
2015-01-29 11:10:00,63.02,63.08,62.97,63.02,5300.0,55.1333,55.1858,55.0896,55.1333,5300.0
2015-01-29 11:15:00,63.0,63.03,63.0,63.0,3900.0,55.1159,55.1421,55.1159,55.1159,3900.0
2015-01-29 11:20:00,63.0,63.01,62.95,62.96,4300.0,55.1159,55.1246,55.0721,55.0809,4300.0
2015-01-29 11:25:00,62.94,62.97,62.9,62.97,6500.0,55.0634,55.0896,55.0284,55.0896,6500.0
2015-01-29 11:30:00,62.97,63.01,62.94,62.94,3000.0,55.0896,55.1246,55.0634,55.0634,3000.0
2015-01-29 11:35:00,62.97,63.02,62.9,63.02,8500.0,55.0896,55.1333,55.0284,55.1333,8500.0
2015-01-29 11:40:00,63.02,63.06,63.02,63.05,2800.0,55.1333,55.1683,55.1333,55.1596,2800.0
2015-01-29 11:45:00,63.06,63.06,63.0,63.04,4100.0,55.1683,55.1683,55.1159,55.1508,4100.0
2015-01-29 11:50:00,63.03,63.08,63.03,63.04,2900.0,55.1421,55.1858,55.1421,55.1508,2900.0
2015-01-29 11:55:00,63.04,63.05,63.0,63.01,5200.0,55.1508,55.1596,55.1159,55.1246,5200.0
2015-01-29 12:00:00,63.0,63.02,62.97,62.99,8400.0,55.1159,55.1333,55.0896,55.1071,8400.0
2015-01-29 12:05:00,62.98,63.03,62.98,63.0,4200.0,55.0984,55.1421,55.0984,55.1159,4200.0
2015-01-29 12:10:00,63.02,63.03,62.94,62.96,4400.0,55.1333,55.1421,55.0634,55.0809,4400.0
2015-01-29 12:15:00,62.97,62.98,62.93,62.93,4300.0,55.0896,55.0984,55.0546,55.0546,4300.0
2015-01-29 12:20:00,62.92,62.94,62.9,62.9,4200.0,55.0459,55.0634,55.0284,55.0284,4200.0
2015-01-29 12:25:00,62.9,62.93,62.9,62.91,7700.0,55.0284,55.0546,55.0284,55.0371,7700.0
2015-01-29 12:30:00,62.92,62.92,62.86,62.88,5000.0,55.0459,55.0459,54.9934,55.0109,5000.0
2015-01-29 12:35:00,62.87,62.91,62.84,62.84,5500.0,55.0021,55.0371,54.9759,54.9759,5500.0
2015-01-29 12:40:00,62.86,62.89,62.82,62.83,3700.0,54.9934,55.0196,54.9584,54.9671,3700.0
2015-01-29 12:45:00,62.82,62.83,62.78,62.81,8200.0,54.9584,54.9671,54.9234,54.9496,8200.0
2015-01-29 12:50:00,62.79,62.85,62.79,62.85,3200.0,54.9321,54.9846,54.9321,54.9846,3200.0
2015-01-29 12:55:00,62.9,62.93,62.86,62.91,3700.0,55.0284,55.0546,54.9934,55.0371,3700.0
2015-01-29 13:00:00,62.91,62.95,62.91,62.94,4000.0,55.0371,55.0721,55.0371,55.0634,4000.0
2015-01-29 13:05:00,62.93,62.93,62.82,62.86,8100.0,55.0546,55.0546,54.9584,54.9934,8100.0
2015-01-29 13:10:00,62.85,62.87,62.83,62.87,3000.0,54.9846,55.0021,54.9671,55.0021,3000.0
2015-01-29 13:15:00,62.86,62.9,62.86,62.88,4000.0,54.9934,55.0284,54.9934,55.0109,4000.0
2015-01-29 13:20:00,62.88,63.0,62.88,63.0,6200.0,55.0109,55.1159,55.0109,55.1159,6200.0
2015-01-29 13:25:00,63.01,63.06,62.99,63.06,4100.0,55.1246,55.1683,55.1071,55.1683,4100.0
2015-01-29 13:30:00,63.04,63.07,63.04,63.07,3100.0,55.1508,55.1771,55.1508,55.1771,3100.0
2015-01-29 13:35:00,63.05,63.13,63.04,63.13,7500.0,55.1596,55.2296,55.1508,55.2296,7500.0
2015-01-29 13:40:00,63.13,63.16,63.1,63.16,4600.0,55.2296,55.2558,55.2033,55.2558,4600.0
2015-01-29 13:45:00,63.16,63.22,63.12,63.21,4300.0,55.2558,55.3083,55.2208,55.2996,4300.0
2015-01-29 13:50:00,63.21,63.31,63.21,63.26,8000.0,55.2996,55.3871,55.2996,55.3433,8000.0
2015-01-29 13:55:00,63.27,63.27,63.23,63.23,5700.0,55.3521,55.3521,55.3171,55.3171,5700.0
2015-01-29 14:00:00,63.23,63.27,63.22,63.27,4600.0,55.3171,55.3521,55.3083,55.3521,4600.0
2015-01-29 14:05:00,63.27,63.32,63.26,63.28,7600.0,55.3521,55.3958,55.3433,55.3608,7600.0
2015-01-29 14:10:00,63.27,63.27,63.25,63.26,4300.0,55.3521,55.3521,55.3346,55.3433,4300.0
2015-01-29 14:15:00,63.26,63.31,63.24,63.25,6600.0,55.3433,55.3871,55.3258,55.3346,6600.0
2015-01-29 14:20:00,63.23,63.32,63.23,63.27,4200.0,55.3171,55.3958,55.3171,55.3521,4200.0
2015-01-29 14:25:00,63.3,63.33,63.28,63.33,5200.0,55.3783,55.4046,55.3608,55.4046,5200.0
2015-01-29 14:30:00,63.33,63.38,63.33,63.38,6500.0,55.4046,55.4483,55.4046,55.4483,6500.0
2015-01-29 14:35:00,63.37,63.37,63.31,63.32,7600.0,55.4395,55.4395,55.3871,55.3958,7600.0
2015-01-29 14:40:00,63.31,63.32,63.23,63.23,9600.0,55.3871,55.3958,55.3171,55.3171,9600.0
2015-01-29 14:45:00,63.26,63.27,63.12,63.12,8900.0,55.3433,55.3521,55.2208,55.2208,8900.0
2015-01-29 14:50:00,63.11,63.12,63.0,63.1,17800.0,55.2121,55.2208,55.1159,55.2033,17800.0
2015-01-29 14:55:00,63.08,63.11,63.03,63.06,8800.0,55.1858,55.2121,55.1421,55.1683,8800.0
2015-01-29 15:00:00,63.07,63.1,63.06,63.09,8700.0,55.1771,55.2033,55.1683,55.1946,8700.0
2015-01-29 15:05:00,63.1,63.15,63.09,63.1,26600.0,55.2033,55.2471,55.1946,55.2033,26600.0
2015-01-29 15:10:00,63.1,63.12,63.04,63.04,17400.0,55.2033,55.2208,55.1508,55.1508,17400.0
2015-01-29 15:15:00,63.04,63.09,62.99,63.09,9700.0,55.1508,55.1946,55.1071,55.1946,9700.0
2015-01-29 15:20:00,63.1,63.16,63.1,63.13,12300.0,55.2033,55.2558,55.2033,55.2296,12300.0
2015-01-29 15:25:00,63.16,63.16,63.05,63.08,24900.0,55.2558,55.2558,55.1596,55.1858,24900.0
2015-01-29 15:30:00,63.08,63.08,63.01,63.04,17900.0,55.1858,55.1858,55.1246,55.1508,17900.0
2015-01-29 15:35:00,63.05,63.06,63.01,63.05,15300.0,55.1596,55.1683,55.1246,55.1596,15300.0
2015-01-29 15:40:00,63.05,63.09,63.0,63.01,24200.0,55.1596,55.1946,55.1159,55.1246,24200.0
2015-01-29 15:45:00,63.03,63.13,63.02,63.07,32300.0,55.1421,55.2296,55.1333,55.1771,32300.0
2015-01-29 15:50:00,63.07,63.08,63.02,63.05,48300.0,55.1771,55.1858,55.1333,55.1596,48300.0
2015-01-29 15:55:00,63.06,63.11,63.01,63.03,65100.0,55.1683,55.2121,55.1246,55.1421,65100.0
2015-01-30 09:30:00,62.99,63.0,62.71,62.93,31800.0,55.1071,55.1159,54.8621,55.0546,31800.0
2015-01-30 09:35:00,62.89,62.98,62.88,62.95,25000.0,55.0196,55.0984,55.0109,55.0721,25000.0
2015-01-30 09:40:00,62.92,62.98,62.9,62.9,8100.0,55.0459,55.0984,55.0284,55.0284,8100.0
2015-01-30 09:45:00,62.9,62.91,62.77,62.85,8700.0,55.0284,55.0371,54.9146,54.9846,8700.0
2015-01-30 09:50:00,62.83,62.83,62.49,62.58,46300.0,54.9671,54.9671,54.6697,54.7484,46300.0
2015-01-30 09:55:00,62.55,62.64,62.42,62.42,54700.0,54.7222,54.8009,54.6084,54.6084,54700.0
2015-01-30 10:00:00,62.42,62.5,62.34,62.5,11200.0,54.6084,54.6784,54.5384,54.6784,11200.0
2015-01-30 10:05:00,62.49,62.61,62.44,62.45,3800.0,54.6697,54.7747,54.6259,54.6347,3800.0
2015-01-30 10:10:00,62.47,62.51,62.4,62.48,4600.0,54.6522,54.6872,54.5909,54.6609,4600.0
2015-01-30 10:15:00,62.45,62.6,62.43,62.56,7500.0,54.6347,54.7659,54.6172,54.7309,7500.0
2015-01-30 10:20:00,62.55,62.6,62.53,62.54,8800.0,54.7222,54.7659,54.7047,54.7134,8800.0
2015-01-30 10:25:00,62.53,62.64,62.53,62.59,5600.0,54.7047,54.8009,54.7047,54.7572,5600.0
2015-01-30 10:30:00,62.58,62.6,62.52,62.55,36600.0,54.7484,54.7659,54.6959,54.7222,36600.0
2015-01-30 10:35:00,62.52,62.59,62.49,62.59,5600.0,54.6959,54.7572,54.6697,54.7572,5600.0
2015-01-30 10:40:00,62.58,62.67,62.58,62.63,3500.0,54.7484,54.8271,54.7484,54.7922,3500.0
2015-01-30 10:45:00,62.65,62.67,62.65,62.67,1300.0,54.8097,54.8271,54.8097,54.8271,1300.0
2015-01-30 10:50:00,62.66,62.66,62.62,62.65,6500.0,54.8184,54.8184,54.7834,54.8097,6500.0
2015-01-30 10:55:00,62.64,62.67,62.62,62.67,4600.0,54.8009,54.8271,54.7834,54.8271,4600.0
2015-01-30 11:00:00,62.66,62.75,62.66,62.74,4900.0,54.8184,54.8971,54.8184,54.8884,4900.0
2015-01-30 11:05:00,62.73,62.74,62.68,62.69,9300.0,54.8796,54.8884,54.8359,54.8446,9300.0
2015-01-30 11:10:00,62.7,62.71,62.63,62.65,16700.0,54.8534,54.8621,54.7922,54.8097,16700.0
2015-01-30 11:15:00,62.64,62.66,62.62,62.65,4200.0,54.8009,54.8184,54.7834,54.8097,4200.0
2015-01-30 11:20:00,62.65,62.71,62.64,62.71,4200.0,54.8097,54.8621,54.8009,54.8621,4200.0
2015-01-30 11:25:00,62.74,62.83,62.71,62.83,2400.0,54.8884,54.9671,54.8621,54.9671,2400.0
2015-01-30 11:30:00,62.82,62.87,62.81,62.84,7200.0,54.9584,55.0021,54.9496,54.9759,7200.0
2015-01-30 11:35:00,62.85,62.87,62.84,62.85,3800.0,54.9846,55.0021,54.9759,54.9846,3800.0
2015-01-30 11:40:00,62.86,62.87,62.77,62.79,5000.0,54.9934,55.0021,54.9146,54.9321,5000.0
2015-01-30 11:45:00,62.79,62.88,62.79,62.84,2800.0,54.9321,55.0109,54.9321,54.9759,2800.0
2015-01-30 11:50:00,62.85,62.9,62.83,62.85,5900.0,54.9846,55.0284,54.9671,54.9846,5900.0
2015-01-30 11:55:00,62.87,62.9,62.87,62.9,7900.0,55.0021,55.0284,55.0021,55.0284,7900.0
2015-01-30 12:00:00,62.91,62.97,62.9,62.93,11300.0,55.0371,55.0896,55.0284,55.0546,11300.0
2015-01-30 12:05:00,62.9,62.9,62.88,62.88,3200.0,55.0284,55.0284,55.0109,55.0109,3200.0
2015-01-30 12:10:00,62.88,63.02,62.88,62.92,40600.0,55.0109,55.1333,55.0109,55.0459,40600.0
2015-01-30 12:15:00,62.92,63.0,62.91,62.94,4700.0,55.0459,55.1159,55.0371,55.0634,4700.0
2015-01-30 12:20:00,62.93,62.95,62.92,62.93,1100.0,55.0546,55.0721,55.0459,55.0546,1100.0
2015-01-30 12:25:00,62.97,62.97,62.93,62.96,2800.0,55.0896,55.0896,55.0546,55.0809,2800.0
2015-01-30 12:30:00,62.97,62.98,62.95,62.97,3500.0,55.0896,55.0984,55.0721,55.0896,3500.0
2015-01-30 12:35:00,62.97,62.97,62.89,62.91,1800.0,55.0896,55.0896,55.0196,55.0371,1800.0
2015-01-30 12:40:00,62.92,62.93,62.89,62.89,2300.0,55.0459,55.0546,55.0196,55.0196,2300.0
2015-01-30 12:45:00,62.88,62.88,62.85,62.87,2100.0,55.0109,55.0109,54.9846,55.0021,2100.0
2015-01-30 12:50:00,62.88,62.88,62.83,62.83,4100.0,55.0109,55.0109,54.9671,54.9671,4100.0
2015-01-30 12:55:00,62.83,62.83,62.77,62.8,4000.0,54.9671,54.9671,54.9146,54.9409,4000.0
2015-01-30 13:00:00,62.79,62.84,62.79,62.83,2100.0,54.9321,54.9759,54.9321,54.9671,2100.0
2015-01-30 13:05:00,62.82,62.83,62.75,62.78,3300.0,54.9584,54.9671,54.8971,54.9234,3300.0
2015-01-30 13:10:00,62.77,62.78,62.69,62.69,2300.0,54.9146,54.9234,54.8446,54.8446,2300.0
2015-01-30 13:15:00,62.68,62.71,62.64,62.69,5400.0,54.8359,54.8621,54.8009,54.8446,5400.0
2015-01-30 13:20:00,62.7,62.74,62.68,62.68,3600.0,54.8534,54.8884,54.8359,54.8359,3600.0
2015-01-30 13:25:00,62.68,62.76,62.68,62.76,1200.0,54.8359,54.9059,54.8359,54.9059,1200.0
2015-01-30 13:30:00,62.73,62.74,62.7,62.73,3300.0,54.8796,54.8884,54.8534,54.8796,3300.0
2015-01-30 13:35:00,62.73,62.73,62.7,62.7,2600.0,54.8796,54.8796,54.8534,54.8534,2600.0
2015-01-30 13:40:00,62.71,62.72,62.67,62.71,7400.0,54.8621,54.8709,54.8271,54.8621,7400.0
2015-01-30 13:45:00,62.71,62.77,62.7,62.74,8600.0,54.8621,54.9146,54.8534,54.8884,8600.0
2015-01-30 13:50:00,62.76,62.76,62.72,62.75,6200.0,54.9059,54.9059,54.8709,54.8971,6200.0
2015-01-30 13:55:00,62.73,62.79,62.73,62.77,7400.0,54.8796,54.9321,54.8796,54.9146,7400.0
2015-01-30 14:00:00,62.76,62.76,62.69,62.71,5000.0,54.9059,54.9059,54.8446,54.8621,5000.0
2015-01-30 14:05:00,62.7,62.74,62.67,62.74,3700.0,54.8534,54.8884,54.8271,54.8884,3700.0
2015-01-30 14:10:00,62.73,62.76,62.69,62.69,3700.0,54.8796,54.9059,54.8446,54.8446,3700.0
2015-01-30 14:15:00,62.7,62.79,62.7,62.78,3900.0,54.8534,54.9321,54.8534,54.9234,3900.0
2015-01-30 14:20:00,62.78,62.82,62.76,62.81,4300.0,54.9234,54.9584,54.9059,54.9496,4300.0
2015-01-30 14:25:00,62.8,62.9,62.8,62.88,7500.0,54.9409,55.0284,54.9409,55.0109,7500.0
2015-01-30 14:30:00,62.89,62.95,62.84,62.86,5700.0,55.0196,55.0721,54.9759,54.9934,5700.0
2015-01-30 14:35:00,62.85,62.86,62.81,62.82,4900.0,54.9846,54.9934,54.9496,54.9584,4900.0
2015-01-30 14:40:00,62.81,62.84,62.78,62.79,5500.0,54.9496,54.9759,54.9234,54.9321,5500.0
2015-01-30 14:45:00,62.8,62.8,62.7,62.71,7000.0,54.9409,54.9409,54.8534,54.8621,7000.0
2015-01-30 14:50:00,62.69,62.69,62.63,62.65,4900.0,54.8446,54.8446,54.7922,54.8097,4900.0
2015-01-30 14:55:00,62.61,62.61,62.53,62.55,6400.0,54.7747,54.7747,54.7047,54.7222,6400.0
2015-01-30 15:00:00,62.56,62.59,62.52,62.56,7500.0,54.7309,54.7572,54.6959,54.7309,7500.0
2015-01-30 15:05:00,62.56,62.57,62.45,62.45,6300.0,54.7309,54.7397,54.6347,54.6347,6300.0
2015-01-30 15:10:00,62.47,62.58,62.47,62.57,3000.0,54.6522,54.7484,54.6522,54.7397,3000.0
2015-01-30 15:15:00,62.57,62.57,62.43,62.43,11600.0,54.7397,54.7397,54.6172,54.6172,11600.0
2015-01-30 15:20:00,62.42,62.46,62.35,62.44,8200.0,54.6084,54.6434,54.5472,54.6259,8200.0
2015-01-30 15:25:00,62.43,62.55,62.39,62.53,7000.0,54.6172,54.7222,54.5822,54.7047,7000.0
2015-01-30 15:30:00,62.52,62.52,62.42,62.49,10500.0,54.6959,54.6959,54.6084,54.6697,10500.0
2015-01-30 15:35:00,62.47,62.58,62.46,62.5,10800.0,54.6522,54.7484,54.6434,54.6784,10800.0
2015-01-30 15:40:00,62.52,62.52,62.42,62.45,16100.0,54.6959,54.6959,54.6084,54.6347,16100.0
2015-01-30 15:45:00,62.45,62.54,62.45,62.47,23900.0,54.6347,54.7134,54.6347,54.6522,23900.0
2015-01-30 15:50:00,62.46,62.5,62.45,62.48,31200.0,54.6434,54.6784,54.6347,54.6609,31200.0
2015-01-30 15:55:00,62.49,62.53,62.45,62.47,63700.0,54.6697,54.7047,54.6347,54.6522,63700.0
2015-02-02 09:30:00,62.27,62.3,62.02,62.05,35300.0,54.4772,54.5035,54.2585,54.2847,35300.0
2015-02-02 09:35:00,62.05,62.13,62.02,62.03,6100.0,54.2847,54.3547,54.2585,54.2672,6100.0
2015-02-02 09:40:00,62.04,62.1,62.01,62.09,61300.0,54.276,54.3285,54.2497,54.3197,61300.0
2015-02-02 09:45:00,62.1,62.13,62.02,62.02,8600.0,54.3285,54.3547,54.2585,54.2585,8600.0
2015-02-02 09:50:00,62.02,62.04,61.55,61.63,23900.0,54.2585,54.276,53.8473,53.9173,23900.0
2015-02-02 09:55:00,61.64,61.64,61.51,61.52,8100.0,53.926,53.926,53.8123,53.8211,8100.0
2015-02-02 10:00:00,61.52,61.52,61.26,61.36,21200.0,53.8211,53.8211,53.5936,53.6811,21200.0
2015-02-02 10:05:00,61.36,61.4,61.33,61.39,27900.0,53.6811,53.7161,53.6548,53.7073,27900.0
2015-02-02 10:10:00,61.37,61.5,61.32,61.4,16400.0,53.6898,53.8036,53.6461,53.7161,16400.0
2015-02-02 10:15:00,61.42,61.47,61.36,61.42,11900.0,53.7336,53.7773,53.6811,53.7336,11900.0
2015-02-02 10:20:00,61.43,61.51,61.39,61.4,12100.0,53.7423,53.8123,53.7073,53.7161,12100.0
2015-02-02 10:25:00,61.39,61.6,61.38,61.47,14600.0,53.7073,53.8911,53.6986,53.7773,14600.0
2015-02-02 10:30:00,61.46,61.56,61.4,61.56,9700.0,53.7686,53.8561,53.7161,53.8561,9700.0
2015-02-02 10:35:00,61.55,61.71,61.54,61.7,6200.0,53.8473,53.9873,53.8386,53.9785,6200.0
2015-02-02 10:40:00,61.7,61.77,61.67,61.67,10300.0,53.9785,54.0398,53.9523,53.9523,10300.0
2015-02-02 10:45:00,61.69,61.7,61.63,61.64,8000.0,53.9698,53.9785,53.9173,53.926,8000.0
2015-02-02 10:50:00,61.63,61.82,61.63,61.78,25300.0,53.9173,54.0835,53.9173,54.0485,25300.0
2015-02-02 10:55:00,61.79,61.82,61.75,61.82,12700.0,54.0573,54.0835,54.0223,54.0835,12700.0
2015-02-02 11:00:00,61.82,61.89,61.8,61.88,7800.0,54.0835,54.1448,54.066,54.136,7800.0
2015-02-02 11:05:00,61.88,61.96,61.87,61.96,19100.0,54.136,54.206,54.1273,54.206,19100.0
2015-02-02 11:10:00,61.96,62.03,61.96,62.01,95000.0,54.206,54.2672,54.206,54.2497,95000.0
2015-02-02 11:15:00,62.01,62.13,62.01,62.04,34600.0,54.2497,54.3547,54.2497,54.276,34600.0
2015-02-02 11:20:00,62.03,62.13,62.03,62.11,49800.0,54.2672,54.3547,54.2672,54.3372,49800.0
2015-02-02 11:25:00,62.11,62.26,62.09,62.26,10300.0,54.3372,54.4685,54.3197,54.4685,10300.0
2015-02-02 11:30:00,62.23,62.32,62.22,62.3,4000.0,54.4422,54.5209,54.4335,54.5035,4000.0
2015-02-02 11:35:00,62.31,62.34,62.3,62.32,3400.0,54.5122,54.5384,54.5035,54.5209,3400.0
2015-02-02 11:40:00,62.31,62.31,62.23,62.3,6600.0,54.5122,54.5122,54.4422,54.5035,6600.0
2015-02-02 11:45:00,62.29,62.39,62.25,62.25,7200.0,54.4947,54.5822,54.4597,54.4597,7200.0
2015-02-02 11:50:00,62.24,62.29,62.12,62.18,8800.0,54.451,54.4947,54.346,54.3985,8800.0
2015-02-02 11:55:00,62.18,62.18,62.07,62.08,9400.0,54.3985,54.3985,54.3022,54.311,9400.0
2015-02-02 12:00:00,62.08,62.1,61.98,62.03,7600.0,54.311,54.3285,54.2235,54.2672,7600.0
2015-02-02 12:05:00,62.04,62.06,61.99,62.02,7000.0,54.276,54.2935,54.2322,54.2585,7000.0
2015-02-02 12:10:00,62.01,62.05,62.01,62.02,4300.0,54.2497,54.2847,54.2497,54.2585,4300.0
2015-02-02 12:15:00,62.01,62.09,61.99,62.09,4300.0,54.2497,54.3197,54.2322,54.3197,4300.0
2015-02-02 12:20:00,62.09,62.09,61.99,62.0,2100.0,54.3197,54.3197,54.2322,54.241,2100.0
2015-02-02 12:25:00,61.98,62.08,61.97,62.04,7500.0,54.2235,54.311,54.2148,54.276,7500.0
2015-02-02 12:30:00,62.05,62.08,62.0,62.0,4600.0,54.2847,54.311,54.241,54.241,4600.0
2015-02-02 12:35:00,62.01,62.07,62.0,62.06,6100.0,54.2497,54.3022,54.241,54.2935,6100.0
2015-02-02 12:40:00,62.07,62.11,61.99,62.03,4500.0,54.3022,54.3372,54.2322,54.2672,4500.0
2015-02-02 12:45:00,62.05,62.07,61.95,61.96,9500.0,54.2847,54.3022,54.1973,54.206,9500.0
2015-02-02 12:50:00,61.97,62.03,61.96,62.03,4300.0,54.2148,54.2672,54.206,54.2672,4300.0
2015-02-02 12:55:00,62.04,62.06,62.0,62.0,3600.0,54.276,54.2935,54.241,54.241,3600.0
2015-02-02 13:00:00,61.99,62.02,61.98,62.02,6300.0,54.2322,54.2585,54.2235,54.2585,6300.0
2015-02-02 13:05:00,62.05,62.08,62.0,62.03,11200.0,54.2847,54.311,54.241,54.2672,11200.0
2015-02-02 13:10:00,62.04,62.07,61.99,62.04,5400.0,54.276,54.3022,54.2322,54.276,5400.0
2015-02-02 13:15:00,62.02,62.05,62.01,62.03,3200.0,54.2585,54.2847,54.2497,54.2672,3200.0
2015-02-02 13:20:00,62.02,62.18,62.02,62.17,2700.0,54.2585,54.3985,54.2585,54.3897,2700.0
2015-02-02 13:25:00,62.17,62.17,62.08,62.08,4400.0,54.3897,54.3897,54.311,54.311,4400.0
2015-02-02 13:30:00,62.12,62.17,62.09,62.09,4600.0,54.346,54.3897,54.3197,54.3197,4600.0
2015-02-02 13:35:00,62.07,62.08,62.05,62.05,3300.0,54.3022,54.311,54.2847,54.2847,3300.0
2015-02-02 13:40:00,62.03,62.07,61.98,62.07,25300.0,54.2672,54.3022,54.2235,54.3022,25300.0
2015-02-02 13:45:00,62.07,62.1,62.05,62.06,13200.0,54.3022,54.3285,54.2847,54.2935,13200.0
2015-02-02 13:50:00,62.07,62.07,61.97,61.99,5000.0,54.3022,54.3022,54.2148,54.2322,5000.0
2015-02-02 13:55:00,61.99,61.99,61.95,61.97,5900.0,54.2322,54.2322,54.1973,54.2148,5900.0
2015-02-02 14:00:00,61.97,62.06,61.96,62.06,5600.0,54.2148,54.2935,54.206,54.2935,5600.0
2015-02-02 14:05:00,62.06,62.14,62.0,62.08,7200.0,54.2935,54.3635,54.241,54.311,7200.0
2015-02-02 14:10:00,62.08,62.1,62.04,62.07,5000.0,54.311,54.3285,54.276,54.3022,5000.0
2015-02-02 14:15:00,62.1,62.16,62.07,62.16,4900.0,54.3285,54.381,54.3022,54.381,4900.0
2015-02-02 14:20:00,62.16,62.26,62.16,62.24,8400.0,54.381,54.4685,54.381,54.451,8400.0
2015-02-02 14:25:00,62.23,62.23,62.16,62.2,4700.0,54.4422,54.4422,54.381,54.416,4700.0
2015-02-02 14:30:00,62.22,62.24,62.13,62.18,5000.0,54.4335,54.451,54.3547,54.3985,5000.0
2015-02-02 14:35:00,62.19,62.22,62.1,62.1,9400.0,54.4072,54.4335,54.3285,54.3285,9400.0
2015-02-02 14:40:00,62.09,62.16,62.09,62.13,3300.0,54.3197,54.381,54.3197,54.3547,3300.0
2015-02-02 14:45:00,62.15,62.16,62.06,62.06,4500.0,54.3722,54.381,54.2935,54.2935,4500.0
2015-02-02 14:50:00,62.07,62.2,62.07,62.18,5700.0,54.3022,54.416,54.3022,54.3985,5700.0
2015-02-02 14:55:00,62.18,62.19,62.07,62.1,14000.0,54.3985,54.4072,54.3022,54.3285,14000.0
2015-02-02 15:00:00,62.1,62.18,62.09,62.18,6100.0,54.3285,54.3985,54.3197,54.3985,6100.0
2015-02-02 15:05:00,62.18,62.21,62.13,62.21,8500.0,54.3985,54.4247,54.3547,54.4247,8500.0
2015-02-02 15:10:00,62.2,62.35,62.2,62.35,6600.0,54.416,54.5472,54.416,54.5472,6600.0
2015-02-02 15:15:00,62.36,62.36,62.29,62.31,6700.0,54.5559,54.5559,54.4947,54.5122,6700.0
2015-02-02 15:20:00,62.33,62.45,62.33,62.42,7500.0,54.5297,54.6347,54.5297,54.6084,7500.0
2015-02-02 15:25:00,62.4,62.41,62.35,62.37,8300.0,54.5909,54.5997,54.5472,54.5647,8300.0
2015-02-02 15:30:00,62.37,62.39,62.34,62.36,14000.0,54.5647,54.5822,54.5384,54.5559,14000.0
2015-02-02 15:35:00,62.36,62.58,62.33,62.54,20900.0,54.5559,54.7484,54.5297,54.7134,20900.0
2015-02-02 15:40:00,62.54,62.6,62.49,62.52,56300.0,54.7134,54.7659,54.6697,54.6959,56300.0
2015-02-02 15:45:00,62.55,62.67,62.54,62.57,28200.0,54.7222,54.8271,54.7134,54.7397,28200.0
2015-02-02 15:50:00,62.58,62.63,62.5,62.51,34100.0,54.7484,54.7922,54.6784,54.6872,34100.0
2015-02-02 15:55:00,62.52,62.59,62.47,62.58,61700.0,54.6959,54.7572,54.6522,54.7484,61700.0
2015-02-03 09:30:00,62.55,62.7,62.26,62.59,28200.0,54.7222,54.8534,54.4685,54.7572,28200.0
2015-02-03 09:35:00,62.72,62.83,62.68,62.81,3900.0,54.8709,54.9671,54.8359,54.9496,3900.0
2015-02-03 09:40:00,62.77,62.77,62.43,62.47,4300.0,54.9146,54.9146,54.6172,54.6522,4300.0
2015-02-03 09:45:00,62.56,62.6,62.5,62.5,8000.0,54.7309,54.7659,54.6784,54.6784,8000.0
2015-02-03 09:50:00,62.5,62.5,62.38,62.38,2300.0,54.6784,54.6784,54.5734,54.5734,2300.0
2015-02-03 09:55:00,62.41,62.6,62.41,62.6,5100.0,54.5997,54.7659,54.5997,54.7659,5100.0
2015-02-03 10:00:00,62.6,62.62,62.5,62.5,2100.0,54.7659,54.7834,54.6784,54.6784,2100.0
2015-02-03 10:05:00,62.51,62.57,62.5,62.52,4200.0,54.6872,54.7397,54.6784,54.6959,4200.0
2015-02-03 10:10:00,62.52,62.55,62.47,62.51,6700.0,54.6959,54.7222,54.6522,54.6872,6700.0
2015-02-03 10:15:00,62.55,62.59,62.48,62.48,5300.0,54.7222,54.7572,54.6609,54.6609,5300.0
2015-02-03 10:20:00,62.5,62.58,62.48,62.55,17200.0,54.6784,54.7484,54.6609,54.7222,17200.0
2015-02-03 10:25:00,62.53,62.66,62.53,62.63,3600.0,54.7047,54.8184,54.7047,54.7922,3600.0
2015-02-03 10:30:00,62.64,62.66,62.5,62.51,3400.0,54.8009,54.8184,54.6784,54.6872,3400.0
2015-02-03 10:35:00,62.54,62.6,62.47,62.6,5200.0,54.7134,54.7659,54.6522,54.7659,5200.0
2015-02-03 10:40:00,62.59,62.62,62.55,62.55,2900.0,54.7572,54.7834,54.7222,54.7222,2900.0
2015-02-03 10:45:00,62.57,62.57,62.42,62.48,11200.0,54.7397,54.7397,54.6084,54.6609,11200.0
2015-02-03 10:50:00,62.48,62.48,62.44,62.44,2600.0,54.6609,54.6609,54.6259,54.6259,2600.0
2015-02-03 10:55:00,62.49,62.51,62.32,62.32,2100.0,54.6697,54.6872,54.5209,54.5209,2100.0
2015-02-03 11:00:00,62.35,62.39,62.34,62.38,4100.0,54.5472,54.5822,54.5384,54.5734,4100.0
2015-02-03 11:05:00,62.36,62.5,62.35,62.5,3500.0,54.5559,54.6784,54.5472,54.6784,3500.0
2015-02-03 11:10:00,62.49,62.55,62.46,62.53,3500.0,54.6697,54.7222,54.6434,54.7047,3500.0
2015-02-03 11:15:00,62.53,62.68,62.53,62.68,5100.0,54.7047,54.8359,54.7047,54.8359,5100.0
2015-02-03 11:20:00,62.69,62.71,62.65,62.65,3800.0,54.8446,54.8621,54.8097,54.8097,3800.0
2015-02-03 11:25:00,62.65,62.71,62.59,62.6,3500.0,54.8097,54.8621,54.7572,54.7659,3500.0
2015-02-03 11:30:00,62.58,62.58,62.48,62.5,3100.0,54.7484,54.7484,54.6609,54.6784,3100.0
2015-02-03 11:35:00,62.48,62.6,62.47,62.6,1800.0,54.6609,54.7659,54.6522,54.7659,1800.0
2015-02-03 11:40:00,62.6,62.69,62.59,62.64,2400.0,54.7659,54.8446,54.7572,54.8009,2400.0
2015-02-03 11:45:00,62.64,62.65,62.61,62.61,1300.0,54.8009,54.8097,54.7747,54.7747,1300.0
2015-02-03 11:50:00,62.61,62.62,62.45,62.45,1800.0,54.7747,54.7834,54.6347,54.6347,1800.0
2015-02-03 11:55:00,62.49,62.49,62.4,62.46,2200.0,54.6697,54.6697,54.5909,54.6434,2200.0
2015-02-03 12:00:00,62.45,62.49,62.43,62.48,4400.0,54.6347,54.6697,54.6172,54.6609,4400.0
2015-02-03 12:05:00,62.5,62.53,62.47,62.5,2000.0,54.6784,54.7047,54.6522,54.6784,2000.0
2015-02-03 12:10:00,62.55,62.61,62.55,62.61,3700.0,54.7222,54.7747,54.7222,54.7747,3700.0
2015-02-03 12:15:00,62.59,62.59,62.52,62.53,2000.0,54.7572,54.7572,54.6959,54.7047,2000.0
2015-02-03 12:20:00,62.53,62.58,62.48,62.52,103700.0,54.7047,54.7484,54.6609,54.6959,103700.0
2015-02-03 12:25:00,62.5,62.53,62.49,62.5,1800.0,54.6784,54.7047,54.6697,54.6784,1800.0
2015-02-03 12:30:00,62.52,62.57,62.46,62.56,4400.0,54.6959,54.7397,54.6434,54.7309,4400.0
2015-02-03 12:35:00,62.55,62.63,62.54,62.57,2900.0,54.7222,54.7922,54.7134,54.7397,2900.0
2015-02-03 12:40:00,62.6,62.66,62.59,62.66,1800.0,54.7659,54.8184,54.7572,54.8184,1800.0
2015-02-03 12:45:00,62.7,62.7,62.58,62.58,1800.0,54.8534,54.8534,54.7484,54.7484,1800.0
2015-02-03 12:50:00,62.57,62.61,62.54,62.57,1700.0,54.7397,54.7747,54.7134,54.7397,1700.0
2015-02-03 12:55:00,62.58,62.64,62.56,62.56,1700.0,54.7484,54.8009,54.7309,54.7309,1700.0
2015-02-03 13:00:00,62.56,62.57,62.53,62.53,3900.0,54.7309,54.7397,54.7047,54.7047,3900.0
2015-02-03 13:05:00,62.55,62.55,62.49,62.54,1800.0,54.7222,54.7222,54.6697,54.7134,1800.0
2015-02-03 13:10:00,62.5,62.6,62.5,62.6,10000.0,54.6784,54.7659,54.6784,54.7659,10000.0
2015-02-03 13:15:00,62.6,62.66,62.6,62.63,5200.0,54.7659,54.8184,54.7659,54.7922,5200.0
2015-02-03 13:20:00,62.64,62.71,62.64,62.71,1600.0,54.8009,54.8621,54.8009,54.8621,1600.0
2015-02-03 13:25:00,62.71,62.79,62.71,62.78,3400.0,54.8621,54.9321,54.8621,54.9234,3400.0
2015-02-03 13:30:00,62.76,62.86,62.76,62.83,3700.0,54.9059,54.9934,54.9059,54.9671,3700.0
2015-02-03 13:35:00,62.85,62.86,62.82,62.83,5800.0,54.9846,54.9934,54.9584,54.9671,5800.0
2015-02-03 13:40:00,62.82,62.83,62.81,62.83,2200.0,54.9584,54.9671,54.9496,54.9671,2200.0
2015-02-03 13:45:00,62.84,62.92,62.82,62.92,7200.0,54.9759,55.0459,54.9584,55.0459,7200.0
2015-02-03 13:50:00,62.92,63.02,62.89,63.02,8100.0,55.0459,55.1333,55.0196,55.1333,8100.0
2015-02-03 13:55:00,63.0,63.04,63.0,63.04,2500.0,55.1159,55.1508,55.1159,55.1508,2500.0
2015-02-03 14:00:00,63.05,63.12,63.04,63.1,16200.0,55.1596,55.2208,55.1508,55.2033,16200.0
2015-02-03 14:05:00,63.11,63.19,63.1,63.15,17600.0,55.2121,55.2821,55.2033,55.2471,17600.0
2015-02-03 14:10:00,63.15,63.22,63.15,63.22,7900.0,55.2471,55.3083,55.2471,55.3083,7900.0
2015-02-03 14:15:00,63.23,63.26,63.2,63.2,5400.0,55.3171,55.3433,55.2908,55.2908,5400.0
2015-02-03 14:20:00,63.21,63.25,63.2,63.2,4200.0,55.2996,55.3346,55.2908,55.2908,4200.0
2015-02-03 14:25:00,63.19,63.19,63.15,63.17,4600.0,55.2821,55.2821,55.2471,55.2646,4600.0
2015-02-03 14:30:00,63.19,63.22,63.18,63.22,16500.0,55.2821,55.3083,55.2733,55.3083,16500.0
2015-02-03 14:35:00,63.22,63.27,63.2,63.27,6300.0,55.3083,55.3521,55.2908,55.3521,6300.0
2015-02-03 14:40:00,63.27,63.34,63.26,63.34,4500.0,55.3521,55.4133,55.3433,55.4133,4500.0
2015-02-03 14:45:00,63.34,63.36,63.33,63.36,3600.0,55.4133,55.4308,55.4046,55.4308,3600.0
2015-02-03 14:50:00,63.36,63.36,63.29,63.32,6500.0,55.4308,55.4308,55.3696,55.3958,6500.0
2015-02-03 14:55:00,63.31,63.37,63.29,63.36,5500.0,55.3871,55.4395,55.3696,55.4308,5500.0
2015-02-03 15:00:00,63.37,63.37,63.32,63.34,3100.0,55.4395,55.4395,55.3958,55.4133,3100.0
2015-02-03 15:05:00,63.35,63.35,63.28,63.33,6100.0,55.422,55.422,55.3608,55.4046,6100.0
2015-02-03 15:10:00,63.33,63.36,63.31,63.33,6400.0,55.4046,55.4308,55.3871,55.4046,6400.0
2015-02-03 15:15:00,63.34,63.36,63.31,63.31,3300.0,55.4133,55.4308,55.3871,55.3871,3300.0
2015-02-03 15:20:00,63.3,63.33,63.29,63.33,4000.0,55.3783,55.4046,55.3696,55.4046,4000.0
2015-02-03 15:25:00,63.33,63.35,63.3,63.35,9400.0,55.4046,55.422,55.3783,55.422,9400.0
2015-02-03 15:30:00,63.36,63.37,63.25,63.26,8200.0,55.4308,55.4395,55.3346,55.3433,8200.0
2015-02-03 15:35:00,63.26,63.34,63.26,63.33,10700.0,55.3433,55.4133,55.3433,55.4046,10700.0
2015-02-03 15:40:00,63.34,63.41,63.32,63.39,10800.0,55.4133,55.4745,55.3958,55.457,10800.0
2015-02-03 15:45:00,63.38,63.59,63.38,63.59,25300.0,55.4483,55.632,55.4483,55.632,25300.0
2015-02-03 15:50:00,63.58,63.62,63.51,63.52,34600.0,55.6233,55.6583,55.562,55.5708,34600.0
2015-02-03 15:55:00,63.51,63.56,63.49,63.54,54200.0,55.562,55.6058,55.5445,55.5883,54200.0
2015-02-04 09:30:00,63.03,63.13,62.72,62.88,34500.0,55.1421,55.2296,54.8709,55.0109,34500.0
2015-02-04 09:35:00,62.89,63.25,62.87,63.15,13500.0,55.0196,55.3346,55.0021,55.2471,13500.0
2015-02-04 09:40:00,63.14,63.16,63.06,63.12,6400.0,55.2383,55.2558,55.1683,55.2208,6400.0
2015-02-04 09:45:00,63.13,63.2,62.99,63.16,22300.0,55.2296,55.2908,55.1071,55.2558,22300.0
2015-02-04 09:50:00,63.2,63.36,63.16,63.36,17200.0,55.2908,55.4308,55.2558,55.4308,17200.0
2015-02-04 09:55:00,63.35,63.42,63.31,63.35,3100.0,55.422,55.4833,55.3871,55.422,3100.0
2015-02-04 10:00:00,63.36,63.53,63.32,63.5,5200.0,55.4308,55.5795,55.3958,55.5533,5200.0
2015-02-04 10:05:00,63.49,63.59,63.44,63.59,9100.0,55.5445,55.632,55.5008,55.632,9100.0
2015-02-04 10:10:00,63.58,63.73,63.52,63.52,9400.0,55.6233,55.7545,55.5708,55.5708,9400.0
2015-02-04 10:15:00,63.56,63.68,63.56,63.67,4600.0,55.6058,55.7108,55.6058,55.702,4600.0
2015-02-04 10:20:00,63.67,63.72,63.56,63.68,4200.0,55.702,55.7457,55.6058,55.7108,4200.0
2015-02-04 10:25:00,63.7,63.72,63.58,63.6,4700.0,55.7282,55.7457,55.6233,55.6408,4700.0
2015-02-04 10:30:00,63.59,63.76,63.59,63.68,13600.0,55.632,55.7807,55.632,55.7108,13600.0
2015-02-04 10:35:00,63.64,63.67,63.57,63.58,6000.0,55.6758,55.702,55.6145,55.6233,6000.0
2015-02-04 10:40:00,63.61,63.65,63.57,63.59,8500.0,55.6495,55.6845,55.6145,55.632,8500.0
2015-02-04 10:45:00,63.59,63.59,63.47,63.47,7400.0,55.632,55.632,55.527,55.527,7400.0
2015-02-04 10:50:00,63.5,63.57,63.47,63.55,6700.0,55.5533,55.6145,55.527,55.597,6700.0
2015-02-04 10:55:00,63.54,63.54,63.43,63.45,4600.0,55.5883,55.5883,55.492,55.5095,4600.0
2015-02-04 11:00:00,63.45,63.51,63.42,63.48,3700.0,55.5095,55.562,55.4833,55.5358,3700.0
2015-02-04 11:05:00,63.49,63.54,63.47,63.53,4100.0,55.5445,55.5883,55.527,55.5795,4100.0
2015-02-04 11:10:00,63.52,63.52,63.47,63.51,6600.0,55.5708,55.5708,55.527,55.562,6600.0
2015-02-04 11:15:00,63.52,63.53,63.39,63.4,6900.0,55.5708,55.5795,55.457,55.4658,6900.0
2015-02-04 11:20:00,63.4,63.48,63.36,63.46,8300.0,55.4658,55.5358,55.4308,55.5183,8300.0
2015-02-04 11:25:00,63.46,63.48,63.39,63.44,11300.0,55.5183,55.5358,55.457,55.5008,11300.0
2015-02-04 11:30:00,63.46,63.51,63.45,63.49,8800.0,55.5183,55.562,55.5095,55.5445,8800.0
2015-02-04 11:35:00,63.49,63.51,63.45,63.47,6700.0,55.5445,55.562,55.5095,55.527,6700.0
2015-02-04 11:40:00,63.45,63.45,63.41,63.42,4100.0,55.5095,55.5095,55.4745,55.4833,4100.0
2015-02-04 11:45:00,63.41,63.5,63.41,63.46,7100.0,55.4745,55.5533,55.4745,55.5183,7100.0
2015-02-04 11:50:00,63.43,63.44,63.37,63.44,3400.0,55.492,55.5008,55.4395,55.5008,3400.0
2015-02-04 11:55:00,63.46,63.53,63.46,63.5,46100.0,55.5183,55.5795,55.5183,55.5533,46100.0
2015-02-04 12:00:00,63.5,63.5,63.41,63.41,3200.0,55.5533,55.5533,55.4745,55.4745,3200.0
2015-02-04 12:05:00,63.41,63.41,63.37,63.39,4200.0,55.4745,55.4745,55.4395,55.457,4200.0
2015-02-04 12:10:00,63.38,63.41,63.36,63.38,5300.0,55.4483,55.4745,55.4308,55.4483,5300.0
2015-02-04 12:15:00,63.37,63.38,63.36,63.37,5100.0,55.4395,55.4483,55.4308,55.4395,5100.0
2015-02-04 12:20:00,63.37,63.37,63.36,63.37,5800.0,55.4395,55.4395,55.4308,55.4395,5800.0
2015-02-04 12:25:00,63.37,63.37,63.27,63.28,10700.0,55.4395,55.4395,55.3521,55.3608,10700.0
2015-02-04 12:30:00,63.25,63.25,63.16,63.17,7700.0,55.3346,55.3346,55.2558,55.2646,7700.0
2015-02-04 12:35:00,63.17,63.2,63.14,63.17,4800.0,55.2646,55.2908,55.2383,55.2646,4800.0
2015-02-04 12:40:00,63.17,63.2,63.13,63.16,2000.0,55.2646,55.2908,55.2296,55.2558,2000.0
2015-02-04 12:45:00,63.19,63.19,63.13,63.15,6800.0,55.2821,55.2821,55.2296,55.2471,6800.0
2015-02-04 12:50:00,63.18,63.18,63.11,63.12,5400.0,55.2733,55.2733,55.2121,55.2208,5400.0
2015-02-04 12:55:00,63.11,63.25,63.11,63.16,6000.0,55.2121,55.3346,55.2121,55.2558,6000.0
2015-02-04 13:00:00,63.16,63.16,63.09,63.09,4500.0,55.2558,55.2558,55.1946,55.1946,4500.0
2015-02-04 13:05:00,63.07,63.1,63.03,63.1,3900.0,55.1771,55.2033,55.1421,55.2033,3900.0
2015-02-04 13:10:00,63.11,63.12,63.07,63.09,3800.0,55.2121,55.2208,55.1771,55.1946,3800.0
2015-02-04 13:15:00,63.09,63.12,63.08,63.08,3000.0,55.1946,55.2208,55.1858,55.1858,3000.0
2015-02-04 13:20:00,63.08,63.13,63.03,63.11,7900.0,55.1858,55.2296,55.1421,55.2121,7900.0
2015-02-04 13:25:00,63.12,63.26,63.09,63.26,2600.0,55.2208,55.3433,55.1946,55.3433,2600.0
2015-02-04 13:30:00,63.27,63.31,63.26,63.27,6100.0,55.3521,55.3871,55.3433,55.3521,6100.0
2015-02-04 13:35:00,63.27,63.34,63.27,63.31,5100.0,55.3521,55.4133,55.3521,55.3871,5100.0
2015-02-04 13:40:00,63.32,63.39,63.31,63.37,5700.0,55.3958,55.457,55.3871,55.4395,5700.0
2015-02-04 13:45:00,63.37,63.37,63.22,63.22,4800.0,55.4395,55.4395,55.3083,55.3083,4800.0
2015-02-04 13:50:00,63.22,63.22,63.17,63.18,6500.0,55.3083,55.3083,55.2646,55.2733,6500.0
2015-02-04 13:55:00,63.17,63.29,63.15,63.28,8200.0,55.2646,55.3696,55.2471,55.3608,8200.0
2015-02-04 14:00:00,63.3,63.34,63.24,63.33,27100.0,55.3783,55.4133,55.3258,55.4046,27100.0
2015-02-04 14:05:00,63.32,63.32,63.09,63.09,13100.0,55.3958,55.3958,55.1946,55.1946,13100.0
2015-02-04 14:10:00,63.07,63.09,62.97,62.98,17400.0,55.1771,55.1946,55.0896,55.0984,17400.0
2015-02-04 14:15:00,63.0,63.08,62.99,63.0,10400.0,55.1159,55.1858,55.1071,55.1159,10400.0
2015-02-04 14:20:00,63.01,63.13,63.0,63.09,10900.0,55.1246,55.2296,55.1159,55.1946,10900.0
2015-02-04 14:25:00,63.1,63.13,63.04,63.04,8300.0,55.2033,55.2296,55.1508,55.1508,8300.0
2015-02-04 14:30:00,63.06,63.09,63.02,63.02,6500.0,55.1683,55.1946,55.1333,55.1333,6500.0
2015-02-04 14:35:00,63.02,63.03,62.96,62.98,19700.0,55.1333,55.1421,55.0809,55.0984,19700.0
2015-02-04 14:40:00,62.99,63.01,62.98,63.0,12600.0,55.1071,55.1246,55.0984,55.1159,12600.0
2015-02-04 14:45:00,62.99,63.0,62.98,62.99,16600.0,55.1071,55.1159,55.0984,55.1071,16600.0
2015-02-04 14:50:00,62.98,63.0,62.97,63.0,5100.0,55.0984,55.1159,55.0896,55.1159,5100.0
2015-02-04 14:55:00,63.0,63.0,62.96,62.96,6600.0,55.1159,55.1159,55.0809,55.0809,6600.0
2015-02-04 15:00:00,62.97,63.0,62.96,63.0,6800.0,55.0896,55.1159,55.0809,55.1159,6800.0
2015-02-04 15:05:00,62.99,63.0,62.97,62.99,7100.0,55.1071,55.1159,55.0896,55.1071,7100.0
2015-02-04 15:10:00,62.99,63.0,62.97,63.0,10400.0,55.1071,55.1159,55.0896,55.1159,10400.0
2015-02-04 15:15:00,63.0,63.02,63.0,63.02,11100.0,55.1159,55.1333,55.1159,55.1333,11100.0
2015-02-04 15:20:00,63.02,63.16,63.01,63.16,11700.0,55.1333,55.2558,55.1246,55.2558,11700.0
2015-02-04 15:25:00,63.17,63.23,63.17,63.23,12600.0,55.2646,55.3171,55.2646,55.3171,12600.0
2015-02-04 15:30:00,63.23,63.3,63.22,63.27,18500.0,55.3171,55.3783,55.3083,55.3521,18500.0
2015-02-04 15:35:00,63.25,63.26,63.18,63.19,17500.0,55.3346,55.3433,55.2733,55.2821,17500.0
2015-02-04 15:40:00,63.19,63.2,63.1,63.17,45800.0,55.2821,55.2908,55.2033,55.2646,45800.0
2015-02-04 15:45:00,63.17,63.2,63.02,63.15,55800.0,55.2646,55.2908,55.1333,55.2471,55800.0
2015-02-04 15:50:00,63.14,63.18,63.14,63.15,58800.0,55.2383,55.2733,55.2383,55.2471,58800.0
2015-02-04 15:55:00,63.14,63.15,63.07,63.09,65700.0,55.2383,55.2471,55.1771,55.1946,65700.0
2015-02-05 09:30:00,63.32,63.57,63.01,63.5,9800.0,55.3958,55.6145,55.1246,55.5533,9800.0
2015-02-05 09:35:00,63.49,63.82,63.38,63.76,4800.0,55.5445,55.8332,55.4483,55.7807,4800.0
2015-02-05 09:40:00,63.72,63.77,63.64,63.75,7400.0,55.7457,55.7895,55.6758,55.772,7400.0
2015-02-05 09:45:00,63.75,63.81,63.7,63.72,3600.0,55.772,55.8245,55.7282,55.7457,3600.0
2015-02-05 09:50:00,63.76,63.81,63.64,63.64,7800.0,55.7807,55.8245,55.6758,55.6758,7800.0
2015-02-05 09:55:00,63.67,63.67,63.54,63.66,2500.0,55.702,55.702,55.5883,55.6933,2500.0
2015-02-05 10:00:00,63.65,63.84,63.61,63.79,22400.0,55.6845,55.8507,55.6495,55.807,22400.0
2015-02-05 10:05:00,63.79,63.98,63.78,63.9,3600.0,55.807,55.9732,55.7982,55.9032,3600.0
2015-02-05 10:10:00,63.88,63.92,63.79,63.81,3600.0,55.8857,55.9207,55.807,55.8245,3600.0
2015-02-05 10:15:00,63.82,63.94,63.81,63.91,1500.0,55.8332,55.9382,55.8245,55.912,1500.0
2015-02-05 10:20:00,63.93,63.93,63.84,63.86,2200.0,55.9295,55.9295,55.8507,55.8682,2200.0
2015-02-05 10:25:00,63.89,63.91,63.88,63.9,1400.0,55.8945,55.912,55.8857,55.9032,1400.0
2015-02-05 10:30:00,63.89,63.9,63.75,63.76,3600.0,55.8945,55.9032,55.772,55.7807,3600.0
2015-02-05 10:35:00,63.78,63.91,63.77,63.91,2400.0,55.7982,55.912,55.7895,55.912,2400.0
2015-02-05 10:40:00,63.9,63.93,63.86,63.91,3900.0,55.9032,55.9295,55.8682,55.912,3900.0
2015-02-05 10:45:00,63.92,63.98,63.91,63.92,3900.0,55.9207,55.9732,55.912,55.9207,3900.0
2015-02-05 10:50:00,63.93,63.99,63.91,63.99,3400.0,55.9295,55.982,55.912,55.982,3400.0
2015-02-05 10:55:00,63.98,64.08,63.93,64.02,35700.0,55.9732,56.0607,55.9295,56.0082,35700.0
2015-02-05 11:00:00,64.02,64.09,63.99,64.02,9000.0,56.0082,56.0694,55.982,56.0082,9000.0
2015-02-05 11:05:00,64.02,64.04,63.95,64.0,7100.0,56.0082,56.0257,55.947,55.9907,7100.0
2015-02-05 11:10:00,64.0,64.01,63.91,63.93,7700.0,55.9907,55.9995,55.912,55.9295,7700.0
2015-02-05 11:15:00,63.95,64.0,63.92,63.95,7700.0,55.947,55.9907,55.9207,55.947,7700.0
2015-02-05 11:20:00,63.99,64.05,63.98,64.01,3300.0,55.982,56.0344,55.9732,55.9995,3300.0
2015-02-05 11:25:00,64.01,64.06,64.0,64.0,1800.0,55.9995,56.0432,55.9907,55.9907,1800.0
2015-02-05 11:30:00,64.0,64.07,64.0,64.02,6400.0,55.9907,56.0519,55.9907,56.0082,6400.0
2015-02-05 11:35:00,64.02,64.06,63.99,64.0,11800.0,56.0082,56.0432,55.982,55.9907,11800.0
2015-02-05 11:40:00,63.98,63.98,63.94,63.98,2300.0,55.9732,55.9732,55.9382,55.9732,2300.0
2015-02-05 11:45:00,64.0,64.0,63.98,64.0,11900.0,55.9907,55.9907,55.9732,55.9907,11900.0
2015-02-05 11:50:00,64.0,64.01,63.96,63.98,5200.0,55.9907,55.9995,55.9557,55.9732,5200.0
2015-02-05 11:55:00,63.99,64.03,63.97,63.99,15000.0,55.982,56.017,55.9645,55.982,15000.0
2015-02-05 12:00:00,63.99,64.01,63.96,63.97,20000.0,55.982,55.9995,55.9557,55.9645,20000.0
2015-02-05 12:05:00,63.95,64.01,63.94,64.01,4400.0,55.947,55.9995,55.9382,55.9995,4400.0
2015-02-05 12:10:00,64.01,64.07,63.98,64.03,21000.0,55.9995,56.0519,55.9732,56.017,21000.0
2015-02-05 12:15:00,64.02,64.02,63.95,63.95,2500.0,56.0082,56.0082,55.947,55.947,2500.0
2015-02-05 12:20:00,63.96,64.0,63.93,63.93,3700.0,55.9557,55.9907,55.9295,55.9295,3700.0
2015-02-05 12:25:00,63.95,63.95,63.91,63.94,5100.0,55.947,55.947,55.912,55.9382,5100.0
2015-02-05 12:30:00,63.97,64.0,63.95,63.95,3600.0,55.9645,55.9907,55.947,55.947,3600.0
2015-02-05 12:35:00,63.95,63.95,63.93,63.94,3000.0,55.947,55.947,55.9295,55.9382,3000.0
2015-02-05 12:40:00,63.94,63.98,63.93,63.95,2600.0,55.9382,55.9732,55.9295,55.947,2600.0
2015-02-05 12:45:00,63.97,63.98,63.92,63.92,3500.0,55.9645,55.9732,55.9207,55.9207,3500.0
2015-02-05 12:50:00,63.94,63.96,63.92,63.95,2800.0,55.9382,55.9557,55.9207,55.947,2800.0
2015-02-05 12:55:00,63.97,63.98,63.92,63.93,4900.0,55.9645,55.9732,55.9207,55.9295,4900.0
2015-02-05 13:00:00,63.93,63.96,63.91,63.93,4900.0,55.9295,55.9557,55.912,55.9295,4900.0
2015-02-05 13:05:00,63.93,63.96,63.93,63.94,2000.0,55.9295,55.9557,55.9295,55.9382,2000.0
2015-02-05 13:10:00,63.93,63.97,63.91,63.97,900.0,55.9295,55.9645,55.912,55.9645,900.0
2015-02-05 13:15:00,63.96,64.01,63.96,64.0,3600.0,55.9557,55.9995,55.9557,55.9907,3600.0
2015-02-05 13:20:00,64.01,64.02,64.0,64.0,500.0,55.9995,56.0082,55.9907,55.9907,500.0
2015-02-05 13:25:00,64.01,64.04,64.0,64.0,2900.0,55.9995,56.0257,55.9907,55.9907,2900.0
2015-02-05 13:30:00,64.0,64.01,63.95,63.95,3400.0,55.9907,55.9995,55.947,55.947,3400.0
2015-02-05 13:35:00,63.95,64.02,63.94,64.01,7000.0,55.947,56.0082,55.9382,55.9995,7000.0
2015-02-05 13:40:00,64.01,64.03,63.99,64.0,1800.0,55.9995,56.017,55.982,55.9907,1800.0
2015-02-05 13:45:00,64.01,64.02,63.99,64.02,2800.0,55.9995,56.0082,55.982,56.0082,2800.0
2015-02-05 13:50:00,64.03,64.03,63.98,64.01,2400.0,56.017,56.017,55.9732,55.9995,2400.0
2015-02-05 13:55:00,64.01,64.03,64.01,64.02,1800.0,55.9995,56.017,55.9995,56.0082,1800.0
2015-02-05 14:00:00,64.01,64.02,63.96,63.99,3000.0,55.9995,56.0082,55.9557,55.982,3000.0
2015-02-05 14:05:00,63.99,64.02,63.99,63.99,2400.0,55.982,56.0082,55.982,55.982,2400.0
2015-02-05 14:10:00,64.0,64.05,63.99,64.01,6300.0,55.9907,56.0344,55.982,55.9995,6300.0
2015-02-05 14:15:00,64.01,64.04,64.0,64.03,2200.0,55.9995,56.0257,55.9907,56.017,2200.0
2015-02-05 14:20:00,64.03,64.03,63.99,63.99,2200.0,56.017,56.017,55.982,55.982,2200.0
2015-02-05 14:25:00,63.99,64.0,63.97,64.0,4500.0,55.982,55.9907,55.9645,55.9907,4500.0
2015-02-05 14:30:00,64.0,64.0,63.92,63.95,15800.0,55.9907,55.9907,55.9207,55.947,15800.0
2015-02-05 14:35:00,63.95,63.99,63.94,63.98,10400.0,55.947,55.982,55.9382,55.9732,10400.0
2015-02-05 14:40:00,63.97,63.99,63.93,63.95,8400.0,55.9645,55.982,55.9295,55.947,8400.0
2015-02-05 14:45:00,63.95,63.98,63.93,63.95,10800.0,55.947,55.9732,55.9295,55.947,10800.0
2015-02-05 14:50:00,63.94,63.97,63.93,63.96,6100.0,55.9382,55.9645,55.9295,55.9557,6100.0
2015-02-05 14:55:00,63.95,63.97,63.93,63.95,12700.0,55.947,55.9645,55.9295,55.947,12700.0
2015-02-05 15:00:00,63.95,64.0,63.94,63.98,10800.0,55.947,55.9907,55.9382,55.9732,10800.0
2015-02-05 15:05:00,63.96,63.98,63.94,63.95,22800.0,55.9557,55.9732,55.9382,55.947,22800.0
2015-02-05 15:10:00,63.95,63.96,63.86,63.87,40700.0,55.947,55.9557,55.8682,55.877,40700.0
2015-02-05 15:15:00,63.86,63.89,63.85,63.87,4900.0,55.8682,55.8945,55.8595,55.877,4900.0
2015-02-05 15:20:00,63.89,63.92,63.85,63.9,15900.0,55.8945,55.9207,55.8595,55.9032,15900.0
2015-02-05 15:25:00,63.9,63.91,63.86,63.91,12900.0,55.9032,55.912,55.8682,55.912,12900.0
2015-02-05 15:30:00,63.92,63.93,63.88,63.9,9400.0,55.9207,55.9295,55.8857,55.9032,9400.0
2015-02-05 15:35:00,63.9,63.91,63.86,63.88,28600.0,55.9032,55.912,55.8682,55.8857,28600.0
2015-02-05 15:40:00,63.88,63.95,63.87,63.92,28100.0,55.8857,55.947,55.877,55.9207,28100.0
2015-02-05 15:45:00,63.9,63.92,63.88,63.9,31000.0,55.9032,55.9207,55.8857,55.9032,31000.0
2015-02-05 15:50:00,63.9,63.92,63.89,63.91,29000.0,55.9032,55.9207,55.8945,55.912,29000.0
2015-02-05 15:55:00,63.91,63.92,63.88,63.89,57200.0,55.912,55.9207,55.8857,55.8945,57200.0
2015-02-06 09:30:00,63.7,63.96,63.65,63.94,19900.0,55.7282,55.9557,55.6845,55.9382,19900.0
2015-02-06 09:35:00,63.93,63.93,63.71,63.73,1600.0,55.9295,55.9295,55.737,55.7545,1600.0
2015-02-06 09:40:00,63.7,63.8,63.7,63.75,6600.0,55.7282,55.8157,55.7282,55.772,6600.0
2015-02-06 09:45:00,63.75,63.91,63.75,63.9,5500.0,55.772,55.912,55.772,55.9032,5500.0
2015-02-06 09:50:00,63.9,63.94,63.83,63.91,4600.0,55.9032,55.9382,55.842,55.912,4600.0
2015-02-06 09:55:00,63.91,63.97,63.85,63.97,3100.0,55.912,55.9645,55.8595,55.9645,3100.0
2015-02-06 10:00:00,63.93,64.0,63.9,63.95,5500.0,55.9295,55.9907,55.9032,55.947,5500.0
2015-02-06 10:05:00,63.93,63.95,63.9,63.92,4600.0,55.9295,55.947,55.9032,55.9207,4600.0
2015-02-06 10:10:00,63.92,64.0,63.91,64.0,5100.0,55.9207,55.9907,55.912,55.9907,5100.0
2015-02-06 10:15:00,63.99,64.03,63.95,63.96,9600.0,55.982,56.017,55.947,55.9557,9600.0
2015-02-06 10:20:00,63.96,64.06,63.94,64.03,8100.0,55.9557,56.0432,55.9382,56.017,8100.0
2015-02-06 10:25:00,64.02,64.1,63.98,63.99,11000.0,56.0082,56.0782,55.9732,55.982,11000.0
2015-02-06 10:30:00,63.99,64.04,63.99,64.0,4600.0,55.982,56.0257,55.982,55.9907,4600.0
2015-02-06 10:35:00,63.99,64.03,63.98,64.03,3200.0,55.982,56.017,55.9732,56.017,3200.0
2015-02-06 10:40:00,64.03,64.1,64.03,64.06,7900.0,56.017,56.0782,56.017,56.0432,7900.0
2015-02-06 10:45:00,64.07,64.07,63.99,64.04,10400.0,56.0519,56.0519,55.982,56.0257,10400.0
2015-02-06 10:50:00,64.02,64.02,63.99,64.0,8600.0,56.0082,56.0082,55.982,55.9907,8600.0
2015-02-06 10:55:00,64.0,64.01,63.98,63.99,2200.0,55.9907,55.9995,55.9732,55.982,2200.0
2015-02-06 11:00:00,63.97,64.02,63.96,64.0,4100.0,55.9645,56.0082,55.9557,55.9907,4100.0
2015-02-06 11:05:00,63.99,64.02,63.98,64.0,1500.0,55.982,56.0082,55.9732,55.9907,1500.0
2015-02-06 11:10:00,64.0,64.03,63.99,64.0,4200.0,55.9907,56.017,55.982,55.9907,4200.0
2015-02-06 11:15:00,63.99,64.03,63.99,64.01,1800.0,55.982,56.017,55.982,55.9995,1800.0
2015-02-06 11:20:00,64.01,64.01,63.97,64.0,3700.0,55.9995,55.9995,55.9645,55.9907,3700.0
2015-02-06 11:25:00,64.01,64.02,63.98,64.01,2800.0,55.9995,56.0082,55.9732,55.9995,2800.0
2015-02-06 11:30:00,64.0,64.0,63.98,63.99,2300.0,55.9907,55.9907,55.9732,55.982,2300.0
2015-02-06 11:35:00,63.99,64.07,63.93,64.03,4000.0,55.982,56.0519,55.9295,56.017,4000.0
2015-02-06 11:40:00,64.05,64.05,63.99,64.04,1500.0,56.0344,56.0344,55.982,56.0257,1500.0
2015-02-06 11:45:00,64.03,64.06,64.0,64.06,1500.0,56.017,56.0432,55.9907,56.0432,1500.0
2015-02-06 11:50:00,64.04,64.06,64.0,64.0,1600.0,56.0257,56.0432,55.9907,55.9907,1600.0
2015-02-06 11:55:00,64.0,64.03,64.0,64.03,1000.0,55.9907,56.017,55.9907,56.017,1000.0
2015-02-06 12:00:00,64.02,64.02,63.98,64.0,5900.0,56.0082,56.0082,55.9732,55.9907,5900.0
2015-02-06 12:05:00,64.0,64.01,63.99,64.0,6500.0,55.9907,55.9995,55.982,55.9907,6500.0
2015-02-06 12:10:00,64.0,64.0,63.99,64.0,1800.0,55.9907,55.9907,55.982,55.9907,1800.0
2015-02-06 12:15:00,64.01,64.01,63.99,64.0,10000.0,55.9995,55.9995,55.982,55.9907,10000.0
2015-02-06 12:20:00,64.0,64.02,63.99,64.0,3900.0,55.9907,56.0082,55.982,55.9907,3900.0
2015-02-06 12:25:00,64.0,64.0,63.98,63.98,3100.0,55.9907,55.9907,55.9732,55.9732,3100.0
2015-02-06 12:30:00,63.98,64.01,63.98,64.01,3200.0,55.9732,55.9995,55.9732,55.9995,3200.0
2015-02-06 12:35:00,64.0,64.0,63.95,63.97,6200.0,55.9907,55.9907,55.947,55.9645,6200.0
2015-02-06 12:40:00,63.97,63.98,63.86,63.87,5000.0,55.9645,55.9732,55.8682,55.877,5000.0
2015-02-06 12:45:00,63.86,63.93,63.8,63.93,3400.0,55.8682,55.9295,55.8157,55.9295,3400.0
2015-02-06 12:50:00,63.94,63.96,63.91,63.95,3000.0,55.9382,55.9557,55.912,55.947,3000.0
2015-02-06 12:55:00,63.95,64.0,63.95,63.98,1900.0,55.947,55.9907,55.947,55.9732,1900.0
2015-02-06 13:00:00,63.98,64.0,63.91,63.95,4100.0,55.9732,55.9907,55.912,55.947,4100.0
2015-02-06 13:05:00,63.94,63.98,63.9,63.98,7300.0,55.9382,55.9732,55.9032,55.9732,7300.0
2015-02-06 13:10:00,63.99,64.0,63.91,63.91,2300.0,55.982,55.9907,55.912,55.912,2300.0
2015-02-06 13:15:00,63.94,63.99,63.93,63.96,7600.0,55.9382,55.982,55.9295,55.9557,7600.0
2015-02-06 13:20:00,63.96,63.99,63.94,63.94,2800.0,55.9557,55.982,55.9382,55.9382,2800.0
2015-02-06 13:25:00,63.95,63.98,63.92,63.93,19100.0,55.947,55.9732,55.9207,55.9295,19100.0
2015-02-06 13:30:00,63.95,63.96,63.92,63.95,9800.0,55.947,55.9557,55.9207,55.947,9800.0
2015-02-06 13:35:00,63.94,63.94,63.83,63.86,6400.0,55.9382,55.9382,55.842,55.8682,6400.0
2015-02-06 13:40:00,63.86,63.86,63.82,63.83,4500.0,55.8682,55.8682,55.8332,55.842,4500.0
2015-02-06 13:45:00,63.83,63.86,63.82,63.84,3000.0,55.842,55.8682,55.8332,55.8507,3000.0
2015-02-06 13:50:00,63.85,63.88,63.81,63.81,3800.0,55.8595,55.8857,55.8245,55.8245,3800.0
2015-02-06 13:55:00,63.8,63.84,63.79,63.82,4100.0,55.8157,55.8507,55.807,55.8332,4100.0
2015-02-06 14:00:00,63.8,63.8,63.75,63.8,5000.0,55.8157,55.8157,55.772,55.8157,5000.0
2015-02-06 14:05:00,63.8,63.85,63.78,63.8,4100.0,55.8157,55.8595,55.7982,55.8157,4100.0
2015-02-06 14:10:00,63.78,63.85,63.78,63.84,2300.0,55.7982,55.8595,55.7982,55.8507,2300.0
2015-02-06 14:15:00,63.84,63.87,63.83,63.86,2100.0,55.8507,55.877,55.842,55.8682,2100.0
2015-02-06 14:20:00,63.84,63.85,63.8,63.85,2700.0,55.8507,55.8595,55.8157,55.8595,2700.0
2015-02-06 14:25:00,63.87,63.92,63.84,63.9,4500.0,55.877,55.9207,55.8507,55.9032,4500.0
2015-02-06 14:30:00,63.88,63.92,63.87,63.92,3500.0,55.8857,55.9207,55.877,55.9207,3500.0
2015-02-06 14:35:00,63.91,63.95,63.9,63.91,15300.0,55.912,55.947,55.9032,55.912,15300.0
2015-02-06 14:40:00,63.92,64.04,63.92,63.96,8600.0,55.9207,56.0257,55.9207,55.9557,8600.0
2015-02-06 14:45:00,63.96,63.99,63.95,63.98,6500.0,55.9557,55.982,55.947,55.9732,6500.0
2015-02-06 14:50:00,63.97,63.97,63.9,63.97,8600.0,55.9645,55.9645,55.9032,55.9645,8600.0
2015-02-06 14:55:00,63.98,64.0,63.9,63.92,9200.0,55.9732,55.9907,55.9032,55.9207,9200.0
2015-02-06 15:00:00,63.9,63.93,63.81,63.82,10400.0,55.9032,55.9295,55.8245,55.8332,10400.0
2015-02-06 15:05:00,63.81,63.91,63.81,63.88,7500.0,55.8245,55.912,55.8245,55.8857,7500.0
2015-02-06 15:10:00,63.85,63.9,63.79,63.83,6000.0,55.8595,55.9032,55.807,55.842,6000.0
2015-02-06 15:15:00,63.83,63.86,63.68,63.68,6100.0,55.842,55.8682,55.7108,55.7108,6100.0
2015-02-06 15:20:00,63.69,63.79,63.61,63.79,12000.0,55.7195,55.807,55.6495,55.807,12000.0
2015-02-06 15:25:00,63.79,63.8,63.62,63.63,7400.0,55.807,55.8157,55.6583,55.667,7400.0
2015-02-06 15:30:00,63.64,63.69,63.55,63.68,12800.0,55.6758,55.7195,55.597,55.7108,12800.0
2015-02-06 15:35:00,63.67,63.67,63.61,63.64,7600.0,55.702,55.702,55.6495,55.6758,7600.0
2015-02-06 15:40:00,63.64,63.67,63.59,63.63,9100.0,55.6758,55.702,55.632,55.667,9100.0
2015-02-06 15:45:00,63.62,63.73,63.54,63.73,23800.0,55.6583,55.7545,55.5883,55.7545,23800.0
2015-02-06 15:50:00,63.74,63.9,63.72,63.9,37800.0,55.7632,55.9032,55.7457,55.9032,37800.0
2015-02-06 15:55:00,63.9,63.9,63.73,63.81,58900.0,55.9032,55.9032,55.7545,55.8245,58900.0
2015-02-09 09:30:00,63.7,63.72,63.61,63.61,10700.0,55.7282,55.7457,55.6495,55.6495,10700.0
2015-02-09 09:35:00,63.64,63.67,63.52,63.67,3600.0,55.6758,55.702,55.5708,55.702,3600.0
2015-02-09 09:40:00,63.64,63.67,63.53,63.58,4000.0,55.6758,55.702,55.5795,55.6233,4000.0
2015-02-09 09:45:00,63.6,63.71,63.59,63.69,4600.0,55.6408,55.737,55.632,55.7195,4600.0
2015-02-09 09:50:00,63.67,63.74,63.65,63.68,2600.0,55.702,55.7632,55.6845,55.7108,2600.0
2015-02-09 09:55:00,63.66,63.68,63.59,63.59,5600.0,55.6933,55.7108,55.632,55.632,5600.0
2015-02-09 10:00:00,63.61,63.66,63.55,63.57,5200.0,55.6495,55.6933,55.597,55.6145,5200.0
2015-02-09 10:05:00,63.57,63.57,63.52,63.52,3900.0,55.6145,55.6145,55.5708,55.5708,3900.0
2015-02-09 10:10:00,63.5,63.51,63.45,63.49,4400.0,55.5533,55.562,55.5095,55.5445,4400.0
2015-02-09 10:15:00,63.49,63.5,63.44,63.44,2700.0,55.5445,55.5533,55.5008,55.5008,2700.0
2015-02-09 10:20:00,63.43,63.43,63.3,63.31,3300.0,55.492,55.492,55.3783,55.3871,3300.0
2015-02-09 10:25:00,63.31,63.31,63.22,63.26,2800.0,55.3871,55.3871,55.3083,55.3433,2800.0
2015-02-09 10:30:00,63.25,63.28,63.23,63.26,3100.0,55.3346,55.3608,55.3171,55.3433,3100.0
2015-02-09 10:35:00,63.27,63.38,63.27,63.36,8400.0,55.3521,55.4483,55.3521,55.4308,8400.0
2015-02-09 10:40:00,63.36,63.37,63.25,63.25,7200.0,55.4308,55.4395,55.3346,55.3346,7200.0
2015-02-09 10:45:00,63.26,63.26,63.2,63.26,1100.0,55.3433,55.3433,55.2908,55.3433,1100.0
2015-02-09 10:50:00,63.26,63.26,63.18,63.18,1800.0,55.3433,55.3433,55.2733,55.2733,1800.0
2015-02-09 10:55:00,63.17,63.2,63.14,63.14,2800.0,55.2646,55.2908,55.2383,55.2383,2800.0
2015-02-09 11:00:00,63.11,63.24,63.11,63.21,2300.0,55.2121,55.3258,55.2121,55.2996,2300.0
2015-02-09 11:05:00,63.2,63.2,63.13,63.19,2000.0,55.2908,55.2908,55.2296,55.2821,2000.0
2015-02-09 11:10:00,63.22,63.28,63.22,63.23,800.0,55.3083,55.3608,55.3083,55.3171,800.0
2015-02-09 11:15:00,63.23,63.39,63.23,63.38,2500.0,55.3171,55.457,55.3171,55.4483,2500.0
2015-02-09 11:20:00,63.39,63.43,63.39,63.41,2000.0,55.457,55.492,55.457,55.4745,2000.0
2015-02-09 11:25:00,63.42,63.47,63.39,63.46,4600.0,55.4833,55.527,55.457,55.5183,4600.0
2015-02-09 11:30:00,63.42,63.43,63.35,63.37,2200.0,55.4833,55.492,55.422,55.4395,2200.0
2015-02-09 11:35:00,63.36,63.38,63.31,63.32,5100.0,55.4308,55.4483,55.3871,55.3958,5100.0
2015-02-09 11:40:00,63.33,63.35,63.32,63.35,1000.0,55.4046,55.422,55.3958,55.422,1000.0
2015-02-09 11:45:00,63.34,63.34,63.31,63.33,1300.0,55.4133,55.4133,55.3871,55.4046,1300.0
2015-02-09 11:50:00,63.31,63.35,63.29,63.33,2700.0,55.3871,55.422,55.3696,55.4046,2700.0
2015-02-09 11:55:00,63.34,63.4,63.34,63.4,1300.0,55.4133,55.4658,55.4133,55.4658,1300.0
2015-02-09 12:00:00,63.42,63.45,63.38,63.42,1400.0,55.4833,55.5095,55.4483,55.4833,1400.0
2015-02-09 12:05:00,63.41,63.45,63.39,63.45,1000.0,55.4745,55.5095,55.457,55.5095,1000.0
2015-02-09 12:10:00,63.46,63.48,63.44,63.48,1100.0,55.5183,55.5358,55.5008,55.5358,1100.0
2015-02-09 12:15:00,63.47,63.49,63.44,63.48,2700.0,55.527,55.5445,55.5008,55.5358,2700.0
2015-02-09 12:20:00,63.5,63.5,63.46,63.46,1000.0,55.5533,55.5533,55.5183,55.5183,1000.0
2015-02-09 12:25:00,63.45,63.52,63.45,63.51,1500.0,55.5095,55.5708,55.5095,55.562,1500.0
2015-02-09 12:30:00,63.52,63.53,63.5,63.5,1000.0,55.5708,55.5795,55.5533,55.5533,1000.0
2015-02-09 12:35:00,63.5,63.5,63.43,63.45,1000.0,55.5533,55.5533,55.492,55.5095,1000.0
2015-02-09 12:40:00,63.43,63.45,63.4,63.41,2600.0,55.492,55.5095,55.4658,55.4745,2600.0
2015-02-09 12:45:00,63.43,63.46,63.39,63.46,3500.0,55.492,55.5183,55.457,55.5183,3500.0
2015-02-09 12:50:00,63.48,63.48,63.44,63.46,1600.0,55.5358,55.5358,55.5008,55.5183,1600.0
2015-02-09 12:55:00,63.46,63.47,63.45,63.46,1600.0,55.5183,55.527,55.5095,55.5183,1600.0
2015-02-09 13:00:00,63.47,63.52,63.45,63.46,2600.0,55.527,55.5708,55.5095,55.5183,2600.0
2015-02-09 13:05:00,63.46,63.5,63.46,63.49,900.0,55.5183,55.5533,55.5183,55.5445,900.0
2015-02-09 13:10:00,63.5,63.55,63.5,63.53,3100.0,55.5533,55.597,55.5533,55.5795,3100.0
2015-02-09 13:15:00,63.52,63.56,63.51,63.52,2800.0,55.5708,55.6058,55.562,55.5708,2800.0
2015-02-09 13:20:00,63.52,63.56,63.51,63.56,4000.0,55.5708,55.6058,55.562,55.6058,4000.0
2015-02-09 13:25:00,63.56,63.56,63.5,63.51,2200.0,55.6058,55.6058,55.5533,55.562,2200.0
2015-02-09 13:30:00,63.48,63.48,63.46,63.47,2600.0,55.5358,55.5358,55.5183,55.527,2600.0
2015-02-09 13:35:00,63.47,63.48,63.45,63.46,2100.0,55.527,55.5358,55.5095,55.5183,2100.0
2015-02-09 13:40:00,63.45,63.47,63.44,63.46,13900.0,55.5095,55.527,55.5008,55.5183,13900.0
2015-02-09 13:45:00,63.46,63.48,63.42,63.43,9400.0,55.5183,55.5358,55.4833,55.492,9400.0
2015-02-09 13:50:00,63.43,63.44,63.35,63.35,7000.0,55.492,55.5008,55.422,55.422,7000.0
2015-02-09 13:55:00,63.37,63.37,63.31,63.31,2700.0,55.4395,55.4395,55.3871,55.3871,2700.0
2015-02-09 14:00:00,63.31,63.32,63.29,63.3,2200.0,55.3871,55.3958,55.3696,55.3783,2200.0
2015-02-09 14:05:00,63.3,63.3,63.23,63.25,3400.0,55.3783,55.3783,55.3171,55.3346,3400.0
2015-02-09 14:10:00,63.27,63.28,63.22,63.22,2000.0,55.3521,55.3608,55.3083,55.3083,2000.0
2015-02-09 14:15:00,63.23,63.24,63.17,63.19,4000.0,55.3171,55.3258,55.2646,55.2821,4000.0
2015-02-09 14:20:00,63.2,63.28,63.2,63.28,2400.0,55.2908,55.3608,55.2908,55.3608,2400.0
2015-02-09 14:25:00,63.29,63.39,63.29,63.39,3600.0,55.3696,55.457,55.3696,55.457,3600.0
2015-02-09 14:30:00,63.4,63.4,63.32,63.37,4800.0,55.4658,55.4658,55.3958,55.4395,4800.0
2015-02-09 14:35:00,63.38,63.42,63.38,63.41,3600.0,55.4483,55.4833,55.4483,55.4745,3600.0
2015-02-09 14:40:00,63.41,63.42,63.38,63.38,4000.0,55.4745,55.4833,55.4483,55.4483,4000.0
2015-02-09 14:45:00,63.38,63.38,63.26,63.28,2900.0,55.4483,55.4483,55.3433,55.3608,2900.0
2015-02-09 14:50:00,63.29,63.31,63.26,63.28,2700.0,55.3696,55.3871,55.3433,55.3608,2700.0
2015-02-09 14:55:00,63.27,63.29,63.2,63.22,6000.0,55.3521,55.3696,55.2908,55.3083,6000.0
2015-02-09 15:00:00,63.22,63.25,63.21,63.24,4900.0,55.3083,55.3346,55.2996,55.3258,4900.0
2015-02-09 15:05:00,63.22,63.23,63.2,63.23,6600.0,55.3083,55.3171,55.2908,55.3171,6600.0
2015-02-09 15:10:00,63.24,63.31,63.23,63.31,2100.0,55.3258,55.3871,55.3171,55.3871,2100.0
2015-02-09 15:15:00,63.29,63.32,63.29,63.31,5800.0,55.3696,55.3958,55.3696,55.3871,5800.0
2015-02-09 15:20:00,63.3,63.36,63.28,63.35,5600.0,55.3783,55.4308,55.3608,55.422,5600.0
2015-02-09 15:25:00,63.35,63.39,63.34,63.39,4300.0,55.422,55.457,55.4133,55.457,4300.0
2015-02-09 15:30:00,63.39,63.39,63.29,63.3,5800.0,55.457,55.457,55.3696,55.3783,5800.0
2015-02-09 15:35:00,63.3,63.3,63.26,63.28,7300.0,55.3783,55.3783,55.3433,55.3608,7300.0
2015-02-09 15:40:00,63.27,63.32,63.26,63.29,9800.0,55.3521,55.3958,55.3433,55.3696,9800.0
2015-02-09 15:45:00,63.27,63.29,63.23,63.29,21500.0,55.3521,55.3696,55.3171,55.3696,21500.0
2015-02-09 15:50:00,63.29,63.29,63.23,63.27,13800.0,55.3696,55.3696,55.3171,55.3521,13800.0
2015-02-09 15:55:00,63.27,63.34,63.26,63.26,25600.0,55.3521,55.4133,55.3433,55.3433,25600.0
2015-02-10 09:30:00,63.56,63.61,63.27,63.57,19500.0,55.8499,55.8938,55.5951,55.8587,19500.0
2015-02-10 09:35:00,63.48,63.57,63.45,63.46,6000.0,55.7796,55.8587,55.7532,55.762,6000.0
2015-02-10 09:40:00,63.45,63.49,63.4,63.45,38600.0,55.7532,55.7884,55.7093,55.7532,38600.0
2015-02-10 09:45:00,63.46,63.56,63.45,63.56,10600.0,55.762,55.8499,55.7532,55.8499,10600.0
2015-02-10 09:50:00,63.55,63.62,63.42,63.42,24700.0,55.8411,55.9026,55.7269,55.7269,24700.0
2015-02-10 09:55:00,63.42,63.45,63.4,63.41,5100.0,55.7269,55.7532,55.7093,55.7181,5100.0
2015-02-10 10:00:00,63.4,63.42,63.35,63.36,17100.0,55.7093,55.7269,55.6654,55.6741,17100.0
2015-02-10 10:05:00,63.36,63.38,63.3,63.3,13400.0,55.6741,55.6917,55.6214,55.6214,13400.0
2015-02-10 10:10:00,63.3,63.32,63.24,63.28,23800.0,55.6214,55.639,55.5687,55.6038,23800.0
2015-02-10 10:15:00,63.29,63.36,63.28,63.34,5000.0,55.6126,55.6741,55.6038,55.6566,5000.0
2015-02-10 10:20:00,63.34,63.36,63.34,63.36,2500.0,55.6566,55.6741,55.6566,55.6741,2500.0
2015-02-10 10:25:00,63.35,63.35,63.32,63.33,7500.0,55.6654,55.6654,55.639,55.6478,7500.0
2015-02-10 10:30:00,63.33,63.35,63.29,63.29,7200.0,55.6478,55.6654,55.6126,55.6126,7200.0
2015-02-10 10:35:00,63.29,63.3,63.24,63.26,1400.0,55.6126,55.6214,55.5687,55.5863,1400.0
2015-02-10 10:40:00,63.26,63.26,63.24,63.25,12300.0,55.5863,55.5863,55.5687,55.5775,12300.0
2015-02-10 10:45:00,63.25,63.33,63.19,63.19,8900.0,55.5775,55.6478,55.5248,55.5248,8900.0
2015-02-10 10:50:00,63.22,63.22,63.18,63.2,13400.0,55.5511,55.5511,55.516,55.5336,13400.0
2015-02-10 10:55:00,63.21,63.3,63.2,63.3,3600.0,55.5423,55.6214,55.5336,55.6214,3600.0
2015-02-10 11:00:00,63.3,63.33,63.29,63.32,4300.0,55.6214,55.6478,55.6126,55.639,4300.0
2015-02-10 11:05:00,63.31,63.31,63.25,63.28,5000.0,55.6302,55.6302,55.5775,55.6038,5000.0
2015-02-10 11:10:00,63.29,63.4,63.29,63.4,9100.0,55.6126,55.7093,55.6126,55.7093,9100.0
2015-02-10 11:15:00,63.4,63.47,63.4,63.47,4600.0,55.7093,55.7708,55.7093,55.7708,4600.0
2015-02-10 11:20:00,63.48,63.56,63.48,63.56,4000.0,55.7796,55.8499,55.7796,55.8499,4000.0
2015-02-10 11:25:00,63.56,63.66,63.54,63.66,10000.0,55.8499,55.9378,55.8323,55.9378,10000.0
2015-02-10 11:30:00,63.66,63.72,63.65,63.72,8800.0,55.9378,55.9905,55.929,55.9905,8800.0
2015-02-10 11:35:00,63.74,63.76,63.74,63.75,2000.0,56.008,56.0256,56.008,56.0168,2000.0
2015-02-10 11:40:00,63.77,63.78,63.6,63.6,24500.0,56.0344,56.0432,55.885,55.885,24500.0
2015-02-10 11:45:00,63.6,63.62,63.6,63.61,4100.0,55.885,55.9026,55.885,55.8938,4100.0
2015-02-10 11:50:00,63.62,63.62,63.6,63.6,4800.0,55.9026,55.9026,55.885,55.885,4800.0
2015-02-10 11:55:00,63.6,63.61,63.54,63.54,8000.0,55.885,55.8938,55.8323,55.8323,8000.0
2015-02-10 12:00:00,63.55,63.6,63.55,63.59,4500.0,55.8411,55.885,55.8411,55.8762,4500.0
2015-02-10 12:05:00,63.57,63.64,63.56,63.63,4000.0,55.8587,55.9202,55.8499,55.9114,4000.0
2015-02-10 12:10:00,63.63,63.69,63.63,63.69,3200.0,55.9114,55.9641,55.9114,55.9641,3200.0
2015-02-10 12:15:00,63.65,63.65,63.61,63.65,1300.0,55.929,55.929,55.8938,55.929,1300.0
2015-02-10 12:20:00,63.64,63.64,63.62,63.63,1300.0,55.9202,55.9202,55.9026,55.9114,1300.0
2015-02-10 12:25:00,63.62,63.62,63.56,63.56,1500.0,55.9026,55.9026,55.8499,55.8499,1500.0
2015-02-10 12:30:00,63.56,63.56,63.5,63.51,2300.0,55.8499,55.8499,55.7972,55.8059,2300.0
2015-02-10 12:35:00,63.52,63.52,63.49,63.51,1000.0,55.8147,55.8147,55.7884,55.8059,1000.0
2015-02-10 12:40:00,63.51,63.54,63.48,63.54,2000.0,55.8059,55.8323,55.7796,55.8323,2000.0
2015-02-10 12:45:00,63.54,63.54,63.5,63.52,2200.0,55.8323,55.8323,55.7972,55.8147,2200.0
2015-02-10 12:50:00,63.52,63.52,63.49,63.49,1800.0,55.8147,55.8147,55.7884,55.7884,1800.0
2015-02-10 12:55:00,63.5,63.52,63.48,63.49,2200.0,55.7972,55.8147,55.7796,55.7884,2200.0
2015-02-10 13:00:00,63.49,63.61,63.49,63.61,3700.0,55.7884,55.8938,55.7884,55.8938,3700.0
2015-02-10 13:05:00,63.6,63.62,63.6,63.62,2400.0,55.885,55.9026,55.885,55.9026,2400.0
2015-02-10 13:10:00,63.61,63.67,63.6,63.61,2300.0,55.8938,55.9465,55.885,55.8938,2300.0
2015-02-10 13:15:00,63.61,63.7,63.6,63.68,8900.0,55.8938,55.9729,55.885,55.9553,8900.0
2015-02-10 13:20:00,63.67,63.72,63.64,63.72,4500.0,55.9465,55.9905,55.9202,55.9905,4500.0
2015-02-10 13:25:00,63.7,63.82,63.7,63.81,7700.0,55.9729,56.0783,55.9729,56.0696,7700.0
2015-02-10 13:30:00,63.82,63.82,63.77,63.77,6700.0,56.0783,56.0783,56.0344,56.0344,6700.0
2015-02-10 13:35:00,63.78,63.79,63.75,63.77,4100.0,56.0432,56.052,56.0168,56.0344,4100.0
2015-02-10 13:40:00,63.77,63.77,63.75,63.77,3400.0,56.0344,56.0344,56.0168,56.0344,3400.0
2015-02-10 13:45:00,63.78,63.8,63.78,63.78,2100.0,56.0432,56.0608,56.0432,56.0432,2100.0
2015-02-10 13:50:00,63.77,63.8,63.77,63.78,6800.0,56.0344,56.0608,56.0344,56.0432,6800.0
2015-02-10 13:55:00,63.78,63.8,63.77,63.8,2000.0,56.0432,56.0608,56.0344,56.0608,2000.0
2015-02-10 14:00:00,63.8,63.83,63.78,63.8,19400.0,56.0608,56.0871,56.0432,56.0608,19400.0
2015-02-10 14:05:00,63.8,63.86,63.8,63.86,29000.0,56.0608,56.1135,56.0608,56.1135,29000.0
2015-02-10 14:10:00,63.86,64.01,63.85,64.0,24900.0,56.1135,56.2453,56.1047,56.2365,24900.0
2015-02-10 14:15:00,64.0,64.02,63.89,63.89,26300.0,56.2365,56.2541,56.1399,56.1399,26300.0
2015-02-10 14:20:00,63.9,63.9,63.88,63.9,3300.0,56.1486,56.1486,56.1311,56.1486,3300.0
2015-02-10 14:25:00,63.9,63.95,63.88,63.93,3400.0,56.1486,56.1926,56.1311,56.175,3400.0
2015-02-10 14:30:00,63.94,63.97,63.92,63.97,4400.0,56.1838,56.2101,56.1662,56.2101,4400.0
2015-02-10 14:35:00,63.99,64.06,63.99,64.06,2900.0,56.2277,56.2892,56.2277,56.2892,2900.0
2015-02-10 14:40:00,64.06,64.29,64.06,64.19,61200.0,56.2892,56.4913,56.2892,56.4035,61200.0
2015-02-10 14:45:00,64.19,64.25,64.13,64.15,33000.0,56.4035,56.4562,56.3507,56.3683,33000.0
2015-02-10 14:50:00,64.15,64.15,64.02,64.06,5300.0,56.3683,56.3683,56.2541,56.2892,5300.0
2015-02-10 14:55:00,64.06,64.1,64.04,64.1,28800.0,56.2892,56.3244,56.2717,56.3244,28800.0
2015-02-10 15:00:00,64.1,64.1,64.04,64.04,8100.0,56.3244,56.3244,56.2717,56.2717,8100.0
2015-02-10 15:05:00,64.04,64.05,63.99,64.05,9300.0,56.2717,56.2804,56.2277,56.2804,9300.0
2015-02-10 15:10:00,64.04,64.09,64.04,64.09,8400.0,56.2717,56.3156,56.2717,56.3156,8400.0
2015-02-10 15:15:00,64.07,64.11,63.98,63.99,13600.0,56.298,56.3332,56.2189,56.2277,13600.0
2015-02-10 15:20:00,63.99,64.0,63.86,63.9,11800.0,56.2277,56.2365,56.1135,56.1486,11800.0
2015-02-10 15:25:00,63.9,63.93,63.85,63.89,11200.0,56.1486,56.175,56.1047,56.1399,11200.0
2015-02-10 15:30:00,63.88,63.89,63.84,63.87,18800.0,56.1311,56.1399,56.0959,56.1223,18800.0
2015-02-10 15:35:00,63.88,63.93,63.86,63.88,25300.0,56.1311,56.175,56.1135,56.1311,25300.0
2015-02-10 15:40:00,63.87,63.91,63.85,63.89,17300.0,56.1223,56.1574,56.1047,56.1399,17300.0
2015-02-10 15:45:00,63.89,63.9,63.79,63.82,20000.0,56.1399,56.1486,56.052,56.0783,20000.0
2015-02-10 15:50:00,63.82,63.83,63.76,63.8,23500.0,56.0783,56.0871,56.0256,56.0608,23500.0
2015-02-10 15:55:00,63.8,63.84,63.73,63.78,33400.0,56.0608,56.0959,55.9993,56.0432,33400.0
2015-02-11 09:30:00,63.95,64.13,63.95,64.08,10700.0,56.1926,56.3507,56.1926,56.3068,10700.0
2015-02-11 09:35:00,64.09,64.36,64.07,64.36,4400.0,56.3156,56.5528,56.298,56.5528,4400.0
2015-02-11 09:40:00,64.4,64.41,64.29,64.38,17500.0,56.588,56.5968,56.4913,56.5704,17500.0
2015-02-11 09:45:00,64.39,64.44,64.34,64.43,6300.0,56.5792,56.6231,56.5353,56.6143,6300.0
2015-02-11 09:50:00,64.43,64.5,64.38,64.49,8000.0,56.6143,56.6759,56.5704,56.6671,8000.0
2015-02-11 09:55:00,64.49,64.71,64.49,64.7,25400.0,56.6671,56.8604,56.6671,56.8516,25400.0
2015-02-11 10:00:00,64.73,64.84,64.72,64.81,22900.0,56.878,56.9746,56.8692,56.9483,22900.0
2015-02-11 10:05:00,64.8,64.87,64.78,64.85,13300.0,56.9395,57.001,56.9219,56.9834,13300.0
2015-02-11 10:10:00,64.83,64.83,64.74,64.82,33100.0,56.9658,56.9658,56.8867,56.957,33100.0
2015-02-11 10:15:00,64.83,64.86,64.81,64.85,11500.0,56.9658,56.9922,56.9483,56.9834,11500.0
2015-02-11 10:20:00,64.83,64.91,64.82,64.9,11200.0,56.9658,57.0361,56.957,57.0273,11200.0
2015-02-11 10:25:00,64.89,64.92,64.85,64.89,16500.0,57.0185,57.0449,56.9834,57.0185,16500.0
2015-02-11 10:30:00,64.89,65.0,64.89,64.99,15000.0,57.0185,57.1152,57.0185,57.1064,15000.0
2015-02-11 10:35:00,65.0,65.08,65.0,65.08,13900.0,57.1152,57.1855,57.1152,57.1855,13900.0
2015-02-11 10:40:00,65.08,65.38,65.08,65.37,26600.0,57.1855,57.4491,57.1855,57.4403,26600.0
2015-02-11 10:45:00,65.38,65.38,65.21,65.27,41500.0,57.4491,57.4491,57.2997,57.3525,41500.0
2015-02-11 10:50:00,65.27,65.45,65.18,65.33,27000.0,57.3525,57.5106,57.2734,57.4052,27000.0
2015-02-11 10:55:00,65.3,65.31,65.02,65.03,20700.0,57.3788,57.3876,57.1328,57.1416,20700.0
2015-02-11 11:00:00,65.04,65.33,65.04,65.33,20100.0,57.1504,57.4052,57.1504,57.4052,20100.0
2015-02-11 11:05:00,65.34,65.37,65.32,65.37,4200.0,57.414,57.4403,57.3964,57.4403,4200.0
2015-02-11 11:10:00,65.38,65.39,65.28,65.39,29300.0,57.4491,57.4579,57.3612,57.4579,29300.0
2015-02-11 11:15:00,65.39,65.39,65.33,65.35,4100.0,57.4579,57.4579,57.4052,57.4227,4100.0
2015-02-11 11:20:00,65.32,65.46,65.31,65.39,18800.0,57.3964,57.5194,57.3876,57.4579,18800.0
2015-02-11 11:25:00,65.39,65.4,65.3,65.31,11500.0,57.4579,57.4667,57.3788,57.3876,11500.0
2015-02-11 11:30:00,65.25,65.25,65.12,65.23,6800.0,57.3349,57.3349,57.2206,57.3173,6800.0
2015-02-11 11:35:00,65.23,65.24,65.16,65.24,3700.0,57.3173,57.3261,57.2558,57.3261,3700.0
2015-02-11 11:40:00,65.25,65.33,65.21,65.32,10400.0,57.3349,57.4052,57.2997,57.3964,10400.0
2015-02-11 11:45:00,65.31,65.42,65.3,65.41,9300.0,57.3876,57.4843,57.3788,57.4755,9300.0
2015-02-11 11:50:00,65.43,65.54,65.43,65.51,47700.0,57.493,57.5897,57.493,57.5633,47700.0
2015-02-11 11:55:00,65.52,65.53,65.49,65.5,18900.0,57.5721,57.5809,57.5458,57.5546,18900.0
2015-02-11 12:00:00,65.5,65.54,65.5,65.52,16100.0,57.5546,57.5897,57.5546,57.5721,16100.0
2015-02-11 12:05:00,65.52,65.59,65.52,65.55,10300.0,57.5721,57.6336,57.5721,57.5985,10300.0
2015-02-11 12:10:00,65.55,65.55,65.53,65.53,6000.0,57.5985,57.5985,57.5809,57.5809,6000.0
2015-02-11 12:15:00,65.53,65.54,65.52,65.53,6700.0,57.5809,57.5897,57.5721,57.5809,6700.0
2015-02-11 12:20:00,65.53,65.56,65.52,65.53,6200.0,57.5809,57.6073,57.5721,57.5809,6200.0
2015-02-11 12:25:00,65.53,65.59,65.53,65.56,7900.0,57.5809,57.6336,57.5809,57.6073,7900.0
2015-02-11 12:30:00,65.54,65.54,65.45,65.45,15000.0,57.5897,57.5897,57.5106,57.5106,15000.0
2015-02-11 12:35:00,65.46,65.46,65.32,65.35,10400.0,57.5194,57.5194,57.3964,57.4227,10400.0
2015-02-11 12:40:00,65.35,65.36,65.25,65.25,4200.0,57.4227,57.4315,57.3349,57.3349,4200.0
2015-02-11 12:45:00,65.26,65.31,65.25,65.27,5100.0,57.3437,57.3876,57.3349,57.3525,5100.0
2015-02-11 12:50:00,65.27,65.31,65.27,65.29,20000.0,57.3525,57.3876,57.3525,57.37,20000.0
2015-02-11 12:55:00,65.28,65.28,65.25,65.27,5900.0,57.3612,57.3612,57.3349,57.3525,5900.0
2015-02-11 13:00:00,65.26,65.31,65.26,65.27,3800.0,57.3437,57.3876,57.3437,57.3525,3800.0
2015-02-11 13:05:00,65.25,65.3,65.19,65.3,17000.0,57.3349,57.3788,57.2822,57.3788,17000.0
2015-02-11 13:10:00,65.29,65.29,65.2,65.2,8300.0,57.37,57.37,57.2909,57.2909,8300.0
2015-02-11 13:15:00,65.2,65.23,65.17,65.2,5900.0,57.2909,57.3173,57.2646,57.2909,5900.0
2015-02-11 13:20:00,65.18,65.26,65.18,65.25,9700.0,57.2734,57.3437,57.2734,57.3349,9700.0
2015-02-11 13:25:00,65.25,65.33,65.24,65.29,9200.0,57.3349,57.4052,57.3261,57.37,9200.0
2015-02-11 13:30:00,65.25,65.26,65.23,65.25,4400.0,57.3349,57.3437,57.3173,57.3349,4400.0
2015-02-11 13:35:00,65.23,65.24,65.22,65.23,6000.0,57.3173,57.3261,57.3085,57.3173,6000.0
2015-02-11 13:40:00,65.23,65.27,65.22,65.24,13300.0,57.3173,57.3525,57.3085,57.3261,13300.0
2015-02-11 13:45:00,65.22,65.25,65.21,65.25,6200.0,57.3085,57.3349,57.2997,57.3349,6200.0
2015-02-11 13:50:00,65.26,65.3,65.24,65.27,8500.0,57.3437,57.3788,57.3261,57.3525,8500.0
2015-02-11 13:55:00,65.27,65.43,65.25,65.38,9100.0,57.3525,57.493,57.3349,57.4491,9100.0
2015-02-11 14:00:00,65.4,65.43,65.4,65.43,3300.0,57.4667,57.493,57.4667,57.493,3300.0
2015-02-11 14:05:00,65.42,65.43,65.4,65.42,3800.0,57.4843,57.493,57.4667,57.4843,3800.0
2015-02-11 14:10:00,65.43,65.43,65.39,65.39,5700.0,57.493,57.493,57.4579,57.4579,5700.0
2015-02-11 14:15:00,65.39,65.39,65.31,65.35,4100.0,57.4579,57.4579,57.3876,57.4227,4100.0
2015-02-11 14:20:00,65.33,65.34,65.3,65.3,6600.0,57.4052,57.414,57.3788,57.3788,6600.0
2015-02-11 14:25:00,65.3,65.32,65.3,65.3,11900.0,57.3788,57.3964,57.3788,57.3788,11900.0
2015-02-11 14:30:00,65.3,65.3,65.25,65.26,21200.0,57.3788,57.3788,57.3349,57.3437,21200.0
2015-02-11 14:35:00,65.26,65.29,65.24,65.25,12500.0,57.3437,57.37,57.3261,57.3349,12500.0
2015-02-11 14:40:00,65.26,65.27,65.22,65.22,14500.0,57.3437,57.3525,57.3085,57.3085,14500.0
2015-02-11 14:45:00,65.22,65.23,65.2,65.2,15900.0,57.3085,57.3173,57.2909,57.2909,15900.0
2015-02-11 14:50:00,65.2,65.21,65.14,65.15,11700.0,57.2909,57.2997,57.2382,57.247,11700.0
2015-02-11 14:55:00,65.16,65.17,65.12,65.13,18300.0,57.2558,57.2646,57.2206,57.2294,18300.0
2015-02-11 15:00:00,65.12,65.16,65.1,65.15,18400.0,57.2206,57.2558,57.2031,57.247,18400.0
2015-02-11 15:05:00,65.15,65.2,65.15,65.2,13600.0,57.247,57.2909,57.247,57.2909,13600.0
2015-02-11 15:10:00,65.19,65.2,65.1,65.13,17500.0,57.2822,57.2909,57.2031,57.2294,17500.0
2015-02-11 15:15:00,65.13,65.14,65.07,65.07,22900.0,57.2294,57.2382,57.1767,57.1767,22900.0
2015-02-11 15:20:00,65.07,65.17,65.06,65.17,16600.0,57.1767,57.2646,57.1679,57.2646,16600.0
2015-02-11 15:25:00,65.18,65.3,65.18,65.2,39400.0,57.2734,57.3788,57.2734,57.2909,39400.0
2015-02-11 15:30:00,65.2,65.2,65.09,65.14,20600.0,57.2909,57.2909,57.1943,57.2382,20600.0
2015-02-11 15:35:00,65.14,65.2,65.11,65.16,24600.0,57.2382,57.2909,57.2119,57.2558,24600.0
2015-02-11 15:40:00,65.17,65.17,65.0,65.04,28700.0,57.2646,57.2646,57.1152,57.1504,28700.0
2015-02-11 15:45:00,65.03,65.08,65.0,65.03,48300.0,57.1416,57.1855,57.1152,57.1416,48300.0
2015-02-11 15:50:00,65.03,65.1,65.0,65.09,68400.0,57.1416,57.2031,57.1152,57.1943,68400.0
2015-02-11 15:55:00,65.08,65.2,65.07,65.11,138100.0,57.1855,57.2909,57.1767,57.2119,138100.0
2015-02-12 09:30:00,65.5,65.5,65.12,65.2,18300.0,57.5546,57.5546,57.2206,57.2909,18300.0
2015-02-12 09:35:00,65.16,65.2,65.09,65.15,2900.0,57.2558,57.2909,57.1943,57.247,2900.0
2015-02-12 09:40:00,65.09,65.11,64.85,65.05,8200.0,57.1943,57.2119,56.9834,57.1591,8200.0
2015-02-12 09:45:00,65.09,65.24,65.09,65.14,2000.0,57.1943,57.3261,57.1943,57.2382,2000.0
2015-02-12 09:50:00,65.17,65.32,65.14,65.28,5900.0,57.2646,57.3964,57.2382,57.3612,5900.0
2015-02-12 09:55:00,65.28,65.35,65.27,65.32,7000.0,57.3612,57.4227,57.3525,57.3964,7000.0
2015-02-12 10:00:00,65.27,65.3,65.21,65.21,3600.0,57.3525,57.3788,57.2997,57.2997,3600.0
2015-02-12 10:05:00,65.19,65.19,65.15,65.16,4100.0,57.2822,57.2822,57.247,57.2558,4100.0
2015-02-12 10:10:00,65.16,65.16,65.11,65.11,5900.0,57.2558,57.2558,57.2119,57.2119,5900.0
2015-02-12 10:15:00,65.12,65.15,65.06,65.1,4200.0,57.2206,57.247,57.1679,57.2031,4200.0
2015-02-12 10:20:00,65.09,65.13,65.02,65.03,4100.0,57.1943,57.2294,57.1328,57.1416,4100.0
2015-02-12 10:25:00,65.04,65.08,65.0,65.01,12500.0,57.1504,57.1855,57.1152,57.124,12500.0
2015-02-12 10:30:00,65.0,65.13,65.0,65.08,8900.0,57.1152,57.2294,57.1152,57.1855,8900.0
2015-02-12 10:35:00,65.08,65.14,64.98,65.09,4400.0,57.1855,57.2382,57.0976,57.1943,4400.0
2015-02-12 10:40:00,65.08,65.09,65.02,65.08,2000.0,57.1855,57.1943,57.1328,57.1855,2000.0
2015-02-12 10:45:00,65.12,65.12,65.01,65.03,11000.0,57.2206,57.2206,57.124,57.1416,11000.0
2015-02-12 10:50:00,65.03,65.04,65.0,65.01,3800.0,57.1416,57.1504,57.1152,57.124,3800.0
2015-02-12 10:55:00,65.05,65.09,64.96,64.96,1800.0,57.1591,57.1943,57.0801,57.0801,1800.0
2015-02-12 11:00:00,64.98,65.01,64.93,64.95,3300.0,57.0976,57.124,57.0537,57.0713,3300.0
2015-02-12 11:05:00,64.99,65.05,64.95,64.95,3300.0,57.1064,57.1591,57.0713,57.0713,3300.0
2015-02-12 11:10:00,64.95,65.11,64.95,65.11,1700.0,57.0713,57.2119,57.0713,57.2119,1700.0
2015-02-12 11:15:00,65.1,65.1,64.89,64.89,1700.0,57.2031,57.2031,57.0185,57.0185,1700.0
2015-02-12 11:20:00,64.93,65.0,64.9,64.95,3900.0,57.0537,57.1152,57.0273,57.0713,3900.0
2015-02-12 11:25:00,64.93,64.96,64.92,64.96,4000.0,57.0537,57.0801,57.0449,57.0801,4000.0
2015-02-12 11:30:00,64.98,65.0,64.93,64.94,2900.0,57.0976,57.1152,57.0537,57.0625,2900.0
2015-02-12 11:35:00,64.93,65.02,64.92,64.99,2000.0,57.0537,57.1328,57.0449,57.1064,2000.0
2015-02-12 11:40:00,64.97,65.04,64.97,65.0,4300.0,57.0888,57.1504,57.0888,57.1152,4300.0
2015-02-12 11:45:00,64.99,65.07,64.99,65.07,3200.0,57.1064,57.1767,57.1064,57.1767,3200.0
2015-02-12 11:50:00,65.08,65.2,65.06,65.2,3500.0,57.1855,57.2909,57.1679,57.2909,3500.0
2015-02-12 11:55:00,65.2,65.2,65.09,65.09,1700.0,57.2909,57.2909,57.1943,57.1943,1700.0
2015-02-12 12:00:00,65.09,65.24,65.09,65.24,1600.0,57.1943,57.3261,57.1943,57.3261,1600.0
2015-02-12 12:05:00,65.24,65.27,65.24,65.27,2500.0,57.3261,57.3525,57.3261,57.3525,2500.0
2015-02-12 12:10:00,65.28,65.31,65.25,65.25,2400.0,57.3612,57.3876,57.3349,57.3349,2400.0
2015-02-12 12:15:00,65.25,65.26,65.21,65.22,1300.0,57.3349,57.3437,57.2997,57.3085,1300.0
2015-02-12 12:20:00,65.23,65.26,65.23,65.25,1700.0,57.3173,57.3437,57.3173,57.3349,1700.0
2015-02-12 12:25:00,65.27,65.3,65.25,65.25,2500.0,57.3525,57.3788,57.3349,57.3349,2500.0
2015-02-12 12:30:00,65.25,65.28,65.23,65.26,1600.0,57.3349,57.3612,57.3173,57.3437,1600.0
2015-02-12 12:35:00,65.25,65.25,65.2,65.22,1900.0,57.3349,57.3349,57.2909,57.3085,1900.0
2015-02-12 12:40:00,65.23,65.26,65.21,65.25,1200.0,57.3173,57.3437,57.2997,57.3349,1200.0
2015-02-12 12:45:00,65.25,65.27,65.21,65.21,3000.0,57.3349,57.3525,57.2997,57.2997,3000.0
2015-02-12 12:50:00,65.21,65.3,65.21,65.29,900.0,57.2997,57.3788,57.2997,57.37,900.0
2015-02-12 12:55:00,65.28,65.31,65.24,65.31,2500.0,57.3612,57.3876,57.3261,57.3876,2500.0
2015-02-12 13:00:00,65.3,65.3,65.24,65.24,700.0,57.3788,57.3788,57.3261,57.3261,700.0
2015-02-12 13:05:00,65.23,65.3,65.22,65.3,4100.0,57.3173,57.3788,57.3085,57.3788,4100.0
2015-02-12 13:10:00,65.29,65.33,65.27,65.31,1600.0,57.37,57.4052,57.3525,57.3876,1600.0
2015-02-12 13:15:00,65.3,65.36,65.26,65.36,8100.0,57.3788,57.4315,57.3437,57.4315,8100.0
2015-02-12 13:20:00,65.34,65.35,65.3,65.3,1400.0,57.414,57.4227,57.3788,57.3788,1400.0
2015-02-12 13:25:00,65.31,65.37,65.3,65.32,2900.0,57.3876,57.4403,57.3788,57.3964,2900.0
2015-02-12 13:30:00,65.31,65.35,65.29,65.32,2600.0,57.3876,57.4227,57.37,57.3964,2600.0
2015-02-12 13:35:00,65.33,65.37,65.32,65.35,2600.0,57.4052,57.4403,57.3964,57.4227,2600.0
2015-02-12 13:40:00,65.37,65.38,65.32,65.32,1600.0,57.4403,57.4491,57.3964,57.3964,1600.0
2015-02-12 13:45:00,65.33,65.45,65.33,65.38,8300.0,57.4052,57.5106,57.4052,57.4491,8300.0
2015-02-12 13:50:00,65.37,65.47,65.37,65.44,8000.0,57.4403,57.5282,57.4403,57.5018,8000.0
2015-02-12 13:55:00,65.42,65.54,65.42,65.51,17200.0,57.4843,57.5897,57.4843,57.5633,17200.0
2015-02-12 14:00:00,65.5,65.53,65.4,65.42,2900.0,57.5546,57.5809,57.4667,57.4843,2900.0
2015-02-12 14:05:00,65.42,65.5,65.41,65.45,7400.0,57.4843,57.5546,57.4755,57.5106,7400.0
2015-02-12 14:10:00,65.45,65.5,65.43,65.48,12200.0,57.5106,57.5546,57.493,57.537,12200.0
2015-02-12 14:15:00,65.45,65.46,65.37,65.43,18800.0,57.5106,57.5194,57.4403,57.493,18800.0
2015-02-12 14:20:00,65.44,65.47,65.43,65.47,5000.0,57.5018,57.5282,57.493,57.5282,5000.0
2015-02-12 14:25:00,65.44,65.44,65.34,65.34,1800.0,57.5018,57.5018,57.414,57.414,1800.0
2015-02-12 14:30:00,65.32,65.37,65.29,65.36,11100.0,57.3964,57.4403,57.37,57.4315,11100.0
2015-02-12 14:35:00,65.36,65.4,65.35,65.4,16800.0,57.4315,57.4667,57.4227,57.4667,16800.0
2015-02-12 14:40:00,65.38,65.42,65.37,65.4,3900.0,57.4491,57.4843,57.4403,57.4667,3900.0
2015-02-12 14:45:00,65.4,65.42,65.39,65.42,1900.0,57.4667,57.4843,57.4579,57.4843,1900.0
2015-02-12 14:50:00,65.42,65.45,65.41,65.45,2500.0,57.4843,57.5106,57.4755,57.5106,2500.0
2015-02-12 14:55:00,65.45,65.46,65.42,65.43,2600.0,57.5106,57.5194,57.4843,57.493,2600.0
2015-02-12 15:00:00,65.42,65.48,65.42,65.45,3600.0,57.4843,57.537,57.4843,57.5106,3600.0
2015-02-12 15:05:00,65.45,65.56,65.45,65.56,3100.0,57.5106,57.6073,57.5106,57.6073,3100.0
2015-02-12 15:10:00,65.56,65.66,65.54,65.66,13600.0,57.6073,57.6951,57.5897,57.6951,13600.0
2015-02-12 15:15:00,65.68,65.68,65.62,65.67,4500.0,57.7127,57.7127,57.66,57.7039,4500.0
2015-02-12 15:20:00,65.68,65.68,65.64,65.66,9500.0,57.7127,57.7127,57.6776,57.6951,9500.0
2015-02-12 15:25:00,65.65,65.65,65.56,65.62,5900.0,57.6864,57.6864,57.6073,57.66,5900.0
2015-02-12 15:30:00,65.62,65.62,65.5,65.51,9900.0,57.66,57.66,57.5546,57.5633,9900.0
2015-02-12 15:35:00,65.51,65.57,65.51,65.52,12700.0,57.5633,57.6161,57.5633,57.5721,12700.0
2015-02-12 15:40:00,65.53,65.62,65.51,65.61,20400.0,57.5809,57.66,57.5633,57.6512,20400.0
2015-02-12 15:45:00,65.6,65.61,65.53,65.53,35900.0,57.6424,57.6512,57.5809,57.5809,35900.0
2015-02-12 15:50:00,65.54,65.57,65.47,65.49,28200.0,57.5897,57.6161,57.5282,57.5458,28200.0
2015-02-12 15:55:00,65.47,65.69,65.45,65.49,82400.0,57.5282,57.7215,57.5106,57.5458,82400.0
2015-02-13 09:30:00,65.54,65.94,65.54,65.92,12900.0,57.5897,57.9412,57.5897,57.9236,12900.0
2015-02-13 09:35:00,65.92,65.94,65.86,65.94,1600.0,57.9236,57.9412,57.8709,57.9412,1600.0
2015-02-13 09:40:00,65.75,65.9,65.74,65.8,3500.0,57.7742,57.906,57.7654,57.8182,3500.0
2015-02-13 09:45:00,65.8,65.89,65.79,65.89,6600.0,57.8182,57.8972,57.8094,57.8972,6600.0
2015-02-13 09:50:00,65.84,65.95,65.82,65.95,11100.0,57.8533,57.95,57.8357,57.95,11100.0
2015-02-13 09:55:00,65.95,65.95,65.9,65.92,7000.0,57.95,57.95,57.906,57.9236,7000.0
2015-02-13 10:00:00,65.9,65.92,65.83,65.88,4800.0,57.906,57.9236,57.8445,57.8885,4800.0
2015-02-13 10:05:00,65.88,65.89,65.74,65.75,13200.0,57.8885,57.8972,57.7654,57.7742,13200.0
2015-02-13 10:10:00,65.74,65.81,65.71,65.79,2000.0,57.7654,57.8269,57.7391,57.8094,2000.0
2015-02-13 10:15:00,65.79,65.83,65.79,65.81,3600.0,57.8094,57.8445,57.8094,57.8269,3600.0
2015-02-13 10:20:00,65.79,65.81,65.74,65.77,2200.0,57.8094,57.8269,57.7654,57.7918,2200.0
2015-02-13 10:25:00,65.78,65.9,65.78,65.9,2500.0,57.8006,57.906,57.8006,57.906,2500.0
2015-02-13 10:30:00,65.91,65.92,65.86,65.88,2100.0,57.9148,57.9236,57.8709,57.8885,2100.0
2015-02-13 10:35:00,65.85,65.9,65.83,65.88,2900.0,57.8621,57.906,57.8445,57.8885,2900.0
2015-02-13 10:40:00,65.86,65.9,65.83,65.83,3200.0,57.8709,57.906,57.8445,57.8445,3200.0
2015-02-13 10:45:00,65.83,65.85,65.82,65.84,1700.0,57.8445,57.8621,57.8357,57.8533,1700.0
2015-02-13 10:50:00,65.86,65.91,65.84,65.89,1800.0,57.8709,57.9148,57.8533,57.8972,1800.0
2015-02-13 10:55:00,65.9,65.95,65.87,65.95,2400.0,57.906,57.95,57.8797,57.95,2400.0
2015-02-13 11:00:00,65.94,65.99,65.88,65.97,4300.0,57.9412,57.9851,57.8885,57.9675,4300.0
2015-02-13 11:05:00,65.95,65.96,65.93,65.96,1400.0,57.95,57.9588,57.9324,57.9588,1400.0
2015-02-13 11:10:00,65.96,65.99,65.91,65.99,1500.0,57.9588,57.9851,57.9148,57.9851,1500.0
2015-02-13 11:15:00,65.96,65.96,65.94,65.96,1600.0,57.9588,57.9588,57.9412,57.9588,1600.0
2015-02-13 11:20:00,65.94,65.97,65.93,65.93,2400.0,57.9412,57.9675,57.9324,57.9324,2400.0
2015-02-13 11:25:00,65.94,65.97,65.93,65.95,2200.0,57.9412,57.9675,57.9324,57.95,2200.0
2015-02-13 11:30:00,65.92,65.95,65.9,65.93,3800.0,57.9236,57.95,57.906,57.9324,3800.0
2015-02-13 11:35:00,65.94,65.94,65.78,65.81,4800.0,57.9412,57.9412,57.8006,57.8269,4800.0
2015-02-13 11:40:00,65.8,65.82,65.77,65.81,2600.0,57.8182,57.8357,57.7918,57.8269,2600.0
2015-02-13 11:45:00,65.8,65.81,65.74,65.79,5200.0,57.8182,57.8269,57.7654,57.8094,5200.0
2015-02-13 11:50:00,65.81,65.85,65.81,65.84,8900.0,57.8269,57.8621,57.8269,57.8533,8900.0
2015-02-13 11:55:00,65.84,65.87,65.83,65.87,1900.0,57.8533,57.8797,57.8445,57.8797,1900.0
2015-02-13 12:00:00,65.87,65.87,65.84,65.85,2100.0,57.8797,57.8797,57.8533,57.8621,2100.0
2015-02-13 12:05:00,65.87,65.87,65.85,65.86,1200.0,57.8797,57.8797,57.8621,57.8709,1200.0
2015-02-13 12:10:00,65.86,65.91,65.86,65.91,1300.0,57.8709,57.9148,57.8709,57.9148,1300.0
2015-02-13 12:15:00,65.9,65.94,65.87,65.89,1700.0,57.906,57.9412,57.8797,57.8972,1700.0
2015-02-13 12:20:00,65.87,65.9,65.85,65.87,1500.0,57.8797,57.906,57.8621,57.8797,1500.0
2015-02-13 12:25:00,65.89,65.89,65.83,65.84,1100.0,57.8972,57.8972,57.8445,57.8533,1100.0
2015-02-13 12:30:00,65.85,65.88,65.83,65.86,3500.0,57.8621,57.8885,57.8445,57.8709,3500.0
2015-02-13 12:35:00,65.86,65.86,65.81,65.81,2900.0,57.8709,57.8709,57.8269,57.8269,2900.0
2015-02-13 12:40:00,65.8,65.82,65.79,65.79,1400.0,57.8182,57.8357,57.8094,57.8094,1400.0
2015-02-13 12:45:00,65.77,65.78,65.76,65.76,2900.0,57.7918,57.8006,57.783,57.783,2900.0
2015-02-13 12:50:00,65.77,65.8,65.77,65.77,5300.0,57.7918,57.8182,57.7918,57.7918,5300.0
2015-02-13 12:55:00,65.78,65.79,65.74,65.79,1200.0,57.8006,57.8094,57.7654,57.8094,1200.0
2015-02-13 13:00:00,65.8,65.82,65.77,65.77,3200.0,57.8182,57.8357,57.7918,57.7918,3200.0
2015-02-13 13:05:00,65.77,65.86,65.77,65.86,2500.0,57.7918,57.8709,57.7918,57.8709,2500.0
2015-02-13 13:10:00,65.85,65.91,65.85,65.86,1300.0,57.8621,57.9148,57.8621,57.8709,1300.0
2015-02-13 13:15:00,65.87,65.9,65.87,65.89,1300.0,57.8797,57.906,57.8797,57.8972,1300.0
2015-02-13 13:20:00,65.86,65.88,65.84,65.87,3600.0,57.8709,57.8885,57.8533,57.8797,3600.0
2015-02-13 13:25:00,65.88,65.9,65.84,65.88,5000.0,57.8885,57.906,57.8533,57.8885,5000.0
2015-02-13 13:30:00,65.85,65.86,65.83,65.83,3400.0,57.8621,57.8709,57.8445,57.8445,3400.0
2015-02-13 13:35:00,65.83,65.84,65.78,65.84,1600.0,57.8445,57.8533,57.8006,57.8533,1600.0
2015-02-13 13:40:00,65.85,65.86,65.81,65.82,2100.0,57.8621,57.8709,57.8269,57.8357,2100.0
2015-02-13 13:45:00,65.83,65.84,65.82,65.83,3000.0,57.8445,57.8533,57.8357,57.8445,3000.0
2015-02-13 13:50:00,65.83,65.85,65.83,65.84,3800.0,57.8445,57.8621,57.8445,57.8533,3800.0
2015-02-13 13:55:00,65.83,65.88,65.83,65.88,2800.0,57.8445,57.8885,57.8445,57.8885,2800.0
2015-02-13 14:00:00,65.86,65.89,65.85,65.88,2500.0,57.8709,57.8972,57.8621,57.8885,2500.0
2015-02-13 14:05:00,65.86,65.9,65.86,65.87,1400.0,57.8709,57.906,57.8709,57.8797,1400.0
2015-02-13 14:10:00,65.87,65.88,65.84,65.85,2200.0,57.8797,57.8885,57.8533,57.8621,2200.0
2015-02-13 14:15:00,65.86,65.9,65.85,65.88,1800.0,57.8709,57.906,57.8621,57.8885,1800.0
2015-02-13 14:20:00,65.91,65.92,65.9,65.91,800.0,57.9148,57.9236,57.906,57.9148,800.0
2015-02-13 14:25:00,65.93,65.95,65.93,65.94,2100.0,57.9324,57.95,57.9324,57.9412,2100.0
2015-02-13 14:30:00,65.93,65.95,65.88,65.89,3200.0,57.9324,57.95,57.8885,57.8972,3200.0
2015-02-13 14:35:00,65.88,65.9,65.87,65.88,2500.0,57.8885,57.906,57.8797,57.8885,2500.0
2015-02-13 14:40:00,65.89,65.95,65.89,65.94,3500.0,57.8972,57.95,57.8972,57.9412,3500.0
2015-02-13 14:45:00,65.94,65.99,65.94,65.96,4400.0,57.9412,57.9851,57.9412,57.9588,4400.0
2015-02-13 14:50:00,65.95,65.99,65.95,65.99,1400.0,57.95,57.9851,57.95,57.9851,1400.0
2015-02-13 14:55:00,65.99,66.0,65.97,66.0,2900.0,57.9851,57.9939,57.9675,57.9939,2900.0
2015-02-13 15:00:00,65.99,66.0,65.94,65.95,6400.0,57.9851,57.9939,57.9412,57.95,6400.0
2015-02-13 15:05:00,65.96,66.08,65.96,66.07,15800.0,57.9588,58.0642,57.9588,58.0554,15800.0
2015-02-13 15:10:00,66.08,66.22,66.08,66.22,7400.0,58.0642,58.1872,58.0642,58.1872,7400.0
2015-02-13 15:15:00,66.23,66.23,66.15,66.15,7600.0,58.196,58.196,58.1257,58.1257,7600.0
2015-02-13 15:20:00,66.13,66.14,66.07,66.14,5300.0,58.1081,58.1169,58.0554,58.1169,5300.0
2015-02-13 15:25:00,66.14,66.18,66.14,66.18,5500.0,58.1169,58.1521,58.1169,58.1521,5500.0
2015-02-13 15:30:00,66.19,66.21,66.17,66.19,13300.0,58.1609,58.1784,58.1433,58.1609,13300.0
2015-02-13 15:35:00,66.19,66.22,66.18,66.21,9800.0,58.1609,58.1872,58.1521,58.1784,9800.0
2015-02-13 15:40:00,66.21,66.3,66.19,66.29,15100.0,58.1784,58.2575,58.1609,58.2487,15100.0
2015-02-13 15:45:00,66.3,66.34,66.28,66.3,28600.0,58.2575,58.2927,58.2399,58.2575,28600.0
2015-02-13 15:50:00,66.3,66.31,66.23,66.23,17300.0,58.2575,58.2663,58.196,58.196,17300.0
2015-02-13 15:55:00,66.23,66.29,66.23,66.27,21600.0,58.196,58.2487,58.196,58.2311,21600.0
2015-02-17 09:30:00,66.0,66.19,65.88,66.05,24400.0,57.9939,58.1609,57.8885,58.0378,24400.0
2015-02-17 09:35:00,66.05,66.07,65.95,66.02,3800.0,58.0378,58.0554,57.95,58.0115,3800.0
2015-02-17 09:40:00,66.01,66.05,66.0,66.0,3700.0,58.0027,58.0378,57.9939,57.9939,3700.0
2015-02-17 09:45:00,66.0,66.12,65.97,66.12,6400.0,57.9939,58.0993,57.9675,58.0993,6400.0
2015-02-17 09:50:00,66.13,66.23,66.13,66.23,2000.0,58.1081,58.196,58.1081,58.196,2000.0
2015-02-17 09:55:00,66.23,66.23,66.11,66.17,4900.0,58.196,58.196,58.0906,58.1433,4900.0
2015-02-17 10:00:00,66.21,66.22,66.13,66.17,2100.0,58.1784,58.1872,58.1081,58.1433,2100.0
2015-02-17 10:05:00,66.2,66.23,66.14,66.15,9100.0,58.1696,58.196,58.1169,58.1257,9100.0
2015-02-17 10:10:00,66.11,66.16,66.11,66.11,700.0,58.0906,58.1345,58.0906,58.0906,700.0
2015-02-17 10:15:00,66.11,66.11,66.0,66.08,3800.0,58.0906,58.0906,57.9939,58.0642,3800.0
2015-02-17 10:20:00,66.05,66.11,66.03,66.11,4000.0,58.0378,58.0906,58.0203,58.0906,4000.0
2015-02-17 10:25:00,66.1,66.11,66.04,66.05,2700.0,58.0818,58.0906,58.029,58.0378,2700.0
2015-02-17 10:30:00,66.08,66.11,66.06,66.06,7900.0,58.0642,58.0906,58.0466,58.0466,7900.0
2015-02-17 10:35:00,66.07,66.11,66.03,66.1,2100.0,58.0554,58.0906,58.0203,58.0818,2100.0
2015-02-17 10:40:00,66.12,66.16,66.11,66.12,2800.0,58.0993,58.1345,58.0906,58.0993,2800.0
2015-02-17 10:45:00,66.14,66.14,66.02,66.09,5800.0,58.1169,58.1169,58.0115,58.073,5800.0
2015-02-17 10:50:00,66.09,66.09,65.99,66.01,3300.0,58.073,58.073,57.9851,58.0027,3300.0
2015-02-17 10:55:00,66.0,66.0,65.95,65.98,2400.0,57.9939,57.9939,57.95,57.9763,2400.0
2015-02-17 11:00:00,65.99,66.0,65.95,65.98,3600.0,57.9851,57.9939,57.95,57.9763,3600.0
2015-02-17 11:05:00,66.01,66.01,66.0,66.01,2600.0,58.0027,58.0027,57.9939,58.0027,2600.0
2015-02-17 11:10:00,66.02,66.08,65.99,66.02,2900.0,58.0115,58.0642,57.9851,58.0115,2900.0
2015-02-17 11:15:00,66.03,66.05,65.98,65.98,4200.0,58.0203,58.0378,57.9763,57.9763,4200.0
2015-02-17 11:20:00,65.98,65.98,65.95,65.96,2100.0,57.9763,57.9763,57.95,57.9588,2100.0
2015-02-17 11:25:00,65.95,66.0,65.95,65.99,1200.0,57.95,57.9939,57.95,57.9851,1200.0
2015-02-17 11:30:00,65.98,66.02,65.95,66.01,4200.0,57.9763,58.0115,57.95,58.0027,4200.0
2015-02-17 11:35:00,65.99,66.01,65.98,65.99,3000.0,57.9851,58.0027,57.9763,57.9851,3000.0
2015-02-17 11:40:00,66.02,66.04,66.0,66.03,2700.0,58.0115,58.029,57.9939,58.0203,2700.0
2015-02-17 11:45:00,66.04,66.07,66.03,66.04,2400.0,58.029,58.0554,58.0203,58.029,2400.0
2015-02-17 11:50:00,66.05,66.06,66.04,66.06,1800.0,58.0378,58.0466,58.029,58.0466,1800.0
2015-02-17 11:55:00,66.05,66.1,66.05,66.07,4300.0,58.0378,58.0818,58.0378,58.0554,4300.0
2015-02-17 12:00:00,66.07,66.11,66.07,66.1,2400.0,58.0554,58.0906,58.0554,58.0818,2400.0
2015-02-17 12:05:00,66.1,66.11,66.09,66.09,2500.0,58.0818,58.0906,58.073,58.073,2500.0
2015-02-17 12:10:00,66.09,66.1,66.05,66.08,9400.0,58.073,58.0818,58.0378,58.0642,9400.0
2015-02-17 12:15:00,66.07,66.11,66.06,66.09,2800.0,58.0554,58.0906,58.0466,58.073,2800.0
2015-02-17 12:20:00,66.07,66.11,66.03,66.03,3000.0,58.0554,58.0906,58.0203,58.0203,3000.0
2015-02-17 12:25:00,66.04,66.05,66.02,66.05,3200.0,58.029,58.0378,58.0115,58.0378,3200.0
2015-02-17 12:30:00,66.05,66.12,66.03,66.1,4800.0,58.0378,58.0993,58.0203,58.0818,4800.0
2015-02-17 12:35:00,66.1,66.19,66.1,66.16,6000.0,58.0818,58.1609,58.0818,58.1345,6000.0
2015-02-17 12:40:00,66.16,66.18,66.15,66.16,2800.0,58.1345,58.1521,58.1257,58.1345,2800.0
2015-02-17 12:45:00,66.17,66.18,66.12,66.13,3200.0,58.1433,58.1521,58.0993,58.1081,3200.0
2015-02-17 12:50:00,66.11,66.12,66.09,66.11,3700.0,58.0906,58.0993,58.073,58.0906,3700.0
2015-02-17 12:55:00,66.11,66.11,66.03,66.05,3300.0,58.0906,58.0906,58.0203,58.0378,3300.0
2015-02-17 13:00:00,66.05,66.12,66.05,66.12,5000.0,58.0378,58.0993,58.0378,58.0993,5000.0
2015-02-17 13:05:00,66.11,66.12,66.07,66.11,3100.0,58.0906,58.0993,58.0554,58.0906,3100.0
2015-02-17 13:10:00,66.11,66.16,66.09,66.15,6000.0,58.0906,58.1345,58.073,58.1257,6000.0
2015-02-17 13:15:00,66.15,66.19,66.14,66.16,3800.0,58.1257,58.1609,58.1169,58.1345,3800.0
2015-02-17 13:20:00,66.17,66.27,66.16,66.24,9000.0,58.1433,58.2311,58.1345,58.2048,9000.0
2015-02-17 13:25:00,66.24,66.28,66.24,66.28,3900.0,58.2048,58.2399,58.2048,58.2399,3900.0
2015-02-17 13:30:00,66.28,66.31,66.27,66.29,5800.0,58.2399,58.2663,58.2311,58.2487,5800.0
2015-02-17 13:35:00,66.29,66.3,66.25,66.29,4100.0,58.2487,58.2575,58.2136,58.2487,4100.0
2015-02-17 13:40:00,66.29,66.29,66.24,66.24,13700.0,58.2487,58.2487,58.2048,58.2048,13700.0
2015-02-17 13:45:00,66.25,66.25,66.19,66.21,12800.0,58.2136,58.2136,58.1609,58.1784,12800.0
2015-02-17 13:50:00,66.21,66.23,66.2,66.22,6100.0,58.1784,58.196,58.1696,58.1872,6100.0
2015-02-17 13:55:00,66.21,66.23,66.2,66.21,5000.0,58.1784,58.196,58.1696,58.1784,5000.0
2015-02-17 14:00:00,66.23,66.28,66.23,66.27,5000.0,58.196,58.2399,58.196,58.2311,5000.0
2015-02-17 14:05:00,66.28,66.3,66.28,66.28,14600.0,58.2399,58.2575,58.2399,58.2399,14600.0
2015-02-17 14:10:00,66.27,66.28,66.26,66.27,5700.0,58.2311,58.2399,58.2224,58.2311,5700.0
2015-02-17 14:15:00,66.26,66.31,66.26,66.31,5100.0,58.2224,58.2663,58.2224,58.2663,5100.0
2015-02-17 14:20:00,66.31,66.36,66.31,66.36,2400.0,58.2663,58.3102,58.2663,58.3102,2400.0
2015-02-17 14:25:00,66.37,66.42,66.36,66.41,13400.0,58.319,58.363,58.3102,58.3542,13400.0
2015-02-17 14:30:00,66.42,66.44,66.4,66.42,4000.0,58.363,58.3805,58.3454,58.363,4000.0
2015-02-17 14:35:00,66.44,66.5,66.43,66.48,14500.0,58.3805,58.4332,58.3717,58.4157,14500.0
2015-02-17 14:40:00,66.49,66.53,66.49,66.5,7400.0,58.4245,58.4596,58.4245,58.4332,7400.0
2015-02-17 14:45:00,66.5,66.5,66.44,66.45,4400.0,58.4332,58.4332,58.3805,58.3893,4400.0
2015-02-17 14:50:00,66.42,66.42,66.35,66.35,6900.0,58.363,58.363,58.3014,58.3014,6900.0
2015-02-17 14:55:00,66.36,66.37,66.33,66.37,5700.0,58.3102,58.319,58.2839,58.319,5700.0
2015-02-17 15:00:00,66.37,66.39,66.35,66.35,4600.0,58.319,58.3366,58.3014,58.3014,4600.0
2015-02-17 15:05:00,66.35,66.4,66.35,66.4,7200.0,58.3014,58.3454,58.3014,58.3454,7200.0
2015-02-17 15:10:00,66.39,66.41,66.38,66.41,6500.0,58.3366,58.3542,58.3278,58.3542,6500.0
2015-02-17 15:15:00,66.4,66.44,66.4,66.41,6600.0,58.3454,58.3805,58.3454,58.3542,6600.0
2015-02-17 15:20:00,66.4,66.44,66.4,66.44,4900.0,58.3454,58.3805,58.3454,58.3805,4900.0
2015-02-17 15:25:00,66.44,66.44,66.41,66.44,8100.0,58.3805,58.3805,58.3542,58.3805,8100.0
2015-02-17 15:30:00,66.45,66.45,66.35,66.37,22600.0,58.3893,58.3893,58.3014,58.319,22600.0
2015-02-17 15:35:00,66.39,66.39,66.31,66.33,7900.0,58.3366,58.3366,58.2663,58.2839,7900.0
2015-02-17 15:40:00,66.32,66.34,66.29,66.3,6200.0,58.2751,58.2927,58.2487,58.2575,6200.0
2015-02-17 15:45:00,66.29,66.35,66.29,66.35,11700.0,58.2487,58.3014,58.2487,58.3014,11700.0
2015-02-17 15:50:00,66.34,66.37,66.3,66.35,11700.0,58.2927,58.319,58.2575,58.3014,11700.0
2015-02-17 15:55:00,66.35,66.43,66.33,66.43,27200.0,58.3014,58.3717,58.2839,58.3717,27200.0
2015-02-18 09:30:00,66.14,66.23,66.09,66.19,16300.0,58.1169,58.196,58.073,58.1609,16300.0
2015-02-18 09:35:00,66.13,66.4,66.13,66.38,8600.0,58.1081,58.3454,58.1081,58.3278,8600.0
2015-02-18 09:40:00,66.36,66.39,66.3,66.31,2400.0,58.3102,58.3366,58.2575,58.2663,2400.0
2015-02-18 09:45:00,66.3,66.36,66.28,66.3,4200.0,58.2575,58.3102,58.2399,58.2575,4200.0
2015-02-18 09:50:00,66.29,66.29,66.15,66.15,4900.0,58.2487,58.2487,58.1257,58.1257,4900.0
2015-02-18 09:55:00,66.14,66.14,66.07,66.14,7900.0,58.1169,58.1169,58.0554,58.1169,7900.0
2015-02-18 10:00:00,66.15,66.15,66.03,66.07,5400.0,58.1257,58.1257,58.0203,58.0554,5400.0
2015-02-18 10:05:00,66.04,66.07,65.9,65.95,10100.0,58.029,58.0554,57.906,57.95,10100.0
2015-02-18 10:10:00,65.96,65.99,65.79,65.86,10200.0,57.9588,57.9851,57.8094,57.8709,10200.0
2015-02-18 10:15:00,65.86,65.94,65.86,65.94,4200.0,57.8709,57.9412,57.8709,57.9412,4200.0
2015-02-18 10:20:00,65.92,65.97,65.82,65.82,7700.0,57.9236,57.9675,57.8357,57.8357,7700.0
2015-02-18 10:25:00,65.82,65.84,65.73,65.81,6700.0,57.8357,57.8533,57.7567,57.8269,6700.0
2015-02-18 10:30:00,65.79,65.87,65.78,65.8,7100.0,57.8094,57.8797,57.8006,57.8182,7100.0
2015-02-18 10:35:00,65.77,65.93,65.77,65.93,5000.0,57.7918,57.9324,57.7918,57.9324,5000.0
2015-02-18 10:40:00,65.94,66.0,65.94,65.95,5200.0,57.9412,57.9939,57.9412,57.95,5200.0
2015-02-18 10:45:00,65.95,66.09,65.95,66.09,3200.0,57.95,58.073,57.95,58.073,3200.0
2015-02-18 10:50:00,66.09,66.13,66.04,66.11,6700.0,58.073,58.1081,58.029,58.0906,6700.0
2015-02-18 10:55:00,66.12,66.2,66.12,66.17,5500.0,58.0993,58.1696,58.0993,58.1433,5500.0
2015-02-18 11:00:00,66.19,66.21,66.1,66.11,4500.0,58.1609,58.1784,58.0818,58.0906,4500.0
2015-02-18 11:05:00,66.1,66.14,66.08,66.12,3000.0,58.0818,58.1169,58.0642,58.0993,3000.0
2015-02-18 11:10:00,66.08,66.08,66.0,66.02,4500.0,58.0642,58.0642,57.9939,58.0115,4500.0
2015-02-18 11:15:00,66.02,66.02,65.94,65.94,2500.0,58.0115,58.0115,57.9412,57.9412,2500.0
2015-02-18 11:20:00,65.95,65.95,65.87,65.89,3800.0,57.95,57.95,57.8797,57.8972,3800.0
2015-02-18 11:25:00,65.9,65.9,65.86,65.87,5400.0,57.906,57.906,57.8709,57.8797,5400.0
2015-02-18 11:30:00,65.87,65.87,65.8,65.83,4300.0,57.8797,57.8797,57.8182,57.8445,4300.0
2015-02-18 11:35:00,65.83,65.85,65.76,65.78,4200.0,57.8445,57.8621,57.783,57.8006,4200.0
2015-02-18 11:40:00,65.79,65.83,65.78,65.83,4200.0,57.8094,57.8445,57.8006,57.8445,4200.0
2015-02-18 11:45:00,65.86,65.98,65.86,65.98,3700.0,57.8709,57.9763,57.8709,57.9763,3700.0
2015-02-18 11:50:00,65.96,66.06,65.96,66.06,2200.0,57.9588,58.0466,57.9588,58.0466,2200.0
2015-02-18 11:55:00,66.09,66.11,66.08,66.08,1800.0,58.073,58.0906,58.0642,58.0642,1800.0
2015-02-18 12:00:00,66.08,66.22,66.07,66.21,4300.0,58.0642,58.1872,58.0554,58.1784,4300.0
2015-02-18 12:05:00,66.22,66.26,66.21,66.26,2500.0,58.1872,58.2224,58.1784,58.2224,2500.0
2015-02-18 12:10:00,66.25,66.27,66.25,66.26,800.0,58.2136,58.2311,58.2136,58.2224,800.0
2015-02-18 12:15:00,66.27,66.32,66.26,66.32,5200.0,58.2311,58.2751,58.2224,58.2751,5200.0
2015-02-18 12:20:00,66.33,66.38,66.33,66.37,5000.0,58.2839,58.3278,58.2839,58.319,5000.0
2015-02-18 12:25:00,66.36,66.44,66.36,66.44,7800.0,58.3102,58.3805,58.3102,58.3805,7800.0
2015-02-18 12:30:00,66.43,66.44,66.38,66.38,2700.0,58.3717,58.3805,58.3278,58.3278,2700.0
2015-02-18 12:35:00,66.37,66.38,66.19,66.19,15400.0,58.319,58.3278,58.1609,58.1609,15400.0
2015-02-18 12:40:00,66.19,66.19,66.14,66.16,1300.0,58.1609,58.1609,58.1169,58.1345,1300.0
2015-02-18 12:45:00,66.16,66.2,66.09,66.1,5900.0,58.1345,58.1696,58.073,58.0818,5900.0
2015-02-18 12:50:00,66.12,66.17,66.12,66.17,2300.0,58.0993,58.1433,58.0993,58.1433,2300.0
2015-02-18 12:55:00,66.17,66.25,66.17,66.25,3200.0,58.1433,58.2136,58.1433,58.2136,3200.0
2015-02-18 13:00:00,66.25,66.25,66.2,66.2,2700.0,58.2136,58.2136,58.1696,58.1696,2700.0
2015-02-18 13:05:00,66.19,66.19,66.1,66.12,2000.0,58.1609,58.1609,58.0818,58.0993,2000.0
2015-02-18 13:10:00,66.14,66.18,66.12,66.13,2900.0,58.1169,58.1521,58.0993,58.1081,2900.0
2015-02-18 13:15:00,66.13,66.16,66.13,66.15,2400.0,58.1081,58.1345,58.1081,58.1257,2400.0
2015-02-18 13:20:00,66.16,66.18,66.14,66.15,3700.0,58.1345,58.1521,58.1169,58.1257,3700.0
2015-02-18 13:25:00,66.13,66.16,66.13,66.14,3800.0,58.1081,58.1345,58.1081,58.1169,3800.0
2015-02-18 13:30:00,66.14,66.19,66.13,66.19,3200.0,58.1169,58.1609,58.1081,58.1609,3200.0
2015-02-18 13:35:00,66.19,66.19,66.12,66.12,4000.0,58.1609,58.1609,58.0993,58.0993,4000.0
2015-02-18 13:40:00,66.12,66.13,66.02,66.02,3600.0,58.0993,58.1081,58.0115,58.0115,3600.0
2015-02-18 13:45:00,66.02,66.06,66.02,66.02,4100.0,58.0115,58.0466,58.0115,58.0115,4100.0
2015-02-18 13:50:00,66.02,66.05,66.02,66.03,3700.0,58.0115,58.0378,58.0115,58.0203,3700.0
2015-02-18 13:55:00,66.02,66.03,65.95,65.97,4500.0,58.0115,58.0203,57.95,57.9675,4500.0
2015-02-18 14:00:00,65.98,66.05,65.97,66.03,4800.0,57.9763,58.0378,57.9675,58.0203,4800.0
2015-02-18 14:05:00,66.04,66.15,66.04,66.13,5000.0,58.029,58.1257,58.029,58.1081,5000.0
2015-02-18 14:10:00,66.17,66.25,66.16,66.22,2900.0,58.1433,58.2136,58.1345,58.1872,2900.0
2015-02-18 14:15:00,66.22,66.22,66.16,66.2,3300.0,58.1872,58.1872,58.1345,58.1696,3300.0
2015-02-18 14:20:00,66.22,66.22,66.12,66.12,2300.0,58.1872,58.1872,58.0993,58.0993,2300.0
2015-02-18 14:25:00,66.13,66.14,66.07,66.09,3400.0,58.1081,58.1169,58.0554,58.073,3400.0
2015-02-18 14:30:00,66.1,66.18,66.1,66.1,3200.0,58.0818,58.1521,58.0818,58.0818,3200.0
2015-02-18 14:35:00,66.1,66.12,66.06,66.07,7000.0,58.0818,58.0993,58.0466,58.0554,7000.0
2015-02-18 14:40:00,66.06,66.09,66.03,66.07,5300.0,58.0466,58.073,58.0203,58.0554,5300.0
2015-02-18 14:45:00,66.08,66.11,66.0,66.06,5100.0,58.0642,58.0906,57.9939,58.0466,5100.0
2015-02-18 14:50:00,66.04,66.09,66.04,66.08,1800.0,58.029,58.073,58.029,58.0642,1800.0
2015-02-18 14:55:00,66.07,66.07,65.99,66.0,7400.0,58.0554,58.0554,57.9851,57.9939,7400.0
2015-02-18 15:00:00,66.02,66.04,66.0,66.0,13200.0,58.0115,58.029,57.9939,57.9939,13200.0
2015-02-18 15:05:00,66.0,66.06,65.97,66.04,8200.0,57.9939,58.0466,57.9675,58.029,8200.0
2015-02-18 15:10:00,66.03,66.04,66.01,66.03,5700.0,58.0203,58.029,58.0027,58.0203,5700.0
2015-02-18 15:15:00,66.03,66.03,65.97,65.99,9100.0,58.0203,58.0203,57.9675,57.9851,9100.0
2015-02-18 15:20:00,65.99,66.0,65.97,66.0,6900.0,57.9851,57.9939,57.9675,57.9939,6900.0
2015-02-18 15:25:00,66.0,66.02,65.99,66.02,4800.0,57.9939,58.0115,57.9851,58.0115,4800.0
2015-02-18 15:30:00,66.02,66.02,65.96,65.99,9400.0,58.0115,58.0115,57.9588,57.9851,9400.0
2015-02-18 15:35:00,65.99,66.0,65.96,66.0,12400.0,57.9851,57.9939,57.9588,57.9939,12400.0
2015-02-18 15:40:00,65.99,65.99,65.96,65.97,8200.0,57.9851,57.9851,57.9588,57.9675,8200.0
2015-02-18 15:45:00,65.97,66.03,65.94,65.97,19800.0,57.9675,58.0203,57.9412,57.9675,19800.0
2015-02-18 15:50:00,65.97,65.98,65.93,65.98,20200.0,57.9675,57.9763,57.9324,57.9763,20200.0
2015-02-18 15:55:00,65.98,66.01,65.94,65.97,71200.0,57.9763,58.0027,57.9412,57.9675,71200.0
2015-02-19 09:30:00,65.62,65.62,65.26,65.38,20100.0,57.66,57.66,57.3437,57.4491,20100.0
2015-02-19 09:35:00,65.31,65.38,65.25,65.25,4100.0,57.3876,57.4491,57.3349,57.3349,4100.0
2015-02-19 09:40:00,65.26,65.3,65.25,65.27,2000.0,57.3437,57.3788,57.3349,57.3525,2000.0
2015-02-19 09:45:00,65.27,65.37,65.27,65.36,3400.0,57.3525,57.4403,57.3525,57.4315,3400.0
2015-02-19 09:50:00,65.37,65.39,65.36,65.38,2300.0,57.4403,57.4579,57.4315,57.4491,2300.0
2015-02-19 09:55:00,65.38,65.45,65.38,65.38,2500.0,57.4491,57.5106,57.4491,57.4491,2500.0
2015-02-19 10:00:00,65.45,65.48,65.31,65.4,4600.0,57.5106,57.537,57.3876,57.4667,4600.0
2015-02-19 10:05:00,65.41,65.49,65.4,65.44,8200.0,57.4755,57.5458,57.4667,57.5018,8200.0
2015-02-19 10:10:00,65.42,65.45,65.38,65.39,11700.0,57.4843,57.5106,57.4491,57.4579,11700.0
2015-02-19 10:15:00,65.39,65.4,65.3,65.32,8200.0,57.4579,57.4667,57.3788,57.3964,8200.0
2015-02-19 10:20:00,65.31,65.32,65.3,65.3,1900.0,57.3876,57.3964,57.3788,57.3788,1900.0
2015-02-19 10:25:00,65.29,65.29,65.18,65.18,5100.0,57.37,57.37,57.2734,57.2734,5100.0
2015-02-19 10:30:00,65.22,65.28,65.22,65.25,3300.0,57.3085,57.3612,57.3085,57.3349,3300.0
2015-02-19 10:35:00,65.25,65.31,65.25,65.29,1900.0,57.3349,57.3876,57.3349,57.37,1900.0
2015-02-19 10:40:00,65.3,65.36,65.3,65.36,10900.0,57.3788,57.4315,57.3788,57.4315,10900.0
2015-02-19 10:45:00,65.35,65.41,65.35,65.41,8800.0,57.4227,57.4755,57.4227,57.4755,8800.0
2015-02-19 10:50:00,65.45,65.49,65.4,65.49,5600.0,57.5106,57.5458,57.4667,57.5458,5600.0
2015-02-19 10:55:00,65.48,65.56,65.48,65.49,4900.0,57.537,57.6073,57.537,57.5458,4900.0
2015-02-19 11:00:00,65.49,65.51,65.39,65.39,3400.0,57.5458,57.5633,57.4579,57.4579,3400.0
2015-02-19 11:05:00,65.38,65.39,65.35,65.38,1300.0,57.4491,57.4579,57.4227,57.4491,1300.0
2015-02-19 11:10:00,65.4,65.48,65.4,65.45,3100.0,57.4667,57.537,57.4667,57.5106,3100.0
2015-02-19 11:15:00,65.45,65.48,65.44,65.46,6500.0,57.5106,57.537,57.5018,57.5194,6500.0
2015-02-19 11:20:00,65.45,65.45,65.44,65.44,1500.0,57.5106,57.5106,57.5018,57.5018,1500.0
2015-02-19 11:25:00,65.43,65.44,65.43,65.44,6200.0,57.493,57.5018,57.493,57.5018,6200.0
2015-02-19 11:30:00,65.44,65.44,65.35,65.36,7500.0,57.5018,57.5018,57.4227,57.4315,7500.0
2015-02-19 11:35:00,65.35,65.37,65.28,65.28,6900.0,57.4227,57.4403,57.3612,57.3612,6900.0
2015-02-19 11:40:00,65.28,65.32,65.28,65.29,5300.0,57.3612,57.3964,57.3612,57.37,5300.0
2015-02-19 11:45:00,65.28,65.3,65.28,65.29,2400.0,57.3612,57.3788,57.3612,57.37,2400.0
2015-02-19 11:50:00,65.27,65.29,65.27,65.29,2000.0,57.3525,57.37,57.3525,57.37,2000.0
2015-02-19 11:55:00,65.31,65.33,65.22,65.23,11600.0,57.3876,57.4052,57.3085,57.3173,11600.0
2015-02-19 12:00:00,65.23,65.24,65.2,65.2,3600.0,57.3173,57.3261,57.2909,57.2909,3600.0
2015-02-19 12:05:00,65.19,65.19,65.15,65.15,4200.0,57.2822,57.2822,57.247,57.247,4200.0
2015-02-19 12:10:00,65.15,65.18,65.15,65.15,2600.0,57.247,57.2734,57.247,57.247,2600.0
2015-02-19 12:15:00,65.15,65.17,65.13,65.17,2600.0,57.247,57.2646,57.2294,57.2646,2600.0
2015-02-19 12:20:00,65.17,65.2,65.17,65.19,3200.0,57.2646,57.2909,57.2646,57.2822,3200.0
2015-02-19 12:25:00,65.18,65.23,65.18,65.22,4100.0,57.2734,57.3173,57.2734,57.3085,4100.0
2015-02-19 12:30:00,65.22,65.25,65.19,65.19,2700.0,57.3085,57.3349,57.2822,57.2822,2700.0
2015-02-19 12:35:00,65.18,65.23,65.17,65.19,4600.0,57.2734,57.3173,57.2646,57.2822,4600.0
2015-02-19 12:40:00,65.18,65.19,65.18,65.19,1900.0,57.2734,57.2822,57.2734,57.2822,1900.0
2015-02-19 12:45:00,65.18,65.19,65.16,65.19,4000.0,57.2734,57.2822,57.2558,57.2822,4000.0
2015-02-19 12:50:00,65.17,65.18,65.16,65.16,1100.0,57.2646,57.2734,57.2558,57.2558,1100.0
2015-02-19 12:55:00,65.16,65.19,65.15,65.18,2800.0,57.2558,57.2822,57.247,57.2734,2800.0
2015-02-19 13:00:00,65.17,65.19,65.17,65.17,4400.0,57.2646,57.2822,57.2646,57.2646,4400.0
2015-02-19 13:05:00,65.18,65.2,65.17,65.19,6300.0,57.2734,57.2909,57.2646,57.2822,6300.0
2015-02-19 13:10:00,65.19,65.2,65.19,65.2,2200.0,57.2822,57.2909,57.2822,57.2909,2200.0
2015-02-19 13:15:00,65.19,65.2,65.17,65.2,5600.0,57.2822,57.2909,57.2646,57.2909,5600.0
2015-02-19 13:20:00,65.21,65.29,65.21,65.25,5900.0,57.2997,57.37,57.2997,57.3349,5900.0
2015-02-19 13:25:00,65.27,65.31,65.26,65.27,4000.0,57.3525,57.3876,57.3437,57.3525,4000.0
2015-02-19 13:30:00,65.26,65.31,65.26,65.31,2000.0,57.3437,57.3876,57.3437,57.3876,2000.0
2015-02-19 13:35:00,65.31,65.32,65.3,65.3,5500.0,57.3876,57.3964,57.3788,57.3788,5500.0
2015-02-19 13:40:00,65.3,65.3,65.26,65.26,2300.0,57.3788,57.3788,57.3437,57.3437,2300.0
2015-02-19 13:45:00,65.28,65.31,65.28,65.3,3600.0,57.3612,57.3876,57.3612,57.3788,3600.0
2015-02-19 13:50:00,65.3,65.3,65.28,65.3,2700.0,57.3788,57.3788,57.3612,57.3788,2700.0
2015-02-19 13:55:00,65.3,65.3,65.29,65.29,3100.0,57.3788,57.3788,57.37,57.37,3100.0
2015-02-19 14:00:00,65.29,65.32,65.28,65.28,9700.0,57.37,57.3964,57.3612,57.3612,9700.0
2015-02-19 14:05:00,65.28,65.3,65.27,65.27,6900.0,57.3612,57.3788,57.3525,57.3525,6900.0
2015-02-19 14:10:00,65.28,65.3,65.23,65.24,11000.0,57.3612,57.3788,57.3173,57.3261,11000.0
2015-02-19 14:15:00,65.25,65.28,65.25,65.27,3100.0,57.3349,57.3612,57.3349,57.3525,3100.0
2015-02-19 14:20:00,65.27,65.31,65.25,65.26,7800.0,57.3525,57.3876,57.3349,57.3437,7800.0
2015-02-19 14:25:00,65.25,65.26,65.21,65.22,5600.0,57.3349,57.3437,57.2997,57.3085,5600.0
2015-02-19 14:30:00,65.21,65.24,65.19,65.23,4100.0,57.2997,57.3261,57.2822,57.3173,4100.0
2015-02-19 14:35:00,65.22,65.23,65.13,65.14,6200.0,57.3085,57.3173,57.2294,57.2382,6200.0
2015-02-19 14:40:00,65.13,65.15,65.12,65.12,3500.0,57.2294,57.247,57.2206,57.2206,3500.0
2015-02-19 14:45:00,65.12,65.16,65.11,65.15,4500.0,57.2206,57.2558,57.2119,57.247,4500.0
2015-02-19 14:50:00,65.15,65.24,65.15,65.23,5000.0,57.247,57.3261,57.247,57.3173,5000.0
2015-02-19 14:55:00,65.23,65.24,65.21,65.24,3400.0,57.3173,57.3261,57.2997,57.3261,3400.0
2015-02-19 15:00:00,65.23,65.25,65.22,65.23,6500.0,57.3173,57.3349,57.3085,57.3173,6500.0
2015-02-19 15:05:00,65.22,65.23,65.2,65.2,8300.0,57.3085,57.3173,57.2909,57.2909,8300.0
2015-02-19 15:10:00,65.2,65.24,65.19,65.21,5900.0,57.2909,57.3261,57.2822,57.2997,5900.0
2015-02-19 15:15:00,65.21,65.25,65.21,65.23,4800.0,57.2997,57.3349,57.2997,57.3173,4800.0
2015-02-19 15:20:00,65.23,65.23,65.19,65.2,10300.0,57.3173,57.3173,57.2822,57.2909,10300.0
2015-02-19 15:25:00,65.2,65.23,65.17,65.17,13600.0,57.2909,57.3173,57.2646,57.2646,13600.0
2015-02-19 15:30:00,65.17,65.19,65.13,65.15,11000.0,57.2646,57.2822,57.2294,57.247,11000.0
2015-02-19 15:35:00,65.15,65.2,65.14,65.17,12600.0,57.247,57.2909,57.2382,57.2646,12600.0
2015-02-19 15:40:00,65.17,65.21,65.15,65.16,6900.0,57.2646,57.2997,57.247,57.2558,6900.0
2015-02-19 15:45:00,65.17,65.21,65.12,65.15,19800.0,57.2646,57.2997,57.2206,57.247,19800.0
2015-02-19 15:50:00,65.15,65.15,65.11,65.11,13900.0,57.247,57.247,57.2119,57.2119,13900.0
2015-02-19 15:55:00,65.11,65.16,65.11,65.15,24900.0,57.2119,57.2558,57.2119,57.247,24900.0
2015-02-20 09:30:00,64.94,64.94,64.57,64.57,10000.0,57.0625,57.0625,56.7374,56.7374,10000.0
2015-02-20 09:35:00,64.72,64.77,64.65,64.77,3700.0,56.8692,56.9131,56.8077,56.9131,3700.0
2015-02-20 09:40:00,64.73,64.86,64.71,64.75,11200.0,56.878,56.9922,56.8604,56.8955,11200.0
2015-02-20 09:45:00,64.74,64.77,64.58,64.58,7300.0,56.8867,56.9131,56.7462,56.7462,7300.0
2015-02-20 09:50:00,64.58,64.63,64.52,64.55,14900.0,56.7462,56.7901,56.6934,56.7198,14900.0
2015-02-20 09:55:00,64.53,64.56,64.5,64.52,8100.0,56.7022,56.7286,56.6759,56.6934,8100.0
2015-02-20 10:00:00,64.52,64.71,64.52,64.69,8200.0,56.6934,56.8604,56.6934,56.8428,8200.0
2015-02-20 10:05:00,64.72,64.98,64.69,64.97,7400.0,56.8692,57.0976,56.8428,57.0888,7400.0
2015-02-20 10:10:00,64.98,64.99,64.91,64.97,4200.0,57.0976,57.1064,57.0361,57.0888,4200.0
2015-02-20 10:15:00,64.96,65.03,64.96,64.98,6900.0,57.0801,57.1416,57.0801,57.0976,6900.0
2015-02-20 10:20:00,64.97,65.1,64.94,65.1,4600.0,57.0888,57.2031,57.0625,57.2031,4600.0
2015-02-20 10:25:00,65.08,65.16,65.07,65.16,5300.0,57.1855,57.2558,57.1767,57.2558,5300.0
2015-02-20 10:30:00,65.14,65.14,64.92,64.95,4900.0,57.2382,57.2382,57.0449,57.0713,4900.0
2015-02-20 10:35:00,64.96,65.05,64.94,65.05,2300.0,57.0801,57.1591,57.0625,57.1591,2300.0
2015-02-20 10:40:00,65.07,65.09,65.0,65.08,3000.0,57.1767,57.1943,57.1152,57.1855,3000.0
2015-02-20 10:45:00,65.09,65.22,65.08,65.19,3500.0,57.1943,57.3085,57.1855,57.2822,3500.0
2015-02-20 10:50:00,65.21,65.32,65.21,65.28,1800.0,57.2997,57.3964,57.2997,57.3612,1800.0
2015-02-20 10:55:00,65.35,65.38,65.21,65.24,3200.0,57.4227,57.4491,57.2997,57.3261,3200.0
2015-02-20 11:00:00,65.22,65.3,65.2,65.23,8700.0,57.3085,57.3788,57.2909,57.3173,8700.0
2015-02-20 11:05:00,65.2,65.22,65.17,65.22,3100.0,57.2909,57.3085,57.2646,57.3085,3100.0
2015-02-20 11:10:00,65.22,65.22,65.19,65.2,3800.0,57.3085,57.3085,57.2822,57.2909,3800.0
2015-02-20 11:15:00,65.2,65.21,65.08,65.16,5900.0,57.2909,57.2997,57.1855,57.2558,5900.0
2015-02-20 11:20:00,65.15,65.15,65.07,65.12,4200.0,57.247,57.247,57.1767,57.2206,4200.0
2015-02-20 11:25:00,65.11,65.13,65.11,65.12,1500.0,57.2119,57.2294,57.2119,57.2206,1500.0
2015-02-20 11:30:00,65.13,65.19,65.13,65.18,4900.0,57.2294,57.2822,57.2294,57.2734,4900.0
2015-02-20 11:35:00,65.2,65.22,65.11,65.12,5500.0,57.2909,57.3085,57.2119,57.2206,5500.0
2015-02-20 11:40:00,65.15,65.28,65.15,65.28,1200.0,57.247,57.3612,57.247,57.3612,1200.0
2015-02-20 11:45:00,65.28,65.33,65.26,65.32,4000.0,57.3612,57.4052,57.3437,57.3964,4000.0
2015-02-20 11:50:00,65.34,65.41,65.32,65.37,3500.0,57.414,57.4755,57.3964,57.4403,3500.0
2015-02-20 11:55:00,65.4,65.46,65.4,65.46,1800.0,57.4667,57.5194,57.4667,57.5194,1800.0
2015-02-20 12:00:00,65.47,65.56,65.47,65.54,3000.0,57.5282,57.6073,57.5282,57.5897,3000.0
2015-02-20 12:05:00,65.52,65.58,65.5,65.53,3600.0,57.5721,57.6248,57.5546,57.5809,3600.0
2015-02-20 12:10:00,65.56,65.6,65.56,65.6,900.0,57.6073,57.6424,57.6073,57.6424,900.0
2015-02-20 12:15:00,65.6,65.63,65.6,65.63,2400.0,57.6424,57.6688,57.6424,57.6688,2400.0
2015-02-20 12:20:00,65.62,65.67,65.61,65.65,3300.0,57.66,57.7039,57.6512,57.6864,3300.0
2015-02-20 12:25:00,65.63,65.7,65.61,65.66,4200.0,57.6688,57.7303,57.6512,57.6951,4200.0
2015-02-20 12:30:00,65.62,65.64,65.59,65.59,3600.0,57.66,57.6776,57.6336,57.6336,3600.0
2015-02-20 12:35:00,65.6,65.68,65.52,65.58,10700.0,57.6424,57.7127,57.5721,57.6248,10700.0
2015-02-20 12:40:00,65.56,65.6,65.48,65.49,6600.0,57.6073,57.6424,57.537,57.5458,6600.0
2015-02-20 12:45:00,65.45,65.5,65.44,65.5,1700.0,57.5106,57.5546,57.5018,57.5546,1700.0
2015-02-20 12:50:00,65.59,65.64,65.59,65.61,3100.0,57.6336,57.6776,57.6336,57.6512,3100.0
2015-02-20 12:55:00,65.6,65.61,65.57,65.59,4100.0,57.6424,57.6512,57.6161,57.6336,4100.0
2015-02-20 13:00:00,65.58,65.62,65.57,65.62,1900.0,57.6248,57.66,57.6161,57.66,1900.0
2015-02-20 13:05:00,65.62,65.63,65.61,65.62,2500.0,57.66,57.6688,57.6512,57.66,2500.0
2015-02-20 13:10:00,65.62,65.68,65.62,65.66,3900.0,57.66,57.7127,57.66,57.6951,3900.0
2015-02-20 13:15:00,65.67,65.71,65.64,65.64,4300.0,57.7039,57.7391,57.6776,57.6776,4300.0
2015-02-20 13:20:00,65.65,65.71,65.65,65.71,2400.0,57.6864,57.7391,57.6864,57.7391,2400.0
2015-02-20 13:25:00,65.69,65.7,65.64,65.66,4100.0,57.7215,57.7303,57.6776,57.6951,4100.0
2015-02-20 13:30:00,65.67,65.7,65.66,65.7,4900.0,57.7039,57.7303,57.6951,57.7303,4900.0
2015-02-20 13:35:00,65.69,65.74,65.67,65.68,6900.0,57.7215,57.7654,57.7039,57.7127,6900.0
2015-02-20 13:40:00,65.68,65.71,65.58,65.6,6500.0,57.7127,57.7391,57.6248,57.6424,6500.0
2015-02-20 13:45:00,65.59,65.65,65.58,65.65,1800.0,57.6336,57.6864,57.6248,57.6864,1800.0
2015-02-20 13:50:00,65.65,65.68,65.65,65.68,3000.0,57.6864,57.7127,57.6864,57.7127,3000.0
2015-02-20 13:55:00,65.7,65.74,65.69,65.71,5900.0,57.7303,57.7654,57.7215,57.7391,5900.0
2015-02-20 14:00:00,65.7,65.73,65.7,65.72,6500.0,57.7303,57.7567,57.7303,57.7479,6500.0
2015-02-20 14:05:00,65.72,65.72,65.61,65.61,13200.0,57.7479,57.7479,57.6512,57.6512,13200.0
2015-02-20 14:10:00,65.63,65.67,65.62,65.67,2300.0,57.6688,57.7039,57.66,57.7039,2300.0
2015-02-20 14:15:00,65.67,65.68,65.58,65.6,5900.0,57.7039,57.7127,57.6248,57.6424,5900.0
2015-02-20 14:20:00,65.59,65.62,65.59,65.62,4100.0,57.6336,57.66,57.6336,57.66,4100.0
2015-02-20 14:25:00,65.62,65.62,65.57,65.57,3800.0,57.66,57.66,57.6161,57.6161,3800.0
2015-02-20 14:30:00,65.58,65.63,65.58,65.62,5700.0,57.6248,57.6688,57.6248,57.66,5700.0
2015-02-20 14:35:00,65.62,65.66,65.62,65.63,3200.0,57.66,57.6951,57.66,57.6688,3200.0
2015-02-20 14:40:00,65.63,65.65,65.61,65.61,4500.0,57.6688,57.6864,57.6512,57.6512,4500.0
2015-02-20 14:45:00,65.62,65.64,65.59,65.61,4900.0,57.66,57.6776,57.6336,57.6512,4900.0
2015-02-20 14:50:00,65.62,65.66,65.62,65.66,6500.0,57.66,57.6951,57.66,57.6951,6500.0
2015-02-20 14:55:00,65.69,65.74,65.69,65.7,3600.0,57.7215,57.7654,57.7215,57.7303,3600.0
2015-02-20 15:00:00,65.7,65.71,65.68,65.68,5500.0,57.7303,57.7391,57.7127,57.7127,5500.0
2015-02-20 15:05:00,65.67,65.72,65.67,65.69,12500.0,57.7039,57.7479,57.7039,57.7215,12500.0
2015-02-20 15:10:00,65.69,65.7,65.62,65.65,4300.0,57.7215,57.7303,57.66,57.6864,4300.0
2015-02-20 15:15:00,65.66,65.67,65.61,65.62,4900.0,57.6951,57.7039,57.6512,57.66,4900.0
2015-02-20 15:20:00,65.62,65.64,65.59,65.63,7600.0,57.66,57.6776,57.6336,57.6688,7600.0
2015-02-20 15:25:00,65.63,65.68,65.61,65.66,4500.0,57.6688,57.7127,57.6512,57.6951,4500.0
2015-02-20 15:30:00,65.65,65.67,65.63,65.66,6800.0,57.6864,57.7039,57.6688,57.6951,6800.0
2015-02-20 15:35:00,65.67,65.7,65.64,65.65,18100.0,57.7039,57.7303,57.6776,57.6864,18100.0
2015-02-20 15:40:00,65.65,65.7,65.64,65.67,15900.0,57.6864,57.7303,57.6776,57.7039,15900.0
2015-02-20 15:45:00,65.67,65.74,65.67,65.72,18800.0,57.7039,57.7654,57.7039,57.7479,18800.0
2015-02-20 15:50:00,65.72,65.73,65.69,65.72,13300.0,57.7479,57.7567,57.7215,57.7479,13300.0
2015-02-20 15:55:00,65.73,65.77,65.72,65.76,32000.0,57.7567,57.7918,57.7479,57.783,32000.0
2015-02-23 09:30:00,65.72,65.99,65.72,65.89,15900.0,57.7479,57.9851,57.7479,57.8972,15900.0
2015-02-23 09:35:00,65.9,65.95,65.83,65.86,9900.0,57.906,57.95,57.8445,57.8709,9900.0
2015-02-23 09:40:00,65.92,66.07,65.88,65.93,3100.0,57.9236,58.0554,57.8885,57.9324,3100.0
2015-02-23 09:45:00,65.93,65.99,65.84,65.84,4000.0,57.9324,57.9851,57.8533,57.8533,4000.0
2015-02-23 09:50:00,65.85,65.85,65.78,65.85,5000.0,57.8621,57.8621,57.8006,57.8621,5000.0
2015-02-23 09:55:00,65.84,65.96,65.81,65.96,1700.0,57.8533,57.9588,57.8269,57.9588,1700.0
2015-02-23 10:00:00,66.0,66.0,65.89,65.98,1200.0,57.9939,57.9939,57.8972,57.9763,1200.0
2015-02-23 10:05:00,65.93,65.98,65.9,65.95,16600.0,57.9324,57.9763,57.906,57.95,16600.0
2015-02-23 10:10:00,65.95,65.97,65.91,65.96,5200.0,57.95,57.9675,57.9148,57.9588,5200.0
2015-02-23 10:15:00,65.97,65.97,65.84,65.89,4900.0,57.9675,57.9675,57.8533,57.8972,4900.0
2015-02-23 10:20:00,65.91,65.96,65.91,65.96,700.0,57.9148,57.9588,57.9148,57.9588,700.0
2015-02-23 10:25:00,65.95,65.95,65.9,65.91,12300.0,57.95,57.95,57.906,57.9148,12300.0
2015-02-23 10:30:00,65.9,65.91,65.87,65.9,9400.0,57.906,57.9148,57.8797,57.906,9400.0
2015-02-23 10:35:00,65.9,65.9,65.9,65.9,100.0,57.906,57.906,57.906,57.906,100.0
2015-02-23 10:40:00,65.94,65.98,65.94,65.98,1900.0,57.9412,57.9763,57.9412,57.9763,1900.0
2015-02-23 10:45:00,65.97,66.01,65.97,65.99,2400.0,57.9675,58.0027,57.9675,57.9851,2400.0
2015-02-23 10:50:00,65.97,66.02,65.95,66.02,600.0,57.9675,58.0115,57.95,58.0115,600.0
2015-02-23 10:55:00,65.99,66.01,65.95,65.97,2200.0,57.9851,58.0027,57.95,57.9675,2200.0
2015-02-23 11:00:00,65.97,66.01,65.97,66.01,500.0,57.9675,58.0027,57.9675,58.0027,500.0
2015-02-23 11:05:00,65.99,65.99,65.95,65.98,900.0,57.9851,57.9851,57.95,57.9763,900.0
2015-02-23 11:10:00,65.97,65.97,65.93,65.95,1600.0,57.9675,57.9675,57.9324,57.95,1600.0
2015-02-23 11:15:00,65.96,65.98,65.94,65.98,700.0,57.9588,57.9763,57.9412,57.9763,700.0
2015-02-23 11:20:00,65.97,65.97,65.93,65.93,28300.0,57.9675,57.9675,57.9324,57.9324,28300.0
2015-02-23 11:25:00,65.92,65.96,65.92,65.96,3400.0,57.9236,57.9588,57.9236,57.9588,3400.0
2015-02-23 11:30:00,65.95,65.97,65.94,65.94,700.0,57.95,57.9675,57.9412,57.9412,700.0
2015-02-23 11:35:00,65.94,65.96,65.93,65.96,300.0,57.9412,57.9588,57.9324,57.9588,300.0
2015-02-23 11:40:00,65.97,65.97,65.93,65.95,2000.0,57.9675,57.9675,57.9324,57.95,2000.0
2015-02-23 11:45:00,65.97,65.97,65.93,65.95,3300.0,57.9675,57.9675,57.9324,57.95,3300.0
2015-02-23 11:50:00,65.96,65.96,65.92,65.95,800.0,57.9588,57.9588,57.9236,57.95,800.0
2015-02-23 11:55:00,65.95,65.99,65.95,65.99,600.0,57.95,57.9851,57.95,57.9851,600.0
2015-02-23 12:00:00,65.97,66.03,65.95,66.02,1100.0,57.9675,58.0203,57.95,58.0115,1100.0
2015-02-23 12:05:00,66.03,66.08,66.03,66.05,1200.0,58.0203,58.0642,58.0203,58.0378,1200.0
2015-02-23 12:10:00,66.05,66.05,66.03,66.04,500.0,58.0378,58.0378,58.0203,58.029,500.0
2015-02-23 12:15:00,66.03,66.06,66.02,66.06,3700.0,58.0203,58.0466,58.0115,58.0466,3700.0
2015-02-23 12:20:00,66.04,66.05,66.02,66.04,1500.0,58.029,58.0378,58.0115,58.029,1500.0
2015-02-23 12:25:00,66.05,66.05,66.02,66.02,500.0,58.0378,58.0378,58.0115,58.0115,500.0
2015-02-23 12:30:00,66.02,66.03,65.93,65.95,2100.0,58.0115,58.0203,57.9324,57.95,2100.0
2015-02-23 12:35:00,65.94,65.95,65.91,65.91,3300.0,57.9412,57.95,57.9148,57.9148,3300.0
2015-02-23 12:40:00,65.92,65.92,65.91,65.91,1400.0,57.9236,57.9236,57.9148,57.9148,1400.0
2015-02-23 12:45:00,65.9,65.9,65.86,65.87,1700.0,57.906,57.906,57.8709,57.8797,1700.0
2015-02-23 12:50:00,65.87,65.89,65.85,65.87,2500.0,57.8797,57.8972,57.8621,57.8797,2500.0
2015-02-23 12:55:00,65.89,65.89,65.87,65.87,3000.0,57.8972,57.8972,57.8797,57.8797,3000.0
2015-02-23 13:00:00,65.88,65.9,65.87,65.89,4800.0,57.8885,57.906,57.8797,57.8972,4800.0
2015-02-23 13:05:00,65.88,65.91,65.88,65.9,600.0,57.8885,57.9148,57.8885,57.906,600.0
2015-02-23 13:10:00,65.88,65.89,65.87,65.88,1000.0,57.8885,57.8972,57.8797,57.8885,1000.0
2015-02-23 13:15:00,65.88,65.89,65.87,65.87,3300.0,57.8885,57.8972,57.8797,57.8797,3300.0
2015-02-23 13:20:00,65.86,65.86,65.82,65.84,1300.0,57.8709,57.8709,57.8357,57.8533,1300.0
2015-02-23 13:25:00,65.85,65.85,65.8,65.8,1800.0,57.8621,57.8621,57.8182,57.8182,1800.0
2015-02-23 13:30:00,65.78,65.83,65.76,65.76,2000.0,57.8006,57.8445,57.783,57.783,2000.0
2015-02-23 13:35:00,65.77,65.77,65.76,65.76,1500.0,57.7918,57.7918,57.783,57.783,1500.0
2015-02-23 13:40:00,65.77,65.77,65.74,65.74,1400.0,57.7918,57.7918,57.7654,57.7654,1400.0
2015-02-23 13:45:00,65.75,65.78,65.71,65.72,1500.0,57.7742,57.8006,57.7391,57.7479,1500.0
2015-02-23 13:50:00,65.71,65.76,65.71,65.76,4100.0,57.7391,57.783,57.7391,57.783,4100.0
2015-02-23 13:55:00,65.74,65.78,65.74,65.78,1600.0,57.7654,57.8006,57.7654,57.8006,1600.0
2015-02-23 14:00:00,65.78,65.81,65.78,65.81,900.0,57.8006,57.8269,57.8006,57.8269,900.0
2015-02-23 14:05:00,65.81,65.84,65.8,65.83,1400.0,57.8269,57.8533,57.8182,57.8445,1400.0
2015-02-23 14:10:00,65.83,65.85,65.78,65.78,5300.0,57.8445,57.8621,57.8006,57.8006,5300.0
2015-02-23 14:15:00,65.8,65.83,65.79,65.81,1900.0,57.8182,57.8445,57.8094,57.8269,1900.0
2015-02-23 14:20:00,65.82,65.83,65.81,65.82,1300.0,57.8357,57.8445,57.8269,57.8357,1300.0
2015-02-23 14:25:00,65.82,65.85,65.82,65.83,2800.0,57.8357,57.8621,57.8357,57.8445,2800.0
2015-02-23 14:30:00,65.83,65.86,65.82,65.84,3000.0,57.8445,57.8709,57.8357,57.8533,3000.0
2015-02-23 14:35:00,65.85,65.85,65.81,65.82,1300.0,57.8621,57.8621,57.8269,57.8357,1300.0
2015-02-23 14:40:00,65.81,65.83,65.8,65.83,2500.0,57.8269,57.8445,57.8182,57.8445,2500.0
2015-02-23 14:45:00,65.82,65.83,65.82,65.82,2500.0,57.8357,57.8445,57.8357,57.8357,2500.0
2015-02-23 14:50:00,65.82,65.83,65.8,65.82,5700.0,57.8357,57.8445,57.8182,57.8357,5700.0
2015-02-23 14:55:00,65.82,65.85,65.82,65.85,1800.0,57.8357,57.8621,57.8357,57.8621,1800.0
2015-02-23 15:00:00,65.85,65.86,65.84,65.84,4400.0,57.8621,57.8709,57.8533,57.8533,4400.0
2015-02-23 15:05:00,65.83,65.85,65.83,65.84,6700.0,57.8445,57.8621,57.8445,57.8533,6700.0
2015-02-23 15:10:00,65.85,65.87,65.79,65.79,13400.0,57.8621,57.8797,57.8094,57.8094,13400.0
2015-02-23 15:15:00,65.78,65.79,65.75,65.76,2700.0,57.8006,57.8094,57.7742,57.783,2700.0
2015-02-23 15:20:00,65.77,65.78,65.74,65.75,5300.0,57.7918,57.8006,57.7654,57.7742,5300.0
2015-02-23 15:25:00,65.75,65.76,65.72,65.73,4000.0,57.7742,57.783,57.7479,57.7567,4000.0
2015-02-23 15:30:00,65.73,65.75,65.72,65.72,4200.0,57.7567,57.7742,57.7479,57.7479,4200.0
2015-02-23 15:35:00,65.73,65.9,65.72,65.8,42100.0,57.7567,57.906,57.7479,57.8182,42100.0
2015-02-23 15:40:00,65.81,65.82,65.79,65.8,8200.0,57.8269,57.8357,57.8094,57.8182,8200.0
2015-02-23 15:45:00,65.8,65.85,65.78,65.81,11900.0,57.8182,57.8621,57.8006,57.8269,11900.0
2015-02-23 15:50:00,65.82,65.84,65.78,65.83,12500.0,57.8357,57.8533,57.8006,57.8445,12500.0
2015-02-23 15:55:00,65.86,65.86,65.78,65.81,46300.0,57.8709,57.8709,57.8006,57.8269,46300.0
2015-02-24 09:30:00,65.84,65.84,65.65,65.65,6700.0,57.8533,57.8533,57.6864,57.6864,6700.0
2015-02-24 09:35:00,65.65,65.65,65.25,65.49,6600.0,57.6864,57.6864,57.3349,57.5458,6600.0
2015-02-24 09:40:00,65.53,65.53,65.42,65.42,2900.0,57.5809,57.5809,57.4843,57.4843,2900.0
2015-02-24 09:45:00,65.42,65.47,65.33,65.37,50000.0,57.4843,57.5282,57.4052,57.4403,50000.0
2015-02-24 09:50:00,65.37,65.47,65.31,65.4,8100.0,57.4403,57.5282,57.3876,57.4667,8100.0
2015-02-24 09:55:00,65.4,65.4,65.21,65.21,10600.0,57.4667,57.4667,57.2997,57.2997,10600.0
2015-02-24 10:00:00,65.24,65.25,65.05,65.05,5200.0,57.3261,57.3349,57.1591,57.1591,5200.0
2015-02-24 10:05:00,65.07,65.28,64.98,65.18,5400.0,57.1767,57.3612,57.0976,57.2734,5400.0
2015-02-24 10:10:00,65.23,65.26,65.15,65.15,4500.0,57.3173,57.3437,57.247,57.247,4500.0
2015-02-24 10:15:00,65.14,65.21,65.08,65.21,4300.0,57.2382,57.2997,57.1855,57.2997,4300.0
2015-02-24 10:20:00,65.19,65.24,65.18,65.22,2800.0,57.2822,57.3261,57.2734,57.3085,2800.0
2015-02-24 10:25:00,65.24,65.24,65.15,65.15,7900.0,57.3261,57.3261,57.247,57.247,7900.0
2015-02-24 10:30:00,65.17,65.18,65.14,65.18,3200.0,57.2646,57.2734,57.2382,57.2734,3200.0
2015-02-24 10:35:00,65.16,65.17,65.11,65.12,5600.0,57.2558,57.2646,57.2119,57.2206,5600.0
2015-02-24 10:40:00,65.14,65.19,65.14,65.14,4400.0,57.2382,57.2822,57.2382,57.2382,4400.0
2015-02-24 10:45:00,65.16,65.2,65.13,65.13,5400.0,57.2558,57.2909,57.2294,57.2294,5400.0
2015-02-24 10:50:00,65.13,65.15,65.11,65.13,11700.0,57.2294,57.247,57.2119,57.2294,11700.0
2015-02-24 10:55:00,65.15,65.16,65.03,65.08,15500.0,57.247,57.2558,57.1416,57.1855,15500.0
2015-02-24 11:00:00,65.09,65.09,64.96,64.99,2800.0,57.1943,57.1943,57.0801,57.1064,2800.0
2015-02-24 11:05:00,65.0,65.01,64.86,64.88,8000.0,57.1152,57.124,56.9922,57.0098,8000.0
2015-02-24 11:10:00,64.89,64.95,64.88,64.93,3200.0,57.0185,57.0713,57.0098,57.0537,3200.0
2015-02-24 11:15:00,64.95,64.96,64.93,64.94,2900.0,57.0713,57.0801,57.0537,57.0625,2900.0
2015-02-24 11:20:00,64.96,64.99,64.95,64.98,2700.0,57.0801,57.1064,57.0713,57.0976,2700.0
2015-02-24 11:25:00,64.99,65.0,64.96,64.96,3300.0,57.1064,57.1152,57.0801,57.0801,3300.0
2015-02-24 11:30:00,64.95,64.95,64.84,64.86,5900.0,57.0713,57.0713,56.9746,56.9922,5900.0
2015-02-24 11:35:00,64.85,64.87,64.78,64.79,2400.0,56.9834,57.001,56.9219,56.9307,2400.0
2015-02-24 11:40:00,64.81,64.83,64.79,64.83,6300.0,56.9483,56.9658,56.9307,56.9658,6300.0
2015-02-24 11:45:00,64.82,64.86,64.82,64.83,7200.0,56.957,56.9922,56.957,56.9658,7200.0
2015-02-24 11:50:00,64.85,64.91,64.85,64.86,4600.0,56.9834,57.0361,56.9834,56.9922,4600.0
2015-02-24 11:55:00,64.84,64.87,64.8,64.82,3700.0,56.9746,57.001,56.9395,56.957,3700.0
2015-02-24 12:00:00,64.82,64.86,64.8,64.83,5600.0,56.957,56.9922,56.9395,56.9658,5600.0
2015-02-24 12:05:00,64.84,64.84,64.81,64.81,2200.0,56.9746,56.9746,56.9483,56.9483,2200.0
2015-02-24 12:10:00,64.81,64.84,64.8,64.81,7000.0,56.9483,56.9746,56.9395,56.9483,7000.0
2015-02-24 12:15:00,64.82,64.83,64.79,64.8,6200.0,56.957,56.9658,56.9307,56.9395,6200.0
2015-02-24 12:20:00,64.8,64.81,64.78,64.78,2000.0,56.9395,56.9483,56.9219,56.9219,2000.0
2015-02-24 12:25:00,64.76,64.76,64.72,64.75,3000.0,56.9043,56.9043,56.8692,56.8955,3000.0
2015-02-24 12:30:00,64.75,64.75,64.64,64.73,11100.0,56.8955,56.8955,56.7989,56.878,11100.0
2015-02-24 12:35:00,64.75,64.77,64.73,64.75,1500.0,56.8955,56.9131,56.878,56.8955,1500.0
2015-02-24 12:40:00,64.75,64.8,64.75,64.77,3600.0,56.8955,56.9395,56.8955,56.9131,3600.0
2015-02-24 12:45:00,64.75,64.8,64.75,64.78,1200.0,56.8955,56.9395,56.8955,56.9219,1200.0
2015-02-24 12:50:00,64.79,64.81,64.78,64.81,1400.0,56.9307,56.9483,56.9219,56.9483,1400.0
2015-02-24 12:55:00,64.83,64.9,64.83,64.89,2500.0,56.9658,57.0273,56.9658,57.0185,2500.0
2015-02-24 13:00:00,64.89,64.9,64.87,64.9,1700.0,57.0185,57.0273,57.001,57.0273,1700.0
2015-02-24 13:05:00,64.93,64.95,64.93,64.95,600.0,57.0537,57.0713,57.0537,57.0713,600.0
2015-02-24 13:10:00,64.94,64.98,64.94,64.98,2900.0,57.0625,57.0976,57.0625,57.0976,2900.0
2015-02-24 13:15:00,64.99,64.99,64.97,64.98,1700.0,57.1064,57.1064,57.0888,57.0976,1700.0
2015-02-24 13:20:00,64.97,65.0,64.93,64.93,2800.0,57.0888,57.1152,57.0537,57.0537,2800.0
2015-02-24 13:25:00,64.91,64.93,64.89,64.92,1600.0,57.0361,57.0537,57.0185,57.0449,1600.0
2015-02-24 13:30:00,64.93,64.93,64.88,64.88,3400.0,57.0537,57.0537,57.0098,57.0098,3400.0
2015-02-24 13:35:00,64.84,64.86,64.84,64.84,1000.0,56.9746,56.9922,56.9746,56.9746,1000.0
2015-02-24 13:40:00,64.85,64.92,64.83,64.9,2000.0,56.9834,57.0449,56.9658,57.0273,2000.0
2015-02-24 13:45:00,64.9,64.92,64.9,64.91,600.0,57.0273,57.0449,57.0273,57.0361,600.0
2015-02-24 13:50:00,64.92,64.93,64.9,64.93,6600.0,57.0449,57.0537,57.0273,57.0537,6600.0
2015-02-24 13:55:00,64.93,64.99,64.93,64.99,1600.0,57.0537,57.1064,57.0537,57.1064,1600.0
2015-02-24 14:00:00,64.97,65.03,64.97,65.03,1800.0,57.0888,57.1416,57.0888,57.1416,1800.0
2015-02-24 14:05:00,65.03,65.13,65.03,65.13,3000.0,57.1416,57.2294,57.1416,57.2294,3000.0
2015-02-24 14:10:00,65.13,65.16,65.13,65.14,1800.0,57.2294,57.2558,57.2294,57.2382,1800.0
2015-02-24 14:15:00,65.15,65.15,65.09,65.09,900.0,57.247,57.247,57.1943,57.1943,900.0
2015-02-24 14:20:00,65.11,65.17,65.07,65.07,3900.0,57.2119,57.2646,57.1767,57.1767,3900.0
2015-02-24 14:25:00,65.11,65.16,65.1,65.1,3300.0,57.2119,57.2558,57.2031,57.2031,3300.0
2015-02-24 14:30:00,65.11,65.16,65.1,65.15,3400.0,57.2119,57.2558,57.2031,57.247,3400.0
2015-02-24 14:35:00,65.15,65.17,65.14,65.14,1600.0,57.247,57.2646,57.2382,57.2382,1600.0
2015-02-24 14:40:00,65.13,65.15,65.1,65.1,5800.0,57.2294,57.247,57.2031,57.2031,5800.0
2015-02-24 14:45:00,65.1,65.13,65.09,65.11,10900.0,57.2031,57.2294,57.1943,57.2119,10900.0
2015-02-24 14:50:00,65.09,65.11,65.07,65.09,2100.0,57.1943,57.2119,57.1767,57.1943,2100.0
2015-02-24 14:55:00,65.11,65.11,65.04,65.1,4400.0,57.2119,57.2119,57.1504,57.2031,4400.0
2015-02-24 15:00:00,65.1,65.11,65.09,65.1,3500.0,57.2031,57.2119,57.1943,57.2031,3500.0
2015-02-24 15:05:00,65.09,65.11,65.07,65.1,5300.0,57.1943,57.2119,57.1767,57.2031,5300.0
2015-02-24 15:10:00,65.1,65.12,65.08,65.12,5900.0,57.2031,57.2206,57.1855,57.2206,5900.0
2015-02-24 15:15:00,65.14,65.22,65.14,65.2,3600.0,57.2382,57.3085,57.2382,57.2909,3600.0
2015-02-24 15:20:00,65.19,65.23,65.19,65.22,2800.0,57.2822,57.3173,57.2822,57.3085,2800.0
2015-02-24 15:25:00,65.22,65.25,65.2,65.2,2500.0,57.3085,57.3349,57.2909,57.2909,2500.0
2015-02-24 15:30:00,65.21,65.35,65.21,65.35,18400.0,57.2997,57.4227,57.2997,57.4227,18400.0
2015-02-24 15:35:00,65.35,65.35,65.24,65.27,7600.0,57.4227,57.4227,57.3261,57.3525,7600.0
2015-02-24 15:40:00,65.27,65.38,65.27,65.33,10300.0,57.3525,57.4491,57.3525,57.4052,10300.0
2015-02-24 15:45:00,65.35,65.39,65.34,65.36,10100.0,57.4227,57.4579,57.414,57.4315,10100.0
2015-02-24 15:50:00,65.36,65.39,65.3,65.38,29800.0,57.4315,57.4579,57.3788,57.4491,29800.0
2015-02-24 15:55:00,65.38,65.41,65.34,65.36,51700.0,57.4491,57.4755,57.414,57.4315,51700.0
2015-02-25 09:30:00,65.47,65.47,65.09,65.18,7800.0,57.5282,57.5282,57.1943,57.2734,7800.0
2015-02-25 09:35:00,65.19,65.19,64.84,64.9,6300.0,57.2822,57.2822,56.9746,57.0273,6300.0
2015-02-25 09:40:00,64.91,65.15,64.91,65.06,4700.0,57.0361,57.247,57.0361,57.1679,4700.0
2015-02-25 09:45:00,65.07,65.08,64.97,65.01,2500.0,57.1767,57.1855,57.0888,57.124,2500.0
2015-02-25 09:50:00,64.99,65.05,64.9,64.9,2200.0,57.1064,57.1591,57.0273,57.0273,2200.0
2015-02-25 09:55:00,64.93,64.96,64.91,64.91,500.0,57.0537,57.0801,57.0361,57.0361,500.0
2015-02-25 10:00:00,64.97,65.05,64.96,65.03,9200.0,57.0888,57.1591,57.0801,57.1416,9200.0
2015-02-25 10:05:00,65.0,65.07,64.98,65.01,7900.0,57.1152,57.1767,57.0976,57.124,7900.0
2015-02-25 10:10:00,65.01,65.04,64.98,64.98,2100.0,57.124,57.1504,57.0976,57.0976,2100.0
2015-02-25 10:15:00,65.01,65.05,65.0,65.04,5900.0,57.124,57.1591,57.1152,57.1504,5900.0
2015-02-25 10:20:00,65.03,65.05,65.0,65.0,2200.0,57.1416,57.1591,57.1152,57.1152,2200.0
2015-02-25 10:25:00,65.0,65.06,64.99,65.06,5500.0,57.1152,57.1679,57.1064,57.1679,5500.0
2015-02-25 10:30:00,65.03,65.08,65.03,65.04,1000.0,57.1416,57.1855,57.1416,57.1504,1000.0
2015-02-25 10:35:00,65.05,65.08,65.04,65.04,3600.0,57.1591,57.1855,57.1504,57.1504,3600.0
2015-02-25 10:40:00,65.06,65.18,65.02,65.18,15200.0,57.1679,57.2734,57.1328,57.2734,15200.0
2015-02-25 10:45:00,65.19,65.28,65.19,65.25,3600.0,57.2822,57.3612,57.2822,57.3349,3600.0
2015-02-25 10:50:00,65.25,65.33,65.25,65.32,1500.0,57.3349,57.4052,57.3349,57.3964,1500.0
2015-02-25 10:55:00,65.34,65.36,65.33,65.34,1700.0,57.414,57.4315,57.4052,57.414,1700.0
2015-02-25 11:00:00,65.37,65.37,65.33,65.33,1800.0,57.4403,57.4403,57.4052,57.4052,1800.0
2015-02-25 11:05:00,65.33,65.43,65.31,65.4,2400.0,57.4052,57.493,57.3876,57.4667,2400.0
2015-02-25 11:10:00,65.4,65.42,65.37,65.37,800.0,57.4667,57.4843,57.4403,57.4403,800.0
2015-02-25 11:15:00,65.37,65.37,65.24,65.27,6600.0,57.4403,57.4403,57.3261,57.3525,6600.0
2015-02-25 11:20:00,65.27,65.28,65.25,65.27,900.0,57.3525,57.3612,57.3349,57.3525,900.0
2015-02-25 11:25:00,65.28,65.34,65.27,65.34,600.0,57.3612,57.414,57.3525,57.414,600.0
2015-02-25 11:30:00,65.33,65.45,65.33,65.45,1400.0,57.4052,57.5106,57.4052,57.5106,1400.0
2015-02-25 11:35:00,65.41,65.45,65.4,65.4,1000.0,57.4755,57.5106,57.4667,57.4667,1000.0
2015-02-25 11:40:00,65.39,65.42,65.35,65.38,1000.0,57.4579,57.4843,57.4227,57.4491,1000.0
2015-02-25 11:45:00,65.37,65.41,65.37,65.41,500.0,57.4403,57.4755,57.4403,57.4755,500.0
2015-02-25 11:50:00,65.38,65.39,65.27,65.28,2000.0,57.4491,57.4579,57.3525,57.3612,2000.0
2015-02-25 11:55:00,65.25,65.25,65.17,65.17,3400.0,57.3349,57.3349,57.2646,57.2646,3400.0
2015-02-25 12:00:00,65.16,65.16,65.13,65.14,800.0,57.2558,57.2558,57.2294,57.2382,800.0
2015-02-25 12:05:00,65.14,65.17,65.13,65.14,1100.0,57.2382,57.2646,57.2294,57.2382,1100.0
2015-02-25 12:10:00,65.14,65.15,65.13,65.14,2200.0,57.2382,57.247,57.2294,57.2382,2200.0
2015-02-25 12:15:00,65.13,65.13,65.06,65.06,2100.0,57.2294,57.2294,57.1679,57.1679,2100.0
2015-02-25 12:20:00,65.07,65.07,65.0,65.01,5800.0,57.1767,57.1767,57.1152,57.124,5800.0
2015-02-25 12:25:00,65.0,65.02,64.93,64.98,6200.0,57.1152,57.1328,57.0537,57.0976,6200.0
2015-02-25 12:30:00,64.98,64.98,64.94,64.96,1200.0,57.0976,57.0976,57.0625,57.0801,1200.0
2015-02-25 12:35:00,64.96,64.98,64.94,64.97,1400.0,57.0801,57.0976,57.0625,57.0888,1400.0
2015-02-25 12:40:00,64.97,65.0,64.97,65.0,1500.0,57.0888,57.1152,57.0888,57.1152,1500.0
2015-02-25 12:45:00,65.02,65.04,64.98,65.0,8700.0,57.1328,57.1504,57.0976,57.1152,8700.0
2015-02-25 12:50:00,65.0,65.02,64.99,65.0,1400.0,57.1152,57.1328,57.1064,57.1152,1400.0
2015-02-25 12:55:00,65.02,65.04,65.01,65.04,1500.0,57.1328,57.1504,57.124,57.1504,1500.0
2015-02-25 13:00:00,65.03,65.03,65.01,65.02,1500.0,57.1416,57.1416,57.124,57.1328,1500.0
2015-02-25 13:05:00,65.04,65.1,65.04,65.1,2400.0,57.1504,57.2031,57.1504,57.2031,2400.0
2015-02-25 13:10:00,65.11,65.13,65.11,65.13,600.0,57.2119,57.2294,57.2119,57.2294,600.0
2015-02-25 13:15:00,65.14,65.17,65.14,65.15,600.0,57.2382,57.2646,57.2382,57.247,600.0
2015-02-25 13:20:00,65.15,65.16,65.14,65.16,500.0,57.247,57.2558,57.2382,57.2558,500.0
2015-02-25 13:25:00,65.13,65.22,65.12,65.22,1100.0,57.2294,57.3085,57.2206,57.3085,1100.0
2015-02-25 13:30:00,65.19,65.22,65.18,65.18,3900.0,57.2822,57.3085,57.2734,57.2734,3900.0
2015-02-25 13:35:00,65.19,65.2,65.11,65.15,2800.0,57.2822,57.2909,57.2119,57.247,2800.0
2015-02-25 13:40:00,65.19,65.19,65.17,65.17,400.0,57.2822,57.2822,57.2646,57.2646,400.0
2015-02-25 13:45:00,65.2,65.21,65.11,65.11,1900.0,57.2909,57.2997,57.2119,57.2119,1900.0
2015-02-25 13:50:00,65.11,65.12,65.09,65.09,1000.0,57.2119,57.2206,57.1943,57.1943,1000.0
2015-02-25 13:55:00,65.12,65.15,65.12,65.15,500.0,57.2206,57.247,57.2206,57.247,500.0
2015-02-25 14:00:00,65.15,65.17,65.12,65.12,1800.0,57.247,57.2646,57.2206,57.2206,1800.0
2015-02-25 14:05:00,65.13,65.13,65.1,65.1,600.0,57.2294,57.2294,57.2031,57.2031,600.0
2015-02-25 14:10:00,65.1,65.13,65.08,65.1,1800.0,57.2031,57.2294,57.1855,57.2031,1800.0
2015-02-25 14:15:00,65.1,65.11,65.05,65.08,1800.0,57.2031,57.2119,57.1591,57.1855,1800.0
2015-02-25 14:20:00,65.11,65.11,65.04,65.04,1100.0,57.2119,57.2119,57.1504,57.1504,1100.0
2015-02-25 14:25:00,65.04,65.09,65.04,65.08,1500.0,57.1504,57.1943,57.1504,57.1855,1500.0
2015-02-25 14:30:00,65.08,65.11,65.03,65.03,2100.0,57.1855,57.2119,57.1416,57.1416,2100.0
2015-02-25 14:35:00,65.05,65.05,65.0,65.0,2100.0,57.1591,57.1591,57.1152,57.1152,2100.0
2015-02-25 14:40:00,65.01,65.05,64.99,65.02,5800.0,57.124,57.1591,57.1064,57.1328,5800.0
2015-02-25 14:45:00,65.01,65.05,64.99,65.03,700.0,57.124,57.1591,57.1064,57.1416,700.0
2015-02-25 14:50:00,65.03,65.03,64.96,64.97,2100.0,57.1416,57.1416,57.0801,57.0888,2100.0
2015-02-25 14:55:00,65.01,65.04,64.99,65.02,2100.0,57.124,57.1504,57.1064,57.1328,2100.0
2015-02-25 15:00:00,65.02,65.05,65.01,65.01,2500.0,57.1328,57.1591,57.124,57.124,2500.0
2015-02-25 15:05:00,65.03,65.08,65.02,65.02,2200.0,57.1416,57.1855,57.1328,57.1328,2200.0
2015-02-25 15:10:00,65.03,65.11,65.03,65.1,1800.0,57.1416,57.2119,57.1416,57.2031,1800.0
2015-02-25 15:15:00,65.11,65.12,65.08,65.1,3200.0,57.2119,57.2206,57.1855,57.2031,3200.0
2015-02-25 15:20:00,65.11,65.14,65.08,65.08,4200.0,57.2119,57.2382,57.1855,57.1855,4200.0
2015-02-25 15:25:00,65.07,65.1,65.0,65.06,3400.0,57.1767,57.2031,57.1152,57.1679,3400.0
2015-02-25 15:30:00,65.04,65.14,65.04,65.13,3100.0,57.1504,57.2382,57.1504,57.2294,3100.0
2015-02-25 15:35:00,65.14,65.16,65.12,65.16,4600.0,57.2382,57.2558,57.2206,57.2558,4600.0
2015-02-25 15:40:00,65.17,65.17,65.1,65.1,9600.0,57.2646,57.2646,57.2031,57.2031,9600.0
2015-02-25 15:45:00,65.11,65.21,65.11,65.2,8200.0,57.2119,57.2997,57.2119,57.2909,8200.0
2015-02-25 15:50:00,65.21,65.27,65.21,65.26,9100.0,57.2997,57.3525,57.2997,57.3437,9100.0
2015-02-25 15:55:00,65.27,65.29,65.25,65.26,17100.0,57.3525,57.37,57.3349,57.3437,17100.0
2015-02-26 09:30:00,64.99,64.99,64.55,64.55,17200.0,57.1064,57.1064,56.7198,56.7198,17200.0
2015-02-26 09:35:00,64.65,64.89,64.61,64.61,8600.0,56.8077,57.0185,56.7725,56.7725,8600.0
2015-02-26 09:40:00,64.63,64.71,64.59,64.65,3800.0,56.7901,56.8604,56.7549,56.8077,3800.0
2015-02-26 09:45:00,64.62,64.63,64.49,64.49,3300.0,56.7813,56.7901,56.6671,56.6671,3300.0
2015-02-26 09:50:00,64.56,64.58,64.42,64.42,10300.0,56.7286,56.7462,56.6056,56.6056,10300.0
2015-02-26 09:55:00,64.39,64.39,64.22,64.22,4200.0,56.5792,56.5792,56.4298,56.4298,4200.0
2015-02-26 10:00:00,64.23,64.41,64.23,64.35,7300.0,56.4386,56.5968,56.4386,56.5441,7300.0
2015-02-26 10:05:00,64.39,64.43,64.38,64.38,1600.0,56.5792,56.6143,56.5704,56.5704,1600.0
2015-02-26 10:10:00,64.42,64.42,64.21,64.29,17000.0,56.6056,56.6056,56.421,56.4913,17000.0
2015-02-26 10:15:00,64.34,64.36,64.27,64.3,24600.0,56.5353,56.5528,56.4738,56.5001,24600.0
2015-02-26 10:20:00,64.28,64.33,64.28,64.29,5200.0,56.4825,56.5265,56.4825,56.4913,5200.0
2015-02-26 10:25:00,64.3,64.38,64.29,64.34,15500.0,56.5001,56.5704,56.4913,56.5353,15500.0
2015-02-26 10:30:00,64.34,64.41,64.31,64.41,3300.0,56.5353,56.5968,56.5089,56.5968,3300.0
2015-02-26 10:35:00,64.44,64.63,64.44,64.61,22500.0,56.6231,56.7901,56.6231,56.7725,22500.0
2015-02-26 10:40:00,64.59,64.63,64.57,64.62,4600.0,56.7549,56.7901,56.7374,56.7813,4600.0
2015-02-26 10:45:00,64.63,64.72,64.63,64.63,5700.0,56.7901,56.8692,56.7901,56.7901,5700.0
2015-02-26 10:50:00,64.65,64.77,64.65,64.73,5600.0,56.8077,56.9131,56.8077,56.878,5600.0
2015-02-26 10:55:00,64.71,64.71,64.67,64.71,3300.0,56.8604,56.8604,56.8252,56.8604,3300.0
2015-02-26 11:00:00,64.7,64.74,64.69,64.72,7200.0,56.8516,56.8867,56.8428,56.8692,7200.0
2015-02-26 11:05:00,64.73,64.75,64.72,64.72,3000.0,56.878,56.8955,56.8692,56.8692,3000.0
2015-02-26 11:10:00,64.73,64.73,64.7,64.72,2500.0,56.878,56.878,56.8516,56.8692,2500.0
2015-02-26 11:15:00,64.71,64.73,64.7,64.7,500.0,56.8604,56.878,56.8516,56.8516,500.0
2015-02-26 11:20:00,64.7,64.71,64.55,64.56,17000.0,56.8516,56.8604,56.7198,56.7286,17000.0
2015-02-26 11:25:00,64.56,64.62,64.56,64.61,3800.0,56.7286,56.7813,56.7286,56.7725,3800.0
2015-02-26 11:30:00,64.62,64.64,64.59,64.6,9100.0,56.7813,56.7989,56.7549,56.7637,9100.0
2015-02-26 11:35:00,64.6,64.6,64.59,64.6,1700.0,56.7637,56.7637,56.7549,56.7637,1700.0
2015-02-26 11:40:00,64.59,64.6,64.55,64.55,3500.0,56.7549,56.7637,56.7198,56.7198,3500.0
2015-02-26 11:45:00,64.55,64.63,64.54,64.63,2300.0,56.7198,56.7901,56.711,56.7901,2300.0
2015-02-26 11:50:00,64.62,64.67,64.62,64.67,700.0,56.7813,56.8252,56.7813,56.8252,700.0
2015-02-26 11:55:00,64.66,64.66,64.59,64.62,2100.0,56.8164,56.8164,56.7549,56.7813,2100.0
2015-02-26 12:00:00,64.62,64.66,64.61,64.65,2700.0,56.7813,56.8164,56.7725,56.8077,2700.0
2015-02-26 12:05:00,64.63,64.63,64.62,64.62,900.0,56.7901,56.7901,56.7813,56.7813,900.0
2015-02-26 12:10:00,64.61,64.62,64.58,64.6,2800.0,56.7725,56.7813,56.7462,56.7637,2800.0
2015-02-26 12:15:00,64.61,64.61,64.57,64.57,1300.0,56.7725,56.7725,56.7374,56.7374,1300.0
2015-02-26 12:20:00,64.53,64.59,64.53,64.59,2000.0,56.7022,56.7549,56.7022,56.7549,2000.0
2015-02-26 12:25:00,64.59,64.63,64.59,64.61,1900.0,56.7549,56.7901,56.7549,56.7725,1900.0
2015-02-26 12:30:00,64.63,64.65,64.63,64.65,2100.0,56.7901,56.8077,56.7901,56.8077,2100.0
2015-02-26 12:35:00,64.66,64.67,64.63,64.63,2500.0,56.8164,56.8252,56.7901,56.7901,2500.0
2015-02-26 12:40:00,64.64,64.65,64.62,64.65,1300.0,56.7989,56.8077,56.7813,56.8077,1300.0
2015-02-26 12:45:00,64.67,64.72,64.67,64.69,5500.0,56.8252,56.8692,56.8252,56.8428,5500.0
2015-02-26 12:50:00,64.69,64.69,64.68,64.69,200.0,56.8428,56.8428,56.834,56.8428,200.0
2015-02-26 12:55:00,64.68,64.69,64.65,64.65,7600.0,56.834,56.8428,56.8077,56.8077,7600.0
2015-02-26 13:00:00,64.64,64.65,64.61,64.61,2200.0,56.7989,56.8077,56.7725,56.7725,2200.0
2015-02-26 13:05:00,64.61,64.61,64.57,64.59,5900.0,56.7725,56.7725,56.7374,56.7549,5900.0
2015-02-26 13:10:00,64.64,64.64,64.59,64.62,2300.0,56.7989,56.7989,56.7549,56.7813,2300.0
2015-02-26 13:15:00,64.64,64.64,64.6,64.61,4400.0,56.7989,56.7989,56.7637,56.7725,4400.0
2015-02-26 13:20:00,64.59,64.59,64.55,64.55,6000.0,56.7549,56.7549,56.7198,56.7198,6000.0
2015-02-26 13:25:00,64.57,64.61,64.57,64.61,1800.0,56.7374,56.7725,56.7374,56.7725,1800.0
2015-02-26 13:30:00,64.6,64.61,64.59,64.6,2300.0,56.7637,56.7725,56.7549,56.7637,2300.0
2015-02-26 13:35:00,64.6,64.61,64.58,64.6,7600.0,56.7637,56.7725,56.7462,56.7637,7600.0
2015-02-26 13:40:00,64.6,64.6,64.55,64.56,7000.0,56.7637,56.7637,56.7198,56.7286,7000.0
2015-02-26 13:45:00,64.56,64.56,64.51,64.51,10800.0,56.7286,56.7286,56.6846,56.6846,10800.0
2015-02-26 13:50:00,64.53,64.53,64.52,64.52,1200.0,56.7022,56.7022,56.6934,56.6934,1200.0
2015-02-26 13:55:00,64.51,64.53,64.5,64.5,3100.0,56.6846,56.7022,56.6759,56.6759,3100.0
2015-02-26 14:00:00,64.5,64.56,64.5,64.56,1600.0,56.6759,56.7286,56.6759,56.7286,1600.0
2015-02-26 14:05:00,64.57,64.57,64.47,64.49,20900.0,56.7374,56.7374,56.6495,56.6671,20900.0
2015-02-26 14:10:00,64.49,64.49,64.49,64.49,500.0,56.6671,56.6671,56.6671,56.6671,500.0
2015-02-26 14:15:00,64.5,64.51,64.48,64.48,3000.0,56.6759,56.6846,56.6583,56.6583,3000.0
2015-02-26 14:20:00,64.48,64.5,64.42,64.42,15300.0,56.6583,56.6759,56.6056,56.6056,15300.0
2015-02-26 14:25:00,64.43,64.43,64.4,64.4,2400.0,56.6143,56.6143,56.588,56.588,2400.0
2015-02-26 14:30:00,64.41,64.44,64.4,64.44,1600.0,56.5968,56.6231,56.588,56.6231,1600.0
2015-02-26 14:35:00,64.44,64.46,64.44,64.46,3600.0,56.6231,56.6407,56.6231,56.6407,3600.0
2015-02-26 14:40:00,64.44,64.48,64.44,64.47,3400.0,56.6231,56.6583,56.6231,56.6495,3400.0
2015-02-26 14:45:00,64.47,64.47,64.38,64.4,12000.0,56.6495,56.6495,56.5704,56.588,12000.0
2015-02-26 14:50:00,64.41,64.42,64.41,64.42,1300.0,56.5968,56.6056,56.5968,56.6056,1300.0
2015-02-26 14:55:00,64.41,64.41,64.29,64.3,24300.0,56.5968,56.5968,56.4913,56.5001,24300.0
2015-02-26 15:00:00,64.3,64.3,64.26,64.28,9300.0,56.5001,56.5001,56.465,56.4825,9300.0
2015-02-26 15:05:00,64.27,64.32,64.27,64.3,6100.0,56.4738,56.5177,56.4738,56.5001,6100.0
2015-02-26 15:10:00,64.29,64.32,64.28,64.31,7400.0,56.4913,56.5177,56.4825,56.5089,7400.0
2015-02-26 15:15:00,64.32,64.32,64.27,64.31,8300.0,56.5177,56.5177,56.4738,56.5089,8300.0
2015-02-26 15:20:00,64.3,64.33,64.29,64.3,5900.0,56.5001,56.5265,56.4913,56.5001,5900.0
2015-02-26 15:25:00,64.29,64.3,64.28,64.28,16000.0,56.4913,56.5001,56.4825,56.4825,16000.0
2015-02-26 15:30:00,64.29,64.3,64.27,64.28,11600.0,56.4913,56.5001,56.4738,56.4825,11600.0
2015-02-26 15:35:00,64.29,64.29,64.19,64.25,14300.0,56.4913,56.4913,56.4035,56.4562,14300.0
2015-02-26 15:40:00,64.25,64.26,64.21,64.26,17600.0,56.4562,56.465,56.421,56.465,17600.0
2015-02-26 15:45:00,64.26,64.27,64.25,64.25,19000.0,56.465,56.4738,56.4562,56.4562,19000.0
2015-02-26 15:50:00,64.25,64.27,64.23,64.24,19400.0,56.4562,56.4738,56.4386,56.4474,19400.0
2015-02-26 15:55:00,64.25,64.25,64.2,64.22,35600.0,56.4562,56.4562,56.4122,56.4298,35600.0
2015-02-27 09:30:00,64.35,64.52,64.09,64.1,15300.0,56.5441,56.6934,56.3156,56.3244,15300.0
2015-02-27 09:35:00,64.09,64.36,64.07,64.35,6000.0,56.3156,56.5528,56.298,56.5441,6000.0
2015-02-27 09:40:00,64.37,64.44,64.25,64.33,3900.0,56.5616,56.6231,56.4562,56.5265,3900.0
2015-02-27 09:45:00,64.34,64.41,64.25,64.33,8800.0,56.5353,56.5968,56.4562,56.5265,8800.0
2015-02-27 09:50:00,64.38,64.4,64.28,64.29,2200.0,56.5704,56.588,56.4825,56.4913,2200.0
2015-02-27 09:55:00,64.28,64.3,64.2,64.3,4300.0,56.4825,56.5001,56.4122,56.5001,4300.0
2015-02-27 10:00:00,64.31,64.4,64.27,64.34,6400.0,56.5089,56.588,56.4738,56.5353,6400.0
2015-02-27 10:05:00,64.28,64.31,64.17,64.26,1600.0,56.4825,56.5089,56.3859,56.465,1600.0
2015-02-27 10:10:00,64.22,64.3,64.21,64.21,5100.0,56.4298,56.5001,56.421,56.421,5100.0
2015-02-27 10:15:00,64.25,64.36,64.25,64.33,3400.0,56.4562,56.5528,56.4562,56.5265,3400.0
2015-02-27 10:20:00,64.37,64.37,64.3,64.34,2900.0,56.5616,56.5616,56.5001,56.5353,2900.0
2015-02-27 10:25:00,64.34,64.34,64.3,64.34,8900.0,56.5353,56.5353,56.5001,56.5353,8900.0
2015-02-27 10:30:00,64.34,64.49,64.34,64.49,7600.0,56.5353,56.6671,56.5353,56.6671,7600.0
2015-02-27 10:35:00,64.48,64.49,64.45,64.49,3900.0,56.6583,56.6671,56.6319,56.6671,3900.0
2015-02-27 10:40:00,64.46,64.5,64.44,64.47,9300.0,56.6407,56.6759,56.6231,56.6495,9300.0
2015-02-27 10:45:00,64.49,64.62,64.49,64.54,6400.0,56.6671,56.7813,56.6671,56.711,6400.0
2015-02-27 10:50:00,64.56,64.56,64.5,64.52,1700.0,56.7286,56.7286,56.6759,56.6934,1700.0
2015-02-27 10:55:00,64.51,64.57,64.49,64.56,5100.0,56.6846,56.7374,56.6671,56.7286,5100.0
2015-02-27 11:00:00,64.58,64.64,64.58,64.59,1900.0,56.7462,56.7989,56.7462,56.7549,1900.0
2015-02-27 11:05:00,64.61,64.61,64.58,64.61,1800.0,56.7725,56.7725,56.7462,56.7725,1800.0
2015-02-27 11:10:00,64.59,64.61,64.52,64.52,5200.0,56.7549,56.7725,56.6934,56.6934,5200.0
2015-02-27 11:15:00,64.53,64.6,64.5,64.57,4000.0,56.7022,56.7637,56.6759,56.7374,4000.0
2015-02-27 11:20:00,64.57,64.57,64.49,64.53,5400.0,56.7374,56.7374,56.6671,56.7022,5400.0
2015-02-27 11:25:00,64.52,64.56,64.48,64.48,3600.0,56.6934,56.7286,56.6583,56.6583,3600.0
2015-02-27 11:30:00,64.47,64.49,64.42,64.45,5100.0,56.6495,56.6671,56.6056,56.6319,5100.0
2015-02-27 11:35:00,64.46,64.46,64.43,64.43,2100.0,56.6407,56.6407,56.6143,56.6143,2100.0
2015-02-27 11:40:00,64.45,64.46,64.42,64.42,2500.0,56.6319,56.6407,56.6056,56.6056,2500.0
2015-02-27 11:45:00,64.41,64.44,64.41,64.42,1500.0,56.5968,56.6231,56.5968,56.6056,1500.0
2015-02-27 11:50:00,64.44,64.46,64.41,64.42,2400.0,56.6231,56.6407,56.5968,56.6056,2400.0
2015-02-27 11:55:00,64.42,64.45,64.41,64.43,13000.0,56.6056,56.6319,56.5968,56.6143,13000.0
2015-02-27 12:00:00,64.45,64.45,64.4,64.4,2100.0,56.6319,56.6319,56.588,56.588,2100.0
2015-02-27 12:05:00,64.42,64.45,64.41,64.43,1900.0,56.6056,56.6319,56.5968,56.6143,1900.0
2015-02-27 12:10:00,64.42,64.43,64.41,64.43,2100.0,56.6056,56.6143,56.5968,56.6143,2100.0
2015-02-27 12:15:00,64.43,64.43,64.41,64.43,3000.0,56.6143,56.6143,56.5968,56.6143,3000.0
2015-02-27 12:20:00,64.45,64.46,64.43,64.44,7000.0,56.6319,56.6407,56.6143,56.6231,7000.0
2015-02-27 12:25:00,64.45,64.45,64.41,64.44,3100.0,56.6319,56.6319,56.5968,56.6231,3100.0
2015-02-27 12:30:00,64.45,64.46,64.43,64.44,3500.0,56.6319,56.6407,56.6143,56.6231,3500.0
2015-02-27 12:35:00,64.46,64.46,64.41,64.42,2700.0,56.6407,56.6407,56.5968,56.6056,2700.0
2015-02-27 12:40:00,64.42,64.45,64.41,64.43,1100.0,56.6056,56.6319,56.5968,56.6143,1100.0
2015-02-27 12:45:00,64.43,64.44,64.43,64.43,800.0,56.6143,56.6231,56.6143,56.6143,800.0
2015-02-27 12:50:00,64.42,64.45,64.42,64.43,700.0,56.6056,56.6319,56.6056,56.6143,700.0
2015-02-27 12:55:00,64.45,64.45,64.42,64.42,700.0,56.6319,56.6319,56.6056,56.6056,700.0
2015-02-27 13:00:00,64.41,64.44,64.41,64.42,5500.0,56.5968,56.6231,56.5968,56.6056,5500.0
2015-02-27 13:05:00,64.42,64.42,64.36,64.37,7300.0,56.6056,56.6056,56.5528,56.5616,7300.0
2015-02-27 13:10:00,64.37,64.38,64.36,64.37,1100.0,56.5616,56.5704,56.5528,56.5616,1100.0
2015-02-27 13:15:00,64.35,64.41,64.35,64.41,2200.0,56.5441,56.5968,56.5441,56.5968,2200.0
2015-02-27 13:20:00,64.41,64.46,64.41,64.46,8000.0,56.5968,56.6407,56.5968,56.6407,8000.0
2015-02-27 13:25:00,64.46,64.46,64.4,64.45,7300.0,56.6407,56.6407,56.588,56.6319,7300.0
2015-02-27 13:30:00,64.45,64.45,64.42,64.43,10000.0,56.6319,56.6319,56.6056,56.6143,10000.0
2015-02-27 13:35:00,64.44,64.44,64.41,64.43,2100.0,56.6231,56.6231,56.5968,56.6143,2100.0
2015-02-27 13:40:00,64.43,64.45,64.42,64.44,9000.0,56.6143,56.6319,56.6056,56.6231,9000.0
2015-02-27 13:45:00,64.45,64.48,64.45,64.48,3400.0,56.6319,56.6583,56.6319,56.6583,3400.0
2015-02-27 13:50:00,64.48,64.52,64.48,64.48,4400.0,56.6583,56.6934,56.6583,56.6583,4400.0
2015-02-27 13:55:00,64.47,64.5,64.47,64.5,700.0,56.6495,56.6759,56.6495,56.6759,700.0
2015-02-27 14:00:00,64.49,64.49,64.44,64.44,4600.0,56.6671,56.6671,56.6231,56.6231,4600.0
2015-02-27 14:05:00,64.46,64.47,64.43,64.43,2800.0,56.6407,56.6495,56.6143,56.6143,2800.0
2015-02-27 14:10:00,64.42,64.44,64.41,64.42,2200.0,56.6056,56.6231,56.5968,56.6056,2200.0
2015-02-27 14:15:00,64.43,64.44,64.43,64.44,200.0,56.6143,56.6231,56.6143,56.6231,200.0
2015-02-27 14:20:00,64.41,64.53,64.41,64.53,5900.0,56.5968,56.7022,56.5968,56.7022,5900.0
2015-02-27 14:25:00,64.53,64.53,64.48,64.49,4900.0,56.7022,56.7022,56.6583,56.6671,4900.0
2015-02-27 14:30:00,64.49,64.53,64.48,64.52,6300.0,56.6671,56.7022,56.6583,56.6934,6300.0
2015-02-27 14:35:00,64.52,64.53,64.49,64.49,6000.0,56.6934,56.7022,56.6671,56.6671,6000.0
2015-02-27 14:40:00,64.48,64.52,64.48,64.5,2300.0,56.6583,56.6934,56.6583,56.6759,2300.0
2015-02-27 14:45:00,64.48,64.49,64.43,64.47,3100.0,56.6583,56.6671,56.6143,56.6495,3100.0
2015-02-27 14:50:00,64.48,64.48,64.44,64.44,1200.0,56.6583,56.6583,56.6231,56.6231,1200.0
2015-02-27 14:55:00,64.45,64.45,64.37,64.39,6800.0,56.6319,56.6319,56.5616,56.5792,6800.0
2015-02-27 15:00:00,64.4,64.41,64.36,64.37,4200.0,56.588,56.5968,56.5528,56.5616,4200.0
2015-02-27 15:05:00,64.38,64.41,64.35,64.35,4200.0,56.5704,56.5968,56.5441,56.5441,4200.0
2015-02-27 15:10:00,64.34,64.41,64.33,64.36,5000.0,56.5353,56.5968,56.5265,56.5528,5000.0
2015-02-27 15:15:00,64.33,64.41,64.33,64.41,2200.0,56.5265,56.5968,56.5265,56.5968,2200.0
2015-02-27 15:20:00,64.41,64.42,64.38,64.39,8300.0,56.5968,56.6056,56.5704,56.5792,8300.0
2015-02-27 15:25:00,64.39,64.42,64.38,64.39,10000.0,56.5792,56.6056,56.5704,56.5792,10000.0
2015-02-27 15:30:00,64.41,64.42,64.36,64.39,15900.0,56.5968,56.6056,56.5528,56.5792,15900.0
2015-02-27 15:35:00,64.39,64.42,64.34,64.4,17700.0,56.5792,56.6056,56.5353,56.588,17700.0
2015-02-27 15:40:00,64.39,64.4,64.35,64.35,6900.0,56.5792,56.588,56.5441,56.5441,6900.0
2015-02-27 15:45:00,64.36,64.43,64.36,64.4,16400.0,56.5528,56.6143,56.5528,56.588,16400.0
2015-02-27 15:50:00,64.41,64.45,64.33,64.34,24100.0,56.5968,56.6319,56.5265,56.5353,24100.0
2015-02-27 15:55:00,64.34,64.42,64.34,64.34,43200.0,56.5353,56.6056,56.5353,56.5353,43200.0
2015-03-02 09:30:00,64.42,64.59,64.24,64.39,19200.0,56.6056,56.7549,56.4474,56.5792,19200.0
2015-03-02 09:35:00,64.43,64.68,64.41,64.53,10200.0,56.6143,56.834,56.5968,56.7022,10200.0
2015-03-02 09:40:00,64.53,64.64,64.49,64.64,6100.0,56.7022,56.7989,56.6671,56.7989,6100.0
2015-03-02 09:45:00,64.64,64.73,64.64,64.7,7800.0,56.7989,56.878,56.7989,56.8516,7800.0
2015-03-02 09:50:00,64.69,64.71,64.65,64.67,12700.0,56.8428,56.8604,56.8077,56.8252,12700.0
2015-03-02 09:55:00,64.69,64.69,64.58,64.65,6600.0,56.8428,56.8428,56.7462,56.8077,6600.0
2015-03-02 10:00:00,64.62,64.68,64.61,64.63,8500.0,56.7813,56.834,56.7725,56.7901,8500.0
2015-03-02 10:05:00,64.63,64.7,64.63,64.68,6000.0,56.7901,56.8516,56.7901,56.834,6000.0
2015-03-02 10:10:00,64.68,64.78,64.65,64.69,13100.0,56.834,56.9219,56.8077,56.8428,13100.0
2015-03-02 10:15:00,64.72,64.73,64.6,64.65,12200.0,56.8692,56.878,56.7637,56.8077,12200.0
2015-03-02 10:20:00,64.65,64.69,64.61,64.65,7000.0,56.8077,56.8428,56.7725,56.8077,7000.0
2015-03-02 10:25:00,64.65,64.67,64.61,64.63,5600.0,56.8077,56.8252,56.7725,56.7901,5600.0
2015-03-02 10:30:00,64.64,64.68,64.61,64.64,4300.0,56.7989,56.834,56.7725,56.7989,4300.0
2015-03-02 10:35:00,64.62,64.63,64.48,64.48,2500.0,56.7813,56.7901,56.6583,56.6583,2500.0
2015-03-02 10:40:00,64.49,64.5,64.35,64.35,6300.0,56.6671,56.6759,56.5441,56.5441,6300.0
2015-03-02 10:45:00,64.37,64.37,64.3,64.3,6400.0,56.5616,56.5616,56.5001,56.5001,6400.0
2015-03-02 10:50:00,64.3,64.36,64.28,64.34,7300.0,56.5001,56.5528,56.4825,56.5353,7300.0
2015-03-02 10:55:00,64.36,64.39,64.34,64.39,2600.0,56.5528,56.5792,56.5353,56.5792,2600.0
2015-03-02 11:00:00,64.37,64.47,64.37,64.47,4600.0,56.5616,56.6495,56.5616,56.6495,4600.0
2015-03-02 11:05:00,64.47,64.49,64.45,64.48,1700.0,56.6495,56.6671,56.6319,56.6583,1700.0
2015-03-02 11:10:00,64.48,64.5,64.48,64.5,2900.0,56.6583,56.6759,56.6583,56.6759,2900.0
2015-03-02 11:15:00,64.5,64.55,64.5,64.52,7300.0,56.6759,56.7198,56.6759,56.6934,7300.0
2015-03-02 11:20:00,64.52,64.55,64.49,64.5,3100.0,56.6934,56.7198,56.6671,56.6759,3100.0
2015-03-02 11:25:00,64.5,64.52,64.47,64.49,2600.0,56.6759,56.6934,56.6495,56.6671,2600.0
2015-03-02 11:30:00,64.48,64.52,64.48,64.5,5400.0,56.6583,56.6934,56.6583,56.6759,5400.0
2015-03-02 11:35:00,64.52,64.52,64.49,64.49,4000.0,56.6934,56.6934,56.6671,56.6671,4000.0
2015-03-02 11:40:00,64.47,64.5,64.47,64.5,2200.0,56.6495,56.6759,56.6495,56.6759,2200.0
2015-03-02 11:45:00,64.5,64.51,64.47,64.48,2200.0,56.6759,56.6846,56.6495,56.6583,2200.0
2015-03-02 11:50:00,64.49,64.54,64.49,64.54,4500.0,56.6671,56.711,56.6671,56.711,4500.0
2015-03-02 11:55:00,64.54,64.59,64.53,64.58,2200.0,56.711,56.7549,56.7022,56.7462,2200.0
2015-03-02 12:00:00,64.59,64.67,64.58,64.67,4600.0,56.7549,56.8252,56.7462,56.8252,4600.0
2015-03-02 12:05:00,64.67,64.69,64.65,64.69,1800.0,56.8252,56.8428,56.8077,56.8428,1800.0
2015-03-02 12:10:00,64.69,64.7,64.66,64.68,2300.0,56.8428,56.8516,56.8164,56.834,2300.0
2015-03-02 12:15:00,64.68,64.7,64.62,64.65,13900.0,56.834,56.8516,56.7813,56.8077,13900.0
2015-03-02 12:20:00,64.66,64.67,64.63,64.63,7200.0,56.8164,56.8252,56.7901,56.7901,7200.0
2015-03-02 12:25:00,64.64,64.64,64.57,64.59,2800.0,56.7989,56.7989,56.7374,56.7549,2800.0
2015-03-02 12:30:00,64.59,64.6,64.57,64.59,2200.0,56.7549,56.7637,56.7374,56.7549,2200.0
2015-03-02 12:35:00,64.59,64.6,64.58,64.59,1700.0,56.7549,56.7637,56.7462,56.7549,1700.0
2015-03-02 12:40:00,64.61,64.64,64.61,64.63,1500.0,56.7725,56.7989,56.7725,56.7901,1500.0
2015-03-02 12:45:00,64.63,64.63,64.59,64.61,2900.0,56.7901,56.7901,56.7549,56.7725,2900.0
2015-03-02 12:50:00,64.6,64.6,64.54,64.54,1800.0,56.7637,56.7637,56.711,56.711,1800.0
2015-03-02 12:55:00,64.52,64.55,64.51,64.52,2200.0,56.6934,56.7198,56.6846,56.6934,2200.0
2015-03-02 13:00:00,64.5,64.51,64.49,64.49,1400.0,56.6759,56.6846,56.6671,56.6671,1400.0
2015-03-02 13:05:00,64.48,64.48,64.45,64.47,1100.0,56.6583,56.6583,56.6319,56.6495,1100.0
2015-03-02 13:10:00,64.46,64.52,64.46,64.51,1700.0,56.6407,56.6934,56.6407,56.6846,1700.0
2015-03-02 13:15:00,64.52,64.57,64.51,64.56,3200.0,56.6934,56.7374,56.6846,56.7286,3200.0
2015-03-02 13:20:00,64.55,64.6,64.54,64.6,3700.0,56.7198,56.7637,56.711,56.7637,3700.0
2015-03-02 13:25:00,64.6,64.61,64.56,64.61,3200.0,56.7637,56.7725,56.7286,56.7725,3200.0
2015-03-02 13:30:00,64.63,64.65,64.62,64.63,3700.0,56.7901,56.8077,56.7813,56.7901,3700.0
2015-03-02 13:35:00,64.63,64.68,64.6,64.67,4500.0,56.7901,56.834,56.7637,56.8252,4500.0
2015-03-02 13:40:00,64.67,64.73,64.66,64.72,6000.0,56.8252,56.878,56.8164,56.8692,6000.0
2015-03-02 13:45:00,64.72,64.83,64.72,64.83,6900.0,56.8692,56.9658,56.8692,56.9658,6900.0
2015-03-02 13:50:00,64.83,64.98,64.83,64.93,8400.0,56.9658,57.0976,56.9658,57.0537,8400.0
2015-03-02 13:55:00,64.92,65.0,64.89,65.0,20900.0,57.0449,57.1152,57.0185,57.1152,20900.0
2015-03-02 14:00:00,64.99,65.03,64.99,65.03,3500.0,57.1064,57.1416,57.1064,57.1416,3500.0
2015-03-02 14:05:00,65.04,65.08,65.02,65.02,6700.0,57.1504,57.1855,57.1328,57.1328,6700.0
2015-03-02 14:10:00,65.02,65.02,64.92,64.92,6500.0,57.1328,57.1328,57.0449,57.0449,6500.0
2015-03-02 14:15:00,64.92,64.95,64.91,64.94,13300.0,57.0449,57.0713,57.0361,57.0625,13300.0
2015-03-02 14:20:00,64.94,65.01,64.93,65.01,7600.0,57.0625,57.124,57.0537,57.124,7600.0
2015-03-02 14:25:00,65.02,65.07,65.02,65.03,3500.0,57.1328,57.1767,57.1328,57.1416,3500.0
2015-03-02 14:30:00,65.0,65.0,64.93,64.94,3200.0,57.1152,57.1152,57.0537,57.0625,3200.0
2015-03-02 14:35:00,64.94,64.94,64.85,64.85,2400.0,57.0625,57.0625,56.9834,56.9834,2400.0
2015-03-02 14:40:00,64.85,64.85,64.77,64.78,6400.0,56.9834,56.9834,56.9131,56.9219,6400.0
2015-03-02 14:45:00,64.78,64.78,64.73,64.75,6500.0,56.9219,56.9219,56.878,56.8955,6500.0
2015-03-02 14:50:00,64.75,64.76,64.73,64.74,5600.0,56.8955,56.9043,56.878,56.8867,5600.0
2015-03-02 14:55:00,64.74,64.76,64.73,64.74,6200.0,56.8867,56.9043,56.878,56.8867,6200.0
2015-03-02 15:00:00,64.75,64.78,64.75,64.76,4300.0,56.8955,56.9219,56.8955,56.9043,4300.0
2015-03-02 15:05:00,64.75,64.76,64.74,64.76,5300.0,56.8955,56.9043,56.8867,56.9043,5300.0
2015-03-02 15:10:00,64.77,64.81,64.74,64.81,3700.0,56.9131,56.9483,56.8867,56.9483,3700.0
2015-03-02 15:15:00,64.83,64.89,64.83,64.87,3100.0,56.9658,57.0185,56.9658,57.001,3100.0
2015-03-02 15:20:00,64.87,64.87,64.77,64.8,8000.0,57.001,57.001,56.9131,56.9395,8000.0
2015-03-02 15:25:00,64.8,64.8,64.72,64.8,10000.0,56.9395,56.9395,56.8692,56.9395,10000.0
2015-03-02 15:30:00,64.79,64.8,64.75,64.75,8000.0,56.9307,56.9395,56.8955,56.8955,8000.0
2015-03-02 15:35:00,64.74,64.79,64.7,64.74,29700.0,56.8867,56.9307,56.8516,56.8867,29700.0
2015-03-02 15:40:00,64.73,64.79,64.72,64.77,10800.0,56.878,56.9307,56.8692,56.9131,10800.0
2015-03-02 15:45:00,64.76,64.77,64.72,64.73,13500.0,56.9043,56.9131,56.8692,56.878,13500.0
2015-03-02 15:50:00,64.75,64.76,64.69,64.69,19200.0,56.8955,56.9043,56.8428,56.8428,19200.0
2015-03-02 15:55:00,64.69,64.74,64.66,64.7,56700.0,56.8428,56.8867,56.8164,56.8516,56700.0
2015-03-03 09:30:00,64.77,64.77,64.56,64.64,13900.0,56.9131,56.9131,56.7286,56.7989,13900.0
2015-03-03 09:35:00,64.74,64.75,64.63,64.63,1300.0,56.8867,56.8955,56.7901,56.7901,1300.0
2015-03-03 09:40:00,64.69,64.69,64.38,64.39,3400.0,56.8428,56.8428,56.5704,56.5792,3400.0
2015-03-03 09:45:00,64.38,64.48,64.26,64.31,12000.0,56.5704,56.6583,56.465,56.5089,12000.0
2015-03-03 09:50:00,64.29,64.29,64.18,64.19,1800.0,56.4913,56.4913,56.3947,56.4035,1800.0
2015-03-03 09:55:00,64.19,64.25,64.16,64.23,1800.0,56.4035,56.4562,56.3771,56.4386,1800.0
2015-03-03 10:00:00,64.18,64.27,64.18,64.27,2100.0,56.3947,56.4738,56.3947,56.4738,2100.0
2015-03-03 10:05:00,64.28,64.36,64.28,64.36,600.0,56.4825,56.5528,56.4825,56.5528,600.0
2015-03-03 10:10:00,64.35,64.39,64.33,64.33,1400.0,56.5441,56.5792,56.5265,56.5265,1400.0
2015-03-03 10:15:00,64.33,64.33,64.22,64.25,4500.0,56.5265,56.5265,56.4298,56.4562,4500.0
2015-03-03 10:20:00,64.21,64.22,64.18,64.21,1500.0,56.421,56.4298,56.3947,56.421,1500.0
2015-03-03 10:25:00,64.22,64.22,64.18,64.21,1200.0,56.4298,56.4298,56.3947,56.421,1200.0
2015-03-03 10:30:00,64.22,64.29,64.22,64.28,1800.0,56.4298,56.4913,56.4298,56.4825,1800.0
2015-03-03 10:35:00,64.29,64.31,64.26,64.26,2600.0,56.4913,56.5089,56.465,56.465,2600.0
2015-03-03 10:40:00,64.28,64.29,64.27,64.29,2300.0,56.4825,56.4913,56.4738,56.4913,2300.0
2015-03-03 10:45:00,64.29,64.31,64.23,64.25,10000.0,56.4913,56.5089,56.4386,56.4562,10000.0
2015-03-03 10:50:00,64.27,64.3,64.25,64.3,2300.0,56.4738,56.5001,56.4562,56.5001,2300.0
2015-03-03 10:55:00,64.31,64.31,64.24,64.25,4400.0,56.5089,56.5089,56.4474,56.4562,4400.0
2015-03-03 11:00:00,64.26,64.27,64.24,64.25,2700.0,56.465,56.4738,56.4474,56.4562,2700.0
2015-03-03 11:05:00,64.25,64.26,64.2,64.2,8200.0,56.4562,56.465,56.4122,56.4122,8200.0
2015-03-03 11:10:00,64.2,64.21,64.17,64.17,3100.0,56.4122,56.421,56.3859,56.3859,3100.0
2015-03-03 11:15:00,64.2,64.25,64.19,64.25,4300.0,56.4122,56.4562,56.4035,56.4562,4300.0
2015-03-03 11:20:00,64.29,64.34,64.29,64.33,2700.0,56.4913,56.5353,56.4913,56.5265,2700.0
2015-03-03 11:25:00,64.34,64.41,64.34,64.39,2900.0,56.5353,56.5968,56.5353,56.5792,2900.0
2015-03-03 11:30:00,64.38,64.39,64.32,64.33,3000.0,56.5704,56.5792,56.5177,56.5265,3000.0
2015-03-03 11:35:00,64.3,64.33,64.3,64.33,3500.0,56.5001,56.5265,56.5001,56.5265,3500.0
2015-03-03 11:40:00,64.31,64.33,64.27,64.28,7100.0,56.5089,56.5265,56.4738,56.4825,7100.0
2015-03-03 11:45:00,64.27,64.28,64.24,64.24,600.0,56.4738,56.4825,56.4474,56.4474,600.0
2015-03-03 11:50:00,64.24,64.33,64.23,64.31,1100.0,56.4474,56.5265,56.4386,56.5089,1100.0
2015-03-03 11:55:00,64.32,64.38,64.32,64.36,2800.0,56.5177,56.5704,56.5177,56.5528,2800.0
2015-03-03 12:00:00,64.34,64.35,64.27,64.31,3400.0,56.5353,56.5441,56.4738,56.5089,3400.0
2015-03-03 12:05:00,64.32,64.34,64.29,64.29,1700.0,56.5177,56.5353,56.4913,56.4913,1700.0
2015-03-03 12:10:00,64.29,64.29,64.24,64.25,4000.0,56.4913,56.4913,56.4474,56.4562,4000.0
2015-03-03 12:15:00,64.25,64.25,64.25,64.25,100.0,56.4562,56.4562,56.4562,56.4562,100.0
2015-03-03 12:20:00,64.24,64.28,64.24,64.25,1700.0,56.4474,56.4825,56.4474,56.4562,1700.0
2015-03-03 12:25:00,64.22,64.23,64.17,64.2,1800.0,56.4298,56.4386,56.3859,56.4122,1800.0
2015-03-03 12:30:00,64.18,64.22,64.17,64.22,1400.0,56.3947,56.4298,56.3859,56.4298,1400.0
2015-03-03 12:35:00,64.22,64.24,64.21,64.22,1900.0,56.4298,56.4474,56.421,56.4298,1900.0
2015-03-03 12:40:00,64.23,64.28,64.22,64.28,2200.0,56.4386,56.4825,56.4298,56.4825,2200.0
2015-03-03 12:45:00,64.28,64.34,64.28,64.33,4700.0,56.4825,56.5353,56.4825,56.5265,4700.0
2015-03-03 12:50:00,64.33,64.41,64.33,64.38,2400.0,56.5265,56.5968,56.5265,56.5704,2400.0
2015-03-03 12:55:00,64.38,64.44,64.36,64.44,2900.0,56.5704,56.6231,56.5528,56.6231,2900.0
2015-03-03 13:00:00,64.44,64.47,64.43,64.45,1800.0,56.6231,56.6495,56.6143,56.6319,1800.0
2015-03-03 13:05:00,64.44,64.44,64.41,64.44,1500.0,56.6231,56.6231,56.5968,56.6231,1500.0
2015-03-03 13:10:00,64.45,64.46,64.42,64.42,4300.0,56.6319,56.6407,56.6056,56.6056,4300.0
2015-03-03 13:15:00,64.4,64.46,64.4,64.45,2100.0,56.588,56.6407,56.588,56.6319,2100.0
2015-03-03 13:20:00,64.45,64.48,64.43,64.45,6000.0,56.6319,56.6583,56.6143,56.6319,6000.0
2015-03-03 13:25:00,64.45,64.49,64.44,64.49,3000.0,56.6319,56.6671,56.6231,56.6671,3000.0
2015-03-03 13:30:00,64.49,64.53,64.49,64.49,5000.0,56.6671,56.7022,56.6671,56.6671,5000.0
2015-03-03 13:35:00,64.49,64.55,64.47,64.53,4600.0,56.6671,56.7198,56.6495,56.7022,4600.0
2015-03-03 13:40:00,64.53,64.55,64.51,64.51,2500.0,56.7022,56.7198,56.6846,56.6846,2500.0
2015-03-03 13:45:00,64.52,64.59,64.52,64.59,3100.0,56.6934,56.7549,56.6934,56.7549,3100.0
2015-03-03 13:50:00,64.58,64.61,64.55,64.55,5600.0,56.7462,56.7725,56.7198,56.7198,5600.0
2015-03-03 13:55:00,64.55,64.55,64.51,64.51,2800.0,56.7198,56.7198,56.6846,56.6846,2800.0
2015-03-03 14:00:00,64.52,64.56,64.52,64.54,2600.0,56.6934,56.7286,56.6934,56.711,2600.0
2015-03-03 14:05:00,64.54,64.65,64.54,64.65,5200.0,56.711,56.8077,56.711,56.8077,5200.0
2015-03-03 14:10:00,64.64,64.68,64.59,64.59,12100.0,56.7989,56.834,56.7549,56.7549,12100.0
2015-03-03 14:15:00,64.59,64.61,64.56,64.58,4600.0,56.7549,56.7725,56.7286,56.7462,4600.0
2015-03-03 14:20:00,64.57,64.61,64.57,64.6,2700.0,56.7374,56.7725,56.7374,56.7637,2700.0
2015-03-03 14:25:00,64.6,64.62,64.57,64.58,2900.0,56.7637,56.7813,56.7374,56.7462,2900.0
2015-03-03 14:30:00,64.6,64.6,64.51,64.51,4600.0,56.7637,56.7637,56.6846,56.6846,4600.0
2015-03-03 14:35:00,64.5,64.51,64.45,64.46,2000.0,56.6759,56.6846,56.6319,56.6407,2000.0
2015-03-03 14:40:00,64.47,64.48,64.46,64.47,1000.0,56.6495,56.6583,56.6407,56.6495,1000.0
2015-03-03 14:45:00,64.47,64.51,64.46,64.5,8100.0,56.6495,56.6846,56.6407,56.6759,8100.0
2015-03-03 14:50:00,64.5,64.54,64.49,64.54,4000.0,56.6759,56.711,56.6671,56.711,4000.0
2015-03-03 14:55:00,64.52,64.55,64.49,64.5,4400.0,56.6934,56.7198,56.6671,56.6759,4400.0
2015-03-03 15:00:00,64.5,64.51,64.48,64.49,4300.0,56.6759,56.6846,56.6583,56.6671,4300.0
2015-03-03 15:05:00,64.48,64.49,64.45,64.45,5500.0,56.6583,56.6671,56.6319,56.6319,5500.0
2015-03-03 15:10:00,64.45,64.5,64.44,64.44,8700.0,56.6319,56.6759,56.6231,56.6231,8700.0
2015-03-03 15:15:00,64.45,64.47,64.4,64.4,7400.0,56.6319,56.6495,56.588,56.588,7400.0
2015-03-03 15:20:00,64.4,64.45,64.39,64.45,3600.0,56.588,56.6319,56.5792,56.6319,3600.0
2015-03-03 15:25:00,64.43,64.47,64.42,64.47,4000.0,56.6143,56.6495,56.6056,56.6495,4000.0
2015-03-03 15:30:00,64.48,64.49,64.47,64.48,5300.0,56.6583,56.6671,56.6495,56.6583,5300.0
2015-03-03 15:35:00,64.47,64.49,64.46,64.48,5100.0,56.6495,56.6671,56.6407,56.6583,5100.0
2015-03-03 15:40:00,64.48,64.48,64.4,64.47,7600.0,56.6583,56.6583,56.588,56.6495,7600.0
2015-03-03 15:45:00,64.45,64.46,64.43,64.45,8000.0,56.6319,56.6407,56.6143,56.6319,8000.0
2015-03-03 15:50:00,64.46,64.48,64.44,64.46,9700.0,56.6407,56.6583,56.6231,56.6407,9700.0
2015-03-03 15:55:00,64.46,64.49,64.46,64.48,28000.0,56.6407,56.6671,56.6407,56.6583,28000.0
2015-03-04 09:30:00,64.42,64.58,64.42,64.57,15700.0,56.6056,56.7462,56.6056,56.7374,15700.0
2015-03-04 09:35:00,64.56,64.57,64.43,64.52,3700.0,56.7286,56.7374,56.6143,56.6934,3700.0
2015-03-04 09:40:00,64.51,64.63,64.49,64.54,10600.0,56.6846,56.7901,56.6671,56.711,10600.0
2015-03-04 09:45:00,64.53,64.57,64.42,64.43,11200.0,56.7022,56.7374,56.6056,56.6143,11200.0
2015-03-04 09:50:00,64.44,64.48,64.42,64.47,5000.0,56.6231,56.6583,56.6056,56.6495,5000.0
2015-03-04 09:55:00,64.46,64.51,64.46,64.5,3700.0,56.6407,56.6846,56.6407,56.6759,3700.0
2015-03-04 10:00:00,64.5,64.5,64.43,64.43,7800.0,56.6759,56.6759,56.6143,56.6143,7800.0
2015-03-04 10:05:00,64.43,64.47,64.41,64.41,4400.0,56.6143,56.6495,56.5968,56.5968,4400.0
2015-03-04 10:10:00,64.41,64.43,64.31,64.32,12500.0,56.5968,56.6143,56.5089,56.5177,12500.0
2015-03-04 10:15:00,64.32,64.34,64.3,64.34,2000.0,56.5177,56.5353,56.5001,56.5353,2000.0
2015-03-04 10:20:00,64.35,64.42,64.33,64.38,7900.0,56.5441,56.6056,56.5265,56.5704,7900.0
2015-03-04 10:25:00,64.4,64.42,64.39,64.41,1800.0,56.588,56.6056,56.5792,56.5968,1800.0
2015-03-04 10:30:00,64.41,64.52,64.39,64.52,6400.0,56.5968,56.6934,56.5792,56.6934,6400.0
2015-03-04 10:35:00,64.52,64.58,64.52,64.57,2100.0,56.6934,56.7462,56.6934,56.7374,2100.0
2015-03-04 10:40:00,64.58,64.77,64.58,64.76,6500.0,56.7462,56.9131,56.7462,56.9043,6500.0
2015-03-04 10:45:00,64.76,64.81,64.75,64.78,4900.0,56.9043,56.9483,56.8955,56.9219,4900.0
2015-03-04 10:50:00,64.76,64.76,64.72,64.74,1300.0,56.9043,56.9043,56.8692,56.8867,1300.0
2015-03-04 10:55:00,64.74,64.83,64.74,64.83,3500.0,56.8867,56.9658,56.8867,56.9658,3500.0
2015-03-04 11:00:00,64.86,64.88,64.79,64.79,10000.0,56.9922,57.0098,56.9307,56.9307,10000.0
2015-03-04 11:05:00,64.82,64.94,64.82,64.94,2900.0,56.957,57.0625,56.957,57.0625,2900.0
2015-03-04 11:10:00,64.96,65.02,64.96,65.01,1700.0,57.0801,57.1328,57.0801,57.124,1700.0
2015-03-04 11:15:00,65.03,65.17,65.03,65.15,5900.0,57.1416,57.2646,57.1416,57.247,5900.0
2015-03-04 11:20:00,65.15,65.17,65.14,65.16,2600.0,57.247,57.2646,57.2382,57.2558,2600.0
2015-03-04 11:25:00,65.2,65.23,65.2,65.22,2500.0,57.2909,57.3173,57.2909,57.3085,2500.0
2015-03-04 11:30:00,65.22,65.22,65.0,65.03,16200.0,57.3085,57.3085,57.1152,57.1416,16200.0
2015-03-04 11:35:00,65.03,65.04,64.99,65.04,4000.0,57.1416,57.1504,57.1064,57.1504,4000.0
2015-03-04 11:40:00,65.04,65.07,65.01,65.03,3600.0,57.1504,57.1767,57.124,57.1416,3600.0
2015-03-04 11:45:00,65.05,65.07,65.04,65.04,1900.0,57.1591,57.1767,57.1504,57.1504,1900.0
2015-03-04 11:50:00,65.02,65.03,64.95,64.96,2700.0,57.1328,57.1416,57.0713,57.0801,2700.0
2015-03-04 11:55:00,64.96,65.01,64.95,65.0,3100.0,57.0801,57.124,57.0713,57.1152,3100.0
2015-03-04 12:00:00,64.98,65.06,64.97,65.06,3700.0,57.0976,57.1679,57.0888,57.1679,3700.0
2015-03-04 12:05:00,65.05,65.06,65.03,65.03,3800.0,57.1591,57.1679,57.1416,57.1416,3800.0
2015-03-04 12:10:00,65.03,65.13,65.01,65.13,6000.0,57.1416,57.2294,57.124,57.2294,6000.0
2015-03-04 12:15:00,65.14,65.17,65.1,65.16,5200.0,57.2382,57.2646,57.2031,57.2558,5200.0
2015-03-04 12:20:00,65.19,65.2,65.18,65.2,1800.0,57.2822,57.2909,57.2734,57.2909,1800.0
2015-03-04 12:25:00,65.2,65.2,65.17,65.17,1800.0,57.2909,57.2909,57.2646,57.2646,1800.0
2015-03-04 12:30:00,65.17,65.2,65.16,65.16,2800.0,57.2646,57.2909,57.2558,57.2558,2800.0
2015-03-04 12:35:00,65.17,65.2,65.17,65.18,2100.0,57.2646,57.2909,57.2646,57.2734,2100.0
2015-03-04 12:40:00,65.18,65.19,65.14,65.14,3600.0,57.2734,57.2822,57.2382,57.2382,3600.0
2015-03-04 12:45:00,65.14,65.18,65.05,65.07,9400.0,57.2382,57.2734,57.1591,57.1767,9400.0
2015-03-04 12:50:00,65.07,65.08,65.06,65.06,2400.0,57.1767,57.1855,57.1679,57.1679,2400.0
2015-03-04 12:55:00,65.04,65.05,65.02,65.02,10100.0,57.1504,57.1591,57.1328,57.1328,10100.0
2015-03-04 13:00:00,65.0,65.01,64.94,64.94,11600.0,57.1152,57.124,57.0625,57.0625,11600.0
2015-03-04 13:05:00,64.96,65.07,64.96,65.06,3200.0,57.0801,57.1767,57.0801,57.1679,3200.0
2015-03-04 13:10:00,65.06,65.06,65.04,65.05,600.0,57.1679,57.1679,57.1504,57.1591,600.0
2015-03-04 13:15:00,65.04,65.05,65.02,65.05,2200.0,57.1504,57.1591,57.1328,57.1591,2200.0
2015-03-04 13:20:00,65.04,65.06,65.0,65.03,4100.0,57.1504,57.1679,57.1152,57.1416,4100.0
2015-03-04 13:25:00,65.04,65.06,65.02,65.04,5300.0,57.1504,57.1679,57.1328,57.1504,5300.0
2015-03-04 13:30:00,65.05,65.06,65.02,65.02,1800.0,57.1591,57.1679,57.1328,57.1328,1800.0
2015-03-04 13:35:00,65.03,65.03,65.01,65.03,1400.0,57.1416,57.1416,57.124,57.1416,1400.0
2015-03-04 13:40:00,65.03,65.09,65.03,65.06,4800.0,57.1416,57.1943,57.1416,57.1679,4800.0
2015-03-04 13:45:00,65.06,65.08,65.06,65.06,2100.0,57.1679,57.1855,57.1679,57.1679,2100.0
2015-03-04 13:50:00,65.06,65.06,64.98,64.98,5900.0,57.1679,57.1679,57.0976,57.0976,5900.0
2015-03-04 13:55:00,64.97,64.98,64.93,64.96,3100.0,57.0888,57.0976,57.0537,57.0801,3100.0
2015-03-04 14:00:00,64.94,64.99,64.94,64.96,3100.0,57.0625,57.1064,57.0625,57.0801,3100.0
2015-03-04 14:05:00,64.98,64.98,64.97,64.98,2200.0,57.0976,57.0976,57.0888,57.0976,2200.0
2015-03-04 14:10:00,64.98,64.99,64.92,64.92,4100.0,57.0976,57.1064,57.0449,57.0449,4100.0
2015-03-04 14:15:00,64.92,64.92,64.86,64.9,6100.0,57.0449,57.0449,56.9922,57.0273,6100.0
2015-03-04 14:20:00,64.9,64.91,64.89,64.91,2300.0,57.0273,57.0361,57.0185,57.0361,2300.0
2015-03-04 14:25:00,64.91,64.94,64.91,64.94,12400.0,57.0361,57.0625,57.0361,57.0625,12400.0
2015-03-04 14:30:00,64.94,64.94,64.85,64.86,6400.0,57.0625,57.0625,56.9834,56.9922,6400.0
2015-03-04 14:35:00,64.86,64.86,64.82,64.83,5600.0,56.9922,56.9922,56.957,56.9658,5600.0
2015-03-04 14:40:00,64.82,64.84,64.78,64.84,5500.0,56.957,56.9746,56.9219,56.9746,5500.0
2015-03-04 14:45:00,64.84,64.84,64.79,64.79,1900.0,56.9746,56.9746,56.9307,56.9307,1900.0
2015-03-04 14:50:00,64.78,64.81,64.78,64.81,3200.0,56.9219,56.9483,56.9219,56.9483,3200.0
2015-03-04 14:55:00,64.81,64.82,64.79,64.8,3600.0,56.9483,56.957,56.9307,56.9395,3600.0
2015-03-04 15:00:00,64.79,64.79,64.63,64.63,9900.0,56.9307,56.9307,56.7901,56.7901,9900.0
2015-03-04 15:05:00,64.63,64.7,64.63,64.7,2100.0,56.7901,56.8516,56.7901,56.8516,2100.0
2015-03-04 15:10:00,64.69,64.74,64.69,64.74,2900.0,56.8428,56.8867,56.8428,56.8867,2900.0
2015-03-04 15:15:00,64.73,64.73,64.67,64.7,9300.0,56.878,56.878,56.8252,56.8516,9300.0
2015-03-04 15:20:00,64.7,64.7,64.68,64.69,2100.0,56.8516,56.8516,56.834,56.8428,2100.0
2015-03-04 15:25:00,64.69,64.73,64.68,64.73,8500.0,56.8428,56.878,56.834,56.878,8500.0
2015-03-04 15:30:00,64.73,64.78,64.71,64.75,7700.0,56.878,56.9219,56.8604,56.8955,7700.0
2015-03-04 15:35:00,64.75,64.81,64.74,64.81,16600.0,56.8955,56.9483,56.8867,56.9483,16600.0
2015-03-04 15:40:00,64.81,64.82,64.73,64.77,12700.0,56.9483,56.957,56.878,56.9131,12700.0
2015-03-04 15:45:00,64.77,64.93,64.76,64.93,46100.0,56.9131,57.0537,56.9043,57.0537,46100.0
2015-03-04 15:50:00,64.92,64.93,64.86,64.86,17000.0,57.0449,57.0537,56.9922,56.9922,17000.0
2015-03-04 15:55:00,64.87,64.89,64.86,64.87,38800.0,57.001,57.0185,56.9922,57.001,38800.0
2015-03-05 09:30:00,65.11,65.43,65.11,65.33,19500.0,57.2119,57.493,57.2119,57.4052,19500.0
2015-03-05 09:35:00,65.43,65.7,65.43,65.5,6000.0,57.493,57.7303,57.493,57.5546,6000.0
2015-03-05 09:40:00,65.5,65.63,65.5,65.55,6400.0,57.5546,57.6688,57.5546,57.5985,6400.0
2015-03-05 09:45:00,65.59,65.63,65.59,65.63,2800.0,57.6336,57.6688,57.6336,57.6688,2800.0
2015-03-05 09:50:00,65.66,65.78,65.65,65.78,4500.0,57.6951,57.8006,57.6864,57.8006,4500.0
2015-03-05 09:55:00,65.78,65.93,65.78,65.93,5200.0,57.8006,57.9324,57.8006,57.9324,5200.0
2015-03-05 10:00:00,65.91,65.91,65.84,65.84,5800.0,57.9148,57.9148,57.8533,57.8533,5800.0
2015-03-05 10:05:00,65.87,65.87,65.81,65.83,3400.0,57.8797,57.8797,57.8269,57.8445,3400.0
2015-03-05 10:10:00,65.82,65.89,65.82,65.87,4900.0,57.8357,57.8972,57.8357,57.8797,4900.0
2015-03-05 10:15:00,65.88,65.91,65.82,65.82,2700.0,57.8885,57.9148,57.8357,57.8357,2700.0
2015-03-05 10:20:00,65.83,65.88,65.82,65.85,1100.0,57.8445,57.8885,57.8357,57.8621,1100.0
2015-03-05 10:25:00,65.85,65.88,65.83,65.84,2600.0,57.8621,57.8885,57.8445,57.8533,2600.0
2015-03-05 10:30:00,65.84,65.87,65.8,65.83,3400.0,57.8533,57.8797,57.8182,57.8445,3400.0
2015-03-05 10:35:00,65.83,65.88,65.82,65.88,1700.0,57.8445,57.8885,57.8357,57.8885,1700.0
2015-03-05 10:40:00,65.83,65.88,65.83,65.83,1100.0,57.8445,57.8885,57.8445,57.8445,1100.0
2015-03-05 10:45:00,65.87,65.89,65.85,65.85,2800.0,57.8797,57.8972,57.8621,57.8621,2800.0
2015-03-05 10:50:00,65.88,65.92,65.88,65.91,1600.0,57.8885,57.9236,57.8885,57.9148,1600.0
2015-03-05 10:55:00,65.92,65.92,65.82,65.84,2000.0,57.9236,57.9236,57.8357,57.8533,2000.0
2015-03-05 11:00:00,65.82,65.86,65.79,65.84,2800.0,57.8357,57.8709,57.8094,57.8533,2800.0
2015-03-05 11:05:00,65.85,65.9,65.83,65.88,4000.0,57.8621,57.906,57.8445,57.8885,4000.0
2015-03-05 11:10:00,65.9,65.9,65.78,65.79,9000.0,57.906,57.906,57.8006,57.8094,9000.0
2015-03-05 11:15:00,65.79,65.8,65.75,65.75,3300.0,57.8094,57.8182,57.7742,57.7742,3300.0
2015-03-05 11:20:00,65.77,65.85,65.76,65.83,6100.0,57.7918,57.8621,57.783,57.8445,6100.0
2015-03-05 11:25:00,65.83,65.84,65.82,65.82,4800.0,57.8445,57.8533,57.8357,57.8357,4800.0
2015-03-05 11:30:00,65.85,65.9,65.85,65.9,3300.0,57.8621,57.906,57.8621,57.906,3300.0
2015-03-05 11:35:00,65.89,65.92,65.85,65.85,3000.0,57.8972,57.9236,57.8621,57.8621,3000.0
2015-03-05 11:40:00,65.84,65.89,65.83,65.87,1000.0,57.8533,57.8972,57.8445,57.8797,1000.0
2015-03-05 11:45:00,65.89,65.93,65.89,65.91,1300.0,57.8972,57.9324,57.8972,57.9148,1300.0
2015-03-05 11:50:00,65.93,65.97,65.93,65.96,2600.0,57.9324,57.9675,57.9324,57.9588,2600.0
2015-03-05 11:55:00,65.95,66.0,65.95,65.99,2200.0,57.95,57.9939,57.95,57.9851,2200.0
2015-03-05 12:00:00,65.99,65.99,65.92,65.92,2600.0,57.9851,57.9851,57.9236,57.9236,2600.0
2015-03-05 12:05:00,65.89,65.89,65.86,65.88,6700.0,57.8972,57.8972,57.8709,57.8885,6700.0
2015-03-05 12:10:00,65.88,65.9,65.78,65.78,15600.0,57.8885,57.906,57.8006,57.8006,15600.0
2015-03-05 12:15:00,65.77,65.83,65.77,65.8,18100.0,57.7918,57.8445,57.7918,57.8182,18100.0
2015-03-05 12:20:00,65.82,65.82,65.78,65.79,13500.0,57.8357,57.8357,57.8006,57.8094,13500.0
2015-03-05 12:25:00,65.79,65.8,65.79,65.8,600.0,57.8094,57.8182,57.8094,57.8182,600.0
2015-03-05 12:30:00,65.79,65.83,65.79,65.82,1800.0,57.8094,57.8445,57.8094,57.8357,1800.0
2015-03-05 12:35:00,65.83,65.83,65.79,65.81,2300.0,57.8445,57.8445,57.8094,57.8269,2300.0
2015-03-05 12:40:00,65.82,65.83,65.8,65.81,1000.0,57.8357,57.8445,57.8182,57.8269,1000.0
2015-03-05 12:45:00,65.8,65.8,65.75,65.76,3600.0,57.8182,57.8182,57.7742,57.783,3600.0
2015-03-05 12:50:00,65.76,65.77,65.75,65.77,1800.0,57.783,57.7918,57.7742,57.7918,1800.0
2015-03-05 12:55:00,65.77,65.77,65.71,65.71,7000.0,57.7918,57.7918,57.7391,57.7391,7000.0
2015-03-05 13:00:00,65.69,65.7,65.67,65.67,6300.0,57.7215,57.7303,57.7039,57.7039,6300.0
2015-03-05 13:05:00,65.67,65.68,65.6,65.61,2400.0,57.7039,57.7127,57.6424,57.6512,2400.0
2015-03-05 13:10:00,65.61,65.61,65.58,65.61,4500.0,57.6512,57.6512,57.6248,57.6512,4500.0
2015-03-05 13:15:00,65.62,65.65,65.62,65.65,1700.0,57.66,57.6864,57.66,57.6864,1700.0
2015-03-05 13:20:00,65.65,65.65,65.55,65.58,3600.0,57.6864,57.6864,57.5985,57.6248,3600.0
2015-03-05 13:25:00,65.61,65.64,65.59,65.59,2600.0,57.6512,57.6776,57.6336,57.6336,2600.0
2015-03-05 13:30:00,65.59,65.59,65.55,65.56,1700.0,57.6336,57.6336,57.5985,57.6073,1700.0
2015-03-05 13:35:00,65.56,65.64,65.55,65.63,3700.0,57.6073,57.6776,57.5985,57.6688,3700.0
2015-03-05 13:40:00,65.62,65.65,65.62,65.64,2100.0,57.66,57.6864,57.66,57.6776,2100.0
2015-03-05 13:45:00,65.64,65.69,65.62,65.69,30700.0,57.6776,57.7215,57.66,57.7215,30700.0
2015-03-05 13:50:00,65.67,65.7,65.65,65.7,2500.0,57.7039,57.7303,57.6864,57.7303,2500.0
2015-03-05 13:55:00,65.72,65.72,65.65,65.65,3800.0,57.7479,57.7479,57.6864,57.6864,3800.0
2015-03-05 14:00:00,65.65,65.72,65.65,65.72,3000.0,57.6864,57.7479,57.6864,57.7479,3000.0
2015-03-05 14:05:00,65.73,65.74,65.71,65.71,2200.0,57.7567,57.7654,57.7391,57.7391,2200.0
2015-03-05 14:10:00,65.72,65.72,65.7,65.7,1500.0,57.7479,57.7479,57.7303,57.7303,1500.0
2015-03-05 14:15:00,65.7,65.71,65.69,65.7,5500.0,57.7303,57.7391,57.7215,57.7303,5500.0
2015-03-05 14:20:00,65.72,65.75,65.72,65.75,4300.0,57.7479,57.7742,57.7479,57.7742,4300.0
2015-03-05 14:25:00,65.75,65.76,65.74,65.75,3800.0,57.7742,57.783,57.7654,57.7742,3800.0
2015-03-05 14:30:00,65.75,65.77,65.75,65.77,8600.0,57.7742,57.7918,57.7742,57.7918,8600.0
2015-03-05 14:35:00,65.77,65.77,65.57,65.6,23100.0,57.7918,57.7918,57.6161,57.6424,23100.0
2015-03-05 14:40:00,65.61,65.71,65.6,65.71,4900.0,57.6512,57.7391,57.6424,57.7391,4900.0
2015-03-05 14:45:00,65.71,65.71,65.69,65.69,3000.0,57.7391,57.7391,57.7215,57.7215,3000.0
2015-03-05 14:50:00,65.7,65.78,65.69,65.78,3700.0,57.7303,57.8006,57.7215,57.8006,3700.0
2015-03-05 14:55:00,65.77,65.77,65.72,65.73,3400.0,57.7918,57.7918,57.7479,57.7567,3400.0
2015-03-05 15:00:00,65.73,65.73,65.7,65.7,1200.0,57.7567,57.7567,57.7303,57.7303,1200.0
2015-03-05 15:05:00,65.71,65.75,65.71,65.74,8600.0,57.7391,57.7742,57.7391,57.7654,8600.0
2015-03-05 15:10:00,65.74,65.75,65.71,65.73,3800.0,57.7654,57.7742,57.7391,57.7567,3800.0
2015-03-05 15:15:00,65.74,65.75,65.72,65.72,3100.0,57.7654,57.7742,57.7479,57.7479,3100.0
2015-03-05 15:20:00,65.72,65.76,65.72,65.76,8800.0,57.7479,57.783,57.7479,57.783,8800.0
2015-03-05 15:25:00,65.76,65.81,65.74,65.81,6300.0,57.783,57.8269,57.7654,57.8269,6300.0
2015-03-05 15:30:00,65.8,65.81,65.75,65.76,11000.0,57.8182,57.8269,57.7742,57.783,11000.0
2015-03-05 15:35:00,65.76,65.82,65.75,65.78,15200.0,57.783,57.8357,57.7742,57.8006,15200.0
2015-03-05 15:40:00,65.78,65.78,65.74,65.74,18900.0,57.8006,57.8006,57.7654,57.7654,18900.0
2015-03-05 15:45:00,65.75,65.81,65.74,65.76,30100.0,57.7742,57.8269,57.7654,57.783,30100.0
2015-03-05 15:50:00,65.75,65.77,65.7,65.7,18700.0,57.7742,57.7918,57.7303,57.7303,18700.0
2015-03-05 15:55:00,65.71,65.74,65.69,65.74,116600.0,57.7391,57.7654,57.7215,57.7654,116600.0
2015-03-06 09:30:00,66.63,66.69,66.23,66.6,66400.0,58.5475,58.6002,58.196,58.5211,66400.0
2015-03-06 09:35:00,66.43,66.6,66.36,66.5,12100.0,58.3717,58.5211,58.3102,58.4332,12100.0
2015-03-06 09:40:00,66.49,66.51,66.21,66.34,12200.0,58.4245,58.442,58.1784,58.2927,12200.0
2015-03-06 09:45:00,66.34,66.38,66.2,66.22,9400.0,58.2927,58.3278,58.1696,58.1872,9400.0
2015-03-06 09:50:00,66.2,66.28,66.2,66.28,4100.0,58.1696,58.2399,58.1696,58.2399,4100.0
2015-03-06 09:55:00,66.34,66.48,66.31,66.32,8400.0,58.2927,58.4157,58.2663,58.2751,8400.0
2015-03-06 10:00:00,66.29,66.37,66.29,66.32,4400.0,58.2487,58.319,58.2487,58.2751,4400.0
2015-03-06 10:05:00,66.37,66.47,66.33,66.47,2700.0,58.319,58.4069,58.2839,58.4069,2700.0
2015-03-06 10:10:00,66.47,66.51,66.42,66.42,7500.0,58.4069,58.442,58.363,58.363,7500.0
2015-03-06 10:15:00,66.42,66.47,66.2,66.21,13200.0,58.363,58.4069,58.1696,58.1784,13200.0
2015-03-06 10:20:00,66.21,66.26,66.18,66.19,12600.0,58.1784,58.2224,58.1521,58.1609,12600.0
2015-03-06 10:25:00,66.15,66.18,66.15,66.17,4000.0,58.1257,58.1521,58.1257,58.1433,4000.0
2015-03-06 10:30:00,66.16,66.19,66.15,66.19,5600.0,58.1345,58.1609,58.1257,58.1609,5600.0
2015-03-06 10:35:00,66.19,66.2,66.14,66.14,7300.0,58.1609,58.1696,58.1169,58.1169,7300.0
2015-03-06 10:40:00,66.13,66.13,66.06,66.12,7300.0,58.1081,58.1081,58.0466,58.0993,7300.0
2015-03-06 10:45:00,66.13,66.18,66.12,66.18,9200.0,58.1081,58.1521,58.0993,58.1521,9200.0
2015-03-06 10:50:00,66.19,66.2,66.13,66.13,12100.0,58.1609,58.1696,58.1081,58.1081,12100.0
2015-03-06 10:55:00,66.13,66.22,66.13,66.2,7900.0,58.1081,58.1872,58.1081,58.1696,7900.0
2015-03-06 11:00:00,66.21,66.23,66.15,66.17,15800.0,58.1784,58.196,58.1257,58.1433,15800.0
2015-03-06 11:05:00,66.17,66.2,66.16,66.16,33800.0,58.1433,58.1696,58.1345,58.1345,33800.0
2015-03-06 11:10:00,66.15,66.15,66.07,66.08,13800.0,58.1257,58.1257,58.0554,58.0642,13800.0
2015-03-06 11:15:00,66.07,66.08,65.91,65.92,18800.0,58.0554,58.0642,57.9148,57.9236,18800.0
2015-03-06 11:20:00,65.92,65.93,65.82,65.85,8600.0,57.9236,57.9324,57.8357,57.8621,8600.0
2015-03-06 11:25:00,65.84,65.87,65.82,65.82,13600.0,57.8533,57.8797,57.8357,57.8357,13600.0
2015-03-06 11:30:00,65.82,65.88,65.78,65.83,18300.0,57.8357,57.8885,57.8006,57.8445,18300.0
2015-03-06 11:35:00,65.84,65.89,65.83,65.85,5600.0,57.8533,57.8972,57.8445,57.8621,5600.0
2015-03-06 11:40:00,65.86,65.86,65.81,65.85,7900.0,57.8709,57.8709,57.8269,57.8621,7900.0
2015-03-06 11:45:00,65.86,65.92,65.86,65.89,5900.0,57.8709,57.9236,57.8709,57.8972,5900.0
2015-03-06 11:50:00,65.89,65.95,65.83,65.95,6200.0,57.8972,57.95,57.8445,57.95,6200.0
2015-03-06 11:55:00,65.94,65.97,65.92,65.97,3300.0,57.9412,57.9675,57.9236,57.9675,3300.0
2015-03-06 12:00:00,65.96,65.98,65.94,65.98,4300.0,57.9588,57.9763,57.9412,57.9763,4300.0
2015-03-06 12:05:00,65.98,66.01,65.98,65.99,8700.0,57.9763,58.0027,57.9763,57.9851,8700.0
2015-03-06 12:10:00,65.98,65.99,65.9,65.95,5400.0,57.9763,57.9851,57.906,57.95,5400.0
2015-03-06 12:15:00,65.95,65.96,65.82,65.83,2800.0,57.95,57.9588,57.8357,57.8445,2800.0
2015-03-06 12:20:00,65.81,65.82,65.8,65.8,4000.0,57.8269,57.8357,57.8182,57.8182,4000.0
2015-03-06 12:25:00,65.8,65.82,65.79,65.81,12800.0,57.8182,57.8357,57.8094,57.8269,12800.0
2015-03-06 12:30:00,65.8,65.87,65.79,65.87,9000.0,57.8182,57.8797,57.8094,57.8797,9000.0
2015-03-06 12:35:00,65.86,65.88,65.86,65.88,600.0,57.8709,57.8885,57.8709,57.8885,600.0
2015-03-06 12:40:00,65.87,65.88,65.86,65.87,5000.0,57.8797,57.8885,57.8709,57.8797,5000.0
2015-03-06 12:45:00,65.86,65.88,65.83,65.83,3300.0,57.8709,57.8885,57.8445,57.8445,3300.0
2015-03-06 12:50:00,65.82,65.82,65.7,65.73,3500.0,57.8357,57.8357,57.7303,57.7567,3500.0
2015-03-06 12:55:00,65.71,65.72,65.66,65.68,1000.0,57.7391,57.7479,57.6951,57.7127,1000.0
2015-03-06 13:00:00,65.69,65.72,65.63,65.65,5500.0,57.7215,57.7479,57.6688,57.6864,5500.0
2015-03-06 13:05:00,65.65,65.69,65.65,65.69,3900.0,57.6864,57.7215,57.6864,57.7215,3900.0
2015-03-06 13:10:00,65.68,65.74,65.68,65.74,3500.0,57.7127,57.7654,57.7127,57.7654,3500.0
2015-03-06 13:15:00,65.73,65.75,65.71,65.71,2600.0,57.7567,57.7742,57.7391,57.7391,2600.0
2015-03-06 13:20:00,65.7,65.71,65.68,65.7,3700.0,57.7303,57.7391,57.7127,57.7303,3700.0
2015-03-06 13:25:00,65.7,65.8,65.7,65.79,11900.0,57.7303,57.8182,57.7303,57.8094,11900.0
2015-03-06 13:30:00,65.79,65.8,65.76,65.78,5900.0,57.8094,57.8182,57.783,57.8006,5900.0
2015-03-06 13:35:00,65.75,65.79,65.75,65.79,4500.0,57.7742,57.8094,57.7742,57.8094,4500.0
2015-03-06 13:40:00,65.77,65.77,65.69,65.7,4000.0,57.7918,57.7918,57.7215,57.7303,4000.0
2015-03-06 13:45:00,65.7,65.72,65.69,65.71,3500.0,57.7303,57.7479,57.7215,57.7391,3500.0
2015-03-06 13:50:00,65.73,65.76,65.71,65.73,3900.0,57.7567,57.783,57.7391,57.7567,3900.0
2015-03-06 13:55:00,65.73,65.74,65.66,65.66,3000.0,57.7567,57.7654,57.6951,57.6951,3000.0
2015-03-06 14:00:00,65.67,65.68,65.65,65.67,4100.0,57.7039,57.7127,57.6864,57.7039,4100.0
2015-03-06 14:05:00,65.67,65.78,65.67,65.77,8000.0,57.7039,57.8006,57.7039,57.7918,8000.0
2015-03-06 14:10:00,65.78,65.83,65.76,65.83,8400.0,57.8006,57.8445,57.783,57.8445,8400.0
2015-03-06 14:15:00,65.81,65.83,65.8,65.83,2600.0,57.8269,57.8445,57.8182,57.8445,2600.0
2015-03-06 14:20:00,65.81,65.81,65.73,65.75,7700.0,57.8269,57.8269,57.7567,57.7742,7700.0
2015-03-06 14:25:00,65.73,65.74,65.68,65.71,2400.0,57.7567,57.7654,57.7127,57.7391,2400.0
2015-03-06 14:30:00,65.68,65.77,65.68,65.77,5300.0,57.7127,57.7918,57.7127,57.7918,5300.0
2015-03-06 14:35:00,65.76,65.77,65.74,65.76,9300.0,57.783,57.7918,57.7654,57.783,9300.0
2015-03-06 14:40:00,65.76,65.76,65.72,65.72,3600.0,57.783,57.783,57.7479,57.7479,3600.0
2015-03-06 14:45:00,65.72,65.73,65.71,65.73,2100.0,57.7479,57.7567,57.7391,57.7567,2100.0
2015-03-06 14:50:00,65.71,65.72,65.67,65.69,6600.0,57.7391,57.7479,57.7039,57.7215,6600.0
2015-03-06 14:55:00,65.7,65.7,65.65,65.66,6100.0,57.7303,57.7303,57.6864,57.6951,6100.0
2015-03-06 15:00:00,65.66,65.75,65.65,65.75,12400.0,57.6951,57.7742,57.6864,57.7742,12400.0
2015-03-06 15:05:00,65.77,65.78,65.76,65.76,6300.0,57.7918,57.8006,57.783,57.783,6300.0
2015-03-06 15:10:00,65.77,65.78,65.72,65.73,10300.0,57.7918,57.8006,57.7479,57.7567,10300.0
2015-03-06 15:15:00,65.73,65.77,65.72,65.77,3800.0,57.7567,57.7918,57.7479,57.7918,3800.0
2015-03-06 15:20:00,65.77,65.77,65.68,65.72,6600.0,57.7918,57.7918,57.7127,57.7479,6600.0
2015-03-06 15:25:00,65.72,65.73,65.66,65.71,11400.0,57.7479,57.7567,57.6951,57.7391,11400.0
2015-03-06 15:30:00,65.7,65.75,65.7,65.75,18500.0,57.7303,57.7742,57.7303,57.7742,18500.0
2015-03-06 15:35:00,65.75,65.77,65.74,65.75,7900.0,57.7742,57.7918,57.7654,57.7742,7900.0
2015-03-06 15:40:00,65.74,65.74,65.7,65.72,8300.0,57.7654,57.7654,57.7303,57.7479,8300.0
2015-03-06 15:45:00,65.72,65.77,65.72,65.76,16700.0,57.7479,57.7918,57.7479,57.783,16700.0
2015-03-06 15:50:00,65.77,65.78,65.75,65.76,14700.0,57.7918,57.8006,57.7742,57.783,14700.0
2015-03-06 15:55:00,65.76,65.85,65.73,65.84,39500.0,57.783,57.8621,57.7567,57.8533,39500.0
2015-03-09 09:30:00,66.75,66.91,66.5,66.79,27100.0,58.6529,58.7935,58.4332,58.6881,27100.0
2015-03-09 09:35:00,66.76,66.76,66.57,66.68,11500.0,58.6617,58.6617,58.4948,58.5914,11500.0
2015-03-09 09:40:00,66.71,66.88,66.61,66.64,10100.0,58.6178,58.7672,58.5299,58.5563,10100.0
2015-03-09 09:45:00,66.62,66.64,66.5,66.6,27700.0,58.5387,58.5563,58.4332,58.5211,27700.0
2015-03-09 09:50:00,66.61,66.69,66.61,66.63,4700.0,58.5299,58.6002,58.5299,58.5475,4700.0
2015-03-09 09:55:00,66.66,66.66,66.63,66.64,6900.0,58.5738,58.5738,58.5475,58.5563,6900.0
2015-03-09 10:00:00,66.63,66.63,66.42,66.45,5200.0,58.5475,58.5475,58.363,58.3893,5200.0
2015-03-09 10:05:00,66.48,66.5,66.41,66.44,7300.0,58.4157,58.4332,58.3542,58.3805,7300.0
2015-03-09 10:10:00,66.45,66.56,66.44,66.53,4700.0,58.3893,58.486,58.3805,58.4596,4700.0
2015-03-09 10:15:00,66.54,66.54,66.38,66.39,12200.0,58.4684,58.4684,58.3278,58.3366,12200.0
2015-03-09 10:20:00,66.38,66.44,66.36,66.42,9300.0,58.3278,58.3805,58.3102,58.363,9300.0
2015-03-09 10:25:00,66.41,66.5,66.39,66.5,18700.0,58.3542,58.4332,58.3366,58.4332,18700.0
2015-03-09 10:30:00,66.52,66.61,66.52,66.55,5700.0,58.4508,58.5299,58.4508,58.4772,5700.0
2015-03-09 10:35:00,66.55,66.65,66.54,66.59,6700.0,58.4772,58.5651,58.4684,58.5123,6700.0
2015-03-09 10:40:00,66.58,66.68,66.58,66.66,11500.0,58.5035,58.5914,58.5035,58.5738,11500.0
2015-03-09 10:45:00,66.66,66.76,66.63,66.73,30600.0,58.5738,58.6617,58.5475,58.6353,30600.0
2015-03-09 10:50:00,66.76,66.8,66.62,66.68,16800.0,58.6617,58.6969,58.5387,58.5914,16800.0
2015-03-09 10:55:00,66.68,66.72,66.68,66.69,3800.0,58.5914,58.6266,58.5914,58.6002,3800.0
2015-03-09 11:00:00,66.69,66.73,66.66,66.72,6800.0,58.6002,58.6353,58.5738,58.6266,6800.0
2015-03-09 11:05:00,66.74,66.83,66.74,66.83,3900.0,58.6441,58.7232,58.6441,58.7232,3900.0
2015-03-09 11:10:00,66.83,66.84,66.77,66.77,7100.0,58.7232,58.732,58.6705,58.6705,7100.0
2015-03-09 11:15:00,66.79,66.84,66.78,66.79,4700.0,58.6881,58.732,58.6793,58.6881,4700.0
2015-03-09 11:20:00,66.78,66.79,66.7,66.7,3300.0,58.6793,58.6881,58.609,58.609,3300.0
2015-03-09 11:25:00,66.71,66.87,66.71,66.87,6200.0,58.6178,58.7584,58.6178,58.7584,6200.0
2015-03-09 11:30:00,66.86,66.91,66.86,66.89,6200.0,58.7496,58.7935,58.7496,58.7759,6200.0
2015-03-09 11:35:00,66.89,66.91,66.85,66.85,6100.0,58.7759,58.7935,58.7408,58.7408,6100.0
2015-03-09 11:40:00,66.84,66.91,66.84,66.91,4600.0,58.732,58.7935,58.732,58.7935,4600.0
2015-03-09 11:45:00,66.92,67.0,66.92,67.0,21400.0,58.8023,58.8726,58.8023,58.8726,21400.0
2015-03-09 11:50:00,67.0,67.05,66.99,67.02,9000.0,58.8726,58.9165,58.8638,58.8902,9000.0
2015-03-09 11:55:00,67.01,67.1,67.01,67.09,6000.0,58.8814,58.9605,58.8814,58.9517,6000.0
2015-03-09 12:00:00,67.09,67.11,67.03,67.07,6900.0,58.9517,58.9693,58.899,58.9341,6900.0
2015-03-09 12:05:00,67.07,67.12,67.07,67.09,6800.0,58.9341,58.978,58.9341,58.9517,6800.0
2015-03-09 12:10:00,67.08,67.12,67.08,67.12,7500.0,58.9429,58.978,58.9429,58.978,7500.0
2015-03-09 12:15:00,67.11,67.18,67.09,67.12,33400.0,58.9693,59.0308,58.9517,58.978,33400.0
2015-03-09 12:20:00,67.13,67.15,67.11,67.15,13500.0,58.9868,59.0044,58.9693,59.0044,13500.0
2015-03-09 12:25:00,67.15,67.17,67.11,67.11,5600.0,59.0044,59.022,58.9693,58.9693,5600.0
2015-03-09 12:30:00,67.11,67.14,67.11,67.14,2400.0,58.9693,58.9956,58.9693,58.9956,2400.0
2015-03-09 12:35:00,67.15,67.17,67.12,67.13,3500.0,59.0044,59.022,58.978,58.9868,3500.0
2015-03-09 12:40:00,67.12,67.13,67.0,67.01,5900.0,58.978,58.9868,58.8726,58.8814,5900.0
2015-03-09 12:45:00,67.02,67.1,67.01,67.1,3600.0,58.8902,58.9605,58.8814,58.9605,3600.0
2015-03-09 12:50:00,67.1,67.13,67.02,67.02,4400.0,58.9605,58.9868,58.8902,58.8902,4400.0
2015-03-09 12:55:00,67.04,67.07,67.03,67.04,4600.0,58.9077,58.9341,58.899,58.9077,4600.0
2015-03-09 13:00:00,67.05,67.07,67.03,67.04,3300.0,58.9165,58.9341,58.899,58.9077,3300.0
2015-03-09 13:05:00,67.03,67.03,67.0,67.0,3000.0,58.899,58.899,58.8726,58.8726,3000.0
2015-03-09 13:10:00,66.99,67.0,66.97,66.98,4200.0,58.8638,58.8726,58.8462,58.855,4200.0
2015-03-09 13:15:00,66.97,66.97,66.92,66.95,8100.0,58.8462,58.8462,58.8023,58.8287,8100.0
2015-03-09 13:20:00,66.95,67.08,66.95,67.08,3500.0,58.8287,58.9429,58.8287,58.9429,3500.0
2015-03-09 13:25:00,67.09,67.13,67.09,67.13,6200.0,58.9517,58.9868,58.9517,58.9868,6200.0
2015-03-09 13:30:00,67.14,67.18,67.14,67.18,6100.0,58.9956,59.0308,58.9956,59.0308,6100.0
2015-03-09 13:35:00,67.19,67.26,67.18,67.26,4800.0,59.0395,59.1011,59.0308,59.1011,4800.0
2015-03-09 13:40:00,67.27,67.38,67.27,67.38,5500.0,59.1098,59.2065,59.1098,59.2065,5500.0
2015-03-09 13:45:00,67.37,67.41,67.35,67.39,8200.0,59.1977,59.2329,59.1801,59.2153,8200.0
2015-03-09 13:50:00,67.41,67.45,67.4,67.41,6200.0,59.2329,59.268,59.2241,59.2329,6200.0
2015-03-09 13:55:00,67.38,67.39,67.32,67.33,8100.0,59.2065,59.2153,59.1538,59.1626,8100.0
2015-03-09 14:00:00,67.33,67.35,67.33,67.34,5100.0,59.1626,59.1801,59.1626,59.1714,5100.0
2015-03-09 14:05:00,67.34,67.35,67.32,67.35,5700.0,59.1714,59.1801,59.1538,59.1801,5700.0
2015-03-09 14:10:00,67.34,67.36,67.33,67.35,7200.0,59.1714,59.1889,59.1626,59.1801,7200.0
2015-03-09 14:15:00,67.34,67.35,67.34,67.35,5000.0,59.1714,59.1801,59.1714,59.1801,5000.0
2015-03-09 14:20:00,67.34,67.41,67.34,67.41,7900.0,59.1714,59.2329,59.1714,59.2329,7900.0
2015-03-09 14:25:00,67.44,67.48,67.42,67.48,6500.0,59.2592,59.2944,59.2416,59.2944,6500.0
2015-03-09 14:30:00,67.48,67.48,67.38,67.41,7100.0,59.2944,59.2944,59.2065,59.2329,7100.0
2015-03-09 14:35:00,67.42,67.47,67.42,67.46,5600.0,59.2416,59.2856,59.2416,59.2768,5600.0
2015-03-09 14:40:00,67.44,67.45,67.37,67.45,7800.0,59.2592,59.268,59.1977,59.268,7800.0
2015-03-09 14:45:00,67.46,67.48,67.44,67.46,7100.0,59.2768,59.2944,59.2592,59.2768,7100.0
2015-03-09 14:50:00,67.46,67.57,67.46,67.57,17900.0,59.2768,59.3735,59.2768,59.3735,17900.0
2015-03-09 14:55:00,67.58,67.59,67.46,67.48,7700.0,59.3822,59.391,59.2768,59.2944,7700.0
2015-03-09 15:00:00,67.47,67.47,67.36,67.36,4800.0,59.2856,59.2856,59.1889,59.1889,4800.0
2015-03-09 15:05:00,67.35,67.43,67.34,67.35,8200.0,59.1801,59.2504,59.1714,59.1801,8200.0
2015-03-09 15:10:00,67.35,67.43,67.35,67.42,5800.0,59.1801,59.2504,59.1801,59.2416,5800.0
2015-03-09 15:15:00,67.43,67.43,67.35,67.35,5100.0,59.2504,59.2504,59.1801,59.1801,5100.0
2015-03-09 15:20:00,67.34,67.34,67.29,67.29,5600.0,59.1714,59.1714,59.1274,59.1274,5600.0
2015-03-09 15:25:00,67.28,67.32,67.23,67.31,9300.0,59.1186,59.1538,59.0747,59.145,9300.0
2015-03-09 15:30:00,67.3,67.3,67.25,67.26,14400.0,59.1362,59.1362,59.0923,59.1011,14400.0
2015-03-09 15:35:00,67.25,67.27,67.22,67.25,9900.0,59.0923,59.1098,59.0659,59.0923,9900.0
2015-03-09 15:40:00,67.25,67.29,67.24,67.27,16100.0,59.0923,59.1274,59.0835,59.1098,16100.0
2015-03-09 15:45:00,67.27,67.36,67.27,67.34,16900.0,59.1098,59.1889,59.1098,59.1714,16900.0
2015-03-09 15:50:00,67.34,67.39,67.29,67.3,27200.0,59.1714,59.2153,59.1274,59.1362,27200.0
2015-03-09 15:55:00,67.31,67.31,67.25,67.29,46100.0,59.145,59.145,59.0923,59.1274,46100.0
2015-03-10 09:30:00,66.72,66.74,66.48,66.51,12300.0,58.6266,58.6441,58.4157,58.442,12300.0
2015-03-10 09:35:00,66.5,66.69,66.5,66.66,4800.0,58.4332,58.6002,58.4332,58.5738,4800.0
2015-03-10 09:40:00,66.65,66.69,66.59,66.64,9600.0,58.5651,58.6002,58.5123,58.5563,9600.0
2015-03-10 09:45:00,66.64,66.66,66.53,66.54,14000.0,58.5563,58.5738,58.4596,58.4684,14000.0
2015-03-10 09:50:00,66.52,66.59,66.52,66.59,11500.0,58.4508,58.5123,58.4508,58.5123,11500.0
2015-03-10 09:55:00,66.59,66.64,66.59,66.63,1300.0,58.5123,58.5563,58.5123,58.5475,1300.0
2015-03-10 10:00:00,66.6,66.64,66.54,66.56,4600.0,58.5211,58.5563,58.4684,58.486,4600.0
2015-03-10 10:05:00,66.59,66.59,66.47,66.47,2800.0,58.5123,58.5123,58.4069,58.4069,2800.0
2015-03-10 10:10:00,66.48,66.56,66.43,66.52,6800.0,58.4157,58.486,58.3717,58.4508,6800.0
2015-03-10 10:15:00,66.45,66.45,66.41,66.42,800.0,58.3893,58.3893,58.3542,58.363,800.0
2015-03-10 10:20:00,66.4,66.4,66.34,66.36,5200.0,58.3454,58.3454,58.2927,58.3102,5200.0
2015-03-10 10:25:00,66.36,66.39,66.33,66.38,6200.0,58.3102,58.3366,58.2839,58.3278,6200.0
2015-03-10 10:30:00,66.38,66.38,66.35,66.36,3800.0,58.3278,58.3278,58.3014,58.3102,3800.0
2015-03-10 10:35:00,66.37,66.45,66.35,66.42,7900.0,58.319,58.3893,58.3014,58.363,7900.0
2015-03-10 10:40:00,66.42,66.5,66.42,66.5,4500.0,58.363,58.4332,58.363,58.4332,4500.0
2015-03-10 10:45:00,66.5,66.5,66.42,66.45,2600.0,58.4332,58.4332,58.363,58.3893,2600.0
2015-03-10 10:50:00,66.45,66.56,66.45,66.54,2300.0,58.3893,58.486,58.3893,58.4684,2300.0
2015-03-10 10:55:00,66.55,66.61,66.49,66.49,6800.0,58.4772,58.5299,58.4245,58.4245,6800.0
2015-03-10 11:00:00,66.48,66.63,66.48,66.61,3700.0,58.4157,58.5475,58.4157,58.5299,3700.0
2015-03-10 11:05:00,66.6,66.61,66.48,66.48,3900.0,58.5211,58.5299,58.4157,58.4157,3900.0
2015-03-10 11:10:00,66.49,66.57,66.46,66.57,3600.0,58.4245,58.4948,58.3981,58.4948,3600.0
2015-03-10 11:15:00,66.57,66.57,66.55,66.55,4500.0,58.4948,58.4948,58.4772,58.4772,4500.0
2015-03-10 11:20:00,66.57,66.66,66.57,66.6,6500.0,58.4948,58.5738,58.4948,58.5211,6500.0
2015-03-10 11:25:00,66.6,66.61,66.59,66.6,4200.0,58.5211,58.5299,58.5123,58.5211,4200.0
2015-03-10 11:30:00,66.6,66.63,66.6,66.61,4600.0,58.5211,58.5475,58.5211,58.5299,4600.0
2015-03-10 11:35:00,66.61,66.61,66.53,66.53,4300.0,58.5299,58.5299,58.4596,58.4596,4300.0
2015-03-10 11:40:00,66.53,66.53,66.43,66.43,4000.0,58.4596,58.4596,58.3717,58.3717,4000.0
2015-03-10 11:45:00,66.43,66.43,66.38,66.38,4700.0,58.3717,58.3717,58.3278,58.3278,4700.0
2015-03-10 11:50:00,66.38,66.39,66.35,66.36,5300.0,58.3278,58.3366,58.3014,58.3102,5300.0
2015-03-10 11:55:00,66.36,66.37,66.27,66.27,4700.0,58.3102,58.319,58.2311,58.2311,4700.0
2015-03-10 12:00:00,66.28,66.31,66.28,66.3,5200.0,58.2399,58.2663,58.2399,58.2575,5200.0
2015-03-10 12:05:00,66.3,66.38,66.29,66.38,4500.0,58.2575,58.3278,58.2487,58.3278,4500.0
2015-03-10 12:10:00,66.39,66.41,66.39,66.4,3600.0,58.3366,58.3542,58.3366,58.3454,3600.0
2015-03-10 12:15:00,66.41,66.44,66.4,66.44,5100.0,58.3542,58.3805,58.3454,58.3805,5100.0
2015-03-10 12:20:00,66.44,66.46,66.43,66.43,3800.0,58.3805,58.3981,58.3717,58.3717,3800.0
2015-03-10 12:25:00,66.44,66.45,66.4,66.4,4400.0,58.3805,58.3893,58.3454,58.3454,4400.0
2015-03-10 12:30:00,66.4,66.43,66.39,66.4,2400.0,58.3454,58.3717,58.3366,58.3454,2400.0
2015-03-10 12:35:00,66.39,66.45,66.39,66.44,4500.0,58.3366,58.3893,58.3366,58.3805,4500.0
2015-03-10 12:40:00,66.43,66.47,66.41,66.46,8000.0,58.3717,58.4069,58.3542,58.3981,8000.0
2015-03-10 12:45:00,66.5,66.56,66.48,66.55,8700.0,58.4332,58.486,58.4157,58.4772,8700.0
2015-03-10 12:50:00,66.56,66.56,66.47,66.5,3900.0,58.486,58.486,58.4069,58.4332,3900.0
2015-03-10 12:55:00,66.49,66.57,66.49,66.56,4000.0,58.4245,58.4948,58.4245,58.486,4000.0
2015-03-10 13:00:00,66.56,66.58,66.54,66.58,2000.0,58.486,58.5035,58.4684,58.5035,2000.0
2015-03-10 13:05:00,66.58,66.59,66.49,66.5,2100.0,58.5035,58.5123,58.4245,58.4332,2100.0
2015-03-10 13:10:00,66.51,66.55,66.51,66.54,1400.0,58.442,58.4772,58.442,58.4684,1400.0
2015-03-10 13:15:00,66.54,66.55,66.53,66.53,1000.0,58.4684,58.4772,58.4596,58.4596,1000.0
2015-03-10 13:20:00,66.53,66.54,66.5,66.5,5700.0,58.4596,58.4684,58.4332,58.4332,5700.0
2015-03-10 13:25:00,66.5,66.56,66.49,66.55,4700.0,58.4332,58.486,58.4245,58.4772,4700.0
2015-03-10 13:30:00,66.55,66.55,66.49,66.5,1900.0,58.4772,58.4772,58.4245,58.4332,1900.0
2015-03-10 13:35:00,66.5,66.52,66.49,66.5,3700.0,58.4332,58.4508,58.4245,58.4332,3700.0
2015-03-10 13:40:00,66.5,66.59,66.5,66.58,5500.0,58.4332,58.5123,58.4332,58.5035,5500.0
2015-03-10 13:45:00,66.59,66.75,66.58,66.72,5700.0,58.5123,58.6529,58.5035,58.6266,5700.0
2015-03-10 13:50:00,66.7,66.7,66.64,66.64,1700.0,58.609,58.609,58.5563,58.5563,1700.0
2015-03-10 13:55:00,66.63,66.66,66.61,66.64,4400.0,58.5475,58.5738,58.5299,58.5563,4400.0
2015-03-10 14:00:00,66.65,66.68,66.62,66.68,3900.0,58.5651,58.5914,58.5387,58.5914,3900.0
2015-03-10 14:05:00,66.67,66.68,66.64,66.65,3400.0,58.5826,58.5914,58.5563,58.5651,3400.0
2015-03-10 14:10:00,66.64,66.65,66.47,66.47,8100.0,58.5563,58.5651,58.4069,58.4069,8100.0
2015-03-10 14:15:00,66.49,66.52,66.47,66.5,5800.0,58.4245,58.4508,58.4069,58.4332,5800.0
2015-03-10 14:20:00,66.5,66.52,66.48,66.49,6800.0,58.4332,58.4508,58.4157,58.4245,6800.0
2015-03-10 14:25:00,66.5,66.58,66.49,66.55,15000.0,58.4332,58.5035,58.4245,58.4772,15000.0
2015-03-10 14:30:00,66.54,66.55,66.51,66.52,5000.0,58.4684,58.4772,58.442,58.4508,5000.0
2015-03-10 14:35:00,66.51,66.52,66.5,66.52,4900.0,58.442,58.4508,58.4332,58.4508,4900.0
2015-03-10 14:40:00,66.53,66.53,66.5,66.53,4200.0,58.4596,58.4596,58.4332,58.4596,4200.0
2015-03-10 14:45:00,66.54,66.66,66.54,66.66,8900.0,58.4684,58.5738,58.4684,58.5738,8900.0
2015-03-10 14:50:00,66.66,66.67,66.58,66.58,4300.0,58.5738,58.5826,58.5035,58.5035,4300.0
2015-03-10 14:55:00,66.55,66.56,66.51,66.51,2600.0,58.4772,58.486,58.442,58.442,2600.0
2015-03-10 15:00:00,66.51,66.52,66.47,66.47,6400.0,58.442,58.4508,58.4069,58.4069,6400.0
2015-03-10 15:05:00,66.48,66.5,66.44,66.5,6900.0,58.4157,58.4332,58.3805,58.4332,6900.0
2015-03-10 15:10:00,66.5,66.51,66.46,66.51,6300.0,58.4332,58.442,58.3981,58.442,6300.0
2015-03-10 15:15:00,66.52,66.64,66.5,66.62,5300.0,58.4508,58.5563,58.4332,58.5387,5300.0
2015-03-10 15:20:00,66.62,66.66,66.61,66.63,3800.0,58.5387,58.5738,58.5299,58.5475,3800.0
2015-03-10 15:25:00,66.65,66.66,66.51,66.54,10100.0,58.5651,58.5738,58.442,58.4684,10100.0
2015-03-10 15:30:00,66.53,66.54,66.35,66.35,11900.0,58.4596,58.4684,58.3014,58.3014,11900.0
2015-03-10 15:35:00,66.35,66.41,66.31,66.41,14600.0,58.3014,58.3542,58.2663,58.3542,14600.0
2015-03-10 15:40:00,66.41,66.5,66.4,66.45,11400.0,58.3542,58.4332,58.3454,58.3893,11400.0
2015-03-10 15:45:00,66.47,66.52,66.45,66.47,15800.0,58.4069,58.4508,58.3893,58.4069,15800.0
2015-03-10 15:50:00,66.47,66.47,66.33,66.34,19300.0,58.4069,58.4069,58.2839,58.2927,19300.0
2015-03-10 15:55:00,66.35,66.37,66.28,66.32,40000.0,58.3014,58.319,58.2399,58.2751,40000.0
2015-03-11 09:30:00,66.58,66.67,66.46,66.48,14600.0,58.5035,58.5826,58.3981,58.4157,14600.0
2015-03-11 09:35:00,66.5,66.71,66.46,66.62,4500.0,58.4332,58.6178,58.3981,58.5387,4500.0
2015-03-11 09:40:00,66.61,66.83,66.57,66.75,3100.0,58.5299,58.7232,58.4948,58.6529,3100.0
2015-03-11 09:45:00,66.72,66.81,66.72,66.8,2400.0,58.6266,58.7056,58.6266,58.6969,2400.0
2015-03-11 09:50:00,66.81,67.06,66.79,67.06,10500.0,58.7056,58.9253,58.6881,58.9253,10500.0
2015-03-11 09:55:00,67.07,67.17,67.07,67.15,7400.0,58.9341,59.022,58.9341,59.0044,7400.0
2015-03-11 10:00:00,67.15,67.29,67.15,67.26,11500.0,59.0044,59.1274,59.0044,59.1011,11500.0
2015-03-11 10:05:00,67.23,67.38,67.23,67.38,9600.0,59.0747,59.2065,59.0747,59.2065,9600.0
2015-03-11 10:10:00,67.38,67.4,67.31,67.37,21700.0,59.2065,59.2241,59.145,59.1977,21700.0
2015-03-11 10:15:00,67.37,67.39,67.3,67.32,5500.0,59.1977,59.2153,59.1362,59.1538,5500.0
2015-03-11 10:20:00,67.29,67.29,67.2,67.25,14800.0,59.1274,59.1274,59.0483,59.0923,14800.0
2015-03-11 10:25:00,67.25,67.25,67.17,67.22,7900.0,59.0923,59.0923,59.022,59.0659,7900.0
2015-03-11 10:30:00,67.2,67.25,67.15,67.21,12900.0,59.0483,59.0923,59.0044,59.0571,12900.0
2015-03-11 10:35:00,67.2,67.2,66.94,66.97,9300.0,59.0483,59.0483,58.8199,58.8462,9300.0
2015-03-11 10:40:00,66.94,67.02,66.91,66.99,17200.0,58.8199,58.8902,58.7935,58.8638,17200.0
2015-03-11 10:45:00,66.99,67.01,66.87,66.87,2600.0,58.8638,58.8814,58.7584,58.7584,2600.0
2015-03-11 10:50:00,66.86,66.93,66.81,66.91,2900.0,58.7496,58.8111,58.7056,58.7935,2900.0
2015-03-11 10:55:00,66.92,67.04,66.92,67.0,4600.0,58.8023,58.9077,58.8023,58.8726,4600.0
2015-03-11 11:00:00,66.99,67.14,66.99,67.11,2500.0,58.8638,58.9956,58.8638,58.9693,2500.0
2015-03-11 11:05:00,67.06,67.07,66.99,67.07,1800.0,58.9253,58.9341,58.8638,58.9341,1800.0
2015-03-11 11:10:00,67.09,67.12,67.07,67.12,2800.0,58.9517,58.978,58.9341,58.978,2800.0
2015-03-11 11:15:00,67.13,67.13,67.09,67.11,4500.0,58.9868,58.9868,58.9517,58.9693,4500.0
2015-03-11 11:20:00,67.1,67.11,67.1,67.11,3000.0,58.9605,58.9693,58.9605,58.9693,3000.0
2015-03-11 11:25:00,67.1,67.19,67.09,67.18,6200.0,58.9605,59.0395,58.9517,59.0308,6200.0
2015-03-11 11:30:00,67.2,67.25,67.19,67.24,3000.0,59.0483,59.0923,59.0395,59.0835,3000.0
2015-03-11 11:35:00,67.25,67.26,67.24,67.25,5000.0,59.0923,59.1011,59.0835,59.0923,5000.0
2015-03-11 11:40:00,67.25,67.27,67.24,67.25,7300.0,59.0923,59.1098,59.0835,59.0923,7300.0
2015-03-11 11:45:00,67.25,67.31,67.25,67.3,6600.0,59.0923,59.145,59.0923,59.1362,6600.0
2015-03-11 11:50:00,67.3,67.3,67.26,67.28,6700.0,59.1362,59.1362,59.1011,59.1186,6700.0
2015-03-11 11:55:00,67.25,67.26,67.24,67.25,3900.0,59.0923,59.1011,59.0835,59.0923,3900.0
2015-03-11 12:00:00,67.25,67.28,67.24,67.25,6300.0,59.0923,59.1186,59.0835,59.0923,6300.0
2015-03-11 12:05:00,67.25,67.3,67.24,67.3,6600.0,59.0923,59.1362,59.0835,59.1362,6600.0
2015-03-11 12:10:00,67.3,67.3,67.29,67.29,1300.0,59.1362,59.1362,59.1274,59.1274,1300.0
2015-03-11 12:15:00,67.3,67.35,67.3,67.35,2100.0,59.1362,59.1801,59.1362,59.1801,2100.0
2015-03-11 12:20:00,67.36,67.36,67.25,67.27,4300.0,59.1889,59.1889,59.0923,59.1098,4300.0
2015-03-11 12:25:00,67.26,67.27,67.24,67.27,2700.0,59.1011,59.1098,59.0835,59.1098,2700.0
2015-03-11 12:30:00,67.27,67.27,67.25,67.26,1700.0,59.1098,59.1098,59.0923,59.1011,1700.0
2015-03-11 12:35:00,67.27,67.28,67.24,67.28,3300.0,59.1098,59.1186,59.0835,59.1186,3300.0
2015-03-11 12:40:00,67.29,67.34,67.29,67.33,4500.0,59.1274,59.1714,59.1274,59.1626,4500.0
2015-03-11 12:45:00,67.34,67.38,67.34,67.37,4000.0,59.1714,59.2065,59.1714,59.1977,4000.0
2015-03-11 12:50:00,67.37,67.43,67.36,67.43,6300.0,59.1977,59.2504,59.1889,59.2504,6300.0
2015-03-11 12:55:00,67.43,67.43,67.31,67.33,1500.0,59.2504,59.2504,59.145,59.1626,1500.0
2015-03-11 13:00:00,67.31,67.32,67.28,67.28,1800.0,59.145,59.1538,59.1186,59.1186,1800.0
2015-03-11 13:05:00,67.26,67.26,67.22,67.23,1500.0,59.1011,59.1011,59.0659,59.0747,1500.0
2015-03-11 13:10:00,67.23,67.25,67.18,67.25,3600.0,59.0747,59.0923,59.0308,59.0923,3600.0
2015-03-11 13:15:00,67.25,67.25,67.2,67.2,1600.0,59.0923,59.0923,59.0483,59.0483,1600.0
2015-03-11 13:20:00,67.2,67.22,67.2,67.22,3800.0,59.0483,59.0659,59.0483,59.0659,3800.0
2015-03-11 13:25:00,67.24,67.26,67.21,67.21,2500.0,59.0835,59.1011,59.0571,59.0571,2500.0
2015-03-11 13:30:00,67.18,67.21,67.17,67.21,11000.0,59.0308,59.0571,59.022,59.0571,11000.0
2015-03-11 13:35:00,67.2,67.32,67.2,67.29,5100.0,59.0483,59.1538,59.0483,59.1274,5100.0
2015-03-11 13:40:00,67.29,67.3,67.2,67.2,600.0,59.1274,59.1362,59.0483,59.0483,600.0
2015-03-11 13:45:00,67.19,67.27,67.18,67.22,34400.0,59.0395,59.1098,59.0308,59.0659,34400.0
2015-03-11 13:50:00,67.21,67.22,67.19,67.22,3100.0,59.0571,59.0659,59.0395,59.0659,3100.0
2015-03-11 13:55:00,67.23,67.26,67.23,67.25,2600.0,59.0747,59.1011,59.0747,59.0923,2600.0
2015-03-11 14:00:00,67.25,67.25,67.23,67.23,2500.0,59.0923,59.0923,59.0747,59.0747,2500.0
2015-03-11 14:05:00,67.23,67.23,67.21,67.21,800.0,59.0747,59.0747,59.0571,59.0571,800.0
2015-03-11 14:10:00,67.2,67.22,67.19,67.2,3100.0,59.0483,59.0659,59.0395,59.0483,3100.0
2015-03-11 14:15:00,67.21,67.44,67.21,67.38,17600.0,59.0571,59.2592,59.0571,59.2065,17600.0
2015-03-11 14:20:00,67.38,67.38,67.31,67.31,1500.0,59.2065,59.2065,59.145,59.145,1500.0
2015-03-11 14:25:00,67.33,67.33,67.22,67.24,3100.0,59.1626,59.1626,59.0659,59.0835,3100.0
2015-03-11 14:30:00,67.26,67.31,67.26,67.27,2400.0,59.1011,59.145,59.1011,59.1098,2400.0
2015-03-11 14:35:00,67.27,67.38,67.26,67.38,5400.0,59.1098,59.2065,59.1011,59.2065,5400.0
2015-03-11 14:40:00,67.37,67.39,67.35,67.38,4300.0,59.1977,59.2153,59.1801,59.2065,4300.0
2015-03-11 14:45:00,67.39,67.47,67.38,67.47,5200.0,59.2153,59.2856,59.2065,59.2856,5200.0
2015-03-11 14:50:00,67.49,67.5,67.46,67.48,5200.0,59.3032,59.3119,59.2768,59.2944,5200.0
2015-03-11 14:55:00,67.48,67.57,67.48,67.56,9000.0,59.2944,59.3735,59.2944,59.3647,9000.0
2015-03-11 15:00:00,67.56,67.58,67.52,67.55,17300.0,59.3647,59.3822,59.3295,59.3559,17300.0
2015-03-11 15:05:00,67.54,67.63,67.54,67.61,9800.0,59.3471,59.4262,59.3471,59.4086,9800.0
2015-03-11 15:10:00,67.6,67.61,67.52,67.53,4500.0,59.3998,59.4086,59.3295,59.3383,4500.0
2015-03-11 15:15:00,67.53,67.6,67.53,67.59,7600.0,59.3383,59.3998,59.3383,59.391,7600.0
2015-03-11 15:20:00,67.59,67.6,67.57,67.59,9300.0,59.391,59.3998,59.3735,59.391,9300.0
2015-03-11 15:25:00,67.59,67.65,67.58,67.62,12900.0,59.391,59.4437,59.3822,59.4174,12900.0
2015-03-11 15:30:00,67.62,67.62,67.46,67.47,14500.0,59.4174,59.4174,59.2768,59.2856,14500.0
2015-03-11 15:35:00,67.46,67.47,67.41,67.43,13700.0,59.2768,59.2856,59.2329,59.2504,13700.0
2015-03-11 15:40:00,67.43,67.45,67.39,67.45,6000.0,59.2504,59.268,59.2153,59.268,6000.0
2015-03-11 15:45:00,67.45,67.48,67.36,67.39,11600.0,59.268,59.2944,59.1889,59.2153,11600.0
2015-03-11 15:50:00,67.4,67.52,67.39,67.52,21100.0,59.2241,59.3295,59.2153,59.3295,21100.0
2015-03-11 15:55:00,67.53,67.58,67.51,67.58,45100.0,59.3383,59.3822,59.3207,59.3822,45100.0
2015-03-12 09:30:00,68.14,68.3,68.08,68.23,29200.0,59.8743,60.0149,59.8216,59.9534,29200.0
2015-03-12 09:35:00,68.27,68.8,68.27,68.69,16100.0,59.9885,60.4542,59.9885,60.3576,16100.0
2015-03-12 09:40:00,68.75,68.82,68.36,68.36,5900.0,60.4103,60.4718,60.0676,60.0676,5900.0
2015-03-12 09:45:00,68.35,68.53,68.35,68.53,2800.0,60.0588,60.217,60.0588,60.217,2800.0
2015-03-12 09:50:00,68.53,68.54,68.49,68.51,1600.0,60.217,60.2258,60.1819,60.1994,1600.0
2015-03-12 09:55:00,68.5,68.6,68.49,68.55,4100.0,60.1906,60.2785,60.1819,60.2346,4100.0
2015-03-12 10:00:00,68.57,68.57,68.25,68.26,7100.0,60.2521,60.2521,59.971,59.9798,7100.0
2015-03-12 10:05:00,68.22,68.33,68.14,68.33,9900.0,59.9446,60.0413,59.8743,60.0413,9900.0
2015-03-12 10:10:00,68.33,68.53,68.33,68.5,8900.0,60.0413,60.217,60.0413,60.1906,8900.0
2015-03-12 10:15:00,68.48,68.5,68.41,68.41,3100.0,60.1731,60.1906,60.1116,60.1116,3100.0
2015-03-12 10:20:00,68.36,68.39,68.33,68.39,2700.0,60.0676,60.094,60.0413,60.094,2700.0
2015-03-12 10:25:00,68.36,68.38,68.34,68.38,5100.0,60.0676,60.0852,60.05,60.0852,5100.0
2015-03-12 10:30:00,68.38,68.43,68.38,68.43,1100.0,60.0852,60.1291,60.0852,60.1291,1100.0
2015-03-12 10:35:00,68.41,68.42,68.36,68.38,3700.0,60.1116,60.1203,60.0676,60.0852,3700.0
2015-03-12 10:40:00,68.38,68.4,68.36,68.39,5800.0,60.0852,60.1028,60.0676,60.094,5800.0
2015-03-12 10:45:00,68.39,68.4,68.36,68.4,3600.0,60.094,60.1028,60.0676,60.1028,3600.0
2015-03-12 10:50:00,68.38,68.4,68.37,68.39,2100.0,60.0852,60.1028,60.0764,60.094,2100.0
2015-03-12 10:55:00,68.4,68.43,68.39,68.42,2300.0,60.1028,60.1291,60.094,60.1203,2300.0
2015-03-12 11:00:00,68.4,68.41,68.36,68.37,5900.0,60.1028,60.1116,60.0676,60.0764,5900.0
2015-03-12 11:05:00,68.39,68.45,68.39,68.45,2500.0,60.094,60.1467,60.094,60.1467,2500.0
2015-03-12 11:10:00,68.44,68.46,68.41,68.45,2100.0,60.1379,60.1555,60.1116,60.1467,2100.0
2015-03-12 11:15:00,68.46,68.6,68.46,68.58,5600.0,60.1555,60.2785,60.1555,60.2609,5600.0
2015-03-12 11:20:00,68.59,68.6,68.56,68.6,1200.0,60.2697,60.2785,60.2434,60.2785,1200.0
2015-03-12 11:25:00,68.59,68.59,68.51,68.52,4400.0,60.2697,60.2697,60.1994,60.2082,4400.0
2015-03-12 11:30:00,68.52,68.53,68.51,68.52,2400.0,60.2082,60.217,60.1994,60.2082,2400.0
2015-03-12 11:35:00,68.53,68.63,68.51,68.63,3400.0,60.217,60.3049,60.1994,60.3049,3400.0
2015-03-12 11:40:00,68.61,68.61,68.56,68.58,2000.0,60.2873,60.2873,60.2434,60.2609,2000.0
2015-03-12 11:45:00,68.58,68.62,68.58,68.62,4100.0,60.2609,60.2961,60.2609,60.2961,4100.0
2015-03-12 11:50:00,68.61,68.68,68.61,68.63,5300.0,60.2873,60.3488,60.2873,60.3049,5300.0
2015-03-12 11:55:00,68.62,68.63,68.54,68.55,5400.0,60.2961,60.3049,60.2258,60.2346,5400.0
2015-03-12 12:00:00,68.55,68.65,68.53,68.61,6500.0,60.2346,60.3224,60.217,60.2873,6500.0
2015-03-12 12:05:00,68.59,68.59,68.51,68.51,2100.0,60.2697,60.2697,60.1994,60.1994,2100.0
2015-03-12 12:10:00,68.5,68.54,68.49,68.54,2900.0,60.1906,60.2258,60.1819,60.2258,2900.0
2015-03-12 12:15:00,68.53,68.53,68.53,68.53,900.0,60.217,60.217,60.217,60.217,900.0
2015-03-12 12:20:00,68.53,68.53,68.51,68.51,1700.0,60.217,60.217,60.1994,60.1994,1700.0
2015-03-12 12:25:00,68.52,68.52,68.49,68.52,1300.0,60.2082,60.2082,60.1819,60.2082,1300.0
2015-03-12 12:30:00,68.51,68.52,68.49,68.5,1700.0,60.1994,60.2082,60.1819,60.1906,1700.0
2015-03-12 12:35:00,68.5,68.51,68.5,68.51,2200.0,60.1906,60.1994,60.1906,60.1994,2200.0
2015-03-12 12:40:00,68.51,68.53,68.49,68.52,3400.0,60.1994,60.217,60.1819,60.2082,3400.0
2015-03-12 12:45:00,68.52,68.55,68.52,68.55,5500.0,60.2082,60.2346,60.2082,60.2346,5500.0
2015-03-12 12:50:00,68.55,68.55,68.52,68.53,1000.0,60.2346,60.2346,60.2082,60.217,1000.0
2015-03-12 12:55:00,68.52,68.61,68.51,68.59,4100.0,60.2082,60.2873,60.1994,60.2697,4100.0
2015-03-12 13:00:00,68.6,68.6,68.51,68.53,18300.0,60.2785,60.2785,60.1994,60.217,18300.0
2015-03-12 13:05:00,68.54,68.58,68.53,68.56,2200.0,60.2258,60.2609,60.217,60.2434,2200.0
2015-03-12 13:10:00,68.55,68.55,68.51,68.51,2100.0,60.2346,60.2346,60.1994,60.1994,2100.0
2015-03-12 13:15:00,68.52,68.56,68.52,68.55,1700.0,60.2082,60.2434,60.2082,60.2346,1700.0
2015-03-12 13:20:00,68.58,68.59,68.53,68.55,1800.0,60.2609,60.2697,60.217,60.2346,1800.0
2015-03-12 13:25:00,68.56,68.56,68.52,68.54,2300.0,60.2434,60.2434,60.2082,60.2258,2300.0
2015-03-12 13:30:00,68.54,68.55,68.51,68.51,4600.0,60.2258,60.2346,60.1994,60.1994,4600.0
2015-03-12 13:35:00,68.52,68.54,68.51,68.52,2700.0,60.2082,60.2258,60.1994,60.2082,2700.0
2015-03-12 13:40:00,68.52,68.54,68.5,68.51,14600.0,60.2082,60.2258,60.1906,60.1994,14600.0
2015-03-12 13:45:00,68.51,68.55,68.49,68.54,13400.0,60.1994,60.2346,60.1819,60.2258,13400.0
2015-03-12 13:50:00,68.55,68.58,68.55,68.56,2300.0,60.2346,60.2609,60.2346,60.2434,2300.0
2015-03-12 13:55:00,68.57,68.57,68.55,68.57,1000.0,60.2521,60.2521,60.2346,60.2521,1000.0
2015-03-12 14:00:00,68.55,68.56,68.5,68.51,2600.0,60.2346,60.2434,60.1906,60.1994,2600.0
2015-03-12 14:05:00,68.51,68.52,68.49,68.5,1300.0,60.1994,60.2082,60.1819,60.1906,1300.0
2015-03-12 14:10:00,68.49,68.5,68.48,68.49,1000.0,60.1819,60.1906,60.1731,60.1819,1000.0
2015-03-12 14:15:00,68.5,68.5,68.39,68.4,3100.0,60.1906,60.1906,60.094,60.1028,3100.0
2015-03-12 14:20:00,68.4,68.41,68.38,68.41,3300.0,60.1028,60.1116,60.0852,60.1116,3300.0
2015-03-12 14:25:00,68.4,68.4,68.32,68.34,7300.0,60.1028,60.1028,60.0325,60.05,7300.0
2015-03-12 14:30:00,68.36,68.38,68.36,68.37,1700.0,60.0676,60.0852,60.0676,60.0764,1700.0
2015-03-12 14:35:00,68.37,68.37,68.34,68.35,4400.0,60.0764,60.0764,60.05,60.0588,4400.0
2015-03-12 14:40:00,68.37,68.46,68.37,68.45,6200.0,60.0764,60.1555,60.0764,60.1467,6200.0
2015-03-12 14:45:00,68.46,68.57,68.46,68.56,3300.0,60.1555,60.2521,60.1555,60.2434,3300.0
2015-03-12 14:50:00,68.55,68.56,68.53,68.53,4100.0,60.2346,60.2434,60.217,60.217,4100.0
2015-03-12 14:55:00,68.53,68.53,68.48,68.48,8200.0,60.217,60.217,60.1731,60.1731,8200.0
2015-03-12 15:00:00,68.46,68.51,68.46,68.48,6400.0,60.1555,60.1994,60.1555,60.1731,6400.0
2015-03-12 15:05:00,68.49,68.59,68.48,68.59,11800.0,60.1819,60.2697,60.1731,60.2697,11800.0
2015-03-12 15:10:00,68.6,68.65,68.59,68.61,5900.0,60.2785,60.3224,60.2697,60.2873,5900.0
2015-03-12 15:15:00,68.61,68.71,68.6,68.7,7600.0,60.2873,60.3752,60.2785,60.3664,7600.0
2015-03-12 15:20:00,68.7,68.71,68.67,68.67,4500.0,60.3664,60.3752,60.34,60.34,4500.0
2015-03-12 15:25:00,68.67,68.74,68.61,68.68,13400.0,60.34,60.4015,60.2873,60.3488,13400.0
2015-03-12 15:30:00,68.68,68.72,68.68,68.68,9100.0,60.3488,60.384,60.3488,60.3488,9100.0
2015-03-12 15:35:00,68.69,68.75,68.69,68.74,9500.0,60.3576,60.4103,60.3576,60.4015,9500.0
2015-03-12 15:40:00,68.73,68.77,68.71,68.72,10700.0,60.3927,60.4279,60.3752,60.384,10700.0
2015-03-12 15:45:00,68.72,68.76,68.68,68.73,13600.0,60.384,60.4191,60.3488,60.3927,13600.0
2015-03-12 15:50:00,68.73,68.76,68.69,68.73,20300.0,60.3927,60.4191,60.3576,60.3927,20300.0
2015-03-12 15:55:00,68.72,68.74,68.66,68.71,35100.0,60.384,60.4015,60.3312,60.3752,35100.0
2015-03-13 09:30:00,67.96,68.04,67.62,67.7,19600.0,59.7161,59.7864,59.4174,59.4877,19600.0
2015-03-13 09:35:00,67.72,68.07,67.66,68.03,5000.0,59.5053,59.8128,59.4525,59.7777,5000.0
2015-03-13 09:40:00,67.91,67.91,67.81,67.82,3300.0,59.6722,59.6722,59.5843,59.5931,3300.0
2015-03-13 09:45:00,67.81,67.81,67.69,67.78,4100.0,59.5843,59.5843,59.4789,59.558,4100.0
2015-03-13 09:50:00,67.79,67.8,67.74,67.75,4400.0,59.5668,59.5756,59.5228,59.5316,4400.0
2015-03-13 09:55:00,67.75,67.76,67.73,67.76,2500.0,59.5316,59.5404,59.514,59.5404,2500.0
2015-03-13 10:00:00,67.73,67.79,67.7,67.75,5600.0,59.514,59.5668,59.4877,59.5316,5600.0
2015-03-13 10:05:00,67.73,67.74,67.63,67.63,3800.0,59.514,59.5228,59.4262,59.4262,3800.0
2015-03-13 10:10:00,67.62,67.68,67.62,67.65,1600.0,59.4174,59.4701,59.4174,59.4437,1600.0
2015-03-13 10:15:00,67.66,67.72,67.64,67.7,2300.0,59.4525,59.5053,59.435,59.4877,2300.0
2015-03-13 10:20:00,67.74,67.91,67.74,67.84,7600.0,59.5228,59.6722,59.5228,59.6107,7600.0
2015-03-13 10:25:00,67.81,67.87,67.81,67.87,7500.0,59.5843,59.6371,59.5843,59.6371,7500.0
2015-03-13 10:30:00,67.84,67.86,67.8,67.83,4800.0,59.6107,59.6283,59.5756,59.6019,4800.0
2015-03-13 10:35:00,67.79,67.84,67.78,67.84,2800.0,59.5668,59.6107,59.558,59.6107,2800.0
2015-03-13 10:40:00,67.8,67.81,67.76,67.76,2600.0,59.5756,59.5843,59.5404,59.5404,2600.0
2015-03-13 10:45:00,67.72,67.75,67.72,67.72,1900.0,59.5053,59.5316,59.5053,59.5053,1900.0
2015-03-13 10:50:00,67.7,67.7,67.56,67.56,2400.0,59.4877,59.4877,59.3647,59.3647,2400.0
2015-03-13 10:55:00,67.57,67.58,67.49,67.5,5500.0,59.3735,59.3822,59.3032,59.3119,5500.0
2015-03-13 11:00:00,67.51,67.59,67.49,67.59,6800.0,59.3207,59.391,59.3032,59.391,6800.0
2015-03-13 11:05:00,67.57,67.6,67.57,67.6,2400.0,59.3735,59.3998,59.3735,59.3998,2400.0
2015-03-13 11:10:00,67.59,67.65,67.58,67.65,3100.0,59.391,59.4437,59.3822,59.4437,3100.0
2015-03-13 11:15:00,67.65,67.65,67.59,67.59,1400.0,59.4437,59.4437,59.391,59.391,1400.0
2015-03-13 11:20:00,67.55,67.56,67.52,67.53,2300.0,59.3559,59.3647,59.3295,59.3383,2300.0
2015-03-13 11:25:00,67.5,67.5,67.42,67.44,4800.0,59.3119,59.3119,59.2416,59.2592,4800.0
2015-03-13 11:30:00,67.42,67.42,67.3,67.33,4100.0,59.2416,59.2416,59.1362,59.1626,4100.0
2015-03-13 11:35:00,67.33,67.4,67.32,67.39,2200.0,59.1626,59.2241,59.1538,59.2153,2200.0
2015-03-13 11:40:00,67.4,67.51,67.4,67.51,3500.0,59.2241,59.3207,59.2241,59.3207,3500.0
2015-03-13 11:45:00,67.5,67.51,67.45,67.46,4100.0,59.3119,59.3207,59.268,59.2768,4100.0
2015-03-13 11:50:00,67.46,67.52,67.42,67.52,9000.0,59.2768,59.3295,59.2416,59.3295,9000.0
2015-03-13 11:55:00,67.5,67.5,67.44,67.46,2400.0,59.3119,59.3119,59.2592,59.2768,2400.0
2015-03-13 12:00:00,67.46,67.46,67.34,67.38,2400.0,59.2768,59.2768,59.1714,59.2065,2400.0
2015-03-13 12:05:00,67.38,67.43,67.38,67.42,1500.0,59.2065,59.2504,59.2065,59.2416,1500.0
2015-03-13 12:10:00,67.42,67.44,67.42,67.44,1500.0,59.2416,59.2592,59.2416,59.2592,1500.0
2015-03-13 12:15:00,67.45,67.45,67.4,67.41,3000.0,59.268,59.268,59.2241,59.2329,3000.0
2015-03-13 12:20:00,67.43,67.51,67.43,67.49,2400.0,59.2504,59.3207,59.2504,59.3032,2400.0
2015-03-13 12:25:00,67.5,67.51,67.49,67.49,1500.0,59.3119,59.3207,59.3032,59.3032,1500.0
2015-03-13 12:30:00,67.49,67.55,67.48,67.55,2000.0,59.3032,59.3559,59.2944,59.3559,2000.0
2015-03-13 12:35:00,67.6,67.68,67.6,67.68,3100.0,59.3998,59.4701,59.3998,59.4701,3100.0
2015-03-13 12:40:00,67.64,67.75,67.64,67.75,1100.0,59.435,59.5316,59.435,59.5316,1100.0
2015-03-13 12:45:00,67.77,67.77,67.64,67.65,3100.0,59.5492,59.5492,59.435,59.4437,3100.0
2015-03-13 12:50:00,67.65,67.65,67.56,67.58,1400.0,59.4437,59.4437,59.3647,59.3822,1400.0
2015-03-13 12:55:00,67.57,67.6,67.57,67.59,1700.0,59.3735,59.3998,59.3735,59.391,1700.0
2015-03-13 13:00:00,67.56,67.56,67.52,67.52,2300.0,59.3647,59.3647,59.3295,59.3295,2300.0
2015-03-13 13:05:00,67.5,67.52,67.46,67.46,3600.0,59.3119,59.3295,59.2768,59.2768,3600.0
2015-03-13 13:10:00,67.45,67.48,67.45,67.48,1600.0,59.268,59.2944,59.268,59.2944,1600.0
2015-03-13 13:15:00,67.48,67.49,67.44,67.49,2500.0,59.2944,59.3032,59.2592,59.3032,2500.0
2015-03-13 13:20:00,67.51,67.52,67.48,67.48,3300.0,59.3207,59.3295,59.2944,59.2944,3300.0
2015-03-13 13:25:00,67.46,67.47,67.4,67.4,1600.0,59.2768,59.2856,59.2241,59.2241,1600.0
2015-03-13 13:30:00,67.39,67.42,67.39,67.42,1800.0,59.2153,59.2416,59.2153,59.2416,1800.0
2015-03-13 13:35:00,67.42,67.5,67.42,67.5,1700.0,59.2416,59.3119,59.2416,59.3119,1700.0
2015-03-13 13:40:00,67.51,67.59,67.51,67.59,5900.0,59.3207,59.391,59.3207,59.391,5900.0
2015-03-13 13:45:00,67.58,67.61,67.56,67.59,2900.0,59.3822,59.4086,59.3647,59.391,2900.0
2015-03-13 13:50:00,67.56,67.56,67.55,67.56,1200.0,59.3647,59.3647,59.3559,59.3647,1200.0
2015-03-13 13:55:00,67.56,67.56,67.5,67.51,2600.0,59.3647,59.3647,59.3119,59.3207,2600.0
2015-03-13 14:00:00,67.51,67.51,67.43,67.45,3200.0,59.3207,59.3207,59.2504,59.268,3200.0
2015-03-13 14:05:00,67.44,67.47,67.44,67.45,5000.0,59.2592,59.2856,59.2592,59.268,5000.0
2015-03-13 14:10:00,67.45,67.47,67.44,67.47,3400.0,59.268,59.2856,59.2592,59.2856,3400.0
2015-03-13 14:15:00,67.54,67.66,67.54,67.66,2600.0,59.3471,59.4525,59.3471,59.4525,2600.0
2015-03-13 14:20:00,67.65,67.65,67.57,67.59,3200.0,59.4437,59.4437,59.3735,59.391,3200.0
2015-03-13 14:25:00,67.61,67.61,67.57,67.61,3300.0,59.4086,59.4086,59.3735,59.4086,3300.0
2015-03-13 14:30:00,67.62,67.63,67.59,67.59,3000.0,59.4174,59.4262,59.391,59.391,3000.0
2015-03-13 14:35:00,67.59,67.6,67.55,67.55,3800.0,59.391,59.3998,59.3559,59.3559,3800.0
2015-03-13 14:40:00,67.53,67.53,67.47,67.47,1600.0,59.3383,59.3383,59.2856,59.2856,1600.0
2015-03-13 14:45:00,67.46,67.48,67.42,67.44,4800.0,59.2768,59.2944,59.2416,59.2592,4800.0
2015-03-13 14:50:00,67.45,67.47,67.45,67.45,2900.0,59.268,59.2856,59.268,59.268,2900.0
2015-03-13 14:55:00,67.45,67.49,67.45,67.49,1500.0,59.268,59.3032,59.268,59.3032,1500.0
2015-03-13 15:00:00,67.54,67.57,67.53,67.57,6000.0,59.3471,59.3735,59.3383,59.3735,6000.0
2015-03-13 15:05:00,67.56,67.62,67.56,67.58,4800.0,59.3647,59.4174,59.3647,59.3822,4800.0
2015-03-13 15:10:00,67.58,67.67,67.58,67.67,6000.0,59.3822,59.4613,59.3822,59.4613,6000.0
2015-03-13 15:15:00,67.67,67.77,67.67,67.69,4700.0,59.4613,59.5492,59.4613,59.4789,4700.0
2015-03-13 15:20:00,67.7,67.73,67.68,67.72,5500.0,59.4877,59.514,59.4701,59.5053,5500.0
2015-03-13 15:25:00,67.75,67.81,67.69,67.79,24100.0,59.5316,59.5843,59.4789,59.5668,24100.0
2015-03-13 15:30:00,67.78,67.79,67.73,67.73,3300.0,59.558,59.5668,59.514,59.514,3300.0
2015-03-13 15:35:00,67.73,67.79,67.72,67.78,5500.0,59.514,59.5668,59.5053,59.558,5500.0
2015-03-13 15:40:00,67.78,67.89,67.78,67.83,8100.0,59.558,59.6546,59.558,59.6019,8100.0
2015-03-13 15:45:00,67.82,67.83,67.76,67.81,13700.0,59.5931,59.6019,59.5404,59.5843,13700.0
2015-03-13 15:50:00,67.82,67.91,67.81,67.91,11700.0,59.5931,59.6722,59.5843,59.6722,11700.0
2015-03-13 15:55:00,67.91,67.96,67.79,67.8,32600.0,59.6722,59.7161,59.5668,59.5756,32600.0
2015-03-16 09:30:00,69.1,69.77,69.1,69.26,60900.0,60.7179,61.3066,60.7179,60.8584,60900.0
2015-03-16 09:35:00,69.26,69.51,69.18,69.51,32100.0,60.8584,61.0781,60.7882,61.0781,32100.0
2015-03-16 09:40:00,69.41,69.79,69.41,69.51,18900.0,60.9903,61.3242,60.9903,61.0781,18900.0
2015-03-16 09:45:00,69.57,69.75,69.49,69.72,8100.0,61.1308,61.289,61.0605,61.2626,8100.0
2015-03-16 09:50:00,69.72,69.88,69.69,69.79,13200.0,61.2626,61.4032,61.2363,61.3242,13200.0
2015-03-16 09:55:00,69.76,69.95,69.74,69.93,6300.0,61.2978,61.4647,61.2802,61.4472,6300.0
2015-03-16 10:00:00,69.99,69.99,69.79,69.79,4700.0,61.4999,61.4999,61.3242,61.3242,4700.0
2015-03-16 10:05:00,69.82,69.98,69.82,69.91,6200.0,61.3505,61.4911,61.3505,61.4296,6200.0
2015-03-16 10:10:00,69.93,69.97,69.81,69.81,10900.0,61.4472,61.4823,61.3417,61.3417,10900.0
2015-03-16 10:15:00,69.83,69.86,69.82,69.83,2000.0,61.3593,61.3857,61.3505,61.3593,2000.0
2015-03-16 10:20:00,69.82,69.82,69.67,69.7,5600.0,61.3505,61.3505,61.2187,61.2451,5600.0
2015-03-16 10:25:00,69.7,69.77,69.7,69.75,6100.0,61.2451,61.3066,61.2451,61.289,6100.0
2015-03-16 10:30:00,69.78,69.85,69.78,69.82,4100.0,61.3154,61.3769,61.3154,61.3505,4100.0
2015-03-16 10:35:00,69.83,69.94,69.75,69.76,9300.0,61.3593,61.456,61.289,61.2978,9300.0
2015-03-16 10:40:00,69.74,69.79,69.71,69.79,8900.0,61.2802,61.3242,61.2539,61.3242,8900.0
2015-03-16 10:45:00,69.79,69.84,69.77,69.84,6500.0,61.3242,61.3681,61.3066,61.3681,6500.0
2015-03-16 10:50:00,69.84,69.9,69.84,69.87,2900.0,61.3681,61.4208,61.3681,61.3945,2900.0
2015-03-16 10:55:00,69.9,70.12,69.9,70.12,18800.0,61.4208,61.6141,61.4208,61.6141,18800.0
2015-03-16 11:00:00,70.13,70.25,70.12,70.22,14400.0,61.6229,61.7284,61.6141,61.702,14400.0
2015-03-16 11:05:00,70.2,70.2,70.14,70.14,2200.0,61.6844,61.6844,61.6317,61.6317,2200.0
2015-03-16 11:10:00,70.14,70.25,70.09,70.14,10900.0,61.6317,61.7284,61.5878,61.6317,10900.0
2015-03-16 11:15:00,70.16,70.23,70.11,70.13,7700.0,61.6493,61.7108,61.6053,61.6229,7700.0
2015-03-16 11:20:00,70.15,70.18,70.14,70.18,5200.0,61.6405,61.6668,61.6317,61.6668,5200.0
2015-03-16 11:25:00,70.17,70.23,70.17,70.21,5500.0,61.6581,61.7108,61.6581,61.6932,5500.0
2015-03-16 11:30:00,70.24,70.25,70.13,70.14,6000.0,61.7196,61.7284,61.6229,61.6317,6000.0
2015-03-16 11:35:00,70.16,70.16,70.11,70.11,2100.0,61.6493,61.6493,61.6053,61.6053,2100.0
2015-03-16 11:40:00,70.07,70.07,69.92,69.92,7600.0,61.5702,61.5702,61.4384,61.4384,7600.0
2015-03-16 11:45:00,69.93,69.99,69.93,69.99,2900.0,61.4472,61.4999,61.4472,61.4999,2900.0
2015-03-16 11:50:00,69.99,69.99,69.94,69.94,2000.0,61.4999,61.4999,61.456,61.456,2000.0
2015-03-16 11:55:00,69.95,69.97,69.92,69.92,4600.0,61.4647,61.4823,61.4384,61.4384,4600.0
2015-03-16 12:00:00,69.91,69.91,69.83,69.83,2000.0,61.4296,61.4296,61.3593,61.3593,2000.0
2015-03-16 12:05:00,69.81,69.81,69.72,69.72,3200.0,61.3417,61.3417,61.2626,61.2626,3200.0
2015-03-16 12:10:00,69.75,69.79,69.73,69.75,1200.0,61.289,61.3242,61.2714,61.289,1200.0
2015-03-16 12:15:00,69.73,69.84,69.73,69.84,4800.0,61.2714,61.3681,61.2714,61.3681,4800.0
2015-03-16 12:20:00,69.83,69.95,69.82,69.95,3800.0,61.3593,61.4647,61.3505,61.4647,3800.0
2015-03-16 12:25:00,69.96,70.05,69.96,70.05,4000.0,61.4735,61.5526,61.4735,61.5526,4000.0
2015-03-16 12:30:00,70.04,70.06,69.92,69.92,3200.0,61.5438,61.5614,61.4384,61.4384,3200.0
2015-03-16 12:35:00,69.88,69.88,69.75,69.78,7200.0,61.4032,61.4032,61.289,61.3154,7200.0
2015-03-16 12:40:00,69.76,69.87,69.76,69.86,3900.0,61.2978,61.3945,61.2978,61.3857,3900.0
2015-03-16 12:45:00,69.89,69.96,69.88,69.92,2800.0,61.412,61.4735,61.4032,61.4384,2800.0
2015-03-16 12:50:00,69.88,70.0,69.88,69.99,3500.0,61.4032,61.5087,61.4032,61.4999,3500.0
2015-03-16 12:55:00,69.98,69.99,69.87,69.92,2200.0,61.4911,61.4999,61.3945,61.4384,2200.0
2015-03-16 13:00:00,69.89,69.9,69.86,69.89,3200.0,61.412,61.4208,61.3857,61.412,3200.0
2015-03-16 13:05:00,69.88,69.95,69.88,69.94,2700.0,61.4032,61.4647,61.4032,61.456,2700.0
2015-03-16 13:10:00,69.95,69.98,69.95,69.98,2000.0,61.4647,61.4911,61.4647,61.4911,2000.0
2015-03-16 13:15:00,69.99,70.0,69.96,70.0,3400.0,61.4999,61.5087,61.4735,61.5087,3400.0
2015-03-16 13:20:00,70.0,70.08,70.0,70.08,3200.0,61.5087,61.579,61.5087,61.579,3200.0
2015-03-16 13:25:00,70.07,70.07,70.01,70.04,5600.0,61.5702,61.5702,61.5175,61.5438,5600.0
2015-03-16 13:30:00,70.05,70.12,70.05,70.08,4700.0,61.5526,61.6141,61.5526,61.579,4700.0
2015-03-16 13:35:00,70.07,70.22,70.04,70.22,6600.0,61.5702,61.702,61.5438,61.702,6600.0
2015-03-16 13:40:00,70.24,70.26,70.22,70.25,7700.0,61.7196,61.7371,61.702,61.7284,7700.0
2015-03-16 13:45:00,70.24,70.37,70.24,70.31,9400.0,61.7196,61.8338,61.7196,61.7811,9400.0
2015-03-16 13:50:00,70.3,70.41,70.25,70.41,7900.0,61.7723,61.8689,61.7284,61.8689,7900.0
2015-03-16 13:55:00,70.42,70.44,70.34,70.35,7900.0,61.8777,61.8953,61.8074,61.8162,7900.0
2015-03-16 14:00:00,70.35,70.46,70.35,70.44,6700.0,61.8162,61.9129,61.8162,61.8953,6700.0
2015-03-16 14:05:00,70.46,70.57,70.44,70.57,9200.0,61.9129,62.0095,61.8953,62.0095,9200.0
2015-03-16 14:10:00,70.56,70.6,70.53,70.56,10100.0,62.0008,62.0359,61.9744,62.0008,10100.0
2015-03-16 14:15:00,70.54,70.73,70.51,70.71,9700.0,61.9832,62.1501,61.9568,62.1326,9700.0
2015-03-16 14:20:00,70.72,70.73,70.61,70.63,7200.0,62.1413,62.1501,62.0447,62.0623,7200.0
2015-03-16 14:25:00,70.63,70.74,70.59,70.69,7800.0,62.0623,62.1589,62.0271,62.115,7800.0
2015-03-16 14:30:00,70.66,70.76,70.63,70.75,12300.0,62.0886,62.1765,62.0623,62.1677,12300.0
2015-03-16 14:35:00,70.75,70.78,70.74,70.78,8200.0,62.1677,62.1941,62.1589,62.1941,8200.0
2015-03-16 14:40:00,70.78,70.8,70.7,70.7,12600.0,62.1941,62.2116,62.1238,62.1238,12600.0
2015-03-16 14:45:00,70.71,70.78,70.68,70.78,13600.0,62.1326,62.1941,62.1062,62.1941,13600.0
2015-03-16 14:50:00,70.79,70.92,70.78,70.9,14400.0,62.2029,62.3171,62.1941,62.2995,14400.0
2015-03-16 14:55:00,70.92,71.12,70.92,71.1,25800.0,62.3171,62.4928,62.3171,62.4752,25800.0
2015-03-16 15:00:00,71.09,71.2,71.06,71.16,14700.0,62.4665,62.5631,62.4401,62.528,14700.0
2015-03-16 15:05:00,71.16,71.16,71.04,71.04,21500.0,62.528,62.528,62.4225,62.4225,21500.0
2015-03-16 15:10:00,71.04,71.11,70.97,71.11,12600.0,62.4225,62.484,62.361,62.484,12600.0
2015-03-16 15:15:00,71.11,71.14,71.06,71.12,12400.0,62.484,62.5104,62.4401,62.4928,12400.0
2015-03-16 15:20:00,71.12,71.12,70.91,70.94,14200.0,62.4928,62.4928,62.3083,62.3347,14200.0
2015-03-16 15:25:00,70.96,70.99,70.83,70.99,19000.0,62.3522,62.3786,62.238,62.3786,19000.0
2015-03-16 15:30:00,71.0,71.06,70.99,71.03,23900.0,62.3874,62.4401,62.3786,62.4137,23900.0
2015-03-16 15:35:00,71.02,71.05,70.95,70.97,22200.0,62.405,62.4313,62.3434,62.361,22200.0
2015-03-16 15:40:00,70.98,71.0,70.92,70.93,21300.0,62.3698,62.3874,62.3171,62.3259,21300.0
2015-03-16 15:45:00,70.93,70.95,70.87,70.95,23400.0,62.3259,62.3434,62.2731,62.3434,23400.0
2015-03-16 15:50:00,70.95,70.98,70.8,70.92,48200.0,62.3434,62.3698,62.2116,62.3171,48200.0
2015-03-16 15:55:00,70.93,71.02,70.93,70.99,60300.0,62.3259,62.405,62.3259,62.3786,60300.0
2015-03-17 09:30:00,70.22,70.4,70.05,70.4,26300.0,61.702,61.8602,61.5526,61.8602,26300.0
2015-03-17 09:35:00,70.4,70.51,70.37,70.44,18700.0,61.8602,61.9568,61.8338,61.8953,18700.0
2015-03-17 09:40:00,70.4,70.59,70.39,70.53,21900.0,61.8602,62.0271,61.8514,61.9744,21900.0
2015-03-17 09:45:00,70.56,70.59,70.48,70.48,9200.0,62.0008,62.0271,61.9305,61.9305,9200.0
2015-03-17 09:50:00,70.5,70.5,70.45,70.48,8400.0,61.948,61.948,61.9041,61.9305,8400.0
2015-03-17 09:55:00,70.48,70.5,70.46,70.48,6100.0,61.9305,61.948,61.9129,61.9305,6100.0
2015-03-17 10:00:00,70.5,70.5,70.42,70.44,4700.0,61.948,61.948,61.8777,61.8953,4700.0
2015-03-17 10:05:00,70.44,70.49,70.44,70.46,1900.0,61.8953,61.9392,61.8953,61.9129,1900.0
2015-03-17 10:10:00,70.46,70.54,70.46,70.52,16700.0,61.9129,61.9832,61.9129,61.9656,16700.0
2015-03-17 10:15:00,70.52,70.69,70.52,70.67,14400.0,61.9656,62.115,61.9656,62.0974,14400.0
2015-03-17 10:20:00,70.67,70.79,70.65,70.79,9000.0,62.0974,62.2029,62.0798,62.2029,9000.0
2015-03-17 10:25:00,70.8,70.89,70.8,70.88,11100.0,62.2116,62.2907,62.2116,62.2819,11100.0
2015-03-17 10:30:00,70.92,70.96,70.86,70.87,7100.0,62.3171,62.3522,62.2644,62.2731,7100.0
2015-03-17 10:35:00,70.85,70.85,70.67,70.68,5300.0,62.2556,62.2556,62.0974,62.1062,5300.0
2015-03-17 10:40:00,70.68,70.74,70.62,70.72,8500.0,62.1062,62.1589,62.0535,62.1413,8500.0
2015-03-17 10:45:00,70.75,70.8,70.67,70.73,6400.0,62.1677,62.2116,62.0974,62.1501,6400.0
2015-03-17 10:50:00,70.73,70.9,70.73,70.8,6400.0,62.1501,62.2995,62.1501,62.2116,6400.0
2015-03-17 10:55:00,70.79,70.86,70.77,70.85,5900.0,62.2029,62.2644,62.1853,62.2556,5900.0
2015-03-17 11:00:00,70.87,70.87,70.59,70.59,4500.0,62.2731,62.2731,62.0271,62.0271,4500.0
2015-03-17 11:05:00,70.55,70.58,70.44,70.56,11300.0,61.992,62.0183,61.8953,62.0008,11300.0
2015-03-17 11:10:00,70.56,70.59,70.51,70.55,8800.0,62.0008,62.0271,61.9568,61.992,8800.0
2015-03-17 11:15:00,70.56,70.56,70.35,70.37,15500.0,62.0008,62.0008,61.8162,61.8338,15500.0
2015-03-17 11:20:00,70.39,70.43,70.39,70.43,10900.0,61.8514,61.8865,61.8514,61.8865,10900.0
2015-03-17 11:25:00,70.43,70.45,70.41,70.45,7500.0,61.8865,61.9041,61.8689,61.9041,7500.0
2015-03-17 11:30:00,70.46,70.51,70.45,70.51,4400.0,61.9129,61.9568,61.9041,61.9568,4400.0
2015-03-17 11:35:00,70.51,70.56,70.47,70.47,8900.0,61.9568,62.0008,61.9217,61.9217,8900.0
2015-03-17 11:40:00,70.46,70.49,70.46,70.48,8700.0,61.9129,61.9392,61.9129,61.9305,8700.0
2015-03-17 11:45:00,70.47,70.48,70.47,70.47,4000.0,61.9217,61.9305,61.9217,61.9217,4000.0
2015-03-17 11:50:00,70.48,70.7,70.47,70.61,23800.0,61.9305,62.1238,61.9217,62.0447,23800.0
2015-03-17 11:55:00,70.61,70.66,70.6,70.62,10800.0,62.0447,62.0886,62.0359,62.0535,10800.0
2015-03-17 12:00:00,70.64,70.71,70.57,70.69,8300.0,62.071,62.1326,62.0095,62.115,8300.0
2015-03-17 12:05:00,70.67,70.67,70.65,70.65,1900.0,62.0974,62.0974,62.0798,62.0798,1900.0
2015-03-17 12:10:00,70.65,70.65,70.6,70.63,4200.0,62.0798,62.0798,62.0359,62.0623,4200.0
2015-03-17 12:15:00,70.66,70.73,70.64,70.71,5400.0,62.0886,62.1501,62.071,62.1326,5400.0
2015-03-17 12:20:00,70.72,70.77,70.7,70.7,4500.0,62.1413,62.1853,62.1238,62.1238,4500.0
2015-03-17 12:25:00,70.68,70.8,70.64,70.79,3900.0,62.1062,62.2116,62.071,62.2029,3900.0
2015-03-17 12:30:00,70.79,70.8,70.74,70.8,6400.0,62.2029,62.2116,62.1589,62.2116,6400.0
2015-03-17 12:35:00,70.82,70.87,70.82,70.87,6200.0,62.2292,62.2731,62.2292,62.2731,6200.0
2015-03-17 12:40:00,70.87,70.88,70.84,70.88,3500.0,62.2731,62.2819,62.2468,62.2819,3500.0
2015-03-17 12:45:00,70.88,70.89,70.82,70.87,11400.0,62.2819,62.2907,62.2292,62.2731,11400.0
2015-03-17 12:50:00,70.88,70.93,70.88,70.92,6000.0,62.2819,62.3259,62.2819,62.3171,6000.0
2015-03-17 12:55:00,70.92,70.92,70.86,70.91,5500.0,62.3171,62.3171,62.2644,62.3083,5500.0
2015-03-17 13:00:00,70.92,70.98,70.9,70.95,9800.0,62.3171,62.3698,62.2995,62.3434,9800.0
2015-03-17 13:05:00,70.96,71.03,70.96,71.02,8600.0,62.3522,62.4137,62.3522,62.405,8600.0
2015-03-17 13:10:00,71.02,71.05,71.01,71.01,12700.0,62.405,62.4313,62.3962,62.3962,12700.0
2015-03-17 13:15:00,71.0,71.05,71.0,71.05,7500.0,62.3874,62.4313,62.3874,62.4313,7500.0
2015-03-17 13:20:00,71.06,71.06,71.05,71.06,4600.0,62.4401,62.4401,62.4313,62.4401,4600.0
2015-03-17 13:25:00,71.06,71.07,71.03,71.04,6100.0,62.4401,62.4489,62.4137,62.4225,6100.0
2015-03-17 13:30:00,71.06,71.06,71.04,71.04,6300.0,62.4401,62.4401,62.4225,62.4225,6300.0
2015-03-17 13:35:00,71.05,71.06,71.03,71.03,12000.0,62.4313,62.4401,62.4137,62.4137,12000.0
2015-03-17 13:40:00,71.03,71.04,71.02,71.03,4800.0,62.4137,62.4225,62.405,62.4137,4800.0
2015-03-17 13:45:00,71.03,71.03,71.02,71.02,4500.0,62.4137,62.4137,62.405,62.405,4500.0
2015-03-17 13:50:00,71.02,71.03,70.93,70.93,6400.0,62.405,62.4137,62.3259,62.3259,6400.0
2015-03-17 13:55:00,70.91,70.93,70.88,70.89,12500.0,62.3083,62.3259,62.2819,62.2907,12500.0
2015-03-17 14:00:00,70.89,70.97,70.88,70.96,10500.0,62.2907,62.361,62.2819,62.3522,10500.0
2015-03-17 14:05:00,70.95,70.99,70.95,70.99,2900.0,62.3434,62.3786,62.3434,62.3786,2900.0
2015-03-17 14:10:00,70.98,70.99,70.97,70.99,7300.0,62.3698,62.3786,62.361,62.3786,7300.0
2015-03-17 14:15:00,71.0,71.07,71.0,71.07,9700.0,62.3874,62.4489,62.3874,62.4489,9700.0
2015-03-17 14:20:00,71.06,71.08,71.06,71.07,6700.0,62.4401,62.4577,62.4401,62.4489,6700.0
2015-03-17 14:25:00,71.07,71.11,71.06,71.11,10800.0,62.4489,62.484,62.4401,62.484,10800.0
2015-03-17 14:30:00,71.11,71.12,71.09,71.12,12800.0,62.484,62.4928,62.4665,62.4928,12800.0
2015-03-17 14:35:00,71.11,71.13,71.11,71.11,5400.0,62.484,62.5016,62.484,62.484,5400.0
2015-03-17 14:40:00,71.12,71.14,71.12,71.13,5400.0,62.4928,62.5104,62.4928,62.5016,5400.0
2015-03-17 14:45:00,71.13,71.21,71.09,71.19,62900.0,62.5016,62.5719,62.4665,62.5543,62900.0
2015-03-17 14:50:00,71.2,71.2,70.86,70.98,51800.0,62.5631,62.5631,62.2644,62.3698,51800.0
2015-03-17 14:55:00,70.98,71.01,70.97,71.0,8300.0,62.3698,62.3962,62.361,62.3874,8300.0
2015-03-17 15:00:00,71.0,71.01,70.97,70.99,12500.0,62.3874,62.3962,62.361,62.3786,12500.0
2015-03-17 15:05:00,70.99,70.99,70.84,70.84,18400.0,62.3786,62.3786,62.2468,62.2468,18400.0
2015-03-17 15:10:00,70.83,70.92,70.81,70.83,19300.0,62.238,62.3171,62.2204,62.238,19300.0
2015-03-17 15:15:00,70.82,70.89,70.77,70.87,12500.0,62.2292,62.2907,62.1853,62.2731,12500.0
2015-03-17 15:20:00,70.89,70.89,70.84,70.89,7700.0,62.2907,62.2907,62.2468,62.2907,7700.0
2015-03-17 15:25:00,70.88,70.89,70.82,70.84,12200.0,62.2819,62.2907,62.2292,62.2468,12200.0
2015-03-17 15:30:00,70.83,70.91,70.83,70.89,16700.0,62.238,62.3083,62.238,62.2907,16700.0
2015-03-17 15:35:00,70.89,70.89,70.84,70.85,13300.0,62.2907,62.2907,62.2468,62.2556,13300.0
2015-03-17 15:40:00,70.84,70.85,70.79,70.82,13700.0,62.2468,62.2556,62.2029,62.2292,13700.0
2015-03-17 15:45:00,70.82,70.92,70.82,70.91,25300.0,62.2292,62.3171,62.2292,62.3083,25300.0
2015-03-17 15:50:00,70.92,70.92,70.82,70.84,36800.0,62.3171,62.3171,62.2292,62.2468,36800.0
2015-03-17 15:55:00,70.85,70.87,70.73,70.86,71700.0,62.2556,62.2731,62.1501,62.2644,71700.0
2015-03-18 09:30:00,71.45,71.69,71.13,71.63,30400.0,62.7828,62.9937,62.5016,62.941,30400.0
2015-03-18 09:35:00,71.68,71.71,71.56,71.71,8100.0,62.9849,63.0113,62.8794,63.0113,8100.0
2015-03-18 09:40:00,71.71,72.02,71.7,71.98,13100.0,63.0113,63.2836,63.0025,63.2485,13100.0
2015-03-18 09:45:00,72.0,72.09,71.95,72.09,18400.0,63.2661,63.3452,63.2221,63.3452,18400.0
2015-03-18 09:50:00,72.07,72.46,72.04,72.33,8500.0,63.3276,63.6703,63.3012,63.556,8500.0
2015-03-18 09:55:00,72.38,72.41,72.1,72.21,6900.0,63.6,63.6263,63.3539,63.4506,6900.0
2015-03-18 10:00:00,72.18,72.23,72.07,72.16,5400.0,63.4242,63.4682,63.3276,63.4067,5400.0
2015-03-18 10:05:00,72.12,72.12,71.81,71.88,4600.0,63.3715,63.3715,63.0991,63.1606,4600.0
2015-03-18 10:10:00,71.87,71.89,71.84,71.86,2500.0,63.1518,63.1694,63.1255,63.1431,2500.0
2015-03-18 10:15:00,71.84,71.9,71.77,71.88,6700.0,63.1255,63.1782,63.064,63.1606,6700.0
2015-03-18 10:20:00,71.87,71.88,71.77,71.8,5000.0,63.1518,63.1606,63.064,63.0903,5000.0
2015-03-18 10:25:00,71.83,71.83,71.64,71.7,5700.0,63.1167,63.1167,62.9497,63.0025,5700.0
2015-03-18 10:30:00,71.68,71.71,71.54,71.54,10500.0,62.9849,63.0113,62.8619,62.8619,10500.0
2015-03-18 10:35:00,71.56,71.67,71.56,71.65,3000.0,62.8794,62.9761,62.8794,62.9585,3000.0
2015-03-18 10:40:00,71.62,71.62,71.55,71.61,5900.0,62.9322,62.9322,62.8707,62.9234,5900.0
2015-03-18 10:45:00,71.6,71.62,71.54,71.55,4500.0,62.9146,62.9322,62.8619,62.8707,4500.0
2015-03-18 10:50:00,71.54,71.54,71.47,71.51,3900.0,62.8619,62.8619,62.8004,62.8355,3900.0
2015-03-18 10:55:00,71.52,71.52,71.25,71.25,14900.0,62.8443,62.8443,62.6071,62.6071,14900.0
2015-03-18 11:00:00,71.25,71.45,71.21,71.45,7500.0,62.6071,62.7828,62.5719,62.7828,7500.0
2015-03-18 11:05:00,71.46,71.46,71.45,71.46,2600.0,62.7916,62.7916,62.7828,62.7916,2600.0
2015-03-18 11:10:00,71.44,71.44,71.31,71.31,5300.0,62.774,62.774,62.6598,62.6598,5300.0
2015-03-18 11:15:00,71.29,71.37,71.28,71.37,1700.0,62.6422,62.7125,62.6334,62.7125,1700.0
2015-03-18 11:20:00,71.39,71.45,71.38,71.43,4800.0,62.7301,62.7828,62.7213,62.7652,4800.0
2015-03-18 11:25:00,71.42,71.42,71.37,71.38,3300.0,62.7564,62.7564,62.7125,62.7213,3300.0
2015-03-18 11:30:00,71.39,71.44,71.39,71.44,3100.0,62.7301,62.774,62.7301,62.774,3100.0
2015-03-18 11:35:00,71.45,71.45,71.36,71.37,2900.0,62.7828,62.7828,62.7037,62.7125,2900.0
2015-03-18 11:40:00,71.36,71.39,71.36,71.39,2900.0,62.7037,62.7301,62.7037,62.7301,2900.0
2015-03-18 11:45:00,71.38,71.39,71.36,71.39,7300.0,62.7213,62.7301,62.7037,62.7301,7300.0
2015-03-18 11:50:00,71.42,71.42,71.38,71.39,2500.0,62.7564,62.7564,62.7213,62.7301,2500.0
2015-03-18 11:55:00,71.4,71.44,71.4,71.44,8200.0,62.7389,62.774,62.7389,62.774,8200.0
2015-03-18 12:00:00,71.45,71.57,71.44,71.57,12500.0,62.7828,62.8882,62.774,62.8882,12500.0
2015-03-18 12:05:00,71.57,71.63,71.56,71.63,5700.0,62.8882,62.941,62.8794,62.941,5700.0
2015-03-18 12:10:00,71.61,71.61,71.53,71.53,3000.0,62.9234,62.9234,62.8531,62.8531,3000.0
2015-03-18 12:15:00,71.51,71.52,71.49,71.5,8400.0,62.8355,62.8443,62.8179,62.8267,8400.0
2015-03-18 12:20:00,71.5,71.59,71.49,71.57,6400.0,62.8267,62.9058,62.8179,62.8882,6400.0
2015-03-18 12:25:00,71.57,71.57,71.54,71.54,2800.0,62.8882,62.8882,62.8619,62.8619,2800.0
2015-03-18 12:30:00,71.51,71.55,71.48,71.53,11100.0,62.8355,62.8707,62.8092,62.8531,11100.0
2015-03-18 12:35:00,71.53,71.59,71.52,71.53,2000.0,62.8531,62.9058,62.8443,62.8531,2000.0
2015-03-18 12:40:00,71.54,71.54,71.49,71.52,4300.0,62.8619,62.8619,62.8179,62.8443,4300.0
2015-03-18 12:45:00,71.51,71.55,71.5,71.52,3700.0,62.8355,62.8707,62.8267,62.8443,3700.0
2015-03-18 12:50:00,71.52,71.54,71.5,71.51,3100.0,62.8443,62.8619,62.8267,62.8355,3100.0
2015-03-18 12:55:00,71.52,71.55,71.51,71.52,4600.0,62.8443,62.8707,62.8355,62.8443,4600.0
2015-03-18 13:00:00,71.55,71.57,71.5,71.51,3700.0,62.8707,62.8882,62.8267,62.8355,3700.0
2015-03-18 13:05:00,71.5,71.53,71.49,71.51,5000.0,62.8267,62.8531,62.8179,62.8355,5000.0
2015-03-18 13:10:00,71.51,71.53,71.5,71.53,5900.0,62.8355,62.8531,62.8267,62.8531,5900.0
2015-03-18 13:15:00,71.54,71.58,71.53,71.58,3400.0,62.8619,62.897,62.8531,62.897,3400.0
2015-03-18 13:20:00,71.59,71.6,71.56,71.56,6900.0,62.9058,62.9146,62.8794,62.8794,6900.0
2015-03-18 13:25:00,71.56,71.59,71.5,71.51,16200.0,62.8794,62.9058,62.8267,62.8355,16200.0
2015-03-18 13:30:00,71.5,71.52,71.49,71.51,12600.0,62.8267,62.8443,62.8179,62.8355,12600.0
2015-03-18 13:35:00,71.5,71.51,71.49,71.5,11900.0,62.8267,62.8355,62.8179,62.8267,11900.0
2015-03-18 13:40:00,71.51,71.57,71.51,71.56,13600.0,62.8355,62.8882,62.8355,62.8794,13600.0
2015-03-18 13:45:00,71.56,71.65,71.55,71.6,8600.0,62.8794,62.9585,62.8707,62.9146,8600.0
2015-03-18 13:50:00,71.6,71.62,71.59,71.61,3800.0,62.9146,62.9322,62.9058,62.9234,3800.0
2015-03-18 13:55:00,71.58,71.59,71.52,71.58,5200.0,62.897,62.9058,62.8443,62.897,5200.0
2015-03-18 14:00:00,71.6,72.03,71.6,71.82,11700.0,62.9146,63.2924,62.9146,63.1079,11700.0
2015-03-18 14:05:00,71.87,72.11,71.85,71.97,13000.0,63.1518,63.3627,63.1343,63.2397,13000.0
2015-03-18 14:10:00,71.95,72.22,71.94,72.17,10500.0,63.2221,63.4594,63.2134,63.4155,10500.0
2015-03-18 14:15:00,72.16,72.28,72.16,72.23,6700.0,63.4067,63.5121,63.4067,63.4682,6700.0
2015-03-18 14:20:00,72.21,72.23,72.12,72.17,7500.0,63.4506,63.4682,63.3715,63.4155,7500.0
2015-03-18 14:25:00,72.19,72.23,72.08,72.13,10800.0,63.433,63.4682,63.3364,63.3803,10800.0
2015-03-18 14:30:00,72.15,72.28,72.1,72.28,13500.0,63.3979,63.5121,63.3539,63.5121,13500.0
2015-03-18 14:35:00,72.27,72.41,72.27,72.38,5900.0,63.5033,63.6263,63.5033,63.6,5900.0
2015-03-18 14:40:00,72.39,72.46,72.34,72.34,13500.0,63.6088,63.6703,63.5648,63.5648,13500.0
2015-03-18 14:45:00,72.29,72.34,72.27,72.28,3100.0,63.5209,63.5648,63.5033,63.5121,3100.0
2015-03-18 14:50:00,72.28,72.33,72.27,72.27,17600.0,63.5121,63.556,63.5033,63.5033,17600.0
2015-03-18 14:55:00,72.29,72.33,72.24,72.24,16100.0,63.5209,63.556,63.477,63.477,16100.0
2015-03-18 15:00:00,72.24,72.43,72.23,72.42,8500.0,63.477,63.6439,63.4682,63.6351,8500.0
2015-03-18 15:05:00,72.43,72.55,72.41,72.55,12700.0,63.6439,63.7494,63.6263,63.7494,12700.0
2015-03-18 15:10:00,72.56,72.66,72.55,72.61,7400.0,63.7581,63.846,63.7494,63.8021,7400.0
2015-03-18 15:15:00,72.66,72.75,72.66,72.72,10900.0,63.846,63.9251,63.846,63.8987,10900.0
2015-03-18 15:20:00,72.71,72.75,72.66,72.74,8800.0,63.8899,63.9251,63.846,63.9163,8800.0
2015-03-18 15:25:00,72.75,72.77,72.7,72.7,11600.0,63.9251,63.9427,63.8812,63.8812,11600.0
2015-03-18 15:30:00,72.7,72.72,72.6,72.65,16000.0,63.8812,63.8987,63.7933,63.8372,16000.0
2015-03-18 15:35:00,72.62,72.67,72.55,72.58,15300.0,63.8109,63.8548,63.7494,63.7757,15300.0
2015-03-18 15:40:00,72.58,72.61,72.54,72.59,13200.0,63.7757,63.8021,63.7406,63.7845,13200.0
2015-03-18 15:45:00,72.58,72.58,72.42,72.47,21500.0,63.7757,63.7757,63.6351,63.6791,21500.0
2015-03-18 15:50:00,72.46,72.47,72.35,72.38,24000.0,63.6703,63.6791,63.5736,63.6,24000.0
2015-03-18 15:55:00,72.37,72.46,72.34,72.44,46500.0,63.5912,63.6703,63.5648,63.6527,46500.0
2015-03-19 09:30:00,72.33,72.8,72.33,72.73,21800.0,63.556,63.969,63.556,63.9075,21800.0
2015-03-19 09:35:00,72.69,72.73,72.41,72.59,3800.0,63.8724,63.9075,63.6263,63.7845,3800.0
2015-03-19 09:40:00,72.57,72.6,72.1,72.11,7500.0,63.7669,63.7933,63.3539,63.3627,7500.0
2015-03-19 09:45:00,72.01,72.17,72.01,72.14,5100.0,63.2749,63.4155,63.2749,63.3891,5100.0
2015-03-19 09:50:00,72.08,72.09,71.93,71.93,4500.0,63.3364,63.3452,63.2046,63.2046,4500.0
2015-03-19 09:55:00,71.96,71.99,71.85,71.95,9900.0,63.2309,63.2573,63.1343,63.2221,9900.0
2015-03-19 10:00:00,71.94,71.94,71.9,71.92,6800.0,63.2134,63.2134,63.1782,63.1958,6800.0
2015-03-19 10:05:00,71.92,71.92,71.75,71.76,15800.0,63.1958,63.1958,63.0464,63.0552,15800.0
2015-03-19 10:10:00,71.75,71.75,71.59,71.62,24200.0,63.0464,63.0464,62.9058,62.9322,24200.0
2015-03-19 10:15:00,71.59,71.63,71.55,71.55,9200.0,62.9058,62.941,62.8707,62.8707,9200.0
2015-03-19 10:20:00,71.54,71.55,71.52,71.54,3000.0,62.8619,62.8707,62.8443,62.8619,3000.0
2015-03-19 10:25:00,71.52,71.58,71.52,71.54,12100.0,62.8443,62.897,62.8443,62.8619,12100.0
2015-03-19 10:30:00,71.55,71.57,71.52,71.54,8500.0,62.8707,62.8882,62.8443,62.8619,8500.0
2015-03-19 10:35:00,71.54,71.61,71.53,71.55,4500.0,62.8619,62.9234,62.8531,62.8707,4500.0
2015-03-19 10:40:00,71.55,71.57,71.38,71.4,24200.0,62.8707,62.8882,62.7213,62.7389,24200.0
2015-03-19 10:45:00,71.39,71.51,71.37,71.44,34900.0,62.7301,62.8355,62.7125,62.774,34900.0
2015-03-19 10:50:00,71.42,71.48,71.36,71.36,5400.0,62.7564,62.8092,62.7037,62.7037,5400.0
2015-03-19 10:55:00,71.38,71.67,71.37,71.67,35700.0,62.7213,62.9761,62.7125,62.9761,35700.0
2015-03-19 11:00:00,71.66,71.69,71.51,71.51,11000.0,62.9673,62.9937,62.8355,62.8355,11000.0
2015-03-19 11:05:00,71.5,71.57,71.45,71.45,6800.0,62.8267,62.8882,62.7828,62.7828,6800.0
2015-03-19 11:10:00,71.42,71.54,71.42,71.5,6400.0,62.7564,62.8619,62.7564,62.8267,6400.0
2015-03-19 11:15:00,71.52,71.53,71.45,71.46,11400.0,62.8443,62.8531,62.7828,62.7916,11400.0
2015-03-19 11:20:00,71.47,71.6,71.47,71.55,6000.0,62.8004,62.9146,62.8004,62.8707,6000.0
2015-03-19 11:25:00,71.55,71.55,71.48,71.49,5200.0,62.8707,62.8707,62.8092,62.8179,5200.0
2015-03-19 11:30:00,71.48,71.53,71.47,71.53,8100.0,62.8092,62.8531,62.8004,62.8531,8100.0
2015-03-19 11:35:00,71.53,71.53,71.47,71.47,10100.0,62.8531,62.8531,62.8004,62.8004,10100.0
2015-03-19 11:40:00,71.5,71.52,71.47,71.51,7500.0,62.8267,62.8443,62.8004,62.8355,7500.0
2015-03-19 11:45:00,71.51,71.61,71.48,71.58,11600.0,62.8355,62.9234,62.8092,62.897,11600.0
2015-03-19 11:50:00,71.56,71.57,71.47,71.47,3100.0,62.8794,62.8882,62.8004,62.8004,3100.0
2015-03-19 11:55:00,71.5,71.52,71.47,71.51,6100.0,62.8267,62.8443,62.8004,62.8355,6100.0
2015-03-19 12:00:00,71.49,71.5,71.47,71.48,4700.0,62.8179,62.8267,62.8004,62.8092,4700.0
2015-03-19 12:05:00,71.49,71.51,71.48,71.5,3600.0,62.8179,62.8355,62.8092,62.8267,3600.0
2015-03-19 12:10:00,71.48,71.52,71.48,71.5,11400.0,62.8092,62.8443,62.8092,62.8267,11400.0
2015-03-19 12:15:00,71.5,71.55,71.5,71.54,3600.0,62.8267,62.8707,62.8267,62.8619,3600.0
2015-03-19 12:20:00,71.54,71.59,71.49,71.59,6900.0,62.8619,62.9058,62.8179,62.9058,6900.0
2015-03-19 12:25:00,71.6,71.82,71.6,71.8,12200.0,62.9146,63.1079,62.9146,63.0903,12200.0
2015-03-19 12:30:00,71.78,71.85,71.7,71.82,94700.0,63.0728,63.1343,63.0025,63.1079,94700.0
2015-03-19 12:35:00,71.82,71.86,71.82,71.83,3900.0,63.1079,63.1431,63.1079,63.1167,3900.0
2015-03-19 12:40:00,71.83,71.85,71.76,71.79,6800.0,63.1167,63.1343,63.0552,63.0815,6800.0
2015-03-19 12:45:00,71.79,71.79,71.64,71.68,8500.0,63.0815,63.0815,62.9497,62.9849,8500.0
2015-03-19 12:50:00,71.67,71.67,71.62,71.64,1800.0,62.9761,62.9761,62.9322,62.9497,1800.0
2015-03-19 12:55:00,71.65,71.7,71.65,71.67,5700.0,62.9585,63.0025,62.9585,62.9761,5700.0
2015-03-19 13:00:00,71.68,71.71,71.62,71.7,9700.0,62.9849,63.0113,62.9322,63.0025,9700.0
2015-03-19 13:05:00,71.7,71.7,71.64,71.64,10900.0,63.0025,63.0025,62.9497,62.9497,10900.0
2015-03-19 13:10:00,71.64,71.72,71.61,71.71,50400.0,62.9497,63.02,62.9234,63.0113,50400.0
2015-03-19 13:15:00,71.72,71.77,71.7,71.72,5000.0,63.02,63.064,63.0025,63.02,5000.0
2015-03-19 13:20:00,71.73,71.75,71.69,71.71,6100.0,63.0288,63.0464,62.9937,63.0113,6100.0
2015-03-19 13:25:00,71.7,71.73,71.68,71.69,20200.0,63.0025,63.0288,62.9849,62.9937,20200.0
2015-03-19 13:30:00,71.71,71.71,71.69,71.7,2300.0,63.0113,63.0113,62.9937,63.0025,2300.0
2015-03-19 13:35:00,71.7,71.7,71.66,71.66,6000.0,63.0025,63.0025,62.9673,62.9673,6000.0
2015-03-19 13:40:00,71.65,71.65,71.62,71.65,8200.0,62.9585,62.9585,62.9322,62.9585,8200.0
2015-03-19 13:45:00,71.66,71.68,71.64,71.66,6300.0,62.9673,62.9849,62.9497,62.9673,6300.0
2015-03-19 13:50:00,71.66,71.67,71.65,71.65,4200.0,62.9673,62.9761,62.9585,62.9585,4200.0
2015-03-19 13:55:00,71.66,71.67,71.61,71.62,6700.0,62.9673,62.9761,62.9234,62.9322,6700.0
2015-03-19 14:00:00,71.62,71.68,71.62,71.68,6400.0,62.9322,62.9849,62.9322,62.9849,6400.0
2015-03-19 14:05:00,71.69,71.73,71.68,71.73,8300.0,62.9937,63.0288,62.9849,63.0288,8300.0
2015-03-19 14:10:00,71.74,71.84,71.74,71.74,9700.0,63.0376,63.1255,63.0376,63.0376,9700.0
2015-03-19 14:15:00,71.75,71.85,71.75,71.84,8400.0,63.0464,63.1343,63.0464,63.1255,8400.0
2015-03-19 14:20:00,71.83,71.87,71.82,71.86,5300.0,63.1167,63.1518,63.1079,63.1431,5300.0
2015-03-19 14:25:00,71.86,71.86,71.82,71.85,12000.0,63.1431,63.1431,63.1079,63.1343,12000.0
2015-03-19 14:30:00,71.86,71.86,71.81,71.83,7900.0,63.1431,63.1431,63.0991,63.1167,7900.0
2015-03-19 14:35:00,71.82,72.0,71.8,72.0,19300.0,63.1079,63.2661,63.0903,63.2661,19300.0
2015-03-19 14:40:00,72.0,72.11,72.0,72.05,10100.0,63.2661,63.3627,63.2661,63.31,10100.0
2015-03-19 14:45:00,72.04,72.07,71.91,72.0,21800.0,63.3012,63.3276,63.187,63.2661,21800.0
2015-03-19 14:50:00,72.04,72.05,71.89,71.91,10500.0,63.3012,63.31,63.1694,63.187,10500.0
2015-03-19 14:55:00,71.93,72.03,71.93,72.01,5500.0,63.2046,63.2924,63.2046,63.2749,5500.0
2015-03-19 15:00:00,72.01,72.05,71.95,71.95,93800.0,63.2749,63.31,63.2221,63.2221,93800.0
2015-03-19 15:05:00,71.97,72.03,71.97,72.03,2900.0,63.2397,63.2924,63.2397,63.2924,2900.0
2015-03-19 15:10:00,72.01,72.03,71.94,71.94,4600.0,63.2749,63.2924,63.2134,63.2134,4600.0
2015-03-19 15:15:00,71.94,71.96,71.8,71.8,12200.0,63.2134,63.2309,63.0903,63.0903,12200.0
2015-03-19 15:20:00,71.8,71.82,71.68,71.7,17700.0,63.0903,63.1079,62.9849,63.0025,17700.0
2015-03-19 15:25:00,71.71,71.83,71.71,71.72,5300.0,63.0113,63.1167,63.0113,63.02,5300.0
2015-03-19 15:30:00,71.72,71.81,71.72,71.8,9300.0,63.02,63.0991,63.02,63.0903,9300.0
2015-03-19 15:35:00,71.8,71.9,71.77,71.9,7900.0,63.0903,63.1782,63.064,63.1782,7900.0
2015-03-19 15:40:00,71.91,71.91,71.8,71.84,9900.0,63.187,63.187,63.0903,63.1255,9900.0
2015-03-19 15:45:00,71.76,71.88,71.75,71.86,16400.0,63.0552,63.1606,63.0464,63.1431,16400.0
2015-03-19 15:50:00,71.86,71.86,71.73,71.76,32300.0,63.1431,63.1431,63.0288,63.0552,32300.0
2015-03-19 15:55:00,71.76,71.77,71.68,71.69,59700.0,63.0552,63.064,62.9849,62.9937,59700.0
2015-03-20 09:30:00,71.98,72.15,71.98,72.11,143500.0,63.2485,63.3979,63.2485,63.3627,143500.0
2015-03-20 09:35:00,72.11,72.14,71.83,72.14,4300.0,63.3627,63.3891,63.1167,63.3891,4300.0
2015-03-20 09:40:00,72.09,72.11,71.78,71.84,5700.0,63.3452,63.3627,63.0728,63.1255,5700.0
2015-03-20 09:45:00,71.84,71.96,71.74,71.88,2900.0,63.1255,63.2309,63.0376,63.1606,2900.0
2015-03-20 09:50:00,71.79,71.84,71.7,71.79,4800.0,63.0815,63.1255,63.0025,63.0815,4800.0
2015-03-20 09:55:00,71.74,71.75,71.58,71.68,4900.0,63.0376,63.0464,62.897,62.9849,4900.0
2015-03-20 10:00:00,71.67,71.69,71.57,71.66,1600.0,62.9761,62.9937,62.8882,62.9673,1600.0
2015-03-20 10:05:00,71.66,71.69,71.63,71.69,1400.0,62.9673,62.9937,62.941,62.9937,1400.0
2015-03-20 10:10:00,71.64,71.69,71.61,71.61,2700.0,62.9497,62.9937,62.9234,62.9234,2700.0
2015-03-20 10:15:00,71.61,71.77,71.61,71.77,2800.0,62.9234,63.064,62.9234,63.064,2800.0
2015-03-20 10:20:00,71.73,71.81,71.65,71.69,4700.0,63.0288,63.0991,62.9585,62.9937,4700.0
2015-03-20 10:25:00,71.68,71.69,71.62,71.62,1100.0,62.9849,62.9937,62.9322,62.9322,1100.0
2015-03-20 10:30:00,71.62,71.66,71.5,71.66,8500.0,62.9322,62.9673,62.8267,62.9673,8500.0
2015-03-20 10:35:00,71.66,71.72,71.62,71.69,3600.0,62.9673,63.02,62.9322,62.9937,3600.0
2015-03-20 10:40:00,71.67,71.67,71.54,71.54,4000.0,62.9761,62.9761,62.8619,62.8619,4000.0
2015-03-20 10:45:00,71.54,71.54,71.46,71.49,12600.0,62.8619,62.8619,62.7916,62.8179,12600.0
2015-03-20 10:50:00,71.5,71.51,71.46,71.51,6500.0,62.8267,62.8355,62.7916,62.8355,6500.0
2015-03-20 10:55:00,71.51,71.58,71.5,71.58,12400.0,62.8355,62.897,62.8267,62.897,12400.0
2015-03-20 11:00:00,71.58,71.72,71.55,71.72,11000.0,62.897,63.02,62.8707,63.02,11000.0
2015-03-20 11:05:00,71.68,71.75,71.64,71.64,4000.0,62.9849,63.0464,62.9497,62.9497,4000.0
2015-03-20 11:10:00,71.64,71.64,71.53,71.53,2700.0,62.9497,62.9497,62.8531,62.8531,2700.0
2015-03-20 11:15:00,71.55,71.57,71.53,71.53,5000.0,62.8707,62.8882,62.8531,62.8531,5000.0
2015-03-20 11:20:00,71.53,71.61,71.51,71.6,6300.0,62.8531,62.9234,62.8355,62.9146,6300.0
2015-03-20 11:25:00,71.6,71.6,71.56,71.6,2700.0,62.9146,62.9146,62.8794,62.9146,2700.0
2015-03-20 11:30:00,71.6,71.61,71.59,71.6,3700.0,62.9146,62.9234,62.9058,62.9146,3700.0
2015-03-20 11:35:00,71.59,71.6,71.59,71.6,1400.0,62.9058,62.9146,62.9058,62.9146,1400.0
2015-03-20 11:40:00,71.6,71.6,71.54,71.54,7400.0,62.9146,62.9146,62.8619,62.8619,7400.0
2015-03-20 11:45:00,71.53,71.61,71.53,71.6,4100.0,62.8531,62.9234,62.8531,62.9146,4100.0
2015-03-20 11:50:00,71.6,71.61,71.5,71.52,5600.0,62.9146,62.9234,62.8267,62.8443,5600.0
2015-03-20 11:55:00,71.53,71.57,71.53,71.54,3300.0,62.8531,62.8882,62.8531,62.8619,3300.0
2015-03-20 12:00:00,71.53,71.55,71.53,71.55,2600.0,62.8531,62.8707,62.8531,62.8707,2600.0
2015-03-20 12:05:00,71.56,71.58,71.55,71.58,1000.0,62.8794,62.897,62.8707,62.897,1000.0
2015-03-20 12:10:00,71.58,71.59,71.49,71.5,6000.0,62.897,62.9058,62.8179,62.8267,6000.0
2015-03-20 12:15:00,71.5,71.52,71.49,71.51,7600.0,62.8267,62.8443,62.8179,62.8355,7600.0
2015-03-20 12:20:00,71.51,71.52,71.45,71.52,9600.0,62.8355,62.8443,62.7828,62.8443,9600.0
2015-03-20 12:25:00,71.53,71.61,71.53,71.6,4600.0,62.8531,62.9234,62.8531,62.9146,4600.0
2015-03-20 12:30:00,71.6,71.61,71.58,71.6,3200.0,62.9146,62.9234,62.897,62.9146,3200.0
2015-03-20 12:35:00,71.59,71.59,71.51,71.51,3200.0,62.9058,62.9058,62.8355,62.8355,3200.0
2015-03-20 12:40:00,71.5,71.54,71.49,71.52,5300.0,62.8267,62.8619,62.8179,62.8443,5300.0
2015-03-20 12:45:00,71.52,71.52,71.5,71.51,1900.0,62.8443,62.8443,62.8267,62.8355,1900.0
2015-03-20 12:50:00,71.51,71.59,71.46,71.58,17300.0,62.8355,62.9058,62.7916,62.897,17300.0
2015-03-20 12:55:00,71.59,71.71,71.58,71.68,5600.0,62.9058,63.0113,62.897,62.9849,5600.0
2015-03-20 13:00:00,71.69,71.71,71.66,71.71,2800.0,62.9937,63.0113,62.9673,63.0113,2800.0
2015-03-20 13:05:00,71.7,71.73,71.68,71.7,3100.0,63.0025,63.0288,62.9849,63.0025,3100.0
2015-03-20 13:10:00,71.71,71.75,71.7,71.73,5100.0,63.0113,63.0464,63.0025,63.0288,5100.0
2015-03-20 13:15:00,71.75,71.84,71.74,71.84,2500.0,63.0464,63.1255,63.0376,63.1255,2500.0
2015-03-20 13:20:00,71.85,71.88,71.79,71.8,4600.0,63.1343,63.1606,63.0815,63.0903,4600.0
2015-03-20 13:25:00,71.84,71.86,71.83,71.85,2800.0,63.1255,63.1431,63.1167,63.1343,2800.0
2015-03-20 13:30:00,71.86,71.89,71.86,71.88,4000.0,63.1431,63.1694,63.1431,63.1606,4000.0
2015-03-20 13:35:00,71.88,71.88,71.81,71.83,6000.0,63.1606,63.1606,63.0991,63.1167,6000.0
2015-03-20 13:40:00,71.82,71.82,71.77,71.8,4100.0,63.1079,63.1079,63.064,63.0903,4100.0
2015-03-20 13:45:00,71.81,71.82,71.76,71.82,3300.0,63.0991,63.1079,63.0552,63.1079,3300.0
2015-03-20 13:50:00,71.81,71.82,71.71,71.72,6000.0,63.0991,63.1079,63.0113,63.02,6000.0
2015-03-20 13:55:00,71.73,71.77,71.72,71.75,3700.0,63.0288,63.064,63.02,63.0464,3700.0
2015-03-20 14:00:00,71.75,71.79,71.75,71.79,3300.0,63.0464,63.0815,63.0464,63.0815,3300.0
2015-03-20 14:05:00,71.79,71.84,71.76,71.82,4800.0,63.0815,63.1255,63.0552,63.1079,4800.0
2015-03-20 14:10:00,71.84,71.84,71.79,71.83,3800.0,63.1255,63.1255,63.0815,63.1167,3800.0
2015-03-20 14:15:00,71.83,71.9,71.83,71.88,7800.0,63.1167,63.1782,63.1167,63.1606,7800.0
2015-03-20 14:20:00,71.88,71.88,71.83,71.83,4500.0,63.1606,63.1606,63.1167,63.1167,4500.0
2015-03-20 14:25:00,71.82,71.83,71.78,71.83,3200.0,63.1079,63.1167,63.0728,63.1167,3200.0
2015-03-20 14:30:00,71.83,71.83,71.81,71.81,1900.0,63.1167,63.1167,63.0991,63.0991,1900.0
2015-03-20 14:35:00,71.81,71.81,71.74,71.75,5300.0,63.0991,63.0991,63.0376,63.0464,5300.0
2015-03-20 14:40:00,71.74,71.74,71.68,71.73,4800.0,63.0376,63.0376,62.9849,63.0288,4800.0
2015-03-20 14:45:00,71.73,71.73,71.68,71.7,4400.0,63.0288,63.0288,62.9849,63.0025,4400.0
2015-03-20 14:50:00,71.71,71.79,71.71,71.79,11600.0,63.0113,63.0815,63.0113,63.0815,11600.0
2015-03-20 14:55:00,71.8,71.83,71.75,71.77,8000.0,63.0903,63.1167,63.0464,63.064,8000.0
2015-03-20 15:00:00,71.78,71.8,71.77,71.8,4100.0,63.0728,63.0903,63.064,63.0903,4100.0
2015-03-20 15:05:00,71.8,71.85,71.8,71.84,5900.0,63.0903,63.1343,63.0903,63.1255,5900.0
2015-03-20 15:10:00,71.82,71.82,71.75,71.76,5500.0,63.1079,63.1079,63.0464,63.0552,5500.0
2015-03-20 15:15:00,71.76,71.76,71.7,71.71,5300.0,63.0552,63.0552,63.0025,63.0113,5300.0
2015-03-20 15:20:00,71.7,71.7,71.6,71.68,5800.0,63.0025,63.0025,62.9146,62.9849,5800.0
2015-03-20 15:25:00,71.74,71.77,71.7,71.72,5300.0,63.0376,63.064,63.0025,63.02,5300.0
2015-03-20 15:30:00,71.71,71.71,71.67,71.68,8600.0,63.0113,63.0113,62.9761,62.9849,8600.0
2015-03-20 15:35:00,71.69,71.83,71.69,71.82,17100.0,62.9937,63.1167,62.9937,63.1079,17100.0
2015-03-20 15:40:00,71.82,71.83,71.79,71.82,14000.0,63.1079,63.1167,63.0815,63.1079,14000.0
2015-03-20 15:45:00,71.81,71.89,71.81,71.85,18500.0,63.0991,63.1694,63.0991,63.1343,18500.0
2015-03-20 15:50:00,71.86,71.92,71.81,71.86,27300.0,63.1431,63.1958,63.0991,63.1431,27300.0
2015-03-20 15:55:00,71.86,71.93,71.7,71.75,218100.0,63.1431,63.2046,63.0025,63.0464,218100.0
2015-03-23 09:30:00,71.79,72.24,71.79,72.0,33400.0,63.0815,63.477,63.0815,63.2661,33400.0
2015-03-23 09:35:00,72.0,72.14,72.0,72.1,6900.0,63.2661,63.3891,63.2661,63.3539,6900.0
2015-03-23 09:40:00,72.03,72.05,72.02,72.03,1500.0,63.2924,63.31,63.2836,63.2924,1500.0
2015-03-23 09:45:00,72.05,72.25,72.03,72.14,5100.0,63.31,63.4857,63.2924,63.3891,5100.0
2015-03-23 09:50:00,72.2,72.33,72.2,72.33,2500.0,63.4418,63.556,63.4418,63.556,2500.0
2015-03-23 09:55:00,72.34,72.38,72.25,72.25,4000.0,63.5648,63.6,63.4857,63.4857,4000.0
2015-03-23 10:00:00,72.14,72.32,72.14,72.32,4100.0,63.3891,63.5473,63.3891,63.5473,4100.0
2015-03-23 10:05:00,72.38,72.38,72.25,72.28,2600.0,63.6,63.6,63.4857,63.5121,2600.0
2015-03-23 10:10:00,72.3,72.4,72.28,72.37,8500.0,63.5297,63.6176,63.5121,63.5912,8500.0
2015-03-23 10:15:00,72.34,72.5,72.27,72.47,22900.0,63.5648,63.7054,63.5033,63.6791,22900.0
2015-03-23 10:20:00,72.5,72.5,72.45,72.5,3300.0,63.7054,63.7054,63.6615,63.7054,3300.0
2015-03-23 10:25:00,72.49,72.51,72.46,72.48,4000.0,63.6966,63.7142,63.6703,63.6878,4000.0
2015-03-23 10:30:00,72.49,72.49,72.45,72.45,7800.0,63.6966,63.6966,63.6615,63.6615,7800.0
2015-03-23 10:35:00,72.46,72.46,72.31,72.31,4200.0,63.6703,63.6703,63.5385,63.5385,4200.0
2015-03-23 10:40:00,72.31,72.33,72.3,72.32,3000.0,63.5385,63.556,63.5297,63.5473,3000.0
2015-03-23 10:45:00,72.32,72.32,72.28,72.31,5100.0,63.5473,63.5473,63.5121,63.5385,5100.0
2015-03-23 10:50:00,72.31,72.37,72.27,72.27,3400.0,63.5385,63.5912,63.5033,63.5033,3400.0
2015-03-23 10:55:00,72.29,72.29,72.22,72.23,2900.0,63.5209,63.5209,63.4594,63.4682,2900.0
2015-03-23 11:00:00,72.23,72.31,72.23,72.28,7600.0,63.4682,63.5385,63.4682,63.5121,7600.0
2015-03-23 11:05:00,72.28,72.31,72.28,72.3,2700.0,63.5121,63.5385,63.5121,63.5297,2700.0
2015-03-23 11:10:00,72.3,72.32,72.29,72.3,14200.0,63.5297,63.5473,63.5209,63.5297,14200.0
2015-03-23 11:15:00,72.29,72.32,72.27,72.31,27400.0,63.5209,63.5473,63.5033,63.5385,27400.0
2015-03-23 11:20:00,72.28,72.38,72.28,72.34,8000.0,63.5121,63.6,63.5121,63.5648,8000.0
2015-03-23 11:25:00,72.32,72.36,72.31,72.34,12800.0,63.5473,63.5824,63.5385,63.5648,12800.0
2015-03-23 11:30:00,72.35,72.37,72.3,72.3,9400.0,63.5736,63.5912,63.5297,63.5297,9400.0
2015-03-23 11:35:00,72.29,72.36,72.29,72.34,7000.0,63.5209,63.5824,63.5209,63.5648,7000.0
2015-03-23 11:40:00,72.34,72.35,72.31,72.31,5200.0,63.5648,63.5736,63.5385,63.5385,5200.0
2015-03-23 11:45:00,72.31,72.33,72.3,72.31,2900.0,63.5385,63.556,63.5297,63.5385,2900.0
2015-03-23 11:50:00,72.32,72.41,72.32,72.33,9800.0,63.5473,63.6263,63.5473,63.556,9800.0
2015-03-23 11:55:00,72.33,72.43,72.33,72.36,7900.0,63.556,63.6439,63.556,63.5824,7900.0
2015-03-23 12:00:00,72.36,72.36,72.24,72.25,4300.0,63.5824,63.5824,63.477,63.4857,4300.0
2015-03-23 12:05:00,72.25,72.28,72.24,72.26,3100.0,63.4857,63.5121,63.477,63.4945,3100.0
2015-03-23 12:10:00,72.26,72.26,72.22,72.25,2800.0,63.4945,63.4945,63.4594,63.4857,2800.0
2015-03-23 12:15:00,72.25,72.28,72.21,72.26,5200.0,63.4857,63.5121,63.4506,63.4945,5200.0
2015-03-23 12:20:00,72.26,72.33,72.25,72.32,5100.0,63.4945,63.556,63.4857,63.5473,5100.0
2015-03-23 12:25:00,72.32,72.32,72.27,72.27,3000.0,63.5473,63.5473,63.5033,63.5033,3000.0
2015-03-23 12:30:00,72.3,72.3,72.26,72.28,5300.0,63.5297,63.5297,63.4945,63.5121,5300.0
2015-03-23 12:35:00,72.28,72.33,72.28,72.3,2500.0,63.5121,63.556,63.5121,63.5297,2500.0
2015-03-23 12:40:00,72.28,72.32,72.28,72.28,2700.0,63.5121,63.5473,63.5121,63.5121,2700.0
2015-03-23 12:45:00,72.3,72.3,72.24,72.24,1900.0,63.5297,63.5297,63.477,63.477,1900.0
2015-03-23 12:50:00,72.24,72.26,72.22,72.22,4100.0,63.477,63.4945,63.4594,63.4594,4100.0
2015-03-23 12:55:00,72.24,72.27,72.22,72.27,3100.0,63.477,63.5033,63.4594,63.5033,3100.0
2015-03-23 13:00:00,72.28,72.29,72.25,72.25,2300.0,63.5121,63.5209,63.4857,63.4857,2300.0
2015-03-23 13:05:00,72.26,72.31,72.25,72.29,2200.0,63.4945,63.5385,63.4857,63.5209,2200.0
2015-03-23 13:10:00,72.31,72.31,72.27,72.3,2200.0,63.5385,63.5385,63.5033,63.5297,2200.0
2015-03-23 13:15:00,72.29,72.35,72.29,72.34,3200.0,63.5209,63.5736,63.5209,63.5648,3200.0
2015-03-23 13:20:00,72.35,72.36,72.31,72.34,2800.0,63.5736,63.5824,63.5385,63.5648,2800.0
2015-03-23 13:25:00,72.33,72.33,72.29,72.3,2800.0,63.556,63.556,63.5209,63.5297,2800.0
2015-03-23 13:30:00,72.29,72.29,72.25,72.25,1400.0,63.5209,63.5209,63.4857,63.4857,1400.0
2015-03-23 13:35:00,72.27,72.32,72.27,72.31,2600.0,63.5033,63.5473,63.5033,63.5385,2600.0
2015-03-23 13:40:00,72.3,72.35,72.27,72.34,5100.0,63.5297,63.5736,63.5033,63.5648,5100.0
2015-03-23 13:45:00,72.33,72.35,72.3,72.34,3800.0,63.556,63.5736,63.5297,63.5648,3800.0
2015-03-23 13:50:00,72.34,72.34,72.29,72.31,5900.0,63.5648,63.5648,63.5209,63.5385,5900.0
2015-03-23 13:55:00,72.33,72.46,72.33,72.45,11800.0,63.556,63.6703,63.556,63.6615,11800.0
2015-03-23 14:00:00,72.45,72.46,72.4,72.45,6800.0,63.6615,63.6703,63.6176,63.6615,6800.0
2015-03-23 14:05:00,72.45,72.5,72.44,72.47,4900.0,63.6615,63.7054,63.6527,63.6791,4900.0
2015-03-23 14:10:00,72.47,72.51,72.47,72.47,3400.0,63.6791,63.7142,63.6791,63.6791,3400.0
2015-03-23 14:15:00,72.47,72.54,72.45,72.51,8900.0,63.6791,63.7406,63.6615,63.7142,8900.0
2015-03-23 14:20:00,72.51,72.53,72.5,72.5,17300.0,63.7142,63.7318,63.7054,63.7054,17300.0
2015-03-23 14:25:00,72.5,72.57,72.5,72.55,6800.0,63.7054,63.7669,63.7054,63.7494,6800.0
2015-03-23 14:30:00,72.55,72.55,72.5,72.5,3000.0,63.7494,63.7494,63.7054,63.7054,3000.0
2015-03-23 14:35:00,72.5,72.51,72.49,72.5,7900.0,63.7054,63.7142,63.6966,63.7054,7900.0
2015-03-23 14:40:00,72.51,72.61,72.51,72.61,6900.0,63.7142,63.8021,63.7142,63.8021,6900.0
2015-03-23 14:45:00,72.6,72.61,72.57,72.57,6500.0,63.7933,63.8021,63.7669,63.7669,6500.0
2015-03-23 14:50:00,72.57,72.59,72.55,72.58,6900.0,63.7669,63.7845,63.7494,63.7757,6900.0
2015-03-23 14:55:00,72.57,72.66,72.57,72.66,11300.0,63.7669,63.846,63.7669,63.846,11300.0
2015-03-23 15:00:00,72.64,72.66,72.58,72.58,7600.0,63.8284,63.846,63.7757,63.7757,7600.0
2015-03-23 15:05:00,72.59,72.59,72.54,72.57,6200.0,63.7845,63.7845,63.7406,63.7669,6200.0
2015-03-23 15:10:00,72.57,72.57,72.5,72.51,5900.0,63.7669,63.7669,63.7054,63.7142,5900.0
2015-03-23 15:15:00,72.5,72.51,72.46,72.5,8600.0,63.7054,63.7142,63.6703,63.7054,8600.0
2015-03-23 15:20:00,72.5,72.6,72.5,72.6,7300.0,63.7054,63.7933,63.7054,63.7933,7300.0
2015-03-23 15:25:00,72.58,72.58,72.49,72.49,12700.0,63.7757,63.7757,63.6966,63.6966,12700.0
2015-03-23 15:30:00,72.5,72.51,72.47,72.5,7800.0,63.7054,63.7142,63.6791,63.7054,7800.0
2015-03-23 15:35:00,72.5,72.51,72.49,72.5,14700.0,63.7054,63.7142,63.6966,63.7054,14700.0
2015-03-23 15:40:00,72.5,72.5,72.41,72.43,14300.0,63.7054,63.7054,63.6263,63.6439,14300.0
2015-03-23 15:45:00,72.42,72.51,72.34,72.35,30500.0,63.6351,63.7142,63.5648,63.5736,30500.0
2015-03-23 15:50:00,72.37,72.42,72.34,72.4,36400.0,63.5912,63.6351,63.5648,63.6176,36400.0
2015-03-23 15:55:00,72.41,72.42,72.32,72.33,54400.0,63.6263,63.6351,63.5473,63.556,54400.0
2015-03-24 09:30:00,72.3,72.31,71.85,72.26,4600.0,63.5297,63.5385,63.1343,63.4945,4600.0
2015-03-24 09:35:00,72.05,72.31,72.05,72.2,3100.0,63.31,63.5385,63.31,63.4418,3100.0
2015-03-24 09:40:00,72.09,72.18,71.93,72.01,4400.0,63.3452,63.4242,63.2046,63.2749,4400.0
2015-03-24 09:45:00,72.03,72.04,71.89,71.93,7600.0,63.2924,63.3012,63.1694,63.2046,7600.0
2015-03-24 09:50:00,71.97,72.0,71.95,71.99,4700.0,63.2397,63.2661,63.2221,63.2573,4700.0
2015-03-24 09:55:00,71.99,72.0,71.96,72.0,3100.0,63.2573,63.2661,63.2309,63.2661,3100.0
2015-03-24 10:00:00,72.0,72.01,71.97,71.98,3500.0,63.2661,63.2749,63.2397,63.2485,3500.0
2015-03-24 10:05:00,71.99,72.02,71.99,72.01,1900.0,63.2573,63.2836,63.2573,63.2749,1900.0
2015-03-24 10:10:00,72.02,72.07,71.98,72.05,13100.0,63.2836,63.3276,63.2485,63.31,13100.0
2015-03-24 10:15:00,72.05,72.05,72.03,72.05,1100.0,63.31,63.31,63.2924,63.31,1100.0
2015-03-24 10:20:00,72.04,72.06,72.02,72.04,5500.0,63.3012,63.3188,63.2836,63.3012,5500.0
2015-03-24 10:25:00,72.05,72.09,72.04,72.08,4700.0,63.31,63.3452,63.3012,63.3364,4700.0
2015-03-24 10:30:00,72.08,72.08,72.04,72.04,1500.0,63.3364,63.3364,63.3012,63.3012,1500.0
2015-03-24 10:35:00,72.05,72.06,72.04,72.05,1100.0,63.31,63.3188,63.3012,63.31,1100.0
2015-03-24 10:40:00,72.04,72.06,71.98,72.03,5200.0,63.3012,63.3188,63.2485,63.2924,5200.0
2015-03-24 10:45:00,72.01,72.02,71.95,71.97,5200.0,63.2749,63.2836,63.2221,63.2397,5200.0
2015-03-24 10:50:00,71.97,72.01,71.89,71.99,21300.0,63.2397,63.2749,63.1694,63.2573,21300.0
2015-03-24 10:55:00,71.99,71.99,71.96,71.97,1000.0,63.2573,63.2573,63.2309,63.2397,1000.0
2015-03-24 11:00:00,71.94,71.96,71.9,71.95,4700.0,63.2134,63.2309,63.1782,63.2221,4700.0
2015-03-24 11:05:00,71.96,72.03,71.96,72.02,1400.0,63.2309,63.2924,63.2309,63.2836,1400.0
2015-03-24 11:10:00,72.0,72.11,71.99,72.11,3700.0,63.2661,63.3627,63.2573,63.3627,3700.0
2015-03-24 11:15:00,72.11,72.24,72.11,72.23,2300.0,63.3627,63.477,63.3627,63.4682,2300.0
2015-03-24 11:20:00,72.21,72.21,72.18,72.19,1600.0,63.4506,63.4506,63.4242,63.433,1600.0
2015-03-24 11:25:00,72.2,72.2,72.08,72.08,2600.0,63.4418,63.4418,63.3364,63.3364,2600.0
2015-03-24 11:30:00,72.06,72.06,71.97,72.0,5900.0,63.3188,63.3188,63.2397,63.2661,5900.0
2015-03-24 11:35:00,72.0,72.05,71.99,72.0,10200.0,63.2661,63.31,63.2573,63.2661,10200.0
2015-03-24 11:40:00,72.02,72.02,71.98,72.0,17700.0,63.2836,63.2836,63.2485,63.2661,17700.0
2015-03-24 11:45:00,71.99,72.01,71.96,71.96,25200.0,63.2573,63.2749,63.2309,63.2309,25200.0
2015-03-24 11:50:00,71.95,71.96,71.86,71.86,2400.0,63.2221,63.2309,63.1431,63.1431,2400.0
2015-03-24 11:55:00,71.86,71.88,71.86,71.87,4800.0,63.1431,63.1606,63.1431,63.1518,4800.0
2015-03-24 12:00:00,71.88,71.9,71.86,71.9,2200.0,63.1606,63.1782,63.1431,63.1782,2200.0
2015-03-24 12:05:00,71.89,71.9,71.86,71.87,800.0,63.1694,63.1782,63.1431,63.1518,800.0
2015-03-24 12:10:00,71.87,71.89,71.87,71.87,700.0,63.1518,63.1694,63.1518,63.1518,700.0
2015-03-24 12:15:00,71.88,71.88,71.83,71.84,3400.0,63.1606,63.1606,63.1167,63.1255,3400.0
2015-03-24 12:20:00,71.84,71.84,71.73,71.73,2900.0,63.1255,63.1255,63.0288,63.0288,2900.0
2015-03-24 12:25:00,71.78,71.79,71.71,71.71,4700.0,63.0728,63.0815,63.0113,63.0113,4700.0
2015-03-24 12:30:00,71.73,71.73,71.69,71.69,1600.0,63.0288,63.0288,62.9937,62.9937,1600.0
2015-03-24 12:35:00,71.68,71.68,71.6,71.62,2200.0,62.9849,62.9849,62.9146,62.9322,2200.0
2015-03-24 12:40:00,71.61,71.61,71.57,71.57,2200.0,62.9234,62.9234,62.8882,62.8882,2200.0
2015-03-24 12:45:00,71.58,71.58,71.57,71.58,1200.0,62.897,62.897,62.8882,62.897,1200.0
2015-03-24 12:50:00,71.57,71.63,71.56,71.63,11600.0,62.8882,62.941,62.8794,62.941,11600.0
2015-03-24 12:55:00,71.64,71.66,71.62,71.62,4300.0,62.9497,62.9673,62.9322,62.9322,4300.0
2015-03-24 13:00:00,71.62,71.65,71.62,71.65,1700.0,62.9322,62.9585,62.9322,62.9585,1700.0
2015-03-24 13:05:00,71.64,71.65,71.63,71.64,1100.0,62.9497,62.9585,62.941,62.9497,1100.0
2015-03-24 13:10:00,71.63,71.63,71.61,71.61,1900.0,62.941,62.941,62.9234,62.9234,1900.0
2015-03-24 13:15:00,71.62,71.62,71.61,71.62,1000.0,62.9322,62.9322,62.9234,62.9322,1000.0
2015-03-24 13:20:00,71.61,71.62,71.55,71.55,4000.0,62.9234,62.9322,62.8707,62.8707,4000.0
2015-03-24 13:25:00,71.56,71.56,71.5,71.51,9500.0,62.8794,62.8794,62.8267,62.8355,9500.0
2015-03-24 13:30:00,71.51,71.53,71.49,71.5,5200.0,62.8355,62.8531,62.8179,62.8267,5200.0
2015-03-24 13:35:00,71.51,71.52,71.48,71.52,1800.0,62.8355,62.8443,62.8092,62.8443,1800.0
2015-03-24 13:40:00,71.52,71.55,71.52,71.55,6200.0,62.8443,62.8707,62.8443,62.8707,6200.0
2015-03-24 13:45:00,71.55,71.55,71.54,71.54,2700.0,62.8707,62.8707,62.8619,62.8619,2700.0
2015-03-24 13:50:00,71.55,71.55,71.53,71.54,6800.0,62.8707,62.8707,62.8531,62.8619,6800.0
2015-03-24 13:55:00,71.53,71.53,71.52,71.53,2700.0,62.8531,62.8531,62.8443,62.8531,2700.0
2015-03-24 14:00:00,71.53,71.55,71.51,71.55,19900.0,62.8531,62.8707,62.8355,62.8707,19900.0
2015-03-24 14:05:00,71.55,71.56,71.54,71.56,18900.0,62.8707,62.8794,62.8619,62.8794,18900.0
2015-03-24 14:10:00,71.58,71.59,71.57,71.58,5500.0,62.897,62.9058,62.8882,62.897,5500.0
2015-03-24 14:15:00,71.59,71.62,71.59,71.6,7100.0,62.9058,62.9322,62.9058,62.9146,7100.0
2015-03-24 14:20:00,71.6,71.61,71.57,71.6,6000.0,62.9146,62.9234,62.8882,62.9146,6000.0
2015-03-24 14:25:00,71.6,71.62,71.6,71.62,4000.0,62.9146,62.9322,62.9146,62.9322,4000.0
2015-03-24 14:30:00,71.62,71.62,71.59,71.59,3200.0,62.9322,62.9322,62.9058,62.9058,3200.0
2015-03-24 14:35:00,71.59,71.6,71.58,71.6,4800.0,62.9058,62.9146,62.897,62.9146,4800.0
2015-03-24 14:40:00,71.6,71.62,71.59,71.6,6800.0,62.9146,62.9322,62.9058,62.9146,6800.0
2015-03-24 14:45:00,71.6,71.6,71.54,71.54,5200.0,62.9146,62.9146,62.8619,62.8619,5200.0
2015-03-24 14:50:00,71.54,71.54,71.48,71.49,2900.0,62.8619,62.8619,62.8092,62.8179,2900.0
2015-03-24 14:55:00,71.48,71.5,71.48,71.48,4500.0,62.8092,62.8267,62.8092,62.8092,4500.0
2015-03-24 15:00:00,71.48,71.5,71.47,71.48,5600.0,62.8092,62.8267,62.8004,62.8092,5600.0
2015-03-24 15:05:00,71.49,71.54,71.49,71.53,4800.0,62.8179,62.8619,62.8179,62.8531,4800.0
2015-03-24 15:10:00,71.53,71.56,71.51,71.52,7300.0,62.8531,62.8794,62.8355,62.8443,7300.0
2015-03-24 15:15:00,71.52,71.52,71.44,71.45,4900.0,62.8443,62.8443,62.774,62.7828,4900.0
2015-03-24 15:20:00,71.44,71.44,71.33,71.35,7100.0,62.774,62.774,62.6773,62.6949,7100.0
2015-03-24 15:25:00,71.35,71.38,71.35,71.37,14300.0,62.6949,62.7213,62.6949,62.7125,14300.0
2015-03-24 15:30:00,71.36,71.38,71.36,71.37,9200.0,62.7037,62.7213,62.7037,62.7125,9200.0
2015-03-24 15:35:00,71.37,71.42,71.36,71.42,11000.0,62.7125,62.7564,62.7037,62.7564,11000.0
2015-03-24 15:40:00,71.42,71.43,71.38,71.39,25300.0,62.7564,62.7652,62.7213,62.7301,25300.0
2015-03-24 15:45:00,71.4,71.5,71.4,71.44,28400.0,62.7389,62.8267,62.7389,62.774,28400.0
2015-03-24 15:50:00,71.44,71.47,71.42,71.43,26000.0,62.774,62.8004,62.7564,62.7652,26000.0
2015-03-24 15:55:00,71.42,71.43,71.27,71.32,86100.0,62.7564,62.7652,62.6246,62.6686,86100.0
2015-03-25 09:30:00,71.43,71.64,71.17,71.64,9600.0,62.7652,62.9497,62.5368,62.9497,9600.0
2015-03-25 09:35:00,71.38,71.87,71.38,71.69,6700.0,62.7213,63.1518,62.7213,62.9937,6700.0
2015-03-25 09:40:00,71.75,71.79,71.63,71.67,4400.0,63.0464,63.0815,62.941,62.9761,4400.0
2015-03-25 09:45:00,71.65,71.78,71.54,71.72,4000.0,62.9585,63.0728,62.8619,63.02,4000.0
2015-03-25 09:50:00,71.68,71.68,71.68,71.68,200.0,62.9849,62.9849,62.9849,62.9849,200.0
2015-03-25 09:55:00,71.64,71.68,71.53,71.59,2400.0,62.9497,62.9849,62.8531,62.9058,2400.0
2015-03-25 10:00:00,71.59,71.85,71.58,71.81,3200.0,62.9058,63.1343,62.897,63.0991,3200.0
2015-03-25 10:05:00,71.74,71.93,71.74,71.86,3300.0,63.0376,63.2046,63.0376,63.1431,3300.0
2015-03-25 10:10:00,71.88,71.88,71.73,71.73,2800.0,63.1606,63.1606,63.0288,63.0288,2800.0
2015-03-25 10:15:00,71.7,71.7,71.63,71.69,2800.0,63.0025,63.0025,62.941,62.9937,2800.0
2015-03-25 10:20:00,71.69,71.82,71.69,71.81,1900.0,62.9937,63.1079,62.9937,63.0991,1900.0
2015-03-25 10:25:00,71.84,71.85,71.78,71.82,2700.0,63.1255,63.1343,63.0728,63.1079,2700.0
2015-03-25 10:30:00,71.82,71.92,71.79,71.85,9100.0,63.1079,63.1958,63.0815,63.1343,9100.0
2015-03-25 10:35:00,71.83,71.88,71.8,71.87,2000.0,63.1167,63.1606,63.0903,63.1518,2000.0
2015-03-25 10:40:00,71.78,71.81,71.75,71.75,1600.0,63.0728,63.0991,63.0464,63.0464,1600.0
2015-03-25 10:45:00,71.75,71.78,71.69,71.7,8100.0,63.0464,63.0728,62.9937,63.0025,8100.0
2015-03-25 10:50:00,71.68,71.69,71.66,71.68,1600.0,62.9849,62.9937,62.9673,62.9849,1600.0
2015-03-25 10:55:00,71.66,71.68,71.61,71.63,3400.0,62.9673,62.9849,62.9234,62.941,3400.0
2015-03-25 11:00:00,71.65,71.68,71.65,71.66,1600.0,62.9585,62.9849,62.9585,62.9673,1600.0
2015-03-25 11:05:00,71.67,71.67,71.51,71.53,2600.0,62.9761,62.9761,62.8355,62.8531,2600.0
2015-03-25 11:10:00,71.5,71.54,71.41,71.43,2600.0,62.8267,62.8619,62.7476,62.7652,2600.0
2015-03-25 11:15:00,71.45,71.5,71.44,71.5,26600.0,62.7828,62.8267,62.774,62.8267,26600.0
2015-03-25 11:20:00,71.47,71.52,71.44,71.48,11800.0,62.8004,62.8443,62.774,62.8092,11800.0
2015-03-25 11:25:00,71.48,71.49,71.45,71.45,4200.0,62.8092,62.8179,62.7828,62.7828,4200.0
2015-03-25 11:30:00,71.45,71.46,71.39,71.41,3900.0,62.7828,62.7916,62.7301,62.7476,3900.0
2015-03-25 11:35:00,71.4,71.47,71.31,71.34,4300.0,62.7389,62.8004,62.6598,62.6861,4300.0
2015-03-25 11:40:00,71.3,71.3,71.19,71.21,2200.0,62.651,62.651,62.5543,62.5719,2200.0
2015-03-25 11:45:00,71.18,71.18,71.15,71.17,1100.0,62.5455,62.5455,62.5192,62.5368,1100.0
2015-03-25 11:50:00,71.17,71.18,71.1,71.18,1600.0,62.5368,62.5455,62.4752,62.5455,1600.0
2015-03-25 11:55:00,71.25,71.25,71.11,71.16,2800.0,62.6071,62.6071,62.484,62.528,2800.0
2015-03-25 12:00:00,71.17,71.17,71.09,71.1,2700.0,62.5368,62.5368,62.4665,62.4752,2700.0
2015-03-25 12:05:00,71.15,71.24,71.15,71.24,2300.0,62.5192,62.5983,62.5192,62.5983,2300.0
2015-03-25 12:10:00,71.24,71.35,71.24,71.34,2500.0,62.5983,62.6949,62.5983,62.6861,2500.0
2015-03-25 12:15:00,71.37,71.44,71.35,71.37,8400.0,62.7125,62.774,62.6949,62.7125,8400.0
2015-03-25 12:20:00,71.37,71.37,71.27,71.28,4000.0,62.7125,62.7125,62.6246,62.6334,4000.0
2015-03-25 12:25:00,71.3,71.32,71.3,71.3,900.0,62.651,62.6686,62.651,62.651,900.0
2015-03-25 12:30:00,71.33,71.33,71.19,71.21,3400.0,62.6773,62.6773,62.5543,62.5719,3400.0
2015-03-25 12:35:00,71.17,71.2,71.09,71.12,3900.0,62.5368,62.5631,62.4665,62.4928,3900.0
2015-03-25 12:40:00,71.13,71.13,70.96,70.96,3600.0,62.5016,62.5016,62.3522,62.3522,3600.0
2015-03-25 12:45:00,70.94,70.96,70.88,70.92,4800.0,62.3347,62.3522,62.2819,62.3171,4800.0
2015-03-25 12:50:00,70.95,70.96,70.94,70.95,2600.0,62.3434,62.3522,62.3347,62.3434,2600.0
2015-03-25 12:55:00,70.96,70.97,70.94,70.95,5800.0,62.3522,62.361,62.3347,62.3434,5800.0
2015-03-25 13:00:00,70.95,70.96,70.91,70.96,4700.0,62.3434,62.3522,62.3083,62.3522,4700.0
2015-03-25 13:05:00,70.95,70.95,70.94,70.94,1100.0,62.3434,62.3434,62.3347,62.3347,1100.0
2015-03-25 13:10:00,70.94,70.94,70.82,70.83,5000.0,62.3347,62.3347,62.2292,62.238,5000.0
2015-03-25 13:15:00,70.83,70.9,70.83,70.9,2400.0,62.238,62.2995,62.238,62.2995,2400.0
2015-03-25 13:20:00,70.9,70.9,70.87,70.9,2800.0,62.2995,62.2995,62.2731,62.2995,2800.0
2015-03-25 13:25:00,70.91,70.96,70.91,70.95,5100.0,62.3083,62.3522,62.3083,62.3434,5100.0
2015-03-25 13:30:00,70.94,70.94,70.85,70.88,3800.0,62.3347,62.3347,62.2556,62.2819,3800.0
2015-03-25 13:35:00,70.88,70.92,70.86,70.9,8300.0,62.2819,62.3171,62.2644,62.2995,8300.0
2015-03-25 13:40:00,70.9,70.93,70.88,70.9,4900.0,62.2995,62.3259,62.2819,62.2995,4900.0
2015-03-25 13:45:00,70.91,70.96,70.91,70.95,4500.0,62.3083,62.3522,62.3083,62.3434,4500.0
2015-03-25 13:50:00,70.94,70.96,70.89,70.9,7200.0,62.3347,62.3522,62.2907,62.2995,7200.0
2015-03-25 13:55:00,70.89,70.92,70.88,70.9,4800.0,62.2907,62.3171,62.2819,62.2995,4800.0
2015-03-25 14:00:00,70.89,70.97,70.86,70.95,5400.0,62.2907,62.361,62.2644,62.3434,5400.0
2015-03-25 14:05:00,70.95,70.96,70.9,70.92,3700.0,62.3434,62.3522,62.2995,62.3171,3700.0
2015-03-25 14:10:00,70.94,70.96,70.93,70.95,4800.0,62.3347,62.3522,62.3259,62.3434,4800.0
2015-03-25 14:15:00,70.95,70.99,70.93,70.93,4800.0,62.3434,62.3786,62.3259,62.3259,4800.0
2015-03-25 14:20:00,70.92,70.98,70.91,70.95,9300.0,62.3171,62.3698,62.3083,62.3434,9300.0
2015-03-25 14:25:00,70.94,70.99,70.9,70.98,7700.0,62.3347,62.3786,62.2995,62.3698,7700.0
2015-03-25 14:30:00,71.0,71.0,70.94,70.94,3000.0,62.3874,62.3874,62.3347,62.3347,3000.0
2015-03-25 14:35:00,70.94,70.94,70.89,70.89,1900.0,62.3347,62.3347,62.2907,62.2907,1900.0
2015-03-25 14:40:00,70.89,70.9,70.86,70.9,3700.0,62.2907,62.2995,62.2644,62.2995,3700.0
2015-03-25 14:45:00,70.89,70.9,70.8,70.86,5400.0,62.2907,62.2995,62.2116,62.2644,5400.0
2015-03-25 14:50:00,70.85,70.88,70.82,70.82,6100.0,62.2556,62.2819,62.2292,62.2292,6100.0
2015-03-25 14:55:00,70.84,70.87,70.79,70.79,5800.0,62.2468,62.2731,62.2029,62.2029,5800.0
2015-03-25 15:00:00,70.77,70.77,70.69,70.69,6200.0,62.1853,62.1853,62.115,62.115,6200.0
2015-03-25 15:05:00,70.7,70.7,70.55,70.55,7000.0,62.1238,62.1238,61.992,61.992,7000.0
2015-03-25 15:10:00,70.56,70.59,70.54,70.58,4600.0,62.0008,62.0271,61.9832,62.0183,4600.0
2015-03-25 15:15:00,70.58,70.59,70.55,70.59,2200.0,62.0183,62.0271,61.992,62.0271,2200.0
2015-03-25 15:20:00,70.59,70.61,70.48,70.54,9700.0,62.0271,62.0447,61.9305,61.9832,9700.0
2015-03-25 15:25:00,70.55,70.58,70.52,70.58,3300.0,61.992,62.0183,61.9656,62.0183,3300.0
2015-03-25 15:30:00,70.57,70.62,70.56,70.61,10500.0,62.0095,62.0535,62.0008,62.0447,10500.0
2015-03-25 15:35:00,70.62,70.62,70.4,70.54,24000.0,62.0535,62.0535,61.8602,61.9832,24000.0
2015-03-25 15:40:00,70.56,70.57,70.48,70.48,14200.0,62.0008,62.0095,61.9305,61.9305,14200.0
2015-03-25 15:45:00,70.46,70.46,70.27,70.29,26500.0,61.9129,61.9129,61.7459,61.7635,26500.0
2015-03-25 15:50:00,70.28,70.36,70.26,70.32,15300.0,61.7547,61.825,61.7371,61.7899,15300.0
2015-03-25 15:55:00,70.31,70.45,70.3,70.38,37900.0,61.7811,61.9041,61.7723,61.8426,37900.0
2015-03-26 09:30:00,70.03,70.13,69.76,69.81,17100.0,61.535,61.6229,61.2978,61.3417,17100.0
2015-03-26 09:35:00,69.81,70.0,69.78,69.81,5400.0,61.3417,61.5087,61.3154,61.3417,5400.0
2015-03-26 09:40:00,69.81,70.09,69.79,69.84,4800.0,61.3417,61.5878,61.3242,61.3681,4800.0
2015-03-26 09:45:00,69.8,69.96,69.74,69.94,3100.0,61.3329,61.4735,61.2802,61.456,3100.0
2015-03-26 09:50:00,69.95,70.18,69.95,70.09,2900.0,61.4647,61.6668,61.4647,61.5878,2900.0
2015-03-26 09:55:00,70.02,70.03,69.86,69.86,2000.0,61.5263,61.535,61.3857,61.3857,2000.0
2015-03-26 10:00:00,69.87,70.02,69.87,69.89,13400.0,61.3945,61.5263,61.3945,61.412,13400.0
2015-03-26 10:05:00,69.9,69.94,69.84,69.93,8400.0,61.4208,61.456,61.3681,61.4472,8400.0
2015-03-26 10:10:00,69.86,69.89,69.79,69.79,9600.0,61.3857,61.412,61.3242,61.3242,9600.0
2015-03-26 10:15:00,69.77,69.8,69.68,69.8,5600.0,61.3066,61.3329,61.2275,61.3329,5600.0
2015-03-26 10:20:00,69.81,70.0,69.81,69.91,5300.0,61.3417,61.5087,61.3417,61.4296,5300.0
2015-03-26 10:25:00,69.92,69.96,69.89,69.93,2400.0,61.4384,61.4735,61.412,61.4472,2400.0
2015-03-26 10:30:00,69.93,69.96,69.86,69.9,3400.0,61.4472,61.4735,61.3857,61.4208,3400.0
2015-03-26 10:35:00,69.93,70.23,69.93,70.23,2600.0,61.4472,61.7108,61.4472,61.7108,2600.0
2015-03-26 10:40:00,70.19,70.25,70.12,70.22,6400.0,61.6756,61.7284,61.6141,61.702,6400.0
2015-03-26 10:45:00,70.22,70.22,70.09,70.12,4200.0,61.702,61.702,61.5878,61.6141,4200.0
2015-03-26 10:50:00,70.13,70.27,70.13,70.23,3400.0,61.6229,61.7459,61.6229,61.7108,3400.0
2015-03-26 10:55:00,70.21,70.23,70.18,70.2,3200.0,61.6932,61.7108,61.6668,61.6844,3200.0
2015-03-26 11:00:00,70.22,70.22,70.09,70.09,2200.0,61.702,61.702,61.5878,61.5878,2200.0
2015-03-26 11:05:00,70.11,70.16,70.11,70.15,5600.0,61.6053,61.6493,61.6053,61.6405,5600.0
2015-03-26 11:10:00,70.11,70.11,69.99,70.02,3000.0,61.6053,61.6053,61.4999,61.5263,3000.0
2015-03-26 11:15:00,70.02,70.03,69.94,69.94,22200.0,61.5263,61.535,61.456,61.456,22200.0
2015-03-26 11:20:00,69.86,69.89,69.85,69.89,1800.0,61.3857,61.412,61.3769,61.412,1800.0
2015-03-26 11:25:00,69.85,70.01,69.85,69.98,3200.0,61.3769,61.5175,61.3769,61.4911,3200.0
2015-03-26 11:30:00,69.96,70.03,69.94,70.02,3700.0,61.4735,61.535,61.456,61.5263,3700.0
2015-03-26 11:35:00,70.02,70.02,69.98,70.0,7200.0,61.5263,61.5263,61.4911,61.5087,7200.0
2015-03-26 11:40:00,70.01,70.02,69.98,69.98,9800.0,61.5175,61.5263,61.4911,61.4911,9800.0
2015-03-26 11:45:00,69.97,70.1,69.95,70.1,6400.0,61.4823,61.5966,61.4647,61.5966,6400.0
2015-03-26 11:50:00,70.09,70.12,70.04,70.1,2000.0,61.5878,61.6141,61.5438,61.5966,2000.0
2015-03-26 11:55:00,70.09,70.24,70.07,70.24,4400.0,61.5878,61.7196,61.5702,61.7196,4400.0
2015-03-26 12:00:00,70.27,70.34,70.27,70.28,3200.0,61.7459,61.8074,61.7459,61.7547,3200.0
2015-03-26 12:05:00,70.28,70.33,70.26,70.26,2400.0,61.7547,61.7987,61.7371,61.7371,2400.0
2015-03-26 12:10:00,70.27,70.35,70.27,70.35,2800.0,61.7459,61.8162,61.7459,61.8162,2800.0
2015-03-26 12:15:00,70.34,70.35,70.25,70.28,2800.0,61.8074,61.8162,61.7284,61.7547,2800.0
2015-03-26 12:20:00,70.31,70.32,70.19,70.19,1300.0,61.7811,61.7899,61.6756,61.6756,1300.0
2015-03-26 12:25:00,70.17,70.27,70.16,70.23,2200.0,61.6581,61.7459,61.6493,61.7108,2200.0
2015-03-26 12:30:00,70.26,70.28,70.25,70.25,2400.0,61.7371,61.7547,61.7284,61.7284,2400.0
2015-03-26 12:35:00,70.24,70.3,70.2,70.29,2500.0,61.7196,61.7723,61.6844,61.7635,2500.0
2015-03-26 12:40:00,70.3,70.3,70.18,70.19,1900.0,61.7723,61.7723,61.6668,61.6756,1900.0
2015-03-26 12:45:00,70.18,70.2,70.18,70.19,5400.0,61.6668,61.6844,61.6668,61.6756,5400.0
2015-03-26 12:50:00,70.19,70.25,70.17,70.24,12200.0,61.6756,61.7284,61.6581,61.7196,12200.0
2015-03-26 12:55:00,70.25,70.25,70.17,70.2,3700.0,61.7284,61.7284,61.6581,61.6844,3700.0
2015-03-26 13:00:00,70.2,70.25,70.2,70.22,2800.0,61.6844,61.7284,61.6844,61.702,2800.0
2015-03-26 13:05:00,70.23,70.27,70.21,70.26,1300.0,61.7108,61.7459,61.6932,61.7371,1300.0
2015-03-26 13:10:00,70.3,70.34,70.21,70.21,5300.0,61.7723,61.8074,61.6932,61.6932,5300.0
2015-03-26 13:15:00,70.2,70.25,70.17,70.25,2100.0,61.6844,61.7284,61.6581,61.7284,2100.0
2015-03-26 13:20:00,70.31,70.31,70.21,70.23,2800.0,61.7811,61.7811,61.6932,61.7108,2800.0
2015-03-26 13:25:00,70.23,70.32,70.22,70.31,3100.0,61.7108,61.7899,61.702,61.7811,3100.0
2015-03-26 13:30:00,70.31,70.37,70.3,70.35,1900.0,61.7811,61.8338,61.7723,61.8162,1900.0
2015-03-26 13:35:00,70.36,70.37,70.34,70.36,2600.0,61.825,61.8338,61.8074,61.825,2600.0
2015-03-26 13:40:00,70.36,70.48,70.35,70.41,9100.0,61.825,61.9305,61.8162,61.8689,9100.0
2015-03-26 13:45:00,70.43,70.43,70.37,70.37,2500.0,61.8865,61.8865,61.8338,61.8338,2500.0
2015-03-26 13:50:00,70.36,70.44,70.36,70.43,6000.0,61.825,61.8953,61.825,61.8865,6000.0
2015-03-26 13:55:00,70.45,70.54,70.44,70.52,2900.0,61.9041,61.9832,61.8953,61.9656,2900.0
2015-03-26 14:00:00,70.53,70.55,70.45,70.45,2900.0,61.9744,61.992,61.9041,61.9041,2900.0
2015-03-26 14:05:00,70.45,70.45,70.38,70.4,2600.0,61.9041,61.9041,61.8426,61.8602,2600.0
2015-03-26 14:10:00,70.39,70.45,70.34,70.34,5500.0,61.8514,61.9041,61.8074,61.8074,5500.0
2015-03-26 14:15:00,70.34,70.39,70.34,70.39,1800.0,61.8074,61.8514,61.8074,61.8514,1800.0
2015-03-26 14:20:00,70.45,70.46,70.38,70.38,2500.0,61.9041,61.9129,61.8426,61.8426,2500.0
2015-03-26 14:25:00,70.33,70.36,70.26,70.26,2700.0,61.7987,61.825,61.7371,61.7371,2700.0
2015-03-26 14:30:00,70.25,70.32,70.25,70.3,2100.0,61.7284,61.7899,61.7284,61.7723,2100.0
2015-03-26 14:35:00,70.32,70.41,70.31,70.4,2300.0,61.7899,61.8689,61.7811,61.8602,2300.0
2015-03-26 14:40:00,70.37,70.43,70.37,70.41,1500.0,61.8338,61.8865,61.8338,61.8689,1500.0
2015-03-26 14:45:00,70.39,70.4,70.35,70.37,4300.0,61.8514,61.8602,61.8162,61.8338,4300.0
2015-03-26 14:50:00,70.34,70.43,70.31,70.43,6200.0,61.8074,61.8865,61.7811,61.8865,6200.0
2015-03-26 14:55:00,70.4,70.4,70.3,70.3,5000.0,61.8602,61.8602,61.7723,61.7723,5000.0
2015-03-26 15:00:00,70.31,70.39,70.28,70.39,4600.0,61.7811,61.8514,61.7547,61.8514,4600.0
2015-03-26 15:05:00,70.38,70.39,70.34,70.37,11200.0,61.8426,61.8514,61.8074,61.8338,11200.0
2015-03-26 15:10:00,70.36,70.38,70.32,70.34,9400.0,61.825,61.8426,61.7899,61.8074,9400.0
2015-03-26 15:15:00,70.34,70.41,70.34,70.37,8600.0,61.8074,61.8689,61.8074,61.8338,8600.0
2015-03-26 15:20:00,70.36,70.36,70.25,70.3,20400.0,61.825,61.825,61.7284,61.7723,20400.0
2015-03-26 15:25:00,70.3,70.31,70.25,70.27,7900.0,61.7723,61.7811,61.7284,61.7459,7900.0
2015-03-26 15:30:00,70.26,70.35,70.25,70.35,9800.0,61.7371,61.8162,61.7284,61.8162,9800.0
2015-03-26 15:35:00,70.36,70.4,70.31,70.31,9700.0,61.825,61.8602,61.7811,61.7811,9700.0
2015-03-26 15:40:00,70.32,70.36,70.28,70.32,6700.0,61.7899,61.825,61.7547,61.7899,6700.0
2015-03-26 15:45:00,70.27,70.32,70.25,70.27,12800.0,61.7459,61.7899,61.7284,61.7459,12800.0
2015-03-26 15:50:00,70.29,70.35,70.26,70.27,11600.0,61.7635,61.8162,61.7371,61.7459,11600.0
2015-03-26 15:55:00,70.28,70.3,70.25,70.26,34100.0,61.7547,61.7723,61.7284,61.7371,34100.0
2015-03-27 09:30:00,70.46,70.58,70.46,70.57,6200.0,61.9129,62.0183,61.9129,62.0095,6200.0
2015-03-27 09:35:00,70.69,70.99,70.69,70.95,5700.0,62.115,62.3786,62.115,62.3434,5700.0
2015-03-27 09:40:00,70.96,71.28,70.95,71.13,3900.0,62.3522,62.6334,62.3434,62.5016,3900.0
2015-03-27 09:45:00,71.09,71.1,71.05,71.07,1300.0,62.4665,62.4752,62.4313,62.4489,1300.0
2015-03-27 09:50:00,71.07,71.25,71.07,71.17,2000.0,62.4489,62.6071,62.4489,62.5368,2000.0
2015-03-27 09:55:00,71.11,71.21,71.11,71.21,1100.0,62.484,62.5719,62.484,62.5719,1100.0
2015-03-27 10:00:00,71.12,71.23,71.07,71.22,2600.0,62.4928,62.5895,62.4489,62.5807,2600.0
2015-03-27 10:05:00,71.34,71.34,71.12,71.12,2000.0,62.6861,62.6861,62.4928,62.4928,2000.0
2015-03-27 10:10:00,71.12,71.12,70.81,70.81,1000.0,62.4928,62.4928,62.2204,62.2204,1000.0
2015-03-27 10:15:00,70.82,70.86,70.74,70.77,1100.0,62.2292,62.2644,62.1589,62.1853,1100.0
2015-03-27 10:20:00,70.78,71.01,70.77,70.94,1400.0,62.1941,62.3962,62.1853,62.3347,1400.0
2015-03-27 10:25:00,70.98,70.99,70.95,70.99,600.0,62.3698,62.3786,62.3434,62.3786,600.0
2015-03-27 10:30:00,71.0,71.01,70.8,70.8,4200.0,62.3874,62.3962,62.2116,62.2116,4200.0
2015-03-27 10:35:00,70.8,71.02,70.8,71.02,1100.0,62.2116,62.405,62.2116,62.405,1100.0
2015-03-27 10:40:00,71.06,71.12,71.04,71.12,1200.0,62.4401,62.4928,62.4225,62.4928,1200.0
2015-03-27 10:45:00,71.13,71.13,71.09,71.11,1500.0,62.5016,62.5016,62.4665,62.484,1500.0
2015-03-27 10:50:00,71.14,71.15,71.11,71.11,1200.0,62.5104,62.5192,62.484,62.484,1200.0
2015-03-27 10:55:00,71.16,71.22,71.16,71.22,600.0,62.528,62.5807,62.528,62.5807,600.0
2015-03-27 11:00:00,71.22,71.3,71.21,71.25,2600.0,62.5807,62.651,62.5719,62.6071,2600.0
2015-03-27 11:05:00,71.27,71.32,71.27,71.32,1600.0,62.6246,62.6686,62.6246,62.6686,1600.0
2015-03-27 11:10:00,71.31,71.39,71.31,71.39,1600.0,62.6598,62.7301,62.6598,62.7301,1600.0
2015-03-27 11:15:00,71.41,71.44,71.32,71.37,3600.0,62.7476,62.774,62.6686,62.7125,3600.0
2015-03-27 11:20:00,71.37,71.41,71.33,71.36,4200.0,62.7125,62.7476,62.6773,62.7037,4200.0
2015-03-27 11:25:00,71.38,71.4,71.28,71.28,2400.0,62.7213,62.7389,62.6334,62.6334,2400.0
2015-03-27 11:30:00,71.28,71.38,71.28,71.35,1000.0,62.6334,62.7213,62.6334,62.6949,1000.0
2015-03-27 11:35:00,71.35,71.35,71.35,71.35,400.0,62.6949,62.6949,62.6949,62.6949,400.0
2015-03-27 11:40:00,71.35,71.36,71.32,71.36,900.0,62.6949,62.7037,62.6686,62.7037,900.0
2015-03-27 11:45:00,71.34,71.43,71.33,71.4,2100.0,62.6861,62.7652,62.6773,62.7389,2100.0
2015-03-27 11:50:00,71.4,71.4,71.23,71.23,3900.0,62.7389,62.7389,62.5895,62.5895,3900.0
2015-03-27 11:55:00,71.21,71.21,71.16,71.21,2200.0,62.5719,62.5719,62.528,62.5719,2200.0
2015-03-27 12:00:00,71.24,71.25,71.23,71.23,2000.0,62.5983,62.6071,62.5895,62.5895,2000.0
2015-03-27 12:05:00,71.21,71.24,71.2,71.21,1700.0,62.5719,62.5983,62.5631,62.5719,1700.0
2015-03-27 12:10:00,71.24,71.26,71.22,71.26,1500.0,62.5983,62.6158,62.5807,62.6158,1500.0
2015-03-27 12:15:00,71.26,71.32,71.26,71.29,1400.0,62.6158,62.6686,62.6158,62.6422,1400.0
2015-03-27 12:20:00,71.3,71.41,71.29,71.4,2900.0,62.651,62.7476,62.6422,62.7389,2900.0
2015-03-27 12:25:00,71.41,71.46,71.38,71.41,2800.0,62.7476,62.7916,62.7213,62.7476,2800.0
2015-03-27 12:30:00,71.43,71.5,71.43,71.46,1600.0,62.7652,62.8267,62.7652,62.7916,1600.0
2015-03-27 12:35:00,71.47,71.52,71.47,71.52,700.0,62.8004,62.8443,62.8004,62.8443,700.0
2015-03-27 12:40:00,71.53,71.57,71.53,71.55,2100.0,62.8531,62.8882,62.8531,62.8707,2100.0
2015-03-27 12:45:00,71.55,71.57,71.53,71.57,2200.0,62.8707,62.8882,62.8531,62.8882,2200.0
2015-03-27 12:50:00,71.57,71.66,71.57,71.64,5100.0,62.8882,62.9673,62.8882,62.9497,5100.0
2015-03-27 12:55:00,71.66,71.67,71.61,71.67,2700.0,62.9673,62.9761,62.9234,62.9761,2700.0
2015-03-27 13:00:00,71.7,71.76,71.7,71.74,2700.0,63.0025,63.0552,63.0025,63.0376,2700.0
2015-03-27 13:05:00,71.73,71.73,71.64,71.64,3900.0,63.0288,63.0288,62.9497,62.9497,3900.0
2015-03-27 13:10:00,71.66,71.71,71.64,71.71,3200.0,62.9673,63.0113,62.9497,63.0113,3200.0
2015-03-27 13:15:00,71.72,71.75,71.68,71.72,3600.0,63.02,63.0464,62.9849,63.02,3600.0
2015-03-27 13:20:00,71.72,71.78,71.72,71.78,2300.0,63.02,63.0728,63.02,63.0728,2300.0
2015-03-27 13:25:00,71.8,71.83,71.79,71.82,4500.0,63.0903,63.1167,63.0815,63.1079,4500.0
2015-03-27 13:30:00,71.82,71.87,71.81,71.86,3200.0,63.1079,63.1518,63.0991,63.1431,3200.0
2015-03-27 13:35:00,71.86,71.87,71.75,71.75,3800.0,63.1431,63.1518,63.0464,63.0464,3800.0
2015-03-27 13:40:00,71.72,71.72,71.63,71.63,4600.0,63.02,63.02,62.941,62.941,4600.0
2015-03-27 13:45:00,71.62,71.62,71.53,71.6,4400.0,62.9322,62.9322,62.8531,62.9146,4400.0
2015-03-27 13:50:00,71.61,71.73,71.61,71.7,3200.0,62.9234,63.0288,62.9234,63.0025,3200.0
2015-03-27 13:55:00,71.71,71.77,71.71,71.76,2800.0,63.0113,63.064,63.0113,63.0552,2800.0
2015-03-27 14:00:00,71.73,71.85,71.73,71.82,3500.0,63.0288,63.1343,63.0288,63.1079,3500.0
2015-03-27 14:05:00,71.82,71.82,71.7,71.73,3500.0,63.1079,63.1079,63.0025,63.0288,3500.0
2015-03-27 14:10:00,71.74,71.81,71.73,71.73,5500.0,63.0376,63.0991,63.0288,63.0288,5500.0
2015-03-27 14:15:00,71.71,71.78,71.7,71.73,3600.0,63.0113,63.0728,63.0025,63.0288,3600.0
2015-03-27 14:20:00,71.74,71.75,71.66,71.72,4900.0,63.0376,63.0464,62.9673,63.02,4900.0
2015-03-27 14:25:00,71.74,71.79,71.74,71.76,3800.0,63.0376,63.0815,63.0376,63.0552,3800.0
2015-03-27 14:30:00,71.77,71.79,71.75,71.78,2500.0,63.064,63.0815,63.0464,63.0728,2500.0
2015-03-27 14:35:00,71.77,71.8,71.76,71.8,3200.0,63.064,63.0903,63.0552,63.0903,3200.0
2015-03-27 14:40:00,71.8,71.88,71.79,71.88,4900.0,63.0903,63.1606,63.0815,63.1606,4900.0
2015-03-27 14:45:00,71.88,71.97,71.87,71.93,8300.0,63.1606,63.2397,63.1518,63.2046,8300.0
2015-03-27 14:50:00,71.92,71.95,71.92,71.94,5300.0,63.1958,63.2221,63.1958,63.2134,5300.0
2015-03-27 14:55:00,71.94,72.02,71.92,72.0,13800.0,63.2134,63.2836,63.1958,63.2661,13800.0
2015-03-27 15:00:00,72.01,72.03,71.97,72.01,6200.0,63.2749,63.2924,63.2397,63.2749,6200.0
2015-03-27 15:05:00,72.01,72.05,71.99,72.02,10700.0,63.2749,63.31,63.2573,63.2836,10700.0
2015-03-27 15:10:00,72.03,72.1,72.03,72.1,8400.0,63.2924,63.3539,63.2924,63.3539,8400.0
2015-03-27 15:15:00,72.1,72.1,72.03,72.05,6700.0,63.3539,63.3539,63.2924,63.31,6700.0
2015-03-27 15:20:00,72.04,72.1,72.02,72.05,10500.0,63.3012,63.3539,63.2836,63.31,10500.0
2015-03-27 15:25:00,72.05,72.05,71.98,71.98,34700.0,63.31,63.31,63.2485,63.2485,34700.0
2015-03-27 15:30:00,71.96,71.98,71.89,71.98,11600.0,63.2309,63.2485,63.1694,63.2485,11600.0
2015-03-27 15:35:00,71.97,71.97,71.9,71.94,11100.0,63.2397,63.2397,63.1782,63.2134,11100.0
2015-03-27 15:40:00,71.94,71.94,71.78,71.78,19500.0,63.2134,63.2134,63.0728,63.0728,19500.0
2015-03-27 15:45:00,71.77,71.77,71.56,71.62,36300.0,63.064,63.064,62.8794,62.9322,36300.0
2015-03-27 15:50:00,71.62,71.68,71.59,71.66,35600.0,62.9322,62.9849,62.9058,62.9673,35600.0
2015-03-27 15:55:00,71.67,71.68,71.51,71.55,73200.0,62.9761,62.9849,62.8355,62.8707,73200.0
2015-03-30 09:30:00,71.68,71.81,71.55,71.57,18700.0,62.9849,63.0991,62.8707,62.8882,18700.0
2015-03-30 09:35:00,71.57,71.88,71.54,71.88,13900.0,62.8882,63.1606,62.8619,63.1606,13900.0
2015-03-30 09:40:00,71.88,71.95,71.84,71.92,2500.0,63.1606,63.2221,63.1255,63.1958,2500.0
2015-03-30 09:45:00,71.92,72.02,71.9,71.97,3100.0,63.1958,63.2836,63.1782,63.2397,3100.0
2015-03-30 09:50:00,72.0,72.15,72.0,72.15,1600.0,63.2661,63.3979,63.2661,63.3979,1600.0
2015-03-30 09:55:00,72.17,72.18,72.01,72.03,2600.0,63.4155,63.4242,63.2749,63.2924,2600.0
2015-03-30 10:00:00,72.03,72.08,71.81,71.82,5000.0,63.2924,63.3364,63.0991,63.1079,5000.0
2015-03-30 10:05:00,71.8,71.86,71.66,71.69,3700.0,63.0903,63.1431,62.9673,62.9937,3700.0
2015-03-30 10:10:00,71.65,71.66,71.62,71.66,1700.0,62.9585,62.9673,62.9322,62.9673,1700.0
2015-03-30 10:15:00,71.65,71.78,71.61,71.73,2100.0,62.9585,63.0728,62.9234,63.0288,2100.0
2015-03-30 10:20:00,71.82,71.87,71.8,71.84,1200.0,63.1079,63.1518,63.0903,63.1255,1200.0
2015-03-30 10:25:00,71.85,71.93,71.85,71.91,1500.0,63.1343,63.2046,63.1343,63.187,1500.0
2015-03-30 10:30:00,71.93,72.05,71.9,71.97,5900.0,63.2046,63.31,63.1782,63.2397,5900.0
2015-03-30 10:35:00,71.99,72.01,71.97,71.99,3400.0,63.2573,63.2749,63.2397,63.2573,3400.0
2015-03-30 10:40:00,71.98,71.98,71.85,71.86,4800.0,63.2485,63.2485,63.1343,63.1431,4800.0
2015-03-30 10:45:00,71.86,71.9,71.83,71.9,1900.0,63.1431,63.1782,63.1167,63.1782,1900.0
2015-03-30 10:50:00,71.88,71.92,71.88,71.92,6000.0,63.1606,63.1958,63.1606,63.1958,6000.0
2015-03-30 10:55:00,71.99,72.04,71.99,72.0,3600.0,63.2573,63.3012,63.2573,63.2661,3600.0
2015-03-30 11:00:00,72.01,72.05,71.97,71.97,5100.0,63.2749,63.31,63.2397,63.2397,5100.0
2015-03-30 11:05:00,71.97,71.97,71.89,71.97,4000.0,63.2397,63.2397,63.1694,63.2397,4000.0
2015-03-30 11:10:00,71.97,72.08,71.97,72.06,2500.0,63.2397,63.3364,63.2397,63.3188,2500.0
2015-03-30 11:15:00,72.06,72.08,71.94,71.94,6200.0,63.3188,63.3364,63.2134,63.2134,6200.0
2015-03-30 11:20:00,71.93,72.04,71.91,71.96,15400.0,63.2046,63.3012,63.187,63.2309,15400.0
2015-03-30 11:25:00,71.96,72.02,71.93,71.95,11500.0,63.2309,63.2836,63.2046,63.2221,11500.0
2015-03-30 11:30:00,71.92,71.94,71.89,71.9,18400.0,63.1958,63.2134,63.1694,63.1782,18400.0
2015-03-30 11:35:00,71.9,71.96,71.9,71.96,20000.0,63.1782,63.2309,63.1782,63.2309,20000.0
2015-03-30 11:40:00,71.95,71.95,71.9,71.93,4200.0,63.2221,63.2221,63.1782,63.2046,4200.0
2015-03-30 11:45:00,71.93,72.0,71.9,71.92,10200.0,63.2046,63.2661,63.1782,63.1958,10200.0
2015-03-30 11:50:00,71.92,71.93,71.87,71.87,5200.0,63.1958,63.2046,63.1518,63.1518,5200.0
2015-03-30 11:55:00,71.84,71.84,71.78,71.81,3700.0,63.1255,63.1255,63.0728,63.0991,3700.0
2015-03-30 12:00:00,71.86,71.94,71.86,71.9,2100.0,63.1431,63.2134,63.1431,63.1782,2100.0
2015-03-30 12:05:00,71.88,71.89,71.86,71.88,2200.0,63.1606,63.1694,63.1431,63.1606,2200.0
2015-03-30 12:10:00,71.88,71.89,71.84,71.87,5300.0,63.1606,63.1694,63.1255,63.1518,5300.0
2015-03-30 12:15:00,71.86,71.89,71.82,71.84,5900.0,63.1431,63.1694,63.1079,63.1255,5900.0
2015-03-30 12:20:00,71.84,71.88,71.83,71.86,1300.0,63.1255,63.1606,63.1167,63.1431,1300.0
2015-03-30 12:25:00,71.86,71.9,71.81,71.81,9900.0,63.1431,63.1782,63.0991,63.0991,9900.0
2015-03-30 12:30:00,71.81,71.88,71.78,71.88,7000.0,63.0991,63.1606,63.0728,63.1606,7000.0
2015-03-30 12:35:00,71.88,71.9,71.77,71.77,32800.0,63.1606,63.1782,63.064,63.064,32800.0
2015-03-30 12:40:00,71.76,71.77,71.68,71.7,14500.0,63.0552,63.064,62.9849,63.0025,14500.0
2015-03-30 12:45:00,71.7,71.71,71.67,71.71,8500.0,63.0025,63.0113,62.9761,63.0113,8500.0
2015-03-30 12:50:00,71.72,71.73,71.7,71.71,3500.0,63.02,63.0288,63.0025,63.0113,3500.0
2015-03-30 12:55:00,71.73,71.78,71.73,71.77,8100.0,63.0288,63.0728,63.0288,63.064,8100.0
2015-03-30 13:00:00,71.76,71.78,71.71,71.78,7200.0,63.0552,63.0728,63.0113,63.0728,7200.0
2015-03-30 13:05:00,71.78,71.79,71.69,71.7,17000.0,63.0728,63.0815,62.9937,63.0025,17000.0
2015-03-30 13:10:00,71.7,71.71,71.66,71.68,5000.0,63.0025,63.0113,62.9673,62.9849,5000.0
2015-03-30 13:15:00,71.69,71.73,71.69,71.73,1700.0,62.9937,63.0288,62.9937,63.0288,1700.0
2015-03-30 13:20:00,71.72,71.82,71.72,71.81,5600.0,63.02,63.1079,63.02,63.0991,5600.0
2015-03-30 13:25:00,71.81,71.82,71.75,71.81,7600.0,63.0991,63.1079,63.0464,63.0991,7600.0
2015-03-30 13:30:00,71.83,71.84,71.72,71.81,26600.0,63.1167,63.1255,63.02,63.0991,26600.0
2015-03-30 13:35:00,71.81,71.84,71.75,71.76,8600.0,63.0991,63.1255,63.0464,63.0552,8600.0
2015-03-30 13:40:00,71.76,71.82,71.74,71.79,5400.0,63.0552,63.1079,63.0376,63.0815,5400.0
2015-03-30 13:45:00,71.79,71.84,71.74,71.74,7700.0,63.0815,63.1255,63.0376,63.0376,7700.0
2015-03-30 13:50:00,71.75,71.8,71.74,71.8,5400.0,63.0464,63.0903,63.0376,63.0903,5400.0
2015-03-30 13:55:00,71.84,71.92,71.83,71.92,15000.0,63.1255,63.1958,63.1167,63.1958,15000.0
2015-03-30 14:00:00,71.92,71.98,71.92,71.96,4100.0,63.1958,63.2485,63.1958,63.2309,4100.0
2015-03-30 14:05:00,71.97,72.0,71.88,71.9,11800.0,63.2397,63.2661,63.1606,63.1782,11800.0
2015-03-30 14:10:00,71.91,71.94,71.91,71.92,3900.0,63.187,63.2134,63.187,63.1958,3900.0
2015-03-30 14:15:00,71.93,71.95,71.88,71.95,12900.0,63.2046,63.2221,63.1606,63.2221,12900.0
2015-03-30 14:20:00,71.94,71.98,71.9,71.95,4800.0,63.2134,63.2485,63.1782,63.2221,4800.0
2015-03-30 14:25:00,71.95,71.95,71.87,71.92,6000.0,63.2221,63.2221,63.1518,63.1958,6000.0
2015-03-30 14:30:00,71.94,71.97,71.93,71.95,3800.0,63.2134,63.2397,63.2046,63.2221,3800.0
2015-03-30 14:35:00,71.94,71.95,71.88,71.95,9900.0,63.2134,63.2221,63.1606,63.2221,9900.0
2015-03-30 14:40:00,71.94,71.95,71.87,71.91,5100.0,63.2134,63.2221,63.1518,63.187,5100.0
2015-03-30 14:45:00,71.89,71.92,71.88,71.91,2800.0,63.1694,63.1958,63.1606,63.187,2800.0
2015-03-30 14:50:00,71.92,71.92,71.87,71.87,3800.0,63.1958,63.1958,63.1518,63.1518,3800.0
2015-03-30 14:55:00,71.88,71.9,71.85,71.9,4700.0,63.1606,63.1782,63.1343,63.1782,4700.0
2015-03-30 15:00:00,71.9,71.9,71.89,71.89,4800.0,63.1782,63.1782,63.1694,63.1694,4800.0
2015-03-30 15:05:00,71.88,71.89,71.87,71.89,5600.0,63.1606,63.1694,63.1518,63.1694,5600.0
2015-03-30 15:10:00,71.89,71.9,71.87,71.87,7600.0,63.1694,63.1782,63.1518,63.1518,7600.0
2015-03-30 15:15:00,71.88,71.9,71.85,71.86,10000.0,63.1606,63.1782,63.1343,63.1431,10000.0
2015-03-30 15:20:00,71.87,71.88,71.77,71.77,14100.0,63.1518,63.1606,63.064,63.064,14100.0
2015-03-30 15:25:00,71.79,71.79,71.65,71.65,17700.0,63.0815,63.0815,62.9585,62.9585,17700.0
2015-03-30 15:30:00,71.65,71.76,71.64,71.72,22800.0,62.9585,63.0552,62.9497,63.02,22800.0
2015-03-30 15:35:00,71.72,71.74,71.68,71.7,16500.0,63.02,63.0376,62.9849,63.0025,16500.0
2015-03-30 15:40:00,71.7,71.73,71.7,71.73,11500.0,63.0025,63.0288,63.0025,63.0288,11500.0
2015-03-30 15:45:00,71.73,71.73,71.67,71.72,19100.0,63.0288,63.0288,62.9761,63.02,19100.0
2015-03-30 15:50:00,71.72,71.73,71.68,71.7,28500.0,63.02,63.0288,62.9849,63.0025,28500.0
2015-03-30 15:55:00,71.71,71.71,71.65,71.67,38500.0,63.0113,63.0113,62.9585,62.9761,38500.0
2015-03-31 09:30:00,70.98,71.19,70.72,71.15,17900.0,62.3698,62.5543,62.1413,62.5192,17900.0
2015-03-31 09:35:00,71.15,71.29,71.03,71.28,10800.0,62.5192,62.6422,62.4137,62.6334,10800.0
2015-03-31 09:40:00,71.29,71.5,71.21,71.22,9100.0,62.6422,62.8267,62.5719,62.5807,9100.0
2015-03-31 09:45:00,71.21,71.49,71.21,71.46,7300.0,62.5719,62.8179,62.5719,62.7916,7300.0
2015-03-31 09:50:00,71.46,71.46,71.37,71.38,1600.0,62.7916,62.7916,62.7125,62.7213,1600.0
2015-03-31 09:55:00,71.4,71.46,71.39,71.46,1200.0,62.7389,62.7916,62.7301,62.7916,1200.0
2015-03-31 10:00:00,71.46,71.61,71.45,71.6,6500.0,62.7916,62.9234,62.7828,62.9146,6500.0
2015-03-31 10:05:00,71.57,71.63,71.55,71.58,5700.0,62.8882,62.941,62.8707,62.897,5700.0
2015-03-31 10:10:00,71.57,71.74,71.57,71.63,6600.0,62.8882,63.0376,62.8882,62.941,6600.0
2015-03-31 10:15:00,71.7,71.76,71.67,71.76,5500.0,63.0025,63.0552,62.9761,63.0552,5500.0
2015-03-31 10:20:00,71.76,71.83,71.76,71.82,2300.0,63.0552,63.1167,63.0552,63.1079,2300.0
2015-03-31 10:25:00,71.8,71.8,71.66,71.66,1700.0,63.0903,63.0903,62.9673,62.9673,1700.0
2015-03-31 10:30:00,71.65,71.77,71.64,71.73,4000.0,62.9585,63.064,62.9497,63.0288,4000.0
2015-03-31 10:35:00,71.75,71.75,71.65,71.69,2600.0,63.0464,63.0464,62.9585,62.9937,2600.0
2015-03-31 10:40:00,71.65,71.78,71.65,71.78,3100.0,62.9585,63.0728,62.9585,63.0728,3100.0
2015-03-31 10:45:00,71.78,71.91,71.78,71.91,1900.0,63.0728,63.187,63.0728,63.187,1900.0
2015-03-31 10:50:00,71.88,71.9,71.68,71.68,5100.0,63.1606,63.1782,62.9849,62.9849,5100.0
2015-03-31 10:55:00,71.73,71.83,71.68,71.83,2700.0,63.0288,63.1167,62.9849,63.1167,2700.0
2015-03-31 11:00:00,71.85,71.98,71.84,71.98,2500.0,63.1343,63.2485,63.1255,63.2485,2500.0
2015-03-31 11:05:00,71.98,71.98,71.86,71.86,2600.0,63.2485,63.2485,63.1431,63.1431,2600.0
2015-03-31 11:10:00,71.88,71.96,71.87,71.95,3100.0,63.1606,63.2309,63.1518,63.2221,3100.0
2015-03-31 11:15:00,71.95,72.0,71.94,72.0,2100.0,63.2221,63.2661,63.2134,63.2661,2100.0
2015-03-31 11:20:00,72.03,72.03,71.97,71.99,6400.0,63.2924,63.2924,63.2397,63.2573,6400.0
2015-03-31 11:25:00,71.96,71.97,71.94,71.95,3600.0,63.2309,63.2397,63.2134,63.2221,3600.0
2015-03-31 11:30:00,71.92,71.92,71.85,71.85,5500.0,63.1958,63.1958,63.1343,63.1343,5500.0
2015-03-31 11:35:00,71.86,71.97,71.84,71.97,3200.0,63.1431,63.2397,63.1255,63.2397,3200.0
2015-03-31 11:40:00,71.97,72.01,71.73,71.8,14500.0,63.2397,63.2749,63.0288,63.0903,14500.0
2015-03-31 11:45:00,71.78,71.97,71.77,71.95,10000.0,63.0728,63.2397,63.064,63.2221,10000.0
2015-03-31 11:50:00,71.93,71.93,71.85,71.85,800.0,63.2046,63.2046,63.1343,63.1343,800.0
2015-03-31 11:55:00,71.85,71.87,71.76,71.76,2700.0,63.1343,63.1518,63.0552,63.0552,2700.0
2015-03-31 12:00:00,71.76,71.81,71.69,71.73,7500.0,63.0552,63.0991,62.9937,63.0288,7500.0
2015-03-31 12:05:00,71.73,71.9,71.72,71.87,23700.0,63.0288,63.1782,63.02,63.1518,23700.0
2015-03-31 12:10:00,71.87,71.91,71.84,71.91,7100.0,63.1518,63.187,63.1255,63.187,7100.0
2015-03-31 12:15:00,71.96,71.98,71.94,71.94,2400.0,63.2309,63.2485,63.2134,63.2134,2400.0
2015-03-31 12:20:00,71.98,72.02,71.92,71.93,3100.0,63.2485,63.2836,63.1958,63.2046,3100.0
2015-03-31 12:25:00,71.92,71.94,71.87,71.9,6500.0,63.1958,63.2134,63.1518,63.1782,6500.0
2015-03-31 12:30:00,71.9,72.01,71.88,72.01,12700.0,63.1782,63.2749,63.1606,63.2749,12700.0
2015-03-31 12:35:00,71.99,72.0,71.9,71.9,9300.0,63.2573,63.2661,63.1782,63.1782,9300.0
2015-03-31 12:40:00,71.93,71.94,71.89,71.89,3400.0,63.2046,63.2134,63.1694,63.1694,3400.0
2015-03-31 12:45:00,71.9,71.93,71.9,71.9,3800.0,63.1782,63.2046,63.1782,63.1782,3800.0
2015-03-31 12:50:00,71.89,71.89,71.85,71.85,1900.0,63.1694,63.1694,63.1343,63.1343,1900.0
2015-03-31 12:55:00,71.84,71.93,71.81,71.91,2800.0,63.1255,63.2046,63.0991,63.187,2800.0
2015-03-31 13:00:00,71.92,71.94,71.87,71.94,1300.0,63.1958,63.2134,63.1518,63.2134,1300.0
2015-03-31 13:05:00,71.95,71.99,71.95,71.95,2800.0,63.2221,63.2573,63.2221,63.2221,2800.0
2015-03-31 13:10:00,71.92,71.92,71.9,71.91,500.0,63.1958,63.1958,63.1782,63.187,500.0
2015-03-31 13:15:00,71.91,72.0,71.89,71.97,1200.0,63.187,63.2661,63.1694,63.2397,1200.0
2015-03-31 13:20:00,71.99,72.07,71.99,72.05,3300.0,63.2573,63.3276,63.2573,63.31,3300.0
2015-03-31 13:25:00,72.06,72.06,71.96,71.97,3100.0,63.3188,63.3188,63.2309,63.2397,3100.0
2015-03-31 13:30:00,71.94,72.05,71.92,72.05,1300.0,63.2134,63.31,63.1958,63.31,1300.0
2015-03-31 13:35:00,72.01,72.01,71.99,71.99,1300.0,63.2749,63.2749,63.2573,63.2573,1300.0
2015-03-31 13:40:00,71.99,72.05,71.98,72.05,2300.0,63.2573,63.31,63.2485,63.31,2300.0
2015-03-31 13:45:00,72.04,72.05,71.83,71.83,7100.0,63.3012,63.31,63.1167,63.1167,7100.0
2015-03-31 13:50:00,71.82,71.82,71.73,71.73,4400.0,63.1079,63.1079,63.0288,63.0288,4400.0
2015-03-31 13:55:00,71.72,71.74,71.65,71.66,5200.0,63.02,63.0376,62.9585,62.9673,5200.0
2015-03-31 14:00:00,71.65,71.66,71.62,71.66,1900.0,62.9585,62.9673,62.9322,62.9673,1900.0
2015-03-31 14:05:00,71.68,71.73,71.68,71.68,2900.0,62.9849,63.0288,62.9849,62.9849,2900.0
2015-03-31 14:10:00,71.69,71.8,71.69,71.79,3500.0,62.9937,63.0903,62.9937,63.0815,3500.0
2015-03-31 14:15:00,71.79,71.79,71.71,71.71,3300.0,63.0815,63.0815,63.0113,63.0113,3300.0
2015-03-31 14:20:00,71.7,71.75,71.65,71.75,3000.0,63.0025,63.0464,62.9585,63.0464,3000.0
2015-03-31 14:25:00,71.75,71.76,71.72,71.72,3000.0,63.0464,63.0552,63.02,63.02,3000.0
2015-03-31 14:30:00,71.73,71.73,71.68,71.71,3200.0,63.0288,63.0288,62.9849,63.0113,3200.0
2015-03-31 14:35:00,71.71,71.91,71.7,71.88,16700.0,63.0113,63.187,63.0025,63.1606,16700.0
2015-03-31 14:40:00,71.9,71.96,71.77,71.89,34100.0,63.1782,63.2309,63.064,63.1694,34100.0
2015-03-31 14:45:00,71.89,72.03,71.89,72.01,11500.0,63.1694,63.2924,63.1694,63.2749,11500.0
2015-03-31 14:50:00,72.02,72.02,71.97,71.98,6100.0,63.2836,63.2836,63.2397,63.2485,6100.0
2015-03-31 14:55:00,71.98,71.99,71.95,71.96,3500.0,63.2485,63.2573,63.2221,63.2309,3500.0
2015-03-31 15:00:00,71.94,72.03,71.93,71.97,29300.0,63.2134,63.2924,63.2046,63.2397,29300.0
2015-03-31 15:05:00,71.99,72.0,71.94,71.97,18700.0,63.2573,63.2661,63.2134,63.2397,18700.0
2015-03-31 15:10:00,71.98,72.0,71.93,71.94,12000.0,63.2485,63.2661,63.2046,63.2134,12000.0
2015-03-31 15:15:00,71.94,71.96,71.76,71.76,28800.0,63.2134,63.2309,63.0552,63.0552,28800.0
2015-03-31 15:20:00,71.77,71.82,71.68,71.7,12900.0,63.064,63.1079,62.9849,63.0025,12900.0
2015-03-31 15:25:00,71.71,71.92,71.71,71.92,25100.0,63.0113,63.1958,63.0113,63.1958,25100.0
2015-03-31 15:30:00,71.94,71.95,71.78,71.79,47900.0,63.2134,63.2221,63.0728,63.0815,47900.0
2015-03-31 15:35:00,71.77,71.83,71.75,71.79,10000.0,63.064,63.1167,63.0464,63.0815,10000.0
2015-03-31 15:40:00,71.8,71.83,71.76,71.77,9200.0,63.0903,63.1167,63.0552,63.064,9200.0
2015-03-31 15:45:00,71.75,71.89,71.72,71.82,15600.0,63.0464,63.1694,63.02,63.1079,15600.0
2015-03-31 15:50:00,71.82,71.89,71.81,71.83,26400.0,63.1079,63.1694,63.0991,63.1167,26400.0
2015-03-31 15:55:00,71.82,71.89,71.78,71.78,42500.0,63.1079,63.1694,63.0728,63.0728,42500.0
2015-04-01 09:30:00,71.96,71.96,71.08,71.1,16000.0,63.2309,63.2309,62.4577,62.4752,16000.0
2015-04-01 09:35:00,71.11,71.11,70.59,70.74,16900.0,62.484,62.484,62.0271,62.1589,16900.0
2015-04-01 09:40:00,70.74,70.75,70.41,70.61,8700.0,62.1589,62.1677,61.8689,62.0447,8700.0
2015-04-01 09:45:00,70.59,70.59,70.31,70.36,7600.0,62.0271,62.0271,61.7811,61.825,7600.0
2015-04-01 09:50:00,70.35,70.36,70.07,70.13,11700.0,61.8162,61.825,61.5702,61.6229,11700.0
2015-04-01 09:55:00,70.2,70.35,70.16,70.35,8900.0,61.6844,61.8162,61.6493,61.8162,8900.0
2015-04-01 10:00:00,70.33,70.58,70.32,70.51,9000.0,61.7987,62.0183,61.7899,61.9568,9000.0
2015-04-01 10:05:00,70.54,70.56,70.25,70.25,5600.0,61.9832,62.0008,61.7284,61.7284,5600.0
2015-04-01 10:10:00,70.32,70.35,70.19,70.29,7400.0,61.7899,61.8162,61.6756,61.7635,7400.0
2015-04-01 10:15:00,70.29,70.49,70.19,70.48,6800.0,61.7635,61.9392,61.6756,61.9305,6800.0
2015-04-01 10:20:00,70.5,70.58,70.31,70.41,6300.0,61.948,62.0183,61.7811,61.8689,6300.0
2015-04-01 10:25:00,70.4,70.56,70.38,70.5,5700.0,61.8602,62.0008,61.8426,61.948,5700.0
2015-04-01 10:30:00,70.52,70.54,70.44,70.5,4100.0,61.9656,61.9832,61.8953,61.948,4100.0
2015-04-01 10:35:00,70.49,70.53,70.43,70.46,6400.0,61.9392,61.9744,61.8865,61.9129,6400.0
2015-04-01 10:40:00,70.46,70.55,70.46,70.52,6700.0,61.9129,61.992,61.9129,61.9656,6700.0
2015-04-01 10:45:00,70.54,70.59,70.47,70.57,4800.0,61.9832,62.0271,61.9217,62.0095,4800.0
2015-04-01 10:50:00,70.62,70.7,70.62,70.63,3400.0,62.0535,62.1238,62.0535,62.0623,3400.0
2015-04-01 10:55:00,70.64,70.66,70.58,70.62,4900.0,62.071,62.0886,62.0183,62.0535,4900.0
2015-04-01 11:00:00,70.63,70.71,70.6,70.67,6500.0,62.0623,62.1326,62.0359,62.0974,6500.0
2015-04-01 11:05:00,70.66,70.71,70.66,70.68,3200.0,62.0886,62.1326,62.0886,62.1062,3200.0
2015-04-01 11:10:00,70.7,70.77,70.7,70.77,2800.0,62.1238,62.1853,62.1238,62.1853,2800.0
2015-04-01 11:15:00,70.78,70.82,70.73,70.73,4400.0,62.1941,62.2292,62.1501,62.1501,4400.0
2015-04-01 11:20:00,70.74,70.74,70.68,70.69,4100.0,62.1589,62.1589,62.1062,62.115,4100.0
2015-04-01 11:25:00,70.69,70.71,70.65,70.66,8600.0,62.115,62.1326,62.0798,62.0886,8600.0
2015-04-01 11:30:00,70.67,70.8,70.66,70.69,6300.0,62.0974,62.2116,62.0886,62.115,6300.0
2015-04-01 11:35:00,70.74,70.81,70.74,70.81,2000.0,62.1589,62.2204,62.1589,62.2204,2000.0
2015-04-01 11:40:00,70.8,70.85,70.79,70.84,5100.0,62.2116,62.2556,62.2029,62.2468,5100.0
2015-04-01 11:45:00,70.83,70.89,70.77,70.89,4700.0,62.238,62.2907,62.1853,62.2907,4700.0
2015-04-01 11:50:00,70.88,70.89,70.77,70.79,4000.0,62.2819,62.2907,62.1853,62.2029,4000.0
2015-04-01 11:55:00,70.8,70.82,70.67,70.69,2900.0,62.2116,62.2292,62.0974,62.115,2900.0
2015-04-01 12:00:00,70.69,70.85,70.69,70.77,13900.0,62.115,62.2556,62.115,62.1853,13900.0
2015-04-01 12:05:00,70.72,70.8,70.68,70.8,3000.0,62.1413,62.2116,62.1062,62.2116,3000.0
2015-04-01 12:10:00,70.77,70.8,70.67,70.76,8700.0,62.1853,62.2116,62.0974,62.1765,8700.0
2015-04-01 12:15:00,70.76,70.78,70.68,70.78,2300.0,62.1765,62.1941,62.1062,62.1941,2300.0
2015-04-01 12:20:00,70.77,70.77,70.47,70.51,14200.0,62.1853,62.1853,61.9217,61.9568,14200.0
2015-04-01 12:25:00,70.48,70.61,70.48,70.61,1700.0,61.9305,62.0447,61.9305,62.0447,1700.0
2015-04-01 12:30:00,70.58,70.63,70.58,70.62,5200.0,62.0183,62.0623,62.0183,62.0535,5200.0
2015-04-01 12:35:00,70.61,70.63,70.54,70.54,3200.0,62.0447,62.0623,61.9832,61.9832,3200.0
2015-04-01 12:40:00,70.54,70.59,70.51,70.52,3400.0,61.9832,62.0271,61.9568,61.9656,3400.0
2015-04-01 12:45:00,70.53,70.65,70.52,70.65,5000.0,61.9744,62.0798,61.9656,62.0798,5000.0
2015-04-01 12:50:00,70.66,70.83,70.65,70.83,10800.0,62.0886,62.238,62.0798,62.238,10800.0
2015-04-01 12:55:00,70.83,70.83,70.66,70.67,3300.0,62.238,62.238,62.0886,62.0974,3300.0
2015-04-01 13:00:00,70.64,70.71,70.63,70.7,3200.0,62.071,62.1326,62.0623,62.1238,3200.0
2015-04-01 13:05:00,70.7,70.71,70.65,70.66,4700.0,62.1238,62.1326,62.0798,62.0886,4700.0
2015-04-01 13:10:00,70.69,70.71,70.68,70.7,1000.0,62.115,62.1326,62.1062,62.1238,1000.0
2015-04-01 13:15:00,70.7,70.78,70.7,70.73,5700.0,62.1238,62.1941,62.1238,62.1501,5700.0
2015-04-01 13:20:00,70.73,70.74,70.65,70.73,5400.0,62.1501,62.1589,62.0798,62.1501,5400.0
2015-04-01 13:25:00,70.73,70.82,70.73,70.77,4200.0,62.1501,62.2292,62.1501,62.1853,4200.0
2015-04-01 13:30:00,70.75,70.77,70.71,70.74,2900.0,62.1677,62.1853,62.1326,62.1589,2900.0
2015-04-01 13:35:00,70.75,70.75,70.67,70.7,4900.0,62.1677,62.1677,62.0974,62.1238,4900.0
2015-04-01 13:40:00,70.7,70.81,70.7,70.77,3900.0,62.1238,62.2204,62.1238,62.1853,3900.0
2015-04-01 13:45:00,70.76,70.79,70.73,70.78,6500.0,62.1765,62.2029,62.1501,62.1941,6500.0
2015-04-01 13:50:00,70.83,70.84,70.75,70.76,4600.0,62.238,62.2468,62.1677,62.1765,4600.0
2015-04-01 13:55:00,70.75,70.83,70.75,70.78,2400.0,62.1677,62.238,62.1677,62.1941,2400.0
2015-04-01 14:00:00,70.79,70.87,70.79,70.86,5200.0,62.2029,62.2731,62.2029,62.2644,5200.0
2015-04-01 14:05:00,70.86,70.92,70.85,70.92,4100.0,62.2644,62.3171,62.2556,62.3171,4100.0
2015-04-01 14:10:00,70.92,70.92,70.84,70.85,9000.0,62.3171,62.3171,62.2468,62.2556,9000.0
2015-04-01 14:15:00,70.84,70.87,70.83,70.87,4800.0,62.2468,62.2731,62.238,62.2731,4800.0
2015-04-01 14:20:00,70.88,70.97,70.87,70.97,5300.0,62.2819,62.361,62.2731,62.361,5300.0
2015-04-01 14:25:00,70.97,70.97,70.9,70.94,5200.0,62.361,62.361,62.2995,62.3347,5200.0
2015-04-01 14:30:00,70.95,70.95,70.85,70.87,3900.0,62.3434,62.3434,62.2556,62.2731,3900.0
2015-04-01 14:35:00,70.89,70.92,70.85,70.92,6100.0,62.2907,62.3171,62.2556,62.3171,6100.0
2015-04-01 14:40:00,70.92,70.93,70.86,70.93,7700.0,62.3171,62.3259,62.2644,62.3259,7700.0
2015-04-01 14:45:00,70.94,71.04,70.93,71.03,5600.0,62.3347,62.4225,62.3259,62.4137,5600.0
2015-04-01 14:50:00,71.03,71.03,71.0,71.01,4400.0,62.4137,62.4137,62.3874,62.3962,4400.0
2015-04-01 14:55:00,71.02,71.02,71.0,71.01,4000.0,62.405,62.405,62.3874,62.3962,4000.0
2015-04-01 15:00:00,71.01,71.03,70.95,71.02,10400.0,62.3962,62.4137,62.3434,62.405,10400.0
2015-04-01 15:05:00,71.04,71.07,70.98,70.98,7900.0,62.4225,62.4489,62.3698,62.3698,7900.0
2015-04-01 15:10:00,71.0,71.03,71.0,71.03,4400.0,62.3874,62.4137,62.3874,62.4137,4400.0
2015-04-01 15:15:00,71.02,71.07,70.99,71.04,10800.0,62.405,62.4489,62.3786,62.4225,10800.0
2015-04-01 15:20:00,71.04,71.17,71.04,71.16,7500.0,62.4225,62.5368,62.4225,62.528,7500.0
2015-04-01 15:25:00,71.16,71.18,71.14,71.17,8600.0,62.528,62.5455,62.5104,62.5368,8600.0
2015-04-01 15:30:00,71.18,71.24,71.14,71.19,51000.0,62.5455,62.5983,62.5104,62.5543,51000.0
2015-04-01 15:35:00,71.22,71.33,71.22,71.24,8800.0,62.5807,62.6773,62.5807,62.5983,8800.0
2015-04-01 15:40:00,71.23,71.26,71.11,71.16,11000.0,62.5895,62.6158,62.484,62.528,11000.0
2015-04-01 15:45:00,71.18,71.29,71.17,71.25,21900.0,62.5455,62.6422,62.5368,62.6071,21900.0
2015-04-01 15:50:00,71.25,71.36,71.24,71.35,31800.0,62.6071,62.7037,62.5983,62.6949,31800.0
2015-04-01 15:55:00,71.35,71.48,71.33,71.39,61000.0,62.6949,62.8092,62.6773,62.7301,61000.0
2015-04-02 09:30:00,71.68,71.83,71.4,71.8,12200.0,62.9849,63.1167,62.7389,63.0903,12200.0
2015-04-02 09:35:00,71.76,71.81,71.42,71.42,4900.0,63.0552,63.0991,62.7564,62.7564,4900.0
2015-04-02 09:40:00,71.46,71.63,71.44,71.63,3800.0,62.7916,62.941,62.774,62.941,3800.0
2015-04-02 09:45:00,71.61,71.81,71.61,71.81,6600.0,62.9234,63.0991,62.9234,63.0991,6600.0
2015-04-02 09:50:00,71.79,72.0,71.78,71.89,5700.0,63.0815,63.2661,63.0728,63.1694,5700.0
2015-04-02 09:55:00,71.95,72.07,71.95,71.97,1800.0,63.2221,63.3276,63.2221,63.2397,1800.0
2015-04-02 10:00:00,71.97,72.15,71.97,72.14,3900.0,63.2397,63.3979,63.2397,63.3891,3900.0
2015-04-02 10:05:00,72.13,72.19,72.13,72.17,5400.0,63.3803,63.433,63.3803,63.4155,5400.0
2015-04-02 10:10:00,72.19,72.25,72.17,72.19,8500.0,63.433,63.4857,63.4155,63.433,8500.0
2015-04-02 10:15:00,72.19,72.19,71.96,72.02,4800.0,63.433,63.433,63.2309,63.2836,4800.0
2015-04-02 10:20:00,72.06,72.11,71.98,71.98,4700.0,63.3188,63.3627,63.2485,63.2485,4700.0
2015-04-02 10:25:00,71.96,71.98,71.91,71.95,3900.0,63.2309,63.2485,63.187,63.2221,3900.0
2015-04-02 10:30:00,71.94,72.09,71.92,72.09,10400.0,63.2134,63.3452,63.1958,63.3452,10400.0
2015-04-02 10:35:00,72.09,72.1,72.03,72.08,2800.0,63.3452,63.3539,63.2924,63.3364,2800.0
2015-04-02 10:40:00,72.1,72.1,72.05,72.05,4700.0,63.3539,63.3539,63.31,63.31,4700.0
2015-04-02 10:45:00,72.06,72.12,72.04,72.1,5100.0,63.3188,63.3715,63.3012,63.3539,5100.0
2015-04-02 10:50:00,72.1,72.17,72.08,72.17,3700.0,63.3539,63.4155,63.3364,63.4155,3700.0
2015-04-02 10:55:00,72.18,72.18,72.07,72.17,67100.0,63.4242,63.4242,63.3276,63.4155,67100.0
2015-04-02 11:00:00,72.13,72.21,72.13,72.2,3700.0,63.3803,63.4506,63.3803,63.4418,3700.0
2015-04-02 11:05:00,72.2,72.28,72.2,72.25,4200.0,63.4418,63.5121,63.4418,63.4857,4200.0
2015-04-02 11:10:00,72.25,72.25,72.19,72.22,4100.0,63.4857,63.4857,63.433,63.4594,4100.0
2015-04-02 11:15:00,72.22,72.23,72.17,72.19,3200.0,63.4594,63.4682,63.4155,63.433,3200.0
2015-04-02 11:20:00,72.2,72.27,72.19,72.27,4700.0,63.4418,63.5033,63.433,63.5033,4700.0
2015-04-02 11:25:00,72.27,72.3,72.13,72.14,4900.0,63.5033,63.5297,63.3803,63.3891,4900.0
2015-04-02 11:30:00,72.12,72.15,72.12,72.12,3800.0,63.3715,63.3979,63.3715,63.3715,3800.0
2015-04-02 11:35:00,72.09,72.09,72.04,72.06,3300.0,63.3452,63.3452,63.3012,63.3188,3300.0
2015-04-02 11:40:00,72.06,72.07,72.0,72.0,4200.0,63.3188,63.3276,63.2661,63.2661,4200.0
2015-04-02 11:45:00,72.0,72.06,71.99,72.06,5000.0,63.2661,63.3188,63.2573,63.3188,5000.0
2015-04-02 11:50:00,72.07,72.18,72.03,72.03,6800.0,63.3276,63.4242,63.2924,63.2924,6800.0
2015-04-02 11:55:00,72.06,72.06,72.0,72.0,1700.0,63.3188,63.3188,63.2661,63.2661,1700.0
2015-04-02 12:00:00,72.0,72.02,71.94,71.97,17700.0,63.2661,63.2836,63.2134,63.2397,17700.0
2015-04-02 12:05:00,71.97,72.01,71.88,71.95,11200.0,63.2397,63.2749,63.1606,63.2221,11200.0
2015-04-02 12:10:00,71.94,72.08,71.94,72.08,2400.0,63.2134,63.3364,63.2134,63.3364,2400.0
2015-04-02 12:15:00,72.05,72.07,71.98,72.03,2400.0,63.31,63.3276,63.2485,63.2924,2400.0
2015-04-02 12:20:00,72.03,72.09,72.02,72.09,1800.0,63.2924,63.3452,63.2836,63.3452,1800.0
2015-04-02 12:25:00,72.07,72.11,72.07,72.11,3700.0,63.3276,63.3627,63.3276,63.3627,3700.0
2015-04-02 12:30:00,72.1,72.17,72.09,72.17,3900.0,63.3539,63.4155,63.3452,63.4155,3900.0
2015-04-02 12:35:00,72.19,72.23,72.17,72.22,3300.0,63.433,63.4682,63.4155,63.4594,3300.0
2015-04-02 12:40:00,72.23,72.26,72.22,72.26,3800.0,63.4682,63.4945,63.4594,63.4945,3800.0
2015-04-02 12:45:00,72.25,72.25,72.22,72.25,3300.0,63.4857,63.4857,63.4594,63.4857,3300.0
2015-04-02 12:50:00,72.26,72.31,72.26,72.31,2500.0,63.4945,63.5385,63.4945,63.5385,2500.0
2015-04-02 12:55:00,72.31,72.31,72.24,72.26,3000.0,63.5385,63.5385,63.477,63.4945,3000.0
2015-04-02 13:00:00,72.26,72.26,72.06,72.12,6600.0,63.4945,63.4945,63.3188,63.3715,6600.0
2015-04-02 13:05:00,72.11,72.18,72.11,72.18,3100.0,63.3627,63.4242,63.3627,63.4242,3100.0
2015-04-02 13:10:00,72.18,72.26,72.18,72.26,4200.0,63.4242,63.4945,63.4242,63.4945,4200.0
2015-04-02 13:15:00,72.27,72.33,72.27,72.33,2000.0,63.5033,63.556,63.5033,63.556,2000.0
2015-04-02 13:20:00,72.32,72.35,72.27,72.27,3700.0,63.5473,63.5736,63.5033,63.5033,3700.0
2015-04-02 13:25:00,72.24,72.29,72.24,72.28,1700.0,63.477,63.5209,63.477,63.5121,1700.0
2015-04-02 13:30:00,72.3,72.34,72.21,72.23,2300.0,63.5297,63.5648,63.4506,63.4682,2300.0
2015-04-02 13:35:00,72.24,72.26,72.2,72.2,3700.0,63.477,63.4945,63.4418,63.4418,3700.0
2015-04-02 13:40:00,72.21,72.25,72.17,72.22,9400.0,63.4506,63.4857,63.4155,63.4594,9400.0
2015-04-02 13:45:00,72.23,72.33,72.21,72.32,3300.0,63.4682,63.556,63.4506,63.5473,3300.0
2015-04-02 13:50:00,72.34,72.36,72.25,72.26,8300.0,63.5648,63.5824,63.4857,63.4945,8300.0
2015-04-02 13:55:00,72.26,72.26,72.17,72.24,6700.0,63.4945,63.4945,63.4155,63.477,6700.0
2015-04-02 14:00:00,72.24,72.26,72.23,72.26,3100.0,63.477,63.4945,63.4682,63.4945,3100.0
2015-04-02 14:05:00,72.25,72.34,72.25,72.34,4600.0,63.4857,63.5648,63.4857,63.5648,4600.0
2015-04-02 14:10:00,72.34,72.44,72.34,72.44,5700.0,63.5648,63.6527,63.5648,63.6527,5700.0
2015-04-02 14:15:00,72.44,72.5,72.43,72.5,3300.0,63.6527,63.7054,63.6439,63.7054,3300.0
2015-04-02 14:20:00,72.47,72.49,72.46,72.47,5600.0,63.6791,63.6966,63.6703,63.6791,5600.0
2015-04-02 14:25:00,72.47,72.54,72.47,72.51,6100.0,63.6791,63.7406,63.6791,63.7142,6100.0
2015-04-02 14:30:00,72.5,72.5,72.43,72.45,4800.0,63.7054,63.7054,63.6439,63.6615,4800.0
2015-04-02 14:35:00,72.45,72.48,72.26,72.27,13500.0,63.6615,63.6878,63.4945,63.5033,13500.0
2015-04-02 14:40:00,72.27,72.27,72.21,72.25,6800.0,63.5033,63.5033,63.4506,63.4857,6800.0
2015-04-02 14:45:00,72.24,72.35,72.24,72.35,5400.0,63.477,63.5736,63.477,63.5736,5400.0
2015-04-02 14:50:00,72.37,72.39,72.34,72.39,5200.0,63.5912,63.6088,63.5648,63.6088,5200.0
2015-04-02 14:55:00,72.4,72.44,72.39,72.44,6700.0,63.6176,63.6527,63.6088,63.6527,6700.0
2015-04-02 15:00:00,72.44,72.44,72.41,72.41,4200.0,63.6527,63.6527,63.6263,63.6263,4200.0
2015-04-02 15:05:00,72.41,72.48,72.38,72.47,14400.0,63.6263,63.6878,63.6,63.6791,14400.0
2015-04-02 15:10:00,72.48,72.55,72.46,72.54,11700.0,63.6878,63.7494,63.6703,63.7406,11700.0
2015-04-02 15:15:00,72.54,72.56,72.53,72.54,7100.0,63.7406,63.7581,63.7318,63.7406,7100.0
2015-04-02 15:20:00,72.54,72.54,72.47,72.51,5100.0,63.7406,63.7406,63.6791,63.7142,5100.0
2015-04-02 15:25:00,72.52,72.63,72.52,72.62,12100.0,63.723,63.8197,63.723,63.8109,12100.0
2015-04-02 15:30:00,72.61,72.62,72.55,72.56,8200.0,63.8021,63.8109,63.7494,63.7581,8200.0
2015-04-02 15:35:00,72.55,72.69,72.55,72.67,18700.0,63.7494,63.8724,63.7494,63.8548,18700.0
2015-04-02 15:40:00,72.65,72.66,72.52,72.52,21600.0,63.8372,63.846,63.723,63.723,21600.0
2015-04-02 15:45:00,72.5,72.62,72.49,72.62,17700.0,63.7054,63.8109,63.6966,63.8109,17700.0
2015-04-02 15:50:00,72.62,72.62,72.54,72.55,15100.0,63.8109,63.8109,63.7406,63.7494,15100.0
2015-04-02 15:55:00,72.54,72.62,72.52,72.52,35600.0,63.7406,63.8109,63.723,63.723,35600.0
2015-04-06 09:30:00,72.54,73.0,72.54,72.85,36400.0,63.7406,64.1448,63.7406,64.013,36400.0
2015-04-06 09:35:00,72.86,73.34,72.86,73.34,11600.0,64.0218,64.4435,64.0218,64.4435,11600.0
2015-04-06 09:40:00,73.34,73.5,73.26,73.43,9600.0,64.4435,64.5841,64.3732,64.5226,9600.0
2015-04-06 09:45:00,73.42,73.5,73.4,73.5,9600.0,64.5138,64.5841,64.4962,64.5841,9600.0
2015-04-06 09:50:00,73.5,73.59,73.3,73.3,13100.0,64.5841,64.6632,64.4084,64.4084,13100.0
2015-04-06 09:55:00,73.35,73.46,73.22,73.22,3900.0,64.4523,64.549,64.3381,64.3381,3900.0
2015-04-06 10:00:00,73.22,73.35,73.02,73.03,5800.0,64.3381,64.4523,64.1623,64.1711,5800.0
2015-04-06 10:05:00,73.05,73.36,73.05,73.21,5900.0,64.1887,64.4611,64.1887,64.3293,5900.0
2015-04-06 10:10:00,73.16,73.17,73.12,73.16,5700.0,64.2854,64.2941,64.2502,64.2854,5700.0
2015-04-06 10:15:00,73.17,73.38,73.17,73.27,11200.0,64.2941,64.4787,64.2941,64.382,11200.0
2015-04-06 10:20:00,73.32,73.45,73.32,73.43,10400.0,64.426,64.5402,64.426,64.5226,10400.0
2015-04-06 10:25:00,73.45,73.51,73.38,73.49,10900.0,64.5402,64.5929,64.4787,64.5753,10900.0
2015-04-06 10:30:00,73.5,73.53,73.46,73.46,14600.0,64.5841,64.6105,64.549,64.549,14600.0
2015-04-06 10:35:00,73.48,73.48,73.45,73.46,4200.0,64.5665,64.5665,64.5402,64.549,4200.0
2015-04-06 10:40:00,73.47,73.48,73.42,73.43,7700.0,64.5578,64.5665,64.5138,64.5226,7700.0
2015-04-06 10:45:00,73.44,73.53,73.39,73.45,7300.0,64.5314,64.6105,64.4875,64.5402,7300.0
2015-04-06 10:50:00,73.44,73.58,73.43,73.58,7500.0,64.5314,64.6544,64.5226,64.6544,7500.0
2015-04-06 10:55:00,73.58,73.71,73.58,73.67,7000.0,64.6544,64.7686,64.6544,64.7335,7000.0
2015-04-06 11:00:00,73.66,73.76,73.62,73.76,10600.0,64.7247,64.8126,64.6896,64.8126,10600.0
2015-04-06 11:05:00,73.73,73.74,73.65,73.67,6900.0,64.7862,64.795,64.7159,64.7335,6900.0
2015-04-06 11:10:00,73.69,73.72,73.62,73.67,3900.0,64.7511,64.7774,64.6896,64.7335,3900.0
2015-04-06 11:15:00,73.69,73.81,73.66,73.75,7900.0,64.7511,64.8565,64.7247,64.8038,7900.0
2015-04-06 11:20:00,73.75,73.78,73.66,73.69,7900.0,64.8038,64.8302,64.7247,64.7511,7900.0
2015-04-06 11:25:00,73.68,73.68,73.66,73.66,3900.0,64.7423,64.7423,64.7247,64.7247,3900.0
2015-04-06 11:30:00,73.67,73.77,73.67,73.77,4200.0,64.7335,64.8214,64.7335,64.8214,4200.0
2015-04-06 11:35:00,73.75,73.85,73.74,73.83,11400.0,64.8038,64.8917,64.795,64.8741,11400.0
2015-04-06 11:40:00,73.83,73.83,73.74,73.75,4100.0,64.8741,64.8741,64.795,64.8038,4100.0
2015-04-06 11:45:00,73.72,73.75,73.69,73.75,4200.0,64.7774,64.8038,64.7511,64.8038,4200.0
2015-04-06 11:50:00,73.75,73.75,73.71,73.72,14600.0,64.8038,64.8038,64.7686,64.7774,14600.0
2015-04-06 11:55:00,73.69,73.74,73.68,73.72,5300.0,64.7511,64.795,64.7423,64.7774,5300.0
2015-04-06 12:00:00,73.73,73.76,73.73,73.74,12400.0,64.7862,64.8126,64.7862,64.795,12400.0
2015-04-06 12:05:00,73.71,73.75,73.71,73.75,5500.0,64.7686,64.8038,64.7686,64.8038,5500.0
2015-04-06 12:10:00,73.71,73.71,73.67,73.71,4300.0,64.7686,64.7686,64.7335,64.7686,4300.0
2015-04-06 12:15:00,73.71,73.75,73.71,73.74,3400.0,64.7686,64.8038,64.7686,64.795,3400.0
2015-04-06 12:20:00,73.74,73.75,73.74,73.75,8100.0,64.795,64.8038,64.795,64.8038,8100.0
2015-04-06 12:25:00,73.75,73.75,73.69,73.74,3900.0,64.8038,64.8038,64.7511,64.795,3900.0
2015-04-06 12:30:00,73.75,73.75,73.74,73.75,3500.0,64.8038,64.8038,64.795,64.8038,3500.0
2015-04-06 12:35:00,73.75,73.75,73.73,73.73,4400.0,64.8038,64.8038,64.7862,64.7862,4400.0
2015-04-06 12:40:00,73.72,73.75,73.72,73.74,4400.0,64.7774,64.8038,64.7774,64.795,4400.0
2015-04-06 12:45:00,73.73,73.74,73.71,73.74,13400.0,64.7862,64.795,64.7686,64.795,13400.0
2015-04-06 12:50:00,73.73,73.74,73.72,73.74,4600.0,64.7862,64.795,64.7774,64.795,4600.0
2015-04-06 12:55:00,73.74,73.86,73.73,73.83,13500.0,64.795,64.9004,64.7862,64.8741,13500.0
2015-04-06 13:00:00,73.83,73.86,73.83,73.86,1400.0,64.8741,64.9004,64.8741,64.9004,1400.0
2015-04-06 13:05:00,73.86,73.91,73.86,73.9,4300.0,64.9004,64.9444,64.9004,64.9356,4300.0
2015-04-06 13:10:00,73.91,73.95,73.87,73.88,4700.0,64.9444,64.9795,64.9092,64.918,4700.0
2015-04-06 13:15:00,73.89,74.01,73.88,74.01,12700.0,64.9268,65.0323,64.918,65.0323,12700.0
2015-04-06 13:20:00,74.01,74.04,73.99,73.99,3300.0,65.0323,65.0586,65.0147,65.0147,3300.0
2015-04-06 13:25:00,74.0,74.0,73.92,73.95,3900.0,65.0235,65.0235,64.9532,64.9795,3900.0
2015-04-06 13:30:00,73.96,74.0,73.94,73.96,5600.0,64.9883,65.0235,64.9707,64.9883,5600.0
2015-04-06 13:35:00,73.96,74.02,73.95,74.02,4800.0,64.9883,65.041,64.9795,65.041,4800.0
2015-04-06 13:40:00,74.03,74.08,74.01,74.01,7700.0,65.0498,65.0938,65.0323,65.0323,7700.0
2015-04-06 13:45:00,73.99,74.1,73.99,74.08,5400.0,65.0147,65.1113,65.0147,65.0938,5400.0
2015-04-06 13:50:00,74.08,74.11,74.07,74.11,7700.0,65.0938,65.1201,65.085,65.1201,7700.0
2015-04-06 13:55:00,74.12,74.18,74.05,74.05,10700.0,65.1289,65.1816,65.0674,65.0674,10700.0
2015-04-06 14:00:00,74.08,74.14,74.0,74.11,12200.0,65.0938,65.1465,65.0235,65.1201,12200.0
2015-04-06 14:05:00,74.13,74.14,74.09,74.12,6300.0,65.1377,65.1465,65.1025,65.1289,6300.0
2015-04-06 14:10:00,74.12,74.21,74.11,74.2,13600.0,65.1289,65.208,65.1201,65.1992,13600.0
2015-04-06 14:15:00,74.21,74.3,74.19,74.21,9900.0,65.208,65.2871,65.1904,65.208,9900.0
2015-04-06 14:20:00,74.2,74.23,74.18,74.19,8300.0,65.1992,65.2256,65.1816,65.1904,8300.0
2015-04-06 14:25:00,74.18,74.25,74.16,74.22,14400.0,65.1816,65.2431,65.1641,65.2168,14400.0
2015-04-06 14:30:00,74.23,74.24,74.18,74.21,40900.0,65.2256,65.2344,65.1816,65.208,40900.0
2015-04-06 14:35:00,74.2,74.24,74.05,74.05,36700.0,65.1992,65.2344,65.0674,65.0674,36700.0
2015-04-06 14:40:00,74.03,74.05,73.95,74.0,32900.0,65.0498,65.0674,64.9795,65.0235,32900.0
2015-04-06 14:45:00,74.0,74.07,73.99,74.06,7700.0,65.0235,65.085,65.0147,65.0762,7700.0
2015-04-06 14:50:00,74.02,74.05,74.0,74.05,7500.0,65.041,65.0674,65.0235,65.0674,7500.0
2015-04-06 14:55:00,74.08,74.1,73.97,74.02,5700.0,65.0938,65.1113,64.9971,65.041,5700.0
2015-04-06 15:00:00,73.99,74.06,73.99,74.06,12100.0,65.0147,65.0762,65.0147,65.0762,12100.0
2015-04-06 15:05:00,74.06,74.07,73.99,74.04,22300.0,65.0762,65.085,65.0147,65.0586,22300.0
2015-04-06 15:10:00,74.03,74.06,74.02,74.06,9900.0,65.0498,65.0762,65.041,65.0762,9900.0
2015-04-06 15:15:00,74.05,74.06,73.89,73.91,26600.0,65.0674,65.0762,64.9268,64.9444,26600.0
2015-04-06 15:20:00,73.91,73.94,73.85,73.9,15800.0,64.9444,64.9707,64.8917,64.9356,15800.0
2015-04-06 15:25:00,73.9,73.93,73.83,73.87,8900.0,64.9356,64.962,64.8741,64.9092,8900.0
2015-04-06 15:30:00,73.83,73.88,73.82,73.85,16200.0,64.8741,64.918,64.8653,64.8917,16200.0
2015-04-06 15:35:00,73.85,73.88,73.81,73.84,27200.0,64.8917,64.918,64.8565,64.8829,27200.0
2015-04-06 15:40:00,73.84,73.86,73.72,73.75,39400.0,64.8829,64.9004,64.7774,64.8038,39400.0
2015-04-06 15:45:00,73.71,73.75,73.64,73.72,54800.0,64.7686,64.8038,64.7071,64.7774,54800.0
2015-04-06 15:50:00,73.72,73.84,73.71,73.8,67300.0,64.7774,64.8829,64.7686,64.8477,67300.0
2015-04-06 15:55:00,73.8,74.16,73.79,73.89,137700.0,64.8477,65.1641,64.8389,64.9268,137700.0
2015-04-07 09:30:00,75.09,75.33,74.67,74.68,55000.0,65.9812,66.1921,65.6122,65.621,55000.0
2015-04-07 09:35:00,74.97,74.99,74.3,74.52,49200.0,65.8758,65.8934,65.2871,65.4804,49200.0
2015-04-07 09:40:00,74.61,74.61,74.2,74.29,17000.0,65.5595,65.5595,65.1992,65.2783,17000.0
2015-04-07 09:45:00,74.3,74.49,74.16,74.17,15000.0,65.2871,65.454,65.1641,65.1728,15000.0
2015-04-07 09:50:00,74.18,74.31,74.1,74.19,33200.0,65.1816,65.2959,65.1113,65.1904,33200.0
2015-04-07 09:55:00,74.13,74.18,73.98,73.98,3200.0,65.1377,65.1816,65.0059,65.0059,3200.0
2015-04-07 10:00:00,73.96,74.05,73.85,73.91,18900.0,64.9883,65.0674,64.8917,64.9444,18900.0
2015-04-07 10:05:00,73.94,74.01,73.93,73.96,5100.0,64.9707,65.0323,64.962,64.9883,5100.0
2015-04-07 10:10:00,73.92,73.97,73.85,73.94,16200.0,64.9532,64.9971,64.8917,64.9707,16200.0
2015-04-07 10:15:00,73.92,73.96,73.88,73.95,7000.0,64.9532,64.9883,64.918,64.9795,7000.0
2015-04-07 10:20:00,73.95,74.06,73.95,74.01,9200.0,64.9795,65.0762,64.9795,65.0323,9200.0
2015-04-07 10:25:00,73.99,73.99,73.93,73.96,16200.0,65.0147,65.0147,64.962,64.9883,16200.0
2015-04-07 10:30:00,73.96,73.99,73.91,73.95,34200.0,64.9883,65.0147,64.9444,64.9795,34200.0
2015-04-07 10:35:00,73.94,74.12,73.89,73.91,18800.0,64.9707,65.1289,64.9268,64.9444,18800.0
2015-04-07 10:40:00,73.93,73.94,73.77,73.83,8500.0,64.962,64.9707,64.8214,64.8741,8500.0
2015-04-07 10:45:00,73.86,73.95,73.86,73.88,6400.0,64.9004,64.9795,64.9004,64.918,6400.0
2015-04-07 10:50:00,73.89,73.92,73.86,73.88,6900.0,64.9268,64.9532,64.9004,64.918,6900.0
2015-04-07 10:55:00,73.88,73.88,73.71,73.76,23900.0,64.918,64.918,64.7686,64.8126,23900.0
2015-04-07 11:00:00,73.74,73.8,73.63,73.64,17400.0,64.795,64.8477,64.6983,64.7071,17400.0
2015-04-07 11:05:00,73.63,73.63,73.55,73.55,18200.0,64.6983,64.6983,64.6281,64.6281,18200.0
2015-04-07 11:10:00,73.56,73.57,73.48,73.49,9600.0,64.6368,64.6456,64.5665,64.5753,9600.0
2015-04-07 11:15:00,73.47,73.48,73.29,73.35,21600.0,64.5578,64.5665,64.3996,64.4523,21600.0
2015-04-07 11:20:00,73.35,73.35,73.24,73.27,7400.0,64.4523,64.4523,64.3557,64.382,7400.0
2015-04-07 11:25:00,73.27,73.27,73.09,73.2,18100.0,64.382,64.382,64.2239,64.3205,18100.0
2015-04-07 11:30:00,73.22,73.39,73.22,73.39,5500.0,64.3381,64.4875,64.3381,64.4875,5500.0
2015-04-07 11:35:00,73.39,73.47,73.39,73.4,7700.0,64.4875,64.5578,64.4875,64.4962,7700.0
2015-04-07 11:40:00,73.4,73.45,73.39,73.39,5800.0,64.4962,64.5402,64.4875,64.4875,5800.0
2015-04-07 11:45:00,73.4,73.41,73.34,73.4,4000.0,64.4962,64.505,64.4435,64.4962,4000.0
2015-04-07 11:50:00,73.42,73.42,73.35,73.35,3700.0,64.5138,64.5138,64.4523,64.4523,3700.0
2015-04-07 11:55:00,73.36,73.36,73.31,73.33,3900.0,64.4611,64.4611,64.4172,64.4347,3900.0
2015-04-07 12:00:00,73.33,73.34,73.28,73.29,7500.0,64.4347,64.4435,64.3908,64.3996,7500.0
2015-04-07 12:05:00,73.31,73.35,73.3,73.34,2400.0,64.4172,64.4523,64.4084,64.4435,2400.0
2015-04-07 12:10:00,73.36,73.37,73.35,73.37,5100.0,64.4611,64.4699,64.4523,64.4699,5100.0
2015-04-07 12:15:00,73.37,73.37,73.31,73.36,7500.0,64.4699,64.4699,64.4172,64.4611,7500.0
2015-04-07 12:20:00,73.35,73.35,73.28,73.3,8900.0,64.4523,64.4523,64.3908,64.4084,8900.0
2015-04-07 12:25:00,73.3,73.32,73.3,73.31,1600.0,64.4084,64.426,64.4084,64.4172,1600.0
2015-04-07 12:30:00,73.29,73.33,73.2,73.2,21200.0,64.3996,64.4347,64.3205,64.3205,21200.0
2015-04-07 12:35:00,73.22,73.25,73.21,73.21,7000.0,64.3381,64.3644,64.3293,64.3293,7000.0
2015-04-07 12:40:00,73.22,73.22,73.14,73.16,10600.0,64.3381,64.3381,64.2678,64.2854,10600.0
2015-04-07 12:45:00,73.16,73.17,73.0,73.03,34500.0,64.2854,64.2941,64.1448,64.1711,34500.0
2015-04-07 12:50:00,73.04,73.16,73.04,73.12,7800.0,64.1799,64.2854,64.1799,64.2502,7800.0
2015-04-07 12:55:00,73.13,73.15,73.11,73.12,2000.0,64.259,64.2766,64.2414,64.2502,2000.0
2015-04-07 13:00:00,73.12,73.13,73.07,73.07,5800.0,64.2502,64.259,64.2063,64.2063,5800.0
2015-04-07 13:05:00,73.07,73.12,73.05,73.12,11900.0,64.2063,64.2502,64.1887,64.2502,11900.0
2015-04-07 13:10:00,73.12,73.12,73.09,73.1,7000.0,64.2502,64.2502,64.2239,64.2326,7000.0
2015-04-07 13:15:00,73.11,73.15,73.1,73.13,8300.0,64.2414,64.2766,64.2326,64.259,8300.0
2015-04-07 13:20:00,73.12,73.12,73.04,73.12,19800.0,64.2502,64.2502,64.1799,64.2502,19800.0
2015-04-07 13:25:00,73.12,73.16,73.11,73.15,7700.0,64.2502,64.2854,64.2414,64.2766,7700.0
2015-04-07 13:30:00,73.14,73.32,73.13,73.25,48700.0,64.2678,64.426,64.259,64.3644,48700.0
2015-04-07 13:35:00,73.25,73.27,73.23,73.26,3400.0,64.3644,64.382,64.3469,64.3732,3400.0
2015-04-07 13:40:00,73.25,73.25,73.1,73.11,12700.0,64.3644,64.3644,64.2326,64.2414,12700.0
2015-04-07 13:45:00,73.12,73.15,73.1,73.14,17100.0,64.2502,64.2766,64.2326,64.2678,17100.0
2015-04-07 13:50:00,73.15,73.19,73.14,73.14,20400.0,64.2766,64.3117,64.2678,64.2678,20400.0
2015-04-07 13:55:00,73.14,73.18,73.12,73.18,3500.0,64.2678,64.3029,64.2502,64.3029,3500.0
2015-04-07 14:00:00,73.17,73.18,73.01,73.05,8900.0,64.2941,64.3029,64.1536,64.1887,8900.0
2015-04-07 14:05:00,73.03,73.05,73.01,73.03,24600.0,64.1711,64.1887,64.1536,64.1711,24600.0
2015-04-07 14:10:00,73.03,73.04,73.0,73.01,6600.0,64.1711,64.1799,64.1448,64.1536,6600.0
2015-04-07 14:15:00,73.0,73.0,72.95,72.98,15900.0,64.1448,64.1448,64.1008,64.1272,15900.0
2015-04-07 14:20:00,72.98,72.99,72.79,72.79,40800.0,64.1272,64.136,63.9602,63.9602,40800.0
2015-04-07 14:25:00,72.83,72.83,72.76,72.78,16500.0,63.9954,63.9954,63.9339,63.9515,16500.0
2015-04-07 14:30:00,72.79,72.82,72.77,72.81,9500.0,63.9602,63.9866,63.9427,63.9778,9500.0
2015-04-07 14:35:00,72.8,72.82,72.76,72.76,10900.0,63.969,63.9866,63.9339,63.9339,10900.0
2015-04-07 14:40:00,72.76,72.82,72.76,72.8,15300.0,63.9339,63.9866,63.9339,63.969,15300.0
2015-04-07 14:45:00,72.81,72.82,72.61,72.72,23900.0,63.9778,63.9866,63.8021,63.8987,23900.0
2015-04-07 14:50:00,72.73,72.74,72.61,72.63,27300.0,63.9075,63.9163,63.8021,63.8197,27300.0
2015-04-07 14:55:00,72.66,72.75,72.62,72.75,16700.0,63.846,63.9251,63.8109,63.9251,16700.0
2015-04-07 15:00:00,72.75,72.94,72.74,72.92,32300.0,63.9251,64.092,63.9163,64.0745,32300.0
2015-04-07 15:05:00,72.91,72.92,72.84,72.89,14900.0,64.0657,64.0745,64.0042,64.0481,14900.0
2015-04-07 15:10:00,72.82,72.86,72.76,72.8,17900.0,63.9866,64.0218,63.9339,63.969,17900.0
2015-04-07 15:15:00,72.78,72.8,72.65,72.67,22400.0,63.9515,63.969,63.8372,63.8548,22400.0
2015-04-07 15:20:00,72.65,72.65,72.52,72.52,19200.0,63.8372,63.8372,63.723,63.723,19200.0
2015-04-07 15:25:00,72.53,72.64,72.47,72.5,16400.0,63.7318,63.8284,63.6791,63.7054,16400.0
2015-04-07 15:30:00,72.5,72.54,72.47,72.48,32000.0,63.7054,63.7406,63.6791,63.6878,32000.0
2015-04-07 15:35:00,72.49,72.53,72.47,72.5,31100.0,63.6966,63.7318,63.6791,63.7054,31100.0
2015-04-07 15:40:00,72.5,72.54,72.47,72.52,31000.0,63.7054,63.7406,63.6791,63.723,31000.0
2015-04-07 15:45:00,72.53,72.6,72.46,72.53,45100.0,63.7318,63.7933,63.6703,63.7318,45100.0
2015-04-07 15:50:00,72.54,72.57,72.47,72.53,37700.0,63.7406,63.7669,63.6791,63.7318,37700.0
2015-04-07 15:55:00,72.54,72.55,72.41,72.42,77800.0,63.7406,63.7494,63.6263,63.6351,77800.0
2015-04-08 09:30:00,72.24,73.1,72.24,72.62,83800.0,63.477,64.2326,63.477,63.8109,83800.0
2015-04-08 09:35:00,72.69,72.7,72.54,72.7,16400.0,63.8724,63.8812,63.7406,63.8812,16400.0
2015-04-08 09:40:00,72.7,72.85,72.69,72.81,32800.0,63.8812,64.013,63.8724,63.9778,32800.0
2015-04-08 09:45:00,72.84,72.85,72.66,72.74,27700.0,64.0042,64.013,63.846,63.9163,27700.0
2015-04-08 09:50:00,72.75,72.82,72.5,72.5,24400.0,63.9251,63.9866,63.7054,63.7054,24400.0
2015-04-08 09:55:00,72.51,72.66,72.37,72.66,20800.0,63.7142,63.846,63.5912,63.846,20800.0
2015-04-08 10:00:00,72.64,72.73,72.55,72.73,6400.0,63.8284,63.9075,63.7494,63.9075,6400.0
2015-04-08 10:05:00,72.72,72.85,72.71,72.75,9300.0,63.8987,64.013,63.8899,63.9251,9300.0
2015-04-08 10:10:00,72.73,72.75,72.68,72.7,6100.0,63.9075,63.9251,63.8636,63.8812,6100.0
2015-04-08 10:15:00,72.69,72.71,72.61,72.64,6600.0,63.8724,63.8899,63.8021,63.8284,6600.0
2015-04-08 10:20:00,72.64,72.76,72.64,72.74,3800.0,63.8284,63.9339,63.8284,63.9163,3800.0
2015-04-08 10:25:00,72.74,72.86,72.74,72.79,9000.0,63.9163,64.0218,63.9163,63.9602,9000.0
2015-04-08 10:30:00,72.77,72.77,72.63,72.67,14200.0,63.9427,63.9427,63.8197,63.8548,14200.0
2015-04-08 10:35:00,72.67,72.81,72.66,72.74,3100.0,63.8548,63.9778,63.846,63.9163,3100.0
2015-04-08 10:40:00,72.7,72.7,72.49,72.65,4400.0,63.8812,63.8812,63.6966,63.8372,4400.0
2015-04-08 10:45:00,72.63,72.67,72.59,72.64,2800.0,63.8197,63.8548,63.7845,63.8284,2800.0
2015-04-08 10:50:00,72.69,72.83,72.69,72.83,1700.0,63.8724,63.9954,63.8724,63.9954,1700.0
2015-04-08 10:55:00,72.83,72.85,72.72,72.77,10300.0,63.9954,64.013,63.8987,63.9427,10300.0
2015-04-08 11:00:00,72.78,72.79,72.65,72.67,6700.0,63.9515,63.9602,63.8372,63.8548,6700.0
2015-04-08 11:05:00,72.65,72.75,72.65,72.69,3800.0,63.8372,63.9251,63.8372,63.8724,3800.0
2015-04-08 11:10:00,72.72,72.76,72.72,72.75,1300.0,63.8987,63.9339,63.8987,63.9251,1300.0
2015-04-08 11:15:00,72.78,72.79,72.73,72.79,4600.0,63.9515,63.9602,63.9075,63.9602,4600.0
2015-04-08 11:20:00,72.8,72.81,72.75,72.76,4100.0,63.969,63.9778,63.9251,63.9339,4100.0
2015-04-08 11:25:00,72.76,72.83,72.69,72.81,4300.0,63.9339,63.9954,63.8724,63.9778,4300.0
2015-04-08 11:30:00,72.81,72.85,72.78,72.8,7100.0,63.9778,64.013,63.9515,63.969,7100.0
2015-04-08 11:35:00,72.81,72.86,72.78,72.84,59100.0,63.9778,64.0218,63.9515,64.0042,59100.0
2015-04-08 11:40:00,72.84,72.94,72.84,72.86,13000.0,64.0042,64.092,64.0042,64.0218,13000.0
2015-04-08 11:45:00,72.89,72.92,72.85,72.86,3600.0,64.0481,64.0745,64.013,64.0218,3600.0
2015-04-08 11:50:00,72.9,73.11,72.89,72.98,15000.0,64.0569,64.2414,64.0481,64.1272,15000.0
2015-04-08 11:55:00,73.0,73.15,73.0,73.15,2400.0,64.1448,64.2766,64.1448,64.2766,2400.0
2015-04-08 12:00:00,73.16,73.18,73.02,73.02,6800.0,64.2854,64.3029,64.1623,64.1623,6800.0
2015-04-08 12:05:00,73.02,73.02,72.91,72.97,9100.0,64.1623,64.1623,64.0657,64.1184,9100.0
2015-04-08 12:10:00,72.96,73.01,72.95,72.97,5200.0,64.1096,64.1536,64.1008,64.1184,5200.0
2015-04-08 12:15:00,72.99,73.01,72.82,72.87,16000.0,64.136,64.1536,63.9866,64.0305,16000.0
2015-04-08 12:20:00,72.86,72.93,72.82,72.87,10200.0,64.0218,64.0833,63.9866,64.0305,10200.0
2015-04-08 12:25:00,72.89,73.01,72.89,73.0,7200.0,64.0481,64.1536,64.0481,64.1448,7200.0
2015-04-08 12:30:00,73.0,73.0,72.91,72.98,4900.0,64.1448,64.1448,64.0657,64.1272,4900.0
2015-04-08 12:35:00,73.0,73.08,72.98,73.06,6500.0,64.1448,64.2151,64.1272,64.1975,6500.0
2015-04-08 12:40:00,73.07,73.1,73.04,73.07,5400.0,64.2063,64.2326,64.1799,64.2063,5400.0
2015-04-08 12:45:00,73.06,73.06,72.99,73.04,4000.0,64.1975,64.1975,64.136,64.1799,4000.0
2015-04-08 12:50:00,73.04,73.07,72.96,72.97,3800.0,64.1799,64.2063,64.1096,64.1184,3800.0
2015-04-08 12:55:00,73.02,73.02,72.93,72.93,3400.0,64.1623,64.1623,64.0833,64.0833,3400.0
2015-04-08 13:00:00,72.96,73.08,72.95,73.07,3700.0,64.1096,64.2151,64.1008,64.2063,3700.0
2015-04-08 13:05:00,73.09,73.09,73.04,73.07,4500.0,64.2239,64.2239,64.1799,64.2063,4500.0
2015-04-08 13:10:00,73.06,73.07,73.02,73.06,4300.0,64.1975,64.2063,64.1623,64.1975,4300.0
2015-04-08 13:15:00,73.06,73.08,73.02,73.04,4800.0,64.1975,64.2151,64.1623,64.1799,4800.0
2015-04-08 13:20:00,73.05,73.08,73.02,73.04,3600.0,64.1887,64.2151,64.1623,64.1799,3600.0
2015-04-08 13:25:00,73.04,73.06,72.98,73.06,8500.0,64.1799,64.1975,64.1272,64.1975,8500.0
2015-04-08 13:30:00,73.06,73.1,73.04,73.09,3000.0,64.1975,64.2326,64.1799,64.2239,3000.0
2015-04-08 13:35:00,73.09,73.09,73.0,73.0,6100.0,64.2239,64.2239,64.1448,64.1448,6100.0
2015-04-08 13:40:00,73.02,73.1,73.02,73.07,5200.0,64.1623,64.2326,64.1623,64.2063,5200.0
2015-04-08 13:45:00,73.05,73.09,73.05,73.08,3200.0,64.1887,64.2239,64.1887,64.2151,3200.0
2015-04-08 13:50:00,73.08,73.09,73.03,73.05,7900.0,64.2151,64.2239,64.1711,64.1887,7900.0
2015-04-08 13:55:00,73.06,73.1,73.05,73.06,8500.0,64.1975,64.2326,64.1887,64.1975,8500.0
2015-04-08 14:00:00,73.07,73.07,72.86,72.86,13100.0,64.2063,64.2063,64.0218,64.0218,13100.0
2015-04-08 14:05:00,72.86,72.88,72.74,72.74,14100.0,64.0218,64.0393,63.9163,63.9163,14100.0
2015-04-08 14:10:00,72.68,73.01,72.66,73.01,5700.0,63.8636,64.1536,63.846,64.1536,5700.0
2015-04-08 14:15:00,73.05,73.1,73.03,73.05,5300.0,64.1887,64.2326,64.1711,64.1887,5300.0
2015-04-08 14:20:00,73.1,73.12,72.94,72.95,14700.0,64.2326,64.2502,64.092,64.1008,14700.0
2015-04-08 14:25:00,72.96,72.97,72.91,72.95,4600.0,64.1096,64.1184,64.0657,64.1008,4600.0
2015-04-08 14:30:00,72.96,73.06,72.96,73.06,4900.0,64.1096,64.1975,64.1096,64.1975,4900.0
2015-04-08 14:35:00,73.07,73.08,72.9,72.94,4800.0,64.2063,64.2151,64.0569,64.092,4800.0
2015-04-08 14:40:00,72.93,72.93,72.85,72.93,4600.0,64.0833,64.0833,64.013,64.0833,4600.0
2015-04-08 14:45:00,72.94,72.96,72.93,72.96,6600.0,64.092,64.1096,64.0833,64.1096,6600.0
2015-04-08 14:50:00,72.97,72.98,72.81,72.81,4400.0,64.1184,64.1272,63.9778,63.9778,4400.0
2015-04-08 14:55:00,72.84,72.84,72.78,72.83,4400.0,64.0042,64.0042,63.9515,63.9954,4400.0
2015-04-08 15:00:00,72.84,72.98,72.83,72.98,8600.0,64.0042,64.1272,63.9954,64.1272,8600.0
2015-04-08 15:05:00,72.99,73.02,72.93,72.93,6800.0,64.136,64.1623,64.0833,64.0833,6800.0
2015-04-08 15:10:00,72.93,72.94,72.87,72.88,11600.0,64.0833,64.092,64.0305,64.0393,11600.0
2015-04-08 15:15:00,72.89,72.91,72.86,72.87,6300.0,64.0481,64.0657,64.0218,64.0305,6300.0
2015-04-08 15:20:00,72.89,72.93,72.87,72.93,7100.0,64.0481,64.0833,64.0305,64.0833,7100.0
2015-04-08 15:25:00,72.94,72.95,72.86,72.89,10800.0,64.092,64.1008,64.0218,64.0481,10800.0
2015-04-08 15:30:00,72.91,72.91,72.84,72.9,6900.0,64.0657,64.0657,64.0042,64.0569,6900.0
2015-04-08 15:35:00,72.9,72.94,72.88,72.9,8000.0,64.0569,64.092,64.0393,64.0569,8000.0
2015-04-08 15:40:00,72.89,73.01,72.87,72.9,11400.0,64.0481,64.1536,64.0305,64.0569,11400.0
2015-04-08 15:45:00,72.97,73.06,72.91,72.95,15800.0,64.1184,64.1975,64.0657,64.1008,15800.0
2015-04-08 15:50:00,72.96,72.97,72.9,72.95,22400.0,64.1096,64.1184,64.0569,64.1008,22400.0
2015-04-08 15:55:00,72.95,72.97,72.92,72.94,33100.0,64.1008,64.1184,64.0745,64.092,33100.0
2015-04-09 09:30:00,72.95,73.24,72.74,73.09,13400.0,64.1008,64.3557,63.9163,64.2239,13400.0
2015-04-09 09:35:00,73.3,73.3,73.15,73.22,800.0,64.4084,64.4084,64.2766,64.3381,800.0
2015-04-09 09:40:00,73.21,73.33,73.16,73.33,51900.0,64.3293,64.4347,64.2854,64.4347,51900.0
2015-04-09 09:45:00,73.25,73.38,73.22,73.24,4200.0,64.3644,64.4787,64.3381,64.3557,4200.0
2015-04-09 09:50:00,73.23,73.28,73.13,73.26,4600.0,64.3469,64.3908,64.259,64.3732,4600.0
2015-04-09 09:55:00,73.28,73.35,73.25,73.34,5400.0,64.3908,64.4523,64.3644,64.4435,5400.0
2015-04-09 10:00:00,73.33,73.33,73.22,73.26,2000.0,64.4347,64.4347,64.3381,64.3732,2000.0
2015-04-09 10:05:00,73.27,73.33,73.17,73.28,3800.0,64.382,64.4347,64.2941,64.3908,3800.0
2015-04-09 10:10:00,73.27,73.27,73.19,73.27,3900.0,64.382,64.382,64.3117,64.382,3900.0
2015-04-09 10:15:00,73.25,73.25,73.15,73.16,1100.0,64.3644,64.3644,64.2766,64.2854,1100.0
2015-04-09 10:20:00,73.19,73.2,73.04,73.15,11900.0,64.3117,64.3205,64.1799,64.2766,11900.0
2015-04-09 10:25:00,73.15,73.18,73.08,73.16,5300.0,64.2766,64.3029,64.2151,64.2854,5300.0
2015-04-09 10:30:00,73.21,73.27,73.21,73.22,1300.0,64.3293,64.382,64.3293,64.3381,1300.0
2015-04-09 10:35:00,73.24,73.27,73.2,73.27,600.0,64.3557,64.382,64.3205,64.382,600.0
2015-04-09 10:40:00,73.25,73.25,73.13,73.21,4500.0,64.3644,64.3644,64.259,64.3293,4500.0
2015-04-09 10:45:00,73.2,73.2,73.19,73.19,2100.0,64.3205,64.3205,64.3117,64.3117,2100.0
2015-04-09 10:50:00,73.17,73.17,73.06,73.13,1100.0,64.2941,64.2941,64.1975,64.259,1100.0
2015-04-09 10:55:00,73.04,73.14,73.04,73.13,1800.0,64.1799,64.2678,64.1799,64.259,1800.0
2015-04-09 11:00:00,73.14,73.14,73.0,73.0,3600.0,64.2678,64.2678,64.1448,64.1448,3600.0
2015-04-09 11:05:00,72.97,73.0,72.97,72.98,700.0,64.1184,64.1448,64.1184,64.1272,700.0
2015-04-09 11:10:00,72.97,73.06,72.93,73.06,18400.0,64.1184,64.1975,64.0833,64.1975,18400.0
2015-04-09 11:15:00,73.07,73.07,72.98,72.98,3500.0,64.2063,64.2063,64.1272,64.1272,3500.0
2015-04-09 11:20:00,72.97,73.0,72.92,73.0,11800.0,64.1184,64.1448,64.0745,64.1448,11800.0
2015-04-09 11:25:00,73.0,73.09,72.95,73.07,8800.0,64.1448,64.2239,64.1008,64.2063,8800.0
2015-04-09 11:30:00,73.09,73.14,73.09,73.13,700.0,64.2239,64.2678,64.2239,64.259,700.0
2015-04-09 11:35:00,73.16,73.21,73.16,73.2,1400.0,64.2854,64.3293,64.2854,64.3205,1400.0
2015-04-09 11:40:00,73.26,73.33,73.25,73.33,3700.0,64.3732,64.4347,64.3644,64.4347,3700.0
2015-04-09 11:45:00,73.37,73.38,73.31,73.35,2600.0,64.4699,64.4787,64.4172,64.4523,2600.0
2015-04-09 11:50:00,73.34,73.42,73.32,73.42,1700.0,64.4435,64.5138,64.426,64.5138,1700.0
2015-04-09 11:55:00,73.35,73.36,73.31,73.31,2700.0,64.4523,64.4611,64.4172,64.4172,2700.0
2015-04-09 12:00:00,73.32,73.34,73.3,73.32,6900.0,64.426,64.4435,64.4084,64.426,6900.0
2015-04-09 12:05:00,73.33,73.33,73.32,73.32,200.0,64.4347,64.4347,64.426,64.426,200.0
2015-04-09 12:10:00,73.32,73.33,73.31,73.33,400.0,64.426,64.4347,64.4172,64.4347,400.0
2015-04-09 12:15:00,73.33,73.35,73.31,73.33,4300.0,64.4347,64.4523,64.4172,64.4347,4300.0
2015-04-09 12:20:00,73.32,73.34,73.3,73.33,8600.0,64.426,64.4435,64.4084,64.4347,8600.0
2015-04-09 12:25:00,73.33,73.34,73.3,73.32,12300.0,64.4347,64.4435,64.4084,64.426,12300.0
2015-04-09 12:30:00,73.32,73.33,73.3,73.32,28100.0,64.426,64.4347,64.4084,64.426,28100.0
2015-04-09 12:35:00,73.32,73.46,73.31,73.44,11500.0,64.426,64.549,64.4172,64.5314,11500.0
2015-04-09 12:40:00,73.47,73.55,73.45,73.48,2500.0,64.5578,64.6281,64.5402,64.5665,2500.0
2015-04-09 12:45:00,73.57,73.59,73.54,73.56,1800.0,64.6456,64.6632,64.6193,64.6368,1800.0
2015-04-09 12:50:00,73.55,73.68,73.54,73.68,600.0,64.6281,64.7423,64.6193,64.7423,600.0
2015-04-09 12:55:00,73.65,73.71,73.62,73.67,2000.0,64.7159,64.7686,64.6896,64.7335,2000.0
2015-04-09 13:00:00,73.73,73.73,73.67,73.68,2400.0,64.7862,64.7862,64.7335,64.7423,2400.0
2015-04-09 13:05:00,73.69,73.69,73.63,73.63,3400.0,64.7511,64.7511,64.6983,64.6983,3400.0
2015-04-09 13:10:00,73.67,73.74,73.66,73.71,4300.0,64.7335,64.795,64.7247,64.7686,4300.0
2015-04-09 13:15:00,73.76,73.76,73.72,73.73,1300.0,64.8126,64.8126,64.7774,64.7862,1300.0
2015-04-09 13:20:00,73.76,73.78,73.73,73.75,1900.0,64.8126,64.8302,64.7862,64.8038,1900.0
2015-04-09 13:25:00,73.8,73.82,73.77,73.79,9700.0,64.8477,64.8653,64.8214,64.8389,9700.0
2015-04-09 13:30:00,73.78,73.78,73.6,73.6,5800.0,64.8302,64.8302,64.672,64.672,5800.0
2015-04-09 13:35:00,73.53,73.53,73.5,73.5,900.0,64.6105,64.6105,64.5841,64.5841,900.0
2015-04-09 13:40:00,73.44,73.46,73.4,73.4,1000.0,64.5314,64.549,64.4962,64.4962,1000.0
2015-04-09 13:45:00,73.5,73.51,73.48,73.5,500.0,64.5841,64.5929,64.5665,64.5841,500.0
2015-04-09 13:50:00,73.5,73.53,73.5,73.53,1700.0,64.5841,64.6105,64.5841,64.6105,1700.0
2015-04-09 13:55:00,73.5,73.52,73.46,73.51,1200.0,64.5841,64.6017,64.549,64.5929,1200.0
2015-04-09 14:00:00,73.52,73.6,73.5,73.6,1300.0,64.6017,64.672,64.5841,64.672,1300.0
2015-04-09 14:05:00,73.55,73.56,73.51,73.51,2300.0,64.6281,64.6368,64.5929,64.5929,2300.0
2015-04-09 14:10:00,73.52,73.55,73.5,73.5,800.0,64.6017,64.6281,64.5841,64.5841,800.0
2015-04-09 14:15:00,73.55,73.55,73.47,73.47,1600.0,64.6281,64.6281,64.5578,64.5578,1600.0
2015-04-09 14:20:00,73.48,73.49,73.38,73.38,1900.0,64.5665,64.5753,64.4787,64.4787,1900.0
2015-04-09 14:25:00,73.44,73.5,73.37,73.47,1500.0,64.5314,64.5841,64.4699,64.5578,1500.0
2015-04-09 14:30:00,73.47,73.53,73.44,73.47,11200.0,64.5578,64.6105,64.5314,64.5578,11200.0
2015-04-09 14:35:00,73.46,73.54,73.46,73.48,2000.0,64.549,64.6193,64.549,64.5665,2000.0
2015-04-09 14:40:00,73.53,73.56,73.53,73.53,1700.0,64.6105,64.6368,64.6105,64.6105,1700.0
2015-04-09 14:45:00,73.53,73.53,73.48,73.52,52500.0,64.6105,64.6105,64.5665,64.6017,52500.0
2015-04-09 14:50:00,73.5,73.65,73.5,73.61,2100.0,64.5841,64.7159,64.5841,64.6808,2100.0
2015-04-09 14:55:00,73.66,73.71,73.62,73.71,2700.0,64.7247,64.7686,64.6896,64.7686,2700.0
2015-04-09 15:00:00,73.7,73.77,73.7,73.75,1400.0,64.7599,64.8214,64.7599,64.8038,1400.0
2015-04-09 15:05:00,73.79,73.82,73.74,73.78,4300.0,64.8389,64.8653,64.795,64.8302,4300.0
2015-04-09 15:10:00,73.78,73.91,73.76,73.9,5900.0,64.8302,64.9444,64.8126,64.9356,5900.0
2015-04-09 15:15:00,73.89,73.92,73.87,73.87,3800.0,64.9268,64.9532,64.9092,64.9092,3800.0
2015-04-09 15:20:00,73.9,73.9,73.83,73.86,3300.0,64.9356,64.9356,64.8741,64.9004,3300.0
2015-04-09 15:25:00,73.86,73.86,73.78,73.81,2200.0,64.9004,64.9004,64.8302,64.8565,2200.0
2015-04-09 15:30:00,73.84,73.87,73.77,73.8,9200.0,64.8829,64.9092,64.8214,64.8477,9200.0
2015-04-09 15:35:00,73.77,73.82,73.73,73.73,5800.0,64.8214,64.8653,64.7862,64.7862,5800.0
2015-04-09 15:40:00,73.73,73.78,73.68,73.68,9100.0,64.7862,64.8302,64.7423,64.7423,9100.0
2015-04-09 15:45:00,73.64,73.71,73.6,73.68,10400.0,64.7071,64.7686,64.672,64.7423,10400.0
2015-04-09 15:50:00,73.69,73.76,73.62,73.76,17900.0,64.7511,64.8126,64.6896,64.8126,17900.0
2015-04-09 15:55:00,73.74,73.85,73.73,73.84,40100.0,64.795,64.8917,64.7862,64.8829,40100.0
2015-04-10 09:30:00,73.92,74.03,73.92,74.03,6300.0,64.9532,65.0498,64.9532,65.0498,6300.0
2015-04-10 09:35:00,73.98,74.15,73.97,74.15,1500.0,65.0059,65.1553,64.9971,65.1553,1500.0
2015-04-10 09:40:00,74.08,74.17,73.9,73.9,2800.0,65.0938,65.1728,64.9356,64.9356,2800.0
2015-04-10 09:45:00,73.94,73.99,73.68,73.82,10400.0,64.9707,65.0147,64.7423,64.8653,10400.0
2015-04-10 09:50:00,73.82,73.97,73.8,73.97,1300.0,64.8653,64.9971,64.8477,64.9971,1300.0
2015-04-10 09:55:00,73.99,74.0,73.96,74.0,1800.0,65.0147,65.0235,64.9883,65.0235,1800.0
2015-04-10 10:00:00,74.0,74.16,74.0,74.16,2900.0,65.0235,65.1641,65.0235,65.1641,2900.0
2015-04-10 10:05:00,74.16,74.18,74.08,74.11,2000.0,65.1641,65.1816,65.0938,65.1201,2000.0
2015-04-10 10:10:00,74.08,74.23,73.93,74.2,15300.0,65.0938,65.2256,64.962,65.1992,15300.0
2015-04-10 10:15:00,74.15,74.19,74.02,74.07,25300.0,65.1553,65.1904,65.041,65.085,25300.0
2015-04-10 10:20:00,74.09,74.2,74.09,74.11,14600.0,65.1025,65.1992,65.1025,65.1201,14600.0
2015-04-10 10:25:00,74.08,74.16,74.01,74.03,14400.0,65.0938,65.1641,65.0323,65.0498,14400.0
2015-04-10 10:30:00,74.07,74.14,74.06,74.08,21900.0,65.085,65.1465,65.0762,65.0938,21900.0
2015-04-10 10:35:00,74.1,74.34,74.1,74.31,4100.0,65.1113,65.3222,65.1113,65.2959,4100.0
2015-04-10 10:40:00,74.29,74.35,74.29,74.33,2000.0,65.2783,65.331,65.2783,65.3134,2000.0
2015-04-10 10:45:00,74.33,74.35,74.31,74.35,2300.0,65.3134,65.331,65.2959,65.331,2300.0
2015-04-10 10:50:00,74.34,74.45,74.34,74.45,1800.0,65.3222,65.4189,65.3222,65.4189,1800.0
2015-04-10 10:55:00,74.46,74.47,74.36,74.45,5800.0,65.4277,65.4365,65.3398,65.4189,5800.0
2015-04-10 11:00:00,74.43,74.46,74.39,74.41,1500.0,65.4013,65.4277,65.3662,65.3837,1500.0
2015-04-10 11:05:00,74.39,74.46,74.38,74.46,3700.0,65.3662,65.4277,65.3574,65.4277,3700.0
2015-04-10 11:10:00,74.44,74.48,74.43,74.44,5900.0,65.4101,65.4452,65.4013,65.4101,5900.0
2015-04-10 11:15:00,74.45,74.51,74.42,74.42,4900.0,65.4189,65.4716,65.3925,65.3925,4900.0
2015-04-10 11:20:00,74.42,74.49,74.41,74.49,1300.0,65.3925,65.454,65.3837,65.454,1300.0
2015-04-10 11:25:00,74.49,74.55,74.45,74.45,5700.0,65.454,65.5067,65.4189,65.4189,5700.0
2015-04-10 11:30:00,74.45,74.5,74.45,74.49,2700.0,65.4189,65.4628,65.4189,65.454,2700.0
2015-04-10 11:35:00,74.5,74.57,74.5,74.57,1800.0,65.4628,65.5243,65.4628,65.5243,1800.0
2015-04-10 11:40:00,74.58,74.69,74.57,74.65,4800.0,65.5331,65.6298,65.5243,65.5946,4800.0
2015-04-10 11:45:00,74.62,74.67,74.6,74.63,2100.0,65.5683,65.6122,65.5507,65.577,2100.0
2015-04-10 11:50:00,74.66,74.7,74.62,74.7,900.0,65.6034,65.6386,65.5683,65.6386,900.0
2015-04-10 11:55:00,74.65,74.74,74.65,74.74,6900.0,65.5946,65.6737,65.5946,65.6737,6900.0
2015-04-10 12:00:00,74.72,74.75,74.68,74.69,7500.0,65.6561,65.6825,65.621,65.6298,7500.0
2015-04-10 12:05:00,74.69,74.71,74.64,74.71,1900.0,65.6298,65.6473,65.5858,65.6473,1900.0
2015-04-10 12:10:00,74.71,74.76,74.7,74.76,13900.0,65.6473,65.6913,65.6386,65.6913,13900.0
2015-04-10 12:15:00,74.78,74.78,74.76,74.78,4200.0,65.7088,65.7088,65.6913,65.7088,4200.0
2015-04-10 12:20:00,74.76,74.79,74.75,74.78,5700.0,65.6913,65.7176,65.6825,65.7088,5700.0
2015-04-10 12:25:00,74.77,74.94,74.74,74.89,13700.0,65.7001,65.8494,65.6737,65.8055,13700.0
2015-04-10 12:30:00,74.91,74.97,74.89,74.89,5300.0,65.8231,65.8758,65.8055,65.8055,5300.0
2015-04-10 12:35:00,74.92,75.01,74.91,74.92,15800.0,65.8319,65.9109,65.8231,65.8319,15800.0
2015-04-10 12:40:00,74.9,74.92,74.9,74.92,900.0,65.8143,65.8319,65.8143,65.8319,900.0
2015-04-10 12:45:00,74.94,75.02,74.9,74.94,5800.0,65.8494,65.9197,65.8143,65.8494,5800.0
2015-04-10 12:50:00,74.94,74.98,74.91,74.97,5200.0,65.8494,65.8846,65.8231,65.8758,5200.0
2015-04-10 12:55:00,74.96,75.01,74.9,75.01,7000.0,65.867,65.9109,65.8143,65.9109,7000.0
2015-04-10 13:00:00,75.0,75.03,74.99,75.03,2000.0,65.9022,65.9285,65.8934,65.9285,2000.0
2015-04-10 13:05:00,75.02,75.03,74.98,75.02,3200.0,65.9197,65.9285,65.8846,65.9197,3200.0
2015-04-10 13:10:00,75.02,75.04,74.92,74.95,5000.0,65.9197,65.9373,65.8319,65.8582,5000.0
2015-04-10 13:15:00,74.94,75.0,74.94,75.0,2500.0,65.8494,65.9022,65.8494,65.9022,2500.0
2015-04-10 13:20:00,74.96,75.03,74.96,75.0,5900.0,65.867,65.9285,65.867,65.9022,5900.0
2015-04-10 13:25:00,75.01,75.01,74.95,74.95,2800.0,65.9109,65.9109,65.8582,65.8582,2800.0
2015-04-10 13:30:00,74.93,74.95,74.92,74.95,2500.0,65.8407,65.8582,65.8319,65.8582,2500.0
2015-04-10 13:35:00,74.95,74.97,74.9,74.95,6500.0,65.8582,65.8758,65.8143,65.8582,6500.0
2015-04-10 13:40:00,74.95,74.98,74.95,74.97,2200.0,65.8582,65.8846,65.8582,65.8758,2200.0
2015-04-10 13:45:00,74.96,75.02,74.94,74.96,12600.0,65.867,65.9197,65.8494,65.867,12600.0
2015-04-10 13:50:00,74.97,74.97,74.91,74.93,3700.0,65.8758,65.8758,65.8231,65.8407,3700.0
2015-04-10 13:55:00,74.92,74.98,74.91,74.97,8400.0,65.8319,65.8846,65.8231,65.8758,8400.0
2015-04-10 14:00:00,74.97,75.01,74.94,74.94,3900.0,65.8758,65.9109,65.8494,65.8494,3900.0
2015-04-10 14:05:00,74.92,74.98,74.92,74.98,5900.0,65.8319,65.8846,65.8319,65.8846,5900.0
2015-04-10 14:10:00,74.95,75.02,74.95,74.98,6300.0,65.8582,65.9197,65.8582,65.8846,6300.0
2015-04-10 14:15:00,74.98,74.98,74.92,74.95,4200.0,65.8846,65.8846,65.8319,65.8582,4200.0
2015-04-10 14:20:00,74.94,74.95,74.86,74.86,2500.0,65.8494,65.8582,65.7791,65.7791,2500.0
2015-04-10 14:25:00,74.87,74.87,74.74,74.77,7700.0,65.7879,65.7879,65.6737,65.7001,7700.0
2015-04-10 14:30:00,74.76,74.76,74.71,74.74,2100.0,65.6913,65.6913,65.6473,65.6737,2100.0
2015-04-10 14:35:00,74.75,74.75,74.63,74.65,5300.0,65.6825,65.6825,65.577,65.5946,5300.0
2015-04-10 14:40:00,74.69,74.77,74.68,74.73,3000.0,65.6298,65.7001,65.621,65.6649,3000.0
2015-04-10 14:45:00,74.73,74.75,74.66,74.66,3400.0,65.6649,65.6825,65.6034,65.6034,3400.0
2015-04-10 14:50:00,74.65,74.65,74.55,74.62,5000.0,65.5946,65.5946,65.5067,65.5683,5000.0
2015-04-10 14:55:00,74.61,74.62,74.58,74.61,3800.0,65.5595,65.5683,65.5331,65.5595,3800.0
2015-04-10 15:00:00,74.59,74.76,74.58,74.76,9400.0,65.5419,65.6913,65.5331,65.6913,9400.0
2015-04-10 15:05:00,74.75,74.79,74.72,74.76,5500.0,65.6825,65.7176,65.6561,65.6913,5500.0
2015-04-10 15:10:00,74.78,74.81,74.75,74.79,5700.0,65.7088,65.7352,65.6825,65.7176,5700.0
2015-04-10 15:15:00,74.78,74.79,74.7,74.71,3600.0,65.7088,65.7176,65.6386,65.6473,3600.0
2015-04-10 15:20:00,74.7,74.78,74.68,74.74,8900.0,65.6386,65.7088,65.621,65.6737,8900.0
2015-04-10 15:25:00,74.72,74.84,74.69,74.84,16600.0,65.6561,65.7616,65.6298,65.7616,16600.0
2015-04-10 15:30:00,74.84,74.84,74.8,74.81,5600.0,65.7616,65.7616,65.7264,65.7352,5600.0
2015-04-10 15:35:00,74.8,74.85,74.78,74.82,10400.0,65.7264,65.7704,65.7088,65.744,10400.0
2015-04-10 15:40:00,74.84,74.89,74.81,74.81,13200.0,65.7616,65.8055,65.7352,65.7352,13200.0
2015-04-10 15:45:00,74.82,74.83,74.76,74.81,13900.0,65.744,65.7528,65.6913,65.7352,13900.0
2015-04-10 15:50:00,74.79,74.82,74.76,74.76,11300.0,65.7176,65.744,65.6913,65.6913,11300.0
2015-04-10 15:55:00,74.77,74.92,74.77,74.83,36500.0,65.7001,65.8319,65.7001,65.7528,36500.0
2015-04-13 09:30:00,74.78,74.78,74.54,74.69,8800.0,65.7088,65.7088,65.498,65.6298,8800.0
2015-04-13 09:35:00,74.68,74.94,74.68,74.93,3800.0,65.621,65.8494,65.621,65.8407,3800.0
2015-04-13 09:40:00,74.92,75.01,74.86,74.86,7800.0,65.8319,65.9109,65.7791,65.7791,7800.0
2015-04-13 09:45:00,74.88,74.88,74.71,74.83,10100.0,65.7967,65.7967,65.6473,65.7528,10100.0
2015-04-13 09:50:00,74.82,75.1,74.82,75.1,10700.0,65.744,65.99,65.744,65.99,10700.0
2015-04-13 09:55:00,75.07,75.07,74.84,74.86,4900.0,65.9637,65.9637,65.7616,65.7791,4900.0
2015-04-13 10:00:00,74.86,75.02,74.8,74.89,6100.0,65.7791,65.9197,65.7264,65.8055,6100.0
2015-04-13 10:05:00,74.89,74.93,74.85,74.88,6600.0,65.8055,65.8407,65.7704,65.7967,6600.0
2015-04-13 10:10:00,74.92,74.96,74.88,74.96,4900.0,65.8319,65.867,65.7967,65.867,4900.0
2015-04-13 10:15:00,74.91,74.94,74.9,74.93,4500.0,65.8231,65.8494,65.8143,65.8407,4500.0
2015-04-13 10:20:00,74.93,74.94,74.91,74.94,3000.0,65.8407,65.8494,65.8231,65.8494,3000.0
2015-04-13 10:25:00,74.94,74.94,74.91,74.91,7500.0,65.8494,65.8494,65.8231,65.8231,7500.0
2015-04-13 10:30:00,74.91,75.03,74.91,75.0,6100.0,65.8231,65.9285,65.8231,65.9022,6100.0
2015-04-13 10:35:00,74.98,74.98,74.93,74.96,5400.0,65.8846,65.8846,65.8407,65.867,5400.0
2015-04-13 10:40:00,74.94,75.06,74.94,75.04,7000.0,65.8494,65.9549,65.8494,65.9373,7000.0
2015-04-13 10:45:00,75.04,75.19,74.97,75.19,12500.0,65.9373,66.0691,65.8758,66.0691,12500.0
2015-04-13 10:50:00,75.16,75.22,75.01,75.01,5200.0,66.0428,66.0955,65.9109,65.9109,5200.0
2015-04-13 10:55:00,75.01,75.07,75.0,75.0,6300.0,65.9109,65.9637,65.9022,65.9022,6300.0
2015-04-13 11:00:00,75.01,75.15,74.97,75.06,8800.0,65.9109,66.034,65.8758,65.9549,8800.0
2015-04-13 11:05:00,75.04,75.05,75.0,75.02,3700.0,65.9373,65.9461,65.9022,65.9197,3700.0
2015-04-13 11:10:00,75.0,75.03,74.99,75.03,8700.0,65.9022,65.9285,65.8934,65.9285,8700.0
2015-04-13 11:15:00,75.03,75.04,74.99,74.99,3000.0,65.9285,65.9373,65.8934,65.8934,3000.0
2015-04-13 11:20:00,74.98,75.01,74.98,75.0,6900.0,65.8846,65.9109,65.8846,65.9022,6900.0
2015-04-13 11:25:00,74.99,75.18,74.97,75.13,8700.0,65.8934,66.0603,65.8758,66.0164,8700.0
2015-04-13 11:30:00,75.08,75.11,75.07,75.1,6600.0,65.9725,65.9988,65.9637,65.99,6600.0
2015-04-13 11:35:00,75.12,75.14,75.08,75.11,3800.0,66.0076,66.0252,65.9725,65.9988,3800.0
2015-04-13 11:40:00,75.11,75.14,75.0,75.0,4000.0,65.9988,66.0252,65.9022,65.9022,4000.0
2015-04-13 11:45:00,75.0,75.02,74.98,75.02,2300.0,65.9022,65.9197,65.8846,65.9197,2300.0
2015-04-13 11:50:00,75.04,75.04,74.99,75.0,4200.0,65.9373,65.9373,65.8934,65.9022,4200.0
2015-04-13 11:55:00,75.0,75.04,74.98,75.0,5000.0,65.9022,65.9373,65.8846,65.9022,5000.0
2015-04-13 12:00:00,75.01,75.04,75.0,75.04,4000.0,65.9109,65.9373,65.9022,65.9373,4000.0
2015-04-13 12:05:00,75.03,75.03,74.99,75.0,3000.0,65.9285,65.9285,65.8934,65.9022,3000.0
2015-04-13 12:10:00,74.98,75.01,74.97,74.99,2000.0,65.8846,65.9109,65.8758,65.8934,2000.0
2015-04-13 12:15:00,75.0,75.05,74.98,75.0,4400.0,65.9022,65.9461,65.8846,65.9022,4400.0
2015-04-13 12:20:00,75.0,75.0,74.99,75.0,4000.0,65.9022,65.9022,65.8934,65.9022,4000.0
2015-04-13 12:25:00,74.99,75.01,74.97,74.97,6200.0,65.8934,65.9109,65.8758,65.8758,6200.0
2015-04-13 12:30:00,74.95,75.01,74.95,74.99,4300.0,65.8582,65.9109,65.8582,65.8934,4300.0
2015-04-13 12:35:00,74.99,75.06,74.99,75.01,4400.0,65.8934,65.9549,65.8934,65.9109,4400.0
2015-04-13 12:40:00,74.97,75.03,74.94,74.99,6700.0,65.8758,65.9285,65.8494,65.8934,6700.0
2015-04-13 12:45:00,74.96,75.01,74.96,75.0,4400.0,65.867,65.9109,65.867,65.9022,4400.0
2015-04-13 12:50:00,75.0,75.0,74.99,75.0,1000.0,65.9022,65.9022,65.8934,65.9022,1000.0
2015-04-13 12:55:00,75.0,75.03,74.99,75.02,4500.0,65.9022,65.9285,65.8934,65.9197,4500.0
2015-04-13 13:00:00,75.01,75.01,74.99,75.0,1800.0,65.9109,65.9109,65.8934,65.9022,1800.0
2015-04-13 13:05:00,75.0,75.07,74.99,75.01,8900.0,65.9022,65.9637,65.8934,65.9109,8900.0
2015-04-13 13:10:00,75.0,75.03,74.98,75.03,5600.0,65.9022,65.9285,65.8846,65.9285,5600.0
2015-04-13 13:15:00,75.0,75.01,74.98,75.0,10300.0,65.9022,65.9109,65.8846,65.9022,10300.0
2015-04-13 13:20:00,75.0,75.0,74.92,74.92,6500.0,65.9022,65.9022,65.8319,65.8319,6500.0
2015-04-13 13:25:00,74.91,74.98,74.88,74.88,6500.0,65.8231,65.8846,65.7967,65.7967,6500.0
2015-04-13 13:30:00,74.84,74.84,74.78,74.81,4200.0,65.7616,65.7616,65.7088,65.7352,4200.0
2015-04-13 13:35:00,74.83,74.83,74.77,74.77,2000.0,65.7528,65.7528,65.7001,65.7001,2000.0
2015-04-13 13:40:00,74.76,74.76,74.64,74.64,4700.0,65.6913,65.6913,65.5858,65.5858,4700.0
2015-04-13 13:45:00,74.65,74.81,74.64,74.72,12600.0,65.5946,65.7352,65.5858,65.6561,12600.0
2015-04-13 13:50:00,74.72,74.78,74.71,74.78,3400.0,65.6561,65.7088,65.6473,65.7088,3400.0
2015-04-13 13:55:00,74.76,74.79,74.7,74.77,6500.0,65.6913,65.7176,65.6386,65.7001,6500.0
2015-04-13 14:00:00,74.76,74.76,74.73,74.76,3200.0,65.6913,65.6913,65.6649,65.6913,3200.0
2015-04-13 14:05:00,74.74,74.77,74.74,74.75,3500.0,65.6737,65.7001,65.6737,65.6825,3500.0
2015-04-13 14:10:00,74.78,74.81,74.76,74.76,2400.0,65.7088,65.7352,65.6913,65.6913,2400.0
2015-04-13 14:15:00,74.75,74.77,74.73,74.73,4100.0,65.6825,65.7001,65.6649,65.6649,4100.0
2015-04-13 14:20:00,74.75,74.75,74.73,74.73,2300.0,65.6825,65.6825,65.6649,65.6649,2300.0
2015-04-13 14:25:00,74.74,74.77,74.74,74.75,5800.0,65.6737,65.7001,65.6737,65.6825,5800.0
2015-04-13 14:30:00,74.73,74.75,74.72,74.75,3500.0,65.6649,65.6825,65.6561,65.6825,3500.0
2015-04-13 14:35:00,74.76,74.83,74.76,74.8,3000.0,65.6913,65.7528,65.6913,65.7264,3000.0
2015-04-13 14:40:00,74.8,74.8,74.75,74.76,4600.0,65.7264,65.7264,65.6825,65.6913,4600.0
2015-04-13 14:45:00,74.8,74.84,74.79,74.84,8000.0,65.7264,65.7616,65.7176,65.7616,8000.0
2015-04-13 14:50:00,74.8,74.82,74.74,74.8,4500.0,65.7264,65.744,65.6737,65.7264,4500.0
2015-04-13 14:55:00,74.84,74.86,74.77,74.8,4800.0,65.7616,65.7791,65.7001,65.7264,4800.0
2015-04-13 15:00:00,74.83,74.83,74.78,74.78,4400.0,65.7528,65.7528,65.7088,65.7088,4400.0
2015-04-13 15:05:00,74.81,74.98,74.8,74.98,10200.0,65.7352,65.8846,65.7264,65.8846,10200.0
2015-04-13 15:10:00,74.98,74.98,74.9,74.9,3900.0,65.8846,65.8846,65.8143,65.8143,3900.0
2015-04-13 15:15:00,74.9,74.94,74.89,74.91,7800.0,65.8143,65.8494,65.8055,65.8231,7800.0
2015-04-13 15:20:00,74.9,74.92,74.85,74.92,7100.0,65.8143,65.8319,65.7704,65.8319,7100.0
2015-04-13 15:25:00,74.89,74.9,74.75,74.78,5100.0,65.8055,65.8143,65.6825,65.7088,5100.0
2015-04-13 15:30:00,74.78,74.84,74.77,74.84,9900.0,65.7088,65.7616,65.7001,65.7616,9900.0
2015-04-13 15:35:00,74.82,74.83,74.76,74.79,9300.0,65.744,65.7528,65.6913,65.7176,9300.0
2015-04-13 15:40:00,74.77,74.84,74.75,74.78,7800.0,65.7001,65.7616,65.6825,65.7088,7800.0
2015-04-13 15:45:00,74.78,74.79,74.74,74.75,15500.0,65.7088,65.7176,65.6737,65.6825,15500.0
2015-04-13 15:50:00,74.75,74.77,74.68,74.75,26900.0,65.6825,65.7001,65.621,65.6825,26900.0
2015-04-13 15:55:00,74.75,74.83,74.73,74.76,32500.0,65.6825,65.7528,65.6649,65.6913,32500.0
2015-04-14 09:30:00,74.74,74.74,74.22,74.47,89400.0,65.6737,65.6737,65.2168,65.4365,89400.0
2015-04-14 09:35:00,74.7,74.73,74.07,74.09,7700.0,65.6386,65.6649,65.085,65.1025,7700.0
2015-04-14 09:40:00,74.09,74.18,73.86,73.88,9900.0,65.1025,65.1816,64.9004,64.918,9900.0
2015-04-14 09:45:00,73.83,73.86,73.47,73.53,24000.0,64.8741,64.9004,64.5578,64.6105,24000.0
2015-04-14 09:50:00,73.59,73.62,73.43,73.49,8200.0,64.6632,64.6896,64.5226,64.5753,8200.0
2015-04-14 09:55:00,73.49,73.49,73.22,73.23,12100.0,64.5753,64.5753,64.3381,64.3469,12100.0
2015-04-14 10:00:00,73.21,73.31,73.17,73.19,18000.0,64.3293,64.4172,64.2941,64.3117,18000.0
2015-04-14 10:05:00,73.22,73.24,73.06,73.06,8400.0,64.3381,64.3557,64.1975,64.1975,8400.0
2015-04-14 10:10:00,73.1,73.27,73.09,73.18,5300.0,64.2326,64.382,64.2239,64.3029,5300.0
2015-04-14 10:15:00,73.22,73.22,73.09,73.09,2900.0,64.3381,64.3381,64.2239,64.2239,2900.0
2015-04-14 10:20:00,73.1,73.11,73.02,73.06,6400.0,64.2326,64.2414,64.1623,64.1975,6400.0
2015-04-14 10:25:00,73.06,73.13,73.06,73.13,4600.0,64.1975,64.259,64.1975,64.259,4600.0
2015-04-14 10:30:00,73.11,73.19,73.1,73.18,6200.0,64.2414,64.3117,64.2326,64.3029,6200.0
2015-04-14 10:35:00,73.19,73.22,73.19,73.22,2200.0,64.3117,64.3381,64.3117,64.3381,2200.0
2015-04-14 10:40:00,73.22,73.28,73.19,73.26,7500.0,64.3381,64.3908,64.3117,64.3732,7500.0
2015-04-14 10:45:00,73.29,73.36,73.27,73.36,2200.0,64.3996,64.4611,64.382,64.4611,2200.0
2015-04-14 10:50:00,73.39,73.44,73.36,73.42,3200.0,64.4875,64.5314,64.4611,64.5138,3200.0
2015-04-14 10:55:00,73.43,73.49,73.43,73.49,7200.0,64.5226,64.5753,64.5226,64.5753,7200.0
2015-04-14 11:00:00,73.47,73.51,73.45,73.5,6100.0,64.5578,64.5929,64.5402,64.5841,6100.0
2015-04-14 11:05:00,73.51,73.67,73.51,73.66,6700.0,64.5929,64.7335,64.5929,64.7247,6700.0
2015-04-14 11:10:00,73.67,73.76,73.64,73.72,10600.0,64.7335,64.8126,64.7071,64.7774,10600.0
2015-04-14 11:15:00,73.77,73.77,73.65,73.65,6600.0,64.8214,64.8214,64.7159,64.7159,6600.0
2015-04-14 11:20:00,73.65,73.76,73.63,73.76,6000.0,64.7159,64.8126,64.6983,64.8126,6000.0
2015-04-14 11:25:00,73.76,73.79,73.76,73.76,3400.0,64.8126,64.8389,64.8126,64.8126,3400.0
2015-04-14 11:30:00,73.74,73.74,73.64,73.65,5600.0,64.795,64.795,64.7071,64.7159,5600.0
2015-04-14 11:35:00,73.65,73.7,73.6,73.61,8500.0,64.7159,64.7599,64.672,64.6808,8500.0
2015-04-14 11:40:00,73.59,73.62,73.57,73.59,5100.0,64.6632,64.6896,64.6456,64.6632,5100.0
2015-04-14 11:45:00,73.59,73.63,73.57,73.63,4000.0,64.6632,64.6983,64.6456,64.6983,4000.0
2015-04-14 11:50:00,73.6,73.66,73.59,73.65,3100.0,64.672,64.7247,64.6632,64.7159,3100.0
2015-04-14 11:55:00,73.64,73.66,73.64,73.64,2700.0,64.7071,64.7247,64.7071,64.7071,2700.0
2015-04-14 12:00:00,73.64,73.65,73.62,73.65,3200.0,64.7071,64.7159,64.6896,64.7159,3200.0
2015-04-14 12:05:00,73.66,73.71,73.66,73.7,3900.0,64.7247,64.7686,64.7247,64.7599,3900.0
2015-04-14 12:10:00,73.7,73.71,73.66,73.7,9300.0,64.7599,64.7686,64.7247,64.7599,9300.0
2015-04-14 12:15:00,73.73,73.73,73.69,73.7,2400.0,64.7862,64.7862,64.7511,64.7599,2400.0
2015-04-14 12:20:00,73.7,73.71,73.67,73.71,3800.0,64.7599,64.7686,64.7335,64.7686,3800.0
2015-04-14 12:25:00,73.67,73.71,73.67,73.7,5000.0,64.7335,64.7686,64.7335,64.7599,5000.0
2015-04-14 12:30:00,73.71,73.8,73.71,73.8,3700.0,64.7686,64.8477,64.7686,64.8477,3700.0
2015-04-14 12:35:00,73.8,73.8,73.77,73.77,500.0,64.8477,64.8477,64.8214,64.8214,500.0
2015-04-14 12:40:00,73.75,73.75,73.63,73.63,3300.0,64.8038,64.8038,64.6983,64.6983,3300.0
2015-04-14 12:45:00,73.64,73.64,73.57,73.57,500.0,64.7071,64.7071,64.6456,64.6456,500.0
2015-04-14 12:50:00,73.59,73.67,73.58,73.67,7100.0,64.6632,64.7335,64.6544,64.7335,7100.0
2015-04-14 12:55:00,73.67,73.67,73.61,73.64,3100.0,64.7335,64.7335,64.6808,64.7071,3100.0
2015-04-14 13:00:00,73.65,73.65,73.58,73.61,6800.0,64.7159,64.7159,64.6544,64.6808,6800.0
2015-04-14 13:05:00,73.63,73.63,73.53,73.53,3300.0,64.6983,64.6983,64.6105,64.6105,3300.0
2015-04-14 13:10:00,73.52,73.53,73.49,73.49,4800.0,64.6017,64.6105,64.5753,64.5753,4800.0
2015-04-14 13:15:00,73.49,73.52,73.44,73.52,4800.0,64.5753,64.6017,64.5314,64.6017,4800.0
2015-04-14 13:20:00,73.52,73.64,73.52,73.64,2500.0,64.6017,64.7071,64.6017,64.7071,2500.0
2015-04-14 13:25:00,73.64,73.64,73.56,73.59,4900.0,64.7071,64.7071,64.6368,64.6632,4900.0
2015-04-14 13:30:00,73.58,73.58,73.52,73.52,2000.0,64.6544,64.6544,64.6017,64.6017,2000.0
2015-04-14 13:35:00,73.51,73.51,73.47,73.48,1900.0,64.5929,64.5929,64.5578,64.5665,1900.0
2015-04-14 13:40:00,73.48,73.5,73.44,73.46,5900.0,64.5665,64.5841,64.5314,64.549,5900.0
2015-04-14 13:45:00,73.44,73.44,73.36,73.36,3900.0,64.5314,64.5314,64.4611,64.4611,3900.0
2015-04-14 13:50:00,73.36,73.4,73.33,73.4,4700.0,64.4611,64.4962,64.4347,64.4962,4700.0
2015-04-14 13:55:00,73.42,73.44,73.39,73.42,3700.0,64.5138,64.5314,64.4875,64.5138,3700.0
2015-04-14 14:00:00,73.42,73.42,73.36,73.37,3700.0,64.5138,64.5138,64.4611,64.4699,3700.0
2015-04-14 14:05:00,73.37,73.49,73.37,73.49,3700.0,64.4699,64.5753,64.4699,64.5753,3700.0
2015-04-14 14:10:00,73.5,73.5,73.4,73.46,6000.0,64.5841,64.5841,64.4962,64.549,6000.0
2015-04-14 14:15:00,73.46,73.6,73.46,73.6,3500.0,64.549,64.672,64.549,64.672,3500.0
2015-04-14 14:20:00,73.6,73.6,73.5,73.54,6600.0,64.672,64.672,64.5841,64.6193,6600.0
2015-04-14 14:25:00,73.54,73.58,73.54,73.58,2700.0,64.6193,64.6544,64.6193,64.6544,2700.0
2015-04-14 14:30:00,73.58,73.59,73.56,73.59,7400.0,64.6544,64.6632,64.6368,64.6632,7400.0
2015-04-14 14:35:00,73.58,73.59,73.55,73.55,6700.0,64.6544,64.6632,64.6281,64.6281,6700.0
2015-04-14 14:40:00,73.55,73.59,73.54,73.59,3800.0,64.6281,64.6632,64.6193,64.6632,3800.0
2015-04-14 14:45:00,73.6,73.66,73.59,73.66,3200.0,64.672,64.7247,64.6632,64.7247,3200.0
2015-04-14 14:50:00,73.64,73.64,73.55,73.6,4600.0,64.7071,64.7071,64.6281,64.672,4600.0
2015-04-14 14:55:00,73.59,73.62,73.58,73.62,2100.0,64.6632,64.6896,64.6544,64.6896,2100.0
2015-04-14 15:00:00,73.61,73.69,73.6,73.65,31800.0,64.6808,64.7511,64.672,64.7159,31800.0
2015-04-14 15:05:00,73.63,73.66,73.61,73.62,7200.0,64.6983,64.7247,64.6808,64.6896,7200.0
2015-04-14 15:10:00,73.62,73.65,73.61,73.65,4000.0,64.6896,64.7159,64.6808,64.7159,4000.0
2015-04-14 15:15:00,73.65,73.65,73.63,73.64,6600.0,64.7159,64.7159,64.6983,64.7071,6600.0
2015-04-14 15:20:00,73.64,73.66,73.6,73.62,12200.0,64.7071,64.7247,64.672,64.6896,12200.0
2015-04-14 15:25:00,73.61,73.64,73.61,73.63,3100.0,64.6808,64.7071,64.6808,64.6983,3100.0
2015-04-14 15:30:00,73.63,73.68,73.63,73.65,18900.0,64.6983,64.7423,64.6983,64.7159,18900.0
2015-04-14 15:35:00,73.63,73.75,73.63,73.74,10000.0,64.6983,64.8038,64.6983,64.795,10000.0
2015-04-14 15:40:00,73.73,73.8,73.73,73.77,27000.0,64.7862,64.8477,64.7862,64.8214,27000.0
2015-04-14 15:45:00,73.78,73.85,73.78,73.85,18100.0,64.8302,64.8917,64.8302,64.8917,18100.0
2015-04-14 15:50:00,73.86,73.9,73.83,73.85,27700.0,64.9004,64.9356,64.8741,64.8917,27700.0
2015-04-14 15:55:00,73.84,73.84,73.74,73.76,59200.0,64.8829,64.8829,64.795,64.8126,59200.0
2015-04-15 09:30:00,73.24,73.24,73.01,73.08,48100.0,64.3557,64.3557,64.1536,64.2151,48100.0
2015-04-15 09:35:00,73.02,73.2,73.01,73.07,17900.0,64.1623,64.3205,64.1536,64.2063,17900.0
2015-04-15 09:40:00,73.06,73.1,73.0,73.04,12200.0,64.1975,64.2326,64.1448,64.1799,12200.0
2015-04-15 09:45:00,73.07,73.14,73.03,73.1,11800.0,64.2063,64.2678,64.1711,64.2326,11800.0
2015-04-15 09:50:00,73.12,73.19,73.08,73.17,5600.0,64.2502,64.3117,64.2151,64.2941,5600.0
2015-04-15 09:55:00,73.19,73.23,73.12,73.13,8200.0,64.3117,64.3469,64.2502,64.259,8200.0
2015-04-15 10:00:00,73.14,73.16,73.08,73.15,15100.0,64.2678,64.2854,64.2151,64.2766,15100.0
2015-04-15 10:05:00,73.16,73.19,73.13,73.15,9100.0,64.2854,64.3117,64.259,64.2766,9100.0
2015-04-15 10:10:00,73.14,73.2,73.06,73.15,15200.0,64.2678,64.3205,64.1975,64.2766,15200.0
2015-04-15 10:15:00,73.16,73.19,73.04,73.06,7500.0,64.2854,64.3117,64.1799,64.1975,7500.0
2015-04-15 10:20:00,73.06,73.11,73.02,73.08,10400.0,64.1975,64.2414,64.1623,64.2151,10400.0
2015-04-15 10:25:00,73.1,73.11,73.04,73.06,8800.0,64.2326,64.2414,64.1799,64.1975,8800.0
2015-04-15 10:30:00,73.07,73.08,73.02,73.04,9700.0,64.2063,64.2151,64.1623,64.1799,9700.0
2015-04-15 10:35:00,73.06,73.24,73.06,73.21,8300.0,64.1975,64.3557,64.1975,64.3293,8300.0
2015-04-15 10:40:00,73.24,73.24,73.15,73.16,6000.0,64.3557,64.3557,64.2766,64.2854,6000.0
2015-04-15 10:45:00,73.16,73.32,73.15,73.2,18400.0,64.2854,64.426,64.2766,64.3205,18400.0
2015-04-15 10:50:00,73.2,73.27,73.18,73.25,12400.0,64.3205,64.382,64.3029,64.3644,12400.0
2015-04-15 10:55:00,73.26,73.26,73.19,73.21,7200.0,64.3732,64.3732,64.3117,64.3293,7200.0
2015-04-15 11:00:00,73.17,73.3,73.17,73.24,15800.0,64.2941,64.4084,64.2941,64.3557,15800.0
2015-04-15 11:05:00,73.23,73.29,73.21,73.28,11200.0,64.3469,64.3996,64.3293,64.3908,11200.0
2015-04-15 11:10:00,73.25,73.27,73.22,73.26,12300.0,64.3644,64.382,64.3381,64.3732,12300.0
2015-04-15 11:15:00,73.25,73.27,73.21,73.23,5100.0,64.3644,64.382,64.3293,64.3469,5100.0
2015-04-15 11:20:00,73.23,73.28,73.21,73.21,6400.0,64.3469,64.3908,64.3293,64.3293,6400.0
2015-04-15 11:25:00,73.2,73.2,73.07,73.13,5200.0,64.3205,64.3205,64.2063,64.259,5200.0
2015-04-15 11:30:00,73.12,73.12,73.06,73.08,3200.0,64.2502,64.2502,64.1975,64.2151,3200.0
2015-04-15 11:35:00,73.07,73.07,73.03,73.06,5500.0,64.2063,64.2063,64.1711,64.1975,5500.0
2015-04-15 11:40:00,73.03,73.21,73.02,73.2,8900.0,64.1711,64.3293,64.1623,64.3205,8900.0
2015-04-15 11:45:00,73.21,73.25,73.18,73.25,5000.0,64.3293,64.3644,64.3029,64.3644,5000.0
2015-04-15 11:50:00,73.24,73.26,73.23,73.23,4400.0,64.3557,64.3732,64.3469,64.3469,4400.0
2015-04-15 11:55:00,73.23,73.27,73.23,73.25,2200.0,64.3469,64.382,64.3469,64.3644,2200.0
2015-04-15 12:00:00,73.25,73.25,73.22,73.24,4300.0,64.3644,64.3644,64.3381,64.3557,4300.0
2015-04-15 12:05:00,73.23,73.25,73.22,73.25,5600.0,64.3469,64.3644,64.3381,64.3644,5600.0
2015-04-15 12:10:00,73.25,73.31,73.25,73.26,3300.0,64.3644,64.4172,64.3644,64.3732,3300.0
2015-04-15 12:15:00,73.27,73.28,73.22,73.26,6400.0,64.382,64.3908,64.3381,64.3732,6400.0
2015-04-15 12:20:00,73.25,73.27,73.25,73.26,3400.0,64.3644,64.382,64.3644,64.3732,3400.0
2015-04-15 12:25:00,73.27,73.28,73.14,73.15,18600.0,64.382,64.3908,64.2678,64.2766,18600.0
2015-04-15 12:30:00,73.14,73.14,73.1,73.11,4500.0,64.2678,64.2678,64.2326,64.2414,4500.0
2015-04-15 12:35:00,73.12,73.13,73.1,73.13,1400.0,64.2502,64.259,64.2326,64.259,1400.0
2015-04-15 12:40:00,73.12,73.12,73.08,73.09,2000.0,64.2502,64.2502,64.2151,64.2239,2000.0
2015-04-15 12:45:00,73.09,73.12,73.09,73.11,7100.0,64.2239,64.2502,64.2239,64.2414,7100.0
2015-04-15 12:50:00,73.12,73.14,73.09,73.09,3600.0,64.2502,64.2678,64.2239,64.2239,3600.0
2015-04-15 12:55:00,73.08,73.16,73.07,73.12,3300.0,64.2151,64.2854,64.2063,64.2502,3300.0
2015-04-15 13:00:00,73.13,73.19,73.13,73.14,2200.0,64.259,64.3117,64.259,64.2678,2200.0
2015-04-15 13:05:00,73.13,73.13,73.11,73.13,2400.0,64.259,64.259,64.2414,64.259,2400.0
2015-04-15 13:10:00,73.13,73.21,73.13,73.19,6500.0,64.259,64.3293,64.259,64.3117,6500.0
2015-04-15 13:15:00,73.19,73.21,73.18,73.2,7700.0,64.3117,64.3293,64.3029,64.3205,7700.0
2015-04-15 13:20:00,73.2,73.23,73.18,73.21,23200.0,64.3205,64.3469,64.3029,64.3293,23200.0
2015-04-15 13:25:00,73.22,73.24,73.21,73.23,15400.0,64.3381,64.3557,64.3293,64.3469,15400.0
2015-04-15 13:30:00,73.22,73.23,73.18,73.2,6800.0,64.3381,64.3469,64.3029,64.3205,6800.0
2015-04-15 13:35:00,73.21,73.22,73.19,73.2,7500.0,64.3293,64.3381,64.3117,64.3205,7500.0
2015-04-15 13:40:00,73.19,73.22,73.18,73.22,4700.0,64.3117,64.3381,64.3029,64.3381,4700.0
2015-04-15 13:45:00,73.21,73.22,73.19,73.2,4900.0,64.3293,64.3381,64.3117,64.3205,4900.0
2015-04-15 13:50:00,73.2,73.21,73.19,73.2,2700.0,64.3205,64.3293,64.3117,64.3205,2700.0
2015-04-15 13:55:00,73.2,73.22,73.19,73.22,5700.0,64.3205,64.3381,64.3117,64.3381,5700.0
2015-04-15 14:00:00,73.23,73.24,73.21,73.23,6400.0,64.3469,64.3557,64.3293,64.3469,6400.0
2015-04-15 14:05:00,73.23,73.23,73.21,73.23,3400.0,64.3469,64.3469,64.3293,64.3469,3400.0
2015-04-15 14:10:00,73.22,73.22,73.19,73.21,8600.0,64.3381,64.3381,64.3117,64.3293,8600.0
2015-04-15 14:15:00,73.21,73.22,73.18,73.19,6100.0,64.3293,64.3381,64.3029,64.3117,6100.0
2015-04-15 14:20:00,73.19,73.23,73.19,73.19,6500.0,64.3117,64.3469,64.3117,64.3117,6500.0
2015-04-15 14:25:00,73.19,73.23,73.17,73.23,5000.0,64.3117,64.3469,64.2941,64.3469,5000.0
2015-04-15 14:30:00,73.23,73.25,73.19,73.19,7100.0,64.3469,64.3644,64.3117,64.3117,7100.0
2015-04-15 14:35:00,73.2,73.22,73.17,73.22,6000.0,64.3205,64.3381,64.2941,64.3381,6000.0
2015-04-15 14:40:00,73.21,73.22,73.2,73.21,3600.0,64.3293,64.3381,64.3205,64.3293,3600.0
2015-04-15 14:45:00,73.21,73.21,73.17,73.19,4100.0,64.3293,64.3293,64.2941,64.3117,4100.0
2015-04-15 14:50:00,73.18,73.2,73.17,73.17,5000.0,64.3029,64.3205,64.2941,64.2941,5000.0
2015-04-15 14:55:00,73.16,73.17,73.15,73.15,5500.0,64.2854,64.2941,64.2766,64.2766,5500.0
2015-04-15 15:00:00,73.16,73.25,73.16,73.25,5800.0,64.2854,64.3644,64.2854,64.3644,5800.0
2015-04-15 15:05:00,73.23,73.23,73.19,73.2,9400.0,64.3469,64.3469,64.3117,64.3205,9400.0
2015-04-15 15:10:00,73.2,73.2,73.13,73.13,6700.0,64.3205,64.3205,64.259,64.259,6700.0
2015-04-15 15:15:00,73.13,73.19,73.13,73.17,4700.0,64.259,64.3117,64.259,64.2941,4700.0
2015-04-15 15:20:00,73.18,73.21,73.18,73.19,5600.0,64.3029,64.3293,64.3029,64.3117,5600.0
2015-04-15 15:25:00,73.19,73.2,73.16,73.19,8200.0,64.3117,64.3205,64.2854,64.3117,8200.0
2015-04-15 15:30:00,73.2,73.2,73.15,73.18,7400.0,64.3205,64.3205,64.2766,64.3029,7400.0
2015-04-15 15:35:00,73.19,73.21,73.16,73.16,14700.0,64.3117,64.3293,64.2854,64.2854,14700.0
2015-04-15 15:40:00,73.15,73.16,73.1,73.11,10300.0,64.2766,64.2854,64.2326,64.2414,10300.0
2015-04-15 15:45:00,73.11,73.11,73.04,73.04,16500.0,64.2414,64.2414,64.1799,64.1799,16500.0
2015-04-15 15:50:00,73.04,73.07,73.03,73.06,13000.0,64.1799,64.2063,64.1711,64.1975,13000.0
2015-04-15 15:55:00,73.07,73.08,73.0,73.02,33200.0,64.2063,64.2151,64.1448,64.1623,33200.0
2015-04-16 09:30:00,73.12,73.13,72.69,72.69,13500.0,64.2502,64.259,63.8724,63.8724,13500.0
2015-04-16 09:35:00,72.8,73.11,72.74,73.06,5200.0,63.969,64.2414,63.9163,64.1975,5200.0
2015-04-16 09:40:00,73.1,73.15,73.05,73.12,3900.0,64.2326,64.2766,64.1887,64.2502,3900.0
2015-04-16 09:45:00,73.1,73.1,72.97,73.0,5600.0,64.2326,64.2326,64.1184,64.1448,5600.0
2015-04-16 09:50:00,72.99,73.0,72.82,72.85,2700.0,64.136,64.1448,63.9866,64.013,2700.0
2015-04-16 09:55:00,72.84,72.99,72.82,72.99,4100.0,64.0042,64.136,63.9866,64.136,4100.0
2015-04-16 10:00:00,72.99,73.05,72.99,73.05,5200.0,64.136,64.1887,64.136,64.1887,5200.0
2015-04-16 10:05:00,73.05,73.05,72.98,73.02,10300.0,64.1887,64.1887,64.1272,64.1623,10300.0
2015-04-16 10:10:00,73.02,73.05,72.96,72.96,6400.0,64.1623,64.1887,64.1096,64.1096,6400.0
2015-04-16 10:15:00,72.95,73.01,72.93,72.98,2200.0,64.1008,64.1536,64.0833,64.1272,2200.0
2015-04-16 10:20:00,72.98,73.0,72.93,72.97,1900.0,64.1272,64.1448,64.0833,64.1184,1900.0
2015-04-16 10:25:00,72.97,72.99,72.88,72.88,4200.0,64.1184,64.136,64.0393,64.0393,4200.0
2015-04-16 10:30:00,72.89,72.9,72.82,72.82,4000.0,64.0481,64.0569,63.9866,63.9866,4000.0
2015-04-16 10:35:00,72.82,72.83,72.78,72.81,3500.0,63.9866,63.9954,63.9515,63.9778,3500.0
2015-04-16 10:40:00,72.82,72.84,72.76,72.76,4500.0,63.9866,64.0042,63.9339,63.9339,4500.0
2015-04-16 10:45:00,72.77,72.84,72.77,72.84,1000.0,63.9427,64.0042,63.9427,64.0042,1000.0
2015-04-16 10:50:00,72.8,72.84,72.76,72.78,4300.0,63.969,64.0042,63.9339,63.9515,4300.0
2015-04-16 10:55:00,72.77,72.83,72.77,72.82,4000.0,63.9427,63.9954,63.9427,63.9866,4000.0
2015-04-16 11:00:00,72.82,72.82,72.74,72.74,3300.0,63.9866,63.9866,63.9163,63.9163,3300.0
2015-04-16 11:05:00,72.76,72.78,72.75,72.78,2500.0,63.9339,63.9515,63.9251,63.9515,2500.0
2015-04-16 11:10:00,72.78,72.82,72.77,72.82,2100.0,63.9515,63.9866,63.9427,63.9866,2100.0
2015-04-16 11:15:00,72.82,72.84,72.79,72.82,3000.0,63.9866,64.0042,63.9602,63.9866,3000.0
2015-04-16 11:20:00,72.81,72.86,72.8,72.81,2400.0,63.9778,64.0218,63.969,63.9778,2400.0
2015-04-16 11:25:00,72.8,72.83,72.77,72.8,3500.0,63.969,63.9954,63.9427,63.969,3500.0
2015-04-16 11:30:00,72.81,72.83,72.8,72.83,300.0,63.9778,63.9954,63.969,63.9954,300.0
2015-04-16 11:35:00,72.83,72.85,72.81,72.82,4300.0,63.9954,64.013,63.9778,63.9866,4300.0
2015-04-16 11:40:00,72.81,72.81,72.74,72.75,2300.0,63.9778,63.9778,63.9163,63.9251,2300.0
2015-04-16 11:45:00,72.78,72.8,72.77,72.79,2500.0,63.9515,63.969,63.9427,63.9602,2500.0
2015-04-16 11:50:00,72.8,72.8,72.75,72.76,1800.0,63.969,63.969,63.9251,63.9339,1800.0
2015-04-16 11:55:00,72.77,72.77,72.73,72.74,4400.0,63.9427,63.9427,63.9075,63.9163,4400.0
2015-04-16 12:00:00,72.74,72.8,72.74,72.79,1600.0,63.9163,63.969,63.9163,63.9602,1600.0
2015-04-16 12:05:00,72.79,72.8,72.79,72.8,3700.0,63.9602,63.969,63.9602,63.969,3700.0
2015-04-16 12:10:00,72.8,72.8,72.74,72.78,2700.0,63.969,63.969,63.9163,63.9515,2700.0
2015-04-16 12:15:00,72.75,72.77,72.73,72.74,2300.0,63.9251,63.9427,63.9075,63.9163,2300.0
2015-04-16 12:20:00,72.74,72.79,72.74,72.79,2100.0,63.9163,63.9602,63.9163,63.9602,2100.0
2015-04-16 12:25:00,72.8,72.8,72.77,72.77,1700.0,63.969,63.969,63.9427,63.9427,1700.0
2015-04-16 12:30:00,72.78,72.79,72.75,72.76,6200.0,63.9515,63.9602,63.9251,63.9339,6200.0
2015-04-16 12:35:00,72.79,72.79,72.65,72.65,8100.0,63.9602,63.9602,63.8372,63.8372,8100.0
2015-04-16 12:40:00,72.64,72.68,72.6,72.68,5400.0,63.8284,63.8636,63.7933,63.8636,5400.0
2015-04-16 12:45:00,72.69,72.76,72.69,72.73,8100.0,63.8724,63.9339,63.8724,63.9075,8100.0
2015-04-16 12:50:00,72.69,72.74,72.68,72.74,3500.0,63.8724,63.9163,63.8636,63.9163,3500.0
2015-04-16 12:55:00,72.77,72.77,72.72,72.73,3900.0,63.9427,63.9427,63.8987,63.9075,3900.0
2015-04-16 13:00:00,72.73,72.75,72.72,72.72,3100.0,63.9075,63.9251,63.8987,63.8987,3100.0
2015-04-16 13:05:00,72.72,72.72,72.64,72.64,4600.0,63.8987,63.8987,63.8284,63.8284,4600.0
2015-04-16 13:10:00,72.64,72.64,72.54,72.57,8300.0,63.8284,63.8284,63.7406,63.7669,8300.0
2015-04-16 13:15:00,72.57,72.61,72.54,72.57,5200.0,63.7669,63.8021,63.7406,63.7669,5200.0
2015-04-16 13:20:00,72.57,72.6,72.53,72.53,4300.0,63.7669,63.7933,63.7318,63.7318,4300.0
2015-04-16 13:25:00,72.52,72.52,72.43,72.44,5300.0,63.723,63.723,63.6439,63.6527,5300.0
2015-04-16 13:30:00,72.42,72.45,72.4,72.4,6600.0,63.6351,63.6615,63.6176,63.6176,6600.0
2015-04-16 13:35:00,72.39,72.42,72.37,72.38,4600.0,63.6088,63.6351,63.5912,63.6,4600.0
2015-04-16 13:40:00,72.38,72.4,72.38,72.39,4000.0,63.6,63.6176,63.6,63.6088,4000.0
2015-04-16 13:45:00,72.39,72.44,72.39,72.44,4000.0,63.6088,63.6527,63.6088,63.6527,4000.0
2015-04-16 13:50:00,72.45,72.46,72.44,72.46,3700.0,63.6615,63.6703,63.6527,63.6703,3700.0
2015-04-16 13:55:00,72.47,72.49,72.46,72.46,4400.0,63.6791,63.6966,63.6703,63.6703,4400.0
2015-04-16 14:00:00,72.46,72.51,72.46,72.48,2200.0,63.6703,63.7142,63.6703,63.6878,2200.0
2015-04-16 14:05:00,72.48,72.5,72.48,72.49,3800.0,63.6878,63.7054,63.6878,63.6966,3800.0
2015-04-16 14:10:00,72.5,72.55,72.5,72.55,6000.0,63.7054,63.7494,63.7054,63.7494,6000.0
2015-04-16 14:15:00,72.55,72.55,72.53,72.53,9100.0,63.7494,63.7494,63.7318,63.7318,9100.0
2015-04-16 14:20:00,72.53,72.55,72.51,72.53,3200.0,63.7318,63.7494,63.7142,63.7318,3200.0
2015-04-16 14:25:00,72.52,72.53,72.51,72.53,4300.0,63.723,63.7318,63.7142,63.7318,4300.0
2015-04-16 14:30:00,72.53,72.54,72.51,72.51,4100.0,63.7318,63.7406,63.7142,63.7142,4100.0
2015-04-16 14:35:00,72.5,72.51,72.46,72.49,5800.0,63.7054,63.7142,63.6703,63.6966,5800.0
2015-04-16 14:40:00,72.5,72.54,72.5,72.51,4900.0,63.7054,63.7406,63.7054,63.7142,4900.0
2015-04-16 14:45:00,72.51,72.51,72.43,72.44,6400.0,63.7142,63.7142,63.6439,63.6527,6400.0
2015-04-16 14:50:00,72.44,72.46,72.37,72.4,12400.0,63.6527,63.6703,63.5912,63.6176,12400.0
2015-04-16 14:55:00,72.4,72.4,72.37,72.38,6800.0,63.6176,63.6176,63.5912,63.6,6800.0
2015-04-16 15:00:00,72.38,72.39,72.31,72.31,14400.0,63.6,63.6088,63.5385,63.5385,14400.0
2015-04-16 15:05:00,72.31,72.33,72.28,72.3,38400.0,63.5385,63.556,63.5121,63.5297,38400.0
2015-04-16 15:10:00,72.31,72.34,72.3,72.34,15400.0,63.5385,63.5648,63.5297,63.5648,15400.0
2015-04-16 15:15:00,72.34,72.36,72.31,72.34,20300.0,63.5648,63.5824,63.5385,63.5648,20300.0
2015-04-16 15:20:00,72.34,72.34,72.24,72.24,21900.0,63.5648,63.5648,63.477,63.477,21900.0
2015-04-16 15:25:00,72.24,72.24,72.18,72.18,14000.0,63.477,63.477,63.4242,63.4242,14000.0
2015-04-16 15:30:00,72.17,72.29,72.17,72.29,12600.0,63.4155,63.5209,63.4155,63.5209,12600.0
2015-04-16 15:35:00,72.3,72.47,72.29,72.47,19300.0,63.5297,63.6791,63.5209,63.6791,19300.0
2015-04-16 15:40:00,72.45,72.45,72.29,72.31,23300.0,63.6615,63.6615,63.5209,63.5385,23300.0
2015-04-16 15:45:00,72.32,72.35,72.28,72.3,26700.0,63.5473,63.5736,63.5121,63.5297,26700.0
2015-04-16 15:50:00,72.29,72.29,72.25,72.27,20200.0,63.5209,63.5209,63.4857,63.5033,20200.0
2015-04-16 15:55:00,72.28,72.29,72.22,72.25,47500.0,63.5121,63.5209,63.4594,63.4857,47500.0
2015-04-17 09:30:00,71.9,71.9,71.6,71.9,18400.0,63.1782,63.1782,62.9146,63.1782,18400.0
2015-04-17 09:35:00,71.85,72.01,71.85,72.01,7400.0,63.1343,63.2749,63.1343,63.2749,7400.0
2015-04-17 09:40:00,72.0,72.01,71.63,71.63,5900.0,63.2661,63.2749,62.941,62.941,5900.0
2015-04-17 09:45:00,71.61,71.69,71.29,71.69,12200.0,62.9234,62.9937,62.6422,62.9937,12200.0
2015-04-17 09:50:00,71.72,71.88,71.69,71.84,5900.0,63.02,63.1606,62.9937,63.1255,5900.0
2015-04-17 09:55:00,71.85,71.86,71.68,71.68,6100.0,63.1343,63.1431,62.9849,62.9849,6100.0
2015-04-17 10:00:00,71.65,71.7,71.56,71.63,10600.0,62.9585,63.0025,62.8794,62.941,10600.0
2015-04-17 10:05:00,71.63,71.63,71.43,71.55,14500.0,62.941,62.941,62.7652,62.8707,14500.0
2015-04-17 10:10:00,71.54,71.65,71.54,71.6,8100.0,62.8619,62.9585,62.8619,62.9146,8100.0
2015-04-17 10:15:00,71.62,71.65,71.53,71.55,10500.0,62.9322,62.9585,62.8531,62.8707,10500.0
2015-04-17 10:20:00,71.53,71.58,71.47,71.55,2400.0,62.8531,62.897,62.8004,62.8707,2400.0
2015-04-17 10:25:00,71.59,71.65,71.57,71.63,5200.0,62.9058,62.9585,62.8882,62.941,5200.0
2015-04-17 10:30:00,71.62,71.74,71.61,71.67,11400.0,62.9322,63.0376,62.9234,62.9761,11400.0
2015-04-17 10:35:00,71.67,71.69,71.6,71.6,4500.0,62.9761,62.9937,62.9146,62.9146,4500.0
2015-04-17 10:40:00,71.63,71.64,71.58,71.62,3300.0,62.941,62.9497,62.897,62.9322,3300.0
2015-04-17 10:45:00,71.64,71.64,71.55,71.55,6500.0,62.9497,62.9497,62.8707,62.8707,6500.0
2015-04-17 10:50:00,71.54,71.6,71.48,71.5,17600.0,62.8619,62.9146,62.8092,62.8267,17600.0
2015-04-17 10:55:00,71.53,71.56,71.48,71.52,8000.0,62.8531,62.8794,62.8092,62.8443,8000.0
2015-04-17 11:00:00,71.53,71.55,71.45,71.46,5700.0,62.8531,62.8707,62.7828,62.7916,5700.0
2015-04-17 11:05:00,71.51,71.56,71.48,71.54,7400.0,62.8355,62.8794,62.8092,62.8619,7400.0
2015-04-17 11:10:00,71.59,71.59,71.55,71.59,3300.0,62.9058,62.9058,62.8707,62.9058,3300.0
2015-04-17 11:15:00,71.6,71.65,71.58,71.65,5600.0,62.9146,62.9585,62.897,62.9585,5600.0
2015-04-17 11:20:00,71.65,71.85,71.65,71.82,13900.0,62.9585,63.1343,62.9585,63.1079,13900.0
2015-04-17 11:25:00,71.81,71.86,71.8,71.84,8100.0,63.0991,63.1431,63.0903,63.1255,8100.0
2015-04-17 11:30:00,71.82,71.85,71.81,71.81,3100.0,63.1079,63.1343,63.0991,63.0991,3100.0
2015-04-17 11:35:00,71.79,71.8,71.76,71.8,2100.0,63.0815,63.0903,63.0552,63.0903,2100.0
2015-04-17 11:40:00,71.81,71.84,71.76,71.79,4800.0,63.0991,63.1255,63.0552,63.0815,4800.0
2015-04-17 11:45:00,71.79,71.82,71.77,71.78,6100.0,63.0815,63.1079,63.064,63.0728,6100.0
2015-04-17 11:50:00,71.77,71.81,71.77,71.79,5000.0,63.064,63.0991,63.064,63.0815,5000.0
2015-04-17 11:55:00,71.79,71.8,71.76,71.77,6400.0,63.0815,63.0903,63.0552,63.064,6400.0
2015-04-17 12:00:00,71.81,71.82,71.79,71.79,800.0,63.0991,63.1079,63.0815,63.0815,800.0
2015-04-17 12:05:00,71.81,71.84,71.79,71.84,5000.0,63.0991,63.1255,63.0815,63.1255,5000.0
2015-04-17 12:10:00,71.8,71.97,71.78,71.96,9800.0,63.0903,63.2397,63.0728,63.2309,9800.0
2015-04-17 12:15:00,71.98,71.98,71.91,71.92,4600.0,63.2485,63.2485,63.187,63.1958,4600.0
2015-04-17 12:20:00,71.92,72.01,71.92,71.94,5800.0,63.1958,63.2749,63.1958,63.2134,5800.0
2015-04-17 12:25:00,71.93,71.93,71.84,71.84,17000.0,63.2046,63.2046,63.1255,63.1255,17000.0
2015-04-17 12:30:00,71.85,71.87,71.84,71.87,2800.0,63.1343,63.1518,63.1255,63.1518,2800.0
2015-04-17 12:35:00,71.87,71.94,71.87,71.94,1900.0,63.1518,63.2134,63.1518,63.2134,1900.0
2015-04-17 12:40:00,71.92,71.95,71.92,71.95,4400.0,63.1958,63.2221,63.1958,63.2221,4400.0
2015-04-17 12:45:00,71.96,71.97,71.95,71.96,4100.0,63.2309,63.2397,63.2221,63.2309,4100.0
2015-04-17 12:50:00,71.97,71.98,71.91,71.91,5600.0,63.2397,63.2485,63.187,63.187,5600.0
2015-04-17 12:55:00,71.92,71.94,71.89,71.94,5700.0,63.1958,63.2134,63.1694,63.2134,5700.0
2015-04-17 13:00:00,71.93,71.95,71.93,71.94,2400.0,63.2046,63.2221,63.2046,63.2134,2400.0
2015-04-17 13:05:00,71.91,71.93,71.91,71.93,2700.0,63.187,63.2046,63.187,63.2046,2700.0
2015-04-17 13:10:00,71.94,71.96,71.92,71.94,4400.0,63.2134,63.2309,63.1958,63.2134,4400.0
2015-04-17 13:15:00,71.94,71.95,71.9,71.94,11500.0,63.2134,63.2221,63.1782,63.2134,11500.0
2015-04-17 13:20:00,71.95,71.97,71.94,71.95,4400.0,63.2221,63.2397,63.2134,63.2221,4400.0
2015-04-17 13:25:00,71.95,71.97,71.94,71.96,2200.0,63.2221,63.2397,63.2134,63.2309,2200.0
2015-04-17 13:30:00,71.96,71.96,71.91,71.91,2900.0,63.2309,63.2309,63.187,63.187,2900.0
2015-04-17 13:35:00,71.9,71.94,71.89,71.92,2300.0,63.1782,63.2134,63.1694,63.1958,2300.0
2015-04-17 13:40:00,71.91,71.91,71.86,71.88,5100.0,63.187,63.187,63.1431,63.1606,5100.0
2015-04-17 13:45:00,71.88,71.89,71.87,71.88,1300.0,63.1606,63.1694,63.1518,63.1606,1300.0
2015-04-17 13:50:00,71.89,71.91,71.82,71.82,4800.0,63.1694,63.187,63.1079,63.1079,4800.0
2015-04-17 13:55:00,71.81,71.81,71.74,71.74,2700.0,63.0991,63.0991,63.0376,63.0376,2700.0
2015-04-17 14:00:00,71.74,71.8,71.73,71.73,6800.0,63.0376,63.0903,63.0288,63.0288,6800.0
2015-04-17 14:05:00,71.73,71.74,71.72,71.73,1700.0,63.0288,63.0376,63.02,63.0288,1700.0
2015-04-17 14:10:00,71.72,71.73,71.7,71.7,12700.0,63.02,63.0288,63.0025,63.0025,12700.0
2015-04-17 14:15:00,71.7,71.72,71.66,71.7,6100.0,63.0025,63.02,62.9673,63.0025,6100.0
2015-04-17 14:20:00,71.71,71.76,71.7,71.76,5600.0,63.0113,63.0552,63.0025,63.0552,5600.0
2015-04-17 14:25:00,71.75,71.78,71.73,71.74,3000.0,63.0464,63.0728,63.0288,63.0376,3000.0
2015-04-17 14:30:00,71.75,71.75,71.62,71.66,9700.0,63.0464,63.0464,62.9322,62.9673,9700.0
2015-04-17 14:35:00,71.67,71.7,71.6,71.68,3300.0,62.9761,63.0025,62.9146,62.9849,3300.0
2015-04-17 14:40:00,71.68,71.69,71.61,71.67,6800.0,62.9849,62.9937,62.9234,62.9761,6800.0
2015-04-17 14:45:00,71.67,71.71,71.57,71.58,2600.0,62.9761,63.0113,62.8882,62.897,2600.0
2015-04-17 14:50:00,71.57,71.63,71.56,71.62,7600.0,62.8882,62.941,62.8794,62.9322,7600.0
2015-04-17 14:55:00,71.62,71.62,71.59,71.61,6600.0,62.9322,62.9322,62.9058,62.9234,6600.0
2015-04-17 15:00:00,71.62,71.63,71.6,71.62,6500.0,62.9322,62.941,62.9146,62.9322,6500.0
2015-04-17 15:05:00,71.63,71.64,71.6,71.61,8700.0,62.941,62.9497,62.9146,62.9234,8700.0
2015-04-17 15:10:00,71.61,71.66,71.6,71.63,13800.0,62.9234,62.9673,62.9146,62.941,13800.0
2015-04-17 15:15:00,71.63,71.67,71.6,71.61,14100.0,62.941,62.9761,62.9146,62.9234,14100.0
2015-04-17 15:20:00,71.63,71.65,71.6,71.64,8400.0,62.941,62.9585,62.9146,62.9497,8400.0
2015-04-17 15:25:00,71.64,71.65,71.6,71.64,14800.0,62.9497,62.9585,62.9146,62.9497,14800.0
2015-04-17 15:30:00,71.64,71.86,71.64,71.84,31100.0,62.9497,63.1431,62.9497,63.1255,31100.0
2015-04-17 15:35:00,71.83,71.86,71.8,71.81,19600.0,63.1167,63.1431,63.0903,63.0991,19600.0
2015-04-17 15:40:00,71.82,71.85,71.81,71.83,8300.0,63.1079,63.1343,63.0991,63.1167,8300.0
2015-04-17 15:45:00,71.85,71.93,71.83,71.86,21300.0,63.1343,63.2046,63.1167,63.1431,21300.0
2015-04-17 15:50:00,71.85,71.9,71.85,71.89,22800.0,63.1343,63.1782,63.1343,63.1694,22800.0
2015-04-17 15:55:00,71.9,71.93,71.85,71.88,25800.0,63.1782,63.2046,63.1343,63.1606,25800.0
2015-04-20 09:30:00,72.32,72.69,72.32,72.67,8700.0,63.5473,63.8724,63.5473,63.8548,8700.0
2015-04-20 09:35:00,72.69,72.7,72.46,72.46,3800.0,63.8724,63.8812,63.6703,63.6703,3800.0
2015-04-20 09:40:00,72.47,72.59,72.46,72.59,1600.0,63.6791,63.7845,63.6703,63.7845,1600.0
2015-04-20 09:45:00,72.6,72.66,72.52,72.64,3100.0,63.7933,63.846,63.723,63.8284,3100.0
2015-04-20 09:50:00,72.65,72.67,72.51,72.51,7600.0,63.8372,63.8548,63.7142,63.7142,7600.0
2015-04-20 09:55:00,72.51,72.55,72.41,72.41,3400.0,63.7142,63.7494,63.6263,63.6263,3400.0
2015-04-20 10:00:00,72.5,72.54,72.41,72.44,3500.0,63.7054,63.7406,63.6263,63.6527,3500.0
2015-04-20 10:05:00,72.41,72.41,72.32,72.32,2800.0,63.6263,63.6263,63.5473,63.5473,2800.0
2015-04-20 10:10:00,72.32,72.34,72.23,72.23,2200.0,63.5473,63.5648,63.4682,63.4682,2200.0
2015-04-20 10:15:00,72.2,72.23,72.19,72.22,1200.0,63.4418,63.4682,63.433,63.4594,1200.0
2015-04-20 10:20:00,72.21,72.21,72.15,72.17,2500.0,63.4506,63.4506,63.3979,63.4155,2500.0
2015-04-20 10:25:00,72.2,72.31,72.18,72.3,8000.0,63.4418,63.5385,63.4242,63.5297,8000.0
2015-04-20 10:30:00,72.3,72.35,72.29,72.31,3400.0,63.5297,63.5736,63.5209,63.5385,3400.0
2015-04-20 10:35:00,72.33,72.46,72.33,72.43,5300.0,63.556,63.6703,63.556,63.6439,5300.0
2015-04-20 10:40:00,72.42,72.47,72.42,72.47,2400.0,63.6351,63.6791,63.6351,63.6791,2400.0
2015-04-20 10:45:00,72.46,72.5,72.46,72.5,2100.0,63.6703,63.7054,63.6703,63.7054,2100.0
2015-04-20 10:50:00,72.49,72.52,72.48,72.48,5400.0,63.6966,63.723,63.6878,63.6878,5400.0
2015-04-20 10:55:00,72.48,72.59,72.48,72.57,4200.0,63.6878,63.7845,63.6878,63.7669,4200.0
2015-04-20 11:00:00,72.56,72.66,72.56,72.65,1900.0,63.7581,63.846,63.7581,63.8372,1900.0
2015-04-20 11:05:00,72.7,72.79,72.69,72.77,1800.0,63.8812,63.9602,63.8724,63.9427,1800.0
2015-04-20 11:10:00,72.75,72.77,72.72,72.77,4900.0,63.9251,63.9427,63.8987,63.9427,4900.0
2015-04-20 11:15:00,72.78,72.81,72.76,72.8,3900.0,63.9515,63.9778,63.9339,63.969,3900.0
2015-04-20 11:20:00,72.84,72.89,72.82,72.86,2600.0,64.0042,64.0481,63.9866,64.0218,2600.0
2015-04-20 11:25:00,72.85,72.9,72.84,72.9,2200.0,64.013,64.0569,64.0042,64.0569,2200.0
2015-04-20 11:30:00,72.9,72.94,72.84,72.86,5000.0,64.0569,64.092,64.0042,64.0218,5000.0
2015-04-20 11:35:00,72.85,72.86,72.81,72.84,6700.0,64.013,64.0218,63.9778,64.0042,6700.0
2015-04-20 11:40:00,72.84,72.85,72.82,72.85,4400.0,64.0042,64.013,63.9866,64.013,4400.0
2015-04-20 11:45:00,72.85,72.99,72.84,72.98,9100.0,64.013,64.136,64.0042,64.1272,9100.0
2015-04-20 11:50:00,72.96,73.0,72.95,72.97,11200.0,64.1096,64.1448,64.1008,64.1184,11200.0
2015-04-20 11:55:00,72.97,72.97,72.88,72.88,9600.0,64.1184,64.1184,64.0393,64.0393,9600.0
2015-04-20 12:00:00,72.88,72.91,72.88,72.9,3200.0,64.0393,64.0657,64.0393,64.0569,3200.0
2015-04-20 12:05:00,72.89,72.9,72.84,72.84,3800.0,64.0481,64.0569,64.0042,64.0042,3800.0
2015-04-20 12:10:00,72.83,72.86,72.82,72.86,8500.0,63.9954,64.0218,63.9866,64.0218,8500.0
2015-04-20 12:15:00,72.87,73.0,72.87,73.0,5300.0,64.0305,64.1448,64.0305,64.1448,5300.0
2015-04-20 12:20:00,73.0,73.01,72.98,73.01,2500.0,64.1448,64.1536,64.1272,64.1536,2500.0
2015-04-20 12:25:00,73.0,73.01,72.97,72.98,1200.0,64.1448,64.1536,64.1184,64.1272,1200.0
2015-04-20 12:30:00,72.97,72.98,72.93,72.95,4400.0,64.1184,64.1272,64.0833,64.1008,4400.0
2015-04-20 12:35:00,72.94,72.94,72.9,72.91,3000.0,64.092,64.092,64.0569,64.0657,3000.0
2015-04-20 12:40:00,72.9,72.94,72.9,72.94,1700.0,64.0569,64.092,64.0569,64.092,1700.0
2015-04-20 12:45:00,72.94,72.95,72.91,72.92,5000.0,64.092,64.1008,64.0657,64.0745,5000.0
2015-04-20 12:50:00,72.92,72.95,72.92,72.94,3600.0,64.0745,64.1008,64.0745,64.092,3600.0
2015-04-20 12:55:00,72.93,72.97,72.93,72.97,2700.0,64.0833,64.1184,64.0833,64.1184,2700.0
2015-04-20 13:00:00,72.97,72.98,72.96,72.97,1500.0,64.1184,64.1272,64.1096,64.1184,1500.0
2015-04-20 13:05:00,72.97,72.97,72.92,72.92,1700.0,64.1184,64.1184,64.0745,64.0745,1700.0
2015-04-20 13:10:00,72.9,72.94,72.88,72.92,3100.0,64.0569,64.092,64.0393,64.0745,3100.0
2015-04-20 13:15:00,72.92,72.92,72.9,72.91,2300.0,64.0745,64.0745,64.0569,64.0657,2300.0
2015-04-20 13:20:00,72.91,72.91,72.88,72.89,1900.0,64.0657,64.0657,64.0393,64.0481,1900.0
2015-04-20 13:25:00,72.89,72.92,72.89,72.92,2500.0,64.0481,64.0745,64.0481,64.0745,2500.0
2015-04-20 13:30:00,72.91,72.92,72.86,72.86,5900.0,64.0657,64.0745,64.0218,64.0218,5900.0
2015-04-20 13:35:00,72.85,72.87,72.81,72.85,3600.0,64.013,64.0305,63.9778,64.013,3600.0
2015-04-20 13:40:00,72.85,72.85,72.83,72.83,2800.0,64.013,64.013,63.9954,63.9954,2800.0
2015-04-20 13:45:00,72.85,72.89,72.85,72.89,2900.0,64.013,64.0481,64.013,64.0481,2900.0
2015-04-20 13:50:00,72.89,72.9,72.86,72.86,6200.0,64.0481,64.0569,64.0218,64.0218,6200.0
2015-04-20 13:55:00,72.85,72.92,72.85,72.91,3000.0,64.013,64.0745,64.013,64.0657,3000.0
2015-04-20 14:00:00,72.91,72.92,72.8,72.83,9700.0,64.0657,64.0745,63.969,63.9954,9700.0
2015-04-20 14:05:00,72.83,72.84,72.78,72.78,2900.0,63.9954,64.0042,63.9515,63.9515,2900.0
2015-04-20 14:10:00,72.79,72.79,72.75,72.76,1200.0,63.9602,63.9602,63.9251,63.9339,1200.0
2015-04-20 14:15:00,72.77,72.86,72.76,72.85,8500.0,63.9427,64.0218,63.9339,64.013,8500.0
2015-04-20 14:20:00,72.85,72.9,72.83,72.89,8100.0,64.013,64.0569,63.9954,64.0481,8100.0
2015-04-20 14:25:00,72.89,72.91,72.86,72.88,4700.0,64.0481,64.0657,64.0218,64.0393,4700.0
2015-04-20 14:30:00,72.88,72.89,72.86,72.88,2900.0,64.0393,64.0481,64.0218,64.0393,2900.0
2015-04-20 14:35:00,72.88,72.93,72.88,72.92,2000.0,64.0393,64.0833,64.0393,64.0745,2000.0
2015-04-20 14:40:00,72.92,72.96,72.9,72.95,16500.0,64.0745,64.1096,64.0569,64.1008,16500.0
2015-04-20 14:45:00,72.96,73.05,72.96,73.04,5500.0,64.1096,64.1887,64.1096,64.1799,5500.0
2015-04-20 14:50:00,73.04,73.04,73.01,73.02,3900.0,64.1799,64.1799,64.1536,64.1623,3900.0
2015-04-20 14:55:00,73.02,73.04,72.98,73.01,4700.0,64.1623,64.1799,64.1272,64.1536,4700.0
2015-04-20 15:00:00,73.01,73.02,73.0,73.0,5600.0,64.1536,64.1623,64.1448,64.1448,5600.0
2015-04-20 15:05:00,72.99,73.0,72.93,72.98,9000.0,64.136,64.1448,64.0833,64.1272,9000.0
2015-04-20 15:10:00,72.99,73.02,72.97,73.02,5600.0,64.136,64.1623,64.1184,64.1623,5600.0
2015-04-20 15:15:00,73.02,73.02,72.99,73.0,20600.0,64.1623,64.1623,64.136,64.1448,20600.0
2015-04-20 15:20:00,72.99,73.01,72.99,73.01,11300.0,64.136,64.1536,64.136,64.1536,11300.0
2015-04-20 15:25:00,73.01,73.01,72.89,72.91,11100.0,64.1536,64.1536,64.0481,64.0657,11100.0
2015-04-20 15:30:00,72.9,72.96,72.9,72.94,9100.0,64.0569,64.1096,64.0569,64.092,9100.0
2015-04-20 15:35:00,72.95,73.0,72.92,72.92,17000.0,64.1008,64.1448,64.0745,64.0745,17000.0
2015-04-20 15:40:00,72.91,72.94,72.9,72.91,26200.0,64.0657,64.092,64.0569,64.0657,26200.0
2015-04-20 15:45:00,72.91,72.96,72.82,72.87,21300.0,64.0657,64.1096,63.9866,64.0305,21300.0
2015-04-20 15:50:00,72.89,72.95,72.87,72.91,21500.0,64.0481,64.1008,64.0305,64.0657,21500.0
2015-04-20 15:55:00,72.9,72.92,72.88,72.92,32700.0,64.0569,64.0745,64.0393,64.0745,32700.0
2015-04-21 09:30:00,73.14,73.33,73.04,73.08,11100.0,64.2678,64.4347,64.1799,64.2151,11100.0
2015-04-21 09:35:00,73.08,73.54,73.02,73.5,8900.0,64.2151,64.6193,64.1623,64.5841,8900.0
2015-04-21 09:40:00,73.42,73.51,73.32,73.32,5100.0,64.5138,64.5929,64.426,64.426,5100.0
2015-04-21 09:45:00,73.35,73.35,73.22,73.24,5700.0,64.4523,64.4523,64.3381,64.3557,5700.0
2015-04-21 09:50:00,73.24,73.29,73.16,73.16,6800.0,64.3557,64.3996,64.2854,64.2854,6800.0
2015-04-21 09:55:00,73.18,73.24,73.13,73.24,34400.0,64.3029,64.3557,64.259,64.3557,34400.0
2015-04-21 10:00:00,73.24,73.26,73.21,73.22,9900.0,64.3557,64.3732,64.3293,64.3381,9900.0
2015-04-21 10:05:00,73.25,73.26,73.14,73.17,11500.0,64.3644,64.3732,64.2678,64.2941,11500.0
2015-04-21 10:10:00,73.18,73.25,73.16,73.16,8000.0,64.3029,64.3644,64.2854,64.2854,8000.0
2015-04-21 10:15:00,73.15,73.16,73.05,73.16,5400.0,64.2766,64.2854,64.1887,64.2854,5400.0
2015-04-21 10:20:00,73.16,73.2,73.12,73.2,6800.0,64.2854,64.3205,64.2502,64.3205,6800.0
2015-04-21 10:25:00,73.18,73.19,73.07,73.07,4400.0,64.3029,64.3117,64.2063,64.2063,4400.0
2015-04-21 10:30:00,73.07,73.07,72.97,73.03,7100.0,64.2063,64.2063,64.1184,64.1711,7100.0
2015-04-21 10:35:00,73.02,73.07,73.01,73.03,8000.0,64.1623,64.2063,64.1536,64.1711,8000.0
2015-04-21 10:40:00,73.04,73.04,72.9,73.01,6700.0,64.1799,64.1799,64.0569,64.1536,6700.0
2015-04-21 10:45:00,72.99,73.04,72.96,72.97,4500.0,64.136,64.1799,64.1096,64.1184,4500.0
2015-04-21 10:50:00,72.97,72.97,72.93,72.93,7200.0,64.1184,64.1184,64.0833,64.0833,7200.0
2015-04-21 10:55:00,72.95,72.97,72.94,72.97,5400.0,64.1008,64.1184,64.092,64.1184,5400.0
2015-04-21 11:00:00,72.96,73.0,72.93,72.99,7600.0,64.1096,64.1448,64.0833,64.136,7600.0
2015-04-21 11:05:00,73.0,73.04,72.99,73.02,6200.0,64.1448,64.1799,64.136,64.1623,6200.0
2015-04-21 11:10:00,73.02,73.02,72.94,72.94,4900.0,64.1623,64.1623,64.092,64.092,4900.0
2015-04-21 11:15:00,72.96,73.03,72.95,73.02,6900.0,64.1096,64.1711,64.1008,64.1623,6900.0
2015-04-21 11:20:00,73.01,73.02,72.98,72.98,4900.0,64.1536,64.1623,64.1272,64.1272,4900.0
2015-04-21 11:25:00,72.98,72.98,72.94,72.94,5600.0,64.1272,64.1272,64.092,64.092,5600.0
2015-04-21 11:30:00,72.94,72.98,72.93,72.96,3900.0,64.092,64.1272,64.0833,64.1096,3900.0
2015-04-21 11:35:00,72.96,73.0,72.96,72.98,5900.0,64.1096,64.1448,64.1096,64.1272,5900.0
2015-04-21 11:40:00,72.98,72.98,72.86,72.86,3800.0,64.1272,64.1272,64.0218,64.0218,3800.0
2015-04-21 11:45:00,72.84,72.85,72.81,72.85,2300.0,64.0042,64.013,63.9778,64.013,2300.0
2015-04-21 11:50:00,72.83,72.88,72.81,72.87,4700.0,63.9954,64.0393,63.9778,64.0305,4700.0
2015-04-21 11:55:00,72.88,72.91,72.87,72.88,3900.0,64.0393,64.0657,64.0305,64.0393,3900.0
2015-04-21 12:00:00,72.87,72.88,72.85,72.87,4700.0,64.0305,64.0393,64.013,64.0305,4700.0
2015-04-21 12:05:00,72.88,72.9,72.88,72.9,3700.0,64.0393,64.0569,64.0393,64.0569,3700.0
2015-04-21 12:10:00,72.91,72.92,72.9,72.92,4700.0,64.0657,64.0745,64.0569,64.0745,4700.0
2015-04-21 12:15:00,72.92,72.92,72.88,72.89,4200.0,64.0745,64.0745,64.0393,64.0481,4200.0
2015-04-21 12:20:00,72.89,72.89,72.79,72.79,4900.0,64.0481,64.0481,63.9602,63.9602,4900.0
2015-04-21 12:25:00,72.79,72.82,72.78,72.82,7400.0,63.9602,63.9866,63.9515,63.9866,7400.0
2015-04-21 12:30:00,72.81,72.82,72.77,72.77,2900.0,63.9778,63.9866,63.9427,63.9427,2900.0
2015-04-21 12:35:00,72.77,72.81,72.77,72.8,4500.0,63.9427,63.9778,63.9427,63.969,4500.0
2015-04-21 12:40:00,72.8,72.8,72.77,72.77,2200.0,63.969,63.969,63.9427,63.9427,2200.0
2015-04-21 12:45:00,72.78,72.79,72.76,72.79,3700.0,63.9515,63.9602,63.9339,63.9602,3700.0
2015-04-21 12:50:00,72.8,72.8,72.77,72.78,8100.0,63.969,63.969,63.9427,63.9515,8100.0
2015-04-21 12:55:00,72.79,72.81,72.79,72.79,3900.0,63.9602,63.9778,63.9602,63.9602,3900.0
2015-04-21 13:00:00,72.79,72.85,72.78,72.84,13900.0,63.9602,64.013,63.9515,64.0042,13900.0
2015-04-21 13:05:00,72.84,72.85,72.83,72.83,3600.0,64.0042,64.013,63.9954,63.9954,3600.0
2015-04-21 13:10:00,72.84,72.89,72.83,72.88,10400.0,64.0042,64.0481,63.9954,64.0393,10400.0
2015-04-21 13:15:00,72.88,72.89,72.86,72.86,3200.0,64.0393,64.0481,64.0218,64.0218,3200.0
2015-04-21 13:20:00,72.86,72.87,72.86,72.86,3600.0,64.0218,64.0305,64.0218,64.0218,3600.0
2015-04-21 13:25:00,72.86,72.88,72.86,72.88,3900.0,64.0218,64.0393,64.0218,64.0393,3900.0
2015-04-21 13:30:00,72.88,72.9,72.86,72.86,4700.0,64.0393,64.0569,64.0218,64.0218,4700.0
2015-04-21 13:35:00,72.86,72.86,72.84,72.86,4700.0,64.0218,64.0218,64.0042,64.0218,4700.0
2015-04-21 13:40:00,72.85,72.9,72.85,72.87,5200.0,64.013,64.0569,64.013,64.0305,5200.0
2015-04-21 13:45:00,72.9,72.92,72.88,72.91,5400.0,64.0569,64.0745,64.0393,64.0657,5400.0
2015-04-21 13:50:00,72.92,72.92,72.9,72.92,14700.0,64.0745,64.0745,64.0569,64.0745,14700.0
2015-04-21 13:55:00,72.92,72.92,72.91,72.91,13200.0,64.0745,64.0745,64.0657,64.0657,13200.0
2015-04-21 14:00:00,72.91,72.92,72.9,72.91,18900.0,64.0657,64.0745,64.0569,64.0657,18900.0
2015-04-21 14:05:00,72.92,72.92,72.89,72.92,22100.0,64.0745,64.0745,64.0481,64.0745,22100.0
2015-04-21 14:10:00,72.91,72.92,72.91,72.92,5100.0,64.0657,64.0745,64.0657,64.0745,5100.0
2015-04-21 14:15:00,72.92,72.92,72.9,72.91,15900.0,64.0745,64.0745,64.0569,64.0657,15900.0
2015-04-21 14:20:00,72.9,72.92,72.9,72.92,28400.0,64.0569,64.0745,64.0569,64.0745,28400.0
2015-04-21 14:25:00,72.91,73.0,72.91,72.99,20800.0,64.0657,64.1448,64.0657,64.136,20800.0
2015-04-21 14:30:00,72.99,73.03,72.95,72.95,8000.0,64.136,64.1711,64.1008,64.1008,8000.0
2015-04-21 14:35:00,72.94,72.94,72.9,72.92,7700.0,64.092,64.092,64.0569,64.0745,7700.0
2015-04-21 14:40:00,72.92,72.99,72.92,72.98,10600.0,64.0745,64.136,64.0745,64.1272,10600.0
2015-04-21 14:45:00,72.95,72.97,72.9,72.94,9000.0,64.1008,64.1184,64.0569,64.092,9000.0
2015-04-21 14:50:00,72.94,72.96,72.92,72.95,13800.0,64.092,64.1096,64.0745,64.1008,13800.0
2015-04-21 14:55:00,72.94,72.97,72.93,72.95,15900.0,64.092,64.1184,64.0833,64.1008,15900.0
2015-04-21 15:00:00,72.96,72.98,72.93,72.97,17400.0,64.1096,64.1272,64.0833,64.1184,17400.0
2015-04-21 15:05:00,72.98,73.08,72.97,73.08,14300.0,64.1272,64.2151,64.1184,64.2151,14300.0
2015-04-21 15:10:00,73.08,73.11,73.05,73.06,26900.0,64.2151,64.2414,64.1887,64.1975,26900.0
2015-04-21 15:15:00,73.06,73.07,73.04,73.06,13800.0,64.1975,64.2063,64.1799,64.1975,13800.0
2015-04-21 15:20:00,73.05,73.05,72.99,73.05,14800.0,64.1887,64.1887,64.136,64.1887,14800.0
2015-04-21 15:25:00,73.04,73.06,72.97,72.97,10500.0,64.1799,64.1975,64.1184,64.1184,10500.0
2015-04-21 15:30:00,72.96,73.01,72.92,73.01,14100.0,64.1096,64.1536,64.0745,64.1536,14100.0
2015-04-21 15:35:00,73.01,73.11,72.97,73.09,17300.0,64.1536,64.2414,64.1184,64.2239,17300.0
2015-04-21 15:40:00,73.09,73.14,73.05,73.06,17500.0,64.2239,64.2678,64.1887,64.1975,17500.0
2015-04-21 15:45:00,73.07,73.12,73.06,73.11,21800.0,64.2063,64.2502,64.1975,64.2414,21800.0
2015-04-21 15:50:00,73.11,73.12,73.09,73.11,17900.0,64.2414,64.2502,64.2239,64.2414,17900.0
2015-04-21 15:55:00,73.12,73.15,73.01,73.1,122400.0,64.2502,64.2766,64.1536,64.2326,122400.0
2015-04-22 09:30:00,72.63,72.85,72.55,72.68,31000.0,63.8197,64.013,63.7494,63.8636,31000.0
2015-04-22 09:35:00,72.68,73.11,72.68,73.05,14600.0,63.8636,64.2414,63.8636,64.1887,14600.0
2015-04-22 09:40:00,73.04,73.1,72.93,73.01,12600.0,64.1799,64.2326,64.0833,64.1536,12600.0
2015-04-22 09:45:00,73.0,73.01,72.73,72.89,11700.0,64.1448,64.1536,63.9075,64.0481,11700.0
2015-04-22 09:50:00,72.85,72.97,72.82,72.87,7400.0,64.013,64.1184,63.9866,64.0305,7400.0
2015-04-22 09:55:00,72.88,73.02,72.88,72.97,3300.0,64.0393,64.1623,64.0393,64.1184,3300.0
2015-04-22 10:00:00,72.98,72.98,72.7,72.82,12200.0,64.1272,64.1272,63.8812,63.9866,12200.0
2015-04-22 10:05:00,72.83,72.92,72.83,72.9,7300.0,63.9954,64.0745,63.9954,64.0569,7300.0
2015-04-22 10:10:00,72.87,72.9,72.78,72.78,11300.0,64.0305,64.0569,63.9515,63.9515,11300.0
2015-04-22 10:15:00,72.76,72.85,72.68,72.85,11000.0,63.9339,64.013,63.8636,64.013,11000.0
2015-04-22 10:20:00,72.87,72.94,72.85,72.89,5600.0,64.0305,64.092,64.013,64.0481,5600.0
2015-04-22 10:25:00,72.88,73.0,72.85,72.86,11200.0,64.0393,64.1448,64.013,64.0218,11200.0
2015-04-22 10:30:00,72.83,72.88,72.78,72.85,9000.0,63.9954,64.0393,63.9515,64.013,9000.0
2015-04-22 10:35:00,72.84,72.85,72.8,72.81,4400.0,64.0042,64.013,63.969,63.9778,4400.0
2015-04-22 10:40:00,72.81,72.95,72.81,72.93,6700.0,63.9778,64.1008,63.9778,64.0833,6700.0
2015-04-22 10:45:00,72.92,72.98,72.88,72.9,14000.0,64.0745,64.1272,64.0393,64.0569,14000.0
2015-04-22 10:50:00,72.88,72.93,72.88,72.88,2100.0,64.0393,64.0833,64.0393,64.0393,2100.0
2015-04-22 10:55:00,72.9,72.9,72.79,72.88,6800.0,64.0569,64.0569,63.9602,64.0393,6800.0
2015-04-22 11:00:00,72.89,72.9,72.85,72.88,4900.0,64.0481,64.0569,64.013,64.0393,4900.0
2015-04-22 11:05:00,72.87,72.92,72.85,72.87,4500.0,64.0305,64.0745,64.013,64.0305,4500.0
2015-04-22 11:10:00,72.9,72.92,72.85,72.92,11400.0,64.0569,64.0745,64.013,64.0745,11400.0
2015-04-22 11:15:00,72.92,73.04,72.92,73.04,8200.0,64.0745,64.1799,64.0745,64.1799,8200.0
2015-04-22 11:20:00,73.02,73.04,72.99,73.02,4300.0,64.1623,64.1799,64.136,64.1623,4300.0
2015-04-22 11:25:00,73.01,73.01,72.97,72.98,3700.0,64.1536,64.1536,64.1184,64.1272,3700.0
2015-04-22 11:30:00,72.98,73.02,72.96,73.0,9200.0,64.1272,64.1623,64.1096,64.1448,9200.0
2015-04-22 11:35:00,73.01,73.01,72.97,73.01,3800.0,64.1536,64.1536,64.1184,64.1536,3800.0
2015-04-22 11:40:00,73.01,73.03,72.99,73.03,4000.0,64.1536,64.1711,64.136,64.1711,4000.0
2015-04-22 11:45:00,73.02,73.06,72.85,72.88,59500.0,64.1623,64.1975,64.013,64.0393,59500.0
2015-04-22 11:50:00,72.85,72.92,72.82,72.92,21200.0,64.013,64.0745,63.9866,64.0745,21200.0
2015-04-22 11:55:00,72.92,73.0,72.89,73.0,4900.0,64.0745,64.1448,64.0481,64.1448,4900.0
2015-04-22 12:00:00,73.0,73.05,72.98,73.02,7000.0,64.1448,64.1887,64.1272,64.1623,7000.0
2015-04-22 12:05:00,73.0,73.06,73.0,73.03,5800.0,64.1448,64.1975,64.1448,64.1711,5800.0
2015-04-22 12:10:00,73.03,73.08,73.0,73.08,4600.0,64.1711,64.2151,64.1448,64.2151,4600.0
2015-04-22 12:15:00,73.08,73.08,73.0,73.0,2800.0,64.2151,64.2151,64.1448,64.1448,2800.0
2015-04-22 12:20:00,73.0,73.03,72.99,73.03,5700.0,64.1448,64.1711,64.136,64.1711,5700.0
2015-04-22 12:25:00,73.06,73.06,72.99,73.0,2900.0,64.1975,64.1975,64.136,64.1448,2900.0
2015-04-22 12:30:00,73.0,73.05,72.98,73.05,4200.0,64.1448,64.1887,64.1272,64.1887,4200.0
2015-04-22 12:35:00,73.05,73.06,73.0,73.05,7100.0,64.1887,64.1975,64.1448,64.1887,7100.0
2015-04-22 12:40:00,73.04,73.04,72.98,72.98,1000.0,64.1799,64.1799,64.1272,64.1272,1000.0
2015-04-22 12:45:00,72.98,73.03,72.97,73.01,4400.0,64.1272,64.1711,64.1184,64.1536,4400.0
2015-04-22 12:50:00,73.01,73.07,73.0,73.07,5600.0,64.1536,64.2063,64.1448,64.2063,5600.0
2015-04-22 12:55:00,73.06,73.11,73.04,73.1,4600.0,64.1975,64.2414,64.1799,64.2326,4600.0
2015-04-22 13:00:00,73.11,73.11,73.06,73.06,3700.0,64.2414,64.2414,64.1975,64.1975,3700.0
2015-04-22 13:05:00,73.06,73.06,73.03,73.05,2700.0,64.1975,64.1975,64.1711,64.1887,2700.0
2015-04-22 13:10:00,73.06,73.14,73.06,73.12,5300.0,64.1975,64.2678,64.1975,64.2502,5300.0
2015-04-22 13:15:00,73.12,73.12,73.05,73.05,3500.0,64.2502,64.2502,64.1887,64.1887,3500.0
2015-04-22 13:20:00,73.06,73.19,73.05,73.16,8000.0,64.1975,64.3117,64.1887,64.2854,8000.0
2015-04-22 13:25:00,73.16,73.22,73.15,73.2,5300.0,64.2854,64.3381,64.2766,64.3205,5300.0
2015-04-22 13:30:00,73.18,73.19,73.1,73.1,3200.0,64.3029,64.3117,64.2326,64.2326,3200.0
2015-04-22 13:35:00,73.1,73.12,73.1,73.12,3600.0,64.2326,64.2502,64.2326,64.2502,3600.0
2015-04-22 13:40:00,73.12,73.17,73.12,73.17,1500.0,64.2502,64.2941,64.2502,64.2941,1500.0
2015-04-22 13:45:00,73.16,73.16,73.11,73.11,4500.0,64.2854,64.2854,64.2414,64.2414,4500.0
2015-04-22 13:50:00,73.13,73.17,73.11,73.17,5000.0,64.259,64.2941,64.2414,64.2941,5000.0
2015-04-22 13:55:00,73.17,73.21,73.15,73.21,6100.0,64.2941,64.3293,64.2766,64.3293,6100.0
2015-04-22 14:00:00,73.2,73.2,73.16,73.17,3500.0,64.3205,64.3205,64.2854,64.2941,3500.0
2015-04-22 14:05:00,73.18,73.21,73.18,73.2,8200.0,64.3029,64.3293,64.3029,64.3205,8200.0
2015-04-22 14:10:00,73.21,73.23,73.21,73.22,3200.0,64.3293,64.3469,64.3293,64.3381,3200.0
2015-04-22 14:15:00,73.23,73.23,73.19,73.21,6000.0,64.3469,64.3469,64.3117,64.3293,6000.0
2015-04-22 14:20:00,73.22,73.34,73.21,73.3,9400.0,64.3381,64.4435,64.3293,64.4084,9400.0
2015-04-22 14:25:00,73.31,73.35,73.23,73.23,4700.0,64.4172,64.4523,64.3469,64.3469,4700.0
2015-04-22 14:30:00,73.23,73.29,73.22,73.29,11800.0,64.3469,64.3996,64.3381,64.3996,11800.0
2015-04-22 14:35:00,73.28,73.31,73.28,73.28,1000.0,64.3908,64.4172,64.3908,64.3908,1000.0
2015-04-22 14:40:00,73.3,73.4,73.3,73.38,5100.0,64.4084,64.4962,64.4084,64.4787,5100.0
2015-04-22 14:45:00,73.39,73.44,73.39,73.44,3600.0,64.4875,64.5314,64.4875,64.5314,3600.0
2015-04-22 14:50:00,73.44,73.44,73.35,73.35,9000.0,64.5314,64.5314,64.4523,64.4523,9000.0
2015-04-22 14:55:00,73.35,73.36,73.31,73.31,4400.0,64.4523,64.4611,64.4172,64.4172,4400.0
2015-04-22 15:00:00,73.3,73.4,73.3,73.37,11000.0,64.4084,64.4962,64.4084,64.4699,11000.0
2015-04-22 15:05:00,73.36,73.36,73.3,73.34,7600.0,64.4611,64.4611,64.4084,64.4435,7600.0
2015-04-22 15:10:00,73.34,73.34,73.3,73.31,4300.0,64.4435,64.4435,64.4084,64.4172,4300.0
2015-04-22 15:15:00,73.33,73.33,73.27,73.27,5700.0,64.4347,64.4347,64.382,64.382,5700.0
2015-04-22 15:20:00,73.28,73.28,73.22,73.26,9300.0,64.3908,64.3908,64.3381,64.3732,9300.0
2015-04-22 15:25:00,73.27,73.38,73.25,73.38,11400.0,64.382,64.4787,64.3644,64.4787,11400.0
2015-04-22 15:30:00,73.38,73.38,73.29,73.29,7000.0,64.4787,64.4787,64.3996,64.3996,7000.0
2015-04-22 15:35:00,73.29,73.34,73.28,73.34,16800.0,64.3996,64.4435,64.3908,64.4435,16800.0
2015-04-22 15:40:00,73.34,73.35,73.33,73.35,10700.0,64.4435,64.4523,64.4347,64.4523,10700.0
2015-04-22 15:45:00,73.33,73.33,73.24,73.24,29400.0,64.4347,64.4347,64.3557,64.3557,29400.0
2015-04-22 15:50:00,73.24,73.25,73.24,73.25,19700.0,64.3557,64.3644,64.3557,64.3644,19700.0
2015-04-22 15:55:00,73.24,73.28,73.24,73.26,74200.0,64.3557,64.3908,64.3557,64.3732,74200.0
2015-04-23 09:30:00,72.52,72.65,72.3,72.64,45000.0,63.723,63.8372,63.5297,63.8284,45000.0
2015-04-23 09:35:00,72.65,72.7,72.58,72.59,14400.0,63.8372,63.8812,63.7757,63.7845,14400.0
2015-04-23 09:40:00,72.59,72.7,72.59,72.65,20300.0,63.7845,63.8812,63.7845,63.8372,20300.0
2015-04-23 09:45:00,72.66,72.75,72.6,72.68,12200.0,63.846,63.9251,63.7933,63.8636,12200.0
2015-04-23 09:50:00,72.7,72.75,72.63,72.72,14600.0,63.8812,63.9251,63.8197,63.8987,14600.0
2015-04-23 09:55:00,72.72,72.8,72.71,72.8,19400.0,63.8987,63.969,63.8899,63.969,19400.0
2015-04-23 10:00:00,72.77,72.88,72.71,72.84,25300.0,63.9427,64.0393,63.8899,64.0042,25300.0
2015-04-23 10:05:00,72.84,72.87,72.69,72.7,10100.0,64.0042,64.0305,63.8724,63.8812,10100.0
2015-04-23 10:10:00,72.69,72.81,72.68,72.81,11600.0,63.8724,63.9778,63.8636,63.9778,11600.0
2015-04-23 10:15:00,72.81,72.84,72.69,72.74,9900.0,63.9778,64.0042,63.8724,63.9163,9900.0
2015-04-23 10:20:00,72.77,72.89,72.76,72.85,11000.0,63.9427,64.0481,63.9339,64.013,11000.0
2015-04-23 10:25:00,72.88,72.89,72.81,72.85,11600.0,64.0393,64.0481,63.9778,64.013,11600.0
2015-04-23 10:30:00,72.85,72.89,72.81,72.83,10800.0,64.013,64.0481,63.9778,63.9954,10800.0
2015-04-23 10:35:00,72.8,72.91,72.8,72.91,6600.0,63.969,64.0657,63.969,64.0657,6600.0
2015-04-23 10:40:00,72.92,73.02,72.87,73.02,25100.0,64.0745,64.1623,64.0305,64.1623,25100.0
2015-04-23 10:45:00,73.02,73.06,72.97,73.06,8500.0,64.1623,64.1975,64.1184,64.1975,8500.0
2015-04-23 10:50:00,73.07,73.07,73.02,73.05,7200.0,64.2063,64.2063,64.1623,64.1887,7200.0
2015-04-23 10:55:00,73.03,73.08,73.02,73.08,19200.0,64.1711,64.2151,64.1623,64.2151,19200.0
2015-04-23 11:00:00,73.09,73.16,73.06,73.07,9000.0,64.2239,64.2854,64.1975,64.2063,9000.0
2015-04-23 11:05:00,73.06,73.08,73.02,73.04,8300.0,64.1975,64.2151,64.1623,64.1799,8300.0
2015-04-23 11:10:00,73.02,73.22,73.02,73.19,20500.0,64.1623,64.3381,64.1623,64.3117,20500.0
2015-04-23 11:15:00,73.23,73.29,73.22,73.29,7800.0,64.3469,64.3996,64.3381,64.3996,7800.0
2015-04-23 11:20:00,73.28,73.37,73.28,73.36,10200.0,64.3908,64.4699,64.3908,64.4611,10200.0
2015-04-23 11:25:00,73.37,73.42,73.28,73.32,14000.0,64.4699,64.5138,64.3908,64.426,14000.0
2015-04-23 11:30:00,73.33,73.34,73.27,73.33,10600.0,64.4347,64.4435,64.382,64.4347,10600.0
2015-04-23 11:35:00,73.33,73.35,73.3,73.34,10100.0,64.4347,64.4523,64.4084,64.4435,10100.0
2015-04-23 11:40:00,73.31,73.32,73.28,73.28,10600.0,64.4172,64.426,64.3908,64.3908,10600.0
2015-04-23 11:45:00,73.28,73.34,73.28,73.34,6400.0,64.3908,64.4435,64.3908,64.4435,6400.0
2015-04-23 11:50:00,73.35,73.55,73.35,73.55,14500.0,64.4523,64.6281,64.4523,64.6281,14500.0
2015-04-23 11:55:00,73.56,73.6,73.52,73.53,7700.0,64.6368,64.672,64.6017,64.6105,7700.0
2015-04-23 12:00:00,73.51,73.52,73.46,73.48,7700.0,64.5929,64.6017,64.549,64.5665,7700.0
2015-04-23 12:05:00,73.48,73.63,73.47,73.63,9200.0,64.5665,64.6983,64.5578,64.6983,9200.0
2015-04-23 12:10:00,73.62,73.65,73.53,73.53,29600.0,64.6896,64.7159,64.6105,64.6105,29600.0
2015-04-23 12:15:00,73.56,73.66,73.55,73.63,25500.0,64.6368,64.7247,64.6281,64.6983,25500.0
2015-04-23 12:20:00,73.64,73.76,73.64,73.7,28300.0,64.7071,64.8126,64.7071,64.7599,28300.0
2015-04-23 12:25:00,73.7,73.78,73.7,73.73,8700.0,64.7599,64.8302,64.7599,64.7862,8700.0
2015-04-23 12:30:00,73.7,73.74,73.55,73.59,11300.0,64.7599,64.795,64.6281,64.6632,11300.0
2015-04-23 12:35:00,73.57,73.59,73.51,73.54,9200.0,64.6456,64.6632,64.5929,64.6193,9200.0
2015-04-23 12:40:00,73.56,73.73,73.55,73.73,6700.0,64.6368,64.7862,64.6281,64.7862,6700.0
2015-04-23 12:45:00,73.68,73.73,73.66,73.67,6200.0,64.7423,64.7862,64.7247,64.7335,6200.0
2015-04-23 12:50:00,73.69,73.76,73.68,73.71,8600.0,64.7511,64.8126,64.7423,64.7686,8600.0
2015-04-23 12:55:00,73.7,73.78,73.68,73.76,18000.0,64.7599,64.8302,64.7423,64.8126,18000.0
2015-04-23 13:00:00,73.76,73.79,73.75,73.79,6100.0,64.8126,64.8389,64.8038,64.8389,6100.0
2015-04-23 13:05:00,73.76,73.78,73.75,73.76,11900.0,64.8126,64.8302,64.8038,64.8126,11900.0
2015-04-23 13:10:00,73.78,73.79,73.73,73.78,20900.0,64.8302,64.8389,64.7862,64.8302,20900.0
2015-04-23 13:15:00,73.77,73.79,73.74,73.78,12600.0,64.8214,64.8389,64.795,64.8302,12600.0
2015-04-23 13:20:00,73.79,73.81,73.78,73.78,6500.0,64.8389,64.8565,64.8302,64.8302,6500.0
2015-04-23 13:25:00,73.82,73.96,73.81,73.96,11900.0,64.8653,64.9883,64.8565,64.9883,11900.0
2015-04-23 13:30:00,73.94,73.95,73.88,73.9,10200.0,64.9707,64.9795,64.918,64.9356,10200.0
2015-04-23 13:35:00,73.9,73.95,73.89,73.94,7000.0,64.9356,64.9795,64.9268,64.9707,7000.0
2015-04-23 13:40:00,73.95,73.99,73.92,73.99,6100.0,64.9795,65.0147,64.9532,65.0147,6100.0
2015-04-23 13:45:00,73.99,74.04,73.94,74.04,7900.0,65.0147,65.0586,64.9707,65.0586,7900.0
2015-04-23 13:50:00,74.03,74.1,74.01,74.1,9100.0,65.0498,65.1113,65.0323,65.1113,9100.0
2015-04-23 13:55:00,74.09,74.14,74.07,74.13,6200.0,65.1025,65.1465,65.085,65.1377,6200.0
2015-04-23 14:00:00,74.12,74.12,73.99,74.0,4900.0,65.1289,65.1289,65.0147,65.0235,4900.0
2015-04-23 14:05:00,74.02,74.03,73.87,73.89,7500.0,65.041,65.0498,64.9092,64.9268,7500.0
2015-04-23 14:10:00,73.9,73.94,73.9,73.94,4400.0,64.9356,64.9707,64.9356,64.9707,4400.0
2015-04-23 14:15:00,73.94,73.97,73.66,73.67,23800.0,64.9707,64.9971,64.7247,64.7335,23800.0
2015-04-23 14:20:00,73.65,73.69,73.53,73.53,9500.0,64.7159,64.7511,64.6105,64.6105,9500.0
2015-04-23 14:25:00,73.52,73.55,73.4,73.4,11400.0,64.6017,64.6281,64.4962,64.4962,11400.0
2015-04-23 14:30:00,73.4,73.5,73.4,73.47,5000.0,64.4962,64.5841,64.4962,64.5578,5000.0
2015-04-23 14:35:00,73.46,73.54,73.46,73.52,10400.0,64.549,64.6193,64.549,64.6017,10400.0
2015-04-23 14:40:00,73.5,73.6,73.48,73.55,9200.0,64.5841,64.672,64.5665,64.6281,9200.0
2015-04-23 14:45:00,73.53,73.55,73.48,73.49,5400.0,64.6105,64.6281,64.5665,64.5753,5400.0
2015-04-23 14:50:00,73.5,73.53,73.48,73.53,8700.0,64.5841,64.6105,64.5665,64.6105,8700.0
2015-04-23 14:55:00,73.52,73.54,73.5,73.51,15000.0,64.6017,64.6193,64.5841,64.5929,15000.0
2015-04-23 15:00:00,73.52,73.55,73.45,73.45,20300.0,64.6017,64.6281,64.5402,64.5402,20300.0
2015-04-23 15:05:00,73.46,73.46,73.26,73.28,18600.0,64.549,64.549,64.3732,64.3908,18600.0
2015-04-23 15:10:00,73.28,73.34,73.27,73.32,15100.0,64.3908,64.4435,64.382,64.426,15100.0
2015-04-23 15:15:00,73.31,73.43,73.31,73.4,10400.0,64.4172,64.5226,64.4172,64.4962,10400.0
2015-04-23 15:20:00,73.41,73.41,73.34,73.39,12900.0,64.505,64.505,64.4435,64.4875,12900.0
2015-04-23 15:25:00,73.39,73.44,73.39,73.41,10400.0,64.4875,64.5314,64.4875,64.505,10400.0
2015-04-23 15:30:00,73.4,73.45,73.37,73.45,18800.0,64.4962,64.5402,64.4699,64.5402,18800.0
2015-04-23 15:35:00,73.44,73.47,73.44,73.44,21300.0,64.5314,64.5578,64.5314,64.5314,21300.0
2015-04-23 15:40:00,73.45,73.5,73.43,73.46,18200.0,64.5402,64.5841,64.5226,64.549,18200.0
2015-04-23 15:45:00,73.45,73.53,73.44,73.45,30700.0,64.5402,64.6105,64.5314,64.5402,30700.0
2015-04-23 15:50:00,73.45,73.54,73.43,73.47,43100.0,64.5402,64.6193,64.5226,64.5578,43100.0
2015-04-23 15:55:00,73.46,73.47,73.32,73.4,49900.0,64.549,64.5578,64.426,64.4962,49900.0
2015-04-24 09:30:00,66.7,67.9,66.0,67.41,139800.0,58.609,59.6634,57.9939,59.2329,139800.0
2015-04-24 09:35:00,67.39,67.8,67.27,67.61,53600.0,59.2153,59.5756,59.1098,59.4086,53600.0
2015-04-24 09:40:00,67.65,67.74,67.33,67.69,123900.0,59.4437,59.5228,59.1626,59.4789,123900.0
2015-04-24 09:45:00,67.69,67.69,66.55,66.56,74900.0,59.4789,59.4789,58.4772,58.486,74900.0
2015-04-24 09:50:00,66.56,66.79,66.42,66.52,71100.0,58.486,58.6881,58.363,58.4508,71100.0
2015-04-24 09:55:00,66.52,66.53,66.15,66.2,55100.0,58.4508,58.4596,58.1257,58.1696,55100.0
2015-04-24 10:00:00,66.21,66.42,66.11,66.11,46200.0,58.1784,58.363,58.0906,58.0906,46200.0
2015-04-24 10:05:00,66.11,66.11,65.65,65.65,95900.0,58.0906,58.0906,57.6864,57.6864,95900.0
2015-04-24 10:10:00,65.66,65.96,65.65,65.94,76300.0,57.6951,57.9588,57.6864,57.9412,76300.0
2015-04-24 10:15:00,65.94,66.06,65.83,66.01,59500.0,57.9412,58.0466,57.8445,58.0027,59500.0
2015-04-24 10:20:00,66.0,66.19,65.94,66.13,43000.0,57.9939,58.1609,57.9412,58.1081,43000.0
2015-04-24 10:25:00,66.13,66.13,65.51,65.52,36000.0,58.1081,58.1081,57.5633,57.5721,36000.0
2015-04-24 10:30:00,65.53,65.75,65.52,65.62,45400.0,57.5809,57.7742,57.5721,57.66,45400.0
2015-04-24 10:35:00,65.63,65.67,65.51,65.54,40300.0,57.6688,57.7039,57.5633,57.5897,40300.0
2015-04-24 10:40:00,65.53,65.59,65.52,65.55,42400.0,57.5809,57.6336,57.5721,57.5985,42400.0
2015-04-24 10:45:00,65.54,65.8,65.53,65.6,52200.0,57.5897,57.8182,57.5809,57.6424,52200.0
2015-04-24 10:50:00,65.59,65.69,65.56,65.69,35700.0,57.6336,57.7215,57.6073,57.7215,35700.0
2015-04-24 10:55:00,65.68,65.9,65.68,65.9,35400.0,57.7127,57.906,57.7127,57.906,35400.0
2015-04-24 11:00:00,65.91,66.19,65.89,66.13,45000.0,57.9148,58.1609,57.8972,58.1081,45000.0
2015-04-24 11:05:00,66.17,66.31,66.15,66.2,42300.0,58.1433,58.2663,58.1257,58.1696,42300.0
2015-04-24 11:10:00,66.2,66.21,66.13,66.16,24900.0,58.1696,58.1784,58.1081,58.1345,24900.0
2015-04-24 11:15:00,66.17,66.46,66.17,66.38,40400.0,58.1433,58.3981,58.1433,58.3278,40400.0
2015-04-24 11:20:00,66.39,66.44,66.18,66.25,18100.0,58.3366,58.3805,58.1521,58.2136,18100.0
2015-04-24 11:25:00,66.23,66.36,66.21,66.35,14400.0,58.196,58.3102,58.1784,58.3014,14400.0
2015-04-24 11:30:00,66.37,66.39,66.0,66.07,34900.0,58.319,58.3366,57.9939,58.0554,34900.0
2015-04-24 11:35:00,66.08,66.08,65.69,65.69,26400.0,58.0642,58.0642,57.7215,57.7215,26400.0
2015-04-24 11:40:00,65.69,65.69,65.3,65.42,100100.0,57.7215,57.7215,57.3788,57.4843,100100.0
2015-04-24 11:45:00,65.41,65.44,65.26,65.32,31000.0,57.4755,57.5018,57.3437,57.3964,31000.0
2015-04-24 11:50:00,65.3,65.3,65.05,65.29,26400.0,57.3788,57.3788,57.1591,57.37,26400.0
2015-04-24 11:55:00,65.26,65.46,65.25,65.33,37600.0,57.3437,57.5194,57.3349,57.4052,37600.0
2015-04-24 12:00:00,65.3,65.34,65.13,65.33,15700.0,57.3788,57.414,57.2294,57.4052,15700.0
2015-04-24 12:05:00,65.31,65.37,65.3,65.34,13300.0,57.3876,57.4403,57.3788,57.414,13300.0
2015-04-24 12:10:00,65.34,65.42,65.27,65.33,15800.0,57.414,57.4843,57.3525,57.4052,15800.0
2015-04-24 12:15:00,65.32,65.49,65.28,65.44,18400.0,57.3964,57.5458,57.3612,57.5018,18400.0
2015-04-24 12:20:00,65.45,65.63,65.44,65.44,8800.0,57.5106,57.6688,57.5018,57.5018,8800.0
2015-04-24 12:25:00,65.41,65.41,65.17,65.17,17600.0,57.4755,57.4755,57.2646,57.2646,17600.0
2015-04-24 12:30:00,65.16,65.28,65.08,65.23,17000.0,57.2558,57.3612,57.1855,57.3173,17000.0
2015-04-24 12:35:00,65.27,65.33,65.23,65.26,13200.0,57.3525,57.4052,57.3173,57.3437,13200.0
2015-04-24 12:40:00,65.26,65.48,65.25,65.48,12800.0,57.3437,57.537,57.3349,57.537,12800.0
2015-04-24 12:45:00,65.48,65.49,65.34,65.36,9100.0,57.537,57.5458,57.414,57.4315,9100.0
2015-04-24 12:50:00,65.34,65.4,65.34,65.4,9200.0,57.414,57.4667,57.414,57.4667,9200.0
2015-04-24 12:55:00,65.43,65.43,65.33,65.33,12500.0,57.493,57.493,57.4052,57.4052,12500.0
2015-04-24 13:00:00,65.32,65.32,65.21,65.25,32800.0,57.3964,57.3964,57.2997,57.3349,32800.0
2015-04-24 13:05:00,65.24,65.37,65.24,65.32,22600.0,57.3261,57.4403,57.3261,57.3964,22600.0
2015-04-24 13:10:00,65.32,65.39,65.32,65.35,18500.0,57.3964,57.4579,57.3964,57.4227,18500.0
2015-04-24 13:15:00,65.36,65.38,65.32,65.36,19000.0,57.4315,57.4491,57.3964,57.4315,19000.0
2015-04-24 13:20:00,65.35,65.43,65.34,65.36,12200.0,57.4227,57.493,57.414,57.4315,12200.0
2015-04-24 13:25:00,65.36,65.38,65.34,65.38,8600.0,57.4315,57.4491,57.414,57.4491,8600.0
2015-04-24 13:30:00,65.39,65.49,65.39,65.4,11400.0,57.4579,57.5458,57.4579,57.4667,11400.0
2015-04-24 13:35:00,65.42,65.59,65.38,65.57,21500.0,57.4843,57.6336,57.4491,57.6161,21500.0
2015-04-24 13:40:00,65.57,65.58,65.49,65.5,12000.0,57.6161,57.6248,57.5458,57.5546,12000.0
2015-04-24 13:45:00,65.5,65.55,65.47,65.53,24800.0,57.5546,57.5985,57.5282,57.5809,24800.0
2015-04-24 13:50:00,65.53,65.73,65.51,65.72,15200.0,57.5809,57.7567,57.5633,57.7479,15200.0
2015-04-24 13:55:00,65.71,65.99,65.71,65.96,27400.0,57.7391,57.9851,57.7391,57.9588,27400.0
2015-04-24 14:00:00,65.97,65.97,65.89,65.93,22700.0,57.9675,57.9675,57.8972,57.9324,22700.0
2015-04-24 14:05:00,65.93,66.0,65.93,65.95,14500.0,57.9324,57.9939,57.9324,57.95,14500.0
2015-04-24 14:10:00,65.95,66.08,65.94,66.02,21300.0,57.95,58.0642,57.9412,58.0115,21300.0
2015-04-24 14:15:00,66.0,66.09,65.99,65.99,14300.0,57.9939,58.073,57.9851,57.9851,14300.0
2015-04-24 14:20:00,66.0,66.03,65.97,66.03,15100.0,57.9939,58.0203,57.9675,58.0203,15100.0
2015-04-24 14:25:00,66.01,66.05,66.0,66.0,5100.0,58.0027,58.0378,57.9939,57.9939,5100.0
2015-04-24 14:30:00,66.0,66.02,65.99,66.01,12500.0,57.9939,58.0115,57.9851,58.0027,12500.0
2015-04-24 14:35:00,66.0,66.03,65.99,66.03,7800.0,57.9939,58.0203,57.9851,58.0203,7800.0
2015-04-24 14:40:00,66.06,66.28,66.05,66.11,19100.0,58.0466,58.2399,58.0378,58.0906,19100.0
2015-04-24 14:45:00,66.1,66.12,66.05,66.12,19600.0,58.0818,58.0993,58.0378,58.0993,19600.0
2015-04-24 14:50:00,66.09,66.17,66.06,66.1,9400.0,58.073,58.1433,58.0466,58.0818,9400.0
2015-04-24 14:55:00,66.1,66.13,65.82,65.86,24500.0,58.0818,58.1081,57.8357,57.8709,24500.0
2015-04-24 15:00:00,65.86,66.01,65.86,66.0,40800.0,57.8709,58.0027,57.8709,57.9939,40800.0
2015-04-24 15:05:00,66.01,66.03,65.97,66.01,18800.0,58.0027,58.0203,57.9675,58.0027,18800.0
2015-04-24 15:10:00,66.0,66.01,65.93,65.95,15700.0,57.9939,58.0027,57.9324,57.95,15700.0
2015-04-24 15:15:00,65.94,65.94,65.72,65.72,10400.0,57.9412,57.9412,57.7479,57.7479,10400.0
2015-04-24 15:20:00,65.73,65.73,65.42,65.58,40700.0,57.7567,57.7567,57.4843,57.6248,40700.0
2015-04-24 15:25:00,65.58,65.6,65.49,65.59,25500.0,57.6248,57.6424,57.5458,57.6336,25500.0
2015-04-24 15:30:00,65.57,65.7,65.55,65.69,84700.0,57.6161,57.7303,57.5985,57.7215,84700.0
2015-04-24 15:35:00,65.7,65.82,65.62,65.62,85800.0,57.7303,57.8357,57.66,57.66,85800.0
2015-04-24 15:40:00,65.63,65.8,65.55,65.7,45600.0,57.6688,57.8182,57.5985,57.7303,45600.0
2015-04-24 15:45:00,65.7,65.8,65.55,65.56,67300.0,57.7303,57.8182,57.5985,57.6073,67300.0
2015-04-24 15:50:00,65.56,65.65,65.54,65.55,123700.0,57.6073,57.6864,57.5897,57.5985,123700.0
2015-04-24 15:55:00,65.56,65.73,65.55,65.7,93600.0,57.6073,57.7567,57.5985,57.7303,93600.0
2015-04-27 09:30:00,65.32,65.84,65.22,65.6,46900.0,57.3964,57.8533,57.3085,57.6424,46900.0
2015-04-27 09:35:00,65.62,65.66,64.74,64.86,49300.0,57.66,57.6951,56.8867,56.9922,49300.0
2015-04-27 09:40:00,64.83,65.15,64.62,64.64,42700.0,56.9658,57.247,56.7813,56.7989,42700.0
2015-04-27 09:45:00,64.6,64.88,64.56,64.8,30500.0,56.7637,57.0098,56.7286,56.9395,30500.0
2015-04-27 09:50:00,64.74,65.22,64.74,65.17,24500.0,56.8867,57.3085,56.8867,57.2646,24500.0
2015-04-27 09:55:00,65.17,65.17,64.9,65.02,23800.0,57.2646,57.2646,57.0273,57.1328,23800.0
2015-04-27 10:00:00,65.03,65.07,64.8,64.82,23700.0,57.1416,57.1767,56.9395,56.957,23700.0
2015-04-27 10:05:00,64.82,64.88,64.7,64.7,33400.0,56.957,57.0098,56.8516,56.8516,33400.0
2015-04-27 10:10:00,64.7,64.72,64.6,64.64,43900.0,56.8516,56.8692,56.7637,56.7989,43900.0
2015-04-27 10:15:00,64.64,64.64,64.46,64.51,34300.0,56.7989,56.7989,56.6407,56.6846,34300.0
2015-04-27 10:20:00,64.51,64.6,64.48,64.6,32400.0,56.6846,56.7637,56.6583,56.7637,32400.0
2015-04-27 10:25:00,64.6,64.72,64.49,64.52,24100.0,56.7637,56.8692,56.6671,56.6934,24100.0
2015-04-27 10:30:00,64.53,64.53,64.48,64.51,21600.0,56.7022,56.7022,56.6583,56.6846,21600.0
2015-04-27 10:35:00,64.51,64.64,64.5,64.5,12300.0,56.6846,56.7989,56.6759,56.6759,12300.0
2015-04-27 10:40:00,64.51,64.68,64.5,64.65,26800.0,56.6846,56.834,56.6759,56.8077,26800.0
2015-04-27 10:45:00,64.65,64.68,64.6,64.64,13200.0,56.8077,56.834,56.7637,56.7989,13200.0
2015-04-27 10:50:00,64.64,64.64,64.49,64.53,30100.0,56.7989,56.7989,56.6671,56.7022,30100.0
2015-04-27 10:55:00,64.54,64.54,64.28,64.34,87000.0,56.711,56.711,56.4825,56.5353,87000.0
2015-04-27 11:00:00,64.33,64.46,64.3,64.34,26900.0,56.5265,56.6407,56.5001,56.5353,26900.0
2015-04-27 11:05:00,64.33,64.35,64.3,64.33,20200.0,56.5265,56.5441,56.5001,56.5265,20200.0
2015-04-27 11:10:00,64.34,64.35,64.29,64.35,19700.0,56.5353,56.5441,56.4913,56.5441,19700.0
2015-04-27 11:15:00,64.34,64.48,64.33,64.48,14400.0,56.5353,56.6583,56.5265,56.6583,14400.0
2015-04-27 11:20:00,64.48,64.52,64.42,64.43,15100.0,56.6583,56.6934,56.6056,56.6143,15100.0
2015-04-27 11:25:00,64.42,64.51,64.42,64.48,13300.0,56.6056,56.6846,56.6056,56.6583,13300.0
2015-04-27 11:30:00,64.48,64.6,64.47,64.6,12900.0,56.6583,56.7637,56.6495,56.7637,12900.0
2015-04-27 11:35:00,64.61,64.69,64.6,64.69,14400.0,56.7725,56.8428,56.7637,56.8428,14400.0
2015-04-27 11:40:00,64.69,64.69,64.53,64.61,35200.0,56.8428,56.8428,56.7022,56.7725,35200.0
2015-04-27 11:45:00,64.62,64.64,64.51,64.52,9100.0,56.7813,56.7989,56.6846,56.6934,9100.0
2015-04-27 11:50:00,64.52,64.59,64.51,64.52,13200.0,56.6934,56.7549,56.6846,56.6934,13200.0
2015-04-27 11:55:00,64.5,64.5,64.39,64.43,17200.0,56.6759,56.6759,56.5792,56.6143,17200.0
2015-04-27 12:00:00,64.42,64.44,64.41,64.42,5700.0,56.6056,56.6231,56.5968,56.6056,5700.0
2015-04-27 12:05:00,64.42,64.45,64.38,64.45,20800.0,56.6056,56.6319,56.5704,56.6319,20800.0
2015-04-27 12:10:00,64.45,64.47,64.44,64.45,15000.0,56.6319,56.6495,56.6231,56.6319,15000.0
2015-04-27 12:15:00,64.45,64.45,64.33,64.34,48600.0,56.6319,56.6319,56.5265,56.5353,48600.0
2015-04-27 12:20:00,64.34,64.35,64.29,64.35,25900.0,56.5353,56.5441,56.4913,56.5441,25900.0
2015-04-27 12:25:00,64.36,64.39,64.25,64.25,15200.0,56.5528,56.5792,56.4562,56.4562,15200.0
2015-04-27 12:30:00,64.26,64.37,64.24,64.3,17400.0,56.465,56.5616,56.4474,56.5001,17400.0
2015-04-27 12:35:00,64.27,64.41,64.25,64.4,6500.0,56.4738,56.5968,56.4562,56.588,6500.0
2015-04-27 12:40:00,64.41,64.48,64.41,64.41,10000.0,56.5968,56.6583,56.5968,56.5968,10000.0
2015-04-27 12:45:00,64.42,64.55,64.4,64.44,16100.0,56.6056,56.7198,56.588,56.6231,16100.0
2015-04-27 12:50:00,64.45,64.49,64.4,64.47,16300.0,56.6319,56.6671,56.588,56.6495,16300.0
2015-04-27 12:55:00,64.5,64.5,64.4,64.4,10400.0,56.6759,56.6759,56.588,56.588,10400.0
2015-04-27 13:00:00,64.4,64.46,64.4,64.41,9300.0,56.588,56.6407,56.588,56.5968,9300.0
2015-04-27 13:05:00,64.41,64.45,64.37,64.43,14900.0,56.5968,56.6319,56.5616,56.6143,14900.0
2015-04-27 13:10:00,64.43,64.44,64.42,64.43,3800.0,56.6143,56.6231,56.6056,56.6143,3800.0
2015-04-27 13:15:00,64.42,64.43,64.4,64.41,8500.0,56.6056,56.6143,56.588,56.5968,8500.0
2015-04-27 13:20:00,64.4,64.41,64.36,64.37,20000.0,56.588,56.5968,56.5528,56.5616,20000.0
2015-04-27 13:25:00,64.37,64.49,64.35,64.48,21200.0,56.5616,56.6671,56.5441,56.6583,21200.0
2015-04-27 13:30:00,64.49,64.49,64.4,64.43,12200.0,56.6671,56.6671,56.588,56.6143,12200.0
2015-04-27 13:35:00,64.42,64.44,64.42,64.43,8200.0,56.6056,56.6231,56.6056,56.6143,8200.0
2015-04-27 13:40:00,64.42,64.42,64.36,64.4,10900.0,56.6056,56.6056,56.5528,56.588,10900.0
2015-04-27 13:45:00,64.42,64.45,64.41,64.41,10400.0,56.6056,56.6319,56.5968,56.5968,10400.0
2015-04-27 13:50:00,64.42,64.54,64.41,64.52,10100.0,56.6056,56.711,56.5968,56.6934,10100.0
2015-04-27 13:55:00,64.52,64.67,64.51,64.66,15700.0,56.6934,56.8252,56.6846,56.8164,15700.0
2015-04-27 14:00:00,64.66,64.67,64.58,64.58,11000.0,56.8164,56.8252,56.7462,56.7462,11000.0
2015-04-27 14:05:00,64.59,64.59,64.47,64.47,9300.0,56.7549,56.7549,56.6495,56.6495,9300.0
2015-04-27 14:10:00,64.48,64.48,64.35,64.36,9100.0,56.6583,56.6583,56.5441,56.5528,9100.0
2015-04-27 14:15:00,64.36,64.45,64.34,64.36,22900.0,56.5528,56.6319,56.5353,56.5528,22900.0
2015-04-27 14:20:00,64.36,64.41,64.35,64.36,5100.0,56.5528,56.5968,56.5441,56.5528,5100.0
2015-04-27 14:25:00,64.37,64.41,64.35,64.36,8200.0,56.5616,56.5968,56.5441,56.5528,8200.0
2015-04-27 14:30:00,64.36,64.39,64.31,64.37,14500.0,56.5528,56.5792,56.5089,56.5616,14500.0
2015-04-27 14:35:00,64.37,64.41,64.35,64.36,14700.0,56.5616,56.5968,56.5441,56.5528,14700.0
2015-04-27 14:40:00,64.36,64.39,64.34,64.36,12900.0,56.5528,56.5792,56.5353,56.5528,12900.0
2015-04-27 14:45:00,64.36,64.38,64.35,64.38,12500.0,56.5528,56.5704,56.5441,56.5704,12500.0
2015-04-27 14:50:00,64.38,64.39,64.35,64.37,11000.0,56.5704,56.5792,56.5441,56.5616,11000.0
2015-04-27 14:55:00,64.38,64.42,64.36,64.39,15500.0,56.5704,56.6056,56.5528,56.5792,15500.0
2015-04-27 15:00:00,64.38,64.39,64.38,64.38,19800.0,56.5704,56.5792,56.5704,56.5704,19800.0
2015-04-27 15:05:00,64.38,64.41,64.38,64.38,19500.0,56.5704,56.5968,56.5704,56.5704,19500.0
2015-04-27 15:10:00,64.39,64.39,64.35,64.35,21000.0,56.5792,56.5792,56.5441,56.5441,21000.0
2015-04-27 15:15:00,64.34,64.35,64.25,64.26,29400.0,56.5353,56.5441,56.4562,56.465,29400.0
2015-04-27 15:20:00,64.25,64.36,64.25,64.35,54700.0,56.4562,56.5528,56.4562,56.5441,54700.0
2015-04-27 15:25:00,64.35,64.53,64.34,64.5,61500.0,56.5441,56.7022,56.5353,56.6759,61500.0
2015-04-27 15:30:00,64.48,64.58,64.47,64.47,22300.0,56.6583,56.7462,56.6495,56.6495,22300.0
2015-04-27 15:35:00,64.47,64.5,64.44,64.5,16900.0,56.6495,56.6759,56.6231,56.6759,16900.0
2015-04-27 15:40:00,64.5,64.55,64.49,64.5,18700.0,56.6759,56.7198,56.6671,56.6759,18700.0
2015-04-27 15:45:00,64.5,64.51,64.4,64.46,39400.0,56.6759,56.6846,56.588,56.6407,39400.0
2015-04-27 15:50:00,64.45,64.47,64.43,64.47,31300.0,56.6319,56.6495,56.6143,56.6495,31300.0
2015-04-27 15:55:00,64.47,64.58,64.46,64.54,55600.0,56.6495,56.7462,56.6407,56.711,55600.0
2015-04-28 09:30:00,64.25,64.51,64.03,64.42,78800.0,56.4562,56.6846,56.2629,56.6056,78800.0
2015-04-28 09:35:00,64.45,64.69,64.39,64.43,7500.0,56.6319,56.8428,56.5792,56.6143,7500.0
2015-04-28 09:40:00,64.43,64.56,64.32,64.52,13500.0,56.6143,56.7286,56.5177,56.6934,13500.0
2015-04-28 09:45:00,64.52,64.68,64.46,64.68,13900.0,56.6934,56.834,56.6407,56.834,13900.0
2015-04-28 09:50:00,64.66,64.76,64.62,64.69,12400.0,56.8164,56.9043,56.7813,56.8428,12400.0
2015-04-28 09:55:00,64.7,64.71,64.63,64.65,24100.0,56.8516,56.8604,56.7901,56.8077,24100.0
2015-04-28 10:00:00,64.65,64.75,64.56,64.6,38900.0,56.8077,56.8955,56.7286,56.7637,38900.0
2015-04-28 10:05:00,64.59,64.65,64.55,64.63,17000.0,56.7549,56.8077,56.7198,56.7901,17000.0
2015-04-28 10:10:00,64.6,64.64,64.48,64.53,31400.0,56.7637,56.7989,56.6583,56.7022,31400.0
2015-04-28 10:15:00,64.5,64.74,64.48,64.74,14000.0,56.6759,56.8867,56.6583,56.8867,14000.0
2015-04-28 10:20:00,64.71,64.73,64.65,64.72,7700.0,56.8604,56.878,56.8077,56.8692,7700.0
2015-04-28 10:25:00,64.73,64.81,64.73,64.73,10600.0,56.878,56.9483,56.878,56.878,10600.0
2015-04-28 10:30:00,64.73,64.73,64.64,64.72,7500.0,56.878,56.878,56.7989,56.8692,7500.0
2015-04-28 10:35:00,64.75,64.96,64.74,64.96,9200.0,56.8955,57.0801,56.8867,57.0801,9200.0
2015-04-28 10:40:00,64.92,65.11,64.92,65.11,7200.0,57.0449,57.2119,57.0449,57.2119,7200.0
2015-04-28 10:45:00,65.13,65.15,65.13,65.14,2200.0,57.2294,57.247,57.2294,57.2382,2200.0
2015-04-28 10:50:00,65.18,65.24,65.04,65.04,8300.0,57.2734,57.3261,57.1504,57.1504,8300.0
2015-04-28 10:55:00,65.05,65.06,65.0,65.0,5800.0,57.1591,57.1679,57.1152,57.1152,5800.0
2015-04-28 11:00:00,65.01,65.16,65.0,65.15,7800.0,57.124,57.2558,57.1152,57.247,7800.0
2015-04-28 11:05:00,65.14,65.24,65.14,65.23,4200.0,57.2382,57.3261,57.2382,57.3173,4200.0
2015-04-28 11:10:00,65.22,65.25,65.14,65.14,6400.0,57.3085,57.3349,57.2382,57.2382,6400.0
2015-04-28 11:15:00,65.15,65.15,64.98,64.99,5000.0,57.247,57.247,57.0976,57.1064,5000.0
2015-04-28 11:20:00,65.02,65.16,65.0,65.11,3500.0,57.1328,57.2558,57.1152,57.2119,3500.0
2015-04-28 11:25:00,65.14,65.17,65.11,65.11,4100.0,57.2382,57.2646,57.2119,57.2119,4100.0
2015-04-28 11:30:00,65.13,65.13,65.01,65.05,4900.0,57.2294,57.2294,57.124,57.1591,4900.0
2015-04-28 11:35:00,65.05,65.14,65.04,65.07,2700.0,57.1591,57.2382,57.1504,57.1767,2700.0
2015-04-28 11:40:00,65.05,65.08,64.98,65.0,6900.0,57.1591,57.1855,57.0976,57.1152,6900.0
2015-04-28 11:45:00,65.0,65.12,65.0,65.12,8000.0,57.1152,57.2206,57.1152,57.2206,8000.0
2015-04-28 11:50:00,65.09,65.1,65.04,65.06,55100.0,57.1943,57.2031,57.1504,57.1679,55100.0
2015-04-28 11:55:00,65.04,65.05,64.96,64.96,3600.0,57.1504,57.1591,57.0801,57.0801,3600.0
2015-04-28 12:00:00,64.98,64.98,64.89,64.92,4300.0,57.0976,57.0976,57.0185,57.0449,4300.0
2015-04-28 12:05:00,64.93,65.18,64.83,65.13,88800.0,57.0537,57.2734,56.9658,57.2294,88800.0
2015-04-28 12:10:00,65.2,65.2,65.06,65.1,9700.0,57.2909,57.2909,57.1679,57.2031,9700.0
2015-04-28 12:15:00,65.08,65.16,65.08,65.09,7800.0,57.1855,57.2558,57.1855,57.1943,7800.0
2015-04-28 12:20:00,65.1,65.14,65.09,65.09,3100.0,57.2031,57.2382,57.1943,57.1943,3100.0
2015-04-28 12:25:00,65.1,65.17,65.09,65.17,3600.0,57.2031,57.2646,57.1943,57.2646,3600.0
2015-04-28 12:30:00,65.15,65.19,65.13,65.13,1900.0,57.247,57.2822,57.2294,57.2294,1900.0
2015-04-28 12:35:00,65.13,65.14,65.11,65.12,7100.0,57.2294,57.2382,57.2119,57.2206,7100.0
2015-04-28 12:40:00,65.12,65.15,65.12,65.15,1800.0,57.2206,57.247,57.2206,57.247,1800.0
2015-04-28 12:45:00,65.17,65.17,65.12,65.12,2300.0,57.2646,57.2646,57.2206,57.2206,2300.0
2015-04-28 12:50:00,65.13,65.25,65.13,65.25,2500.0,57.2294,57.3349,57.2294,57.3349,2500.0
2015-04-28 12:55:00,65.26,65.27,65.18,65.18,2300.0,57.3437,57.3525,57.2734,57.2734,2300.0
2015-04-28 13:00:00,65.2,65.2,65.14,65.15,2500.0,57.2909,57.2909,57.2382,57.247,2500.0
2015-04-28 13:05:00,65.15,65.16,65.12,65.15,4500.0,57.247,57.2558,57.2206,57.247,4500.0
2015-04-28 13:10:00,65.12,65.14,65.12,65.13,2600.0,57.2206,57.2382,57.2206,57.2294,2600.0
2015-04-28 13:15:00,65.13,65.15,65.12,65.15,2000.0,57.2294,57.247,57.2206,57.247,2000.0
2015-04-28 13:20:00,65.16,65.21,65.14,65.19,5100.0,57.2558,57.2997,57.2382,57.2822,5100.0
2015-04-28 13:25:00,65.2,65.21,65.16,65.16,3500.0,57.2909,57.2997,57.2558,57.2558,3500.0
2015-04-28 13:30:00,65.16,65.17,65.13,65.13,6200.0,57.2558,57.2646,57.2294,57.2294,6200.0
2015-04-28 13:35:00,65.13,65.15,65.09,65.14,13200.0,57.2294,57.247,57.1943,57.2382,13200.0
2015-04-28 13:40:00,65.13,65.18,65.09,65.17,54700.0,57.2294,57.2734,57.1943,57.2646,54700.0
2015-04-28 13:45:00,65.17,65.18,65.1,65.1,4300.0,57.2646,57.2734,57.2031,57.2031,4300.0
2015-04-28 13:50:00,65.06,65.07,64.98,65.03,9900.0,57.1679,57.1767,57.0976,57.1416,9900.0
2015-04-28 13:55:00,65.08,65.08,65.0,65.0,1800.0,57.1855,57.1855,57.1152,57.1152,1800.0
2015-04-28 14:00:00,64.98,64.99,64.88,64.9,5700.0,57.0976,57.1064,57.0098,57.0273,5700.0
2015-04-28 14:05:00,64.92,64.93,64.89,64.93,6200.0,57.0449,57.0537,57.0185,57.0537,6200.0
2015-04-28 14:10:00,64.92,64.95,64.86,64.87,4700.0,57.0449,57.0713,56.9922,57.001,4700.0
2015-04-28 14:15:00,64.85,64.85,64.76,64.76,3500.0,56.9834,56.9834,56.9043,56.9043,3500.0
2015-04-28 14:20:00,64.76,64.79,64.72,64.78,7100.0,56.9043,56.9307,56.8692,56.9219,7100.0
2015-04-28 14:25:00,64.78,64.88,64.78,64.86,4800.0,56.9219,57.0098,56.9219,56.9922,4800.0
2015-04-28 14:30:00,64.85,64.87,64.8,64.87,3400.0,56.9834,57.001,56.9395,57.001,3400.0
2015-04-28 14:35:00,64.87,64.88,64.84,64.86,3600.0,57.001,57.0098,56.9746,56.9922,3600.0
2015-04-28 14:40:00,64.86,64.89,64.81,64.82,2600.0,56.9922,57.0185,56.9483,56.957,2600.0
2015-04-28 14:45:00,64.83,64.88,64.83,64.86,3100.0,56.9658,57.0098,56.9658,56.9922,3100.0
2015-04-28 14:50:00,64.83,64.83,64.8,64.81,8200.0,56.9658,56.9658,56.9395,56.9483,8200.0
2015-04-28 14:55:00,64.82,64.82,64.74,64.74,2200.0,56.957,56.957,56.8867,56.8867,2200.0
2015-04-28 15:00:00,64.73,64.76,64.71,64.76,2900.0,56.878,56.9043,56.8604,56.9043,2900.0
2015-04-28 15:05:00,64.74,64.8,64.74,64.74,4000.0,56.8867,56.9395,56.8867,56.8867,4000.0
2015-04-28 15:10:00,64.72,64.76,64.69,64.69,2100.0,56.8692,56.9043,56.8428,56.8428,2100.0
2015-04-28 15:15:00,64.69,64.7,64.66,64.66,6100.0,56.8428,56.8516,56.8164,56.8164,6100.0
2015-04-28 15:20:00,64.66,64.67,64.62,64.64,6400.0,56.8164,56.8252,56.7813,56.7989,6400.0
2015-04-28 15:25:00,64.64,64.66,64.56,64.59,4000.0,56.7989,56.8164,56.7286,56.7549,4000.0
2015-04-28 15:30:00,64.6,64.7,64.6,64.7,10300.0,56.7637,56.8516,56.7637,56.8516,10300.0
2015-04-28 15:35:00,64.7,64.7,64.63,64.66,13600.0,56.8516,56.8516,56.7901,56.8164,13600.0
2015-04-28 15:40:00,64.66,64.67,64.61,64.61,23200.0,56.8164,56.8252,56.7725,56.7725,23200.0
2015-04-28 15:45:00,64.61,64.65,64.59,64.59,32200.0,56.7725,56.8077,56.7549,56.7549,32200.0
2015-04-28 15:50:00,64.6,64.67,64.56,64.64,34500.0,56.7637,56.8252,56.7286,56.7989,34500.0
2015-04-28 15:55:00,64.64,64.69,64.64,64.67,47500.0,56.7989,56.8428,56.7989,56.8252,47500.0
2015-04-29 09:30:00,64.73,64.85,64.42,64.45,20600.0,56.878,56.9834,56.6056,56.6319,20600.0
2015-04-29 09:35:00,64.47,64.5,64.37,64.48,5700.0,56.6495,56.6759,56.5616,56.6583,5700.0
2015-04-29 09:40:00,64.5,64.67,64.46,64.56,3500.0,56.6759,56.8252,56.6407,56.7286,3500.0
2015-04-29 09:45:00,64.56,64.58,64.5,64.55,6000.0,56.7286,56.7462,56.6759,56.7198,6000.0
2015-04-29 09:50:00,64.5,64.69,64.5,64.68,8100.0,56.6759,56.8428,56.6759,56.834,8100.0
2015-04-29 09:55:00,64.69,64.73,64.55,64.67,4100.0,56.8428,56.878,56.7198,56.8252,4100.0
2015-04-29 10:00:00,64.68,64.68,64.57,64.59,11700.0,56.834,56.834,56.7374,56.7549,11700.0
2015-04-29 10:05:00,64.62,64.62,64.5,64.57,6100.0,56.7813,56.7813,56.6759,56.7374,6100.0
2015-04-29 10:10:00,64.58,64.71,64.53,64.66,2900.0,56.7462,56.8604,56.7022,56.8164,2900.0
2015-04-29 10:15:00,64.73,64.73,64.5,64.61,4200.0,56.878,56.878,56.6759,56.7725,4200.0
2015-04-29 10:20:00,64.61,64.61,64.5,64.54,6000.0,56.7725,56.7725,56.6759,56.711,6000.0
2015-04-29 10:25:00,64.57,64.66,64.52,64.52,3300.0,56.7374,56.8164,56.6934,56.6934,3300.0
2015-04-29 10:30:00,64.57,64.65,64.57,64.59,2700.0,56.7374,56.8077,56.7374,56.7549,2700.0
2015-04-29 10:35:00,64.6,64.67,64.5,64.63,7800.0,56.7637,56.8252,56.6759,56.7901,7800.0
2015-04-29 10:40:00,64.62,64.66,64.49,64.49,7800.0,56.7813,56.8164,56.6671,56.6671,7800.0
2015-04-29 10:45:00,64.52,64.53,64.4,64.47,12100.0,56.6934,56.7022,56.588,56.6495,12100.0
2015-04-29 10:50:00,64.47,64.47,64.38,64.4,9700.0,56.6495,56.6495,56.5704,56.588,9700.0
2015-04-29 10:55:00,64.4,64.49,64.38,64.44,11000.0,56.588,56.6671,56.5704,56.6231,11000.0
2015-04-29 11:00:00,64.38,64.5,64.38,64.5,6700.0,56.5704,56.6759,56.5704,56.6759,6700.0
2015-04-29 11:05:00,64.5,64.51,64.41,64.46,9100.0,56.6759,56.6846,56.5968,56.6407,9100.0
2015-04-29 11:10:00,64.44,64.47,64.38,64.42,10100.0,56.6231,56.6495,56.5704,56.6056,10100.0
2015-04-29 11:15:00,64.42,64.46,64.41,64.45,5900.0,56.6056,56.6407,56.5968,56.6319,5900.0
2015-04-29 11:20:00,64.46,64.48,64.43,64.43,5100.0,56.6407,56.6583,56.6143,56.6143,5100.0
2015-04-29 11:25:00,64.45,64.45,64.38,64.38,5000.0,56.6319,56.6319,56.5704,56.5704,5000.0
2015-04-29 11:30:00,64.4,64.43,64.38,64.41,4300.0,56.588,56.6143,56.5704,56.5968,4300.0
2015-04-29 11:35:00,64.42,64.46,64.41,64.44,4800.0,56.6056,56.6407,56.5968,56.6231,4800.0
2015-04-29 11:40:00,64.44,64.47,64.44,64.44,3700.0,56.6231,56.6495,56.6231,56.6231,3700.0
2015-04-29 11:45:00,64.46,64.46,64.43,64.43,4500.0,56.6407,56.6407,56.6143,56.6143,4500.0
2015-04-29 11:50:00,64.43,64.45,64.43,64.44,4200.0,56.6143,56.6319,56.6143,56.6231,4200.0
2015-04-29 11:55:00,64.46,64.48,64.44,64.45,4200.0,56.6407,56.6583,56.6231,56.6319,4200.0
2015-04-29 12:00:00,64.46,64.48,64.44,64.45,9500.0,56.6407,56.6583,56.6231,56.6319,9500.0
2015-04-29 12:05:00,64.44,64.46,64.43,64.44,4200.0,56.6231,56.6407,56.6143,56.6231,4200.0
2015-04-29 12:10:00,64.44,64.44,64.24,64.3,13500.0,56.6231,56.6231,56.4474,56.5001,13500.0
2015-04-29 12:15:00,64.26,64.34,64.24,64.28,12900.0,56.465,56.5353,56.4474,56.4825,12900.0
2015-04-29 12:20:00,64.3,64.32,64.25,64.28,4000.0,56.5001,56.5177,56.4562,56.4825,4000.0
2015-04-29 12:25:00,64.25,64.3,64.24,64.28,13200.0,56.4562,56.5001,56.4474,56.4825,13200.0
2015-04-29 12:30:00,64.26,64.28,64.18,64.26,19000.0,56.465,56.4825,56.3947,56.465,19000.0
2015-04-29 12:35:00,64.26,64.27,64.22,64.26,4000.0,56.465,56.4738,56.4298,56.465,4000.0
2015-04-29 12:40:00,64.26,64.28,64.23,64.28,5800.0,56.465,56.4825,56.4386,56.4825,5800.0
2015-04-29 12:45:00,64.3,64.35,64.29,64.35,2400.0,56.5001,56.5441,56.4913,56.5441,2400.0
2015-04-29 12:50:00,64.35,64.35,64.27,64.27,2100.0,56.5441,56.5441,56.4738,56.4738,2100.0
2015-04-29 12:55:00,64.28,64.29,64.23,64.28,3300.0,56.4825,56.4913,56.4386,56.4825,3300.0
2015-04-29 13:00:00,64.27,64.29,64.19,64.19,62800.0,56.4738,56.4913,56.4035,56.4035,62800.0
2015-04-29 13:05:00,64.18,64.21,64.15,64.18,13100.0,56.3947,56.421,56.3683,56.3947,13100.0
2015-04-29 13:10:00,64.18,64.19,64.15,64.19,8300.0,56.3947,56.4035,56.3683,56.4035,8300.0
2015-04-29 13:15:00,64.17,64.22,64.15,64.21,8300.0,56.3859,56.4298,56.3683,56.421,8300.0
2015-04-29 13:20:00,64.2,64.2,64.14,64.15,8600.0,56.4122,56.4122,56.3595,56.3683,8600.0
2015-04-29 13:25:00,64.15,64.16,63.99,64.0,66900.0,56.3683,56.3771,56.2277,56.2365,66900.0
2015-04-29 13:30:00,63.99,64.05,63.99,64.04,3900.0,56.2277,56.2804,56.2277,56.2717,3900.0
2015-04-29 13:35:00,64.04,64.09,64.02,64.08,5800.0,56.2717,56.3156,56.2541,56.3068,5800.0
2015-04-29 13:40:00,64.08,64.11,64.03,64.09,4500.0,56.3068,56.3332,56.2629,56.3156,4500.0
2015-04-29 13:45:00,64.11,64.12,64.05,64.06,6300.0,56.3332,56.342,56.2804,56.2892,6300.0
2015-04-29 13:50:00,64.06,64.07,64.01,64.04,7400.0,56.2892,56.298,56.2453,56.2717,7400.0
2015-04-29 13:55:00,64.05,64.15,64.05,64.09,4300.0,56.2804,56.3683,56.2804,56.3156,4300.0
2015-04-29 14:00:00,64.1,64.23,64.06,64.08,11300.0,56.3244,56.4386,56.2892,56.3068,11300.0
2015-04-29 14:05:00,64.12,64.25,64.05,64.05,10600.0,56.342,56.4562,56.2804,56.2804,10600.0
2015-04-29 14:10:00,64.1,64.16,64.0,64.16,14000.0,56.3244,56.3771,56.2365,56.3771,14000.0
2015-04-29 14:15:00,64.14,64.22,64.14,64.22,6000.0,56.3595,56.4298,56.3595,56.4298,6000.0
2015-04-29 14:20:00,64.25,64.4,64.2,64.4,3500.0,56.4562,56.588,56.4122,56.588,3500.0
2015-04-29 14:25:00,64.4,64.4,64.27,64.4,4400.0,56.588,56.588,56.4738,56.588,4400.0
2015-04-29 14:30:00,64.4,64.49,64.37,64.49,6000.0,56.588,56.6671,56.5616,56.6671,6000.0
2015-04-29 14:35:00,64.46,64.53,64.39,64.39,8400.0,56.6407,56.7022,56.5792,56.5792,8400.0
2015-04-29 14:40:00,64.42,64.56,64.41,64.56,2900.0,56.6056,56.7286,56.5968,56.7286,2900.0
2015-04-29 14:45:00,64.57,64.6,64.42,64.53,6400.0,56.7374,56.7637,56.6056,56.7022,6400.0
2015-04-29 14:50:00,64.48,64.54,64.35,64.38,7700.0,56.6583,56.711,56.5441,56.5704,7700.0
2015-04-29 14:55:00,64.39,64.42,64.23,64.25,4300.0,56.5792,56.6056,56.4386,56.4562,4300.0
2015-04-29 15:00:00,64.25,64.35,64.08,64.08,7300.0,56.4562,56.5441,56.3068,56.3068,7300.0
2015-04-29 15:05:00,64.09,64.13,64.02,64.02,7700.0,56.3156,56.3507,56.2541,56.2541,7700.0
2015-04-29 15:10:00,64.05,64.12,64.03,64.09,11300.0,56.2804,56.342,56.2629,56.3156,11300.0
2015-04-29 15:15:00,64.13,64.15,64.04,64.1,8100.0,56.3507,56.3683,56.2717,56.3244,8100.0
2015-04-29 15:20:00,64.13,64.13,64.05,64.07,7000.0,56.3507,56.3507,56.2804,56.298,7000.0
2015-04-29 15:25:00,64.07,64.13,64.07,64.11,15100.0,56.298,56.3507,56.298,56.3332,15100.0
2015-04-29 15:30:00,64.1,64.11,64.05,64.07,14700.0,56.3244,56.3332,56.2804,56.298,14700.0
2015-04-29 15:35:00,64.07,64.2,64.07,64.13,12500.0,56.298,56.4122,56.298,56.3507,12500.0
2015-04-29 15:40:00,64.11,64.17,64.03,64.06,16500.0,56.3332,56.3859,56.2629,56.2892,16500.0
2015-04-29 15:45:00,64.07,64.17,64.07,64.16,18300.0,56.298,56.3859,56.298,56.3771,18300.0
2015-04-29 15:50:00,64.15,64.17,64.04,64.05,17500.0,56.3683,56.3859,56.2717,56.2804,17500.0
2015-04-29 15:55:00,64.05,64.09,64.05,64.07,48800.0,56.2804,56.3156,56.2804,56.298,48800.0
2015-04-30 09:30:00,63.98,64.43,63.98,64.0,20500.0,56.2189,56.6143,56.2189,56.2365,20500.0
2015-04-30 09:35:00,64.25,64.53,64.25,64.35,3900.0,56.4562,56.7022,56.4562,56.5441,3900.0
2015-04-30 09:40:00,64.35,64.38,64.19,64.19,3100.0,56.5441,56.5704,56.4035,56.4035,3100.0
2015-04-30 09:45:00,64.12,64.22,64.12,64.14,3500.0,56.342,56.4298,56.342,56.3595,3500.0
2015-04-30 09:50:00,64.12,64.12,64.0,64.02,1600.0,56.342,56.342,56.2365,56.2541,1600.0
2015-04-30 09:55:00,64.05,64.05,63.98,63.98,4800.0,56.2804,56.2804,56.2189,56.2189,4800.0
2015-04-30 10:00:00,64.01,64.01,63.85,63.85,7200.0,56.2453,56.2453,56.1047,56.1047,7200.0
2015-04-30 10:05:00,63.84,64.15,63.84,64.03,7100.0,56.0959,56.3683,56.0959,56.2629,7100.0
2015-04-30 10:10:00,64.03,64.18,64.02,64.16,2600.0,56.2629,56.3947,56.2541,56.3771,2600.0
2015-04-30 10:15:00,64.15,64.15,63.92,64.02,3300.0,56.3683,56.3683,56.1662,56.2541,3300.0
2015-04-30 10:20:00,64.05,64.1,63.97,64.04,16300.0,56.2804,56.3244,56.2101,56.2717,16300.0
2015-04-30 10:25:00,64.04,64.16,64.04,64.16,1500.0,56.2717,56.3771,56.2717,56.3771,1500.0
2015-04-30 10:30:00,64.13,64.14,64.09,64.11,1800.0,56.3507,56.3595,56.3156,56.3332,1800.0
2015-04-30 10:35:00,64.11,64.13,64.06,64.06,2700.0,56.3332,56.3507,56.2892,56.2892,2700.0
2015-04-30 10:40:00,64.06,64.1,64.04,64.1,900.0,56.2892,56.3244,56.2717,56.3244,900.0
2015-04-30 10:45:00,64.1,64.22,64.1,64.19,800.0,56.3244,56.4298,56.3244,56.4035,800.0
2015-04-30 10:50:00,64.15,64.15,64.14,64.14,1000.0,56.3683,56.3683,56.3595,56.3595,1000.0
2015-04-30 10:55:00,64.06,64.22,64.06,64.18,1700.0,56.2892,56.4298,56.2892,56.3947,1700.0
2015-04-30 11:00:00,64.19,64.26,64.19,64.26,1300.0,56.4035,56.465,56.4035,56.465,1300.0
2015-04-30 11:05:00,64.31,64.42,64.3,64.42,8600.0,56.5089,56.6056,56.5001,56.6056,8600.0
2015-04-30 11:10:00,64.42,64.5,64.4,64.45,2700.0,56.6056,56.6759,56.588,56.6319,2700.0
2015-04-30 11:15:00,64.47,64.47,64.35,64.37,3000.0,56.6495,56.6495,56.5441,56.5616,3000.0
2015-04-30 11:20:00,64.37,64.37,64.32,64.32,2900.0,56.5616,56.5616,56.5177,56.5177,2900.0
2015-04-30 11:25:00,64.3,64.3,64.25,64.25,1300.0,56.5001,56.5001,56.4562,56.4562,1300.0
2015-04-30 11:30:00,64.28,64.34,64.18,64.18,3300.0,56.4825,56.5353,56.3947,56.3947,3300.0
2015-04-30 11:35:00,64.2,64.21,64.15,64.15,3400.0,56.4122,56.421,56.3683,56.3683,3400.0
2015-04-30 11:40:00,64.16,64.17,64.08,64.11,2700.0,56.3771,56.3859,56.3068,56.3332,2700.0
2015-04-30 11:45:00,64.12,64.2,64.1,64.11,4500.0,56.342,56.4122,56.3244,56.3332,4500.0
2015-04-30 11:50:00,64.11,64.14,64.05,64.05,2500.0,56.3332,56.3595,56.2804,56.2804,2500.0
2015-04-30 11:55:00,64.06,64.06,63.99,63.99,3400.0,56.2892,56.2892,56.2277,56.2277,3400.0
2015-04-30 12:00:00,63.97,64.04,63.95,64.03,3300.0,56.2101,56.2717,56.1926,56.2629,3300.0
2015-04-30 12:05:00,64.04,64.04,63.94,63.96,10800.0,56.2717,56.2717,56.1838,56.2014,10800.0
2015-04-30 12:10:00,63.98,63.99,63.91,63.94,4400.0,56.2189,56.2277,56.1574,56.1838,4400.0
2015-04-30 12:15:00,63.94,64.02,63.93,64.02,5000.0,56.1838,56.2541,56.175,56.2541,5000.0
2015-04-30 12:20:00,64.03,64.04,64.0,64.01,1600.0,56.2629,56.2717,56.2365,56.2453,1600.0
2015-04-30 12:25:00,64.01,64.05,63.97,64.04,13400.0,56.2453,56.2804,56.2101,56.2717,13400.0
2015-04-30 12:30:00,64.02,64.04,64.01,64.02,5800.0,56.2541,56.2717,56.2453,56.2541,5800.0
2015-04-30 12:35:00,64.02,64.02,63.98,63.99,4500.0,56.2541,56.2541,56.2189,56.2277,4500.0
2015-04-30 12:40:00,64.01,64.04,64.0,64.02,4100.0,56.2453,56.2717,56.2365,56.2541,4100.0
2015-04-30 12:45:00,64.0,64.08,63.97,64.08,7200.0,56.2365,56.3068,56.2101,56.3068,7200.0
2015-04-30 12:50:00,64.05,64.06,63.98,63.98,1700.0,56.2804,56.2892,56.2189,56.2189,1700.0
2015-04-30 12:55:00,63.99,64.05,63.98,64.05,2500.0,56.2277,56.2804,56.2189,56.2804,2500.0
2015-04-30 13:00:00,64.06,64.15,64.06,64.15,2100.0,56.2892,56.3683,56.2892,56.3683,2100.0
2015-04-30 13:05:00,64.12,64.12,64.06,64.11,2300.0,56.342,56.342,56.2892,56.3332,2300.0
2015-04-30 13:10:00,64.1,64.11,64.09,64.09,2300.0,56.3244,56.3332,56.3156,56.3156,2300.0
2015-04-30 13:15:00,64.1,64.11,64.06,64.08,1100.0,56.3244,56.3332,56.2892,56.3068,1100.0
2015-04-30 13:20:00,64.1,64.14,64.07,64.09,3100.0,56.3244,56.3595,56.298,56.3156,3100.0
2015-04-30 13:25:00,64.08,64.11,64.07,64.1,3300.0,56.3068,56.3332,56.298,56.3244,3300.0
2015-04-30 13:30:00,64.13,64.15,64.12,64.14,1200.0,56.3507,56.3683,56.342,56.3595,1200.0
2015-04-30 13:35:00,64.14,64.16,64.11,64.11,5000.0,56.3595,56.3771,56.3332,56.3332,5000.0
2015-04-30 13:40:00,64.11,64.12,64.09,64.12,3100.0,56.3332,56.342,56.3156,56.342,3100.0
2015-04-30 13:45:00,64.11,64.11,64.06,64.08,9400.0,56.3332,56.3332,56.2892,56.3068,9400.0
2015-04-30 13:50:00,64.08,64.11,64.07,64.08,7100.0,56.3068,56.3332,56.298,56.3068,7100.0
2015-04-30 13:55:00,64.07,64.09,64.07,64.08,5500.0,56.298,56.3156,56.298,56.3068,5500.0
2015-04-30 14:00:00,64.08,64.09,63.99,64.01,9300.0,56.3068,56.3156,56.2277,56.2453,9300.0
2015-04-30 14:05:00,64.02,64.05,63.98,64.04,5700.0,56.2541,56.2804,56.2189,56.2717,5700.0
2015-04-30 14:10:00,64.03,64.12,64.03,64.09,32400.0,56.2629,56.342,56.2629,56.3156,32400.0
2015-04-30 14:15:00,64.08,64.08,64.01,64.01,5100.0,56.3068,56.3068,56.2453,56.2453,5100.0
2015-04-30 14:20:00,64.01,64.03,63.88,63.9,22200.0,56.2453,56.2629,56.1311,56.1486,22200.0
2015-04-30 14:25:00,63.91,63.98,63.9,63.97,17300.0,56.1574,56.2189,56.1486,56.2101,17300.0
2015-04-30 14:30:00,63.97,63.97,63.9,63.91,10700.0,56.2101,56.2101,56.1486,56.1574,10700.0
2015-04-30 14:35:00,63.93,63.93,63.82,63.89,12000.0,56.175,56.175,56.0783,56.1399,12000.0
2015-04-30 14:40:00,63.89,63.89,63.85,63.87,11700.0,56.1399,56.1399,56.1047,56.1223,11700.0
2015-04-30 14:45:00,63.88,63.9,63.85,63.9,8500.0,56.1311,56.1486,56.1047,56.1486,8500.0
2015-04-30 14:50:00,63.89,63.93,63.86,63.91,14800.0,56.1399,56.175,56.1135,56.1574,14800.0
2015-04-30 14:55:00,63.91,63.92,63.87,63.88,12700.0,56.1574,56.1662,56.1223,56.1311,12700.0
2015-04-30 15:00:00,63.89,63.91,63.82,63.84,21400.0,56.1399,56.1574,56.0783,56.0959,21400.0
2015-04-30 15:05:00,63.82,63.86,63.76,63.77,16700.0,56.0783,56.1135,56.0256,56.0344,16700.0
2015-04-30 15:10:00,63.77,63.77,63.67,63.74,11100.0,56.0344,56.0344,55.9465,56.008,11100.0
2015-04-30 15:15:00,63.75,63.81,63.74,63.81,16400.0,56.0168,56.0696,56.008,56.0696,16400.0
2015-04-30 15:20:00,63.81,63.87,63.81,63.86,13300.0,56.0696,56.1223,56.0696,56.1135,13300.0
2015-04-30 15:25:00,63.86,63.86,63.76,63.79,16700.0,56.1135,56.1135,56.0256,56.052,16700.0
2015-04-30 15:30:00,63.79,63.9,63.78,63.9,5900.0,56.052,56.1486,56.0432,56.1486,5900.0
2015-04-30 15:35:00,63.89,63.98,63.89,63.96,14500.0,56.1399,56.2189,56.1399,56.2014,14500.0
2015-04-30 15:40:00,63.96,63.98,63.93,63.93,21700.0,56.2014,56.2189,56.175,56.175,21700.0
2015-04-30 15:45:00,63.93,63.96,63.92,63.92,22900.0,56.175,56.2014,56.1662,56.1662,22900.0
2015-04-30 15:50:00,63.91,63.93,63.87,63.91,17800.0,56.1574,56.175,56.1223,56.1574,17800.0
2015-04-30 15:55:00,63.92,63.98,63.84,63.96,93200.0,56.1662,56.2189,56.0959,56.2014,93200.0
2015-05-01 09:30:00,63.92,64.4,63.92,64.24,64800.0,56.1662,56.588,56.1662,56.4474,64800.0
2015-05-01 09:35:00,64.21,64.61,64.16,64.61,10200.0,56.421,56.7725,56.3771,56.7725,10200.0
2015-05-01 09:40:00,64.61,64.68,64.47,64.6,13500.0,56.7725,56.834,56.6495,56.7637,13500.0
2015-05-01 09:45:00,64.6,64.75,64.6,64.61,7200.0,56.7637,56.8955,56.7637,56.7725,7200.0
2015-05-01 09:50:00,64.58,64.69,64.58,64.64,8500.0,56.7462,56.8428,56.7462,56.7989,8500.0
2015-05-01 09:55:00,64.64,64.85,64.61,64.8,25100.0,56.7989,56.9834,56.7725,56.9395,25100.0
2015-05-01 10:00:00,64.8,64.82,64.71,64.78,7100.0,56.9395,56.957,56.8604,56.9219,7100.0
2015-05-01 10:05:00,64.75,64.76,64.55,64.58,9600.0,56.8955,56.9043,56.7198,56.7462,9600.0
2015-05-01 10:10:00,64.58,64.76,64.57,64.76,8700.0,56.7462,56.9043,56.7374,56.9043,8700.0
2015-05-01 10:15:00,64.71,64.79,64.68,64.78,4400.0,56.8604,56.9307,56.834,56.9219,4400.0
2015-05-01 10:20:00,64.77,64.78,64.66,64.7,9500.0,56.9131,56.9219,56.8164,56.8516,9500.0
2015-05-01 10:25:00,64.7,64.73,64.65,64.71,6500.0,56.8516,56.878,56.8077,56.8604,6500.0
2015-05-01 10:30:00,64.67,64.69,64.6,64.62,5300.0,56.8252,56.8428,56.7637,56.7813,5300.0
2015-05-01 10:35:00,64.62,64.62,64.5,64.53,15400.0,56.7813,56.7813,56.6759,56.7022,15400.0
2015-05-01 10:40:00,64.56,64.56,64.41,64.47,14500.0,56.7286,56.7286,56.5968,56.6495,14500.0
2015-05-01 10:45:00,64.47,64.55,64.46,64.52,7500.0,56.6495,56.7198,56.6407,56.6934,7500.0
2015-05-01 10:50:00,64.53,64.65,64.52,64.65,5700.0,56.7022,56.8077,56.6934,56.8077,5700.0
2015-05-01 10:55:00,64.65,64.67,64.57,64.63,10600.0,56.8077,56.8252,56.7374,56.7901,10600.0
2015-05-01 11:00:00,64.59,64.65,64.59,64.6,4900.0,56.7549,56.8077,56.7549,56.7637,4900.0
2015-05-01 11:05:00,64.58,64.64,64.55,64.6,11300.0,56.7462,56.7989,56.7198,56.7637,11300.0
2015-05-01 11:10:00,64.59,64.61,64.57,64.59,5000.0,56.7549,56.7725,56.7374,56.7549,5000.0
2015-05-01 11:15:00,64.58,64.62,64.57,64.62,8000.0,56.7462,56.7813,56.7374,56.7813,8000.0
2015-05-01 11:20:00,64.6,64.67,64.57,64.65,20700.0,56.7637,56.8252,56.7374,56.8077,20700.0
2015-05-01 11:25:00,64.63,64.76,64.63,64.7,43600.0,56.7901,56.9043,56.7901,56.8516,43600.0
2015-05-01 11:30:00,64.69,64.77,64.67,64.68,37600.0,56.8428,56.9131,56.8252,56.834,37600.0
2015-05-01 11:35:00,64.68,64.76,64.65,64.68,24600.0,56.834,56.9043,56.8077,56.834,24600.0
2015-05-01 11:40:00,64.64,64.65,64.54,64.59,6700.0,56.7989,56.8077,56.711,56.7549,6700.0
2015-05-01 11:45:00,64.6,64.6,64.51,64.55,14400.0,56.7637,56.7637,56.6846,56.7198,14400.0
2015-05-01 11:50:00,64.51,64.58,64.5,64.56,12700.0,56.6846,56.7462,56.6759,56.7286,12700.0
2015-05-01 11:55:00,64.52,64.61,64.51,64.6,5500.0,56.6934,56.7725,56.6846,56.7637,5500.0
2015-05-01 12:00:00,64.55,64.55,64.46,64.52,9700.0,56.7198,56.7198,56.6407,56.6934,9700.0
2015-05-01 12:05:00,64.55,64.55,64.48,64.54,8800.0,56.7198,56.7198,56.6583,56.711,8800.0
2015-05-01 12:10:00,64.5,64.54,64.5,64.53,2600.0,56.6759,56.711,56.6759,56.7022,2600.0
2015-05-01 12:15:00,64.52,64.57,64.5,64.57,5700.0,56.6934,56.7374,56.6759,56.7374,5700.0
2015-05-01 12:20:00,64.55,64.56,64.49,64.54,3600.0,56.7198,56.7286,56.6671,56.711,3600.0
2015-05-01 12:25:00,64.54,64.54,64.49,64.54,5800.0,56.711,56.711,56.6671,56.711,5800.0
2015-05-01 12:30:00,64.55,64.57,64.51,64.54,4300.0,56.7198,56.7374,56.6846,56.711,4300.0
2015-05-01 12:35:00,64.55,64.55,64.5,64.53,3600.0,56.7198,56.7198,56.6759,56.7022,3600.0
2015-05-01 12:40:00,64.53,64.53,64.5,64.52,3700.0,56.7022,56.7022,56.6759,56.6934,3700.0
2015-05-01 12:45:00,64.53,64.57,64.51,64.54,3700.0,56.7022,56.7374,56.6846,56.711,3700.0
2015-05-01 12:50:00,64.53,64.55,64.5,64.52,6000.0,56.7022,56.7198,56.6759,56.6934,6000.0
2015-05-01 12:55:00,64.51,64.57,64.51,64.57,4400.0,56.6846,56.7374,56.6846,56.7374,4400.0
2015-05-01 13:00:00,64.56,64.57,64.5,64.5,4900.0,56.7286,56.7374,56.6759,56.6759,4900.0
2015-05-01 13:05:00,64.5,64.52,64.5,64.51,7000.0,56.6759,56.6934,56.6759,56.6846,7000.0
2015-05-01 13:10:00,64.5,64.53,64.5,64.5,4500.0,56.6759,56.7022,56.6759,56.6759,4500.0
2015-05-01 13:15:00,64.51,64.55,64.5,64.51,5300.0,56.6846,56.7198,56.6759,56.6846,5300.0
2015-05-01 13:20:00,64.53,64.53,64.5,64.52,9900.0,56.7022,56.7022,56.6759,56.6934,9900.0
2015-05-01 13:25:00,64.52,64.55,64.5,64.52,4100.0,56.6934,56.7198,56.6759,56.6934,4100.0
2015-05-01 13:30:00,64.52,64.53,64.5,64.5,4400.0,56.6934,56.7022,56.6759,56.6759,4400.0
2015-05-01 13:35:00,64.51,64.54,64.5,64.53,7300.0,56.6846,56.711,56.6759,56.7022,7300.0
2015-05-01 13:40:00,64.53,64.54,64.51,64.53,3700.0,56.7022,56.711,56.6846,56.7022,3700.0
2015-05-01 13:45:00,64.52,64.55,64.51,64.55,5500.0,56.6934,56.7198,56.6846,56.7198,5500.0
2015-05-01 13:50:00,64.56,64.66,64.55,64.63,5400.0,56.7286,56.8164,56.7198,56.7901,5400.0
2015-05-01 13:55:00,64.63,64.64,64.54,64.55,6500.0,56.7901,56.7989,56.711,56.7198,6500.0
2015-05-01 14:00:00,64.56,64.6,64.55,64.58,4200.0,56.7286,56.7637,56.7198,56.7462,4200.0
2015-05-01 14:05:00,64.59,64.63,64.58,64.59,6100.0,56.7549,56.7901,56.7462,56.7549,6100.0
2015-05-01 14:10:00,64.6,64.64,64.6,64.62,4100.0,56.7637,56.7989,56.7637,56.7813,4100.0
2015-05-01 14:15:00,64.62,64.65,64.6,64.63,7100.0,56.7813,56.8077,56.7637,56.7901,7100.0
2015-05-01 14:20:00,64.64,64.64,64.57,64.59,7000.0,56.7989,56.7989,56.7374,56.7549,7000.0
2015-05-01 14:25:00,64.59,64.62,64.58,64.61,7000.0,56.7549,56.7813,56.7462,56.7725,7000.0
2015-05-01 14:30:00,64.59,64.62,64.59,64.61,6000.0,56.7549,56.7813,56.7549,56.7725,6000.0
2015-05-01 14:35:00,64.59,64.61,64.58,64.61,6600.0,56.7549,56.7725,56.7462,56.7725,6600.0
2015-05-01 14:40:00,64.61,64.61,64.53,64.53,5900.0,56.7725,56.7725,56.7022,56.7022,5900.0
2015-05-01 14:45:00,64.56,64.56,64.5,64.52,7500.0,56.7286,56.7286,56.6759,56.6934,7500.0
2015-05-01 14:50:00,64.51,64.51,64.5,64.5,8200.0,56.6846,56.6846,56.6759,56.6759,8200.0
2015-05-01 14:55:00,64.51,64.55,64.5,64.55,8700.0,56.6846,56.7198,56.6759,56.7198,8700.0
2015-05-01 15:00:00,64.54,64.56,64.53,64.55,5500.0,56.711,56.7286,56.7022,56.7198,5500.0
2015-05-01 15:05:00,64.56,64.62,64.55,64.62,7400.0,56.7286,56.7813,56.7198,56.7813,7400.0
2015-05-01 15:10:00,64.63,64.64,64.61,64.62,6500.0,56.7901,56.7989,56.7725,56.7813,6500.0
2015-05-01 15:15:00,64.61,64.63,64.59,64.61,6500.0,56.7725,56.7901,56.7549,56.7725,6500.0
2015-05-01 15:20:00,64.61,64.62,64.56,64.56,5500.0,56.7725,56.7813,56.7286,56.7286,5500.0
2015-05-01 15:25:00,64.56,64.57,64.51,64.52,10400.0,56.7286,56.7374,56.6846,56.6934,10400.0
2015-05-01 15:30:00,64.51,64.59,64.51,64.59,11900.0,56.6846,56.7549,56.6846,56.7549,11900.0
2015-05-01 15:35:00,64.58,64.6,64.53,64.53,10400.0,56.7462,56.7637,56.7022,56.7022,10400.0
2015-05-01 15:40:00,64.53,64.61,64.53,64.6,13300.0,56.7022,56.7725,56.7022,56.7637,13300.0
2015-05-01 15:45:00,64.59,64.59,64.55,64.58,23100.0,56.7549,56.7549,56.7198,56.7462,23100.0
2015-05-01 15:50:00,64.58,64.67,64.57,64.66,47100.0,56.7462,56.8252,56.7374,56.8164,47100.0
2015-05-01 15:55:00,64.67,64.78,64.64,64.78,57900.0,56.8252,56.9219,56.7989,56.9219,57900.0
2015-05-04 09:30:00,65.1,65.45,65.02,65.4,17200.0,57.2031,57.5106,57.1328,57.4667,17200.0
2015-05-04 09:35:00,65.38,65.43,65.14,65.24,12600.0,57.4491,57.493,57.2382,57.3261,12600.0
2015-05-04 09:40:00,65.22,65.49,65.22,65.41,5500.0,57.3085,57.5458,57.3085,57.4755,5500.0
2015-05-04 09:45:00,65.41,65.53,65.37,65.53,7900.0,57.4755,57.5809,57.4403,57.5809,7900.0
2015-05-04 09:50:00,65.55,65.78,65.53,65.77,6000.0,57.5985,57.8006,57.5809,57.7918,6000.0
2015-05-04 09:55:00,65.77,65.8,65.57,65.63,7800.0,57.7918,57.8182,57.6161,57.6688,7800.0
2015-05-04 10:00:00,65.63,65.81,65.61,65.79,7000.0,57.6688,57.8269,57.6512,57.8094,7000.0
2015-05-04 10:05:00,65.81,65.85,65.74,65.74,7200.0,57.8269,57.8621,57.7654,57.7654,7200.0
2015-05-04 10:10:00,65.71,65.72,65.5,65.57,6800.0,57.7391,57.7479,57.5546,57.6161,6800.0
2015-05-04 10:15:00,65.55,65.58,65.44,65.5,5500.0,57.5985,57.6248,57.5018,57.5546,5500.0
2015-05-04 10:20:00,65.5,65.52,65.43,65.52,5600.0,57.5546,57.5721,57.493,57.5721,5600.0
2015-05-04 10:25:00,65.55,65.6,65.53,65.56,1400.0,57.5985,57.6424,57.5809,57.6073,1400.0
2015-05-04 10:30:00,65.56,65.57,65.44,65.48,6700.0,57.6073,57.6161,57.5018,57.537,6700.0
2015-05-04 10:35:00,65.49,65.54,65.41,65.41,3600.0,57.5458,57.5897,57.4755,57.4755,3600.0
2015-05-04 10:40:00,65.44,65.44,65.31,65.41,14700.0,57.5018,57.5018,57.3876,57.4755,14700.0
2015-05-04 10:45:00,65.39,65.52,65.33,65.52,16700.0,57.4579,57.5721,57.4052,57.5721,16700.0
2015-05-04 10:50:00,65.57,65.57,65.43,65.5,26900.0,57.6161,57.6161,57.493,57.5546,26900.0
2015-05-04 10:55:00,65.53,65.82,65.48,65.82,29100.0,57.5809,57.8357,57.537,57.8357,29100.0
2015-05-04 11:00:00,65.81,65.89,65.71,65.75,26200.0,57.8269,57.8972,57.7391,57.7742,26200.0
2015-05-04 11:05:00,65.78,65.78,65.63,65.65,13500.0,57.8006,57.8006,57.6688,57.6864,13500.0
2015-05-04 11:10:00,65.62,65.78,65.6,65.76,17800.0,57.66,57.8006,57.6424,57.783,17800.0
2015-05-04 11:15:00,65.73,65.82,65.68,65.81,18700.0,57.7567,57.8357,57.7127,57.8269,18700.0
2015-05-04 11:20:00,65.78,65.79,65.74,65.79,4500.0,57.8006,57.8094,57.7654,57.8094,4500.0
2015-05-04 11:25:00,65.8,65.92,65.78,65.86,10200.0,57.8182,57.9236,57.8006,57.8709,10200.0
2015-05-04 11:30:00,65.84,65.9,65.74,65.75,14300.0,57.8533,57.906,57.7654,57.7742,14300.0
2015-05-04 11:35:00,65.75,65.88,65.75,65.87,6100.0,57.7742,57.8885,57.7742,57.8797,6100.0
2015-05-04 11:40:00,65.85,65.91,65.83,65.91,11000.0,57.8621,57.9148,57.8445,57.9148,11000.0
2015-05-04 11:45:00,65.89,66.02,65.88,65.94,10700.0,57.8972,58.0115,57.8885,57.9412,10700.0
2015-05-04 11:50:00,65.97,65.97,65.83,65.85,10400.0,57.9675,57.9675,57.8445,57.8621,10400.0
2015-05-04 11:55:00,65.85,65.88,65.82,65.87,21100.0,57.8621,57.8885,57.8357,57.8797,21100.0
2015-05-04 12:00:00,65.87,65.94,65.83,65.85,10700.0,57.8797,57.9412,57.8445,57.8621,10700.0
2015-05-04 12:05:00,65.83,65.87,65.83,65.86,9200.0,57.8445,57.8797,57.8445,57.8709,9200.0
2015-05-04 12:10:00,65.86,65.95,65.84,65.87,8600.0,57.8709,57.95,57.8533,57.8797,8600.0
2015-05-04 12:15:00,65.86,65.97,65.86,65.97,5100.0,57.8709,57.9675,57.8709,57.9675,5100.0
2015-05-04 12:20:00,65.95,66.0,65.86,66.0,7200.0,57.95,57.9939,57.8709,57.9939,7200.0
2015-05-04 12:25:00,65.96,65.98,65.88,65.94,6600.0,57.9588,57.9763,57.8885,57.9412,6600.0
2015-05-04 12:30:00,65.95,65.99,65.84,65.92,6600.0,57.95,57.9851,57.8533,57.9236,6600.0
2015-05-04 12:35:00,65.9,66.0,65.86,65.86,5300.0,57.906,57.9939,57.8709,57.8709,5300.0
2015-05-04 12:40:00,65.85,65.94,65.83,65.84,9700.0,57.8621,57.9412,57.8445,57.8533,9700.0
2015-05-04 12:45:00,65.84,65.87,65.83,65.83,1500.0,57.8533,57.8797,57.8445,57.8445,1500.0
2015-05-04 12:50:00,65.78,65.88,65.78,65.81,4500.0,57.8006,57.8885,57.8006,57.8269,4500.0
2015-05-04 12:55:00,65.8,65.81,65.73,65.75,5300.0,57.8182,57.8269,57.7567,57.7742,5300.0
2015-05-04 13:00:00,65.77,65.87,65.74,65.87,20600.0,57.7918,57.8797,57.7654,57.8797,20600.0
2015-05-04 13:05:00,65.9,65.93,65.74,65.81,13000.0,57.906,57.9324,57.7654,57.8269,13000.0
2015-05-04 13:10:00,65.81,65.86,65.76,65.77,4000.0,57.8269,57.8709,57.783,57.7918,4000.0
2015-05-04 13:15:00,65.77,65.82,65.74,65.75,7900.0,57.7918,57.8357,57.7654,57.7742,7900.0
2015-05-04 13:20:00,65.75,65.82,65.73,65.75,6100.0,57.7742,57.8357,57.7567,57.7742,6100.0
2015-05-04 13:25:00,65.76,65.84,65.76,65.8,3100.0,57.783,57.8533,57.783,57.8182,3100.0
2015-05-04 13:30:00,65.82,65.86,65.77,65.84,6300.0,57.8357,57.8709,57.7918,57.8533,6300.0
2015-05-04 13:35:00,65.81,65.82,65.78,65.78,5300.0,57.8269,57.8357,57.8006,57.8006,5300.0
2015-05-04 13:40:00,65.79,65.85,65.78,65.79,3100.0,57.8094,57.8621,57.8006,57.8094,3100.0
2015-05-04 13:45:00,65.76,65.85,65.76,65.85,6700.0,57.783,57.8621,57.783,57.8621,6700.0
2015-05-04 13:50:00,65.85,65.89,65.82,65.85,6600.0,57.8621,57.8972,57.8357,57.8621,6600.0
2015-05-04 13:55:00,65.85,66.01,65.85,66.01,15000.0,57.8621,58.0027,57.8621,58.0027,15000.0
2015-05-04 14:00:00,66.0,66.02,65.97,65.99,14300.0,57.9939,58.0115,57.9675,57.9851,14300.0
2015-05-04 14:05:00,65.96,65.98,65.9,65.95,4300.0,57.9588,57.9763,57.906,57.95,4300.0
2015-05-04 14:10:00,65.95,65.96,65.82,65.82,9900.0,57.95,57.9588,57.8357,57.8357,9900.0
2015-05-04 14:15:00,65.83,65.95,65.83,65.92,8400.0,57.8445,57.95,57.8445,57.9236,8400.0
2015-05-04 14:20:00,65.89,65.89,65.82,65.84,5000.0,57.8972,57.8972,57.8357,57.8533,5000.0
2015-05-04 14:25:00,65.84,65.94,65.84,65.93,3100.0,57.8533,57.9412,57.8533,57.9324,3100.0
2015-05-04 14:30:00,65.94,65.94,65.85,65.87,3100.0,57.9412,57.9412,57.8621,57.8797,3100.0
2015-05-04 14:35:00,65.88,65.89,65.84,65.84,4700.0,57.8885,57.8972,57.8533,57.8533,4700.0
2015-05-04 14:40:00,65.86,65.96,65.84,65.88,10300.0,57.8709,57.9588,57.8533,57.8885,10300.0
2015-05-04 14:45:00,65.88,65.88,65.8,65.83,5400.0,57.8885,57.8885,57.8182,57.8445,5400.0
2015-05-04 14:50:00,65.82,65.9,65.8,65.85,10400.0,57.8357,57.906,57.8182,57.8621,10400.0
2015-05-04 14:55:00,65.84,65.87,65.83,65.85,11100.0,57.8533,57.8797,57.8445,57.8621,11100.0
2015-05-04 15:00:00,65.84,65.86,65.81,65.84,7900.0,57.8533,57.8709,57.8269,57.8533,7900.0
2015-05-04 15:05:00,65.85,65.94,65.84,65.84,13400.0,57.8621,57.9412,57.8533,57.8533,13400.0
2015-05-04 15:10:00,65.84,65.85,65.8,65.83,10200.0,57.8533,57.8621,57.8182,57.8445,10200.0
2015-05-04 15:15:00,65.83,65.87,65.81,65.87,8500.0,57.8445,57.8797,57.8269,57.8797,8500.0
2015-05-04 15:20:00,65.87,65.89,65.85,65.85,8700.0,57.8797,57.8972,57.8621,57.8621,8700.0
2015-05-04 15:25:00,65.84,65.87,65.79,65.85,17600.0,57.8533,57.8797,57.8094,57.8621,17600.0
2015-05-04 15:30:00,65.85,65.86,65.8,65.84,13300.0,57.8621,57.8709,57.8182,57.8533,13300.0
2015-05-04 15:35:00,65.86,65.87,65.82,65.82,14100.0,57.8709,57.8797,57.8357,57.8357,14100.0
2015-05-04 15:40:00,65.82,65.84,65.77,65.79,21100.0,57.8357,57.8533,57.7918,57.8094,21100.0
2015-05-04 15:45:00,65.76,65.8,65.74,65.75,16900.0,57.783,57.8182,57.7654,57.7742,16900.0
2015-05-04 15:50:00,65.74,65.77,65.7,65.72,19700.0,57.7654,57.7918,57.7303,57.7479,19700.0
2015-05-04 15:55:00,65.72,65.74,65.66,65.67,53900.0,57.7479,57.7654,57.6951,57.7039,53900.0
2015-05-05 09:30:00,65.68,65.72,65.52,65.7,10100.0,57.7127,57.7479,57.5721,57.7303,10100.0
2015-05-05 09:35:00,65.68,65.78,65.33,65.33,10900.0,57.7127,57.8006,57.4052,57.4052,10900.0
2015-05-05 09:40:00,65.31,65.31,65.02,65.08,9200.0,57.3876,57.3876,57.1328,57.1855,9200.0
2015-05-05 09:45:00,65.09,65.27,65.08,65.23,26000.0,57.1943,57.3525,57.1855,57.3173,26000.0
2015-05-05 09:50:00,65.23,65.27,65.1,65.19,13900.0,57.3173,57.3525,57.2031,57.2822,13900.0
2015-05-05 09:55:00,65.18,65.28,65.18,65.26,4800.0,57.2734,57.3612,57.2734,57.3437,4800.0
2015-05-05 10:00:00,65.25,65.34,65.18,65.24,10000.0,57.3349,57.414,57.2734,57.3261,10000.0
2015-05-05 10:05:00,65.22,65.35,65.2,65.3,5700.0,57.3085,57.4227,57.2909,57.3788,5700.0
2015-05-05 10:10:00,65.32,65.32,65.18,65.25,3300.0,57.3964,57.3964,57.2734,57.3349,3300.0
2015-05-05 10:15:00,65.25,65.25,65.19,65.2,14800.0,57.3349,57.3349,57.2822,57.2909,14800.0
2015-05-05 10:20:00,65.2,65.28,65.19,65.25,8800.0,57.2909,57.3612,57.2822,57.3349,8800.0
2015-05-05 10:25:00,65.23,65.36,65.23,65.34,12200.0,57.3173,57.4315,57.3173,57.414,12200.0
2015-05-05 10:30:00,65.35,65.36,65.27,65.29,4400.0,57.4227,57.4315,57.3525,57.37,4400.0
2015-05-05 10:35:00,65.26,65.34,65.21,65.27,4700.0,57.3437,57.414,57.2997,57.3525,4700.0
2015-05-05 10:40:00,65.23,65.3,65.21,65.29,5800.0,57.3173,57.3788,57.2997,57.37,5800.0
2015-05-05 10:45:00,65.29,65.31,65.22,65.22,3200.0,57.37,57.3876,57.3085,57.3085,3200.0
2015-05-05 10:50:00,65.21,65.22,65.07,65.07,2000.0,57.2997,57.3085,57.1767,57.1767,2000.0
2015-05-05 10:55:00,65.08,65.08,64.93,64.98,5600.0,57.1855,57.1855,57.0537,57.0976,5600.0
2015-05-05 11:00:00,64.93,64.94,64.79,64.79,6700.0,57.0537,57.0625,56.9307,56.9307,6700.0
2015-05-05 11:05:00,64.78,64.78,64.6,64.67,4200.0,56.9219,56.9219,56.7637,56.8252,4200.0
2015-05-05 11:10:00,64.64,64.73,64.63,64.71,4700.0,56.7989,56.878,56.7901,56.8604,4700.0
2015-05-05 11:15:00,64.67,64.7,64.6,64.68,14300.0,56.8252,56.8516,56.7637,56.834,14300.0
2015-05-05 11:20:00,64.67,64.67,64.49,64.54,4500.0,56.8252,56.8252,56.6671,56.711,4500.0
2015-05-05 11:25:00,64.48,64.54,64.48,64.49,16800.0,56.6583,56.711,56.6583,56.6671,16800.0
2015-05-05 11:30:00,64.5,64.5,64.43,64.47,6500.0,56.6759,56.6759,56.6143,56.6495,6500.0
2015-05-05 11:35:00,64.48,64.57,64.46,64.55,3300.0,56.6583,56.7374,56.6407,56.7198,3300.0
2015-05-05 11:40:00,64.56,64.62,64.52,64.57,5800.0,56.7286,56.7813,56.6934,56.7374,5800.0
2015-05-05 11:45:00,64.57,64.58,64.51,64.58,2400.0,56.7374,56.7462,56.6846,56.7462,2400.0
2015-05-05 11:50:00,64.56,64.56,64.49,64.51,24000.0,56.7286,56.7286,56.6671,56.6846,24000.0
2015-05-05 11:55:00,64.52,64.64,64.52,64.64,3400.0,56.6934,56.7989,56.6934,56.7989,3400.0
2015-05-05 12:00:00,64.63,64.7,64.63,64.64,3200.0,56.7901,56.8516,56.7901,56.7989,3200.0
2015-05-05 12:05:00,64.63,64.63,64.56,64.59,2200.0,56.7901,56.7901,56.7286,56.7549,2200.0
2015-05-05 12:10:00,64.59,64.6,64.55,64.57,3300.0,56.7549,56.7637,56.7198,56.7374,3300.0
2015-05-05 12:15:00,64.55,64.69,64.55,64.69,7100.0,56.7198,56.8428,56.7198,56.8428,7100.0
2015-05-05 12:20:00,64.7,64.77,64.67,64.67,12000.0,56.8516,56.9131,56.8252,56.8252,12000.0
2015-05-05 12:25:00,64.68,64.71,64.66,64.68,2500.0,56.834,56.8604,56.8164,56.834,2500.0
2015-05-05 12:30:00,64.67,64.71,64.62,64.71,12200.0,56.8252,56.8604,56.7813,56.8604,12200.0
2015-05-05 12:35:00,64.71,64.76,64.7,64.7,2900.0,56.8604,56.9043,56.8516,56.8516,2900.0
2015-05-05 12:40:00,64.7,64.75,64.7,64.73,4600.0,56.8516,56.8955,56.8516,56.878,4600.0
2015-05-05 12:45:00,64.71,64.73,64.69,64.73,2500.0,56.8604,56.878,56.8428,56.878,2500.0
2015-05-05 12:50:00,64.71,64.71,64.62,64.69,3700.0,56.8604,56.8604,56.7813,56.8428,3700.0
2015-05-05 12:55:00,64.68,64.69,64.59,64.59,1400.0,56.834,56.8428,56.7549,56.7549,1400.0
2015-05-05 13:00:00,64.58,64.59,64.55,64.57,5500.0,56.7462,56.7549,56.7198,56.7374,5500.0
2015-05-05 13:05:00,64.58,64.62,64.54,64.54,5600.0,56.7462,56.7813,56.711,56.711,5600.0
2015-05-05 13:10:00,64.54,64.54,64.49,64.49,6100.0,56.711,56.711,56.6671,56.6671,6100.0
2015-05-05 13:15:00,64.47,64.48,64.41,64.41,6100.0,56.6495,56.6583,56.5968,56.5968,6100.0
2015-05-05 13:20:00,64.42,64.5,64.39,64.44,14100.0,56.6056,56.6759,56.5792,56.6231,14100.0
2015-05-05 13:25:00,64.43,64.47,64.41,64.47,3400.0,56.6143,56.6495,56.5968,56.6495,3400.0
2015-05-05 13:30:00,64.46,64.46,64.4,64.4,1400.0,56.6407,56.6407,56.588,56.588,1400.0
2015-05-05 13:35:00,64.4,64.5,64.4,64.46,11900.0,56.588,56.6759,56.588,56.6407,11900.0
2015-05-05 13:40:00,64.44,64.52,64.41,64.41,4400.0,56.6231,56.6934,56.5968,56.5968,4400.0
2015-05-05 13:45:00,64.42,64.46,64.42,64.45,8600.0,56.6056,56.6407,56.6056,56.6319,8600.0
2015-05-05 13:50:00,64.46,64.49,64.43,64.49,4700.0,56.6407,56.6671,56.6143,56.6671,4700.0
2015-05-05 13:55:00,64.5,64.56,64.49,64.55,8200.0,56.6759,56.7286,56.6671,56.7198,8200.0
2015-05-05 14:00:00,64.51,64.54,64.48,64.5,1000.0,56.6846,56.711,56.6583,56.6759,1000.0
2015-05-05 14:05:00,64.5,64.61,64.5,64.57,4500.0,56.6759,56.7725,56.6759,56.7374,4500.0
2015-05-05 14:10:00,64.57,64.59,64.56,64.56,2800.0,56.7374,56.7549,56.7286,56.7286,2800.0
2015-05-05 14:15:00,64.57,64.58,64.5,64.52,6700.0,56.7374,56.7462,56.6759,56.6934,6700.0
2015-05-05 14:20:00,64.55,64.6,64.52,64.57,5100.0,56.7198,56.7637,56.6934,56.7374,5100.0
2015-05-05 14:25:00,64.56,64.56,64.52,64.52,2500.0,56.7286,56.7286,56.6934,56.6934,2500.0
2015-05-05 14:30:00,64.54,64.58,64.53,64.53,6600.0,56.711,56.7462,56.7022,56.7022,6600.0
2015-05-05 14:35:00,64.52,64.6,64.51,64.59,5400.0,56.6934,56.7637,56.6846,56.7549,5400.0
2015-05-05 14:40:00,64.56,64.56,64.5,64.52,4000.0,56.7286,56.7286,56.6759,56.6934,4000.0
2015-05-05 14:45:00,64.53,64.54,64.51,64.51,3500.0,56.7022,56.711,56.6846,56.6846,3500.0
2015-05-05 14:50:00,64.5,64.52,64.49,64.52,4200.0,56.6759,56.6934,56.6671,56.6934,4200.0
2015-05-05 14:55:00,64.52,64.56,64.5,64.5,3300.0,56.6934,56.7286,56.6759,56.6759,3300.0
2015-05-05 15:00:00,64.53,64.53,64.5,64.51,6600.0,56.7022,56.7022,56.6759,56.6846,6600.0
2015-05-05 15:05:00,64.52,64.53,64.49,64.49,8000.0,56.6934,56.7022,56.6671,56.6671,8000.0
2015-05-05 15:10:00,64.48,64.58,64.48,64.58,14400.0,56.6583,56.7462,56.6583,56.7462,14400.0
2015-05-05 15:15:00,64.58,64.62,64.57,64.6,6500.0,56.7462,56.7813,56.7374,56.7637,6500.0
2015-05-05 15:20:00,64.58,64.59,64.55,64.57,3500.0,56.7462,56.7549,56.7198,56.7374,3500.0
2015-05-05 15:25:00,64.58,64.68,64.58,64.66,6000.0,56.7462,56.834,56.7462,56.8164,6000.0
2015-05-05 15:30:00,64.66,64.66,64.6,64.62,6600.0,56.8164,56.8164,56.7637,56.7813,6600.0
2015-05-05 15:35:00,64.63,64.66,64.61,64.63,8000.0,56.7901,56.8164,56.7725,56.7901,8000.0
2015-05-05 15:40:00,64.63,64.63,64.58,64.58,7900.0,56.7901,56.7901,56.7462,56.7462,7900.0
2015-05-05 15:45:00,64.57,64.57,64.48,64.51,18200.0,56.7374,56.7374,56.6583,56.6846,18200.0
2015-05-05 15:50:00,64.5,64.52,64.5,64.52,20700.0,56.6759,56.6934,56.6759,56.6934,20700.0
2015-05-05 15:55:00,64.51,64.64,64.51,64.62,84600.0,56.6846,56.7989,56.6846,56.7813,84600.0
2015-05-06 09:30:00,65.15,65.39,65.15,65.19,16900.0,57.247,57.4579,57.247,57.2822,16900.0
2015-05-06 09:35:00,65.08,65.08,64.99,65.05,1100.0,57.1855,57.1855,57.1064,57.1591,1100.0
2015-05-06 09:40:00,64.98,65.05,64.71,64.73,7500.0,57.0976,57.1591,56.8604,56.878,7500.0
2015-05-06 09:45:00,64.71,64.95,64.67,64.95,2000.0,56.8604,57.0713,56.8252,57.0713,2000.0
2015-05-06 09:50:00,65.0,65.0,64.86,64.86,2800.0,57.1152,57.1152,56.9922,56.9922,2800.0
2015-05-06 09:55:00,64.82,64.91,64.8,64.91,1100.0,56.957,57.0361,56.9395,57.0361,1100.0
2015-05-06 10:00:00,64.98,64.98,64.86,64.86,2700.0,57.0976,57.0976,56.9922,56.9922,2700.0
2015-05-06 10:05:00,64.9,64.9,64.72,64.72,5300.0,57.0273,57.0273,56.8692,56.8692,5300.0
2015-05-06 10:10:00,64.76,64.83,64.69,64.83,3900.0,56.9043,56.9658,56.8428,56.9658,3900.0
2015-05-06 10:15:00,64.83,64.84,64.8,64.83,1300.0,56.9658,56.9746,56.9395,56.9658,1300.0
2015-05-06 10:20:00,64.83,64.83,64.76,64.76,1900.0,56.9658,56.9658,56.9043,56.9043,1900.0
2015-05-06 10:25:00,64.69,64.84,64.69,64.81,3100.0,56.8428,56.9746,56.8428,56.9483,3100.0
2015-05-06 10:30:00,64.79,64.85,64.78,64.79,13300.0,56.9307,56.9834,56.9219,56.9307,13300.0
2015-05-06 10:35:00,64.73,64.77,64.73,64.76,2800.0,56.878,56.9131,56.878,56.9043,2800.0
2015-05-06 10:40:00,64.79,64.93,64.79,64.82,4400.0,56.9307,57.0537,56.9307,56.957,4400.0
2015-05-06 10:45:00,64.89,64.92,64.88,64.92,1300.0,57.0185,57.0449,57.0098,57.0449,1300.0
2015-05-06 10:50:00,64.9,64.92,64.86,64.9,3300.0,57.0273,57.0449,56.9922,57.0273,3300.0
2015-05-06 10:55:00,64.88,64.93,64.88,64.93,1700.0,57.0098,57.0537,57.0098,57.0537,1700.0
2015-05-06 11:00:00,64.93,65.07,64.91,65.05,5700.0,57.0537,57.1767,57.0361,57.1591,5700.0
2015-05-06 11:05:00,65.04,65.04,64.87,64.87,4200.0,57.1504,57.1504,57.001,57.001,4200.0
2015-05-06 11:10:00,64.9,64.9,64.76,64.83,2900.0,57.0273,57.0273,56.9043,56.9658,2900.0
2015-05-06 11:15:00,64.83,64.85,64.81,64.83,3000.0,56.9658,56.9834,56.9483,56.9658,3000.0
2015-05-06 11:20:00,64.84,64.88,64.81,64.82,3300.0,56.9746,57.0098,56.9483,56.957,3300.0
2015-05-06 11:25:00,64.84,64.86,64.83,64.84,800.0,56.9746,56.9922,56.9658,56.9746,800.0
2015-05-06 11:30:00,64.84,64.92,64.84,64.91,1800.0,56.9746,57.0449,56.9746,57.0361,1800.0
2015-05-06 11:35:00,64.91,64.95,64.85,64.85,3400.0,57.0361,57.0713,56.9834,56.9834,3400.0
2015-05-06 11:40:00,64.88,64.99,64.88,64.99,1100.0,57.0098,57.1064,57.0098,57.1064,1100.0
2015-05-06 11:45:00,64.99,65.03,64.96,65.02,4800.0,57.1064,57.1416,57.0801,57.1328,4800.0
2015-05-06 11:50:00,64.99,65.02,64.99,65.02,600.0,57.1064,57.1328,57.1064,57.1328,600.0
2015-05-06 11:55:00,65.03,65.03,64.92,64.94,3400.0,57.1416,57.1416,57.0449,57.0625,3400.0
2015-05-06 12:00:00,64.94,64.94,64.83,64.86,1700.0,57.0625,57.0625,56.9658,56.9922,1700.0
2015-05-06 12:05:00,64.85,64.88,64.81,64.81,5600.0,56.9834,57.0098,56.9483,56.9483,5600.0
2015-05-06 12:10:00,64.81,64.84,64.8,64.84,1700.0,56.9483,56.9746,56.9395,56.9746,1700.0
2015-05-06 12:15:00,64.79,64.82,64.77,64.77,1300.0,56.9307,56.957,56.9131,56.9131,1300.0
2015-05-06 12:20:00,64.8,64.81,64.79,64.79,700.0,56.9395,56.9483,56.9307,56.9307,700.0
2015-05-06 12:25:00,64.81,64.83,64.78,64.81,13500.0,56.9483,56.9658,56.9219,56.9483,13500.0
2015-05-06 12:30:00,64.81,64.81,64.77,64.8,1300.0,56.9483,56.9483,56.9131,56.9395,1300.0
2015-05-06 12:35:00,64.78,64.88,64.78,64.85,3300.0,56.9219,57.0098,56.9219,56.9834,3300.0
2015-05-06 12:40:00,64.84,64.85,64.8,64.8,2600.0,56.9746,56.9834,56.9395,56.9395,2600.0
2015-05-06 12:45:00,64.81,64.94,64.81,64.86,4300.0,56.9483,57.0625,56.9483,56.9922,4300.0
2015-05-06 12:50:00,64.82,64.82,64.7,64.71,2300.0,56.957,56.957,56.8516,56.8604,2300.0
2015-05-06 12:55:00,64.71,64.77,64.71,64.74,2700.0,56.8604,56.9131,56.8604,56.8867,2700.0
2015-05-06 13:00:00,64.72,64.73,64.64,64.66,3300.0,56.8692,56.878,56.7989,56.8164,3300.0
2015-05-06 13:05:00,64.59,64.65,64.59,64.65,1000.0,56.7549,56.8077,56.7549,56.8077,1000.0
2015-05-06 13:10:00,64.65,64.7,64.65,64.7,1000.0,56.8077,56.8516,56.8077,56.8516,1000.0
2015-05-06 13:15:00,64.7,64.75,64.7,64.75,1800.0,56.8516,56.8955,56.8516,56.8955,1800.0
2015-05-06 13:20:00,64.75,64.76,64.73,64.73,1800.0,56.8955,56.9043,56.878,56.878,1800.0
2015-05-06 13:25:00,64.73,64.77,64.7,64.77,2900.0,56.878,56.9131,56.8516,56.9131,2900.0
2015-05-06 13:30:00,64.75,64.75,64.7,64.72,3200.0,56.8955,56.8955,56.8516,56.8692,3200.0
2015-05-06 13:35:00,64.7,64.71,64.67,64.7,1900.0,56.8516,56.8604,56.8252,56.8516,1900.0
2015-05-06 13:40:00,64.72,64.72,64.67,64.67,1000.0,56.8692,56.8692,56.8252,56.8252,1000.0
2015-05-06 13:45:00,64.65,64.65,64.52,64.54,2200.0,56.8077,56.8077,56.6934,56.711,2200.0
2015-05-06 13:50:00,64.54,64.68,64.54,64.64,9300.0,56.711,56.834,56.711,56.7989,9300.0
2015-05-06 13:55:00,64.66,64.69,64.65,64.66,1100.0,56.8164,56.8428,56.8077,56.8164,1100.0
2015-05-06 14:00:00,64.61,64.66,64.61,64.64,3700.0,56.7725,56.8164,56.7725,56.7989,3700.0
2015-05-06 14:05:00,64.64,64.65,64.64,64.64,700.0,56.7989,56.8077,56.7989,56.7989,700.0
2015-05-06 14:10:00,64.62,64.69,64.61,64.69,5200.0,56.7813,56.8428,56.7725,56.8428,5200.0
2015-05-06 14:15:00,64.68,64.69,64.66,64.68,1800.0,56.834,56.8428,56.8164,56.834,1800.0
2015-05-06 14:20:00,64.69,64.77,64.65,64.77,3600.0,56.8428,56.9131,56.8077,56.9131,3600.0
2015-05-06 14:25:00,64.75,64.77,64.72,64.77,7100.0,56.8955,56.9131,56.8692,56.9131,7100.0
2015-05-06 14:30:00,64.74,64.75,64.68,64.7,54400.0,56.8867,56.8955,56.834,56.8516,54400.0
2015-05-06 14:35:00,64.69,64.7,64.65,64.67,6100.0,56.8428,56.8516,56.8077,56.8252,6100.0
2015-05-06 14:40:00,64.65,64.65,64.6,64.6,1800.0,56.8077,56.8077,56.7637,56.7637,1800.0
2015-05-06 14:45:00,64.61,64.7,64.6,64.69,3200.0,56.7725,56.8516,56.7637,56.8428,3200.0
2015-05-06 14:50:00,64.67,64.68,64.67,64.67,2600.0,56.8252,56.834,56.8252,56.8252,2600.0
2015-05-06 14:55:00,64.66,64.73,64.65,64.71,7700.0,56.8164,56.878,56.8077,56.8604,7700.0
2015-05-06 15:00:00,64.72,64.72,64.69,64.72,7900.0,56.8692,56.8692,56.8428,56.8692,7900.0
2015-05-06 15:05:00,64.72,64.72,64.69,64.7,25100.0,56.8692,56.8692,56.8428,56.8516,25100.0
2015-05-06 15:10:00,64.72,64.72,64.67,64.67,14100.0,56.8692,56.8692,56.8252,56.8252,14100.0
2015-05-06 15:15:00,64.67,64.68,64.53,64.53,29600.0,56.8252,56.834,56.7022,56.7022,29600.0
2015-05-06 15:20:00,64.54,64.62,64.54,64.6,18300.0,56.711,56.7813,56.711,56.7637,18300.0
2015-05-06 15:25:00,64.59,64.63,64.56,64.63,6900.0,56.7549,56.7901,56.7286,56.7901,6900.0
2015-05-06 15:30:00,64.65,64.72,64.62,64.63,7600.0,56.8077,56.8692,56.7813,56.7901,7600.0
2015-05-06 15:35:00,64.63,64.73,64.62,64.73,9700.0,56.7901,56.878,56.7813,56.878,9700.0
2015-05-06 15:40:00,64.72,64.79,64.7,64.7,8600.0,56.8692,56.9307,56.8516,56.8516,8600.0
2015-05-06 15:45:00,64.7,64.76,64.67,64.75,8700.0,56.8516,56.9043,56.8252,56.8955,8700.0
2015-05-06 15:50:00,64.73,64.75,64.69,64.72,12900.0,56.878,56.8955,56.8428,56.8692,12900.0
2015-05-06 15:55:00,64.7,64.83,64.7,64.83,24600.0,56.8516,56.9658,56.8516,56.9658,24600.0
2015-05-07 09:30:00,64.99,65.05,64.88,64.88,14000.0,57.1064,57.1591,57.0098,57.0098,14000.0
2015-05-07 09:35:00,64.88,65.19,64.88,65.12,5500.0,57.0098,57.2822,57.0098,57.2206,5500.0
2015-05-07 09:40:00,65.1,65.29,65.09,65.25,1400.0,57.2031,57.37,57.1943,57.3349,1400.0
2015-05-07 09:45:00,65.22,65.22,65.06,65.06,3300.0,57.3085,57.3085,57.1679,57.1679,3300.0
2015-05-07 09:50:00,65.07,65.09,64.93,64.93,4300.0,57.1767,57.1943,57.0537,57.0537,4300.0
2015-05-07 09:55:00,64.92,64.94,64.83,64.92,2600.0,57.0449,57.0625,56.9658,57.0449,2600.0
2015-05-07 10:00:00,64.87,64.9,64.87,64.9,300.0,57.001,57.0273,57.001,57.0273,300.0
2015-05-07 10:05:00,64.9,64.98,64.88,64.94,3000.0,57.0273,57.0976,57.0098,57.0625,3000.0
2015-05-07 10:10:00,64.9,65.0,64.9,64.98,2800.0,57.0273,57.1152,57.0273,57.0976,2800.0
2015-05-07 10:15:00,64.98,65.0,64.92,64.94,2100.0,57.0976,57.1152,57.0449,57.0625,2100.0
2015-05-07 10:20:00,64.95,64.96,64.88,64.91,2500.0,57.0713,57.0801,57.0098,57.0361,2500.0
2015-05-07 10:25:00,64.94,65.07,64.94,65.07,4700.0,57.0625,57.1767,57.0625,57.1767,4700.0
2015-05-07 10:30:00,65.0,65.0,64.9,64.94,500.0,57.1152,57.1152,57.0273,57.0625,500.0
2015-05-07 10:35:00,64.98,64.98,64.94,64.97,5000.0,57.0976,57.0976,57.0625,57.0888,5000.0
2015-05-07 10:40:00,64.99,64.99,64.94,64.97,3000.0,57.1064,57.1064,57.0625,57.0888,3000.0
2015-05-07 10:45:00,64.99,65.03,64.99,65.0,1200.0,57.1064,57.1416,57.1064,57.1152,1200.0
2015-05-07 10:50:00,65.04,65.18,65.02,65.18,3800.0,57.1504,57.2734,57.1328,57.2734,3800.0
2015-05-07 10:55:00,65.14,65.14,65.09,65.09,5800.0,57.2382,57.2382,57.1943,57.1943,5800.0
2015-05-07 11:00:00,65.1,65.2,65.1,65.17,2000.0,57.2031,57.2909,57.2031,57.2646,2000.0
2015-05-07 11:05:00,65.14,65.15,65.08,65.09,2800.0,57.2382,57.247,57.1855,57.1943,2800.0
2015-05-07 11:10:00,65.11,65.21,65.03,65.03,5700.0,57.2119,57.2997,57.1416,57.1416,5700.0
2015-05-07 11:15:00,65.1,65.15,65.09,65.1,1500.0,57.2031,57.247,57.1943,57.2031,1500.0
2015-05-07 11:20:00,65.09,65.09,65.02,65.02,1700.0,57.1943,57.1943,57.1328,57.1328,1700.0
2015-05-07 11:25:00,65.07,65.12,65.03,65.12,3000.0,57.1767,57.2206,57.1416,57.2206,3000.0
2015-05-07 11:30:00,65.11,65.11,65.05,65.05,400.0,57.2119,57.2119,57.1591,57.1591,400.0
2015-05-07 11:35:00,65.04,65.08,65.03,65.05,2900.0,57.1504,57.1855,57.1416,57.1591,2900.0
2015-05-07 11:40:00,65.03,65.06,64.96,64.96,2800.0,57.1416,57.1679,57.0801,57.0801,2800.0
2015-05-07 11:45:00,64.97,64.99,64.97,64.97,900.0,57.0888,57.1064,57.0888,57.0888,900.0
2015-05-07 11:50:00,64.98,65.0,64.95,65.0,2900.0,57.0976,57.1152,57.0713,57.1152,2900.0
2015-05-07 11:55:00,64.96,64.96,64.93,64.93,1300.0,57.0801,57.0801,57.0537,57.0537,1300.0
2015-05-07 12:00:00,64.95,64.96,64.94,64.94,1400.0,57.0713,57.0801,57.0625,57.0625,1400.0
2015-05-07 12:05:00,64.95,64.97,64.94,64.95,2400.0,57.0713,57.0888,57.0625,57.0713,2400.0
2015-05-07 12:10:00,64.96,65.03,64.95,65.03,1700.0,57.0801,57.1416,57.0713,57.1416,1700.0
2015-05-07 12:15:00,65.0,65.13,65.0,65.1,2300.0,57.1152,57.2294,57.1152,57.2031,2300.0
2015-05-07 12:20:00,65.14,65.18,65.08,65.18,2200.0,57.2382,57.2734,57.1855,57.2734,2200.0
2015-05-07 12:25:00,65.14,65.18,65.07,65.15,5200.0,57.2382,57.2734,57.1767,57.247,5200.0
2015-05-07 12:30:00,65.2,65.21,65.16,65.18,1400.0,57.2909,57.2997,57.2558,57.2734,1400.0
2015-05-07 12:35:00,65.18,65.29,65.18,65.29,1400.0,57.2734,57.37,57.2734,57.37,1400.0
2015-05-07 12:40:00,65.29,65.35,65.27,65.32,2900.0,57.37,57.4227,57.3525,57.3964,2900.0
2015-05-07 12:45:00,65.35,65.35,65.28,65.28,1000.0,57.4227,57.4227,57.3612,57.3612,1000.0
2015-05-07 12:50:00,65.32,65.32,65.27,65.28,2500.0,57.3964,57.3964,57.3525,57.3612,2500.0
2015-05-07 12:55:00,65.27,65.29,65.24,65.25,1600.0,57.3525,57.37,57.3261,57.3349,1600.0
2015-05-07 13:00:00,65.26,65.29,65.22,65.28,2600.0,57.3437,57.37,57.3085,57.3612,2600.0
2015-05-07 13:05:00,65.25,65.27,65.25,65.27,300.0,57.3349,57.3525,57.3349,57.3525,300.0
2015-05-07 13:10:00,65.26,65.26,65.2,65.23,1600.0,57.3437,57.3437,57.2909,57.3173,1600.0
2015-05-07 13:15:00,65.21,65.25,65.19,65.19,2300.0,57.2997,57.3349,57.2822,57.2822,2300.0
2015-05-07 13:20:00,65.17,65.17,65.14,65.14,800.0,57.2646,57.2646,57.2382,57.2382,800.0
2015-05-07 13:25:00,65.15,65.16,65.13,65.14,1800.0,57.247,57.2558,57.2294,57.2382,1800.0
2015-05-07 13:30:00,65.14,65.21,65.12,65.13,3500.0,57.2382,57.2997,57.2206,57.2294,3500.0
2015-05-07 13:35:00,65.13,65.18,65.13,65.18,1600.0,57.2294,57.2734,57.2294,57.2734,1600.0
2015-05-07 13:40:00,65.21,65.27,65.19,65.22,3400.0,57.2997,57.3525,57.2822,57.3085,3400.0
2015-05-07 13:45:00,65.22,65.22,65.2,65.22,2400.0,57.3085,57.3085,57.2909,57.3085,2400.0
2015-05-07 13:50:00,65.22,65.22,65.18,65.18,1400.0,57.3085,57.3085,57.2734,57.2734,1400.0
2015-05-07 13:55:00,65.19,65.24,65.19,65.22,2200.0,57.2822,57.3261,57.2822,57.3085,2200.0
2015-05-07 14:00:00,65.22,65.22,65.22,65.22,0.0,57.3085,57.3085,57.3085,57.3085,0.0
2015-05-07 14:05:00,65.21,65.27,65.18,65.27,7200.0,57.2997,57.3525,57.2734,57.3525,7200.0
2015-05-07 14:10:00,65.25,65.25,65.21,65.23,3500.0,57.3349,57.3349,57.2997,57.3173,3500.0
2015-05-07 14:15:00,65.25,65.25,65.2,65.22,2500.0,57.3349,57.3349,57.2909,57.3085,2500.0
2015-05-07 14:20:00,65.22,65.23,65.2,65.2,1200.0,57.3085,57.3173,57.2909,57.2909,1200.0
2015-05-07 14:25:00,65.21,65.25,65.19,65.19,3700.0,57.2997,57.3349,57.2822,57.2822,3700.0
2015-05-07 14:30:00,65.19,65.21,65.15,65.16,4200.0,57.2822,57.2997,57.247,57.2558,4200.0
2015-05-07 14:35:00,65.15,65.15,65.1,65.1,2900.0,57.247,57.247,57.2031,57.2031,2900.0
2015-05-07 14:40:00,65.1,65.13,65.1,65.13,3300.0,57.2031,57.2294,57.2031,57.2294,3300.0
2015-05-07 14:45:00,65.11,65.15,65.1,65.13,5200.0,57.2119,57.247,57.2031,57.2294,5200.0
2015-05-07 14:50:00,65.12,65.18,65.12,65.14,13700.0,57.2206,57.2734,57.2206,57.2382,13700.0
2015-05-07 14:55:00,65.14,65.15,65.13,65.14,600.0,57.2382,57.247,57.2294,57.2382,600.0
2015-05-07 15:00:00,65.15,65.2,65.14,65.19,3600.0,57.247,57.2909,57.2382,57.2822,3600.0
2015-05-07 15:05:00,65.18,65.19,65.14,65.18,6300.0,57.2734,57.2822,57.2382,57.2734,6300.0
2015-05-07 15:10:00,65.18,65.18,65.11,65.12,4000.0,57.2734,57.2734,57.2119,57.2206,4000.0
2015-05-07 15:15:00,65.1,65.12,65.06,65.08,9300.0,57.2031,57.2206,57.1679,57.1855,9300.0
2015-05-07 15:20:00,65.08,65.08,64.99,64.99,4900.0,57.1855,57.1855,57.1064,57.1064,4900.0
2015-05-07 15:25:00,65.0,65.07,64.98,65.07,4300.0,57.1152,57.1767,57.0976,57.1767,4300.0
2015-05-07 15:30:00,65.06,65.08,65.01,65.07,10300.0,57.1679,57.1855,57.124,57.1767,10300.0
2015-05-07 15:35:00,65.07,65.09,65.02,65.06,9000.0,57.1767,57.1943,57.1328,57.1679,9000.0
2015-05-07 15:40:00,65.08,65.09,65.03,65.03,11100.0,57.1855,57.1943,57.1416,57.1416,11100.0
2015-05-07 15:45:00,65.06,65.18,65.05,65.18,16600.0,57.1679,57.2734,57.1591,57.2734,16600.0
2015-05-07 15:50:00,65.18,65.26,65.16,65.26,18700.0,57.2734,57.3437,57.2558,57.3437,18700.0
2015-05-07 15:55:00,65.26,65.28,65.18,65.19,42800.0,57.3437,57.3612,57.2734,57.2822,42800.0
2015-05-08 09:30:00,65.93,66.24,65.93,66.24,28800.0,57.9324,58.2048,57.9324,58.2048,28800.0
2015-05-08 09:35:00,66.28,66.59,66.23,66.35,6000.0,58.2399,58.5123,58.196,58.3014,6000.0
2015-05-08 09:40:00,66.34,66.5,66.3,66.5,2900.0,58.2927,58.4332,58.2575,58.4332,2900.0
2015-05-08 09:45:00,66.5,66.62,66.33,66.33,5700.0,58.4332,58.5387,58.2839,58.2839,5700.0
2015-05-08 09:50:00,66.26,66.27,66.06,66.06,3200.0,58.2224,58.2311,58.0466,58.0466,3200.0
2015-05-08 09:55:00,66.09,66.1,66.0,66.0,1800.0,58.073,58.0818,57.9939,57.9939,1800.0
2015-05-08 10:00:00,66.05,66.1,65.95,65.97,4900.0,58.0378,58.0818,57.95,57.9675,4900.0
2015-05-08 10:05:00,66.0,66.04,65.95,65.95,4500.0,57.9939,58.029,57.95,57.95,4500.0
2015-05-08 10:10:00,65.97,65.98,65.9,65.92,4400.0,57.9675,57.9763,57.906,57.9236,4400.0
2015-05-08 10:15:00,65.93,65.98,65.87,65.88,2500.0,57.9324,57.9763,57.8797,57.8885,2500.0
2015-05-08 10:20:00,65.86,65.91,65.86,65.87,300.0,57.8709,57.9148,57.8709,57.8797,300.0
2015-05-08 10:25:00,65.88,65.97,65.88,65.97,5200.0,57.8885,57.9675,57.8885,57.9675,5200.0
2015-05-08 10:30:00,65.97,65.98,65.85,65.85,3800.0,57.9675,57.9763,57.8621,57.8621,3800.0
2015-05-08 10:35:00,65.86,65.94,65.86,65.93,1600.0,57.8709,57.9412,57.8709,57.9324,1600.0
2015-05-08 10:40:00,65.95,65.95,65.89,65.89,1700.0,57.95,57.95,57.8972,57.8972,1700.0
2015-05-08 10:45:00,65.89,65.92,65.75,65.8,3800.0,57.8972,57.9236,57.7742,57.8182,3800.0
2015-05-08 10:50:00,65.83,65.95,65.83,65.93,2300.0,57.8445,57.95,57.8445,57.9324,2300.0
2015-05-08 10:55:00,65.92,65.92,65.79,65.79,2400.0,57.9236,57.9236,57.8094,57.8094,2400.0
2015-05-08 11:00:00,65.78,65.79,65.71,65.75,3400.0,57.8006,57.8094,57.7391,57.7742,3400.0
2015-05-08 11:05:00,65.73,65.75,65.71,65.71,5100.0,57.7567,57.7742,57.7391,57.7391,5100.0
2015-05-08 11:10:00,65.72,65.79,65.72,65.77,2500.0,57.7479,57.8094,57.7479,57.7918,2500.0
2015-05-08 11:15:00,65.78,65.81,65.71,65.72,8300.0,57.8006,57.8269,57.7391,57.7479,8300.0
2015-05-08 11:20:00,65.71,65.71,65.65,65.65,1600.0,57.7391,57.7391,57.6864,57.6864,1600.0
2015-05-08 11:25:00,65.68,65.69,65.66,65.69,2500.0,57.7127,57.7215,57.6951,57.7215,2500.0
2015-05-08 11:30:00,65.68,65.77,65.68,65.75,1900.0,57.7127,57.7918,57.7127,57.7742,1900.0
2015-05-08 11:35:00,65.75,65.76,65.65,65.65,2700.0,57.7742,57.783,57.6864,57.6864,2700.0
2015-05-08 11:40:00,65.66,65.67,65.63,65.64,4500.0,57.6951,57.7039,57.6688,57.6776,4500.0
2015-05-08 11:45:00,65.64,65.65,65.62,65.62,1000.0,57.6776,57.6864,57.66,57.66,1000.0
2015-05-08 11:50:00,65.66,65.71,65.66,65.69,3200.0,57.6951,57.7391,57.6951,57.7215,3200.0
2015-05-08 11:55:00,65.67,65.71,65.64,65.66,1400.0,57.7039,57.7391,57.6776,57.6951,1400.0
2015-05-08 12:00:00,65.67,65.71,65.65,65.66,3500.0,57.7039,57.7391,57.6864,57.6951,3500.0
2015-05-08 12:05:00,65.66,65.66,65.62,65.62,1400.0,57.6951,57.6951,57.66,57.66,1400.0
2015-05-08 12:10:00,65.61,65.63,65.59,65.63,3000.0,57.6512,57.6688,57.6336,57.6688,3000.0
2015-05-08 12:15:00,65.63,65.68,65.63,65.68,2800.0,57.6688,57.7127,57.6688,57.7127,2800.0
2015-05-08 12:20:00,65.65,65.71,65.65,65.71,1700.0,57.6864,57.7391,57.6864,57.7391,1700.0
2015-05-08 12:25:00,65.68,65.7,65.64,65.68,2700.0,57.7127,57.7303,57.6776,57.7127,2700.0
2015-05-08 12:30:00,65.64,65.64,65.57,65.57,1200.0,57.6776,57.6776,57.6161,57.6161,1200.0
2015-05-08 12:35:00,65.54,65.56,65.54,65.54,600.0,57.5897,57.6073,57.5897,57.5897,600.0
2015-05-08 12:40:00,65.57,65.58,65.56,65.58,2000.0,57.6161,57.6248,57.6073,57.6248,2000.0
2015-05-08 12:45:00,65.55,65.55,65.52,65.52,1600.0,57.5985,57.5985,57.5721,57.5721,1600.0
2015-05-08 12:50:00,65.52,65.52,65.47,65.47,2900.0,57.5721,57.5721,57.5282,57.5282,2900.0
2015-05-08 12:55:00,65.48,65.62,65.47,65.62,9800.0,57.537,57.66,57.5282,57.66,9800.0
2015-05-08 13:00:00,65.63,65.65,65.62,65.62,1900.0,57.6688,57.6864,57.66,57.66,1900.0
2015-05-08 13:05:00,65.62,65.68,65.62,65.63,2500.0,57.66,57.7127,57.66,57.6688,2500.0
2015-05-08 13:10:00,65.63,65.69,65.63,65.66,4900.0,57.6688,57.7215,57.6688,57.6951,4900.0
2015-05-08 13:15:00,65.66,65.72,65.65,65.71,5200.0,57.6951,57.7479,57.6864,57.7391,5200.0
2015-05-08 13:20:00,65.69,65.77,65.68,65.73,5600.0,57.7215,57.7918,57.7127,57.7567,5600.0
2015-05-08 13:25:00,65.74,65.74,65.67,65.68,3600.0,57.7654,57.7654,57.7039,57.7127,3600.0
2015-05-08 13:30:00,65.68,65.73,65.66,65.67,2400.0,57.7127,57.7567,57.6951,57.7039,2400.0
2015-05-08 13:35:00,65.65,65.65,65.58,65.59,5500.0,57.6864,57.6864,57.6248,57.6336,5500.0
2015-05-08 13:40:00,65.59,65.66,65.59,65.59,5100.0,57.6336,57.6951,57.6336,57.6336,5100.0
2015-05-08 13:45:00,65.63,65.68,65.62,65.67,2400.0,57.6688,57.7127,57.66,57.7039,2400.0
2015-05-08 13:50:00,65.65,65.65,65.52,65.52,3500.0,57.6864,57.6864,57.5721,57.5721,3500.0
2015-05-08 13:55:00,65.51,65.59,65.48,65.59,2700.0,57.5633,57.6336,57.537,57.6336,2700.0
2015-05-08 14:00:00,65.53,65.56,65.5,65.5,1200.0,57.5809,57.6073,57.5546,57.5546,1200.0
2015-05-08 14:05:00,65.5,65.55,65.5,65.55,6400.0,57.5546,57.5985,57.5546,57.5985,6400.0
2015-05-08 14:10:00,65.57,65.57,65.57,65.57,500.0,57.6161,57.6161,57.6161,57.6161,500.0
2015-05-08 14:15:00,65.57,65.6,65.57,65.6,1400.0,57.6161,57.6424,57.6161,57.6424,1400.0
2015-05-08 14:20:00,65.6,65.61,65.5,65.5,5000.0,57.6424,57.6512,57.5546,57.5546,5000.0
2015-05-08 14:25:00,65.53,65.56,65.5,65.54,5600.0,57.5809,57.6073,57.5546,57.5897,5600.0
2015-05-08 14:30:00,65.57,65.57,65.5,65.51,1100.0,57.6161,57.6161,57.5546,57.5633,1100.0
2015-05-08 14:35:00,65.53,65.58,65.53,65.58,4000.0,57.5809,57.6248,57.5809,57.6248,4000.0
2015-05-08 14:40:00,65.58,65.65,65.58,65.6,3700.0,57.6248,57.6864,57.6248,57.6424,3700.0
2015-05-08 14:45:00,65.57,65.62,65.57,65.61,3300.0,57.6161,57.66,57.6161,57.6512,3300.0
2015-05-08 14:50:00,65.62,65.62,65.58,65.6,4600.0,57.66,57.66,57.6248,57.6424,4600.0
2015-05-08 14:55:00,65.6,65.61,65.55,65.59,2900.0,57.6424,57.6512,57.5985,57.6336,2900.0
2015-05-08 15:00:00,65.57,65.64,65.57,65.6,4100.0,57.6161,57.6776,57.6161,57.6424,4100.0
2015-05-08 15:05:00,65.6,65.63,65.57,65.59,8900.0,57.6424,57.6688,57.6161,57.6336,8900.0
2015-05-08 15:10:00,65.61,65.63,65.59,65.59,5600.0,57.6512,57.6688,57.6336,57.6336,5600.0
2015-05-08 15:15:00,65.6,65.68,65.6,65.61,6900.0,57.6424,57.7127,57.6424,57.6512,6900.0
2015-05-08 15:20:00,65.6,65.67,65.6,65.62,8000.0,57.6424,57.7039,57.6424,57.66,8000.0
2015-05-08 15:25:00,65.62,65.63,65.6,65.63,6700.0,57.66,57.6688,57.6424,57.6688,6700.0
2015-05-08 15:30:00,65.63,65.66,65.6,65.61,7400.0,57.6688,57.6951,57.6424,57.6512,7400.0
2015-05-08 15:35:00,65.61,65.66,65.6,65.64,12200.0,57.6512,57.6951,57.6424,57.6776,12200.0
2015-05-08 15:40:00,65.64,65.68,65.63,65.63,8300.0,57.6776,57.7127,57.6688,57.6688,8300.0
2015-05-08 15:45:00,65.64,65.68,65.6,65.63,28700.0,57.6776,57.7127,57.6424,57.6688,28700.0
2015-05-08 15:50:00,65.63,65.68,65.61,65.64,20900.0,57.6688,57.7127,57.6512,57.6776,20900.0
2015-05-08 15:55:00,65.65,65.68,65.59,65.62,51500.0,57.6864,57.7127,57.6336,57.66,51500.0
2015-05-11 09:30:00,65.36,65.59,65.31,65.58,8800.0,57.4315,57.6336,57.3876,57.6248,8800.0
2015-05-11 09:35:00,65.45,65.6,65.44,65.6,700.0,57.5106,57.6424,57.5018,57.6424,700.0
2015-05-11 09:40:00,65.59,65.6,65.41,65.51,3400.0,57.6336,57.6424,57.4755,57.5633,3400.0
2015-05-11 09:45:00,65.53,65.57,65.53,65.56,900.0,57.5809,57.6161,57.5809,57.6073,900.0
2015-05-11 09:50:00,65.56,65.58,65.5,65.5,3700.0,57.6073,57.6248,57.5546,57.5546,3700.0
2015-05-11 09:55:00,65.47,65.48,65.42,65.48,1100.0,57.5282,57.537,57.4843,57.537,1100.0
2015-05-11 10:00:00,65.49,65.69,65.49,65.64,3100.0,57.5458,57.7215,57.5458,57.6776,3100.0
2015-05-11 10:05:00,65.76,65.76,65.66,65.66,1300.0,57.783,57.783,57.6951,57.6951,1300.0
2015-05-11 10:10:00,65.66,65.66,65.61,65.63,2300.0,57.6951,57.6951,57.6512,57.6688,2300.0
2015-05-11 10:15:00,65.62,65.62,65.51,65.53,1700.0,57.66,57.66,57.5633,57.5809,1700.0
2015-05-11 10:20:00,65.51,65.51,65.42,65.43,4500.0,57.5633,57.5633,57.4843,57.493,4500.0
2015-05-11 10:25:00,65.42,65.47,65.42,65.44,3300.0,57.4843,57.5282,57.4843,57.5018,3300.0
2015-05-11 10:30:00,65.42,65.42,65.32,65.33,2600.0,57.4843,57.4843,57.3964,57.4052,2600.0
2015-05-11 10:35:00,65.34,65.38,65.31,65.38,3400.0,57.414,57.4491,57.3876,57.4491,3400.0
2015-05-11 10:40:00,65.35,65.45,65.35,65.41,4100.0,57.4227,57.5106,57.4227,57.4755,4100.0
2015-05-11 10:45:00,65.4,65.4,65.34,65.36,4500.0,57.4667,57.4667,57.414,57.4315,4500.0
2015-05-11 10:50:00,65.36,65.43,65.36,65.39,3800.0,57.4315,57.493,57.4315,57.4579,3800.0
2015-05-11 10:55:00,65.38,65.39,65.34,65.38,3400.0,57.4491,57.4579,57.414,57.4491,3400.0
2015-05-11 11:00:00,65.4,65.4,65.29,65.31,3500.0,57.4667,57.4667,57.37,57.3876,3500.0
2015-05-11 11:05:00,65.31,65.36,65.29,65.34,4000.0,57.3876,57.4315,57.37,57.414,4000.0
2015-05-11 11:10:00,65.36,65.41,65.35,65.4,3600.0,57.4315,57.4755,57.4227,57.4667,3600.0
2015-05-11 11:15:00,65.43,65.46,65.43,65.43,2100.0,57.493,57.5194,57.493,57.493,2100.0
2015-05-11 11:20:00,65.46,65.53,65.46,65.51,1900.0,57.5194,57.5809,57.5194,57.5633,1900.0
2015-05-11 11:25:00,65.54,65.62,65.54,65.59,1500.0,57.5897,57.66,57.5897,57.6336,1500.0
2015-05-11 11:30:00,65.59,65.62,65.57,65.62,2400.0,57.6336,57.66,57.6161,57.66,2400.0
2015-05-11 11:35:00,65.59,65.6,65.59,65.59,1800.0,57.6336,57.6424,57.6336,57.6336,1800.0
2015-05-11 11:40:00,65.64,65.65,65.6,65.6,2700.0,57.6776,57.6864,57.6424,57.6424,2700.0
2015-05-11 11:45:00,65.6,65.62,65.6,65.61,1200.0,57.6424,57.66,57.6424,57.6512,1200.0
2015-05-11 11:50:00,65.64,65.73,65.63,65.71,3100.0,57.6776,57.7567,57.6688,57.7391,3100.0
2015-05-11 11:55:00,65.66,65.68,65.63,65.63,3000.0,57.6951,57.7127,57.6688,57.6688,3000.0
2015-05-11 12:00:00,65.63,65.63,65.52,65.55,16800.0,57.6688,57.6688,57.5721,57.5985,16800.0
2015-05-11 12:05:00,65.56,65.59,65.49,65.53,9200.0,57.6073,57.6336,57.5458,57.5809,9200.0
2015-05-11 12:10:00,65.53,65.53,65.52,65.52,2300.0,57.5809,57.5809,57.5721,57.5721,2300.0
2015-05-11 12:15:00,65.51,65.53,65.47,65.47,3700.0,57.5633,57.5809,57.5282,57.5282,3700.0
2015-05-11 12:20:00,65.45,65.45,65.4,65.4,1700.0,57.5106,57.5106,57.4667,57.4667,1700.0
2015-05-11 12:25:00,65.41,65.42,65.4,65.4,5000.0,57.4755,57.4843,57.4667,57.4667,5000.0
2015-05-11 12:30:00,65.41,65.41,65.37,65.37,2300.0,57.4755,57.4755,57.4403,57.4403,2300.0
2015-05-11 12:35:00,65.37,65.41,65.37,65.39,2500.0,57.4403,57.4755,57.4403,57.4579,2500.0
2015-05-11 12:40:00,65.39,65.41,65.39,65.41,1800.0,57.4579,57.4755,57.4579,57.4755,1800.0
2015-05-11 12:45:00,65.4,65.43,65.35,65.35,5400.0,57.4667,57.493,57.4227,57.4227,5400.0
2015-05-11 12:50:00,65.37,65.38,65.34,65.36,6100.0,57.4403,57.4491,57.414,57.4315,6100.0
2015-05-11 12:55:00,65.36,65.41,65.36,65.41,1200.0,57.4315,57.4755,57.4315,57.4755,1200.0
2015-05-11 13:00:00,65.41,65.46,65.41,65.45,1300.0,57.4755,57.5194,57.4755,57.5106,1300.0
2015-05-11 13:05:00,65.45,65.46,65.43,65.44,1400.0,57.5106,57.5194,57.493,57.5018,1400.0
2015-05-11 13:10:00,65.43,65.52,65.43,65.51,2100.0,57.493,57.5721,57.493,57.5633,2100.0
2015-05-11 13:15:00,65.52,65.54,65.49,65.49,3300.0,57.5721,57.5897,57.5458,57.5458,3300.0
2015-05-11 13:20:00,65.49,65.5,65.49,65.49,1600.0,57.5458,57.5546,57.5458,57.5458,1600.0
2015-05-11 13:25:00,65.49,65.51,65.45,65.45,3100.0,57.5458,57.5633,57.5106,57.5106,3100.0
2015-05-11 13:30:00,65.46,65.47,65.44,65.44,6100.0,57.5194,57.5282,57.5018,57.5018,6100.0
2015-05-11 13:35:00,65.45,65.55,65.45,65.55,900.0,57.5106,57.5985,57.5106,57.5985,900.0
2015-05-11 13:40:00,65.55,65.58,65.55,65.58,1300.0,57.5985,57.6248,57.5985,57.6248,1300.0
2015-05-11 13:45:00,65.6,65.6,65.59,65.6,1800.0,57.6424,57.6424,57.6336,57.6424,1800.0
2015-05-11 13:50:00,65.58,65.59,65.57,65.58,1300.0,57.6248,57.6336,57.6161,57.6248,1300.0
2015-05-11 13:55:00,65.61,65.64,65.6,65.61,3300.0,57.6512,57.6776,57.6424,57.6512,3300.0
2015-05-11 14:00:00,65.6,65.65,65.6,65.65,2100.0,57.6424,57.6864,57.6424,57.6864,2100.0
2015-05-11 14:05:00,65.64,65.66,65.63,65.64,2600.0,57.6776,57.6951,57.6688,57.6776,2600.0
2015-05-11 14:10:00,65.65,65.65,65.61,65.64,5100.0,57.6864,57.6864,57.6512,57.6776,5100.0
2015-05-11 14:15:00,65.62,65.66,65.62,65.65,7500.0,57.66,57.6951,57.66,57.6864,7500.0
2015-05-11 14:20:00,65.66,65.66,65.65,65.66,1900.0,57.6951,57.6951,57.6864,57.6951,1900.0
2015-05-11 14:25:00,65.66,65.67,65.59,65.59,12500.0,57.6951,57.7039,57.6336,57.6336,12500.0
2015-05-11 14:30:00,65.6,65.62,65.53,65.57,10300.0,57.6424,57.66,57.5809,57.6161,10300.0
2015-05-11 14:35:00,65.53,65.54,65.51,65.54,5800.0,57.5809,57.5897,57.5633,57.5897,5800.0
2015-05-11 14:40:00,65.52,65.59,65.52,65.55,2500.0,57.5721,57.6336,57.5721,57.5985,2500.0
2015-05-11 14:45:00,65.51,65.54,65.51,65.54,1800.0,57.5633,57.5897,57.5633,57.5897,1800.0
2015-05-11 14:50:00,65.54,65.54,65.4,65.4,5000.0,57.5897,57.5897,57.4667,57.4667,5000.0
2015-05-11 14:55:00,65.41,65.45,65.39,65.41,4600.0,57.4755,57.5106,57.4579,57.4755,4600.0
2015-05-11 15:00:00,65.42,65.45,65.42,65.42,4100.0,57.4843,57.5106,57.4843,57.4843,4100.0
2015-05-11 15:05:00,65.43,65.53,65.43,65.52,3200.0,57.493,57.5809,57.493,57.5721,3200.0
2015-05-11 15:10:00,65.53,65.56,65.51,65.56,5300.0,57.5809,57.6073,57.5633,57.6073,5300.0
2015-05-11 15:15:00,65.55,65.56,65.52,65.53,3700.0,57.5985,57.6073,57.5721,57.5809,3700.0
2015-05-11 15:20:00,65.54,65.58,65.53,65.56,6600.0,57.5897,57.6248,57.5809,57.6073,6600.0
2015-05-11 15:25:00,65.56,65.69,65.55,65.67,10800.0,57.6073,57.7215,57.5985,57.7039,10800.0
2015-05-11 15:30:00,65.68,65.69,65.64,65.68,16700.0,57.7127,57.7215,57.6776,57.7127,16700.0
2015-05-11 15:35:00,65.69,65.71,65.67,65.68,8500.0,57.7215,57.7391,57.7039,57.7127,8500.0
2015-05-11 15:40:00,65.69,65.7,65.64,65.7,8800.0,57.7215,57.7303,57.6776,57.7303,8800.0
2015-05-11 15:45:00,65.71,65.77,65.68,65.71,19700.0,57.7391,57.7918,57.7127,57.7391,19700.0
2015-05-11 15:50:00,65.71,65.73,65.69,65.72,16400.0,57.7391,57.7567,57.7215,57.7479,16400.0
2015-05-11 15:55:00,65.73,65.75,65.61,65.61,68100.0,57.7567,57.7742,57.6512,57.6512,68100.0
2015-05-12 09:30:00,65.2,65.27,65.2,65.23,9600.0,57.2909,57.3525,57.2909,57.3173,9600.0
2015-05-12 09:35:00,65.26,65.26,65.16,65.16,2800.0,57.3437,57.3437,57.2558,57.2558,2800.0
2015-05-12 09:40:00,65.13,65.23,64.76,64.77,3500.0,57.2294,57.3173,56.9043,56.9131,3500.0
2015-05-12 09:45:00,64.72,64.96,64.61,64.95,1400.0,56.8692,57.0801,56.7725,57.0713,1400.0
2015-05-12 09:50:00,64.99,65.13,64.99,65.12,1100.0,57.1064,57.2294,57.1064,57.2206,1100.0
2015-05-12 09:55:00,65.07,65.07,64.92,64.92,2400.0,57.1767,57.1767,57.0449,57.0449,2400.0
2015-05-12 10:00:00,64.95,65.03,64.88,64.91,5200.0,57.0713,57.1416,57.0098,57.0361,5200.0
2015-05-12 10:05:00,64.88,64.95,64.85,64.92,3400.0,57.0098,57.0713,56.9834,57.0449,3400.0
2015-05-12 10:10:00,64.92,64.92,64.82,64.85,2800.0,57.0449,57.0449,56.957,56.9834,2800.0
2015-05-12 10:15:00,64.85,64.99,64.84,64.84,1600.0,56.9834,57.1064,56.9746,56.9746,1600.0
2015-05-12 10:20:00,64.81,64.82,64.73,64.73,2900.0,56.9483,56.957,56.878,56.878,2900.0
2015-05-12 10:25:00,64.81,64.82,64.78,64.78,1200.0,56.9483,56.957,56.9219,56.9219,1200.0
2015-05-12 10:30:00,64.76,64.89,64.76,64.89,1700.0,56.9043,57.0185,56.9043,57.0185,1700.0
2015-05-12 10:35:00,64.88,64.96,64.83,64.96,2500.0,57.0098,57.0801,56.9658,57.0801,2500.0
2015-05-12 10:40:00,64.98,65.02,64.94,64.96,3800.0,57.0976,57.1328,57.0625,57.0801,3800.0
2015-05-12 10:45:00,65.02,65.07,65.02,65.07,600.0,57.1328,57.1767,57.1328,57.1767,600.0
2015-05-12 10:50:00,65.03,65.03,64.93,64.95,3000.0,57.1416,57.1416,57.0537,57.0713,3000.0
2015-05-12 10:55:00,64.97,65.01,64.89,64.93,2400.0,57.0888,57.124,57.0185,57.0537,2400.0
2015-05-12 11:00:00,64.94,65.02,64.94,65.02,900.0,57.0625,57.1328,57.0625,57.1328,900.0
2015-05-12 11:05:00,65.02,65.2,65.02,65.05,3600.0,57.1328,57.2909,57.1328,57.1591,3600.0
2015-05-12 11:10:00,65.08,65.1,65.01,65.05,5700.0,57.1855,57.2031,57.124,57.1591,5700.0
2015-05-12 11:15:00,65.08,65.11,64.95,64.95,1800.0,57.1855,57.2119,57.0713,57.0713,1800.0
2015-05-12 11:20:00,64.99,65.01,64.97,65.01,1200.0,57.1064,57.124,57.0888,57.124,1200.0
2015-05-12 11:25:00,65.02,65.02,64.94,64.94,1400.0,57.1328,57.1328,57.0625,57.0625,1400.0
2015-05-12 11:30:00,64.93,64.96,64.93,64.95,1600.0,57.0537,57.0801,57.0537,57.0713,1600.0
2015-05-12 11:35:00,64.96,64.97,64.91,64.97,3500.0,57.0801,57.0888,57.0361,57.0888,3500.0
2015-05-12 11:40:00,64.96,64.97,64.93,64.97,1300.0,57.0801,57.0888,57.0537,57.0888,1300.0
2015-05-12 11:45:00,65.02,65.05,64.98,65.05,2200.0,57.1328,57.1591,57.0976,57.1591,2200.0
2015-05-12 11:50:00,65.05,65.21,65.04,65.21,3700.0,57.1591,57.2997,57.1504,57.2997,3700.0
2015-05-12 11:55:00,65.18,65.26,65.18,65.25,8800.0,57.2734,57.3437,57.2734,57.3349,8800.0
2015-05-12 12:00:00,65.26,65.37,65.26,65.31,3600.0,57.3437,57.4403,57.3437,57.3876,3600.0
2015-05-12 12:05:00,65.28,65.34,65.26,65.32,7600.0,57.3612,57.414,57.3437,57.3964,7600.0
2015-05-12 12:10:00,65.26,65.31,65.25,65.25,3300.0,57.3437,57.3876,57.3349,57.3349,3300.0
2015-05-12 12:15:00,65.25,65.31,65.25,65.29,6700.0,57.3349,57.3876,57.3349,57.37,6700.0
2015-05-12 12:20:00,65.26,65.29,65.26,65.28,1100.0,57.3437,57.37,57.3437,57.3612,1100.0
2015-05-12 12:25:00,65.27,65.29,65.24,65.28,7800.0,57.3525,57.37,57.3261,57.3612,7800.0
2015-05-12 12:30:00,65.3,65.33,65.3,65.32,1300.0,57.3788,57.4052,57.3788,57.3964,1300.0
2015-05-12 12:35:00,65.32,65.32,65.29,65.3,1700.0,57.3964,57.3964,57.37,57.3788,1700.0
2015-05-12 12:40:00,65.3,65.3,65.27,65.28,800.0,57.3788,57.3788,57.3525,57.3612,800.0
2015-05-12 12:45:00,65.25,65.28,65.25,65.28,1300.0,57.3349,57.3612,57.3349,57.3612,1300.0
2015-05-12 12:50:00,65.28,65.33,65.28,65.29,800.0,57.3612,57.4052,57.3612,57.37,800.0
2015-05-12 12:55:00,65.26,65.26,65.25,65.25,2200.0,57.3437,57.3437,57.3349,57.3349,2200.0
2015-05-12 13:00:00,65.25,65.28,65.21,65.21,6400.0,57.3349,57.3612,57.2997,57.2997,6400.0
2015-05-12 13:05:00,65.21,65.21,65.21,65.21,100.0,57.2997,57.2997,57.2997,57.2997,100.0
2015-05-12 13:10:00,65.21,65.28,65.21,65.28,1600.0,57.2997,57.3612,57.2997,57.3612,1600.0
2015-05-12 13:15:00,65.3,65.33,65.22,65.23,2200.0,57.3788,57.4052,57.3085,57.3173,2200.0
2015-05-12 13:20:00,65.22,65.32,65.22,65.32,7300.0,57.3085,57.3964,57.3085,57.3964,7300.0
2015-05-12 13:25:00,65.33,65.35,65.28,65.29,3100.0,57.4052,57.4227,57.3612,57.37,3100.0
2015-05-12 13:30:00,65.31,65.32,65.31,65.32,300.0,57.3876,57.3964,57.3876,57.3964,300.0
2015-05-12 13:35:00,65.32,65.33,65.31,65.31,2600.0,57.3964,57.4052,57.3876,57.3876,2600.0
2015-05-12 13:40:00,65.31,65.31,65.24,65.24,1100.0,57.3876,57.3876,57.3261,57.3261,1100.0
2015-05-12 13:45:00,65.22,65.22,65.17,65.22,1600.0,57.3085,57.3085,57.2646,57.3085,1600.0
2015-05-12 13:50:00,65.24,65.24,65.24,65.24,100.0,57.3261,57.3261,57.3261,57.3261,100.0
2015-05-12 13:55:00,65.24,65.26,65.22,65.22,1000.0,57.3261,57.3437,57.3085,57.3085,1000.0
2015-05-12 14:00:00,65.26,65.27,65.23,65.27,1000.0,57.3437,57.3525,57.3173,57.3525,1000.0
2015-05-12 14:05:00,65.31,65.36,65.31,65.31,1200.0,57.3876,57.4315,57.3876,57.3876,1200.0
2015-05-12 14:10:00,65.28,65.31,65.28,65.3,2200.0,57.3612,57.3876,57.3612,57.3788,2200.0
2015-05-12 14:15:00,65.32,65.36,65.29,65.36,2100.0,57.3964,57.4315,57.37,57.4315,2100.0
2015-05-12 14:20:00,65.34,65.38,65.33,65.37,1800.0,57.414,57.4491,57.4052,57.4403,1800.0
2015-05-12 14:25:00,65.35,65.38,65.33,65.38,1300.0,57.4227,57.4491,57.4052,57.4491,1300.0
2015-05-12 14:30:00,65.39,65.4,65.38,65.4,2300.0,57.4579,57.4667,57.4491,57.4667,2300.0
2015-05-12 14:35:00,65.4,65.45,65.4,65.45,3400.0,57.4667,57.5106,57.4667,57.5106,3400.0
2015-05-12 14:40:00,65.43,65.45,65.38,65.43,1900.0,57.493,57.5106,57.4491,57.493,1900.0
2015-05-12 14:45:00,65.43,65.45,65.4,65.43,1600.0,57.493,57.5106,57.4667,57.493,1600.0
2015-05-12 14:50:00,65.46,65.46,65.42,65.43,1100.0,57.5194,57.5194,57.4843,57.493,1100.0
2015-05-12 14:55:00,65.41,65.41,65.28,65.28,10200.0,57.4755,57.4755,57.3612,57.3612,10200.0
2015-05-12 15:00:00,65.32,65.36,65.31,65.36,2300.0,57.3964,57.4315,57.3876,57.4315,2300.0
2015-05-12 15:05:00,65.35,65.38,65.34,65.36,3000.0,57.4227,57.4491,57.414,57.4315,3000.0
2015-05-12 15:10:00,65.39,65.43,65.34,65.35,5700.0,57.4579,57.493,57.414,57.4227,5700.0
2015-05-12 15:15:00,65.35,65.41,65.35,65.39,3400.0,57.4227,57.4755,57.4227,57.4579,3400.0
2015-05-12 15:20:00,65.4,65.43,65.38,65.42,900.0,57.4667,57.493,57.4491,57.4843,900.0
2015-05-12 15:25:00,65.43,65.43,65.37,65.37,1700.0,57.493,57.493,57.4403,57.4403,1700.0
2015-05-12 15:30:00,65.38,65.39,65.34,65.35,4900.0,57.4491,57.4579,57.414,57.4227,4900.0
2015-05-12 15:35:00,65.33,65.41,65.32,65.39,9600.0,57.4052,57.4755,57.3964,57.4579,9600.0
2015-05-12 15:40:00,65.4,65.4,65.35,65.4,8400.0,57.4667,57.4667,57.4227,57.4667,8400.0
2015-05-12 15:45:00,65.44,65.45,65.41,65.44,6100.0,57.5018,57.5106,57.4755,57.5018,6100.0
2015-05-12 15:50:00,65.45,65.49,65.42,65.49,11900.0,57.5106,57.5458,57.4843,57.5458,11900.0
2015-05-12 15:55:00,65.49,65.5,65.37,65.38,23900.0,57.5458,57.5546,57.4403,57.4491,23900.0
2015-05-13 09:30:00,58.95,58.95,56.44,56.95,142300.0,51.7991,51.7991,49.5936,50.0417,142300.0
2015-05-13 09:35:00,56.92,57.1,56.22,56.36,653600.0,50.0153,50.1735,49.4003,49.5233,653600.0
2015-05-13 09:40:00,56.35,58.29,56.22,57.5,979500.0,49.5145,51.2192,49.4003,50.525,979500.0
2015-05-13 09:45:00,57.47,57.49,56.3,56.55,419000.0,50.4986,50.5162,49.4706,49.6902,419000.0
2015-05-13 09:50:00,56.58,56.67,55.72,56.17,347600.0,49.7166,49.7957,48.9609,49.3563,347600.0
2015-05-13 09:55:00,56.15,56.39,55.79,55.98,195800.0,49.3388,49.5496,49.0224,49.1894,195800.0
2015-05-13 10:00:00,55.92,56.09,54.95,55.1,313200.0,49.1367,49.286,48.2843,48.4161,313200.0
2015-05-13 10:05:00,55.1,55.54,54.62,54.88,589000.0,48.4161,48.8027,47.9943,48.2228,589000.0
2015-05-13 10:10:00,54.94,55.09,54.53,54.89,324500.0,48.2755,48.4073,47.9153,48.2316,324500.0
2015-05-13 10:15:00,54.91,55.28,54.69,55.07,228300.0,48.2492,48.5743,48.0559,48.3898,228300.0
2015-05-13 10:20:00,55.07,55.26,54.91,55.25,193700.0,48.3898,48.5567,48.2492,48.5479,193700.0
2015-05-13 10:25:00,55.25,55.47,55.06,55.34,127900.0,48.5479,48.7412,48.381,48.627,127900.0
2015-05-13 10:30:00,55.38,55.75,55.14,55.63,214400.0,48.6622,48.9873,48.4513,48.8818,214400.0
2015-05-13 10:35:00,55.63,55.7,55.23,55.28,118600.0,48.8818,48.9433,48.5304,48.5743,118600.0
2015-05-13 10:40:00,55.28,55.33,54.75,54.87,156600.0,48.5743,48.6182,48.1086,48.214,156600.0
2015-05-13 10:45:00,54.86,55.13,54.5,55.0,105400.0,48.2052,48.4425,47.8889,48.3283,105400.0
2015-05-13 10:50:00,55.0,55.04,54.76,55.04,65600.0,48.3283,48.3634,48.1174,48.3634,65600.0
2015-05-13 10:55:00,55.04,55.18,55.0,55.1,152600.0,48.3634,48.4864,48.3283,48.4161,152600.0
2015-05-13 11:00:00,55.11,55.15,54.92,55.04,111300.0,48.4249,48.4601,48.258,48.3634,111300.0
2015-05-13 11:05:00,55.02,55.38,55.02,55.27,113100.0,48.3458,48.6622,48.3458,48.5655,113100.0
2015-05-13 11:10:00,55.27,55.5,55.26,55.27,77400.0,48.5655,48.7676,48.5567,48.5655,77400.0
2015-05-13 11:15:00,55.24,55.42,55.09,55.4,44300.0,48.5391,48.6973,48.4073,48.6797,44300.0
2015-05-13 11:20:00,55.39,55.65,55.29,55.34,103400.0,48.6709,48.8994,48.5831,48.627,103400.0
2015-05-13 11:25:00,55.33,55.6,55.23,55.59,47400.0,48.6182,48.8555,48.5304,48.8467,47400.0
2015-05-13 11:30:00,55.59,55.63,55.26,55.54,38900.0,48.8467,48.8818,48.5567,48.8027,38900.0
2015-05-13 11:35:00,55.54,55.69,55.38,55.52,39700.0,48.8027,48.9346,48.6622,48.7852,39700.0
2015-05-13 11:40:00,55.53,55.57,55.24,55.54,45000.0,48.794,48.8291,48.5391,48.8027,45000.0
2015-05-13 11:45:00,55.53,55.79,55.48,55.75,43800.0,48.794,49.0224,48.75,48.9873,43800.0
2015-05-13 11:50:00,55.75,55.85,55.31,55.48,104900.0,48.9873,49.0751,48.6006,48.75,104900.0
2015-05-13 11:55:00,55.48,55.5,55.27,55.35,32000.0,48.75,48.7676,48.5655,48.6358,32000.0
2015-05-13 12:00:00,55.32,55.67,55.32,55.58,42000.0,48.6094,48.917,48.6094,48.8379,42000.0
2015-05-13 12:05:00,55.59,55.61,55.3,55.35,28500.0,48.8467,48.8643,48.5919,48.6358,28500.0
2015-05-13 12:10:00,55.35,55.51,55.29,55.44,34200.0,48.6358,48.7764,48.5831,48.7149,34200.0
2015-05-13 12:15:00,55.43,55.5,55.36,55.44,27200.0,48.7061,48.7676,48.6446,48.7149,27200.0
2015-05-13 12:20:00,55.44,55.48,55.33,55.36,25800.0,48.7149,48.75,48.6182,48.6446,25800.0
2015-05-13 12:25:00,55.37,55.41,55.26,55.39,33400.0,48.6534,48.6885,48.5567,48.6709,33400.0
2015-05-13 12:30:00,55.38,55.39,55.28,55.34,54700.0,48.6622,48.6709,48.5743,48.627,54700.0
2015-05-13 12:35:00,55.35,55.42,55.31,55.38,29900.0,48.6358,48.6973,48.6006,48.6622,29900.0
2015-05-13 12:40:00,55.36,55.48,55.29,55.39,24400.0,48.6446,48.75,48.5831,48.6709,24400.0
2015-05-13 12:45:00,55.38,55.63,55.38,55.59,31800.0,48.6622,48.8818,48.6622,48.8467,31800.0
2015-05-13 12:50:00,55.59,55.63,55.38,55.38,54700.0,48.8467,48.8818,48.6622,48.6622,54700.0
2015-05-13 12:55:00,55.33,55.4,55.19,55.32,40800.0,48.6182,48.6797,48.4952,48.6094,40800.0
2015-05-13 13:00:00,55.32,55.48,55.3,55.36,31500.0,48.6094,48.75,48.5919,48.6446,31500.0
2015-05-13 13:05:00,55.36,55.6,55.35,55.54,25800.0,48.6446,48.8555,48.6358,48.8027,25800.0
2015-05-13 13:10:00,55.56,55.56,55.33,55.33,9500.0,48.8203,48.8203,48.6182,48.6182,9500.0
2015-05-13 13:15:00,55.33,55.38,55.3,55.37,17700.0,48.6182,48.6622,48.5919,48.6534,17700.0
2015-05-13 13:20:00,55.37,55.43,55.3,55.4,24900.0,48.6534,48.7061,48.5919,48.6797,24900.0
2015-05-13 13:25:00,55.39,55.61,55.37,55.55,86600.0,48.6709,48.8643,48.6534,48.8115,86600.0
2015-05-13 13:30:00,55.54,55.59,55.45,55.57,197200.0,48.8027,48.8467,48.7237,48.8291,197200.0
2015-05-13 13:35:00,55.58,55.61,55.47,55.53,18000.0,48.8379,48.8643,48.7412,48.794,18000.0
2015-05-13 13:40:00,55.54,55.74,55.54,55.57,53800.0,48.8027,48.9785,48.8027,48.8291,53800.0
2015-05-13 13:45:00,55.54,55.57,55.37,55.57,34700.0,48.8027,48.8291,48.6534,48.8291,34700.0
2015-05-13 13:50:00,55.57,55.57,55.35,55.37,23200.0,48.8291,48.8291,48.6358,48.6534,23200.0
2015-05-13 13:55:00,55.36,55.41,55.32,55.39,18500.0,48.6446,48.6885,48.6094,48.6709,18500.0
2015-05-13 14:00:00,55.4,55.4,55.12,55.19,48700.0,48.6797,48.6797,48.4337,48.4952,48700.0
2015-05-13 14:05:00,55.19,55.2,54.9,55.03,83800.0,48.4952,48.504,48.2404,48.3546,83800.0
2015-05-13 14:10:00,55.02,55.28,54.97,55.25,49400.0,48.3458,48.5743,48.3019,48.5479,49400.0
2015-05-13 14:15:00,55.25,55.32,54.95,55.04,51700.0,48.5479,48.6094,48.2843,48.3634,51700.0
2015-05-13 14:20:00,55.03,55.28,54.95,55.23,42100.0,48.3546,48.5743,48.2843,48.5304,42100.0
2015-05-13 14:25:00,55.23,55.27,55.1,55.11,28800.0,48.5304,48.5655,48.4161,48.4249,28800.0
2015-05-13 14:30:00,55.11,55.11,55.01,55.06,37800.0,48.4249,48.4249,48.337,48.381,37800.0
2015-05-13 14:35:00,55.06,55.19,54.96,55.19,44500.0,48.381,48.4952,48.2931,48.4952,44500.0
2015-05-13 14:40:00,55.17,55.25,55.06,55.06,28200.0,48.4776,48.5479,48.381,48.381,28200.0
2015-05-13 14:45:00,55.06,55.13,54.96,55.08,52900.0,48.381,48.4425,48.2931,48.3985,52900.0
2015-05-13 14:50:00,55.07,55.26,55.07,55.25,22900.0,48.3898,48.5567,48.3898,48.5479,22900.0
2015-05-13 14:55:00,55.26,55.32,55.19,55.2,30300.0,48.5567,48.6094,48.4952,48.504,30300.0
2015-05-13 15:00:00,55.2,55.21,55.05,55.07,40600.0,48.504,48.5128,48.3722,48.3898,40600.0
2015-05-13 15:05:00,55.07,55.18,55.06,55.15,35500.0,48.3898,48.4864,48.381,48.4601,35500.0
2015-05-13 15:10:00,55.14,55.18,55.1,55.17,27400.0,48.4513,48.4864,48.4161,48.4776,27400.0
2015-05-13 15:15:00,55.17,55.18,55.1,55.13,23700.0,48.4776,48.4864,48.4161,48.4425,23700.0
2015-05-13 15:20:00,55.13,55.13,54.99,55.07,66400.0,48.4425,48.4425,48.3195,48.3898,66400.0
2015-05-13 15:25:00,55.07,55.26,55.07,55.24,46900.0,48.3898,48.5567,48.3898,48.5391,46900.0
2015-05-13 15:30:00,55.23,55.3,55.2,55.23,54400.0,48.5304,48.5919,48.504,48.5304,54400.0
2015-05-13 15:35:00,55.23,55.24,55.15,55.24,45900.0,48.5304,48.5391,48.4601,48.5391,45900.0
2015-05-13 15:40:00,55.24,55.44,55.2,55.31,86800.0,48.5391,48.7149,48.504,48.6006,86800.0
2015-05-13 15:45:00,55.32,55.48,55.27,55.46,71300.0,48.6094,48.75,48.5655,48.7325,71300.0
2015-05-13 15:50:00,55.45,55.47,55.37,55.45,96800.0,48.7237,48.7412,48.6534,48.7237,96800.0
2015-05-13 15:55:00,55.45,55.49,55.42,55.48,135300.0,48.7237,48.7588,48.6973,48.75,135300.0
2015-05-14 09:30:00,55.56,56.23,55.56,56.1,61700.0,48.8203,49.409,48.8203,49.2948,61700.0
2015-05-14 09:35:00,56.14,56.36,55.98,56.22,52400.0,49.33,49.5233,49.1894,49.4003,52400.0
2015-05-14 09:40:00,56.22,56.29,55.8,55.82,44400.0,49.4003,49.4618,49.0312,49.0488,44400.0
2015-05-14 09:45:00,55.82,55.93,55.82,55.84,22400.0,49.0488,49.1454,49.0488,49.0664,22400.0
2015-05-14 09:50:00,55.85,56.06,55.84,56.06,32300.0,49.0751,49.2597,49.0664,49.2597,32300.0
2015-05-14 09:55:00,56.05,56.1,56.01,56.05,15500.0,49.2509,49.2948,49.2157,49.2509,15500.0
2015-05-14 10:00:00,56.05,56.15,55.99,56.08,24800.0,49.2509,49.3388,49.1982,49.2772,24800.0
2015-05-14 10:05:00,56.08,56.15,56.02,56.14,17100.0,49.2772,49.3388,49.2245,49.33,17100.0
2015-05-14 10:10:00,56.14,56.2,56.07,56.2,23400.0,49.33,49.3827,49.2685,49.3827,23400.0
2015-05-14 10:15:00,56.2,56.32,56.15,56.29,86000.0,49.3827,49.4881,49.3388,49.4618,86000.0
2015-05-14 10:20:00,56.29,56.34,56.25,56.34,16400.0,49.4618,49.5057,49.4266,49.5057,16400.0
2015-05-14 10:25:00,56.34,56.57,56.33,56.55,43200.0,49.5057,49.7078,49.4969,49.6902,43200.0
2015-05-14 10:30:00,56.54,56.59,56.23,56.26,47400.0,49.6814,49.7254,49.409,49.4354,47400.0
2015-05-14 10:35:00,56.26,56.26,56.14,56.18,42800.0,49.4354,49.4354,49.33,49.3651,42800.0
2015-05-14 10:40:00,56.14,56.22,56.03,56.19,12500.0,49.33,49.4003,49.2333,49.3739,12500.0
2015-05-14 10:45:00,56.24,56.39,56.24,56.39,19300.0,49.4178,49.5496,49.4178,49.5496,19300.0
2015-05-14 10:50:00,56.39,56.4,56.3,56.31,13900.0,49.5496,49.5584,49.4706,49.4793,13900.0
2015-05-14 10:55:00,56.31,56.43,56.24,56.26,15900.0,49.4793,49.5848,49.4178,49.4354,15900.0
2015-05-14 11:00:00,56.26,56.28,56.18,56.21,14400.0,49.4354,49.453,49.3651,49.3915,14400.0
2015-05-14 11:05:00,56.22,56.26,56.2,56.26,284500.0,49.4003,49.4354,49.3827,49.4354,284500.0
2015-05-14 11:10:00,56.26,56.49,56.26,56.49,18500.0,49.4354,49.6375,49.4354,49.6375,18500.0
2015-05-14 11:15:00,56.49,56.72,56.48,56.64,18800.0,49.6375,49.8396,49.6287,49.7693,18800.0
2015-05-14 11:20:00,56.64,56.75,56.57,56.69,26100.0,49.7693,49.866,49.7078,49.8132,26100.0
2015-05-14 11:25:00,56.7,56.71,56.65,56.68,23900.0,49.822,49.8308,49.7781,49.8045,23900.0
2015-05-14 11:30:00,56.68,56.73,56.66,56.67,9600.0,49.8045,49.8484,49.7869,49.7957,9600.0
2015-05-14 11:35:00,56.68,56.73,56.67,56.73,20400.0,49.8045,49.8484,49.7957,49.8484,20400.0
2015-05-14 11:40:00,56.74,56.84,56.56,56.62,27600.0,49.8572,49.9451,49.699,49.7517,27600.0
2015-05-14 11:45:00,56.63,56.66,56.47,56.49,27800.0,49.7605,49.7869,49.6199,49.6375,27800.0
2015-05-14 11:50:00,56.49,56.58,56.49,56.51,5300.0,49.6375,49.7166,49.6375,49.6551,5300.0
2015-05-14 11:55:00,56.51,56.51,56.38,56.4,23900.0,49.6551,49.6551,49.5409,49.5584,23900.0
2015-05-14 12:00:00,56.4,56.43,56.38,56.41,9900.0,49.5584,49.5848,49.5409,49.5672,9900.0
2015-05-14 12:05:00,56.41,56.42,56.39,56.41,5100.0,49.5672,49.576,49.5496,49.5672,5100.0
2015-05-14 12:10:00,56.41,56.42,56.31,56.35,18900.0,49.5672,49.576,49.4793,49.5145,18900.0
2015-05-14 12:15:00,56.35,56.37,56.33,56.37,10700.0,49.5145,49.5321,49.4969,49.5321,10700.0
2015-05-14 12:20:00,56.38,56.39,56.29,56.34,27900.0,49.5409,49.5496,49.4618,49.5057,27900.0
2015-05-14 12:25:00,56.34,56.35,56.3,56.32,6700.0,49.5057,49.5145,49.4706,49.4881,6700.0
2015-05-14 12:30:00,56.32,56.39,56.32,56.32,16600.0,49.4881,49.5496,49.4881,49.4881,16600.0
2015-05-14 12:35:00,56.33,56.33,56.27,56.28,8300.0,49.4969,49.4969,49.4442,49.453,8300.0
2015-05-14 12:40:00,56.27,56.3,56.27,56.3,7000.0,49.4442,49.4706,49.4442,49.4706,7000.0
2015-05-14 12:45:00,56.3,56.3,56.25,56.27,9100.0,49.4706,49.4706,49.4266,49.4442,9100.0
2015-05-14 12:50:00,56.3,56.3,56.28,56.29,3900.0,49.4706,49.4706,49.453,49.4618,3900.0
2015-05-14 12:55:00,56.3,56.3,56.29,56.3,9700.0,49.4706,49.4706,49.4618,49.4706,9700.0
2015-05-14 13:00:00,56.3,56.31,56.26,56.26,24600.0,49.4706,49.4793,49.4354,49.4354,24600.0
2015-05-14 13:05:00,56.27,56.3,56.23,56.3,9400.0,49.4442,49.4706,49.409,49.4706,9400.0
2015-05-14 13:10:00,56.3,56.3,56.25,56.28,14300.0,49.4706,49.4706,49.4266,49.453,14300.0
2015-05-14 13:15:00,56.27,56.3,56.27,56.3,2400.0,49.4442,49.4706,49.4442,49.4706,2400.0
2015-05-14 13:20:00,56.3,56.3,56.29,56.3,9500.0,49.4706,49.4706,49.4618,49.4706,9500.0
2015-05-14 13:25:00,56.3,56.3,56.28,56.3,7300.0,49.4706,49.4706,49.453,49.4706,7300.0
2015-05-14 13:30:00,56.3,56.3,56.29,56.3,18700.0,49.4706,49.4706,49.4618,49.4706,18700.0
2015-05-14 13:35:00,56.3,56.3,56.28,56.3,17000.0,49.4706,49.4706,49.453,49.4706,17000.0
2015-05-14 13:40:00,56.3,56.3,56.29,56.3,5300.0,49.4706,49.4706,49.4618,49.4706,5300.0
2015-05-14 13:45:00,56.29,56.3,56.29,56.3,8600.0,49.4618,49.4706,49.4618,49.4706,8600.0
2015-05-14 13:50:00,56.3,56.3,56.29,56.3,6900.0,49.4706,49.4706,49.4618,49.4706,6900.0
2015-05-14 13:55:00,56.3,56.3,56.27,56.3,25200.0,49.4706,49.4706,49.4442,49.4706,25200.0
2015-05-14 14:00:00,56.3,56.3,56.29,56.3,25300.0,49.4706,49.4706,49.4618,49.4706,25300.0
2015-05-14 14:05:00,56.3,56.65,56.3,56.44,58000.0,49.4706,49.7781,49.4706,49.5936,58000.0
2015-05-14 14:10:00,56.43,56.43,56.31,56.33,42300.0,49.5848,49.5848,49.4793,49.4969,42300.0
2015-05-14 14:15:00,56.35,56.43,56.28,56.43,35000.0,49.5145,49.5848,49.453,49.5848,35000.0
2015-05-14 14:20:00,56.43,56.43,56.28,56.29,23500.0,49.5848,49.5848,49.453,49.4618,23500.0
2015-05-14 14:25:00,56.29,56.29,56.18,56.26,18500.0,49.4618,49.4618,49.3651,49.4354,18500.0
2015-05-14 14:30:00,56.26,56.32,56.16,56.16,24800.0,49.4354,49.4881,49.3475,49.3475,24800.0
2015-05-14 14:35:00,56.15,56.27,56.14,56.2,20500.0,49.3388,49.4442,49.33,49.3827,20500.0
2015-05-14 14:40:00,56.2,56.27,56.19,56.21,12100.0,49.3827,49.4442,49.3739,49.3915,12100.0
2015-05-14 14:45:00,56.21,56.21,56.15,56.18,32800.0,49.3915,49.3915,49.3388,49.3651,32800.0
2015-05-14 14:50:00,56.18,56.18,56.1,56.11,22900.0,49.3651,49.3651,49.2948,49.3036,22900.0
2015-05-14 14:55:00,56.11,56.22,56.1,56.15,21200.0,49.3036,49.4003,49.2948,49.3388,21200.0
2015-05-14 15:00:00,56.15,56.15,56.14,56.15,6700.0,49.3388,49.3388,49.33,49.3388,6700.0
2015-05-14 15:05:00,56.15,56.26,56.14,56.24,42500.0,49.3388,49.4354,49.33,49.4178,42500.0
2015-05-14 15:10:00,56.24,56.25,56.14,56.15,33500.0,49.4178,49.4266,49.33,49.3388,33500.0
2015-05-14 15:15:00,56.15,56.16,56.12,56.12,27500.0,49.3388,49.3475,49.3124,49.3124,27500.0
2015-05-14 15:20:00,56.13,56.15,56.12,56.14,18700.0,49.3212,49.3388,49.3124,49.33,18700.0
2015-05-14 15:25:00,56.15,56.15,56.09,56.09,23600.0,49.3388,49.3388,49.286,49.286,23600.0
2015-05-14 15:30:00,56.09,56.13,56.07,56.09,24900.0,49.286,49.3212,49.2685,49.286,24900.0
2015-05-14 15:35:00,56.1,56.15,56.09,56.14,33600.0,49.2948,49.3388,49.286,49.33,33600.0
2015-05-14 15:40:00,56.15,56.36,56.14,56.33,159500.0,49.3388,49.5233,49.33,49.4969,159500.0
2015-05-14 15:45:00,56.34,56.6,56.33,56.58,68900.0,49.5057,49.7342,49.4969,49.7166,68900.0
2015-05-14 15:50:00,56.57,56.64,56.46,56.59,156100.0,49.7078,49.7693,49.6111,49.7254,156100.0
2015-05-14 15:55:00,56.6,56.6,56.4,56.41,160600.0,49.7342,49.7342,49.5584,49.5672,160600.0
2015-05-15 09:30:00,56.62,56.62,56.31,56.5,26600.0,49.7517,49.7517,49.4793,49.6463,26600.0
2015-05-15 09:35:00,56.5,56.5,56.25,56.25,4800.0,49.6463,49.6463,49.4266,49.4266,4800.0
2015-05-15 09:40:00,56.27,56.34,56.11,56.14,9100.0,49.4442,49.5057,49.3036,49.33,9100.0
2015-05-15 09:45:00,56.15,56.25,56.13,56.19,6500.0,49.3388,49.4266,49.3212,49.3739,6500.0
2015-05-15 09:50:00,56.24,56.37,56.2,56.37,4100.0,49.4178,49.5321,49.3827,49.5321,4100.0
2015-05-15 09:55:00,56.39,56.42,56.32,56.41,7800.0,49.5496,49.576,49.4881,49.5672,7800.0
2015-05-15 10:00:00,56.38,56.48,56.38,56.44,7300.0,49.5409,49.6287,49.5409,49.5936,7300.0
2015-05-15 10:05:00,56.43,56.51,56.43,56.46,5700.0,49.5848,49.6551,49.5848,49.6111,5700.0
2015-05-15 10:10:00,56.45,56.58,56.45,56.5,6000.0,49.6024,49.7166,49.6024,49.6463,6000.0
2015-05-15 10:15:00,56.45,56.58,56.45,56.51,5800.0,49.6024,49.7166,49.6024,49.6551,5800.0
2015-05-15 10:20:00,56.55,56.61,56.53,56.54,9400.0,49.6902,49.743,49.6727,49.6814,9400.0
2015-05-15 10:25:00,56.53,56.55,56.44,56.46,6100.0,49.6727,49.6902,49.5936,49.6111,6100.0
2015-05-15 10:30:00,56.47,56.49,56.44,56.47,3400.0,49.6199,49.6375,49.5936,49.6199,3400.0
2015-05-15 10:35:00,56.46,56.51,56.46,56.5,6700.0,49.6111,49.6551,49.6111,49.6463,6700.0
2015-05-15 10:40:00,56.51,56.51,56.47,56.47,6700.0,49.6551,49.6551,49.6199,49.6199,6700.0
2015-05-15 10:45:00,56.45,56.52,56.45,56.48,9100.0,49.6024,49.6639,49.6024,49.6287,9100.0
2015-05-15 10:50:00,56.46,56.49,56.42,56.42,10300.0,49.6111,49.6375,49.576,49.576,10300.0
2015-05-15 10:55:00,56.45,56.48,56.43,56.44,4800.0,49.6024,49.6287,49.5848,49.5936,4800.0
2015-05-15 11:00:00,56.44,56.44,56.37,56.4,10300.0,49.5936,49.5936,49.5321,49.5584,10300.0
2015-05-15 11:05:00,56.4,56.41,56.29,56.31,21800.0,49.5584,49.5672,49.4618,49.4793,21800.0
2015-05-15 11:10:00,56.31,56.32,56.24,56.29,6000.0,49.4793,49.4881,49.4178,49.4618,6000.0
2015-05-15 11:15:00,56.28,56.38,56.28,56.33,9500.0,49.453,49.5409,49.453,49.4969,9500.0
2015-05-15 11:20:00,56.33,56.37,56.3,56.34,10800.0,49.4969,49.5321,49.4706,49.5057,10800.0
2015-05-15 11:25:00,56.33,56.34,56.28,56.28,10300.0,49.4969,49.5057,49.453,49.453,10300.0
2015-05-15 11:30:00,56.27,56.28,56.22,56.24,5500.0,49.4442,49.453,49.4003,49.4178,5500.0
2015-05-15 11:35:00,56.24,56.25,56.1,56.1,8300.0,49.4178,49.4266,49.2948,49.2948,8300.0
2015-05-15 11:40:00,56.1,56.13,56.0,56.02,24500.0,49.2948,49.3212,49.2069,49.2245,24500.0
2015-05-15 11:45:00,56.01,56.02,55.97,56.0,12100.0,49.2157,49.2245,49.1806,49.2069,12100.0
2015-05-15 11:50:00,56.0,56.08,55.98,56.08,8900.0,49.2069,49.2772,49.1894,49.2772,8900.0
2015-05-15 11:55:00,56.09,56.24,56.08,56.13,40900.0,49.286,49.4178,49.2772,49.3212,40900.0
2015-05-15 12:00:00,56.13,56.14,56.08,56.11,9700.0,49.3212,49.33,49.2772,49.3036,9700.0
2015-05-15 12:05:00,56.12,56.17,56.11,56.12,6900.0,49.3124,49.3563,49.3036,49.3124,6900.0
2015-05-15 12:10:00,56.11,56.15,56.1,56.1,5000.0,49.3036,49.3388,49.2948,49.2948,5000.0
2015-05-15 12:15:00,56.09,56.11,56.08,56.1,9100.0,49.286,49.3036,49.2772,49.2948,9100.0
2015-05-15 12:20:00,56.09,56.11,56.07,56.11,4400.0,49.286,49.3036,49.2685,49.3036,4400.0
2015-05-15 12:25:00,56.1,56.12,56.08,56.11,15200.0,49.2948,49.3124,49.2772,49.3036,15200.0
2015-05-15 12:30:00,56.1,56.1,56.08,56.1,5300.0,49.2948,49.2948,49.2772,49.2948,5300.0
2015-05-15 12:35:00,56.09,56.2,56.09,56.17,4800.0,49.286,49.3827,49.286,49.3563,4800.0
2015-05-15 12:40:00,56.17,56.17,56.08,56.11,10300.0,49.3563,49.3563,49.2772,49.3036,10300.0
2015-05-15 12:45:00,56.1,56.11,56.09,56.1,5500.0,49.2948,49.3036,49.286,49.2948,5500.0
2015-05-15 12:50:00,56.1,56.13,56.09,56.09,10300.0,49.2948,49.3212,49.286,49.286,10300.0
2015-05-15 12:55:00,56.09,56.11,56.07,56.08,5900.0,49.286,49.3036,49.2685,49.2772,5900.0
2015-05-15 13:00:00,56.07,56.09,56.0,56.05,13000.0,49.2685,49.286,49.2069,49.2509,13000.0
2015-05-15 13:05:00,56.04,56.06,56.03,56.03,6800.0,49.2421,49.2597,49.2333,49.2333,6800.0
2015-05-15 13:10:00,56.03,56.07,56.03,56.03,10000.0,49.2333,49.2685,49.2333,49.2333,10000.0
2015-05-15 13:15:00,56.03,56.04,56.02,56.03,7600.0,49.2333,49.2421,49.2245,49.2333,7600.0
2015-05-15 13:20:00,56.03,56.03,56.0,56.0,8900.0,49.2333,49.2333,49.2069,49.2069,8900.0
2015-05-15 13:25:00,56.0,56.01,56.0,56.0,4800.0,49.2069,49.2157,49.2069,49.2069,4800.0
2015-05-15 13:30:00,56.0,56.01,55.96,55.96,10400.0,49.2069,49.2157,49.1718,49.1718,10400.0
2015-05-15 13:35:00,55.96,56.01,55.96,56.0,4500.0,49.1718,49.2157,49.1718,49.2069,4500.0
2015-05-15 13:40:00,55.99,55.99,55.97,55.98,4500.0,49.1982,49.1982,49.1806,49.1894,4500.0
2015-05-15 13:45:00,55.98,55.98,55.97,55.98,9000.0,49.1894,49.1894,49.1806,49.1894,9000.0
2015-05-15 13:50:00,55.99,55.99,55.95,55.97,14400.0,49.1982,49.1982,49.163,49.1806,14400.0
2015-05-15 13:55:00,55.98,55.99,55.95,55.98,9700.0,49.1894,49.1982,49.163,49.1894,9700.0
2015-05-15 14:00:00,55.97,56.0,55.97,56.0,8500.0,49.1806,49.2069,49.1806,49.2069,8500.0
2015-05-15 14:05:00,55.98,55.99,55.96,55.96,7800.0,49.1894,49.1982,49.1718,49.1718,7800.0
2015-05-15 14:10:00,55.97,56.0,55.97,55.99,4500.0,49.1806,49.2069,49.1806,49.1982,4500.0
2015-05-15 14:15:00,56.0,56.01,55.98,56.01,10200.0,49.2069,49.2157,49.1894,49.2157,10200.0
2015-05-15 14:20:00,56.01,56.11,56.0,56.11,57300.0,49.2157,49.3036,49.2069,49.3036,57300.0
2015-05-15 14:25:00,56.12,56.21,56.12,56.2,7500.0,49.3124,49.3915,49.3124,49.3827,7500.0
2015-05-15 14:30:00,56.19,56.28,56.18,56.28,6400.0,49.3739,49.453,49.3651,49.453,6400.0
2015-05-15 14:35:00,56.3,56.38,56.3,56.36,9600.0,49.4706,49.5409,49.4706,49.5233,9600.0
2015-05-15 14:40:00,56.36,56.47,56.36,56.41,13100.0,49.5233,49.6199,49.5233,49.5672,13100.0
2015-05-15 14:45:00,56.42,56.48,56.4,56.46,9200.0,49.576,49.6287,49.5584,49.6111,9200.0
2015-05-15 14:50:00,56.47,56.51,56.46,56.47,7500.0,49.6199,49.6551,49.6111,49.6199,7500.0
2015-05-15 14:55:00,56.46,56.48,56.41,56.42,9400.0,49.6111,49.6287,49.5672,49.576,9400.0
2015-05-15 15:00:00,56.42,56.42,56.34,56.35,6600.0,49.576,49.576,49.5057,49.5145,6600.0
2015-05-15 15:05:00,56.35,56.36,56.28,56.31,9900.0,49.5145,49.5233,49.453,49.4793,9900.0
2015-05-15 15:10:00,56.31,56.34,56.3,56.32,11300.0,49.4793,49.5057,49.4706,49.4881,11300.0
2015-05-15 15:15:00,56.31,56.31,56.23,56.25,13100.0,49.4793,49.4793,49.409,49.4266,13100.0
2015-05-15 15:20:00,56.27,56.31,56.27,56.3,6400.0,49.4442,49.4793,49.4442,49.4706,6400.0
2015-05-15 15:25:00,56.31,56.31,56.19,56.21,12500.0,49.4793,49.4793,49.3739,49.3915,12500.0
2015-05-15 15:30:00,56.21,56.22,56.18,56.19,11200.0,49.3915,49.4003,49.3651,49.3739,11200.0
2015-05-15 15:35:00,56.19,56.2,56.19,56.2,4200.0,49.3739,49.3827,49.3739,49.3827,4200.0
2015-05-15 15:40:00,56.2,56.22,56.18,56.2,14800.0,49.3827,49.4003,49.3651,49.3827,14800.0
2015-05-15 15:45:00,56.2,56.2,56.18,56.2,24500.0,49.3827,49.3827,49.3651,49.3827,24500.0
2015-05-15 15:50:00,56.2,56.2,56.18,56.2,24600.0,49.3827,49.3827,49.3651,49.3827,24600.0
2015-05-15 15:55:00,56.2,56.2,56.13,56.17,75900.0,49.3827,49.3827,49.3212,49.3563,75900.0
2015-05-18 09:30:00,55.78,55.89,55.5,55.8,41400.0,49.0136,49.1103,48.7676,49.0312,41400.0
2015-05-18 09:35:00,55.87,56.15,55.87,56.13,32200.0,49.0927,49.3388,49.0927,49.3212,32200.0
2015-05-18 09:40:00,56.15,56.15,55.89,55.91,14000.0,49.3388,49.3388,49.1103,49.1279,14000.0
2015-05-18 09:45:00,55.93,55.95,55.87,55.94,5500.0,49.1454,49.163,49.0927,49.1542,5500.0
2015-05-18 09:50:00,55.95,56.09,55.87,55.87,19800.0,49.163,49.286,49.0927,49.0927,19800.0
2015-05-18 09:55:00,55.86,55.94,55.84,55.84,13200.0,49.0839,49.1542,49.0664,49.0664,13200.0
2015-05-18 10:00:00,55.89,55.89,55.79,55.8,11700.0,49.1103,49.1103,49.0224,49.0312,11700.0
2015-05-18 10:05:00,55.8,55.82,55.65,55.65,7500.0,49.0312,49.0488,48.8994,48.8994,7500.0
2015-05-18 10:10:00,55.65,55.68,55.57,55.57,20700.0,48.8994,48.9258,48.8291,48.8291,20700.0
2015-05-18 10:15:00,55.56,55.62,55.49,55.6,11700.0,48.8203,48.873,48.7588,48.8555,11700.0
2015-05-18 10:20:00,55.63,55.72,55.59,55.67,13200.0,48.8818,48.9609,48.8467,48.917,13200.0
2015-05-18 10:25:00,55.66,55.74,55.65,55.74,14300.0,48.9082,48.9785,48.8994,48.9785,14300.0
2015-05-18 10:30:00,55.73,55.78,55.7,55.73,32400.0,48.9697,49.0136,48.9433,48.9697,32400.0
2015-05-18 10:35:00,55.73,55.77,55.7,55.71,9400.0,48.9697,49.0048,48.9433,48.9521,9400.0
2015-05-18 10:40:00,55.7,55.71,55.68,55.71,4800.0,48.9433,48.9521,48.9258,48.9521,4800.0
2015-05-18 10:45:00,55.69,55.71,55.68,55.7,18700.0,48.9346,48.9521,48.9258,48.9433,18700.0
2015-05-18 10:50:00,55.69,55.78,55.69,55.75,22900.0,48.9346,49.0136,48.9346,48.9873,22900.0
2015-05-18 10:55:00,55.72,55.82,55.72,55.82,14100.0,48.9609,49.0488,48.9609,49.0488,14100.0
2015-05-18 11:00:00,55.82,55.83,55.72,55.73,37200.0,49.0488,49.0576,48.9609,48.9697,37200.0
2015-05-18 11:05:00,55.74,55.82,55.73,55.82,6100.0,48.9785,49.0488,48.9697,49.0488,6100.0
2015-05-18 11:10:00,55.83,55.9,55.83,55.88,3900.0,49.0576,49.1191,49.0576,49.1015,3900.0
2015-05-18 11:15:00,55.89,55.95,55.88,55.94,4300.0,49.1103,49.163,49.1015,49.1542,4300.0
2015-05-18 11:20:00,55.94,56.1,55.94,56.1,11700.0,49.1542,49.2948,49.1542,49.2948,11700.0
2015-05-18 11:25:00,56.12,56.22,56.12,56.22,13900.0,49.3124,49.4003,49.3124,49.4003,13900.0
2015-05-18 11:30:00,56.22,56.28,56.15,56.19,11200.0,49.4003,49.453,49.3388,49.3739,11200.0
2015-05-18 11:35:00,56.2,56.27,56.2,56.21,4500.0,49.3827,49.4442,49.3827,49.3915,4500.0
2015-05-18 11:40:00,56.21,56.26,56.19,56.26,6000.0,49.3915,49.4354,49.3739,49.4354,6000.0
2015-05-18 11:45:00,56.26,56.26,56.19,56.21,6600.0,49.4354,49.4354,49.3739,49.3915,6600.0
2015-05-18 11:50:00,56.21,56.21,56.18,56.19,2600.0,49.3915,49.3915,49.3651,49.3739,2600.0
2015-05-18 11:55:00,56.21,56.24,56.15,56.15,9200.0,49.3915,49.4178,49.3388,49.3388,9200.0
2015-05-18 12:00:00,56.15,56.22,56.14,56.22,1800.0,49.3388,49.4003,49.33,49.4003,1800.0
2015-05-18 12:05:00,56.22,56.24,56.21,56.22,2500.0,49.4003,49.4178,49.3915,49.4003,2500.0
2015-05-18 12:10:00,56.22,56.27,56.22,56.22,5200.0,49.4003,49.4442,49.4003,49.4003,5200.0
2015-05-18 12:15:00,56.22,56.27,56.21,56.25,10600.0,49.4003,49.4442,49.3915,49.4266,10600.0
2015-05-18 12:20:00,56.24,56.27,56.22,56.23,6400.0,49.4178,49.4442,49.4003,49.409,6400.0
2015-05-18 12:25:00,56.23,56.28,56.22,56.28,2600.0,49.409,49.453,49.4003,49.453,2600.0
2015-05-18 12:30:00,56.26,56.26,56.24,56.25,3000.0,49.4354,49.4354,49.4178,49.4266,3000.0
2015-05-18 12:35:00,56.26,56.33,56.26,56.27,7900.0,49.4354,49.4969,49.4354,49.4442,7900.0
2015-05-18 12:40:00,56.27,56.28,56.21,56.28,7800.0,49.4442,49.453,49.3915,49.453,7800.0
2015-05-18 12:45:00,56.28,56.28,56.22,56.23,7800.0,49.453,49.453,49.4003,49.409,7800.0
2015-05-18 12:50:00,56.23,56.31,56.2,56.31,34600.0,49.409,49.4793,49.3827,49.4793,34600.0
2015-05-18 12:55:00,56.31,56.39,56.31,56.35,14900.0,49.4793,49.5496,49.4793,49.5145,14900.0
2015-05-18 13:00:00,56.34,56.34,56.29,56.34,5100.0,49.5057,49.5057,49.4618,49.5057,5100.0
2015-05-18 13:05:00,56.35,56.36,56.34,56.35,2300.0,49.5145,49.5233,49.5057,49.5145,2300.0
2015-05-18 13:10:00,56.35,56.35,56.34,56.35,600.0,49.5145,49.5145,49.5057,49.5145,600.0
2015-05-18 13:15:00,56.35,56.4,56.31,56.4,9600.0,49.5145,49.5584,49.4793,49.5584,9600.0
2015-05-18 13:20:00,56.41,56.5,56.4,56.49,5800.0,49.5672,49.6463,49.5584,49.6375,5800.0
2015-05-18 13:25:00,56.49,56.49,56.38,56.43,10900.0,49.6375,49.6375,49.5409,49.5848,10900.0
2015-05-18 13:30:00,56.43,56.45,56.41,56.43,7200.0,49.5848,49.6024,49.5672,49.5848,7200.0
2015-05-18 13:35:00,56.43,56.44,56.41,56.43,30700.0,49.5848,49.5936,49.5672,49.5848,30700.0
2015-05-18 13:40:00,56.41,56.41,56.37,56.38,4100.0,49.5672,49.5672,49.5321,49.5409,4100.0
2015-05-18 13:45:00,56.36,56.39,56.27,56.27,34400.0,49.5233,49.5496,49.4442,49.4442,34400.0
2015-05-18 13:50:00,56.26,56.27,56.19,56.23,31800.0,49.4354,49.4442,49.3739,49.409,31800.0
2015-05-18 13:55:00,56.23,56.39,56.16,56.32,112200.0,49.409,49.5496,49.3475,49.4881,112200.0
2015-05-18 14:00:00,56.32,56.41,56.3,56.36,29500.0,49.4881,49.5672,49.4706,49.5233,29500.0
2015-05-18 14:05:00,56.35,56.5,56.31,56.35,55600.0,49.5145,49.6463,49.4793,49.5145,55600.0
2015-05-18 14:10:00,56.35,56.49,56.32,56.35,48300.0,49.5145,49.6375,49.4881,49.5145,48300.0
2015-05-18 14:15:00,56.34,56.34,56.23,56.24,37500.0,49.5057,49.5057,49.409,49.4178,37500.0
2015-05-18 14:20:00,56.25,56.25,56.14,56.15,31100.0,49.4266,49.4266,49.33,49.3388,31100.0
2015-05-18 14:25:00,56.13,56.31,56.05,56.21,68300.0,49.3212,49.4793,49.2509,49.3915,68300.0
2015-05-18 14:30:00,56.22,56.29,56.15,56.28,37700.0,49.4003,49.4618,49.3388,49.453,37700.0
2015-05-18 14:35:00,56.27,56.28,56.19,56.24,27700.0,49.4442,49.453,49.3739,49.4178,27700.0
2015-05-18 14:40:00,56.24,56.37,56.18,56.37,56000.0,49.4178,49.5321,49.3651,49.5321,56000.0
2015-05-18 14:45:00,56.37,56.51,56.28,56.41,88700.0,49.5321,49.6551,49.453,49.5672,88700.0
2015-05-18 14:50:00,56.44,56.56,56.44,56.56,40400.0,49.5936,49.699,49.5936,49.699,40400.0
2015-05-18 14:55:00,56.55,56.6,56.53,56.58,13400.0,49.6902,49.7342,49.6727,49.7166,13400.0
2015-05-18 15:00:00,56.58,56.6,56.52,56.57,12100.0,49.7166,49.7342,49.6639,49.7078,12100.0
2015-05-18 15:05:00,56.57,56.64,56.56,56.64,8900.0,49.7078,49.7693,49.699,49.7693,8900.0
2015-05-18 15:10:00,56.65,56.66,56.62,56.65,5100.0,49.7781,49.7869,49.7517,49.7781,5100.0
2015-05-18 15:15:00,56.65,56.66,56.6,56.64,16700.0,49.7781,49.7869,49.7342,49.7693,16700.0
2015-05-18 15:20:00,56.65,56.68,56.62,56.62,10800.0,49.7781,49.8045,49.7517,49.7517,10800.0
2015-05-18 15:25:00,56.65,56.66,56.62,56.62,23400.0,49.7781,49.7869,49.7517,49.7517,23400.0
2015-05-18 15:30:00,56.64,56.64,56.59,56.6,27100.0,49.7693,49.7693,49.7254,49.7342,27100.0
2015-05-18 15:35:00,56.59,56.67,56.58,56.67,22000.0,49.7254,49.7957,49.7166,49.7957,22000.0
2015-05-18 15:40:00,56.66,56.79,56.64,56.75,57200.0,49.7869,49.9011,49.7693,49.866,57200.0
2015-05-18 15:45:00,56.76,56.8,56.7,56.75,80200.0,49.8748,49.9099,49.822,49.866,80200.0
2015-05-18 15:50:00,56.74,56.8,56.73,56.79,99300.0,49.8572,49.9099,49.8484,49.9011,99300.0
2015-05-18 15:55:00,56.8,56.83,56.78,56.81,111600.0,49.9099,49.9363,49.8923,49.9187,111600.0
2015-05-19 09:30:00,56.46,56.73,56.46,56.71,28400.0,49.8556,50.094,49.8556,50.0763,28400.0
2015-05-19 09:35:00,56.8,56.8,56.61,56.79,11000.0,50.1558,50.1558,49.988,50.147,11000.0
2015-05-19 09:40:00,56.79,57.0,56.79,56.98,14600.0,50.147,50.3324,50.147,50.3148,14600.0
2015-05-19 09:45:00,57.0,57.06,56.95,57.0,8800.0,50.3324,50.3854,50.2883,50.3324,8800.0
2015-05-19 09:50:00,57.01,57.12,57.0,57.1,5400.0,50.3412,50.4384,50.3324,50.4207,5400.0
2015-05-19 09:55:00,57.07,57.17,57.01,57.1,9500.0,50.3942,50.4825,50.3412,50.4207,9500.0
2015-05-19 10:00:00,57.13,57.18,57.04,57.09,7600.0,50.4472,50.4914,50.3677,50.4119,7600.0
2015-05-19 10:05:00,57.08,57.19,57.02,57.13,11700.0,50.4031,50.5002,50.3501,50.4472,11700.0
2015-05-19 10:10:00,57.1,57.11,56.96,57.0,13000.0,50.4207,50.4295,50.2971,50.3324,13000.0
2015-05-19 10:15:00,56.99,57.1,56.98,57.07,14500.0,50.3236,50.4207,50.3148,50.3942,14500.0
2015-05-19 10:20:00,57.08,57.15,57.08,57.12,4400.0,50.4031,50.4649,50.4031,50.4384,4400.0
2015-05-19 10:25:00,57.14,57.19,57.12,57.19,8000.0,50.456,50.5002,50.4384,50.5002,8000.0
2015-05-19 10:30:00,57.19,57.28,57.17,57.21,11800.0,50.5002,50.5797,50.4825,50.5178,11800.0
2015-05-19 10:35:00,57.19,57.23,57.17,57.2,6400.0,50.5002,50.5355,50.4825,50.509,6400.0
2015-05-19 10:40:00,57.2,57.22,57.18,57.18,1300.0,50.509,50.5267,50.4914,50.4914,1300.0
2015-05-19 10:45:00,57.22,57.22,57.17,57.2,3900.0,50.5267,50.5267,50.4825,50.509,3900.0
2015-05-19 10:50:00,57.17,57.21,57.08,57.08,6800.0,50.4825,50.5178,50.4031,50.4031,6800.0
2015-05-19 10:55:00,57.1,57.11,57.01,57.05,8800.0,50.4207,50.4295,50.3412,50.3766,8800.0
2015-05-19 11:00:00,57.03,57.03,57.0,57.0,6700.0,50.3589,50.3589,50.3324,50.3324,6700.0
2015-05-19 11:05:00,57.0,57.03,56.93,56.93,7900.0,50.3324,50.3589,50.2706,50.2706,7900.0
2015-05-19 11:10:00,56.93,57.0,56.9,57.0,17200.0,50.2706,50.3324,50.2441,50.3324,17200.0
2015-05-19 11:15:00,56.98,57.02,56.96,56.99,33200.0,50.3148,50.3501,50.2971,50.3236,33200.0
2015-05-19 11:20:00,57.02,57.05,56.97,57.02,14200.0,50.3501,50.3766,50.3059,50.3501,14200.0
2015-05-19 11:25:00,57.0,57.05,56.97,57.01,8800.0,50.3324,50.3766,50.3059,50.3412,8800.0
2015-05-19 11:30:00,57.0,57.04,56.96,56.99,6500.0,50.3324,50.3677,50.2971,50.3236,6500.0
2015-05-19 11:35:00,56.98,57.0,56.92,56.92,3500.0,50.3148,50.3324,50.2618,50.2618,3500.0
2015-05-19 11:40:00,56.93,56.95,56.87,56.88,3600.0,50.2706,50.2883,50.2176,50.2264,3600.0
2015-05-19 11:45:00,56.88,56.96,56.88,56.91,3600.0,50.2264,50.2971,50.2264,50.2529,3600.0
2015-05-19 11:50:00,56.91,56.95,56.89,56.89,2400.0,50.2529,50.2883,50.2353,50.2353,2400.0
2015-05-19 11:55:00,56.88,56.91,56.86,56.86,3200.0,50.2264,50.2529,50.2088,50.2088,3200.0
2015-05-19 12:00:00,56.86,56.91,56.86,56.89,5900.0,50.2088,50.2529,50.2088,50.2353,5900.0
2015-05-19 12:05:00,56.89,56.92,56.89,56.89,3000.0,50.2353,50.2618,50.2353,50.2353,3000.0
2015-05-19 12:10:00,56.92,56.92,56.88,56.9,3100.0,50.2618,50.2618,50.2264,50.2441,3100.0
2015-05-19 12:15:00,56.88,56.92,56.86,56.92,9300.0,50.2264,50.2618,50.2088,50.2618,9300.0
2015-05-19 12:20:00,56.92,56.93,56.9,56.9,4100.0,50.2618,50.2706,50.2441,50.2441,4100.0
2015-05-19 12:25:00,56.93,56.93,56.91,56.92,4700.0,50.2706,50.2706,50.2529,50.2618,4700.0
2015-05-19 12:30:00,56.92,56.93,56.88,56.88,10100.0,50.2618,50.2706,50.2264,50.2264,10100.0
2015-05-19 12:35:00,56.9,56.92,56.89,56.91,9700.0,50.2441,50.2618,50.2353,50.2529,9700.0
2015-05-19 12:40:00,56.92,56.92,56.9,56.92,3400.0,50.2618,50.2618,50.2441,50.2618,3400.0
2015-05-19 12:45:00,56.91,57.08,56.91,57.07,23800.0,50.2529,50.4031,50.2529,50.3942,23800.0
2015-05-19 12:50:00,57.07,57.07,56.94,56.94,5400.0,50.3942,50.3942,50.2794,50.2794,5400.0
2015-05-19 12:55:00,56.94,56.95,56.88,56.91,4000.0,50.2794,50.2883,50.2264,50.2529,4000.0
2015-05-19 13:00:00,56.91,56.91,56.86,56.86,2600.0,50.2529,50.2529,50.2088,50.2088,2600.0
2015-05-19 13:05:00,56.85,56.88,56.83,56.83,5600.0,50.2,50.2264,50.1823,50.1823,5600.0
2015-05-19 13:10:00,56.84,56.87,56.83,56.85,2900.0,50.1911,50.2176,50.1823,50.2,2900.0
2015-05-19 13:15:00,56.85,56.87,56.84,56.84,2600.0,50.2,50.2176,50.1911,50.1911,2600.0
2015-05-19 13:20:00,56.83,56.96,56.83,56.96,11500.0,50.1823,50.2971,50.1823,50.2971,11500.0
2015-05-19 13:25:00,56.94,56.95,56.9,56.91,6900.0,50.2794,50.2883,50.2441,50.2529,6900.0
2015-05-19 13:30:00,56.93,56.98,56.93,56.98,5800.0,50.2706,50.3148,50.2706,50.3148,5800.0
2015-05-19 13:35:00,56.95,57.02,56.95,57.0,3000.0,50.2883,50.3501,50.2883,50.3324,3000.0
2015-05-19 13:40:00,57.0,57.03,56.98,57.03,5500.0,50.3324,50.3589,50.3148,50.3589,5500.0
2015-05-19 13:45:00,57.02,57.03,57.01,57.01,1900.0,50.3501,50.3589,50.3412,50.3412,1900.0
2015-05-19 13:50:00,57.03,57.05,57.02,57.02,6900.0,50.3589,50.3766,50.3501,50.3501,6900.0
2015-05-19 13:55:00,57.02,57.03,57.01,57.02,3200.0,50.3501,50.3589,50.3412,50.3501,3200.0
2015-05-19 14:00:00,57.02,57.03,56.94,56.98,18300.0,50.3501,50.3589,50.2794,50.3148,18300.0
2015-05-19 14:05:00,57.0,57.0,56.93,56.95,7300.0,50.3324,50.3324,50.2706,50.2883,7300.0
2015-05-19 14:10:00,56.96,56.96,56.94,56.94,4100.0,50.2971,50.2971,50.2794,50.2794,4100.0
2015-05-19 14:15:00,56.94,56.98,56.94,56.98,16300.0,50.2794,50.3148,50.2794,50.3148,16300.0
2015-05-19 14:20:00,56.97,56.98,56.95,56.95,7600.0,50.3059,50.3148,50.2883,50.2883,7600.0
2015-05-19 14:25:00,56.95,56.99,56.94,56.96,7200.0,50.2883,50.3236,50.2794,50.2971,7200.0
2015-05-19 14:30:00,56.95,56.96,56.94,56.95,14400.0,50.2883,50.2971,50.2794,50.2883,14400.0
2015-05-19 14:35:00,56.96,56.96,56.9,56.9,30400.0,50.2971,50.2971,50.2441,50.2441,30400.0
2015-05-19 14:40:00,56.91,56.91,56.87,56.9,10800.0,50.2529,50.2529,50.2176,50.2441,10800.0
2015-05-19 14:45:00,56.9,56.92,56.88,56.9,8600.0,50.2441,50.2618,50.2264,50.2441,8600.0
2015-05-19 14:50:00,56.89,56.9,56.88,56.88,4400.0,50.2353,50.2441,50.2264,50.2264,4400.0
2015-05-19 14:55:00,56.89,56.91,56.87,56.89,19600.0,50.2353,50.2529,50.2176,50.2353,19600.0
2015-05-19 15:00:00,56.88,56.9,56.83,56.83,7700.0,50.2264,50.2441,50.1823,50.1823,7700.0
2015-05-19 15:05:00,56.82,56.85,56.82,56.82,10800.0,50.1735,50.2,50.1735,50.1735,10800.0
2015-05-19 15:10:00,56.83,56.84,56.73,56.73,41900.0,50.1823,50.1911,50.094,50.094,41900.0
2015-05-19 15:15:00,56.75,56.79,56.75,56.76,5700.0,50.1117,50.147,50.1117,50.1205,5700.0
2015-05-19 15:20:00,56.79,56.79,56.76,56.77,2900.0,50.147,50.147,50.1205,50.1293,2900.0
2015-05-19 15:25:00,56.77,56.78,56.66,56.72,15600.0,50.1293,50.1381,50.0322,50.0852,15600.0
2015-05-19 15:30:00,56.73,56.78,56.71,56.78,8600.0,50.094,50.1381,50.0763,50.1381,8600.0
2015-05-19 15:35:00,56.78,56.84,56.78,56.81,16700.0,50.1381,50.1911,50.1381,50.1646,16700.0
2015-05-19 15:40:00,56.81,56.83,56.8,56.81,18400.0,50.1646,50.1823,50.1558,50.1646,18400.0
2015-05-19 15:45:00,56.82,56.85,56.79,56.8,22400.0,50.1735,50.2,50.147,50.1558,22400.0
2015-05-19 15:50:00,56.82,56.84,56.78,56.8,34200.0,50.1735,50.1911,50.1381,50.1558,34200.0
2015-05-19 15:55:00,56.81,56.85,56.79,56.83,63100.0,50.1646,50.2,50.147,50.1823,63100.0
2015-05-20 09:30:00,56.69,56.91,56.6,56.85,16500.0,50.0587,50.2529,49.9792,50.2,16500.0
2015-05-20 09:35:00,56.81,56.81,56.57,56.57,1700.0,50.1646,50.1646,49.9527,49.9527,1700.0
2015-05-20 09:40:00,56.65,56.7,56.54,56.54,3900.0,50.0234,50.0675,49.9262,49.9262,3900.0
2015-05-20 09:45:00,56.54,56.68,56.49,56.68,5900.0,49.9262,50.0498,49.8821,50.0498,5900.0
2015-05-20 09:50:00,56.69,56.87,56.67,56.78,2700.0,50.0587,50.2176,50.041,50.1381,2700.0
2015-05-20 09:55:00,56.8,56.84,56.78,56.78,11200.0,50.1558,50.1911,50.1381,50.1381,11200.0
2015-05-20 10:00:00,56.78,56.82,56.78,56.82,2100.0,50.1381,50.1735,50.1381,50.1735,2100.0
2015-05-20 10:05:00,56.85,57.01,56.85,57.01,4100.0,50.2,50.3412,50.2,50.3412,4100.0
2015-05-20 10:10:00,57.0,57.0,56.97,56.99,1400.0,50.3324,50.3324,50.3059,50.3236,1400.0
2015-05-20 10:15:00,57.0,57.05,56.99,57.03,4100.0,50.3324,50.3766,50.3236,50.3589,4100.0
2015-05-20 10:20:00,57.05,57.09,57.02,57.09,4000.0,50.3766,50.4119,50.3501,50.4119,4000.0
2015-05-20 10:25:00,57.1,57.13,57.1,57.13,1000.0,50.4207,50.4472,50.4207,50.4472,1000.0
2015-05-20 10:30:00,57.12,57.14,57.09,57.13,5500.0,50.4384,50.456,50.4119,50.4472,5500.0
2015-05-20 10:35:00,57.1,57.16,57.09,57.1,4800.0,50.4207,50.4737,50.4119,50.4207,4800.0
2015-05-20 10:40:00,57.11,57.15,57.11,57.14,1500.0,50.4295,50.4649,50.4295,50.456,1500.0
2015-05-20 10:45:00,57.15,57.16,57.09,57.1,4200.0,50.4649,50.4737,50.4119,50.4207,4200.0
2015-05-20 10:50:00,57.12,57.14,57.09,57.14,20600.0,50.4384,50.456,50.4119,50.456,20600.0
2015-05-20 10:55:00,57.1,57.16,57.1,57.14,1500.0,50.4207,50.4737,50.4207,50.456,1500.0
2015-05-20 11:00:00,57.15,57.17,57.15,57.16,1900.0,50.4649,50.4825,50.4649,50.4737,1900.0
2015-05-20 11:05:00,57.17,57.17,57.14,57.17,2800.0,50.4825,50.4825,50.456,50.4825,2800.0
2015-05-20 11:10:00,57.17,57.25,57.16,57.25,700.0,50.4825,50.5532,50.4737,50.5532,700.0
2015-05-20 11:15:00,57.28,57.28,57.21,57.23,4900.0,50.5797,50.5797,50.5178,50.5355,4900.0
2015-05-20 11:20:00,57.25,57.25,57.22,57.24,1100.0,50.5532,50.5532,50.5267,50.5443,1100.0
2015-05-20 11:25:00,57.25,57.27,57.24,57.24,3300.0,50.5532,50.5708,50.5443,50.5443,3300.0
2015-05-20 11:30:00,57.25,57.28,57.23,57.23,11700.0,50.5532,50.5797,50.5355,50.5355,11700.0
2015-05-20 11:35:00,57.25,57.25,57.17,57.17,2400.0,50.5532,50.5532,50.4825,50.4825,2400.0
2015-05-20 11:40:00,57.19,57.19,57.14,57.15,2000.0,50.5002,50.5002,50.456,50.4649,2000.0
2015-05-20 11:45:00,57.15,57.15,57.09,57.09,1500.0,50.4649,50.4649,50.4119,50.4119,1500.0
2015-05-20 11:50:00,57.09,57.09,57.04,57.09,3200.0,50.4119,50.4119,50.3677,50.4119,3200.0
2015-05-20 11:55:00,57.13,57.13,57.09,57.12,400.0,50.4472,50.4472,50.4119,50.4384,400.0
2015-05-20 12:00:00,57.11,57.12,57.1,57.11,1400.0,50.4295,50.4384,50.4207,50.4295,1400.0
2015-05-20 12:05:00,57.12,57.2,57.12,57.2,5000.0,50.4384,50.509,50.4384,50.509,5000.0
2015-05-20 12:10:00,57.21,57.22,57.18,57.19,900.0,50.5178,50.5267,50.4914,50.5002,900.0
2015-05-20 12:15:00,57.18,57.2,57.17,57.17,1700.0,50.4914,50.509,50.4825,50.4825,1700.0
2015-05-20 12:20:00,57.2,57.22,57.18,57.2,2700.0,50.509,50.5267,50.4914,50.509,2700.0
2015-05-20 12:25:00,57.21,57.24,57.21,57.24,1000.0,50.5178,50.5443,50.5178,50.5443,1000.0
2015-05-20 12:30:00,57.25,57.25,57.2,57.2,4000.0,50.5532,50.5532,50.509,50.509,4000.0
2015-05-20 12:35:00,57.21,57.22,57.2,57.22,4200.0,50.5178,50.5267,50.509,50.5267,4200.0
2015-05-20 12:40:00,57.22,57.24,57.22,57.22,2100.0,50.5267,50.5443,50.5267,50.5267,2100.0
2015-05-20 12:45:00,57.22,57.23,57.21,57.23,2100.0,50.5267,50.5355,50.5178,50.5355,2100.0
2015-05-20 12:50:00,57.23,57.24,57.23,57.24,4700.0,50.5355,50.5443,50.5355,50.5443,4700.0
2015-05-20 12:55:00,57.24,57.25,57.23,57.24,1800.0,50.5443,50.5532,50.5355,50.5443,1800.0
2015-05-20 13:00:00,57.25,57.28,57.23,57.24,5000.0,50.5532,50.5797,50.5355,50.5443,5000.0
2015-05-20 13:05:00,57.27,57.27,57.26,57.26,400.0,50.5708,50.5708,50.562,50.562,400.0
2015-05-20 13:10:00,57.25,57.25,57.23,57.25,7000.0,50.5532,50.5532,50.5355,50.5532,7000.0
2015-05-20 13:15:00,57.25,57.89,57.23,57.5,47500.0,50.5532,51.1183,50.5355,50.7739,47500.0
2015-05-20 13:20:00,57.4,57.46,57.28,57.28,24100.0,50.6856,50.7386,50.5797,50.5797,24100.0
2015-05-20 13:25:00,57.29,57.36,57.26,57.36,8100.0,50.5885,50.6503,50.562,50.6503,8100.0
2015-05-20 13:30:00,57.34,57.36,57.28,57.28,2700.0,50.6326,50.6503,50.5797,50.5797,2700.0
2015-05-20 13:35:00,57.31,57.36,57.31,57.35,3600.0,50.6062,50.6503,50.6062,50.6415,3600.0
2015-05-20 13:40:00,57.35,57.35,57.33,57.33,2800.0,50.6415,50.6415,50.6238,50.6238,2800.0
2015-05-20 13:45:00,57.35,57.38,57.34,57.35,1000.0,50.6415,50.668,50.6326,50.6415,1000.0
2015-05-20 13:50:00,57.37,57.37,57.32,57.35,7100.0,50.6591,50.6591,50.615,50.6415,7100.0
2015-05-20 13:55:00,57.36,57.42,57.36,57.41,8100.0,50.6503,50.7033,50.6503,50.6945,8100.0
2015-05-20 14:00:00,57.42,57.52,57.41,57.47,12300.0,50.7033,50.7916,50.6945,50.7474,12300.0
2015-05-20 14:05:00,57.49,57.49,57.45,57.46,6500.0,50.7651,50.7651,50.7298,50.7386,6500.0
2015-05-20 14:10:00,57.46,57.49,57.46,57.49,2900.0,50.7386,50.7651,50.7386,50.7651,2900.0
2015-05-20 14:15:00,57.5,57.52,57.47,57.48,18100.0,50.7739,50.7916,50.7474,50.7563,18100.0
2015-05-20 14:20:00,57.48,57.5,57.46,57.48,4500.0,50.7563,50.7739,50.7386,50.7563,4500.0
2015-05-20 14:25:00,57.5,57.5,57.45,57.45,17500.0,50.7739,50.7739,50.7298,50.7298,17500.0
2015-05-20 14:30:00,57.44,57.47,57.38,57.39,8900.0,50.7209,50.7474,50.668,50.6768,8900.0
2015-05-20 14:35:00,57.39,57.43,57.37,57.41,21400.0,50.6768,50.7121,50.6591,50.6945,21400.0
2015-05-20 14:40:00,57.41,57.43,57.4,57.43,3500.0,50.6945,50.7121,50.6856,50.7121,3500.0
2015-05-20 14:45:00,57.43,57.46,57.33,57.33,14800.0,50.7121,50.7386,50.6238,50.6238,14800.0
2015-05-20 14:50:00,57.32,57.47,57.29,57.43,9200.0,50.615,50.7474,50.5885,50.7121,9200.0
2015-05-20 14:55:00,57.44,57.46,57.44,57.46,3700.0,50.7209,50.7386,50.7209,50.7386,3700.0
2015-05-20 15:00:00,57.46,57.46,57.4,57.41,7800.0,50.7386,50.7386,50.6856,50.6945,7800.0
2015-05-20 15:05:00,57.42,57.46,57.42,57.44,9000.0,50.7033,50.7386,50.7033,50.7209,9000.0
2015-05-20 15:10:00,57.44,57.47,57.44,57.46,8800.0,50.7209,50.7474,50.7209,50.7386,8800.0
2015-05-20 15:15:00,57.46,57.46,57.31,57.36,21100.0,50.7386,50.7386,50.6062,50.6503,21100.0
2015-05-20 15:20:00,57.35,57.36,57.3,57.33,9600.0,50.6415,50.6503,50.5973,50.6238,9600.0
2015-05-20 15:25:00,57.33,57.38,57.32,57.38,8700.0,50.6238,50.668,50.615,50.668,8700.0
2015-05-20 15:30:00,57.38,57.38,57.32,57.34,5400.0,50.668,50.668,50.615,50.6326,5400.0
2015-05-20 15:35:00,57.34,57.38,57.33,57.35,14300.0,50.6326,50.668,50.6238,50.6415,14300.0
2015-05-20 15:40:00,57.34,57.36,57.32,57.33,7200.0,50.6326,50.6503,50.615,50.6238,7200.0
2015-05-20 15:45:00,57.32,57.33,57.29,57.32,15900.0,50.615,50.6238,50.5885,50.615,15900.0
2015-05-20 15:50:00,57.31,57.32,57.25,57.28,15500.0,50.6062,50.615,50.5532,50.5797,15500.0
2015-05-20 15:55:00,57.28,57.32,57.26,57.27,43100.0,50.5797,50.615,50.562,50.5708,43100.0
2015-05-21 09:30:00,57.24,57.32,56.76,57.26,13100.0,50.5443,50.615,50.1205,50.562,13100.0
2015-05-21 09:35:00,57.11,57.22,57.03,57.22,3700.0,50.4295,50.5267,50.3589,50.5267,3700.0
2015-05-21 09:40:00,57.22,57.3,57.06,57.12,5700.0,50.5267,50.5973,50.3854,50.4384,5700.0
2015-05-21 09:45:00,57.05,57.16,57.03,57.07,4100.0,50.3766,50.4737,50.3589,50.3942,4100.0
2015-05-21 09:50:00,56.99,57.06,56.94,57.04,4000.0,50.3236,50.3854,50.2794,50.3677,4000.0
2015-05-21 09:55:00,57.0,57.03,56.94,57.03,2100.0,50.3324,50.3589,50.2794,50.3589,2100.0
2015-05-21 10:00:00,57.01,57.03,56.93,57.0,6800.0,50.3412,50.3589,50.2706,50.3324,6800.0
2015-05-21 10:05:00,57.03,57.05,56.98,56.98,4800.0,50.3589,50.3766,50.3148,50.3148,4800.0
2015-05-21 10:10:00,57.0,57.07,56.96,57.05,8400.0,50.3324,50.3942,50.2971,50.3766,8400.0
2015-05-21 10:15:00,57.07,57.07,56.99,57.02,5300.0,50.3942,50.3942,50.3236,50.3501,5300.0
2015-05-21 10:20:00,57.02,57.06,57.01,57.06,7700.0,50.3501,50.3854,50.3412,50.3854,7700.0
2015-05-21 10:25:00,57.08,57.1,57.04,57.05,2700.0,50.4031,50.4207,50.3677,50.3766,2700.0
2015-05-21 10:30:00,57.06,57.06,57.01,57.03,7200.0,50.3854,50.3854,50.3412,50.3589,7200.0
2015-05-21 10:35:00,57.02,57.06,57.01,57.03,6200.0,50.3501,50.3854,50.3412,50.3589,6200.0
2015-05-21 10:40:00,57.04,57.05,57.03,57.03,6400.0,50.3677,50.3766,50.3589,50.3589,6400.0
2015-05-21 10:45:00,57.03,57.09,57.02,57.09,10700.0,50.3589,50.4119,50.3501,50.4119,10700.0
2015-05-21 10:50:00,57.08,57.18,57.08,57.17,3000.0,50.4031,50.4914,50.4031,50.4825,3000.0
2015-05-21 10:55:00,57.19,57.19,57.07,57.07,1700.0,50.5002,50.5002,50.3942,50.3942,1700.0
2015-05-21 11:00:00,57.07,57.07,57.02,57.05,7000.0,50.3942,50.3942,50.3501,50.3766,7000.0
2015-05-21 11:05:00,57.05,57.11,57.04,57.1,4000.0,50.3766,50.4295,50.3677,50.4207,4000.0
2015-05-21 11:10:00,57.1,57.1,57.03,57.03,2800.0,50.4207,50.4207,50.3589,50.3589,2800.0
2015-05-21 11:15:00,57.05,57.06,57.02,57.05,6000.0,50.3766,50.3854,50.3501,50.3766,6000.0
2015-05-21 11:20:00,57.06,57.11,57.04,57.08,8100.0,50.3854,50.4295,50.3677,50.4031,8100.0
2015-05-21 11:25:00,57.1,57.15,57.09,57.15,6500.0,50.4207,50.4649,50.4119,50.4649,6500.0
2015-05-21 11:30:00,57.17,57.19,57.16,57.17,4000.0,50.4825,50.5002,50.4737,50.4825,4000.0
2015-05-21 11:35:00,57.16,57.17,57.1,57.1,8900.0,50.4737,50.4825,50.4207,50.4207,8900.0
2015-05-21 11:40:00,57.09,57.1,57.06,57.09,6600.0,50.4119,50.4207,50.3854,50.4119,6600.0
2015-05-21 11:45:00,57.09,57.11,57.07,57.1,11000.0,50.4119,50.4295,50.3942,50.4207,11000.0
2015-05-21 11:50:00,57.1,57.11,57.08,57.09,5200.0,50.4207,50.4295,50.4031,50.4119,5200.0
2015-05-21 11:55:00,57.08,57.09,57.06,57.07,2600.0,50.4031,50.4119,50.3854,50.3942,2600.0
2015-05-21 12:00:00,57.04,57.08,57.03,57.08,13500.0,50.3677,50.4031,50.3589,50.4031,13500.0
2015-05-21 12:05:00,57.08,57.08,57.05,57.07,3400.0,50.4031,50.4031,50.3766,50.3942,3400.0
2015-05-21 12:10:00,57.07,57.12,57.06,57.12,5300.0,50.3942,50.4384,50.3854,50.4384,5300.0
2015-05-21 12:15:00,57.13,57.15,57.13,57.15,2000.0,50.4472,50.4649,50.4472,50.4649,2000.0
2015-05-21 12:20:00,57.17,57.27,57.16,57.23,77700.0,50.4825,50.5708,50.4737,50.5355,77700.0
2015-05-21 12:25:00,57.23,57.23,57.15,57.15,3600.0,50.5355,50.5355,50.4649,50.4649,3600.0
2015-05-21 12:30:00,57.16,57.17,57.14,57.17,6500.0,50.4737,50.4825,50.456,50.4825,6500.0
2015-05-21 12:35:00,57.16,57.16,57.15,57.15,1200.0,50.4737,50.4737,50.4649,50.4649,1200.0
2015-05-21 12:40:00,57.15,57.19,57.15,57.17,2800.0,50.4649,50.5002,50.4649,50.4825,2800.0
2015-05-21 12:45:00,57.17,57.17,57.13,57.15,5000.0,50.4825,50.4825,50.4472,50.4649,5000.0
2015-05-21 12:50:00,57.14,57.16,57.14,57.15,3800.0,50.456,50.4737,50.456,50.4649,3800.0
2015-05-21 12:55:00,57.13,57.18,57.13,57.15,5500.0,50.4472,50.4914,50.4472,50.4649,5500.0
2015-05-21 13:00:00,57.15,57.18,57.14,57.16,6500.0,50.4649,50.4914,50.456,50.4737,6500.0
2015-05-21 13:05:00,57.16,57.16,57.13,57.15,3800.0,50.4737,50.4737,50.4472,50.4649,3800.0
2015-05-21 13:10:00,57.15,57.18,57.14,57.17,3700.0,50.4649,50.4914,50.456,50.4825,3700.0
2015-05-21 13:15:00,57.18,57.18,57.14,57.16,5700.0,50.4914,50.4914,50.456,50.4737,5700.0
2015-05-21 13:20:00,57.16,57.16,57.14,57.15,4000.0,50.4737,50.4737,50.456,50.4649,4000.0
2015-05-21 13:25:00,57.15,57.16,57.12,57.12,12500.0,50.4649,50.4737,50.4384,50.4384,12500.0
2015-05-21 13:30:00,57.14,57.17,57.12,57.15,9300.0,50.456,50.4825,50.4384,50.4649,9300.0
2015-05-21 13:35:00,57.15,57.18,57.14,57.16,10300.0,50.4649,50.4914,50.456,50.4737,10300.0
2015-05-21 13:40:00,57.15,57.16,57.14,57.16,1500.0,50.4649,50.4737,50.456,50.4737,1500.0
2015-05-21 13:45:00,57.16,57.19,57.15,57.18,7900.0,50.4737,50.5002,50.4649,50.4914,7900.0
2015-05-21 13:50:00,57.17,57.19,57.17,57.19,5000.0,50.4825,50.5002,50.4825,50.5002,5000.0
2015-05-21 13:55:00,57.18,57.21,57.17,57.21,8600.0,50.4914,50.5178,50.4825,50.5178,8600.0
2015-05-21 14:00:00,57.2,57.24,57.2,57.24,4000.0,50.509,50.5443,50.509,50.5443,4000.0
2015-05-21 14:05:00,57.24,57.35,57.22,57.35,7400.0,50.5443,50.6415,50.5267,50.6415,7400.0
2015-05-21 14:10:00,57.35,57.42,57.25,57.26,15300.0,50.6415,50.7033,50.5532,50.562,15300.0
2015-05-21 14:15:00,57.29,57.29,57.27,57.27,2100.0,50.5885,50.5885,50.5708,50.5708,2100.0
2015-05-21 14:20:00,57.26,57.27,57.23,57.25,3300.0,50.562,50.5708,50.5355,50.5532,3300.0
2015-05-21 14:25:00,57.26,57.35,57.25,57.32,8400.0,50.562,50.6415,50.5532,50.615,8400.0
2015-05-21 14:30:00,57.33,57.37,57.32,57.35,7100.0,50.6238,50.6591,50.615,50.6415,7100.0
2015-05-21 14:35:00,57.36,57.4,57.35,57.39,3600.0,50.6503,50.6856,50.6415,50.6768,3600.0
2015-05-21 14:40:00,57.38,57.38,57.35,57.35,4000.0,50.668,50.668,50.6415,50.6415,4000.0
2015-05-21 14:45:00,57.37,57.42,57.36,57.42,3800.0,50.6591,50.7033,50.6503,50.7033,3800.0
2015-05-21 14:50:00,57.42,57.44,57.42,57.42,6400.0,50.7033,50.7209,50.7033,50.7033,6400.0
2015-05-21 14:55:00,57.42,57.46,57.41,57.45,6000.0,50.7033,50.7386,50.6945,50.7298,6000.0
2015-05-21 15:00:00,57.44,57.44,57.42,57.43,9700.0,50.7209,50.7209,50.7033,50.7121,9700.0
2015-05-21 15:05:00,57.43,57.44,57.41,57.43,8500.0,50.7121,50.7209,50.6945,50.7121,8500.0
2015-05-21 15:10:00,57.42,57.46,57.42,57.43,11600.0,50.7033,50.7386,50.7033,50.7121,11600.0
2015-05-21 15:15:00,57.44,57.46,57.42,57.44,16200.0,50.7209,50.7386,50.7033,50.7209,16200.0
2015-05-21 15:20:00,57.44,57.45,57.38,57.39,10700.0,50.7209,50.7298,50.668,50.6768,10700.0
2015-05-21 15:25:00,57.39,57.4,57.37,57.37,7800.0,50.6768,50.6856,50.6591,50.6591,7800.0
2015-05-21 15:30:00,57.37,57.39,57.34,57.36,12500.0,50.6591,50.6768,50.6326,50.6503,12500.0
2015-05-21 15:35:00,57.36,57.36,57.33,57.33,8300.0,50.6503,50.6503,50.6238,50.6238,8300.0
2015-05-21 15:40:00,57.34,57.39,57.32,57.37,14500.0,50.6326,50.6768,50.615,50.6591,14500.0
2015-05-21 15:45:00,57.38,57.38,57.36,57.37,11400.0,50.668,50.668,50.6503,50.6591,11400.0
2015-05-21 15:50:00,57.38,57.38,57.33,57.33,18600.0,50.668,50.668,50.6238,50.6238,18600.0
2015-05-21 15:55:00,57.34,57.34,57.29,57.3,40400.0,50.6326,50.6326,50.5885,50.5973,40400.0
2015-05-22 09:30:00,57.27,57.3,57.18,57.25,9800.0,50.5708,50.5973,50.4914,50.5532,9800.0
2015-05-22 09:35:00,57.29,57.32,57.27,57.3,7800.0,50.5885,50.615,50.5708,50.5973,7800.0
2015-05-22 09:40:00,57.32,57.32,57.08,57.08,7100.0,50.615,50.615,50.4031,50.4031,7100.0
2015-05-22 09:45:00,57.08,57.12,56.86,57.02,28300.0,50.4031,50.4384,50.2088,50.3501,28300.0
2015-05-22 09:50:00,57.02,57.15,57.02,57.15,1200.0,50.3501,50.4649,50.3501,50.4649,1200.0
2015-05-22 09:55:00,57.2,57.29,57.19,57.29,5300.0,50.509,50.5885,50.5002,50.5885,5300.0
2015-05-22 10:00:00,57.33,57.33,57.23,57.31,21400.0,50.6238,50.6238,50.5355,50.6062,21400.0
2015-05-22 10:05:00,57.32,57.47,57.32,57.47,5100.0,50.615,50.7474,50.615,50.7474,5100.0
2015-05-22 10:10:00,57.49,57.49,57.43,57.45,15500.0,50.7651,50.7651,50.7121,50.7298,15500.0
2015-05-22 10:15:00,57.46,57.46,57.27,57.3,7600.0,50.7386,50.7386,50.5708,50.5973,7600.0
2015-05-22 10:20:00,57.3,57.31,57.18,57.18,5500.0,50.5973,50.6062,50.4914,50.4914,5500.0
2015-05-22 10:25:00,57.19,57.23,57.15,57.15,9000.0,50.5002,50.5355,50.4649,50.4649,9000.0
2015-05-22 10:30:00,57.18,57.24,57.15,57.24,10300.0,50.4914,50.5443,50.4649,50.5443,10300.0
2015-05-22 10:35:00,57.24,57.38,57.24,57.37,7700.0,50.5443,50.668,50.5443,50.6591,7700.0
2015-05-22 10:40:00,57.38,57.44,57.37,57.37,3400.0,50.668,50.7209,50.6591,50.6591,3400.0
2015-05-22 10:45:00,57.36,57.37,57.33,57.33,2600.0,50.6503,50.6591,50.6238,50.6238,2600.0
2015-05-22 10:50:00,57.33,57.35,57.22,57.22,3600.0,50.6238,50.6415,50.5267,50.5267,3600.0
2015-05-22 10:55:00,57.24,57.27,57.2,57.22,6600.0,50.5443,50.5708,50.509,50.5267,6600.0
2015-05-22 11:00:00,57.21,57.23,57.2,57.2,7700.0,50.5178,50.5355,50.509,50.509,7700.0
2015-05-22 11:05:00,57.21,57.33,57.2,57.29,16500.0,50.5178,50.6238,50.509,50.5885,16500.0
2015-05-22 11:10:00,57.28,57.31,57.23,57.23,4300.0,50.5797,50.6062,50.5355,50.5355,4300.0
2015-05-22 11:15:00,57.23,57.3,57.2,57.3,6200.0,50.5355,50.5973,50.509,50.5973,6200.0
2015-05-22 11:20:00,57.32,57.35,57.31,57.31,2800.0,50.615,50.6415,50.6062,50.6062,2800.0
2015-05-22 11:25:00,57.31,57.38,57.31,57.32,6100.0,50.6062,50.668,50.6062,50.615,6100.0
2015-05-22 11:30:00,57.32,57.32,57.25,57.3,8100.0,50.615,50.615,50.5532,50.5973,8100.0
2015-05-22 11:35:00,57.3,57.35,57.27,57.29,5200.0,50.5973,50.6415,50.5708,50.5885,5200.0
2015-05-22 11:40:00,57.28,57.28,57.25,57.26,4500.0,50.5797,50.5797,50.5532,50.562,4500.0
2015-05-22 11:45:00,57.25,57.28,57.24,57.28,4800.0,50.5532,50.5797,50.5443,50.5797,4800.0
2015-05-22 11:50:00,57.26,57.31,57.25,57.25,4800.0,50.562,50.6062,50.5532,50.5532,4800.0
2015-05-22 11:55:00,57.27,57.27,57.2,57.2,3400.0,50.5708,50.5708,50.509,50.509,3400.0
2015-05-22 12:00:00,57.21,57.22,57.2,57.22,4300.0,50.5178,50.5267,50.509,50.5267,4300.0
2015-05-22 12:05:00,57.2,57.28,57.2,57.28,3600.0,50.509,50.5797,50.509,50.5797,3600.0
2015-05-22 12:10:00,57.25,57.3,57.25,57.29,2100.0,50.5532,50.5973,50.5532,50.5885,2100.0
2015-05-22 12:15:00,57.28,57.31,57.28,57.3,3700.0,50.5797,50.6062,50.5797,50.5973,3700.0
2015-05-22 12:20:00,57.31,57.31,57.28,57.28,2700.0,50.6062,50.6062,50.5797,50.5797,2700.0
2015-05-22 12:25:00,57.3,57.33,57.28,57.32,6100.0,50.5973,50.6238,50.5797,50.615,6100.0
2015-05-22 12:30:00,57.31,57.34,57.31,57.33,2700.0,50.6062,50.6326,50.6062,50.6238,2700.0
2015-05-22 12:35:00,57.33,57.34,57.32,57.32,2700.0,50.6238,50.6326,50.615,50.615,2700.0
2015-05-22 12:40:00,57.32,57.32,57.29,57.31,15800.0,50.615,50.615,50.5885,50.6062,15800.0
2015-05-22 12:45:00,57.3,57.37,57.3,57.36,9700.0,50.5973,50.6591,50.5973,50.6503,9700.0
2015-05-22 12:50:00,57.36,57.38,57.34,57.35,10700.0,50.6503,50.668,50.6326,50.6415,10700.0
2015-05-22 12:55:00,57.33,57.33,57.3,57.32,2900.0,50.6238,50.6238,50.5973,50.615,2900.0
2015-05-22 13:00:00,57.31,57.4,57.3,57.38,5700.0,50.6062,50.6856,50.5973,50.668,5700.0
2015-05-22 13:05:00,57.38,57.38,57.32,57.33,2400.0,50.668,50.668,50.615,50.6238,2400.0
2015-05-22 13:10:00,57.33,57.33,57.3,57.3,2100.0,50.6238,50.6238,50.5973,50.5973,2100.0
2015-05-22 13:15:00,57.28,57.31,57.28,57.28,4800.0,50.5797,50.6062,50.5797,50.5797,4800.0
2015-05-22 13:20:00,57.3,57.34,57.29,57.33,4700.0,50.5973,50.6326,50.5885,50.6238,4700.0
2015-05-22 13:25:00,57.33,57.35,57.3,57.3,13700.0,50.6238,50.6415,50.5973,50.5973,13700.0
2015-05-22 13:30:00,57.3,57.31,57.29,57.31,6100.0,50.5973,50.6062,50.5885,50.6062,6100.0
2015-05-22 13:35:00,57.31,57.32,57.28,57.28,19700.0,50.6062,50.615,50.5797,50.5797,19700.0
2015-05-22 13:40:00,57.26,57.28,57.26,57.27,3500.0,50.562,50.5797,50.562,50.5708,3500.0
2015-05-22 13:45:00,57.27,57.27,57.25,57.26,5000.0,50.5708,50.5708,50.5532,50.562,5000.0
2015-05-22 13:50:00,57.28,57.28,57.24,57.24,5600.0,50.5797,50.5797,50.5443,50.5443,5600.0
2015-05-22 13:55:00,57.24,57.24,57.19,57.19,4400.0,50.5443,50.5443,50.5002,50.5002,4400.0
2015-05-22 14:00:00,57.19,57.2,57.18,57.18,3200.0,50.5002,50.509,50.4914,50.4914,3200.0
2015-05-22 14:05:00,57.18,57.19,57.18,57.18,4200.0,50.4914,50.5002,50.4914,50.4914,4200.0
2015-05-22 14:10:00,57.18,57.18,57.11,57.12,7600.0,50.4914,50.4914,50.4295,50.4384,7600.0
2015-05-22 14:15:00,57.11,57.12,57.09,57.09,6900.0,50.4295,50.4384,50.4119,50.4119,6900.0
2015-05-22 14:20:00,57.09,57.09,57.06,57.06,4800.0,50.4119,50.4119,50.3854,50.3854,4800.0
2015-05-22 14:25:00,57.04,57.07,57.04,57.05,5500.0,50.3677,50.3942,50.3677,50.3766,5500.0
2015-05-22 14:30:00,57.05,57.14,57.04,57.13,10600.0,50.3766,50.456,50.3677,50.4472,10600.0
2015-05-22 14:35:00,57.13,57.16,57.1,57.1,4900.0,50.4472,50.4737,50.4207,50.4207,4900.0
2015-05-22 14:40:00,57.1,57.11,57.06,57.07,9500.0,50.4207,50.4295,50.3854,50.3942,9500.0
2015-05-22 14:45:00,57.08,57.11,57.07,57.11,4500.0,50.4031,50.4295,50.3942,50.4295,4500.0
2015-05-22 14:50:00,57.1,57.1,57.06,57.06,4900.0,50.4207,50.4207,50.3854,50.3854,4900.0
2015-05-22 14:55:00,57.07,57.09,57.06,57.07,4100.0,50.3942,50.4119,50.3854,50.3942,4100.0
2015-05-22 15:00:00,57.07,57.12,57.06,57.12,29900.0,50.3942,50.4384,50.3854,50.4384,29900.0
2015-05-22 15:05:00,57.12,57.18,57.12,57.17,24500.0,50.4384,50.4914,50.4384,50.4825,24500.0
2015-05-22 15:10:00,57.18,57.2,57.18,57.2,6800.0,50.4914,50.509,50.4914,50.509,6800.0
2015-05-22 15:15:00,57.19,57.3,57.19,57.26,17400.0,50.5002,50.5973,50.5002,50.562,17400.0
2015-05-22 15:20:00,57.25,57.27,57.24,57.25,14600.0,50.5532,50.5708,50.5443,50.5532,14600.0
2015-05-22 15:25:00,57.25,57.28,57.24,57.25,8900.0,50.5532,50.5797,50.5443,50.5532,8900.0
2015-05-22 15:30:00,57.24,57.26,57.24,57.25,5700.0,50.5443,50.562,50.5443,50.5532,5700.0
2015-05-22 15:35:00,57.25,57.25,57.24,57.25,4600.0,50.5532,50.5532,50.5443,50.5532,4600.0
2015-05-22 15:40:00,57.25,57.27,57.21,57.21,19100.0,50.5532,50.5708,50.5178,50.5178,19100.0
2015-05-22 15:45:00,57.2,57.26,57.19,57.23,26400.0,50.509,50.562,50.5002,50.5355,26400.0
2015-05-22 15:50:00,57.22,57.22,57.08,57.1,24600.0,50.5267,50.5267,50.4031,50.4207,24600.0
2015-05-22 15:55:00,57.09,57.11,57.06,57.1,70000.0,50.4119,50.4295,50.3854,50.4207,70000.0
2015-05-26 09:30:00,57.26,57.57,57.21,57.47,22800.0,50.562,50.8357,50.5178,50.7474,22800.0
2015-05-26 09:35:00,57.45,57.55,57.32,57.46,10200.0,50.7298,50.8181,50.615,50.7386,10200.0
2015-05-26 09:40:00,57.45,57.46,57.36,57.38,5900.0,50.7298,50.7386,50.6503,50.668,5900.0
2015-05-26 09:45:00,57.47,57.63,57.41,57.48,9600.0,50.7474,50.8887,50.6945,50.7563,9600.0
2015-05-26 09:50:00,57.53,57.53,57.21,57.23,9600.0,50.8004,50.8004,50.5178,50.5355,9600.0
2015-05-26 09:55:00,57.23,57.26,57.18,57.22,6400.0,50.5355,50.562,50.4914,50.5267,6400.0
2015-05-26 10:00:00,57.23,57.3,57.15,57.15,5300.0,50.5355,50.5973,50.4649,50.4649,5300.0
2015-05-26 10:05:00,57.14,57.24,57.14,57.21,7400.0,50.456,50.5443,50.456,50.5178,7400.0
2015-05-26 10:10:00,57.21,57.21,57.14,57.19,10200.0,50.5178,50.5178,50.456,50.5002,10200.0
2015-05-26 10:15:00,57.19,57.22,57.16,57.17,18700.0,50.5002,50.5267,50.4737,50.4825,18700.0
2015-05-26 10:20:00,57.19,57.2,57.16,57.17,5600.0,50.5002,50.509,50.4737,50.4825,5600.0
2015-05-26 10:25:00,57.17,57.2,57.16,57.17,12200.0,50.4825,50.509,50.4737,50.4825,12200.0
2015-05-26 10:30:00,57.16,57.16,57.07,57.07,8400.0,50.4737,50.4737,50.3942,50.3942,8400.0
2015-05-26 10:35:00,57.03,57.14,57.02,57.11,16000.0,50.3589,50.456,50.3501,50.4295,16000.0
2015-05-26 10:40:00,57.11,57.13,57.1,57.13,8100.0,50.4295,50.4472,50.4207,50.4472,8100.0
2015-05-26 10:45:00,57.13,57.15,57.12,57.14,6400.0,50.4472,50.4649,50.4384,50.456,6400.0
2015-05-26 10:50:00,57.14,57.18,57.1,57.1,13300.0,50.456,50.4914,50.4207,50.4207,13300.0
2015-05-26 10:55:00,57.1,57.13,57.09,57.11,9000.0,50.4207,50.4472,50.4119,50.4295,9000.0
2015-05-26 11:00:00,57.08,57.09,56.99,57.01,15900.0,50.4031,50.4119,50.3236,50.3412,15900.0
2015-05-26 11:05:00,57.0,57.02,56.99,57.0,12300.0,50.3324,50.3501,50.3236,50.3324,12300.0
2015-05-26 11:10:00,56.99,57.08,56.98,57.08,12700.0,50.3236,50.4031,50.3148,50.4031,12700.0
2015-05-26 11:15:00,57.06,57.07,57.02,57.03,6600.0,50.3854,50.3942,50.3501,50.3589,6600.0
2015-05-26 11:20:00,57.01,57.05,57.0,57.03,14900.0,50.3412,50.3766,50.3324,50.3589,14900.0
2015-05-26 11:25:00,57.02,57.06,57.01,57.01,7800.0,50.3501,50.3854,50.3412,50.3412,7800.0
2015-05-26 11:30:00,57.01,57.1,57.01,57.09,6300.0,50.3412,50.4207,50.3412,50.4119,6300.0
2015-05-26 11:35:00,57.1,57.11,57.09,57.11,4600.0,50.4207,50.4295,50.4119,50.4295,4600.0
2015-05-26 11:40:00,57.11,57.22,57.09,57.21,9600.0,50.4295,50.5267,50.4119,50.5178,9600.0
2015-05-26 11:45:00,57.23,57.23,57.21,57.22,2300.0,50.5355,50.5355,50.5178,50.5267,2300.0
2015-05-26 11:50:00,57.21,57.21,57.13,57.15,6100.0,50.5178,50.5178,50.4472,50.4649,6100.0
2015-05-26 11:55:00,57.15,57.17,57.13,57.15,6600.0,50.4649,50.4825,50.4472,50.4649,6600.0
2015-05-26 12:00:00,57.15,57.15,57.13,57.15,2800.0,50.4649,50.4649,50.4472,50.4649,2800.0
2015-05-26 12:05:00,57.15,57.16,57.08,57.08,2300.0,50.4649,50.4737,50.4031,50.4031,2300.0
2015-05-26 12:10:00,57.07,57.11,57.07,57.11,5900.0,50.3942,50.4295,50.3942,50.4295,5900.0
2015-05-26 12:15:00,57.11,57.11,57.11,57.11,1500.0,50.4295,50.4295,50.4295,50.4295,1500.0
2015-05-26 12:20:00,57.12,57.17,57.11,57.17,7600.0,50.4384,50.4825,50.4295,50.4825,7600.0
2015-05-26 12:25:00,57.21,57.23,57.2,57.22,3600.0,50.5178,50.5355,50.509,50.5267,3600.0
2015-05-26 12:30:00,57.23,57.23,57.15,57.15,3300.0,50.5355,50.5355,50.4649,50.4649,3300.0
2015-05-26 12:35:00,57.15,57.19,57.15,57.19,5500.0,50.4649,50.5002,50.4649,50.5002,5500.0
2015-05-26 12:40:00,57.16,57.19,57.16,57.18,2800.0,50.4737,50.5002,50.4737,50.4914,2800.0
2015-05-26 12:45:00,57.18,57.2,57.16,57.2,4800.0,50.4914,50.509,50.4737,50.509,4800.0
2015-05-26 12:50:00,57.2,57.24,57.2,57.2,4300.0,50.509,50.5443,50.509,50.509,4300.0
2015-05-26 12:55:00,57.21,57.21,57.17,57.19,3500.0,50.5178,50.5178,50.4825,50.5002,3500.0
2015-05-26 13:00:00,57.21,57.23,57.15,57.16,3900.0,50.5178,50.5355,50.4649,50.4737,3900.0
2015-05-26 13:05:00,57.15,57.15,57.09,57.09,5200.0,50.4649,50.4649,50.4119,50.4119,5200.0
2015-05-26 13:10:00,57.09,57.1,57.06,57.1,4800.0,50.4119,50.4207,50.3854,50.4207,4800.0
2015-05-26 13:15:00,57.09,57.15,57.09,57.15,4100.0,50.4119,50.4649,50.4119,50.4649,4100.0
2015-05-26 13:20:00,57.14,57.18,57.1,57.12,6600.0,50.456,50.4914,50.4207,50.4384,6600.0
2015-05-26 13:25:00,57.14,57.17,57.14,57.14,3100.0,50.456,50.4825,50.456,50.456,3100.0
2015-05-26 13:30:00,57.14,57.14,57.08,57.13,9400.0,50.456,50.456,50.4031,50.4472,9400.0
2015-05-26 13:35:00,57.14,57.14,57.08,57.08,3800.0,50.456,50.456,50.4031,50.4031,3800.0
2015-05-26 13:40:00,57.09,57.15,57.09,57.14,10300.0,50.4119,50.4649,50.4119,50.456,10300.0
2015-05-26 13:45:00,57.12,57.14,57.11,57.13,3400.0,50.4384,50.456,50.4295,50.4472,3400.0
2015-05-26 13:50:00,57.13,57.15,57.1,57.1,9500.0,50.4472,50.4649,50.4207,50.4207,9500.0
2015-05-26 13:55:00,57.11,57.12,57.07,57.07,1900.0,50.4295,50.4384,50.3942,50.3942,1900.0
2015-05-26 14:00:00,57.05,57.07,57.03,57.05,9100.0,50.3766,50.3942,50.3589,50.3766,9100.0
2015-05-26 14:05:00,57.06,57.09,57.04,57.07,5700.0,50.3854,50.4119,50.3677,50.3942,5700.0
2015-05-26 14:10:00,57.08,57.1,57.07,57.08,10100.0,50.4031,50.4207,50.3942,50.4031,10100.0
2015-05-26 14:15:00,57.08,57.1,57.07,57.09,3000.0,50.4031,50.4207,50.3942,50.4119,3000.0
2015-05-26 14:20:00,57.07,57.07,57.01,57.02,2700.0,50.3942,50.3942,50.3412,50.3501,2700.0
2015-05-26 14:25:00,57.02,57.05,57.01,57.02,4500.0,50.3501,50.3766,50.3412,50.3501,4500.0
2015-05-26 14:30:00,57.02,57.03,57.01,57.03,4400.0,50.3501,50.3589,50.3412,50.3589,4400.0
2015-05-26 14:35:00,57.02,57.12,57.0,57.12,13300.0,50.3501,50.4384,50.3324,50.4384,13300.0
2015-05-26 14:40:00,57.13,57.13,57.09,57.09,4200.0,50.4472,50.4472,50.4119,50.4119,4200.0
2015-05-26 14:45:00,57.1,57.11,57.09,57.1,7800.0,50.4207,50.4295,50.4119,50.4207,7800.0
2015-05-26 14:50:00,57.09,57.11,57.01,57.02,4500.0,50.4119,50.4295,50.3412,50.3501,4500.0
2015-05-26 14:55:00,57.01,57.02,56.98,56.99,6200.0,50.3412,50.3501,50.3148,50.3236,6200.0
2015-05-26 15:00:00,57.0,57.07,57.0,57.07,9200.0,50.3324,50.3942,50.3324,50.3942,9200.0
2015-05-26 15:05:00,57.07,57.08,57.04,57.07,6800.0,50.3942,50.4031,50.3677,50.3942,6800.0
2015-05-26 15:10:00,57.07,57.13,57.06,57.13,8100.0,50.3942,50.4472,50.3854,50.4472,8100.0
2015-05-26 15:15:00,57.13,57.2,57.13,57.18,11200.0,50.4472,50.509,50.4472,50.4914,11200.0
2015-05-26 15:20:00,57.19,57.2,57.18,57.18,6700.0,50.5002,50.509,50.4914,50.4914,6700.0
2015-05-26 15:25:00,57.19,57.26,57.17,57.26,23800.0,50.5002,50.562,50.4825,50.562,23800.0
2015-05-26 15:30:00,57.26,57.33,57.26,57.33,11900.0,50.562,50.6238,50.562,50.6238,11900.0
2015-05-26 15:35:00,57.34,57.37,57.33,57.36,20000.0,50.6326,50.6591,50.6238,50.6503,20000.0
2015-05-26 15:40:00,57.36,57.41,57.36,57.39,16000.0,50.6503,50.6945,50.6503,50.6768,16000.0
2015-05-26 15:45:00,57.39,57.4,57.37,57.37,18100.0,50.6768,50.6856,50.6591,50.6591,18100.0
2015-05-26 15:50:00,57.37,57.41,57.35,57.41,18900.0,50.6591,50.6945,50.6415,50.6945,18900.0
2015-05-26 15:55:00,57.41,57.47,57.41,57.44,83300.0,50.6945,50.7474,50.6945,50.7209,83300.0
2015-05-27 09:30:00,57.51,57.7,57.48,57.55,10200.0,50.7828,50.9505,50.7563,50.8181,10200.0
2015-05-27 09:35:00,57.52,57.58,57.52,57.55,1600.0,50.7916,50.8446,50.7916,50.8181,1600.0
2015-05-27 09:40:00,57.57,57.69,57.57,57.63,8100.0,50.8357,50.9417,50.8357,50.8887,8100.0
2015-05-27 09:45:00,57.61,57.7,57.59,57.7,5600.0,50.8711,50.9505,50.8534,50.9505,5600.0
2015-05-27 09:50:00,57.73,57.9,57.73,57.83,5700.0,50.977,51.1271,50.977,51.0653,5700.0
2015-05-27 09:55:00,57.77,57.92,57.68,57.92,4000.0,51.0123,51.1448,50.9329,51.1448,4000.0
2015-05-27 10:00:00,57.92,57.97,57.83,57.89,9700.0,51.1448,51.1889,51.0653,51.1183,9700.0
2015-05-27 10:05:00,57.88,57.91,57.83,57.83,6000.0,51.1095,51.136,51.0653,51.0653,6000.0
2015-05-27 10:10:00,57.85,57.85,57.75,57.76,9600.0,51.083,51.083,50.9947,51.0035,9600.0
2015-05-27 10:15:00,57.77,57.91,57.77,57.88,34800.0,51.0123,51.136,51.0123,51.1095,34800.0
2015-05-27 10:20:00,57.86,57.87,57.86,57.86,300.0,51.0918,51.1006,51.0918,51.0918,300.0
2015-05-27 10:25:00,57.86,57.89,57.79,57.87,11700.0,51.0918,51.1183,51.03,51.1006,11700.0
2015-05-27 10:30:00,57.89,57.98,57.88,57.98,8500.0,51.1183,51.1978,51.1095,51.1978,8500.0
2015-05-27 10:35:00,58.0,58.05,57.99,58.01,4500.0,51.2154,51.2596,51.2066,51.2243,4500.0
2015-05-27 10:40:00,58.0,58.01,57.98,57.99,3300.0,51.2154,51.2243,51.1978,51.2066,3300.0
2015-05-27 10:45:00,57.99,58.01,57.98,58.0,5600.0,51.2066,51.2243,51.1978,51.2154,5600.0
2015-05-27 10:50:00,58.0,58.12,58.0,58.11,24400.0,51.2154,51.3214,51.2154,51.3126,24400.0
2015-05-27 10:55:00,58.11,58.13,58.08,58.08,6700.0,51.3126,51.3302,51.2861,51.2861,6700.0
2015-05-27 11:00:00,58.07,58.07,57.94,57.95,9500.0,51.2772,51.2772,51.1625,51.1713,9500.0
2015-05-27 11:05:00,57.95,58.21,57.95,58.12,41400.0,51.1713,51.4009,51.1713,51.3214,41400.0
2015-05-27 11:10:00,58.12,58.12,58.08,58.1,2100.0,51.3214,51.3214,51.2861,51.3037,2100.0
2015-05-27 11:15:00,58.1,58.12,58.09,58.11,4800.0,51.3037,51.3214,51.2949,51.3126,4800.0
2015-05-27 11:20:00,58.09,58.12,58.07,58.11,5200.0,51.2949,51.3214,51.2772,51.3126,5200.0
2015-05-27 11:25:00,58.12,58.14,58.1,58.14,6100.0,51.3214,51.3391,51.3037,51.3391,6100.0
2015-05-27 11:30:00,58.15,58.2,58.14,58.2,12100.0,51.3479,51.392,51.3391,51.392,12100.0
2015-05-27 11:35:00,58.19,58.23,58.19,58.23,4300.0,51.3832,51.4185,51.3832,51.4185,4300.0
2015-05-27 11:40:00,58.24,58.32,58.24,58.24,7800.0,51.4274,51.498,51.4274,51.4274,7800.0
2015-05-27 11:45:00,58.24,58.34,58.23,58.32,11300.0,51.4274,51.5157,51.4185,51.498,11300.0
2015-05-27 11:50:00,58.32,58.39,58.31,58.35,7800.0,51.498,51.5598,51.4892,51.5245,7800.0
2015-05-27 11:55:00,58.35,58.35,58.32,58.32,4000.0,51.5245,51.5245,51.498,51.498,4000.0
2015-05-27 12:00:00,58.32,58.33,58.26,58.26,10100.0,51.498,51.5068,51.445,51.445,10100.0
2015-05-27 12:05:00,58.24,58.3,58.22,58.28,9100.0,51.4274,51.4803,51.4097,51.4627,9100.0
2015-05-27 12:10:00,58.28,58.29,58.28,58.28,6800.0,51.4627,51.4715,51.4627,51.4627,6800.0
2015-05-27 12:15:00,58.28,58.33,58.28,58.31,8900.0,51.4627,51.5068,51.4627,51.4892,8900.0
2015-05-27 12:20:00,58.31,58.31,58.26,58.28,7900.0,51.4892,51.4892,51.445,51.4627,7900.0
2015-05-27 12:25:00,58.26,58.35,58.26,58.28,5000.0,51.445,51.5245,51.445,51.4627,5000.0
2015-05-27 12:30:00,58.26,58.29,58.25,58.26,2600.0,51.445,51.4715,51.4362,51.445,2600.0
2015-05-27 12:35:00,58.26,58.4,58.25,58.37,34200.0,51.445,51.5686,51.4362,51.5422,34200.0
2015-05-27 12:40:00,58.34,58.35,58.31,58.34,11000.0,51.5157,51.5245,51.4892,51.5157,11000.0
2015-05-27 12:45:00,58.35,58.35,58.33,58.33,2400.0,51.5245,51.5245,51.5068,51.5068,2400.0
2015-05-27 12:50:00,58.32,58.32,58.31,58.32,4800.0,51.498,51.498,51.4892,51.498,4800.0
2015-05-27 12:55:00,58.32,58.34,58.29,58.31,5800.0,51.498,51.5157,51.4715,51.4892,5800.0
2015-05-27 13:00:00,58.31,58.31,58.25,58.28,34700.0,51.4892,51.4892,51.4362,51.4627,34700.0
2015-05-27 13:05:00,58.28,58.29,58.25,58.28,6600.0,51.4627,51.4715,51.4362,51.4627,6600.0
2015-05-27 13:10:00,58.26,58.27,58.18,58.19,47700.0,51.445,51.4539,51.3744,51.3832,47700.0
2015-05-27 13:15:00,58.18,58.27,58.17,58.19,10000.0,51.3744,51.4539,51.3656,51.3832,10000.0
2015-05-27 13:20:00,58.18,58.2,58.1,58.2,20800.0,51.3744,51.392,51.3037,51.392,20800.0
2015-05-27 13:25:00,58.18,58.19,58.07,58.08,12500.0,51.3744,51.3832,51.2772,51.2861,12500.0
2015-05-27 13:30:00,58.08,58.22,58.08,58.17,31100.0,51.2861,51.4097,51.2861,51.3656,31100.0
2015-05-27 13:35:00,58.19,58.24,58.17,58.23,34300.0,51.3832,51.4274,51.3656,51.4185,34300.0
2015-05-27 13:40:00,58.23,58.23,58.14,58.16,12700.0,51.4185,51.4185,51.3391,51.3567,12700.0
2015-05-27 13:45:00,58.17,58.26,58.16,58.19,10300.0,51.3656,51.445,51.3567,51.3832,10300.0
2015-05-27 13:50:00,58.2,58.2,58.16,58.2,10800.0,51.392,51.392,51.3567,51.392,10800.0
2015-05-27 13:55:00,58.17,58.17,58.12,58.12,16100.0,51.3656,51.3656,51.3214,51.3214,16100.0
2015-05-27 14:00:00,58.11,58.11,57.97,58.07,4200.0,51.3126,51.3126,51.1889,51.2772,4200.0
2015-05-27 14:05:00,58.06,58.09,58.05,58.08,4900.0,51.2684,51.2949,51.2596,51.2861,4900.0
2015-05-27 14:10:00,58.08,58.1,58.08,58.09,3600.0,51.2861,51.3037,51.2861,51.2949,3600.0
2015-05-27 14:15:00,58.1,58.16,58.08,58.16,6500.0,51.3037,51.3567,51.2861,51.3567,6500.0
2015-05-27 14:20:00,58.14,58.16,58.12,58.16,2400.0,51.3391,51.3567,51.3214,51.3567,2400.0
2015-05-27 14:25:00,58.15,58.15,58.12,58.13,3400.0,51.3479,51.3479,51.3214,51.3302,3400.0
2015-05-27 14:30:00,58.13,58.16,58.13,58.15,5000.0,51.3302,51.3567,51.3302,51.3479,5000.0
2015-05-27 14:35:00,58.16,58.18,58.15,58.18,7100.0,51.3567,51.3744,51.3479,51.3744,7100.0
2015-05-27 14:40:00,58.18,58.22,58.16,58.21,4600.0,51.3744,51.4097,51.3567,51.4009,4600.0
2015-05-27 14:45:00,58.19,58.19,58.17,58.17,3700.0,51.3832,51.3832,51.3656,51.3656,3700.0
2015-05-27 14:50:00,58.17,58.17,58.15,58.15,4000.0,51.3656,51.3656,51.3479,51.3479,4000.0
2015-05-27 14:55:00,58.15,58.15,58.05,58.08,32400.0,51.3479,51.3479,51.2596,51.2861,32400.0
2015-05-27 15:00:00,58.08,58.13,58.07,58.13,5500.0,51.2861,51.3302,51.2772,51.3302,5500.0
2015-05-27 15:05:00,58.11,58.17,58.1,58.17,7400.0,51.3126,51.3656,51.3037,51.3656,7400.0
2015-05-27 15:10:00,58.16,58.24,58.16,58.18,6500.0,51.3567,51.4274,51.3567,51.3744,6500.0
2015-05-27 15:15:00,58.17,58.22,58.13,58.15,14100.0,51.3656,51.4097,51.3302,51.3479,14100.0
2015-05-27 15:20:00,58.15,58.21,58.14,58.21,16600.0,51.3479,51.4009,51.3391,51.4009,16600.0
2015-05-27 15:25:00,58.21,58.21,58.19,58.19,3000.0,51.4009,51.4009,51.3832,51.3832,3000.0
2015-05-27 15:30:00,58.2,58.2,58.19,58.2,4900.0,51.392,51.392,51.3832,51.392,4900.0
2015-05-27 15:35:00,58.19,58.3,58.19,58.26,18900.0,51.3832,51.4803,51.3832,51.445,18900.0
2015-05-27 15:40:00,58.27,58.27,58.22,58.23,22100.0,51.4539,51.4539,51.4097,51.4185,22100.0
2015-05-27 15:45:00,58.21,58.23,58.13,58.13,21100.0,51.4009,51.4185,51.3302,51.3302,21100.0
2015-05-27 15:50:00,58.13,58.18,58.13,58.13,33900.0,51.3302,51.3744,51.3302,51.3302,33900.0
2015-05-27 15:55:00,58.13,58.2,58.12,58.14,41700.0,51.3302,51.392,51.3214,51.3391,41700.0
2015-05-28 09:30:00,57.99,58.63,57.99,58.63,17500.0,51.2066,51.7717,51.2066,51.7717,17500.0
2015-05-28 09:35:00,58.61,58.74,58.46,58.49,6700.0,51.7541,51.8689,51.6216,51.6481,6700.0
2015-05-28 09:40:00,58.56,58.56,58.49,58.55,2200.0,51.7099,51.7099,51.6481,51.7011,2200.0
2015-05-28 09:45:00,58.53,58.55,58.5,58.51,1900.0,51.6834,51.7011,51.6569,51.6658,1900.0
2015-05-28 09:50:00,58.48,58.53,58.45,58.5,11800.0,51.6393,51.6834,51.6128,51.6569,11800.0
2015-05-28 09:55:00,58.5,58.5,58.24,58.28,3700.0,51.6569,51.6569,51.4274,51.4627,3700.0
2015-05-28 10:00:00,58.33,58.42,58.29,58.4,10000.0,51.5068,51.5863,51.4715,51.5686,10000.0
2015-05-28 10:05:00,58.4,58.51,58.4,58.47,8400.0,51.5686,51.6658,51.5686,51.6305,8400.0
2015-05-28 10:10:00,58.46,58.53,58.45,58.47,7600.0,51.6216,51.6834,51.6128,51.6305,7600.0
2015-05-28 10:15:00,58.45,58.45,58.28,58.3,4200.0,51.6128,51.6128,51.4627,51.4803,4200.0
2015-05-28 10:20:00,58.29,58.31,58.24,58.26,8300.0,51.4715,51.4892,51.4274,51.445,8300.0
2015-05-28 10:25:00,58.2,58.21,58.19,58.2,1000.0,51.392,51.4009,51.3832,51.392,1000.0
2015-05-28 10:30:00,58.18,58.21,58.16,58.2,2400.0,51.3744,51.4009,51.3567,51.392,2400.0
2015-05-28 10:35:00,58.2,58.24,58.2,58.24,5100.0,51.392,51.4274,51.392,51.4274,5100.0
2015-05-28 10:40:00,58.23,58.27,58.23,58.26,2600.0,51.4185,51.4539,51.4185,51.445,2600.0
2015-05-28 10:45:00,58.27,58.29,58.26,58.29,3800.0,51.4539,51.4715,51.445,51.4715,3800.0
2015-05-28 10:50:00,58.31,58.34,58.31,58.31,3200.0,51.4892,51.5157,51.4892,51.4892,3200.0
2015-05-28 10:55:00,58.33,58.37,58.33,58.36,3900.0,51.5068,51.5422,51.5068,51.5333,3900.0
2015-05-28 11:00:00,58.37,58.41,58.33,58.38,10300.0,51.5422,51.5775,51.5068,51.551,10300.0
2015-05-28 11:05:00,58.39,58.45,58.39,58.45,4600.0,51.5598,51.6128,51.5598,51.6128,4600.0
2015-05-28 11:10:00,58.43,58.46,58.4,58.45,4400.0,51.5951,51.6216,51.5686,51.6128,4400.0
2015-05-28 11:15:00,58.46,58.48,58.44,58.44,700.0,51.6216,51.6393,51.604,51.604,700.0
2015-05-28 11:20:00,58.4,58.4,58.32,58.37,5500.0,51.5686,51.5686,51.498,51.5422,5500.0
2015-05-28 11:25:00,58.37,58.45,58.35,58.43,6800.0,51.5422,51.6128,51.5245,51.5951,6800.0
2015-05-28 11:30:00,58.45,58.46,58.4,58.43,3700.0,51.6128,51.6216,51.5686,51.5951,3700.0
2015-05-28 11:35:00,58.44,58.53,58.43,58.53,5500.0,51.604,51.6834,51.5951,51.6834,5500.0
2015-05-28 11:40:00,58.54,58.54,58.45,58.47,3700.0,51.6923,51.6923,51.6128,51.6305,3700.0
2015-05-28 11:45:00,58.45,58.46,58.43,58.43,2700.0,51.6128,51.6216,51.5951,51.5951,2700.0
2015-05-28 11:50:00,58.43,58.51,58.43,58.51,4600.0,51.5951,51.6658,51.5951,51.6658,4600.0
2015-05-28 11:55:00,58.51,58.55,58.49,58.54,3000.0,51.6658,51.7011,51.6481,51.6923,3000.0
2015-05-28 12:00:00,58.53,58.55,58.52,58.54,1000.0,51.6834,51.7011,51.6746,51.6923,1000.0
2015-05-28 12:05:00,58.52,58.52,58.49,58.5,4000.0,51.6746,51.6746,51.6481,51.6569,4000.0
2015-05-28 12:10:00,58.55,58.55,58.51,58.51,1500.0,51.7011,51.7011,51.6658,51.6658,1500.0
2015-05-28 12:15:00,58.5,58.5,58.49,58.49,400.0,51.6569,51.6569,51.6481,51.6481,400.0
2015-05-28 12:20:00,58.49,58.55,58.49,58.55,3600.0,51.6481,51.7011,51.6481,51.7011,3600.0
2015-05-28 12:25:00,58.54,58.56,58.54,58.55,4400.0,51.6923,51.7099,51.6923,51.7011,4400.0
2015-05-28 12:30:00,58.56,58.56,58.5,58.52,3900.0,51.7099,51.7099,51.6569,51.6746,3900.0
2015-05-28 12:35:00,58.49,58.52,58.49,58.52,3500.0,51.6481,51.6746,51.6481,51.6746,3500.0
2015-05-28 12:40:00,58.52,58.53,58.51,58.53,1200.0,51.6746,51.6834,51.6658,51.6834,1200.0
2015-05-28 12:45:00,58.53,58.53,58.49,58.5,3100.0,51.6834,51.6834,51.6481,51.6569,3100.0
2015-05-28 12:50:00,58.49,58.54,58.49,58.51,3400.0,51.6481,51.6923,51.6481,51.6658,3400.0
2015-05-28 12:55:00,58.51,58.53,58.49,58.52,4300.0,51.6658,51.6834,51.6481,51.6746,4300.0
2015-05-28 13:00:00,58.51,58.52,58.51,58.51,2600.0,51.6658,51.6746,51.6658,51.6658,2600.0
2015-05-28 13:05:00,58.51,58.51,58.48,58.48,1300.0,51.6658,51.6658,51.6393,51.6393,1300.0
2015-05-28 13:10:00,58.47,58.48,58.43,58.44,4300.0,51.6305,51.6393,51.5951,51.604,4300.0
2015-05-28 13:15:00,58.47,58.47,58.43,58.46,3300.0,51.6305,51.6305,51.5951,51.6216,3300.0
2015-05-28 13:20:00,58.47,58.48,58.4,58.42,3200.0,51.6305,51.6393,51.5686,51.5863,3200.0
2015-05-28 13:25:00,58.42,58.45,58.4,58.42,3400.0,51.5863,51.6128,51.5686,51.5863,3400.0
2015-05-28 13:30:00,58.42,58.42,58.41,58.42,2400.0,51.5863,51.5863,51.5775,51.5863,2400.0
2015-05-28 13:35:00,58.43,58.45,58.43,58.45,4600.0,51.5951,51.6128,51.5951,51.6128,4600.0
2015-05-28 13:40:00,58.45,58.47,58.45,58.46,1700.0,51.6128,51.6305,51.6128,51.6216,1700.0
2015-05-28 13:45:00,58.48,58.51,58.48,58.49,2600.0,51.6393,51.6658,51.6393,51.6481,2600.0
2015-05-28 13:50:00,58.49,58.49,58.44,58.45,3800.0,51.6481,51.6481,51.604,51.6128,3800.0
2015-05-28 13:55:00,58.45,58.47,58.44,58.45,3300.0,51.6128,51.6305,51.604,51.6128,3300.0
2015-05-28 14:00:00,58.46,58.48,58.46,58.46,2100.0,51.6216,51.6393,51.6216,51.6216,2100.0
2015-05-28 14:05:00,58.45,58.51,58.44,58.51,5400.0,51.6128,51.6658,51.604,51.6658,5400.0
2015-05-28 14:10:00,58.5,58.53,58.5,58.53,1200.0,51.6569,51.6834,51.6569,51.6834,1200.0
2015-05-28 14:15:00,58.54,58.54,58.53,58.54,1700.0,51.6923,51.6923,51.6834,51.6923,1700.0
2015-05-28 14:20:00,58.55,58.61,58.55,58.58,4900.0,51.7011,51.7541,51.7011,51.7276,4900.0
2015-05-28 14:25:00,58.59,58.62,58.58,58.58,5000.0,51.7364,51.7629,51.7276,51.7276,5000.0
2015-05-28 14:30:00,58.58,58.61,58.58,58.61,3500.0,51.7276,51.7541,51.7276,51.7541,3500.0
2015-05-28 14:35:00,58.6,58.62,58.59,58.59,2600.0,51.7453,51.7629,51.7364,51.7364,2600.0
2015-05-28 14:40:00,58.59,58.6,58.58,58.58,4100.0,51.7364,51.7453,51.7276,51.7276,4100.0
2015-05-28 14:45:00,58.58,58.6,58.58,58.59,4100.0,51.7276,51.7453,51.7276,51.7364,4100.0
2015-05-28 14:50:00,58.59,58.64,58.59,58.63,3800.0,51.7364,51.7806,51.7364,51.7717,3800.0
2015-05-28 14:55:00,58.63,58.64,58.61,58.61,5500.0,51.7717,51.7806,51.7541,51.7541,5500.0
2015-05-28 15:00:00,58.6,58.61,58.6,58.6,2000.0,51.7453,51.7541,51.7453,51.7453,2000.0
2015-05-28 15:05:00,58.6,58.63,58.59,58.62,9900.0,51.7453,51.7717,51.7364,51.7629,9900.0
2015-05-28 15:10:00,58.61,58.62,58.6,58.62,2500.0,51.7541,51.7629,51.7453,51.7629,2500.0
2015-05-28 15:15:00,58.63,58.64,58.62,58.62,3700.0,51.7717,51.7806,51.7629,51.7629,3700.0
2015-05-28 15:20:00,58.61,58.62,58.6,58.62,9700.0,51.7541,51.7629,51.7453,51.7629,9700.0
2015-05-28 15:25:00,58.62,58.63,58.61,58.61,8600.0,51.7629,51.7717,51.7541,51.7541,8600.0
2015-05-28 15:30:00,58.62,58.64,58.61,58.61,7100.0,51.7629,51.7806,51.7541,51.7541,7100.0
2015-05-28 15:35:00,58.61,58.62,58.61,58.61,5900.0,51.7541,51.7629,51.7541,51.7541,5900.0
2015-05-28 15:40:00,58.62,58.62,58.61,58.61,7200.0,51.7629,51.7629,51.7541,51.7541,7200.0
2015-05-28 15:45:00,58.62,58.63,58.57,58.59,21000.0,51.7629,51.7717,51.7188,51.7364,21000.0
2015-05-28 15:50:00,58.59,58.61,58.59,58.6,17700.0,51.7364,51.7541,51.7364,51.7453,17700.0
2015-05-28 15:55:00,58.6,58.67,58.59,58.66,57900.0,51.7453,51.8071,51.7364,51.7982,57900.0
2015-05-29 09:30:00,58.65,58.9,58.55,58.77,17700.0,51.7894,52.0102,51.7011,51.8954,17700.0
2015-05-29 09:35:00,58.85,59.2,58.85,59.16,8100.0,51.966,52.2751,51.966,52.2397,8100.0
2015-05-29 09:40:00,59.26,59.3,59.09,59.23,9300.0,52.328,52.3634,52.1779,52.3016,9300.0
2015-05-29 09:45:00,59.18,59.31,59.04,59.23,14900.0,52.2574,52.3722,52.1338,52.3016,14900.0
2015-05-29 09:50:00,59.23,59.32,59.16,59.25,8500.0,52.3016,52.381,52.2397,52.3192,8500.0
2015-05-29 09:55:00,59.26,59.45,59.22,59.44,9400.0,52.328,52.4958,52.2927,52.487,9400.0
2015-05-29 10:00:00,59.43,59.45,59.28,59.29,8600.0,52.4782,52.4958,52.3457,52.3545,8600.0
2015-05-29 10:05:00,59.3,59.37,59.12,59.12,12300.0,52.3634,52.4252,52.2044,52.2044,12300.0
2015-05-29 10:10:00,59.09,59.17,59.0,59.17,15000.0,52.1779,52.2486,52.0985,52.2486,15000.0
2015-05-29 10:15:00,59.15,59.17,59.0,59.0,13900.0,52.2309,52.2486,52.0985,52.0985,13900.0
2015-05-29 10:20:00,58.95,58.95,58.73,58.73,4400.0,52.0543,52.0543,51.86,51.86,4400.0
2015-05-29 10:25:00,58.74,58.74,58.59,58.64,6600.0,51.8689,51.8689,51.7364,51.7806,6600.0
2015-05-29 10:30:00,58.62,58.65,58.57,58.65,4100.0,51.7629,51.7894,51.7188,51.7894,4100.0
2015-05-29 10:35:00,58.64,58.66,58.61,58.64,10000.0,51.7806,51.7982,51.7541,51.7806,10000.0
2015-05-29 10:40:00,58.63,58.74,58.63,58.63,11500.0,51.7717,51.8689,51.7717,51.7717,11500.0
2015-05-29 10:45:00,58.63,58.75,58.63,58.72,13700.0,51.7717,51.8777,51.7717,51.8512,13700.0
2015-05-29 10:50:00,58.69,58.75,58.63,58.73,7600.0,51.8247,51.8777,51.7717,51.86,7600.0
2015-05-29 10:55:00,58.73,58.76,58.7,58.76,5200.0,51.86,51.8865,51.8336,51.8865,5200.0
2015-05-29 11:00:00,58.76,58.81,58.75,58.81,9000.0,51.8865,51.9307,51.8777,51.9307,9000.0
2015-05-29 11:05:00,58.81,58.95,58.81,58.94,6400.0,51.9307,52.0543,51.9307,52.0455,6400.0
2015-05-29 11:10:00,58.97,59.07,58.95,59.0,9100.0,52.072,52.1603,52.0543,52.0985,9100.0
2015-05-29 11:15:00,59.03,59.13,59.02,59.08,6600.0,52.125,52.2133,52.1161,52.1691,6600.0
2015-05-29 11:20:00,59.08,59.08,58.94,58.94,6400.0,52.1691,52.1691,52.0455,52.0455,6400.0
2015-05-29 11:25:00,58.95,58.96,58.8,58.83,8300.0,52.0543,52.0631,51.9219,51.9483,8300.0
2015-05-29 11:30:00,58.82,58.96,58.82,58.96,4800.0,51.9395,52.0631,51.9395,52.0631,4800.0
2015-05-29 11:35:00,58.98,59.01,58.84,58.96,8900.0,52.0808,52.1073,51.9572,52.0631,8900.0
2015-05-29 11:40:00,58.99,59.13,58.98,59.11,5700.0,52.0896,52.2133,52.0808,52.1956,5700.0
2015-05-29 11:45:00,59.11,59.23,59.09,59.23,6100.0,52.1956,52.3016,52.1779,52.3016,6100.0
2015-05-29 11:50:00,59.21,59.21,59.12,59.15,7800.0,52.2839,52.2839,52.2044,52.2309,7800.0
2015-05-29 11:55:00,59.13,59.18,59.11,59.12,3600.0,52.2133,52.2574,52.1956,52.2044,3600.0
2015-05-29 12:00:00,59.15,59.35,59.15,59.18,9600.0,52.2309,52.4075,52.2309,52.2574,9600.0
2015-05-29 12:05:00,59.19,59.19,59.11,59.11,3200.0,52.2662,52.2662,52.1956,52.1956,3200.0
2015-05-29 12:10:00,59.11,59.11,59.01,59.04,4000.0,52.1956,52.1956,52.1073,52.1338,4000.0
2015-05-29 12:15:00,59.04,59.13,59.03,59.05,3500.0,52.1338,52.2133,52.125,52.1426,3500.0
2015-05-29 12:20:00,59.03,59.16,59.02,59.16,1500.0,52.125,52.2397,52.1161,52.2397,1500.0
2015-05-29 12:25:00,59.19,59.27,59.15,59.18,5600.0,52.2662,52.3369,52.2309,52.2574,5600.0
2015-05-29 12:30:00,59.2,59.33,59.2,59.24,4200.0,52.2751,52.3899,52.2751,52.3104,4200.0
2015-05-29 12:35:00,59.23,59.23,59.05,59.13,3800.0,52.3016,52.3016,52.1426,52.2133,3800.0
2015-05-29 12:40:00,59.1,59.14,59.03,59.03,3000.0,52.1868,52.2221,52.125,52.125,3000.0
2015-05-29 12:45:00,59.02,59.06,59.02,59.03,1600.0,52.1161,52.1514,52.1161,52.125,1600.0
2015-05-29 12:50:00,59.01,59.04,58.96,58.97,3100.0,52.1073,52.1338,52.0631,52.072,3100.0
2015-05-29 12:55:00,58.97,59.04,58.9,58.9,5800.0,52.072,52.1338,52.0102,52.0102,5800.0
2015-05-29 13:00:00,58.87,58.92,58.86,58.87,4700.0,51.9837,52.0278,51.9748,51.9837,4700.0
2015-05-29 13:05:00,58.84,58.94,58.84,58.94,3300.0,51.9572,52.0455,51.9572,52.0455,3300.0
2015-05-29 13:10:00,58.93,59.01,58.88,58.88,4100.0,52.0367,52.1073,51.9925,51.9925,4100.0
2015-05-29 13:15:00,58.88,59.02,58.87,59.02,3000.0,51.9925,52.1161,51.9837,52.1161,3000.0
2015-05-29 13:20:00,59.03,59.03,58.95,58.97,2400.0,52.125,52.125,52.0543,52.072,2400.0
2015-05-29 13:25:00,58.99,59.01,58.9,58.95,10500.0,52.0896,52.1073,52.0102,52.0543,10500.0
2015-05-29 13:30:00,58.96,58.98,58.87,58.91,6300.0,52.0631,52.0808,51.9837,52.019,6300.0
2015-05-29 13:35:00,58.92,58.93,58.9,58.93,900.0,52.0278,52.0367,52.0102,52.0367,900.0
2015-05-29 13:40:00,58.91,58.93,58.87,58.91,3800.0,52.019,52.0367,51.9837,52.019,3800.0
2015-05-29 13:45:00,58.9,58.95,58.9,58.93,2800.0,52.0102,52.0543,52.0102,52.0367,2800.0
2015-05-29 13:50:00,58.94,58.95,58.91,58.93,14400.0,52.0455,52.0543,52.019,52.0367,14400.0
2015-05-29 13:55:00,58.92,58.96,58.92,58.95,3700.0,52.0278,52.0631,52.0278,52.0543,3700.0
2015-05-29 14:00:00,58.94,58.95,58.9,58.9,9400.0,52.0455,52.0543,52.0102,52.0102,9400.0
2015-05-29 14:05:00,58.93,59.0,58.91,58.94,25400.0,52.0367,52.0985,52.019,52.0455,25400.0
2015-05-29 14:10:00,58.93,58.96,58.93,58.95,3900.0,52.0367,52.0631,52.0367,52.0543,3900.0
2015-05-29 14:15:00,58.96,58.98,58.96,58.96,5600.0,52.0631,52.0808,52.0631,52.0631,5600.0
2015-05-29 14:20:00,58.96,58.97,58.9,58.9,5800.0,52.0631,52.072,52.0102,52.0102,5800.0
2015-05-29 14:25:00,58.9,58.94,58.89,58.91,3900.0,52.0102,52.0455,52.0013,52.019,3900.0
2015-05-29 14:30:00,58.88,58.94,58.88,58.9,3300.0,51.9925,52.0455,51.9925,52.0102,3300.0
2015-05-29 14:35:00,58.92,58.95,58.88,58.88,3700.0,52.0278,52.0543,51.9925,51.9925,3700.0
2015-05-29 14:40:00,58.89,58.92,58.86,58.91,10000.0,52.0013,52.0278,51.9748,52.019,10000.0
2015-05-29 14:45:00,58.9,58.9,58.85,58.85,8900.0,52.0102,52.0102,51.966,51.966,8900.0
2015-05-29 14:50:00,58.84,58.84,58.75,58.81,4700.0,51.9572,51.9572,51.8777,51.9307,4700.0
2015-05-29 14:55:00,58.82,58.83,58.76,58.78,3200.0,51.9395,51.9483,51.8865,51.9042,3200.0
2015-05-29 15:00:00,58.8,58.8,58.75,58.76,1500.0,51.9219,51.9219,51.8777,51.8865,1500.0
2015-05-29 15:05:00,58.75,58.85,58.73,58.85,7300.0,51.8777,51.966,51.86,51.966,7300.0
2015-05-29 15:10:00,58.8,58.9,58.8,58.82,6400.0,51.9219,52.0102,51.9219,51.9395,6400.0
2015-05-29 15:15:00,58.82,58.82,58.71,58.71,3400.0,51.9395,51.9395,51.8424,51.8424,3400.0
2015-05-29 15:20:00,58.71,58.76,58.7,58.75,9300.0,51.8424,51.8865,51.8336,51.8777,9300.0
2015-05-29 15:25:00,58.75,58.81,58.75,58.8,2800.0,51.8777,51.9307,51.8777,51.9219,2800.0
2015-05-29 15:30:00,58.8,58.86,58.76,58.81,18700.0,51.9219,51.9748,51.8865,51.9307,18700.0
2015-05-29 15:35:00,58.81,58.81,58.76,58.81,14000.0,51.9307,51.9307,51.8865,51.9307,14000.0
2015-05-29 15:40:00,58.82,58.88,58.81,58.87,13400.0,51.9395,51.9925,51.9307,51.9837,13400.0
2015-05-29 15:45:00,58.89,58.94,58.87,58.94,30000.0,52.0013,52.0455,51.9837,52.0455,30000.0
2015-05-29 15:50:00,58.92,58.93,58.85,58.88,31400.0,52.0278,52.0367,51.966,51.9925,31400.0
2015-05-29 15:55:00,58.88,58.91,58.81,58.82,63200.0,51.9925,52.019,51.9307,51.9395,63200.0
2015-06-01 09:30:00,58.8,58.96,58.54,58.83,28576.0,51.9219,52.0631,51.6923,51.9483,28576.0
2015-06-01 09:35:00,58.96,59.03,58.83,58.83,11200.0,52.0631,52.125,51.9483,51.9483,11200.0
2015-06-01 09:40:00,58.77,58.93,58.72,58.93,6219.0,51.8954,52.0367,51.8512,52.0367,6219.0
2015-06-01 09:45:00,58.83,58.95,58.69,58.76,9993.0,51.9483,52.0543,51.8247,51.8865,9993.0
2015-06-01 09:50:00,58.75,58.91,58.75,58.8,6500.0,51.8777,52.019,51.8777,51.9219,6500.0
2015-06-01 09:55:00,58.78,59.02,58.74,58.97,5400.0,51.9042,52.1161,51.8689,52.072,5400.0
2015-06-01 10:00:00,59.0,59.12,59.0,59.06,7876.0,52.0985,52.2044,52.0985,52.1514,7876.0
2015-06-01 10:05:00,59.03,59.04,58.88,58.9,6300.0,52.125,52.1338,51.9925,52.0102,6300.0
2015-06-01 10:10:00,58.91,59.1,58.91,58.93,7296.0,52.019,52.1868,52.019,52.0367,7296.0
2015-06-01 10:15:00,58.93,58.96,58.82,58.88,8600.0,52.0367,52.0631,51.9395,51.9925,8600.0
2015-06-01 10:20:00,58.92,59.08,58.87,59.04,4700.0,52.0278,52.1691,51.9837,52.1338,4700.0
2015-06-01 10:25:00,59.09,59.09,58.93,58.93,6410.0,52.1779,52.1779,52.0367,52.0367,6410.0
2015-06-01 10:30:00,58.93,58.98,58.8,58.98,5567.0,52.0367,52.0808,51.9219,52.0808,5567.0
2015-06-01 10:35:00,59.03,59.12,59.02,59.08,5832.0,52.125,52.2044,52.1161,52.1691,5832.0
2015-06-01 10:40:00,59.06,59.06,58.98,59.02,3229.0,52.1514,52.1514,52.0808,52.1161,3229.0
2015-06-01 10:45:00,59.01,59.03,58.96,59.01,3514.0,52.1073,52.125,52.0631,52.1073,3514.0
2015-06-01 10:50:00,59.02,59.13,59.01,59.13,3067.0,52.1161,52.2133,52.1073,52.2133,3067.0
2015-06-01 10:55:00,59.13,59.21,59.08,59.21,4813.0,52.2133,52.2839,52.1691,52.2839,4813.0
2015-06-01 11:00:00,59.19,59.24,59.16,59.23,4800.0,52.2662,52.3104,52.2397,52.3016,4800.0
2015-06-01 11:05:00,59.25,59.25,59.1,59.1,7264.0,52.3192,52.3192,52.1868,52.1868,7264.0
2015-06-01 11:10:00,59.13,59.13,59.1,59.12,8578.0,52.2133,52.2133,52.1868,52.2044,8578.0
2015-06-01 11:15:00,59.14,59.27,59.12,59.12,6500.0,52.2221,52.3369,52.2044,52.2044,6500.0
2015-06-01 11:20:00,59.14,59.19,59.11,59.17,3000.0,52.2221,52.2662,52.1956,52.2486,3000.0
2015-06-01 11:25:00,59.18,59.21,59.09,59.13,19024.0,52.2574,52.2839,52.1779,52.2133,19024.0
2015-06-01 11:30:00,59.12,59.23,59.12,59.15,10897.0,52.2044,52.3016,52.2044,52.2309,10897.0
2015-06-01 11:35:00,59.15,59.16,58.99,58.99,14100.0,52.2309,52.2397,52.0896,52.0896,14100.0
2015-06-01 11:40:00,58.99,59.15,58.99,59.15,3790.0,52.0896,52.2309,52.0896,52.2309,3790.0
2015-06-01 11:45:00,59.12,59.21,59.0,59.04,6717.0,52.2044,52.2839,52.0985,52.1338,6717.0
2015-06-01 11:50:00,59.04,59.04,58.99,59.02,4620.0,52.1338,52.1338,52.0896,52.1161,4620.0
2015-06-01 11:55:00,59.02,59.09,59.02,59.04,6366.0,52.1161,52.1779,52.1161,52.1338,6366.0
2015-06-01 12:00:00,59.05,59.21,59.05,59.16,3418.0,52.1426,52.2839,52.1426,52.2397,3418.0
2015-06-01 12:05:00,59.16,59.17,59.09,59.11,2100.0,52.2397,52.2486,52.1779,52.1956,2100.0
2015-06-01 12:10:00,59.11,59.12,59.0,59.06,2750.0,52.1956,52.2044,52.0985,52.1514,2750.0
2015-06-01 12:15:00,59.06,59.19,59.06,59.19,3075.0,52.1514,52.2662,52.1514,52.2662,3075.0
2015-06-01 12:20:00,59.16,59.2,59.16,59.16,1500.0,52.2397,52.2751,52.2397,52.2397,1500.0
2015-06-01 12:25:00,59.15,59.21,59.12,59.21,3100.0,52.2309,52.2839,52.2044,52.2839,3100.0
2015-06-01 12:30:00,59.21,59.23,59.2,59.22,6200.0,52.2839,52.3016,52.2751,52.2927,6200.0
2015-06-01 12:35:00,59.23,59.26,59.2,59.25,12100.0,52.3016,52.328,52.2751,52.3192,12100.0
2015-06-01 12:40:00,59.23,59.27,59.23,59.26,7500.0,52.3016,52.3369,52.3016,52.328,7500.0
2015-06-01 12:45:00,59.24,59.29,59.22,59.29,11100.0,52.3104,52.3545,52.2927,52.3545,11100.0
2015-06-01 12:50:00,59.29,59.32,59.21,59.21,4900.0,52.3545,52.381,52.2839,52.2839,4900.0
2015-06-01 12:55:00,59.25,59.37,59.24,59.32,3700.0,52.3192,52.4252,52.3104,52.381,3700.0
2015-06-01 13:00:00,59.34,59.44,59.33,59.35,8548.0,52.3987,52.487,52.3899,52.4075,8548.0
2015-06-01 13:05:00,59.34,59.45,59.33,59.38,8000.0,52.3987,52.4958,52.3899,52.434,8000.0
2015-06-01 13:10:00,59.39,59.51,59.39,59.49,2600.0,52.4428,52.5488,52.4428,52.5311,2600.0
2015-06-01 13:15:00,59.47,59.5,59.37,59.37,5000.0,52.5135,52.54,52.4252,52.4252,5000.0
2015-06-01 13:20:00,59.36,59.37,59.33,59.33,3827.0,52.4164,52.4252,52.3899,52.3899,3827.0
2015-06-01 13:25:00,59.35,59.35,59.22,59.27,4218.0,52.4075,52.4075,52.2927,52.3369,4218.0
2015-06-01 13:30:00,59.28,59.34,59.28,59.31,2350.0,52.3457,52.3987,52.3457,52.3722,2350.0
2015-06-01 13:35:00,59.29,59.29,59.21,59.23,3200.0,52.3545,52.3545,52.2839,52.3016,3200.0
2015-06-01 13:40:00,59.23,59.24,59.2,59.21,5568.0,52.3016,52.3104,52.2751,52.2839,5568.0
2015-06-01 13:45:00,59.21,59.28,59.2,59.27,9591.0,52.2839,52.3457,52.2751,52.3369,9591.0
2015-06-01 13:50:00,59.28,59.38,59.23,59.24,15669.0,52.3457,52.434,52.3016,52.3104,15669.0
2015-06-01 13:55:00,59.24,59.36,59.23,59.36,5453.0,52.3104,52.4164,52.3016,52.4164,5453.0
2015-06-01 14:00:00,59.36,59.36,59.31,59.31,3600.0,52.4164,52.4164,52.3722,52.3722,3600.0
2015-06-01 14:05:00,59.33,59.45,59.32,59.44,7024.0,52.3899,52.4958,52.381,52.487,7024.0
2015-06-01 14:10:00,59.44,59.48,59.44,59.48,7474.0,52.487,52.5223,52.487,52.5223,7474.0
2015-06-01 14:15:00,59.48,59.52,59.48,59.52,6200.0,52.5223,52.5576,52.5223,52.5576,6200.0
2015-06-01 14:20:00,59.51,59.54,59.49,59.54,8143.0,52.5488,52.5753,52.5311,52.5753,8143.0
2015-06-01 14:25:00,59.54,59.54,59.49,59.5,8070.0,52.5753,52.5753,52.5311,52.54,8070.0
2015-06-01 14:30:00,59.5,59.5,59.48,59.5,9242.0,52.54,52.54,52.5223,52.54,9242.0
2015-06-01 14:35:00,59.51,59.56,59.49,59.49,5429.0,52.5488,52.593,52.5311,52.5311,5429.0
2015-06-01 14:40:00,59.49,59.52,59.48,59.5,7739.0,52.5311,52.5576,52.5223,52.54,7739.0
2015-06-01 14:45:00,59.49,59.52,59.48,59.48,5351.0,52.5311,52.5576,52.5223,52.5223,5351.0
2015-06-01 14:50:00,59.49,59.49,59.4,59.45,12628.0,52.5311,52.5311,52.4517,52.4958,12628.0
2015-06-01 14:55:00,59.44,59.5,59.38,59.4,8471.0,52.487,52.54,52.434,52.4517,8471.0
2015-06-01 15:00:00,59.4,59.44,59.4,59.44,7209.0,52.4517,52.487,52.4517,52.487,7209.0
2015-06-01 15:05:00,59.43,59.44,59.38,59.39,11866.0,52.4782,52.487,52.434,52.4428,11866.0
2015-06-01 15:10:00,59.4,59.51,59.39,59.51,10115.0,52.4517,52.5488,52.4428,52.5488,10115.0
2015-06-01 15:15:00,59.51,59.54,59.4,59.4,11437.0,52.5488,52.5753,52.4517,52.4517,11437.0
2015-06-01 15:20:00,59.41,59.49,59.4,59.49,9100.0,52.4605,52.5311,52.4517,52.5311,9100.0
2015-06-01 15:25:00,59.5,59.53,59.48,59.53,6700.0,52.54,52.5665,52.5223,52.5665,6700.0
2015-06-01 15:30:00,59.53,59.53,59.43,59.46,17158.0,52.5665,52.5665,52.4782,52.5047,17158.0
2015-06-01 15:35:00,59.46,59.5,59.44,59.45,11217.0,52.5047,52.54,52.487,52.4958,11217.0
2015-06-01 15:40:00,59.46,59.47,59.41,59.42,14218.0,52.5047,52.5135,52.4605,52.4693,14218.0
2015-06-01 15:45:00,59.41,59.41,59.27,59.28,21350.0,52.4605,52.4605,52.3369,52.3457,21350.0
2015-06-01 15:50:00,59.28,59.33,59.24,59.3,42430.0,52.3457,52.3899,52.3104,52.3634,42430.0
2015-06-01 15:55:00,59.31,59.37,59.28,59.36,49911.0,52.3722,52.4252,52.3457,52.4164,49911.0
2015-06-02 09:30:00,59.05,59.05,58.52,58.86,20858.0,52.1426,52.1426,51.6746,51.9748,20858.0
2015-06-02 09:35:00,58.87,59.07,58.75,58.98,8300.0,51.9837,52.1603,51.8777,52.0808,8300.0
2015-06-02 09:40:00,58.98,59.13,58.91,59.13,4700.0,52.0808,52.2133,52.019,52.2133,4700.0
2015-06-02 09:45:00,59.13,59.15,58.92,59.0,14902.0,52.2133,52.2309,52.0278,52.0985,14902.0
2015-06-02 09:50:00,59.0,59.14,58.93,59.11,14620.0,52.0985,52.2221,52.0367,52.1956,14620.0
2015-06-02 09:55:00,59.11,59.3,59.1,59.3,5140.0,52.1956,52.3634,52.1868,52.3634,5140.0
2015-06-02 10:00:00,59.28,59.35,59.19,59.35,5948.0,52.3457,52.4075,52.2662,52.4075,5948.0
2015-06-02 10:05:00,59.32,59.35,59.22,59.3,6400.0,52.381,52.4075,52.2927,52.3634,6400.0
2015-06-02 10:10:00,59.32,59.35,59.24,59.25,6540.0,52.381,52.4075,52.3104,52.3192,6540.0
2015-06-02 10:15:00,59.26,59.28,59.21,59.22,5144.0,52.328,52.3457,52.2839,52.2927,5144.0
2015-06-02 10:20:00,59.22,59.33,59.21,59.33,6600.0,52.2927,52.3899,52.2839,52.3899,6600.0
2015-06-02 10:25:00,59.35,59.35,59.23,59.25,5350.0,52.4075,52.4075,52.3016,52.3192,5350.0
2015-06-02 10:30:00,59.3,59.3,59.25,59.26,5496.0,52.3634,52.3634,52.3192,52.328,5496.0
2015-06-02 10:35:00,59.26,59.28,59.23,59.24,7592.0,52.328,52.3457,52.3016,52.3104,7592.0
2015-06-02 10:40:00,59.25,59.26,59.23,59.24,5800.0,52.3192,52.328,52.3016,52.3104,5800.0
2015-06-02 10:45:00,59.26,59.28,59.24,59.27,6600.0,52.328,52.3457,52.3104,52.3369,6600.0
2015-06-02 10:50:00,59.26,59.29,59.23,59.29,3500.0,52.328,52.3545,52.3016,52.3545,3500.0
2015-06-02 10:55:00,59.26,59.29,59.24,59.28,10034.0,52.328,52.3545,52.3104,52.3457,10034.0
2015-06-02 11:00:00,59.28,59.29,59.25,59.28,4600.0,52.3457,52.3545,52.3192,52.3457,4600.0
2015-06-02 11:05:00,59.29,59.29,59.25,59.28,8933.0,52.3545,52.3545,52.3192,52.3457,8933.0
2015-06-02 11:10:00,59.28,59.29,59.24,59.27,10508.0,52.3457,52.3545,52.3104,52.3369,10508.0
2015-06-02 11:15:00,59.28,59.29,59.23,59.23,13850.0,52.3457,52.3545,52.3016,52.3016,13850.0
2015-06-02 11:20:00,59.24,59.32,59.23,59.32,4447.0,52.3104,52.381,52.3016,52.381,4447.0
2015-06-02 11:25:00,59.31,59.34,59.29,59.3,3393.0,52.3722,52.3987,52.3545,52.3634,3393.0
2015-06-02 11:30:00,59.3,59.3,59.24,59.25,6800.0,52.3634,52.3634,52.3104,52.3192,6800.0
2015-06-02 11:35:00,59.27,59.31,59.25,59.27,3251.0,52.3369,52.3722,52.3192,52.3369,3251.0
2015-06-02 11:40:00,59.27,59.28,59.25,59.25,2000.0,52.3369,52.3457,52.3192,52.3192,2000.0
2015-06-02 11:45:00,59.26,59.26,59.24,59.25,4320.0,52.328,52.328,52.3104,52.3192,4320.0
2015-06-02 11:50:00,59.26,59.28,59.24,59.27,6928.0,52.328,52.3457,52.3104,52.3369,6928.0
2015-06-02 11:55:00,59.28,59.28,59.24,59.24,3400.0,52.3457,52.3457,52.3104,52.3104,3400.0
2015-06-02 12:00:00,59.25,59.32,59.24,59.29,4951.0,52.3192,52.381,52.3104,52.3545,4951.0
2015-06-02 12:05:00,59.31,59.37,59.31,59.34,4128.0,52.3722,52.4252,52.3722,52.3987,4128.0
2015-06-02 12:10:00,59.32,59.34,59.29,59.29,1900.0,52.381,52.3987,52.3545,52.3545,1900.0
2015-06-02 12:15:00,59.28,59.28,59.2,59.2,6194.0,52.3457,52.3457,52.2751,52.2751,6194.0
2015-06-02 12:20:00,59.22,59.24,59.09,59.11,14400.0,52.2927,52.3104,52.1779,52.1956,14400.0
2015-06-02 12:25:00,59.11,59.16,59.1,59.13,7200.0,52.1956,52.2397,52.1868,52.2133,7200.0
2015-06-02 12:30:00,59.12,59.25,59.11,59.24,3700.0,52.2044,52.3192,52.1956,52.3104,3700.0
2015-06-02 12:35:00,59.24,59.27,59.22,59.24,10000.0,52.3104,52.3369,52.2927,52.3104,10000.0
2015-06-02 12:40:00,59.23,59.26,59.23,59.26,2151.0,52.3016,52.328,52.3016,52.328,2151.0
2015-06-02 12:45:00,59.25,59.28,59.25,59.28,4880.0,52.3192,52.3457,52.3192,52.3457,4880.0
2015-06-02 12:50:00,59.28,59.39,59.28,59.34,6900.0,52.3457,52.4428,52.3457,52.3987,6900.0
2015-06-02 12:55:00,59.34,59.35,59.32,59.34,3480.0,52.3987,52.4075,52.381,52.3987,3480.0
2015-06-02 13:00:00,59.35,59.42,59.34,59.37,4051.0,52.4075,52.4693,52.3987,52.4252,4051.0
2015-06-02 13:05:00,59.38,59.42,59.36,59.39,8789.0,52.434,52.4693,52.4164,52.4428,8789.0
2015-06-02 13:10:00,59.38,59.42,59.38,59.42,2200.0,52.434,52.4693,52.434,52.4693,2200.0
2015-06-02 13:15:00,59.42,59.43,59.38,59.38,4600.0,52.4693,52.4782,52.434,52.434,4600.0
2015-06-02 13:20:00,59.38,59.44,59.37,59.44,8800.0,52.434,52.487,52.4252,52.487,8800.0
2015-06-02 13:25:00,59.44,59.47,59.43,59.47,5182.0,52.487,52.5135,52.4782,52.5135,5182.0
2015-06-02 13:30:00,59.47,59.49,59.44,59.45,10451.0,52.5135,52.5311,52.487,52.4958,10451.0
2015-06-02 13:35:00,59.46,59.49,59.45,59.49,10359.0,52.5047,52.5311,52.4958,52.5311,10359.0
2015-06-02 13:40:00,59.48,59.54,59.48,59.5,7562.0,52.5223,52.5753,52.5223,52.54,7562.0
2015-06-02 13:45:00,59.49,59.58,59.49,59.57,5600.0,52.5311,52.6106,52.5311,52.6018,5600.0
2015-06-02 13:50:00,59.59,59.64,59.57,59.57,10800.0,52.6194,52.6636,52.6018,52.6018,10800.0
2015-06-02 13:55:00,59.56,59.6,59.56,59.59,2900.0,52.593,52.6283,52.593,52.6194,2900.0
2015-06-02 14:00:00,59.6,59.6,59.48,59.48,4351.0,52.6283,52.6283,52.5223,52.5223,4351.0
2015-06-02 14:05:00,59.46,59.48,59.41,59.41,3201.0,52.5047,52.5223,52.4605,52.4605,3201.0
2015-06-02 14:10:00,59.41,59.49,59.41,59.49,8074.0,52.4605,52.5311,52.4605,52.5311,8074.0
2015-06-02 14:15:00,59.48,59.53,59.47,59.49,6472.0,52.5223,52.5665,52.5135,52.5311,6472.0
2015-06-02 14:20:00,59.5,59.53,59.47,59.53,5200.0,52.54,52.5665,52.5135,52.5665,5200.0
2015-06-02 14:25:00,59.54,59.55,59.48,59.5,6438.0,52.5753,52.5841,52.5223,52.54,6438.0
2015-06-02 14:30:00,59.51,59.53,59.48,59.51,4800.0,52.5488,52.5665,52.5223,52.5488,4800.0
2015-06-02 14:35:00,59.51,59.55,59.5,59.51,7730.0,52.5488,52.5841,52.54,52.5488,7730.0
2015-06-02 14:40:00,59.5,59.58,59.49,59.58,6348.0,52.54,52.6106,52.5311,52.6106,6348.0
2015-06-02 14:45:00,59.58,59.61,59.57,59.6,5100.0,52.6106,52.6371,52.6018,52.6283,5100.0
2015-06-02 14:50:00,59.6,59.61,59.53,59.53,8500.0,52.6283,52.6371,52.5665,52.5665,8500.0
2015-06-02 14:55:00,59.54,59.57,59.53,59.57,5076.0,52.5753,52.6018,52.5665,52.6018,5076.0
2015-06-02 15:00:00,59.57,59.62,59.56,59.59,8100.0,52.6018,52.6459,52.593,52.6194,8100.0
2015-06-02 15:05:00,59.59,59.61,59.54,59.55,9500.0,52.6194,52.6371,52.5753,52.5841,9500.0
2015-06-02 15:10:00,59.55,59.61,59.48,59.61,21889.0,52.5841,52.6371,52.5223,52.6371,21889.0
2015-06-02 15:15:00,59.61,59.68,59.61,59.67,10554.0,52.6371,52.6989,52.6371,52.6901,10554.0
2015-06-02 15:20:00,59.68,59.76,59.67,59.71,11535.0,52.6989,52.7696,52.6901,52.7254,11535.0
2015-06-02 15:25:00,59.71,59.71,59.61,59.65,16859.0,52.7254,52.7254,52.6371,52.6724,16859.0
2015-06-02 15:30:00,59.65,59.65,59.62,59.64,10082.0,52.6724,52.6724,52.6459,52.6636,10082.0
2015-06-02 15:35:00,59.64,59.64,59.54,59.62,19410.0,52.6636,52.6636,52.5753,52.6459,19410.0
2015-06-02 15:40:00,59.63,59.73,59.62,59.68,26481.0,52.6548,52.7431,52.6459,52.6989,26481.0
2015-06-02 15:45:00,59.67,59.7,59.65,59.69,9942.0,52.6901,52.7166,52.6724,52.7077,9942.0
2015-06-02 15:50:00,59.68,59.68,59.6,59.65,82473.0,52.6989,52.6989,52.6283,52.6724,82473.0
2015-06-02 15:55:00,59.65,59.7,59.62,59.69,68372.0,52.6724,52.7166,52.6459,52.7077,68372.0
2015-06-03 09:30:00,59.67,59.67,59.17,59.34,24144.0,52.6901,52.6901,52.2486,52.3987,24144.0
2015-06-03 09:35:00,59.2,59.75,59.16,59.58,14465.0,52.2751,52.7607,52.2397,52.6106,14465.0
2015-06-03 09:40:00,59.6,59.6,59.32,59.32,5500.0,52.6283,52.6283,52.381,52.381,5500.0
2015-06-03 09:45:00,59.36,59.7,59.3,59.66,16075.0,52.4164,52.7166,52.3634,52.6813,16075.0
2015-06-03 09:50:00,59.68,59.73,59.54,59.67,4000.0,52.6989,52.7431,52.5753,52.6901,4000.0
2015-06-03 09:55:00,59.65,59.65,59.55,59.55,2200.0,52.6724,52.6724,52.5841,52.5841,2200.0
2015-06-03 10:00:00,59.54,59.54,59.44,59.52,4000.0,52.5753,52.5753,52.487,52.5576,4000.0
2015-06-03 10:05:00,59.56,59.65,59.56,59.57,1900.0,52.593,52.6724,52.593,52.6018,1900.0
2015-06-03 10:10:00,59.6,59.75,59.57,59.75,5300.0,52.6283,52.7607,52.6018,52.7607,5300.0
2015-06-03 10:15:00,59.75,59.79,59.61,59.78,17440.0,52.7607,52.7961,52.6371,52.7872,17440.0
2015-06-03 10:20:00,59.79,59.84,59.75,59.82,8072.0,52.7961,52.8402,52.7607,52.8225,8072.0
2015-06-03 10:25:00,59.81,59.96,59.81,59.94,6289.0,52.8137,52.9462,52.8137,52.9285,6289.0
2015-06-03 10:30:00,59.95,60.0,59.91,59.91,5400.0,52.9373,52.9815,52.902,52.902,5400.0
2015-06-03 10:35:00,59.91,59.98,59.9,59.9,2530.0,52.902,52.9638,52.8932,52.8932,2530.0
2015-06-03 10:40:00,59.9,59.9,59.83,59.89,26785.0,52.8932,52.8932,52.8314,52.8844,26785.0
2015-06-03 10:45:00,59.91,59.99,59.91,59.94,6600.0,52.902,52.9727,52.902,52.9285,6600.0
2015-06-03 10:50:00,59.93,59.93,59.81,59.82,7050.0,52.9197,52.9197,52.8137,52.8225,7050.0
2015-06-03 10:55:00,59.82,59.87,59.8,59.81,2800.0,52.8225,52.8667,52.8049,52.8137,2800.0
2015-06-03 11:00:00,59.81,59.97,59.79,59.93,10700.0,52.8137,52.955,52.7961,52.9197,10700.0
2015-06-03 11:05:00,59.91,59.91,59.85,59.85,1200.0,52.902,52.902,52.849,52.849,1200.0
2015-06-03 11:10:00,59.87,59.87,59.81,59.84,5400.0,52.8667,52.8667,52.8137,52.8402,5400.0
2015-06-03 11:15:00,59.84,59.96,59.83,59.96,2900.0,52.8402,52.9462,52.8314,52.9462,2900.0
2015-06-03 11:20:00,59.98,59.99,59.93,59.98,1000.0,52.9638,52.9727,52.9197,52.9638,1000.0
2015-06-03 11:25:00,59.98,59.98,59.91,59.93,3209.0,52.9638,52.9638,52.902,52.9197,3209.0
2015-06-03 11:30:00,59.98,59.98,59.91,59.94,2833.0,52.9638,52.9638,52.902,52.9285,2833.0
2015-06-03 11:35:00,59.96,60.0,59.95,59.99,3000.0,52.9462,52.9815,52.9373,52.9727,3000.0
2015-06-03 11:40:00,59.96,59.99,59.94,59.99,8640.0,52.9462,52.9727,52.9285,52.9727,8640.0
2015-06-03 11:45:00,59.95,60.0,59.95,59.96,10098.0,52.9373,52.9815,52.9373,52.9462,10098.0
2015-06-03 11:50:00,59.97,59.97,59.87,59.87,26190.0,52.955,52.955,52.8667,52.8667,26190.0
2015-06-03 11:55:00,59.9,59.96,59.88,59.92,3900.0,52.8932,52.9462,52.8755,52.9108,3900.0
2015-06-03 12:00:00,59.91,59.93,59.82,59.82,1951.0,52.902,52.9197,52.8225,52.8225,1951.0
2015-06-03 12:05:00,59.82,59.82,59.69,59.69,1800.0,52.8225,52.8225,52.7077,52.7077,1800.0
2015-06-03 12:10:00,59.68,59.73,59.66,59.66,3116.0,52.6989,52.7431,52.6813,52.6813,3116.0
2015-06-03 12:15:00,59.66,59.76,59.64,59.74,5644.0,52.6813,52.7696,52.6636,52.7519,5644.0
2015-06-03 12:20:00,59.73,59.73,59.66,59.67,800.0,52.7431,52.7431,52.6813,52.6901,800.0
2015-06-03 12:25:00,59.68,59.74,59.65,59.73,7750.0,52.6989,52.7519,52.6724,52.7431,7750.0
2015-06-03 12:30:00,59.73,59.74,59.66,59.67,3020.0,52.7431,52.7519,52.6813,52.6901,3020.0
2015-06-03 12:35:00,59.67,59.72,59.67,59.72,2900.0,52.6901,52.7342,52.6901,52.7342,2900.0
2015-06-03 12:40:00,59.71,59.73,59.66,59.73,3631.0,52.7254,52.7431,52.6813,52.7431,3631.0
2015-06-03 12:45:00,59.73,59.73,59.66,59.66,1600.0,52.7431,52.7431,52.6813,52.6813,1600.0
2015-06-03 12:50:00,59.66,59.7,59.66,59.67,5334.0,52.6813,52.7166,52.6813,52.6901,5334.0
2015-06-03 12:55:00,59.67,59.67,59.64,59.64,1808.0,52.6901,52.6901,52.6636,52.6636,1808.0
2015-06-03 13:00:00,59.64,59.69,59.64,59.64,5300.0,52.6636,52.7077,52.6636,52.6636,5300.0
2015-06-03 13:05:00,59.64,59.67,59.64,59.66,2900.0,52.6636,52.6901,52.6636,52.6813,2900.0
2015-06-03 13:10:00,59.65,59.69,59.65,59.67,4050.0,52.6724,52.7077,52.6724,52.6901,4050.0
2015-06-03 13:15:00,59.66,59.67,59.62,59.62,3242.0,52.6813,52.6901,52.6459,52.6459,3242.0
2015-06-03 13:20:00,59.62,59.63,59.58,59.58,4800.0,52.6459,52.6548,52.6106,52.6106,4800.0
2015-06-03 13:25:00,59.57,59.59,59.52,59.54,6151.0,52.6018,52.6194,52.5576,52.5753,6151.0
2015-06-03 13:30:00,59.54,59.57,59.51,59.57,3700.0,52.5753,52.6018,52.5488,52.6018,3700.0
2015-06-03 13:35:00,59.57,59.57,59.52,59.52,2560.0,52.6018,52.6018,52.5576,52.5576,2560.0
2015-06-03 13:40:00,59.52,59.57,59.51,59.51,3362.0,52.5576,52.6018,52.5488,52.5488,3362.0
2015-06-03 13:45:00,59.51,59.54,59.5,59.54,4340.0,52.5488,52.5753,52.54,52.5753,4340.0
2015-06-03 13:50:00,59.55,59.56,59.52,59.53,1700.0,52.5841,52.593,52.5576,52.5665,1700.0
2015-06-03 13:55:00,59.54,59.56,59.52,59.52,2500.0,52.5753,52.593,52.5576,52.5576,2500.0
2015-06-03 14:00:00,59.52,59.57,59.52,59.55,3354.0,52.5576,52.6018,52.5576,52.5841,3354.0
2015-06-03 14:05:00,59.55,59.57,59.54,59.54,3300.0,52.5841,52.6018,52.5753,52.5753,3300.0
2015-06-03 14:10:00,59.55,59.58,59.55,59.55,4361.0,52.5841,52.6106,52.5841,52.5841,4361.0
2015-06-03 14:15:00,59.55,59.57,59.53,59.54,4450.0,52.5841,52.6018,52.5665,52.5753,4450.0
2015-06-03 14:20:00,59.55,59.57,59.54,59.56,4800.0,52.5841,52.6018,52.5753,52.593,4800.0
2015-06-03 14:25:00,59.57,59.57,59.52,59.54,5161.0,52.6018,52.6018,52.5576,52.5753,5161.0
2015-06-03 14:30:00,59.54,59.54,59.52,59.52,3500.0,52.5753,52.5753,52.5576,52.5576,3500.0
2015-06-03 14:35:00,59.52,59.61,59.52,59.61,7598.0,52.5576,52.6371,52.5576,52.6371,7598.0
2015-06-03 14:40:00,59.63,59.64,59.61,59.61,3307.0,52.6548,52.6636,52.6371,52.6371,3307.0
2015-06-03 14:45:00,59.61,59.63,59.56,59.56,5112.0,52.6371,52.6548,52.593,52.593,5112.0
2015-06-03 14:50:00,59.56,59.6,59.56,59.59,4350.0,52.593,52.6283,52.593,52.6194,4350.0
2015-06-03 14:55:00,59.61,59.61,59.52,59.52,4430.0,52.6371,52.6371,52.5576,52.5576,4430.0
2015-06-03 15:00:00,59.52,59.58,59.52,59.52,6151.0,52.5576,52.6106,52.5576,52.5576,6151.0
2015-06-03 15:05:00,59.55,59.59,59.53,59.57,9838.0,52.5841,52.6194,52.5665,52.6018,9838.0
2015-06-03 15:10:00,59.57,59.57,59.54,59.55,1701.0,52.6018,52.6018,52.5753,52.5841,1701.0
2015-06-03 15:15:00,59.54,59.54,59.49,59.49,7581.0,52.5753,52.5753,52.5311,52.5311,7581.0
2015-06-03 15:20:00,59.49,59.57,59.47,59.53,8100.0,52.5311,52.6018,52.5135,52.5665,8100.0
2015-06-03 15:25:00,59.54,59.55,59.5,59.5,4300.0,52.5753,52.5841,52.54,52.54,4300.0
2015-06-03 15:30:00,59.49,59.62,59.49,59.62,11484.0,52.5311,52.6459,52.5311,52.6459,11484.0
2015-06-03 15:35:00,59.61,59.61,59.57,59.61,8649.0,52.6371,52.6371,52.6018,52.6371,8649.0
2015-06-03 15:40:00,59.6,59.61,59.54,59.6,9932.0,52.6283,52.6371,52.5753,52.6283,9932.0
2015-06-03 15:45:00,59.59,59.64,59.57,59.59,11328.0,52.6194,52.6636,52.6018,52.6194,11328.0
2015-06-03 15:50:00,59.59,59.65,59.59,59.6,14546.0,52.6194,52.6724,52.6194,52.6283,14546.0
2015-06-03 15:55:00,59.6,59.65,59.55,59.58,37258.0,52.6283,52.6724,52.5841,52.6106,37258.0
2015-06-04 09:30:00,59.22,59.22,58.78,58.89,46704.0,52.2927,52.2927,51.9042,52.0013,46704.0
2015-06-04 09:35:00,58.9,59.48,58.8,59.16,91431.0,52.0102,52.5223,51.9219,52.2397,91431.0
2015-06-04 09:40:00,59.13,59.7,59.13,59.67,42037.0,52.2133,52.7166,52.2133,52.6901,42037.0
2015-06-04 09:45:00,59.63,59.63,59.47,59.48,4200.0,52.6548,52.6548,52.5135,52.5223,4200.0
2015-06-04 09:50:00,59.44,59.58,59.41,59.58,1600.0,52.487,52.6106,52.4605,52.6106,1600.0
2015-06-04 09:55:00,59.61,59.63,59.61,59.63,800.0,52.6371,52.6548,52.6371,52.6548,800.0
2015-06-04 10:00:00,59.65,59.66,59.61,59.61,1200.0,52.6724,52.6813,52.6371,52.6371,1200.0
2015-06-04 10:05:00,59.64,59.65,59.58,59.59,1900.0,52.6636,52.6724,52.6106,52.6194,1900.0
2015-06-04 10:10:00,59.54,59.54,59.4,59.41,1200.0,52.5753,52.5753,52.4517,52.4605,1200.0
2015-06-04 10:15:00,59.36,59.38,59.3,59.34,1704.0,52.4164,52.434,52.3634,52.3987,1704.0
2015-06-04 10:20:00,59.34,59.49,59.34,59.48,1700.0,52.3987,52.5311,52.3987,52.5223,1700.0
2015-06-04 10:25:00,59.49,59.54,59.49,59.54,2141.0,52.5311,52.5753,52.5311,52.5753,2141.0
2015-06-04 10:30:00,59.51,59.51,59.42,59.44,2300.0,52.5488,52.5488,52.4693,52.487,2300.0
2015-06-04 10:35:00,59.45,59.49,59.41,59.46,2900.0,52.4958,52.5311,52.4605,52.5047,2900.0
2015-06-04 10:40:00,59.48,59.51,59.48,59.49,2300.0,52.5223,52.5488,52.5223,52.5311,2300.0
2015-06-04 10:45:00,59.48,59.48,59.44,59.47,2500.0,52.5223,52.5223,52.487,52.5135,2500.0
2015-06-04 10:50:00,59.47,59.49,59.42,59.43,2000.0,52.5135,52.5311,52.4693,52.4782,2000.0
2015-06-04 10:55:00,59.4,59.45,59.37,59.37,2000.0,52.4517,52.4958,52.4252,52.4252,2000.0
2015-06-04 11:00:00,59.35,59.38,59.34,59.38,2900.0,52.4075,52.434,52.3987,52.434,2900.0
2015-06-04 11:05:00,59.37,59.37,59.31,59.31,4060.0,52.4252,52.4252,52.3722,52.3722,4060.0
2015-06-04 11:10:00,59.32,59.46,59.32,59.46,3200.0,52.381,52.5047,52.381,52.5047,3200.0
2015-06-04 11:15:00,59.44,59.45,59.39,59.4,3000.0,52.487,52.4958,52.4428,52.4517,3000.0
2015-06-04 11:20:00,59.38,59.52,59.38,59.52,2700.0,52.434,52.5576,52.434,52.5576,2700.0
2015-06-04 11:25:00,59.54,59.55,59.51,59.51,1640.0,52.5753,52.5841,52.5488,52.5488,1640.0
2015-06-04 11:30:00,59.5,59.55,59.47,59.55,13471.0,52.54,52.5841,52.5135,52.5841,13471.0
2015-06-04 11:35:00,59.58,59.6,59.57,59.58,3575.0,52.6106,52.6283,52.6018,52.6106,3575.0
2015-06-04 11:40:00,59.6,59.61,59.55,59.55,4526.0,52.6283,52.6371,52.5841,52.5841,4526.0
2015-06-04 11:45:00,59.55,59.55,59.49,59.51,2800.0,52.5841,52.5841,52.5311,52.5488,2800.0
2015-06-04 11:50:00,59.52,59.56,59.5,59.51,5995.0,52.5576,52.593,52.54,52.5488,5995.0
2015-06-04 11:55:00,59.51,59.58,59.47,59.57,3400.0,52.5488,52.6106,52.5135,52.6018,3400.0
2015-06-04 12:00:00,59.56,59.57,59.55,59.56,4500.0,52.593,52.6018,52.5841,52.593,4500.0
2015-06-04 12:05:00,59.55,59.56,59.53,59.56,2100.0,52.5841,52.593,52.5665,52.593,2100.0
2015-06-04 12:10:00,59.55,59.57,59.55,59.55,600.0,52.5841,52.6018,52.5841,52.5841,600.0
2015-06-04 12:15:00,59.56,59.61,59.56,59.58,4801.0,52.593,52.6371,52.593,52.6106,4801.0
2015-06-04 12:20:00,59.52,59.54,59.5,59.52,2203.0,52.5576,52.5753,52.54,52.5576,2203.0
2015-06-04 12:25:00,59.51,59.52,59.5,59.51,2700.0,52.5488,52.5576,52.54,52.5488,2700.0
2015-06-04 12:30:00,59.5,59.53,59.49,59.51,2600.0,52.54,52.5665,52.5311,52.5488,2600.0
2015-06-04 12:35:00,59.52,59.53,59.48,59.51,13569.0,52.5576,52.5665,52.5223,52.5488,13569.0
2015-06-04 12:40:00,59.48,59.51,59.45,59.5,19100.0,52.5223,52.5488,52.4958,52.54,19100.0
2015-06-04 12:45:00,59.49,59.54,59.48,59.54,2400.0,52.5311,52.5753,52.5223,52.5753,2400.0
2015-06-04 12:50:00,59.52,59.58,59.52,59.57,4930.0,52.5576,52.6106,52.5576,52.6018,4930.0
2015-06-04 12:55:00,59.55,59.59,59.55,59.56,3991.0,52.5841,52.6194,52.5841,52.593,3991.0
2015-06-04 13:00:00,59.56,59.56,59.53,59.54,6303.0,52.593,52.593,52.5665,52.5753,6303.0
2015-06-04 13:05:00,59.55,59.55,59.53,59.55,4575.0,52.5841,52.5841,52.5665,52.5841,4575.0
2015-06-04 13:10:00,59.56,59.57,59.53,59.56,3746.0,52.593,52.6018,52.5665,52.593,3746.0
2015-06-04 13:15:00,59.55,59.56,59.5,59.5,7954.0,52.5841,52.593,52.54,52.54,7954.0
2015-06-04 13:20:00,59.5,59.52,59.48,59.48,13508.0,52.54,52.5576,52.5223,52.5223,13508.0
2015-06-04 13:25:00,59.49,59.58,59.48,59.53,10700.0,52.5311,52.6106,52.5223,52.5665,10700.0
2015-06-04 13:30:00,59.52,59.56,59.52,59.56,7890.0,52.5576,52.593,52.5576,52.593,7890.0
2015-06-04 13:35:00,59.56,59.63,59.54,59.62,2400.0,52.593,52.6548,52.5753,52.6459,2400.0
2015-06-04 13:40:00,59.59,59.62,59.55,59.55,3540.0,52.6194,52.6459,52.5841,52.5841,3540.0
2015-06-04 13:45:00,59.55,59.55,59.52,59.54,5067.0,52.5841,52.5841,52.5576,52.5753,5067.0
2015-06-04 13:50:00,59.53,59.56,59.52,59.54,4000.0,52.5665,52.593,52.5576,52.5753,4000.0
2015-06-04 13:55:00,59.53,59.53,59.47,59.48,3978.0,52.5665,52.5665,52.5135,52.5223,3978.0
2015-06-04 14:00:00,59.48,59.5,59.46,59.47,5019.0,52.5223,52.54,52.5047,52.5135,5019.0
2015-06-04 14:05:00,59.46,59.47,59.4,59.4,3490.0,52.5047,52.5135,52.4517,52.4517,3490.0
2015-06-04 14:10:00,59.39,59.44,59.38,59.44,4370.0,52.4428,52.487,52.434,52.487,4370.0
2015-06-04 14:15:00,59.44,59.46,59.44,59.46,5210.0,52.487,52.5047,52.487,52.5047,5210.0
2015-06-04 14:20:00,59.47,59.57,59.47,59.53,4807.0,52.5135,52.6018,52.5135,52.5665,4807.0
2015-06-04 14:25:00,59.53,59.53,59.46,59.46,3300.0,52.5665,52.5665,52.5047,52.5047,3300.0
2015-06-04 14:30:00,59.45,59.46,59.42,59.45,7659.0,52.4958,52.5047,52.4693,52.4958,7659.0
2015-06-04 14:35:00,59.45,59.45,59.4,59.41,3329.0,52.4958,52.4958,52.4517,52.4605,3329.0
2015-06-04 14:40:00,59.42,59.51,59.41,59.51,10360.0,52.4693,52.5488,52.4605,52.5488,10360.0
2015-06-04 14:45:00,59.51,59.53,59.5,59.52,3100.0,52.5488,52.5665,52.54,52.5576,3100.0
2015-06-04 14:50:00,59.53,59.53,59.5,59.52,14054.0,52.5665,52.5665,52.54,52.5576,14054.0
2015-06-04 14:55:00,59.52,59.55,59.52,59.53,2800.0,52.5576,52.5841,52.5576,52.5665,2800.0
2015-06-04 15:00:00,59.55,59.58,59.53,59.56,7288.0,52.5841,52.6106,52.5665,52.593,7288.0
2015-06-04 15:05:00,59.57,59.6,59.57,59.58,9296.0,52.6018,52.6283,52.6018,52.6106,9296.0
2015-06-04 15:10:00,59.58,59.61,59.56,59.6,4770.0,52.6106,52.6371,52.593,52.6283,4770.0
2015-06-04 15:15:00,59.61,59.61,59.53,59.54,7546.0,52.6371,52.6371,52.5665,52.5753,7546.0
2015-06-04 15:20:00,59.53,59.55,59.51,59.51,6429.0,52.5665,52.5841,52.5488,52.5488,6429.0
2015-06-04 15:25:00,59.51,59.52,59.47,59.47,4271.0,52.5488,52.5576,52.5135,52.5135,4271.0
2015-06-04 15:30:00,59.48,59.5,59.45,59.48,6362.0,52.5223,52.54,52.4958,52.5223,6362.0
2015-06-04 15:35:00,59.48,59.57,59.46,59.55,14850.0,52.5223,52.6018,52.5047,52.5841,14850.0
2015-06-04 15:40:00,59.57,59.6,59.55,59.57,27314.0,52.6018,52.6283,52.5841,52.6018,27314.0
2015-06-04 15:45:00,59.56,59.62,59.54,59.55,25432.0,52.593,52.6459,52.5753,52.5841,25432.0
2015-06-04 15:50:00,59.55,59.58,59.51,59.55,23120.0,52.5841,52.6106,52.5488,52.5841,23120.0
2015-06-04 15:55:00,59.55,59.62,59.53,59.57,59789.0,52.5841,52.6459,52.5665,52.6018,59789.0
2015-06-05 09:30:00,59.56,59.77,59.5,59.58,12800.0,52.593,52.7784,52.54,52.6106,12800.0
2015-06-05 09:35:00,59.33,59.47,59.28,59.31,3992.0,52.3899,52.5135,52.3457,52.3722,3992.0
2015-06-05 09:40:00,59.31,59.6,59.3,59.59,3100.0,52.3722,52.6283,52.3634,52.6194,3100.0
2015-06-05 09:45:00,59.69,59.69,59.49,59.49,4200.0,52.7077,52.7077,52.5311,52.5311,4200.0
2015-06-05 09:50:00,59.5,59.68,59.49,59.56,3200.0,52.54,52.6989,52.5311,52.593,3200.0
2015-06-05 09:55:00,59.57,59.63,59.52,59.63,2127.0,52.6018,52.6548,52.5576,52.6548,2127.0
2015-06-05 10:00:00,59.55,59.75,59.55,59.73,2700.0,52.5841,52.7607,52.5841,52.7431,2700.0
2015-06-05 10:05:00,59.72,59.75,59.51,59.51,3999.0,52.7342,52.7607,52.5488,52.5488,3999.0
2015-06-05 10:10:00,59.49,59.66,59.49,59.61,4003.0,52.5311,52.6813,52.5311,52.6371,4003.0
2015-06-05 10:15:00,59.58,59.62,59.52,59.62,1600.0,52.6106,52.6459,52.5576,52.6459,1600.0
2015-06-05 10:20:00,59.61,59.65,59.58,59.62,2300.0,52.6371,52.6724,52.6106,52.6459,2300.0
2015-06-05 10:25:00,59.64,59.7,59.55,59.56,2200.0,52.6636,52.7166,52.5841,52.593,2200.0
2015-06-05 10:30:00,59.59,59.72,59.59,59.68,2800.0,52.6194,52.7342,52.6194,52.6989,2800.0
2015-06-05 10:35:00,59.7,59.73,59.67,59.73,2000.0,52.7166,52.7431,52.6901,52.7431,2000.0
2015-06-05 10:40:00,59.76,59.76,59.66,59.74,3528.0,52.7696,52.7696,52.6813,52.7519,3528.0
2015-06-05 10:45:00,59.72,59.75,59.63,59.63,1600.0,52.7342,52.7607,52.6548,52.6548,1600.0
2015-06-05 10:50:00,59.61,59.64,59.5,59.54,3891.0,52.6371,52.6636,52.54,52.5753,3891.0
2015-06-05 10:55:00,59.54,59.67,59.54,59.67,2669.0,52.5753,52.6901,52.5753,52.6901,2669.0
2015-06-05 11:00:00,59.7,59.73,59.66,59.68,1920.0,52.7166,52.7431,52.6813,52.6989,1920.0
2015-06-05 11:05:00,59.67,59.71,59.65,59.71,1700.0,52.6901,52.7254,52.6724,52.7254,1700.0
2015-06-05 11:10:00,59.69,59.78,59.65,59.65,6120.0,52.7077,52.7872,52.6724,52.6724,6120.0
2015-06-05 11:15:00,59.64,59.66,59.59,59.64,2900.0,52.6636,52.6813,52.6194,52.6636,2900.0
2015-06-05 11:20:00,59.62,59.62,59.58,59.58,1800.0,52.6459,52.6459,52.6106,52.6106,1800.0
2015-06-05 11:25:00,59.58,59.58,59.44,59.57,3800.0,52.6106,52.6106,52.487,52.6018,3800.0
2015-06-05 11:30:00,59.58,59.6,59.53,59.58,3502.0,52.6106,52.6283,52.5665,52.6106,3502.0
2015-06-05 11:35:00,59.59,59.64,59.58,59.61,1000.0,52.6194,52.6636,52.6106,52.6371,1000.0
2015-06-05 11:40:00,59.63,59.7,59.63,59.67,1700.0,52.6548,52.7166,52.6548,52.6901,1700.0
2015-06-05 11:45:00,59.66,59.66,59.62,59.64,2200.0,52.6813,52.6813,52.6459,52.6636,2200.0
2015-06-05 11:50:00,59.65,59.65,59.6,59.63,2105.0,52.6724,52.6724,52.6283,52.6548,2105.0
2015-06-05 11:55:00,59.66,59.66,59.59,59.61,1788.0,52.6813,52.6813,52.6194,52.6371,1788.0
2015-06-05 12:00:00,59.61,59.63,59.6,59.63,4588.0,52.6371,52.6548,52.6283,52.6548,4588.0
2015-06-05 12:05:00,59.63,59.67,59.62,59.66,2900.0,52.6548,52.6901,52.6459,52.6813,2900.0
2015-06-05 12:10:00,59.67,59.67,59.65,59.65,800.0,52.6901,52.6901,52.6724,52.6724,800.0
2015-06-05 12:15:00,59.66,59.66,59.66,59.66,200.0,52.6813,52.6813,52.6813,52.6813,200.0
2015-06-05 12:20:00,59.65,59.65,59.57,59.57,5727.0,52.6724,52.6724,52.6018,52.6018,5727.0
2015-06-05 12:25:00,59.58,59.6,59.57,59.6,5056.0,52.6106,52.6283,52.6018,52.6283,5056.0
2015-06-05 12:30:00,59.58,59.6,59.53,59.53,2675.0,52.6106,52.6283,52.5665,52.5665,2675.0
2015-06-05 12:35:00,59.53,59.53,59.51,59.52,1250.0,52.5665,52.5665,52.5488,52.5576,1250.0
2015-06-05 12:40:00,59.52,59.59,59.51,59.54,4630.0,52.5576,52.6194,52.5488,52.5753,4630.0
2015-06-05 12:45:00,59.55,59.55,59.54,59.55,1100.0,52.5841,52.5841,52.5753,52.5841,1100.0
2015-06-05 12:50:00,59.55,59.61,59.55,59.61,3100.0,52.5841,52.6371,52.5841,52.6371,3100.0
2015-06-05 12:55:00,59.6,59.6,59.59,59.59,4185.0,52.6283,52.6283,52.6194,52.6194,4185.0
2015-06-05 13:00:00,59.59,59.61,59.58,59.58,2104.0,52.6194,52.6371,52.6106,52.6106,2104.0
2015-06-05 13:05:00,59.59,59.63,59.58,59.62,2459.0,52.6194,52.6548,52.6106,52.6459,2459.0
2015-06-05 13:10:00,59.63,59.63,59.62,59.62,456.0,52.6548,52.6548,52.6459,52.6459,456.0
2015-06-05 13:15:00,59.64,59.66,59.62,59.66,6998.0,52.6636,52.6813,52.6459,52.6813,6998.0
2015-06-05 13:20:00,59.69,59.7,59.68,59.68,500.0,52.7077,52.7166,52.6989,52.6989,500.0
2015-06-05 13:25:00,59.66,59.66,59.63,59.65,2300.0,52.6813,52.6813,52.6548,52.6724,2300.0
2015-06-05 13:30:00,59.63,59.66,59.63,59.66,1710.0,52.6548,52.6813,52.6548,52.6813,1710.0
2015-06-05 13:35:00,59.64,59.65,59.64,59.65,300.0,52.6636,52.6724,52.6636,52.6724,300.0
2015-06-05 13:40:00,59.62,59.62,59.54,59.54,5402.0,52.6459,52.6459,52.5753,52.5753,5402.0
2015-06-05 13:45:00,59.55,59.55,59.51,59.51,3300.0,52.5841,52.5841,52.5488,52.5488,3300.0
2015-06-05 13:50:00,59.51,59.51,59.49,59.51,3727.0,52.5488,52.5488,52.5311,52.5488,3727.0
2015-06-05 13:55:00,59.53,59.59,59.53,59.56,1500.0,52.5665,52.6194,52.5665,52.593,1500.0
2015-06-05 14:00:00,59.55,59.61,59.55,59.6,1500.0,52.5841,52.6371,52.5841,52.6283,1500.0
2015-06-05 14:05:00,59.6,59.66,59.59,59.65,2000.0,52.6283,52.6813,52.6194,52.6724,2000.0
2015-06-05 14:10:00,59.67,59.71,59.67,59.71,1700.0,52.6901,52.7254,52.6901,52.7254,1700.0
2015-06-05 14:15:00,59.72,59.77,59.69,59.74,3152.0,52.7342,52.7784,52.7077,52.7519,3152.0
2015-06-05 14:20:00,59.75,59.76,59.75,59.75,780.0,52.7607,52.7696,52.7607,52.7607,780.0
2015-06-05 14:25:00,59.75,59.76,59.71,59.75,1825.0,52.7607,52.7696,52.7254,52.7607,1825.0
2015-06-05 14:30:00,59.74,59.76,59.72,59.72,1166.0,52.7519,52.7696,52.7342,52.7342,1166.0
2015-06-05 14:35:00,59.72,59.72,59.67,59.69,3237.0,52.7342,52.7342,52.6901,52.7077,3237.0
2015-06-05 14:40:00,59.67,59.7,59.67,59.68,1700.0,52.6901,52.7166,52.6901,52.6989,1700.0
2015-06-05 14:45:00,59.68,59.69,59.65,59.65,1972.0,52.6989,52.7077,52.6724,52.6724,1972.0
2015-06-05 14:50:00,59.66,59.74,59.66,59.74,2878.0,52.6813,52.7519,52.6813,52.7519,2878.0
2015-06-05 14:55:00,59.72,59.73,59.71,59.71,1006.0,52.7342,52.7431,52.7254,52.7254,1006.0
2015-06-05 15:00:00,59.71,59.73,59.7,59.73,2988.0,52.7254,52.7431,52.7166,52.7431,2988.0
2015-06-05 15:05:00,59.74,59.74,59.7,59.7,1348.0,52.7519,52.7519,52.7166,52.7166,1348.0
2015-06-05 15:10:00,59.71,59.74,59.7,59.73,1965.0,52.7254,52.7519,52.7166,52.7431,1965.0
2015-06-05 15:15:00,59.73,59.73,59.7,59.7,862.0,52.7431,52.7431,52.7166,52.7166,862.0
2015-06-05 15:20:00,59.69,59.69,59.68,59.68,2300.0,52.7077,52.7077,52.6989,52.6989,2300.0
2015-06-05 15:25:00,59.67,59.67,59.62,59.64,1700.0,52.6901,52.6901,52.6459,52.6636,1700.0
2015-06-05 15:30:00,59.66,59.78,59.65,59.77,9910.0,52.6813,52.7872,52.6724,52.7784,9910.0
2015-06-05 15:35:00,59.8,59.8,59.72,59.72,3389.0,52.8049,52.8049,52.7342,52.7342,3389.0
2015-06-05 15:40:00,59.7,59.7,59.65,59.66,2800.0,52.7166,52.7166,52.6724,52.6813,2800.0
2015-06-05 15:45:00,59.67,59.69,59.6,59.65,19242.0,52.6901,52.7077,52.6283,52.6724,19242.0
2015-06-05 15:50:00,59.66,59.69,59.59,59.62,45078.0,52.6813,52.7077,52.6194,52.6459,45078.0
2015-06-05 15:55:00,59.62,59.7,59.59,59.64,52894.0,52.6459,52.7166,52.6194,52.6636,52894.0
2015-06-08 09:30:00,59.72,59.85,59.61,59.69,12913.0,52.7342,52.849,52.6371,52.7077,12913.0
2015-06-08 09:35:00,59.69,59.74,59.65,59.65,2232.0,52.7077,52.7519,52.6724,52.6724,2232.0
2015-06-08 09:40:00,59.68,59.71,59.58,59.59,2700.0,52.6989,52.7254,52.6106,52.6194,2700.0
2015-06-08 09:45:00,59.55,59.57,59.5,59.57,1400.0,52.5841,52.6018,52.54,52.6018,1400.0
2015-06-08 09:50:00,59.54,59.54,59.45,59.48,1200.0,52.5753,52.5753,52.4958,52.5223,1200.0
2015-06-08 09:55:00,59.47,59.5,59.46,59.5,3600.0,52.5135,52.54,52.5047,52.54,3600.0
2015-06-08 10:00:00,59.47,59.51,59.43,59.43,5700.0,52.5135,52.5488,52.4782,52.4782,5700.0
2015-06-08 10:05:00,59.44,59.47,59.38,59.47,2447.0,52.487,52.5135,52.434,52.5135,2447.0
2015-06-08 10:10:00,59.39,59.41,59.37,59.38,1600.0,52.4428,52.4605,52.4252,52.434,1600.0
2015-06-08 10:15:00,59.38,59.42,59.33,59.42,4000.0,52.434,52.4693,52.3899,52.4693,4000.0
2015-06-08 10:20:00,59.4,59.44,59.36,59.39,600.0,52.4517,52.487,52.4164,52.4428,600.0
2015-06-08 10:25:00,59.46,59.46,59.45,59.45,300.0,52.5047,52.5047,52.4958,52.4958,300.0
2015-06-08 10:30:00,59.41,59.43,59.38,59.43,640.0,52.4605,52.4782,52.434,52.4782,640.0
2015-06-08 10:35:00,59.44,59.44,59.37,59.39,700.0,52.487,52.487,52.4252,52.4428,700.0
2015-06-08 10:40:00,59.4,59.43,59.38,59.4,800.0,52.4517,52.4782,52.434,52.4517,800.0
2015-06-08 10:45:00,59.36,59.45,59.32,59.43,2600.0,52.4164,52.4958,52.381,52.4782,2600.0
2015-06-08 10:50:00,59.45,59.49,59.45,59.49,1986.0,52.4958,52.5311,52.4958,52.5311,1986.0
2015-06-08 10:55:00,59.46,59.46,59.42,59.42,500.0,52.5047,52.5047,52.4693,52.4693,500.0
2015-06-08 11:00:00,59.44,59.5,59.42,59.5,2381.0,52.487,52.54,52.4693,52.54,2381.0
2015-06-08 11:05:00,59.5,59.52,59.5,59.51,663.0,52.54,52.5576,52.54,52.5488,663.0
2015-06-08 11:10:00,59.54,59.55,59.48,59.55,6306.0,52.5753,52.5841,52.5223,52.5841,6306.0
2015-06-08 11:15:00,59.54,59.54,59.45,59.49,1900.0,52.5753,52.5753,52.4958,52.5311,1900.0
2015-06-08 11:20:00,59.49,59.5,59.45,59.46,3049.0,52.5311,52.54,52.4958,52.5047,3049.0
2015-06-08 11:25:00,59.46,59.47,59.45,59.46,5435.0,52.5047,52.5135,52.4958,52.5047,5435.0
2015-06-08 11:30:00,59.45,59.5,59.45,59.48,3000.0,52.4958,52.54,52.4958,52.5223,3000.0
2015-06-08 11:35:00,59.44,59.44,59.39,59.39,800.0,52.487,52.487,52.4428,52.4428,800.0
2015-06-08 11:40:00,59.38,59.4,59.34,59.38,1603.0,52.434,52.4517,52.3987,52.434,1603.0
2015-06-08 11:45:00,59.38,59.39,59.32,59.35,2300.0,52.434,52.4428,52.381,52.4075,2300.0
2015-06-08 11:50:00,59.32,59.32,59.25,59.28,2250.0,52.381,52.381,52.3192,52.3457,2250.0
2015-06-08 11:55:00,59.28,59.3,59.26,59.26,3600.0,52.3457,52.3634,52.328,52.328,3600.0
2015-06-08 12:00:00,59.28,59.29,59.23,59.25,4000.0,52.3457,52.3545,52.3016,52.3192,4000.0
2015-06-08 12:05:00,59.24,59.25,59.23,59.25,1620.0,52.3104,52.3192,52.3016,52.3192,1620.0
2015-06-08 12:10:00,59.26,59.34,59.25,59.34,4400.0,52.328,52.3987,52.3192,52.3987,4400.0
2015-06-08 12:15:00,59.33,59.33,59.25,59.25,1825.0,52.3899,52.3899,52.3192,52.3192,1825.0
2015-06-08 12:20:00,59.25,59.28,59.21,59.21,1000.0,52.3192,52.3457,52.2839,52.2839,1000.0
2015-06-08 12:25:00,59.24,59.24,59.14,59.19,5050.0,52.3104,52.3104,52.2221,52.2662,5050.0
2015-06-08 12:30:00,59.19,59.22,59.19,59.2,1746.0,52.2662,52.2927,52.2662,52.2751,1746.0
2015-06-08 12:35:00,59.2,59.23,59.17,59.21,2100.0,52.2751,52.3016,52.2486,52.2839,2100.0
2015-06-08 12:40:00,59.16,59.19,59.11,59.11,4200.0,52.2397,52.2662,52.1956,52.1956,4200.0
2015-06-08 12:45:00,59.13,59.13,59.08,59.08,14280.0,52.2133,52.2133,52.1691,52.1691,14280.0
2015-06-08 12:50:00,59.11,59.13,59.07,59.09,4040.0,52.1956,52.2133,52.1603,52.1779,4040.0
2015-06-08 12:55:00,59.09,59.09,59.03,59.05,1500.0,52.1779,52.1779,52.125,52.1426,1500.0
2015-06-08 13:00:00,59.04,59.08,59.03,59.08,2589.0,52.1338,52.1691,52.125,52.1691,2589.0
2015-06-08 13:05:00,59.06,59.09,59.03,59.05,3200.0,52.1514,52.1779,52.125,52.1426,3200.0
2015-06-08 13:10:00,59.07,59.08,59.01,59.01,1100.0,52.1603,52.1691,52.1073,52.1073,1100.0
2015-06-08 13:15:00,59.01,59.05,59.0,59.03,2824.0,52.1073,52.1426,52.0985,52.125,2824.0
2015-06-08 13:20:00,59.03,59.07,58.99,59.07,17260.0,52.125,52.1603,52.0896,52.1603,17260.0
2015-06-08 13:25:00,59.07,59.07,59.01,59.03,3690.0,52.1603,52.1603,52.1073,52.125,3690.0
2015-06-08 13:30:00,59.03,59.04,59.0,59.0,1418.0,52.125,52.1338,52.0985,52.0985,1418.0
2015-06-08 13:35:00,59.0,59.02,58.99,59.01,4921.0,52.0985,52.1161,52.0896,52.1073,4921.0
2015-06-08 13:40:00,59.01,59.02,58.98,58.98,2964.0,52.1073,52.1161,52.0808,52.0808,2964.0
2015-06-08 13:45:00,58.98,59.01,58.96,58.99,3598.0,52.0808,52.1073,52.0631,52.0896,3598.0
2015-06-08 13:50:00,59.0,59.05,58.99,59.05,3100.0,52.0985,52.1426,52.0896,52.1426,3100.0
2015-06-08 13:55:00,59.04,59.04,59.02,59.03,1720.0,52.1338,52.1338,52.1161,52.125,1720.0
2015-06-08 14:00:00,59.03,59.04,59.0,59.02,2426.0,52.125,52.1338,52.0985,52.1161,2426.0
2015-06-08 14:05:00,59.02,59.03,59.0,59.02,3400.0,52.1161,52.125,52.0985,52.1161,3400.0
2015-06-08 14:10:00,59.0,59.02,59.0,59.02,3233.0,52.0985,52.1161,52.0985,52.1161,3233.0
2015-06-08 14:15:00,59.01,59.03,58.99,59.03,3396.0,52.1073,52.125,52.0896,52.125,3396.0
2015-06-08 14:20:00,59.0,59.04,59.0,59.0,16232.0,52.0985,52.1338,52.0985,52.0985,16232.0
2015-06-08 14:25:00,59.0,59.01,58.99,59.0,28662.0,52.0985,52.1073,52.0896,52.0985,28662.0
2015-06-08 14:30:00,58.99,59.05,58.99,59.02,24073.0,52.0896,52.1426,52.0896,52.1161,24073.0
2015-06-08 14:35:00,59.03,59.04,59.0,59.01,8854.0,52.125,52.1338,52.0985,52.1073,8854.0
2015-06-08 14:40:00,59.01,59.05,58.99,59.05,12620.0,52.1073,52.1426,52.0896,52.1426,12620.0
2015-06-08 14:45:00,59.05,59.05,58.99,59.0,22473.0,52.1426,52.1426,52.0896,52.0985,22473.0
2015-06-08 14:50:00,59.01,59.02,58.99,59.0,6340.0,52.1073,52.1161,52.0896,52.0985,6340.0
2015-06-08 14:55:00,58.99,59.0,58.96,58.96,4173.0,52.0896,52.0985,52.0631,52.0631,4173.0
2015-06-08 15:00:00,58.95,58.98,58.92,58.92,6621.0,52.0543,52.0808,52.0278,52.0278,6621.0
2015-06-08 15:05:00,58.92,58.93,58.87,58.91,13550.0,52.0278,52.0367,51.9837,52.019,13550.0
2015-06-08 15:10:00,58.89,58.91,58.81,58.81,13150.0,52.0013,52.019,51.9307,51.9307,13150.0
2015-06-08 15:15:00,58.82,58.91,58.8,58.89,18856.0,51.9395,52.019,51.9219,52.0013,18856.0
2015-06-08 15:20:00,58.89,59.01,58.89,58.97,14547.0,52.0013,52.1073,52.0013,52.072,14547.0
2015-06-08 15:25:00,58.97,59.01,58.95,58.98,14326.0,52.072,52.1073,52.0543,52.0808,14326.0
2015-06-08 15:30:00,58.98,59.0,58.97,59.0,9546.0,52.0808,52.0985,52.072,52.0985,9546.0
2015-06-08 15:35:00,58.99,59.0,58.94,58.95,12491.0,52.0896,52.0985,52.0455,52.0543,12491.0
2015-06-08 15:40:00,58.94,58.96,58.93,58.93,11728.0,52.0455,52.0631,52.0367,52.0367,11728.0
2015-06-08 15:45:00,58.94,58.94,58.83,58.87,33622.0,52.0455,52.0455,51.9483,51.9837,33622.0
2015-06-08 15:50:00,58.87,58.93,58.84,58.88,36421.0,51.9837,52.0367,51.9572,51.9925,36421.0
2015-06-08 15:55:00,58.88,58.93,58.85,58.9,100968.0,51.9925,52.0367,51.966,52.0102,100968.0
2015-06-09 09:30:00,58.95,59.0,58.56,58.67,86927.0,52.0543,52.0985,51.7099,51.8071,86927.0
2015-06-09 09:35:00,58.69,58.81,58.6,58.78,9800.0,51.8247,51.9307,51.7453,51.9042,9800.0
2015-06-09 09:40:00,58.8,58.9,58.58,58.58,42142.0,51.9219,52.0102,51.7276,51.7276,42142.0
2015-06-09 09:45:00,58.62,58.74,58.55,58.7,14060.0,51.7629,51.8689,51.7011,51.8336,14060.0
2015-06-09 09:50:00,58.65,58.72,58.59,58.63,14779.0,51.7894,51.8512,51.7364,51.7717,14779.0
2015-06-09 09:55:00,58.65,58.67,58.41,58.45,13929.0,51.7894,51.8071,51.5775,51.6128,13929.0
2015-06-09 10:00:00,58.4,58.62,58.4,58.55,20470.0,51.5686,51.7629,51.5686,51.7011,20470.0
2015-06-09 10:05:00,58.54,58.61,58.43,58.43,15663.0,51.6923,51.7541,51.5951,51.5951,15663.0
2015-06-09 10:10:00,58.46,58.46,58.4,58.46,8684.0,51.6216,51.6216,51.5686,51.6216,8684.0
2015-06-09 10:15:00,58.46,58.53,58.43,58.45,10744.0,51.6216,51.6834,51.5951,51.6128,10744.0
2015-06-09 10:20:00,58.45,58.47,58.41,58.43,7100.0,51.6128,51.6305,51.5775,51.5951,7100.0
2015-06-09 10:25:00,58.42,58.43,58.38,58.4,8632.0,51.5863,51.5951,51.551,51.5686,8632.0
2015-06-09 10:30:00,58.39,58.39,58.3,58.35,5550.0,51.5598,51.5598,51.4803,51.5245,5550.0
2015-06-09 10:35:00,58.36,58.36,58.31,58.32,29064.0,51.5333,51.5333,51.4892,51.498,29064.0
2015-06-09 10:40:00,58.32,58.36,58.31,58.36,3500.0,51.498,51.5333,51.4892,51.5333,3500.0
2015-06-09 10:45:00,58.37,58.39,58.35,58.39,4000.0,51.5422,51.5598,51.5245,51.5598,4000.0
2015-06-09 10:50:00,58.41,58.48,58.37,58.4,7300.0,51.5775,51.6393,51.5422,51.5686,7300.0
2015-06-09 10:55:00,58.37,58.49,58.37,58.46,12400.0,51.5422,51.6481,51.5422,51.6216,12400.0
2015-06-09 11:00:00,58.48,58.56,58.42,58.47,8471.0,51.6393,51.7099,51.5863,51.6305,8471.0
2015-06-09 11:05:00,58.48,58.53,58.38,58.39,9200.0,51.6393,51.6834,51.551,51.5598,9200.0
2015-06-09 11:10:00,58.38,58.4,58.36,58.37,8500.0,51.551,51.5686,51.5333,51.5422,8500.0
2015-06-09 11:15:00,58.39,58.4,58.35,58.39,16440.0,51.5598,51.5686,51.5245,51.5598,16440.0
2015-06-09 11:20:00,58.38,58.4,58.37,58.37,3000.0,51.551,51.5686,51.5422,51.5422,3000.0
2015-06-09 11:25:00,58.39,58.43,58.38,58.42,6100.0,51.5598,51.5951,51.551,51.5863,6100.0
2015-06-09 11:30:00,58.43,58.54,58.43,58.45,7700.0,51.5951,51.6923,51.5951,51.6128,7700.0
2015-06-09 11:35:00,58.44,58.47,58.44,58.46,3900.0,51.604,51.6305,51.604,51.6216,3900.0
2015-06-09 11:40:00,58.45,58.5,58.42,58.5,13535.0,51.6128,51.6569,51.5863,51.6569,13535.0
2015-06-09 11:45:00,58.5,58.51,58.45,58.46,6258.0,51.6569,51.6658,51.6128,51.6216,6258.0
2015-06-09 11:50:00,58.45,58.5,58.45,58.46,12648.0,51.6128,51.6569,51.6128,51.6216,12648.0
2015-06-09 11:55:00,58.46,58.48,58.44,58.47,8455.0,51.6216,51.6393,51.604,51.6305,8455.0
2015-06-09 12:00:00,58.47,58.48,58.43,58.45,7788.0,51.6305,51.6393,51.5951,51.6128,7788.0
2015-06-09 12:05:00,58.45,58.5,58.44,58.5,6540.0,51.6128,51.6569,51.604,51.6569,6540.0
2015-06-09 12:10:00,58.5,58.51,58.46,58.46,4707.0,51.6569,51.6658,51.6216,51.6216,4707.0
2015-06-09 12:15:00,58.45,58.47,58.42,58.43,21101.0,51.6128,51.6305,51.5863,51.5951,21101.0
2015-06-09 12:20:00,58.44,58.48,58.42,58.43,6900.0,51.604,51.6393,51.5863,51.5951,6900.0
2015-06-09 12:25:00,58.44,58.44,58.38,58.39,7015.0,51.604,51.604,51.551,51.5598,7015.0
2015-06-09 12:30:00,58.39,58.39,58.37,58.38,1600.0,51.5598,51.5598,51.5422,51.551,1600.0
2015-06-09 12:35:00,58.37,58.44,58.37,58.44,13530.0,51.5422,51.604,51.5422,51.604,13530.0
2015-06-09 12:40:00,58.44,58.5,58.43,58.48,16057.0,51.604,51.6569,51.5951,51.6393,16057.0
2015-06-09 12:45:00,58.48,58.49,58.46,58.47,2924.0,51.6393,51.6481,51.6216,51.6305,2924.0
2015-06-09 12:50:00,58.46,58.5,58.43,58.44,11669.0,51.6216,51.6569,51.5951,51.604,11669.0
2015-06-09 12:55:00,58.44,58.46,58.43,58.43,9944.0,51.604,51.6216,51.5951,51.5951,9944.0
2015-06-09 13:00:00,58.44,58.47,58.43,58.47,11500.0,51.604,51.6305,51.5951,51.6305,11500.0
2015-06-09 13:05:00,58.47,58.48,58.46,58.47,5088.0,51.6305,51.6393,51.6216,51.6305,5088.0
2015-06-09 13:10:00,58.47,58.51,58.46,58.48,19933.0,51.6305,51.6658,51.6216,51.6393,19933.0
2015-06-09 13:15:00,58.49,58.5,58.47,58.5,5328.0,51.6481,51.6569,51.6305,51.6569,5328.0
2015-06-09 13:20:00,58.5,58.52,58.47,58.52,8000.0,51.6569,51.6746,51.6305,51.6746,8000.0
2015-06-09 13:25:00,58.5,58.59,58.49,58.59,11127.0,51.6569,51.7364,51.6481,51.7364,11127.0
2015-06-09 13:30:00,58.6,58.7,58.6,58.68,11216.0,51.7453,51.8336,51.7453,51.8159,11216.0
2015-06-09 13:35:00,58.68,58.68,58.59,58.59,6635.0,51.8159,51.8159,51.7364,51.7364,6635.0
2015-06-09 13:40:00,58.62,58.68,58.59,58.59,12696.0,51.7629,51.8159,51.7364,51.7364,12696.0
2015-06-09 13:45:00,58.6,58.67,58.59,58.65,7333.0,51.7453,51.8071,51.7364,51.7894,7333.0
2015-06-09 13:50:00,58.64,58.68,58.64,58.66,1432.0,51.7806,51.8159,51.7806,51.7982,1432.0
2015-06-09 13:55:00,58.63,58.64,58.58,58.59,3464.0,51.7717,51.7806,51.7276,51.7364,3464.0
2015-06-09 14:00:00,58.59,58.66,58.59,58.61,9525.0,51.7364,51.7982,51.7364,51.7541,9525.0
2015-06-09 14:05:00,58.61,58.68,58.61,58.62,12832.0,51.7541,51.8159,51.7541,51.7629,12832.0
2015-06-09 14:10:00,58.63,58.7,58.56,58.56,29492.0,51.7717,51.8336,51.7099,51.7099,29492.0
2015-06-09 14:15:00,58.56,58.56,58.52,58.54,3069.0,51.7099,51.7099,51.6746,51.6923,3069.0
2015-06-09 14:20:00,58.53,58.64,58.53,58.63,5140.0,51.6834,51.7806,51.6834,51.7717,5140.0
2015-06-09 14:25:00,58.64,58.69,58.6,58.68,8095.0,51.7806,51.8247,51.7453,51.8159,8095.0
2015-06-09 14:30:00,58.68,58.69,58.63,58.63,1800.0,51.8159,51.8247,51.7717,51.7717,1800.0
2015-06-09 14:35:00,58.6,58.64,58.6,58.63,5000.0,51.7453,51.7806,51.7453,51.7717,5000.0
2015-06-09 14:40:00,58.65,58.72,58.64,58.68,61330.0,51.7894,51.8512,51.7806,51.8159,61330.0
2015-06-09 14:45:00,58.68,58.68,58.66,58.67,1100.0,51.8159,51.8159,51.7982,51.8071,1100.0
2015-06-09 14:50:00,58.67,58.71,58.64,58.71,9090.0,51.8071,51.8424,51.7806,51.8424,9090.0
2015-06-09 14:55:00,58.68,58.71,58.68,58.7,4242.0,51.8159,51.8424,51.8159,51.8336,4242.0
2015-06-09 15:00:00,58.68,58.74,58.67,58.74,3826.0,51.8159,51.8689,51.8071,51.8689,3826.0
2015-06-09 15:05:00,58.73,58.76,58.71,58.71,9724.0,51.86,51.8865,51.8424,51.8424,9724.0
2015-06-09 15:10:00,58.7,58.73,58.65,58.73,6809.0,51.8336,51.86,51.7894,51.86,6809.0
2015-06-09 15:15:00,58.72,58.78,58.69,58.76,12500.0,51.8512,51.9042,51.8247,51.8865,12500.0
2015-06-09 15:20:00,58.76,58.79,58.71,58.73,9416.0,51.8865,51.913,51.8424,51.86,9416.0
2015-06-09 15:25:00,58.73,58.75,58.67,58.75,5518.0,51.86,51.8777,51.8071,51.8777,5518.0
2015-06-09 15:30:00,58.75,58.77,58.71,58.76,12535.0,51.8777,51.8954,51.8424,51.8865,12535.0
2015-06-09 15:35:00,58.76,58.79,58.75,58.75,12615.0,51.8865,51.913,51.8777,51.8777,12615.0
2015-06-09 15:40:00,58.75,58.77,58.71,58.75,14553.0,51.8777,51.8954,51.8424,51.8777,14553.0
2015-06-09 15:45:00,58.74,58.78,58.71,58.75,20518.0,51.8689,51.9042,51.8424,51.8777,20518.0
2015-06-09 15:50:00,58.75,58.78,58.74,58.74,16757.0,51.8777,51.9042,51.8689,51.8689,16757.0
2015-06-09 15:55:00,58.75,58.76,58.67,58.69,43313.0,51.8777,51.8865,51.8071,51.8247,43313.0
2015-06-10 09:30:00,58.8,58.81,58.32,58.32,16048.0,51.9219,51.9307,51.498,51.498,16048.0
2015-06-10 09:35:00,58.44,58.55,58.31,58.5,7200.0,51.604,51.7011,51.4892,51.6569,7200.0
2015-06-10 09:40:00,58.51,58.53,58.36,58.41,3457.0,51.6658,51.6834,51.5333,51.5775,3457.0
2015-06-10 09:45:00,58.46,58.57,58.39,58.44,8310.0,51.6216,51.7188,51.5598,51.604,8310.0
2015-06-10 09:50:00,58.44,58.6,58.44,58.46,3600.0,51.604,51.7453,51.604,51.6216,3600.0
2015-06-10 09:55:00,58.46,58.54,58.46,58.46,2300.0,51.6216,51.6923,51.6216,51.6216,2300.0
2015-06-10 10:00:00,58.48,58.56,58.48,58.53,4567.0,51.6393,51.7099,51.6393,51.6834,4567.0
2015-06-10 10:05:00,58.51,58.56,58.51,58.53,6940.0,51.6658,51.7099,51.6658,51.6834,6940.0
2015-06-10 10:10:00,58.53,58.66,58.53,58.66,4000.0,51.6834,51.7982,51.6834,51.7982,4000.0
2015-06-10 10:15:00,58.64,58.72,58.58,58.6,3581.0,51.7806,51.8512,51.7276,51.7453,3581.0
2015-06-10 10:20:00,58.61,58.77,58.61,58.69,6974.0,51.7541,51.8954,51.7541,51.8247,6974.0
2015-06-10 10:25:00,58.7,58.7,58.57,58.61,2700.0,51.8336,51.8336,51.7188,51.7541,2700.0
2015-06-10 10:30:00,58.64,58.74,58.64,58.74,4250.0,51.7806,51.8689,51.7806,51.8689,4250.0
2015-06-10 10:35:00,58.75,58.83,58.72,58.74,4600.0,51.8777,51.9483,51.8512,51.8689,4600.0
2015-06-10 10:40:00,58.74,58.74,58.67,58.67,2000.0,51.8689,51.8689,51.8071,51.8071,2000.0
2015-06-10 10:45:00,58.65,58.73,58.65,58.73,4100.0,51.7894,51.86,51.7894,51.86,4100.0
2015-06-10 10:50:00,58.71,58.75,58.71,58.73,6950.0,51.8424,51.8777,51.8424,51.86,6950.0
2015-06-10 10:55:00,58.73,58.82,58.73,58.81,3605.0,51.86,51.9395,51.86,51.9307,3605.0
2015-06-10 11:00:00,58.78,58.79,58.65,58.65,4025.0,51.9042,51.913,51.7894,51.7894,4025.0
2015-06-10 11:05:00,58.65,58.7,58.58,58.58,5100.0,51.7894,51.8336,51.7276,51.7276,5100.0
2015-06-10 11:10:00,58.57,58.73,58.56,58.72,7700.0,51.7188,51.86,51.7099,51.8512,7700.0
2015-06-10 11:15:00,58.68,58.7,58.6,58.63,3100.0,51.8159,51.8336,51.7453,51.7717,3100.0
2015-06-10 11:20:00,58.59,58.66,58.51,58.65,6500.0,51.7364,51.7982,51.6658,51.7894,6500.0
2015-06-10 11:25:00,58.66,58.84,58.66,58.78,7232.0,51.7982,51.9572,51.7982,51.9042,7232.0
2015-06-10 11:30:00,58.79,58.79,58.69,58.73,4900.0,51.913,51.913,51.8247,51.86,4900.0
2015-06-10 11:35:00,58.71,58.75,58.64,58.65,4200.0,51.8424,51.8777,51.7806,51.7894,4200.0
2015-06-10 11:40:00,58.64,58.64,58.56,58.62,5700.0,51.7806,51.7806,51.7099,51.7629,5700.0
2015-06-10 11:45:00,58.61,58.66,58.61,58.61,3498.0,51.7541,51.7982,51.7541,51.7541,3498.0
2015-06-10 11:50:00,58.64,58.68,58.63,58.68,3000.0,51.7806,51.8159,51.7717,51.8159,3000.0
2015-06-10 11:55:00,58.68,58.69,58.61,58.64,5350.0,51.8159,51.8247,51.7541,51.7806,5350.0
2015-06-10 12:00:00,58.64,58.73,58.64,58.7,3500.0,51.7806,51.86,51.7806,51.8336,3500.0
2015-06-10 12:05:00,58.73,58.79,58.7,58.7,4300.0,51.86,51.913,51.8336,51.8336,4300.0
2015-06-10 12:10:00,58.7,58.79,58.69,58.79,3700.0,51.8336,51.913,51.8247,51.913,3700.0
2015-06-10 12:15:00,58.79,58.79,58.72,58.79,2500.0,51.913,51.913,51.8512,51.913,2500.0
2015-06-10 12:20:00,58.79,58.8,58.73,58.76,2000.0,51.913,51.9219,51.86,51.8865,2000.0
2015-06-10 12:25:00,58.73,58.76,58.63,58.66,3500.0,51.86,51.8865,51.7717,51.7982,3500.0
2015-06-10 12:30:00,58.64,58.74,58.64,58.73,5242.0,51.7806,51.8689,51.7806,51.86,5242.0
2015-06-10 12:35:00,58.74,58.81,58.74,58.79,5598.0,51.8689,51.9307,51.8689,51.913,5598.0
2015-06-10 12:40:00,58.79,58.8,58.77,58.77,4110.0,51.913,51.9219,51.8954,51.8954,4110.0
2015-06-10 12:45:00,58.8,58.8,58.7,58.7,2200.0,51.9219,51.9219,51.8336,51.8336,2200.0
2015-06-10 12:50:00,58.7,58.74,58.7,58.73,4100.0,51.8336,51.8689,51.8336,51.86,4100.0
2015-06-10 12:55:00,58.74,58.77,58.74,58.75,3764.0,51.8689,51.8954,51.8689,51.8777,3764.0
2015-06-10 13:00:00,58.75,58.78,58.71,58.71,2300.0,51.8777,51.9042,51.8424,51.8424,2300.0
2015-06-10 13:05:00,58.73,58.77,58.71,58.75,4200.0,51.86,51.8954,51.8424,51.8777,4200.0
2015-06-10 13:10:00,58.74,58.76,58.7,58.73,3200.0,51.8689,51.8865,51.8336,51.86,3200.0
2015-06-10 13:15:00,58.74,58.79,58.66,58.66,5650.0,51.8689,51.913,51.7982,51.7982,5650.0
2015-06-10 13:20:00,58.68,58.69,58.66,58.68,10187.0,51.8159,51.8247,51.7982,51.8159,10187.0
2015-06-10 13:25:00,58.69,58.71,58.68,58.71,4400.0,51.8247,51.8424,51.8159,51.8424,4400.0
2015-06-10 13:30:00,58.72,58.72,58.7,58.71,3400.0,51.8512,51.8512,51.8336,51.8424,3400.0
2015-06-10 13:35:00,58.72,58.81,58.71,58.81,5600.0,51.8512,51.9307,51.8424,51.9307,5600.0
2015-06-10 13:40:00,58.81,58.86,58.79,58.86,3700.0,51.9307,51.9748,51.913,51.9748,3700.0
2015-06-10 13:45:00,58.85,58.86,58.82,58.83,3699.0,51.966,51.9748,51.9395,51.9483,3699.0
2015-06-10 13:50:00,58.83,58.84,58.78,58.8,5245.0,51.9483,51.9572,51.9042,51.9219,5245.0
2015-06-10 13:55:00,58.82,58.88,58.82,58.84,2300.0,51.9395,51.9925,51.9395,51.9572,2300.0
2015-06-10 14:00:00,58.86,58.89,58.84,58.87,4396.0,51.9748,52.0013,51.9572,51.9837,4396.0
2015-06-10 14:05:00,58.86,58.87,58.82,58.82,3900.0,51.9748,51.9837,51.9395,51.9395,3900.0
2015-06-10 14:10:00,58.84,58.84,58.76,58.76,8219.0,51.9572,51.9572,51.8865,51.8865,8219.0
2015-06-10 14:15:00,58.75,58.77,58.72,58.76,9107.0,51.8777,51.8954,51.8512,51.8865,9107.0
2015-06-10 14:20:00,58.77,58.85,58.77,58.83,2736.0,51.8954,51.966,51.8954,51.9483,2736.0
2015-06-10 14:25:00,58.8,58.84,58.74,58.8,5300.0,51.9219,51.9572,51.8689,51.9219,5300.0
2015-06-10 14:30:00,58.8,58.8,58.76,58.76,2200.0,51.9219,51.9219,51.8865,51.8865,2200.0
2015-06-10 14:35:00,58.76,58.79,58.71,58.71,2755.0,51.8865,51.913,51.8424,51.8424,2755.0
2015-06-10 14:40:00,58.71,58.72,58.67,58.67,3500.0,51.8424,51.8512,51.8071,51.8071,3500.0
2015-06-10 14:45:00,58.67,58.73,58.67,58.69,8640.0,51.8071,51.86,51.8071,51.8247,8640.0
2015-06-10 14:50:00,58.68,58.85,58.66,58.81,9307.0,51.8159,51.966,51.7982,51.9307,9307.0
2015-06-10 14:55:00,58.83,58.84,58.8,58.84,4980.0,51.9483,51.9572,51.9219,51.9572,4980.0
2015-06-10 15:00:00,58.86,58.86,58.76,58.78,7289.0,51.9748,51.9748,51.8865,51.9042,7289.0
2015-06-10 15:05:00,58.76,58.79,58.74,58.74,5397.0,51.8865,51.913,51.8689,51.8689,5397.0
2015-06-10 15:10:00,58.74,58.78,58.71,58.74,11407.0,51.8689,51.9042,51.8424,51.8689,11407.0
2015-06-10 15:15:00,58.78,58.8,58.73,58.77,7619.0,51.9042,51.9219,51.86,51.8954,7619.0
2015-06-10 15:20:00,58.77,58.78,58.75,58.75,5200.0,51.8954,51.9042,51.8777,51.8777,5200.0
2015-06-10 15:25:00,58.75,58.79,58.74,58.76,10092.0,51.8777,51.913,51.8689,51.8865,10092.0
2015-06-10 15:30:00,58.77,58.84,58.76,58.8,8550.0,51.8954,51.9572,51.8865,51.9219,8550.0
2015-06-10 15:35:00,58.8,58.82,58.77,58.77,5100.0,51.9219,51.9395,51.8954,51.8954,5100.0
2015-06-10 15:40:00,58.77,58.79,58.73,58.73,16480.0,51.8954,51.913,51.86,51.86,16480.0
2015-06-10 15:45:00,58.73,58.86,58.73,58.84,22421.0,51.86,51.9748,51.86,51.9572,22421.0
2015-06-10 15:50:00,58.86,58.86,58.82,58.83,13938.0,51.9748,51.9748,51.9395,51.9483,13938.0
2015-06-10 15:55:00,58.83,58.86,58.77,58.77,39868.0,51.9483,51.9748,51.8954,51.8954,39868.0
2015-06-11 09:30:00,59.06,59.32,59.01,59.2,14340.0,52.1514,52.381,52.1073,52.2751,14340.0
2015-06-11 09:35:00,59.34,59.35,59.3,59.31,2500.0,52.3987,52.4075,52.3634,52.3722,2500.0
2015-06-11 09:40:00,59.31,59.36,59.19,59.3,2925.0,52.3722,52.4164,52.2662,52.3634,2925.0
2015-06-11 09:45:00,59.36,59.36,59.26,59.3,4400.0,52.4164,52.4164,52.328,52.3634,4400.0
2015-06-11 09:50:00,59.3,59.34,59.28,59.33,2500.0,52.3634,52.3987,52.3457,52.3899,2500.0
2015-06-11 09:55:00,59.35,59.35,59.29,59.35,2000.0,52.4075,52.4075,52.3545,52.4075,2000.0
2015-06-11 10:00:00,59.35,59.4,59.31,59.33,6300.0,52.4075,52.4517,52.3722,52.3899,6300.0
2015-06-11 10:05:00,59.33,59.37,59.24,59.31,4400.0,52.3899,52.4252,52.3104,52.3722,4400.0
2015-06-11 10:10:00,59.35,59.36,59.25,59.26,7727.0,52.4075,52.4164,52.3192,52.328,7727.0
2015-06-11 10:15:00,59.27,59.36,59.25,59.35,3196.0,52.3369,52.4164,52.3192,52.4075,3196.0
2015-06-11 10:20:00,59.36,59.36,59.25,59.25,2700.0,52.4164,52.4164,52.3192,52.3192,2700.0
2015-06-11 10:25:00,59.29,59.36,59.29,59.36,2500.0,52.3545,52.4164,52.3545,52.4164,2500.0
2015-06-11 10:30:00,59.34,59.35,59.27,59.32,4729.0,52.3987,52.4075,52.3369,52.381,4729.0
2015-06-11 10:35:00,59.31,59.32,59.1,59.15,6791.0,52.3722,52.381,52.1868,52.2309,6791.0
2015-06-11 10:40:00,59.15,59.17,59.07,59.14,7484.0,52.2309,52.2486,52.1603,52.2221,7484.0
2015-06-11 10:45:00,59.14,59.14,59.04,59.05,4645.0,52.2221,52.2221,52.1338,52.1426,4645.0
2015-06-11 10:50:00,59.04,59.07,58.94,58.97,7800.0,52.1338,52.1603,52.0455,52.072,7800.0
2015-06-11 10:55:00,58.99,58.99,58.94,58.95,3300.0,52.0896,52.0896,52.0455,52.0543,3300.0
2015-06-11 11:00:00,58.94,59.0,58.91,58.95,5900.0,52.0455,52.0985,52.019,52.0543,5900.0
2015-06-11 11:05:00,58.95,59.04,58.93,59.04,7924.0,52.0543,52.1338,52.0367,52.1338,7924.0
2015-06-11 11:10:00,59.06,59.11,59.05,59.05,2700.0,52.1514,52.1956,52.1426,52.1426,2700.0
2015-06-11 11:15:00,59.04,59.11,59.01,59.05,3700.0,52.1338,52.1956,52.1073,52.1426,3700.0
2015-06-11 11:20:00,59.05,59.06,59.03,59.05,4536.0,52.1426,52.1514,52.125,52.1426,4536.0
2015-06-11 11:25:00,59.07,59.11,59.04,59.1,5200.0,52.1603,52.1956,52.1338,52.1868,5200.0
2015-06-11 11:30:00,59.08,59.08,59.07,59.07,2000.0,52.1691,52.1691,52.1603,52.1603,2000.0
2015-06-11 11:35:00,59.08,59.2,59.08,59.17,4802.0,52.1691,52.2751,52.1691,52.2486,4802.0
2015-06-11 11:40:00,59.17,59.19,59.08,59.08,4800.0,52.2486,52.2662,52.1691,52.1691,4800.0
2015-06-11 11:45:00,59.08,59.1,59.03,59.1,4082.0,52.1691,52.1868,52.125,52.1868,4082.0
2015-06-11 11:50:00,59.1,59.15,59.08,59.13,4400.0,52.1868,52.2309,52.1691,52.2133,4400.0
2015-06-11 11:55:00,59.13,59.27,59.13,59.27,5000.0,52.2133,52.3369,52.2133,52.3369,5000.0
2015-06-11 12:00:00,59.25,59.3,59.19,59.2,5050.0,52.3192,52.3634,52.2662,52.2751,5050.0
2015-06-11 12:05:00,59.2,59.21,59.18,59.18,4650.0,52.2751,52.2839,52.2574,52.2574,4650.0
2015-06-11 12:10:00,59.18,59.19,59.16,59.17,8556.0,52.2574,52.2662,52.2397,52.2486,8556.0
2015-06-11 12:15:00,59.17,59.18,59.16,59.17,6644.0,52.2486,52.2574,52.2397,52.2486,6644.0
2015-06-11 12:20:00,59.16,59.2,59.16,59.2,4200.0,52.2397,52.2751,52.2397,52.2751,4200.0
2015-06-11 12:25:00,59.16,59.19,59.09,59.15,7547.0,52.2397,52.2662,52.1779,52.2309,7547.0
2015-06-11 12:30:00,59.15,59.15,59.07,59.08,4370.0,52.2309,52.2309,52.1603,52.1691,4370.0
2015-06-11 12:35:00,59.09,59.12,59.09,59.1,8100.0,52.1779,52.2044,52.1779,52.1868,8100.0
2015-06-11 12:40:00,59.1,59.14,59.1,59.13,5600.0,52.1868,52.2221,52.1868,52.2133,5600.0
2015-06-11 12:45:00,59.14,59.16,59.09,59.15,5497.0,52.2221,52.2397,52.1779,52.2309,5497.0
2015-06-11 12:50:00,59.15,59.16,59.07,59.08,10300.0,52.2309,52.2397,52.1603,52.1691,10300.0
2015-06-11 12:55:00,59.08,59.16,59.08,59.13,5655.0,52.1691,52.2397,52.1691,52.2133,5655.0
2015-06-11 13:00:00,59.11,59.13,59.09,59.11,4700.0,52.1956,52.2133,52.1779,52.1956,4700.0
2015-06-11 13:05:00,59.12,59.12,59.1,59.11,3300.0,52.2044,52.2044,52.1868,52.1956,3300.0
2015-06-11 13:10:00,59.11,59.12,59.08,59.09,2486.0,52.1956,52.2044,52.1691,52.1779,2486.0
2015-06-11 13:15:00,59.09,59.18,59.09,59.17,7100.0,52.1779,52.2574,52.1779,52.2486,7100.0
2015-06-11 13:20:00,59.18,59.19,59.16,59.18,3700.0,52.2574,52.2662,52.2397,52.2574,3700.0
2015-06-11 13:25:00,59.16,59.19,59.16,59.18,4700.0,52.2397,52.2662,52.2397,52.2574,4700.0
2015-06-11 13:30:00,59.18,59.19,59.17,59.18,6200.0,52.2574,52.2662,52.2486,52.2574,6200.0
2015-06-11 13:35:00,59.19,59.2,59.16,59.17,12280.0,52.2662,52.2751,52.2397,52.2486,12280.0
2015-06-11 13:40:00,59.17,59.18,59.13,59.13,5790.0,52.2486,52.2574,52.2133,52.2133,5790.0
2015-06-11 13:45:00,59.12,59.18,59.12,59.15,3500.0,52.2044,52.2574,52.2044,52.2309,3500.0
2015-06-11 13:50:00,59.15,59.18,59.15,59.15,4790.0,52.2309,52.2574,52.2309,52.2309,4790.0
2015-06-11 13:55:00,59.15,59.16,59.13,59.13,9978.0,52.2309,52.2397,52.2133,52.2133,9978.0
2015-06-11 14:00:00,59.13,59.16,59.13,59.15,5398.0,52.2133,52.2397,52.2133,52.2309,5398.0
2015-06-11 14:05:00,59.16,59.16,59.15,59.16,4300.0,52.2397,52.2397,52.2309,52.2397,4300.0
2015-06-11 14:10:00,59.15,59.2,59.15,59.19,5280.0,52.2309,52.2751,52.2309,52.2662,5280.0
2015-06-11 14:15:00,59.2,59.2,59.15,59.16,4100.0,52.2751,52.2751,52.2309,52.2397,4100.0
2015-06-11 14:20:00,59.16,59.18,59.15,59.17,5588.0,52.2397,52.2574,52.2309,52.2486,5588.0
2015-06-11 14:25:00,59.16,59.2,59.14,59.19,7900.0,52.2397,52.2751,52.2221,52.2662,7900.0
2015-06-11 14:30:00,59.2,59.21,59.17,59.17,8095.0,52.2751,52.2839,52.2486,52.2486,8095.0
2015-06-11 14:35:00,59.18,59.22,59.16,59.19,3617.0,52.2574,52.2927,52.2397,52.2662,3617.0
2015-06-11 14:40:00,59.19,59.22,59.19,59.21,3864.0,52.2662,52.2927,52.2662,52.2839,3864.0
2015-06-11 14:45:00,59.21,59.21,59.17,59.18,4900.0,52.2839,52.2839,52.2486,52.2574,4900.0
2015-06-11 14:50:00,59.19,59.2,59.16,59.18,6200.0,52.2662,52.2751,52.2397,52.2574,6200.0
2015-06-11 14:55:00,59.19,59.19,59.14,59.16,9903.0,52.2662,52.2662,52.2221,52.2397,9903.0
2015-06-11 15:00:00,59.16,59.17,59.09,59.12,13800.0,52.2397,52.2486,52.1779,52.2044,13800.0
2015-06-11 15:05:00,59.12,59.13,59.07,59.08,8837.0,52.2044,52.2133,52.1603,52.1691,8837.0
2015-06-11 15:10:00,59.09,59.12,59.09,59.12,7470.0,52.1779,52.2044,52.1779,52.2044,7470.0
2015-06-11 15:15:00,59.12,59.12,59.04,59.07,11594.0,52.2044,52.2044,52.1338,52.1603,11594.0
2015-06-11 15:20:00,59.08,59.1,59.06,59.07,8700.0,52.1691,52.1868,52.1514,52.1603,8700.0
2015-06-11 15:25:00,59.06,59.07,59.0,59.02,11532.0,52.1514,52.1603,52.0985,52.1161,11532.0
2015-06-11 15:30:00,59.03,59.04,58.91,58.96,21865.0,52.125,52.1338,52.019,52.0631,21865.0
2015-06-11 15:35:00,58.95,59.0,58.89,58.97,16391.0,52.0543,52.0985,52.0013,52.072,16391.0
2015-06-11 15:40:00,58.98,58.99,58.96,58.98,10918.0,52.0808,52.0896,52.0631,52.0808,10918.0
2015-06-11 15:45:00,58.97,59.0,58.92,58.98,24222.0,52.072,52.0985,52.0278,52.0808,24222.0
2015-06-11 15:50:00,58.98,58.99,58.9,58.92,54115.0,52.0808,52.0896,52.0102,52.0278,54115.0
2015-06-11 15:55:00,58.91,59.1,58.91,59.1,94446.0,52.019,52.1868,52.019,52.1868,94446.0
2015-06-12 09:30:00,58.88,58.96,58.73,58.73,8451.0,51.9925,52.0631,51.86,51.86,8451.0
2015-06-12 09:35:00,58.8,58.92,58.72,58.72,4099.0,51.9219,52.0278,51.8512,51.8512,4099.0
2015-06-12 09:40:00,58.71,58.9,58.64,58.85,2700.0,51.8424,52.0102,51.7806,51.966,2700.0
2015-06-12 09:45:00,58.84,58.99,58.82,58.94,4700.0,51.9572,52.0896,51.9395,52.0455,4700.0
2015-06-12 09:50:00,58.91,58.95,58.86,58.95,1900.0,52.019,52.0543,51.9748,52.0543,1900.0
2015-06-12 09:55:00,58.89,58.89,58.71,58.77,3800.0,52.0013,52.0013,51.8424,51.8954,3800.0
2015-06-12 10:00:00,58.81,58.91,58.8,58.83,11600.0,51.9307,52.019,51.9219,51.9483,11600.0
2015-06-12 10:05:00,58.83,58.84,58.72,58.78,8845.0,51.9483,51.9572,51.8512,51.9042,8845.0
2015-06-12 10:10:00,58.79,58.79,58.74,58.75,700.0,51.913,51.913,51.8689,51.8777,700.0
2015-06-12 10:15:00,58.76,58.85,58.76,58.82,6881.0,51.8865,51.966,51.8865,51.9395,6881.0
2015-06-12 10:20:00,58.85,58.88,58.84,58.85,9738.0,51.966,51.9925,51.9572,51.966,9738.0
2015-06-12 10:25:00,58.83,58.85,58.75,58.75,3189.0,51.9483,51.966,51.8777,51.8777,3189.0
2015-06-12 10:30:00,58.77,58.82,58.74,58.74,4086.0,51.8954,51.9395,51.8689,51.8689,4086.0
2015-06-12 10:35:00,58.74,58.74,58.66,58.69,3803.0,51.8689,51.8689,51.7982,51.8247,3803.0
2015-06-12 10:40:00,58.68,58.68,58.65,58.65,2800.0,51.8159,51.8159,51.7894,51.7894,2800.0
2015-06-12 10:45:00,58.65,58.65,58.51,58.51,3051.0,51.7894,51.7894,51.6658,51.6658,3051.0
2015-06-12 10:50:00,58.52,58.54,58.5,58.54,1900.0,51.6746,51.6923,51.6569,51.6923,1900.0
2015-06-12 10:55:00,58.57,58.58,58.55,58.56,4600.0,51.7188,51.7276,51.7011,51.7099,4600.0
2015-06-12 11:00:00,58.56,58.57,58.56,58.57,900.0,51.7099,51.7188,51.7099,51.7188,900.0
2015-06-12 11:05:00,58.57,58.58,58.46,58.5,19162.0,51.7188,51.7276,51.6216,51.6569,19162.0
2015-06-12 11:10:00,58.5,58.62,58.5,58.62,6400.0,51.6569,51.7629,51.6569,51.7629,6400.0
2015-06-12 11:15:00,58.62,58.66,58.61,58.66,1098.0,51.7629,51.7982,51.7541,51.7982,1098.0
2015-06-12 11:20:00,58.67,58.7,58.65,58.7,4989.0,51.8071,51.8336,51.7894,51.8336,4989.0
2015-06-12 11:25:00,58.7,58.82,58.7,58.81,1500.0,51.8336,51.9395,51.8336,51.9307,1500.0
2015-06-12 11:30:00,58.85,58.89,58.83,58.86,4000.0,51.966,52.0013,51.9483,51.9748,4000.0
2015-06-12 11:35:00,58.84,58.84,58.76,58.77,5137.0,51.9572,51.9572,51.8865,51.8954,5137.0
2015-06-12 11:40:00,58.76,58.76,58.67,58.71,7419.0,51.8865,51.8865,51.8071,51.8424,7419.0
2015-06-12 11:45:00,58.7,58.73,58.69,58.73,4398.0,51.8336,51.86,51.8247,51.86,4398.0
2015-06-12 11:50:00,58.74,58.74,58.65,58.65,4509.0,51.8689,51.8689,51.7894,51.7894,4509.0
2015-06-12 11:55:00,58.66,58.66,58.62,58.64,4866.0,51.7982,51.7982,51.7629,51.7806,4866.0
2015-06-12 12:00:00,58.64,58.73,58.64,58.73,1421.0,51.7806,51.86,51.7806,51.86,1421.0
2015-06-12 12:05:00,58.73,58.73,58.68,58.68,2951.0,51.86,51.86,51.8159,51.8159,2951.0
2015-06-12 12:10:00,58.67,58.71,58.64,58.64,3113.0,51.8071,51.8424,51.7806,51.7806,3113.0
2015-06-12 12:15:00,58.66,58.7,58.64,58.67,2637.0,51.7982,51.8336,51.7806,51.8071,2637.0
2015-06-12 12:20:00,58.7,58.7,58.61,58.64,4759.0,51.8336,51.8336,51.7541,51.7806,4759.0
2015-06-12 12:25:00,58.64,58.73,58.64,58.73,2400.0,51.7806,51.86,51.7806,51.86,2400.0
2015-06-12 12:30:00,58.72,58.74,58.62,58.74,4584.0,51.8512,51.8689,51.7629,51.8689,4584.0
2015-06-12 12:35:00,58.76,58.76,58.75,58.76,1400.0,51.8865,51.8865,51.8777,51.8865,1400.0
2015-06-12 12:40:00,58.76,58.76,58.65,58.65,3600.0,51.8865,51.8865,51.7894,51.7894,3600.0
2015-06-12 12:45:00,58.69,58.7,58.64,58.65,5268.0,51.8247,51.8336,51.7806,51.7894,5268.0
2015-06-12 12:50:00,58.66,58.71,58.66,58.69,2100.0,51.7982,51.8424,51.7982,51.8247,2100.0
2015-06-12 12:55:00,58.69,58.72,58.68,58.69,2740.0,51.8247,51.8512,51.8159,51.8247,2740.0
2015-06-12 13:00:00,58.71,58.71,58.7,58.7,200.0,51.8424,51.8424,51.8336,51.8336,200.0
2015-06-12 13:05:00,58.69,58.7,58.63,58.63,3100.0,51.8247,51.8336,51.7717,51.7717,3100.0
2015-06-12 13:10:00,58.64,58.65,58.64,58.64,1600.0,51.7806,51.7894,51.7806,51.7806,1600.0
2015-06-12 13:15:00,58.66,58.68,58.66,58.68,800.0,51.7982,51.8159,51.7982,51.8159,800.0
2015-06-12 13:20:00,58.68,58.71,58.65,58.66,5000.0,51.8159,51.8424,51.7894,51.7982,5000.0
2015-06-12 13:25:00,58.65,58.66,58.65,58.66,1900.0,51.7894,51.7982,51.7894,51.7982,1900.0
2015-06-12 13:30:00,58.67,58.69,58.66,58.68,3261.0,51.8071,51.8247,51.7982,51.8159,3261.0
2015-06-12 13:35:00,58.69,58.72,58.67,58.67,1400.0,51.8247,51.8512,51.8071,51.8071,1400.0
2015-06-12 13:40:00,58.68,58.71,58.68,58.71,2600.0,51.8159,51.8424,51.8159,51.8424,2600.0
2015-06-12 13:45:00,58.7,58.7,58.64,58.64,19131.0,51.8336,51.8336,51.7806,51.7806,19131.0
2015-06-12 13:50:00,58.65,58.65,58.52,58.55,4500.0,51.7894,51.7894,51.6746,51.7011,4500.0
2015-06-12 13:55:00,58.56,58.56,58.52,58.55,5465.0,51.7099,51.7099,51.6746,51.7011,5465.0
2015-06-12 14:00:00,58.55,58.56,58.5,58.51,4526.0,51.7011,51.7099,51.6569,51.6658,4526.0
2015-06-12 14:05:00,58.51,58.53,58.5,58.52,2496.0,51.6658,51.6834,51.6569,51.6746,2496.0
2015-06-12 14:10:00,58.52,58.52,58.48,58.51,2400.0,51.6746,51.6746,51.6393,51.6658,2400.0
2015-06-12 14:15:00,58.5,58.54,58.5,58.54,3298.0,51.6569,51.6923,51.6569,51.6923,3298.0
2015-06-12 14:20:00,58.53,58.54,58.5,58.51,4770.0,51.6834,51.6923,51.6569,51.6658,4770.0
2015-06-12 14:25:00,58.5,58.52,58.5,58.52,2537.0,51.6569,51.6746,51.6569,51.6746,2537.0
2015-06-12 14:30:00,58.5,58.5,58.48,58.49,6655.0,51.6569,51.6569,51.6393,51.6481,6655.0
2015-06-12 14:35:00,58.49,58.49,58.49,58.49,1200.0,51.6481,51.6481,51.6481,51.6481,1200.0
2015-06-12 14:40:00,58.49,58.5,58.47,58.48,3591.0,51.6481,51.6569,51.6305,51.6393,3591.0
2015-06-12 14:45:00,58.48,58.53,58.48,58.5,4207.0,51.6393,51.6834,51.6393,51.6569,4207.0
2015-06-12 14:50:00,58.51,58.53,58.5,58.5,3242.0,51.6658,51.6834,51.6569,51.6569,3242.0
2015-06-12 14:55:00,58.49,58.5,58.49,58.5,1700.0,51.6481,51.6569,51.6481,51.6569,1700.0
2015-06-12 15:00:00,58.49,58.57,58.49,58.57,32844.0,51.6481,51.7188,51.6481,51.7188,32844.0
2015-06-12 15:05:00,58.57,58.57,58.52,58.52,6140.0,51.7188,51.7188,51.6746,51.6746,6140.0
2015-06-12 15:10:00,58.53,58.53,58.49,58.52,33237.0,51.6834,51.6834,51.6481,51.6746,33237.0
2015-06-12 15:15:00,58.52,58.56,58.5,58.53,32995.0,51.6746,51.7099,51.6569,51.6834,32995.0
2015-06-12 15:20:00,58.52,58.58,58.52,58.55,5800.0,51.6746,51.7276,51.6746,51.7011,5800.0
2015-06-12 15:25:00,58.56,58.57,58.54,58.55,9519.0,51.7099,51.7188,51.6923,51.7011,9519.0
2015-06-12 15:30:00,58.55,58.57,58.54,58.55,8676.0,51.7011,51.7188,51.6923,51.7011,8676.0
2015-06-12 15:35:00,58.56,58.59,58.56,58.56,14692.0,51.7099,51.7364,51.7099,51.7099,14692.0
2015-06-12 15:40:00,58.57,58.58,58.55,58.56,11685.0,51.7188,51.7276,51.7011,51.7099,11685.0
2015-06-12 15:45:00,58.56,58.59,58.54,58.56,23595.0,51.7099,51.7364,51.6923,51.7099,23595.0
2015-06-12 15:50:00,58.56,58.6,58.55,58.58,15190.0,51.7099,51.7453,51.7011,51.7276,15190.0
2015-06-12 15:55:00,58.59,58.59,58.52,58.55,46533.0,51.7364,51.7364,51.6746,51.7011,46533.0
2015-06-15 09:30:00,58.33,58.43,57.76,58.19,91410.0,51.5068,51.5951,51.0035,51.3832,91410.0
2015-06-15 09:35:00,58.26,58.65,58.26,58.65,17198.0,51.445,51.7894,51.445,51.7894,17198.0
2015-06-15 09:40:00,58.65,58.75,58.41,58.41,10826.0,51.7894,51.8777,51.5775,51.5775,10826.0
2015-06-15 09:45:00,58.43,58.46,58.15,58.15,7650.0,51.5951,51.6216,51.3479,51.3479,7650.0
2015-06-15 09:50:00,58.13,58.16,58.07,58.14,3100.0,51.3302,51.3567,51.2772,51.3391,3100.0
2015-06-15 09:55:00,58.14,58.17,58.04,58.05,5801.0,51.3391,51.3656,51.2508,51.2596,5801.0
2015-06-15 10:00:00,58.04,58.17,58.04,58.17,9100.0,51.2508,51.3656,51.2508,51.3656,9100.0
2015-06-15 10:05:00,58.2,58.28,58.19,58.28,9880.0,51.392,51.4627,51.3832,51.4627,9880.0
2015-06-15 10:10:00,58.28,58.36,58.25,58.31,4200.0,51.4627,51.5333,51.4362,51.4892,4200.0
2015-06-15 10:15:00,58.35,58.45,58.34,58.45,4731.0,51.5245,51.6128,51.5157,51.6128,4731.0
2015-06-15 10:20:00,58.47,58.58,58.47,58.57,1700.0,51.6305,51.7276,51.6305,51.7188,1700.0
2015-06-15 10:25:00,58.59,58.59,58.54,58.55,2303.0,51.7364,51.7364,51.6923,51.7011,2303.0
2015-06-15 10:30:00,58.55,58.56,58.53,58.53,7174.0,51.7011,51.7099,51.6834,51.6834,7174.0
2015-06-15 10:35:00,58.55,58.62,58.53,58.55,5800.0,51.7011,51.7629,51.6834,51.7011,5800.0
2015-06-15 10:40:00,58.55,58.55,58.52,58.53,7272.0,51.7011,51.7011,51.6746,51.6834,7272.0
2015-06-15 10:45:00,58.54,58.61,58.54,58.55,2202.0,51.6923,51.7541,51.6923,51.7011,2202.0
2015-06-15 10:50:00,58.56,58.56,58.53,58.56,3679.0,51.7099,51.7099,51.6834,51.7099,3679.0
2015-06-15 10:55:00,58.56,58.68,58.54,58.65,21360.0,51.7099,51.8159,51.6923,51.7894,21360.0
2015-06-15 11:00:00,58.63,58.72,58.6,58.65,3400.0,51.7717,51.8512,51.7453,51.7894,3400.0
2015-06-15 11:05:00,58.63,58.64,58.58,58.64,2000.0,51.7717,51.7806,51.7276,51.7806,2000.0
2015-06-15 11:10:00,58.64,58.75,58.64,58.71,8500.0,51.7806,51.8777,51.7806,51.8424,8500.0
2015-06-15 11:15:00,58.71,58.71,58.57,58.57,10242.0,51.8424,51.8424,51.7188,51.7188,10242.0
2015-06-15 11:20:00,58.58,58.58,58.51,58.54,3585.0,51.7276,51.7276,51.6658,51.6923,3585.0
2015-06-15 11:25:00,58.53,58.55,58.42,58.42,4252.0,51.6834,51.7011,51.5863,51.5863,4252.0
2015-06-15 11:30:00,58.43,58.48,58.43,58.45,5700.0,51.5951,51.6393,51.5951,51.6128,5700.0
2015-06-15 11:35:00,58.46,58.51,58.45,58.5,4667.0,51.6216,51.6658,51.6128,51.6569,4667.0
2015-06-15 11:40:00,58.51,58.52,58.47,58.49,4887.0,51.6658,51.6746,51.6305,51.6481,4887.0
2015-06-15 11:45:00,58.46,58.49,58.44,58.49,4887.0,51.6216,51.6481,51.604,51.6481,4887.0
2015-06-15 11:50:00,58.5,58.59,58.5,58.55,3655.0,51.6569,51.7364,51.6569,51.7011,3655.0
2015-06-15 11:55:00,58.55,58.55,58.47,58.49,2831.0,51.7011,51.7011,51.6305,51.6481,2831.0
2015-06-15 12:00:00,58.5,58.56,58.49,58.49,2698.0,51.6569,51.7099,51.6481,51.6481,2698.0
2015-06-15 12:05:00,58.49,58.54,58.49,58.52,1100.0,51.6481,51.6923,51.6481,51.6746,1100.0
2015-06-15 12:10:00,58.53,58.56,58.52,58.52,1800.0,51.6834,51.7099,51.6746,51.6746,1800.0
2015-06-15 12:15:00,58.54,58.56,58.52,58.54,1500.0,51.6923,51.7099,51.6746,51.6923,1500.0
2015-06-15 12:20:00,58.56,58.6,58.54,58.57,2400.0,51.7099,51.7453,51.6923,51.7188,2400.0
2015-06-15 12:25:00,58.58,58.58,58.5,58.5,600.0,51.7276,51.7276,51.6569,51.6569,600.0
2015-06-15 12:30:00,58.51,58.56,58.51,58.56,800.0,51.6658,51.7099,51.6658,51.7099,800.0
2015-06-15 12:35:00,58.55,58.57,58.54,58.55,3700.0,51.7011,51.7188,51.6923,51.7011,3700.0
2015-06-15 12:40:00,58.56,58.59,58.55,58.57,2900.0,51.7099,51.7364,51.7011,51.7188,2900.0
2015-06-15 12:45:00,58.58,58.63,58.58,58.63,3000.0,51.7276,51.7717,51.7276,51.7717,3000.0
2015-06-15 12:50:00,58.66,58.71,58.66,58.69,2110.0,51.7982,51.8424,51.7982,51.8247,2110.0
2015-06-15 12:55:00,58.69,58.69,58.62,58.66,3692.0,51.8247,51.8247,51.7629,51.7982,3692.0
2015-06-15 13:00:00,58.66,58.69,58.66,58.68,2100.0,51.7982,51.8247,51.7982,51.8159,2100.0
2015-06-15 13:05:00,58.68,58.69,58.68,58.68,1600.0,51.8159,51.8247,51.8159,51.8159,1600.0
2015-06-15 13:10:00,58.68,58.7,58.67,58.68,2600.0,51.8159,51.8336,51.8071,51.8159,2600.0
2015-06-15 13:15:00,58.7,58.74,58.68,58.68,2636.0,51.8336,51.8689,51.8159,51.8159,2636.0
2015-06-15 13:20:00,58.67,58.67,58.6,58.6,3610.0,51.8071,51.8071,51.7453,51.7453,3610.0
2015-06-15 13:25:00,58.6,58.61,58.54,58.55,3300.0,51.7453,51.7541,51.6923,51.7011,3300.0
2015-06-15 13:30:00,58.55,58.56,58.53,58.53,1700.0,51.7011,51.7099,51.6834,51.6834,1700.0
2015-06-15 13:35:00,58.54,58.56,58.53,58.53,5283.0,51.6923,51.7099,51.6834,51.6834,5283.0
2015-06-15 13:40:00,58.53,58.54,58.42,58.43,5400.0,51.6834,51.6923,51.5863,51.5951,5400.0
2015-06-15 13:45:00,58.45,58.48,58.43,58.46,5900.0,51.6128,51.6393,51.5951,51.6216,5900.0
2015-06-15 13:50:00,58.44,58.56,58.39,58.43,7003.0,51.604,51.7099,51.5598,51.5951,7003.0
2015-06-15 13:55:00,58.44,58.44,58.39,58.43,2700.0,51.604,51.604,51.5598,51.5951,2700.0
2015-06-15 14:00:00,58.41,58.5,58.4,58.5,5287.0,51.5775,51.6569,51.5686,51.6569,5287.0
2015-06-15 14:05:00,58.5,58.53,58.48,58.48,4787.0,51.6569,51.6834,51.6393,51.6393,4787.0
2015-06-15 14:10:00,58.48,58.53,58.46,58.52,4100.0,51.6393,51.6834,51.6216,51.6746,4100.0
2015-06-15 14:15:00,58.52,58.52,58.44,58.44,4700.0,51.6746,51.6746,51.604,51.604,4700.0
2015-06-15 14:20:00,58.49,58.49,58.44,58.44,2500.0,51.6481,51.6481,51.604,51.604,2500.0
2015-06-15 14:25:00,58.44,58.45,58.42,58.45,4200.0,51.604,51.6128,51.5863,51.6128,4200.0
2015-06-15 14:30:00,58.46,58.51,58.44,58.51,4700.0,51.6216,51.6658,51.604,51.6658,4700.0
2015-06-15 14:35:00,58.5,58.53,58.49,58.53,5904.0,51.6569,51.6834,51.6481,51.6834,5904.0
2015-06-15 14:40:00,58.53,58.55,58.52,58.54,7393.0,51.6834,51.7011,51.6746,51.6923,7393.0
2015-06-15 14:45:00,58.54,58.61,58.54,58.59,3049.0,51.6923,51.7541,51.6923,51.7364,3049.0
2015-06-15 14:50:00,58.6,58.6,58.52,58.54,3600.0,51.7453,51.7453,51.6746,51.6923,3600.0
2015-06-15 14:55:00,58.54,58.58,58.53,58.58,7775.0,51.6923,51.7276,51.6834,51.7276,7775.0
2015-06-15 15:00:00,58.57,58.57,58.51,58.54,7276.0,51.7188,51.7188,51.6658,51.6923,7276.0
2015-06-15 15:05:00,58.51,58.51,58.43,58.46,5454.0,51.6658,51.6658,51.5951,51.6216,5454.0
2015-06-15 15:10:00,58.46,58.46,58.41,58.42,8099.0,51.6216,51.6216,51.5775,51.5863,8099.0
2015-06-15 15:15:00,58.42,58.54,58.41,58.49,14567.0,51.5863,51.6923,51.5775,51.6481,14567.0
2015-06-15 15:20:00,58.51,58.57,58.48,58.5,6100.0,51.6658,51.7188,51.6393,51.6569,6100.0
2015-06-15 15:25:00,58.5,58.57,58.5,58.54,23200.0,51.6569,51.7188,51.6569,51.6923,23200.0
2015-06-15 15:30:00,58.55,58.58,58.52,58.56,10500.0,51.7011,51.7276,51.6746,51.7099,10500.0
2015-06-15 15:35:00,58.57,58.57,58.53,58.56,10522.0,51.7188,51.7188,51.6834,51.7099,10522.0
2015-06-15 15:40:00,58.56,58.59,58.53,58.56,11058.0,51.7099,51.7364,51.6834,51.7099,11058.0
2015-06-15 15:45:00,58.54,58.58,58.49,58.49,20113.0,51.6923,51.7276,51.6481,51.6481,20113.0
2015-06-15 15:50:00,58.48,58.54,58.48,58.51,26032.0,51.6393,51.6923,51.6393,51.6658,26032.0
2015-06-15 15:55:00,58.5,58.57,58.49,58.57,50094.0,51.6569,51.7188,51.6481,51.7188,50094.0
2015-06-16 09:30:00,58.26,58.52,58.22,58.23,35441.0,51.445,51.6746,51.4097,51.4185,35441.0
2015-06-16 09:35:00,58.24,58.59,58.22,58.33,15299.0,51.4274,51.7364,51.4097,51.5068,15299.0
2015-06-16 09:40:00,58.35,58.54,58.35,58.46,14263.0,51.5245,51.6923,51.5245,51.6216,14263.0
2015-06-16 09:45:00,58.43,58.5,58.36,58.36,9435.0,51.5951,51.6569,51.5333,51.5333,9435.0
2015-06-16 09:50:00,58.34,58.36,58.19,58.27,3800.0,51.5157,51.5333,51.3832,51.4539,3800.0
2015-06-16 09:55:00,58.27,58.36,58.16,58.2,6179.0,51.4539,51.5333,51.3567,51.392,6179.0
2015-06-16 10:00:00,58.16,58.23,58.14,58.14,6200.0,51.3567,51.4185,51.3391,51.3391,6200.0
2015-06-16 10:05:00,58.1,58.13,58.05,58.05,8730.0,51.3037,51.3302,51.2596,51.2596,8730.0
2015-06-16 10:10:00,58.03,58.03,57.97,57.97,75736.0,51.2419,51.2419,51.1889,51.1889,75736.0
2015-06-16 10:15:00,57.93,58.01,57.92,57.92,5076.0,51.1536,51.2243,51.1448,51.1448,5076.0
2015-06-16 10:20:00,57.94,57.94,57.84,57.91,3300.0,51.1625,51.1625,51.0742,51.136,3300.0
2015-06-16 10:25:00,57.89,57.9,57.85,57.88,11804.0,51.1183,51.1271,51.083,51.1095,11804.0
2015-06-16 10:30:00,57.89,57.99,57.87,57.96,9600.0,51.1183,51.2066,51.1006,51.1801,9600.0
2015-06-16 10:35:00,57.97,58.02,57.96,58.0,12431.0,51.1889,51.2331,51.1801,51.2154,12431.0
2015-06-16 10:40:00,58.01,58.1,57.99,58.09,6000.0,51.2243,51.3037,51.2066,51.2949,6000.0
2015-06-16 10:45:00,58.05,58.06,57.99,58.03,16976.0,51.2596,51.2684,51.2066,51.2419,16976.0
2015-06-16 10:50:00,58.05,58.1,58.03,58.05,6100.0,51.2596,51.3037,51.2419,51.2596,6100.0
2015-06-16 10:55:00,58.03,58.05,57.99,58.01,10548.0,51.2419,51.2596,51.2066,51.2243,10548.0
2015-06-16 11:00:00,58.02,58.05,57.98,58.0,6351.0,51.2331,51.2596,51.1978,51.2154,6351.0
2015-06-16 11:05:00,57.97,58.03,57.97,58.03,7251.0,51.1889,51.2419,51.1889,51.2419,7251.0
2015-06-16 11:10:00,58.05,58.07,58.0,58.02,4100.0,51.2596,51.2772,51.2154,51.2331,4100.0
2015-06-16 11:15:00,58.04,58.06,58.0,58.03,11770.0,51.2508,51.2684,51.2154,51.2419,11770.0
2015-06-16 11:20:00,58.04,58.09,57.99,58.0,7136.0,51.2508,51.2949,51.2066,51.2154,7136.0
2015-06-16 11:25:00,58.0,58.02,57.97,57.97,7042.0,51.2154,51.2331,51.1889,51.1889,7042.0
2015-06-16 11:30:00,57.97,58.03,57.97,58.01,4500.0,51.1889,51.2419,51.1889,51.2243,4500.0
2015-06-16 11:35:00,58.0,58.02,57.97,57.99,8300.0,51.2154,51.2331,51.1889,51.2066,8300.0
2015-06-16 11:40:00,57.97,57.99,57.96,57.99,4162.0,51.1889,51.2066,51.1801,51.2066,4162.0
2015-06-16 11:45:00,57.99,58.01,57.97,58.01,7287.0,51.2066,51.2243,51.1889,51.2243,7287.0
2015-06-16 11:50:00,58.02,58.06,57.99,57.99,6860.0,51.2331,51.2684,51.2066,51.2066,6860.0
2015-06-16 11:55:00,58.01,58.03,58.0,58.01,4000.0,51.2243,51.2419,51.2154,51.2243,4000.0
2015-06-16 12:00:00,58.02,58.04,58.0,58.01,10708.0,51.2331,51.2508,51.2154,51.2243,10708.0
2015-06-16 12:05:00,58.0,58.08,58.0,58.02,6976.0,51.2154,51.2861,51.2154,51.2331,6976.0
2015-06-16 12:10:00,58.03,58.06,58.02,58.05,3651.0,51.2419,51.2684,51.2331,51.2596,3651.0
2015-06-16 12:15:00,58.05,58.08,58.02,58.03,8052.0,51.2596,51.2861,51.2331,51.2419,8052.0
2015-06-16 12:20:00,58.04,58.06,58.02,58.06,3531.0,51.2508,51.2684,51.2331,51.2684,3531.0
2015-06-16 12:25:00,58.05,58.05,57.98,58.0,9389.0,51.2596,51.2596,51.1978,51.2154,9389.0
2015-06-16 12:30:00,58.01,58.11,58.01,58.11,7200.0,51.2243,51.3126,51.2243,51.3126,7200.0
2015-06-16 12:35:00,58.09,58.09,58.04,58.05,11601.0,51.2949,51.2949,51.2508,51.2596,11601.0
2015-06-16 12:40:00,58.06,58.06,58.02,58.03,5820.0,51.2684,51.2684,51.2331,51.2419,5820.0
2015-06-16 12:45:00,58.03,58.07,58.02,58.03,9259.0,51.2419,51.2772,51.2331,51.2419,9259.0
2015-06-16 12:50:00,58.02,58.02,57.98,58.01,4794.0,51.2331,51.2331,51.1978,51.2243,4794.0
2015-06-16 12:55:00,57.99,58.0,57.94,57.96,13038.0,51.2066,51.2154,51.1625,51.1801,13038.0
2015-06-16 13:00:00,57.98,58.01,57.94,57.94,15771.0,51.1978,51.2243,51.1625,51.1625,15771.0
2015-06-16 13:05:00,57.94,57.99,57.92,57.97,7783.0,51.1625,51.2066,51.1448,51.1889,7783.0
2015-06-16 13:10:00,57.97,58.0,57.97,58.0,8852.0,51.1889,51.2154,51.1889,51.2154,8852.0
2015-06-16 13:15:00,57.99,58.02,57.97,57.98,18631.0,51.2066,51.2331,51.1889,51.1978,18631.0
2015-06-16 13:20:00,57.99,58.02,57.97,57.98,15703.0,51.2066,51.2331,51.1889,51.1978,15703.0
2015-06-16 13:25:00,57.98,57.99,57.93,57.93,13700.0,51.1978,51.2066,51.1536,51.1536,13700.0
2015-06-16 13:30:00,57.97,58.02,57.92,57.92,13568.0,51.1889,51.2331,51.1448,51.1448,13568.0
2015-06-16 13:35:00,57.93,57.96,57.91,57.94,32205.0,51.1536,51.1801,51.136,51.1625,32205.0
2015-06-16 13:40:00,57.95,57.97,57.87,57.87,8429.0,51.1713,51.1889,51.1006,51.1006,8429.0
2015-06-16 13:45:00,57.9,57.99,57.88,57.88,11915.0,51.1271,51.2066,51.1095,51.1095,11915.0
2015-06-16 13:50:00,57.88,57.95,57.83,57.85,74322.0,51.1095,51.1713,51.0653,51.083,74322.0
2015-06-16 13:55:00,57.87,57.87,57.75,57.79,11385.0,51.1006,51.1006,50.9947,51.03,11385.0
2015-06-16 14:00:00,57.81,57.86,57.74,57.77,13362.0,51.0477,51.0918,50.9859,51.0123,13362.0
2015-06-16 14:05:00,57.78,57.83,57.76,57.76,12576.0,51.0212,51.0653,51.0035,51.0035,12576.0
2015-06-16 14:10:00,57.77,57.82,57.77,57.77,11337.0,51.0123,51.0565,51.0123,51.0123,11337.0
2015-06-16 14:15:00,57.77,57.83,57.77,57.78,6009.0,51.0123,51.0653,51.0123,51.0212,6009.0
2015-06-16 14:20:00,57.77,57.78,57.68,57.68,10073.0,51.0123,51.0212,50.9329,50.9329,10073.0
2015-06-16 14:25:00,57.69,57.72,57.61,57.65,18661.0,50.9417,50.9682,50.8711,50.9064,18661.0
2015-06-16 14:30:00,57.65,57.68,57.61,57.68,8778.0,50.9064,50.9329,50.8711,50.9329,8778.0
2015-06-16 14:35:00,57.67,57.75,57.67,57.71,16710.0,50.924,50.9947,50.924,50.9594,16710.0
2015-06-16 14:40:00,57.71,57.73,57.63,57.63,10892.0,50.9594,50.977,50.8887,50.8887,10892.0
2015-06-16 14:45:00,57.65,57.7,57.64,57.67,9902.0,50.9064,50.9505,50.8975,50.924,9902.0
2015-06-16 14:50:00,57.65,57.68,57.64,57.64,10689.0,50.9064,50.9329,50.8975,50.8975,10689.0
2015-06-16 14:55:00,57.64,57.71,57.64,57.7,16312.0,50.8975,50.9594,50.8975,50.9505,16312.0
2015-06-16 15:00:00,57.7,57.72,57.65,57.7,11383.0,50.9505,50.9682,50.9064,50.9505,11383.0
2015-06-16 15:05:00,57.71,57.71,57.65,57.66,12080.0,50.9594,50.9594,50.9064,50.9152,12080.0
2015-06-16 15:10:00,57.66,57.7,57.61,57.61,10775.0,50.9152,50.9505,50.8711,50.8711,10775.0
2015-06-16 15:15:00,57.6,57.69,57.57,57.63,15220.0,50.8622,50.9417,50.8357,50.8887,15220.0
2015-06-16 15:20:00,57.63,57.71,57.62,57.66,11656.0,50.8887,50.9594,50.8799,50.9152,11656.0
2015-06-16 15:25:00,57.69,57.77,57.67,57.72,16094.0,50.9417,51.0123,50.924,50.9682,16094.0
2015-06-16 15:30:00,57.71,57.87,57.7,57.84,27819.0,50.9594,51.1006,50.9505,51.0742,27819.0
2015-06-16 15:35:00,57.85,57.89,57.83,57.87,20366.0,51.083,51.1183,51.0653,51.1006,20366.0
2015-06-16 15:40:00,57.87,57.88,57.75,57.77,51560.0,51.1006,51.1095,50.9947,51.0123,51560.0
2015-06-16 15:45:00,57.77,57.82,57.75,57.79,29131.0,51.0123,51.0565,50.9947,51.03,29131.0
2015-06-16 15:50:00,57.79,57.79,57.69,57.74,39991.0,51.03,51.03,50.9417,50.9859,39991.0
2015-06-16 15:55:00,57.75,57.78,57.7,57.75,88604.0,50.9947,51.0212,50.9505,50.9947,88604.0
2015-06-17 09:30:00,57.63,57.74,57.6,57.61,21794.0,50.8887,50.9859,50.8622,50.8711,21794.0
2015-06-17 09:35:00,57.61,57.61,57.47,57.49,10384.0,50.8711,50.8711,50.7474,50.7651,10384.0
2015-06-17 09:40:00,57.5,57.54,57.46,57.51,9849.0,50.7739,50.8092,50.7386,50.7828,9849.0
2015-06-17 09:45:00,57.52,57.52,57.35,57.39,16240.0,50.7916,50.7916,50.6415,50.6768,16240.0
2015-06-17 09:50:00,57.4,57.47,57.4,57.45,11377.0,50.6856,50.7474,50.6856,50.7298,11377.0
2015-06-17 09:55:00,57.46,57.53,57.45,57.5,13411.0,50.7386,50.8004,50.7298,50.7739,13411.0
2015-06-17 10:00:00,57.5,57.54,57.42,57.42,8756.0,50.7739,50.8092,50.7033,50.7033,8756.0
2015-06-17 10:05:00,57.45,57.51,57.42,57.5,4947.0,50.7298,50.7828,50.7033,50.7739,4947.0
2015-06-17 10:10:00,57.5,57.52,57.46,57.47,15900.0,50.7739,50.7916,50.7386,50.7474,15900.0
2015-06-17 10:15:00,57.48,57.49,57.34,57.4,31626.0,50.7563,50.7651,50.6326,50.6856,31626.0
2015-06-17 10:20:00,57.4,57.42,57.35,57.39,12493.0,50.6856,50.7033,50.6415,50.6768,12493.0
2015-06-17 10:25:00,57.39,57.41,57.32,57.39,9427.0,50.6768,50.6945,50.615,50.6768,9427.0
2015-06-17 10:30:00,57.4,57.42,57.36,57.4,13418.0,50.6856,50.7033,50.6503,50.6856,13418.0
2015-06-17 10:35:00,57.42,57.43,57.36,57.38,9898.0,50.7033,50.7121,50.6503,50.668,9898.0
2015-06-17 10:40:00,57.37,57.38,57.32,57.33,8705.0,50.6591,50.668,50.615,50.6238,8705.0
2015-06-17 10:45:00,57.33,57.39,57.32,57.39,12115.0,50.6238,50.6768,50.615,50.6768,12115.0
2015-06-17 10:50:00,57.4,57.42,57.34,57.34,7400.0,50.6856,50.7033,50.6326,50.6326,7400.0
2015-06-17 10:55:00,57.33,57.41,57.33,57.41,6535.0,50.6238,50.6945,50.6238,50.6945,6535.0
2015-06-17 11:00:00,57.43,57.43,57.32,57.35,21445.0,50.7121,50.7121,50.615,50.6415,21445.0
2015-06-17 11:05:00,57.35,57.36,57.3,57.3,18022.0,50.6415,50.6503,50.5973,50.5973,18022.0
2015-06-17 11:10:00,57.3,57.36,57.25,57.28,10168.0,50.5973,50.6503,50.5532,50.5797,10168.0
2015-06-17 11:15:00,57.27,57.28,57.24,57.24,10664.0,50.5708,50.5797,50.5443,50.5443,10664.0
2015-06-17 11:20:00,57.23,57.23,57.09,57.18,14233.0,50.5355,50.5355,50.4119,50.4914,14233.0
2015-06-17 11:25:00,57.18,57.2,57.05,57.06,11471.0,50.4914,50.509,50.3766,50.3854,11471.0
2015-06-17 11:30:00,57.05,57.06,56.98,57.04,17980.0,50.3766,50.3854,50.3148,50.3677,17980.0
2015-06-17 11:35:00,57.02,57.05,56.99,56.99,6906.0,50.3501,50.3766,50.3236,50.3236,6906.0
2015-06-17 11:40:00,56.97,57.02,56.97,57.02,11513.0,50.3059,50.3501,50.3059,50.3501,11513.0
2015-06-17 11:45:00,56.99,57.0,56.93,56.98,7016.0,50.3236,50.3324,50.2706,50.3148,7016.0
2015-06-17 11:50:00,56.98,57.0,56.93,56.98,10843.0,50.3148,50.3324,50.2706,50.3148,10843.0
2015-06-17 11:55:00,56.97,57.04,56.97,57.04,22912.0,50.3059,50.3677,50.3059,50.3677,22912.0
2015-06-17 12:00:00,57.07,57.12,57.02,57.09,8523.0,50.3942,50.4384,50.3501,50.4119,8523.0
2015-06-17 12:05:00,57.09,57.09,56.98,57.01,15005.0,50.4119,50.4119,50.3148,50.3412,15005.0
2015-06-17 12:10:00,57.03,57.03,56.95,56.99,13409.0,50.3589,50.3589,50.2883,50.3236,13409.0
2015-06-17 12:15:00,56.98,56.98,56.9,56.92,31379.0,50.3148,50.3148,50.2441,50.2618,31379.0
2015-06-17 12:20:00,56.89,56.91,56.86,56.89,9826.0,50.2353,50.2529,50.2088,50.2353,9826.0
2015-06-17 12:25:00,56.91,56.91,56.86,56.87,5739.0,50.2529,50.2529,50.2088,50.2176,5739.0
2015-06-17 12:30:00,56.88,57.03,56.87,57.03,7212.0,50.2264,50.3589,50.2176,50.3589,7212.0
2015-06-17 12:35:00,57.02,57.04,56.95,56.99,9452.0,50.3501,50.3677,50.2883,50.3236,9452.0
2015-06-17 12:40:00,56.98,57.0,56.92,56.92,11020.0,50.3148,50.3324,50.2618,50.2618,11020.0
2015-06-17 12:45:00,56.87,56.91,56.86,56.86,5111.0,50.2176,50.2529,50.2088,50.2088,5111.0
2015-06-17 12:50:00,56.84,56.89,56.8,56.89,9400.0,50.1911,50.2353,50.1558,50.2353,9400.0
2015-06-17 12:55:00,56.89,56.89,56.75,56.76,17619.0,50.2353,50.2353,50.1117,50.1205,17619.0
2015-06-17 13:00:00,56.77,56.83,56.72,56.83,10382.0,50.1293,50.1823,50.0852,50.1823,10382.0
2015-06-17 13:05:00,56.81,56.81,56.71,56.79,13303.0,50.1646,50.1646,50.0763,50.147,13303.0
2015-06-17 13:10:00,56.81,56.84,56.8,56.81,4026.0,50.1646,50.1911,50.1558,50.1646,4026.0
2015-06-17 13:15:00,56.8,56.84,56.8,56.81,2800.0,50.1558,50.1911,50.1558,50.1646,2800.0
2015-06-17 13:20:00,56.82,56.84,56.79,56.83,5978.0,50.1735,50.1911,50.147,50.1823,5978.0
2015-06-17 13:25:00,56.81,56.84,56.71,56.71,14418.0,50.1646,50.1911,50.0763,50.0763,14418.0
2015-06-17 13:30:00,56.71,56.72,56.67,56.7,14100.0,50.0763,50.0852,50.041,50.0675,14100.0
2015-06-17 13:35:00,56.71,56.75,56.69,56.75,6600.0,50.0763,50.1117,50.0587,50.1117,6600.0
2015-06-17 13:40:00,56.74,56.78,56.7,56.72,5010.0,50.1028,50.1381,50.0675,50.0852,5010.0
2015-06-17 13:45:00,56.73,56.74,56.7,56.7,7325.0,50.094,50.1028,50.0675,50.0675,7325.0
2015-06-17 13:50:00,56.7,56.78,56.69,56.73,9261.0,50.0675,50.1381,50.0587,50.094,9261.0
2015-06-17 13:55:00,56.74,56.78,56.72,56.74,5200.0,50.1028,50.1381,50.0852,50.1028,5200.0
2015-06-17 14:00:00,56.73,57.1,56.67,57.01,11185.0,50.094,50.4207,50.041,50.3412,11185.0
2015-06-17 14:05:00,56.98,57.0,56.95,56.97,9181.0,50.3148,50.3324,50.2883,50.3059,9181.0
2015-06-17 14:10:00,56.96,56.96,56.8,56.9,12744.0,50.2971,50.2971,50.1558,50.2441,12744.0
2015-06-17 14:15:00,56.91,56.91,56.78,56.78,9161.0,50.2529,50.2529,50.1381,50.1381,9161.0
2015-06-17 14:20:00,56.8,56.83,56.66,56.82,18408.0,50.1558,50.1823,50.0322,50.1735,18408.0
2015-06-17 14:25:00,56.84,56.84,56.79,56.79,7794.0,50.1911,50.1911,50.147,50.147,7794.0
2015-06-17 14:30:00,56.79,56.87,56.79,56.84,9559.0,50.147,50.2176,50.147,50.1911,9559.0
2015-06-17 14:35:00,56.87,56.87,56.79,56.85,11500.0,50.2176,50.2176,50.147,50.2,11500.0
2015-06-17 14:40:00,56.87,57.0,56.87,56.96,8500.0,50.2176,50.3324,50.2176,50.2971,8500.0
2015-06-17 14:45:00,56.96,57.04,56.95,56.96,8800.0,50.2971,50.3677,50.2883,50.2971,8800.0
2015-06-17 14:50:00,56.95,56.95,56.93,56.93,7649.0,50.2883,50.2883,50.2706,50.2706,7649.0
2015-06-17 14:55:00,56.94,56.95,56.93,56.93,11193.0,50.2794,50.2883,50.2706,50.2706,11193.0
2015-06-17 15:00:00,56.94,57.0,56.93,57.0,10359.0,50.2794,50.3324,50.2706,50.3324,10359.0
2015-06-17 15:05:00,56.99,57.0,56.92,56.93,10288.0,50.3236,50.3324,50.2618,50.2706,10288.0
2015-06-17 15:10:00,56.93,57.02,56.89,57.02,11116.0,50.2706,50.3501,50.2353,50.3501,11116.0
2015-06-17 15:15:00,57.03,57.12,57.03,57.05,9703.0,50.3589,50.4384,50.3589,50.3766,9703.0
2015-06-17 15:20:00,57.06,57.12,57.0,57.12,10500.0,50.3854,50.4384,50.3324,50.4384,10500.0
2015-06-17 15:25:00,57.11,57.27,57.09,57.23,14714.0,50.4295,50.5708,50.4119,50.5355,14714.0
2015-06-17 15:30:00,57.21,57.22,57.11,57.18,13202.0,50.5178,50.5267,50.4295,50.4914,13202.0
2015-06-17 15:35:00,57.17,57.26,57.17,57.17,12040.0,50.4825,50.562,50.4825,50.4825,12040.0
2015-06-17 15:40:00,57.17,57.19,57.15,57.19,14774.0,50.4825,50.5002,50.4649,50.5002,14774.0
2015-06-17 15:45:00,57.21,57.25,57.17,57.19,24636.0,50.5178,50.5532,50.4825,50.5002,24636.0
2015-06-17 15:50:00,57.19,57.2,57.15,57.18,38650.0,50.5002,50.509,50.4649,50.4914,38650.0
2015-06-17 15:55:00,57.18,57.19,57.12,57.14,65519.0,50.4914,50.5002,50.4384,50.456,65519.0
2015-06-18 09:30:00,56.85,56.93,56.62,56.77,29942.0,50.2,50.2706,49.9969,50.1293,29942.0
2015-06-18 09:35:00,56.77,56.92,56.66,56.68,8596.0,50.1293,50.2618,50.0322,50.0498,8596.0
2015-06-18 09:40:00,56.69,57.0,56.69,57.0,11722.0,50.0587,50.3324,50.0587,50.3324,11722.0
2015-06-18 09:45:00,57.01,57.12,57.0,57.0,7724.0,50.3412,50.4384,50.3324,50.3324,7724.0
2015-06-18 09:50:00,57.03,57.07,56.94,57.05,13627.0,50.3589,50.3942,50.2794,50.3766,13627.0
2015-06-18 09:55:00,57.08,57.15,56.95,56.95,9760.0,50.4031,50.4649,50.2883,50.2883,9760.0
2015-06-18 10:00:00,56.96,57.02,56.88,56.91,11200.0,50.2971,50.3501,50.2264,50.2529,11200.0
2015-06-18 10:05:00,56.91,56.93,56.86,56.92,10406.0,50.2529,50.2706,50.2088,50.2618,10406.0
2015-06-18 10:10:00,56.92,57.06,56.91,56.99,10908.0,50.2618,50.3854,50.2529,50.3236,10908.0
2015-06-18 10:15:00,57.0,57.03,56.93,56.94,8468.0,50.3324,50.3589,50.2706,50.2794,8468.0
2015-06-18 10:20:00,56.94,56.99,56.91,56.97,11348.0,50.2794,50.3236,50.2529,50.3059,11348.0
2015-06-18 10:25:00,56.97,57.09,56.95,57.06,10207.0,50.3059,50.4119,50.2883,50.3854,10207.0
2015-06-18 10:30:00,57.07,57.13,57.01,57.04,7600.0,50.3942,50.4472,50.3412,50.3677,7600.0
2015-06-18 10:35:00,57.04,57.06,56.97,56.99,12405.0,50.3677,50.3854,50.3059,50.3236,12405.0
2015-06-18 10:40:00,57.0,57.04,56.95,56.96,9510.0,50.3324,50.3677,50.2883,50.2971,9510.0
2015-06-18 10:45:00,56.96,57.03,56.96,57.02,9577.0,50.2971,50.3589,50.2971,50.3501,9577.0
2015-06-18 10:50:00,57.02,57.09,57.0,57.02,4668.0,50.3501,50.4119,50.3324,50.3501,4668.0
2015-06-18 10:55:00,57.01,57.05,56.92,56.96,11502.0,50.3412,50.3766,50.2618,50.2971,11502.0
2015-06-18 11:00:00,56.94,56.94,56.83,56.84,14956.0,50.2794,50.2794,50.1823,50.1911,14956.0
2015-06-18 11:05:00,56.83,56.88,56.8,56.88,9133.0,50.1823,50.2264,50.1558,50.2264,9133.0
2015-06-18 11:10:00,56.9,56.94,56.86,56.88,12355.0,50.2441,50.2794,50.2088,50.2264,12355.0
2015-06-18 11:15:00,56.88,56.89,56.85,56.87,5100.0,50.2264,50.2353,50.2,50.2176,5100.0
2015-06-18 11:20:00,56.86,56.87,56.78,56.8,9252.0,50.2088,50.2176,50.1381,50.1558,9252.0
2015-06-18 11:25:00,56.82,56.89,56.8,56.8,3000.0,50.1735,50.2353,50.1558,50.1558,3000.0
2015-06-18 11:30:00,56.85,57.02,56.84,56.95,15933.0,50.2,50.3501,50.1911,50.2883,15933.0
2015-06-18 11:35:00,56.95,56.96,56.92,56.92,8702.0,50.2883,50.2971,50.2618,50.2618,8702.0
2015-06-18 11:40:00,56.92,57.02,56.92,56.97,8261.0,50.2618,50.3501,50.2618,50.3059,8261.0
2015-06-18 11:45:00,56.96,56.99,56.95,56.98,4899.0,50.2971,50.3236,50.2883,50.3148,4899.0
2015-06-18 11:50:00,56.97,56.99,56.93,56.95,13102.0,50.3059,50.3236,50.2706,50.2883,13102.0
2015-06-18 11:55:00,56.93,57.0,56.93,56.97,15696.0,50.2706,50.3324,50.2706,50.3059,15696.0
2015-06-18 12:00:00,56.99,57.07,56.99,57.05,6800.0,50.3236,50.3942,50.3236,50.3766,6800.0
2015-06-18 12:05:00,57.07,57.1,57.02,57.08,6800.0,50.3942,50.4207,50.3501,50.4031,6800.0
2015-06-18 12:10:00,57.11,57.11,57.04,57.06,4930.0,50.4295,50.4295,50.3677,50.3854,4930.0
2015-06-18 12:15:00,57.07,57.1,57.06,57.07,8000.0,50.3942,50.4207,50.3854,50.3942,8000.0
2015-06-18 12:20:00,57.06,57.15,57.05,57.14,11651.0,50.3854,50.4649,50.3766,50.456,11651.0
2015-06-18 12:25:00,57.15,57.17,57.1,57.15,6920.0,50.4649,50.4825,50.4207,50.4649,6920.0
2015-06-18 12:30:00,57.13,57.21,57.13,57.18,5210.0,50.4472,50.5178,50.4472,50.4914,5210.0
2015-06-18 12:35:00,57.18,57.18,57.09,57.1,10862.0,50.4914,50.4914,50.4119,50.4207,10862.0
2015-06-18 12:40:00,57.11,57.15,57.11,57.12,6400.0,50.4295,50.4649,50.4295,50.4384,6400.0
2015-06-18 12:45:00,57.12,57.15,57.11,57.13,9200.0,50.4384,50.4649,50.4295,50.4472,9200.0
2015-06-18 12:50:00,57.13,57.19,57.12,57.13,3700.0,50.4472,50.5002,50.4384,50.4472,3700.0
2015-06-18 12:55:00,57.16,57.23,57.13,57.23,4500.0,50.4737,50.5355,50.4472,50.5355,4500.0
2015-06-18 13:00:00,57.22,57.26,57.2,57.26,2280.0,50.5267,50.562,50.509,50.562,2280.0
2015-06-18 13:05:00,57.24,57.31,57.24,57.29,5631.0,50.5443,50.6062,50.5443,50.5885,5631.0
2015-06-18 13:10:00,57.27,57.3,57.27,57.3,3100.0,50.5708,50.5973,50.5708,50.5973,3100.0
2015-06-18 13:15:00,57.3,57.31,57.27,57.28,4850.0,50.5973,50.6062,50.5708,50.5797,4850.0
2015-06-18 13:20:00,57.28,57.3,57.25,57.28,3823.0,50.5797,50.5973,50.5532,50.5797,3823.0
2015-06-18 13:25:00,57.28,57.29,57.19,57.19,7000.0,50.5797,50.5885,50.5002,50.5002,7000.0
2015-06-18 13:30:00,57.18,57.23,57.17,57.23,5600.0,50.4914,50.5355,50.4825,50.5355,5600.0
2015-06-18 13:35:00,57.22,57.29,57.22,57.26,5940.0,50.5267,50.5885,50.5267,50.562,5940.0
2015-06-18 13:40:00,57.26,57.31,57.25,57.3,2000.0,50.562,50.6062,50.5532,50.5973,2000.0
2015-06-18 13:45:00,57.3,57.32,57.29,57.29,3100.0,50.5973,50.615,50.5885,50.5885,3100.0
2015-06-18 13:50:00,57.29,57.3,57.23,57.24,6900.0,50.5885,50.5973,50.5355,50.5443,6900.0
2015-06-18 13:55:00,57.24,57.32,57.24,57.32,4708.0,50.5443,50.615,50.5443,50.615,4708.0
2015-06-18 14:00:00,57.32,57.39,57.31,57.37,8798.0,50.615,50.6768,50.6062,50.6591,8798.0
2015-06-18 14:05:00,57.37,57.37,57.32,57.32,7550.0,50.6591,50.6591,50.615,50.615,7550.0
2015-06-18 14:10:00,57.31,57.31,57.27,57.3,7639.0,50.6062,50.6062,50.5708,50.5973,7639.0
2015-06-18 14:15:00,57.29,57.33,57.29,57.31,6465.0,50.5885,50.6238,50.5885,50.6062,6465.0
2015-06-18 14:20:00,57.31,57.38,57.3,57.37,6099.0,50.6062,50.668,50.5973,50.6591,6099.0
2015-06-18 14:25:00,57.35,57.35,57.32,57.34,4900.0,50.6415,50.6415,50.615,50.6326,4900.0
2015-06-18 14:30:00,57.34,57.35,57.34,57.35,4900.0,50.6326,50.6415,50.6326,50.6415,4900.0
2015-06-18 14:35:00,57.35,57.38,57.31,57.36,7100.0,50.6415,50.668,50.6062,50.6503,7100.0
2015-06-18 14:40:00,57.36,57.36,57.3,57.34,7567.0,50.6503,50.6503,50.5973,50.6326,7567.0
2015-06-18 14:45:00,57.35,57.36,57.32,57.36,7175.0,50.6415,50.6503,50.615,50.6503,7175.0
2015-06-18 14:50:00,57.38,57.38,57.27,57.29,14649.0,50.668,50.668,50.5708,50.5885,14649.0
2015-06-18 14:55:00,57.29,57.32,57.27,57.27,4300.0,50.5885,50.615,50.5708,50.5708,4300.0
2015-06-18 15:00:00,57.27,57.29,57.22,57.22,12402.0,50.5708,50.5885,50.5267,50.5267,12402.0
2015-06-18 15:05:00,57.24,57.3,57.22,57.28,10147.0,50.5443,50.5973,50.5267,50.5797,10147.0
2015-06-18 15:10:00,57.29,57.29,57.27,57.29,4610.0,50.5885,50.5885,50.5708,50.5885,4610.0
2015-06-18 15:15:00,57.28,57.28,57.24,57.26,18568.0,50.5797,50.5797,50.5443,50.562,18568.0
2015-06-18 15:20:00,57.29,57.31,57.28,57.3,7222.0,50.5885,50.6062,50.5797,50.5973,7222.0
2015-06-18 15:25:00,57.3,57.33,57.3,57.3,10900.0,50.5973,50.6238,50.5973,50.5973,10900.0
2015-06-18 15:30:00,57.3,57.31,57.24,57.29,17639.0,50.5973,50.6062,50.5443,50.5885,17639.0
2015-06-18 15:35:00,57.3,57.3,57.25,57.25,11702.0,50.5973,50.5973,50.5532,50.5532,11702.0
2015-06-18 15:40:00,57.26,57.32,57.25,57.31,9600.0,50.562,50.615,50.5532,50.6062,9600.0
2015-06-18 15:45:00,57.31,57.32,57.23,57.25,22894.0,50.6062,50.615,50.5355,50.5532,22894.0
2015-06-18 15:50:00,57.25,57.27,57.18,57.18,19954.0,50.5532,50.5708,50.4914,50.4914,19954.0
2015-06-18 15:55:00,57.18,57.21,57.15,57.18,47370.0,50.4914,50.5178,50.4649,50.4914,47370.0
2015-06-19 09:30:00,57.25,57.39,57.21,57.29,132853.0,50.5532,50.6768,50.5178,50.5885,132853.0
2015-06-19 09:35:00,57.29,57.37,57.04,57.07,8967.0,50.5885,50.6591,50.3677,50.3942,8967.0
2015-06-19 09:40:00,57.04,57.09,56.86,57.0,11332.0,50.3677,50.4119,50.2088,50.3324,11332.0
2015-06-19 09:45:00,57.0,57.04,56.97,56.97,2504.0,50.3324,50.3677,50.3059,50.3059,2504.0
2015-06-19 09:50:00,56.98,57.01,56.93,56.93,7832.0,50.3148,50.3412,50.2706,50.2706,7832.0
2015-06-19 09:55:00,56.95,57.0,56.93,57.0,3868.0,50.2883,50.3324,50.2706,50.3324,3868.0
2015-06-19 10:00:00,57.01,57.25,57.01,57.25,5735.0,50.3412,50.5532,50.3412,50.5532,5735.0
2015-06-19 10:05:00,57.27,57.36,57.27,57.32,4013.0,50.5708,50.6503,50.5708,50.615,4013.0
2015-06-19 10:10:00,57.32,57.36,57.29,57.36,2565.0,50.615,50.6503,50.5885,50.6503,2565.0
2015-06-19 10:15:00,57.34,57.41,57.32,57.39,5815.0,50.6326,50.6945,50.615,50.6768,5815.0
2015-06-19 10:20:00,57.4,57.44,57.4,57.41,4000.0,50.6856,50.7209,50.6856,50.6945,4000.0
2015-06-19 10:25:00,57.39,57.41,57.36,57.39,5600.0,50.6768,50.6945,50.6503,50.6768,5600.0
2015-06-19 10:30:00,57.37,57.42,57.33,57.33,3148.0,50.6591,50.7033,50.6238,50.6238,3148.0
2015-06-19 10:35:00,57.31,57.34,57.3,57.31,2921.0,50.6062,50.6326,50.5973,50.6062,2921.0
2015-06-19 10:40:00,57.3,57.3,57.29,57.29,1700.0,50.5973,50.5973,50.5885,50.5885,1700.0
2015-06-19 10:45:00,57.3,57.3,57.25,57.25,7128.0,50.5973,50.5973,50.5532,50.5532,7128.0
2015-06-19 10:50:00,57.26,57.26,57.19,57.22,4200.0,50.562,50.562,50.5002,50.5267,4200.0
2015-06-19 10:55:00,57.22,57.22,57.14,57.16,3105.0,50.5267,50.5267,50.456,50.4737,3105.0
2015-06-19 11:00:00,57.18,57.19,57.17,57.18,1227.0,50.4914,50.5002,50.4825,50.4914,1227.0
2015-06-19 11:05:00,57.18,57.21,57.15,57.19,7784.0,50.4914,50.5178,50.4649,50.5002,7784.0
2015-06-19 11:10:00,57.2,57.29,57.2,57.29,4700.0,50.509,50.5885,50.509,50.5885,4700.0
2015-06-19 11:15:00,57.35,57.37,57.35,57.35,1800.0,50.6415,50.6591,50.6415,50.6415,1800.0
2015-06-19 11:20:00,57.34,57.34,57.28,57.28,2733.0,50.6326,50.6326,50.5797,50.5797,2733.0
2015-06-19 11:25:00,57.28,57.36,57.28,57.36,4500.0,50.5797,50.6503,50.5797,50.6503,4500.0
2015-06-19 11:30:00,57.33,57.35,57.3,57.32,4100.0,50.6238,50.6415,50.5973,50.615,4100.0
2015-06-19 11:35:00,57.33,57.36,57.31,57.35,3700.0,50.6238,50.6503,50.6062,50.6415,3700.0
2015-06-19 11:40:00,57.37,57.37,57.32,57.32,2610.0,50.6591,50.6591,50.615,50.615,2610.0
2015-06-19 11:45:00,57.34,57.41,57.32,57.39,2600.0,50.6326,50.6945,50.615,50.6768,2600.0
2015-06-19 11:50:00,57.39,57.41,57.35,57.41,4605.0,50.6768,50.6945,50.6415,50.6945,4605.0
2015-06-19 11:55:00,57.42,57.42,57.38,57.42,3900.0,50.7033,50.7033,50.668,50.7033,3900.0
2015-06-19 12:00:00,57.41,57.42,57.38,57.4,3922.0,50.6945,50.7033,50.668,50.6856,3922.0
2015-06-19 12:05:00,57.37,57.39,57.35,57.37,1600.0,50.6591,50.6768,50.6415,50.6591,1600.0
2015-06-19 12:10:00,57.39,57.39,57.33,57.34,5279.0,50.6768,50.6768,50.6238,50.6326,5279.0
2015-06-19 12:15:00,57.34,57.37,57.32,57.35,4000.0,50.6326,50.6591,50.615,50.6415,4000.0
2015-06-19 12:20:00,57.32,57.33,57.31,57.32,6600.0,50.615,50.6238,50.6062,50.615,6600.0
2015-06-19 12:25:00,57.32,57.34,57.3,57.34,8000.0,50.615,50.6326,50.5973,50.6326,8000.0
2015-06-19 12:30:00,57.34,57.35,57.34,57.35,4870.0,50.6326,50.6415,50.6326,50.6415,4870.0
2015-06-19 12:35:00,57.38,57.4,57.36,57.36,1100.0,50.668,50.6856,50.6503,50.6503,1100.0
2015-06-19 12:40:00,57.38,57.41,57.38,57.41,2891.0,50.668,50.6945,50.668,50.6945,2891.0
2015-06-19 12:45:00,57.41,57.44,57.41,57.42,6142.0,50.6945,50.7209,50.6945,50.7033,6142.0
2015-06-19 12:50:00,57.41,57.42,57.4,57.41,1000.0,50.6945,50.7033,50.6856,50.6945,1000.0
2015-06-19 12:55:00,57.4,57.41,57.4,57.41,3950.0,50.6856,50.6945,50.6856,50.6945,3950.0
2015-06-19 13:00:00,57.4,57.4,57.36,57.4,3529.0,50.6856,50.6856,50.6503,50.6856,3529.0
2015-06-19 13:05:00,57.39,57.4,57.38,57.4,1605.0,50.6768,50.6856,50.668,50.6856,1605.0
2015-06-19 13:10:00,57.41,57.43,57.4,57.4,1300.0,50.6945,50.7121,50.6856,50.6856,1300.0
2015-06-19 13:15:00,57.41,57.43,57.37,57.4,3443.0,50.6945,50.7121,50.6591,50.6856,3443.0
2015-06-19 13:20:00,57.42,57.42,57.4,57.41,1400.0,50.7033,50.7033,50.6856,50.6945,1400.0
2015-06-19 13:25:00,57.43,57.43,57.39,57.42,3300.0,50.7121,50.7121,50.6768,50.7033,3300.0
2015-06-19 13:30:00,57.43,57.55,57.43,57.53,3512.0,50.7121,50.8181,50.7121,50.8004,3512.0
2015-06-19 13:35:00,57.56,57.56,57.55,57.55,2430.0,50.8269,50.8269,50.8181,50.8181,2430.0
2015-06-19 13:40:00,57.56,57.57,57.54,57.54,2499.0,50.8269,50.8357,50.8092,50.8092,2499.0
2015-06-19 13:45:00,57.54,57.56,57.48,57.49,7700.0,50.8092,50.8269,50.7563,50.7651,7700.0
2015-06-19 13:50:00,57.49,57.49,57.45,57.49,4505.0,50.7651,50.7651,50.7298,50.7651,4505.0
2015-06-19 13:55:00,57.48,57.48,57.44,57.45,2387.0,50.7563,50.7563,50.7209,50.7298,2387.0
2015-06-19 14:00:00,57.46,57.51,57.46,57.48,5261.0,50.7386,50.7828,50.7386,50.7563,5261.0
2015-06-19 14:05:00,57.47,57.5,57.47,57.5,5096.0,50.7474,50.7739,50.7474,50.7739,5096.0
2015-06-19 14:10:00,57.49,57.52,57.49,57.49,8013.0,50.7651,50.7916,50.7651,50.7651,8013.0
2015-06-19 14:15:00,57.5,57.53,57.5,57.5,9219.0,50.7739,50.8004,50.7739,50.7739,9219.0
2015-06-19 14:20:00,57.52,57.53,57.51,57.52,5111.0,50.7916,50.8004,50.7828,50.7916,5111.0
2015-06-19 14:25:00,57.52,57.53,57.5,57.52,10602.0,50.7916,50.8004,50.7739,50.7916,10602.0
2015-06-19 14:30:00,57.51,57.54,57.49,57.53,6691.0,50.7828,50.8092,50.7651,50.8004,6691.0
2015-06-19 14:35:00,57.53,57.54,57.52,57.52,7712.0,50.8004,50.8092,50.7916,50.7916,7712.0
2015-06-19 14:40:00,57.53,57.54,57.52,57.53,13907.0,50.8004,50.8092,50.7916,50.8004,13907.0
2015-06-19 14:45:00,57.53,57.56,57.52,57.56,12731.0,50.8004,50.8269,50.7916,50.8269,12731.0
2015-06-19 14:50:00,57.56,57.56,57.53,57.55,5586.0,50.8269,50.8269,50.8004,50.8181,5586.0
2015-06-19 14:55:00,57.57,57.61,57.56,57.6,3348.0,50.8357,50.8711,50.8269,50.8622,3348.0
2015-06-19 15:00:00,57.6,57.64,57.55,57.55,18282.0,50.8622,50.8975,50.8181,50.8181,18282.0
2015-06-19 15:05:00,57.55,57.56,57.5,57.52,12920.0,50.8181,50.8269,50.7739,50.7916,12920.0
2015-06-19 15:10:00,57.51,57.54,57.51,57.54,5101.0,50.7828,50.8092,50.7828,50.8092,5101.0
2015-06-19 15:15:00,57.53,57.55,57.5,57.51,13061.0,50.8004,50.8181,50.7739,50.7828,13061.0
2015-06-19 15:20:00,57.51,57.53,57.49,57.52,8809.0,50.7828,50.8004,50.7651,50.7916,8809.0
2015-06-19 15:25:00,57.52,57.52,57.5,57.52,4018.0,50.7916,50.7916,50.7739,50.7916,4018.0
2015-06-19 15:30:00,57.52,57.55,57.51,57.55,11090.0,50.7916,50.8181,50.7828,50.8181,11090.0
2015-06-19 15:35:00,57.54,57.57,57.5,57.5,17279.0,50.8092,50.8357,50.7739,50.7739,17279.0
2015-06-19 15:40:00,57.52,57.57,57.52,57.52,22285.0,50.7916,50.8357,50.7916,50.7916,22285.0
2015-06-19 15:45:00,57.52,57.71,57.52,57.68,53113.0,50.7916,50.9594,50.7916,50.9329,53113.0
2015-06-19 15:50:00,57.67,57.72,57.66,57.72,46555.0,50.924,50.9682,50.9152,50.9682,46555.0
2015-06-19 15:55:00,57.72,57.72,57.55,57.56,115316.0,50.9682,50.9682,50.8181,50.8269,115316.0
2015-06-22 09:30:00,58.2,58.22,57.94,57.97,15309.0,51.392,51.4097,51.1625,51.1889,15309.0
2015-06-22 09:35:00,57.93,57.93,57.52,57.62,5278.0,51.1536,51.1536,50.7916,50.8799,5278.0
2015-06-22 09:40:00,57.7,57.96,57.7,57.96,2300.0,50.9505,51.1801,50.9505,51.1801,2300.0
2015-06-22 09:45:00,58.02,58.11,58.01,58.05,4503.0,51.2331,51.3126,51.2243,51.2596,4503.0
2015-06-22 09:50:00,58.06,58.14,58.06,58.1,3438.0,51.2684,51.3391,51.2684,51.3037,3438.0
2015-06-22 09:55:00,58.1,58.13,58.02,58.06,2390.0,51.3037,51.3302,51.2331,51.2684,2390.0
2015-06-22 10:00:00,58.06,58.18,58.06,58.12,4000.0,51.2684,51.3744,51.2684,51.3214,4000.0
2015-06-22 10:05:00,58.11,58.22,58.11,58.21,2399.0,51.3126,51.4097,51.3126,51.4009,2399.0
2015-06-22 10:10:00,58.16,58.33,58.16,58.3,3700.0,51.3567,51.5068,51.3567,51.4803,3700.0
2015-06-22 10:15:00,58.33,58.33,58.17,58.32,5124.0,51.5068,51.5068,51.3656,51.498,5124.0
2015-06-22 10:20:00,58.32,58.32,58.15,58.16,5921.0,51.498,51.498,51.3479,51.3567,5921.0
2015-06-22 10:25:00,58.18,58.27,58.18,58.2,17428.0,51.3744,51.4539,51.3744,51.392,17428.0
2015-06-22 10:30:00,58.25,58.29,58.07,58.07,8376.0,51.4362,51.4715,51.2772,51.2772,8376.0
2015-06-22 10:35:00,58.13,58.2,58.13,58.18,5315.0,51.3302,51.392,51.3302,51.3744,5315.0
2015-06-22 10:40:00,58.21,58.26,58.21,58.22,1400.0,51.4009,51.445,51.4009,51.4097,1400.0
2015-06-22 10:45:00,58.18,58.22,58.14,58.21,12492.0,51.3744,51.4097,51.3391,51.4009,12492.0
2015-06-22 10:50:00,58.22,58.26,58.17,58.26,7207.0,51.4097,51.445,51.3656,51.445,7207.0
2015-06-22 10:55:00,58.26,58.26,58.17,58.19,3585.0,51.445,51.445,51.3656,51.3832,3585.0
2015-06-22 11:00:00,58.18,58.26,58.18,58.23,3124.0,51.3744,51.445,51.3744,51.4185,3124.0
2015-06-22 11:05:00,58.23,58.35,58.2,58.32,12013.0,51.4185,51.5245,51.392,51.498,12013.0
2015-06-22 11:10:00,58.32,58.36,58.32,58.32,2400.0,51.498,51.5333,51.498,51.498,2400.0
2015-06-22 11:15:00,58.34,58.39,58.34,58.37,5200.0,51.5157,51.5598,51.5157,51.5422,5200.0
2015-06-22 11:20:00,58.37,58.37,58.31,58.32,4365.0,51.5422,51.5422,51.4892,51.498,4365.0
2015-06-22 11:25:00,58.31,58.33,58.29,58.31,2656.0,51.4892,51.5068,51.4715,51.4892,2656.0
2015-06-22 11:30:00,58.31,58.32,58.26,58.26,3131.0,51.4892,51.498,51.445,51.445,3131.0
2015-06-22 11:35:00,58.25,58.25,58.22,58.25,1450.0,51.4362,51.4362,51.4097,51.4362,1450.0
2015-06-22 11:40:00,58.22,58.24,58.18,58.22,1800.0,51.4097,51.4274,51.3744,51.4097,1800.0
2015-06-22 11:45:00,58.23,58.26,58.23,58.24,1398.0,51.4185,51.445,51.4185,51.4274,1398.0
2015-06-22 11:50:00,58.24,58.29,58.24,58.26,2900.0,51.4274,51.4715,51.4274,51.445,2900.0
2015-06-22 11:55:00,58.27,58.27,58.25,58.25,1598.0,51.4539,51.4539,51.4362,51.4362,1598.0
2015-06-22 12:00:00,58.26,58.31,58.26,58.26,3353.0,51.445,51.4892,51.445,51.445,3353.0
2015-06-22 12:05:00,58.25,58.27,58.19,58.26,1600.0,51.4362,51.4539,51.3832,51.445,1600.0
2015-06-22 12:10:00,58.24,58.26,58.22,58.26,1429.0,51.4274,51.445,51.4097,51.445,1429.0
2015-06-22 12:15:00,58.27,58.28,58.26,58.26,3282.0,51.4539,51.4627,51.445,51.445,3282.0
2015-06-22 12:20:00,58.27,58.27,58.19,58.19,1800.0,51.4539,51.4539,51.3832,51.3832,1800.0
2015-06-22 12:25:00,58.14,58.16,58.12,58.12,3233.0,51.3391,51.3567,51.3214,51.3214,3233.0
2015-06-22 12:30:00,58.16,58.18,58.13,58.18,1500.0,51.3567,51.3744,51.3302,51.3744,1500.0
2015-06-22 12:35:00,58.19,58.25,58.19,58.25,4500.0,51.3832,51.4362,51.3832,51.4362,4500.0
2015-06-22 12:40:00,58.25,58.26,58.16,58.19,3355.0,51.4362,51.445,51.3567,51.3832,3355.0
2015-06-22 12:45:00,58.17,58.19,58.14,58.16,2660.0,51.3656,51.3832,51.3391,51.3567,2660.0
2015-06-22 12:50:00,58.17,58.23,58.17,58.18,1161.0,51.3656,51.4185,51.3656,51.3744,1161.0
2015-06-22 12:55:00,58.18,58.23,58.17,58.23,2500.0,51.3744,51.4185,51.3656,51.4185,2500.0
2015-06-22 13:00:00,58.23,58.23,58.19,58.19,1700.0,51.4185,51.4185,51.3832,51.3832,1700.0
2015-06-22 13:05:00,58.19,58.2,58.19,58.19,1880.0,51.3832,51.392,51.3832,51.3832,1880.0
2015-06-22 13:10:00,58.18,58.2,58.16,58.16,5344.0,51.3744,51.392,51.3567,51.3567,5344.0
2015-06-22 13:15:00,58.15,58.15,58.09,58.09,2900.0,51.3479,51.3479,51.2949,51.2949,2900.0
2015-06-22 13:20:00,58.09,58.1,58.04,58.04,1600.0,51.2949,51.3037,51.2508,51.2508,1600.0
2015-06-22 13:25:00,58.04,58.06,58.04,58.05,3427.0,51.2508,51.2684,51.2508,51.2596,3427.0
2015-06-22 13:30:00,58.06,58.07,58.05,58.05,10949.0,51.2684,51.2772,51.2596,51.2596,10949.0
2015-06-22 13:35:00,58.04,58.05,58.01,58.02,2900.0,51.2508,51.2596,51.2243,51.2331,2900.0
2015-06-22 13:40:00,58.05,58.07,58.0,58.01,7000.0,51.2596,51.2772,51.2154,51.2243,7000.0
2015-06-22 13:45:00,58.01,58.02,57.99,58.0,1600.0,51.2243,51.2331,51.2066,51.2154,1600.0
2015-06-22 13:50:00,58.02,58.03,58.01,58.01,1200.0,51.2331,51.2419,51.2243,51.2243,1200.0
2015-06-22 13:55:00,58.03,58.03,57.99,58.0,6013.0,51.2419,51.2419,51.2066,51.2154,6013.0
2015-06-22 14:00:00,58.0,58.01,58.0,58.0,2000.0,51.2154,51.2243,51.2154,51.2154,2000.0
2015-06-22 14:05:00,58.0,58.1,57.99,58.1,7593.0,51.2154,51.3037,51.2066,51.3037,7593.0
2015-06-22 14:10:00,58.12,58.12,58.07,58.07,2800.0,51.3214,51.3214,51.2772,51.2772,2800.0
2015-06-22 14:15:00,58.08,58.1,58.05,58.1,2300.0,51.2861,51.3037,51.2596,51.3037,2300.0
2015-06-22 14:20:00,58.12,58.12,58.08,58.1,1800.0,51.3214,51.3214,51.2861,51.3037,1800.0
2015-06-22 14:25:00,58.11,58.11,58.07,58.07,1100.0,51.3126,51.3126,51.2772,51.2772,1100.0
2015-06-22 14:30:00,58.09,58.11,58.07,58.11,3500.0,51.2949,51.3126,51.2772,51.3126,3500.0
2015-06-22 14:35:00,58.1,58.13,58.1,58.13,1500.0,51.3037,51.3302,51.3037,51.3302,1500.0
2015-06-22 14:40:00,58.12,58.15,58.12,58.15,2004.0,51.3214,51.3479,51.3214,51.3479,2004.0
2015-06-22 14:45:00,58.14,58.14,58.09,58.11,4364.0,51.3391,51.3391,51.2949,51.3126,4364.0
2015-06-22 14:50:00,58.12,58.16,58.11,58.16,3214.0,51.3214,51.3567,51.3126,51.3567,3214.0
2015-06-22 14:55:00,58.15,58.19,58.15,58.18,1500.0,51.3479,51.3832,51.3479,51.3744,1500.0
2015-06-22 15:00:00,58.18,58.18,58.1,58.13,7174.0,51.3744,51.3744,51.3037,51.3302,7174.0
2015-06-22 15:05:00,58.14,58.18,58.14,58.16,2008.0,51.3391,51.3744,51.3391,51.3567,2008.0
2015-06-22 15:10:00,58.16,58.18,58.15,58.16,5589.0,51.3567,51.3744,51.3479,51.3567,5589.0
2015-06-22 15:15:00,58.16,58.17,58.13,58.14,4832.0,51.3567,51.3656,51.3302,51.3391,4832.0
2015-06-22 15:20:00,58.15,58.18,58.15,58.17,2500.0,51.3479,51.3744,51.3479,51.3656,2500.0
2015-06-22 15:25:00,58.16,58.16,58.13,58.13,4100.0,51.3567,51.3567,51.3302,51.3302,4100.0
2015-06-22 15:30:00,58.14,58.15,58.12,58.13,4339.0,51.3391,51.3479,51.3214,51.3302,4339.0
2015-06-22 15:35:00,58.14,58.15,58.08,58.08,9032.0,51.3391,51.3479,51.2861,51.2861,9032.0
2015-06-22 15:40:00,58.1,58.12,58.06,58.08,9624.0,51.3037,51.3214,51.2684,51.2861,9624.0
2015-06-22 15:45:00,58.1,58.12,58.03,58.09,18020.0,51.3037,51.3214,51.2419,51.2949,18020.0
2015-06-22 15:50:00,58.08,58.1,58.0,58.0,17788.0,51.2861,51.3037,51.2154,51.2154,17788.0
2015-06-22 15:55:00,58.0,58.03,57.95,57.97,74267.0,51.2154,51.2419,51.1713,51.1889,74267.0
2015-06-23 09:30:00,57.95,57.97,57.8,57.82,15948.0,51.1713,51.1889,51.0388,51.0565,15948.0
2015-06-23 09:35:00,57.77,57.84,57.67,57.67,3600.0,51.0123,51.0742,50.924,50.924,3600.0
2015-06-23 09:40:00,57.67,57.69,57.62,57.69,3965.0,50.924,50.9417,50.8799,50.9417,3965.0
2015-06-23 09:45:00,57.67,57.67,57.54,57.59,3700.0,50.924,50.924,50.8092,50.8534,3700.0
2015-06-23 09:50:00,57.56,57.66,57.55,57.55,4824.0,50.8269,50.9152,50.8181,50.8181,4824.0
2015-06-23 09:55:00,57.55,57.55,57.43,57.44,5225.0,50.8181,50.8181,50.7121,50.7209,5225.0
2015-06-23 10:00:00,57.45,57.5,57.39,57.5,6376.0,50.7298,50.7739,50.6768,50.7739,6376.0
2015-06-23 10:05:00,57.45,57.46,57.4,57.45,4357.0,50.7298,50.7386,50.6856,50.7298,4357.0
2015-06-23 10:10:00,57.48,57.55,57.46,57.55,5300.0,50.7563,50.8181,50.7386,50.8181,5300.0
2015-06-23 10:15:00,57.53,57.57,57.33,57.35,14981.0,50.8004,50.8357,50.6238,50.6415,14981.0
2015-06-23 10:20:00,57.37,57.4,57.33,57.34,1400.0,50.6591,50.6856,50.6238,50.6326,1400.0
2015-06-23 10:25:00,57.34,57.37,57.3,57.3,6900.0,50.6326,50.6591,50.5973,50.5973,6900.0
2015-06-23 10:30:00,57.31,57.32,57.25,57.28,4500.0,50.6062,50.615,50.5532,50.5797,4500.0
2015-06-23 10:35:00,57.28,57.31,57.25,57.26,3200.0,50.5797,50.6062,50.5532,50.562,3200.0
2015-06-23 10:40:00,57.25,57.32,57.23,57.29,5000.0,50.5532,50.615,50.5355,50.5885,5000.0
2015-06-23 10:45:00,57.29,57.41,57.29,57.39,3810.0,50.5885,50.6945,50.5885,50.6768,3810.0
2015-06-23 10:50:00,57.39,57.44,57.38,57.41,4300.0,50.6768,50.7209,50.668,50.6945,4300.0
2015-06-23 10:55:00,57.41,57.5,57.39,57.46,4088.0,50.6945,50.7739,50.6768,50.7386,4088.0
2015-06-23 11:00:00,57.48,57.51,57.4,57.45,5253.0,50.7563,50.7828,50.6856,50.7298,5253.0
2015-06-23 11:05:00,57.47,57.51,57.43,57.46,7000.0,50.7474,50.7828,50.7121,50.7386,7000.0
2015-06-23 11:10:00,57.46,57.49,57.45,57.46,2100.0,50.7386,50.7651,50.7298,50.7386,2100.0
2015-06-23 11:15:00,57.46,57.46,57.38,57.4,5399.0,50.7386,50.7386,50.668,50.6856,5399.0
2015-06-23 11:20:00,57.38,57.39,57.36,57.36,2200.0,50.668,50.6768,50.6503,50.6503,2200.0
2015-06-23 11:25:00,57.35,57.35,57.29,57.3,3400.0,50.6415,50.6415,50.5885,50.5973,3400.0
2015-06-23 11:30:00,57.3,57.31,57.16,57.19,18445.0,50.5973,50.6062,50.4737,50.5002,18445.0
2015-06-23 11:35:00,57.17,57.21,57.14,57.14,12256.0,50.4825,50.5178,50.456,50.456,12256.0
2015-06-23 11:40:00,57.12,57.16,57.1,57.15,4036.0,50.4384,50.4737,50.4207,50.4649,4036.0
2015-06-23 11:45:00,57.15,57.16,57.12,57.13,2200.0,50.4649,50.4737,50.4384,50.4472,2200.0
2015-06-23 11:50:00,57.13,57.16,57.1,57.11,5012.0,50.4472,50.4737,50.4207,50.4295,5012.0
2015-06-23 11:55:00,57.12,57.17,57.11,57.16,2492.0,50.4384,50.4825,50.4295,50.4737,2492.0
2015-06-23 12:00:00,57.14,57.15,57.08,57.08,3128.0,50.456,50.4649,50.4031,50.4031,3128.0
2015-06-23 12:05:00,57.04,57.09,57.04,57.08,3214.0,50.3677,50.4119,50.3677,50.4031,3214.0
2015-06-23 12:10:00,57.1,57.15,57.09,57.11,2200.0,50.4207,50.4649,50.4119,50.4295,2200.0
2015-06-23 12:15:00,57.11,57.17,57.11,57.12,2512.0,50.4295,50.4825,50.4295,50.4384,2512.0
2015-06-23 12:20:00,57.12,57.12,57.05,57.06,1688.0,50.4384,50.4384,50.3766,50.3854,1688.0
2015-06-23 12:25:00,57.05,57.09,57.05,57.06,2931.0,50.3766,50.4119,50.3766,50.3854,2931.0
2015-06-23 12:30:00,57.07,57.1,57.05,57.1,2000.0,50.3942,50.4207,50.3766,50.4207,2000.0
2015-06-23 12:35:00,57.1,57.11,57.06,57.06,4024.0,50.4207,50.4295,50.3854,50.3854,4024.0
2015-06-23 12:40:00,57.06,57.09,57.06,57.09,4400.0,50.3854,50.4119,50.3854,50.4119,4400.0
2015-06-23 12:45:00,57.09,57.14,57.07,57.08,4655.0,50.4119,50.456,50.3942,50.4031,4655.0
2015-06-23 12:50:00,57.07,57.12,57.07,57.08,3866.0,50.3942,50.4384,50.3942,50.4031,3866.0
2015-06-23 12:55:00,57.08,57.09,57.05,57.05,1800.0,50.4031,50.4119,50.3766,50.3766,1800.0
2015-06-23 13:00:00,57.05,57.07,57.02,57.03,6609.0,50.3766,50.3942,50.3501,50.3589,6609.0
2015-06-23 13:05:00,57.03,57.04,57.01,57.02,5343.0,50.3589,50.3677,50.3412,50.3501,5343.0
2015-06-23 13:10:00,57.02,57.05,57.01,57.01,2900.0,50.3501,50.3766,50.3412,50.3412,2900.0
2015-06-23 13:15:00,57.02,57.03,57.02,57.02,5159.0,50.3501,50.3589,50.3501,50.3501,5159.0
2015-06-23 13:20:00,57.03,57.03,57.0,57.0,3747.0,50.3589,50.3589,50.3324,50.3324,3747.0
2015-06-23 13:25:00,57.0,57.01,56.98,56.99,4400.0,50.3324,50.3412,50.3148,50.3236,4400.0
2015-06-23 13:30:00,57.0,57.02,56.99,57.01,3800.0,50.3324,50.3501,50.3236,50.3412,3800.0
2015-06-23 13:35:00,57.0,57.02,56.99,57.0,7116.0,50.3324,50.3501,50.3236,50.3324,7116.0
2015-06-23 13:40:00,57.0,57.02,56.99,56.99,5714.0,50.3324,50.3501,50.3236,50.3236,5714.0
2015-06-23 13:45:00,56.98,56.98,56.94,56.95,7057.0,50.3148,50.3148,50.2794,50.2883,7057.0
2015-06-23 13:50:00,56.94,56.94,56.78,56.78,25377.0,50.2794,50.2794,50.1381,50.1381,25377.0
2015-06-23 13:55:00,56.78,56.81,56.77,56.8,5826.0,50.1381,50.1646,50.1293,50.1558,5826.0
2015-06-23 14:00:00,56.81,56.89,56.8,56.83,9652.0,50.1646,50.2353,50.1558,50.1823,9652.0
2015-06-23 14:05:00,56.83,56.83,56.81,56.82,1400.0,50.1823,50.1823,50.1646,50.1735,1400.0
2015-06-23 14:10:00,56.82,56.87,56.8,56.81,5449.0,50.1735,50.2176,50.1558,50.1646,5449.0
2015-06-23 14:15:00,56.81,56.86,56.8,56.8,4000.0,50.1646,50.2088,50.1558,50.1558,4000.0
2015-06-23 14:20:00,56.8,56.85,56.8,56.83,2290.0,50.1558,50.2,50.1558,50.1823,2290.0
2015-06-23 14:25:00,56.83,56.85,56.8,56.8,3000.0,50.1823,50.2,50.1558,50.1558,3000.0
2015-06-23 14:30:00,56.8,56.81,56.75,56.75,11285.0,50.1558,50.1646,50.1117,50.1117,11285.0
2015-06-23 14:35:00,56.74,56.77,56.72,56.75,8964.0,50.1028,50.1293,50.0852,50.1117,8964.0
2015-06-23 14:40:00,56.74,56.8,56.73,56.76,7741.0,50.1028,50.1558,50.094,50.1205,7741.0
2015-06-23 14:45:00,56.76,56.76,56.66,56.69,12570.0,50.1205,50.1205,50.0322,50.0587,12570.0
2015-06-23 14:50:00,56.7,56.7,56.62,56.7,7394.0,50.0675,50.0675,49.9969,50.0675,7394.0
2015-06-23 14:55:00,56.7,56.7,56.65,56.67,7390.0,50.0675,50.0675,50.0234,50.041,7390.0
2015-06-23 15:00:00,56.69,56.7,56.67,56.67,8978.0,50.0587,50.0675,50.041,50.041,8978.0
2015-06-23 15:05:00,56.67,56.68,56.58,56.68,9212.0,50.041,50.0498,49.9615,50.0498,9212.0
2015-06-23 15:10:00,56.68,56.71,56.67,56.71,10519.0,50.0498,50.0763,50.041,50.0763,10519.0
2015-06-23 15:15:00,56.72,56.79,56.72,56.79,5840.0,50.0852,50.147,50.0852,50.147,5840.0
2015-06-23 15:20:00,56.79,56.79,56.76,56.77,7580.0,50.147,50.147,50.1205,50.1293,7580.0
2015-06-23 15:25:00,56.77,56.8,56.76,56.77,13300.0,50.1293,50.1558,50.1205,50.1293,13300.0
2015-06-23 15:30:00,56.78,56.79,56.75,56.79,7106.0,50.1381,50.147,50.1117,50.147,7106.0
2015-06-23 15:35:00,56.79,56.79,56.76,56.78,9779.0,50.147,50.147,50.1205,50.1381,9779.0
2015-06-23 15:40:00,56.79,56.79,56.72,56.75,19857.0,50.147,50.147,50.0852,50.1117,19857.0
2015-06-23 15:45:00,56.75,56.84,56.75,56.84,16707.0,50.1117,50.1911,50.1117,50.1911,16707.0
2015-06-23 15:50:00,56.84,56.85,56.81,56.85,25337.0,50.1911,50.2,50.1646,50.2,25337.0
2015-06-23 15:55:00,56.85,56.85,56.73,56.75,71184.0,50.2,50.2,50.094,50.1117,71184.0
2015-06-24 09:30:00,56.52,56.6,56.32,56.35,16968.0,49.9086,49.9792,49.732,49.7584,16968.0
2015-06-24 09:35:00,56.41,56.54,56.4,56.46,7977.0,49.8114,49.9262,49.8026,49.8556,7977.0
2015-06-24 09:40:00,56.39,56.83,56.39,56.81,6600.0,49.7938,50.1823,49.7938,50.1646,6600.0
2015-06-24 09:45:00,56.77,56.77,56.41,56.45,8001.0,50.1293,50.1293,49.8114,49.8467,8001.0
2015-06-24 09:50:00,56.53,56.66,56.47,56.54,5150.0,49.9174,50.0322,49.8644,49.9262,5150.0
2015-06-24 09:55:00,56.58,56.69,56.58,56.66,2647.0,49.9615,50.0587,49.9615,50.0322,2647.0
2015-06-24 10:00:00,56.64,56.72,56.61,56.62,5016.0,50.0145,50.0852,49.988,49.9969,5016.0
2015-06-24 10:05:00,56.61,56.62,56.56,56.56,2818.0,49.988,49.9969,49.9439,49.9439,2818.0
2015-06-24 10:10:00,56.56,56.59,56.54,56.56,2950.0,49.9439,49.9704,49.9262,49.9439,2950.0
2015-06-24 10:15:00,56.55,56.59,56.54,56.54,3293.0,49.9351,49.9704,49.9262,49.9262,3293.0
2015-06-24 10:20:00,56.59,56.7,56.59,56.7,2002.0,49.9704,50.0675,49.9704,50.0675,2002.0
2015-06-24 10:25:00,56.66,56.89,56.66,56.89,5400.0,50.0322,50.2353,50.0322,50.2353,5400.0
2015-06-24 10:30:00,56.86,56.87,56.73,56.75,6150.0,50.2088,50.2176,50.094,50.1117,6150.0
2015-06-24 10:35:00,56.76,56.76,56.66,56.67,2320.0,50.1205,50.1205,50.0322,50.041,2320.0
2015-06-24 10:40:00,56.69,56.75,56.67,56.7,3785.0,50.0587,50.1117,50.041,50.0675,3785.0
2015-06-24 10:45:00,56.69,56.76,56.69,56.73,3000.0,50.0587,50.1205,50.0587,50.094,3000.0
2015-06-24 10:50:00,56.73,56.74,56.65,56.69,3733.0,50.094,50.1028,50.0234,50.0587,3733.0
2015-06-24 10:55:00,56.69,56.69,56.63,56.66,3202.0,50.0587,50.0587,50.0057,50.0322,3202.0
2015-06-24 11:00:00,56.63,56.73,56.56,56.73,6503.0,50.0057,50.094,49.9439,50.094,6503.0
2015-06-24 11:05:00,56.73,56.78,56.65,56.65,4200.0,50.094,50.1381,50.0234,50.0234,4200.0
2015-06-24 11:10:00,56.65,56.79,56.65,56.79,6310.0,50.0234,50.147,50.0234,50.147,6310.0
2015-06-24 11:15:00,56.8,56.84,56.74,56.83,8386.0,50.1558,50.1911,50.1028,50.1823,8386.0
2015-06-24 11:20:00,56.83,56.86,56.79,56.82,6230.0,50.1823,50.2088,50.147,50.1735,6230.0
2015-06-24 11:25:00,56.81,56.88,56.8,56.88,5598.0,50.1646,50.2264,50.1558,50.2264,5598.0
2015-06-24 11:30:00,56.91,56.98,56.9,56.93,3672.0,50.2529,50.3148,50.2441,50.2706,3672.0
2015-06-24 11:35:00,56.88,56.96,56.88,56.94,3000.0,50.2264,50.2971,50.2264,50.2794,3000.0
2015-06-24 11:40:00,56.95,56.95,56.82,56.83,8098.0,50.2883,50.2883,50.1735,50.1823,8098.0
2015-06-24 11:45:00,56.86,56.86,56.73,56.76,3747.0,50.2088,50.2088,50.094,50.1205,3747.0
2015-06-24 11:50:00,56.77,56.77,56.69,56.75,3958.0,50.1293,50.1293,50.0587,50.1117,3958.0
2015-06-24 11:55:00,56.72,56.74,56.66,56.7,3800.0,50.0852,50.1028,50.0322,50.0675,3800.0
2015-06-24 12:00:00,56.67,56.67,56.6,56.65,2500.0,50.041,50.041,49.9792,50.0234,2500.0
2015-06-24 12:05:00,56.64,56.64,56.57,56.57,1700.0,50.0145,50.0145,49.9527,49.9527,1700.0
2015-06-24 12:10:00,56.56,56.65,56.55,56.65,4600.0,49.9439,50.0234,49.9351,50.0234,4600.0
2015-06-24 12:15:00,56.66,56.7,56.66,56.68,1200.0,50.0322,50.0675,50.0322,50.0498,1200.0
2015-06-24 12:20:00,56.65,56.67,56.57,56.6,6931.0,50.0234,50.041,49.9527,49.9792,6931.0
2015-06-24 12:25:00,56.61,56.62,56.58,56.58,1700.0,49.988,49.9969,49.9615,49.9615,1700.0
2015-06-24 12:30:00,56.59,56.61,56.54,56.59,4750.0,49.9704,49.988,49.9262,49.9704,4750.0
2015-06-24 12:35:00,56.58,56.58,56.52,56.55,5140.0,49.9615,49.9615,49.9086,49.9351,5140.0
2015-06-24 12:40:00,56.58,56.62,56.51,56.51,1753.0,49.9615,49.9969,49.8997,49.8997,1753.0
2015-06-24 12:45:00,56.53,56.58,56.53,56.57,3000.0,49.9174,49.9615,49.9174,49.9527,3000.0
2015-06-24 12:50:00,56.55,56.55,56.54,56.54,1600.0,49.9351,49.9351,49.9262,49.9262,1600.0
2015-06-24 12:55:00,56.52,56.56,56.51,56.56,3752.0,49.9086,49.9439,49.8997,49.9439,3752.0
2015-06-24 13:00:00,56.58,56.58,56.5,56.5,3795.0,49.9615,49.9615,49.8909,49.8909,3795.0
2015-06-24 13:05:00,56.54,56.58,56.54,56.58,1646.0,49.9262,49.9615,49.9262,49.9615,1646.0
2015-06-24 13:10:00,56.58,56.6,56.55,56.6,3113.0,49.9615,49.9792,49.9351,49.9792,3113.0
2015-06-24 13:15:00,56.63,56.63,56.52,56.53,4053.0,50.0057,50.0057,49.9086,49.9174,4053.0
2015-06-24 13:20:00,56.49,56.52,56.48,56.49,3253.0,49.8821,49.9086,49.8732,49.8821,3253.0
2015-06-24 13:25:00,56.47,56.48,56.43,56.47,4867.0,49.8644,49.8732,49.8291,49.8644,4867.0
2015-06-24 13:30:00,56.47,56.54,56.47,56.54,2435.0,49.8644,49.9262,49.8644,49.9262,2435.0
2015-06-24 13:35:00,56.55,56.56,56.53,56.55,1900.0,49.9351,49.9439,49.9174,49.9351,1900.0
2015-06-24 13:40:00,56.52,56.53,56.48,56.49,5706.0,49.9086,49.9174,49.8732,49.8821,5706.0
2015-06-24 13:45:00,56.49,56.53,56.47,56.51,5181.0,49.8821,49.9174,49.8644,49.8997,5181.0
2015-06-24 13:50:00,56.51,56.51,56.45,56.45,3100.0,49.8997,49.8997,49.8467,49.8467,3100.0
2015-06-24 13:55:00,56.46,56.47,56.43,56.45,2185.0,49.8556,49.8644,49.8291,49.8467,2185.0
2015-06-24 14:00:00,56.46,56.59,56.46,56.53,3521.0,49.8556,49.9704,49.8556,49.9174,3521.0
2015-06-24 14:05:00,56.48,56.56,56.48,56.56,5891.0,49.8732,49.9439,49.8732,49.9439,5891.0
2015-06-24 14:10:00,56.56,56.56,56.44,56.44,3755.0,49.9439,49.9439,49.8379,49.8379,3755.0
2015-06-24 14:15:00,56.44,56.53,56.42,56.51,5709.0,49.8379,49.9174,49.8203,49.8997,5709.0
2015-06-24 14:20:00,56.45,56.5,56.41,56.43,6757.0,49.8467,49.8909,49.8114,49.8291,6757.0
2015-06-24 14:25:00,56.4,56.44,56.39,56.44,3700.0,49.8026,49.8379,49.7938,49.8379,3700.0
2015-06-24 14:30:00,56.45,56.46,56.41,56.46,5943.0,49.8467,49.8556,49.8114,49.8556,5943.0
2015-06-24 14:35:00,56.46,56.52,56.45,56.5,3596.0,49.8556,49.9086,49.8467,49.8909,3596.0
2015-06-24 14:40:00,56.52,56.52,56.47,56.47,2900.0,49.9086,49.9086,49.8644,49.8644,2900.0
2015-06-24 14:45:00,56.47,56.55,56.46,56.55,3400.0,49.8644,49.9351,49.8556,49.9351,3400.0
2015-06-24 14:50:00,56.55,56.55,56.5,56.55,7393.0,49.9351,49.9351,49.8909,49.9351,7393.0
2015-06-24 14:55:00,56.55,56.56,56.5,56.52,4769.0,49.9351,49.9439,49.8909,49.9086,4769.0
2015-06-24 15:00:00,56.5,56.55,56.48,56.55,5819.0,49.8909,49.9351,49.8732,49.9351,5819.0
2015-06-24 15:05:00,56.55,56.57,56.47,56.5,9710.0,49.9351,49.9527,49.8644,49.8909,9710.0
2015-06-24 15:10:00,56.48,56.54,56.46,56.52,7223.0,49.8732,49.9262,49.8556,49.9086,7223.0
2015-06-24 15:15:00,56.51,56.52,56.5,56.52,5600.0,49.8997,49.9086,49.8909,49.9086,5600.0
2015-06-24 15:20:00,56.52,56.55,56.51,56.51,6049.0,49.9086,49.9351,49.8997,49.8997,6049.0
2015-06-24 15:25:00,56.53,56.62,56.53,56.58,7237.0,49.9174,49.9969,49.9174,49.9615,7237.0
2015-06-24 15:30:00,56.6,56.6,56.51,56.51,8307.0,49.9792,49.9792,49.8997,49.8997,8307.0
2015-06-24 15:35:00,56.51,56.55,56.47,56.47,7913.0,49.8997,49.9351,49.8644,49.8644,7913.0
2015-06-24 15:40:00,56.43,56.48,56.42,56.46,6715.0,49.8291,49.8732,49.8203,49.8556,6715.0
2015-06-24 15:45:00,56.45,56.45,56.35,56.35,13169.0,49.8467,49.8467,49.7584,49.7584,13169.0
2015-06-24 15:50:00,56.34,56.36,56.31,56.31,18839.0,49.7496,49.7673,49.7231,49.7231,18839.0
2015-06-24 15:55:00,56.31,56.38,56.29,56.31,52117.0,49.7231,49.7849,49.7055,49.7231,52117.0
2015-06-25 09:30:00,56.53,56.91,56.53,56.77,16712.0,49.9174,50.2529,49.9174,50.1293,16712.0
2015-06-25 09:35:00,56.77,57.0,56.51,56.54,16710.0,50.1293,50.3324,49.8997,49.9262,16710.0
2015-06-25 09:40:00,56.6,56.6,56.16,56.21,23547.0,49.9792,49.9792,49.5907,49.6348,23547.0
2015-06-25 09:45:00,56.17,56.25,56.12,56.14,13100.0,49.5995,49.6701,49.5554,49.573,13100.0
2015-06-25 09:50:00,56.16,56.28,56.15,56.28,8610.0,49.5907,49.6966,49.5818,49.6966,8610.0
2015-06-25 09:55:00,56.22,56.29,56.22,56.27,6783.0,49.6437,49.7055,49.6437,49.6878,6783.0
2015-06-25 10:00:00,56.27,56.29,56.22,56.23,4800.0,49.6878,49.7055,49.6437,49.6525,4800.0
2015-06-25 10:05:00,56.21,56.22,56.15,56.2,7172.0,49.6348,49.6437,49.5818,49.626,7172.0
2015-06-25 10:10:00,56.2,56.51,56.19,56.5,8679.0,49.626,49.8997,49.6172,49.8909,8679.0
2015-06-25 10:15:00,56.48,56.48,56.3,56.3,14650.0,49.8732,49.8732,49.7143,49.7143,14650.0
2015-06-25 10:20:00,56.28,56.35,56.2,56.34,11007.0,49.6966,49.7584,49.626,49.7496,11007.0
2015-06-25 10:25:00,56.35,56.42,56.33,56.34,9237.0,49.7584,49.8203,49.7408,49.7496,9237.0
2015-06-25 10:30:00,56.32,56.36,56.24,56.27,6759.0,49.732,49.7673,49.6613,49.6878,6759.0
2015-06-25 10:35:00,56.27,56.3,56.23,56.23,6787.0,49.6878,49.7143,49.6525,49.6525,6787.0
2015-06-25 10:40:00,56.24,56.29,56.22,56.24,6900.0,49.6613,49.7055,49.6437,49.6613,6900.0
2015-06-25 10:45:00,56.25,56.26,56.19,56.22,12638.0,49.6701,49.679,49.6172,49.6437,12638.0
2015-06-25 10:50:00,56.2,56.51,56.17,56.4,48322.0,49.626,49.8997,49.5995,49.8026,48322.0
2015-06-25 10:55:00,56.4,56.62,56.4,56.59,10300.0,49.8026,49.9969,49.8026,49.9704,10300.0
2015-06-25 11:00:00,56.54,56.64,56.35,56.42,31639.0,49.9262,50.0145,49.7584,49.8203,31639.0
2015-06-25 11:05:00,56.42,56.47,56.37,56.47,13084.0,49.8203,49.8644,49.7761,49.8644,13084.0
2015-06-25 11:10:00,56.46,56.47,56.39,56.4,6284.0,49.8556,49.8644,49.7938,49.8026,6284.0
2015-06-25 11:15:00,56.4,56.4,56.28,56.28,4100.0,49.8026,49.8026,49.6966,49.6966,4100.0
2015-06-25 11:20:00,56.3,56.35,56.29,56.29,12853.0,49.7143,49.7584,49.7055,49.7055,12853.0
2015-06-25 11:25:00,56.29,56.32,56.27,56.32,13454.0,49.7055,49.732,49.6878,49.732,13454.0
2015-06-25 11:30:00,56.31,56.33,56.27,56.33,6548.0,49.7231,49.7408,49.6878,49.7408,6548.0
2015-06-25 11:35:00,56.33,56.36,56.33,56.34,5676.0,49.7408,49.7673,49.7408,49.7496,5676.0
2015-06-25 11:40:00,56.33,56.37,56.33,56.33,6499.0,49.7408,49.7761,49.7408,49.7408,6499.0
2015-06-25 11:45:00,56.36,56.36,56.32,56.32,1762.0,49.7673,49.7673,49.732,49.732,1762.0
2015-06-25 11:50:00,56.3,56.31,56.29,56.3,11475.0,49.7143,49.7231,49.7055,49.7143,11475.0
2015-06-25 11:55:00,56.3,56.3,56.21,56.21,5213.0,49.7143,49.7143,49.6348,49.6348,5213.0
2015-06-25 12:00:00,56.23,56.25,56.21,56.23,4500.0,49.6525,49.6701,49.6348,49.6525,4500.0
2015-06-25 12:05:00,56.22,56.23,56.15,56.18,6333.0,49.6437,49.6525,49.5818,49.6083,6333.0
2015-06-25 12:10:00,56.19,56.19,56.15,56.15,1600.0,49.6172,49.6172,49.5818,49.5818,1600.0
2015-06-25 12:15:00,56.16,56.19,56.15,56.16,5100.0,49.5907,49.6172,49.5818,49.5907,5100.0
2015-06-25 12:20:00,56.16,56.17,56.12,56.16,5547.0,49.5907,49.5995,49.5554,49.5907,5547.0
2015-06-25 12:25:00,56.15,56.16,56.12,56.12,5200.0,49.5818,49.5907,49.5554,49.5554,5200.0
2015-06-25 12:30:00,56.13,56.17,56.12,56.14,5752.0,49.5642,49.5995,49.5554,49.573,5752.0
2015-06-25 12:35:00,56.15,56.17,56.14,56.17,3150.0,49.5818,49.5995,49.573,49.5995,3150.0
2015-06-25 12:40:00,56.17,56.2,56.17,56.19,4115.0,49.5995,49.626,49.5995,49.6172,4115.0
2015-06-25 12:45:00,56.19,56.2,56.17,56.18,3000.0,49.6172,49.626,49.5995,49.6083,3000.0
2015-06-25 12:50:00,56.19,56.23,56.19,56.23,1700.0,49.6172,49.6525,49.6172,49.6525,1700.0
2015-06-25 12:55:00,56.26,56.33,56.26,56.33,3600.0,49.679,49.7408,49.679,49.7408,3600.0
2015-06-25 13:00:00,56.31,56.31,56.27,56.28,5310.0,49.7231,49.7231,49.6878,49.6966,5310.0
2015-06-25 13:05:00,56.29,56.33,56.28,56.31,5100.0,49.7055,49.7408,49.6966,49.7231,5100.0
2015-06-25 13:10:00,56.32,56.39,56.31,56.36,3700.0,49.732,49.7938,49.7231,49.7673,3700.0
2015-06-25 13:15:00,56.37,56.37,56.34,56.35,2900.0,49.7761,49.7761,49.7496,49.7584,2900.0
2015-06-25 13:20:00,56.36,56.37,56.34,56.34,3700.0,49.7673,49.7761,49.7496,49.7496,3700.0
2015-06-25 13:25:00,56.33,56.34,56.32,56.34,4335.0,49.7408,49.7496,49.732,49.7496,4335.0
2015-06-25 13:30:00,56.33,56.33,56.27,56.3,8557.0,49.7408,49.7408,49.6878,49.7143,8557.0
2015-06-25 13:35:00,56.3,56.39,56.3,56.34,4600.0,49.7143,49.7938,49.7143,49.7496,4600.0
2015-06-25 13:40:00,56.35,56.37,56.33,56.36,3300.0,49.7584,49.7761,49.7408,49.7673,3300.0
2015-06-25 13:45:00,56.34,56.38,56.33,56.37,9995.0,49.7496,49.7849,49.7408,49.7761,9995.0
2015-06-25 13:50:00,56.36,56.36,56.32,56.34,5200.0,49.7673,49.7673,49.732,49.7496,5200.0
2015-06-25 13:55:00,56.34,56.36,56.32,56.33,2300.0,49.7496,49.7673,49.732,49.7408,2300.0
2015-06-25 14:00:00,56.34,56.34,56.25,56.26,6383.0,49.7496,49.7496,49.6701,49.679,6383.0
2015-06-25 14:05:00,56.24,56.24,56.18,56.18,3700.0,49.6613,49.6613,49.6083,49.6083,3700.0
2015-06-25 14:10:00,56.18,56.18,56.08,56.12,8404.0,49.6083,49.6083,49.52,49.5554,8404.0
2015-06-25 14:15:00,56.13,56.14,56.1,56.1,3500.0,49.5642,49.573,49.5377,49.5377,3500.0
2015-06-25 14:20:00,56.1,56.12,56.03,56.06,9200.0,49.5377,49.5554,49.4759,49.5024,9200.0
2015-06-25 14:25:00,56.05,56.07,56.0,56.01,5576.0,49.4935,49.5112,49.4494,49.4582,5576.0
2015-06-25 14:30:00,56.01,56.07,56.0,56.06,7092.0,49.4582,49.5112,49.4494,49.5024,7092.0
2015-06-25 14:35:00,56.04,56.12,56.03,56.07,6510.0,49.4847,49.5554,49.4759,49.5112,6510.0
2015-06-25 14:40:00,56.05,56.07,56.03,56.03,8900.0,49.4935,49.5112,49.4759,49.4759,8900.0
2015-06-25 14:45:00,56.05,56.11,56.03,56.03,8675.0,49.4935,49.5465,49.4759,49.4759,8675.0
2015-06-25 14:50:00,56.04,56.11,56.03,56.09,7143.0,49.4847,49.5465,49.4759,49.5289,7143.0
2015-06-25 14:55:00,56.07,56.17,56.05,56.13,5800.0,49.5112,49.5995,49.4935,49.5642,5800.0
2015-06-25 15:00:00,56.14,56.2,56.11,56.2,7605.0,49.573,49.626,49.5465,49.626,7605.0
2015-06-25 15:05:00,56.2,56.25,56.19,56.22,3200.0,49.626,49.6701,49.6172,49.6437,3200.0
2015-06-25 15:10:00,56.22,56.25,56.21,56.22,8327.0,49.6437,49.6701,49.6348,49.6437,8327.0
2015-06-25 15:15:00,56.24,56.26,56.16,56.16,11466.0,49.6613,49.679,49.5907,49.5907,11466.0
2015-06-25 15:20:00,56.18,56.18,56.15,56.15,3709.0,49.6083,49.6083,49.5818,49.5818,3709.0
2015-06-25 15:25:00,56.15,56.2,56.13,56.19,13668.0,49.5818,49.626,49.5642,49.6172,13668.0
2015-06-25 15:30:00,56.2,56.2,56.17,56.18,7458.0,49.626,49.626,49.5995,49.6083,7458.0
2015-06-25 15:35:00,56.19,56.2,56.17,56.17,5094.0,49.6172,49.626,49.5995,49.5995,5094.0
2015-06-25 15:40:00,56.18,56.18,56.11,56.13,17311.0,49.6083,49.6083,49.5465,49.5642,17311.0
2015-06-25 15:45:00,56.15,56.18,56.12,56.14,27449.0,49.5818,49.6083,49.5554,49.573,27449.0
2015-06-25 15:50:00,56.14,56.16,56.12,56.15,19677.0,49.573,49.5907,49.5554,49.5818,19677.0
2015-06-25 15:55:00,56.15,56.22,56.14,56.19,44191.0,49.5818,49.6437,49.573,49.6172,44191.0
2015-06-26 09:30:00,56.46,56.55,56.14,56.51,15909.0,49.8556,49.9351,49.573,49.8997,15909.0
2015-06-26 09:35:00,56.48,56.49,56.35,56.38,4870.0,49.8732,49.8821,49.7584,49.7849,4870.0
2015-06-26 09:40:00,56.35,56.64,56.31,56.59,5453.0,49.7584,50.0145,49.7231,49.9704,5453.0
2015-06-26 09:45:00,56.58,56.63,56.49,56.5,6063.0,49.9615,50.0057,49.8821,49.8909,6063.0
2015-06-26 09:50:00,56.5,56.59,56.44,56.58,6674.0,49.8909,49.9704,49.8379,49.9615,6674.0
2015-06-26 09:55:00,56.53,56.6,56.43,56.47,5418.0,49.9174,49.9792,49.8291,49.8644,5418.0
2015-06-26 10:00:00,56.49,56.54,56.45,56.45,5284.0,49.8821,49.9262,49.8467,49.8467,5284.0
2015-06-26 10:05:00,56.46,56.46,56.34,56.36,6180.0,49.8556,49.8556,49.7496,49.7673,6180.0
2015-06-26 10:10:00,56.37,56.37,56.22,56.31,8397.0,49.7761,49.7761,49.6437,49.7231,8397.0
2015-06-26 10:15:00,56.25,56.31,56.17,56.23,8553.0,49.6701,49.7231,49.5995,49.6525,8553.0
2015-06-26 10:20:00,56.23,56.23,56.08,56.14,5594.0,49.6525,49.6525,49.52,49.573,5594.0
2015-06-26 10:25:00,56.08,56.16,56.05,56.16,7571.0,49.52,49.5907,49.4935,49.5907,7571.0
2015-06-26 10:30:00,56.13,56.16,56.09,56.1,4401.0,49.5642,49.5907,49.5289,49.5377,4401.0
2015-06-26 10:35:00,56.09,56.19,56.07,56.1,8403.0,49.5289,49.6172,49.5112,49.5377,8403.0
2015-06-26 10:40:00,56.1,56.18,56.09,56.1,8907.0,49.5377,49.6083,49.5289,49.5377,8907.0
2015-06-26 10:45:00,56.15,56.17,56.04,56.05,5730.0,49.5818,49.5995,49.4847,49.4935,5730.0
2015-06-26 10:50:00,56.05,56.1,56.04,56.1,2200.0,49.4935,49.5377,49.4847,49.5377,2200.0
2015-06-26 10:55:00,56.09,56.14,56.06,56.06,4154.0,49.5289,49.573,49.5024,49.5024,4154.0
2015-06-26 11:00:00,56.02,56.1,56.02,56.1,6600.0,49.467,49.5377,49.467,49.5377,6600.0
2015-06-26 11:05:00,56.1,56.18,56.09,56.18,5100.0,49.5377,49.6083,49.5289,49.6083,5100.0
2015-06-26 11:10:00,56.2,56.27,56.18,56.27,6795.0,49.626,49.6878,49.6083,49.6878,6795.0
2015-06-26 11:15:00,56.25,56.25,56.21,56.21,3893.0,49.6701,49.6701,49.6348,49.6348,3893.0
2015-06-26 11:20:00,56.21,56.23,56.11,56.13,7954.0,49.6348,49.6525,49.5465,49.5642,7954.0
2015-06-26 11:25:00,56.13,56.15,56.11,56.11,4700.0,49.5642,49.5818,49.5465,49.5465,4700.0
2015-06-26 11:30:00,56.12,56.15,56.11,56.11,4900.0,49.5554,49.5818,49.5465,49.5465,4900.0
2015-06-26 11:35:00,56.07,56.1,56.01,56.06,4250.0,49.5112,49.5377,49.4582,49.5024,4250.0
2015-06-26 11:40:00,56.08,56.1,56.07,56.07,5100.0,49.52,49.5377,49.5112,49.5112,5100.0
2015-06-26 11:45:00,56.06,56.12,56.03,56.12,4900.0,49.5024,49.5554,49.4759,49.5554,4900.0
2015-06-26 11:50:00,56.13,56.13,56.03,56.03,2300.0,49.5642,49.5642,49.4759,49.4759,2300.0
2015-06-26 11:55:00,56.05,56.16,56.04,56.16,5599.0,49.4935,49.5907,49.4847,49.5907,5599.0
2015-06-26 12:00:00,56.16,56.2,56.16,56.16,2800.0,49.5907,49.626,49.5907,49.5907,2800.0
2015-06-26 12:05:00,56.16,56.21,56.11,56.17,6511.0,49.5907,49.6348,49.5465,49.5995,6511.0
2015-06-26 12:10:00,56.18,56.18,56.13,56.13,3300.0,49.6083,49.6083,49.5642,49.5642,3300.0
2015-06-26 12:15:00,56.14,56.19,56.09,56.19,8102.0,49.573,49.6172,49.5289,49.6172,8102.0
2015-06-26 12:20:00,56.15,56.15,56.07,56.08,3980.0,49.5818,49.5818,49.5112,49.52,3980.0
2015-06-26 12:25:00,56.09,56.09,56.01,56.01,6000.0,49.5289,49.5289,49.4582,49.4582,6000.0
2015-06-26 12:30:00,56.03,56.03,56.0,56.01,1400.0,49.4759,49.4759,49.4494,49.4582,1400.0
2015-06-26 12:35:00,56.01,56.01,55.93,55.94,4301.0,49.4582,49.4582,49.3876,49.3964,4301.0
2015-06-26 12:40:00,55.88,55.94,55.88,55.9,3120.0,49.3434,49.3964,49.3434,49.3611,3120.0
2015-06-26 12:45:00,55.91,55.93,55.89,55.93,3350.0,49.3699,49.3876,49.3523,49.3876,3350.0
2015-06-26 12:50:00,55.91,55.95,55.88,55.88,1600.0,49.3699,49.4052,49.3434,49.3434,1600.0
2015-06-26 12:55:00,55.88,55.88,55.78,55.8,9270.0,49.3434,49.3434,49.2551,49.2728,9270.0
2015-06-26 13:00:00,55.83,55.97,55.8,55.97,3306.0,49.2993,49.4229,49.2728,49.4229,3306.0
2015-06-26 13:05:00,55.98,55.98,55.91,55.95,2500.0,49.4317,49.4317,49.3699,49.4052,2500.0
2015-06-26 13:10:00,55.94,55.94,55.9,55.9,1100.0,49.3964,49.3964,49.3611,49.3611,1100.0
2015-06-26 13:15:00,55.89,56.0,55.89,55.97,5818.0,49.3523,49.4494,49.3523,49.4229,5818.0
2015-06-26 13:20:00,55.95,55.97,55.89,55.92,2800.0,49.4052,49.4229,49.3523,49.3787,2800.0
2015-06-26 13:25:00,55.92,56.02,55.92,56.02,5200.0,49.3787,49.467,49.3787,49.467,5200.0
2015-06-26 13:30:00,56.02,56.03,55.95,55.97,3304.0,49.467,49.4759,49.4052,49.4229,3304.0
2015-06-26 13:35:00,55.97,56.02,55.96,56.02,1700.0,49.4229,49.467,49.4141,49.467,1700.0
2015-06-26 13:40:00,55.98,56.11,55.97,56.11,5000.0,49.4317,49.5465,49.4229,49.5465,5000.0
2015-06-26 13:45:00,56.12,56.14,56.1,56.1,1457.0,49.5554,49.573,49.5377,49.5377,1457.0
2015-06-26 13:50:00,56.12,56.12,56.0,56.0,8082.0,49.5554,49.5554,49.4494,49.4494,8082.0
2015-06-26 13:55:00,55.98,56.01,55.93,55.95,6500.0,49.4317,49.4582,49.3876,49.4052,6500.0
2015-06-26 14:00:00,55.95,55.95,55.88,55.9,7700.0,49.4052,49.4052,49.3434,49.3611,7700.0
2015-06-26 14:05:00,55.89,55.9,55.86,55.89,3500.0,49.3523,49.3611,49.3258,49.3523,3500.0
2015-06-26 14:10:00,55.88,55.96,55.87,55.95,6900.0,49.3434,49.4141,49.3346,49.4052,6900.0
2015-06-26 14:15:00,55.97,56.01,55.9,55.92,6200.0,49.4229,49.4582,49.3611,49.3787,6200.0
2015-06-26 14:20:00,55.92,55.93,55.88,55.93,1700.0,49.3787,49.3876,49.3434,49.3876,1700.0
2015-06-26 14:25:00,55.94,55.94,55.9,55.92,6520.0,49.3964,49.3964,49.3611,49.3787,6520.0
2015-06-26 14:30:00,55.96,56.01,55.95,56.01,4400.0,49.4141,49.4582,49.4052,49.4582,4400.0
2015-06-26 14:35:00,56.0,56.01,55.91,55.91,3400.0,49.4494,49.4582,49.3699,49.3699,3400.0
2015-06-26 14:40:00,55.92,55.97,55.92,55.95,5400.0,49.3787,49.4229,49.3787,49.4052,5400.0
2015-06-26 14:45:00,55.92,55.92,55.88,55.92,5700.0,49.3787,49.3787,49.3434,49.3787,5700.0
2015-06-26 14:50:00,55.93,55.98,55.93,55.95,4770.0,49.3876,49.4317,49.3876,49.4052,4770.0
2015-06-26 14:55:00,55.94,55.95,55.86,55.86,5200.0,49.3964,49.4052,49.3258,49.3258,5200.0
2015-06-26 15:00:00,55.85,55.99,55.85,55.99,8570.0,49.3169,49.4406,49.3169,49.4406,8570.0
2015-06-26 15:05:00,55.98,56.04,55.98,56.0,5599.0,49.4317,49.4847,49.4317,49.4494,5599.0
2015-06-26 15:10:00,56.01,56.03,56.01,56.03,7940.0,49.4582,49.4759,49.4582,49.4759,7940.0
2015-06-26 15:15:00,56.01,56.01,55.91,55.97,9105.0,49.4582,49.4582,49.3699,49.4229,9105.0
2015-06-26 15:20:00,55.99,56.04,55.97,56.0,7198.0,49.4406,49.4847,49.4229,49.4494,7198.0
2015-06-26 15:25:00,56.0,56.04,55.99,56.04,7600.0,49.4494,49.4847,49.4406,49.4847,7600.0
2015-06-26 15:30:00,56.02,56.09,56.02,56.06,11232.0,49.467,49.5289,49.467,49.5024,11232.0
2015-06-26 15:35:00,56.05,56.07,55.98,55.99,12684.0,49.4935,49.5112,49.4317,49.4406,12684.0
2015-06-26 15:40:00,55.98,55.99,55.91,55.99,14061.0,49.4317,49.4406,49.3699,49.4406,14061.0
2015-06-26 15:45:00,56.0,56.08,55.98,55.98,33635.0,49.4494,49.52,49.4317,49.4317,33635.0
2015-06-26 15:50:00,55.97,56.01,55.97,55.98,27547.0,49.4229,49.4582,49.4229,49.4317,27547.0
2015-06-26 15:55:00,55.99,56.0,55.88,55.89,99129.0,49.4406,49.4494,49.3434,49.3523,99129.0
2015-06-29 09:30:00,55.27,55.28,54.9,55.09,30228.0,48.8048,48.8136,48.4781,48.6458,30228.0
2015-06-29 09:35:00,55.23,55.27,55.01,55.23,12153.0,48.7695,48.8048,48.5752,48.7695,12153.0
2015-06-29 09:40:00,55.25,55.68,55.25,55.68,7058.0,48.7871,49.1668,48.7871,49.1668,7058.0
2015-06-29 09:45:00,55.74,55.81,55.63,55.63,4435.0,49.2198,49.2816,49.1227,49.1227,4435.0
2015-06-29 09:50:00,55.67,55.69,55.5,55.55,6025.0,49.158,49.1756,49.0079,49.052,6025.0
2015-06-29 09:55:00,55.57,55.57,55.43,55.5,6400.0,49.0697,49.0697,48.9461,49.0079,6400.0
2015-06-29 10:00:00,55.47,55.64,55.46,55.61,2900.0,48.9814,49.1315,48.9726,49.105,2900.0
2015-06-29 10:05:00,55.61,55.78,55.61,55.73,4113.0,49.105,49.2551,49.105,49.211,4113.0
2015-06-29 10:10:00,55.72,55.85,55.72,55.83,7200.0,49.2021,49.3169,49.2021,49.2993,7200.0
2015-06-29 10:15:00,55.82,56.0,55.82,55.83,8300.0,49.2904,49.4494,49.2904,49.2993,8300.0
2015-06-29 10:20:00,55.81,55.86,55.68,55.86,6449.0,49.2816,49.3258,49.1668,49.3258,6449.0
2015-06-29 10:25:00,55.87,55.87,55.74,55.79,4000.0,49.3346,49.3346,49.2198,49.264,4000.0
2015-06-29 10:30:00,55.8,55.92,55.75,55.92,10500.0,49.2728,49.3787,49.2286,49.3787,10500.0
2015-06-29 10:35:00,55.92,56.02,55.92,55.95,4800.0,49.3787,49.467,49.3787,49.4052,4800.0
2015-06-29 10:40:00,55.96,56.05,55.95,56.0,3800.0,49.4141,49.4935,49.4052,49.4494,3800.0
2015-06-29 10:45:00,55.97,56.1,55.96,55.96,5302.0,49.4229,49.5377,49.4141,49.4141,5302.0
2015-06-29 10:50:00,55.95,55.98,55.93,55.96,5485.0,49.4052,49.4317,49.3876,49.4141,5485.0
2015-06-29 10:55:00,55.97,55.97,55.82,55.84,6200.0,49.4229,49.4229,49.2904,49.3081,6200.0
2015-06-29 11:00:00,55.81,55.87,55.81,55.87,15811.0,49.2816,49.3346,49.2816,49.3346,15811.0
2015-06-29 11:05:00,55.87,55.96,55.86,55.92,8524.0,49.3346,49.4141,49.3258,49.3787,8524.0
2015-06-29 11:10:00,55.88,56.01,55.85,55.96,8300.0,49.3434,49.4582,49.3169,49.4141,8300.0
2015-06-29 11:15:00,55.96,56.01,55.94,55.95,12412.0,49.4141,49.4582,49.3964,49.4052,12412.0
2015-06-29 11:20:00,55.96,56.05,55.92,56.02,6920.0,49.4141,49.4935,49.3787,49.467,6920.0
2015-06-29 11:25:00,55.99,56.01,55.91,55.92,8003.0,49.4406,49.4582,49.3699,49.3787,8003.0
2015-06-29 11:30:00,55.92,55.98,55.92,55.98,4568.0,49.3787,49.4317,49.3787,49.4317,4568.0
2015-06-29 11:35:00,55.98,55.98,55.89,55.91,10962.0,49.4317,49.4317,49.3523,49.3699,10962.0
2015-06-29 11:40:00,55.88,55.9,55.86,55.88,6800.0,49.3434,49.3611,49.3258,49.3434,6800.0
2015-06-29 11:45:00,55.86,55.89,55.78,55.8,8316.0,49.3258,49.3523,49.2551,49.2728,8316.0
2015-06-29 11:50:00,55.8,55.84,55.74,55.79,9323.0,49.2728,49.3081,49.2198,49.264,9323.0
2015-06-29 11:55:00,55.8,55.92,55.78,55.92,6546.0,49.2728,49.3787,49.2551,49.3787,6546.0
2015-06-29 12:00:00,55.92,55.99,55.88,55.99,6600.0,49.3787,49.4406,49.3434,49.4406,6600.0
2015-06-29 12:05:00,55.99,56.01,55.94,56.0,7052.0,49.4406,49.4582,49.3964,49.4494,7052.0
2015-06-29 12:10:00,56.01,56.02,55.94,55.97,4900.0,49.4582,49.467,49.3964,49.4229,4900.0
2015-06-29 12:15:00,55.96,55.99,55.94,55.97,10690.0,49.4141,49.4406,49.3964,49.4229,10690.0
2015-06-29 12:20:00,55.98,55.99,55.93,55.94,7900.0,49.4317,49.4406,49.3876,49.3964,7900.0
2015-06-29 12:25:00,55.94,56.0,55.91,56.0,9400.0,49.3964,49.4494,49.3699,49.4494,9400.0
2015-06-29 12:30:00,55.98,56.07,55.97,56.02,6600.0,49.4317,49.5112,49.4229,49.467,6600.0
2015-06-29 12:35:00,56.02,56.05,55.98,56.05,6433.0,49.467,49.4935,49.4317,49.4935,6433.0
2015-06-29 12:40:00,56.03,56.08,55.99,56.0,4400.0,49.4759,49.52,49.4406,49.4494,4400.0
2015-06-29 12:45:00,55.99,56.04,55.99,56.04,5911.0,49.4406,49.4847,49.4406,49.4847,5911.0
2015-06-29 12:50:00,56.03,56.15,56.01,56.12,15470.0,49.4759,49.5818,49.4582,49.5554,15470.0
2015-06-29 12:55:00,56.11,56.15,56.1,56.12,8950.0,49.5465,49.5818,49.5377,49.5554,8950.0
2015-06-29 13:00:00,56.13,56.15,56.11,56.14,13280.0,49.5642,49.5818,49.5465,49.573,13280.0
2015-06-29 13:05:00,56.12,56.16,56.12,56.15,5500.0,49.5554,49.5907,49.5554,49.5818,5500.0
2015-06-29 13:10:00,56.13,56.14,56.11,56.11,6287.0,49.5642,49.573,49.5465,49.5465,6287.0
2015-06-29 13:15:00,56.11,56.2,56.1,56.18,6400.0,49.5465,49.626,49.5377,49.6083,6400.0
2015-06-29 13:20:00,56.19,56.24,56.18,56.23,10502.0,49.6172,49.6613,49.6083,49.6525,10502.0
2015-06-29 13:25:00,56.24,56.25,56.19,56.22,5100.0,49.6613,49.6701,49.6172,49.6437,5100.0
2015-06-29 13:30:00,56.21,56.31,56.2,56.22,4322.0,49.6348,49.7231,49.626,49.6437,4322.0
2015-06-29 13:35:00,56.22,56.29,56.2,56.29,9260.0,49.6437,49.7055,49.626,49.7055,9260.0
2015-06-29 13:40:00,56.29,56.29,56.26,56.28,12447.0,49.7055,49.7055,49.679,49.6966,12447.0
2015-06-29 13:45:00,56.28,56.33,56.27,56.33,7767.0,49.6966,49.7408,49.6878,49.7408,7767.0
2015-06-29 13:50:00,56.33,56.33,56.29,56.3,8953.0,49.7408,49.7408,49.7055,49.7143,8953.0
2015-06-29 13:55:00,56.31,56.32,56.28,56.29,6507.0,49.7231,49.732,49.6966,49.7055,6507.0
2015-06-29 14:00:00,56.27,56.29,56.23,56.25,4000.0,49.6878,49.7055,49.6525,49.6701,4000.0
2015-06-29 14:05:00,56.25,56.25,56.12,56.13,11695.0,49.6701,49.6701,49.5554,49.5642,11695.0
2015-06-29 14:10:00,56.13,56.13,55.99,56.0,8450.0,49.5642,49.5642,49.4406,49.4494,8450.0
2015-06-29 14:15:00,56.0,56.0,55.94,55.96,6591.0,49.4494,49.4494,49.3964,49.4141,6591.0
2015-06-29 14:20:00,55.96,55.96,55.88,55.9,5988.0,49.4141,49.4141,49.3434,49.3611,5988.0
2015-06-29 14:25:00,55.89,55.91,55.8,55.91,7500.0,49.3523,49.3699,49.2728,49.3699,7500.0
2015-06-29 14:30:00,55.89,55.9,55.79,55.8,6500.0,49.3523,49.3611,49.264,49.2728,6500.0
2015-06-29 14:35:00,55.8,55.92,55.77,55.92,6376.0,49.2728,49.3787,49.2463,49.3787,6376.0
2015-06-29 14:40:00,55.9,55.96,55.87,55.96,11500.0,49.3611,49.4141,49.3346,49.4141,11500.0
2015-06-29 14:45:00,56.01,56.02,55.93,55.99,5448.0,49.4582,49.467,49.3876,49.4406,5448.0
2015-06-29 14:50:00,55.99,56.01,55.95,55.96,5325.0,49.4406,49.4582,49.4052,49.4141,5325.0
2015-06-29 14:55:00,55.95,55.95,55.86,55.92,11150.0,49.4052,49.4052,49.3258,49.3787,11150.0
2015-06-29 15:00:00,55.89,55.89,55.76,55.78,5014.0,49.3523,49.3523,49.2375,49.2551,5014.0
2015-06-29 15:05:00,55.78,55.81,55.74,55.77,8300.0,49.2551,49.2816,49.2198,49.2463,8300.0
2015-06-29 15:10:00,55.77,55.81,55.77,55.79,4462.0,49.2463,49.2816,49.2463,49.264,4462.0
2015-06-29 15:15:00,55.77,55.79,55.67,55.75,12834.0,49.2463,49.264,49.158,49.2286,12834.0
2015-06-29 15:20:00,55.76,55.77,55.72,55.77,5827.0,49.2375,49.2463,49.2021,49.2463,5827.0
2015-06-29 15:25:00,55.74,55.76,55.67,55.69,9539.0,49.2198,49.2375,49.158,49.1756,9539.0
2015-06-29 15:30:00,55.67,55.71,55.61,55.65,12306.0,49.158,49.1933,49.105,49.1403,12306.0
2015-06-29 15:35:00,55.66,55.66,55.56,55.56,9419.0,49.1492,49.1492,49.0609,49.0609,9419.0
2015-06-29 15:40:00,55.54,55.55,55.45,55.48,15887.0,49.0432,49.052,48.9637,48.9902,15887.0
2015-06-29 15:45:00,55.48,55.52,55.41,55.52,22305.0,48.9902,49.0255,48.9284,49.0255,22305.0
2015-06-29 15:50:00,55.49,55.55,55.46,55.46,19469.0,48.999,49.052,48.9726,48.9726,19469.0
2015-06-29 15:55:00,55.47,55.49,55.36,55.44,66949.0,48.9814,48.999,48.8843,48.9549,66949.0
2015-06-30 09:30:00,56.15,56.26,55.9,56.01,14175.0,49.5818,49.679,49.3611,49.4582,14175.0
2015-06-30 09:35:00,56.08,56.18,56.06,56.14,4582.0,49.52,49.6083,49.5024,49.573,4582.0
2015-06-30 09:40:00,56.12,56.26,56.08,56.26,2699.0,49.5554,49.679,49.52,49.679,2699.0
2015-06-30 09:45:00,56.23,56.24,55.89,56.02,7820.0,49.6525,49.6613,49.3523,49.467,7820.0
2015-06-30 09:50:00,56.01,56.16,55.96,56.08,5740.0,49.4582,49.5907,49.4141,49.52,5740.0
2015-06-30 09:55:00,56.04,56.09,55.9,55.91,3750.0,49.4847,49.5289,49.3611,49.3699,3750.0
2015-06-30 10:00:00,55.97,56.05,55.93,56.03,4300.0,49.4229,49.4935,49.3876,49.4759,4300.0
2015-06-30 10:05:00,56.06,56.18,56.01,56.01,5500.0,49.5024,49.6083,49.4582,49.4582,5500.0
2015-06-30 10:10:00,56.08,56.08,55.99,56.03,4100.0,49.52,49.52,49.4406,49.4759,4100.0
2015-06-30 10:15:00,56.04,56.05,56.0,56.03,9003.0,49.4847,49.4935,49.4494,49.4759,9003.0
2015-06-30 10:20:00,56.04,56.05,55.88,55.91,9993.0,49.4847,49.4935,49.3434,49.3699,9993.0
2015-06-30 10:25:00,55.92,56.01,55.92,56.01,2800.0,49.3787,49.4582,49.3787,49.4582,2800.0
2015-06-30 10:30:00,55.98,55.99,55.89,55.91,2200.0,49.4317,49.4406,49.3523,49.3699,2200.0
2015-06-30 10:35:00,55.91,55.94,55.86,55.92,4900.0,49.3699,49.3964,49.3258,49.3787,4900.0
2015-06-30 10:40:00,55.95,56.0,55.95,55.97,3760.0,49.4052,49.4494,49.4052,49.4229,3760.0
2015-06-30 10:45:00,56.01,56.02,55.86,55.91,12316.0,49.4582,49.467,49.3258,49.3699,12316.0
2015-06-30 10:50:00,55.9,55.93,55.83,55.92,3510.0,49.3611,49.3876,49.2993,49.3787,3510.0
2015-06-30 10:55:00,55.92,56.07,55.89,56.05,8180.0,49.3787,49.5112,49.3523,49.4935,8180.0
2015-06-30 11:00:00,56.01,56.01,55.95,56.01,4200.0,49.4582,49.4582,49.4052,49.4582,4200.0
2015-06-30 11:05:00,56.01,56.12,55.99,56.08,5150.0,49.4582,49.5554,49.4406,49.52,5150.0
2015-06-30 11:10:00,56.08,56.14,56.06,56.06,3597.0,49.52,49.573,49.5024,49.5024,3597.0
2015-06-30 11:15:00,56.07,56.2,56.07,56.17,2900.0,49.5112,49.626,49.5112,49.5995,2900.0
2015-06-30 11:20:00,56.2,56.2,56.12,56.13,3200.0,49.626,49.626,49.5554,49.5642,3200.0
2015-06-30 11:25:00,56.13,56.17,56.12,56.12,5344.0,49.5642,49.5995,49.5554,49.5554,5344.0
2015-06-30 11:30:00,56.13,56.14,56.06,56.11,9519.0,49.5642,49.573,49.5024,49.5465,9519.0
2015-06-30 11:35:00,56.11,56.12,56.07,56.09,9469.0,49.5465,49.5554,49.5112,49.5289,9469.0
2015-06-30 11:40:00,56.1,56.13,56.04,56.04,3400.0,49.5377,49.5642,49.4847,49.4847,3400.0
2015-06-30 11:45:00,56.01,56.03,55.98,56.03,2600.0,49.4582,49.4759,49.4317,49.4759,2600.0
2015-06-30 11:50:00,56.03,56.09,56.0,56.05,7474.0,49.4759,49.5289,49.4494,49.4935,7474.0
2015-06-30 11:55:00,56.05,56.09,56.04,56.04,5700.0,49.4935,49.5289,49.4847,49.4847,5700.0
2015-06-30 12:00:00,56.04,56.1,56.02,56.09,2600.0,49.4847,49.5377,49.467,49.5289,2600.0
2015-06-30 12:05:00,56.1,56.11,56.05,56.11,2300.0,49.5377,49.5465,49.4935,49.5465,2300.0
2015-06-30 12:10:00,56.11,56.14,56.1,56.14,1648.0,49.5465,49.573,49.5377,49.573,1648.0
2015-06-30 12:15:00,56.11,56.13,56.09,56.13,4600.0,49.5465,49.5642,49.5289,49.5642,4600.0
2015-06-30 12:20:00,56.12,56.12,56.06,56.07,5683.0,49.5554,49.5554,49.5024,49.5112,5683.0
2015-06-30 12:25:00,56.07,56.11,56.05,56.06,10533.0,49.5112,49.5465,49.4935,49.5024,10533.0
2015-06-30 12:30:00,56.05,56.05,55.94,55.97,2600.0,49.4935,49.4935,49.3964,49.4229,2600.0
2015-06-30 12:35:00,55.97,56.0,55.95,55.96,5512.0,49.4229,49.4494,49.4052,49.4141,5512.0
2015-06-30 12:40:00,55.96,56.05,55.96,56.05,9204.0,49.4141,49.4935,49.4141,49.4935,9204.0
2015-06-30 12:45:00,56.05,56.06,56.02,56.02,1800.0,49.4935,49.5024,49.467,49.467,1800.0
2015-06-30 12:50:00,56.03,56.03,56.0,56.0,1600.0,49.4759,49.4759,49.4494,49.4494,1600.0
2015-06-30 12:55:00,56.03,56.06,56.0,56.03,5539.0,49.4759,49.5024,49.4494,49.4759,5539.0
2015-06-30 13:00:00,56.04,56.11,56.04,56.09,4725.0,49.4847,49.5465,49.4847,49.5289,4725.0
2015-06-30 13:05:00,56.07,56.07,56.0,56.03,3721.0,49.5112,49.5112,49.4494,49.4759,3721.0
2015-06-30 13:10:00,56.03,56.05,56.01,56.04,17251.0,49.4759,49.4935,49.4582,49.4847,17251.0
2015-06-30 13:15:00,56.05,56.06,56.03,56.06,12699.0,49.4935,49.5024,49.4759,49.5024,12699.0
2015-06-30 13:20:00,56.05,56.07,56.02,56.06,1621.0,49.4935,49.5112,49.467,49.5024,1621.0
2015-06-30 13:25:00,56.08,56.15,56.08,56.15,4799.0,49.52,49.5818,49.52,49.5818,4799.0
2015-06-30 13:30:00,56.15,56.17,56.15,56.16,4600.0,49.5818,49.5995,49.5818,49.5907,4600.0
2015-06-30 13:35:00,56.17,56.22,56.15,56.22,6640.0,49.5995,49.6437,49.5818,49.6437,6640.0
2015-06-30 13:40:00,56.22,56.24,56.15,56.19,4992.0,49.6437,49.6613,49.5818,49.6172,4992.0
2015-06-30 13:45:00,56.17,56.27,56.17,56.27,4336.0,49.5995,49.6878,49.5995,49.6878,4336.0
2015-06-30 13:50:00,56.27,56.45,56.27,56.45,12724.0,49.6878,49.8467,49.6878,49.8467,12724.0
2015-06-30 13:55:00,56.45,56.48,56.3,56.3,5325.0,49.8467,49.8732,49.7143,49.7143,5325.0
2015-06-30 14:00:00,56.29,56.35,56.26,56.34,7147.0,49.7055,49.7584,49.679,49.7496,7147.0
2015-06-30 14:05:00,56.37,56.49,56.35,56.45,8080.0,49.7761,49.8821,49.7584,49.8467,8080.0
2015-06-30 14:10:00,56.44,56.52,56.4,56.51,7377.0,49.8379,49.9086,49.8026,49.8997,7377.0
2015-06-30 14:15:00,56.5,56.51,56.43,56.43,5402.0,49.8909,49.8997,49.8291,49.8291,5402.0
2015-06-30 14:20:00,56.43,56.47,56.42,56.46,13827.0,49.8291,49.8644,49.8203,49.8556,13827.0
2015-06-30 14:25:00,56.44,56.44,56.37,56.4,2831.0,49.8379,49.8379,49.7761,49.8026,2831.0
2015-06-30 14:30:00,56.39,56.43,56.35,56.42,11995.0,49.7938,49.8291,49.7584,49.8203,11995.0
2015-06-30 14:35:00,56.42,56.47,56.41,56.46,7743.0,49.8203,49.8644,49.8114,49.8556,7743.0
2015-06-30 14:40:00,56.46,56.48,56.42,56.47,17551.0,49.8556,49.8732,49.8203,49.8644,17551.0
2015-06-30 14:45:00,56.47,56.48,56.39,56.42,15517.0,49.8644,49.8732,49.7938,49.8203,15517.0
2015-06-30 14:50:00,56.42,56.47,56.41,56.44,4100.0,49.8203,49.8644,49.8114,49.8379,4100.0
2015-06-30 14:55:00,56.44,56.45,56.36,56.36,5157.0,49.8379,49.8467,49.7673,49.7673,5157.0
2015-06-30 15:00:00,56.38,56.38,56.31,56.35,7300.0,49.7849,49.7849,49.7231,49.7584,7300.0
2015-06-30 15:05:00,56.36,56.42,56.34,56.38,16567.0,49.7673,49.8203,49.7496,49.7849,16567.0
2015-06-30 15:10:00,56.36,56.4,56.29,56.29,4100.0,49.7673,49.8026,49.7055,49.7055,4100.0
2015-06-30 15:15:00,56.29,56.34,56.24,56.25,9081.0,49.7055,49.7496,49.6613,49.6701,9081.0
2015-06-30 15:20:00,56.27,56.29,56.26,56.26,8450.0,49.6878,49.7055,49.679,49.679,8450.0
2015-06-30 15:25:00,56.26,56.29,56.25,56.28,12906.0,49.679,49.7055,49.6701,49.6966,12906.0
2015-06-30 15:30:00,56.28,56.35,56.28,56.32,19616.0,49.6966,49.7584,49.6966,49.732,19616.0
2015-06-30 15:35:00,56.34,56.39,56.3,56.36,12554.0,49.7496,49.7938,49.7143,49.7673,12554.0
2015-06-30 15:40:00,56.34,56.36,56.3,56.32,15402.0,49.7496,49.7673,49.7143,49.732,15402.0
2015-06-30 15:45:00,56.33,56.41,56.33,56.4,27094.0,49.7408,49.8114,49.7408,49.8026,27094.0
2015-06-30 15:50:00,56.39,56.43,56.36,56.41,27060.0,49.7938,49.8291,49.7673,49.8114,27060.0
2015-06-30 15:55:00,56.41,56.45,56.35,56.38,82192.0,49.8114,49.8467,49.7584,49.7849,82192.0
2015-07-01 09:30:00,56.68,56.75,56.39,56.67,13299.0,50.0498,50.1117,49.7938,50.041,13299.0
2015-07-01 09:35:00,56.68,56.68,56.44,56.44,10016.0,50.0498,50.0498,49.8379,49.8379,10016.0
2015-07-01 09:40:00,56.44,56.55,56.42,56.43,5400.0,49.8379,49.9351,49.8203,49.8291,5400.0
2015-07-01 09:45:00,56.44,56.47,56.29,56.42,4300.0,49.8379,49.8644,49.7055,49.8203,4300.0
2015-07-01 09:50:00,56.43,56.45,56.32,56.32,4184.0,49.8291,49.8467,49.732,49.732,4184.0
2015-07-01 09:55:00,56.31,56.42,56.29,56.42,4740.0,49.7231,49.8203,49.7055,49.8203,4740.0
2015-07-01 10:00:00,56.39,56.39,56.25,56.32,7847.0,49.7938,49.7938,49.6701,49.732,7847.0
2015-07-01 10:05:00,56.31,56.32,56.21,56.25,7508.0,49.7231,49.732,49.6348,49.6701,7508.0
2015-07-01 10:10:00,56.22,56.24,56.12,56.13,5955.0,49.6437,49.6613,49.5554,49.5642,5955.0
2015-07-01 10:15:00,56.13,56.16,56.06,56.15,6160.0,49.5642,49.5907,49.5024,49.5818,6160.0
2015-07-01 10:20:00,56.13,56.17,56.11,56.17,6610.0,49.5642,49.5995,49.5465,49.5995,6610.0
2015-07-01 10:25:00,56.17,56.26,56.17,56.26,4684.0,49.5995,49.679,49.5995,49.679,4684.0
2015-07-01 10:30:00,56.27,56.27,56.09,56.15,8030.0,49.6878,49.6878,49.5289,49.5818,8030.0
2015-07-01 10:35:00,56.15,56.19,56.01,56.03,11227.0,49.5818,49.6172,49.4582,49.4759,11227.0
2015-07-01 10:40:00,55.98,55.99,55.91,55.93,8206.0,49.4317,49.4406,49.3699,49.3876,8206.0
2015-07-01 10:45:00,55.93,55.94,55.82,55.83,9173.0,49.3876,49.3964,49.2904,49.2993,9173.0
2015-07-01 10:50:00,55.83,55.85,55.77,55.81,7010.0,49.2993,49.3169,49.2463,49.2816,7010.0
2015-07-01 10:55:00,55.81,55.92,55.78,55.91,7200.0,49.2816,49.3787,49.2551,49.3699,7200.0
2015-07-01 11:00:00,55.89,55.91,55.81,55.87,6400.0,49.3523,49.3699,49.2816,49.3346,6400.0
2015-07-01 11:05:00,55.86,55.93,55.86,55.92,3390.0,49.3258,49.3876,49.3258,49.3787,3390.0
2015-07-01 11:10:00,55.91,55.91,55.83,55.87,8000.0,49.3699,49.3699,49.2993,49.3346,8000.0
2015-07-01 11:15:00,55.86,55.87,55.74,55.74,4913.0,49.3258,49.3346,49.2198,49.2198,4913.0
2015-07-01 11:20:00,55.73,55.78,55.7,55.74,7002.0,49.211,49.2551,49.1845,49.2198,7002.0
2015-07-01 11:25:00,55.74,55.84,55.73,55.82,6040.0,49.2198,49.3081,49.211,49.2904,6040.0
2015-07-01 11:30:00,55.82,55.82,55.74,55.78,3760.0,49.2904,49.2904,49.2198,49.2551,3760.0
2015-07-01 11:35:00,55.75,55.76,55.67,55.7,4200.0,49.2286,49.2375,49.158,49.1845,4200.0
2015-07-01 11:40:00,55.7,55.75,55.7,55.73,2600.0,49.1845,49.2286,49.1845,49.211,2600.0
2015-07-01 11:45:00,55.71,55.82,55.71,55.8,3310.0,49.1933,49.2904,49.1933,49.2728,3310.0
2015-07-01 11:50:00,55.8,55.91,55.8,55.86,3504.0,49.2728,49.3699,49.2728,49.3258,3504.0
2015-07-01 11:55:00,55.85,55.86,55.77,55.77,3321.0,49.3169,49.3258,49.2463,49.2463,3321.0
2015-07-01 12:00:00,55.75,55.84,55.71,55.82,4400.0,49.2286,49.3081,49.1933,49.2904,4400.0
2015-07-01 12:05:00,55.85,55.88,55.8,55.83,10656.0,49.3169,49.3434,49.2728,49.2993,10656.0
2015-07-01 12:10:00,55.82,55.83,55.73,55.76,4200.0,49.2904,49.2993,49.211,49.2375,4200.0
2015-07-01 12:15:00,55.77,55.85,55.73,55.73,4900.0,49.2463,49.3169,49.211,49.211,4900.0
2015-07-01 12:20:00,55.74,55.74,55.65,55.7,5283.0,49.2198,49.2198,49.1403,49.1845,5283.0
2015-07-01 12:25:00,55.69,55.69,55.6,55.67,4900.0,49.1756,49.1756,49.0962,49.158,4900.0
2015-07-01 12:30:00,55.65,55.65,55.59,55.64,4395.0,49.1403,49.1403,49.0873,49.1315,4395.0
2015-07-01 12:35:00,55.65,55.69,55.63,55.63,2664.0,49.1403,49.1756,49.1227,49.1227,2664.0
2015-07-01 12:40:00,55.64,55.7,55.61,55.63,5052.0,49.1315,49.1845,49.105,49.1227,5052.0
2015-07-01 12:45:00,55.62,55.69,55.62,55.66,2900.0,49.1138,49.1756,49.1138,49.1492,2900.0
2015-07-01 12:50:00,55.64,55.66,55.57,55.6,4016.0,49.1315,49.1492,49.0697,49.0962,4016.0
2015-07-01 12:55:00,55.59,55.59,55.56,55.57,2400.0,49.0873,49.0873,49.0609,49.0697,2400.0
2015-07-01 13:00:00,55.57,55.57,55.52,55.53,4567.0,49.0697,49.0697,49.0255,49.0344,4567.0
2015-07-01 13:05:00,55.52,55.6,55.52,55.55,5100.0,49.0255,49.0962,49.0255,49.052,5100.0
2015-07-01 13:10:00,55.57,55.66,55.56,55.57,5731.0,49.0697,49.1492,49.0609,49.0697,5731.0
2015-07-01 13:15:00,55.56,55.61,55.55,55.61,2970.0,49.0609,49.105,49.052,49.105,2970.0
2015-07-01 13:20:00,55.62,55.64,55.61,55.64,3900.0,49.1138,49.1315,49.105,49.1315,3900.0
2015-07-01 13:25:00,55.69,55.69,55.59,55.59,6820.0,49.1756,49.1756,49.0873,49.0873,6820.0
2015-07-01 13:30:00,55.59,55.63,55.58,55.61,2100.0,49.0873,49.1227,49.0785,49.105,2100.0
2015-07-01 13:35:00,55.62,55.62,55.52,55.52,8350.0,49.1138,49.1138,49.0255,49.0255,8350.0
2015-07-01 13:40:00,55.53,55.54,55.47,55.51,7952.0,49.0344,49.0432,48.9814,49.0167,7952.0
2015-07-01 13:45:00,55.51,55.54,55.48,55.52,4900.0,49.0167,49.0432,48.9902,49.0255,4900.0
2015-07-01 13:50:00,55.5,55.51,55.43,55.43,5100.0,49.0079,49.0167,48.9461,48.9461,5100.0
2015-07-01 13:55:00,55.45,55.45,55.35,55.35,7600.0,48.9637,48.9637,48.8754,48.8754,7600.0
2015-07-01 14:00:00,55.34,55.37,55.29,55.29,12726.0,48.8666,48.8931,48.8224,48.8224,12726.0
2015-07-01 14:05:00,55.3,55.34,55.28,55.3,6644.0,48.8313,48.8666,48.8136,48.8313,6644.0
2015-07-01 14:10:00,55.3,55.36,55.29,55.33,6200.0,48.8313,48.8843,48.8224,48.8578,6200.0
2015-07-01 14:15:00,55.33,55.4,55.33,55.36,13447.0,48.8578,48.9196,48.8578,48.8843,13447.0
2015-07-01 14:20:00,55.39,55.42,55.26,55.26,9372.0,48.9107,48.9372,48.7959,48.7959,9372.0
2015-07-01 14:25:00,55.3,55.4,55.29,55.35,6688.0,48.8313,48.9196,48.8224,48.8754,6688.0
2015-07-01 14:30:00,55.38,55.38,55.27,55.27,8288.0,48.9019,48.9019,48.8048,48.8048,8288.0
2015-07-01 14:35:00,55.28,55.28,55.2,55.23,5294.0,48.8136,48.8136,48.743,48.7695,5294.0
2015-07-01 14:40:00,55.23,55.3,55.21,55.25,9300.0,48.7695,48.8313,48.7518,48.7871,9300.0
2015-07-01 14:45:00,55.25,55.35,55.23,55.31,6300.0,48.7871,48.8754,48.7695,48.8401,6300.0
2015-07-01 14:50:00,55.31,55.32,55.23,55.29,11152.0,48.8401,48.8489,48.7695,48.8224,11152.0
2015-07-01 14:55:00,55.3,55.33,55.26,55.27,7301.0,48.8313,48.8578,48.7959,48.8048,7301.0
2015-07-01 15:00:00,55.27,55.29,55.25,55.27,8283.0,48.8048,48.8224,48.7871,48.8048,8283.0
2015-07-01 15:05:00,55.25,55.27,55.23,55.25,9806.0,48.7871,48.8048,48.7695,48.7871,9806.0
2015-07-01 15:10:00,55.23,55.3,55.22,55.29,8998.0,48.7695,48.8313,48.7606,48.8224,8998.0
2015-07-01 15:15:00,55.29,55.33,55.27,55.33,5300.0,48.8224,48.8578,48.8048,48.8578,5300.0
2015-07-01 15:20:00,55.33,55.33,55.27,55.29,12201.0,48.8578,48.8578,48.8048,48.8224,12201.0
2015-07-01 15:25:00,55.29,55.31,55.24,55.26,9201.0,48.8224,48.8401,48.7783,48.7959,9201.0
2015-07-01 15:30:00,55.26,55.26,55.16,55.18,13814.0,48.7959,48.7959,48.7076,48.7253,13814.0
2015-07-01 15:35:00,55.17,55.23,55.15,55.19,15600.0,48.7165,48.7695,48.6988,48.7341,15600.0
2015-07-01 15:40:00,55.18,55.22,55.12,55.17,19777.0,48.7253,48.7606,48.6723,48.7165,19777.0
2015-07-01 15:45:00,55.19,55.25,55.18,55.25,32048.0,48.7341,48.7871,48.7253,48.7871,32048.0
2015-07-01 15:50:00,55.25,55.33,55.21,55.28,37965.0,48.7871,48.8578,48.7518,48.8136,37965.0
2015-07-01 15:55:00,55.28,55.33,55.25,55.27,56242.0,48.8136,48.8578,48.7871,48.8048,56242.0
2015-07-02 09:30:00,55.53,55.54,55.19,55.3,15663.0,49.0344,49.0432,48.7341,48.8313,15663.0
2015-07-02 09:35:00,55.3,55.3,55.12,55.14,8550.0,48.8313,48.8313,48.6723,48.69,8550.0
2015-07-02 09:40:00,55.14,55.14,54.96,55.11,8170.0,48.69,48.69,48.531,48.6635,8170.0
2015-07-02 09:45:00,55.17,55.18,55.0,55.05,6941.0,48.7165,48.7253,48.5664,48.6105,6941.0
2015-07-02 09:50:00,54.99,55.01,54.87,54.87,3300.0,48.5575,48.5752,48.4516,48.4516,3300.0
2015-07-02 09:55:00,54.85,55.12,54.85,55.09,5500.0,48.4339,48.6723,48.4339,48.6458,5500.0
2015-07-02 10:00:00,55.04,55.22,55.02,55.22,4119.0,48.6017,48.7606,48.584,48.7606,4119.0
2015-07-02 10:05:00,55.18,55.2,54.99,54.99,7014.0,48.7253,48.743,48.5575,48.5575,7014.0
2015-07-02 10:10:00,55.0,55.08,54.9,55.08,27911.0,48.5664,48.637,48.4781,48.637,27911.0
2015-07-02 10:15:00,55.07,55.2,55.05,55.19,9900.0,48.6282,48.743,48.6105,48.7341,9900.0
2015-07-02 10:20:00,55.19,55.24,55.13,55.14,26853.0,48.7341,48.7783,48.6812,48.69,26853.0
2015-07-02 10:25:00,55.13,55.14,54.92,55.04,7200.0,48.6812,48.69,48.4957,48.6017,7200.0
2015-07-02 10:30:00,55.03,55.07,55.01,55.02,2600.0,48.5929,48.6282,48.5752,48.584,2600.0
2015-07-02 10:35:00,55.0,55.0,54.91,54.94,6681.0,48.5664,48.5664,48.4869,48.5134,6681.0
2015-07-02 10:40:00,54.94,54.95,54.91,54.92,3100.0,48.5134,48.5222,48.4869,48.4957,3100.0
2015-07-02 10:45:00,54.93,54.98,54.86,54.86,7774.0,48.5046,48.5487,48.4427,48.4427,7774.0
2015-07-02 10:50:00,54.86,54.98,54.83,54.94,4100.0,48.4427,48.5487,48.4162,48.5134,4100.0
2015-07-02 10:55:00,54.95,55.0,54.89,55.0,4200.0,48.5222,48.5664,48.4692,48.5664,4200.0
2015-07-02 11:00:00,55.0,55.0,54.88,54.94,7412.0,48.5664,48.5664,48.4604,48.5134,7412.0
2015-07-02 11:05:00,54.93,54.93,54.86,54.91,8900.0,48.5046,48.5046,48.4427,48.4869,8900.0
2015-07-02 11:10:00,54.91,55.14,54.9,55.12,13481.0,48.4869,48.69,48.4781,48.6723,13481.0
2015-07-02 11:15:00,55.08,55.15,55.08,55.14,7287.0,48.637,48.6988,48.637,48.69,7287.0
2015-07-02 11:20:00,55.13,55.19,55.12,55.17,7400.0,48.6812,48.7341,48.6723,48.7165,7400.0
2015-07-02 11:25:00,55.15,55.29,55.14,55.22,7500.0,48.6988,48.8224,48.69,48.7606,7500.0
2015-07-02 11:30:00,55.22,55.22,55.14,55.16,7304.0,48.7606,48.7606,48.69,48.7076,7304.0
2015-07-02 11:35:00,55.17,55.19,55.09,55.09,7626.0,48.7165,48.7341,48.6458,48.6458,7626.0
2015-07-02 11:40:00,55.13,55.14,55.07,55.07,4438.0,48.6812,48.69,48.6282,48.6282,4438.0
2015-07-02 11:45:00,55.06,55.06,54.98,54.98,4700.0,48.6193,48.6193,48.5487,48.5487,4700.0
2015-07-02 11:50:00,54.98,54.98,54.93,54.94,5282.0,48.5487,48.5487,48.5046,48.5134,5282.0
2015-07-02 11:55:00,54.93,54.98,54.92,54.98,8933.0,48.5046,48.5487,48.4957,48.5487,8933.0
2015-07-02 12:00:00,54.98,55.03,54.91,54.93,8987.0,48.5487,48.5929,48.4869,48.5046,8987.0
2015-07-02 12:05:00,54.91,54.96,54.88,54.93,13643.0,48.4869,48.531,48.4604,48.5046,13643.0
2015-07-02 12:10:00,54.92,54.92,54.85,54.85,4000.0,48.4957,48.4957,48.4339,48.4339,4000.0
2015-07-02 12:15:00,54.84,54.87,54.82,54.82,5260.0,48.4251,48.4516,48.4074,48.4074,5260.0
2015-07-02 12:20:00,54.82,54.86,54.81,54.86,7300.0,48.4074,48.4427,48.3986,48.4427,7300.0
2015-07-02 12:25:00,54.85,54.91,54.84,54.89,6378.0,48.4339,48.4869,48.4251,48.4692,6378.0
2015-07-02 12:30:00,54.87,54.95,54.85,54.95,7700.0,48.4516,48.5222,48.4339,48.5222,7700.0
2015-07-02 12:35:00,54.95,54.95,54.9,54.9,6300.0,48.5222,48.5222,48.4781,48.4781,6300.0
2015-07-02 12:40:00,54.9,55.02,54.9,54.98,5400.0,48.4781,48.584,48.4781,48.5487,5400.0
2015-07-02 12:45:00,54.98,55.09,54.97,55.08,4000.0,48.5487,48.6458,48.5399,48.637,4000.0
2015-07-02 12:50:00,55.07,55.08,55.04,55.07,5430.0,48.6282,48.637,48.6017,48.6282,5430.0
2015-07-02 12:55:00,55.07,55.1,55.05,55.09,4450.0,48.6282,48.6547,48.6105,48.6458,4450.0
2015-07-02 13:00:00,55.09,55.09,55.04,55.06,6375.0,48.6458,48.6458,48.6017,48.6193,6375.0
2015-07-02 13:05:00,55.07,55.12,55.05,55.1,4100.0,48.6282,48.6723,48.6105,48.6547,4100.0
2015-07-02 13:10:00,55.09,55.12,55.09,55.1,4498.0,48.6458,48.6723,48.6458,48.6547,4498.0
2015-07-02 13:15:00,55.1,55.1,55.02,55.02,4200.0,48.6547,48.6547,48.584,48.584,4200.0
2015-07-02 13:20:00,55.01,55.04,54.99,55.04,4504.0,48.5752,48.6017,48.5575,48.6017,4504.0
2015-07-02 13:25:00,55.02,55.07,55.02,55.07,5000.0,48.584,48.6282,48.584,48.6282,5000.0
2015-07-02 13:30:00,55.09,55.13,55.07,55.1,4017.0,48.6458,48.6812,48.6282,48.6547,4017.0
2015-07-02 13:35:00,55.1,55.1,55.05,55.07,3602.0,48.6547,48.6547,48.6105,48.6282,3602.0
2015-07-02 13:40:00,55.07,55.1,55.06,55.1,4800.0,48.6282,48.6547,48.6193,48.6547,4800.0
2015-07-02 13:45:00,55.12,55.14,55.09,55.12,5140.0,48.6723,48.69,48.6458,48.6723,5140.0
2015-07-02 13:50:00,55.1,55.1,55.06,55.06,4400.0,48.6547,48.6547,48.6193,48.6193,4400.0
2015-07-02 13:55:00,55.06,55.08,55.0,55.02,5900.0,48.6193,48.637,48.5664,48.584,5900.0
2015-07-02 14:00:00,55.01,55.05,54.99,55.05,7385.0,48.5752,48.6105,48.5575,48.6105,7385.0
2015-07-02 14:05:00,55.06,55.06,54.98,55.05,6623.0,48.6193,48.6193,48.5487,48.6105,6623.0
2015-07-02 14:10:00,55.05,55.06,54.99,54.99,3800.0,48.6105,48.6193,48.5575,48.5575,3800.0
2015-07-02 14:15:00,54.99,55.11,54.98,55.1,6723.0,48.5575,48.6635,48.5487,48.6547,6723.0
2015-07-02 14:20:00,55.11,55.23,55.11,55.2,6871.0,48.6635,48.7695,48.6635,48.743,6871.0
2015-07-02 14:25:00,55.2,55.2,55.15,55.2,6864.0,48.743,48.743,48.6988,48.743,6864.0
2015-07-02 14:30:00,55.19,55.21,55.16,55.21,5354.0,48.7341,48.7518,48.7076,48.7518,5354.0
2015-07-02 14:35:00,55.23,55.24,55.21,55.21,5000.0,48.7695,48.7783,48.7518,48.7518,5000.0
2015-07-02 14:40:00,55.21,55.21,55.14,55.19,5967.0,48.7518,48.7518,48.69,48.7341,5967.0
2015-07-02 14:45:00,55.2,55.21,55.17,55.17,4074.0,48.743,48.7518,48.7165,48.7165,4074.0
2015-07-02 14:50:00,55.18,55.26,55.17,55.17,11468.0,48.7253,48.7959,48.7165,48.7165,11468.0
2015-07-02 14:55:00,55.16,55.29,55.15,55.26,11115.0,48.7076,48.8224,48.6988,48.7959,11115.0
2015-07-02 15:00:00,55.26,55.27,55.24,55.26,6200.0,48.7959,48.8048,48.7783,48.7959,6200.0
2015-07-02 15:05:00,55.26,55.29,55.2,55.2,11463.0,48.7959,48.8224,48.743,48.743,11463.0
2015-07-02 15:10:00,55.19,55.29,55.19,55.25,8392.0,48.7341,48.8224,48.7341,48.7871,8392.0
2015-07-02 15:15:00,55.25,55.25,55.18,55.22,12041.0,48.7871,48.7871,48.7253,48.7606,12041.0
2015-07-02 15:20:00,55.2,55.31,55.2,55.3,8425.0,48.743,48.8401,48.743,48.8313,8425.0
2015-07-02 15:25:00,55.31,55.34,55.29,55.29,12800.0,48.8401,48.8666,48.8224,48.8224,12800.0
2015-07-02 15:30:00,55.27,55.3,55.23,55.26,13850.0,48.8048,48.8313,48.7695,48.7959,13850.0
2015-07-02 15:35:00,55.25,55.27,55.23,55.25,9100.0,48.7871,48.8048,48.7695,48.7871,9100.0
2015-07-02 15:40:00,55.24,55.32,55.24,55.29,16850.0,48.7783,48.8489,48.7783,48.8224,16850.0
2015-07-02 15:45:00,55.29,55.32,55.26,55.32,22490.0,48.8224,48.8489,48.7959,48.8489,22490.0
2015-07-02 15:50:00,55.31,55.37,55.29,55.29,24991.0,48.8401,48.8931,48.8224,48.8224,24991.0
2015-07-02 15:55:00,55.29,55.38,55.28,55.28,68366.0,48.8224,48.9019,48.8136,48.8136,68366.0
2015-07-06 09:30:00,55.03,55.12,54.85,54.92,15620.0,48.5929,48.6723,48.4339,48.4957,15620.0
2015-07-06 09:35:00,54.93,55.23,54.86,55.14,8090.0,48.5046,48.7695,48.4427,48.69,8090.0
2015-07-06 09:40:00,55.08,55.27,55.04,55.27,10147.0,48.637,48.8048,48.6017,48.8048,10147.0
2015-07-06 09:45:00,55.29,55.35,55.06,55.15,32684.0,48.8224,48.8754,48.6193,48.6988,32684.0
2015-07-06 09:50:00,55.14,55.28,55.14,55.27,3500.0,48.69,48.8136,48.69,48.8048,3500.0
2015-07-06 09:55:00,55.25,55.28,55.14,55.15,4450.0,48.7871,48.8136,48.69,48.6988,4450.0
2015-07-06 10:00:00,55.15,55.19,55.03,55.03,3800.0,48.6988,48.7341,48.5929,48.5929,3800.0
2015-07-06 10:05:00,55.03,55.03,54.92,54.92,6090.0,48.5929,48.5929,48.4957,48.4957,6090.0
2015-07-06 10:10:00,54.92,55.09,54.9,55.09,7122.0,48.4957,48.6458,48.4781,48.6458,7122.0
2015-07-06 10:15:00,55.11,55.11,54.96,55.02,10700.0,48.6635,48.6635,48.531,48.584,10700.0
2015-07-06 10:20:00,55.02,55.12,55.0,55.11,4900.0,48.584,48.6723,48.5664,48.6635,4900.0
2015-07-06 10:25:00,55.09,55.23,55.09,55.23,4800.0,48.6458,48.7695,48.6458,48.7695,4800.0
2015-07-06 10:30:00,55.23,55.23,55.13,55.19,9200.0,48.7695,48.7695,48.6812,48.7341,9200.0
2015-07-06 10:35:00,55.19,55.2,55.14,55.15,4741.0,48.7341,48.743,48.69,48.6988,4741.0
2015-07-06 10:40:00,55.15,55.3,55.14,55.3,6744.0,48.6988,48.8313,48.69,48.8313,6744.0
2015-07-06 10:45:00,55.32,55.37,55.26,55.26,6800.0,48.8489,48.8931,48.7959,48.7959,6800.0
2015-07-06 10:50:00,55.23,55.25,55.18,55.24,6703.0,48.7695,48.7871,48.7253,48.7783,6703.0
2015-07-06 10:55:00,55.21,55.22,55.11,55.12,3644.0,48.7518,48.7606,48.6635,48.6723,3644.0
2015-07-06 11:00:00,55.12,55.16,55.12,55.14,8900.0,48.6723,48.7076,48.6723,48.69,8900.0
2015-07-06 11:05:00,55.16,55.18,55.09,55.16,12123.0,48.7076,48.7253,48.6458,48.7076,12123.0
2015-07-06 11:10:00,55.15,55.15,55.04,55.07,9100.0,48.6988,48.6988,48.6017,48.6282,9100.0
2015-07-06 11:15:00,55.09,55.1,54.95,54.98,7986.0,48.6458,48.6547,48.5222,48.5487,7986.0
2015-07-06 11:20:00,54.99,55.0,54.89,54.91,5750.0,48.5575,48.5664,48.4692,48.4869,5750.0
2015-07-06 11:25:00,54.92,54.99,54.91,54.93,5515.0,48.4957,48.5575,48.4869,48.5046,5515.0
2015-07-06 11:30:00,54.91,55.06,54.91,55.06,7400.0,48.4869,48.6193,48.4869,48.6193,7400.0
2015-07-06 11:35:00,55.08,55.15,55.05,55.14,7100.0,48.637,48.6988,48.6105,48.69,7100.0
2015-07-06 11:40:00,55.12,55.25,55.12,55.19,5766.0,48.6723,48.7871,48.6723,48.7341,5766.0
2015-07-06 11:45:00,55.19,55.19,55.1,55.12,2200.0,48.7341,48.7341,48.6547,48.6723,2200.0
2015-07-06 11:50:00,55.14,55.18,55.12,55.15,8902.0,48.69,48.7253,48.6723,48.6988,8902.0
2015-07-06 11:55:00,55.14,55.26,55.13,55.26,7162.0,48.69,48.7959,48.6812,48.7959,7162.0
2015-07-06 12:00:00,55.27,55.28,55.2,55.22,4700.0,48.8048,48.8136,48.743,48.7606,4700.0
2015-07-06 12:05:00,55.22,55.3,55.21,55.27,6900.0,48.7606,48.8313,48.7518,48.8048,6900.0
2015-07-06 12:10:00,55.28,55.36,55.27,55.36,4200.0,48.8136,48.8843,48.8048,48.8843,4200.0
2015-07-06 12:15:00,55.35,55.37,55.33,55.37,5000.0,48.8754,48.8931,48.8578,48.8931,5000.0
2015-07-06 12:20:00,55.37,55.41,55.36,55.38,6401.0,48.8931,48.9284,48.8843,48.9019,6401.0
2015-07-06 12:25:00,55.38,55.39,55.29,55.3,4350.0,48.9019,48.9107,48.8224,48.8313,4350.0
2015-07-06 12:30:00,55.29,55.3,55.22,55.22,4300.0,48.8224,48.8313,48.7606,48.7606,4300.0
2015-07-06 12:35:00,55.22,55.23,55.2,55.2,3300.0,48.7606,48.7695,48.743,48.743,3300.0
2015-07-06 12:40:00,55.2,55.29,55.2,55.29,4915.0,48.743,48.8224,48.743,48.8224,4915.0
2015-07-06 12:45:00,55.29,55.37,55.29,55.37,4605.0,48.8224,48.8931,48.8224,48.8931,4605.0
2015-07-06 12:50:00,55.35,55.35,55.26,55.31,6900.0,48.8754,48.8754,48.7959,48.8401,6900.0
2015-07-06 12:55:00,55.31,55.42,55.3,55.37,6372.0,48.8401,48.9372,48.8313,48.8931,6372.0
2015-07-06 13:00:00,55.36,55.36,55.3,55.31,4904.0,48.8843,48.8843,48.8313,48.8401,4904.0
2015-07-06 13:05:00,55.34,55.38,55.31,55.31,4800.0,48.8666,48.9019,48.8401,48.8401,4800.0
2015-07-06 13:10:00,55.31,55.35,55.3,55.35,3668.0,48.8401,48.8754,48.8313,48.8754,3668.0
2015-07-06 13:15:00,55.35,55.35,55.23,55.24,7100.0,48.8754,48.8754,48.7695,48.7783,7100.0
2015-07-06 13:20:00,55.24,55.27,55.23,55.24,3800.0,48.7783,48.8048,48.7695,48.7783,3800.0
2015-07-06 13:25:00,55.23,55.24,55.16,55.23,3777.0,48.7695,48.7783,48.7076,48.7695,3777.0
2015-07-06 13:30:00,55.22,55.22,55.17,55.18,4735.0,48.7606,48.7606,48.7165,48.7253,4735.0
2015-07-06 13:35:00,55.15,55.23,55.14,55.22,10049.0,48.6988,48.7695,48.69,48.7606,10049.0
2015-07-06 13:40:00,55.18,55.18,55.14,55.14,1864.0,48.7253,48.7253,48.69,48.69,1864.0
2015-07-06 13:45:00,55.15,55.15,55.05,55.1,7100.0,48.6988,48.6988,48.6105,48.6547,7100.0
2015-07-06 13:50:00,55.08,55.08,54.99,55.04,7757.0,48.637,48.637,48.5575,48.6017,7757.0
2015-07-06 13:55:00,55.05,55.09,55.02,55.02,5545.0,48.6105,48.6458,48.584,48.584,5545.0
2015-07-06 14:00:00,55.02,55.06,54.98,55.0,10200.0,48.584,48.6193,48.5487,48.5664,10200.0
2015-07-06 14:05:00,55.02,55.08,55.0,55.06,7994.0,48.584,48.637,48.5664,48.6193,7994.0
2015-07-06 14:10:00,55.05,55.13,55.04,55.11,10400.0,48.6105,48.6812,48.6017,48.6635,10400.0
2015-07-06 14:15:00,55.12,55.13,55.01,55.01,5772.0,48.6723,48.6812,48.5752,48.5752,5772.0
2015-07-06 14:20:00,55.04,55.13,55.03,55.09,7329.0,48.6017,48.6812,48.5929,48.6458,7329.0
2015-07-06 14:25:00,55.05,55.1,55.04,55.09,6500.0,48.6105,48.6547,48.6017,48.6458,6500.0
2015-07-06 14:30:00,55.09,55.09,55.03,55.06,7895.0,48.6458,48.6458,48.5929,48.6193,7895.0
2015-07-06 14:35:00,55.06,55.06,55.03,55.06,7300.0,48.6193,48.6193,48.5929,48.6193,7300.0
2015-07-06 14:40:00,55.06,55.15,55.03,55.03,10568.0,48.6193,48.6988,48.5929,48.5929,10568.0
2015-07-06 14:45:00,55.02,55.18,55.02,55.12,8763.0,48.584,48.7253,48.584,48.6723,8763.0
2015-07-06 14:50:00,55.12,55.13,55.1,55.1,10104.0,48.6723,48.6812,48.6547,48.6547,10104.0
2015-07-06 14:55:00,55.1,55.17,55.1,55.15,11171.0,48.6547,48.7165,48.6547,48.6988,11171.0
2015-07-06 15:00:00,55.15,55.26,55.15,55.21,9209.0,48.6988,48.7959,48.6988,48.7518,9209.0
2015-07-06 15:05:00,55.21,55.27,55.2,55.24,9990.0,48.7518,48.8048,48.743,48.7783,9990.0
2015-07-06 15:10:00,55.24,55.38,55.24,55.35,11586.0,48.7783,48.9019,48.7783,48.8754,11586.0
2015-07-06 15:15:00,55.36,55.36,55.29,55.3,10670.0,48.8843,48.8843,48.8224,48.8313,10670.0
2015-07-06 15:20:00,55.28,55.35,55.28,55.33,13791.0,48.8136,48.8754,48.8136,48.8578,13791.0
2015-07-06 15:25:00,55.33,55.4,55.33,55.4,15656.0,48.8578,48.9196,48.8578,48.9196,15656.0
2015-07-06 15:30:00,55.41,55.51,55.41,55.43,21556.0,48.9284,49.0167,48.9284,48.9461,21556.0
2015-07-06 15:35:00,55.43,55.53,55.43,55.43,12233.0,48.9461,49.0344,48.9461,48.9461,12233.0
2015-07-06 15:40:00,55.43,55.45,55.31,55.32,23091.0,48.9461,48.9637,48.8401,48.8489,23091.0
2015-07-06 15:45:00,55.32,55.4,55.31,55.33,47020.0,48.8489,48.9196,48.8401,48.8578,47020.0
2015-07-06 15:50:00,55.33,55.42,55.33,55.39,62662.0,48.8578,48.9372,48.8578,48.9107,62662.0
2015-07-06 15:55:00,55.4,55.44,55.31,55.4,87974.0,48.9196,48.9549,48.8401,48.9196,87974.0
2015-07-07 09:30:00,55.63,56.12,55.49,56.0,10946.0,49.1227,49.5554,48.999,49.4494,10946.0
2015-07-07 09:35:00,55.86,55.93,55.67,55.89,7639.0,49.3258,49.3876,49.158,49.3523,7639.0
2015-07-07 09:40:00,55.9,56.01,55.9,55.97,9789.0,49.3611,49.4582,49.3611,49.4229,9789.0
2015-07-07 09:45:00,55.96,55.97,55.87,55.94,4697.0,49.4141,49.4229,49.3346,49.3964,4697.0
2015-07-07 09:50:00,55.94,55.98,55.86,55.92,9352.0,49.3964,49.4317,49.3258,49.3787,9352.0
2015-07-07 09:55:00,55.88,55.88,55.69,55.73,5710.0,49.3434,49.3434,49.1756,49.211,5710.0
2015-07-07 10:00:00,55.76,55.78,55.66,55.74,6500.0,49.2375,49.2551,49.1492,49.2198,6500.0
2015-07-07 10:05:00,55.72,55.72,55.65,55.68,4991.0,49.2021,49.2021,49.1403,49.1668,4991.0
2015-07-07 10:10:00,55.7,55.87,55.7,55.82,8500.0,49.1845,49.3346,49.1845,49.2904,8500.0
2015-07-07 10:15:00,55.8,55.87,55.77,55.83,7775.0,49.2728,49.3346,49.2463,49.2993,7775.0
2015-07-07 10:20:00,55.83,55.88,55.76,55.83,6222.0,49.2993,49.3434,49.2375,49.2993,6222.0
2015-07-07 10:25:00,55.82,55.82,55.66,55.74,7100.0,49.2904,49.2904,49.1492,49.2198,7100.0
2015-07-07 10:30:00,55.72,55.72,55.65,55.67,3579.0,49.2021,49.2021,49.1403,49.158,3579.0
2015-07-07 10:35:00,55.66,55.66,55.53,55.53,9500.0,49.1492,49.1492,49.0344,49.0344,9500.0
2015-07-07 10:40:00,55.52,55.53,55.38,55.41,6300.0,49.0255,49.0344,48.9019,48.9284,6300.0
2015-07-07 10:45:00,55.41,55.59,55.41,55.58,11333.0,48.9284,49.0873,48.9284,49.0785,11333.0
2015-07-07 10:50:00,55.58,55.6,55.48,55.53,18274.0,49.0785,49.0962,48.9902,49.0344,18274.0
2015-07-07 10:55:00,55.53,55.53,55.43,55.44,9706.0,49.0344,49.0344,48.9461,48.9549,9706.0
2015-07-07 11:00:00,55.44,55.44,55.35,55.39,6199.0,48.9549,48.9549,48.8754,48.9107,6199.0
2015-07-07 11:05:00,55.42,55.45,55.41,55.44,1600.0,48.9372,48.9637,48.9284,48.9549,1600.0
2015-07-07 11:10:00,55.47,55.55,55.46,55.54,7772.0,48.9814,49.052,48.9726,49.0432,7772.0
2015-07-07 11:15:00,55.54,55.58,55.52,55.58,6601.0,49.0432,49.0785,49.0255,49.0785,6601.0
2015-07-07 11:20:00,55.57,55.6,55.53,55.57,4818.0,49.0697,49.0962,49.0344,49.0697,4818.0
2015-07-07 11:25:00,55.57,55.59,55.47,55.52,10013.0,49.0697,49.0873,48.9814,49.0255,10013.0
2015-07-07 11:30:00,55.5,55.52,55.31,55.33,8451.0,49.0079,49.0255,48.8401,48.8578,8451.0
2015-07-07 11:35:00,55.34,55.53,55.34,55.53,3450.0,48.8666,49.0344,48.8666,49.0344,3450.0
2015-07-07 11:40:00,55.52,55.63,55.5,55.6,7009.0,49.0255,49.1227,49.0079,49.0962,7009.0
2015-07-07 11:45:00,55.6,55.62,55.5,55.58,5300.0,49.0962,49.1138,49.0079,49.0785,5300.0
2015-07-07 11:50:00,55.59,55.59,55.55,55.58,4250.0,49.0873,49.0873,49.052,49.0785,4250.0
2015-07-07 11:55:00,55.6,55.79,55.6,55.78,3893.0,49.0962,49.264,49.0962,49.2551,3893.0
2015-07-07 12:00:00,55.76,55.76,55.68,55.75,4500.0,49.2375,49.2375,49.1668,49.2286,4500.0
2015-07-07 12:05:00,55.78,55.79,55.75,55.76,3600.0,49.2551,49.264,49.2286,49.2375,3600.0
2015-07-07 12:10:00,55.76,55.77,55.71,55.71,3000.0,49.2375,49.2463,49.1933,49.1933,3000.0
2015-07-07 12:15:00,55.72,55.87,55.71,55.83,9000.0,49.2021,49.3346,49.1933,49.2993,9000.0
2015-07-07 12:20:00,55.85,55.86,55.83,55.83,2212.0,49.3169,49.3258,49.2993,49.2993,2212.0
2015-07-07 12:25:00,55.82,55.83,55.81,55.83,2870.0,49.2904,49.2993,49.2816,49.2993,2870.0
2015-07-07 12:30:00,55.81,55.86,55.8,55.84,8800.0,49.2816,49.3258,49.2728,49.3081,8800.0
2015-07-07 12:35:00,55.84,55.85,55.79,55.84,7100.0,49.3081,49.3169,49.264,49.3081,7100.0
2015-07-07 12:40:00,55.84,55.86,55.83,55.86,5600.0,49.3081,49.3258,49.2993,49.3258,5600.0
2015-07-07 12:45:00,55.87,55.97,55.87,55.97,1733.0,49.3346,49.4229,49.3346,49.4229,1733.0
2015-07-07 12:50:00,55.96,56.0,55.91,56.0,7169.0,49.4141,49.4494,49.3699,49.4494,7169.0
2015-07-07 12:55:00,56.02,56.08,55.97,56.04,5235.0,49.467,49.52,49.4229,49.4847,5235.0
2015-07-07 13:00:00,56.06,56.06,55.99,56.05,4500.0,49.5024,49.5024,49.4406,49.4935,4500.0
2015-07-07 13:05:00,56.05,56.07,55.94,55.97,5921.0,49.4935,49.5112,49.3964,49.4229,5921.0
2015-07-07 13:10:00,55.99,56.14,55.98,56.14,4200.0,49.4406,49.573,49.4317,49.573,4200.0
2015-07-07 13:15:00,56.13,56.13,56.04,56.11,5434.0,49.5642,49.5642,49.4847,49.5465,5434.0
2015-07-07 13:20:00,56.11,56.11,56.02,56.09,4600.0,49.5465,49.5465,49.467,49.5289,4600.0
2015-07-07 13:25:00,56.07,56.11,56.05,56.11,3085.0,49.5112,49.5465,49.4935,49.5465,3085.0
2015-07-07 13:30:00,56.13,56.15,56.08,56.09,7244.0,49.5642,49.5818,49.52,49.5289,7244.0
2015-07-07 13:35:00,56.09,56.12,56.08,56.12,3850.0,49.5289,49.5554,49.52,49.5554,3850.0
2015-07-07 13:40:00,56.12,56.21,56.09,56.21,7686.0,49.5554,49.6348,49.5289,49.6348,7686.0
2015-07-07 13:45:00,56.21,56.21,56.13,56.15,4199.0,49.6348,49.6348,49.5642,49.5818,4199.0
2015-07-07 13:50:00,56.17,56.19,56.16,56.17,4900.0,49.5995,49.6172,49.5907,49.5995,4900.0
2015-07-07 13:55:00,56.18,56.18,56.11,56.11,4515.0,49.6083,49.6083,49.5465,49.5465,4515.0
2015-07-07 14:00:00,56.11,56.19,56.11,56.17,9910.0,49.5465,49.6172,49.5465,49.5995,9910.0
2015-07-07 14:05:00,56.17,56.18,56.14,56.15,5800.0,49.5995,49.6083,49.573,49.5818,5800.0
2015-07-07 14:10:00,56.16,56.17,56.12,56.14,4149.0,49.5907,49.5995,49.5554,49.573,4149.0
2015-07-07 14:15:00,56.14,56.14,56.0,56.01,7550.0,49.573,49.573,49.4494,49.4582,7550.0
2015-07-07 14:20:00,56.02,56.03,55.96,55.97,4859.0,49.467,49.4759,49.4141,49.4229,4859.0
2015-07-07 14:25:00,55.98,56.08,55.97,56.08,6359.0,49.4317,49.52,49.4229,49.52,6359.0
2015-07-07 14:30:00,56.07,56.16,56.06,56.12,7300.0,49.5112,49.5907,49.5024,49.5554,7300.0
2015-07-07 14:35:00,56.12,56.18,56.09,56.17,6300.0,49.5554,49.6083,49.5289,49.5995,6300.0
2015-07-07 14:40:00,56.18,56.38,56.18,56.33,12200.0,49.6083,49.7849,49.6083,49.7408,12200.0
2015-07-07 14:45:00,56.33,56.35,56.3,56.32,5645.0,49.7408,49.7584,49.7143,49.732,5645.0
2015-07-07 14:50:00,56.32,56.42,56.31,56.38,8795.0,49.732,49.8203,49.7231,49.7849,8795.0
2015-07-07 14:55:00,56.37,56.51,56.32,56.51,6574.0,49.7761,49.8997,49.732,49.8997,6574.0
2015-07-07 15:00:00,56.5,56.53,56.49,56.5,13379.0,49.8909,49.9174,49.8821,49.8909,13379.0
2015-07-07 15:05:00,56.49,56.51,56.4,56.46,12102.0,49.8821,49.8997,49.8026,49.8556,12102.0
2015-07-07 15:10:00,56.45,56.52,56.42,56.52,9963.0,49.8467,49.9086,49.8203,49.9086,9963.0
2015-07-07 15:15:00,56.52,56.68,56.52,56.68,29546.0,49.9086,50.0498,49.9086,50.0498,29546.0
2015-07-07 15:20:00,56.65,56.7,56.6,56.68,17490.0,50.0234,50.0675,49.9792,50.0498,17490.0
2015-07-07 15:25:00,56.68,56.7,56.62,56.62,15154.0,50.0498,50.0675,49.9969,49.9969,15154.0
2015-07-07 15:30:00,56.6,56.67,56.6,56.67,14694.0,49.9792,50.041,49.9792,50.041,14694.0
2015-07-07 15:35:00,56.67,56.67,56.56,56.56,12875.0,50.041,50.041,49.9439,49.9439,12875.0
2015-07-07 15:40:00,56.57,56.59,56.55,56.56,16534.0,49.9527,49.9704,49.9351,49.9439,16534.0
2015-07-07 15:45:00,56.54,56.58,56.49,56.58,29993.0,49.9262,49.9615,49.8821,49.9615,29993.0
2015-07-07 15:50:00,56.58,56.68,56.57,56.61,30540.0,49.9615,50.0498,49.9527,49.988,30540.0
2015-07-07 15:55:00,56.61,56.68,56.55,56.64,79848.0,49.988,50.0498,49.9351,50.0145,79848.0
2015-07-08 09:30:00,56.43,56.52,56.1,56.52,9904.0,49.8291,49.9086,49.5377,49.9086,9904.0
2015-07-08 09:35:00,56.65,56.97,56.35,56.8,3313.0,50.0234,50.3059,49.7584,50.1558,3313.0
2015-07-08 09:40:00,56.95,56.95,56.63,56.86,9300.0,50.2883,50.2883,50.0057,50.2088,9300.0
2015-07-08 09:45:00,56.88,56.92,56.62,56.62,4400.0,50.2264,50.2618,49.9969,49.9969,4400.0
2015-07-08 09:50:00,56.6,56.6,56.36,56.46,2100.0,49.9792,49.9792,49.7673,49.8556,2100.0
2015-07-08 09:55:00,56.43,56.53,56.27,56.48,5950.0,49.8291,49.9174,49.6878,49.8732,5950.0
2015-07-08 10:00:00,56.51,56.53,56.3,56.3,1400.0,49.8997,49.9174,49.7143,49.7143,1400.0
2015-07-08 10:05:00,56.2,56.35,56.2,56.35,2700.0,49.626,49.7584,49.626,49.7584,2700.0
2015-07-08 10:10:00,56.34,56.34,56.23,56.34,4100.0,49.7496,49.7496,49.6525,49.7496,4100.0
2015-07-08 10:15:00,56.32,56.35,56.26,56.35,3733.0,49.732,49.7584,49.679,49.7584,3733.0
2015-07-08 10:20:00,56.38,56.46,56.25,56.46,7232.0,49.7849,49.8556,49.6701,49.8556,7232.0
2015-07-08 10:25:00,56.43,56.44,56.26,56.33,4000.0,49.8291,49.8379,49.679,49.7408,4000.0
2015-07-08 10:30:00,56.31,56.4,56.21,56.3,5949.0,49.7231,49.8026,49.6348,49.7143,5949.0
2015-07-08 10:35:00,56.34,56.54,56.33,56.51,6736.0,49.7496,49.9262,49.7408,49.8997,6736.0
2015-07-08 10:40:00,56.51,56.55,56.3,56.54,6192.0,49.8997,49.9351,49.7143,49.9262,6192.0
2015-07-08 10:45:00,56.55,56.55,56.36,56.51,6900.0,49.9351,49.9351,49.7673,49.8997,6900.0
2015-07-08 10:50:00,56.55,56.57,56.46,56.46,7172.0,49.9351,49.9527,49.8556,49.8556,7172.0
2015-07-08 10:55:00,56.47,56.63,56.45,56.45,6200.0,49.8644,50.0057,49.8467,49.8467,6200.0
2015-07-08 11:00:00,56.46,56.51,56.35,56.49,6400.0,49.8556,49.8997,49.7584,49.8821,6400.0
2015-07-08 11:05:00,56.51,56.53,56.3,56.33,4400.0,49.8997,49.9174,49.7143,49.7408,4400.0
2015-07-08 11:10:00,56.31,56.41,56.27,56.4,4500.0,49.7231,49.8114,49.6878,49.8026,4500.0
2015-07-08 11:15:00,56.4,56.55,56.38,56.48,9402.0,49.8026,49.9351,49.7849,49.8732,9402.0
2015-07-08 11:20:00,56.5,56.5,56.34,56.36,4100.0,49.8909,49.8909,49.7496,49.7673,4100.0
2015-07-08 11:25:00,56.34,56.46,56.26,56.31,8166.0,49.7496,49.8556,49.679,49.7231,8166.0
2015-07-08 11:30:00,56.31,56.44,56.31,56.39,4367.0,49.7231,49.8379,49.7231,49.7938,4367.0
2015-07-08 11:35:00,56.37,56.4,56.33,56.38,3000.0,49.7761,49.8026,49.7408,49.7849,3000.0
2015-07-08 11:40:00,56.36,56.38,56.27,56.35,4700.0,49.7673,49.7849,49.6878,49.7584,4700.0
2015-07-08 11:45:00,56.36,56.37,56.26,56.31,4000.0,49.7673,49.7761,49.679,49.7231,4000.0
2015-07-08 11:50:00,56.31,56.31,56.24,56.24,4100.0,49.7231,49.7231,49.6613,49.6613,4100.0
2015-07-08 11:55:00,56.27,56.27,56.16,56.22,5625.0,49.6878,49.6878,49.5907,49.6437,5625.0
2015-07-08 12:00:00,56.22,56.22,56.15,56.15,2250.0,49.6437,49.6437,49.5818,49.5818,2250.0
2015-07-08 12:05:00,56.12,56.16,56.1,56.15,3514.0,49.5554,49.5907,49.5377,49.5818,3514.0
2015-07-08 12:10:00,56.14,56.16,56.1,56.12,6242.0,49.573,49.5907,49.5377,49.5554,6242.0
2015-07-08 12:15:00,56.12,56.13,56.04,56.04,5824.0,49.5554,49.5642,49.4847,49.4847,5824.0
2015-07-08 12:20:00,56.03,56.07,55.98,56.0,3600.0,49.4759,49.5112,49.4317,49.4494,3600.0
2015-07-08 12:25:00,56.04,56.04,55.9,55.9,3600.0,49.4847,49.4847,49.3611,49.3611,3600.0
2015-07-08 12:30:00,55.89,56.01,55.89,55.99,5042.0,49.3523,49.4582,49.3523,49.4406,5042.0
2015-07-08 12:35:00,55.97,56.01,55.88,55.94,5100.0,49.4229,49.4582,49.3434,49.3964,5100.0
2015-07-08 12:40:00,55.91,56.09,55.89,56.08,4619.0,49.3699,49.5289,49.3523,49.52,4619.0
2015-07-08 12:45:00,56.07,56.08,56.0,56.02,2350.0,49.5112,49.52,49.4494,49.467,2350.0
2015-07-08 12:50:00,56.07,56.14,56.05,56.13,4900.0,49.5112,49.573,49.4935,49.5642,4900.0
2015-07-08 12:55:00,56.1,56.24,56.09,56.2,6940.0,49.5377,49.6613,49.5289,49.626,6940.0
2015-07-08 13:00:00,56.19,56.23,56.05,56.05,3600.0,49.6172,49.6525,49.4935,49.4935,3600.0
2015-07-08 13:05:00,56.04,56.1,56.01,56.09,8081.0,49.4847,49.5377,49.4582,49.5289,8081.0
2015-07-08 13:10:00,56.1,56.26,56.1,56.25,7000.0,49.5377,49.679,49.5377,49.6701,7000.0
2015-07-08 13:15:00,56.25,56.29,56.25,56.29,4548.0,49.6701,49.7055,49.6701,49.7055,4548.0
2015-07-08 13:20:00,56.26,56.3,56.26,56.27,3772.0,49.679,49.7143,49.679,49.6878,3772.0
2015-07-08 13:25:00,56.25,56.35,56.25,56.33,3800.0,49.6701,49.7584,49.6701,49.7408,3800.0
2015-07-08 13:30:00,56.33,56.35,56.25,56.25,4496.0,49.7408,49.7584,49.6701,49.6701,4496.0
2015-07-08 13:35:00,56.26,56.28,56.25,56.25,4100.0,49.679,49.6966,49.6701,49.6701,4100.0
2015-07-08 13:40:00,56.25,56.25,56.14,56.14,4300.0,49.6701,49.6701,49.573,49.573,4300.0
2015-07-08 13:45:00,56.13,56.3,56.09,56.29,6150.0,49.5642,49.7143,49.5289,49.7055,6150.0
2015-07-08 13:50:00,56.29,56.38,56.29,56.38,5202.0,49.7055,49.7849,49.7055,49.7849,5202.0
2015-07-08 13:55:00,56.4,56.4,56.35,56.35,4520.0,49.8026,49.8026,49.7584,49.7584,4520.0
2015-07-08 14:00:00,56.33,56.4,56.26,56.33,12979.0,49.7408,49.8026,49.679,49.7408,12979.0
2015-07-08 14:05:00,56.37,56.47,56.22,56.24,4999.0,49.7761,49.8644,49.6437,49.6613,4999.0
2015-07-08 14:10:00,56.25,56.26,56.12,56.23,4845.0,49.6701,49.679,49.5554,49.6525,4845.0
2015-07-08 14:15:00,56.22,56.22,55.95,55.95,4200.0,49.6437,49.6437,49.4052,49.4052,4200.0
2015-07-08 14:20:00,55.96,56.18,55.92,56.15,11674.0,49.4141,49.6083,49.3787,49.5818,11674.0
2015-07-08 14:25:00,56.15,56.24,56.13,56.24,4350.0,49.5818,49.6613,49.5642,49.6613,4350.0
2015-07-08 14:30:00,56.22,56.3,56.14,56.19,17238.0,49.6437,49.7143,49.573,49.6172,17238.0
2015-07-08 14:35:00,56.25,56.25,56.12,56.12,4300.0,49.6701,49.6701,49.5554,49.5554,4300.0
2015-07-08 14:40:00,56.18,56.18,56.08,56.1,4360.0,49.6083,49.6083,49.52,49.5377,4360.0
2015-07-08 14:45:00,56.08,56.08,55.97,56.03,4127.0,49.52,49.52,49.4229,49.4759,4127.0
2015-07-08 14:50:00,56.03,56.04,55.93,55.96,8128.0,49.4759,49.4847,49.3876,49.4141,8128.0
2015-07-08 14:55:00,55.98,56.14,55.98,56.06,7634.0,49.4317,49.573,49.4317,49.5024,7634.0
2015-07-08 15:00:00,56.11,56.22,56.04,56.08,6456.0,49.5465,49.6437,49.4847,49.52,6456.0
2015-07-08 15:05:00,56.05,56.23,56.05,56.18,6270.0,49.4935,49.6525,49.4935,49.6083,6270.0
2015-07-08 15:10:00,56.22,56.28,56.13,56.15,9969.0,49.6437,49.6966,49.5642,49.5818,9969.0
2015-07-08 15:15:00,56.15,56.29,56.12,56.21,6433.0,49.5818,49.7055,49.5554,49.6348,6433.0
2015-07-08 15:20:00,56.2,56.25,56.19,56.19,11914.0,49.626,49.6701,49.6172,49.6172,11914.0
2015-07-08 15:25:00,56.21,56.22,56.04,56.04,5605.0,49.6348,49.6437,49.4847,49.4847,5605.0
2015-07-08 15:30:00,56.04,56.18,56.03,56.13,11853.0,49.4847,49.6083,49.4759,49.5642,11853.0
2015-07-08 15:35:00,56.12,56.12,56.02,56.07,11328.0,49.5554,49.5554,49.467,49.5112,11328.0
2015-07-08 15:40:00,56.07,56.15,56.06,56.11,12595.0,49.5112,49.5818,49.5024,49.5465,12595.0
2015-07-08 15:45:00,56.1,56.11,55.95,56.01,20641.0,49.5377,49.5465,49.4052,49.4582,20641.0
2015-07-08 15:50:00,56.0,56.06,55.95,56.03,20596.0,49.4494,49.5024,49.4052,49.4759,20596.0
2015-07-08 15:55:00,56.03,56.1,56.0,56.08,35104.0,49.4759,49.5377,49.4494,49.52,35104.0
2015-07-09 09:30:00,56.25,56.3,56.02,56.15,21006.0,49.6701,49.7143,49.467,49.5818,21006.0
2015-07-09 09:35:00,56.13,56.26,56.04,56.08,6807.0,49.5642,49.679,49.4847,49.52,6807.0
2015-07-09 09:40:00,56.08,56.14,55.97,55.99,28175.0,49.52,49.573,49.4229,49.4406,28175.0
2015-07-09 09:45:00,55.98,56.3,55.98,56.25,7662.0,49.4317,49.7143,49.4317,49.6701,7662.0
2015-07-09 09:50:00,56.28,56.3,56.1,56.15,26354.0,49.6966,49.7143,49.5377,49.5818,26354.0
2015-07-09 09:55:00,56.09,56.12,56.05,56.06,2630.0,49.5289,49.5554,49.4935,49.5024,2630.0
2015-07-09 10:00:00,56.01,56.1,56.0,56.1,3800.0,49.4582,49.5377,49.4494,49.5377,3800.0
2015-07-09 10:05:00,56.1,56.1,56.03,56.06,4975.0,49.5377,49.5377,49.4759,49.5024,4975.0
2015-07-09 10:10:00,56.08,56.11,56.02,56.09,2985.0,49.52,49.5465,49.467,49.5289,2985.0
2015-07-09 10:15:00,56.13,56.13,56.0,56.05,5598.0,49.5642,49.5642,49.4494,49.4935,5598.0
2015-07-09 10:20:00,56.01,56.02,55.93,55.93,2500.0,49.4582,49.467,49.3876,49.3876,2500.0
2015-07-09 10:25:00,55.96,56.04,55.96,55.97,5471.0,49.4141,49.4847,49.4141,49.4229,5471.0
2015-07-09 10:30:00,55.95,56.09,55.95,56.09,8685.0,49.4052,49.5289,49.4052,49.5289,8685.0
2015-07-09 10:35:00,56.04,56.21,56.04,56.2,1853.0,49.4847,49.6348,49.4847,49.626,1853.0
2015-07-09 10:40:00,56.23,56.35,56.21,56.35,7600.0,49.6525,49.7584,49.6348,49.7584,7600.0
2015-07-09 10:45:00,56.39,56.48,56.37,56.42,3900.0,49.7938,49.8732,49.7761,49.8203,3900.0
2015-07-09 10:50:00,56.45,56.5,56.43,56.48,15571.0,49.8467,49.8909,49.8291,49.8732,15571.0
2015-07-09 10:55:00,56.5,56.53,56.47,56.53,5700.0,49.8909,49.9174,49.8644,49.9174,5700.0
2015-07-09 11:00:00,56.51,56.63,56.51,56.6,7997.0,49.8997,50.0057,49.8997,49.9792,7997.0
2015-07-09 11:05:00,56.61,56.76,56.55,56.76,8100.0,49.988,50.1205,49.9351,50.1205,8100.0
2015-07-09 11:10:00,56.75,56.86,56.73,56.78,7450.0,50.1117,50.2088,50.094,50.1381,7450.0
2015-07-09 11:15:00,56.79,56.83,56.76,56.83,1959.0,50.147,50.1823,50.1205,50.1823,1959.0
2015-07-09 11:20:00,56.82,57.0,56.78,56.95,7582.0,50.1735,50.3324,50.1381,50.2883,7582.0
2015-07-09 11:25:00,56.95,56.96,56.86,56.86,3773.0,50.2883,50.2971,50.2088,50.2088,3773.0
2015-07-09 11:30:00,56.87,56.9,56.86,56.86,3500.0,50.2176,50.2441,50.2088,50.2088,3500.0
2015-07-09 11:35:00,56.89,56.89,56.81,56.84,4000.0,50.2353,50.2353,50.1646,50.1911,4000.0
2015-07-09 11:40:00,56.83,56.92,56.82,56.89,4130.0,50.1823,50.2618,50.1735,50.2353,4130.0
2015-07-09 11:45:00,56.88,57.0,56.88,56.95,7117.0,50.2264,50.3324,50.2264,50.2883,7117.0
2015-07-09 11:50:00,56.93,56.93,56.86,56.9,4531.0,50.2706,50.2706,50.2088,50.2441,4531.0
2015-07-09 11:55:00,56.92,56.92,56.87,56.89,5499.0,50.2618,50.2618,50.2176,50.2353,5499.0
2015-07-09 12:00:00,56.88,56.9,56.86,56.87,3500.0,50.2264,50.2441,50.2088,50.2176,3500.0
2015-07-09 12:05:00,56.88,56.92,56.82,56.87,5954.0,50.2264,50.2618,50.1735,50.2176,5954.0
2015-07-09 12:10:00,56.89,56.93,56.89,56.91,1600.0,50.2353,50.2706,50.2353,50.2529,1600.0
2015-07-09 12:15:00,56.92,56.97,56.89,56.97,3100.0,50.2618,50.3059,50.2353,50.3059,3100.0
2015-07-09 12:20:00,56.96,56.96,56.94,56.96,1800.0,50.2971,50.2971,50.2794,50.2971,1800.0
2015-07-09 12:25:00,56.98,57.01,56.95,57.0,3438.0,50.3148,50.3412,50.2883,50.3324,3438.0
2015-07-09 12:30:00,56.99,57.0,56.95,56.96,5843.0,50.3236,50.3324,50.2883,50.2971,5843.0
2015-07-09 12:35:00,56.97,56.99,56.91,56.93,3482.0,50.3059,50.3236,50.2529,50.2706,3482.0
2015-07-09 12:40:00,56.92,56.99,56.92,56.96,5900.0,50.2618,50.3236,50.2618,50.2971,5900.0
2015-07-09 12:45:00,56.97,57.04,56.97,56.99,7357.0,50.3059,50.3677,50.3059,50.3236,7357.0
2015-07-09 12:50:00,57.0,57.0,56.95,56.99,3975.0,50.3324,50.3324,50.2883,50.3236,3975.0
2015-07-09 12:55:00,56.98,57.01,56.98,57.0,6831.0,50.3148,50.3412,50.3148,50.3324,6831.0
2015-07-09 13:00:00,57.0,57.02,56.93,56.95,4753.0,50.3324,50.3501,50.2706,50.2883,4753.0
2015-07-09 13:05:00,56.97,57.04,56.95,56.98,62012.0,50.3059,50.3677,50.2883,50.3148,62012.0
2015-07-09 13:10:00,56.98,57.0,56.93,56.97,4365.0,50.3148,50.3324,50.2706,50.3059,4365.0
2015-07-09 13:15:00,56.99,56.99,56.93,56.95,2400.0,50.3236,50.3236,50.2706,50.2883,2400.0
2015-07-09 13:20:00,56.93,56.95,56.91,56.91,5600.0,50.2706,50.2883,50.2529,50.2529,5600.0
2015-07-09 13:25:00,56.9,56.95,56.85,56.9,10924.0,50.2441,50.2883,50.2,50.2441,10924.0
2015-07-09 13:30:00,56.91,56.94,56.89,56.92,2400.0,50.2529,50.2794,50.2353,50.2618,2400.0
2015-07-09 13:35:00,56.91,56.98,56.9,56.98,5700.0,50.2529,50.3148,50.2441,50.3148,5700.0
2015-07-09 13:40:00,56.98,56.98,56.85,56.87,6700.0,50.3148,50.3148,50.2,50.2176,6700.0
2015-07-09 13:45:00,56.84,56.86,56.83,56.85,5524.0,50.1911,50.2088,50.1823,50.2,5524.0
2015-07-09 13:50:00,56.84,56.9,56.78,56.81,6524.0,50.1911,50.2441,50.1381,50.1646,6524.0
2015-07-09 13:55:00,56.8,56.84,56.78,56.83,4443.0,50.1558,50.1911,50.1381,50.1823,4443.0
2015-07-09 14:00:00,56.84,56.86,56.81,56.83,4100.0,50.1911,50.2088,50.1646,50.1823,4100.0
2015-07-09 14:05:00,56.84,56.91,56.77,56.91,11265.0,50.1911,50.2529,50.1293,50.2529,11265.0
2015-07-09 14:10:00,56.91,56.95,56.87,56.89,14313.0,50.2529,50.2883,50.2176,50.2353,14313.0
2015-07-09 14:15:00,56.9,56.92,56.84,56.87,10655.0,50.2441,50.2618,50.1911,50.2176,10655.0
2015-07-09 14:20:00,56.87,56.89,56.84,56.87,5940.0,50.2176,50.2353,50.1911,50.2176,5940.0
2015-07-09 14:25:00,56.83,56.88,56.79,56.86,7510.0,50.1823,50.2264,50.147,50.2088,7510.0
2015-07-09 14:30:00,56.84,56.86,56.8,56.84,4550.0,50.1911,50.2088,50.1558,50.1911,4550.0
2015-07-09 14:35:00,56.84,56.84,56.82,56.83,2844.0,50.1911,50.1911,50.1735,50.1823,2844.0
2015-07-09 14:40:00,56.84,56.88,56.82,56.87,7898.0,50.1911,50.2264,50.1735,50.2176,7898.0
2015-07-09 14:45:00,56.87,56.96,56.85,56.9,5950.0,50.2176,50.2971,50.2,50.2441,5950.0
2015-07-09 14:50:00,56.91,57.03,56.9,57.03,8771.0,50.2529,50.3589,50.2441,50.3589,8771.0
2015-07-09 14:55:00,57.02,57.03,56.99,56.99,6800.0,50.3501,50.3589,50.3236,50.3236,6800.0
2015-07-09 15:00:00,57.0,57.0,56.9,56.94,17537.0,50.3324,50.3324,50.2441,50.2794,17537.0
2015-07-09 15:05:00,56.94,57.02,56.94,57.02,5949.0,50.2794,50.3501,50.2794,50.3501,5949.0
2015-07-09 15:10:00,57.02,57.02,56.96,56.96,4200.0,50.3501,50.3501,50.2971,50.2971,4200.0
2015-07-09 15:15:00,56.98,56.99,56.97,56.99,3500.0,50.3148,50.3236,50.3059,50.3236,3500.0
2015-07-09 15:20:00,56.99,56.99,56.91,56.91,8500.0,50.3236,50.3236,50.2529,50.2529,8500.0
2015-07-09 15:25:00,56.92,56.98,56.92,56.93,4579.0,50.2618,50.3148,50.2618,50.2706,4579.0
2015-07-09 15:30:00,56.94,57.05,56.94,56.97,16021.0,50.2794,50.3766,50.2794,50.3059,16021.0
2015-07-09 15:35:00,56.94,57.0,56.93,56.97,8829.0,50.2794,50.3324,50.2706,50.3059,8829.0
2015-07-09 15:40:00,56.96,57.01,56.94,56.96,8196.0,50.2971,50.3412,50.2794,50.2971,8196.0
2015-07-09 15:45:00,56.94,56.96,56.91,56.93,13666.0,50.2794,50.2971,50.2529,50.2706,13666.0
2015-07-09 15:50:00,56.93,56.93,56.88,56.89,16646.0,50.2706,50.2706,50.2264,50.2353,16646.0
2015-07-09 15:55:00,56.88,56.92,56.77,56.77,43086.0,50.2264,50.2618,50.1293,50.1293,43086.0
2015-07-10 09:30:00,57.01,57.05,56.54,56.55,57281.0,50.3412,50.3766,49.9262,49.9351,57281.0
2015-07-10 09:35:00,56.71,56.85,56.71,56.75,6248.0,50.0763,50.2,50.0763,50.1117,6248.0
2015-07-10 09:40:00,56.75,56.9,56.75,56.87,7461.0,50.1117,50.2441,50.1117,50.2176,7461.0
2015-07-10 09:45:00,56.88,56.92,56.86,56.9,2072.0,50.2264,50.2618,50.2088,50.2441,2072.0
2015-07-10 09:50:00,56.91,57.05,56.91,56.99,9394.0,50.2529,50.3766,50.2529,50.3236,9394.0
2015-07-10 09:55:00,56.97,57.05,56.95,57.04,9632.0,50.3059,50.3766,50.2883,50.3677,9632.0
2015-07-10 10:00:00,57.08,57.13,57.0,57.04,21377.0,50.4031,50.4472,50.3324,50.3677,21377.0
2015-07-10 10:05:00,57.02,57.09,56.99,56.99,20834.0,50.3501,50.4119,50.3236,50.3236,20834.0
2015-07-10 10:10:00,56.97,57.05,56.89,57.03,3200.0,50.3059,50.3766,50.2353,50.3589,3200.0
2015-07-10 10:15:00,56.99,57.11,56.99,57.09,5400.0,50.3236,50.4295,50.3236,50.4119,5400.0
2015-07-10 10:20:00,57.09,57.14,57.07,57.1,6300.0,50.4119,50.456,50.3942,50.4207,6300.0
2015-07-10 10:25:00,57.09,57.11,57.04,57.1,7965.0,50.4119,50.4295,50.3677,50.4207,7965.0
2015-07-10 10:30:00,57.1,57.15,57.1,57.14,4300.0,50.4207,50.4649,50.4207,50.456,4300.0
2015-07-10 10:35:00,57.13,57.13,57.02,57.02,4900.0,50.4472,50.4472,50.3501,50.3501,4900.0
2015-07-10 10:40:00,56.99,57.01,56.92,56.93,6416.0,50.3236,50.3412,50.2618,50.2706,6416.0
2015-07-10 10:45:00,56.94,57.01,56.89,57.01,9834.0,50.2794,50.3412,50.2353,50.3412,9834.0
2015-07-10 10:50:00,57.01,57.02,56.96,57.0,5624.0,50.3412,50.3501,50.2971,50.3324,5624.0
2015-07-10 10:55:00,57.0,57.09,56.99,57.07,4573.0,50.3324,50.4119,50.3236,50.3942,4573.0
2015-07-10 11:00:00,57.08,57.1,57.01,57.01,5000.0,50.4031,50.4207,50.3412,50.3412,5000.0
2015-07-10 11:05:00,57.01,57.12,57.01,57.07,3000.0,50.3412,50.4384,50.3412,50.3942,3000.0
2015-07-10 11:10:00,57.08,57.12,57.07,57.09,7950.0,50.4031,50.4384,50.3942,50.4119,7950.0
2015-07-10 11:15:00,57.1,57.18,57.09,57.16,3400.0,50.4207,50.4914,50.4119,50.4737,3400.0
2015-07-10 11:20:00,57.15,57.26,57.15,57.23,6153.0,50.4649,50.562,50.4649,50.5355,6153.0
2015-07-10 11:25:00,57.22,57.25,57.19,57.22,4842.0,50.5267,50.5532,50.5002,50.5267,4842.0
2015-07-10 11:30:00,57.21,57.25,57.18,57.21,3195.0,50.5178,50.5532,50.4914,50.5178,3195.0
2015-07-10 11:35:00,57.23,57.23,57.17,57.2,3800.0,50.5355,50.5355,50.4825,50.509,3800.0
2015-07-10 11:40:00,57.19,57.2,57.11,57.14,8553.0,50.5002,50.509,50.4295,50.456,8553.0
2015-07-10 11:45:00,57.16,57.17,57.04,57.14,5688.0,50.4737,50.4825,50.3677,50.456,5688.0
2015-07-10 11:50:00,57.15,57.2,57.1,57.13,2000.0,50.4649,50.509,50.4207,50.4472,2000.0
2015-07-10 11:55:00,57.13,57.15,57.12,57.12,8400.0,50.4472,50.4649,50.4384,50.4384,8400.0
2015-07-10 12:00:00,57.1,57.13,57.08,57.11,1900.0,50.4207,50.4472,50.4031,50.4295,1900.0
2015-07-10 12:05:00,57.09,57.12,57.09,57.09,2200.0,50.4119,50.4384,50.4119,50.4119,2200.0
2015-07-10 12:10:00,57.1,57.12,57.09,57.1,2725.0,50.4207,50.4384,50.4119,50.4207,2725.0
2015-07-10 12:15:00,57.1,57.13,57.06,57.07,4603.0,50.4207,50.4472,50.3854,50.3942,4603.0
2015-07-10 12:20:00,57.06,57.12,57.06,57.12,1400.0,50.3854,50.4384,50.3854,50.4384,1400.0
2015-07-10 12:25:00,57.1,57.1,57.08,57.1,3352.0,50.4207,50.4207,50.4031,50.4207,3352.0
2015-07-10 12:30:00,57.09,57.09,57.05,57.05,1600.0,50.4119,50.4119,50.3766,50.3766,1600.0
2015-07-10 12:35:00,57.05,57.07,57.03,57.04,1600.0,50.3766,50.3942,50.3589,50.3677,1600.0
2015-07-10 12:40:00,57.05,57.08,57.02,57.03,2300.0,50.3766,50.4031,50.3501,50.3589,2300.0
2015-07-10 12:45:00,57.02,57.06,57.02,57.05,3500.0,50.3501,50.3854,50.3501,50.3766,3500.0
2015-07-10 12:50:00,57.06,57.06,57.01,57.04,8723.0,50.3854,50.3854,50.3412,50.3677,8723.0
2015-07-10 12:55:00,57.05,57.07,57.05,57.06,1000.0,50.3766,50.3942,50.3766,50.3854,1000.0
2015-07-10 13:00:00,57.06,57.14,57.05,57.11,4000.0,50.3854,50.456,50.3766,50.4295,4000.0
2015-07-10 13:05:00,57.1,57.14,57.08,57.08,6344.0,50.4207,50.456,50.4031,50.4031,6344.0
2015-07-10 13:10:00,57.06,57.08,57.01,57.07,2953.0,50.3854,50.4031,50.3412,50.3942,2953.0
2015-07-10 13:15:00,57.06,57.06,57.03,57.05,1750.0,50.3854,50.3854,50.3589,50.3766,1750.0
2015-07-10 13:20:00,57.05,57.08,57.04,57.08,5100.0,50.3766,50.4031,50.3677,50.4031,5100.0
2015-07-10 13:25:00,57.07,57.09,57.06,57.09,5560.0,50.3942,50.4119,50.3854,50.4119,5560.0
2015-07-10 13:30:00,57.09,57.09,57.04,57.05,4400.0,50.4119,50.4119,50.3677,50.3766,4400.0
2015-07-10 13:35:00,57.07,57.09,57.06,57.07,2330.0,50.3942,50.4119,50.3854,50.3942,2330.0
2015-07-10 13:40:00,57.07,57.07,56.97,56.98,4744.0,50.3942,50.3942,50.3059,50.3148,4744.0
2015-07-10 13:45:00,56.97,57.0,56.96,56.98,5190.0,50.3059,50.3324,50.2971,50.3148,5190.0
2015-07-10 13:50:00,56.98,57.03,56.98,56.99,3300.0,50.3148,50.3589,50.3148,50.3236,3300.0
2015-07-10 13:55:00,56.99,57.0,56.97,57.0,1152.0,50.3236,50.3324,50.3059,50.3324,1152.0
2015-07-10 14:00:00,57.01,57.05,56.99,57.01,9503.0,50.3412,50.3766,50.3236,50.3412,9503.0
2015-07-10 14:05:00,57.02,57.06,57.01,57.06,5100.0,50.3501,50.3854,50.3412,50.3854,5100.0
2015-07-10 14:10:00,57.02,57.04,57.02,57.04,1600.0,50.3501,50.3677,50.3501,50.3677,1600.0
2015-07-10 14:15:00,57.04,57.06,57.03,57.04,6028.0,50.3677,50.3854,50.3589,50.3677,6028.0
2015-07-10 14:20:00,57.05,57.05,57.03,57.04,4200.0,50.3766,50.3766,50.3589,50.3677,4200.0
2015-07-10 14:25:00,57.04,57.05,57.02,57.04,3300.0,50.3677,50.3766,50.3501,50.3677,3300.0
2015-07-10 14:30:00,57.05,57.08,57.05,57.06,1200.0,50.3766,50.4031,50.3766,50.3854,1200.0
2015-07-10 14:35:00,57.08,57.18,57.08,57.16,2600.0,50.4031,50.4914,50.4031,50.4737,2600.0
2015-07-10 14:40:00,57.16,57.18,57.15,57.15,5200.0,50.4737,50.4914,50.4649,50.4649,5200.0
2015-07-10 14:45:00,57.18,57.25,57.18,57.22,4940.0,50.4914,50.5532,50.4914,50.5267,4940.0
2015-07-10 14:50:00,57.2,57.2,57.16,57.19,5406.0,50.509,50.509,50.4737,50.5002,5406.0
2015-07-10 14:55:00,57.17,57.2,57.17,57.18,2500.0,50.4825,50.509,50.4825,50.4914,2500.0
2015-07-10 15:00:00,57.17,57.17,57.12,57.12,2300.0,50.4825,50.4825,50.4384,50.4384,2300.0
2015-07-10 15:05:00,57.11,57.17,57.11,57.14,8600.0,50.4295,50.4825,50.4295,50.456,8600.0
2015-07-10 15:10:00,57.15,57.15,57.11,57.13,4915.0,50.4649,50.4649,50.4295,50.4472,4915.0
2015-07-10 15:15:00,57.14,57.2,57.14,57.14,9414.0,50.456,50.509,50.456,50.456,9414.0
2015-07-10 15:20:00,57.16,57.17,57.13,57.15,4088.0,50.4737,50.4825,50.4472,50.4649,4088.0
2015-07-10 15:25:00,57.14,57.17,57.14,57.14,5401.0,50.456,50.4825,50.456,50.456,5401.0
2015-07-10 15:30:00,57.13,57.18,57.12,57.13,12899.0,50.4472,50.4914,50.4384,50.4472,12899.0
2015-07-10 15:35:00,57.13,57.13,57.08,57.1,7430.0,50.4472,50.4472,50.4031,50.4207,7430.0
2015-07-10 15:40:00,57.09,57.13,57.09,57.1,11707.0,50.4119,50.4472,50.4119,50.4207,11707.0
2015-07-10 15:45:00,57.1,57.11,57.03,57.06,14899.0,50.4207,50.4295,50.3589,50.3854,14899.0
2015-07-10 15:50:00,57.06,57.1,57.03,57.06,17229.0,50.3854,50.4207,50.3589,50.3854,17229.0
2015-07-10 15:55:00,57.04,57.1,57.01,57.02,29370.0,50.3677,50.4207,50.3412,50.3501,29370.0
2015-07-13 09:30:00,57.58,57.76,57.53,57.76,12000.0,50.8446,51.0035,50.8004,51.0035,12000.0
2015-07-13 09:35:00,57.77,57.77,57.52,57.62,5593.0,51.0123,51.0123,50.7916,50.8799,5593.0
2015-07-13 09:40:00,57.62,57.78,57.62,57.66,10356.0,50.8799,51.0212,50.8799,50.9152,10356.0
2015-07-13 09:45:00,57.69,57.77,57.61,57.7,8588.0,50.9417,51.0123,50.8711,50.9505,8588.0
2015-07-13 09:50:00,57.68,57.73,57.66,57.73,3839.0,50.9329,50.977,50.9152,50.977,3839.0
2015-07-13 09:55:00,57.71,57.71,57.68,57.68,11600.0,50.9594,50.9594,50.9329,50.9329,11600.0
2015-07-13 10:00:00,57.73,57.73,57.65,57.67,3300.0,50.977,50.977,50.9064,50.924,3300.0
2015-07-13 10:05:00,57.68,57.71,57.66,57.68,6528.0,50.9329,50.9594,50.9152,50.9329,6528.0
2015-07-13 10:10:00,57.67,57.84,57.67,57.82,8700.0,50.924,51.0742,50.924,51.0565,8700.0
2015-07-13 10:15:00,57.84,57.84,57.79,57.83,7000.0,51.0742,51.0742,51.03,51.0653,7000.0
2015-07-13 10:20:00,57.84,57.85,57.8,57.8,4050.0,51.0742,51.083,51.0388,51.0388,4050.0
2015-07-13 10:25:00,57.83,57.84,57.79,57.81,4661.0,51.0653,51.0742,51.03,51.0477,4661.0
2015-07-13 10:30:00,57.79,57.85,57.77,57.83,17087.0,51.03,51.083,51.0123,51.0653,17087.0
2015-07-13 10:35:00,57.81,57.81,57.76,57.79,6756.0,51.0477,51.0477,51.0035,51.03,6756.0
2015-07-13 10:40:00,57.8,57.87,57.77,57.87,9967.0,51.0388,51.1006,51.0123,51.1006,9967.0
2015-07-13 10:45:00,57.87,57.91,57.77,57.86,15500.0,51.1006,51.136,51.0123,51.0918,15500.0
2015-07-13 10:50:00,57.85,57.85,57.8,57.83,4550.0,51.083,51.083,51.0388,51.0653,4550.0
2015-07-13 10:55:00,57.85,57.85,57.8,57.8,3712.0,51.083,51.083,51.0388,51.0388,3712.0
2015-07-13 11:00:00,57.82,57.82,57.71,57.73,6164.0,51.0565,51.0565,50.9594,50.977,6164.0
2015-07-13 11:05:00,57.74,57.77,57.74,57.77,1760.0,50.9859,51.0123,50.9859,51.0123,1760.0
2015-07-13 11:10:00,57.73,57.76,57.66,57.66,4800.0,50.977,51.0035,50.9152,50.9152,4800.0
2015-07-13 11:15:00,57.69,57.71,57.53,57.57,17842.0,50.9417,50.9594,50.8004,50.8357,17842.0
2015-07-13 11:20:00,57.56,57.63,56.91,56.92,87656.0,50.8269,50.8887,50.2529,50.2618,87656.0
2015-07-13 11:25:00,56.97,57.16,56.87,57.15,21970.0,50.3059,50.4737,50.2176,50.4649,21970.0
2015-07-13 11:30:00,57.14,57.14,56.9,57.06,27033.0,50.456,50.456,50.2441,50.3854,27033.0
2015-07-13 11:35:00,57.12,57.27,57.12,57.27,5503.0,50.4384,50.5708,50.4384,50.5708,5503.0
2015-07-13 11:40:00,57.25,57.26,57.08,57.15,6169.0,50.5532,50.562,50.4031,50.4649,6169.0
2015-07-13 11:45:00,57.15,57.19,57.11,57.19,4568.0,50.4649,50.5002,50.4295,50.5002,4568.0
2015-07-13 11:50:00,57.19,57.45,57.19,57.45,4350.0,50.5002,50.7298,50.5002,50.7298,4350.0
2015-07-13 11:55:00,57.44,57.44,57.31,57.32,8879.0,50.7209,50.7209,50.6062,50.615,8879.0
2015-07-13 12:00:00,57.34,57.37,57.3,57.35,2969.0,50.6326,50.6591,50.5973,50.6415,2969.0
2015-07-13 12:05:00,57.34,57.36,57.3,57.31,6400.0,50.6326,50.6503,50.5973,50.6062,6400.0
2015-07-13 12:10:00,57.32,57.32,57.24,57.26,12225.0,50.615,50.615,50.5443,50.562,12225.0
2015-07-13 12:15:00,57.3,57.3,57.21,57.24,2800.0,50.5973,50.5973,50.5178,50.5443,2800.0
2015-07-13 12:20:00,57.23,57.26,57.2,57.22,3210.0,50.5355,50.562,50.509,50.5267,3210.0
2015-07-13 12:25:00,57.2,57.34,57.2,57.34,2100.0,50.509,50.6326,50.509,50.6326,2100.0
2015-07-13 12:30:00,57.33,57.37,57.27,57.37,4140.0,50.6238,50.6591,50.5708,50.6591,4140.0
2015-07-13 12:35:00,57.35,57.36,57.27,57.31,1900.0,50.6415,50.6503,50.5708,50.6062,1900.0
2015-07-13 12:40:00,57.28,57.35,57.26,57.3,3700.0,50.5797,50.6415,50.562,50.5973,3700.0
2015-07-13 12:45:00,57.29,57.32,57.27,57.3,3690.0,50.5885,50.615,50.5708,50.5973,3690.0
2015-07-13 12:50:00,57.32,57.34,57.29,57.31,2400.0,50.615,50.6326,50.5885,50.6062,2400.0
2015-07-13 12:55:00,57.32,57.32,57.28,57.29,3100.0,50.615,50.615,50.5797,50.5885,3100.0
2015-07-13 13:00:00,57.29,57.29,57.29,57.29,400.0,50.5885,50.5885,50.5885,50.5885,400.0
2015-07-13 13:05:00,57.32,57.4,57.32,57.36,3602.0,50.615,50.6856,50.615,50.6503,3602.0
2015-07-13 13:10:00,57.35,57.38,57.32,57.38,3634.0,50.6415,50.668,50.615,50.668,3634.0
2015-07-13 13:15:00,57.37,57.38,57.25,57.25,4626.0,50.6591,50.668,50.5532,50.5532,4626.0
2015-07-13 13:20:00,57.27,57.34,57.26,57.34,3600.0,50.5708,50.6326,50.562,50.6326,3600.0
2015-07-13 13:25:00,57.33,57.4,57.33,57.4,3900.0,50.6238,50.6856,50.6238,50.6856,3900.0
2015-07-13 13:30:00,57.38,57.38,57.29,57.29,4201.0,50.668,50.668,50.5885,50.5885,4201.0
2015-07-13 13:35:00,57.3,57.35,57.3,57.33,3600.0,50.5973,50.6415,50.5973,50.6238,3600.0
2015-07-13 13:40:00,57.34,57.39,57.34,57.34,3216.0,50.6326,50.6768,50.6326,50.6326,3216.0
2015-07-13 13:45:00,57.34,57.35,57.29,57.3,5477.0,50.6326,50.6415,50.5885,50.5973,5477.0
2015-07-13 13:50:00,57.3,57.32,57.28,57.31,3200.0,50.5973,50.615,50.5797,50.6062,3200.0
2015-07-13 13:55:00,57.3,57.33,57.28,57.33,2450.0,50.5973,50.6238,50.5797,50.6238,2450.0
2015-07-13 14:00:00,57.35,57.43,57.35,57.35,5222.0,50.6415,50.7121,50.6415,50.6415,5222.0
2015-07-13 14:05:00,57.34,57.36,57.31,57.33,3839.0,50.6326,50.6503,50.6062,50.6238,3839.0
2015-07-13 14:10:00,57.33,57.37,57.28,57.29,7763.0,50.6238,50.6591,50.5797,50.5885,7763.0
2015-07-13 14:15:00,57.27,57.3,57.27,57.3,3100.0,50.5708,50.5973,50.5708,50.5973,3100.0
2015-07-13 14:20:00,57.3,57.3,57.25,57.28,8400.0,50.5973,50.5973,50.5532,50.5797,8400.0
2015-07-13 14:25:00,57.29,57.3,57.26,57.28,4172.0,50.5885,50.5973,50.562,50.5797,4172.0
2015-07-13 14:30:00,57.27,57.31,57.27,57.3,5283.0,50.5708,50.6062,50.5708,50.5973,5283.0
2015-07-13 14:35:00,57.29,57.3,57.28,57.29,5100.0,50.5885,50.5973,50.5797,50.5885,5100.0
2015-07-13 14:40:00,57.28,57.34,57.27,57.34,15121.0,50.5797,50.6326,50.5708,50.6326,15121.0
2015-07-13 14:45:00,57.34,57.38,57.32,57.38,5430.0,50.6326,50.668,50.615,50.668,5430.0
2015-07-13 14:50:00,57.37,57.43,57.36,57.41,7649.0,50.6591,50.7121,50.6503,50.6945,7649.0
2015-07-13 14:55:00,57.4,57.45,57.38,57.43,5538.0,50.6856,50.7298,50.668,50.7121,5538.0
2015-07-13 15:00:00,57.44,57.45,57.39,57.4,5701.0,50.7209,50.7298,50.6768,50.6856,5701.0
2015-07-13 15:05:00,57.4,57.42,57.3,57.32,14316.0,50.6856,50.7033,50.5973,50.615,14316.0
2015-07-13 15:10:00,57.33,57.38,57.33,57.38,3091.0,50.6238,50.668,50.6238,50.668,3091.0
2015-07-13 15:15:00,57.37,57.4,57.33,57.38,10996.0,50.6591,50.6856,50.6238,50.668,10996.0
2015-07-13 15:20:00,57.38,57.41,57.33,57.4,7792.0,50.668,50.6945,50.6238,50.6856,7792.0
2015-07-13 15:25:00,57.4,57.4,57.36,57.37,9689.0,50.6856,50.6856,50.6503,50.6591,9689.0
2015-07-13 15:30:00,57.37,57.4,57.32,57.38,9653.0,50.6591,50.6856,50.615,50.668,9653.0
2015-07-13 15:35:00,57.38,57.43,57.37,57.41,8625.0,50.668,50.7121,50.6591,50.6945,8625.0
2015-07-13 15:40:00,57.41,57.44,57.41,57.43,11011.0,50.6945,50.7209,50.6945,50.7121,11011.0
2015-07-13 15:45:00,57.43,57.43,57.32,57.4,26822.0,50.7121,50.7121,50.615,50.6856,26822.0
2015-07-13 15:50:00,57.38,57.49,57.36,57.46,19435.0,50.668,50.7651,50.6503,50.7386,19435.0
2015-07-13 15:55:00,57.45,57.45,57.3,57.41,54302.0,50.7298,50.7298,50.5973,50.6945,54302.0
2015-07-14 09:30:00,57.21,57.22,56.77,56.84,59882.0,50.5178,50.5267,50.1293,50.1911,59882.0
2015-07-14 09:35:00,56.91,56.91,56.5,56.55,32248.0,50.2529,50.2529,49.8909,49.9351,32248.0
2015-07-14 09:40:00,56.5,56.77,56.38,56.7,19575.0,49.8909,50.1293,49.7849,50.0675,19575.0
2015-07-14 09:45:00,56.73,57.0,56.66,56.97,14725.0,50.094,50.3324,50.0322,50.3059,14725.0
2015-07-14 09:50:00,56.99,57.21,56.98,57.21,3950.0,50.3236,50.5178,50.3148,50.5178,3950.0
2015-07-14 09:55:00,57.22,57.35,57.18,57.35,9500.0,50.5267,50.6415,50.4914,50.6415,9500.0
2015-07-14 10:00:00,57.4,57.4,57.21,57.32,14707.0,50.6856,50.6856,50.5178,50.615,14707.0
2015-07-14 10:05:00,57.28,57.34,57.21,57.23,4700.0,50.5797,50.6326,50.5178,50.5355,4700.0
2015-07-14 10:10:00,57.22,57.24,57.16,57.21,2594.0,50.5267,50.5443,50.4737,50.5178,2594.0
2015-07-14 10:15:00,57.26,57.28,57.22,57.28,2500.0,50.562,50.5797,50.5267,50.5797,2500.0
2015-07-14 10:20:00,57.3,57.31,57.26,57.28,1300.0,50.5973,50.6062,50.562,50.5797,1300.0
2015-07-14 10:25:00,57.28,57.38,57.27,57.35,5500.0,50.5797,50.668,50.5708,50.6415,5500.0
2015-07-14 10:30:00,57.39,57.43,57.31,57.39,30066.0,50.6768,50.7121,50.6062,50.6768,30066.0
2015-07-14 10:35:00,57.37,57.43,57.33,57.35,20000.0,50.6591,50.7121,50.6238,50.6415,20000.0
2015-07-14 10:40:00,57.3,57.39,57.28,57.39,6800.0,50.5973,50.6768,50.5797,50.6768,6800.0
2015-07-14 10:45:00,57.39,57.42,57.29,57.39,23432.0,50.6768,50.7033,50.5885,50.6768,23432.0
2015-07-14 10:50:00,57.41,57.62,57.41,57.59,10836.0,50.6945,50.8799,50.6945,50.8534,10836.0
2015-07-14 10:55:00,57.58,57.6,57.28,57.52,17710.0,50.8446,50.8622,50.5797,50.7916,17710.0
2015-07-14 11:00:00,57.5,57.51,57.31,57.33,14663.0,50.7739,50.7828,50.6062,50.6238,14663.0
2015-07-14 11:05:00,57.33,57.37,57.33,57.33,800.0,50.6238,50.6591,50.6238,50.6238,800.0
2015-07-14 11:10:00,57.35,57.47,57.33,57.38,4600.0,50.6415,50.7474,50.6238,50.668,4600.0
2015-07-14 11:15:00,57.37,57.4,57.34,57.35,2567.0,50.6591,50.6856,50.6326,50.6415,2567.0
2015-07-14 11:20:00,57.34,57.37,57.31,57.37,2400.0,50.6326,50.6591,50.6062,50.6591,2400.0
2015-07-14 11:25:00,57.33,57.44,57.32,57.4,3400.0,50.6238,50.7209,50.615,50.6856,3400.0
2015-07-14 11:30:00,57.38,57.47,57.38,57.45,3002.0,50.668,50.7474,50.668,50.7298,3002.0
2015-07-14 11:35:00,57.45,57.45,57.37,57.37,1500.0,50.7298,50.7298,50.6591,50.6591,1500.0
2015-07-14 11:40:00,57.37,57.43,57.37,57.42,2240.0,50.6591,50.7121,50.6591,50.7033,2240.0
2015-07-14 11:45:00,57.45,57.45,57.37,57.38,1900.0,50.7298,50.7298,50.6591,50.668,1900.0
2015-07-14 11:50:00,57.41,57.42,57.37,57.41,2200.0,50.6945,50.7033,50.6591,50.6945,2200.0
2015-07-14 11:55:00,57.42,57.43,57.4,57.43,1706.0,50.7033,50.7121,50.6856,50.7121,1706.0
2015-07-14 12:00:00,57.4,57.43,57.4,57.4,1300.0,50.6856,50.7121,50.6856,50.6856,1300.0
2015-07-14 12:05:00,57.4,57.45,57.38,57.43,3600.0,50.6856,50.7298,50.668,50.7121,3600.0
2015-07-14 12:10:00,57.41,57.41,57.38,57.38,500.0,50.6945,50.6945,50.668,50.668,500.0
2015-07-14 12:15:00,57.39,57.44,57.39,57.42,1600.0,50.6768,50.7209,50.6768,50.7033,1600.0
2015-07-14 12:20:00,57.43,57.44,57.42,57.44,3254.0,50.7121,50.7209,50.7033,50.7209,3254.0
2015-07-14 12:25:00,57.42,57.43,57.41,57.41,1600.0,50.7033,50.7121,50.6945,50.6945,1600.0
2015-07-14 12:30:00,57.43,57.44,57.41,57.41,3800.0,50.7121,50.7209,50.6945,50.6945,3800.0
2015-07-14 12:35:00,57.42,57.43,57.4,57.41,2200.0,50.7033,50.7121,50.6856,50.6945,2200.0
2015-07-14 12:40:00,57.41,57.44,57.4,57.41,3162.0,50.6945,50.7209,50.6856,50.6945,3162.0
2015-07-14 12:45:00,57.42,57.43,57.32,57.36,4305.0,50.7033,50.7121,50.615,50.6503,4305.0
2015-07-14 12:50:00,57.38,57.39,57.36,57.36,1150.0,50.668,50.6768,50.6503,50.6503,1150.0
2015-07-14 12:55:00,57.36,57.43,57.34,57.42,2550.0,50.6503,50.7121,50.6326,50.7033,2550.0
2015-07-14 13:00:00,57.39,57.41,57.39,57.41,800.0,50.6768,50.6945,50.6768,50.6945,800.0
2015-07-14 13:05:00,57.4,57.42,57.39,57.39,3100.0,50.6856,50.7033,50.6768,50.6768,3100.0
2015-07-14 13:10:00,57.41,57.43,57.4,57.4,3900.0,50.6945,50.7121,50.6856,50.6856,3900.0
2015-07-14 13:15:00,57.41,57.42,57.4,57.41,2400.0,50.6945,50.7033,50.6856,50.6945,2400.0
2015-07-14 13:20:00,57.41,57.43,57.41,57.43,1000.0,50.6945,50.7121,50.6945,50.7121,1000.0
2015-07-14 13:25:00,57.42,57.45,57.41,57.45,3152.0,50.7033,50.7298,50.6945,50.7298,3152.0
2015-07-14 13:30:00,57.45,57.51,57.45,57.51,3480.0,50.7298,50.7828,50.7298,50.7828,3480.0
2015-07-14 13:35:00,57.51,57.51,57.48,57.5,1400.0,50.7828,50.7828,50.7563,50.7739,1400.0
2015-07-14 13:40:00,57.5,57.5,57.47,57.5,4247.0,50.7739,50.7739,50.7474,50.7739,4247.0
2015-07-14 13:45:00,57.5,57.51,57.5,57.51,1500.0,50.7739,50.7828,50.7739,50.7828,1500.0
2015-07-14 13:50:00,57.51,57.51,57.42,57.42,4150.0,50.7828,50.7828,50.7033,50.7033,4150.0
2015-07-14 13:55:00,57.43,57.48,57.42,57.48,2354.0,50.7121,50.7563,50.7033,50.7563,2354.0
2015-07-14 14:00:00,57.48,57.49,57.42,57.47,4066.0,50.7563,50.7651,50.7033,50.7474,4066.0
2015-07-14 14:05:00,57.49,57.55,57.48,57.54,2143.0,50.7651,50.8181,50.7563,50.8092,2143.0
2015-07-14 14:10:00,57.55,57.55,57.52,57.52,1100.0,50.8181,50.8181,50.7916,50.7916,1100.0
2015-07-14 14:15:00,57.51,57.54,57.5,57.54,3392.0,50.7828,50.8092,50.7739,50.8092,3392.0
2015-07-14 14:20:00,57.53,57.54,57.53,57.54,957.0,50.8004,50.8092,50.8004,50.8092,957.0
2015-07-14 14:25:00,57.54,57.57,57.52,57.55,3550.0,50.8092,50.8357,50.7916,50.8181,3550.0
2015-07-14 14:30:00,57.56,57.57,57.56,57.56,1700.0,50.8269,50.8357,50.8269,50.8269,1700.0
2015-07-14 14:35:00,57.57,57.61,57.57,57.59,3500.0,50.8357,50.8711,50.8357,50.8534,3500.0
2015-07-14 14:40:00,57.59,57.64,57.59,57.64,2800.0,50.8534,50.8975,50.8534,50.8975,2800.0
2015-07-14 14:45:00,57.65,57.65,57.61,57.62,4234.0,50.9064,50.9064,50.8711,50.8799,4234.0
2015-07-14 14:50:00,57.6,57.65,57.6,57.65,2406.0,50.8622,50.9064,50.8622,50.9064,2406.0
2015-07-14 14:55:00,57.64,57.65,57.6,57.63,6344.0,50.8975,50.9064,50.8622,50.8887,6344.0
2015-07-14 15:00:00,57.63,57.66,57.63,57.65,2100.0,50.8887,50.9152,50.8887,50.9064,2100.0
2015-07-14 15:05:00,57.64,57.64,57.61,57.64,6288.0,50.8975,50.8975,50.8711,50.8975,6288.0
2015-07-14 15:10:00,57.65,57.7,57.64,57.68,4652.0,50.9064,50.9505,50.8975,50.9329,4652.0
2015-07-14 15:15:00,57.7,57.72,57.7,57.71,4194.0,50.9505,50.9682,50.9505,50.9594,4194.0
2015-07-14 15:20:00,57.72,57.72,57.64,57.64,7625.0,50.9682,50.9682,50.8975,50.8975,7625.0
2015-07-14 15:25:00,57.65,57.67,57.63,57.63,8000.0,50.9064,50.924,50.8887,50.8887,8000.0
2015-07-14 15:30:00,57.62,57.64,57.6,57.62,15071.0,50.8799,50.8975,50.8622,50.8799,15071.0
2015-07-14 15:35:00,57.62,57.64,57.6,57.6,7594.0,50.8799,50.8975,50.8622,50.8622,7594.0
2015-07-14 15:40:00,57.61,57.62,57.53,57.54,10058.0,50.8711,50.8799,50.8004,50.8092,10058.0
2015-07-14 15:45:00,57.55,57.65,57.55,57.63,20184.0,50.8181,50.9064,50.8181,50.8887,20184.0
2015-07-14 15:50:00,57.63,57.63,57.59,57.63,12118.0,50.8887,50.8887,50.8534,50.8887,12118.0
2015-07-14 15:55:00,57.62,57.63,57.56,57.58,34909.0,50.8799,50.8887,50.8269,50.8446,34909.0
2015-07-15 09:30:00,57.59,57.59,56.91,57.24,22728.0,50.8534,50.8534,50.2529,50.5443,22728.0
2015-07-15 09:35:00,57.24,57.5,57.15,57.15,5494.0,50.5443,50.7739,50.4649,50.4649,5494.0
2015-07-15 09:40:00,57.21,57.34,57.17,57.25,8498.0,50.5178,50.6326,50.4825,50.5532,8498.0
2015-07-15 09:45:00,57.26,57.34,57.21,57.21,6720.0,50.562,50.6326,50.5178,50.5178,6720.0
2015-07-15 09:50:00,57.18,57.31,57.13,57.24,5050.0,50.4914,50.6062,50.4472,50.5443,5050.0
2015-07-15 09:55:00,57.26,57.49,57.23,57.41,6496.0,50.562,50.7651,50.5355,50.6945,6496.0
2015-07-15 10:00:00,57.42,57.42,57.29,57.29,4118.0,50.7033,50.7033,50.5885,50.5885,4118.0
2015-07-15 10:05:00,57.3,57.47,57.3,57.47,4500.0,50.5973,50.7474,50.5973,50.7474,4500.0
2015-07-15 10:10:00,57.42,57.55,57.42,57.55,3400.0,50.7033,50.8181,50.7033,50.8181,3400.0
2015-07-15 10:15:00,57.55,57.64,57.53,57.61,7433.0,50.8181,50.8975,50.8004,50.8711,7433.0
2015-07-15 10:20:00,57.63,57.67,57.61,57.65,3710.0,50.8887,50.924,50.8711,50.9064,3710.0
2015-07-15 10:25:00,57.67,57.68,57.63,57.63,1392.0,50.924,50.9329,50.8887,50.8887,1392.0
2015-07-15 10:30:00,57.63,57.63,57.5,57.5,7108.0,50.8887,50.8887,50.7739,50.7739,7108.0
2015-07-15 10:35:00,57.52,57.64,57.49,57.64,9550.0,50.7916,50.8975,50.7651,50.8975,9550.0
2015-07-15 10:40:00,57.62,57.64,57.52,57.52,2500.0,50.8799,50.8975,50.7916,50.7916,2500.0
2015-07-15 10:45:00,57.51,57.6,57.48,57.57,6106.0,50.7828,50.8622,50.7563,50.8357,6106.0
2015-07-15 10:50:00,57.59,57.67,57.59,57.65,1900.0,50.8534,50.924,50.8534,50.9064,1900.0
2015-07-15 10:55:00,57.64,57.67,57.55,57.62,3280.0,50.8975,50.924,50.8181,50.8799,3280.0
2015-07-15 11:00:00,57.59,57.61,57.52,57.52,2400.0,50.8534,50.8711,50.7916,50.7916,2400.0
2015-07-15 11:05:00,57.53,57.57,57.48,57.57,4000.0,50.8004,50.8357,50.7563,50.8357,4000.0
2015-07-15 11:10:00,57.64,57.66,57.56,57.58,3489.0,50.8975,50.9152,50.8269,50.8446,3489.0
2015-07-15 11:15:00,57.58,57.66,57.58,57.64,2678.0,50.8446,50.9152,50.8446,50.8975,2678.0
2015-07-15 11:20:00,57.63,57.65,57.62,57.63,1300.0,50.8887,50.9064,50.8799,50.8887,1300.0
2015-07-15 11:25:00,57.62,57.62,57.54,57.57,2600.0,50.8799,50.8799,50.8092,50.8357,2600.0
2015-07-15 11:30:00,57.58,57.59,57.54,57.54,2182.0,50.8446,50.8534,50.8092,50.8092,2182.0
2015-07-15 11:35:00,57.57,57.58,57.55,57.56,2602.0,50.8357,50.8446,50.8181,50.8269,2602.0
2015-07-15 11:40:00,57.55,57.57,57.52,57.52,2853.0,50.8181,50.8357,50.7916,50.7916,2853.0
2015-07-15 11:45:00,57.51,57.51,57.3,57.34,7500.0,50.7828,50.7828,50.5973,50.6326,7500.0
2015-07-15 11:50:00,57.32,57.42,57.28,57.39,3500.0,50.615,50.7033,50.5797,50.6768,3500.0
2015-07-15 11:55:00,57.38,57.4,57.34,57.38,3030.0,50.668,50.6856,50.6326,50.668,3030.0
2015-07-15 12:00:00,57.38,57.48,57.38,57.48,2600.0,50.668,50.7563,50.668,50.7563,2600.0
2015-07-15 12:05:00,57.48,57.48,57.38,57.42,4204.0,50.7563,50.7563,50.668,50.7033,4204.0
2015-07-15 12:10:00,57.42,57.42,57.32,57.32,2600.0,50.7033,50.7033,50.615,50.615,2600.0
2015-07-15 12:15:00,57.32,57.33,57.28,57.29,2400.0,50.615,50.6238,50.5797,50.5885,2400.0
2015-07-15 12:20:00,57.29,57.38,57.28,57.38,3252.0,50.5885,50.668,50.5797,50.668,3252.0
2015-07-15 12:25:00,57.38,57.39,57.31,57.32,2700.0,50.668,50.6768,50.6062,50.615,2700.0
2015-07-15 12:30:00,57.34,57.4,57.33,57.35,6313.0,50.6326,50.6856,50.6238,50.6415,6313.0
2015-07-15 12:35:00,57.38,57.38,57.3,57.36,3202.0,50.668,50.668,50.5973,50.6503,3202.0
2015-07-15 12:40:00,57.37,57.42,57.35,57.42,4029.0,50.6591,50.7033,50.6415,50.7033,4029.0
2015-07-15 12:45:00,57.42,57.45,57.36,57.41,2960.0,50.7033,50.7298,50.6503,50.6945,2960.0
2015-07-15 12:50:00,57.38,57.4,57.23,57.26,11164.0,50.668,50.6856,50.5355,50.562,11164.0
2015-07-15 12:55:00,57.3,57.38,57.26,57.38,4300.0,50.5973,50.668,50.562,50.668,4300.0
2015-07-15 13:00:00,57.39,57.39,57.27,57.32,5109.0,50.6768,50.6768,50.5708,50.615,5109.0
2015-07-15 13:05:00,57.32,57.4,57.32,57.36,4200.0,50.615,50.6856,50.615,50.6503,4200.0
2015-07-15 13:10:00,57.37,57.37,57.32,57.36,2500.0,50.6591,50.6591,50.615,50.6503,2500.0
2015-07-15 13:15:00,57.37,57.38,57.33,57.36,4300.0,50.6591,50.668,50.6238,50.6503,4300.0
2015-07-15 13:20:00,57.37,57.38,57.35,57.38,1500.0,50.6591,50.668,50.6415,50.668,1500.0
2015-07-15 13:25:00,57.38,57.38,57.35,57.36,3775.0,50.668,50.668,50.6415,50.6503,3775.0
2015-07-15 13:30:00,57.35,57.41,57.35,57.41,4768.0,50.6415,50.6945,50.6415,50.6945,4768.0
2015-07-15 13:35:00,57.43,57.44,57.36,57.4,2800.0,50.7121,50.7209,50.6503,50.6856,2800.0
2015-07-15 13:40:00,57.4,57.41,57.34,57.34,3100.0,50.6856,50.6945,50.6326,50.6326,3100.0
2015-07-15 13:45:00,57.33,57.36,57.27,57.34,2900.0,50.6238,50.6503,50.5708,50.6326,2900.0
2015-07-15 13:50:00,57.33,57.34,57.27,57.27,3600.0,50.6238,50.6326,50.5708,50.5708,3600.0
2015-07-15 13:55:00,57.27,57.35,57.27,57.35,7500.0,50.5708,50.6415,50.5708,50.6415,7500.0
2015-07-15 14:00:00,57.35,57.38,57.32,57.38,4200.0,50.6415,50.668,50.615,50.668,4200.0
2015-07-15 14:05:00,57.38,57.39,57.31,57.32,3702.0,50.668,50.6768,50.6062,50.615,3702.0
2015-07-15 14:10:00,57.32,57.37,57.3,57.31,3889.0,50.615,50.6591,50.5973,50.6062,3889.0
2015-07-15 14:15:00,57.31,57.33,57.27,57.27,3500.0,50.6062,50.6238,50.5708,50.5708,3500.0
2015-07-15 14:20:00,57.27,57.37,57.27,57.32,6817.0,50.5708,50.6591,50.5708,50.615,6817.0
2015-07-15 14:25:00,57.32,57.37,57.28,57.37,9808.0,50.615,50.6591,50.5797,50.6591,9808.0
2015-07-15 14:30:00,57.35,57.4,57.33,57.39,10972.0,50.6415,50.6856,50.6238,50.6768,10972.0
2015-07-15 14:35:00,57.36,57.41,57.34,57.38,21382.0,50.6503,50.6945,50.6326,50.668,21382.0
2015-07-15 14:40:00,57.38,57.4,57.33,57.35,8999.0,50.668,50.6856,50.6238,50.6415,8999.0
2015-07-15 14:45:00,57.35,57.39,57.33,57.34,7801.0,50.6415,50.6768,50.6238,50.6326,7801.0
2015-07-15 14:50:00,57.34,57.38,57.33,57.37,6104.0,50.6326,50.668,50.6238,50.6591,6104.0
2015-07-15 14:55:00,57.37,57.41,57.32,57.41,7864.0,50.6591,50.6945,50.615,50.6945,7864.0
2015-07-15 15:00:00,57.41,57.42,57.33,57.38,5357.0,50.6945,50.7033,50.6238,50.668,5357.0
2015-07-15 15:05:00,57.4,57.4,57.35,57.38,5805.0,50.6856,50.6856,50.6415,50.668,5805.0
2015-07-15 15:10:00,57.37,57.38,57.31,57.31,4500.0,50.6591,50.668,50.6062,50.6062,4500.0
2015-07-15 15:15:00,57.31,57.37,57.29,57.3,6626.0,50.6062,50.6591,50.5885,50.5973,6626.0
2015-07-15 15:20:00,57.3,57.32,57.21,57.23,13682.0,50.5973,50.615,50.5178,50.5355,13682.0
2015-07-15 15:25:00,57.23,57.29,57.22,57.29,8872.0,50.5355,50.5885,50.5267,50.5885,8872.0
2015-07-15 15:30:00,57.29,57.35,57.25,57.35,13752.0,50.5885,50.6415,50.5532,50.6415,13752.0
2015-07-15 15:35:00,57.37,57.39,57.29,57.34,20108.0,50.6591,50.6768,50.5885,50.6326,20108.0
2015-07-15 15:40:00,57.34,57.34,57.24,57.28,7964.0,50.6326,50.6326,50.5443,50.5797,7964.0
2015-07-15 15:45:00,57.27,57.32,57.21,57.26,17965.0,50.5708,50.615,50.5178,50.562,17965.0
2015-07-15 15:50:00,57.27,57.32,57.25,57.28,16644.0,50.5708,50.615,50.5532,50.5797,16644.0
2015-07-15 15:55:00,57.28,57.31,57.23,57.31,41300.0,50.5797,50.6062,50.5355,50.6062,41300.0
2015-07-16 09:30:00,57.78,57.78,57.6,57.6,13893.0,51.0212,51.0212,50.8622,50.8622,13893.0
2015-07-16 09:35:00,57.6,57.76,57.54,57.69,2000.0,50.8622,51.0035,50.8092,50.9417,2000.0
2015-07-16 09:40:00,57.6,57.66,57.53,57.66,4800.0,50.8622,50.9152,50.8004,50.9152,4800.0
2015-07-16 09:45:00,57.69,57.69,57.59,57.66,4860.0,50.9417,50.9417,50.8534,50.9152,4860.0
2015-07-16 09:50:00,57.68,57.77,57.59,57.63,5290.0,50.9329,51.0123,50.8534,50.8887,5290.0
2015-07-16 09:55:00,57.6,57.75,57.55,57.75,18598.0,50.8622,50.9947,50.8181,50.9947,18598.0
2015-07-16 10:00:00,57.79,57.87,57.77,57.79,2000.0,51.03,51.1006,51.0123,51.03,2000.0
2015-07-16 10:05:00,57.76,57.77,57.67,57.69,3940.0,51.0035,51.0123,50.924,50.9417,3940.0
2015-07-16 10:10:00,57.66,57.69,57.62,57.65,7990.0,50.9152,50.9417,50.8799,50.9064,7990.0
2015-07-16 10:15:00,57.64,57.65,57.57,57.64,14756.0,50.8975,50.9064,50.8357,50.8975,14756.0
2015-07-16 10:20:00,57.66,57.71,57.66,57.71,2400.0,50.9152,50.9594,50.9152,50.9594,2400.0
2015-07-16 10:25:00,57.71,57.76,57.71,57.73,2300.0,50.9594,51.0035,50.9594,50.977,2300.0
2015-07-16 10:30:00,57.75,57.75,57.65,57.65,3300.0,50.9947,50.9947,50.9064,50.9064,3300.0
2015-07-16 10:35:00,57.65,57.65,57.56,57.57,3429.0,50.9064,50.9064,50.8269,50.8357,3429.0
2015-07-16 10:40:00,57.56,57.59,57.48,57.59,2800.0,50.8269,50.8534,50.7563,50.8534,2800.0
2015-07-16 10:45:00,57.62,57.63,57.6,57.61,1800.0,50.8799,50.8887,50.8622,50.8711,1800.0
2015-07-16 10:50:00,57.6,57.67,57.6,57.66,3450.0,50.8622,50.924,50.8622,50.9152,3450.0
2015-07-16 10:55:00,57.66,57.66,57.62,57.62,3350.0,50.9152,50.9152,50.8799,50.8799,3350.0
2015-07-16 11:00:00,57.62,57.68,57.59,57.66,5328.0,50.8799,50.9329,50.8534,50.9152,5328.0
2015-07-16 11:05:00,57.66,57.66,57.58,57.59,2800.0,50.9152,50.9152,50.8446,50.8534,2800.0
2015-07-16 11:10:00,57.59,57.69,57.58,57.67,4900.0,50.8534,50.9417,50.8446,50.924,4900.0
2015-07-16 11:15:00,57.68,57.68,57.61,57.61,4400.0,50.9329,50.9329,50.8711,50.8711,4400.0
2015-07-16 11:20:00,57.63,57.69,57.63,57.66,3525.0,50.8887,50.9417,50.8887,50.9152,3525.0
2015-07-16 11:25:00,57.68,57.72,57.68,57.68,3534.0,50.9329,50.9682,50.9329,50.9329,3534.0
2015-07-16 11:30:00,57.69,57.74,57.69,57.69,4900.0,50.9417,50.9859,50.9417,50.9417,4900.0
2015-07-16 11:35:00,57.69,57.69,57.64,57.68,4226.0,50.9417,50.9417,50.8975,50.9329,4226.0
2015-07-16 11:40:00,57.67,57.68,57.65,57.67,2852.0,50.924,50.9329,50.9064,50.924,2852.0
2015-07-16 11:45:00,57.67,57.68,57.65,57.65,3900.0,50.924,50.9329,50.9064,50.9064,3900.0
2015-07-16 11:50:00,57.64,57.64,57.58,57.59,4955.0,50.8975,50.8975,50.8446,50.8534,4955.0
2015-07-16 11:55:00,57.6,57.62,57.52,57.57,5500.0,50.8622,50.8799,50.7916,50.8357,5500.0
2015-07-16 12:00:00,57.58,57.59,57.54,57.58,3555.0,50.8446,50.8534,50.8092,50.8446,3555.0
2015-07-16 12:05:00,57.58,57.59,57.58,57.59,2700.0,50.8446,50.8534,50.8446,50.8534,2700.0
2015-07-16 12:10:00,57.59,57.59,57.55,57.58,4575.0,50.8534,50.8534,50.8181,50.8446,4575.0
2015-07-16 12:15:00,57.58,57.62,57.57,57.61,2810.0,50.8446,50.8799,50.8357,50.8711,2810.0
2015-07-16 12:20:00,57.62,57.63,57.6,57.61,2500.0,50.8799,50.8887,50.8622,50.8711,2500.0
2015-07-16 12:25:00,57.62,57.62,57.57,57.58,3800.0,50.8799,50.8799,50.8357,50.8446,3800.0
2015-07-16 12:30:00,57.62,57.62,57.6,57.61,1400.0,50.8799,50.8799,50.8622,50.8711,1400.0
2015-07-16 12:35:00,57.6,57.66,57.6,57.65,3150.0,50.8622,50.9152,50.8622,50.9064,3150.0
2015-07-16 12:40:00,57.66,57.67,57.66,57.66,1700.0,50.9152,50.924,50.9152,50.9152,1700.0
2015-07-16 12:45:00,57.64,57.66,57.63,57.65,3600.0,50.8975,50.9152,50.8887,50.9064,3600.0
2015-07-16 12:50:00,57.64,57.64,57.62,57.62,3200.0,50.8975,50.8975,50.8799,50.8799,3200.0
2015-07-16 12:55:00,57.62,57.62,57.56,57.58,2032.0,50.8799,50.8799,50.8269,50.8446,2032.0
2015-07-16 13:00:00,57.58,57.58,57.57,57.57,1900.0,50.8446,50.8446,50.8357,50.8357,1900.0
2015-07-16 13:05:00,57.58,57.6,57.58,57.59,3051.0,50.8446,50.8622,50.8446,50.8534,3051.0
2015-07-16 13:10:00,57.59,57.6,57.59,57.59,1700.0,50.8534,50.8622,50.8534,50.8534,1700.0
2015-07-16 13:15:00,57.59,57.6,57.57,57.58,3051.0,50.8534,50.8622,50.8357,50.8446,3051.0
2015-07-16 13:20:00,57.58,57.58,57.54,57.56,3001.0,50.8446,50.8446,50.8092,50.8269,3001.0
2015-07-16 13:25:00,57.56,57.59,57.55,57.57,5914.0,50.8269,50.8534,50.8181,50.8357,5914.0
2015-07-16 13:30:00,57.58,57.59,57.56,57.59,5384.0,50.8446,50.8534,50.8269,50.8534,5384.0
2015-07-16 13:35:00,57.59,57.6,57.58,57.59,3700.0,50.8534,50.8622,50.8446,50.8534,3700.0
2015-07-16 13:40:00,57.59,57.59,57.52,57.52,2577.0,50.8534,50.8534,50.7916,50.7916,2577.0
2015-07-16 13:45:00,57.53,57.57,57.53,57.56,4052.0,50.8004,50.8357,50.8004,50.8269,4052.0
2015-07-16 13:50:00,57.57,57.57,57.52,57.54,1999.0,50.8357,50.8357,50.7916,50.8092,1999.0
2015-07-16 13:55:00,57.55,57.56,57.53,57.53,2900.0,50.8181,50.8269,50.8004,50.8004,2900.0
2015-07-16 14:00:00,57.52,57.55,57.52,57.54,3682.0,50.7916,50.8181,50.7916,50.8092,3682.0
2015-07-16 14:05:00,57.55,57.58,57.55,57.57,2500.0,50.8181,50.8446,50.8181,50.8357,2500.0
2015-07-16 14:10:00,57.57,57.59,57.54,57.59,5175.0,50.8357,50.8534,50.8092,50.8534,5175.0
2015-07-16 14:15:00,57.6,57.66,57.6,57.66,7100.0,50.8622,50.9152,50.8622,50.9152,7100.0
2015-07-16 14:20:00,57.67,57.74,57.66,57.73,4897.0,50.924,50.9859,50.9152,50.977,4897.0
2015-07-16 14:25:00,57.72,57.72,57.67,57.7,2200.0,50.9682,50.9682,50.924,50.9505,2200.0
2015-07-16 14:30:00,57.71,57.71,57.68,57.71,3000.0,50.9594,50.9594,50.9329,50.9594,3000.0
2015-07-16 14:35:00,57.69,57.75,57.68,57.75,3811.0,50.9417,50.9947,50.9329,50.9947,3811.0
2015-07-16 14:40:00,57.76,57.84,57.75,57.84,4700.0,51.0035,51.0742,50.9947,51.0742,4700.0
2015-07-16 14:45:00,57.85,57.85,57.79,57.81,4880.0,51.083,51.083,51.03,51.0477,4880.0
2015-07-16 14:50:00,57.82,57.85,57.77,57.77,5661.0,51.0565,51.083,51.0123,51.0123,5661.0
2015-07-16 14:55:00,57.78,57.8,57.77,57.79,2400.0,51.0212,51.0388,51.0123,51.03,2400.0
2015-07-16 15:00:00,57.78,57.78,57.75,57.77,6390.0,51.0212,51.0212,50.9947,51.0123,6390.0
2015-07-16 15:05:00,57.77,57.82,57.77,57.82,3100.0,51.0123,51.0565,51.0123,51.0565,3100.0
2015-07-16 15:10:00,57.81,57.83,57.8,57.82,4800.0,51.0477,51.0653,51.0388,51.0565,4800.0
2015-07-16 15:15:00,57.81,57.87,57.8,57.85,9256.0,51.0477,51.1006,51.0388,51.083,9256.0
2015-07-16 15:20:00,57.86,57.86,57.8,57.84,7761.0,51.0918,51.0918,51.0388,51.0742,7761.0
2015-07-16 15:25:00,57.85,57.89,57.82,57.87,9843.0,51.083,51.1183,51.0565,51.1006,9843.0
2015-07-16 15:30:00,57.87,57.87,57.76,57.8,9786.0,51.1006,51.1006,51.0035,51.0388,9786.0
2015-07-16 15:35:00,57.79,57.84,57.78,57.83,12107.0,51.03,51.0742,51.0212,51.0653,12107.0
2015-07-16 15:40:00,57.82,57.85,57.81,57.82,8900.0,51.0565,51.083,51.0477,51.0565,8900.0
2015-07-16 15:45:00,57.82,57.9,57.82,57.89,12210.0,51.0565,51.1271,51.0565,51.1183,12210.0
2015-07-16 15:50:00,57.89,57.9,57.81,57.82,18243.0,51.1183,51.1271,51.0477,51.0565,18243.0
2015-07-16 15:55:00,57.82,57.82,57.75,57.79,26105.0,51.0565,51.0565,50.9947,51.03,26105.0
2015-07-17 09:30:00,57.78,57.78,57.42,57.43,14308.0,51.0212,51.0212,50.7033,50.7121,14308.0
2015-07-17 09:35:00,57.51,57.57,57.44,57.57,5800.0,50.7828,50.8357,50.7209,50.8357,5800.0
2015-07-17 09:40:00,57.55,57.62,57.49,57.57,10137.0,50.8181,50.8799,50.7651,50.8357,10137.0
2015-07-17 09:45:00,57.57,57.57,57.49,57.52,14014.0,50.8357,50.8357,50.7651,50.7916,14014.0
2015-07-17 09:50:00,57.53,57.61,57.41,57.41,10161.0,50.8004,50.8711,50.6945,50.6945,10161.0
2015-07-17 09:55:00,57.47,57.47,57.38,57.46,5750.0,50.7474,50.7474,50.668,50.7386,5750.0
2015-07-17 10:00:00,57.46,57.51,57.4,57.45,11600.0,50.7386,50.7828,50.6856,50.7298,11600.0
2015-07-17 10:05:00,57.47,57.47,57.38,57.44,5257.0,50.7474,50.7474,50.668,50.7209,5257.0
2015-07-17 10:10:00,57.4,57.43,57.36,57.37,3400.0,50.6856,50.7121,50.6503,50.6591,3400.0
2015-07-17 10:15:00,57.33,57.43,57.27,57.43,4600.0,50.6238,50.7121,50.5708,50.7121,4600.0
2015-07-17 10:20:00,57.41,57.46,57.38,57.46,4494.0,50.6945,50.7386,50.668,50.7386,4494.0
2015-07-17 10:25:00,57.47,57.47,57.4,57.41,3900.0,50.7474,50.7474,50.6856,50.6945,3900.0
2015-07-17 10:30:00,57.41,57.41,57.31,57.39,36937.0,50.6945,50.6945,50.6062,50.6768,36937.0
2015-07-17 10:35:00,57.39,57.45,57.38,57.42,6100.0,50.6768,50.7298,50.668,50.7033,6100.0
2015-07-17 10:40:00,57.45,57.49,57.37,57.39,6700.0,50.7298,50.7651,50.6591,50.6768,6700.0
2015-07-17 10:45:00,57.39,57.47,57.37,57.46,6170.0,50.6768,50.7474,50.6591,50.7386,6170.0
2015-07-17 10:50:00,57.43,57.45,57.34,57.41,19080.0,50.7121,50.7298,50.6326,50.6945,19080.0
2015-07-17 10:55:00,57.4,57.48,57.4,57.45,7711.0,50.6856,50.7563,50.6856,50.7298,7711.0
2015-07-17 11:00:00,57.45,57.49,57.42,57.48,7800.0,50.7298,50.7651,50.7033,50.7563,7800.0
2015-07-17 11:05:00,57.49,57.49,57.43,57.44,9745.0,50.7651,50.7651,50.7121,50.7209,9745.0
2015-07-17 11:10:00,57.44,57.46,57.43,57.45,1800.0,50.7209,50.7386,50.7121,50.7298,1800.0
2015-07-17 11:15:00,57.44,57.54,57.41,57.47,18246.0,50.7209,50.8092,50.6945,50.7474,18246.0
2015-07-17 11:20:00,57.48,57.5,57.44,57.47,10340.0,50.7563,50.7739,50.7209,50.7474,10340.0
2015-07-17 11:25:00,57.48,57.52,57.45,57.5,26803.0,50.7563,50.7916,50.7298,50.7739,26803.0
2015-07-17 11:30:00,57.52,57.52,57.45,57.46,16350.0,50.7916,50.7916,50.7298,50.7386,16350.0
2015-07-17 11:35:00,57.47,57.47,57.43,57.44,3700.0,50.7474,50.7474,50.7121,50.7209,3700.0
2015-07-17 11:40:00,57.45,57.45,57.4,57.41,4276.0,50.7298,50.7298,50.6856,50.6945,4276.0
2015-07-17 11:45:00,57.42,57.49,57.4,57.49,7700.0,50.7033,50.7651,50.6856,50.7651,7700.0
2015-07-17 11:50:00,57.49,57.5,57.43,57.45,8790.0,50.7651,50.7739,50.7121,50.7298,8790.0
2015-07-17 11:55:00,57.45,57.45,57.38,57.38,6727.0,50.7298,50.7298,50.668,50.668,6727.0
2015-07-17 12:00:00,57.38,57.39,57.28,57.28,3300.0,50.668,50.6768,50.5797,50.5797,3300.0
2015-07-17 12:05:00,57.3,57.31,57.3,57.31,1340.0,50.5973,50.6062,50.5973,50.6062,1340.0
2015-07-17 12:10:00,57.32,57.35,57.32,57.35,1300.0,50.615,50.6415,50.615,50.6415,1300.0
2015-07-17 12:15:00,57.35,57.35,57.28,57.28,2400.0,50.6415,50.6415,50.5797,50.5797,2400.0
2015-07-17 12:20:00,57.28,57.29,57.27,57.28,5004.0,50.5797,50.5885,50.5708,50.5797,5004.0
2015-07-17 12:25:00,57.29,57.3,57.29,57.29,1400.0,50.5885,50.5973,50.5885,50.5885,1400.0
2015-07-17 12:30:00,57.29,57.29,57.24,57.27,5702.0,50.5885,50.5885,50.5443,50.5708,5702.0
2015-07-17 12:35:00,57.26,57.29,57.26,57.29,1900.0,50.562,50.5885,50.562,50.5885,1900.0
2015-07-17 12:40:00,57.29,57.31,57.27,57.3,2952.0,50.5885,50.6062,50.5708,50.5973,2952.0
2015-07-17 12:45:00,57.3,57.3,57.27,57.29,3800.0,50.5973,50.5973,50.5708,50.5885,3800.0
2015-07-17 12:50:00,57.28,57.3,57.25,57.28,2735.0,50.5797,50.5973,50.5532,50.5797,2735.0
2015-07-17 12:55:00,57.27,57.27,57.23,57.25,1500.0,50.5708,50.5708,50.5355,50.5532,1500.0
2015-07-17 13:00:00,57.25,57.28,57.24,57.28,3481.0,50.5532,50.5797,50.5443,50.5797,3481.0
2015-07-17 13:05:00,57.27,57.28,57.26,57.27,1348.0,50.5708,50.5797,50.562,50.5708,1348.0
2015-07-17 13:10:00,57.27,57.27,57.25,57.27,704.0,50.5708,50.5708,50.5532,50.5708,704.0
2015-07-17 13:15:00,57.28,57.3,57.26,57.29,2250.0,50.5797,50.5973,50.562,50.5885,2250.0
2015-07-17 13:20:00,57.29,57.32,57.28,57.32,4351.0,50.5885,50.615,50.5797,50.615,4351.0
2015-07-17 13:25:00,57.32,57.33,57.32,57.32,952.0,50.615,50.6238,50.615,50.615,952.0
2015-07-17 13:30:00,57.34,57.34,57.29,57.32,2300.0,50.6326,50.6326,50.5885,50.615,2300.0
2015-07-17 13:35:00,57.32,57.37,57.31,57.37,2400.0,50.615,50.6591,50.6062,50.6591,2400.0
2015-07-17 13:40:00,57.36,57.36,57.32,57.32,1000.0,50.6503,50.6503,50.615,50.615,1000.0
2015-07-17 13:45:00,57.31,57.31,57.27,57.29,2400.0,50.6062,50.6062,50.5708,50.5885,2400.0
2015-07-17 13:50:00,57.3,57.3,57.27,57.28,1133.0,50.5973,50.5973,50.5708,50.5797,1133.0
2015-07-17 13:55:00,57.26,57.28,57.24,57.27,3372.0,50.562,50.5797,50.5443,50.5708,3372.0
2015-07-17 14:00:00,57.29,57.31,57.27,57.27,2000.0,50.5885,50.6062,50.5708,50.5708,2000.0
2015-07-17 14:05:00,57.27,57.33,57.27,57.33,2852.0,50.5708,50.6238,50.5708,50.6238,2852.0
2015-07-17 14:10:00,57.32,57.32,57.26,57.28,2800.0,50.615,50.615,50.562,50.5797,2800.0
2015-07-17 14:15:00,57.28,57.32,57.28,57.32,2801.0,50.5797,50.615,50.5797,50.615,2801.0
2015-07-17 14:20:00,57.33,57.36,57.32,57.34,2620.0,50.6238,50.6503,50.615,50.6326,2620.0
2015-07-17 14:25:00,57.34,57.37,57.32,57.34,3800.0,50.6326,50.6591,50.615,50.6326,3800.0
2015-07-17 14:30:00,57.34,57.34,57.29,57.32,4099.0,50.6326,50.6326,50.5885,50.615,4099.0
2015-07-17 14:35:00,57.31,57.34,57.29,57.29,3410.0,50.6062,50.6326,50.5885,50.5885,3410.0
2015-07-17 14:40:00,57.31,57.34,57.3,57.32,4500.0,50.6062,50.6326,50.5973,50.615,4500.0
2015-07-17 14:45:00,57.32,57.34,57.27,57.3,6400.0,50.615,50.6326,50.5708,50.5973,6400.0
2015-07-17 14:50:00,57.29,57.34,57.29,57.31,3300.0,50.5885,50.6326,50.5885,50.6062,3300.0
2015-07-17 14:55:00,57.32,57.32,57.25,57.26,4511.0,50.615,50.615,50.5532,50.562,4511.0
2015-07-17 15:00:00,57.26,57.29,57.26,57.27,4462.0,50.562,50.5885,50.562,50.5708,4462.0
2015-07-17 15:05:00,57.29,57.31,57.27,57.3,5200.0,50.5885,50.6062,50.5708,50.5973,5200.0
2015-07-17 15:10:00,57.3,57.3,57.26,57.3,4323.0,50.5973,50.5973,50.562,50.5973,4323.0
2015-07-17 15:15:00,57.28,57.31,57.26,57.3,5360.0,50.5797,50.6062,50.562,50.5973,5360.0
2015-07-17 15:20:00,57.29,57.31,57.26,57.31,4225.0,50.5885,50.6062,50.562,50.6062,4225.0
2015-07-17 15:25:00,57.31,57.34,57.28,57.34,7851.0,50.6062,50.6326,50.5797,50.6326,7851.0
2015-07-17 15:30:00,57.35,57.39,57.33,57.37,7669.0,50.6415,50.6768,50.6238,50.6591,7669.0
2015-07-17 15:35:00,57.38,57.39,57.35,57.36,8223.0,50.668,50.6768,50.6415,50.6503,8223.0
2015-07-17 15:40:00,57.36,57.37,57.31,57.35,5802.0,50.6503,50.6591,50.6062,50.6415,5802.0
2015-07-17 15:45:00,57.36,57.38,57.34,57.36,14839.0,50.6503,50.668,50.6326,50.6503,14839.0
2015-07-17 15:50:00,57.39,57.39,57.32,57.34,11018.0,50.6768,50.6768,50.615,50.6326,11018.0
2015-07-17 15:55:00,57.35,57.38,57.31,57.33,24393.0,50.6415,50.668,50.6062,50.6238,24393.0
2015-07-20 09:30:00,57.47,57.47,56.86,57.03,19856.0,50.7474,50.7474,50.2088,50.3589,19856.0
2015-07-20 09:35:00,57.06,57.24,57.05,57.24,24635.0,50.3854,50.5443,50.3766,50.5443,24635.0
2015-07-20 09:40:00,57.17,57.24,57.13,57.18,3767.0,50.4825,50.5443,50.4472,50.4914,3767.0
2015-07-20 09:45:00,57.19,57.23,57.16,57.17,6999.0,50.5002,50.5355,50.4737,50.4825,6999.0
2015-07-20 09:50:00,57.19,57.22,57.09,57.14,10600.0,50.5002,50.5267,50.4119,50.456,10600.0
2015-07-20 09:55:00,57.12,57.17,56.97,56.97,13369.0,50.4384,50.4825,50.3059,50.3059,13369.0
2015-07-20 10:00:00,56.99,57.07,56.98,56.99,7420.0,50.3236,50.3942,50.3148,50.3236,7420.0
2015-07-20 10:05:00,57.0,57.01,56.95,56.97,3950.0,50.3324,50.3412,50.2883,50.3059,3950.0
2015-07-20 10:10:00,57.0,57.02,57.0,57.01,1618.0,50.3324,50.3501,50.3324,50.3412,1618.0
2015-07-20 10:15:00,56.99,57.06,56.98,57.05,6800.0,50.3236,50.3854,50.3148,50.3766,6800.0
2015-07-20 10:20:00,57.05,57.07,57.04,57.06,1100.0,50.3766,50.3942,50.3677,50.3854,1100.0
2015-07-20 10:25:00,57.08,57.09,57.04,57.04,5000.0,50.4031,50.4119,50.3677,50.3677,5000.0
2015-07-20 10:30:00,57.02,57.11,57.0,57.1,5200.0,50.3501,50.4295,50.3324,50.4207,5200.0
2015-07-20 10:35:00,57.09,57.11,57.03,57.09,4561.0,50.4119,50.4295,50.3589,50.4119,4561.0
2015-07-20 10:40:00,57.11,57.14,57.08,57.09,4747.0,50.4295,50.456,50.4031,50.4119,4747.0
2015-07-20 10:45:00,57.1,57.11,57.05,57.05,5700.0,50.4207,50.4295,50.3766,50.3766,5700.0
2015-07-20 10:50:00,57.06,57.12,57.02,57.11,7372.0,50.3854,50.4384,50.3501,50.4295,7372.0
2015-07-20 10:55:00,57.12,57.18,57.08,57.18,6700.0,50.4384,50.4914,50.4031,50.4914,6700.0
2015-07-20 11:00:00,57.19,57.19,57.08,57.08,13437.0,50.5002,50.5002,50.4031,50.4031,13437.0
2015-07-20 11:05:00,57.1,57.13,57.05,57.05,5478.0,50.4207,50.4472,50.3766,50.3766,5478.0
2015-07-20 11:10:00,57.06,57.06,56.97,57.02,3898.0,50.3854,50.3854,50.3059,50.3501,3898.0
2015-07-20 11:15:00,57.02,57.06,56.97,56.97,4853.0,50.3501,50.3854,50.3059,50.3059,4853.0
2015-07-20 11:20:00,56.97,56.99,56.97,56.99,1000.0,50.3059,50.3236,50.3059,50.3236,1000.0
2015-07-20 11:25:00,57.0,57.08,57.0,57.04,10733.0,50.3324,50.4031,50.3324,50.3677,10733.0
2015-07-20 11:30:00,57.05,57.11,57.05,57.08,2100.0,50.3766,50.4295,50.3766,50.4031,2100.0
2015-07-20 11:35:00,57.09,57.14,57.09,57.11,3502.0,50.4119,50.456,50.4119,50.4295,3502.0
2015-07-20 11:40:00,57.11,57.16,57.07,57.1,12586.0,50.4295,50.4737,50.3942,50.4207,12586.0
2015-07-20 11:45:00,57.11,57.14,57.0,57.0,7300.0,50.4295,50.456,50.3324,50.3324,7300.0
2015-07-20 11:50:00,57.04,57.05,57.01,57.04,7592.0,50.3677,50.3766,50.3412,50.3677,7592.0
2015-07-20 11:55:00,57.03,57.08,57.02,57.03,4752.0,50.3589,50.4031,50.3501,50.3589,4752.0
2015-07-20 12:00:00,57.05,57.12,57.05,57.12,2569.0,50.3766,50.4384,50.3766,50.4384,2569.0
2015-07-20 12:05:00,57.11,57.15,57.11,57.15,1300.0,50.4295,50.4649,50.4295,50.4649,1300.0
2015-07-20 12:10:00,57.16,57.19,57.13,57.18,6800.0,50.4737,50.5002,50.4472,50.4914,6800.0
2015-07-20 12:15:00,57.18,57.21,57.17,57.21,1468.0,50.4914,50.5178,50.4825,50.5178,1468.0
2015-07-20 12:20:00,57.2,57.27,57.19,57.27,6550.0,50.509,50.5708,50.5002,50.5708,6550.0
2015-07-20 12:25:00,57.25,57.25,57.22,57.23,2450.0,50.5532,50.5532,50.5267,50.5355,2450.0
2015-07-20 12:30:00,57.24,57.26,57.2,57.21,8952.0,50.5443,50.562,50.509,50.5178,8952.0
2015-07-20 12:35:00,57.23,57.25,57.22,57.25,6392.0,50.5355,50.5532,50.5267,50.5532,6392.0
2015-07-20 12:40:00,57.25,57.26,57.24,57.24,800.0,50.5532,50.562,50.5443,50.5443,800.0
2015-07-20 12:45:00,57.26,57.28,57.24,57.25,5100.0,50.562,50.5797,50.5443,50.5532,5100.0
2015-07-20 12:50:00,57.24,57.26,57.22,57.23,4600.0,50.5443,50.562,50.5267,50.5355,4600.0
2015-07-20 12:55:00,57.22,57.22,57.18,57.21,5600.0,50.5267,50.5267,50.4914,50.5178,5600.0
2015-07-20 13:00:00,57.2,57.21,57.2,57.2,3799.0,50.509,50.5178,50.509,50.509,3799.0
2015-07-20 13:05:00,57.2,57.21,57.18,57.21,3805.0,50.509,50.5178,50.4914,50.5178,3805.0
2015-07-20 13:10:00,57.2,57.24,57.2,57.22,1600.0,50.509,50.5443,50.509,50.5267,1600.0
2015-07-20 13:15:00,57.22,57.22,57.17,57.17,3852.0,50.5267,50.5267,50.4825,50.4825,3852.0
2015-07-20 13:20:00,57.2,57.23,57.19,57.22,4361.0,50.509,50.5355,50.5002,50.5267,4361.0
2015-07-20 13:25:00,57.23,57.23,57.19,57.19,4752.0,50.5355,50.5355,50.5002,50.5002,4752.0
2015-07-20 13:30:00,57.19,57.21,57.17,57.18,5152.0,50.5002,50.5178,50.4825,50.4914,5152.0
2015-07-20 13:35:00,57.18,57.19,57.16,57.17,6100.0,50.4914,50.5002,50.4737,50.4825,6100.0
2015-07-20 13:40:00,57.18,57.19,57.15,57.18,6867.0,50.4914,50.5002,50.4649,50.4914,6867.0
2015-07-20 13:45:00,57.15,57.16,57.08,57.15,2800.0,50.4649,50.4737,50.4031,50.4649,2800.0
2015-07-20 13:50:00,57.15,57.16,57.12,57.13,1800.0,50.4649,50.4737,50.4384,50.4472,1800.0
2015-07-20 13:55:00,57.14,57.16,57.12,57.13,3150.0,50.456,50.4737,50.4384,50.4472,3150.0
2015-07-20 14:00:00,57.14,57.16,57.12,57.13,3000.0,50.456,50.4737,50.4384,50.4472,3000.0
2015-07-20 14:05:00,57.14,57.16,57.13,57.14,3781.0,50.456,50.4737,50.4472,50.456,3781.0
2015-07-20 14:10:00,57.14,57.15,57.1,57.11,3400.0,50.456,50.4649,50.4207,50.4295,3400.0
2015-07-20 14:15:00,57.12,57.14,57.12,57.14,5395.0,50.4384,50.456,50.4384,50.456,5395.0
2015-07-20 14:20:00,57.14,57.15,57.12,57.15,7600.0,50.456,50.4649,50.4384,50.4649,7600.0
2015-07-20 14:25:00,57.15,57.18,57.14,57.16,6191.0,50.4649,50.4914,50.456,50.4737,6191.0
2015-07-20 14:30:00,57.16,57.16,57.12,57.14,4300.0,50.4737,50.4737,50.4384,50.456,4300.0
2015-07-20 14:35:00,57.14,57.14,57.12,57.13,1200.0,50.456,50.456,50.4384,50.4472,1200.0
2015-07-20 14:40:00,57.12,57.15,57.12,57.15,2119.0,50.4384,50.4649,50.4384,50.4649,2119.0
2015-07-20 14:45:00,57.15,57.16,57.13,57.13,5658.0,50.4649,50.4737,50.4472,50.4472,5658.0
2015-07-20 14:50:00,57.14,57.17,57.13,57.17,5800.0,50.456,50.4825,50.4472,50.4825,5800.0
2015-07-20 14:55:00,57.17,57.17,57.11,57.15,4030.0,50.4825,50.4825,50.4295,50.4649,4030.0
2015-07-20 15:00:00,57.16,57.16,57.13,57.14,1701.0,50.4737,50.4737,50.4472,50.456,1701.0
2015-07-20 15:05:00,57.15,57.17,57.14,57.17,5704.0,50.4649,50.4825,50.456,50.4825,5704.0
2015-07-20 15:10:00,57.18,57.18,57.13,57.13,10461.0,50.4914,50.4914,50.4472,50.4472,10461.0
2015-07-20 15:15:00,57.13,57.15,57.09,57.14,10108.0,50.4472,50.4649,50.4119,50.456,10108.0
2015-07-20 15:20:00,57.15,57.16,57.11,57.16,7442.0,50.4649,50.4737,50.4295,50.4737,7442.0
2015-07-20 15:25:00,57.16,57.17,57.1,57.14,12000.0,50.4737,50.4825,50.4207,50.456,12000.0
2015-07-20 15:30:00,57.12,57.17,57.11,57.13,5765.0,50.4384,50.4825,50.4295,50.4472,5765.0
2015-07-20 15:35:00,57.14,57.14,57.07,57.12,9831.0,50.456,50.456,50.3942,50.4384,9831.0
2015-07-20 15:40:00,57.12,57.14,57.05,57.09,12241.0,50.4384,50.456,50.3766,50.4119,12241.0
2015-07-20 15:45:00,57.1,57.15,57.08,57.13,8044.0,50.4207,50.4649,50.4031,50.4472,8044.0
2015-07-20 15:50:00,57.13,57.15,57.07,57.09,12353.0,50.4472,50.4649,50.3942,50.4119,12353.0
2015-07-20 15:55:00,57.1,57.15,57.06,57.09,47494.0,50.4207,50.4649,50.3854,50.4119,47494.0
2015-07-21 09:30:00,57.12,57.2,56.9,56.94,17551.0,50.4384,50.509,50.2441,50.2794,17551.0
2015-07-21 09:35:00,56.97,57.07,56.92,57.07,10284.0,50.3059,50.3942,50.2618,50.3942,10284.0
2015-07-21 09:40:00,57.07,57.12,57.02,57.02,3700.0,50.3942,50.4384,50.3501,50.3501,3700.0
2015-07-21 09:45:00,57.04,57.05,56.96,57.04,5249.0,50.3677,50.3766,50.2971,50.3677,5249.0
2015-07-21 09:50:00,57.06,57.1,57.01,57.03,4937.0,50.3854,50.4207,50.3412,50.3589,4937.0
2015-07-21 09:55:00,57.02,57.04,57.0,57.0,2400.0,50.3501,50.3677,50.3324,50.3324,2400.0
2015-07-21 10:00:00,57.03,57.08,57.01,57.08,3138.0,50.3589,50.4031,50.3412,50.4031,3138.0
2015-07-21 10:05:00,57.09,57.1,57.04,57.08,6524.0,50.4119,50.4207,50.3677,50.4031,6524.0
2015-07-21 10:10:00,57.05,57.08,57.04,57.08,4352.0,50.3766,50.4031,50.3677,50.4031,4352.0
2015-07-21 10:15:00,57.04,57.12,57.04,57.11,7490.0,50.3677,50.4384,50.3677,50.4295,7490.0
2015-07-21 10:20:00,57.11,57.11,56.99,57.04,2400.0,50.4295,50.4295,50.3236,50.3677,2400.0
2015-07-21 10:25:00,57.06,57.08,57.03,57.06,2515.0,50.3854,50.4031,50.3589,50.3854,2515.0
2015-07-21 10:30:00,57.05,57.05,56.9,56.9,5959.0,50.3766,50.3766,50.2441,50.2441,5959.0
2015-07-21 10:35:00,56.92,56.94,56.86,56.86,2512.0,50.2618,50.2794,50.2088,50.2088,2512.0
2015-07-21 10:40:00,56.86,56.86,56.73,56.73,5420.0,50.2088,50.2088,50.094,50.094,5420.0
2015-07-21 10:45:00,56.78,56.78,56.68,56.71,3000.0,50.1381,50.1381,50.0498,50.0763,3000.0
2015-07-21 10:50:00,56.71,56.73,56.6,56.71,6300.0,50.0763,50.094,49.9792,50.0763,6300.0
2015-07-21 10:55:00,56.71,56.74,56.71,56.73,4316.0,50.0763,50.1028,50.0763,50.094,4316.0
2015-07-21 11:00:00,56.75,56.86,56.72,56.79,17037.0,50.1117,50.2088,50.0852,50.147,17037.0
2015-07-21 11:05:00,56.8,56.8,56.64,56.69,5150.0,50.1558,50.1558,50.0145,50.0587,5150.0
2015-07-21 11:10:00,56.68,56.7,56.64,56.66,3100.0,50.0498,50.0675,50.0145,50.0322,3100.0
2015-07-21 11:15:00,56.65,56.66,56.57,56.57,4405.0,50.0234,50.0322,49.9527,49.9527,4405.0
2015-07-21 11:20:00,56.57,56.6,56.54,56.56,4952.0,49.9527,49.9792,49.9262,49.9439,4952.0
2015-07-21 11:25:00,56.56,56.65,56.56,56.63,1900.0,49.9439,50.0234,49.9439,50.0057,1900.0
2015-07-21 11:30:00,56.65,56.65,56.57,56.6,4712.0,50.0234,50.0234,49.9527,49.9792,4712.0
2015-07-21 11:35:00,56.62,56.63,56.57,56.61,4300.0,49.9969,50.0057,49.9527,49.988,4300.0
2015-07-21 11:40:00,56.62,56.7,56.62,56.69,2500.0,49.9969,50.0675,49.9969,50.0587,2500.0
2015-07-21 11:45:00,56.7,56.7,56.59,56.6,8200.0,50.0675,50.0675,49.9704,49.9792,8200.0
2015-07-21 11:50:00,56.6,56.61,56.54,56.6,4650.0,49.9792,49.988,49.9262,49.9792,4650.0
2015-07-21 11:55:00,56.59,56.65,56.56,56.65,4700.0,49.9704,50.0234,49.9439,50.0234,4700.0
2015-07-21 12:00:00,56.66,56.66,56.64,56.64,1100.0,50.0322,50.0322,50.0145,50.0145,1100.0
2015-07-21 12:05:00,56.63,56.64,56.6,56.64,2539.0,50.0057,50.0145,49.9792,50.0145,2539.0
2015-07-21 12:10:00,56.65,56.66,56.63,56.63,2700.0,50.0234,50.0322,50.0057,50.0057,2700.0
2015-07-21 12:15:00,56.65,56.69,56.63,56.63,3900.0,50.0234,50.0587,50.0057,50.0057,3900.0
2015-07-21 12:20:00,56.66,56.71,56.63,56.7,2200.0,50.0322,50.0763,50.0057,50.0675,2200.0
2015-07-21 12:25:00,56.71,56.82,56.7,56.81,3530.0,50.0763,50.1735,50.0675,50.1646,3530.0
2015-07-21 12:30:00,56.8,56.89,56.8,56.83,3100.0,50.1558,50.2353,50.1558,50.1823,3100.0
2015-07-21 12:35:00,56.82,56.83,56.76,56.78,4200.0,50.1735,50.1823,50.1205,50.1381,4200.0
2015-07-21 12:40:00,56.77,56.78,56.75,56.75,3575.0,50.1293,50.1381,50.1117,50.1117,3575.0
2015-07-21 12:45:00,56.77,56.81,56.75,56.78,3716.0,50.1293,50.1646,50.1117,50.1381,3716.0
2015-07-21 12:50:00,56.78,56.78,56.68,56.68,2700.0,50.1381,50.1381,50.0498,50.0498,2700.0
2015-07-21 12:55:00,56.69,56.73,56.68,56.72,2300.0,50.0587,50.094,50.0498,50.0852,2300.0
2015-07-21 13:00:00,56.75,56.75,56.7,56.72,1700.0,50.1117,50.1117,50.0675,50.0852,1700.0
2015-07-21 13:05:00,56.72,56.72,56.68,56.68,1500.0,50.0852,50.0852,50.0498,50.0498,1500.0
2015-07-21 13:10:00,56.68,56.77,56.68,56.76,6061.0,50.0498,50.1293,50.0498,50.1205,6061.0
2015-07-21 13:15:00,56.77,56.77,56.75,56.76,1591.0,50.1293,50.1293,50.1117,50.1205,1591.0
2015-07-21 13:20:00,56.76,56.76,56.68,56.7,4053.0,50.1205,50.1205,50.0498,50.0675,4053.0
2015-07-21 13:25:00,56.7,56.77,56.69,56.74,2400.0,50.0675,50.1293,50.0587,50.1028,2400.0
2015-07-21 13:30:00,56.75,56.77,56.73,56.75,2078.0,50.1117,50.1293,50.094,50.1117,2078.0
2015-07-21 13:35:00,56.73,56.74,56.7,56.73,2300.0,50.094,50.1028,50.0675,50.094,2300.0
2015-07-21 13:40:00,56.72,56.75,56.68,56.75,4300.0,50.0852,50.1117,50.0498,50.1117,4300.0
2015-07-21 13:45:00,56.77,56.81,56.76,56.76,2700.0,50.1293,50.1646,50.1205,50.1205,2700.0
2015-07-21 13:50:00,56.76,56.76,56.74,56.75,3200.0,50.1205,50.1205,50.1028,50.1117,3200.0
2015-07-21 13:55:00,56.75,56.8,56.74,56.8,3153.0,50.1117,50.1558,50.1028,50.1558,3153.0
2015-07-21 14:00:00,56.8,56.81,56.75,56.81,4400.0,50.1558,50.1646,50.1117,50.1646,4400.0
2015-07-21 14:05:00,56.82,56.82,56.76,56.78,3005.0,50.1735,50.1735,50.1205,50.1381,3005.0
2015-07-21 14:10:00,56.78,56.95,56.76,56.95,5800.0,50.1381,50.2883,50.1205,50.2883,5800.0
2015-07-21 14:15:00,56.97,56.99,56.95,56.96,3052.0,50.3059,50.3236,50.2883,50.2971,3052.0
2015-07-21 14:20:00,56.98,56.99,56.87,56.95,11600.0,50.3148,50.3236,50.2176,50.2883,11600.0
2015-07-21 14:25:00,56.96,57.0,56.95,57.0,5854.0,50.2971,50.3324,50.2883,50.3324,5854.0
2015-07-21 14:30:00,57.0,57.03,56.99,57.0,1279.0,50.3324,50.3589,50.3236,50.3324,1279.0
2015-07-21 14:35:00,56.99,57.02,56.98,57.0,2905.0,50.3236,50.3501,50.3148,50.3324,2905.0
2015-07-21 14:40:00,57.03,57.08,57.0,57.03,4800.0,50.3589,50.4031,50.3324,50.3589,4800.0
2015-07-21 14:45:00,57.02,57.05,56.98,56.99,5600.0,50.3501,50.3766,50.3148,50.3236,5600.0
2015-07-21 14:50:00,57.0,57.0,56.91,56.97,5300.0,50.3324,50.3324,50.2529,50.3059,5300.0
2015-07-21 14:55:00,56.97,57.06,56.96,57.03,3525.0,50.3059,50.3854,50.2971,50.3589,3525.0
2015-07-21 15:00:00,57.03,57.03,56.95,56.99,6842.0,50.3589,50.3589,50.2883,50.3236,6842.0
2015-07-21 15:05:00,57.0,57.02,56.96,57.0,4500.0,50.3324,50.3501,50.2971,50.3324,4500.0
2015-07-21 15:10:00,57.01,57.03,56.96,57.0,5600.0,50.3412,50.3589,50.2971,50.3324,5600.0
2015-07-21 15:15:00,57.01,57.03,56.95,57.0,5545.0,50.3412,50.3589,50.2883,50.3324,5545.0
2015-07-21 15:20:00,56.98,57.02,56.97,56.99,7107.0,50.3148,50.3501,50.3059,50.3236,7107.0
2015-07-21 15:25:00,56.99,57.0,56.96,56.98,5926.0,50.3236,50.3324,50.2971,50.3148,5926.0
2015-07-21 15:30:00,56.98,57.02,56.97,57.01,6249.0,50.3148,50.3501,50.3059,50.3412,6249.0
2015-07-21 15:35:00,57.0,57.02,56.97,57.0,9835.0,50.3324,50.3501,50.3059,50.3324,9835.0
2015-07-21 15:40:00,57.0,57.0,56.97,56.98,7450.0,50.3324,50.3324,50.3059,50.3148,7450.0
2015-07-21 15:45:00,56.99,57.04,56.88,56.88,31176.0,50.3236,50.3677,50.2264,50.2264,31176.0
2015-07-21 15:50:00,56.88,56.93,56.76,56.77,87983.0,50.2264,50.2706,50.1205,50.1293,87983.0
2015-07-21 15:55:00,56.78,56.82,56.75,56.78,87252.0,50.1381,50.1735,50.1117,50.1381,87252.0
2015-07-22 09:30:00,56.76,56.76,56.52,56.52,11730.0,50.1205,50.1205,49.9086,49.9086,11730.0
2015-07-22 09:35:00,56.59,56.67,56.55,56.56,17200.0,49.9704,50.041,49.9351,49.9439,17200.0
2015-07-22 09:40:00,56.53,56.66,56.47,56.54,17827.0,49.9174,50.0322,49.8644,49.9262,17827.0
2015-07-22 09:45:00,56.55,56.58,56.51,56.55,13582.0,49.9351,49.9615,49.8997,49.9351,13582.0
2015-07-22 09:50:00,56.55,56.65,56.52,56.65,3600.0,49.9351,50.0234,49.9086,50.0234,3600.0
2015-07-22 09:55:00,56.64,56.64,56.55,56.58,2832.0,50.0145,50.0145,49.9351,49.9615,2832.0
2015-07-22 10:00:00,56.56,56.58,56.5,56.54,9190.0,49.9439,49.9615,49.8909,49.9262,9190.0
2015-07-22 10:05:00,56.54,56.56,56.41,56.43,19029.0,49.9262,49.9439,49.8114,49.8291,19029.0
2015-07-22 10:10:00,56.41,56.54,56.4,56.54,4000.0,49.8114,49.9262,49.8026,49.9262,4000.0
2015-07-22 10:15:00,56.54,56.55,56.5,56.53,4625.0,49.9262,49.9351,49.8909,49.9174,4625.0
2015-07-22 10:20:00,56.53,56.56,56.45,56.56,11100.0,49.9174,49.9439,49.8467,49.9439,11100.0
2015-07-22 10:25:00,56.54,56.54,56.5,56.51,1699.0,49.9262,49.9262,49.8909,49.8997,1699.0
2015-07-22 10:30:00,56.51,56.54,56.47,56.5,8526.0,49.8997,49.9262,49.8644,49.8909,8526.0
2015-07-22 10:35:00,56.53,56.54,56.49,56.5,5779.0,49.9174,49.9262,49.8821,49.8909,5779.0
2015-07-22 10:40:00,56.51,56.53,56.49,56.49,6885.0,49.8997,49.9174,49.8821,49.8821,6885.0
2015-07-22 10:45:00,56.47,56.52,56.45,56.52,2941.0,49.8644,49.9086,49.8467,49.9086,2941.0
2015-07-22 10:50:00,56.5,56.53,56.49,56.52,5461.0,49.8909,49.9174,49.8821,49.9086,5461.0
2015-07-22 10:55:00,56.54,56.55,56.49,56.5,18400.0,49.9262,49.9351,49.8821,49.8909,18400.0
2015-07-22 11:00:00,56.5,56.5,56.39,56.42,15711.0,49.8909,49.8909,49.7938,49.8203,15711.0
2015-07-22 11:05:00,56.42,56.42,56.3,56.3,16286.0,49.8203,49.8203,49.7143,49.7143,16286.0
2015-07-22 11:10:00,56.31,56.33,56.29,56.31,11338.0,49.7231,49.7408,49.7055,49.7231,11338.0
2015-07-22 11:15:00,56.3,56.3,56.26,56.28,6954.0,49.7143,49.7143,49.679,49.6966,6954.0
2015-07-22 11:20:00,56.28,56.31,56.26,56.27,9870.0,49.6966,49.7231,49.679,49.6878,9870.0
2015-07-22 11:25:00,56.26,56.29,56.23,56.26,6414.0,49.679,49.7055,49.6525,49.679,6414.0
2015-07-22 11:30:00,56.25,56.37,56.22,56.37,27874.0,49.6701,49.7761,49.6437,49.7761,27874.0
2015-07-22 11:35:00,56.38,56.5,56.38,56.5,7024.0,49.7849,49.8909,49.7849,49.8909,7024.0
2015-07-22 11:40:00,56.52,56.52,56.49,56.49,5637.0,49.9086,49.9086,49.8821,49.8821,5637.0
2015-07-22 11:45:00,56.5,56.53,56.47,56.5,8523.0,49.8909,49.9174,49.8644,49.8909,8523.0
2015-07-22 11:50:00,56.49,56.49,56.43,56.44,5399.0,49.8821,49.8821,49.8291,49.8379,5399.0
2015-07-22 11:55:00,56.44,56.47,56.38,56.47,4900.0,49.8379,49.8644,49.7849,49.8644,4900.0
2015-07-22 12:00:00,56.48,56.52,56.47,56.52,7990.0,49.8732,49.9086,49.8644,49.9086,7990.0
2015-07-22 12:05:00,56.52,56.52,56.46,56.51,4000.0,49.9086,49.9086,49.8556,49.8997,4000.0
2015-07-22 12:10:00,56.51,56.55,56.5,56.55,3800.0,49.8997,49.9351,49.8909,49.9351,3800.0
2015-07-22 12:15:00,56.55,56.55,56.47,56.51,7200.0,49.9351,49.9351,49.8644,49.8997,7200.0
2015-07-22 12:20:00,56.51,56.55,56.5,56.55,5845.0,49.8997,49.9351,49.8909,49.9351,5845.0
2015-07-22 12:25:00,56.55,56.57,56.53,56.55,3053.0,49.9351,49.9527,49.9174,49.9351,3053.0
2015-07-22 12:30:00,56.54,56.55,56.48,56.51,4300.0,49.9262,49.9351,49.8732,49.8997,4300.0
2015-07-22 12:35:00,56.52,56.54,56.47,56.52,7458.0,49.9086,49.9262,49.8644,49.9086,7458.0
2015-07-22 12:40:00,56.51,56.53,56.5,56.53,7275.0,49.8997,49.9174,49.8909,49.9174,7275.0
2015-07-22 12:45:00,56.53,56.56,56.53,56.56,3866.0,49.9174,49.9439,49.9174,49.9439,3866.0
2015-07-22 12:50:00,56.57,56.61,56.56,56.6,7654.0,49.9527,49.988,49.9439,49.9792,7654.0
2015-07-22 12:55:00,56.6,56.64,56.6,56.64,1600.0,49.9792,50.0145,49.9792,50.0145,1600.0
2015-07-22 13:00:00,56.65,56.65,56.61,56.64,5275.0,50.0234,50.0234,49.988,50.0145,5275.0
2015-07-22 13:05:00,56.63,56.64,56.57,56.64,9832.0,50.0057,50.0145,49.9527,50.0145,9832.0
2015-07-22 13:10:00,56.63,56.63,56.57,56.57,2947.0,50.0057,50.0057,49.9527,49.9527,2947.0
2015-07-22 13:15:00,56.56,56.59,56.56,56.58,6110.0,49.9439,49.9704,49.9439,49.9615,6110.0
2015-07-22 13:20:00,56.59,56.59,56.54,56.56,4003.0,49.9704,49.9704,49.9262,49.9439,4003.0
2015-07-22 13:25:00,56.56,56.58,56.52,56.55,9496.0,49.9439,49.9615,49.9086,49.9351,9496.0
2015-07-22 13:30:00,56.56,56.56,56.54,56.55,4400.0,49.9439,49.9439,49.9262,49.9351,4400.0
2015-07-22 13:35:00,56.55,56.56,56.54,56.56,3704.0,49.9351,49.9439,49.9262,49.9439,3704.0
2015-07-22 13:40:00,56.57,56.61,56.47,56.51,18809.0,49.9527,49.988,49.8644,49.8997,18809.0
2015-07-22 13:45:00,56.51,56.55,56.49,56.5,22137.0,49.8997,49.9351,49.8821,49.8909,22137.0
2015-07-22 13:50:00,56.5,56.5,56.45,56.47,5250.0,49.8909,49.8909,49.8467,49.8644,5250.0
2015-07-22 13:55:00,56.48,56.48,56.44,56.45,7203.0,49.8732,49.8732,49.8379,49.8467,7203.0
2015-07-22 14:00:00,56.44,56.47,56.4,56.46,6900.0,49.8379,49.8644,49.8026,49.8556,6900.0
2015-07-22 14:05:00,56.46,56.5,56.43,56.48,8816.0,49.8556,49.8909,49.8291,49.8732,8816.0
2015-07-22 14:10:00,56.46,56.51,56.46,56.48,9200.0,49.8556,49.8997,49.8556,49.8732,9200.0
2015-07-22 14:15:00,56.48,56.51,56.48,56.51,11069.0,49.8732,49.8997,49.8732,49.8997,11069.0
2015-07-22 14:20:00,56.5,56.53,56.48,56.51,8814.0,49.8909,49.9174,49.8732,49.8997,8814.0
2015-07-22 14:25:00,56.51,56.53,56.49,56.51,14495.0,49.8997,49.9174,49.8821,49.8997,14495.0
2015-07-22 14:30:00,56.52,56.58,56.51,56.57,9155.0,49.9086,49.9615,49.8997,49.9527,9155.0
2015-07-22 14:35:00,56.57,56.58,56.53,56.54,9111.0,49.9527,49.9615,49.9174,49.9262,9111.0
2015-07-22 14:40:00,56.55,56.55,56.5,56.51,5854.0,49.9351,49.9351,49.8909,49.8997,5854.0
2015-07-22 14:45:00,56.51,56.55,56.49,56.52,18262.0,49.8997,49.9351,49.8821,49.9086,18262.0
2015-07-22 14:50:00,56.51,56.52,56.49,56.5,18088.0,49.8997,49.9086,49.8821,49.8909,18088.0
2015-07-22 14:55:00,56.51,56.52,56.47,56.51,7220.0,49.8997,49.9086,49.8644,49.8997,7220.0
2015-07-22 15:00:00,56.51,56.55,56.5,56.5,10183.0,49.8997,49.9351,49.8909,49.8909,10183.0
2015-07-22 15:05:00,56.51,56.54,56.49,56.52,9187.0,49.8997,49.9262,49.8821,49.9086,9187.0
2015-07-22 15:10:00,56.53,56.53,56.49,56.5,5845.0,49.9174,49.9174,49.8821,49.8909,5845.0
2015-07-22 15:15:00,56.5,56.52,56.47,56.48,11500.0,49.8909,49.9086,49.8644,49.8732,11500.0
2015-07-22 15:20:00,56.5,56.52,56.48,56.51,8012.0,49.8909,49.9086,49.8732,49.8997,8012.0
2015-07-22 15:25:00,56.5,56.51,56.46,56.48,12710.0,49.8909,49.8997,49.8556,49.8732,12710.0
2015-07-22 15:30:00,56.47,56.51,56.46,56.5,11604.0,49.8644,49.8997,49.8556,49.8909,11604.0
2015-07-22 15:35:00,56.51,56.51,56.47,56.47,12622.0,49.8997,49.8997,49.8644,49.8644,12622.0
2015-07-22 15:40:00,56.46,56.48,56.41,56.47,14800.0,49.8556,49.8732,49.8114,49.8644,14800.0
2015-07-22 15:45:00,56.47,56.5,56.46,56.48,24994.0,49.8644,49.8909,49.8556,49.8732,24994.0
2015-07-22 15:50:00,56.48,56.52,56.44,56.45,26233.0,49.8732,49.9086,49.8379,49.8467,26233.0
2015-07-22 15:55:00,56.45,56.56,56.44,56.52,58683.0,49.8467,49.9439,49.8379,49.9086,58683.0
2015-07-23 09:30:00,56.61,56.61,56.33,56.51,13727.0,49.988,49.988,49.7408,49.8997,13727.0
2015-07-23 09:35:00,56.52,56.55,56.36,56.43,16315.0,49.9086,49.9351,49.7673,49.8291,16315.0
2015-07-23 09:40:00,56.43,56.45,56.34,56.34,7099.0,49.8291,49.8467,49.7496,49.7496,7099.0
2015-07-23 09:45:00,56.34,56.42,56.3,56.32,9230.0,49.7496,49.8203,49.7143,49.732,9230.0
2015-07-23 09:50:00,56.31,56.31,56.19,56.26,5307.0,49.7231,49.7231,49.6172,49.679,5307.0
2015-07-23 09:55:00,56.27,56.4,56.26,56.39,12473.0,49.6878,49.8026,49.679,49.7938,12473.0
2015-07-23 10:00:00,56.41,56.43,56.25,56.39,19177.0,49.8114,49.8291,49.6701,49.7938,19177.0
2015-07-23 10:05:00,56.41,56.49,56.36,56.41,14038.0,49.8114,49.8821,49.7673,49.8114,14038.0
2015-07-23 10:10:00,56.41,56.45,56.32,56.37,17100.0,49.8114,49.8467,49.732,49.7761,17100.0
2015-07-23 10:15:00,56.4,56.41,56.33,56.33,9328.0,49.8026,49.8114,49.7408,49.7408,9328.0
2015-07-23 10:20:00,56.35,56.36,56.33,56.33,2900.0,49.7584,49.7673,49.7408,49.7408,2900.0
2015-07-23 10:25:00,56.36,56.39,56.34,56.38,4050.0,49.7673,49.7938,49.7496,49.7849,4050.0
2015-07-23 10:30:00,56.4,56.44,56.35,56.41,17028.0,49.8026,49.8379,49.7584,49.8114,17028.0
2015-07-23 10:35:00,56.41,56.44,56.39,56.42,4386.0,49.8114,49.8379,49.7938,49.8203,4386.0
2015-07-23 10:40:00,56.43,56.48,56.38,56.4,14793.0,49.8291,49.8732,49.7849,49.8026,14793.0
2015-07-23 10:45:00,56.43,56.44,56.41,56.42,6400.0,49.8291,49.8379,49.8114,49.8203,6400.0
2015-07-23 10:50:00,56.43,56.46,56.4,56.41,12875.0,49.8291,49.8556,49.8026,49.8114,12875.0
2015-07-23 10:55:00,56.41,56.44,56.36,56.37,15606.0,49.8114,49.8379,49.7673,49.7761,15606.0
2015-07-23 11:00:00,56.37,56.39,56.3,56.32,34149.0,49.7761,49.7938,49.7143,49.732,34149.0
2015-07-23 11:05:00,56.3,56.45,56.24,56.45,28309.0,49.7143,49.8467,49.6613,49.8467,28309.0
2015-07-23 11:10:00,56.45,56.48,56.4,56.4,11238.0,49.8467,49.8732,49.8026,49.8026,11238.0
2015-07-23 11:15:00,56.4,56.46,56.38,56.38,7632.0,49.8026,49.8556,49.7849,49.7849,7632.0
2015-07-23 11:20:00,56.39,56.49,56.37,56.42,11046.0,49.7938,49.8821,49.7761,49.8203,11046.0
2015-07-23 11:25:00,56.44,56.46,56.37,56.4,21729.0,49.8379,49.8556,49.7761,49.8026,21729.0
2015-07-23 11:30:00,56.4,56.41,56.33,56.38,5366.0,49.8026,49.8114,49.7408,49.7849,5366.0
2015-07-23 11:35:00,56.35,56.37,56.31,56.34,4400.0,49.7584,49.7761,49.7231,49.7496,4400.0
2015-07-23 11:40:00,56.33,56.34,56.3,56.32,4900.0,49.7408,49.7496,49.7143,49.732,4900.0
2015-07-23 11:45:00,56.34,56.36,56.29,56.35,3800.0,49.7496,49.7673,49.7055,49.7584,3800.0
2015-07-23 11:50:00,56.36,56.36,56.29,56.3,7200.0,49.7673,49.7673,49.7055,49.7143,7200.0
2015-07-23 11:55:00,56.3,56.35,56.3,56.35,3500.0,49.7143,49.7584,49.7143,49.7584,3500.0
2015-07-23 12:00:00,56.38,56.43,56.36,56.37,3206.0,49.7849,49.8291,49.7673,49.7761,3206.0
2015-07-23 12:05:00,56.38,56.42,56.34,56.42,7252.0,49.7849,49.8203,49.7496,49.8203,7252.0
2015-07-23 12:10:00,56.41,56.41,56.34,56.37,4500.0,49.8114,49.8114,49.7496,49.7761,4500.0
2015-07-23 12:15:00,56.39,56.4,56.32,56.32,2900.0,49.7938,49.8026,49.732,49.732,2900.0
2015-07-23 12:20:00,56.32,56.34,56.26,56.27,6200.0,49.732,49.7496,49.679,49.6878,6200.0
2015-07-23 12:25:00,56.3,56.34,56.26,56.3,3600.0,49.7143,49.7496,49.679,49.7143,3600.0
2015-07-23 12:30:00,56.29,56.35,56.28,56.32,2706.0,49.7055,49.7584,49.6966,49.732,2706.0
2015-07-23 12:35:00,56.32,56.35,56.31,56.35,4116.0,49.732,49.7584,49.7231,49.7584,4116.0
2015-07-23 12:40:00,56.37,56.43,56.37,56.4,5700.0,49.7761,49.8291,49.7761,49.8026,5700.0
2015-07-23 12:45:00,56.41,56.41,56.34,56.34,6653.0,49.8114,49.8114,49.7496,49.7496,6653.0
2015-07-23 12:50:00,56.32,56.38,56.31,56.35,6477.0,49.732,49.7849,49.7231,49.7584,6477.0
2015-07-23 12:55:00,56.36,56.38,56.34,56.34,2744.0,49.7673,49.7849,49.7496,49.7496,2744.0
2015-07-23 13:00:00,56.34,56.4,56.32,56.37,8684.0,49.7496,49.8026,49.732,49.7761,8684.0
2015-07-23 13:05:00,56.36,56.39,56.33,56.34,5591.0,49.7673,49.7938,49.7408,49.7496,5591.0
2015-07-23 13:10:00,56.33,56.35,56.29,56.32,5100.0,49.7408,49.7584,49.7055,49.732,5100.0
2015-07-23 13:15:00,56.31,56.35,56.3,56.33,3460.0,49.7231,49.7584,49.7143,49.7408,3460.0
2015-07-23 13:20:00,56.33,56.34,56.28,56.3,8106.0,49.7408,49.7496,49.6966,49.7143,8106.0
2015-07-23 13:25:00,56.31,56.32,56.27,56.31,2700.0,49.7231,49.732,49.6878,49.7231,2700.0
2015-07-23 13:30:00,56.3,56.32,56.3,56.3,7500.0,49.7143,49.732,49.7143,49.7143,7500.0
2015-07-23 13:35:00,56.31,56.32,56.28,56.31,7299.0,49.7231,49.732,49.6966,49.7231,7299.0
2015-07-23 13:40:00,56.32,56.35,56.28,56.28,4200.0,49.732,49.7584,49.6966,49.6966,4200.0
2015-07-23 13:45:00,56.29,56.37,56.28,56.36,7300.0,49.7055,49.7761,49.6966,49.7673,7300.0
2015-07-23 13:50:00,56.37,56.43,56.36,56.43,7850.0,49.7761,49.8291,49.7673,49.8291,7850.0
2015-07-23 13:55:00,56.42,56.44,56.39,56.39,16722.0,49.8203,49.8379,49.7938,49.7938,16722.0
2015-07-23 14:00:00,56.39,56.42,56.36,56.38,11531.0,49.7938,49.8203,49.7673,49.7849,11531.0
2015-07-23 14:05:00,56.38,56.43,56.37,56.42,7110.0,49.7849,49.8291,49.7761,49.8203,7110.0
2015-07-23 14:10:00,56.43,56.43,56.34,56.34,7510.0,49.8291,49.8291,49.7496,49.7496,7510.0
2015-07-23 14:15:00,56.35,56.44,56.35,56.43,25710.0,49.7584,49.8379,49.7584,49.8291,25710.0
2015-07-23 14:20:00,56.45,56.47,56.4,56.42,15081.0,49.8467,49.8644,49.8026,49.8203,15081.0
2015-07-23 14:25:00,56.41,56.44,56.41,56.43,4000.0,49.8114,49.8379,49.8114,49.8291,4000.0
2015-07-23 14:30:00,56.43,56.47,56.41,56.45,8270.0,49.8291,49.8644,49.8114,49.8467,8270.0
2015-07-23 14:35:00,56.46,56.49,56.45,56.48,9935.0,49.8556,49.8821,49.8467,49.8732,9935.0
2015-07-23 14:40:00,56.48,56.49,56.45,56.45,15131.0,49.8732,49.8821,49.8467,49.8467,15131.0
2015-07-23 14:45:00,56.45,56.46,56.41,56.43,10607.0,49.8467,49.8556,49.8114,49.8291,10607.0
2015-07-23 14:50:00,56.43,56.44,56.27,56.29,9592.0,49.8291,49.8379,49.6878,49.7055,9592.0
2015-07-23 14:55:00,56.3,56.33,56.29,56.33,3700.0,49.7143,49.7408,49.7055,49.7408,3700.0
2015-07-23 15:00:00,56.33,56.33,56.24,56.26,9938.0,49.7408,49.7408,49.6613,49.679,9938.0
2015-07-23 15:05:00,56.26,56.26,56.2,56.21,11324.0,49.679,49.679,49.626,49.6348,11324.0
2015-07-23 15:10:00,56.21,56.22,56.17,56.22,12889.0,49.6348,49.6437,49.5995,49.6437,12889.0
2015-07-23 15:15:00,56.2,56.3,56.19,56.28,12999.0,49.626,49.7143,49.6172,49.6966,12999.0
2015-07-23 15:20:00,56.28,56.28,56.24,56.27,10701.0,49.6966,49.6966,49.6613,49.6878,10701.0
2015-07-23 15:25:00,56.27,56.27,56.22,56.23,17008.0,49.6878,49.6878,49.6437,49.6525,17008.0
2015-07-23 15:30:00,56.23,56.24,56.2,56.21,13564.0,49.6525,49.6613,49.626,49.6348,13564.0
2015-07-23 15:35:00,56.21,56.24,56.2,56.24,13921.0,49.6348,49.6613,49.626,49.6613,13921.0
2015-07-23 15:40:00,56.24,56.29,56.23,56.29,21528.0,49.6613,49.7055,49.6525,49.7055,21528.0
2015-07-23 15:45:00,56.3,56.32,56.26,56.32,14695.0,49.7143,49.732,49.679,49.732,14695.0
2015-07-23 15:50:00,56.33,56.33,56.27,56.28,23170.0,49.7408,49.7408,49.6878,49.6966,23170.0
2015-07-23 15:55:00,56.28,56.28,56.21,56.27,40479.0,49.6966,49.6966,49.6348,49.6878,40479.0
2015-07-24 09:30:00,56.11,56.23,56.03,56.09,26839.0,49.5465,49.6525,49.4759,49.5289,26839.0
2015-07-24 09:35:00,56.09,56.09,56.0,56.02,7850.0,49.5289,49.5289,49.4494,49.467,7850.0
2015-07-24 09:40:00,56.06,56.27,56.04,56.27,8170.0,49.5024,49.6878,49.4847,49.6878,8170.0
2015-07-24 09:45:00,56.25,56.3,56.18,56.2,7350.0,49.6701,49.7143,49.6083,49.626,7350.0
2015-07-24 09:50:00,56.23,56.23,56.13,56.18,9630.0,49.6525,49.6525,49.5642,49.6083,9630.0
2015-07-24 09:55:00,56.2,56.27,56.16,56.16,13421.0,49.626,49.6878,49.5907,49.5907,13421.0
2015-07-24 10:00:00,56.16,56.19,56.11,56.14,3700.0,49.5907,49.6172,49.5465,49.573,3700.0
2015-07-24 10:05:00,56.12,56.18,56.07,56.16,13050.0,49.5554,49.6083,49.5112,49.5907,13050.0
2015-07-24 10:10:00,56.16,56.23,56.14,56.17,7120.0,49.5907,49.6525,49.573,49.5995,7120.0
2015-07-24 10:15:00,56.19,56.23,56.14,56.18,8250.0,49.6172,49.6525,49.573,49.6083,8250.0
2015-07-24 10:20:00,56.18,56.19,56.13,56.18,7750.0,49.6083,49.6172,49.5642,49.6083,7750.0
2015-07-24 10:25:00,56.18,56.24,56.15,56.23,4800.0,49.6083,49.6613,49.5818,49.6525,4800.0
2015-07-24 10:30:00,56.23,56.24,56.14,56.2,24002.0,49.6525,49.6613,49.573,49.626,24002.0
2015-07-24 10:35:00,56.19,56.25,56.13,56.23,50022.0,49.6172,49.6701,49.5642,49.6525,50022.0
2015-07-24 10:40:00,56.24,56.27,56.19,56.23,34058.0,49.6613,49.6878,49.6172,49.6525,34058.0
2015-07-24 10:45:00,56.21,56.24,56.21,56.23,7650.0,49.6348,49.6613,49.6348,49.6525,7650.0
2015-07-24 10:50:00,56.23,56.25,56.2,56.2,9800.0,49.6525,49.6701,49.626,49.626,9800.0
2015-07-24 10:55:00,56.21,56.21,56.09,56.09,6600.0,49.6348,49.6348,49.5289,49.5289,6600.0
2015-07-24 11:00:00,56.13,56.19,56.12,56.19,4200.0,49.5642,49.6172,49.5554,49.6172,4200.0
2015-07-24 11:05:00,56.18,56.22,56.17,56.19,3900.0,49.6083,49.6437,49.5995,49.6172,3900.0
2015-07-24 11:10:00,56.21,56.24,56.18,56.21,7100.0,49.6348,49.6613,49.6083,49.6348,7100.0
2015-07-24 11:15:00,56.21,56.23,56.18,56.19,7700.0,49.6348,49.6525,49.6083,49.6172,7700.0
2015-07-24 11:20:00,56.21,56.24,56.19,56.2,900.0,49.6348,49.6613,49.6172,49.626,900.0
2015-07-24 11:25:00,56.21,56.27,56.2,56.24,9828.0,49.6348,49.6878,49.626,49.6613,9828.0
2015-07-24 11:30:00,56.24,56.25,56.13,56.15,6300.0,49.6613,49.6701,49.5642,49.5818,6300.0
2015-07-24 11:35:00,56.15,56.23,56.15,56.21,5922.0,49.5818,49.6525,49.5818,49.6348,5922.0
2015-07-24 11:40:00,56.22,56.28,56.22,56.26,9712.0,49.6437,49.6966,49.6437,49.679,9712.0
2015-07-24 11:45:00,56.26,56.26,56.23,56.24,6200.0,49.679,49.679,49.6525,49.6613,6200.0
2015-07-24 11:50:00,56.25,56.33,56.25,56.3,4296.0,49.6701,49.7408,49.6701,49.7143,4296.0
2015-07-24 11:55:00,56.3,56.39,56.28,56.35,7600.0,49.7143,49.7938,49.6966,49.7584,7600.0
2015-07-24 12:00:00,56.35,56.44,56.35,56.35,4880.0,49.7584,49.8379,49.7584,49.7584,4880.0
2015-07-24 12:05:00,56.37,56.38,56.3,56.35,2580.0,49.7761,49.7849,49.7143,49.7584,2580.0
2015-07-24 12:10:00,56.37,56.42,56.35,56.42,4200.0,49.7761,49.8203,49.7584,49.8203,4200.0
2015-07-24 12:15:00,56.42,56.47,56.41,56.46,4115.0,49.8203,49.8644,49.8114,49.8556,4115.0
2015-07-24 12:20:00,56.5,56.54,56.49,56.53,3150.0,49.8909,49.9262,49.8821,49.9174,3150.0
2015-07-24 12:25:00,56.53,56.58,56.52,56.54,3500.0,49.9174,49.9615,49.9086,49.9262,3500.0
2015-07-24 12:30:00,56.55,56.6,56.54,56.6,3700.0,49.9351,49.9792,49.9262,49.9792,3700.0
2015-07-24 12:35:00,56.61,56.65,56.6,56.6,3390.0,49.988,50.0234,49.9792,49.9792,3390.0
2015-07-24 12:40:00,56.6,56.6,56.55,56.6,5075.0,49.9792,49.9792,49.9351,49.9792,5075.0
2015-07-24 12:45:00,56.58,56.58,56.47,56.48,4746.0,49.9615,49.9615,49.8644,49.8732,4746.0
2015-07-24 12:50:00,56.5,56.57,56.5,56.53,3600.0,49.8909,49.9527,49.8909,49.9174,3600.0
2015-07-24 12:55:00,56.52,56.54,56.49,56.49,4000.0,49.9086,49.9262,49.8821,49.8821,4000.0
2015-07-24 13:00:00,56.48,56.49,56.43,56.47,4000.0,49.8732,49.8821,49.8291,49.8644,4000.0
2015-07-24 13:05:00,56.45,56.47,56.42,56.44,6116.0,49.8467,49.8644,49.8203,49.8379,6116.0
2015-07-24 13:10:00,56.43,56.46,56.41,56.42,3600.0,49.8291,49.8556,49.8114,49.8203,3600.0
2015-07-24 13:15:00,56.42,56.42,56.36,56.36,4500.0,49.8203,49.8203,49.7673,49.7673,4500.0
2015-07-24 13:20:00,56.36,56.36,56.28,56.34,4151.0,49.7673,49.7673,49.6966,49.7496,4151.0
2015-07-24 13:25:00,56.32,56.32,56.24,56.24,4576.0,49.732,49.732,49.6613,49.6613,4576.0
2015-07-24 13:30:00,56.26,56.27,56.2,56.24,4775.0,49.679,49.6878,49.626,49.6613,4775.0
2015-07-24 13:35:00,56.22,56.24,56.15,56.15,4427.0,49.6437,49.6613,49.5818,49.5818,4427.0
2015-07-24 13:40:00,56.15,56.16,56.12,56.15,2318.0,49.5818,49.5907,49.5554,49.5818,2318.0
2015-07-24 13:45:00,56.14,56.14,56.06,56.13,5610.0,49.573,49.573,49.5024,49.5642,5610.0
2015-07-24 13:50:00,56.13,56.2,56.13,56.17,11808.0,49.5642,49.626,49.5642,49.5995,11808.0
2015-07-24 13:55:00,56.17,56.22,56.15,56.19,4065.0,49.5995,49.6437,49.5818,49.6172,4065.0
2015-07-24 14:00:00,56.19,56.19,56.07,56.07,6350.0,49.6172,49.6172,49.5112,49.5112,6350.0
2015-07-24 14:05:00,56.07,56.13,56.07,56.07,3600.0,49.5112,49.5642,49.5112,49.5112,3600.0
2015-07-24 14:10:00,56.1,56.1,56.0,56.0,5347.0,49.5377,49.5377,49.4494,49.4494,5347.0
2015-07-24 14:15:00,56.0,56.0,55.92,55.92,5703.0,49.4494,49.4494,49.3787,49.3787,5703.0
2015-07-24 14:20:00,55.93,55.95,55.85,55.89,4428.0,49.3876,49.4052,49.3169,49.3523,4428.0
2015-07-24 14:25:00,55.87,55.94,55.87,55.93,5200.0,49.3346,49.3964,49.3346,49.3876,5200.0
2015-07-24 14:30:00,55.93,55.97,55.89,55.92,3720.0,49.3876,49.4229,49.3523,49.3787,3720.0
2015-07-24 14:35:00,55.89,55.96,55.88,55.96,4300.0,49.3523,49.4141,49.3434,49.4141,4300.0
2015-07-24 14:40:00,55.94,56.01,55.94,56.01,6900.0,49.3964,49.4582,49.3964,49.4582,6900.0
2015-07-24 14:45:00,56.01,56.05,55.98,55.99,7636.0,49.4582,49.4935,49.4317,49.4406,7636.0
2015-07-24 14:50:00,56.0,56.01,55.92,55.92,6200.0,49.4494,49.4582,49.3787,49.3787,6200.0
2015-07-24 14:55:00,55.91,56.01,55.91,56.01,3900.0,49.3699,49.4582,49.3699,49.4582,3900.0
2015-07-24 15:00:00,55.99,56.0,55.93,56.0,10987.0,49.4406,49.4494,49.3876,49.4494,10987.0
2015-07-24 15:05:00,55.98,56.01,55.97,55.99,5200.0,49.4317,49.4582,49.4229,49.4406,5200.0
2015-07-24 15:10:00,55.97,55.99,55.96,55.98,2100.0,49.4229,49.4406,49.4141,49.4317,2100.0
2015-07-24 15:15:00,55.98,55.99,55.95,55.97,6950.0,49.4317,49.4406,49.4052,49.4229,6950.0
2015-07-24 15:20:00,55.96,55.99,55.94,55.94,7606.0,49.4141,49.4406,49.3964,49.3964,7606.0
2015-07-24 15:25:00,55.94,55.97,55.88,55.88,11804.0,49.3964,49.4229,49.3434,49.3434,11804.0
2015-07-24 15:30:00,55.89,55.91,55.84,55.84,8934.0,49.3523,49.3699,49.3081,49.3081,8934.0
2015-07-24 15:35:00,55.83,55.85,55.82,55.85,9451.0,49.2993,49.3169,49.2904,49.3169,9451.0
2015-07-24 15:40:00,55.85,55.9,55.83,55.87,13252.0,49.3169,49.3611,49.2993,49.3346,13252.0
2015-07-24 15:45:00,55.87,55.92,55.87,55.87,11466.0,49.3346,49.3787,49.3346,49.3346,11466.0
2015-07-24 15:50:00,55.88,55.96,55.86,55.95,19764.0,49.3434,49.4141,49.3258,49.4052,19764.0
2015-07-24 15:55:00,55.95,55.96,55.89,55.89,27668.0,49.4052,49.4141,49.3523,49.3523,27668.0
2015-07-27 09:30:00,55.95,56.24,55.81,56.24,58853.0,49.4052,49.6613,49.2816,49.6613,58853.0
2015-07-27 09:35:00,56.18,56.24,56.1,56.19,36469.0,49.6083,49.6613,49.5377,49.6172,36469.0
2015-07-27 09:40:00,56.23,56.35,55.82,55.88,38236.0,49.6525,49.7584,49.2904,49.3434,38236.0
2015-07-27 09:45:00,55.84,55.94,55.83,55.87,3530.0,49.3081,49.3964,49.2993,49.3346,3530.0
2015-07-27 09:50:00,55.93,56.07,55.9,55.94,5755.0,49.3876,49.5112,49.3611,49.3964,5755.0
2015-07-27 09:55:00,55.92,56.05,55.91,55.92,7085.0,49.3787,49.4935,49.3699,49.3787,7085.0
2015-07-27 10:00:00,55.97,55.97,55.81,55.83,5659.0,49.4229,49.4229,49.2816,49.2993,5659.0
2015-07-27 10:05:00,55.83,55.88,55.79,55.86,4476.0,49.2993,49.3434,49.264,49.3258,4476.0
2015-07-27 10:10:00,55.84,55.86,55.76,55.79,3400.0,49.3081,49.3258,49.2375,49.264,3400.0
2015-07-27 10:15:00,55.8,55.83,55.79,55.8,919.0,49.2728,49.2993,49.264,49.2728,919.0
2015-07-27 10:20:00,55.81,55.83,55.73,55.73,8832.0,49.2816,49.2993,49.211,49.211,8832.0
2015-07-27 10:25:00,55.68,55.71,55.64,55.66,7747.0,49.1668,49.1933,49.1315,49.1492,7747.0
2015-07-27 10:30:00,55.67,55.74,55.67,55.73,5525.0,49.158,49.2198,49.158,49.211,5525.0
2015-07-27 10:35:00,55.74,55.81,55.68,55.79,6251.0,49.2198,49.2816,49.1668,49.264,6251.0
2015-07-27 10:40:00,55.79,55.79,55.65,55.68,3491.0,49.264,49.264,49.1403,49.1668,3491.0
2015-07-27 10:45:00,55.67,55.71,55.67,55.7,2100.0,49.158,49.1933,49.158,49.1845,2100.0
2015-07-27 10:50:00,55.67,55.7,55.63,55.69,3801.0,49.158,49.1845,49.1227,49.1756,3801.0
2015-07-27 10:55:00,55.71,55.75,55.66,55.72,7205.0,49.1933,49.2286,49.1492,49.2021,7205.0
2015-07-27 11:00:00,55.72,55.72,55.67,55.71,3910.0,49.2021,49.2021,49.158,49.1933,3910.0
2015-07-27 11:05:00,55.72,55.76,55.71,55.73,4500.0,49.2021,49.2375,49.1933,49.211,4500.0
2015-07-27 11:10:00,55.7,55.7,55.58,55.6,6708.0,49.1845,49.1845,49.0785,49.0962,6708.0
2015-07-27 11:15:00,55.61,55.65,55.58,55.59,3975.0,49.105,49.1403,49.0785,49.0873,3975.0
2015-07-27 11:20:00,55.6,55.6,55.47,55.48,8978.0,49.0962,49.0962,48.9814,48.9902,8978.0
2015-07-27 11:25:00,55.49,55.66,55.48,55.6,2886.0,48.999,49.1492,48.9902,49.0962,2886.0
2015-07-27 11:30:00,55.56,55.57,55.5,55.5,2370.0,49.0609,49.0697,49.0079,49.0079,2370.0
2015-07-27 11:35:00,55.5,55.53,55.49,55.52,2880.0,49.0079,49.0344,48.999,49.0255,2880.0
2015-07-27 11:40:00,55.53,55.53,55.45,55.45,4950.0,49.0344,49.0344,48.9637,48.9637,4950.0
2015-07-27 11:45:00,55.46,55.5,55.44,55.46,4700.0,48.9726,49.0079,48.9549,48.9726,4700.0
2015-07-27 11:50:00,55.44,55.51,55.43,55.44,6200.0,48.9549,49.0167,48.9461,48.9549,6200.0
2015-07-27 11:55:00,55.45,55.54,55.45,55.5,6400.0,48.9637,49.0432,48.9637,49.0079,6400.0
2015-07-27 12:00:00,55.53,55.54,55.46,55.46,2504.0,49.0344,49.0432,48.9726,48.9726,2504.0
2015-07-27 12:05:00,55.46,55.47,55.44,55.44,2900.0,48.9726,48.9814,48.9549,48.9549,2900.0
2015-07-27 12:10:00,55.45,55.46,55.37,55.39,4090.0,48.9637,48.9726,48.8931,48.9107,4090.0
2015-07-27 12:15:00,55.41,55.45,55.4,55.45,4260.0,48.9284,48.9637,48.9196,48.9637,4260.0
2015-07-27 12:20:00,55.46,55.5,55.38,55.38,7100.0,48.9726,49.0079,48.9019,48.9019,7100.0
2015-07-27 12:25:00,55.37,55.42,55.35,55.35,1900.0,48.8931,48.9372,48.8754,48.8754,1900.0
2015-07-27 12:30:00,55.35,55.38,55.27,55.28,7582.0,48.8754,48.9019,48.8048,48.8136,7582.0
2015-07-27 12:35:00,55.34,55.37,55.32,55.35,5900.0,48.8666,48.8931,48.8489,48.8754,5900.0
2015-07-27 12:40:00,55.36,55.39,55.36,55.39,2703.0,48.8843,48.9107,48.8843,48.9107,2703.0
2015-07-27 12:45:00,55.37,55.38,55.34,55.38,3055.0,48.8931,48.9019,48.8666,48.9019,3055.0
2015-07-27 12:50:00,55.34,55.35,55.31,55.32,3000.0,48.8666,48.8754,48.8401,48.8489,3000.0
2015-07-27 12:55:00,55.35,55.36,55.32,55.32,2502.0,48.8754,48.8843,48.8489,48.8489,2502.0
2015-07-27 13:00:00,55.31,55.34,55.31,55.31,4200.0,48.8401,48.8666,48.8401,48.8401,4200.0
2015-07-27 13:05:00,55.33,55.36,55.29,55.29,16977.0,48.8578,48.8843,48.8224,48.8224,16977.0
2015-07-27 13:10:00,55.31,55.33,55.3,55.33,5670.0,48.8401,48.8578,48.8313,48.8578,5670.0
2015-07-27 13:15:00,55.32,55.32,55.27,55.28,2454.0,48.8489,48.8489,48.8048,48.8136,2454.0
2015-07-27 13:20:00,55.26,55.27,55.21,55.23,6652.0,48.7959,48.8048,48.7518,48.7695,6652.0
2015-07-27 13:25:00,55.24,55.26,55.18,55.21,10914.0,48.7783,48.7959,48.7253,48.7518,10914.0
2015-07-27 13:30:00,55.21,55.21,55.14,55.17,8152.0,48.7518,48.7518,48.69,48.7165,8152.0
2015-07-27 13:35:00,55.18,55.2,55.16,55.2,11100.0,48.7253,48.743,48.7076,48.743,11100.0
2015-07-27 13:40:00,55.19,55.2,55.15,55.15,5514.0,48.7341,48.743,48.6988,48.6988,5514.0
2015-07-27 13:45:00,55.17,55.26,55.17,55.26,8565.0,48.7165,48.7959,48.7165,48.7959,8565.0
2015-07-27 13:50:00,55.23,55.28,55.21,55.21,6072.0,48.7695,48.8136,48.7518,48.7518,6072.0
2015-07-27 13:55:00,55.2,55.2,55.15,55.15,5050.0,48.743,48.743,48.6988,48.6988,5050.0
2015-07-27 14:00:00,55.16,55.18,55.16,55.17,7500.0,48.7076,48.7253,48.7076,48.7165,7500.0
2015-07-27 14:05:00,55.18,55.2,55.17,55.18,3400.0,48.7253,48.743,48.7165,48.7253,3400.0
2015-07-27 14:10:00,55.18,55.21,55.18,55.2,3580.0,48.7253,48.7518,48.7253,48.743,3580.0
2015-07-27 14:15:00,55.21,55.28,55.21,55.25,8604.0,48.7518,48.8136,48.7518,48.7871,8604.0
2015-07-27 14:20:00,55.25,55.25,55.17,55.17,2900.0,48.7871,48.7871,48.7165,48.7165,2900.0
2015-07-27 14:25:00,55.19,55.22,55.18,55.2,3700.0,48.7341,48.7606,48.7253,48.743,3700.0
2015-07-27 14:30:00,55.2,55.21,55.16,55.17,4090.0,48.743,48.7518,48.7076,48.7165,4090.0
2015-07-27 14:35:00,55.18,55.25,55.18,55.24,6861.0,48.7253,48.7871,48.7253,48.7783,6861.0
2015-07-27 14:40:00,55.24,55.25,55.22,55.22,5796.0,48.7783,48.7871,48.7606,48.7606,5796.0
2015-07-27 14:45:00,55.22,55.23,55.2,55.21,3864.0,48.7606,48.7695,48.743,48.7518,3864.0
2015-07-27 14:50:00,55.22,55.23,55.19,55.2,5231.0,48.7606,48.7695,48.7341,48.743,5231.0
2015-07-27 14:55:00,55.19,55.21,55.18,55.18,4558.0,48.7341,48.7518,48.7253,48.7253,4558.0
2015-07-27 15:00:00,55.19,55.19,55.15,55.15,4791.0,48.7341,48.7341,48.6988,48.6988,4791.0
2015-07-27 15:05:00,55.15,55.17,55.13,55.14,4662.0,48.6988,48.7165,48.6812,48.69,4662.0
2015-07-27 15:10:00,55.17,55.2,55.14,55.2,13115.0,48.7165,48.743,48.69,48.743,13115.0
2015-07-27 15:15:00,55.2,55.21,55.19,55.19,10078.0,48.743,48.7518,48.7341,48.7341,10078.0
2015-07-27 15:20:00,55.2,55.27,55.2,55.26,8338.0,48.743,48.8048,48.743,48.7959,8338.0
2015-07-27 15:25:00,55.27,55.27,55.22,55.25,5857.0,48.8048,48.8048,48.7606,48.7871,5857.0
2015-07-27 15:30:00,55.25,55.25,55.17,55.19,9243.0,48.7871,48.7871,48.7165,48.7341,9243.0
2015-07-27 15:35:00,55.19,55.2,55.15,55.16,12848.0,48.7341,48.743,48.6988,48.7076,12848.0
2015-07-27 15:40:00,55.16,55.16,55.12,55.12,10993.0,48.7076,48.7076,48.6723,48.6723,10993.0
2015-07-27 15:45:00,55.12,55.17,55.04,55.1,51291.0,48.6723,48.7165,48.6017,48.6547,51291.0
2015-07-27 15:50:00,55.1,55.12,55.07,55.09,21171.0,48.6547,48.6723,48.6282,48.6458,21171.0
2015-07-27 15:55:00,55.09,55.16,55.08,55.15,28152.0,48.6458,48.7076,48.637,48.6988,28152.0
2015-07-28 09:30:00,55.6,55.76,55.26,55.4,33328.0,49.0962,49.2375,48.7959,48.9196,33328.0
2015-07-28 09:35:00,55.4,55.58,55.4,55.5,11801.0,48.9196,49.0785,48.9196,49.0079,11801.0
2015-07-28 09:40:00,55.45,55.57,55.37,55.46,6770.0,48.9637,49.0697,48.8931,48.9726,6770.0
2015-07-28 09:45:00,55.45,55.45,55.31,55.34,5946.0,48.9637,48.9637,48.8401,48.8666,5946.0
2015-07-28 09:50:00,55.35,55.51,55.31,55.49,8387.0,48.8754,49.0167,48.8401,48.999,8387.0
2015-07-28 09:55:00,55.51,55.57,55.51,55.57,2920.0,49.0167,49.0697,49.0167,49.0697,2920.0
2015-07-28 10:00:00,55.55,55.57,55.39,55.39,6650.0,49.052,49.0697,48.9107,48.9107,6650.0
2015-07-28 10:05:00,55.38,55.38,55.22,55.25,5275.0,48.9019,48.9019,48.7606,48.7871,5275.0
2015-07-28 10:10:00,55.26,55.49,55.23,55.48,12407.0,48.7959,48.999,48.7695,48.9902,12407.0
2015-07-28 10:15:00,55.46,55.46,55.32,55.32,4628.0,48.9726,48.9726,48.8489,48.8489,4628.0
2015-07-28 10:20:00,55.29,55.47,55.29,55.38,10746.0,48.8224,48.9814,48.8224,48.9019,10746.0
2015-07-28 10:25:00,55.37,55.43,55.32,55.38,8243.0,48.8931,48.9461,48.8489,48.9019,8243.0
2015-07-28 10:30:00,55.35,55.48,55.35,55.44,15527.0,48.8754,48.9902,48.8754,48.9549,15527.0
2015-07-28 10:35:00,55.44,55.56,55.44,55.52,8825.0,48.9549,49.0609,48.9549,49.0255,8825.0
2015-07-28 10:40:00,55.52,55.6,55.51,55.54,8300.0,49.0255,49.0962,49.0167,49.0432,8300.0
2015-07-28 10:45:00,55.55,55.65,55.53,55.63,11000.0,49.052,49.1403,49.0344,49.1227,11000.0
2015-07-28 10:50:00,55.63,55.75,55.61,55.75,5800.0,49.1227,49.2286,49.105,49.2286,5800.0
2015-07-28 10:55:00,55.75,55.76,55.67,55.76,5746.0,49.2286,49.2375,49.158,49.2375,5746.0
2015-07-28 11:00:00,55.75,55.75,55.68,55.74,3700.0,49.2286,49.2286,49.1668,49.2198,3700.0
2015-07-28 11:05:00,55.75,55.79,55.72,55.77,10014.0,49.2286,49.264,49.2021,49.2463,10014.0
2015-07-28 11:10:00,55.76,55.8,55.75,55.79,8344.0,49.2375,49.2728,49.2286,49.264,8344.0
2015-07-28 11:15:00,55.79,55.87,55.79,55.87,7700.0,49.264,49.3346,49.264,49.3346,7700.0
2015-07-28 11:20:00,55.88,55.96,55.88,55.93,10579.0,49.3434,49.4141,49.3434,49.3876,10579.0
2015-07-28 11:25:00,55.94,56.04,55.94,56.03,8250.0,49.3964,49.4847,49.3964,49.4759,8250.0
2015-07-28 11:30:00,56.05,56.17,56.05,56.17,12654.0,49.4935,49.5995,49.4935,49.5995,12654.0
2015-07-28 11:35:00,56.2,56.35,56.18,56.35,10879.0,49.626,49.7584,49.6083,49.7584,10879.0
2015-07-28 11:40:00,56.35,56.43,56.35,56.39,15784.0,49.7584,49.8291,49.7584,49.7938,15784.0
2015-07-28 11:45:00,56.39,56.52,56.39,56.52,15073.0,49.7938,49.9086,49.7938,49.9086,15073.0
2015-07-28 11:50:00,56.53,56.53,56.44,56.49,8808.0,49.9174,49.9174,49.8379,49.8821,8808.0
2015-07-28 11:55:00,56.52,56.52,56.45,56.47,22406.0,49.9086,49.9086,49.8467,49.8644,22406.0
2015-07-28 12:00:00,56.46,56.5,56.41,56.43,16917.0,49.8556,49.8909,49.8114,49.8291,16917.0
2015-07-28 12:05:00,56.45,56.51,56.45,56.49,3287.0,49.8467,49.8997,49.8467,49.8821,3287.0
2015-07-28 12:10:00,56.49,56.49,56.45,56.48,5847.0,49.8821,49.8821,49.8467,49.8732,5847.0
2015-07-28 12:15:00,56.46,56.56,56.45,56.5,7673.0,49.8556,49.9439,49.8467,49.8909,7673.0
2015-07-28 12:20:00,56.51,56.55,56.48,56.49,18342.0,49.8997,49.9351,49.8732,49.8821,18342.0
2015-07-28 12:25:00,56.49,56.52,56.43,56.44,16877.0,49.8821,49.9086,49.8291,49.8379,16877.0
2015-07-28 12:30:00,56.44,56.45,56.33,56.42,8471.0,49.8379,49.8467,49.7408,49.8203,8471.0
2015-07-28 12:35:00,56.42,56.48,56.37,56.48,4733.0,49.8203,49.8732,49.7761,49.8732,4733.0
2015-07-28 12:40:00,56.48,56.59,56.47,56.58,7100.0,49.8732,49.9704,49.8644,49.9615,7100.0
2015-07-28 12:45:00,56.58,56.6,56.53,56.54,8621.0,49.9615,49.9792,49.9174,49.9262,8621.0
2015-07-28 12:50:00,56.55,56.6,56.5,56.59,3900.0,49.9351,49.9792,49.8909,49.9704,3900.0
2015-07-28 12:55:00,56.61,56.69,56.58,56.65,11950.0,49.988,50.0587,49.9615,50.0234,11950.0
2015-07-28 13:00:00,56.65,56.67,56.58,56.58,6334.0,50.0234,50.041,49.9615,49.9615,6334.0
2015-07-28 13:05:00,56.6,56.7,56.59,56.66,8400.0,49.9792,50.0675,49.9704,50.0322,8400.0
2015-07-28 13:10:00,56.7,56.78,56.66,56.73,7897.0,50.0675,50.1381,50.0322,50.094,7897.0
2015-07-28 13:15:00,56.67,56.74,56.67,56.73,3000.0,50.041,50.1028,50.041,50.094,3000.0
2015-07-28 13:20:00,56.74,56.77,56.73,56.74,6404.0,50.1028,50.1293,50.094,50.1028,6404.0
2015-07-28 13:25:00,56.72,56.82,56.72,56.76,10993.0,50.0852,50.1735,50.0852,50.1205,10993.0
2015-07-28 13:30:00,56.75,56.77,56.71,56.73,4907.0,50.1117,50.1293,50.0763,50.094,4907.0
2015-07-28 13:35:00,56.72,56.78,56.66,56.75,7254.0,50.0852,50.1381,50.0322,50.1117,7254.0
2015-07-28 13:40:00,56.75,56.79,56.75,56.78,2898.0,50.1117,50.147,50.1117,50.1381,2898.0
2015-07-28 13:45:00,56.77,56.8,56.75,56.77,8791.0,50.1293,50.1558,50.1117,50.1293,8791.0
2015-07-28 13:50:00,56.8,56.8,56.73,56.74,5470.0,50.1558,50.1558,50.094,50.1028,5470.0
2015-07-28 13:55:00,56.73,56.76,56.69,56.76,5077.0,50.094,50.1205,50.0587,50.1205,5077.0
2015-07-28 14:00:00,56.77,56.79,56.72,56.79,8000.0,50.1293,50.147,50.0852,50.147,8000.0
2015-07-28 14:05:00,56.79,56.91,56.77,56.91,9414.0,50.147,50.2529,50.1293,50.2529,9414.0
2015-07-28 14:10:00,56.88,56.97,56.88,56.97,8200.0,50.2264,50.3059,50.2264,50.3059,8200.0
2015-07-28 14:15:00,56.97,56.99,56.91,56.91,6246.0,50.3059,50.3236,50.2529,50.2529,6246.0
2015-07-28 14:20:00,56.89,56.91,56.82,56.83,14602.0,50.2353,50.2529,50.1735,50.1823,14602.0
2015-07-28 14:25:00,56.82,56.84,56.77,56.8,5346.0,50.1735,50.1911,50.1293,50.1558,5346.0
2015-07-28 14:30:00,56.8,56.81,56.74,56.79,7454.0,50.1558,50.1646,50.1028,50.147,7454.0
2015-07-28 14:35:00,56.83,56.85,56.8,56.83,9606.0,50.1823,50.2,50.1558,50.1823,9606.0
2015-07-28 14:40:00,56.82,56.85,56.74,56.75,8600.0,50.1735,50.2,50.1028,50.1117,8600.0
2015-07-28 14:45:00,56.76,56.76,56.63,56.66,16600.0,50.1205,50.1205,50.0057,50.0322,16600.0
2015-07-28 14:50:00,56.66,56.71,56.65,56.68,10024.0,50.0322,50.0763,50.0234,50.0498,10024.0
2015-07-28 14:55:00,56.68,56.72,56.66,56.68,12171.0,50.0498,50.0852,50.0322,50.0498,12171.0
2015-07-28 15:00:00,56.69,56.71,56.65,56.7,10648.0,50.0587,50.0763,50.0234,50.0675,10648.0
2015-07-28 15:05:00,56.71,56.75,56.69,56.71,14657.0,50.0763,50.1117,50.0587,50.0763,14657.0
2015-07-28 15:10:00,56.71,56.74,56.67,56.7,11373.0,50.0763,50.1028,50.041,50.0675,11373.0
2015-07-28 15:15:00,56.7,56.71,56.65,56.69,24756.0,50.0675,50.0763,50.0234,50.0587,24756.0
2015-07-28 15:20:00,56.67,56.7,56.61,56.69,10700.0,50.041,50.0675,49.988,50.0587,10700.0
2015-07-28 15:25:00,56.67,56.69,56.65,56.65,10017.0,50.041,50.0587,50.0234,50.0234,10017.0
2015-07-28 15:30:00,56.65,56.7,56.65,56.7,13286.0,50.0234,50.0675,50.0234,50.0675,13286.0
2015-07-28 15:35:00,56.71,56.75,56.64,56.65,19684.0,50.0763,50.1117,50.0145,50.0234,19684.0
2015-07-28 15:40:00,56.65,56.71,56.64,56.68,12782.0,50.0234,50.0763,50.0145,50.0498,12782.0
2015-07-28 15:45:00,56.67,56.69,56.62,56.64,28483.0,50.041,50.0587,49.9969,50.0145,28483.0
2015-07-28 15:50:00,56.63,56.7,56.6,56.65,39740.0,50.0057,50.0675,49.9792,50.0234,39740.0
2015-07-28 15:55:00,56.65,56.74,56.63,56.72,50606.0,50.0234,50.1028,50.0057,50.0852,50606.0
2015-07-29 09:30:00,56.4,56.45,55.91,56.06,55184.0,49.8026,49.8467,49.3699,49.5024,55184.0
2015-07-29 09:35:00,56.01,56.13,55.95,56.02,21735.0,49.4582,49.5642,49.4052,49.467,21735.0
2015-07-29 09:40:00,56.06,56.06,55.69,55.73,20954.0,49.5024,49.5024,49.1756,49.211,20954.0
2015-07-29 09:45:00,55.73,55.87,55.67,55.7,16950.0,49.211,49.3346,49.158,49.1845,16950.0
2015-07-29 09:50:00,55.68,55.75,55.63,55.68,7921.0,49.1668,49.2286,49.1227,49.1668,7921.0
2015-07-29 09:55:00,55.68,55.79,55.64,55.79,8600.0,49.1668,49.264,49.1315,49.264,8600.0
2015-07-29 10:00:00,55.8,55.81,55.71,55.72,12900.0,49.2728,49.2816,49.1933,49.2021,12900.0
2015-07-29 10:05:00,55.76,55.8,55.71,55.8,7887.0,49.2375,49.2728,49.1933,49.2728,7887.0
2015-07-29 10:10:00,55.81,55.82,55.53,55.56,23591.0,49.2816,49.2904,49.0344,49.0609,23591.0
2015-07-29 10:15:00,55.56,55.65,55.5,55.54,15261.0,49.0609,49.1403,49.0079,49.0432,15261.0
2015-07-29 10:20:00,55.59,55.6,55.39,55.4,20026.0,49.0873,49.0962,48.9107,48.9196,20026.0
2015-07-29 10:25:00,55.41,55.41,55.32,55.36,16250.0,48.9284,48.9284,48.8489,48.8843,16250.0
2015-07-29 10:30:00,55.36,55.59,55.36,55.59,5800.0,48.8843,49.0873,48.8843,49.0873,5800.0
2015-07-29 10:35:00,55.58,55.7,55.55,55.69,18071.0,49.0785,49.1845,49.052,49.1756,18071.0
2015-07-29 10:40:00,55.69,55.75,55.64,55.75,11939.0,49.1756,49.2286,49.1315,49.2286,11939.0
2015-07-29 10:45:00,55.75,55.82,55.72,55.82,14647.0,49.2286,49.2904,49.2021,49.2904,14647.0
2015-07-29 10:50:00,55.81,55.84,55.74,55.76,10471.0,49.2816,49.3081,49.2198,49.2375,10471.0
2015-07-29 10:55:00,55.76,55.76,55.57,55.57,9242.0,49.2375,49.2375,49.0697,49.0697,9242.0
2015-07-29 11:00:00,55.57,55.7,55.54,55.66,19799.0,49.0697,49.1845,49.0432,49.1492,19799.0
2015-07-29 11:05:00,55.7,55.71,55.6,55.62,6492.0,49.1845,49.1933,49.0962,49.1138,6492.0
2015-07-29 11:10:00,55.62,55.74,55.62,55.63,3430.0,49.1138,49.2198,49.1138,49.1227,3430.0
2015-07-29 11:15:00,55.62,55.72,55.59,55.72,6150.0,49.1138,49.2021,49.0873,49.2021,6150.0
2015-07-29 11:20:00,55.77,55.81,55.74,55.78,4765.0,49.2463,49.2816,49.2198,49.2551,4765.0
2015-07-29 11:25:00,55.78,55.78,55.73,55.75,4528.0,49.2551,49.2551,49.211,49.2286,4528.0
2015-07-29 11:30:00,55.72,55.72,55.65,55.69,5105.0,49.2021,49.2021,49.1403,49.1756,5105.0
2015-07-29 11:35:00,55.68,55.74,55.67,55.74,5088.0,49.1668,49.2198,49.158,49.2198,5088.0
2015-07-29 11:40:00,55.76,55.83,55.74,55.77,5981.0,49.2375,49.2993,49.2198,49.2463,5981.0
2015-07-29 11:45:00,55.72,55.75,55.71,55.75,3359.0,49.2021,49.2286,49.1933,49.2286,3359.0
2015-07-29 11:50:00,55.74,55.74,55.66,55.66,6220.0,49.2198,49.2198,49.1492,49.1492,6220.0
2015-07-29 11:55:00,55.65,55.66,55.63,55.66,6308.0,49.1403,49.1492,49.1227,49.1492,6308.0
2015-07-29 12:00:00,55.65,55.68,55.63,55.65,3500.0,49.1403,49.1668,49.1227,49.1403,3500.0
2015-07-29 12:05:00,55.64,55.7,55.64,55.7,3600.0,49.1315,49.1845,49.1315,49.1845,3600.0
2015-07-29 12:10:00,55.7,55.78,55.7,55.78,5099.0,49.1845,49.2551,49.1845,49.2551,5099.0
2015-07-29 12:15:00,55.78,55.78,55.67,55.67,5668.0,49.2551,49.2551,49.158,49.158,5668.0
2015-07-29 12:20:00,55.65,55.75,55.65,55.75,4170.0,49.1403,49.2286,49.1403,49.2286,4170.0
2015-07-29 12:25:00,55.74,55.74,55.69,55.7,2100.0,49.2198,49.2198,49.1756,49.1845,2100.0
2015-07-29 12:30:00,55.7,55.73,55.69,55.72,3155.0,49.1845,49.211,49.1756,49.2021,3155.0
2015-07-29 12:35:00,55.71,55.73,55.66,55.72,8782.0,49.1933,49.211,49.1492,49.2021,8782.0
2015-07-29 12:40:00,55.74,55.75,55.72,55.72,1700.0,49.2198,49.2286,49.2021,49.2021,1700.0
2015-07-29 12:45:00,55.76,55.79,55.72,55.72,3400.0,49.2375,49.264,49.2021,49.2021,3400.0
2015-07-29 12:50:00,55.72,55.74,55.68,55.68,5300.0,49.2021,49.2198,49.1668,49.1668,5300.0
2015-07-29 12:55:00,55.67,55.67,55.6,55.66,5600.0,49.158,49.158,49.0962,49.1492,5600.0
2015-07-29 13:00:00,55.67,55.68,55.62,55.63,5100.0,49.158,49.1668,49.1138,49.1227,5100.0
2015-07-29 13:05:00,55.6,55.65,55.6,55.6,4500.0,49.0962,49.1403,49.0962,49.0962,4500.0
2015-07-29 13:10:00,55.63,55.68,55.59,55.67,9591.0,49.1227,49.1668,49.0873,49.158,9591.0
2015-07-29 13:15:00,55.67,55.67,55.6,55.64,3388.0,49.158,49.158,49.0962,49.1315,3388.0
2015-07-29 13:20:00,55.63,55.63,55.57,55.6,4700.0,49.1227,49.1227,49.0697,49.0962,4700.0
2015-07-29 13:25:00,55.59,55.61,55.55,55.55,4500.0,49.0873,49.105,49.052,49.052,4500.0
2015-07-29 13:30:00,55.55,55.62,55.52,55.59,7261.0,49.052,49.1138,49.0255,49.0873,7261.0
2015-07-29 13:35:00,55.6,55.63,55.6,55.6,3288.0,49.0962,49.1227,49.0962,49.0962,3288.0
2015-07-29 13:40:00,55.6,55.64,55.59,55.6,12912.0,49.0962,49.1315,49.0873,49.0962,12912.0
2015-07-29 13:45:00,55.59,55.59,55.53,55.58,7437.0,49.0873,49.0873,49.0344,49.0785,7437.0
2015-07-29 13:50:00,55.59,55.6,55.53,55.54,9500.0,49.0873,49.0962,49.0344,49.0432,9500.0
2015-07-29 13:55:00,55.54,55.61,55.54,55.61,7993.0,49.0432,49.105,49.0432,49.105,7993.0
2015-07-29 14:00:00,55.62,55.8,55.47,55.57,23492.0,49.1138,49.2728,48.9814,49.0697,23492.0
2015-07-29 14:05:00,55.59,55.68,55.51,55.57,7108.0,49.0873,49.1668,49.0167,49.0697,7108.0
2015-07-29 14:10:00,55.54,55.64,55.53,55.59,6984.0,49.0432,49.1315,49.0344,49.0873,6984.0
2015-07-29 14:15:00,55.6,55.68,55.6,55.64,6908.0,49.0962,49.1668,49.0962,49.1315,6908.0
2015-07-29 14:20:00,55.67,55.68,55.57,55.57,7623.0,49.158,49.1668,49.0697,49.0697,7623.0
2015-07-29 14:25:00,55.56,55.63,55.55,55.6,7507.0,49.0609,49.1227,49.052,49.0962,7507.0
2015-07-29 14:30:00,55.62,55.69,55.6,55.68,8850.0,49.1138,49.1756,49.0962,49.1668,8850.0
2015-07-29 14:35:00,55.68,55.72,55.6,55.66,15489.0,49.1668,49.2021,49.0962,49.1492,15489.0
2015-07-29 14:40:00,55.68,55.77,55.67,55.77,18311.0,49.1668,49.2463,49.158,49.2463,18311.0
2015-07-29 14:45:00,55.74,55.81,55.72,55.76,10848.0,49.2198,49.2816,49.2021,49.2375,10848.0
2015-07-29 14:50:00,55.77,55.85,55.77,55.84,4387.0,49.2463,49.3169,49.2463,49.3081,4387.0
2015-07-29 14:55:00,55.84,55.97,55.81,55.81,14469.0,49.3081,49.4229,49.2816,49.2816,14469.0
2015-07-29 15:00:00,55.81,55.9,55.8,55.89,15688.0,49.2816,49.3611,49.2728,49.3523,15688.0
2015-07-29 15:05:00,55.9,55.99,55.9,55.94,14061.0,49.3611,49.4406,49.3611,49.3964,14061.0
2015-07-29 15:10:00,55.95,55.97,55.83,55.94,23800.0,49.4052,49.4229,49.2993,49.3964,23800.0
2015-07-29 15:15:00,55.94,55.96,55.9,55.9,11119.0,49.3964,49.4141,49.3611,49.3611,11119.0
2015-07-29 15:20:00,55.9,55.98,55.87,55.95,11888.0,49.3611,49.4317,49.3346,49.4052,11888.0
2015-07-29 15:25:00,55.96,55.98,55.92,55.93,12551.0,49.4141,49.4317,49.3787,49.3876,12551.0
2015-07-29 15:30:00,55.93,55.95,55.84,55.86,14997.0,49.3876,49.4052,49.3081,49.3258,14997.0
2015-07-29 15:35:00,55.86,55.94,55.85,55.93,13149.0,49.3258,49.3964,49.3169,49.3876,13149.0
2015-07-29 15:40:00,55.93,55.98,55.88,55.94,23517.0,49.3876,49.4317,49.3434,49.3964,23517.0
2015-07-29 15:45:00,55.96,55.99,55.85,55.85,36836.0,49.4141,49.4406,49.3169,49.3169,36836.0
2015-07-29 15:50:00,55.87,55.98,55.87,55.95,39969.0,49.3346,49.4317,49.3346,49.4052,39969.0
2015-07-29 15:55:00,55.94,55.99,55.88,55.9,63147.0,49.3964,49.4406,49.3434,49.3611,63147.0
2015-07-30 09:30:00,55.0,55.45,55.0,55.41,58157.0,48.5664,48.9637,48.5664,48.9284,58157.0
2015-07-30 09:35:00,55.42,55.56,55.4,55.4,13821.0,48.9372,49.0609,48.9196,48.9196,13821.0
2015-07-30 09:40:00,55.43,55.43,55.29,55.42,16800.0,48.9461,48.9461,48.8224,48.9372,16800.0
2015-07-30 09:45:00,55.4,55.42,55.34,55.36,11732.0,48.9196,48.9372,48.8666,48.8843,11732.0
2015-07-30 09:50:00,55.39,55.42,55.31,55.42,6775.0,48.9107,48.9372,48.8401,48.9372,6775.0
2015-07-30 09:55:00,55.45,55.56,55.44,55.55,3911.0,48.9637,49.0609,48.9549,49.052,3911.0
2015-07-30 10:00:00,55.53,55.66,55.5,55.62,10287.0,49.0344,49.1492,49.0079,49.1138,10287.0
2015-07-30 10:05:00,55.59,55.61,55.48,55.52,12874.0,49.0873,49.105,48.9902,49.0255,12874.0
2015-07-30 10:10:00,55.52,55.53,55.43,55.52,18241.0,49.0255,49.0344,48.9461,49.0255,18241.0
2015-07-30 10:15:00,55.52,55.55,55.43,55.46,8639.0,49.0255,49.052,48.9461,48.9726,8639.0
2015-07-30 10:20:00,55.45,55.52,55.43,55.48,23319.0,48.9637,49.0255,48.9461,48.9902,23319.0
2015-07-30 10:25:00,55.47,55.53,55.44,55.52,10600.0,48.9814,49.0344,48.9549,49.0255,10600.0
2015-07-30 10:30:00,55.5,55.54,55.41,55.41,22127.0,49.0079,49.0432,48.9284,48.9284,22127.0
2015-07-30 10:35:00,55.45,55.49,55.38,55.4,11708.0,48.9637,48.999,48.9019,48.9196,11708.0
2015-07-30 10:40:00,55.41,55.69,55.41,55.69,7673.0,48.9284,49.1756,48.9284,49.1756,7673.0
2015-07-30 10:45:00,55.69,55.69,55.62,55.66,6332.0,49.1756,49.1756,49.1138,49.1492,6332.0
2015-07-30 10:50:00,55.66,55.86,55.66,55.82,3463.0,49.1492,49.3258,49.1492,49.2904,3463.0
2015-07-30 10:55:00,55.83,55.88,55.55,55.56,12054.0,49.2993,49.3434,49.052,49.0609,12054.0
2015-07-30 11:00:00,55.56,55.56,55.41,55.43,5100.0,49.0609,49.0609,48.9284,48.9461,5100.0
2015-07-30 11:05:00,55.45,55.5,55.42,55.43,6335.0,48.9637,49.0079,48.9372,48.9461,6335.0
2015-07-30 11:10:00,55.44,55.5,55.41,55.45,6538.0,48.9549,49.0079,48.9284,48.9637,6538.0
2015-07-30 11:15:00,55.45,55.51,55.43,55.43,9319.0,48.9637,49.0167,48.9461,48.9461,9319.0
2015-07-30 11:20:00,55.43,55.49,55.37,55.44,8086.0,48.9461,48.999,48.8931,48.9549,8086.0
2015-07-30 11:25:00,55.46,55.49,55.46,55.49,7529.0,48.9726,48.999,48.9726,48.999,7529.0
2015-07-30 11:30:00,55.49,55.52,55.41,55.42,7393.0,48.999,49.0255,48.9284,48.9372,7393.0
2015-07-30 11:35:00,55.42,55.47,55.39,55.47,4754.0,48.9372,48.9814,48.9107,48.9814,4754.0
2015-07-30 11:40:00,55.47,55.52,55.45,55.49,9803.0,48.9814,49.0255,48.9637,48.999,9803.0
2015-07-30 11:45:00,55.47,55.53,55.46,55.48,6200.0,48.9814,49.0344,48.9726,48.9902,6200.0
2015-07-30 11:50:00,55.48,55.56,55.48,55.51,15800.0,48.9902,49.0609,48.9902,49.0167,15800.0
2015-07-30 11:55:00,55.51,55.57,55.5,55.57,5935.0,49.0167,49.0697,49.0079,49.0697,5935.0
2015-07-30 12:00:00,55.57,55.76,55.57,55.76,2944.0,49.0697,49.2375,49.0697,49.2375,2944.0
2015-07-30 12:05:00,55.77,55.78,55.66,55.71,8744.0,49.2463,49.2551,49.1492,49.1933,8744.0
2015-07-30 12:10:00,55.72,55.79,55.72,55.78,4351.0,49.2021,49.264,49.2021,49.2551,4351.0
2015-07-30 12:15:00,55.78,55.84,55.78,55.82,5554.0,49.2551,49.3081,49.2551,49.2904,5554.0
2015-07-30 12:20:00,55.82,55.95,55.82,55.95,5200.0,49.2904,49.4052,49.2904,49.4052,5200.0
2015-07-30 12:25:00,55.98,56.06,55.91,56.0,4654.0,49.4317,49.5024,49.3699,49.4494,4654.0
2015-07-30 12:30:00,55.97,55.97,55.82,55.84,6282.0,49.4229,49.4229,49.2904,49.3081,6282.0
2015-07-30 12:35:00,55.85,55.87,55.78,55.83,6200.0,49.3169,49.3346,49.2551,49.2993,6200.0
2015-07-30 12:40:00,55.84,55.97,55.84,55.96,3553.0,49.3081,49.4229,49.3081,49.4141,3553.0
2015-07-30 12:45:00,55.96,56.02,55.95,55.95,3200.0,49.4141,49.467,49.4052,49.4052,3200.0
2015-07-30 12:50:00,55.99,56.13,55.98,56.02,6925.0,49.4406,49.5642,49.4317,49.467,6925.0
2015-07-30 12:55:00,56.03,56.06,56.01,56.04,3800.0,49.4759,49.5024,49.4582,49.4847,3800.0
2015-07-30 13:00:00,56.03,56.04,55.96,55.96,5604.0,49.4759,49.4847,49.4141,49.4141,5604.0
2015-07-30 13:05:00,55.97,56.06,55.93,56.06,7600.0,49.4229,49.5024,49.3876,49.5024,7600.0
2015-07-30 13:10:00,56.09,56.13,56.07,56.07,3104.0,49.5289,49.5642,49.5112,49.5112,3104.0
2015-07-30 13:15:00,56.09,56.21,56.08,56.18,4900.0,49.5289,49.6348,49.52,49.6083,4900.0
2015-07-30 13:20:00,56.19,56.22,56.12,56.14,17633.0,49.6172,49.6437,49.5554,49.573,17633.0
2015-07-30 13:25:00,56.14,56.16,56.1,56.12,10626.0,49.573,49.5907,49.5377,49.5554,10626.0
2015-07-30 13:30:00,56.12,56.15,56.01,56.01,12877.0,49.5554,49.5818,49.4582,49.4582,12877.0
2015-07-30 13:35:00,56.0,56.05,55.96,55.96,5575.0,49.4494,49.4935,49.4141,49.4141,5575.0
2015-07-30 13:40:00,55.97,56.06,55.97,56.04,7813.0,49.4229,49.5024,49.4229,49.4847,7813.0
2015-07-30 13:45:00,55.99,56.09,55.97,56.09,10310.0,49.4406,49.5289,49.4229,49.5289,10310.0
2015-07-30 13:50:00,56.12,56.14,56.08,56.08,3054.0,49.5554,49.573,49.52,49.52,3054.0
2015-07-30 13:55:00,56.1,56.17,56.08,56.16,14109.0,49.5377,49.5995,49.52,49.5907,14109.0
2015-07-30 14:00:00,56.18,56.21,56.1,56.11,11100.0,49.6083,49.6348,49.5377,49.5465,11100.0
2015-07-30 14:05:00,56.1,56.18,56.08,56.11,23740.0,49.5377,49.6083,49.52,49.5465,23740.0
2015-07-30 14:10:00,56.11,56.12,55.99,56.0,38953.0,49.5465,49.5554,49.4406,49.4494,38953.0
2015-07-30 14:15:00,56.03,56.05,55.97,56.0,13494.0,49.4759,49.4935,49.4229,49.4494,13494.0
2015-07-30 14:20:00,56.01,56.04,56.0,56.03,5958.0,49.4582,49.4847,49.4494,49.4759,5958.0
2015-07-30 14:25:00,56.01,56.13,56.01,56.12,13200.0,49.4582,49.5642,49.4582,49.5554,13200.0
2015-07-30 14:30:00,56.12,56.14,56.09,56.12,10480.0,49.5554,49.573,49.5289,49.5554,10480.0
2015-07-30 14:35:00,56.12,56.12,56.06,56.08,9954.0,49.5554,49.5554,49.5024,49.52,9954.0
2015-07-30 14:40:00,56.09,56.12,56.03,56.09,15297.0,49.5289,49.5554,49.4759,49.5289,15297.0
2015-07-30 14:45:00,56.1,56.19,56.1,56.14,7107.0,49.5377,49.6172,49.5377,49.573,7107.0
2015-07-30 14:50:00,56.15,56.24,56.15,56.2,6116.0,49.5818,49.6613,49.5818,49.626,6116.0
2015-07-30 14:55:00,56.2,56.26,56.18,56.21,7208.0,49.626,49.679,49.6083,49.6348,7208.0
2015-07-30 15:00:00,56.22,56.24,56.16,56.16,13826.0,49.6437,49.6613,49.5907,49.5907,13826.0
2015-07-30 15:05:00,56.19,56.23,56.05,56.11,18997.0,49.6172,49.6525,49.4935,49.5465,18997.0
2015-07-30 15:10:00,56.1,56.15,56.08,56.15,19580.0,49.5377,49.5818,49.52,49.5818,19580.0
2015-07-30 15:15:00,56.15,56.18,56.12,56.14,31438.0,49.5818,49.6083,49.5554,49.573,31438.0
2015-07-30 15:20:00,56.15,56.2,56.11,56.16,20576.0,49.5818,49.626,49.5465,49.5907,20576.0
2015-07-30 15:25:00,56.16,56.23,56.15,56.21,8900.0,49.5907,49.6525,49.5818,49.6348,8900.0
2015-07-30 15:30:00,56.19,56.19,56.13,56.17,13339.0,49.6172,49.6172,49.5642,49.5995,13339.0
2015-07-30 15:35:00,56.16,56.17,56.07,56.13,19658.0,49.5907,49.5995,49.5112,49.5642,19658.0
2015-07-30 15:40:00,56.15,56.21,56.14,56.2,11704.0,49.5818,49.6348,49.573,49.626,11704.0
2015-07-30 15:45:00,56.21,56.23,56.15,56.2,25233.0,49.6348,49.6525,49.5818,49.626,25233.0
2015-07-30 15:50:00,56.19,56.2,56.11,56.12,30485.0,49.6172,49.626,49.5465,49.5554,30485.0
2015-07-30 15:55:00,56.11,56.17,56.07,56.14,47218.0,49.5465,49.5995,49.5112,49.573,47218.0
2015-07-31 09:30:00,56.5,57.49,56.5,56.84,87942.0,49.8909,50.7651,49.8909,50.1911,87942.0
2015-07-31 09:35:00,56.94,57.79,56.93,57.52,74781.0,50.2794,51.03,50.2706,50.7916,74781.0
2015-07-31 09:40:00,57.45,57.65,57.06,57.3,41014.0,50.7298,50.9064,50.3854,50.5973,41014.0
2015-07-31 09:45:00,57.09,57.48,57.07,57.31,22077.0,50.4119,50.7563,50.3942,50.6062,22077.0
2015-07-31 09:50:00,57.31,58.21,57.29,58.15,173701.0,50.6062,51.4009,50.5885,51.3479,173701.0
2015-07-31 09:55:00,58.15,58.52,58.12,58.51,69781.0,51.3479,51.6746,51.3214,51.6658,69781.0
2015-07-31 10:00:00,58.46,58.46,58.07,58.17,29946.0,51.6216,51.6216,51.2772,51.3656,29946.0
2015-07-31 10:05:00,58.17,58.31,58.01,58.17,23130.0,51.3656,51.4892,51.2243,51.3656,23130.0
2015-07-31 10:10:00,58.24,58.5,58.19,58.5,18855.0,51.4274,51.6569,51.3832,51.6569,18855.0
2015-07-31 10:15:00,58.51,58.57,58.42,58.45,22461.0,51.6658,51.7188,51.5863,51.6128,22461.0
2015-07-31 10:20:00,58.46,58.6,58.42,58.45,20849.0,51.6216,51.7453,51.5863,51.6128,20849.0
2015-07-31 10:25:00,58.45,58.59,58.42,58.55,30350.0,51.6128,51.7364,51.5863,51.7011,30350.0
2015-07-31 10:30:00,58.57,58.7,58.43,58.58,23056.0,51.7188,51.8336,51.5951,51.7276,23056.0
2015-07-31 10:35:00,58.61,58.82,58.59,58.67,26583.0,51.7541,51.9395,51.7364,51.8071,26583.0
2015-07-31 10:40:00,58.67,58.71,58.18,58.25,42652.0,51.8071,51.8424,51.3744,51.4362,42652.0
2015-07-31 10:45:00,58.28,58.34,58.18,58.34,23522.0,51.4627,51.5157,51.3744,51.5157,23522.0
2015-07-31 10:50:00,58.34,58.42,58.25,58.32,16286.0,51.5157,51.5863,51.4362,51.498,16286.0
2015-07-31 10:55:00,58.35,58.56,58.3,58.4,13451.0,51.5245,51.7099,51.4803,51.5686,13451.0
2015-07-31 11:00:00,58.4,58.48,58.38,58.46,11071.0,51.5686,51.6393,51.551,51.6216,11071.0
2015-07-31 11:05:00,58.46,58.53,58.15,58.18,25829.0,51.6216,51.6834,51.3479,51.3744,25829.0
2015-07-31 11:10:00,58.15,58.15,57.83,57.97,13951.0,51.3479,51.3479,51.0653,51.1889,13951.0
2015-07-31 11:15:00,58.01,58.42,58.01,58.42,12072.0,51.2243,51.5863,51.2243,51.5863,12072.0
2015-07-31 11:20:00,58.43,58.43,58.25,58.27,9817.0,51.5951,51.5951,51.4362,51.4539,9817.0
2015-07-31 11:25:00,58.27,58.31,58.24,58.29,25202.0,51.4539,51.4892,51.4274,51.4715,25202.0
2015-07-31 11:30:00,58.3,58.3,58.03,58.07,11867.0,51.4803,51.4803,51.2419,51.2772,11867.0
2015-07-31 11:35:00,58.06,58.1,58.06,58.06,25860.0,51.2684,51.3037,51.2684,51.2684,25860.0
2015-07-31 11:40:00,58.07,58.1,57.92,57.96,16911.0,51.2772,51.3037,51.1448,51.1801,16911.0
2015-07-31 11:45:00,57.96,57.96,57.87,57.88,23059.0,51.1801,51.1801,51.1006,51.1095,23059.0
2015-07-31 11:50:00,57.91,57.97,57.87,57.97,5000.0,51.136,51.1889,51.1006,51.1889,5000.0
2015-07-31 11:55:00,57.97,58.19,57.97,58.19,9003.0,51.1889,51.3832,51.1889,51.3832,9003.0
2015-07-31 12:00:00,58.21,58.25,58.11,58.12,8195.0,51.4009,51.4362,51.3126,51.3214,8195.0
2015-07-31 12:05:00,58.11,58.11,58.0,58.0,7300.0,51.3126,51.3126,51.2154,51.2154,7300.0
2015-07-31 12:10:00,58.0,58.24,57.95,58.24,7371.0,51.2154,51.4274,51.1713,51.4274,7371.0
2015-07-31 12:15:00,58.22,58.25,58.13,58.14,8081.0,51.4097,51.4362,51.3302,51.3391,8081.0
2015-07-31 12:20:00,58.16,58.3,58.16,58.3,5278.0,51.3567,51.4803,51.3567,51.4803,5278.0
2015-07-31 12:25:00,58.3,58.31,58.12,58.12,10194.0,51.4803,51.4892,51.3214,51.3214,10194.0
2015-07-31 12:30:00,58.15,58.19,58.07,58.09,5267.0,51.3479,51.3832,51.2772,51.2949,5267.0
2015-07-31 12:35:00,58.09,58.09,57.99,58.09,7600.0,51.2949,51.2949,51.2066,51.2949,7600.0
2015-07-31 12:40:00,58.06,58.16,58.06,58.11,6006.0,51.2684,51.3567,51.2684,51.3126,6006.0
2015-07-31 12:45:00,58.12,58.13,58.05,58.05,5969.0,51.3214,51.3302,51.2596,51.2596,5969.0
2015-07-31 12:50:00,58.06,58.18,58.06,58.15,7775.0,51.2684,51.3744,51.2684,51.3479,7775.0
2015-07-31 12:55:00,58.16,58.19,58.15,58.17,5100.0,51.3567,51.3832,51.3479,51.3656,5100.0
2015-07-31 13:00:00,58.19,58.27,58.17,58.27,9400.0,51.3832,51.4539,51.3656,51.4539,9400.0
2015-07-31 13:05:00,58.26,58.28,58.18,58.21,8725.0,51.445,51.4627,51.3744,51.4009,8725.0
2015-07-31 13:10:00,58.19,58.3,58.18,58.3,12162.0,51.3832,51.4803,51.3744,51.4803,12162.0
2015-07-31 13:15:00,58.32,58.35,58.31,58.34,8029.0,51.498,51.5245,51.4892,51.5157,8029.0
2015-07-31 13:20:00,58.32,58.38,58.3,58.38,8701.0,51.498,51.551,51.4803,51.551,8701.0
2015-07-31 13:25:00,58.37,58.38,58.31,58.38,22651.0,51.5422,51.551,51.4892,51.551,22651.0
2015-07-31 13:30:00,58.39,58.39,58.31,58.32,22436.0,51.5598,51.5598,51.4892,51.498,22436.0
2015-07-31 13:35:00,58.33,58.36,58.18,58.19,10267.0,51.5068,51.5333,51.3744,51.3832,10267.0
2015-07-31 13:40:00,58.17,58.18,58.13,58.18,8304.0,51.3656,51.3744,51.3302,51.3744,8304.0
2015-07-31 13:45:00,58.19,58.32,58.18,58.23,15653.0,51.3832,51.498,51.3744,51.4185,15653.0
2015-07-31 13:50:00,58.25,58.36,58.24,58.36,7277.0,51.4362,51.5333,51.4274,51.5333,7277.0
2015-07-31 13:55:00,58.34,58.45,58.34,58.41,12658.0,51.5157,51.6128,51.5157,51.5775,12658.0
2015-07-31 14:00:00,58.41,58.41,58.16,58.17,21644.0,51.5775,51.5775,51.3567,51.3656,21644.0
2015-07-31 14:05:00,58.17,58.26,58.15,58.26,9979.0,51.3656,51.445,51.3479,51.445,9979.0
2015-07-31 14:10:00,58.25,58.25,58.13,58.23,10782.0,51.4362,51.4362,51.3302,51.4185,10782.0
2015-07-31 14:15:00,58.25,58.33,58.22,58.22,6600.0,51.4362,51.5068,51.4097,51.4097,6600.0
2015-07-31 14:20:00,58.22,58.23,58.09,58.15,11900.0,51.4097,51.4185,51.2949,51.3479,11900.0
2015-07-31 14:25:00,58.16,58.23,58.15,58.21,8934.0,51.3567,51.4185,51.3479,51.4009,8934.0
2015-07-31 14:30:00,58.21,58.39,58.19,58.23,20900.0,51.4009,51.5598,51.3832,51.4185,20900.0
2015-07-31 14:35:00,58.21,58.24,58.15,58.23,6124.0,51.4009,51.4274,51.3479,51.4185,6124.0
2015-07-31 14:40:00,58.21,58.28,58.09,58.28,11136.0,51.4009,51.4627,51.2949,51.4627,11136.0
2015-07-31 14:45:00,58.29,58.33,58.06,58.2,17155.0,51.4715,51.5068,51.2684,51.392,17155.0
2015-07-31 14:50:00,58.22,58.33,58.2,58.28,9079.0,51.4097,51.5068,51.392,51.4627,9079.0
2015-07-31 14:55:00,58.27,58.31,58.27,58.28,25051.0,51.4539,51.4892,51.4539,51.4627,25051.0
2015-07-31 15:00:00,58.27,58.27,57.93,58.0,20771.0,51.4539,51.4539,51.1536,51.2154,20771.0
2015-07-31 15:05:00,57.97,58.02,57.92,57.94,13641.0,51.1889,51.2331,51.1448,51.1625,13641.0
2015-07-31 15:10:00,57.93,57.98,57.76,57.8,14876.0,51.1536,51.1978,51.0035,51.0388,14876.0
2015-07-31 15:15:00,57.76,57.85,57.76,57.82,23613.0,51.0035,51.083,51.0035,51.0565,23613.0
2015-07-31 15:20:00,57.83,57.85,57.76,57.82,21257.0,51.0653,51.083,51.0035,51.0565,21257.0
2015-07-31 15:25:00,57.82,57.85,57.78,57.79,15930.0,51.0565,51.083,51.0212,51.03,15930.0
2015-07-31 15:30:00,57.81,57.93,57.79,57.89,20669.0,51.0477,51.1536,51.03,51.1183,20669.0
2015-07-31 15:35:00,57.89,57.95,57.89,57.94,19444.0,51.1183,51.1713,51.1183,51.1625,19444.0
2015-07-31 15:40:00,57.93,58.05,57.93,58.03,26868.0,51.1536,51.2596,51.1536,51.2419,26868.0
2015-07-31 15:45:00,58.03,58.03,57.88,57.94,44283.0,51.2419,51.2419,51.1095,51.1625,44283.0
2015-07-31 15:50:00,57.93,57.93,57.77,57.78,49546.0,51.1536,51.1536,51.0123,51.0212,49546.0
2015-07-31 15:55:00,57.79,57.97,57.77,57.96,87603.0,51.03,51.1889,51.0123,51.1801,87603.0
2015-08-03 09:30:00,57.69,57.99,57.65,57.72,48031.0,50.9417,51.2066,50.9064,50.9682,48031.0
2015-08-03 09:35:00,57.7,57.79,57.4,57.53,22836.0,50.9505,51.03,50.6856,50.8004,22836.0
2015-08-03 09:40:00,57.53,57.62,57.53,57.62,11064.0,50.8004,50.8799,50.8004,50.8799,11064.0
2015-08-03 09:45:00,57.6,57.88,57.57,57.69,20170.0,50.8622,51.1095,50.8357,50.9417,20170.0
2015-08-03 09:50:00,57.7,57.72,57.6,57.61,13207.0,50.9505,50.9682,50.8622,50.8711,13207.0
2015-08-03 09:55:00,57.61,57.68,57.6,57.62,15060.0,50.8711,50.9329,50.8622,50.8799,15060.0
2015-08-03 10:00:00,57.62,57.62,57.48,57.53,22412.0,50.8799,50.8799,50.7563,50.8004,22412.0
2015-08-03 10:05:00,57.53,57.55,57.5,57.52,13266.0,50.8004,50.8181,50.7739,50.7916,13266.0
2015-08-03 10:10:00,57.52,57.58,57.5,57.51,15574.0,50.7916,50.8446,50.7739,50.7828,15574.0
2015-08-03 10:15:00,57.5,57.5,57.33,57.36,30199.0,50.7739,50.7739,50.6238,50.6503,30199.0
2015-08-03 10:20:00,57.35,57.36,57.13,57.13,18923.0,50.6415,50.6503,50.4472,50.4472,18923.0
2015-08-03 10:25:00,57.15,57.21,57.11,57.19,7731.0,50.4649,50.5178,50.4295,50.5002,7731.0
2015-08-03 10:30:00,57.19,57.22,57.06,57.09,13262.0,50.5002,50.5267,50.3854,50.4119,13262.0
2015-08-03 10:35:00,57.08,57.09,56.91,56.92,11505.0,50.4031,50.4119,50.2529,50.2618,11505.0
2015-08-03 10:40:00,56.89,56.91,56.87,56.89,7800.0,50.2353,50.2529,50.2176,50.2353,7800.0
2015-08-03 10:45:00,56.88,56.9,56.86,56.88,14409.0,50.2264,50.2441,50.2088,50.2264,14409.0
2015-08-03 10:50:00,56.89,56.89,56.76,56.81,9938.0,50.2353,50.2353,50.1205,50.1646,9938.0
2015-08-03 10:55:00,56.74,56.74,56.67,56.68,9258.0,50.1028,50.1028,50.041,50.0498,9258.0
2015-08-03 11:00:00,56.68,56.71,56.62,56.63,15603.0,50.0498,50.0763,49.9969,50.0057,15603.0
2015-08-03 11:05:00,56.63,56.66,56.57,56.58,8713.0,50.0057,50.0322,49.9527,49.9615,8713.0
2015-08-03 11:10:00,56.58,56.59,56.51,56.51,11158.0,49.9615,49.9704,49.8997,49.8997,11158.0
2015-08-03 11:15:00,56.5,56.55,56.5,56.54,7858.0,49.8909,49.9351,49.8909,49.9262,7858.0
2015-08-03 11:20:00,56.52,56.55,56.5,56.52,9841.0,49.9086,49.9351,49.8909,49.9086,9841.0
2015-08-03 11:25:00,56.52,56.54,56.45,56.46,7835.0,49.9086,49.9262,49.8467,49.8556,7835.0
2015-08-03 11:30:00,56.46,56.52,56.44,56.49,18961.0,49.8556,49.9086,49.8379,49.8821,18961.0
2015-08-03 11:35:00,56.49,56.49,56.36,56.4,7807.0,49.8821,49.8821,49.7673,49.8026,7807.0
2015-08-03 11:40:00,56.37,56.39,56.36,56.39,7021.0,49.7761,49.7938,49.7673,49.7938,7021.0
2015-08-03 11:45:00,56.39,56.4,56.24,56.24,11968.0,49.7938,49.8026,49.6613,49.6613,11968.0
2015-08-03 11:50:00,56.23,56.27,56.16,56.16,9782.0,49.6525,49.6878,49.5907,49.5907,9782.0
2015-08-03 11:55:00,56.15,56.17,56.11,56.12,8477.0,49.5818,49.5995,49.5465,49.5554,8477.0
2015-08-03 12:00:00,56.14,56.15,56.06,56.06,11100.0,49.573,49.5818,49.5024,49.5024,11100.0
2015-08-03 12:05:00,56.09,56.13,56.07,56.13,11851.0,49.5289,49.5642,49.5112,49.5642,11851.0
2015-08-03 12:10:00,56.13,56.18,56.1,56.11,15762.0,49.5642,49.6083,49.5377,49.5465,15762.0
2015-08-03 12:15:00,56.14,56.14,56.04,56.08,10106.0,49.573,49.573,49.4847,49.52,10106.0
2015-08-03 12:20:00,56.05,56.08,56.02,56.05,8239.0,49.4935,49.52,49.467,49.4935,8239.0
2015-08-03 12:25:00,56.05,56.05,56.02,56.03,10176.0,49.4935,49.4935,49.467,49.4759,10176.0
2015-08-03 12:30:00,56.03,56.03,55.94,55.94,16412.0,49.4759,49.4759,49.3964,49.3964,16412.0
2015-08-03 12:35:00,55.94,55.97,55.88,55.92,12929.0,49.3964,49.4229,49.3434,49.3787,12929.0
2015-08-03 12:40:00,55.92,55.92,55.85,55.91,7607.0,49.3787,49.3787,49.3169,49.3699,7607.0
2015-08-03 12:45:00,55.88,55.88,55.77,55.78,7627.0,49.3434,49.3434,49.2463,49.2551,7627.0
2015-08-03 12:50:00,55.78,55.8,55.72,55.72,14995.0,49.2551,49.2728,49.2021,49.2021,14995.0
2015-08-03 12:55:00,55.7,55.73,55.68,55.73,8954.0,49.1845,49.211,49.1668,49.211,8954.0
2015-08-03 13:00:00,55.71,55.75,55.69,55.75,5728.0,49.1933,49.2286,49.1756,49.2286,5728.0
2015-08-03 13:05:00,55.76,55.76,55.59,55.6,8401.0,49.2375,49.2375,49.0873,49.0962,8401.0
2015-08-03 13:10:00,55.6,55.63,55.59,55.61,5075.0,49.0962,49.1227,49.0873,49.105,5075.0
2015-08-03 13:15:00,55.59,55.6,55.56,55.57,3195.0,49.0873,49.0962,49.0609,49.0697,3195.0
2015-08-03 13:20:00,55.55,55.58,55.53,55.55,9676.0,49.052,49.0785,49.0344,49.052,9676.0
2015-08-03 13:25:00,55.55,55.56,55.51,55.51,6061.0,49.052,49.0609,49.0167,49.0167,6061.0
2015-08-03 13:30:00,55.51,55.51,55.39,55.4,16513.0,49.0167,49.0167,48.9107,48.9196,16513.0
2015-08-03 13:35:00,55.4,55.44,55.36,55.37,15002.0,48.9196,48.9549,48.8843,48.8931,15002.0
2015-08-03 13:40:00,55.37,55.37,55.32,55.33,7388.0,48.8931,48.8931,48.8489,48.8578,7388.0
2015-08-03 13:45:00,55.33,55.34,55.27,55.34,16072.0,48.8578,48.8666,48.8048,48.8666,16072.0
2015-08-03 13:50:00,55.33,55.58,55.33,55.49,19255.0,48.8578,49.0785,48.8578,48.999,19255.0
2015-08-03 13:55:00,55.5,55.69,55.5,55.66,13228.0,49.0079,49.1756,49.0079,49.1492,13228.0
2015-08-03 14:00:00,55.67,55.67,55.51,55.55,7900.0,49.158,49.158,49.0167,49.052,7900.0
2015-08-03 14:05:00,55.54,55.55,55.43,55.43,9192.0,49.0432,49.052,48.9461,48.9461,9192.0
2015-08-03 14:10:00,55.42,55.48,55.37,55.39,11822.0,48.9372,48.9902,48.8931,48.9107,11822.0
2015-08-03 14:15:00,55.38,55.41,55.35,55.4,13536.0,48.9019,48.9284,48.8754,48.9196,13536.0
2015-08-03 14:20:00,55.38,55.38,55.26,55.31,16532.0,48.9019,48.9019,48.7959,48.8401,16532.0
2015-08-03 14:25:00,55.3,55.35,55.25,55.32,21268.0,48.8313,48.8754,48.7871,48.8489,21268.0
2015-08-03 14:30:00,55.31,55.43,55.3,55.43,20672.0,48.8401,48.9461,48.8313,48.9461,20672.0
2015-08-03 14:35:00,55.41,55.43,55.33,55.43,15187.0,48.9284,48.9461,48.8578,48.9461,15187.0
2015-08-03 14:40:00,55.43,55.46,55.37,55.39,12137.0,48.9461,48.9726,48.8931,48.9107,12137.0
2015-08-03 14:45:00,55.4,55.41,55.22,55.25,14335.0,48.9196,48.9284,48.7606,48.7871,14335.0
2015-08-03 14:50:00,55.26,55.34,55.26,55.31,8766.0,48.7959,48.8666,48.7959,48.8401,8766.0
2015-08-03 14:55:00,55.32,55.32,55.21,55.25,9607.0,48.8489,48.8489,48.7518,48.7871,9607.0
2015-08-03 15:00:00,55.26,55.28,55.21,55.21,14329.0,48.7959,48.8136,48.7518,48.7518,14329.0
2015-08-03 15:05:00,55.21,55.28,55.2,55.21,34633.0,48.7518,48.8136,48.743,48.7518,34633.0
2015-08-03 15:10:00,55.21,55.35,55.2,55.35,16726.0,48.7518,48.8754,48.743,48.8754,16726.0
2015-08-03 15:15:00,55.34,55.39,55.31,55.39,13112.0,48.8666,48.9107,48.8401,48.9107,13112.0
2015-08-03 15:20:00,55.37,55.4,55.35,55.38,14331.0,48.8931,48.9196,48.8754,48.9019,14331.0
2015-08-03 15:25:00,55.39,55.52,55.37,55.45,14721.0,48.9107,49.0255,48.8931,48.9637,14721.0
2015-08-03 15:30:00,55.42,55.45,55.4,55.44,10500.0,48.9372,48.9637,48.9196,48.9549,10500.0
2015-08-03 15:35:00,55.43,55.45,55.4,55.44,12187.0,48.9461,48.9637,48.9196,48.9549,12187.0
2015-08-03 15:40:00,55.44,55.48,55.4,55.48,14127.0,48.9549,48.9902,48.9196,48.9902,14127.0
2015-08-03 15:45:00,55.48,55.48,55.44,55.48,15979.0,48.9902,48.9902,48.9549,48.9902,15979.0
2015-08-03 15:50:00,55.47,55.5,55.42,55.45,43851.0,48.9814,49.0079,48.9372,48.9637,43851.0
2015-08-03 15:55:00,55.46,55.46,55.39,55.39,93484.0,48.9726,48.9726,48.9107,48.9107,93484.0
2015-08-04 09:30:00,56.78,56.99,56.75,56.92,45034.0,50.1381,50.3236,50.1117,50.2618,45034.0
2015-08-04 09:35:00,56.83,57.04,56.66,56.66,24670.0,50.1823,50.3677,50.0322,50.0322,24670.0
2015-08-04 09:40:00,56.66,56.71,56.49,56.67,33670.0,50.0322,50.0763,49.8821,50.041,33670.0
2015-08-04 09:45:00,56.7,56.71,56.35,56.4,26892.0,50.0675,50.0763,49.7584,49.8026,26892.0
2015-08-04 09:50:00,56.4,56.54,56.38,56.5,15107.0,49.8026,49.9262,49.7849,49.8909,15107.0
2015-08-04 09:55:00,56.49,56.52,56.45,56.49,12181.0,49.8821,49.9086,49.8467,49.8821,12181.0
2015-08-04 10:00:00,56.48,56.48,56.35,56.4,8200.0,49.8732,49.8732,49.7584,49.8026,8200.0
2015-08-04 10:05:00,56.36,56.4,56.28,56.31,18012.0,49.7673,49.8026,49.6966,49.7231,18012.0
2015-08-04 10:10:00,56.32,56.33,56.12,56.12,24670.0,49.732,49.7408,49.5554,49.5554,24670.0
2015-08-04 10:15:00,56.12,56.17,56.05,56.08,11749.0,49.5554,49.5995,49.4935,49.52,11749.0
2015-08-04 10:20:00,56.07,56.17,56.07,56.15,10240.0,49.5112,49.5995,49.5112,49.5818,10240.0
2015-08-04 10:25:00,56.13,56.17,56.09,56.12,12554.0,49.5642,49.5995,49.5289,49.5554,12554.0
2015-08-04 10:30:00,56.11,56.11,56.0,56.04,11100.0,49.5465,49.5465,49.4494,49.4847,11100.0
2015-08-04 10:35:00,56.04,56.04,55.98,56.03,6320.0,49.4847,49.4847,49.4317,49.4759,6320.0
2015-08-04 10:40:00,56.03,56.05,55.92,55.92,12350.0,49.4759,49.4935,49.3787,49.3787,12350.0
2015-08-04 10:45:00,55.91,56.02,55.91,55.95,7296.0,49.3699,49.467,49.3699,49.4052,7296.0
2015-08-04 10:50:00,55.92,55.96,55.87,55.89,5100.0,49.3787,49.4141,49.3346,49.3523,5100.0
2015-08-04 10:55:00,55.86,55.93,55.77,55.83,8170.0,49.3258,49.3876,49.2463,49.2993,8170.0
2015-08-04 11:00:00,55.84,55.9,55.73,55.74,17345.0,49.3081,49.3611,49.211,49.2198,17345.0
2015-08-04 11:05:00,55.76,55.85,55.75,55.79,8950.0,49.2375,49.3169,49.2286,49.264,8950.0
2015-08-04 11:10:00,55.74,55.77,55.7,55.75,12686.0,49.2198,49.2463,49.1845,49.2286,12686.0
2015-08-04 11:15:00,55.75,55.76,55.66,55.69,10824.0,49.2286,49.2375,49.1492,49.1756,10824.0
2015-08-04 11:20:00,55.7,55.72,55.67,55.67,8520.0,49.1845,49.2021,49.158,49.158,8520.0
2015-08-04 11:25:00,55.7,55.7,55.65,55.66,9917.0,49.1845,49.1845,49.1403,49.1492,9917.0
2015-08-04 11:30:00,55.66,55.66,55.53,55.6,18570.0,49.1492,49.1492,49.0344,49.0962,18570.0
2015-08-04 11:35:00,55.61,55.67,55.59,55.65,5700.0,49.105,49.158,49.0873,49.1403,5700.0
2015-08-04 11:40:00,55.67,55.77,55.65,55.74,13980.0,49.158,49.2463,49.1403,49.2198,13980.0
2015-08-04 11:45:00,55.77,55.77,55.63,55.67,7925.0,49.2463,49.2463,49.1227,49.158,7925.0
2015-08-04 11:50:00,55.67,55.69,55.61,55.62,7657.0,49.158,49.1756,49.105,49.1138,7657.0
2015-08-04 11:55:00,55.61,55.66,55.6,55.63,11710.0,49.105,49.1492,49.0962,49.1227,11710.0
2015-08-04 12:00:00,55.62,55.68,55.6,55.65,7723.0,49.1138,49.1668,49.0962,49.1403,7723.0
2015-08-04 12:05:00,55.66,55.75,55.65,55.68,9190.0,49.1492,49.2286,49.1403,49.1668,9190.0
2015-08-04 12:10:00,55.7,55.79,55.7,55.75,8784.0,49.1845,49.264,49.1845,49.2286,8784.0
2015-08-04 12:15:00,55.78,55.78,55.7,55.75,4898.0,49.2551,49.2551,49.1845,49.2286,4898.0
2015-08-04 12:20:00,55.74,55.75,55.65,55.67,24200.0,49.2198,49.2286,49.1403,49.158,24200.0
2015-08-04 12:25:00,55.69,55.71,55.68,55.69,5060.0,49.1756,49.1933,49.1668,49.1756,5060.0
2015-08-04 12:30:00,55.69,55.73,55.69,55.73,4500.0,49.1756,49.211,49.1756,49.211,4500.0
2015-08-04 12:35:00,55.72,55.8,55.72,55.8,4440.0,49.2021,49.2728,49.2021,49.2728,4440.0
2015-08-04 12:40:00,55.79,55.82,55.74,55.74,5384.0,49.264,49.2904,49.2198,49.2198,5384.0
2015-08-04 12:45:00,55.74,55.82,55.74,55.82,6039.0,49.2198,49.2904,49.2198,49.2904,6039.0
2015-08-04 12:50:00,55.82,55.83,55.72,55.72,11464.0,49.2904,49.2993,49.2021,49.2021,11464.0
2015-08-04 12:55:00,55.72,55.72,55.62,55.65,4200.0,49.2021,49.2021,49.1138,49.1403,4200.0
2015-08-04 13:00:00,55.63,55.64,55.57,55.61,7130.0,49.1227,49.1315,49.0697,49.105,7130.0
2015-08-04 13:05:00,55.6,55.71,55.57,55.71,7589.0,49.0962,49.1933,49.0697,49.1933,7589.0
2015-08-04 13:10:00,55.72,55.72,55.62,55.65,5871.0,49.2021,49.2021,49.1138,49.1403,5871.0
2015-08-04 13:15:00,55.69,55.77,55.68,55.72,6017.0,49.1756,49.2463,49.1668,49.2021,6017.0
2015-08-04 13:20:00,55.74,55.82,55.74,55.81,8852.0,49.2198,49.2904,49.2198,49.2816,8852.0
2015-08-04 13:25:00,55.81,55.94,55.81,55.88,8599.0,49.2816,49.3964,49.2816,49.3434,8599.0
2015-08-04 13:30:00,55.88,55.96,55.88,55.92,11292.0,49.3434,49.4141,49.3434,49.3787,11292.0
2015-08-04 13:35:00,55.91,55.91,55.81,55.82,5100.0,49.3699,49.3699,49.2816,49.2904,5100.0
2015-08-04 13:40:00,55.82,55.86,55.8,55.8,12250.0,49.2904,49.3258,49.2728,49.2728,12250.0
2015-08-04 13:45:00,55.81,55.84,55.74,55.74,9483.0,49.2816,49.3081,49.2198,49.2198,9483.0
2015-08-04 13:50:00,55.71,55.82,55.7,55.82,34329.0,49.1933,49.2904,49.1845,49.2904,34329.0
2015-08-04 13:55:00,55.79,55.91,55.79,55.91,14176.0,49.264,49.3699,49.264,49.3699,14176.0
2015-08-04 14:00:00,55.91,56.0,55.91,55.97,15770.0,49.3699,49.4494,49.3699,49.4229,15770.0
2015-08-04 14:05:00,55.95,55.95,55.87,55.9,3700.0,49.4052,49.4052,49.3346,49.3611,3700.0
2015-08-04 14:10:00,55.87,55.89,55.79,55.86,10862.0,49.3346,49.3523,49.264,49.3258,10862.0
2015-08-04 14:15:00,55.85,56.02,55.85,56.01,16028.0,49.3169,49.467,49.3169,49.4582,16028.0
2015-08-04 14:20:00,55.99,56.02,55.89,55.93,15593.0,49.4406,49.467,49.3523,49.3876,15593.0
2015-08-04 14:25:00,55.94,55.97,55.92,55.93,8736.0,49.3964,49.4229,49.3787,49.3876,8736.0
2015-08-04 14:30:00,55.94,56.0,55.9,56.0,20631.0,49.3964,49.4494,49.3611,49.4494,20631.0
2015-08-04 14:35:00,56.0,56.0,55.9,55.9,21215.0,49.4494,49.4494,49.3611,49.3611,21215.0
2015-08-04 14:40:00,55.91,55.94,55.86,55.9,36108.0,49.3699,49.3964,49.3258,49.3611,36108.0
2015-08-04 14:45:00,55.9,56.06,55.9,56.02,20809.0,49.3611,49.5024,49.3611,49.467,20809.0
2015-08-04 14:50:00,56.02,56.08,55.92,55.93,17908.0,49.467,49.52,49.3787,49.3876,17908.0
2015-08-04 14:55:00,55.96,55.96,55.87,55.91,11973.0,49.4141,49.4141,49.3346,49.3699,11973.0
2015-08-04 15:00:00,55.93,55.93,55.86,55.91,11917.0,49.3876,49.3876,49.3258,49.3699,11917.0
2015-08-04 15:05:00,55.9,55.91,55.85,55.91,11537.0,49.3611,49.3699,49.3169,49.3699,11537.0
2015-08-04 15:10:00,55.91,55.91,55.77,55.83,9192.0,49.3699,49.3699,49.2463,49.2993,9192.0
2015-08-04 15:15:00,55.83,55.87,55.82,55.85,17905.0,49.2993,49.3346,49.2904,49.3169,17905.0
2015-08-04 15:20:00,55.85,55.9,55.81,55.89,19643.0,49.3169,49.3611,49.2816,49.3523,19643.0
2015-08-04 15:25:00,55.88,55.9,55.83,55.85,12395.0,49.3434,49.3611,49.2993,49.3169,12395.0
2015-08-04 15:30:00,55.85,55.89,55.82,55.85,21337.0,49.3169,49.3523,49.2904,49.3169,21337.0
2015-08-04 15:35:00,55.85,55.86,55.8,55.83,18827.0,49.3169,49.3258,49.2728,49.2993,18827.0
2015-08-04 15:40:00,55.81,55.86,55.79,55.8,32175.0,49.2816,49.3258,49.264,49.2728,32175.0
2015-08-04 15:45:00,55.82,55.86,55.81,55.83,46131.0,49.2904,49.3258,49.2816,49.2993,46131.0
2015-08-04 15:50:00,55.82,55.84,55.79,55.82,33760.0,49.2904,49.3081,49.264,49.2904,33760.0
2015-08-04 15:55:00,55.81,55.92,55.79,55.89,86949.0,49.2816,49.3787,49.264,49.3523,86949.0
2015-08-05 09:30:00,55.98,56.02,55.82,55.99,22422.0,49.4317,49.467,49.2904,49.4406,22422.0
2015-08-05 09:35:00,56.0,56.09,55.9,55.9,14670.0,49.4494,49.5289,49.3611,49.3611,14670.0
2015-08-05 09:40:00,55.84,55.91,55.6,55.66,5045.0,49.3081,49.3699,49.0962,49.1492,5045.0
2015-08-05 09:45:00,55.72,55.97,55.72,55.85,4248.0,49.2021,49.4229,49.2021,49.3169,4248.0
2015-08-05 09:50:00,55.87,55.87,55.7,55.75,5133.0,49.3346,49.3346,49.1845,49.2286,5133.0
2015-08-05 09:55:00,55.77,55.79,55.61,55.75,5250.0,49.2463,49.264,49.105,49.2286,5250.0
2015-08-05 10:00:00,55.79,55.83,55.72,55.75,7539.0,49.264,49.2993,49.2021,49.2286,7539.0
2015-08-05 10:05:00,55.74,55.78,55.67,55.67,5600.0,49.2198,49.2551,49.158,49.158,5600.0
2015-08-05 10:10:00,55.66,55.66,55.55,55.55,2521.0,49.1492,49.1492,49.052,49.052,2521.0
2015-08-05 10:15:00,55.58,55.63,55.49,55.58,11208.0,49.0785,49.1227,48.999,49.0785,11208.0
2015-08-05 10:20:00,55.59,55.63,55.56,55.57,1500.0,49.0873,49.1227,49.0609,49.0697,1500.0
2015-08-05 10:25:00,55.57,55.6,55.53,55.58,3000.0,49.0697,49.0962,49.0344,49.0785,3000.0
2015-08-05 10:30:00,55.6,55.63,55.52,55.52,8477.0,49.0962,49.1227,49.0255,49.0255,8477.0
2015-08-05 10:35:00,55.54,55.62,55.5,55.61,6099.0,49.0432,49.1138,49.0079,49.105,6099.0
2015-08-05 10:40:00,55.6,55.66,55.56,55.57,8468.0,49.0962,49.1492,49.0609,49.0697,8468.0
2015-08-05 10:45:00,55.57,55.57,55.51,55.52,4413.0,49.0697,49.0697,49.0167,49.0255,4413.0
2015-08-05 10:50:00,55.53,55.59,55.51,55.56,7880.0,49.0344,49.0873,49.0167,49.0609,7880.0
2015-08-05 10:55:00,55.57,55.58,55.5,55.5,2839.0,49.0697,49.0785,49.0079,49.0079,2839.0
2015-08-05 11:00:00,55.48,55.48,55.43,55.46,5375.0,48.9902,48.9902,48.9461,48.9726,5375.0
2015-08-05 11:05:00,55.49,55.52,55.42,55.42,5455.0,48.999,49.0255,48.9372,48.9372,5455.0
2015-08-05 11:10:00,55.42,55.51,55.42,55.48,5200.0,48.9372,49.0167,48.9372,48.9902,5200.0
2015-08-05 11:15:00,55.5,55.52,55.47,55.49,6334.0,49.0079,49.0255,48.9814,48.999,6334.0
2015-08-05 11:20:00,55.49,55.5,55.47,55.5,3608.0,48.999,49.0079,48.9814,49.0079,3608.0
2015-08-05 11:25:00,55.5,55.51,55.45,55.5,7525.0,49.0079,49.0167,48.9637,49.0079,7525.0
2015-08-05 11:30:00,55.5,55.51,55.39,55.4,8140.0,49.0079,49.0167,48.9107,48.9196,8140.0
2015-08-05 11:35:00,55.42,55.45,55.4,55.4,3729.0,48.9372,48.9637,48.9196,48.9196,3729.0
2015-08-05 11:40:00,55.42,55.48,55.41,55.42,7654.0,48.9372,48.9902,48.9284,48.9372,7654.0
2015-08-05 11:45:00,55.41,55.44,55.41,55.44,900.0,48.9284,48.9549,48.9284,48.9549,900.0
2015-08-05 11:50:00,55.44,55.44,55.37,55.38,4511.0,48.9549,48.9549,48.8931,48.9019,4511.0
2015-08-05 11:55:00,55.38,55.43,55.35,55.35,7828.0,48.9019,48.9461,48.8754,48.8754,7828.0
2015-08-05 12:00:00,55.35,55.4,55.35,55.4,4397.0,48.8754,48.9196,48.8754,48.9196,4397.0
2015-08-05 12:05:00,55.4,55.42,55.35,55.35,2500.0,48.9196,48.9372,48.8754,48.8754,2500.0
2015-08-05 12:10:00,55.35,55.38,55.35,55.35,2600.0,48.8754,48.9019,48.8754,48.8754,2600.0
2015-08-05 12:15:00,55.36,55.36,55.23,55.29,4400.0,48.8843,48.8843,48.7695,48.8224,4400.0
2015-08-05 12:20:00,55.29,55.36,55.29,55.31,3100.0,48.8224,48.8843,48.8224,48.8401,3100.0
2015-08-05 12:25:00,55.29,55.29,55.23,55.27,1300.0,48.8224,48.8224,48.7695,48.8048,1300.0
2015-08-05 12:30:00,55.3,55.31,55.27,55.29,2550.0,48.8313,48.8401,48.8048,48.8224,2550.0
2015-08-05 12:35:00,55.29,55.38,55.29,55.36,9080.0,48.8224,48.9019,48.8224,48.8843,9080.0
2015-08-05 12:40:00,55.37,55.41,55.28,55.41,12098.0,48.8931,48.9284,48.8136,48.9284,12098.0
2015-08-05 12:45:00,55.4,55.5,55.4,55.49,6700.0,48.9196,49.0079,48.9196,48.999,6700.0
2015-08-05 12:50:00,55.49,55.51,55.46,55.5,8476.0,48.999,49.0167,48.9726,49.0079,8476.0
2015-08-05 12:55:00,55.5,55.61,55.5,55.56,2900.0,49.0079,49.105,49.0079,49.0609,2900.0
2015-08-05 13:00:00,55.55,55.59,55.51,55.54,9756.0,49.052,49.0873,49.0167,49.0432,9756.0
2015-08-05 13:05:00,55.55,55.57,55.47,55.54,8900.0,49.052,49.0697,48.9814,49.0432,8900.0
2015-08-05 13:10:00,55.5,55.53,55.46,55.51,5700.0,49.0079,49.0344,48.9726,49.0167,5700.0
2015-08-05 13:15:00,55.52,55.52,55.47,55.49,15185.0,49.0255,49.0255,48.9814,48.999,15185.0
2015-08-05 13:20:00,55.46,55.53,55.46,55.5,11853.0,48.9726,49.0344,48.9726,49.0079,11853.0
2015-08-05 13:25:00,55.5,55.51,55.47,55.5,5311.0,49.0079,49.0167,48.9814,49.0079,5311.0
2015-08-05 13:30:00,55.52,55.64,55.5,55.63,11800.0,49.0255,49.1315,49.0079,49.1227,11800.0
2015-08-05 13:35:00,55.62,55.63,55.56,55.57,6700.0,49.1138,49.1227,49.0609,49.0697,6700.0
2015-08-05 13:40:00,55.58,55.58,55.56,55.57,8988.0,49.0785,49.0785,49.0609,49.0697,8988.0
2015-08-05 13:45:00,55.57,55.61,55.57,55.6,7991.0,49.0697,49.105,49.0697,49.0962,7991.0
2015-08-05 13:50:00,55.6,55.6,55.56,55.57,5352.0,49.0962,49.0962,49.0609,49.0697,5352.0
2015-08-05 13:55:00,55.57,55.64,55.57,55.63,7600.0,49.0697,49.1315,49.0697,49.1227,7600.0
2015-08-05 14:00:00,55.62,55.62,55.55,55.59,14154.0,49.1138,49.1138,49.052,49.0873,14154.0
2015-08-05 14:05:00,55.6,55.64,55.57,55.6,18890.0,49.0962,49.1315,49.0697,49.0962,18890.0
2015-08-05 14:10:00,55.61,55.65,55.57,55.65,11489.0,49.105,49.1403,49.0697,49.1403,11489.0
2015-08-05 14:15:00,55.65,55.67,55.54,55.62,29233.0,49.1403,49.158,49.0432,49.1138,29233.0
2015-08-05 14:20:00,55.63,55.68,55.63,55.68,8000.0,49.1227,49.1668,49.1227,49.1668,8000.0
2015-08-05 14:25:00,55.67,55.68,55.62,55.62,11645.0,49.158,49.1668,49.1138,49.1138,11645.0
2015-08-05 14:30:00,55.63,55.66,55.62,55.65,2940.0,49.1227,49.1492,49.1138,49.1403,2940.0
2015-08-05 14:35:00,55.65,55.66,55.62,55.64,2800.0,49.1403,49.1492,49.1138,49.1315,2800.0
2015-08-05 14:40:00,55.63,55.63,55.52,55.6,4048.0,49.1227,49.1227,49.0255,49.0962,4048.0
2015-08-05 14:45:00,55.6,55.63,55.58,55.6,4553.0,49.0962,49.1227,49.0785,49.0962,4553.0
2015-08-05 14:50:00,55.6,55.6,55.55,55.59,3356.0,49.0962,49.0962,49.052,49.0873,3356.0
2015-08-05 14:55:00,55.6,55.61,55.56,55.56,1650.0,49.0962,49.105,49.0609,49.0609,1650.0
2015-08-05 15:00:00,55.59,55.61,55.55,55.57,6200.0,49.0873,49.105,49.052,49.0697,6200.0
2015-08-05 15:05:00,55.57,55.63,55.57,55.61,3700.0,49.0697,49.1227,49.0697,49.105,3700.0
2015-08-05 15:10:00,55.62,55.64,55.55,55.57,9923.0,49.1138,49.1315,49.052,49.0697,9923.0
2015-08-05 15:15:00,55.58,55.58,55.52,55.53,4526.0,49.0785,49.0785,49.0255,49.0344,4526.0
2015-08-05 15:20:00,55.54,55.57,55.54,55.56,6700.0,49.0432,49.0697,49.0432,49.0609,6700.0
2015-08-05 15:25:00,55.55,55.58,55.53,55.53,7300.0,49.052,49.0785,49.0344,49.0344,7300.0
2015-08-05 15:30:00,55.53,55.53,55.46,55.46,11604.0,49.0344,49.0344,48.9726,48.9726,11604.0
2015-08-05 15:35:00,55.45,55.56,55.45,55.53,21725.0,48.9637,49.0609,48.9637,49.0344,21725.0
2015-08-05 15:40:00,55.52,55.61,55.47,55.61,46782.0,49.0255,49.105,48.9814,49.105,46782.0
2015-08-05 15:45:00,55.62,55.65,55.58,55.63,22239.0,49.1138,49.1403,49.0785,49.1227,22239.0
2015-08-05 15:50:00,55.63,55.63,55.55,55.57,12188.0,49.1227,49.1227,49.052,49.0697,12188.0
2015-08-05 15:55:00,55.57,55.6,55.53,55.56,43144.0,49.0697,49.0962,49.0344,49.0609,43144.0
2015-08-06 09:30:00,55.86,56.31,55.68,56.27,16135.0,49.3258,49.7231,49.1668,49.6878,16135.0
2015-08-06 09:35:00,56.22,56.22,55.62,55.87,5797.0,49.6437,49.6437,49.1138,49.3346,5797.0
2015-08-06 09:40:00,55.83,55.83,55.62,55.66,7294.0,49.2993,49.2993,49.1138,49.1492,7294.0
2015-08-06 09:45:00,55.69,55.71,55.63,55.7,4702.0,49.1756,49.1933,49.1227,49.1845,4702.0
2015-08-06 09:50:00,55.7,55.72,55.59,55.59,5070.0,49.1845,49.2021,49.0873,49.0873,5070.0
2015-08-06 09:55:00,55.56,55.56,55.4,55.41,3500.0,49.0609,49.0609,48.9196,48.9284,3500.0
2015-08-06 10:00:00,55.42,55.54,55.42,55.48,10101.0,48.9372,49.0432,48.9372,48.9902,10101.0
2015-08-06 10:05:00,55.51,55.51,55.36,55.41,6801.0,49.0167,49.0167,48.8843,48.9284,6801.0
2015-08-06 10:10:00,55.43,55.44,55.24,55.27,10602.0,48.9461,48.9549,48.7783,48.8048,10602.0
2015-08-06 10:15:00,55.23,55.23,55.15,55.15,3803.0,48.7695,48.7695,48.6988,48.6988,3803.0
2015-08-06 10:20:00,55.13,55.17,55.08,55.17,3905.0,48.6812,48.7165,48.637,48.7165,3905.0
2015-08-06 10:25:00,55.19,55.19,55.05,55.05,7968.0,48.7341,48.7341,48.6105,48.6105,7968.0
2015-08-06 10:30:00,55.02,55.09,54.91,55.05,31470.0,48.584,48.6458,48.4869,48.6105,31470.0
2015-08-06 10:35:00,55.07,55.13,55.04,55.09,4196.0,48.6282,48.6812,48.6017,48.6458,4196.0
2015-08-06 10:40:00,55.1,55.27,55.1,55.2,5721.0,48.6547,48.8048,48.6547,48.743,5721.0
2015-08-06 10:45:00,55.24,55.24,55.18,55.23,5635.0,48.7783,48.7783,48.7253,48.7695,5635.0
2015-08-06 10:50:00,55.2,55.22,55.14,55.18,4909.0,48.743,48.7606,48.69,48.7253,4909.0
2015-08-06 10:55:00,55.19,55.22,55.16,55.18,6059.0,48.7341,48.7606,48.7076,48.7253,6059.0
2015-08-06 11:00:00,55.17,55.17,55.01,55.01,19797.0,48.7165,48.7165,48.5752,48.5752,19797.0
2015-08-06 11:05:00,55.03,55.07,55.03,55.06,1650.0,48.5929,48.6282,48.5929,48.6193,1650.0
2015-08-06 11:10:00,55.07,55.08,54.99,54.99,5604.0,48.6282,48.637,48.5575,48.5575,5604.0
2015-08-06 11:15:00,54.99,55.03,54.91,54.92,11111.0,48.5575,48.5929,48.4869,48.4957,11111.0
2015-08-06 11:20:00,54.89,55.0,54.89,54.89,6530.0,48.4692,48.5664,48.4692,48.4692,6530.0
2015-08-06 11:25:00,54.88,54.92,54.77,54.8,9237.0,48.4604,48.4957,48.3633,48.3898,9237.0
2015-08-06 11:30:00,54.8,54.82,54.75,54.75,3552.0,48.3898,48.4074,48.3456,48.3456,3552.0
2015-08-06 11:35:00,54.76,54.76,54.66,54.66,15203.0,48.3544,48.3544,48.2661,48.2661,15203.0
2015-08-06 11:40:00,54.66,54.73,54.59,54.73,8956.0,48.2661,48.3279,48.2043,48.3279,8956.0
2015-08-06 11:45:00,54.71,54.75,54.67,54.75,3601.0,48.3103,48.3456,48.275,48.3456,3601.0
2015-08-06 11:50:00,54.75,54.75,54.61,54.61,8295.0,48.3456,48.3456,48.222,48.222,8295.0
2015-08-06 11:55:00,54.62,54.62,54.4,54.4,13963.0,48.2308,48.2308,48.0365,48.0365,13963.0
2015-08-06 12:00:00,54.4,54.58,54.38,54.57,13736.0,48.0365,48.1955,48.0189,48.1867,13736.0
2015-08-06 12:05:00,54.56,54.67,54.51,54.64,6527.0,48.1778,48.275,48.1337,48.2485,6527.0
2015-08-06 12:10:00,54.65,54.69,54.56,54.56,6768.0,48.2573,48.2926,48.1778,48.1778,6768.0
2015-08-06 12:15:00,54.54,54.55,54.42,54.47,4900.0,48.1602,48.169,48.0542,48.0984,4900.0
2015-08-06 12:20:00,54.48,54.55,54.48,54.52,11732.0,48.1072,48.169,48.1072,48.1425,11732.0
2015-08-06 12:25:00,54.53,54.63,54.53,54.55,8130.0,48.1513,48.2396,48.1513,48.169,8130.0
2015-08-06 12:30:00,54.55,54.56,54.48,54.48,3998.0,48.169,48.1778,48.1072,48.1072,3998.0
2015-08-06 12:35:00,54.49,54.51,54.48,54.51,800.0,48.116,48.1337,48.1072,48.1337,800.0
2015-08-06 12:40:00,54.49,54.59,54.48,54.58,9700.0,48.116,48.2043,48.1072,48.1955,9700.0
2015-08-06 12:45:00,54.56,54.56,54.49,54.5,6203.0,48.1778,48.1778,48.116,48.1249,6203.0
2015-08-06 12:50:00,54.48,54.48,54.42,54.44,3297.0,48.1072,48.1072,48.0542,48.0719,3297.0
2015-08-06 12:55:00,54.43,54.43,54.35,54.4,3873.0,48.063,48.063,47.9924,48.0365,3873.0
2015-08-06 13:00:00,54.42,54.46,54.4,54.42,2910.0,48.0542,48.0895,48.0365,48.0542,2910.0
2015-08-06 13:05:00,54.43,54.53,54.43,54.51,3471.0,48.063,48.1513,48.063,48.1337,3471.0
2015-08-06 13:10:00,54.5,54.59,54.5,54.56,10624.0,48.1249,48.2043,48.1249,48.1778,10624.0
2015-08-06 13:15:00,54.57,54.57,54.5,54.55,5100.0,48.1867,48.1867,48.1249,48.169,5100.0
2015-08-06 13:20:00,54.55,54.58,54.5,54.53,12201.0,48.169,48.1955,48.1249,48.1513,12201.0
2015-08-06 13:25:00,54.52,54.61,54.52,54.6,4698.0,48.1425,48.222,48.1425,48.2132,4698.0
2015-08-06 13:30:00,54.6,54.72,54.6,54.68,4180.0,48.2132,48.3191,48.2132,48.2838,4180.0
2015-08-06 13:35:00,54.71,54.71,54.57,54.57,3405.0,48.3103,48.3103,48.1867,48.1867,3405.0
2015-08-06 13:40:00,54.6,54.65,54.54,54.64,4553.0,48.2132,48.2573,48.1602,48.2485,4553.0
2015-08-06 13:45:00,54.66,54.66,54.59,54.6,2650.0,48.2661,48.2661,48.2043,48.2132,2650.0
2015-08-06 13:50:00,54.59,54.62,54.57,54.59,4214.0,48.2043,48.2308,48.1867,48.2043,4214.0
2015-08-06 13:55:00,54.57,54.61,54.57,54.58,7054.0,48.1867,48.222,48.1867,48.1955,7054.0
2015-08-06 14:00:00,54.57,54.61,54.52,54.57,5879.0,48.1867,48.222,48.1425,48.1867,5879.0
2015-08-06 14:05:00,54.53,54.58,54.5,54.54,7105.0,48.1513,48.1955,48.1249,48.1602,7105.0
2015-08-06 14:10:00,54.56,54.62,54.55,54.58,3600.0,48.1778,48.2308,48.169,48.1955,3600.0
2015-08-06 14:15:00,54.56,54.63,54.56,54.59,3340.0,48.1778,48.2396,48.1778,48.2043,3340.0
2015-08-06 14:20:00,54.61,54.73,54.6,54.7,17194.0,48.222,48.3279,48.2132,48.3015,17194.0
2015-08-06 14:25:00,54.74,54.82,54.72,54.82,6160.0,48.3368,48.4074,48.3191,48.4074,6160.0
2015-08-06 14:30:00,54.84,54.86,54.79,54.79,8043.0,48.4251,48.4427,48.3809,48.3809,8043.0
2015-08-06 14:35:00,54.81,54.91,54.77,54.81,14588.0,48.3986,48.4869,48.3633,48.3986,14588.0
2015-08-06 14:40:00,54.83,54.89,54.82,54.82,6189.0,48.4162,48.4692,48.4074,48.4074,6189.0
2015-08-06 14:45:00,54.81,54.83,54.79,54.8,7060.0,48.3986,48.4162,48.3809,48.3898,7060.0
2015-08-06 14:50:00,54.8,54.81,54.75,54.76,8640.0,48.3898,48.3986,48.3456,48.3544,8640.0
2015-08-06 14:55:00,54.78,54.8,54.7,54.78,6341.0,48.3721,48.3898,48.3015,48.3721,6341.0
2015-08-06 15:00:00,54.78,54.8,54.76,54.77,7700.0,48.3721,48.3898,48.3544,48.3633,7700.0
2015-08-06 15:05:00,54.78,54.81,54.76,54.81,7279.0,48.3721,48.3986,48.3544,48.3986,7279.0
2015-08-06 15:10:00,54.79,54.83,54.72,54.73,10065.0,48.3809,48.4162,48.3191,48.3279,10065.0
2015-08-06 15:15:00,54.71,54.82,54.69,54.78,31012.0,48.3103,48.4074,48.2926,48.3721,31012.0
2015-08-06 15:20:00,54.79,54.83,54.75,54.76,10778.0,48.3809,48.4162,48.3456,48.3544,10778.0
2015-08-06 15:25:00,54.75,54.8,54.72,54.75,10914.0,48.3456,48.3898,48.3191,48.3456,10914.0
2015-08-06 15:30:00,54.76,54.83,54.7,54.82,9817.0,48.3544,48.4162,48.3015,48.4074,9817.0
2015-08-06 15:35:00,54.82,54.82,54.76,54.79,16837.0,48.4074,48.4074,48.3544,48.3809,16837.0
2015-08-06 15:40:00,54.79,54.81,54.77,54.81,25583.0,48.3809,48.3986,48.3633,48.3986,25583.0
2015-08-06 15:45:00,54.81,54.87,54.79,54.86,33880.0,48.3986,48.4516,48.3809,48.4427,33880.0
2015-08-06 15:50:00,54.85,54.88,54.84,54.88,28583.0,48.4339,48.4604,48.4251,48.4604,28583.0
2015-08-06 15:55:00,54.88,54.89,54.78,54.82,51006.0,48.4604,48.4692,48.3721,48.4074,51006.0
2015-08-07 09:30:00,54.86,55.13,54.86,54.99,10466.0,48.4427,48.6812,48.4427,48.5575,10466.0
2015-08-07 09:35:00,55.01,55.02,54.57,54.57,6417.0,48.5752,48.584,48.1867,48.1867,6417.0
2015-08-07 09:40:00,54.65,54.69,54.53,54.53,5950.0,48.2573,48.2926,48.1513,48.1513,5950.0
2015-08-07 09:45:00,54.59,54.67,54.4,54.49,7100.0,48.2043,48.275,48.0365,48.116,7100.0
2015-08-07 09:50:00,54.49,54.64,54.43,54.58,6200.0,48.116,48.2485,48.063,48.1955,6200.0
2015-08-07 09:55:00,54.62,54.69,54.53,54.61,2350.0,48.2308,48.2926,48.1513,48.222,2350.0
2015-08-07 10:00:00,54.6,54.61,54.5,54.5,7685.0,48.2132,48.222,48.1249,48.1249,7685.0
2015-08-07 10:05:00,54.38,54.53,54.38,54.53,1500.0,48.0189,48.1513,48.0189,48.1513,1500.0
2015-08-07 10:10:00,54.52,54.53,54.34,54.34,7267.0,48.1425,48.1513,47.9836,47.9836,7267.0
2015-08-07 10:15:00,54.39,54.42,54.32,54.37,6991.0,48.0277,48.0542,47.9659,48.0101,6991.0
2015-08-07 10:20:00,54.37,54.38,54.31,54.32,1400.0,48.0101,48.0189,47.9571,47.9659,1400.0
2015-08-07 10:25:00,54.32,54.32,54.07,54.2,21947.0,47.9659,47.9659,47.7451,47.8599,21947.0
2015-08-07 10:30:00,54.17,54.19,54.01,54.03,10794.0,47.8335,47.8511,47.6922,47.7098,10794.0
2015-08-07 10:35:00,54.08,54.22,54.07,54.13,11571.0,47.754,47.8776,47.7451,47.7981,11571.0
2015-08-07 10:40:00,54.13,54.17,54.1,54.17,2600.0,47.7981,47.8335,47.7716,47.8335,2600.0
2015-08-07 10:45:00,54.22,54.26,54.09,54.2,30966.0,47.8776,47.9129,47.7628,47.8599,30966.0
2015-08-07 10:50:00,54.24,54.3,54.13,54.2,7300.0,47.8953,47.9482,47.7981,47.8599,7300.0
2015-08-07 10:55:00,54.21,54.24,54.06,54.12,21000.0,47.8688,47.8953,47.7363,47.7893,21000.0
2015-08-07 11:00:00,54.09,54.29,54.04,54.22,11187.0,47.7628,47.9394,47.7187,47.8776,11187.0
2015-08-07 11:05:00,54.18,54.21,54.1,54.17,3500.0,47.8423,47.8688,47.7716,47.8335,3500.0
2015-08-07 11:10:00,54.18,54.2,54.01,54.03,4955.0,47.8423,47.8599,47.6922,47.7098,4955.0
2015-08-07 11:15:00,54.06,54.14,54.06,54.11,7120.0,47.7363,47.807,47.7363,47.7805,7120.0
2015-08-07 11:20:00,54.11,54.21,54.11,54.2,8156.0,47.7805,47.8688,47.7805,47.8599,8156.0
2015-08-07 11:25:00,54.21,54.29,54.21,54.26,8200.0,47.8688,47.9394,47.8688,47.9129,8200.0
2015-08-07 11:30:00,54.26,54.29,54.18,54.21,5885.0,47.9129,47.9394,47.8423,47.8688,5885.0
2015-08-07 11:35:00,54.21,54.27,54.1,54.14,9209.0,47.8688,47.9218,47.7716,47.807,9209.0
2015-08-07 11:40:00,54.15,54.23,54.14,54.23,8818.0,47.8158,47.8864,47.807,47.8864,8818.0
2015-08-07 11:45:00,54.23,54.23,54.18,54.2,3634.0,47.8864,47.8864,47.8423,47.8599,3634.0
2015-08-07 11:50:00,54.21,54.38,54.21,54.37,10270.0,47.8688,48.0189,47.8688,48.0101,10270.0
2015-08-07 11:55:00,54.35,54.37,54.33,54.34,6150.0,47.9924,48.0101,47.9747,47.9836,6150.0
2015-08-07 12:00:00,54.35,54.37,54.31,54.31,7750.0,47.9924,48.0101,47.9571,47.9571,7750.0
2015-08-07 12:05:00,54.31,54.37,54.18,54.27,14932.0,47.9571,48.0101,47.8423,47.9218,14932.0
2015-08-07 12:10:00,54.3,54.33,54.26,54.29,9700.0,47.9482,47.9747,47.9129,47.9394,9700.0
2015-08-07 12:15:00,54.3,54.41,54.3,54.39,8700.0,47.9482,48.0454,47.9482,48.0277,8700.0
2015-08-07 12:20:00,54.4,54.49,54.31,54.46,5032.0,48.0365,48.116,47.9571,48.0895,5032.0
2015-08-07 12:25:00,54.46,54.53,54.46,54.49,3300.0,48.0895,48.1513,48.0895,48.116,3300.0
2015-08-07 12:30:00,54.48,54.51,54.42,54.43,7492.0,48.1072,48.1337,48.0542,48.063,7492.0
2015-08-07 12:35:00,54.4,54.47,54.39,54.46,3800.0,48.0365,48.0984,48.0277,48.0895,3800.0
2015-08-07 12:40:00,54.47,54.51,54.45,54.46,3900.0,48.0984,48.1337,48.0807,48.0895,3900.0
2015-08-07 12:45:00,54.45,54.47,54.4,54.44,6132.0,48.0807,48.0984,48.0365,48.0719,6132.0
2015-08-07 12:50:00,54.47,54.48,54.39,54.4,10400.0,48.0984,48.1072,48.0277,48.0365,10400.0
2015-08-07 12:55:00,54.36,54.46,54.36,54.42,4240.0,48.0012,48.0895,48.0012,48.0542,4240.0
2015-08-07 13:00:00,54.43,54.45,54.23,54.27,15778.0,48.063,48.0807,47.8864,47.9218,15778.0
2015-08-07 13:05:00,54.27,54.32,54.24,54.27,10259.0,47.9218,47.9659,47.8953,47.9218,10259.0
2015-08-07 13:10:00,54.27,54.3,54.22,54.3,2147.0,47.9218,47.9482,47.8776,47.9482,2147.0
2015-08-07 13:15:00,54.3,54.32,54.27,54.3,3870.0,47.9482,47.9659,47.9218,47.9482,3870.0
2015-08-07 13:20:00,54.27,54.33,54.25,54.3,11603.0,47.9218,47.9747,47.9041,47.9482,11603.0
2015-08-07 13:25:00,54.32,54.34,54.3,54.32,3700.0,47.9659,47.9836,47.9482,47.9659,3700.0
2015-08-07 13:30:00,54.32,54.38,54.3,54.37,7500.0,47.9659,48.0189,47.9482,48.0101,7500.0
2015-08-07 13:35:00,54.37,54.39,54.31,54.32,10529.0,48.0101,48.0277,47.9571,47.9659,10529.0
2015-08-07 13:40:00,54.34,54.38,54.29,54.31,8425.0,47.9836,48.0189,47.9394,47.9571,8425.0
2015-08-07 13:45:00,54.33,54.42,54.33,54.41,3600.0,47.9747,48.0542,47.9747,48.0454,3600.0
2015-08-07 13:50:00,54.42,54.43,54.35,54.41,14497.0,48.0542,48.063,47.9924,48.0454,14497.0
2015-08-07 13:55:00,54.41,54.49,54.4,54.44,17428.0,48.0454,48.116,48.0365,48.0719,17428.0
2015-08-07 14:00:00,54.47,54.49,54.44,54.47,12144.0,48.0984,48.116,48.0719,48.0984,12144.0
2015-08-07 14:05:00,54.49,54.56,54.48,54.54,8153.0,48.116,48.1778,48.1072,48.1602,8153.0
2015-08-07 14:10:00,54.54,54.57,54.52,54.56,7300.0,48.1602,48.1867,48.1425,48.1778,7300.0
2015-08-07 14:15:00,54.57,54.57,54.53,54.54,8111.0,48.1867,48.1867,48.1513,48.1602,8111.0
2015-08-07 14:20:00,54.53,54.53,54.43,54.45,11070.0,48.1513,48.1513,48.063,48.0807,11070.0
2015-08-07 14:25:00,54.45,54.59,54.45,54.58,5200.0,48.0807,48.2043,48.0807,48.1955,5200.0
2015-08-07 14:30:00,54.56,54.58,54.48,54.5,18487.0,48.1778,48.1955,48.1072,48.1249,18487.0
2015-08-07 14:35:00,54.51,54.6,54.47,54.58,15795.0,48.1337,48.2132,48.0984,48.1955,15795.0
2015-08-07 14:40:00,54.58,54.58,54.48,54.5,12155.0,48.1955,48.1955,48.1072,48.1249,12155.0
2015-08-07 14:45:00,54.5,54.59,54.49,54.58,13192.0,48.1249,48.2043,48.116,48.1955,13192.0
2015-08-07 14:50:00,54.61,54.7,54.59,54.61,12208.0,48.222,48.3015,48.2043,48.222,12208.0
2015-08-07 14:55:00,54.62,54.7,54.6,54.7,10712.0,48.2308,48.3015,48.2132,48.3015,10712.0
2015-08-07 15:00:00,54.74,54.76,54.74,54.76,2950.0,48.3368,48.3544,48.3368,48.3544,2950.0
2015-08-07 15:05:00,54.76,54.76,54.69,54.73,9307.0,48.3544,48.3544,48.2926,48.3279,9307.0
2015-08-07 15:10:00,54.74,54.74,54.65,54.65,9899.0,48.3368,48.3368,48.2573,48.2573,9899.0
2015-08-07 15:15:00,54.67,54.71,54.63,54.67,11507.0,48.275,48.3103,48.2396,48.275,11507.0
2015-08-07 15:20:00,54.68,54.77,54.66,54.72,17144.0,48.2838,48.3633,48.2661,48.3191,17144.0
2015-08-07 15:25:00,54.7,54.82,54.7,54.71,9800.0,48.3015,48.4074,48.3015,48.3103,9800.0
2015-08-07 15:30:00,54.71,54.82,54.71,54.78,10318.0,48.3103,48.4074,48.3103,48.3721,10318.0
2015-08-07 15:35:00,54.79,54.89,54.78,54.87,10698.0,48.3809,48.4692,48.3721,48.4516,10698.0
2015-08-07 15:40:00,54.88,54.89,54.78,54.83,9984.0,48.4604,48.4692,48.3721,48.4162,9984.0
2015-08-07 15:45:00,54.81,54.86,54.8,54.81,18891.0,48.3986,48.4427,48.3898,48.3986,18891.0
2015-08-07 15:50:00,54.81,54.89,54.79,54.88,16168.0,48.3986,48.4692,48.3809,48.4604,16168.0
2015-08-07 15:55:00,54.88,54.91,54.83,54.88,34089.0,48.4604,48.4869,48.4162,48.4604,34089.0
2015-08-10 09:30:00,55.21,55.47,55.14,55.26,8171.0,48.7518,48.9814,48.69,48.7959,8171.0
2015-08-10 09:35:00,55.26,55.45,55.21,55.25,700.0,48.7959,48.9637,48.7518,48.7871,700.0
2015-08-10 09:40:00,55.26,55.44,55.19,55.44,3975.0,48.7959,48.9549,48.7341,48.9549,3975.0
2015-08-10 09:45:00,55.47,55.48,55.4,55.48,4693.0,48.9814,48.9902,48.9196,48.9902,4693.0
2015-08-10 09:50:00,55.48,55.6,55.46,55.48,4451.0,48.9902,49.0962,48.9726,48.9902,4451.0
2015-08-10 09:55:00,55.47,55.47,55.38,55.42,2825.0,48.9814,48.9814,48.9019,48.9372,2825.0
2015-08-10 10:00:00,55.45,55.46,55.36,55.41,1900.0,48.9637,48.9726,48.8843,48.9284,1900.0
2015-08-10 10:05:00,55.45,55.45,55.35,55.36,1400.0,48.9637,48.9637,48.8754,48.8843,1400.0
2015-08-10 10:10:00,55.36,55.36,55.15,55.16,2400.0,48.8843,48.8843,48.6988,48.7076,2400.0
2015-08-10 10:15:00,55.19,55.28,55.16,55.17,3748.0,48.7341,48.8136,48.7076,48.7165,3748.0
2015-08-10 10:20:00,55.18,55.49,55.18,55.47,9442.0,48.7253,48.999,48.7253,48.9814,9442.0
2015-08-10 10:25:00,55.47,55.59,55.42,55.52,3200.0,48.9814,49.0873,48.9372,49.0255,3200.0
2015-08-10 10:30:00,55.45,55.47,55.24,55.26,6434.0,48.9637,48.9814,48.7783,48.7959,6434.0
2015-08-10 10:35:00,55.23,55.25,55.14,55.18,2447.0,48.7695,48.7871,48.69,48.7253,2447.0
2015-08-10 10:40:00,55.16,55.27,55.15,55.25,4697.0,48.7076,48.8048,48.6988,48.7871,4697.0
2015-08-10 10:45:00,55.27,55.36,55.26,55.3,18695.0,48.8048,48.8843,48.7959,48.8313,18695.0
2015-08-10 10:50:00,55.32,55.32,55.2,55.21,2100.0,48.8489,48.8489,48.743,48.7518,2100.0
2015-08-10 10:55:00,55.22,55.3,55.21,55.24,4489.0,48.7606,48.8313,48.7518,48.7783,4489.0
2015-08-10 11:00:00,55.23,55.32,55.23,55.29,4288.0,48.7695,48.8489,48.7695,48.8224,4288.0
2015-08-10 11:05:00,55.29,55.34,55.27,55.27,3000.0,48.8224,48.8666,48.8048,48.8048,3000.0
2015-08-10 11:10:00,55.31,55.33,55.28,55.31,3525.0,48.8401,48.8578,48.8136,48.8401,3525.0
2015-08-10 11:15:00,55.28,55.44,55.28,55.44,7200.0,48.8136,48.9549,48.8136,48.9549,7200.0
2015-08-10 11:20:00,55.46,55.48,55.43,55.44,4400.0,48.9726,48.9902,48.9461,48.9549,4400.0
2015-08-10 11:25:00,55.44,55.47,55.33,55.33,3823.0,48.9549,48.9814,48.8578,48.8578,3823.0
2015-08-10 11:30:00,55.32,55.38,55.3,55.34,4500.0,48.8489,48.9019,48.8313,48.8666,4500.0
2015-08-10 11:35:00,55.34,55.37,55.24,55.29,3651.0,48.8666,48.8931,48.7783,48.8224,3651.0
2015-08-10 11:40:00,55.26,55.26,55.19,55.19,1696.0,48.7959,48.7959,48.7341,48.7341,1696.0
2015-08-10 11:45:00,55.19,55.28,55.19,55.26,4500.0,48.7341,48.8136,48.7341,48.7959,4500.0
2015-08-10 11:50:00,55.27,55.34,55.27,55.3,2199.0,48.8048,48.8666,48.8048,48.8313,2199.0
2015-08-10 11:55:00,55.33,55.34,55.27,55.27,1800.0,48.8578,48.8666,48.8048,48.8048,1800.0
2015-08-10 12:00:00,55.27,55.28,55.24,55.24,799.0,48.8048,48.8136,48.7783,48.7783,799.0
2015-08-10 12:05:00,55.24,55.34,55.23,55.32,4607.0,48.7783,48.8666,48.7695,48.8489,4607.0
2015-08-10 12:10:00,55.34,55.34,55.3,55.34,1100.0,48.8666,48.8666,48.8313,48.8666,1100.0
2015-08-10 12:15:00,55.34,55.35,55.31,55.35,2867.0,48.8666,48.8754,48.8401,48.8754,2867.0
2015-08-10 12:20:00,55.34,55.35,55.31,55.35,1100.0,48.8666,48.8754,48.8401,48.8754,1100.0
2015-08-10 12:25:00,55.37,55.37,55.33,55.33,1000.0,48.8931,48.8931,48.8578,48.8578,1000.0
2015-08-10 12:30:00,55.3,55.3,55.25,55.27,900.0,48.8313,48.8313,48.7871,48.8048,900.0
2015-08-10 12:35:00,55.27,55.29,55.24,55.25,2500.0,48.8048,48.8224,48.7783,48.7871,2500.0
2015-08-10 12:40:00,55.26,55.27,55.24,55.26,7018.0,48.7959,48.8048,48.7783,48.7959,7018.0
2015-08-10 12:45:00,55.27,55.35,55.26,55.35,3404.0,48.8048,48.8754,48.7959,48.8754,3404.0
2015-08-10 12:50:00,55.35,55.36,55.28,55.28,4248.0,48.8754,48.8843,48.8136,48.8136,4248.0
2015-08-10 12:55:00,55.3,55.3,55.28,55.3,851.0,48.8313,48.8313,48.8136,48.8313,851.0
2015-08-10 13:00:00,55.3,55.34,55.29,55.34,3462.0,48.8313,48.8666,48.8224,48.8666,3462.0
2015-08-10 13:05:00,55.34,55.34,55.34,55.34,0.0,48.8666,48.8666,48.8666,48.8666,0.0
2015-08-10 13:10:00,55.36,55.44,55.36,55.42,4400.0,48.8843,48.9549,48.8843,48.9372,4400.0
2015-08-10 13:15:00,55.42,55.45,55.4,55.44,2200.0,48.9372,48.9637,48.9196,48.9549,2200.0
2015-08-10 13:20:00,55.46,55.5,55.46,55.49,3000.0,48.9726,49.0079,48.9726,48.999,3000.0
2015-08-10 13:25:00,55.49,55.49,55.47,55.49,1665.0,48.999,48.999,48.9814,48.999,1665.0
2015-08-10 13:30:00,55.49,55.51,55.42,55.44,4250.0,48.999,49.0167,48.9372,48.9549,4250.0
2015-08-10 13:35:00,55.44,55.45,55.34,55.38,3100.0,48.9549,48.9637,48.8666,48.9019,3100.0
2015-08-10 13:40:00,55.38,55.4,55.35,55.38,2720.0,48.9019,48.9196,48.8754,48.9019,2720.0
2015-08-10 13:45:00,55.38,55.38,55.32,55.35,2189.0,48.9019,48.9019,48.8489,48.8754,2189.0
2015-08-10 13:50:00,55.35,55.38,55.34,55.36,1800.0,48.8754,48.9019,48.8666,48.8843,1800.0
2015-08-10 13:55:00,55.34,55.38,55.31,55.34,4510.0,48.8666,48.9019,48.8401,48.8666,4510.0
2015-08-10 14:00:00,55.34,55.37,55.3,55.32,3000.0,48.8666,48.8931,48.8313,48.8489,3000.0
2015-08-10 14:05:00,55.32,55.32,55.25,55.27,2735.0,48.8489,48.8489,48.7871,48.8048,2735.0
2015-08-10 14:10:00,55.28,55.32,55.28,55.3,5000.0,48.8136,48.8489,48.8136,48.8313,5000.0
2015-08-10 14:15:00,55.3,55.42,55.3,55.37,3696.0,48.8313,48.9372,48.8313,48.8931,3696.0
2015-08-10 14:20:00,55.29,55.3,55.26,55.26,2850.0,48.8224,48.8313,48.7959,48.7959,2850.0
2015-08-10 14:25:00,55.25,55.3,55.25,55.28,2253.0,48.7871,48.8313,48.7871,48.8136,2253.0
2015-08-10 14:30:00,55.28,55.38,55.27,55.35,8106.0,48.8136,48.9019,48.8048,48.8754,8106.0
2015-08-10 14:35:00,55.35,55.37,55.34,55.35,1400.0,48.8754,48.8931,48.8666,48.8754,1400.0
2015-08-10 14:40:00,55.36,55.38,55.35,55.37,2600.0,48.8843,48.9019,48.8754,48.8931,2600.0
2015-08-10 14:45:00,55.36,55.36,55.36,55.36,300.0,48.8843,48.8843,48.8843,48.8843,300.0
2015-08-10 14:50:00,55.34,55.35,55.31,55.35,3128.0,48.8666,48.8754,48.8401,48.8754,3128.0
2015-08-10 14:55:00,55.33,55.33,55.28,55.29,5728.0,48.8578,48.8578,48.8136,48.8224,5728.0
2015-08-10 15:00:00,55.28,55.37,55.28,55.37,6393.0,48.8136,48.8931,48.8136,48.8931,6393.0
2015-08-10 15:05:00,55.38,55.38,55.35,55.36,3200.0,48.9019,48.9019,48.8754,48.8843,3200.0
2015-08-10 15:10:00,55.37,55.38,55.33,55.34,4175.0,48.8931,48.9019,48.8578,48.8666,4175.0
2015-08-10 15:15:00,55.35,55.35,55.27,55.31,3700.0,48.8754,48.8754,48.8048,48.8401,3700.0
2015-08-10 15:20:00,55.28,55.36,55.28,55.34,5222.0,48.8136,48.8843,48.8136,48.8666,5222.0
2015-08-10 15:25:00,55.35,55.36,55.29,55.33,12883.0,48.8754,48.8843,48.8224,48.8578,12883.0
2015-08-10 15:30:00,55.33,55.37,55.33,55.34,2900.0,48.8578,48.8931,48.8578,48.8666,2900.0
2015-08-10 15:35:00,55.35,55.38,55.34,55.34,6604.0,48.8754,48.9019,48.8666,48.8666,6604.0
2015-08-10 15:40:00,55.35,55.37,55.34,55.37,9676.0,48.8754,48.8931,48.8666,48.8931,9676.0
2015-08-10 15:45:00,55.38,55.43,55.35,55.35,9541.0,48.9019,48.9461,48.8754,48.8754,9541.0
2015-08-10 15:50:00,55.36,55.4,55.35,55.39,14906.0,48.8843,48.9196,48.8754,48.9107,14906.0
2015-08-10 15:55:00,55.37,55.45,55.36,55.44,26710.0,48.8931,48.9637,48.8843,48.9549,26710.0
2015-08-11 09:30:00,54.92,55.1,54.71,55.09,20541.0,48.4957,48.6547,48.3103,48.6458,20541.0
2015-08-11 09:35:00,55.1,55.52,55.1,55.24,17957.0,48.6547,49.0255,48.6547,48.7783,17957.0
2015-08-11 09:40:00,55.28,55.57,55.26,55.57,4775.0,48.8136,49.0697,48.7959,49.0697,4775.0
2015-08-11 09:45:00,55.55,55.67,55.43,55.67,4300.0,49.052,49.158,48.9461,49.158,4300.0
2015-08-11 09:50:00,55.7,55.71,55.44,55.44,9900.0,49.1845,49.1933,48.9549,48.9549,9900.0
2015-08-11 09:55:00,55.39,55.46,55.34,55.43,6309.0,48.9107,48.9726,48.8666,48.9461,6309.0
2015-08-11 10:00:00,55.45,55.45,55.25,55.28,2700.0,48.9637,48.9637,48.7871,48.8136,2700.0
2015-08-11 10:05:00,55.29,55.32,55.22,55.22,3300.0,48.8224,48.8489,48.7606,48.7606,3300.0
2015-08-11 10:10:00,55.22,55.29,55.16,55.29,2800.0,48.7606,48.8224,48.7076,48.8224,2800.0
2015-08-11 10:15:00,55.27,55.44,55.27,55.44,3600.0,48.8048,48.9549,48.8048,48.9549,3600.0
2015-08-11 10:20:00,55.44,55.54,55.44,55.54,2700.0,48.9549,49.0432,48.9549,49.0432,2700.0
2015-08-11 10:25:00,55.55,55.55,55.47,55.5,2500.0,49.052,49.052,48.9814,49.0079,2500.0
2015-08-11 10:30:00,55.5,55.56,55.41,55.55,3250.0,49.0079,49.0609,48.9284,49.052,3250.0
2015-08-11 10:35:00,55.52,55.54,55.39,55.41,5677.0,49.0255,49.0432,48.9107,48.9284,5677.0
2015-08-11 10:40:00,55.41,55.5,55.41,55.45,7200.0,48.9284,49.0079,48.9284,48.9637,7200.0
2015-08-11 10:45:00,55.44,55.51,55.43,55.45,2600.0,48.9549,49.0167,48.9461,48.9637,2600.0
2015-08-11 10:50:00,55.47,55.5,55.45,55.47,3867.0,48.9814,49.0079,48.9637,48.9814,3867.0
2015-08-11 10:55:00,55.46,55.51,55.43,55.5,3001.0,48.9726,49.0167,48.9461,49.0079,3001.0
2015-08-11 11:00:00,55.49,55.51,55.4,55.43,6425.0,48.999,49.0167,48.9196,48.9461,6425.0
2015-08-11 11:05:00,55.41,55.45,55.39,55.44,4704.0,48.9284,48.9637,48.9107,48.9549,4704.0
2015-08-11 11:10:00,55.46,55.54,55.45,55.52,3819.0,48.9726,49.0432,48.9637,49.0255,3819.0
2015-08-11 11:15:00,55.52,55.57,55.5,55.54,5100.0,49.0255,49.0697,49.0079,49.0432,5100.0
2015-08-11 11:20:00,55.55,55.62,55.54,55.6,4000.0,49.052,49.1138,49.0432,49.0962,4000.0
2015-08-11 11:25:00,55.61,55.62,55.54,55.54,3571.0,49.105,49.1138,49.0432,49.0432,3571.0
2015-08-11 11:30:00,55.57,55.6,55.45,55.45,5811.0,49.0697,49.0962,48.9637,48.9637,5811.0
2015-08-11 11:35:00,55.46,55.48,55.37,55.37,4000.0,48.9726,48.9902,48.8931,48.8931,4000.0
2015-08-11 11:40:00,55.37,55.37,55.3,55.3,2600.0,48.8931,48.8931,48.8313,48.8313,2600.0
2015-08-11 11:45:00,55.3,55.3,55.15,55.18,6037.0,48.8313,48.8313,48.6988,48.7253,6037.0
2015-08-11 11:50:00,55.18,55.38,55.18,55.33,5566.0,48.7253,48.9019,48.7253,48.8578,5566.0
2015-08-11 11:55:00,55.3,55.31,55.23,55.31,10702.0,48.8313,48.8401,48.7695,48.8401,10702.0
2015-08-11 12:00:00,55.31,55.38,55.31,55.38,4000.0,48.8401,48.9019,48.8401,48.9019,4000.0
2015-08-11 12:05:00,55.38,55.41,55.32,55.33,4200.0,48.9019,48.9284,48.8489,48.8578,4200.0
2015-08-11 12:10:00,55.31,55.41,55.31,55.38,3400.0,48.8401,48.9284,48.8401,48.9019,3400.0
2015-08-11 12:15:00,55.38,55.41,55.36,55.36,2701.0,48.9019,48.9284,48.8843,48.8843,2701.0
2015-08-11 12:20:00,55.37,55.38,55.3,55.31,2700.0,48.8931,48.9019,48.8313,48.8401,2700.0
2015-08-11 12:25:00,55.3,55.37,55.28,55.37,3051.0,48.8313,48.8931,48.8136,48.8931,3051.0
2015-08-11 12:30:00,55.39,55.4,55.38,55.39,2828.0,48.9107,48.9196,48.9019,48.9107,2828.0
2015-08-11 12:35:00,55.4,55.41,55.33,55.34,3100.0,48.9196,48.9284,48.8578,48.8666,3100.0
2015-08-11 12:40:00,55.35,55.39,55.34,55.35,3494.0,48.8754,48.9107,48.8666,48.8754,3494.0
2015-08-11 12:45:00,55.37,55.41,55.35,55.4,3200.0,48.8931,48.9284,48.8754,48.9196,3200.0
2015-08-11 12:50:00,55.39,55.4,55.34,55.35,1200.0,48.9107,48.9196,48.8666,48.8754,1200.0
2015-08-11 12:55:00,55.36,55.36,55.23,55.27,2562.0,48.8843,48.8843,48.7695,48.8048,2562.0
2015-08-11 13:00:00,55.27,55.28,55.24,55.25,1301.0,48.8048,48.8136,48.7783,48.7871,1301.0
2015-08-11 13:05:00,55.23,55.23,55.14,55.17,3600.0,48.7695,48.7695,48.69,48.7165,3600.0
2015-08-11 13:10:00,55.15,55.19,55.12,55.19,2400.0,48.6988,48.7341,48.6723,48.7341,2400.0
2015-08-11 13:15:00,55.21,55.21,55.13,55.14,3201.0,48.7518,48.7518,48.6812,48.69,3201.0
2015-08-11 13:20:00,55.14,55.15,55.08,55.15,3251.0,48.69,48.6988,48.637,48.6988,3251.0
2015-08-11 13:25:00,55.14,55.18,55.11,55.18,4500.0,48.69,48.7253,48.6635,48.7253,4500.0
2015-08-11 13:30:00,55.21,55.21,55.17,55.18,1800.0,48.7518,48.7518,48.7165,48.7253,1800.0
2015-08-11 13:35:00,55.18,55.28,55.18,55.26,3200.0,48.7253,48.8136,48.7253,48.7959,3200.0
2015-08-11 13:40:00,55.26,55.28,55.2,55.21,2300.0,48.7959,48.8136,48.743,48.7518,2300.0
2015-08-11 13:45:00,55.2,55.21,55.16,55.18,1900.0,48.743,48.7518,48.7076,48.7253,1900.0
2015-08-11 13:50:00,55.2,55.21,55.15,55.2,3300.0,48.743,48.7518,48.6988,48.743,3300.0
2015-08-11 13:55:00,55.19,55.21,55.14,55.19,3216.0,48.7341,48.7518,48.69,48.7341,3216.0
2015-08-11 14:00:00,55.16,55.19,55.09,55.12,5096.0,48.7076,48.7341,48.6458,48.6723,5096.0
2015-08-11 14:05:00,55.11,55.18,55.09,55.17,3000.0,48.6635,48.7253,48.6458,48.7165,3000.0
2015-08-11 14:10:00,55.17,55.17,55.02,55.02,2962.0,48.7165,48.7165,48.584,48.584,2962.0
2015-08-11 14:15:00,54.99,55.05,54.97,55.03,4044.0,48.5575,48.6105,48.5399,48.5929,4044.0
2015-08-11 14:20:00,55.05,55.07,55.02,55.05,2400.0,48.6105,48.6282,48.584,48.6105,2400.0
2015-08-11 14:25:00,55.04,55.17,55.04,55.16,4100.0,48.6017,48.7165,48.6017,48.7076,4100.0
2015-08-11 14:30:00,55.14,55.14,55.06,55.08,2142.0,48.69,48.69,48.6193,48.637,2142.0
2015-08-11 14:35:00,55.07,55.11,55.06,55.1,4586.0,48.6282,48.6635,48.6193,48.6547,4586.0
2015-08-11 14:40:00,55.07,55.12,55.06,55.1,2300.0,48.6282,48.6723,48.6193,48.6547,2300.0
2015-08-11 14:45:00,55.11,55.11,55.1,55.11,1500.0,48.6635,48.6635,48.6547,48.6635,1500.0
2015-08-11 14:50:00,55.09,55.16,55.07,55.15,4020.0,48.6458,48.7076,48.6282,48.6988,4020.0
2015-08-11 14:55:00,55.15,55.21,55.14,55.18,3000.0,48.6988,48.7518,48.69,48.7253,3000.0
2015-08-11 15:00:00,55.18,55.21,55.13,55.16,3100.0,48.7253,48.7518,48.6812,48.7076,3100.0
2015-08-11 15:05:00,55.16,55.19,55.12,55.12,3612.0,48.7076,48.7341,48.6723,48.6723,3612.0
2015-08-11 15:10:00,55.12,55.21,55.11,55.21,4704.0,48.6723,48.7518,48.6635,48.7518,4704.0
2015-08-11 15:15:00,55.2,55.24,55.19,55.22,5087.0,48.743,48.7783,48.7341,48.7606,5087.0
2015-08-11 15:20:00,55.23,55.23,55.17,55.18,5075.0,48.7695,48.7695,48.7165,48.7253,5075.0
2015-08-11 15:25:00,55.2,55.24,55.19,55.23,5582.0,48.743,48.7783,48.7341,48.7695,5582.0
2015-08-11 15:30:00,55.23,55.25,55.17,55.2,7079.0,48.7695,48.7871,48.7165,48.743,7079.0
2015-08-11 15:35:00,55.19,55.29,55.17,55.29,7474.0,48.7341,48.8224,48.7165,48.8224,7474.0
2015-08-11 15:40:00,55.26,55.29,55.21,55.23,3100.0,48.7959,48.8224,48.7518,48.7695,3100.0
2015-08-11 15:45:00,55.23,55.25,55.11,55.11,13785.0,48.7695,48.7871,48.6635,48.6635,13785.0
2015-08-11 15:50:00,55.09,55.2,55.09,55.18,17173.0,48.6458,48.743,48.6458,48.7253,17173.0
2015-08-11 15:55:00,55.16,55.19,55.13,55.18,33344.0,48.7076,48.7341,48.6812,48.7253,33344.0
2015-08-12 09:30:00,54.82,54.92,54.66,54.92,14924.0,48.4074,48.4957,48.2661,48.4957,14924.0
2015-08-12 09:35:00,54.92,54.92,54.42,54.42,5900.0,48.4957,48.4957,48.0542,48.0542,5900.0
2015-08-12 09:40:00,54.63,54.83,54.63,54.78,8989.0,48.2396,48.4162,48.2396,48.3721,8989.0
2015-08-12 09:45:00,54.75,54.94,54.71,54.75,6200.0,48.3456,48.5134,48.3103,48.3456,6200.0
2015-08-12 09:50:00,54.66,54.85,54.6,54.81,5150.0,48.2661,48.4339,48.2132,48.3986,5150.0
2015-08-12 09:55:00,54.85,54.95,54.79,54.95,8946.0,48.4339,48.5222,48.3809,48.5222,8946.0
2015-08-12 10:00:00,54.91,54.95,54.8,54.86,5475.0,48.4869,48.5222,48.3898,48.4427,5475.0
2015-08-12 10:05:00,54.86,54.88,54.72,54.74,7200.0,48.4427,48.4604,48.3191,48.3368,7200.0
2015-08-12 10:10:00,54.69,54.73,54.62,54.68,5150.0,48.2926,48.3279,48.2308,48.2838,5150.0
2015-08-12 10:15:00,54.65,54.69,54.57,54.58,6250.0,48.2573,48.2926,48.1867,48.1955,6250.0
2015-08-12 10:20:00,54.59,54.6,54.39,54.41,16609.0,48.2043,48.2132,48.0277,48.0454,16609.0
2015-08-12 10:25:00,54.37,54.41,54.32,54.37,8292.0,48.0101,48.0454,47.9659,48.0101,8292.0
2015-08-12 10:30:00,54.34,54.49,54.32,54.49,4300.0,47.9836,48.116,47.9659,48.116,4300.0
2015-08-12 10:35:00,54.5,54.55,54.47,54.52,4100.0,48.1249,48.169,48.0984,48.1425,4100.0
2015-08-12 10:40:00,54.55,54.56,54.51,54.54,4650.0,48.169,48.1778,48.1337,48.1602,4650.0
2015-08-12 10:45:00,54.52,54.67,54.52,54.64,6200.0,48.1425,48.275,48.1425,48.2485,6200.0
2015-08-12 10:50:00,54.63,54.63,54.57,54.59,3700.0,48.2396,48.2396,48.1867,48.2043,3700.0
2015-08-12 10:55:00,54.57,54.6,54.53,54.57,5110.0,48.1867,48.2132,48.1513,48.1867,5110.0
2015-08-12 11:00:00,54.59,54.71,54.56,54.69,5505.0,48.2043,48.3103,48.1778,48.2926,5505.0
2015-08-12 11:05:00,54.7,54.74,54.67,54.72,5010.0,48.3015,48.3368,48.275,48.3191,5010.0
2015-08-12 11:10:00,54.72,54.75,54.55,54.55,5700.0,48.3191,48.3456,48.169,48.169,5700.0
2015-08-12 11:15:00,54.58,54.65,54.53,54.64,6500.0,48.1955,48.2573,48.1513,48.2485,6500.0
2015-08-12 11:20:00,54.65,54.66,54.54,54.57,5450.0,48.2573,48.2661,48.1602,48.1867,5450.0
2015-08-12 11:25:00,54.59,54.67,54.59,54.67,6658.0,48.2043,48.275,48.2043,48.275,6658.0
2015-08-12 11:30:00,54.66,54.68,54.61,54.62,4400.0,48.2661,48.2838,48.222,48.2308,4400.0
2015-08-12 11:35:00,54.63,54.63,54.44,54.47,5800.0,48.2396,48.2396,48.0719,48.0984,5800.0
2015-08-12 11:40:00,54.48,54.55,54.48,54.48,7942.0,48.1072,48.169,48.1072,48.1072,7942.0
2015-08-12 11:45:00,54.49,54.56,54.49,54.51,4901.0,48.116,48.1778,48.116,48.1337,4901.0
2015-08-12 11:50:00,54.5,54.52,54.48,54.51,5378.0,48.1249,48.1425,48.1072,48.1337,5378.0
2015-08-12 11:55:00,54.51,54.57,54.49,54.55,7224.0,48.1337,48.1867,48.116,48.169,7224.0
2015-08-12 12:00:00,54.55,54.55,54.48,54.5,4500.0,48.169,48.169,48.1072,48.1249,4500.0
2015-08-12 12:05:00,54.52,54.64,54.5,54.64,5301.0,48.1425,48.2485,48.1249,48.2485,5301.0
2015-08-12 12:10:00,54.67,54.74,54.67,54.71,3643.0,48.275,48.3368,48.275,48.3103,3643.0
2015-08-12 12:15:00,54.73,54.85,54.73,54.82,3666.0,48.3279,48.4339,48.3279,48.4074,3666.0
2015-08-12 12:20:00,54.82,54.82,54.79,54.79,4150.0,48.4074,48.4074,48.3809,48.3809,4150.0
2015-08-12 12:25:00,54.79,54.9,54.78,54.89,5250.0,48.3809,48.4781,48.3721,48.4692,5250.0
2015-08-12 12:30:00,54.88,54.95,54.87,54.94,6200.0,48.4604,48.5222,48.4516,48.5134,6200.0
2015-08-12 12:35:00,54.95,54.95,54.91,54.92,3900.0,48.5222,48.5222,48.4869,48.4957,3900.0
2015-08-12 12:40:00,54.93,54.94,54.9,54.92,2100.0,48.5046,48.5134,48.4781,48.4957,2100.0
2015-08-12 12:45:00,54.9,54.92,54.89,54.89,5600.0,48.4781,48.4957,48.4692,48.4692,5600.0
2015-08-12 12:50:00,54.87,54.87,54.81,54.86,4303.0,48.4516,48.4516,48.3986,48.4427,4303.0
2015-08-12 12:55:00,54.84,54.84,54.77,54.77,3000.0,48.4251,48.4251,48.3633,48.3633,3000.0
2015-08-12 13:00:00,54.77,54.86,54.77,54.86,4300.0,48.3633,48.4427,48.3633,48.4427,4300.0
2015-08-12 13:05:00,54.87,54.91,54.86,54.9,5882.0,48.4516,48.4869,48.4427,48.4781,5882.0
2015-08-12 13:10:00,54.89,54.89,54.81,54.85,3401.0,48.4692,48.4692,48.3986,48.4339,3401.0
2015-08-12 13:15:00,54.86,54.96,54.82,54.96,7000.0,48.4427,48.531,48.4074,48.531,7000.0
2015-08-12 13:20:00,54.96,55.02,54.96,54.99,4400.0,48.531,48.584,48.531,48.5575,4400.0
2015-08-12 13:25:00,54.99,54.99,54.94,54.95,3903.0,48.5575,48.5575,48.5134,48.5222,3903.0
2015-08-12 13:30:00,54.92,54.94,54.91,54.91,2800.0,48.4957,48.5134,48.4869,48.4869,2800.0
2015-08-12 13:35:00,54.94,54.94,54.88,54.9,12184.0,48.5134,48.5134,48.4604,48.4781,12184.0
2015-08-12 13:40:00,54.89,54.98,54.89,54.98,3153.0,48.4692,48.5487,48.4692,48.5487,3153.0
2015-08-12 13:45:00,54.98,55.17,54.97,55.15,6814.0,48.5487,48.7165,48.5399,48.6988,6814.0
2015-08-12 13:50:00,55.14,55.14,55.06,55.13,5360.0,48.69,48.69,48.6193,48.6812,5360.0
2015-08-12 13:55:00,55.13,55.17,55.13,55.13,1900.0,48.6812,48.7165,48.6812,48.6812,1900.0
2015-08-12 14:00:00,55.12,55.14,55.02,55.04,4300.0,48.6723,48.69,48.584,48.6017,4300.0
2015-08-12 14:05:00,55.01,55.05,55.01,55.05,6202.0,48.5752,48.6105,48.5752,48.6105,6202.0
2015-08-12 14:10:00,55.08,55.15,55.07,55.12,3903.0,48.637,48.6988,48.6282,48.6723,3903.0
2015-08-12 14:15:00,55.13,55.16,55.11,55.12,8703.0,48.6812,48.7076,48.6635,48.6723,8703.0
2015-08-12 14:20:00,55.11,55.12,55.06,55.06,6011.0,48.6635,48.6723,48.6193,48.6193,6011.0
2015-08-12 14:25:00,55.07,55.07,54.89,54.9,4101.0,48.6282,48.6282,48.4692,48.4781,4101.0
2015-08-12 14:30:00,54.92,54.94,54.85,54.87,4600.0,48.4957,48.5134,48.4339,48.4516,4600.0
2015-08-12 14:35:00,54.88,54.96,54.87,54.96,4817.0,48.4604,48.531,48.4516,48.531,4817.0
2015-08-12 14:40:00,54.95,55.06,54.94,55.06,5501.0,48.5222,48.6193,48.5134,48.6193,5501.0
2015-08-12 14:45:00,55.06,55.08,55.02,55.06,8812.0,48.6193,48.637,48.584,48.6193,8812.0
2015-08-12 14:50:00,55.09,55.09,55.05,55.06,3678.0,48.6458,48.6458,48.6105,48.6193,3678.0
2015-08-12 14:55:00,55.05,55.08,55.04,55.08,4500.0,48.6105,48.637,48.6017,48.637,4500.0
2015-08-12 15:00:00,55.06,55.13,55.06,55.1,3400.0,48.6193,48.6812,48.6193,48.6547,3400.0
2015-08-12 15:05:00,55.1,55.12,55.05,55.12,3902.0,48.6547,48.6723,48.6105,48.6723,3902.0
2015-08-12 15:10:00,55.1,55.1,55.03,55.04,6003.0,48.6547,48.6547,48.5929,48.6017,6003.0
2015-08-12 15:15:00,55.02,55.04,54.97,55.01,8710.0,48.584,48.6017,48.5399,48.5752,8710.0
2015-08-12 15:20:00,55.02,55.11,55.02,55.11,7334.0,48.584,48.6635,48.584,48.6635,7334.0
2015-08-12 15:25:00,55.11,55.17,55.09,55.17,4845.0,48.6635,48.7165,48.6458,48.7165,4845.0
2015-08-12 15:30:00,55.17,55.22,55.13,55.22,10147.0,48.7165,48.7606,48.6812,48.7606,10147.0
2015-08-12 15:35:00,55.22,55.24,55.12,55.13,9078.0,48.7606,48.7783,48.6723,48.6812,9078.0
2015-08-12 15:40:00,55.14,55.18,55.12,55.18,7301.0,48.69,48.7253,48.6723,48.7253,7301.0
2015-08-12 15:45:00,55.18,55.18,55.12,55.16,10841.0,48.7253,48.7253,48.6723,48.7076,10841.0
2015-08-12 15:50:00,55.16,55.17,55.11,55.15,10491.0,48.7076,48.7165,48.6635,48.6988,10491.0
2015-08-12 15:55:00,55.15,55.2,55.11,55.18,26190.0,48.6988,48.743,48.6635,48.7253,26190.0
2015-08-13 09:30:00,54.76,55.41,54.67,55.33,7766.0,48.3544,48.9284,48.275,48.8578,7766.0
2015-08-13 09:35:00,55.34,55.34,55.15,55.17,3270.0,48.8666,48.8666,48.6988,48.7165,3270.0
2015-08-13 09:40:00,55.15,55.3,55.06,55.19,5300.0,48.6988,48.8313,48.6193,48.7341,5300.0
2015-08-13 09:45:00,55.13,55.13,55.07,55.09,900.0,48.6812,48.6812,48.6282,48.6458,900.0
2015-08-13 09:50:00,55.22,55.31,55.22,55.24,1667.0,48.7606,48.8401,48.7606,48.7783,1667.0
2015-08-13 09:55:00,55.24,55.4,55.24,55.4,2400.0,48.7783,48.9196,48.7783,48.9196,2400.0
2015-08-13 10:00:00,55.35,55.36,55.31,55.36,2900.0,48.8754,48.8843,48.8401,48.8843,2900.0
2015-08-13 10:05:00,55.36,55.45,55.36,55.4,3810.0,48.8843,48.9637,48.8843,48.9196,3810.0
2015-08-13 10:10:00,55.38,55.38,55.3,55.3,1800.0,48.9019,48.9019,48.8313,48.8313,1800.0
2015-08-13 10:15:00,55.29,55.29,55.29,55.29,400.0,48.8224,48.8224,48.8224,48.8224,400.0
2015-08-13 10:20:00,55.29,55.32,55.28,55.32,3688.0,48.8224,48.8489,48.8136,48.8489,3688.0
2015-08-13 10:25:00,55.3,55.35,55.3,55.33,3102.0,48.8313,48.8754,48.8313,48.8578,3102.0
2015-08-13 10:30:00,55.32,55.33,55.29,55.33,1400.0,48.8489,48.8578,48.8224,48.8578,1400.0
2015-08-13 10:35:00,55.3,55.4,55.28,55.4,2557.0,48.8313,48.9196,48.8136,48.9196,2557.0
2015-08-13 10:40:00,55.38,55.38,55.32,55.33,1200.0,48.9019,48.9019,48.8489,48.8578,1200.0
2015-08-13 10:45:00,55.33,55.35,55.32,55.33,900.0,48.8578,48.8754,48.8489,48.8578,900.0
2015-08-13 10:50:00,55.33,55.36,55.31,55.36,3310.0,48.8578,48.8843,48.8401,48.8843,3310.0
2015-08-13 10:55:00,55.36,55.36,55.3,55.33,3700.0,48.8843,48.8843,48.8313,48.8578,3700.0
2015-08-13 11:00:00,55.33,55.34,55.26,55.28,4205.0,48.8578,48.8666,48.7959,48.8136,4205.0
2015-08-13 11:05:00,55.28,55.31,55.28,55.31,6010.0,48.8136,48.8401,48.8136,48.8401,6010.0
2015-08-13 11:10:00,55.28,55.31,55.28,55.31,3002.0,48.8136,48.8401,48.8136,48.8401,3002.0
2015-08-13 11:15:00,55.34,55.44,55.34,55.43,2600.0,48.8666,48.9549,48.8666,48.9461,2600.0
2015-08-13 11:20:00,55.46,55.47,55.41,55.43,1810.0,48.9726,48.9814,48.9284,48.9461,1810.0
2015-08-13 11:25:00,55.39,55.45,55.39,55.44,2400.0,48.9107,48.9637,48.9107,48.9549,2400.0
2015-08-13 11:30:00,55.43,55.44,55.42,55.43,2200.0,48.9461,48.9549,48.9372,48.9461,2200.0
2015-08-13 11:35:00,55.44,55.47,55.44,55.46,1301.0,48.9549,48.9814,48.9549,48.9726,1301.0
2015-08-13 11:40:00,55.46,55.5,55.46,55.5,3000.0,48.9726,49.0079,48.9726,49.0079,3000.0
2015-08-13 11:45:00,55.49,55.55,55.48,55.55,2200.0,48.999,49.052,48.9902,49.052,2200.0
2015-08-13 11:50:00,55.57,55.57,55.49,55.49,2755.0,49.0697,49.0697,48.999,48.999,2755.0
2015-08-13 11:55:00,55.49,55.49,55.37,55.43,3596.0,48.999,48.999,48.8931,48.9461,3596.0
2015-08-13 12:00:00,55.46,55.55,55.45,55.55,1200.0,48.9726,49.052,48.9637,49.052,1200.0
2015-08-13 12:05:00,55.55,55.58,55.55,55.56,800.0,49.052,49.0785,49.052,49.0609,800.0
2015-08-13 12:10:00,55.57,55.59,55.57,55.58,800.0,49.0697,49.0873,49.0697,49.0785,800.0
2015-08-13 12:15:00,55.52,55.53,55.52,55.53,400.0,49.0255,49.0344,49.0255,49.0344,400.0
2015-08-13 12:20:00,55.5,55.5,55.48,55.48,200.0,49.0079,49.0079,48.9902,48.9902,200.0
2015-08-13 12:25:00,55.52,55.64,55.52,55.59,3153.0,49.0255,49.1315,49.0255,49.0873,3153.0
2015-08-13 12:30:00,55.57,55.57,55.53,55.56,2100.0,49.0697,49.0697,49.0344,49.0609,2100.0
2015-08-13 12:35:00,55.54,55.54,55.48,55.5,1500.0,49.0432,49.0432,48.9902,49.0079,1500.0
2015-08-13 12:40:00,55.5,55.5,55.43,55.44,2600.0,49.0079,49.0079,48.9461,48.9549,2600.0
2015-08-13 12:45:00,55.46,55.51,55.46,55.51,1200.0,48.9726,49.0167,48.9726,49.0167,1200.0
2015-08-13 12:50:00,55.51,55.51,55.48,55.51,1908.0,49.0167,49.0167,48.9902,49.0167,1908.0
2015-08-13 12:55:00,55.5,55.52,55.48,55.51,7304.0,49.0079,49.0255,48.9902,49.0167,7304.0
2015-08-13 13:00:00,55.51,55.53,55.48,55.52,5045.0,49.0167,49.0344,48.9902,49.0255,5045.0
2015-08-13 13:05:00,55.53,55.57,55.53,55.57,7100.0,49.0344,49.0697,49.0344,49.0697,7100.0
2015-08-13 13:10:00,55.56,55.57,55.5,55.5,4794.0,49.0609,49.0697,49.0079,49.0079,4794.0
2015-08-13 13:15:00,55.53,55.54,55.47,55.47,4088.0,49.0344,49.0432,48.9814,48.9814,4088.0
2015-08-13 13:20:00,55.49,55.54,55.48,55.54,2200.0,48.999,49.0432,48.9902,49.0432,2200.0
2015-08-13 13:25:00,55.54,55.54,55.51,55.54,1300.0,49.0432,49.0432,49.0167,49.0432,1300.0
2015-08-13 13:30:00,55.52,55.55,55.52,55.54,2000.0,49.0255,49.052,49.0255,49.0432,2000.0
2015-08-13 13:35:00,55.53,55.53,55.5,55.5,1483.0,49.0344,49.0344,49.0079,49.0079,1483.0
2015-08-13 13:40:00,55.5,55.52,55.45,55.46,1754.0,49.0079,49.0255,48.9637,48.9726,1754.0
2015-08-13 13:45:00,55.46,55.48,55.46,55.46,1000.0,48.9726,48.9902,48.9726,48.9726,1000.0
2015-08-13 13:50:00,55.47,55.48,55.36,55.39,2545.0,48.9814,48.9902,48.8843,48.9107,2545.0
2015-08-13 13:55:00,55.41,55.45,55.41,55.43,900.0,48.9284,48.9637,48.9284,48.9461,900.0
2015-08-13 14:00:00,55.44,55.47,55.44,55.45,1600.0,48.9549,48.9814,48.9549,48.9637,1600.0
2015-08-13 14:05:00,55.45,55.45,55.43,55.43,1335.0,48.9637,48.9637,48.9461,48.9461,1335.0
2015-08-13 14:10:00,55.42,55.43,55.39,55.42,2230.0,48.9372,48.9461,48.9107,48.9372,2230.0
2015-08-13 14:15:00,55.45,55.47,55.42,55.43,1600.0,48.9637,48.9814,48.9372,48.9461,1600.0
2015-08-13 14:20:00,55.44,55.47,55.44,55.47,300.0,48.9549,48.9814,48.9549,48.9814,300.0
2015-08-13 14:25:00,55.47,55.47,55.43,55.43,1551.0,48.9814,48.9814,48.9461,48.9461,1551.0
2015-08-13 14:30:00,55.44,55.46,55.44,55.46,1500.0,48.9549,48.9726,48.9549,48.9726,1500.0
2015-08-13 14:35:00,55.48,55.51,55.48,55.51,1900.0,48.9902,49.0167,48.9902,49.0167,1900.0
2015-08-13 14:40:00,55.51,55.51,55.51,55.51,0.0,49.0167,49.0167,49.0167,49.0167,0.0
2015-08-13 14:45:00,55.47,55.48,55.44,55.47,2531.0,48.9814,48.9902,48.9549,48.9814,2531.0
2015-08-13 14:50:00,55.48,55.51,55.47,55.48,1300.0,48.9902,49.0167,48.9814,48.9902,1300.0
2015-08-13 14:55:00,55.48,55.5,55.47,55.5,3554.0,48.9902,49.0079,48.9814,49.0079,3554.0
2015-08-13 15:00:00,55.51,55.51,55.5,55.51,3005.0,49.0167,49.0167,49.0079,49.0167,3005.0
2015-08-13 15:05:00,55.49,55.49,55.47,55.47,3751.0,48.999,48.999,48.9814,48.9814,3751.0
2015-08-13 15:10:00,55.48,55.52,55.47,55.52,4487.0,48.9902,49.0255,48.9814,49.0255,4487.0
2015-08-13 15:15:00,55.52,55.53,55.5,55.51,3500.0,49.0255,49.0344,49.0079,49.0167,3500.0
2015-08-13 15:20:00,55.51,55.52,55.5,55.52,6200.0,49.0167,49.0255,49.0079,49.0255,6200.0
2015-08-13 15:25:00,55.52,55.52,55.46,55.47,8727.0,49.0255,49.0255,48.9726,48.9814,8727.0
2015-08-13 15:30:00,55.45,55.45,55.34,55.34,10501.0,48.9637,48.9637,48.8666,48.8666,10501.0
2015-08-13 15:35:00,55.32,55.33,55.24,55.3,8038.0,48.8489,48.8578,48.7783,48.8313,8038.0
2015-08-13 15:40:00,55.32,55.32,55.23,55.28,4664.0,48.8489,48.8489,48.7695,48.8136,4664.0
2015-08-13 15:45:00,55.25,55.29,55.24,55.29,4944.0,48.7871,48.8224,48.7783,48.8224,4944.0
2015-08-13 15:50:00,55.27,55.29,55.22,55.28,9390.0,48.8048,48.8224,48.7606,48.8136,9390.0
2015-08-13 15:55:00,55.27,55.32,55.25,55.29,11508.0,48.8048,48.8489,48.7871,48.8224,11508.0
2015-08-14 09:30:00,55.0,55.31,54.96,55.19,5781.0,48.5664,48.8401,48.531,48.7341,5781.0
2015-08-14 09:35:00,55.29,55.29,55.16,55.19,300.0,48.8224,48.8224,48.7076,48.7341,300.0
2015-08-14 09:40:00,55.12,55.36,55.12,55.28,4507.0,48.6723,48.8843,48.6723,48.8136,4507.0
2015-08-14 09:45:00,55.23,55.4,55.19,55.36,2340.0,48.7695,48.9196,48.7341,48.8843,2340.0
2015-08-14 09:50:00,55.4,55.43,55.4,55.42,550.0,48.9196,48.9461,48.9196,48.9372,550.0
2015-08-14 09:55:00,55.5,55.54,55.45,55.54,500.0,49.0079,49.0432,48.9637,49.0432,500.0
2015-08-14 10:00:00,55.5,55.58,55.5,55.51,1100.0,49.0079,49.0785,49.0079,49.0167,1100.0
2015-08-14 10:05:00,55.51,55.51,55.42,55.48,4921.0,49.0167,49.0167,48.9372,48.9902,4921.0
2015-08-14 10:10:00,55.45,55.53,55.43,55.45,2600.0,48.9637,49.0344,48.9461,48.9637,2600.0
2015-08-14 10:15:00,55.47,55.5,55.46,55.5,2300.0,48.9814,49.0079,48.9726,49.0079,2300.0
2015-08-14 10:20:00,55.52,55.53,55.43,55.43,2700.0,49.0255,49.0344,48.9461,48.9461,2700.0
2015-08-14 10:25:00,55.47,55.49,55.46,55.47,2500.0,48.9814,48.999,48.9726,48.9814,2500.0
2015-08-14 10:30:00,55.47,55.52,55.45,55.45,3206.0,48.9814,49.0255,48.9637,48.9637,3206.0
2015-08-14 10:35:00,55.45,55.46,55.41,55.44,7676.0,48.9637,48.9726,48.9284,48.9549,7676.0
2015-08-14 10:40:00,55.44,55.47,55.42,55.47,3000.0,48.9549,48.9814,48.9372,48.9814,3000.0
2015-08-14 10:45:00,55.47,55.49,55.41,55.45,8254.0,48.9814,48.999,48.9284,48.9637,8254.0
2015-08-14 10:50:00,55.46,55.47,55.43,55.45,3615.0,48.9726,48.9814,48.9461,48.9637,3615.0
2015-08-14 10:55:00,55.48,55.54,55.41,55.43,5889.0,48.9902,49.0432,48.9284,48.9461,5889.0
2015-08-14 11:00:00,55.44,55.45,55.42,55.44,3190.0,48.9549,48.9637,48.9372,48.9549,3190.0
2015-08-14 11:05:00,55.4,55.4,55.28,55.29,3000.0,48.9196,48.9196,48.8136,48.8224,3000.0
2015-08-14 11:10:00,55.28,55.35,55.25,55.31,3416.0,48.8136,48.8754,48.7871,48.8401,3416.0
2015-08-14 11:15:00,55.28,55.28,55.22,55.22,4500.0,48.8136,48.8136,48.7606,48.7606,4500.0
2015-08-14 11:20:00,55.25,55.28,55.25,55.26,1500.0,48.7871,48.8136,48.7871,48.7959,1500.0
2015-08-14 11:25:00,55.27,55.28,55.25,55.25,2100.0,48.8048,48.8136,48.7871,48.7871,2100.0
2015-08-14 11:30:00,55.22,55.28,55.2,55.28,6154.0,48.7606,48.8136,48.743,48.8136,6154.0
2015-08-14 11:35:00,55.3,55.39,55.3,55.39,2991.0,48.8313,48.9107,48.8313,48.9107,2991.0
2015-08-14 11:40:00,55.4,55.46,55.4,55.45,3025.0,48.9196,48.9726,48.9196,48.9637,3025.0
2015-08-14 11:45:00,55.45,55.48,55.42,55.46,3917.0,48.9637,48.9902,48.9372,48.9726,3917.0
2015-08-14 11:50:00,55.46,55.56,55.44,55.55,3270.0,48.9726,49.0609,48.9549,49.052,3270.0
2015-08-14 11:55:00,55.56,55.58,55.55,55.58,1500.0,49.0609,49.0785,49.052,49.0785,1500.0
2015-08-14 12:00:00,55.58,55.66,55.58,55.66,1700.0,49.0785,49.1492,49.0785,49.1492,1700.0
2015-08-14 12:05:00,55.63,55.66,55.56,55.57,2650.0,49.1227,49.1492,49.0609,49.0697,2650.0
2015-08-14 12:10:00,55.57,55.61,55.56,55.6,800.0,49.0697,49.105,49.0609,49.0962,800.0
2015-08-14 12:15:00,55.62,55.63,55.58,55.63,2285.0,49.1138,49.1227,49.0785,49.1227,2285.0
2015-08-14 12:20:00,55.62,55.65,55.61,55.64,902.0,49.1138,49.1403,49.105,49.1315,902.0
2015-08-14 12:25:00,55.65,55.65,55.63,55.64,1900.0,49.1403,49.1403,49.1227,49.1315,1900.0
2015-08-14 12:30:00,55.63,55.68,55.63,55.65,2197.0,49.1227,49.1668,49.1227,49.1403,2197.0
2015-08-14 12:35:00,55.65,55.65,55.61,55.61,1500.0,49.1403,49.1403,49.105,49.105,1500.0
2015-08-14 12:40:00,55.61,55.63,55.61,55.62,1285.0,49.105,49.1227,49.105,49.1138,1285.0
2015-08-14 12:45:00,55.62,55.62,55.58,55.6,2500.0,49.1138,49.1138,49.0785,49.0962,2500.0
2015-08-14 12:50:00,55.61,55.61,55.57,55.61,3713.0,49.105,49.105,49.0697,49.105,3713.0
2015-08-14 12:55:00,55.6,55.66,55.6,55.65,2700.0,49.0962,49.1492,49.0962,49.1403,2700.0
2015-08-14 13:00:00,55.65,55.65,55.59,55.62,3211.0,49.1403,49.1403,49.0873,49.1138,3211.0
2015-08-14 13:05:00,55.62,55.65,55.62,55.65,872.0,49.1138,49.1403,49.1138,49.1403,872.0
2015-08-14 13:10:00,55.66,55.67,55.63,55.63,3098.0,49.1492,49.158,49.1227,49.1227,3098.0
2015-08-14 13:15:00,55.62,55.67,55.62,55.67,1600.0,49.1138,49.158,49.1138,49.158,1600.0
2015-08-14 13:20:00,55.69,55.73,55.69,55.73,3700.0,49.1756,49.211,49.1756,49.211,3700.0
2015-08-14 13:25:00,55.73,55.74,55.72,55.72,3942.0,49.211,49.2198,49.2021,49.2021,3942.0
2015-08-14 13:30:00,55.73,55.75,55.73,55.74,2354.0,49.211,49.2286,49.211,49.2198,2354.0
2015-08-14 13:35:00,55.73,55.74,55.72,55.72,1200.0,49.211,49.2198,49.2021,49.2021,1200.0
2015-08-14 13:40:00,55.73,55.73,55.72,55.73,200.0,49.211,49.211,49.2021,49.211,200.0
2015-08-14 13:45:00,55.71,55.71,55.67,55.68,2131.0,49.1933,49.1933,49.158,49.1668,2131.0
2015-08-14 13:50:00,55.68,55.69,55.67,55.69,2842.0,49.1668,49.1756,49.158,49.1756,2842.0
2015-08-14 13:55:00,55.69,55.73,55.69,55.73,2708.0,49.1756,49.211,49.1756,49.211,2708.0
2015-08-14 14:00:00,55.72,55.74,55.72,55.73,1600.0,49.2021,49.2198,49.2021,49.211,1600.0
2015-08-14 14:05:00,55.73,55.73,55.69,55.7,1388.0,49.211,49.211,49.1756,49.1845,1388.0
2015-08-14 14:10:00,55.7,55.76,55.7,55.76,3146.0,49.1845,49.2375,49.1845,49.2375,3146.0
2015-08-14 14:15:00,55.77,55.77,55.71,55.71,1900.0,49.2463,49.2463,49.1933,49.1933,1900.0
2015-08-14 14:20:00,55.7,55.75,55.7,55.75,3554.0,49.1845,49.2286,49.1845,49.2286,3554.0
2015-08-14 14:25:00,55.76,55.77,55.75,55.75,3018.0,49.2375,49.2463,49.2286,49.2286,3018.0
2015-08-14 14:30:00,55.74,55.8,55.74,55.79,5800.0,49.2198,49.2728,49.2198,49.264,5800.0
2015-08-14 14:35:00,55.8,55.81,55.75,55.77,2390.0,49.2728,49.2816,49.2286,49.2463,2390.0
2015-08-14 14:40:00,55.78,55.79,55.77,55.79,2056.0,49.2551,49.264,49.2463,49.264,2056.0
2015-08-14 14:45:00,55.78,55.79,55.74,55.76,1700.0,49.2551,49.264,49.2198,49.2375,1700.0
2015-08-14 14:50:00,55.76,55.79,55.76,55.79,2000.0,49.2375,49.264,49.2375,49.264,2000.0
2015-08-14 14:55:00,55.79,55.79,55.76,55.77,1906.0,49.264,49.264,49.2375,49.2463,1906.0
2015-08-14 15:00:00,55.76,55.78,55.73,55.78,3459.0,49.2375,49.2551,49.211,49.2551,3459.0
2015-08-14 15:05:00,55.79,55.8,55.77,55.78,3133.0,49.264,49.2728,49.2463,49.2551,3133.0
2015-08-14 15:10:00,55.78,55.8,55.78,55.79,4733.0,49.2551,49.2728,49.2551,49.264,4733.0
2015-08-14 15:15:00,55.79,55.81,55.77,55.81,4473.0,49.264,49.2816,49.2463,49.2816,4473.0
2015-08-14 15:20:00,55.8,55.82,55.8,55.81,2700.0,49.2728,49.2904,49.2728,49.2816,2700.0
2015-08-14 15:25:00,55.81,55.83,55.79,55.81,5365.0,49.2816,49.2993,49.264,49.2816,5365.0
2015-08-14 15:30:00,55.81,55.84,55.78,55.78,7011.0,49.2816,49.3081,49.2551,49.2551,7011.0
2015-08-14 15:35:00,55.79,55.82,55.79,55.79,6199.0,49.264,49.2904,49.264,49.264,6199.0
2015-08-14 15:40:00,55.79,55.84,55.78,55.84,6644.0,49.264,49.3081,49.2551,49.3081,6644.0
2015-08-14 15:45:00,55.84,55.87,55.82,55.86,10054.0,49.3081,49.3346,49.2904,49.3258,10054.0
2015-08-14 15:50:00,55.87,55.87,55.81,55.82,15974.0,49.3346,49.3346,49.2816,49.2904,15974.0
2015-08-14 15:55:00,55.81,55.89,55.81,55.86,23751.0,49.2816,49.3523,49.2816,49.3258,23751.0
2015-08-17 09:30:00,55.54,55.54,55.39,55.39,14620.0,49.0432,49.0432,48.9107,48.9107,14620.0
2015-08-17 09:35:00,55.59,55.59,55.59,55.59,100.0,49.0873,49.0873,49.0873,49.0873,100.0
2015-08-17 09:40:00,55.6,55.7,55.6,55.67,5021.0,49.0962,49.1845,49.0962,49.158,5021.0
2015-08-17 09:45:00,55.69,55.75,55.68,55.75,1300.0,49.1756,49.2286,49.1668,49.2286,1300.0
2015-08-17 09:50:00,55.75,55.8,55.71,55.71,1900.0,49.2286,49.2728,49.1933,49.1933,1900.0
2015-08-17 09:55:00,55.73,55.73,55.61,55.62,1000.0,49.211,49.211,49.105,49.1138,1000.0
2015-08-17 10:00:00,55.66,55.66,55.56,55.59,2442.0,49.1492,49.1492,49.0609,49.0873,2442.0
2015-08-17 10:05:00,55.57,55.58,55.52,55.55,2400.0,49.0697,49.0785,49.0255,49.052,2400.0
2015-08-17 10:10:00,55.55,55.55,55.46,55.54,6650.0,49.052,49.052,48.9726,49.0432,6650.0
2015-08-17 10:15:00,55.54,55.78,55.54,55.78,7728.0,49.0432,49.2551,49.0432,49.2551,7728.0
2015-08-17 10:20:00,55.84,55.9,55.81,55.86,2079.0,49.3081,49.3611,49.2816,49.3258,2079.0
2015-08-17 10:25:00,55.88,55.88,55.73,55.73,3414.0,49.3434,49.3434,49.211,49.211,3414.0
2015-08-17 10:30:00,55.75,55.83,55.74,55.83,3040.0,49.2286,49.2993,49.2198,49.2993,3040.0
2015-08-17 10:35:00,55.8,55.83,55.74,55.74,2350.0,49.2728,49.2993,49.2198,49.2198,2350.0
2015-08-17 10:40:00,55.8,55.81,55.77,55.81,500.0,49.2728,49.2816,49.2463,49.2816,500.0
2015-08-17 10:45:00,55.81,55.86,55.81,55.84,8500.0,49.2816,49.3258,49.2816,49.3081,8500.0
2015-08-17 10:50:00,55.83,55.86,55.81,55.82,5400.0,49.2993,49.3258,49.2816,49.2904,5400.0
2015-08-17 10:55:00,55.87,55.91,55.87,55.9,4000.0,49.3346,49.3699,49.3346,49.3611,4000.0
2015-08-17 11:00:00,55.9,55.9,55.81,55.81,6557.0,49.3611,49.3611,49.2816,49.2816,6557.0
2015-08-17 11:05:00,55.83,55.9,55.82,55.9,5600.0,49.2993,49.3611,49.2904,49.3611,5600.0
2015-08-17 11:10:00,55.91,56.01,55.91,56.01,1900.0,49.3699,49.4582,49.3699,49.4582,1900.0
2015-08-17 11:15:00,55.98,55.98,55.84,55.86,3600.0,49.4317,49.4317,49.3081,49.3258,3600.0
2015-08-17 11:20:00,55.86,55.87,55.8,55.85,4080.0,49.3258,49.3346,49.2728,49.3169,4080.0
2015-08-17 11:25:00,55.86,55.88,55.8,55.84,2800.0,49.3258,49.3434,49.2728,49.3081,2800.0
2015-08-17 11:30:00,55.83,55.85,55.82,55.84,8501.0,49.2993,49.3169,49.2904,49.3081,8501.0
2015-08-17 11:35:00,55.85,55.86,55.81,55.81,3185.0,49.3169,49.3258,49.2816,49.2816,3185.0
2015-08-17 11:40:00,55.85,55.86,55.8,55.82,7992.0,49.3169,49.3258,49.2728,49.2904,7992.0
2015-08-17 11:45:00,55.82,55.88,55.82,55.88,3300.0,49.2904,49.3434,49.2904,49.3434,3300.0
2015-08-17 11:50:00,55.89,55.94,55.85,55.85,3100.0,49.3523,49.3964,49.3169,49.3169,3100.0
2015-08-17 11:55:00,55.83,55.88,55.82,55.82,1400.0,49.2993,49.3434,49.2904,49.2904,1400.0
2015-08-17 12:00:00,55.81,55.88,55.79,55.88,3400.0,49.2816,49.3434,49.264,49.3434,3400.0
2015-08-17 12:05:00,55.88,55.95,55.88,55.94,4300.0,49.3434,49.4052,49.3434,49.3964,4300.0
2015-08-17 12:10:00,55.95,56.04,55.94,55.97,5543.0,49.4052,49.4847,49.3964,49.4229,5543.0
2015-08-17 12:15:00,56.01,56.02,55.99,55.99,3572.0,49.4582,49.467,49.4406,49.4406,3572.0
2015-08-17 12:20:00,55.95,55.97,55.92,55.92,6300.0,49.4052,49.4229,49.3787,49.3787,6300.0
2015-08-17 12:25:00,55.93,55.94,55.9,55.92,6070.0,49.3876,49.3964,49.3611,49.3787,6070.0
2015-08-17 12:30:00,55.92,55.93,55.79,55.82,4200.0,49.3787,49.3876,49.264,49.2904,4200.0
2015-08-17 12:35:00,55.82,55.84,55.76,55.8,6048.0,49.2904,49.3081,49.2375,49.2728,6048.0
2015-08-17 12:40:00,55.81,55.89,55.81,55.86,3200.0,49.2816,49.3523,49.2816,49.3258,3200.0
2015-08-17 12:45:00,55.86,55.86,55.77,55.77,1900.0,49.3258,49.3258,49.2463,49.2463,1900.0
2015-08-17 12:50:00,55.8,55.8,55.75,55.77,10437.0,49.2728,49.2728,49.2286,49.2463,10437.0
2015-08-17 12:55:00,55.78,55.82,55.77,55.82,4050.0,49.2551,49.2904,49.2463,49.2904,4050.0
2015-08-17 13:00:00,55.83,55.91,55.83,55.91,3271.0,49.2993,49.3699,49.2993,49.3699,3271.0
2015-08-17 13:05:00,55.94,55.95,55.84,55.88,2300.0,49.3964,49.4052,49.3081,49.3434,2300.0
2015-08-17 13:10:00,55.88,55.89,55.82,55.82,3110.0,49.3434,49.3523,49.2904,49.2904,3110.0
2015-08-17 13:15:00,55.81,55.91,55.81,55.9,3380.0,49.2816,49.3699,49.2816,49.3611,3380.0
2015-08-17 13:20:00,55.9,55.9,55.82,55.84,27410.0,49.3611,49.3611,49.2904,49.3081,27410.0
2015-08-17 13:25:00,55.86,55.88,55.79,55.82,10890.0,49.3258,49.3434,49.264,49.2904,10890.0
2015-08-17 13:30:00,55.82,55.83,55.75,55.75,1417.0,49.2904,49.2993,49.2286,49.2286,1417.0
2015-08-17 13:35:00,55.73,55.77,55.67,55.69,4086.0,49.211,49.2463,49.158,49.1756,4086.0
2015-08-17 13:40:00,55.63,55.64,55.6,55.61,4500.0,49.1227,49.1315,49.0962,49.105,4500.0
2015-08-17 13:45:00,55.57,55.6,55.52,55.54,10020.0,49.0697,49.0962,49.0255,49.0432,10020.0
2015-08-17 13:50:00,55.54,55.54,55.5,55.53,3665.0,49.0432,49.0432,49.0079,49.0344,3665.0
2015-08-17 13:55:00,55.51,55.52,55.46,55.47,10300.0,49.0167,49.0255,48.9726,48.9814,10300.0
2015-08-17 14:00:00,55.47,55.48,55.46,55.47,2200.0,48.9814,48.9902,48.9726,48.9814,2200.0
2015-08-17 14:05:00,55.49,55.51,55.41,55.45,9020.0,48.999,49.0167,48.9284,48.9637,9020.0
2015-08-17 14:10:00,55.43,55.43,55.41,55.42,500.0,48.9461,48.9461,48.9284,48.9372,500.0
2015-08-17 14:15:00,55.43,55.44,55.37,55.39,9610.0,48.9461,48.9549,48.8931,48.9107,9610.0
2015-08-17 14:20:00,55.4,55.4,55.31,55.34,9091.0,48.9196,48.9196,48.8401,48.8666,9091.0
2015-08-17 14:25:00,55.35,55.41,55.34,55.34,7472.0,48.8754,48.9284,48.8666,48.8666,7472.0
2015-08-17 14:30:00,55.34,55.34,55.2,55.22,37242.0,48.8666,48.8666,48.743,48.7606,37242.0
2015-08-17 14:35:00,55.21,55.26,55.19,55.25,7271.0,48.7518,48.7959,48.7341,48.7871,7271.0
2015-08-17 14:40:00,55.25,55.25,55.2,55.2,7665.0,48.7871,48.7871,48.743,48.743,7665.0
2015-08-17 14:45:00,55.2,55.22,55.17,55.2,11862.0,48.743,48.7606,48.7165,48.743,11862.0
2015-08-17 14:50:00,55.21,55.21,54.99,55.01,62541.0,48.7518,48.7518,48.5575,48.5752,62541.0
2015-08-17 14:55:00,55.0,55.02,54.94,54.99,28476.0,48.5664,48.584,48.5134,48.5575,28476.0
2015-08-17 15:00:00,54.98,55.16,54.97,55.13,9000.0,48.5487,48.7076,48.5399,48.6812,9000.0
2015-08-17 15:05:00,55.13,55.17,55.13,55.14,8774.0,48.6812,48.7165,48.6812,48.69,8774.0
2015-08-17 15:10:00,55.15,55.24,55.15,55.19,6670.0,48.6988,48.7783,48.6988,48.7341,6670.0
2015-08-17 15:15:00,55.18,55.28,55.17,55.24,4320.0,48.7253,48.8136,48.7165,48.7783,4320.0
2015-08-17 15:20:00,55.24,55.24,55.18,55.2,5496.0,48.7783,48.7783,48.7253,48.743,5496.0
2015-08-17 15:25:00,55.19,55.21,55.16,55.16,6941.0,48.7341,48.7518,48.7076,48.7076,6941.0
2015-08-17 15:30:00,55.16,55.17,55.11,55.11,5425.0,48.7076,48.7165,48.6635,48.6635,5425.0
2015-08-17 15:35:00,55.11,55.14,55.08,55.08,8876.0,48.6635,48.69,48.637,48.637,8876.0
2015-08-17 15:40:00,55.08,55.13,55.04,55.12,8284.0,48.637,48.6812,48.6017,48.6723,8284.0
2015-08-17 15:45:00,55.1,55.12,55.06,55.08,17204.0,48.6547,48.6723,48.6193,48.637,17204.0
2015-08-17 15:50:00,55.08,55.15,55.07,55.15,20663.0,48.637,48.6988,48.6282,48.6988,20663.0
2015-08-17 15:55:00,55.15,55.32,55.15,55.3,82826.0,48.6988,48.8489,48.6988,48.8313,82826.0
2015-08-18 09:30:00,55.12,55.62,55.12,55.41,13882.0,48.9383,49.3823,48.9383,49.1958,13882.0
2015-08-18 09:35:00,55.39,55.57,55.32,55.32,3965.0,49.1781,49.3379,49.1159,49.1159,3965.0
2015-08-18 09:40:00,55.21,55.28,55.13,55.13,1421.0,49.0182,49.0804,48.9472,48.9472,1421.0
2015-08-18 09:45:00,55.23,55.39,55.2,55.38,2476.0,49.036,49.1781,49.0094,49.1692,2476.0
2015-08-18 09:50:00,55.44,55.49,55.42,55.49,16948.0,49.2225,49.2668,49.2047,49.2668,16948.0
2015-08-18 09:55:00,55.5,55.51,55.41,55.41,3500.0,49.2757,49.2846,49.1958,49.1958,3500.0
2015-08-18 10:00:00,55.41,55.45,55.37,55.45,3444.0,49.1958,49.2313,49.1603,49.2313,3444.0
2015-08-18 10:05:00,55.44,55.46,55.38,55.38,4730.0,49.2225,49.2402,49.1692,49.1692,4730.0
2015-08-18 10:10:00,55.38,55.38,55.29,55.37,4500.0,49.1692,49.1692,49.0893,49.1603,4500.0
2015-08-18 10:15:00,55.33,55.35,55.28,55.28,1400.0,49.1248,49.1425,49.0804,49.0804,1400.0
2015-08-18 10:20:00,55.3,55.36,55.3,55.31,4199.0,49.0982,49.1514,49.0982,49.107,4199.0
2015-08-18 10:25:00,55.31,55.31,55.13,55.13,5700.0,49.107,49.107,48.9472,48.9472,5700.0
2015-08-18 10:30:00,55.18,55.19,55.1,55.12,2524.0,48.9916,49.0005,48.9206,48.9383,2524.0
2015-08-18 10:35:00,55.09,55.09,55.04,55.08,4407.0,48.9117,48.9117,48.8673,48.9028,4407.0
2015-08-18 10:40:00,55.1,55.11,54.97,55.0,6912.0,48.9206,48.9295,48.8052,48.8318,6912.0
2015-08-18 10:45:00,54.99,55.01,54.99,55.0,7300.0,48.8229,48.8407,48.8229,48.8318,7300.0
2015-08-18 10:50:00,54.98,55.04,54.96,55.01,13691.0,48.814,48.8673,48.7963,48.8407,13691.0
2015-08-18 10:55:00,55.02,55.18,55.0,55.11,6100.0,48.8496,48.9916,48.8318,48.9295,6100.0
2015-08-18 11:00:00,55.09,55.12,55.03,55.07,2200.0,48.9117,48.9383,48.8584,48.894,2200.0
2015-08-18 11:05:00,55.06,55.17,55.06,55.16,8492.0,48.8851,48.9827,48.8851,48.9739,8492.0
2015-08-18 11:10:00,55.15,55.16,55.13,55.15,2378.0,48.965,48.9739,48.9472,48.965,2378.0
2015-08-18 11:15:00,55.15,55.18,55.13,55.14,5010.0,48.965,48.9916,48.9472,48.9561,5010.0
2015-08-18 11:20:00,55.14,55.14,55.0,55.02,5763.0,48.9561,48.9561,48.8318,48.8496,5763.0
2015-08-18 11:25:00,55.02,55.06,55.02,55.06,1400.0,48.8496,48.8851,48.8496,48.8851,1400.0
2015-08-18 11:30:00,55.04,55.04,54.94,54.94,2112.0,48.8673,48.8673,48.7785,48.7785,2112.0
2015-08-18 11:35:00,54.94,55.0,54.93,54.99,5007.0,48.7785,48.8318,48.7697,48.8229,5007.0
2015-08-18 11:40:00,54.98,54.99,54.92,54.99,3600.0,48.814,48.8229,48.7608,48.8229,3600.0
2015-08-18 11:45:00,54.99,54.99,54.96,54.98,1415.0,48.8229,48.8229,48.7963,48.814,1415.0
2015-08-18 11:50:00,54.98,55.02,54.97,55.01,6076.0,48.814,48.8496,48.8052,48.8407,6076.0
2015-08-18 11:55:00,55.01,55.1,55.01,55.1,4224.0,48.8407,48.9206,48.8407,48.9206,4224.0
2015-08-18 12:00:00,55.1,55.1,55.06,55.09,1900.0,48.9206,48.9206,48.8851,48.9117,1900.0
2015-08-18 12:05:00,55.09,55.11,55.05,55.11,24751.0,48.9117,48.9295,48.8762,48.9295,24751.0
2015-08-18 12:10:00,55.11,55.11,55.07,55.09,4300.0,48.9295,48.9295,48.894,48.9117,4300.0
2015-08-18 12:15:00,55.12,55.12,55.06,55.06,1247.0,48.9383,48.9383,48.8851,48.8851,1247.0
2015-08-18 12:20:00,55.04,55.12,55.02,55.12,2390.0,48.8673,48.9383,48.8496,48.9383,2390.0
2015-08-18 12:25:00,55.12,55.16,55.11,55.11,1976.0,48.9383,48.9739,48.9295,48.9295,1976.0
2015-08-18 12:30:00,55.1,55.1,55.1,55.1,200.0,48.9206,48.9206,48.9206,48.9206,200.0
2015-08-18 12:35:00,55.05,55.13,55.03,55.12,4900.0,48.8762,48.9472,48.8584,48.9383,4900.0
2015-08-18 12:40:00,55.12,55.12,55.05,55.06,3200.0,48.9383,48.9383,48.8762,48.8851,3200.0
2015-08-18 12:45:00,55.08,55.09,55.07,55.09,1349.0,48.9028,48.9117,48.894,48.9117,1349.0
2015-08-18 12:50:00,55.07,55.09,55.06,55.07,2200.0,48.894,48.9117,48.8851,48.894,2200.0
2015-08-18 12:55:00,55.07,55.07,54.95,54.97,2664.0,48.894,48.894,48.7874,48.8052,2664.0
2015-08-18 13:00:00,54.94,54.97,54.91,54.95,4388.0,48.7785,48.8052,48.7519,48.7874,4388.0
2015-08-18 13:05:00,54.93,54.96,54.93,54.96,700.0,48.7697,48.7963,48.7697,48.7963,700.0
2015-08-18 13:10:00,54.97,55.11,54.97,55.08,3000.0,48.8052,48.9295,48.8052,48.9028,3000.0
2015-08-18 13:15:00,55.08,55.13,55.07,55.13,8200.0,48.9028,48.9472,48.894,48.9472,8200.0
2015-08-18 13:20:00,55.13,55.13,55.04,55.04,4838.0,48.9472,48.9472,48.8673,48.8673,4838.0
2015-08-18 13:25:00,55.06,55.11,55.06,55.08,1700.0,48.8851,48.9295,48.8851,48.9028,1700.0
2015-08-18 13:30:00,55.06,55.07,55.02,55.07,3082.0,48.8851,48.894,48.8496,48.894,3082.0
2015-08-18 13:35:00,55.07,55.11,55.04,55.11,6163.0,48.894,48.9295,48.8673,48.9295,6163.0
2015-08-18 13:40:00,55.14,55.2,55.11,55.2,3626.0,48.9561,49.0094,48.9295,49.0094,3626.0
2015-08-18 13:45:00,55.18,55.19,55.08,55.08,5000.0,48.9916,49.0005,48.9028,48.9028,5000.0
2015-08-18 13:50:00,55.07,55.14,55.05,55.13,2134.0,48.894,48.9561,48.8762,48.9472,2134.0
2015-08-18 13:55:00,55.13,55.17,55.12,55.15,3476.0,48.9472,48.9827,48.9383,48.965,3476.0
2015-08-18 14:00:00,55.13,55.14,55.09,55.1,3231.0,48.9472,48.9561,48.9117,48.9206,3231.0
2015-08-18 14:05:00,55.1,55.14,55.1,55.11,4848.0,48.9206,48.9561,48.9206,48.9295,4848.0
2015-08-18 14:10:00,55.13,55.17,55.13,55.17,2536.0,48.9472,48.9827,48.9472,48.9827,2536.0
2015-08-18 14:15:00,55.18,55.21,55.18,55.21,3489.0,48.9916,49.0182,48.9916,49.0182,3489.0
2015-08-18 14:20:00,55.21,55.25,55.2,55.23,4869.0,49.0182,49.0538,49.0094,49.036,4869.0
2015-08-18 14:25:00,55.23,55.24,55.22,55.23,1391.0,49.036,49.0449,49.0271,49.036,1391.0
2015-08-18 14:30:00,55.22,55.23,55.2,55.2,3900.0,49.0271,49.036,49.0094,49.0094,3900.0
2015-08-18 14:35:00,55.18,55.21,55.16,55.21,3806.0,48.9916,49.0182,48.9739,49.0182,3806.0
2015-08-18 14:40:00,55.21,55.21,55.16,55.17,2359.0,49.0182,49.0182,48.9739,48.9827,2359.0
2015-08-18 14:45:00,55.17,55.21,55.17,55.19,4317.0,48.9827,49.0182,48.9827,49.0005,4317.0
2015-08-18 14:50:00,55.18,55.18,55.12,55.15,3800.0,48.9916,48.9916,48.9383,48.965,3800.0
2015-08-18 14:55:00,55.16,55.17,55.14,55.14,3900.0,48.9739,48.9827,48.9561,48.9561,3900.0
2015-08-18 15:00:00,55.13,55.14,55.11,55.13,3522.0,48.9472,48.9561,48.9295,48.9472,3522.0
2015-08-18 15:05:00,55.13,55.14,55.11,55.11,5618.0,48.9472,48.9561,48.9295,48.9295,5618.0
2015-08-18 15:10:00,55.12,55.13,55.07,55.12,5200.0,48.9383,48.9472,48.894,48.9383,5200.0
2015-08-18 15:15:00,55.13,55.13,55.1,55.1,4900.0,48.9472,48.9472,48.9206,48.9206,4900.0
2015-08-18 15:20:00,55.11,55.12,55.0,55.0,8762.0,48.9295,48.9383,48.8318,48.8318,8762.0
2015-08-18 15:25:00,55.01,55.01,54.97,54.99,7572.0,48.8407,48.8407,48.8052,48.8229,7572.0
2015-08-18 15:30:00,55.01,55.01,54.98,54.98,4965.0,48.8407,48.8407,48.814,48.814,4965.0
2015-08-18 15:35:00,54.98,55.01,54.96,54.96,7659.0,48.814,48.8407,48.7963,48.7963,7659.0
2015-08-18 15:40:00,54.96,54.97,54.93,54.94,12866.0,48.7963,48.8052,48.7697,48.7785,12866.0
2015-08-18 15:45:00,54.94,54.97,54.89,54.96,11671.0,48.7785,48.8052,48.7341,48.7963,11671.0
2015-08-18 15:50:00,54.94,54.94,54.91,54.93,16280.0,48.7785,48.7785,48.7519,48.7697,16280.0
2015-08-18 15:55:00,54.93,54.95,54.87,54.89,24433.0,48.7697,48.7874,48.7164,48.7341,24433.0
2015-08-19 09:30:00,54.7,54.7,54.31,54.33,5775.0,48.5654,48.5654,48.2192,48.2369,5775.0
2015-08-19 09:35:00,54.27,54.34,54.08,54.18,2800.0,48.1837,48.2458,48.015,48.1038,2800.0
2015-08-19 09:40:00,54.21,54.31,54.21,54.27,2700.0,48.1304,48.2192,48.1304,48.1837,2700.0
2015-08-19 09:45:00,54.28,54.32,54.14,54.16,2000.0,48.1925,48.2281,48.0682,48.086,2000.0
2015-08-19 09:50:00,54.12,54.19,54.05,54.19,1685.0,48.0505,48.1126,47.9883,48.1126,1685.0
2015-08-19 09:55:00,54.2,54.28,54.12,54.12,2500.0,48.1215,48.1925,48.0505,48.0505,2500.0
2015-08-19 10:00:00,54.14,54.34,54.12,54.27,3700.0,48.0682,48.2458,48.0505,48.1837,3700.0
2015-08-19 10:05:00,54.27,54.31,54.19,54.23,4600.0,48.1837,48.2192,48.1126,48.1482,4600.0
2015-08-19 10:10:00,54.2,54.2,54.12,54.14,4100.0,48.1215,48.1215,48.0505,48.0682,4100.0
2015-08-19 10:15:00,54.12,54.24,54.09,54.23,13087.0,48.0505,48.157,48.0239,48.1482,13087.0
2015-08-19 10:20:00,54.25,54.28,54.23,54.27,3738.0,48.1659,48.1925,48.1482,48.1837,3738.0
2015-08-19 10:25:00,54.27,54.32,54.24,54.25,1400.0,48.1837,48.2281,48.157,48.1659,1400.0
2015-08-19 10:30:00,54.22,54.3,54.22,54.3,10667.0,48.1393,48.2103,48.1393,48.2103,10667.0
2015-08-19 10:35:00,54.28,54.28,54.04,54.04,2100.0,48.1925,48.1925,47.9795,47.9795,2100.0
2015-08-19 10:40:00,54.03,54.09,54.01,54.06,8756.0,47.9706,48.0239,47.9528,47.9972,8756.0
2015-08-19 10:45:00,54.02,54.17,53.99,54.17,6077.0,47.9617,48.0949,47.9351,48.0949,6077.0
2015-08-19 10:50:00,54.19,54.22,54.05,54.05,4300.0,48.1126,48.1393,47.9883,47.9883,4300.0
2015-08-19 10:55:00,54.05,54.08,53.96,54.01,5356.0,47.9883,48.015,47.9084,47.9528,5356.0
2015-08-19 11:00:00,53.98,54.14,53.98,54.13,5111.0,47.9262,48.0682,47.9262,48.0594,5111.0
2015-08-19 11:05:00,54.04,54.04,53.96,54.0,5456.0,47.9795,47.9795,47.9084,47.944,5456.0
2015-08-19 11:10:00,53.99,54.1,53.99,54.1,2156.0,47.9351,48.0327,47.9351,48.0327,2156.0
2015-08-19 11:15:00,54.08,54.08,54.03,54.04,6100.0,48.015,48.015,47.9706,47.9795,6100.0
2015-08-19 11:20:00,54.04,54.06,54.01,54.01,4323.0,47.9795,47.9972,47.9528,47.9528,4323.0
2015-08-19 11:25:00,54.03,54.03,53.87,53.9,8313.0,47.9706,47.9706,47.8285,47.8552,8313.0
2015-08-19 11:30:00,53.91,53.94,53.88,53.91,1657.0,47.864,47.8907,47.8374,47.864,1657.0
2015-08-19 11:35:00,53.91,54.19,53.89,54.16,8982.0,47.864,48.1126,47.8463,48.086,8982.0
2015-08-19 11:40:00,54.12,54.12,54.0,54.05,1900.0,48.0505,48.0505,47.944,47.9883,1900.0
2015-08-19 11:45:00,54.08,54.09,53.91,53.91,3800.0,48.015,48.0239,47.864,47.864,3800.0
2015-08-19 11:50:00,53.95,54.13,53.95,54.12,3556.0,47.8996,48.0594,47.8996,48.0505,3556.0
2015-08-19 11:55:00,54.14,54.19,54.06,54.13,8656.0,48.0682,48.1126,47.9972,48.0594,8656.0
2015-08-19 12:00:00,54.11,54.13,54.06,54.1,2900.0,48.0416,48.0594,47.9972,48.0327,2900.0
2015-08-19 12:05:00,54.11,54.21,54.09,54.21,1300.0,48.0416,48.1304,48.0239,48.1304,1300.0
2015-08-19 12:10:00,54.22,54.23,54.14,54.21,3720.0,48.1393,48.1482,48.0682,48.1304,3720.0
2015-08-19 12:15:00,54.17,54.21,54.13,54.18,2000.0,48.0949,48.1304,48.0594,48.1038,2000.0
2015-08-19 12:20:00,54.2,54.2,54.09,54.14,1700.0,48.1215,48.1215,48.0239,48.0682,1700.0
2015-08-19 12:25:00,54.16,54.3,54.16,54.25,1638.0,48.086,48.2103,48.086,48.1659,1638.0
2015-08-19 12:30:00,54.29,54.33,54.29,54.33,800.0,48.2014,48.2369,48.2014,48.2369,800.0
2015-08-19 12:35:00,54.35,54.41,54.35,54.36,1263.0,48.2547,48.308,48.2547,48.2636,1263.0
2015-08-19 12:40:00,54.36,54.43,54.36,54.4,800.0,48.2636,48.3257,48.2636,48.2991,800.0
2015-08-19 12:45:00,54.39,54.39,54.34,54.36,1964.0,48.2902,48.2902,48.2458,48.2636,1964.0
2015-08-19 12:50:00,54.36,54.36,54.34,54.36,600.0,48.2636,48.2636,48.2458,48.2636,600.0
2015-08-19 12:55:00,54.34,54.38,54.29,54.31,10228.0,48.2458,48.2813,48.2014,48.2192,10228.0
2015-08-19 13:00:00,54.33,54.33,54.27,54.3,2400.0,48.2369,48.2369,48.1837,48.2103,2400.0
2015-08-19 13:05:00,54.34,54.34,54.31,54.31,1000.0,48.2458,48.2458,48.2192,48.2192,1000.0
2015-08-19 13:10:00,54.35,54.41,54.35,54.41,1700.0,48.2547,48.308,48.2547,48.308,1700.0
2015-08-19 13:15:00,54.44,54.45,54.42,54.44,1356.0,48.3346,48.3435,48.3168,48.3346,1356.0
2015-08-19 13:20:00,54.47,54.49,54.44,54.49,1389.0,48.3612,48.379,48.3346,48.379,1389.0
2015-08-19 13:25:00,54.48,54.48,54.36,54.38,2035.0,48.3701,48.3701,48.2636,48.2813,2035.0
2015-08-19 13:30:00,54.35,54.44,54.35,54.44,2800.0,48.2547,48.3346,48.2547,48.3346,2800.0
2015-08-19 13:35:00,54.44,54.45,54.35,54.45,4028.0,48.3346,48.3435,48.2547,48.3435,4028.0
2015-08-19 13:40:00,54.43,54.46,54.43,54.45,1090.0,48.3257,48.3524,48.3257,48.3435,1090.0
2015-08-19 13:45:00,54.45,54.49,54.39,54.49,1558.0,48.3435,48.379,48.2902,48.379,1558.0
2015-08-19 13:50:00,54.51,54.53,54.5,54.53,500.0,48.3968,48.4145,48.3879,48.4145,500.0
2015-08-19 13:55:00,54.52,54.52,54.46,54.49,3549.0,48.4056,48.4056,48.3524,48.379,3549.0
2015-08-19 14:00:00,54.51,54.56,54.47,54.54,4330.0,48.3968,48.4411,48.3612,48.4234,4330.0
2015-08-19 14:05:00,54.58,54.61,54.55,54.61,1366.0,48.4589,48.4855,48.4323,48.4855,1366.0
2015-08-19 14:10:00,54.69,54.75,54.68,54.69,3156.0,48.5566,48.6098,48.5477,48.5566,3156.0
2015-08-19 14:15:00,54.68,54.7,54.63,54.63,956.0,48.5477,48.5654,48.5033,48.5033,956.0
2015-08-19 14:20:00,54.63,54.67,54.63,54.67,500.0,48.5033,48.5388,48.5033,48.5388,500.0
2015-08-19 14:25:00,54.7,54.7,54.57,54.6,12355.0,48.5654,48.5654,48.45,48.4767,12355.0
2015-08-19 14:30:00,54.62,54.63,54.57,54.6,1150.0,48.4944,48.5033,48.45,48.4767,1150.0
2015-08-19 14:35:00,54.6,54.68,54.59,54.64,3056.0,48.4767,48.5477,48.4678,48.5122,3056.0
2015-08-19 14:40:00,54.62,54.62,54.56,54.56,8360.0,48.4944,48.4944,48.4411,48.4411,8360.0
2015-08-19 14:45:00,54.5,54.57,54.47,54.56,1800.0,48.3879,48.45,48.3612,48.4411,1800.0
2015-08-19 14:50:00,54.56,54.56,54.44,54.46,3355.0,48.4411,48.4411,48.3346,48.3524,3355.0
2015-08-19 14:55:00,54.46,54.46,54.37,54.37,1200.0,48.3524,48.3524,48.2725,48.2725,1200.0
2015-08-19 15:00:00,54.36,54.4,54.33,54.36,2401.0,48.2636,48.2991,48.2369,48.2636,2401.0
2015-08-19 15:05:00,54.37,54.45,54.37,54.42,4285.0,48.2725,48.3435,48.2725,48.3168,4285.0
2015-08-19 15:10:00,54.41,54.47,54.41,54.45,3893.0,48.308,48.3612,48.308,48.3435,3893.0
2015-08-19 15:15:00,54.45,54.5,54.43,54.5,5150.0,48.3435,48.3879,48.3257,48.3879,5150.0
2015-08-19 15:20:00,54.49,54.56,54.48,54.53,2735.0,48.379,48.4411,48.3701,48.4145,2735.0
2015-08-19 15:25:00,54.54,54.56,54.52,54.54,2924.0,48.4234,48.4411,48.4056,48.4234,2924.0
2015-08-19 15:30:00,54.55,54.56,54.49,54.52,4707.0,48.4323,48.4411,48.379,48.4056,4707.0
2015-08-19 15:35:00,54.53,54.53,54.44,54.47,7141.0,48.4145,48.4145,48.3346,48.3612,7141.0
2015-08-19 15:40:00,54.47,54.53,54.47,54.5,7569.0,48.3612,48.4145,48.3612,48.3879,7569.0
2015-08-19 15:45:00,54.51,54.57,54.5,54.55,12397.0,48.3968,48.45,48.3879,48.4323,12397.0
2015-08-19 15:50:00,54.52,54.54,54.51,54.52,11511.0,48.4056,48.4234,48.3968,48.4056,11511.0
2015-08-19 15:55:00,54.52,54.54,54.46,54.46,37093.0,48.4056,48.4234,48.3524,48.3524,37093.0
2015-08-20 09:30:00,53.96,54.17,53.89,53.97,9439.0,47.9084,48.0949,47.8463,47.9173,9439.0
2015-08-20 09:35:00,54.05,54.12,53.92,54.05,5497.0,47.9883,48.0505,47.8729,47.9883,5497.0
2015-08-20 09:40:00,54.16,54.24,54.01,54.17,6662.0,48.086,48.157,47.9528,48.0949,6662.0
2015-08-20 09:45:00,54.12,54.15,53.85,54.04,4563.0,48.0505,48.0771,47.8108,47.9795,4563.0
2015-08-20 09:50:00,54.03,54.03,53.97,54.02,900.0,47.9706,47.9706,47.9173,47.9617,900.0
2015-08-20 09:55:00,54.02,54.08,53.94,54.05,2523.0,47.9617,48.015,47.8907,47.9883,2523.0
2015-08-20 10:00:00,53.95,53.95,53.82,53.87,1050.0,47.8996,47.8996,47.7841,47.8285,1050.0
2015-08-20 10:05:00,53.82,53.83,53.72,53.82,8980.0,47.7841,47.793,47.6954,47.7841,8980.0
2015-08-20 10:10:00,53.81,53.87,53.79,53.85,1100.0,47.7753,47.8285,47.7575,47.8108,1100.0
2015-08-20 10:15:00,53.83,53.83,53.64,53.64,7985.0,47.793,47.793,47.6243,47.6243,7985.0
2015-08-20 10:20:00,53.61,53.61,53.49,53.49,5000.0,47.5977,47.5977,47.4911,47.4911,5000.0
2015-08-20 10:25:00,53.5,53.61,53.5,53.56,4300.0,47.5,47.5977,47.5,47.5533,4300.0
2015-08-20 10:30:00,53.55,53.63,53.54,53.63,2400.0,47.5444,47.6154,47.5355,47.6154,2400.0
2015-08-20 10:35:00,53.63,53.76,53.63,53.76,3002.0,47.6154,47.7309,47.6154,47.7309,3002.0
2015-08-20 10:40:00,53.75,53.77,53.67,53.67,2174.0,47.722,47.7397,47.651,47.651,2174.0
2015-08-20 10:45:00,53.68,53.79,53.66,53.79,1600.0,47.6598,47.7575,47.6421,47.7575,1600.0
2015-08-20 10:50:00,53.77,53.8,53.7,53.8,8244.0,47.7397,47.7664,47.6776,47.7664,8244.0
2015-08-20 10:55:00,53.8,53.81,53.65,53.65,3200.0,47.7664,47.7753,47.6332,47.6332,3200.0
2015-08-20 11:00:00,53.68,53.82,53.68,53.81,8419.0,47.6598,47.7841,47.6598,47.7753,8419.0
2015-08-20 11:05:00,53.82,53.82,53.77,53.81,7112.0,47.7841,47.7841,47.7397,47.7753,7112.0
2015-08-20 11:10:00,53.83,53.83,53.77,53.77,4100.0,47.793,47.793,47.7397,47.7397,4100.0
2015-08-20 11:15:00,53.79,53.81,53.71,53.71,22265.0,47.7575,47.7753,47.6865,47.6865,22265.0
2015-08-20 11:20:00,53.74,53.76,53.69,53.76,10213.0,47.7131,47.7309,47.6687,47.7309,10213.0
2015-08-20 11:25:00,53.81,53.89,53.8,53.84,6719.0,47.7753,47.8463,47.7664,47.8019,6719.0
2015-08-20 11:30:00,53.83,53.87,53.78,53.85,4400.0,47.793,47.8285,47.7486,47.8108,4400.0
2015-08-20 11:35:00,53.85,54.01,53.85,53.99,6682.0,47.8108,47.9528,47.8108,47.9351,6682.0
2015-08-20 11:40:00,53.95,54.02,53.95,54.02,2356.0,47.8996,47.9617,47.8996,47.9617,2356.0
2015-08-20 11:45:00,54.03,54.05,54.01,54.04,1600.0,47.9706,47.9883,47.9528,47.9795,1600.0
2015-08-20 11:50:00,54.01,54.05,53.98,54.04,4806.0,47.9528,47.9883,47.9262,47.9795,4806.0
2015-08-20 11:55:00,54.05,54.11,54.05,54.1,2054.0,47.9883,48.0416,47.9883,48.0327,2054.0
2015-08-20 12:00:00,54.08,54.09,53.98,53.98,3500.0,48.015,48.0239,47.9262,47.9262,3500.0
2015-08-20 12:05:00,53.92,54.04,53.92,54.04,3312.0,47.8729,47.9795,47.8729,47.9795,3312.0
2015-08-20 12:10:00,54.04,54.1,54.04,54.08,5724.0,47.9795,48.0327,47.9795,48.015,5724.0
2015-08-20 12:15:00,54.07,54.26,54.02,54.26,24468.0,48.0061,48.1748,47.9617,48.1748,24468.0
2015-08-20 12:20:00,54.25,54.38,54.22,54.34,61857.0,48.1659,48.2813,48.1393,48.2458,61857.0
2015-08-20 12:25:00,54.34,54.34,54.14,54.14,7256.0,48.2458,48.2458,48.0682,48.0682,7256.0
2015-08-20 12:30:00,54.15,54.28,54.15,54.15,3801.0,48.0771,48.1925,48.0771,48.0771,3801.0
2015-08-20 12:35:00,54.15,54.2,54.13,54.15,4146.0,48.0771,48.1215,48.0594,48.0771,4146.0
2015-08-20 12:40:00,54.14,54.18,54.11,54.13,5824.0,48.0682,48.1038,48.0416,48.0594,5824.0
2015-08-20 12:45:00,54.11,54.15,54.04,54.11,2890.0,48.0416,48.0771,47.9795,48.0416,2890.0
2015-08-20 12:50:00,54.13,54.13,54.07,54.09,5356.0,48.0594,48.0594,48.0061,48.0239,5356.0
2015-08-20 12:55:00,54.09,54.18,54.06,54.18,20371.0,48.0239,48.1038,47.9972,48.1038,20371.0
2015-08-20 13:00:00,54.17,54.21,54.17,54.2,4856.0,48.0949,48.1304,48.0949,48.1215,4856.0
2015-08-20 13:05:00,54.19,54.21,54.17,54.17,3164.0,48.1126,48.1304,48.0949,48.0949,3164.0
2015-08-20 13:10:00,54.18,54.19,54.17,54.18,4991.0,48.1038,48.1126,48.0949,48.1038,4991.0
2015-08-20 13:15:00,54.19,54.27,54.18,54.27,3956.0,48.1126,48.1837,48.1038,48.1837,3956.0
2015-08-20 13:20:00,54.28,54.29,54.21,54.28,3668.0,48.1925,48.2014,48.1304,48.1925,3668.0
2015-08-20 13:25:00,54.26,54.5,54.23,54.46,25909.0,48.1748,48.3879,48.1482,48.3524,25909.0
2015-08-20 13:30:00,54.45,54.53,54.44,54.46,13587.0,48.3435,48.4145,48.3346,48.3524,13587.0
2015-08-20 13:35:00,54.46,54.49,54.44,54.47,12904.0,48.3524,48.379,48.3346,48.3612,12904.0
2015-08-20 13:40:00,54.46,54.52,54.42,54.43,13153.0,48.3524,48.4056,48.3168,48.3257,13153.0
2015-08-20 13:45:00,54.41,54.41,54.3,54.37,2341.0,48.308,48.308,48.2103,48.2725,2341.0
2015-08-20 13:50:00,54.41,54.41,54.37,54.37,800.0,48.308,48.308,48.2725,48.2725,800.0
2015-08-20 13:55:00,54.37,54.39,54.36,54.37,3756.0,48.2725,48.2902,48.2636,48.2725,3756.0
2015-08-20 14:00:00,54.38,54.38,54.3,54.3,4145.0,48.2813,48.2813,48.2103,48.2103,4145.0
2015-08-20 14:05:00,54.28,54.29,54.21,54.22,5212.0,48.1925,48.2014,48.1304,48.1393,5212.0
2015-08-20 14:10:00,54.2,54.47,54.2,54.46,24683.0,48.1215,48.3612,48.1215,48.3524,24683.0
2015-08-20 14:15:00,54.43,54.44,54.34,54.43,5500.0,48.3257,48.3346,48.2458,48.3257,5500.0
2015-08-20 14:20:00,54.42,54.62,54.4,54.45,27302.0,48.3168,48.4944,48.2991,48.3435,27302.0
2015-08-20 14:25:00,54.39,54.41,54.31,54.32,3650.0,48.2902,48.308,48.2192,48.2281,3650.0
2015-08-20 14:30:00,54.28,54.31,54.23,54.3,6814.0,48.1925,48.2192,48.1482,48.2103,6814.0
2015-08-20 14:35:00,54.3,54.48,54.3,54.46,18698.0,48.2103,48.3701,48.2103,48.3524,18698.0
2015-08-20 14:40:00,54.47,54.55,54.45,54.49,20646.0,48.3612,48.4323,48.3435,48.379,20646.0
2015-08-20 14:45:00,54.47,54.55,54.37,54.47,15743.0,48.3612,48.4323,48.2725,48.3612,15743.0
2015-08-20 14:50:00,54.49,54.56,54.43,54.53,12400.0,48.379,48.4411,48.3257,48.4145,12400.0
2015-08-20 14:55:00,54.51,54.6,54.48,54.6,11265.0,48.3968,48.4767,48.3701,48.4767,11265.0
2015-08-20 15:00:00,54.61,54.62,54.4,54.41,18496.0,48.4855,48.4944,48.2991,48.308,18496.0
2015-08-20 15:05:00,54.44,54.46,54.33,54.36,7328.0,48.3346,48.3524,48.2369,48.2636,7328.0
2015-08-20 15:10:00,54.33,54.38,54.3,54.3,2500.0,48.2369,48.2813,48.2103,48.2103,2500.0
2015-08-20 15:15:00,54.27,54.27,54.09,54.09,7605.0,48.1837,48.1837,48.0239,48.0239,7605.0
2015-08-20 15:20:00,54.06,54.16,54.06,54.12,3400.0,47.9972,48.086,47.9972,48.0505,3400.0
2015-08-20 15:25:00,54.11,54.22,54.1,54.18,4450.0,48.0416,48.1393,48.0327,48.1038,4450.0
2015-08-20 15:30:00,54.19,54.26,54.16,54.23,4710.0,48.1126,48.1748,48.086,48.1482,4710.0
2015-08-20 15:35:00,54.23,54.29,54.22,54.26,9314.0,48.1482,48.2014,48.1393,48.1748,9314.0
2015-08-20 15:40:00,54.24,54.29,54.21,54.29,14307.0,48.157,48.2014,48.1304,48.2014,14307.0
2015-08-20 15:45:00,54.28,54.28,54.09,54.11,12366.0,48.1925,48.1925,48.0239,48.0416,12366.0
2015-08-20 15:50:00,54.1,54.1,53.97,54.0,24000.0,48.0327,48.0327,47.9173,47.944,24000.0
2015-08-20 15:55:00,53.99,54.04,53.89,53.93,41773.0,47.9351,47.9795,47.8463,47.8818,41773.0
2015-08-21 09:30:00,53.45,53.5,53.26,53.48,15606.0,47.4556,47.5,47.2869,47.4823,15606.0
2015-08-21 09:35:00,53.44,53.5,53.38,53.39,4590.0,47.4468,47.5,47.3935,47.4024,4590.0
2015-08-21 09:40:00,53.44,53.51,53.34,53.4,6000.0,47.4468,47.5089,47.358,47.4112,6000.0
2015-08-21 09:45:00,53.36,53.48,53.35,53.41,2220.0,47.3757,47.4823,47.3668,47.4201,2220.0
2015-08-21 09:50:00,53.43,53.54,53.42,53.51,9051.0,47.4379,47.5355,47.429,47.5089,9051.0
2015-08-21 09:55:00,53.53,53.58,53.51,53.55,4835.0,47.5267,47.5711,47.5089,47.5444,4835.0
2015-08-21 10:00:00,53.54,53.64,53.5,53.64,7532.0,47.5355,47.6243,47.5,47.6243,7532.0
2015-08-21 10:05:00,53.65,53.73,53.61,53.64,4570.0,47.6332,47.7042,47.5977,47.6243,4570.0
2015-08-21 10:10:00,53.64,53.66,53.55,53.55,6120.0,47.6243,47.6421,47.5444,47.5444,6120.0
2015-08-21 10:15:00,53.53,53.57,53.5,53.51,4870.0,47.5267,47.5622,47.5,47.5089,4870.0
2015-08-21 10:20:00,53.54,53.65,53.54,53.59,3730.0,47.5355,47.6332,47.5355,47.5799,3730.0
2015-08-21 10:25:00,53.58,53.58,53.41,53.41,6710.0,47.5711,47.5711,47.4201,47.4201,6710.0
2015-08-21 10:30:00,53.42,53.47,53.33,53.33,6657.0,47.429,47.4734,47.3491,47.3491,6657.0
2015-08-21 10:35:00,53.31,53.39,53.24,53.34,10534.0,47.3313,47.4024,47.2692,47.358,10534.0
2015-08-21 10:40:00,53.35,53.41,53.34,53.35,2914.0,47.3668,47.4201,47.358,47.3668,2914.0
2015-08-21 10:45:00,53.36,53.41,53.32,53.32,4807.0,47.3757,47.4201,47.3402,47.3402,4807.0
2015-08-21 10:50:00,53.34,53.42,53.34,53.41,5150.0,47.358,47.429,47.358,47.4201,5150.0
2015-08-21 10:55:00,53.4,53.45,53.34,53.39,4840.0,47.4112,47.4556,47.358,47.4024,4840.0
2015-08-21 11:00:00,53.39,53.43,53.25,53.31,4200.0,47.4024,47.4379,47.2781,47.3313,4200.0
2015-08-21 11:05:00,53.3,53.32,53.17,53.17,1700.0,47.3225,47.3402,47.207,47.207,1700.0
2015-08-21 11:10:00,53.19,53.19,53.04,53.16,6294.0,47.2248,47.2248,47.0916,47.1982,6294.0
2015-08-21 11:15:00,53.16,53.27,53.12,53.27,1500.0,47.1982,47.2958,47.1626,47.2958,1500.0
2015-08-21 11:20:00,53.3,53.33,53.23,53.24,3300.0,47.3225,47.3491,47.2603,47.2692,3300.0
2015-08-21 11:25:00,53.18,53.31,53.12,53.28,3368.0,47.2159,47.3313,47.1626,47.3047,3368.0
2015-08-21 11:30:00,53.28,53.33,53.09,53.1,5700.0,47.3047,47.3491,47.136,47.1449,5700.0
2015-08-21 11:35:00,53.07,53.12,53.01,53.01,2758.0,47.1182,47.1626,47.065,47.065,2758.0
2015-08-21 11:40:00,53.02,53.13,53.0,53.1,4090.0,47.0739,47.1715,47.0561,47.1449,4090.0
2015-08-21 11:45:00,53.07,53.16,53.07,53.14,3035.0,47.1182,47.1982,47.1182,47.1804,3035.0
2015-08-21 11:50:00,53.14,53.14,53.04,53.1,4538.0,47.1804,47.1804,47.0916,47.1449,4538.0
2015-08-21 11:55:00,53.09,53.29,53.09,53.27,6571.0,47.136,47.3136,47.136,47.2958,6571.0
2015-08-21 12:00:00,53.22,53.3,53.19,53.3,4404.0,47.2514,47.3225,47.2248,47.3225,4404.0
2015-08-21 12:05:00,53.32,53.37,53.26,53.33,9507.0,47.3402,47.3846,47.2869,47.3491,9507.0
2015-08-21 12:10:00,53.33,53.35,53.12,53.12,15160.0,47.3491,47.3668,47.1626,47.1626,15160.0
2015-08-21 12:15:00,53.1,53.14,53.0,53.03,7417.0,47.1449,47.1804,47.0561,47.0827,7417.0
2015-08-21 12:20:00,53.01,53.08,52.89,52.91,12756.0,47.065,47.1271,46.9584,46.9762,12756.0
2015-08-21 12:25:00,52.91,52.96,52.85,52.9,4557.0,46.9762,47.0206,46.9229,46.9673,4557.0
2015-08-21 12:30:00,52.9,53.0,52.85,52.94,11678.0,46.9673,47.0561,46.9229,47.0028,11678.0
2015-08-21 12:35:00,52.94,52.99,52.86,52.87,5257.0,47.0028,47.0472,46.9318,46.9407,5257.0
2015-08-21 12:40:00,52.85,52.85,52.76,52.78,7082.0,46.9229,46.9229,46.843,46.8608,7082.0
2015-08-21 12:45:00,52.8,52.8,52.64,52.71,15471.0,46.8785,46.8785,46.7365,46.7986,15471.0
2015-08-21 12:50:00,52.72,52.72,52.54,52.63,7838.0,46.8075,46.8075,46.6477,46.7276,7838.0
2015-08-21 12:55:00,52.62,52.65,52.57,52.62,4132.0,46.7187,46.7454,46.6743,46.7187,4132.0
2015-08-21 13:00:00,52.62,52.7,52.61,52.65,3942.0,46.7187,46.7897,46.7098,46.7454,3942.0
2015-08-21 13:05:00,52.64,52.68,52.6,52.67,3657.0,46.7365,46.772,46.701,46.7631,3657.0
2015-08-21 13:10:00,52.68,52.86,52.67,52.84,4582.0,46.772,46.9318,46.7631,46.914,4582.0
2015-08-21 13:15:00,52.86,52.86,52.79,52.82,7782.0,46.9318,46.9318,46.8697,46.8963,7782.0
2015-08-21 13:20:00,52.83,52.98,52.83,52.98,972.0,46.9052,47.0383,46.9052,47.0383,972.0
2015-08-21 13:25:00,53.0,53.09,52.96,53.09,7457.0,47.0561,47.136,47.0206,47.136,7457.0
2015-08-21 13:30:00,53.09,53.1,52.99,53.03,4982.0,47.136,47.1449,47.0472,47.0827,4982.0
2015-08-21 13:35:00,53.03,53.1,52.98,53.08,3457.0,47.0827,47.1449,47.0383,47.1271,3457.0
2015-08-21 13:40:00,53.09,53.16,53.08,53.13,4343.0,47.136,47.1982,47.1271,47.1715,4343.0
2015-08-21 13:45:00,53.12,53.15,53.07,53.11,4155.0,47.1626,47.1893,47.1182,47.1538,4155.0
2015-08-21 13:50:00,53.12,53.15,53.08,53.11,4400.0,47.1626,47.1893,47.1271,47.1538,4400.0
2015-08-21 13:55:00,53.12,53.26,53.12,53.26,7545.0,47.1626,47.2869,47.1626,47.2869,7545.0
2015-08-21 14:00:00,53.26,53.31,53.18,53.18,9320.0,47.2869,47.3313,47.2159,47.2159,9320.0
2015-08-21 14:05:00,53.1,53.16,53.06,53.13,3903.0,47.1449,47.1982,47.1094,47.1715,3903.0
2015-08-21 14:10:00,53.12,53.13,53.04,53.06,6284.0,47.1626,47.1715,47.0916,47.1094,6284.0
2015-08-21 14:15:00,53.07,53.14,53.0,53.04,5550.0,47.1182,47.1804,47.0561,47.0916,5550.0
2015-08-21 14:20:00,53.04,53.06,52.99,52.99,3378.0,47.0916,47.1094,47.0472,47.0472,3378.0
2015-08-21 14:25:00,52.97,53.07,52.97,53.07,10673.0,47.0295,47.1182,47.0295,47.1182,10673.0
2015-08-21 14:30:00,53.07,53.13,52.95,52.99,10614.0,47.1182,47.1715,47.0117,47.0472,10614.0
2015-08-21 14:35:00,52.99,53.0,52.82,52.82,14560.0,47.0472,47.0561,46.8963,46.8963,14560.0
2015-08-21 14:40:00,52.84,52.89,52.79,52.86,23459.0,46.914,46.9584,46.8697,46.9318,23459.0
2015-08-21 14:45:00,52.86,52.9,52.82,52.82,13582.0,46.9318,46.9673,46.8963,46.8963,13582.0
2015-08-21 14:50:00,52.82,52.89,52.78,52.81,17057.0,46.8963,46.9584,46.8608,46.8874,17057.0
2015-08-21 14:55:00,52.81,52.93,52.81,52.81,7300.0,46.8874,46.9939,46.8874,46.8874,7300.0
2015-08-21 15:00:00,52.81,52.87,52.78,52.87,8724.0,46.8874,46.9407,46.8608,46.9407,8724.0
2015-08-21 15:05:00,52.87,52.88,52.72,52.74,21844.0,46.9407,46.9496,46.8075,46.8253,21844.0
2015-08-21 15:10:00,52.75,52.75,52.56,52.6,28914.0,46.8341,46.8341,46.6654,46.701,28914.0
2015-08-21 15:15:00,52.62,52.78,52.56,52.78,8200.0,46.7187,46.8608,46.6654,46.8608,8200.0
2015-08-21 15:20:00,52.78,52.86,52.75,52.84,5200.0,46.8608,46.9318,46.8341,46.914,5200.0
2015-08-21 15:25:00,52.85,52.85,52.75,52.8,7273.0,46.9229,46.9229,46.8341,46.8785,7273.0
2015-08-21 15:30:00,52.8,52.8,52.65,52.65,10250.0,46.8785,46.8785,46.7454,46.7454,10250.0
2015-08-21 15:35:00,52.64,52.75,52.62,52.66,7100.0,46.7365,46.8341,46.7187,46.7542,7100.0
2015-08-21 15:40:00,52.68,52.82,52.68,52.82,10269.0,46.772,46.8963,46.772,46.8963,10269.0
2015-08-21 15:45:00,52.8,52.8,52.69,52.75,13248.0,46.8785,46.8785,46.7809,46.8341,13248.0
2015-08-21 15:50:00,52.74,52.81,52.6,52.63,23305.0,46.8253,46.8874,46.701,46.7276,23305.0
2015-08-21 15:55:00,52.61,52.65,52.48,52.48,54491.0,46.7098,46.7454,46.5944,46.5944,54491.0
2015-08-24 09:30:00,50.09,50.1,49.85,49.9,5370.0,44.4725,44.4813,44.2594,44.3038,5370.0
2015-08-24 09:35:00,49.99,50.25,49.88,50.25,3400.0,44.3837,44.6145,44.286,44.6145,3400.0
2015-08-24 09:40:00,50.31,51.38,50.29,51.33,26374.0,44.6678,45.6178,44.65,45.5734,26374.0
2015-08-24 09:45:00,51.29,51.29,50.26,50.26,29504.0,45.5379,45.5379,44.6234,44.6234,29504.0
2015-08-24 09:50:00,50.25,50.91,49.92,50.01,28566.0,44.6145,45.2005,44.3215,44.4014,28566.0
2015-08-24 09:55:00,50.03,50.58,50.0,50.58,14363.0,44.4192,44.9075,44.3925,44.9075,14363.0
2015-08-24 10:00:00,50.58,51.26,50.55,51.19,7898.0,44.9075,45.5112,44.8809,45.4491,7898.0
2015-08-24 10:05:00,51.18,51.28,51.0,51.0,38052.0,45.4402,45.529,45.2804,45.2804,38052.0
2015-08-24 10:10:00,51.0,51.28,51.0,51.11,27954.0,45.2804,45.529,45.2804,45.3781,27954.0
2015-08-24 10:15:00,51.07,51.17,51.0,51.0,43567.0,45.3425,45.4313,45.2804,45.2804,43567.0
2015-08-24 10:20:00,51.0,51.27,51.0,51.1,22019.0,45.2804,45.5201,45.2804,45.3692,22019.0
2015-08-24 10:25:00,51.08,51.11,50.8,50.83,29322.0,45.3514,45.3781,45.1028,45.1295,29322.0
2015-08-24 10:30:00,50.81,50.86,50.62,50.7,6700.0,45.1117,45.1561,44.943,45.014,6700.0
2015-08-24 10:35:00,50.72,51.03,50.71,50.95,11680.0,45.0318,45.307,45.0229,45.236,11680.0
2015-08-24 10:40:00,50.92,51.0,50.79,50.79,5758.0,45.2094,45.2804,45.0939,45.0939,5758.0
2015-08-24 10:45:00,51.0,51.06,50.99,51.05,9958.0,45.2804,45.3337,45.2715,45.3248,9958.0
2015-08-24 10:50:00,51.05,51.12,51.05,51.06,4670.0,45.3248,45.3869,45.3248,45.3337,4670.0
2015-08-24 10:55:00,51.06,51.08,50.99,51.07,3030.0,45.3337,45.3514,45.2715,45.3425,3030.0
2015-08-24 11:00:00,51.07,51.12,50.94,51.07,11649.0,45.3425,45.3869,45.2271,45.3425,11649.0
2015-08-24 11:05:00,51.03,51.03,50.91,50.94,2502.0,45.307,45.307,45.2005,45.2271,2502.0
2015-08-24 11:10:00,50.92,50.92,50.48,50.5,29700.0,45.2094,45.2094,44.8187,44.8365,29700.0
2015-08-24 11:15:00,50.52,50.6,50.43,50.5,5800.0,44.8542,44.9253,44.7743,44.8365,5800.0
2015-08-24 11:20:00,50.51,50.51,50.39,50.42,4400.0,44.8454,44.8454,44.7388,44.7654,4400.0
2015-08-24 11:25:00,50.43,50.55,50.37,50.42,8295.0,44.7743,44.8809,44.7211,44.7654,8295.0
2015-08-24 11:30:00,50.42,50.44,50.34,50.36,7607.0,44.7654,44.7832,44.6944,44.7122,7607.0
2015-08-24 11:35:00,50.35,50.51,50.33,50.42,15530.0,44.7033,44.8454,44.6855,44.7654,15530.0
2015-08-24 11:40:00,50.42,50.5,50.31,50.5,18250.0,44.7654,44.8365,44.6678,44.8365,18250.0
2015-08-24 11:45:00,50.45,50.49,50.33,50.46,38688.0,44.7921,44.8276,44.6855,44.801,38688.0
2015-08-24 11:50:00,50.46,50.55,50.35,50.53,80374.0,44.801,44.8809,44.7033,44.8631,80374.0
2015-08-24 11:55:00,50.54,50.6,50.46,50.56,50164.0,44.872,44.9253,44.801,44.8897,50164.0
2015-08-24 12:00:00,50.51,50.56,50.31,50.35,23980.0,44.8454,44.8897,44.6678,44.7033,23980.0
2015-08-24 12:05:00,50.35,50.56,50.31,50.52,10406.0,44.7033,44.8897,44.6678,44.8542,10406.0
2015-08-24 12:10:00,50.52,50.57,50.36,50.38,20853.0,44.8542,44.8986,44.7122,44.7299,20853.0
2015-08-24 12:15:00,50.36,50.44,50.29,50.38,36515.0,44.7122,44.7832,44.65,44.7299,36515.0
2015-08-24 12:20:00,50.42,50.43,50.33,50.43,26174.0,44.7654,44.7743,44.6855,44.7743,26174.0
2015-08-24 12:25:00,50.41,50.61,50.35,50.6,32822.0,44.7566,44.9341,44.7033,44.9253,32822.0
2015-08-24 12:30:00,50.56,50.65,50.49,50.65,6057.0,44.8897,44.9696,44.8276,44.9696,6057.0
2015-08-24 12:35:00,50.65,50.74,50.59,50.73,4407.0,44.9696,45.0496,44.9164,45.0407,4407.0
2015-08-24 12:40:00,50.69,50.76,50.63,50.65,6230.0,45.0052,45.0673,44.9519,44.9696,6230.0
2015-08-24 12:45:00,50.64,50.69,50.43,50.48,7957.0,44.9608,45.0052,44.7743,44.8187,7957.0
2015-08-24 12:50:00,50.45,50.5,50.34,50.44,8047.0,44.7921,44.8365,44.6944,44.7832,8047.0
2015-08-24 12:55:00,50.45,50.58,50.42,50.45,5430.0,44.7921,44.9075,44.7654,44.7921,5430.0
2015-08-24 13:00:00,50.51,50.62,50.44,50.53,7040.0,44.8454,44.943,44.7832,44.8631,7040.0
2015-08-24 13:05:00,50.55,50.65,50.55,50.59,3500.0,44.8809,44.9696,44.8809,44.9164,3500.0
2015-08-24 13:10:00,50.63,50.66,50.54,50.66,3049.0,44.9519,44.9785,44.872,44.9785,3049.0
2015-08-24 13:15:00,50.62,50.66,50.57,50.65,5549.0,44.943,44.9785,44.8986,44.9696,5549.0
2015-08-24 13:20:00,50.63,50.65,50.39,50.42,14786.0,44.9519,44.9696,44.7388,44.7654,14786.0
2015-08-24 13:25:00,50.43,50.46,50.31,50.39,6165.0,44.7743,44.801,44.6678,44.7388,6165.0
2015-08-24 13:30:00,50.38,50.4,50.19,50.22,13646.0,44.7299,44.7477,44.5612,44.5879,13646.0
2015-08-24 13:35:00,50.23,50.27,50.01,50.01,11670.0,44.5968,44.6323,44.4014,44.4014,11670.0
2015-08-24 13:40:00,50.04,50.05,49.9,49.9,13123.0,44.4281,44.4369,44.3038,44.3038,13123.0
2015-08-24 13:45:00,49.92,50.15,49.92,50.0,11129.0,44.3215,44.5257,44.3215,44.3925,11129.0
2015-08-24 13:50:00,50.0,50.02,49.91,49.92,9229.0,44.3925,44.4103,44.3126,44.3215,9229.0
2015-08-24 13:55:00,49.88,49.89,49.75,49.82,10656.0,44.286,44.2949,44.1706,44.2327,10656.0
2015-08-24 14:00:00,49.83,49.93,49.82,49.84,10949.0,44.2416,44.3304,44.2327,44.2505,10949.0
2015-08-24 14:05:00,49.84,49.87,49.61,49.65,13722.0,44.2505,44.2771,44.0463,44.0818,13722.0
2015-08-24 14:10:00,49.67,49.71,49.44,49.6,75147.0,44.0996,44.1351,43.8953,44.0374,75147.0
2015-08-24 14:15:00,49.58,49.82,49.56,49.75,22982.0,44.0196,44.2327,44.0019,44.1706,22982.0
2015-08-24 14:20:00,49.76,49.79,49.56,49.64,76517.0,44.1795,44.2061,44.0019,44.0729,76517.0
2015-08-24 14:25:00,49.62,49.65,49.54,49.65,26802.0,44.0552,44.0818,43.9841,44.0818,26802.0
2015-08-24 14:30:00,49.65,49.78,49.62,49.76,19760.0,44.0818,44.1972,44.0552,44.1795,19760.0
2015-08-24 14:35:00,49.76,49.84,49.74,49.81,18518.0,44.1795,44.2505,44.1617,44.2239,18518.0
2015-08-24 14:40:00,49.78,49.78,49.64,49.66,13232.0,44.1972,44.1972,44.0729,44.0907,13232.0
2015-08-24 14:45:00,49.64,49.69,49.49,49.51,39804.0,44.0729,44.1173,43.9397,43.9575,39804.0
2015-08-24 14:50:00,49.59,49.59,49.43,49.49,14167.0,44.0285,44.0285,43.8865,43.9397,14167.0
2015-08-24 14:55:00,49.49,49.56,49.38,49.4,15039.0,43.9397,44.0019,43.8421,43.8598,15039.0
2015-08-24 15:00:00,49.39,49.48,49.14,49.42,16968.0,43.851,43.9309,43.629,43.8776,16968.0
2015-08-24 15:05:00,49.43,49.46,49.36,49.41,29399.0,43.8865,43.9131,43.8243,43.8687,29399.0
2015-08-24 15:10:00,49.43,49.44,49.27,49.39,7920.0,43.8865,43.8953,43.7444,43.851,7920.0
2015-08-24 15:15:00,49.36,49.38,49.34,49.35,9914.0,43.8243,43.8421,43.8066,43.8154,9914.0
2015-08-24 15:20:00,49.37,49.41,49.12,49.16,16068.0,43.8332,43.8687,43.6112,43.6468,16068.0
2015-08-24 15:25:00,49.22,49.23,49.0,49.0,31157.0,43.7,43.7089,43.5047,43.5047,31157.0
2015-08-24 15:30:00,49.06,49.2,48.99,49.2,22766.0,43.558,43.6823,43.4958,43.6823,22766.0
2015-08-24 15:35:00,49.2,49.81,49.2,49.72,12428.0,43.6823,44.2239,43.6823,44.1439,12428.0
2015-08-24 15:40:00,49.72,49.95,49.6,49.95,35948.0,44.1439,44.3482,44.0374,44.3482,35948.0
2015-08-24 15:45:00,49.91,50.04,49.72,49.75,25608.0,44.3126,44.4281,44.1439,44.1706,25608.0
2015-08-24 15:50:00,49.74,50.0,49.7,49.98,35472.0,44.1617,44.3925,44.1262,44.3748,35472.0
2015-08-24 15:55:00,49.95,49.95,49.5,49.57,108212.0,44.3482,44.3482,43.9486,44.0108,108212.0
2015-08-25 09:30:00,50.75,51.11,50.55,50.55,43036.0,45.0584,45.3781,44.8809,44.8809,43036.0
2015-08-25 09:35:00,50.61,50.68,50.06,50.58,17789.0,44.9341,44.9963,44.4458,44.9075,17789.0
2015-08-25 09:40:00,50.48,50.48,50.02,50.2,21461.0,44.8187,44.8187,44.4103,44.5701,21461.0
2015-08-25 09:45:00,50.23,50.34,50.04,50.05,14070.0,44.5968,44.6944,44.4281,44.4369,14070.0
2015-08-25 09:50:00,50.02,50.27,50.01,50.13,10181.0,44.4103,44.6323,44.4014,44.508,10181.0
2015-08-25 09:55:00,50.08,50.48,50.07,50.29,10769.0,44.4636,44.8187,44.4547,44.65,10769.0
2015-08-25 10:00:00,50.28,50.38,50.16,50.27,9945.0,44.6411,44.7299,44.5346,44.6323,9945.0
2015-08-25 10:05:00,50.26,50.42,50.18,50.41,3300.0,44.6234,44.7654,44.5524,44.7566,3300.0
2015-08-25 10:10:00,50.39,50.58,50.24,50.48,8856.0,44.7388,44.9075,44.6056,44.8187,8856.0
2015-08-25 10:15:00,50.54,50.65,50.37,50.37,59472.0,44.872,44.9696,44.7211,44.7211,59472.0
2015-08-25 10:20:00,50.37,50.56,50.32,50.46,5977.0,44.7211,44.8897,44.6767,44.801,5977.0
2015-08-25 10:25:00,50.46,50.56,50.39,50.52,8534.0,44.801,44.8897,44.7388,44.8542,8534.0
2015-08-25 10:30:00,50.51,50.53,50.43,50.52,9128.0,44.8454,44.8631,44.7743,44.8542,9128.0
2015-08-25 10:35:00,50.5,50.59,50.47,50.58,10655.0,44.8365,44.9164,44.8098,44.9075,10655.0
2015-08-25 10:40:00,50.6,50.69,50.58,50.65,5118.0,44.9253,45.0052,44.9075,44.9696,5118.0
2015-08-25 10:45:00,50.65,50.71,50.62,50.7,17916.0,44.9696,45.0229,44.943,45.014,17916.0
2015-08-25 10:50:00,50.71,50.76,50.69,50.71,3000.0,45.0229,45.0673,45.0052,45.0229,3000.0
2015-08-25 10:55:00,50.72,50.76,50.65,50.76,3000.0,45.0318,45.0673,44.9696,45.0673,3000.0
2015-08-25 11:00:00,50.77,50.95,50.77,50.95,5500.0,45.0762,45.236,45.0762,45.236,5500.0
2015-08-25 11:05:00,50.92,51.05,50.91,51.02,5757.0,45.2094,45.3248,45.2005,45.2982,5757.0
2015-08-25 11:10:00,51.01,51.18,51.0,51.16,5260.0,45.2893,45.4402,45.2804,45.4225,5260.0
2015-08-25 11:15:00,51.17,51.32,51.17,51.28,6026.0,45.4313,45.5645,45.4313,45.529,6026.0
2015-08-25 11:20:00,51.3,51.4,51.3,51.3,3200.0,45.5468,45.6355,45.5468,45.5468,3200.0
2015-08-25 11:25:00,51.3,51.34,51.25,51.25,5786.0,45.5468,45.5823,45.5024,45.5024,5786.0
2015-08-25 11:30:00,51.24,51.24,51.15,51.21,13101.0,45.4935,45.4935,45.4136,45.4668,13101.0
2015-08-25 11:35:00,51.25,51.28,51.15,51.15,6005.0,45.5024,45.529,45.4136,45.4136,6005.0
2015-08-25 11:40:00,51.14,51.17,51.01,51.08,13670.0,45.4047,45.4313,45.2893,45.3514,13670.0
2015-08-25 11:45:00,51.09,51.21,51.09,51.17,6100.0,45.3603,45.4668,45.3603,45.4313,6100.0
2015-08-25 11:50:00,51.17,51.18,51.1,51.16,6645.0,45.4313,45.4402,45.3692,45.4225,6645.0
2015-08-25 11:55:00,51.15,51.24,51.14,51.24,2600.0,45.4136,45.4935,45.4047,45.4935,2600.0
2015-08-25 12:00:00,51.26,51.28,51.18,51.27,9395.0,45.5112,45.529,45.4402,45.5201,9395.0
2015-08-25 12:05:00,51.25,51.33,51.24,51.29,4299.0,45.5024,45.5734,45.4935,45.5379,4299.0
2015-08-25 12:10:00,51.31,51.41,51.31,51.38,3800.0,45.5556,45.6444,45.5556,45.6178,3800.0
2015-08-25 12:15:00,51.38,51.42,51.26,51.27,5250.0,45.6178,45.6533,45.5112,45.5201,5250.0
2015-08-25 12:20:00,51.28,51.45,51.28,51.41,7258.0,45.529,45.6799,45.529,45.6444,7258.0
2015-08-25 12:25:00,51.41,51.44,51.38,51.43,7300.0,45.6444,45.6711,45.6178,45.6622,7300.0
2015-08-25 12:30:00,51.41,51.46,51.39,51.44,11535.0,45.6444,45.6888,45.6267,45.6711,11535.0
2015-08-25 12:35:00,51.43,51.45,51.37,51.45,6000.0,45.6622,45.6799,45.6089,45.6799,6000.0
2015-08-25 12:40:00,51.47,51.59,51.45,51.57,5768.0,45.6977,45.8042,45.6799,45.7865,5768.0
2015-08-25 12:45:00,51.56,51.58,51.42,51.44,5950.0,45.7776,45.7954,45.6533,45.6711,5950.0
2015-08-25 12:50:00,51.44,51.52,51.43,51.46,5257.0,45.6711,45.7421,45.6622,45.6888,5257.0
2015-08-25 12:55:00,51.45,51.57,51.45,51.49,4905.0,45.6799,45.7865,45.6799,45.7154,4905.0
2015-08-25 13:00:00,51.49,51.49,51.39,51.44,6005.0,45.7154,45.7154,45.6267,45.6711,6005.0
2015-08-25 13:05:00,51.44,51.55,51.44,51.49,4140.0,45.6711,45.7687,45.6711,45.7154,4140.0
2015-08-25 13:10:00,51.51,51.51,51.38,51.43,5097.0,45.7332,45.7332,45.6178,45.6622,5097.0
2015-08-25 13:15:00,51.45,51.45,51.37,51.37,9972.0,45.6799,45.6799,45.6089,45.6089,9972.0
2015-08-25 13:20:00,51.35,51.4,51.35,51.36,5805.0,45.5911,45.6355,45.5911,45.6,5805.0
2015-08-25 13:25:00,51.32,51.33,51.04,51.07,11218.0,45.5645,45.5734,45.3159,45.3425,11218.0
2015-08-25 13:30:00,51.07,51.16,51.01,51.1,6510.0,45.3425,45.4225,45.2893,45.3692,6510.0
2015-08-25 13:35:00,51.14,51.25,51.12,51.17,11443.0,45.4047,45.5024,45.3869,45.4313,11443.0
2015-08-25 13:40:00,51.19,51.19,50.95,50.98,7550.0,45.4491,45.4491,45.236,45.2626,7550.0
2015-08-25 13:45:00,50.99,51.05,50.97,50.99,8800.0,45.2715,45.3248,45.2538,45.2715,8800.0
2015-08-25 13:50:00,50.98,51.04,50.96,50.99,5600.0,45.2626,45.3159,45.2449,45.2715,5600.0
2015-08-25 13:55:00,50.99,51.09,50.96,50.97,8900.0,45.2715,45.3603,45.2449,45.2538,8900.0
2015-08-25 14:00:00,50.95,50.99,50.86,50.86,5635.0,45.236,45.2715,45.1561,45.1561,5635.0
2015-08-25 14:05:00,50.87,50.91,50.84,50.9,6900.0,45.165,45.2005,45.1383,45.1916,6900.0
2015-08-25 14:10:00,50.89,50.98,50.87,50.92,3757.0,45.1827,45.2626,45.165,45.2094,3757.0
2015-08-25 14:15:00,50.93,51.02,50.92,51.02,5400.0,45.2182,45.2982,45.2094,45.2982,5400.0
2015-08-25 14:20:00,51.02,51.13,50.99,51.05,9350.0,45.2982,45.3958,45.2715,45.3248,9350.0
2015-08-25 14:25:00,51.05,51.1,51.01,51.08,5300.0,45.3248,45.3692,45.2893,45.3514,5300.0
2015-08-25 14:30:00,51.09,51.15,51.0,51.01,12352.0,45.3603,45.4136,45.2804,45.2893,12352.0
2015-08-25 14:35:00,51.05,51.06,50.99,51.06,9332.0,45.3248,45.3337,45.2715,45.3337,9332.0
2015-08-25 14:40:00,51.05,51.16,51.05,51.06,5905.0,45.3248,45.4225,45.3248,45.3337,5905.0
2015-08-25 14:45:00,51.05,51.27,51.05,51.25,6639.0,45.3248,45.5201,45.3248,45.5024,6639.0
2015-08-25 14:50:00,51.31,51.31,51.23,51.23,6010.0,45.5556,45.5556,45.4846,45.4846,6010.0
2015-08-25 14:55:00,51.25,51.36,51.25,51.32,5951.0,45.5024,45.6,45.5024,45.5645,5951.0
2015-08-25 15:00:00,51.33,51.35,51.27,51.33,15160.0,45.5734,45.5911,45.5201,45.5734,15160.0
2015-08-25 15:05:00,51.32,51.32,51.21,51.25,12174.0,45.5645,45.5645,45.4668,45.5024,12174.0
2015-08-25 15:10:00,51.27,51.28,51.2,51.22,9228.0,45.5201,45.529,45.458,45.4757,9228.0
2015-08-25 15:15:00,51.21,51.21,51.06,51.08,9204.0,45.4668,45.4668,45.3337,45.3514,9204.0
2015-08-25 15:20:00,51.07,51.09,50.92,51.01,13408.0,45.3425,45.3603,45.2094,45.2893,13408.0
2015-08-25 15:25:00,50.98,51.02,50.87,50.92,17621.0,45.2626,45.2982,45.165,45.2094,17621.0
2015-08-25 15:30:00,50.89,50.97,50.8,50.84,14912.0,45.1827,45.2538,45.1028,45.1383,14912.0
2015-08-25 15:35:00,50.84,50.93,50.72,50.72,18010.0,45.1383,45.2182,45.0318,45.0318,18010.0
2015-08-25 15:40:00,50.73,50.89,50.69,50.78,22544.0,45.0407,45.1827,45.0052,45.0851,22544.0
2015-08-25 15:45:00,50.79,50.79,50.57,50.65,33361.0,45.0939,45.0939,44.8986,44.9696,33361.0
2015-08-25 15:50:00,50.62,50.81,50.53,50.79,44695.0,44.943,45.1117,44.8631,45.0939,44695.0
2015-08-25 15:55:00,50.81,50.81,50.5,50.52,132823.0,45.1117,45.1117,44.8365,44.8542,132823.0
2015-08-26 09:30:00,51.51,51.62,51.45,51.47,8696.0,45.7332,45.8309,45.6799,45.6977,8696.0
2015-08-26 09:35:00,51.46,51.46,51.12,51.21,1400.0,45.6888,45.6888,45.3869,45.4668,1400.0
2015-08-26 09:40:00,51.19,51.23,51.12,51.12,2950.0,45.4491,45.4846,45.3869,45.3869,2950.0
2015-08-26 09:45:00,51.25,51.42,51.24,51.3,3464.0,45.5024,45.6533,45.4935,45.5468,3464.0
2015-08-26 09:50:00,51.35,51.35,50.92,50.99,3638.0,45.5911,45.5911,45.2094,45.2715,3638.0
2015-08-26 09:55:00,51.03,51.13,51.03,51.07,1603.0,45.307,45.3958,45.307,45.3425,1603.0
2015-08-26 10:00:00,51.05,51.12,50.98,51.12,3700.0,45.3248,45.3869,45.2626,45.3869,3700.0
2015-08-26 10:05:00,51.08,51.2,51.08,51.12,3580.0,45.3514,45.458,45.3514,45.3869,3580.0
2015-08-26 10:10:00,51.14,51.19,50.99,51.13,5400.0,45.4047,45.4491,45.2715,45.3958,5400.0
2015-08-26 10:15:00,51.1,51.1,50.88,50.9,4854.0,45.3692,45.3692,45.1739,45.1916,4854.0
2015-08-26 10:20:00,50.84,51.11,50.84,51.11,5330.0,45.1383,45.3781,45.1383,45.3781,5330.0
2015-08-26 10:25:00,51.06,51.1,50.98,51.03,4010.0,45.3337,45.3692,45.2626,45.307,4010.0
2015-08-26 10:30:00,51.07,51.26,50.92,51.14,14800.0,45.3425,45.5112,45.2094,45.4047,14800.0
2015-08-26 10:35:00,51.2,51.22,51.0,51.11,6847.0,45.458,45.4757,45.2804,45.3781,6847.0
2015-08-26 10:40:00,51.07,51.08,50.97,51.03,15100.0,45.3425,45.3514,45.2538,45.307,15100.0
2015-08-26 10:45:00,51.01,51.08,50.93,51.06,10650.0,45.2893,45.3514,45.2182,45.3337,10650.0
2015-08-26 10:50:00,51.08,51.13,51.01,51.13,10329.0,45.3514,45.3958,45.2893,45.3958,10329.0
2015-08-26 10:55:00,51.1,51.1,50.96,51.0,14524.0,45.3692,45.3692,45.2449,45.2804,14524.0
2015-08-26 11:00:00,50.97,51.0,50.85,50.91,7363.0,45.2538,45.2804,45.1472,45.2005,7363.0
2015-08-26 11:05:00,50.9,50.94,50.87,50.88,2300.0,45.1916,45.2271,45.165,45.1739,2300.0
2015-08-26 11:10:00,50.85,50.93,50.79,50.84,12659.0,45.1472,45.2182,45.0939,45.1383,12659.0
2015-08-26 11:15:00,50.84,50.97,50.84,50.93,9961.0,45.1383,45.2538,45.1383,45.2182,9961.0
2015-08-26 11:20:00,50.92,50.94,50.85,50.85,3800.0,45.2094,45.2271,45.1472,45.1472,3800.0
2015-08-26 11:25:00,50.87,50.91,50.81,50.84,13325.0,45.165,45.2005,45.1117,45.1383,13325.0
2015-08-26 11:30:00,50.82,50.84,50.79,50.8,8900.0,45.1206,45.1383,45.0939,45.1028,8900.0
2015-08-26 11:35:00,50.84,50.84,50.71,50.71,7300.0,45.1383,45.1383,45.0229,45.0229,7300.0
2015-08-26 11:40:00,50.75,50.94,50.74,50.89,8785.0,45.0584,45.2271,45.0496,45.1827,8785.0
2015-08-26 11:45:00,50.89,50.9,50.72,50.87,6928.0,45.1827,45.1916,45.0318,45.165,6928.0
2015-08-26 11:50:00,50.9,50.95,50.85,50.88,9500.0,45.1916,45.236,45.1472,45.1739,9500.0
2015-08-26 11:55:00,50.9,50.91,50.76,50.78,9273.0,45.1916,45.2005,45.0673,45.0851,9273.0
2015-08-26 12:00:00,50.76,50.76,50.67,50.69,6761.0,45.0673,45.0673,44.9874,45.0052,6761.0
2015-08-26 12:05:00,50.69,50.78,50.66,50.71,4300.0,45.0052,45.0851,44.9785,45.0229,4300.0
2015-08-26 12:10:00,50.7,50.74,50.68,50.69,4200.0,45.014,45.0496,44.9963,45.0052,4200.0
2015-08-26 12:15:00,50.71,50.81,50.71,50.79,5000.0,45.0229,45.1117,45.0229,45.0939,5000.0
2015-08-26 12:20:00,50.78,50.78,50.7,50.74,1400.0,45.0851,45.0851,45.014,45.0496,1400.0
2015-08-26 12:25:00,50.77,50.77,50.67,50.7,4800.0,45.0762,45.0762,44.9874,45.014,4800.0
2015-08-26 12:30:00,50.71,50.75,50.64,50.67,10733.0,45.0229,45.0584,44.9608,44.9874,10733.0
2015-08-26 12:35:00,50.67,50.71,50.57,50.61,15000.0,44.9874,45.0229,44.8986,44.9341,15000.0
2015-08-26 12:40:00,50.57,50.59,50.5,50.55,9016.0,44.8986,44.9164,44.8365,44.8809,9016.0
2015-08-26 12:45:00,50.6,50.68,50.56,50.68,2322.0,44.9253,44.9963,44.8897,44.9963,2322.0
2015-08-26 12:50:00,50.65,50.7,50.61,50.7,4730.0,44.9696,45.014,44.9341,45.014,4730.0
2015-08-26 12:55:00,50.72,50.81,50.68,50.81,7100.0,45.0318,45.1117,44.9963,45.1117,7100.0
2015-08-26 13:00:00,50.83,50.92,50.81,50.87,9045.0,45.1295,45.2094,45.1117,45.165,9045.0
2015-08-26 13:05:00,50.89,50.92,50.79,50.79,2400.0,45.1827,45.2094,45.0939,45.0939,2400.0
2015-08-26 13:10:00,50.81,50.9,50.77,50.84,9000.0,45.1117,45.1916,45.0762,45.1383,9000.0
2015-08-26 13:15:00,50.84,50.84,50.76,50.8,3400.0,45.1383,45.1383,45.0673,45.1028,3400.0
2015-08-26 13:20:00,50.82,51.08,50.82,51.07,4761.0,45.1206,45.3514,45.1206,45.3425,4761.0
2015-08-26 13:25:00,51.05,51.08,51.0,51.06,13245.0,45.3248,45.3514,45.2804,45.3337,13245.0
2015-08-26 13:30:00,51.06,51.11,51.02,51.07,14701.0,45.3337,45.3781,45.2982,45.3425,14701.0
2015-08-26 13:35:00,51.07,51.26,51.07,51.26,12841.0,45.3425,45.5112,45.3425,45.5112,12841.0
2015-08-26 13:40:00,51.26,51.26,51.17,51.17,5210.0,45.5112,45.5112,45.4313,45.4313,5210.0
2015-08-26 13:45:00,51.18,51.25,51.16,51.18,7013.0,45.4402,45.5024,45.4225,45.4402,7013.0
2015-08-26 13:50:00,51.2,51.28,51.2,51.23,5944.0,45.458,45.529,45.458,45.4846,5944.0
2015-08-26 13:55:00,51.22,51.27,51.19,51.21,13500.0,45.4757,45.5201,45.4491,45.4668,13500.0
2015-08-26 14:00:00,51.26,51.26,51.08,51.16,11941.0,45.5112,45.5112,45.3514,45.4225,11941.0
2015-08-26 14:05:00,51.17,51.23,51.17,51.23,3800.0,45.4313,45.4846,45.4313,45.4846,3800.0
2015-08-26 14:10:00,51.25,51.25,51.1,51.1,15168.0,45.5024,45.5024,45.3692,45.3692,15168.0
2015-08-26 14:15:00,51.08,51.16,51.0,51.01,5432.0,45.3514,45.4225,45.2804,45.2893,5432.0
2015-08-26 14:20:00,51.03,51.12,51.02,51.06,6992.0,45.307,45.3869,45.2982,45.3337,6992.0
2015-08-26 14:25:00,51.05,51.09,50.99,51.07,11852.0,45.3248,45.3603,45.2715,45.3425,11852.0
2015-08-26 14:30:00,51.05,51.12,50.99,51.09,5480.0,45.3248,45.3869,45.2715,45.3603,5480.0
2015-08-26 14:35:00,51.11,51.17,51.05,51.1,15950.0,45.3781,45.4313,45.3248,45.3692,15950.0
2015-08-26 14:40:00,51.1,51.2,51.1,51.16,21292.0,45.3692,45.458,45.3692,45.4225,21292.0
2015-08-26 14:45:00,51.19,51.24,51.15,51.18,18717.0,45.4491,45.4935,45.4136,45.4402,18717.0
2015-08-26 14:50:00,51.23,51.31,51.22,51.28,7300.0,45.4846,45.5556,45.4757,45.529,7300.0
2015-08-26 14:55:00,51.25,51.28,51.2,51.24,11800.0,45.5024,45.529,45.458,45.4935,11800.0
2015-08-26 15:00:00,51.23,51.25,51.11,51.19,16588.0,45.4846,45.5024,45.3781,45.4491,16588.0
2015-08-26 15:05:00,51.19,51.42,51.19,51.41,13725.0,45.4491,45.6533,45.4491,45.6444,13725.0
2015-08-26 15:10:00,51.42,51.58,51.4,51.52,15768.0,45.6533,45.7954,45.6355,45.7421,15768.0
2015-08-26 15:15:00,51.5,51.64,51.38,51.64,10623.0,45.7243,45.8486,45.6178,45.8486,10623.0
2015-08-26 15:20:00,51.71,51.71,51.54,51.64,8025.0,45.9108,45.9108,45.7598,45.8486,8025.0
2015-08-26 15:25:00,51.65,51.65,51.55,51.58,5600.0,45.8575,45.8575,45.7687,45.7954,5600.0
2015-08-26 15:30:00,51.6,51.63,51.57,51.59,13996.0,45.8131,45.8397,45.7865,45.8042,13996.0
2015-08-26 15:35:00,51.59,51.62,51.56,51.56,25034.0,45.8042,45.8309,45.7776,45.7776,25034.0
2015-08-26 15:40:00,51.58,51.76,51.54,51.73,24673.0,45.7954,45.9552,45.7598,45.9285,24673.0
2015-08-26 15:45:00,51.7,51.75,51.57,51.62,13340.0,45.9019,45.9463,45.7865,45.8309,13340.0
2015-08-26 15:50:00,51.64,51.81,51.64,51.8,16949.0,45.8486,45.9996,45.8486,45.9907,16949.0
2015-08-26 15:55:00,51.77,51.81,51.59,51.79,82095.0,45.964,45.9996,45.8042,45.9818,82095.0
2015-08-27 09:30:00,52.1,52.1,51.87,51.9,17513.0,46.257,46.257,46.0528,46.0795,17513.0
2015-08-27 09:35:00,51.9,52.14,51.9,52.05,8398.0,46.0795,46.2925,46.0795,46.2126,8398.0
2015-08-27 09:40:00,52.14,52.22,51.98,52.04,6979.0,46.2925,46.3636,46.1505,46.2038,6979.0
2015-08-27 09:45:00,52.04,52.06,51.86,51.89,7500.0,46.2038,46.2215,46.0439,46.0706,7500.0
2015-08-27 09:50:00,51.91,51.95,51.75,51.75,10062.0,46.0883,46.1239,45.9463,45.9463,10062.0
2015-08-27 09:55:00,51.72,51.78,51.62,51.63,2600.0,45.9197,45.9729,45.8309,45.8397,2600.0
2015-08-27 10:00:00,51.7,51.75,51.58,51.58,5007.0,45.9019,45.9463,45.7954,45.7954,5007.0
2015-08-27 10:05:00,51.57,51.71,51.49,51.7,4750.0,45.7865,45.9108,45.7154,45.9019,4750.0
2015-08-27 10:10:00,51.7,51.76,51.65,51.66,10100.0,45.9019,45.9552,45.8575,45.8664,10100.0
2015-08-27 10:15:00,51.68,51.88,51.68,51.86,8451.0,45.8841,46.0617,45.8841,46.0439,8451.0
2015-08-27 10:20:00,51.85,51.94,51.81,51.92,5700.0,46.0351,46.115,45.9996,46.0972,5700.0
2015-08-27 10:25:00,51.89,51.89,51.75,51.8,7350.0,46.0706,46.0706,45.9463,45.9907,7350.0
2015-08-27 10:30:00,51.77,51.84,51.7,51.79,8892.0,45.964,46.0262,45.9019,45.9818,8892.0
2015-08-27 10:35:00,51.83,51.88,51.78,51.78,13158.0,46.0173,46.0617,45.9729,45.9729,13158.0
2015-08-27 10:40:00,51.81,51.86,51.78,51.8,8800.0,45.9996,46.0439,45.9729,45.9907,8800.0
2015-08-27 10:45:00,51.83,52.0,51.77,51.91,13598.0,46.0173,46.1682,45.964,46.0883,13598.0
2015-08-27 10:50:00,51.91,51.93,51.85,51.85,10200.0,46.0883,46.1061,46.0351,46.0351,10200.0
2015-08-27 10:55:00,51.85,51.97,51.85,51.97,9617.0,46.0351,46.1416,46.0351,46.1416,9617.0
2015-08-27 11:00:00,51.95,52.05,51.9,51.9,18909.0,46.1239,46.2126,46.0795,46.0795,18909.0
2015-08-27 11:05:00,51.9,52.03,51.88,51.96,8320.0,46.0795,46.1949,46.0617,46.1327,8320.0
2015-08-27 11:10:00,51.97,52.07,51.88,51.88,18075.0,46.1416,46.2304,46.0617,46.0617,18075.0
2015-08-27 11:15:00,51.89,51.93,51.88,51.9,7110.0,46.0706,46.1061,46.0617,46.0795,7110.0
2015-08-27 11:20:00,51.89,51.94,51.87,51.92,10606.0,46.0706,46.115,46.0528,46.0972,10606.0
2015-08-27 11:25:00,51.92,51.95,51.88,51.9,16133.0,46.0972,46.1239,46.0617,46.0795,16133.0
2015-08-27 11:30:00,51.91,51.98,51.88,51.93,8850.0,46.0883,46.1505,46.0617,46.1061,8850.0
2015-08-27 11:35:00,51.91,51.97,51.91,51.94,1300.0,46.0883,46.1416,46.0883,46.115,1300.0
2015-08-27 11:40:00,51.95,52.04,51.94,52.0,5475.0,46.1239,46.2038,46.115,46.1682,5475.0
2015-08-27 11:45:00,52.0,52.02,51.94,52.0,6900.0,46.1682,46.186,46.115,46.1682,6900.0
2015-08-27 11:50:00,52.03,52.03,51.95,51.97,3004.0,46.1949,46.1949,46.1239,46.1416,3004.0
2015-08-27 11:55:00,51.99,52.0,51.91,51.99,4190.0,46.1594,46.1682,46.0883,46.1594,4190.0
2015-08-27 12:00:00,52.0,52.02,51.89,51.97,7200.0,46.1682,46.186,46.0706,46.1416,7200.0
2015-08-27 12:05:00,51.99,52.01,51.87,51.97,20168.0,46.1594,46.1771,46.0528,46.1416,20168.0
2015-08-27 12:10:00,51.94,51.94,51.88,51.93,3583.0,46.115,46.115,46.0617,46.1061,3583.0
2015-08-27 12:15:00,51.92,52.01,51.9,51.92,10735.0,46.0972,46.1771,46.0795,46.0972,10735.0
2015-08-27 12:20:00,51.91,51.91,51.77,51.78,8361.0,46.0883,46.0883,45.964,45.9729,8361.0
2015-08-27 12:25:00,51.76,51.79,51.72,51.76,7746.0,45.9552,45.9818,45.9197,45.9552,7746.0
2015-08-27 12:30:00,51.77,51.77,51.69,51.71,13056.0,45.964,45.964,45.893,45.9108,13056.0
2015-08-27 12:35:00,51.72,51.75,51.68,51.7,6999.0,45.9197,45.9463,45.8841,45.9019,6999.0
2015-08-27 12:40:00,51.71,51.71,51.68,51.69,2300.0,45.9108,45.9108,45.8841,45.893,2300.0
2015-08-27 12:45:00,51.66,51.72,51.62,51.72,5004.0,45.8664,45.9197,45.8309,45.9197,5004.0
2015-08-27 12:50:00,51.71,51.81,51.7,51.74,14905.0,45.9108,45.9996,45.9019,45.9374,14905.0
2015-08-27 12:55:00,51.76,51.82,51.69,51.82,10914.0,45.9552,46.0084,45.893,46.0084,10914.0
2015-08-27 13:00:00,51.83,51.85,51.76,51.79,8813.0,46.0173,46.0351,45.9552,45.9818,8813.0
2015-08-27 13:05:00,51.79,51.89,51.78,51.86,2153.0,45.9818,46.0706,45.9729,46.0439,2153.0
2015-08-27 13:10:00,51.89,51.93,51.84,51.87,3600.0,46.0706,46.1061,46.0262,46.0528,3600.0
2015-08-27 13:15:00,51.91,51.94,51.8,51.84,2200.0,46.0883,46.115,45.9907,46.0262,2200.0
2015-08-27 13:20:00,51.84,51.84,51.72,51.8,25203.0,46.0262,46.0262,45.9197,45.9907,25203.0
2015-08-27 13:25:00,51.8,51.84,51.73,51.75,16700.0,45.9907,46.0262,45.9285,45.9463,16700.0
2015-08-27 13:30:00,51.76,51.82,51.74,51.74,11222.0,45.9552,46.0084,45.9374,45.9374,11222.0
2015-08-27 13:35:00,51.73,51.81,51.72,51.73,14907.0,45.9285,45.9996,45.9197,45.9285,14907.0
2015-08-27 13:40:00,51.75,51.77,51.69,51.69,16079.0,45.9463,45.964,45.893,45.893,16079.0
2015-08-27 13:45:00,51.7,51.76,51.63,51.7,7097.0,45.9019,45.9552,45.8397,45.9019,7097.0
2015-08-27 13:50:00,51.72,51.73,51.67,51.68,11866.0,45.9197,45.9285,45.8753,45.8841,11866.0
2015-08-27 13:55:00,51.69,51.72,51.66,51.67,12867.0,45.893,45.9197,45.8664,45.8753,12867.0
2015-08-27 14:00:00,51.68,51.8,51.68,51.8,5441.0,45.8841,45.9907,45.8841,45.9907,5441.0
2015-08-27 14:05:00,51.8,51.85,51.71,51.71,6341.0,45.9907,46.0351,45.9108,45.9108,6341.0
2015-08-27 14:10:00,51.71,51.76,51.71,51.76,2600.0,45.9108,45.9552,45.9108,45.9552,2600.0
2015-08-27 14:15:00,51.75,51.75,51.51,51.62,15949.0,45.9463,45.9463,45.7332,45.8309,15949.0
2015-08-27 14:20:00,51.6,51.64,51.59,51.62,15149.0,45.8131,45.8486,45.8042,45.8309,15149.0
2015-08-27 14:25:00,51.63,51.66,51.44,51.47,7795.0,45.8397,45.8664,45.6711,45.6977,7795.0
2015-08-27 14:30:00,51.5,51.54,51.45,51.48,7121.0,45.7243,45.7598,45.6799,45.7066,7121.0
2015-08-27 14:35:00,51.46,51.53,51.43,51.52,11254.0,45.6888,45.751,45.6622,45.7421,11254.0
2015-08-27 14:40:00,51.48,51.48,51.37,51.38,4205.0,45.7066,45.7066,45.6089,45.6178,4205.0
2015-08-27 14:45:00,51.4,51.44,51.29,51.29,4705.0,45.6355,45.6711,45.5379,45.5379,4705.0
2015-08-27 14:50:00,51.3,51.38,51.3,51.31,5406.0,45.5468,45.6178,45.5468,45.5556,5406.0
2015-08-27 14:55:00,51.29,51.29,51.1,51.1,11704.0,45.5379,45.5379,45.3692,45.3692,11704.0
2015-08-27 15:00:00,51.14,51.24,51.06,51.06,8810.0,45.4047,45.4935,45.3337,45.3337,8810.0
2015-08-27 15:05:00,51.07,51.24,51.04,51.24,16176.0,45.3425,45.4935,45.3159,45.4935,16176.0
2015-08-27 15:10:00,51.24,51.25,51.14,51.14,7020.0,45.4935,45.5024,45.4047,45.4047,7020.0
2015-08-27 15:15:00,51.17,51.37,51.12,51.36,5700.0,45.4313,45.6089,45.3869,45.6,5700.0
2015-08-27 15:20:00,51.35,51.35,51.22,51.25,11228.0,45.5911,45.5911,45.4757,45.5024,11228.0
2015-08-27 15:25:00,51.23,51.36,51.21,51.34,15258.0,45.4846,45.6,45.4668,45.5823,15258.0
2015-08-27 15:30:00,51.32,51.52,51.29,51.47,14940.0,45.5645,45.7421,45.5379,45.6977,14940.0
2015-08-27 15:35:00,51.49,51.49,51.3,51.34,9589.0,45.7154,45.7154,45.5468,45.5823,9589.0
2015-08-27 15:40:00,51.32,51.54,51.32,51.49,37245.0,45.5645,45.7598,45.5645,45.7154,37245.0
2015-08-27 15:45:00,51.51,51.54,51.45,51.54,21667.0,45.7332,45.7598,45.6799,45.7598,21667.0
2015-08-27 15:50:00,51.5,51.59,51.44,51.5,43400.0,45.7243,45.8042,45.6711,45.7243,43400.0
2015-08-27 15:55:00,51.5,51.68,51.49,51.65,114384.0,45.7243,45.8841,45.7154,45.8575,114384.0
2015-08-28 09:30:00,51.7,51.98,51.7,51.77,10856.0,45.9019,46.1505,45.9019,45.964,10856.0
2015-08-28 09:35:00,51.79,52.03,51.55,51.86,2882.0,45.9818,46.1949,45.7687,46.0439,2882.0
2015-08-28 09:40:00,51.86,51.93,51.81,51.85,2000.0,46.0439,46.1061,45.9996,46.0351,2000.0
2015-08-28 09:45:00,51.88,51.89,51.74,51.81,3400.0,46.0617,46.0706,45.9374,45.9996,3400.0
2015-08-28 09:50:00,51.81,51.91,51.73,51.73,3900.0,45.9996,46.0883,45.9285,45.9285,3900.0
2015-08-28 09:55:00,51.72,51.92,51.67,51.89,3080.0,45.9197,46.0972,45.8753,46.0706,3080.0
2015-08-28 10:00:00,51.85,51.91,51.8,51.87,2100.0,46.0351,46.0883,45.9907,46.0528,2100.0
2015-08-28 10:05:00,51.84,51.86,51.72,51.79,5600.0,46.0262,46.0439,45.9197,45.9818,5600.0
2015-08-28 10:10:00,51.75,51.89,51.72,51.74,3150.0,45.9463,46.0706,45.9197,45.9374,3150.0
2015-08-28 10:15:00,51.76,51.83,51.7,51.71,3800.0,45.9552,46.0173,45.9019,45.9108,3800.0
2015-08-28 10:20:00,51.68,51.68,51.54,51.59,6343.0,45.8841,45.8841,45.7598,45.8042,6343.0
2015-08-28 10:25:00,51.63,51.72,51.62,51.63,3901.0,45.8397,45.9197,45.8309,45.8397,3901.0
2015-08-28 10:30:00,51.65,51.8,51.64,51.79,5100.0,45.8575,45.9907,45.8486,45.9818,5100.0
2015-08-28 10:35:00,51.79,51.84,51.77,51.8,4786.0,45.9818,46.0262,45.964,45.9907,4786.0
2015-08-28 10:40:00,51.83,51.87,51.78,51.86,2849.0,46.0173,46.0528,45.9729,46.0439,2849.0
2015-08-28 10:45:00,51.85,51.87,51.75,51.82,13796.0,46.0351,46.0528,45.9463,46.0084,13796.0
2015-08-28 10:50:00,51.84,51.93,51.83,51.85,4103.0,46.0262,46.1061,46.0173,46.0351,4103.0
2015-08-28 10:55:00,51.86,51.9,51.83,51.85,2800.0,46.0439,46.0795,46.0173,46.0351,2800.0
2015-08-28 11:00:00,51.87,51.93,51.87,51.92,2902.0,46.0528,46.1061,46.0528,46.0972,2902.0
2015-08-28 11:05:00,51.94,51.99,51.94,51.99,5401.0,46.115,46.1594,46.115,46.1594,5401.0
2015-08-28 11:10:00,52.01,52.09,52.01,52.07,4750.0,46.1771,46.2482,46.1771,46.2304,4750.0
2015-08-28 11:15:00,52.09,52.18,52.09,52.18,2701.0,46.2482,46.3281,46.2482,46.3281,2701.0
2015-08-28 11:20:00,52.19,52.24,52.17,52.23,3118.0,46.3369,46.3813,46.3192,46.3725,3118.0
2015-08-28 11:25:00,52.24,52.29,52.24,52.28,3102.0,46.3813,46.4257,46.3813,46.4168,3102.0
2015-08-28 11:30:00,52.27,52.36,52.25,52.36,1242.0,46.408,46.4879,46.3902,46.4879,1242.0
2015-08-28 11:35:00,52.33,52.35,52.2,52.25,3358.0,46.4612,46.479,46.3458,46.3902,3358.0
2015-08-28 11:40:00,52.22,52.23,52.1,52.1,2800.0,46.3636,46.3725,46.257,46.257,2800.0
2015-08-28 11:45:00,52.11,52.11,52.02,52.04,2467.0,46.2659,46.2659,46.186,46.2038,2467.0
2015-08-28 11:50:00,52.04,52.08,52.04,52.06,6722.0,46.2038,46.2393,46.2038,46.2215,6722.0
2015-08-28 11:55:00,52.03,52.07,51.97,52.0,4645.0,46.1949,46.2304,46.1416,46.1682,4645.0
2015-08-28 12:00:00,52.03,52.07,51.99,52.05,3000.0,46.1949,46.2304,46.1594,46.2126,3000.0
2015-08-28 12:05:00,52.08,52.09,52.06,52.07,1600.0,46.2393,46.2482,46.2215,46.2304,1600.0
2015-08-28 12:10:00,52.08,52.21,52.08,52.17,4591.0,46.2393,46.3547,46.2393,46.3192,4591.0
2015-08-28 12:15:00,52.17,52.23,52.14,52.21,3450.0,46.3192,46.3725,46.2925,46.3547,3450.0
2015-08-28 12:20:00,52.21,52.22,52.09,52.09,2700.0,46.3547,46.3636,46.2482,46.2482,2700.0
2015-08-28 12:25:00,52.1,52.21,52.1,52.2,3994.0,46.257,46.3547,46.257,46.3458,3994.0
2015-08-28 12:30:00,52.19,52.21,52.12,52.12,3480.0,46.3369,46.3547,46.2748,46.2748,3480.0
2015-08-28 12:35:00,52.1,52.13,52.06,52.06,3058.0,46.257,46.2837,46.2215,46.2215,3058.0
2015-08-28 12:40:00,52.09,52.18,52.09,52.15,4593.0,46.2482,46.3281,46.2482,46.3014,4593.0
2015-08-28 12:45:00,52.15,52.18,52.12,52.15,1700.0,46.3014,46.3281,46.2748,46.3014,1700.0
2015-08-28 12:50:00,52.15,52.16,52.11,52.16,3700.0,46.3014,46.3103,46.2659,46.3103,3700.0
2015-08-28 12:55:00,52.16,52.21,52.15,52.21,2800.0,46.3103,46.3547,46.3014,46.3547,2800.0
2015-08-28 13:00:00,52.18,52.2,52.14,52.18,3500.0,46.3281,46.3458,46.2925,46.3281,3500.0
2015-08-28 13:05:00,52.19,52.24,52.16,52.22,2700.0,46.3369,46.3813,46.3103,46.3636,2700.0
2015-08-28 13:10:00,52.23,52.28,52.21,52.27,2770.0,46.3725,46.4168,46.3547,46.408,2770.0
2015-08-28 13:15:00,52.26,52.34,52.25,52.34,3194.0,46.3991,46.4701,46.3902,46.4701,3194.0
2015-08-28 13:20:00,52.35,52.35,52.29,52.29,1500.0,46.479,46.479,46.4257,46.4257,1500.0
2015-08-28 13:25:00,52.29,52.31,52.22,52.22,4187.0,46.4257,46.4435,46.3636,46.3636,4187.0
2015-08-28 13:30:00,52.23,52.26,52.23,52.24,2783.0,46.3725,46.3991,46.3725,46.3813,2783.0
2015-08-28 13:35:00,52.24,52.24,52.13,52.14,4460.0,46.3813,46.3813,46.2837,46.2925,4460.0
2015-08-28 13:40:00,52.11,52.18,52.09,52.18,1200.0,46.2659,46.3281,46.2482,46.3281,1200.0
2015-08-28 13:45:00,52.19,52.3,52.19,52.27,4763.0,46.3369,46.4346,46.3369,46.408,4763.0
2015-08-28 13:50:00,52.27,52.36,52.27,52.35,2501.0,46.408,46.4879,46.408,46.479,2501.0
2015-08-28 13:55:00,52.33,52.35,52.32,52.32,2800.0,46.4612,46.479,46.4524,46.4524,2800.0
2015-08-28 14:00:00,52.3,52.4,52.3,52.35,2800.0,46.4346,46.5234,46.4346,46.479,2800.0
2015-08-28 14:05:00,52.36,52.41,52.35,52.4,2200.0,46.4879,46.5323,46.479,46.5234,2200.0
2015-08-28 14:10:00,52.41,52.42,52.27,52.27,2000.0,46.5323,46.5411,46.408,46.408,2000.0
2015-08-28 14:15:00,52.27,52.36,52.27,52.34,3976.0,46.408,46.4879,46.408,46.4701,3976.0
2015-08-28 14:20:00,52.29,52.36,52.26,52.27,8018.0,46.4257,46.4879,46.3991,46.408,8018.0
2015-08-28 14:25:00,52.23,52.26,52.21,52.26,3800.0,46.3725,46.3991,46.3547,46.3991,3800.0
2015-08-28 14:30:00,52.28,52.29,52.24,52.28,6717.0,46.4168,46.4257,46.3813,46.4168,6717.0
2015-08-28 14:35:00,52.27,52.34,52.27,52.34,8216.0,46.408,46.4701,46.408,46.4701,8216.0
2015-08-28 14:40:00,52.33,52.37,52.31,52.35,4049.0,46.4612,46.4968,46.4435,46.479,4049.0
2015-08-28 14:45:00,52.37,52.48,52.37,52.4,4371.0,46.4968,46.5944,46.4968,46.5234,4371.0
2015-08-28 14:50:00,52.39,52.41,52.31,52.4,3357.0,46.5145,46.5323,46.4435,46.5234,3357.0
2015-08-28 14:55:00,52.4,52.5,52.4,52.49,4250.0,46.5234,46.6122,46.5234,46.6033,4250.0
2015-08-28 15:00:00,52.47,52.47,52.39,52.44,3700.0,46.5855,46.5855,46.5145,46.5589,3700.0
2015-08-28 15:05:00,52.42,52.45,52.36,52.43,4300.0,46.5411,46.5678,46.4879,46.55,4300.0
2015-08-28 15:10:00,52.4,52.45,52.38,52.43,5240.0,46.5234,46.5678,46.5056,46.55,5240.0
2015-08-28 15:15:00,52.42,52.53,52.42,52.5,5603.0,46.5411,46.6388,46.5411,46.6122,5603.0
2015-08-28 15:20:00,52.46,52.5,52.39,52.4,8996.0,46.5767,46.6122,46.5145,46.5234,8996.0
2015-08-28 15:25:00,52.41,52.46,52.39,52.43,8284.0,46.5323,46.5767,46.5145,46.55,8284.0
2015-08-28 15:30:00,52.41,52.45,52.38,52.41,6559.0,46.5323,46.5678,46.5056,46.5323,6559.0
2015-08-28 15:35:00,52.41,52.42,52.33,52.35,7807.0,46.5323,46.5411,46.4612,46.479,7807.0
2015-08-28 15:40:00,52.36,52.38,52.25,52.38,9988.0,46.4879,46.5056,46.3902,46.5056,9988.0
2015-08-28 15:45:00,52.35,52.39,52.29,52.33,12758.0,46.479,46.5145,46.4257,46.4612,12758.0
2015-08-28 15:50:00,52.34,52.43,52.33,52.36,27825.0,46.4701,46.55,46.4612,46.4879,27825.0
2015-08-28 15:55:00,52.37,52.48,52.37,52.46,30406.0,46.4968,46.5944,46.4968,46.5767,30406.0
2015-08-31 09:30:00,52.41,52.71,52.41,52.71,10534.0,46.5323,46.7986,46.5323,46.7986,10534.0
2015-08-31 09:35:00,52.69,52.73,52.39,52.43,3750.0,46.7809,46.8164,46.5145,46.55,3750.0
2015-08-31 09:40:00,52.48,52.62,52.48,52.56,2500.0,46.5944,46.7187,46.5944,46.6654,2500.0
2015-08-31 09:45:00,52.56,52.59,52.39,52.39,3080.0,46.6654,46.6921,46.5145,46.5145,3080.0
2015-08-31 09:50:00,52.38,52.46,52.3,52.36,4900.0,46.5056,46.5767,46.4346,46.4879,4900.0
2015-08-31 09:55:00,52.34,52.44,52.25,52.35,8200.0,46.4701,46.5589,46.3902,46.479,8200.0
2015-08-31 10:00:00,52.39,52.44,52.34,52.4,2857.0,46.5145,46.5589,46.4701,46.5234,2857.0
2015-08-31 10:05:00,52.38,52.5,52.38,52.46,2000.0,46.5056,46.6122,46.5056,46.5767,2000.0
2015-08-31 10:10:00,52.51,52.51,52.42,52.42,1800.0,46.6211,46.6211,46.5411,46.5411,1800.0
2015-08-31 10:15:00,52.41,52.55,52.41,52.49,3700.0,46.5323,46.6566,46.5323,46.6033,3700.0
2015-08-31 10:20:00,52.49,52.49,52.49,52.49,1400.0,46.6033,46.6033,46.6033,46.6033,1400.0
2015-08-31 10:25:00,52.44,52.63,52.4,52.63,3700.0,46.5589,46.7276,46.5234,46.7276,3700.0
2015-08-31 10:30:00,52.57,52.6,52.51,52.54,2400.0,46.6743,46.701,46.6211,46.6477,2400.0
2015-08-31 10:35:00,52.55,52.62,52.54,52.6,2200.0,46.6566,46.7187,46.6477,46.701,2200.0
2015-08-31 10:40:00,52.6,52.65,52.59,52.62,400.0,46.701,46.7454,46.6921,46.7187,400.0
2015-08-31 10:45:00,52.59,52.6,52.47,52.51,2000.0,46.6921,46.701,46.5855,46.6211,2000.0
2015-08-31 10:50:00,52.46,52.58,52.45,52.55,2078.0,46.5767,46.6832,46.5678,46.6566,2078.0
2015-08-31 10:55:00,52.57,52.57,52.46,52.5,2102.0,46.6743,46.6743,46.5767,46.6122,2102.0
2015-08-31 11:00:00,52.46,52.48,52.38,52.45,5402.0,46.5767,46.5944,46.5056,46.5678,5402.0
2015-08-31 11:05:00,52.44,52.46,52.34,52.36,3471.0,46.5589,46.5767,46.4701,46.4879,3471.0
2015-08-31 11:10:00,52.36,52.39,52.31,52.39,1800.0,46.4879,46.5145,46.4435,46.5145,1800.0
2015-08-31 11:15:00,52.4,52.49,52.39,52.41,3020.0,46.5234,46.6033,46.5145,46.5323,3020.0
2015-08-31 11:20:00,52.42,52.43,52.42,52.43,200.0,46.5411,46.55,46.5411,46.55,200.0
2015-08-31 11:25:00,52.39,52.41,52.36,52.37,2712.0,46.5145,46.5323,46.4879,46.4968,2712.0
2015-08-31 11:30:00,52.36,52.41,52.35,52.41,3000.0,46.4879,46.5323,46.479,46.5323,3000.0
2015-08-31 11:35:00,52.42,52.42,52.35,52.38,3401.0,46.5411,46.5411,46.479,46.5056,3401.0
2015-08-31 11:40:00,52.42,52.56,52.42,52.46,3251.0,46.5411,46.6654,46.5411,46.5767,3251.0
2015-08-31 11:45:00,52.49,52.5,52.38,52.38,1604.0,46.6033,46.6122,46.5056,46.5056,1604.0
2015-08-31 11:50:00,52.37,52.39,52.35,52.38,5200.0,46.4968,46.5145,46.479,46.5056,5200.0
2015-08-31 11:55:00,52.35,52.43,52.34,52.41,8941.0,46.479,46.55,46.4701,46.5323,8941.0
2015-08-31 12:00:00,52.41,52.47,52.41,52.41,4252.0,46.5323,46.5855,46.5323,46.5323,4252.0
2015-08-31 12:05:00,52.43,52.44,52.42,52.42,1800.0,46.55,46.5589,46.5411,46.5411,1800.0
2015-08-31 12:10:00,52.4,52.4,52.34,52.37,2600.0,46.5234,46.5234,46.4701,46.4968,2600.0
2015-08-31 12:15:00,52.36,52.39,52.35,52.36,2700.0,46.4879,46.5145,46.479,46.4879,2700.0
2015-08-31 12:20:00,52.36,52.37,52.24,52.27,4800.0,46.4879,46.4968,46.3813,46.408,4800.0
2015-08-31 12:25:00,52.27,52.38,52.27,52.38,1600.0,46.408,46.5056,46.408,46.5056,1600.0
2015-08-31 12:30:00,52.41,52.43,52.4,52.4,500.0,46.5323,46.55,46.5234,46.5234,500.0
2015-08-31 12:35:00,52.44,52.44,52.41,52.42,700.0,46.5589,46.5589,46.5323,46.5411,700.0
2015-08-31 12:40:00,52.4,52.4,52.4,52.4,200.0,46.5234,46.5234,46.5234,46.5234,200.0
2015-08-31 12:45:00,52.39,52.39,52.35,52.37,2457.0,46.5145,46.5145,46.479,46.4968,2457.0
2015-08-31 12:50:00,52.38,52.4,52.34,52.39,4193.0,46.5056,46.5234,46.4701,46.5145,4193.0
2015-08-31 12:55:00,52.35,52.4,52.33,52.35,5200.0,46.479,46.5234,46.4612,46.479,5200.0
2015-08-31 13:00:00,52.36,52.42,52.35,52.38,12400.0,46.4879,46.5411,46.479,46.5056,12400.0
2015-08-31 13:05:00,52.39,52.4,52.36,52.36,17866.0,46.5145,46.5234,46.4879,46.4879,17866.0
2015-08-31 13:10:00,52.35,52.38,52.34,52.38,10600.0,46.479,46.5056,46.4701,46.5056,10600.0
2015-08-31 13:15:00,52.38,52.39,52.34,52.35,15051.0,46.5056,46.5145,46.4701,46.479,15051.0
2015-08-31 13:20:00,52.36,52.36,52.25,52.25,11857.0,46.4879,46.4879,46.3902,46.3902,11857.0
2015-08-31 13:25:00,52.27,52.28,52.24,52.24,17661.0,46.408,46.4168,46.3813,46.3813,17661.0
2015-08-31 13:30:00,52.24,52.26,52.08,52.09,17467.0,46.3813,46.3991,46.2393,46.2482,17467.0
2015-08-31 13:35:00,52.09,52.13,52.07,52.07,857.0,46.2482,46.2837,46.2304,46.2304,857.0
2015-08-31 13:40:00,52.07,52.1,52.04,52.1,3900.0,46.2304,46.257,46.2038,46.257,3900.0
2015-08-31 13:45:00,52.1,52.11,52.08,52.1,6548.0,46.257,46.2659,46.2393,46.257,6548.0
2015-08-31 13:50:00,52.11,52.14,52.11,52.13,1800.0,46.2659,46.2925,46.2659,46.2837,1800.0
2015-08-31 13:55:00,52.12,52.14,52.08,52.13,3059.0,46.2748,46.2925,46.2393,46.2837,3059.0
2015-08-31 14:00:00,52.13,52.14,52.11,52.12,2600.0,46.2837,46.2925,46.2659,46.2748,2600.0
2015-08-31 14:05:00,52.11,52.11,52.01,52.05,2600.0,46.2659,46.2659,46.1771,46.2126,2600.0
2015-08-31 14:10:00,52.04,52.04,51.94,51.94,1200.0,46.2038,46.2038,46.115,46.115,1200.0
2015-08-31 14:15:00,51.9,51.9,51.83,51.86,3852.0,46.0795,46.0795,46.0173,46.0439,3852.0
2015-08-31 14:20:00,51.87,51.89,51.85,51.89,5157.0,46.0528,46.0706,46.0351,46.0706,5157.0
2015-08-31 14:25:00,51.89,51.9,51.85,51.87,4100.0,46.0706,46.0795,46.0351,46.0528,4100.0
2015-08-31 14:30:00,51.88,51.92,51.88,51.89,2538.0,46.0617,46.0972,46.0617,46.0706,2538.0
2015-08-31 14:35:00,51.92,51.92,51.86,51.9,10290.0,46.0972,46.0972,46.0439,46.0795,10290.0
2015-08-31 14:40:00,51.91,52.0,51.91,51.97,6450.0,46.0883,46.1682,46.0883,46.1416,6450.0
2015-08-31 14:45:00,51.95,52.04,51.94,52.04,5640.0,46.1239,46.2038,46.115,46.2038,5640.0
2015-08-31 14:50:00,52.01,52.01,51.92,51.95,4601.0,46.1771,46.1771,46.0972,46.1239,4601.0
2015-08-31 14:55:00,51.97,52.0,51.93,51.99,4800.0,46.1416,46.1682,46.1061,46.1594,4800.0
2015-08-31 15:00:00,52.0,52.01,51.95,51.95,6839.0,46.1682,46.1771,46.1239,46.1239,6839.0
2015-08-31 15:05:00,51.97,52.01,51.97,51.98,5100.0,46.1416,46.1771,46.1416,46.1505,5100.0
2015-08-31 15:10:00,51.98,52.04,51.98,52.03,7136.0,46.1505,46.2038,46.1505,46.1949,7136.0
2015-08-31 15:15:00,52.03,52.03,51.99,52.0,7252.0,46.1949,46.1949,46.1594,46.1682,7252.0
2015-08-31 15:20:00,52.0,52.01,51.97,52.01,6127.0,46.1682,46.1771,46.1416,46.1771,6127.0
2015-08-31 15:25:00,52.01,52.04,51.95,51.97,4430.0,46.1771,46.2038,46.1239,46.1416,4430.0
2015-08-31 15:30:00,51.99,52.11,51.98,52.1,8392.0,46.1594,46.2659,46.1505,46.257,8392.0
2015-08-31 15:35:00,52.08,52.09,52.03,52.05,8124.0,46.2393,46.2482,46.1949,46.2126,8124.0
2015-08-31 15:40:00,52.05,52.14,52.05,52.14,8655.0,46.2126,46.2925,46.2126,46.2925,8655.0
2015-08-31 15:45:00,52.14,52.16,52.07,52.11,15733.0,46.2925,46.3103,46.2304,46.2659,15733.0
2015-08-31 15:50:00,52.12,52.13,52.07,52.12,17390.0,46.2748,46.2837,46.2304,46.2748,17390.0
2015-08-31 15:55:00,52.12,52.15,51.89,51.93,55707.0,46.2748,46.3014,46.0706,46.1061,55707.0
2015-09-01 09:30:00,50.8,50.94,50.61,50.66,27872.0,45.1028,45.2271,44.9341,44.9785,27872.0
2015-09-01 09:35:00,50.69,50.77,50.6,50.62,41802.0,45.0052,45.0762,44.9253,44.943,41802.0
2015-09-01 09:40:00,50.64,50.84,50.62,50.81,30735.0,44.9608,45.1383,44.943,45.1117,30735.0
2015-09-01 09:45:00,50.8,51.09,50.8,51.0,60958.0,45.1028,45.3603,45.1028,45.2804,60958.0
2015-09-01 09:50:00,50.95,50.95,50.73,50.75,10400.0,45.236,45.236,45.0407,45.0584,10400.0
2015-09-01 09:55:00,50.75,50.79,50.74,50.78,26612.0,45.0584,45.0939,45.0496,45.0851,26612.0
2015-09-01 10:00:00,50.81,50.85,50.67,50.7,12592.0,45.1117,45.1472,44.9874,45.014,12592.0
2015-09-01 10:05:00,50.67,50.7,50.56,50.63,38183.0,44.9874,45.014,44.8897,44.9519,38183.0
2015-09-01 10:10:00,50.63,50.65,50.48,50.48,25678.0,44.9519,44.9696,44.8187,44.8187,25678.0
2015-09-01 10:15:00,50.48,50.48,50.21,50.28,128147.0,44.8187,44.8187,44.579,44.6411,128147.0
2015-09-01 10:20:00,50.27,50.44,50.25,50.44,7700.0,44.6323,44.7832,44.6145,44.7832,7700.0
2015-09-01 10:25:00,50.48,50.75,50.46,50.75,4749.0,44.8187,45.0584,44.801,45.0584,4749.0
2015-09-01 10:30:00,50.74,50.83,50.66,50.83,10850.0,45.0496,45.1295,44.9785,45.1295,10850.0
2015-09-01 10:35:00,50.85,50.99,50.85,50.94,23996.0,45.1472,45.2715,45.1472,45.2271,23996.0
2015-09-01 10:40:00,50.95,51.02,50.92,50.97,27617.0,45.236,45.2982,45.2094,45.2538,27617.0
2015-09-01 10:45:00,50.95,51.1,50.92,51.06,21712.0,45.236,45.3692,45.2094,45.3337,21712.0
2015-09-01 10:50:00,51.04,51.1,51.03,51.1,19572.0,45.3159,45.3692,45.307,45.3692,19572.0
2015-09-01 10:55:00,51.08,51.17,51.06,51.16,7336.0,45.3514,45.4313,45.3337,45.4225,7336.0
2015-09-01 11:00:00,51.18,51.2,50.99,51.08,5587.0,45.4402,45.458,45.2715,45.3514,5587.0
2015-09-01 11:05:00,51.1,51.1,50.99,51.05,11071.0,45.3692,45.3692,45.2715,45.3248,11071.0
2015-09-01 11:10:00,51.02,51.07,50.98,51.02,10660.0,45.2982,45.3425,45.2626,45.2982,10660.0
2015-09-01 11:15:00,51.0,51.08,51.0,51.05,3625.0,45.2804,45.3514,45.2804,45.3248,3625.0
2015-09-01 11:20:00,51.06,51.06,51.0,51.03,5010.0,45.3337,45.3337,45.2804,45.307,5010.0
2015-09-01 11:25:00,51.01,51.07,51.0,51.07,4082.0,45.2893,45.3425,45.2804,45.3425,4082.0
2015-09-01 11:30:00,51.09,51.15,51.06,51.12,5353.0,45.3603,45.4136,45.3337,45.3869,5353.0
2015-09-01 11:35:00,51.12,51.15,51.01,51.02,5031.0,45.3869,45.4136,45.2893,45.2982,5031.0
2015-09-01 11:40:00,51.03,51.08,51.0,51.07,3700.0,45.307,45.3514,45.2804,45.3425,3700.0
2015-09-01 11:45:00,51.09,51.2,51.08,51.19,5895.0,45.3603,45.458,45.3514,45.4491,5895.0
2015-09-01 11:50:00,51.2,51.23,51.12,51.16,6643.0,45.458,45.4846,45.3869,45.4225,6643.0
2015-09-01 11:55:00,51.16,51.18,51.15,51.18,4002.0,45.4225,45.4402,45.4136,45.4402,4002.0
2015-09-01 12:00:00,51.19,51.2,51.05,51.08,25952.0,45.4491,45.458,45.3248,45.3514,25952.0
2015-09-01 12:05:00,51.07,51.07,51.0,51.0,4100.0,45.3425,45.3425,45.2804,45.2804,4100.0
2015-09-01 12:10:00,51.01,51.04,50.99,51.01,3298.0,45.2893,45.3159,45.2715,45.2893,3298.0
2015-09-01 12:15:00,51.02,51.03,50.99,51.03,8548.0,45.2982,45.307,45.2715,45.307,8548.0
2015-09-01 12:20:00,51.0,51.03,50.98,51.03,10267.0,45.2804,45.307,45.2626,45.307,10267.0
2015-09-01 12:25:00,51.02,51.03,51.0,51.0,6902.0,45.2982,45.307,45.2804,45.2804,6902.0
2015-09-01 12:30:00,50.99,50.99,50.93,50.93,2614.0,45.2715,45.2715,45.2182,45.2182,2614.0
2015-09-01 12:35:00,50.94,50.94,50.81,50.81,4373.0,45.2271,45.2271,45.1117,45.1117,4373.0
2015-09-01 12:40:00,50.84,50.91,50.82,50.9,28594.0,45.1383,45.2005,45.1206,45.1916,28594.0
2015-09-01 12:45:00,50.92,50.92,50.85,50.88,5660.0,45.2094,45.2094,45.1472,45.1739,5660.0
2015-09-01 12:50:00,50.89,50.89,50.82,50.84,8618.0,45.1827,45.1827,45.1206,45.1383,8618.0
2015-09-01 12:55:00,50.83,50.83,50.53,50.59,17280.0,45.1295,45.1295,44.8631,44.9164,17280.0
2015-09-01 13:00:00,50.61,50.72,50.61,50.71,5758.0,44.9341,45.0318,44.9341,45.0229,5758.0
2015-09-01 13:05:00,50.72,50.75,50.61,50.61,3895.0,45.0318,45.0584,44.9341,44.9341,3895.0
2015-09-01 13:10:00,50.61,50.69,50.61,50.63,18200.0,44.9341,45.0052,44.9341,44.9519,18200.0
2015-09-01 13:15:00,50.63,50.72,50.55,50.64,7268.0,44.9519,45.0318,44.8809,44.9608,7268.0
2015-09-01 13:20:00,50.61,50.66,50.6,50.65,7174.0,44.9341,44.9785,44.9253,44.9696,7174.0
2015-09-01 13:25:00,50.67,50.74,50.66,50.74,3800.0,44.9874,45.0496,44.9785,45.0496,3800.0
2015-09-01 13:30:00,50.78,50.79,50.73,50.77,6500.0,45.0851,45.0939,45.0407,45.0762,6500.0
2015-09-01 13:35:00,50.77,50.81,50.76,50.78,8170.0,45.0762,45.1117,45.0673,45.0851,8170.0
2015-09-01 13:40:00,50.77,50.87,50.75,50.87,4262.0,45.0762,45.165,45.0584,45.165,4262.0
2015-09-01 13:45:00,50.87,50.87,50.75,50.77,3800.0,45.165,45.165,45.0584,45.0762,3800.0
2015-09-01 13:50:00,50.75,50.8,50.75,50.77,5352.0,45.0584,45.1028,45.0584,45.0762,5352.0
2015-09-01 13:55:00,50.77,50.85,50.76,50.85,8944.0,45.0762,45.1472,45.0673,45.1472,8944.0
2015-09-01 14:00:00,50.88,50.89,50.77,50.85,14884.0,45.1739,45.1827,45.0762,45.1472,14884.0
2015-09-01 14:05:00,50.84,50.86,50.8,50.8,7211.0,45.1383,45.1561,45.1028,45.1028,7211.0
2015-09-01 14:10:00,50.79,50.9,50.79,50.88,15491.0,45.0939,45.1916,45.0939,45.1739,15491.0
2015-09-01 14:15:00,50.88,50.88,50.68,50.68,4998.0,45.1739,45.1739,44.9963,44.9963,4998.0
2015-09-01 14:20:00,50.67,50.78,50.63,50.69,6431.0,44.9874,45.0851,44.9519,45.0052,6431.0
2015-09-01 14:25:00,50.71,50.75,50.63,50.63,2901.0,45.0229,45.0584,44.9519,44.9519,2901.0
2015-09-01 14:30:00,50.63,51.01,50.63,50.89,35268.0,44.9519,45.2893,44.9519,45.1827,35268.0
2015-09-01 14:35:00,50.83,50.94,50.8,50.94,3300.0,45.1295,45.2271,45.1028,45.2271,3300.0
2015-09-01 14:40:00,50.97,50.97,50.86,50.93,3000.0,45.2538,45.2538,45.1561,45.2182,3000.0
2015-09-01 14:45:00,50.87,50.94,50.85,50.91,3000.0,45.165,45.2271,45.1472,45.2005,3000.0
2015-09-01 14:50:00,50.88,50.93,50.77,50.77,5791.0,45.1739,45.2182,45.0762,45.0762,5791.0
2015-09-01 14:55:00,50.76,50.8,50.67,50.67,3200.0,45.0673,45.1028,44.9874,44.9874,3200.0
2015-09-01 15:00:00,50.71,50.78,50.61,50.76,16197.0,45.0229,45.0851,44.9341,45.0673,16197.0
2015-09-01 15:05:00,50.76,50.79,50.69,50.76,6200.0,45.0673,45.0939,45.0052,45.0673,6200.0
2015-09-01 15:10:00,50.75,50.81,50.72,50.75,6653.0,45.0584,45.1117,45.0318,45.0584,6653.0
2015-09-01 15:15:00,50.74,50.75,50.67,50.67,5800.0,45.0496,45.0584,44.9874,44.9874,5800.0
2015-09-01 15:20:00,50.64,50.79,50.64,50.74,22448.0,44.9608,45.0939,44.9608,45.0496,22448.0
2015-09-01 15:25:00,50.72,50.78,50.68,50.69,24159.0,45.0318,45.0851,44.9963,45.0052,24159.0
2015-09-01 15:30:00,50.7,50.73,50.68,50.7,12797.0,45.014,45.0407,44.9963,45.014,12797.0
2015-09-01 15:35:00,50.69,50.75,50.66,50.67,20805.0,45.0052,45.0584,44.9785,44.9874,20805.0
2015-09-01 15:40:00,50.67,50.67,50.58,50.67,27477.0,44.9874,44.9874,44.9075,44.9874,27477.0
2015-09-01 15:45:00,50.67,50.78,50.67,50.74,43746.0,44.9874,45.0851,44.9874,45.0496,43746.0
2015-09-01 15:50:00,50.74,50.79,50.62,50.66,36191.0,45.0496,45.0939,44.943,44.9785,36191.0
2015-09-01 15:55:00,50.68,50.86,50.68,50.72,65184.0,44.9963,45.1561,44.9963,45.0318,65184.0
2015-09-02 09:30:00,51.36,51.38,51.08,51.31,12774.0,45.6,45.6178,45.3514,45.5556,12774.0
2015-09-02 09:35:00,51.29,51.38,51.16,51.34,6900.0,45.5379,45.6178,45.4225,45.5823,6900.0
2015-09-02 09:40:00,51.34,51.39,51.24,51.34,3700.0,45.5823,45.6267,45.4935,45.5823,3700.0
2015-09-02 09:45:00,51.35,51.35,51.09,51.25,3400.0,45.5911,45.5911,45.3603,45.5024,3400.0
2015-09-02 09:50:00,51.24,51.38,51.23,51.35,26731.0,45.4935,45.6178,45.4846,45.5911,26731.0
2015-09-02 09:55:00,51.27,51.34,51.2,51.33,2800.0,45.5201,45.5823,45.458,45.5734,2800.0
2015-09-02 10:00:00,51.23,51.39,51.23,51.35,5450.0,45.4846,45.6267,45.4846,45.5911,5450.0
2015-09-02 10:05:00,51.36,51.45,51.34,51.43,7535.0,45.6,45.6799,45.5823,45.6622,7535.0
2015-09-02 10:10:00,51.41,51.45,51.28,51.45,4606.0,45.6444,45.6799,45.529,45.6799,4606.0
2015-09-02 10:15:00,51.42,51.48,51.24,51.27,7000.0,45.6533,45.7066,45.4935,45.5201,7000.0
2015-09-02 10:20:00,51.26,51.42,51.26,51.42,9200.0,45.5112,45.6533,45.5112,45.6533,9200.0
2015-09-02 10:25:00,51.46,51.49,51.36,51.4,14169.0,45.6888,45.7154,45.6,45.6355,14169.0
2015-09-02 10:30:00,51.4,51.42,51.28,51.38,29105.0,45.6355,45.6533,45.529,45.6178,29105.0
2015-09-02 10:35:00,51.37,51.44,51.32,51.32,7904.0,45.6089,45.6711,45.5645,45.5645,7904.0
2015-09-02 10:40:00,51.38,51.42,51.34,51.4,5700.0,45.6178,45.6533,45.5823,45.6355,5700.0
2015-09-02 10:45:00,51.37,51.37,51.19,51.21,4400.0,45.6089,45.6089,45.4491,45.4668,4400.0
2015-09-02 10:50:00,51.23,51.25,51.13,51.15,4800.0,45.4846,45.5024,45.3958,45.4136,4800.0
2015-09-02 10:55:00,51.11,51.2,51.11,51.19,8100.0,45.3781,45.458,45.3781,45.4491,8100.0
2015-09-02 11:00:00,51.2,51.25,51.15,51.18,15975.0,45.458,45.5024,45.4136,45.4402,15975.0
2015-09-02 11:05:00,51.2,51.24,51.14,51.18,4600.0,45.458,45.4935,45.4047,45.4402,4600.0
2015-09-02 11:10:00,51.21,51.26,51.1,51.1,7359.0,45.4668,45.5112,45.3692,45.3692,7359.0
2015-09-02 11:15:00,51.07,51.26,51.07,51.19,6123.0,45.3425,45.5112,45.3425,45.4491,6123.0
2015-09-02 11:20:00,51.15,51.19,51.14,51.18,1900.0,45.4136,45.4491,45.4047,45.4402,1900.0
2015-09-02 11:25:00,51.2,51.2,51.13,51.19,6200.0,45.458,45.458,45.3958,45.4491,6200.0
2015-09-02 11:30:00,51.22,51.24,51.14,51.14,2468.0,45.4757,45.4935,45.4047,45.4047,2468.0
2015-09-02 11:35:00,51.13,51.17,51.09,51.12,3946.0,45.3958,45.4313,45.3603,45.3869,3946.0
2015-09-02 11:40:00,51.09,51.13,51.08,51.13,1900.0,45.3603,45.3958,45.3514,45.3958,1900.0
2015-09-02 11:45:00,51.11,51.13,51.02,51.02,2900.0,45.3781,45.3958,45.2982,45.2982,2900.0
2015-09-02 11:50:00,51.01,51.01,50.92,50.99,7213.0,45.2893,45.2893,45.2094,45.2715,7213.0
2015-09-02 11:55:00,50.97,51.06,50.96,51.06,7857.0,45.2538,45.3337,45.2449,45.3337,7857.0
2015-09-02 12:00:00,51.06,51.06,51.02,51.04,2200.0,45.3337,45.3337,45.2982,45.3159,2200.0
2015-09-02 12:05:00,51.02,51.02,50.97,51.0,5003.0,45.2982,45.2982,45.2538,45.2804,5003.0
2015-09-02 12:10:00,51.0,51.02,50.97,51.01,7300.0,45.2804,45.2982,45.2538,45.2893,7300.0
2015-09-02 12:15:00,51.05,51.07,51.01,51.03,4688.0,45.3248,45.3425,45.2893,45.307,4688.0
2015-09-02 12:20:00,51.04,51.04,51.01,51.03,2046.0,45.3159,45.3159,45.2893,45.307,2046.0
2015-09-02 12:25:00,51.02,51.05,51.0,51.0,2900.0,45.2982,45.3248,45.2804,45.2804,2900.0
2015-09-02 12:30:00,51.01,51.05,51.01,51.01,1000.0,45.2893,45.3248,45.2893,45.2893,1000.0
2015-09-02 12:35:00,50.99,51.05,50.99,51.02,1769.0,45.2715,45.3248,45.2715,45.2982,1769.0
2015-09-02 12:40:00,51.0,51.03,50.99,51.03,900.0,45.2804,45.307,45.2715,45.307,900.0
2015-09-02 12:45:00,51.06,51.11,51.0,51.11,3470.0,45.3337,45.3781,45.2804,45.3781,3470.0
2015-09-02 12:50:00,51.1,51.16,51.09,51.16,3100.0,45.3692,45.4225,45.3603,45.4225,3100.0
2015-09-02 12:55:00,51.16,51.26,51.16,51.23,3067.0,45.4225,45.5112,45.4225,45.4846,3067.0
2015-09-02 13:00:00,51.23,51.23,51.2,51.23,1755.0,45.4846,45.4846,45.458,45.4846,1755.0
2015-09-02 13:05:00,51.22,51.22,51.19,51.21,740.0,45.4757,45.4757,45.4491,45.4668,740.0
2015-09-02 13:10:00,51.23,51.27,51.23,51.27,2525.0,45.4846,45.5201,45.4846,45.5201,2525.0
2015-09-02 13:15:00,51.26,51.27,51.23,51.27,3800.0,45.5112,45.5201,45.4846,45.5201,3800.0
2015-09-02 13:20:00,51.27,51.32,51.27,51.32,1100.0,45.5201,45.5645,45.5201,45.5645,1100.0
2015-09-02 13:25:00,51.32,51.36,51.3,51.34,6010.0,45.5645,45.6,45.5468,45.5823,6010.0
2015-09-02 13:30:00,51.34,51.38,51.33,51.33,4700.0,45.5823,45.6178,45.5734,45.5734,4700.0
2015-09-02 13:35:00,51.33,51.33,51.26,51.28,2000.0,45.5734,45.5734,45.5112,45.529,2000.0
2015-09-02 13:40:00,51.28,51.29,51.23,51.23,5700.0,45.529,45.5379,45.4846,45.4846,5700.0
2015-09-02 13:45:00,51.25,51.28,51.24,51.25,5400.0,45.5024,45.529,45.4935,45.5024,5400.0
2015-09-02 13:50:00,51.28,51.28,51.2,51.26,2501.0,45.529,45.529,45.458,45.5112,2501.0
2015-09-02 13:55:00,51.31,51.35,51.29,51.35,1290.0,45.5556,45.5911,45.5379,45.5911,1290.0
2015-09-02 14:00:00,51.35,51.35,51.28,51.33,6718.0,45.5911,45.5911,45.529,45.5734,6718.0
2015-09-02 14:05:00,51.35,51.36,51.31,51.32,3000.0,45.5911,45.6,45.5556,45.5645,3000.0
2015-09-02 14:10:00,51.33,51.46,51.33,51.46,4390.0,45.5734,45.6888,45.5734,45.6888,4390.0
2015-09-02 14:15:00,51.43,51.49,51.43,51.44,5050.0,45.6622,45.7154,45.6622,45.6711,5050.0
2015-09-02 14:20:00,51.44,51.5,51.44,51.49,3600.0,45.6711,45.7243,45.6711,45.7154,3600.0
2015-09-02 14:25:00,51.49,51.52,51.43,51.5,4800.0,45.7154,45.7421,45.6622,45.7243,4800.0
2015-09-02 14:30:00,51.49,51.52,51.44,51.5,2800.0,45.7154,45.7421,45.6711,45.7243,2800.0
2015-09-02 14:35:00,51.51,51.53,51.46,51.46,10000.0,45.7332,45.751,45.6888,45.6888,10000.0
2015-09-02 14:40:00,51.49,51.57,51.43,51.5,6900.0,45.7154,45.7865,45.6622,45.7243,6900.0
2015-09-02 14:45:00,51.49,51.53,51.48,51.51,5795.0,45.7154,45.751,45.7066,45.7332,5795.0
2015-09-02 14:50:00,51.51,51.56,51.49,51.53,3400.0,45.7332,45.7776,45.7154,45.751,3400.0
2015-09-02 14:55:00,51.54,51.54,51.49,51.54,2200.0,45.7598,45.7598,45.7154,45.7598,2200.0
2015-09-02 15:00:00,51.57,51.6,51.55,51.56,3900.0,45.7865,45.8131,45.7687,45.7776,3900.0
2015-09-02 15:05:00,51.55,51.58,51.54,51.54,3561.0,45.7687,45.7954,45.7598,45.7598,3561.0
2015-09-02 15:10:00,51.55,51.57,51.49,51.49,8934.0,45.7687,45.7865,45.7154,45.7154,8934.0
2015-09-02 15:15:00,51.5,51.56,51.47,51.54,6300.0,45.7243,45.7776,45.6977,45.7598,6300.0
2015-09-02 15:20:00,51.57,51.57,51.49,51.49,5812.0,45.7865,45.7865,45.7154,45.7154,5812.0
2015-09-02 15:25:00,51.53,51.61,51.53,51.59,4711.0,45.751,45.822,45.751,45.8042,4711.0
2015-09-02 15:30:00,51.61,51.61,51.57,51.59,5655.0,45.822,45.822,45.7865,45.8042,5655.0
2015-09-02 15:35:00,51.61,51.72,51.6,51.66,9756.0,45.822,45.9197,45.8131,45.8664,9756.0
2015-09-02 15:40:00,51.65,51.69,51.61,51.65,12329.0,45.8575,45.893,45.822,45.8575,12329.0
2015-09-02 15:45:00,51.65,51.74,51.65,51.68,10205.0,45.8575,45.9374,45.8575,45.8841,10205.0
2015-09-02 15:50:00,51.69,51.82,51.69,51.77,12525.0,45.893,46.0084,45.893,45.964,12525.0
2015-09-02 15:55:00,51.76,51.91,51.76,51.89,44215.0,45.9552,46.0883,45.9552,46.0706,44215.0
2015-09-03 09:30:00,52.0,52.0,51.66,51.86,30913.0,46.1682,46.1682,45.8664,46.0439,30913.0
2015-09-03 09:35:00,51.86,52.43,51.86,52.4,14493.0,46.0439,46.55,46.0439,46.5234,14493.0
2015-09-03 09:40:00,52.4,52.41,52.22,52.23,5300.0,46.5234,46.5323,46.3636,46.3725,5300.0
2015-09-03 09:45:00,52.31,52.31,52.05,52.12,3202.0,46.4435,46.4435,46.2126,46.2748,3202.0
2015-09-03 09:50:00,52.19,52.26,52.18,52.18,3329.0,46.3369,46.3991,46.3281,46.3281,3329.0
2015-09-03 09:55:00,52.12,52.16,51.97,51.99,2835.0,46.2748,46.3103,46.1416,46.1594,2835.0
2015-09-03 10:00:00,52.0,52.09,52.0,52.06,2200.0,46.1682,46.2482,46.1682,46.2215,2200.0
2015-09-03 10:05:00,52.07,52.08,51.92,51.98,4800.0,46.2304,46.2393,46.0972,46.1505,4800.0
2015-09-03 10:10:00,51.96,51.96,51.87,51.95,3300.0,46.1327,46.1327,46.0528,46.1239,3300.0
2015-09-03 10:15:00,51.98,52.05,51.91,52.04,4500.0,46.1505,46.2126,46.0883,46.2038,4500.0
2015-09-03 10:20:00,52.05,52.09,52.04,52.05,1900.0,46.2126,46.2482,46.2038,46.2126,1900.0
2015-09-03 10:25:00,52.03,52.13,52.03,52.08,2250.0,46.1949,46.2837,46.1949,46.2393,2250.0
2015-09-03 10:30:00,52.09,52.1,52.01,52.1,4000.0,46.2482,46.257,46.1771,46.257,4000.0
2015-09-03 10:35:00,52.11,52.15,52.08,52.1,3100.0,46.2659,46.3014,46.2393,46.257,3100.0
2015-09-03 10:40:00,52.12,52.2,52.12,52.2,1200.0,46.2748,46.3458,46.2748,46.3458,1200.0
2015-09-03 10:45:00,52.2,52.2,52.14,52.18,4773.0,46.3458,46.3458,46.2925,46.3281,4773.0
2015-09-03 10:50:00,52.18,52.29,52.16,52.16,8956.0,46.3281,46.4257,46.3103,46.3103,8956.0
2015-09-03 10:55:00,52.22,52.26,52.21,52.23,2958.0,46.3636,46.3991,46.3547,46.3725,2958.0
2015-09-03 11:00:00,52.25,52.26,52.15,52.16,5300.0,46.3902,46.3991,46.3014,46.3103,5300.0
2015-09-03 11:05:00,52.16,52.2,52.08,52.1,6500.0,46.3103,46.3458,46.2393,46.257,6500.0
2015-09-03 11:10:00,52.1,52.1,52.01,52.03,5104.0,46.257,46.257,46.1771,46.1949,5104.0
2015-09-03 11:15:00,52.06,52.15,52.02,52.12,8471.0,46.2215,46.3014,46.186,46.2748,8471.0
2015-09-03 11:20:00,52.12,52.12,51.94,51.94,5002.0,46.2748,46.2748,46.115,46.115,5002.0
2015-09-03 11:25:00,51.95,52.03,51.95,51.99,1600.0,46.1239,46.1949,46.1239,46.1594,1600.0
2015-09-03 11:30:00,51.97,51.99,51.95,51.96,1700.0,46.1416,46.1594,46.1239,46.1327,1700.0
2015-09-03 11:35:00,51.97,52.01,51.95,51.99,2900.0,46.1416,46.1771,46.1239,46.1594,2900.0
2015-09-03 11:40:00,51.97,52.0,51.94,51.96,2800.0,46.1416,46.1682,46.115,46.1327,2800.0
2015-09-03 11:45:00,51.94,51.99,51.91,51.91,3121.0,46.115,46.1594,46.0883,46.0883,3121.0
2015-09-03 11:50:00,51.88,51.96,51.87,51.96,8000.0,46.0617,46.1327,46.0528,46.1327,8000.0
2015-09-03 11:55:00,51.95,51.98,51.93,51.97,1600.0,46.1239,46.1505,46.1061,46.1416,1600.0
2015-09-03 12:00:00,51.96,51.96,51.91,51.93,2200.0,46.1327,46.1327,46.0883,46.1061,2200.0
2015-09-03 12:05:00,51.93,51.93,51.88,51.91,2400.0,46.1061,46.1061,46.0617,46.0883,2400.0
2015-09-03 12:10:00,51.88,51.91,51.86,51.9,6600.0,46.0617,46.0883,46.0439,46.0795,6600.0
2015-09-03 12:15:00,51.9,51.92,51.87,51.91,2700.0,46.0795,46.0972,46.0528,46.0883,2700.0
2015-09-03 12:20:00,51.89,51.91,51.87,51.91,2800.0,46.0706,46.0883,46.0528,46.0883,2800.0
2015-09-03 12:25:00,51.9,51.94,51.9,51.92,2100.0,46.0795,46.115,46.0795,46.0972,2100.0
2015-09-03 12:30:00,51.91,51.91,51.87,51.88,5480.0,46.0883,46.0883,46.0528,46.0617,5480.0
2015-09-03 12:35:00,51.89,51.9,51.82,51.82,2547.0,46.0706,46.0795,46.0084,46.0084,2547.0
2015-09-03 12:40:00,51.78,51.84,51.77,51.81,3300.0,45.9729,46.0262,45.964,45.9996,3300.0
2015-09-03 12:45:00,51.81,51.85,51.79,51.79,4300.0,45.9996,46.0351,45.9818,45.9818,4300.0
2015-09-03 12:50:00,51.81,51.81,51.7,51.73,4102.0,45.9996,45.9996,45.9019,45.9285,4102.0
2015-09-03 12:55:00,51.73,51.77,51.72,51.75,6000.0,45.9285,45.964,45.9197,45.9463,6000.0
2015-09-03 13:00:00,51.75,51.8,51.75,51.76,3219.0,45.9463,45.9907,45.9463,45.9552,3219.0
2015-09-03 13:05:00,51.76,51.76,51.71,51.75,9385.0,45.9552,45.9552,45.9108,45.9463,9385.0
2015-09-03 13:10:00,51.75,51.76,51.68,51.73,2101.0,45.9463,45.9552,45.8841,45.9285,2101.0
2015-09-03 13:15:00,51.77,51.88,51.77,51.88,1600.0,45.964,46.0617,45.964,46.0617,1600.0
2015-09-03 13:20:00,51.86,51.86,51.82,51.86,3391.0,46.0439,46.0439,46.0084,46.0439,3391.0
2015-09-03 13:25:00,51.9,51.97,51.9,51.95,3300.0,46.0795,46.1416,46.0795,46.1239,3300.0
2015-09-03 13:30:00,51.94,51.94,51.88,51.89,2400.0,46.115,46.115,46.0617,46.0706,2400.0
2015-09-03 13:35:00,51.89,51.92,51.89,51.89,4300.0,46.0706,46.0972,46.0706,46.0706,4300.0
2015-09-03 13:40:00,51.89,51.9,51.85,51.88,7750.0,46.0706,46.0795,46.0351,46.0617,7750.0
2015-09-03 13:45:00,51.88,51.97,51.88,51.95,2372.0,46.0617,46.1416,46.0617,46.1239,2372.0
2015-09-03 13:50:00,51.93,51.93,51.86,51.91,1300.0,46.1061,46.1061,46.0439,46.0883,1300.0
2015-09-03 13:55:00,51.9,51.9,51.76,51.76,1400.0,46.0795,46.0795,45.9552,45.9552,1400.0
2015-09-03 14:00:00,51.75,51.77,51.73,51.74,4300.0,45.9463,45.964,45.9285,45.9374,4300.0
2015-09-03 14:05:00,51.76,51.8,51.66,51.66,4800.0,45.9552,45.9907,45.8664,45.8664,4800.0
2015-09-03 14:10:00,51.68,51.74,51.68,51.73,1900.0,45.8841,45.9374,45.8841,45.9285,1900.0
2015-09-03 14:15:00,51.74,51.78,51.74,51.77,1300.0,45.9374,45.9729,45.9374,45.964,1300.0
2015-09-03 14:20:00,51.77,51.77,51.72,51.75,2600.0,45.964,45.964,45.9197,45.9463,2600.0
2015-09-03 14:25:00,51.76,51.82,51.76,51.81,7100.0,45.9552,46.0084,45.9552,45.9996,7100.0
2015-09-03 14:30:00,51.82,51.85,51.81,51.84,4100.0,46.0084,46.0351,45.9996,46.0262,4100.0
2015-09-03 14:35:00,51.84,51.93,51.82,51.93,3900.0,46.0262,46.1061,46.0084,46.1061,3900.0
2015-09-03 14:40:00,51.94,51.96,51.88,51.95,3926.0,46.115,46.1327,46.0617,46.1239,3926.0
2015-09-03 14:45:00,51.95,52.0,51.93,52.0,2700.0,46.1239,46.1682,46.1061,46.1682,2700.0
2015-09-03 14:50:00,51.96,51.97,51.91,51.91,4230.0,46.1327,46.1416,46.0883,46.0883,4230.0
2015-09-03 14:55:00,51.91,51.91,51.83,51.84,1900.0,46.0883,46.0883,46.0173,46.0262,1900.0
2015-09-03 15:00:00,51.86,51.91,51.85,51.89,3900.0,46.0439,46.0883,46.0351,46.0706,3900.0
2015-09-03 15:05:00,51.88,51.88,51.76,51.76,5177.0,46.0617,46.0617,45.9552,45.9552,5177.0
2015-09-03 15:10:00,51.75,51.83,51.75,51.83,5200.0,45.9463,46.0173,45.9463,46.0173,5200.0
2015-09-03 15:15:00,51.82,51.82,51.76,51.76,2519.0,46.0084,46.0084,45.9552,45.9552,2519.0
2015-09-03 15:20:00,51.77,51.8,51.74,51.75,4958.0,45.964,45.9907,45.9374,45.9463,4958.0
2015-09-03 15:25:00,51.75,51.8,51.7,51.77,8149.0,45.9463,45.9907,45.9019,45.964,8149.0
2015-09-03 15:30:00,51.72,51.78,51.69,51.74,4601.0,45.9197,45.9729,45.893,45.9374,4601.0
2015-09-03 15:35:00,51.75,51.75,51.58,51.64,7659.0,45.9463,45.9463,45.7954,45.8486,7659.0
2015-09-03 15:40:00,51.61,51.72,51.58,51.69,6454.0,45.822,45.9197,45.7954,45.893,6454.0
2015-09-03 15:45:00,51.68,51.76,51.63,51.67,7796.0,45.8841,45.9552,45.8397,45.8753,7796.0
2015-09-03 15:50:00,51.67,51.73,51.64,51.69,12614.0,45.8753,45.9285,45.8486,45.893,12614.0
2015-09-03 15:55:00,51.7,51.76,51.62,51.65,23581.0,45.9019,45.9552,45.8309,45.8575,23581.0
2015-09-04 09:30:00,51.06,51.3,51.06,51.26,5600.0,45.3337,45.5468,45.3337,45.5112,5600.0
2015-09-04 09:35:00,51.17,51.32,51.16,51.32,2000.0,45.4313,45.5645,45.4225,45.5645,2000.0
2015-09-04 09:40:00,51.35,51.38,51.23,51.33,2051.0,45.5911,45.6178,45.4846,45.5734,2051.0
2015-09-04 09:45:00,51.32,51.32,51.22,51.24,2778.0,45.5645,45.5645,45.4757,45.4935,2778.0
2015-09-04 09:50:00,51.25,51.26,51.19,51.21,6200.0,45.5024,45.5112,45.4491,45.4668,6200.0
2015-09-04 09:55:00,51.29,51.35,51.25,51.35,4200.0,45.5379,45.5911,45.5024,45.5911,4200.0
2015-09-04 10:00:00,51.35,51.45,51.31,51.44,2200.0,45.5911,45.6799,45.5556,45.6711,2200.0
2015-09-04 10:05:00,51.41,51.43,51.33,51.43,3714.0,45.6444,45.6622,45.5734,45.6622,3714.0
2015-09-04 10:10:00,51.47,51.55,51.44,51.53,6568.0,45.6977,45.7687,45.6711,45.751,6568.0
2015-09-04 10:15:00,51.52,51.57,51.47,51.51,4598.0,45.7421,45.7865,45.6977,45.7332,4598.0
2015-09-04 10:20:00,51.57,51.59,51.52,51.57,3807.0,45.7865,45.8042,45.7421,45.7865,3807.0
2015-09-04 10:25:00,51.55,51.59,51.46,51.58,6307.0,45.7687,45.8042,45.6888,45.7954,6307.0
2015-09-04 10:30:00,51.59,51.61,51.53,51.54,5220.0,45.8042,45.822,45.751,45.7598,5220.0
2015-09-04 10:35:00,51.51,51.57,51.49,51.57,7723.0,45.7332,45.7865,45.7154,45.7865,7723.0
2015-09-04 10:40:00,51.56,51.62,51.55,51.55,14503.0,45.7776,45.8309,45.7687,45.7687,14503.0
2015-09-04 10:45:00,51.55,51.57,51.51,51.55,2200.0,45.7687,45.7865,45.7332,45.7687,2200.0
2015-09-04 10:50:00,51.52,51.54,51.45,51.5,29320.0,45.7421,45.7598,45.6799,45.7243,29320.0
2015-09-04 10:55:00,51.49,51.5,51.4,51.4,5710.0,45.7154,45.7243,45.6355,45.6355,5710.0
2015-09-04 11:00:00,51.4,51.44,51.31,51.31,9770.0,45.6355,45.6711,45.5556,45.5556,9770.0
2015-09-04 11:05:00,51.29,51.34,51.26,51.32,4814.0,45.5379,45.5823,45.5112,45.5645,4814.0
2015-09-04 11:10:00,51.3,51.32,51.26,51.3,6700.0,45.5468,45.5645,45.5112,45.5468,6700.0
2015-09-04 11:15:00,51.29,51.44,51.26,51.4,13648.0,45.5379,45.6711,45.5112,45.6355,13648.0
2015-09-04 11:20:00,51.39,51.39,51.3,51.34,1500.0,45.6267,45.6267,45.5468,45.5823,1500.0
2015-09-04 11:25:00,51.37,51.4,51.33,51.4,1600.0,45.6089,45.6355,45.5734,45.6355,1600.0
2015-09-04 11:30:00,51.41,51.41,51.31,51.31,600.0,45.6444,45.6444,45.5556,45.5556,600.0
2015-09-04 11:35:00,51.33,51.33,51.29,51.31,1100.0,45.5734,45.5734,45.5379,45.5556,1100.0
2015-09-04 11:40:00,51.31,51.38,51.29,51.38,4995.0,45.5556,45.6178,45.5379,45.6178,4995.0
2015-09-04 11:45:00,51.4,51.43,51.4,51.4,4761.0,45.6355,45.6622,45.6355,45.6355,4761.0
2015-09-04 11:50:00,51.39,51.4,51.3,51.3,1922.0,45.6267,45.6355,45.5468,45.5468,1922.0
2015-09-04 11:55:00,51.33,51.34,51.3,51.3,500.0,45.5734,45.5823,45.5468,45.5468,500.0
2015-09-04 12:00:00,51.29,51.29,51.29,51.29,200.0,45.5379,45.5379,45.5379,45.5379,200.0
2015-09-04 12:05:00,51.31,51.34,51.29,51.32,1500.0,45.5556,45.5823,45.5379,45.5645,1500.0
2015-09-04 12:10:00,51.31,51.32,51.26,51.28,4401.0,45.5556,45.5645,45.5112,45.529,4401.0
2015-09-04 12:15:00,51.29,51.35,51.29,51.35,441.0,45.5379,45.5911,45.5379,45.5911,441.0
2015-09-04 12:20:00,51.3,51.31,51.23,51.25,25376.0,45.5468,45.5556,45.4846,45.5024,25376.0
2015-09-04 12:25:00,51.23,51.24,51.16,51.18,4436.0,45.4846,45.4935,45.4225,45.4402,4436.0
2015-09-04 12:30:00,51.17,51.21,51.12,51.2,2153.0,45.4313,45.4668,45.3869,45.458,2153.0
2015-09-04 12:35:00,51.21,51.29,51.21,51.28,9665.0,45.4668,45.5379,45.4668,45.529,9665.0
2015-09-04 12:40:00,51.28,51.31,51.26,51.31,7980.0,45.529,45.5556,45.5112,45.5556,7980.0
2015-09-04 12:45:00,51.3,51.34,51.25,51.3,7638.0,45.5468,45.5823,45.5024,45.5468,7638.0
2015-09-04 12:50:00,51.3,51.3,51.23,51.24,5600.0,45.5468,45.5468,45.4846,45.4935,5600.0
2015-09-04 12:55:00,51.22,51.23,51.21,51.23,3723.0,45.4757,45.4846,45.4668,45.4846,3723.0
2015-09-04 13:00:00,51.2,51.21,51.14,51.17,14786.0,45.458,45.4668,45.4047,45.4313,14786.0
2015-09-04 13:05:00,51.17,51.2,51.14,51.19,10373.0,45.4313,45.458,45.4047,45.4491,10373.0
2015-09-04 13:10:00,51.14,51.16,51.11,51.13,3219.0,45.4047,45.4225,45.3781,45.3958,3219.0
2015-09-04 13:15:00,51.13,51.16,51.11,51.13,2800.0,45.3958,45.4225,45.3781,45.3958,2800.0
2015-09-04 13:20:00,51.11,51.13,51.1,51.12,1698.0,45.3781,45.3958,45.3692,45.3869,1698.0
2015-09-04 13:25:00,51.1,51.13,51.08,51.13,5100.0,45.3692,45.3958,45.3514,45.3958,5100.0
2015-09-04 13:30:00,51.11,51.14,51.1,51.14,3000.0,45.3781,45.4047,45.3692,45.4047,3000.0
2015-09-04 13:35:00,51.15,51.18,51.14,51.17,2715.0,45.4136,45.4402,45.4047,45.4313,2715.0
2015-09-04 13:40:00,51.16,51.19,51.15,51.16,3500.0,45.4225,45.4491,45.4136,45.4225,3500.0
2015-09-04 13:45:00,51.15,51.16,51.15,51.16,400.0,45.4136,45.4225,45.4136,45.4225,400.0
2015-09-04 13:50:00,51.13,51.15,51.12,51.15,4200.0,45.3958,45.4136,45.3869,45.4136,4200.0
2015-09-04 13:55:00,51.15,51.18,51.15,51.17,5182.0,45.4136,45.4402,45.4136,45.4313,5182.0
2015-09-04 14:00:00,51.16,51.18,51.14,51.14,4887.0,45.4225,45.4402,45.4047,45.4047,4887.0
2015-09-04 14:05:00,51.16,51.17,51.15,51.15,3575.0,45.4225,45.4313,45.4136,45.4136,3575.0
2015-09-04 14:10:00,51.18,51.18,51.16,51.17,2300.0,45.4402,45.4402,45.4225,45.4313,2300.0
2015-09-04 14:15:00,51.14,51.17,51.14,51.16,3100.0,45.4047,45.4313,45.4047,45.4225,3100.0
2015-09-04 14:20:00,51.13,51.16,51.06,51.08,4595.0,45.3958,45.4225,45.3337,45.3514,4595.0
2015-09-04 14:25:00,51.09,51.12,51.07,51.08,1700.0,45.3603,45.3869,45.3425,45.3514,1700.0
2015-09-04 14:30:00,51.07,51.08,51.06,51.08,3200.0,45.3425,45.3514,45.3337,45.3514,3200.0
2015-09-04 14:35:00,51.09,51.17,51.07,51.17,6563.0,45.3603,45.4313,45.3425,45.4313,6563.0
2015-09-04 14:40:00,51.17,51.19,51.16,51.19,3600.0,45.4313,45.4491,45.4225,45.4491,3600.0
2015-09-04 14:45:00,51.19,51.32,51.18,51.3,2300.0,45.4491,45.5645,45.4402,45.5468,2300.0
2015-09-04 14:50:00,51.31,51.36,51.3,51.31,2400.0,45.5556,45.6,45.5468,45.5556,2400.0
2015-09-04 14:55:00,51.28,51.32,51.28,51.32,5500.0,45.529,45.5645,45.529,45.5645,5500.0
2015-09-04 15:00:00,51.34,51.34,51.28,51.28,3601.0,45.5823,45.5823,45.529,45.529,3601.0
2015-09-04 15:05:00,51.28,51.32,51.26,51.26,2500.0,45.529,45.5645,45.5112,45.5112,2500.0
2015-09-04 15:10:00,51.25,51.25,51.18,51.21,3400.0,45.5024,45.5024,45.4402,45.4668,3400.0
2015-09-04 15:15:00,51.2,51.26,51.18,51.26,3200.0,45.458,45.5112,45.4402,45.5112,3200.0
2015-09-04 15:20:00,51.2,51.23,51.17,51.22,5099.0,45.458,45.4846,45.4313,45.4757,5099.0
2015-09-04 15:25:00,51.19,51.25,51.17,51.22,3600.0,45.4491,45.5024,45.4313,45.4757,3600.0
2015-09-04 15:30:00,51.23,51.33,51.21,51.29,7276.0,45.4846,45.5734,45.4668,45.5379,7276.0
2015-09-04 15:35:00,51.29,51.35,51.25,51.26,5792.0,45.5379,45.5911,45.5024,45.5112,5792.0
2015-09-04 15:40:00,51.26,51.33,51.25,51.27,8163.0,45.5112,45.5734,45.5024,45.5201,8163.0
2015-09-04 15:45:00,51.25,51.38,51.25,51.37,9266.0,45.5024,45.6178,45.5024,45.6089,9266.0
2015-09-04 15:50:00,51.37,51.38,51.24,51.32,14198.0,45.6089,45.6178,45.4935,45.5645,14198.0
2015-09-04 15:55:00,51.32,51.36,51.17,51.19,21097.0,45.5645,45.6,45.4313,45.4491,21097.0
2015-09-08 09:30:00,51.99,51.99,51.57,51.66,9025.0,46.1594,46.1594,45.7865,45.8664,9025.0
2015-09-08 09:35:00,51.68,51.68,51.5,51.5,5196.0,45.8841,45.8841,45.7243,45.7243,5196.0
2015-09-08 09:40:00,51.51,51.6,51.47,51.6,6425.0,45.7332,45.8131,45.6977,45.8131,6425.0
2015-09-08 09:45:00,51.61,51.62,51.57,51.59,3800.0,45.822,45.8309,45.7865,45.8042,3800.0
2015-09-08 09:50:00,51.63,51.67,51.52,51.52,3149.0,45.8397,45.8753,45.7421,45.7421,3149.0
2015-09-08 09:55:00,51.55,51.57,51.47,51.5,5600.0,45.7687,45.7865,45.6977,45.7243,5600.0
2015-09-08 10:00:00,51.5,51.5,51.36,51.4,4600.0,45.7243,45.7243,45.6,45.6355,4600.0
2015-09-08 10:05:00,51.4,51.49,51.4,51.42,7402.0,45.6355,45.7154,45.6355,45.6533,7402.0
2015-09-08 10:10:00,51.45,51.47,51.35,51.35,29900.0,45.6799,45.6977,45.5911,45.5911,29900.0
2015-09-08 10:15:00,51.35,51.42,51.33,51.38,3405.0,45.5911,45.6533,45.5734,45.6178,3405.0
2015-09-08 10:20:00,51.39,51.42,51.35,51.39,3499.0,45.6267,45.6533,45.5911,45.6267,3499.0
2015-09-08 10:25:00,51.39,51.47,51.35,51.45,5166.0,45.6267,45.6977,45.5911,45.6799,5166.0
2015-09-08 10:30:00,51.49,51.49,51.37,51.37,4500.0,45.7154,45.7154,45.6089,45.6089,4500.0
2015-09-08 10:35:00,51.38,51.41,51.36,51.36,3300.0,45.6178,45.6444,45.6,45.6,3300.0
2015-09-08 10:40:00,51.34,51.42,51.33,51.42,5627.0,45.5823,45.6533,45.5734,45.6533,5627.0
2015-09-08 10:45:00,51.39,51.42,51.34,51.42,1950.0,45.6267,45.6533,45.5823,45.6533,1950.0
2015-09-08 10:50:00,51.43,51.44,51.37,51.37,10685.0,45.6622,45.6711,45.6089,45.6089,10685.0
2015-09-08 10:55:00,51.34,51.42,51.26,51.38,11000.0,45.5823,45.6533,45.5112,45.6178,11000.0
2015-09-08 11:00:00,51.37,51.38,51.28,51.28,3980.0,45.6089,45.6178,45.529,45.529,3980.0
2015-09-08 11:05:00,51.31,51.31,51.24,51.25,4738.0,45.5556,45.5556,45.4935,45.5024,4738.0
2015-09-08 11:10:00,51.27,51.35,51.27,51.3,3930.0,45.5201,45.5911,45.5201,45.5468,3930.0
2015-09-08 11:15:00,51.29,51.36,51.29,51.31,4100.0,45.5379,45.6,45.5379,45.5556,4100.0
2015-09-08 11:20:00,51.32,51.4,51.28,51.4,7942.0,45.5645,45.6355,45.529,45.6355,7942.0
2015-09-08 11:25:00,51.39,51.39,51.31,51.33,3748.0,45.6267,45.6267,45.5556,45.5734,3748.0
2015-09-08 11:30:00,51.31,51.41,51.31,51.33,4500.0,45.5556,45.6444,45.5556,45.5734,4500.0
2015-09-08 11:35:00,51.33,51.39,51.31,51.33,2300.0,45.5734,45.6267,45.5556,45.5734,2300.0
2015-09-08 11:40:00,51.35,51.4,51.32,51.35,4500.0,45.5911,45.6355,45.5645,45.5911,4500.0
2015-09-08 11:45:00,51.36,51.36,51.32,51.35,1475.0,45.6,45.6,45.5645,45.5911,1475.0
2015-09-08 11:50:00,51.36,51.4,51.31,51.31,4400.0,45.6,45.6355,45.5556,45.5556,4400.0
2015-09-08 11:55:00,51.29,51.36,51.29,51.34,4700.0,45.5379,45.6,45.5379,45.5823,4700.0
2015-09-08 12:00:00,51.33,51.39,51.33,51.35,1880.0,45.5734,45.6267,45.5734,45.5911,1880.0
2015-09-08 12:05:00,51.34,51.43,51.34,51.39,6400.0,45.5823,45.6622,45.5823,45.6267,6400.0
2015-09-08 12:10:00,51.4,51.49,51.39,51.49,9864.0,45.6355,45.7154,45.6267,45.7154,9864.0
2015-09-08 12:15:00,51.47,51.58,51.47,51.54,1500.0,45.6977,45.7954,45.6977,45.7598,1500.0
2015-09-08 12:20:00,51.54,51.61,51.54,51.59,1500.0,45.7598,45.822,45.7598,45.8042,1500.0
2015-09-08 12:25:00,51.56,51.59,51.52,51.57,4887.0,45.7776,45.8042,45.7421,45.7865,4887.0
2015-09-08 12:30:00,51.57,51.57,51.53,51.53,1400.0,45.7865,45.7865,45.751,45.751,1400.0
2015-09-08 12:35:00,51.52,51.57,51.51,51.54,3230.0,45.7421,45.7865,45.7332,45.7598,3230.0
2015-09-08 12:40:00,51.54,51.58,51.51,51.53,3900.0,45.7598,45.7954,45.7332,45.751,3900.0
2015-09-08 12:45:00,51.52,51.54,51.5,51.54,3600.0,45.7421,45.7598,45.7243,45.7598,3600.0
2015-09-08 12:50:00,51.54,51.54,51.5,51.51,2900.0,45.7598,45.7598,45.7243,45.7332,2900.0
2015-09-08 12:55:00,51.52,51.53,51.49,51.53,1661.0,45.7421,45.751,45.7154,45.751,1661.0
2015-09-08 13:00:00,51.53,51.53,51.44,51.46,1721.0,45.751,45.751,45.6711,45.6888,1721.0
2015-09-08 13:05:00,51.43,51.46,51.42,51.43,5000.0,45.6622,45.6888,45.6533,45.6622,5000.0
2015-09-08 13:10:00,51.43,51.51,51.43,51.51,3105.0,45.6622,45.7332,45.6622,45.7332,3105.0
2015-09-08 13:15:00,51.51,51.55,51.5,51.5,6713.0,45.7332,45.7687,45.7243,45.7243,6713.0
2015-09-08 13:20:00,51.5,51.51,51.47,51.51,3500.0,45.7243,45.7332,45.6977,45.7332,3500.0
2015-09-08 13:25:00,51.51,51.53,51.49,51.51,7400.0,45.7332,45.751,45.7154,45.7332,7400.0
2015-09-08 13:30:00,51.5,51.55,51.5,51.54,5209.0,45.7243,45.7687,45.7243,45.7598,5209.0
2015-09-08 13:35:00,51.58,51.63,51.58,51.63,600.0,45.7954,45.8397,45.7954,45.8397,600.0
2015-09-08 13:40:00,51.65,51.7,51.64,51.67,4800.0,45.8575,45.9019,45.8486,45.8753,4800.0
2015-09-08 13:45:00,51.68,51.69,51.68,51.69,400.0,45.8841,45.893,45.8841,45.893,400.0
2015-09-08 13:50:00,51.68,51.69,51.65,51.67,3800.0,45.8841,45.893,45.8575,45.8753,3800.0
2015-09-08 13:55:00,51.68,51.7,51.65,51.69,5400.0,45.8841,45.9019,45.8575,45.893,5400.0
2015-09-08 14:00:00,51.7,51.7,51.67,51.7,2500.0,45.9019,45.9019,45.8753,45.9019,2500.0
2015-09-08 14:05:00,51.72,51.72,51.63,51.63,2121.0,45.9197,45.9197,45.8397,45.8397,2121.0
2015-09-08 14:10:00,51.63,51.63,51.53,51.55,3900.0,45.8397,45.8397,45.751,45.7687,3900.0
2015-09-08 14:15:00,51.54,51.68,51.54,51.68,4900.0,45.7598,45.8841,45.7598,45.8841,4900.0
2015-09-08 14:20:00,51.68,51.75,51.68,51.75,2301.0,45.8841,45.9463,45.8841,45.9463,2301.0
2015-09-08 14:25:00,51.74,51.79,51.74,51.77,4700.0,45.9374,45.9818,45.9374,45.964,4700.0
2015-09-08 14:30:00,51.79,51.79,51.73,51.73,2000.0,45.9818,45.9818,45.9285,45.9285,2000.0
2015-09-08 14:35:00,51.76,51.8,51.73,51.77,3440.0,45.9552,45.9907,45.9285,45.964,3440.0
2015-09-08 14:40:00,51.76,51.82,51.76,51.81,2200.0,45.9552,46.0084,45.9552,45.9996,2200.0
2015-09-08 14:45:00,51.82,51.84,51.78,51.81,4700.0,46.0084,46.0262,45.9729,45.9996,4700.0
2015-09-08 14:50:00,51.78,51.8,51.78,51.78,3700.0,45.9729,45.9907,45.9729,45.9729,3700.0
2015-09-08 14:55:00,51.8,51.81,51.75,51.76,2500.0,45.9907,45.9996,45.9463,45.9552,2500.0
2015-09-08 15:00:00,51.75,51.87,51.75,51.86,3807.0,45.9463,46.0528,45.9463,46.0439,3807.0
2015-09-08 15:05:00,51.86,51.87,51.81,51.83,3707.0,46.0439,46.0528,45.9996,46.0173,3707.0
2015-09-08 15:10:00,51.82,51.86,51.82,51.83,6800.0,46.0084,46.0439,46.0084,46.0173,6800.0
2015-09-08 15:15:00,51.81,51.86,51.81,51.85,4700.0,45.9996,46.0439,45.9996,46.0351,4700.0
2015-09-08 15:20:00,51.84,51.84,51.81,51.84,7105.0,46.0262,46.0262,45.9996,46.0262,7105.0
2015-09-08 15:25:00,51.83,51.95,51.82,51.95,9820.0,46.0173,46.1239,46.0084,46.1239,9820.0
2015-09-08 15:30:00,51.96,51.96,51.91,51.93,10768.0,46.1327,46.1327,46.0883,46.1061,10768.0
2015-09-08 15:35:00,51.92,51.98,51.92,51.95,11787.0,46.0972,46.1505,46.0972,46.1239,11787.0
2015-09-08 15:40:00,51.95,51.96,51.92,51.92,13221.0,46.1239,46.1327,46.0972,46.0972,13221.0
2015-09-08 15:45:00,51.92,51.95,51.89,51.91,15759.0,46.0972,46.1239,46.0706,46.0883,15759.0
2015-09-08 15:50:00,51.91,51.93,51.87,51.93,17229.0,46.0883,46.1061,46.0528,46.1061,17229.0
2015-09-08 15:55:00,51.92,51.97,51.91,51.91,25656.0,46.0972,46.1416,46.0883,46.0883,25656.0
2015-09-09 09:30:00,51.87,51.89,51.56,51.69,21593.0,46.0528,46.0706,45.7776,45.893,21593.0
2015-09-09 09:35:00,51.69,51.81,51.55,51.7,9000.0,45.893,45.9996,45.7687,45.9019,9000.0
2015-09-09 09:40:00,51.71,51.71,51.62,51.64,3919.0,45.9108,45.9108,45.8309,45.8486,3919.0
2015-09-09 09:45:00,51.7,51.72,51.64,51.67,4200.0,45.9019,45.9197,45.8486,45.8753,4200.0
2015-09-09 09:50:00,51.67,51.74,51.66,51.69,5592.0,45.8753,45.9374,45.8664,45.893,5592.0
2015-09-09 09:55:00,51.68,51.72,51.64,51.69,3500.0,45.8841,45.9197,45.8486,45.893,3500.0
2015-09-09 10:00:00,51.71,51.79,51.66,51.7,6953.0,45.9108,45.9818,45.8664,45.9019,6953.0
2015-09-09 10:05:00,51.68,51.74,51.63,51.66,8494.0,45.8841,45.9374,45.8397,45.8664,8494.0
2015-09-09 10:10:00,51.67,51.73,51.64,51.67,8700.0,45.8753,45.9285,45.8486,45.8753,8700.0
2015-09-09 10:15:00,51.65,51.72,51.6,51.61,21502.0,45.8575,45.9197,45.8131,45.822,21502.0
2015-09-09 10:20:00,51.61,51.63,51.52,51.6,33590.0,45.822,45.8397,45.7421,45.8131,33590.0
2015-09-09 10:25:00,51.58,51.59,51.51,51.55,3400.0,45.7954,45.8042,45.7332,45.7687,3400.0
2015-09-09 10:30:00,51.54,51.56,51.47,51.47,7972.0,45.7598,45.7776,45.6977,45.6977,7972.0
2015-09-09 10:35:00,51.47,51.5,51.41,51.41,8600.0,45.6977,45.7243,45.6444,45.6444,8600.0
2015-09-09 10:40:00,51.42,51.44,51.41,51.42,9225.0,45.6533,45.6711,45.6444,45.6533,9225.0
2015-09-09 10:45:00,51.4,51.45,51.4,51.42,8272.0,45.6355,45.6799,45.6355,45.6533,8272.0
2015-09-09 10:50:00,51.42,51.42,51.33,51.34,2100.0,45.6533,45.6533,45.5734,45.5823,2100.0
2015-09-09 10:55:00,51.36,51.36,51.28,51.28,7000.0,45.6,45.6,45.529,45.529,7000.0
2015-09-09 11:00:00,51.3,51.31,51.29,51.3,11000.0,45.5468,45.5556,45.5379,45.5468,11000.0
2015-09-09 11:05:00,51.29,51.39,51.29,51.33,6000.0,45.5379,45.6267,45.5379,45.5734,6000.0
2015-09-09 11:10:00,51.31,51.37,51.31,51.32,3998.0,45.5556,45.6089,45.5556,45.5645,3998.0
2015-09-09 11:15:00,51.31,51.32,51.26,51.28,12400.0,45.5556,45.5645,45.5112,45.529,12400.0
2015-09-09 11:20:00,51.29,51.29,51.16,51.16,10302.0,45.5379,45.5379,45.4225,45.4225,10302.0
2015-09-09 11:25:00,51.16,51.16,51.06,51.12,7491.0,45.4225,45.4225,45.3337,45.3869,7491.0
2015-09-09 11:30:00,51.12,51.27,51.1,51.2,7600.0,45.3869,45.5201,45.3692,45.458,7600.0
2015-09-09 11:35:00,51.21,51.31,51.21,51.22,3711.0,45.4668,45.5556,45.4668,45.4757,3711.0
2015-09-09 11:40:00,51.21,51.21,51.12,51.12,2511.0,45.4668,45.4668,45.3869,45.3869,2511.0
2015-09-09 11:45:00,51.12,51.18,51.1,51.1,6500.0,45.3869,45.4402,45.3692,45.3692,6500.0
2015-09-09 11:50:00,51.08,51.1,51.04,51.07,12712.0,45.3514,45.3692,45.3159,45.3425,12712.0
2015-09-09 11:55:00,51.07,51.11,51.06,51.09,7225.0,45.3425,45.3781,45.3337,45.3603,7225.0
2015-09-09 12:00:00,51.07,51.1,51.06,51.1,3383.0,45.3425,45.3692,45.3337,45.3692,3383.0
2015-09-09 12:05:00,51.07,51.11,51.06,51.1,7437.0,45.3425,45.3781,45.3337,45.3692,7437.0
2015-09-09 12:10:00,51.07,51.11,51.07,51.1,6375.0,45.3425,45.3781,45.3425,45.3692,6375.0
2015-09-09 12:15:00,51.11,51.25,51.09,51.21,5398.0,45.3781,45.5024,45.3603,45.4668,5398.0
2015-09-09 12:20:00,51.2,51.21,51.12,51.15,3600.0,45.458,45.4668,45.3869,45.4136,3600.0
2015-09-09 12:25:00,51.17,51.17,51.12,51.12,2300.0,45.4313,45.4313,45.3869,45.3869,2300.0
2015-09-09 12:30:00,51.14,51.17,51.11,51.15,8419.0,45.4047,45.4313,45.3781,45.4136,8419.0
2015-09-09 12:35:00,51.15,51.19,51.12,51.13,3300.0,45.4136,45.4491,45.3869,45.3958,3300.0
2015-09-09 12:40:00,51.14,51.19,51.14,51.19,2200.0,45.4047,45.4491,45.4047,45.4491,2200.0
2015-09-09 12:45:00,51.18,51.2,51.07,51.07,4908.0,45.4402,45.458,45.3425,45.3425,4908.0
2015-09-09 12:50:00,51.07,51.08,51.04,51.08,4980.0,45.3425,45.3514,45.3159,45.3514,4980.0
2015-09-09 12:55:00,51.08,51.09,51.06,51.09,3700.0,45.3514,45.3603,45.3337,45.3603,3700.0
2015-09-09 13:00:00,51.09,51.09,51.03,51.08,4214.0,45.3603,45.3603,45.307,45.3514,4214.0
2015-09-09 13:05:00,51.08,51.1,51.02,51.03,5200.0,45.3514,45.3692,45.2982,45.307,5200.0
2015-09-09 13:10:00,51.04,51.07,51.01,51.03,4755.0,45.3159,45.3425,45.2893,45.307,4755.0
2015-09-09 13:15:00,51.03,51.08,51.03,51.05,1600.0,45.307,45.3514,45.307,45.3248,1600.0
2015-09-09 13:20:00,51.05,51.07,51.01,51.01,7720.0,45.3248,45.3425,45.2893,45.2893,7720.0
2015-09-09 13:25:00,51.0,51.06,50.96,50.97,7104.0,45.2804,45.3337,45.2449,45.2538,7104.0
2015-09-09 13:30:00,50.96,50.98,50.92,50.93,2752.0,45.2449,45.2626,45.2094,45.2182,2752.0
2015-09-09 13:35:00,50.94,50.94,50.9,50.9,4436.0,45.2271,45.2271,45.1916,45.1916,4436.0
2015-09-09 13:40:00,50.89,50.91,50.88,50.91,3201.0,45.1827,45.2005,45.1739,45.2005,3201.0
2015-09-09 13:45:00,50.92,50.95,50.86,50.88,5694.0,45.2094,45.236,45.1561,45.1739,5694.0
2015-09-09 13:50:00,50.87,50.89,50.81,50.89,5320.0,45.165,45.1827,45.1117,45.1827,5320.0
2015-09-09 13:55:00,50.89,50.89,50.83,50.83,1808.0,45.1827,45.1827,45.1295,45.1295,1808.0
2015-09-09 14:00:00,50.83,50.85,50.81,50.85,3921.0,45.1295,45.1472,45.1117,45.1472,3921.0
2015-09-09 14:05:00,50.83,50.9,50.83,50.9,2755.0,45.1295,45.1916,45.1295,45.1916,2755.0
2015-09-09 14:10:00,50.9,50.93,50.89,50.91,2514.0,45.1916,45.2182,45.1827,45.2005,2514.0
2015-09-09 14:15:00,50.89,50.92,50.87,50.92,3700.0,45.1827,45.2094,45.165,45.2094,3700.0
2015-09-09 14:20:00,50.91,50.91,50.83,50.83,2700.0,45.2005,45.2005,45.1295,45.1295,2700.0
2015-09-09 14:25:00,50.86,50.91,50.8,50.83,6349.0,45.1561,45.2005,45.1028,45.1295,6349.0
2015-09-09 14:30:00,50.85,50.85,50.8,50.82,4100.0,45.1472,45.1472,45.1028,45.1206,4100.0
2015-09-09 14:35:00,50.82,50.87,50.82,50.82,3700.0,45.1206,45.165,45.1206,45.1206,3700.0
2015-09-09 14:40:00,50.81,50.82,50.72,50.74,8500.0,45.1117,45.1206,45.0318,45.0496,8500.0
2015-09-09 14:45:00,50.74,50.76,50.7,50.75,4300.0,45.0496,45.0673,45.014,45.0584,4300.0
2015-09-09 14:50:00,50.73,50.81,50.72,50.79,5837.0,45.0407,45.1117,45.0318,45.0939,5837.0
2015-09-09 14:55:00,50.79,50.81,50.73,50.73,2000.0,45.0939,45.1117,45.0407,45.0407,2000.0
2015-09-09 15:00:00,50.73,50.78,50.64,50.78,10425.0,45.0407,45.0851,44.9608,45.0851,10425.0
2015-09-09 15:05:00,50.77,50.82,50.77,50.81,4700.0,45.0762,45.1206,45.0762,45.1117,4700.0
2015-09-09 15:10:00,50.8,50.8,50.67,50.77,7100.0,45.1028,45.1028,44.9874,45.0762,7100.0
2015-09-09 15:15:00,50.75,50.84,50.7,50.79,9500.0,45.0584,45.1383,45.014,45.0939,9500.0
2015-09-09 15:20:00,50.79,50.84,50.78,50.82,10911.0,45.0939,45.1383,45.0851,45.1206,10911.0
2015-09-09 15:25:00,50.82,50.83,50.73,50.76,11426.0,45.1206,45.1295,45.0407,45.0673,11426.0
2015-09-09 15:30:00,50.76,50.76,50.59,50.63,14017.0,45.0673,45.0673,44.9164,44.9519,14017.0
2015-09-09 15:35:00,50.63,50.67,50.57,50.57,7679.0,44.9519,44.9874,44.8986,44.8986,7679.0
2015-09-09 15:40:00,50.57,50.62,50.49,50.5,22890.0,44.8986,44.943,44.8276,44.8365,22890.0
2015-09-09 15:45:00,50.51,50.52,50.4,50.43,17852.0,44.8454,44.8542,44.7477,44.7743,17852.0
2015-09-09 15:50:00,50.43,50.45,50.31,50.32,33891.0,44.7743,44.7921,44.6678,44.6767,33891.0
2015-09-09 15:55:00,50.33,50.42,50.29,50.39,39448.0,44.6855,44.7654,44.65,44.7388,39448.0
2015-09-10 09:30:00,50.07,50.13,49.91,50.02,21521.0,44.4547,44.508,44.3126,44.4103,21521.0
2015-09-10 09:35:00,49.98,50.03,49.93,50.03,10020.0,44.3748,44.4192,44.3304,44.4192,10020.0
2015-09-10 09:40:00,50.07,50.17,50.03,50.03,10097.0,44.4547,44.5435,44.4192,44.4192,10097.0
2015-09-10 09:45:00,50.03,50.19,50.03,50.09,8819.0,44.4192,44.5612,44.4192,44.4725,8819.0
2015-09-10 09:50:00,50.09,50.16,50.0,50.03,5909.0,44.4725,44.5346,44.3925,44.4192,5909.0
2015-09-10 09:55:00,50.02,50.17,50.0,50.15,5332.0,44.4103,44.5435,44.3925,44.5257,5332.0
2015-09-10 10:00:00,50.12,50.19,50.1,50.14,14430.0,44.4991,44.5612,44.4813,44.5168,14430.0
2015-09-10 10:05:00,50.15,50.23,50.14,50.18,9549.0,44.5257,44.5968,44.5168,44.5524,9549.0
2015-09-10 10:10:00,50.17,50.2,50.13,50.2,6439.0,44.5435,44.5701,44.508,44.5701,6439.0
2015-09-10 10:15:00,50.17,50.24,50.16,50.2,8660.0,44.5435,44.6056,44.5346,44.5701,8660.0
2015-09-10 10:20:00,50.22,50.31,50.19,50.28,2575.0,44.5879,44.6678,44.5612,44.6411,2575.0
2015-09-10 10:25:00,50.31,50.35,50.31,50.31,2600.0,44.6678,44.7033,44.6678,44.6678,2600.0
2015-09-10 10:30:00,50.36,50.45,50.35,50.42,6329.0,44.7122,44.7921,44.7033,44.7654,6329.0
2015-09-10 10:35:00,50.47,50.67,50.47,50.66,4400.0,44.8098,44.9874,44.8098,44.9785,4400.0
2015-09-10 10:40:00,50.71,50.81,50.7,50.79,9217.0,45.0229,45.1117,45.014,45.0939,9217.0
2015-09-10 10:45:00,50.8,50.86,50.78,50.82,7027.0,45.1028,45.1561,45.0851,45.1206,7027.0
2015-09-10 10:50:00,50.84,50.88,50.79,50.79,4023.0,45.1383,45.1739,45.0939,45.0939,4023.0
2015-09-10 10:55:00,50.8,50.84,50.78,50.81,3400.0,45.1028,45.1383,45.0851,45.1117,3400.0
2015-09-10 11:00:00,50.81,50.82,50.77,50.79,6362.0,45.1117,45.1206,45.0762,45.0939,6362.0
2015-09-10 11:05:00,50.79,50.8,50.76,50.77,4000.0,45.0939,45.1028,45.0673,45.0762,4000.0
2015-09-10 11:10:00,50.72,50.72,50.6,50.62,4532.0,45.0318,45.0318,44.9253,44.943,4532.0
2015-09-10 11:15:00,50.62,50.62,50.51,50.51,1900.0,44.943,44.943,44.8454,44.8454,1900.0
2015-09-10 11:20:00,50.51,50.51,50.4,50.49,4500.0,44.8454,44.8454,44.7477,44.8276,4500.0
2015-09-10 11:25:00,50.52,50.59,50.49,50.54,1700.0,44.8542,44.9164,44.8276,44.872,1700.0
2015-09-10 11:30:00,50.54,50.58,50.5,50.53,4100.0,44.872,44.9075,44.8365,44.8631,4100.0
2015-09-10 11:35:00,50.53,50.62,50.53,50.6,4100.0,44.8631,44.943,44.8631,44.9253,4100.0
2015-09-10 11:40:00,50.58,50.66,50.58,50.66,1927.0,44.9075,44.9785,44.9075,44.9785,1927.0
2015-09-10 11:45:00,50.6,50.6,50.53,50.53,1700.0,44.9253,44.9253,44.8631,44.8631,1700.0
2015-09-10 11:50:00,50.56,50.62,50.51,50.62,3600.0,44.8897,44.943,44.8454,44.943,3600.0
2015-09-10 11:55:00,50.62,50.66,50.59,50.6,3100.0,44.943,44.9785,44.9164,44.9253,3100.0
2015-09-10 12:00:00,50.6,50.64,50.59,50.64,4900.0,44.9253,44.9608,44.9164,44.9608,4900.0
2015-09-10 12:05:00,50.65,50.76,50.64,50.76,2300.0,44.9696,45.0673,44.9608,45.0673,2300.0
2015-09-10 12:10:00,50.73,50.73,50.61,50.61,1400.0,45.0407,45.0407,44.9341,44.9341,1400.0
2015-09-10 12:15:00,50.65,50.68,50.58,50.58,3000.0,44.9696,44.9963,44.9075,44.9075,3000.0
2015-09-10 12:20:00,50.57,50.72,50.57,50.66,6100.0,44.8986,45.0318,44.8986,44.9785,6100.0
2015-09-10 12:25:00,50.63,50.7,50.59,50.59,1800.0,44.9519,45.014,44.9164,44.9164,1800.0
2015-09-10 12:30:00,50.6,50.7,50.6,50.7,3900.0,44.9253,45.014,44.9253,45.014,3900.0
2015-09-10 12:35:00,50.69,50.79,50.69,50.79,2300.0,45.0052,45.0939,45.0052,45.0939,2300.0
2015-09-10 12:40:00,50.79,50.81,50.74,50.78,2200.0,45.0939,45.1117,45.0496,45.0851,2200.0
2015-09-10 12:45:00,50.8,50.85,50.78,50.85,2700.0,45.1028,45.1472,45.0851,45.1472,2700.0
2015-09-10 12:50:00,50.86,50.86,50.79,50.79,1000.0,45.1561,45.1561,45.0939,45.0939,1000.0
2015-09-10 12:55:00,50.77,50.8,50.74,50.76,9730.0,45.0762,45.1028,45.0496,45.0673,9730.0
2015-09-10 13:00:00,50.78,50.82,50.73,50.82,7330.0,45.0851,45.1206,45.0407,45.1206,7330.0
2015-09-10 13:05:00,50.82,50.85,50.7,50.71,27300.0,45.1206,45.1472,45.014,45.0229,27300.0
2015-09-10 13:10:00,50.71,50.77,50.7,50.73,3500.0,45.0229,45.0762,45.014,45.0407,3500.0
2015-09-10 13:15:00,50.73,50.79,50.71,50.76,3174.0,45.0407,45.0939,45.0229,45.0673,3174.0
2015-09-10 13:20:00,50.77,50.83,50.75,50.83,1900.0,45.0762,45.1295,45.0584,45.1295,1900.0
2015-09-10 13:25:00,50.85,50.97,50.82,50.94,2000.0,45.1472,45.2538,45.1206,45.2271,2000.0
2015-09-10 13:30:00,50.94,51.02,50.92,51.0,9900.0,45.2271,45.2982,45.2094,45.2804,9900.0
2015-09-10 13:35:00,51.0,51.03,51.0,51.03,3010.0,45.2804,45.307,45.2804,45.307,3010.0
2015-09-10 13:40:00,51.03,51.03,50.99,50.99,4271.0,45.307,45.307,45.2715,45.2715,4271.0
2015-09-10 13:45:00,51.01,51.04,50.99,51.01,6955.0,45.2893,45.3159,45.2715,45.2893,6955.0
2015-09-10 13:50:00,51.03,51.03,50.99,51.0,4200.0,45.307,45.307,45.2715,45.2804,4200.0
2015-09-10 13:55:00,51.0,51.01,50.8,50.86,27912.0,45.2804,45.2893,45.1028,45.1561,27912.0
2015-09-10 14:00:00,50.86,50.88,50.83,50.83,8000.0,45.1561,45.1739,45.1295,45.1295,8000.0
2015-09-10 14:05:00,50.84,50.87,50.84,50.86,3403.0,45.1383,45.165,45.1383,45.1561,3403.0
2015-09-10 14:10:00,50.85,50.87,50.82,50.84,10460.0,45.1472,45.165,45.1206,45.1383,10460.0
2015-09-10 14:15:00,50.81,50.82,50.8,50.82,12151.0,45.1117,45.1206,45.1028,45.1206,12151.0
2015-09-10 14:20:00,50.81,50.81,50.76,50.79,27782.0,45.1117,45.1117,45.0673,45.0939,27782.0
2015-09-10 14:25:00,50.79,50.79,50.7,50.74,6600.0,45.0939,45.0939,45.014,45.0496,6600.0
2015-09-10 14:30:00,50.74,50.8,50.71,50.71,3000.0,45.0496,45.1028,45.0229,45.0229,3000.0
2015-09-10 14:35:00,50.71,50.75,50.69,50.73,12404.0,45.0229,45.0584,45.0052,45.0407,12404.0
2015-09-10 14:40:00,50.73,50.76,50.7,50.7,2700.0,45.0407,45.0673,45.014,45.014,2700.0
2015-09-10 14:45:00,50.72,50.72,50.7,50.72,11275.0,45.0318,45.0318,45.014,45.0318,11275.0
2015-09-10 14:50:00,50.7,50.73,50.58,50.6,21997.0,45.014,45.0407,44.9075,44.9253,21997.0
2015-09-10 14:55:00,50.6,50.6,50.56,50.59,13958.0,44.9253,44.9253,44.8897,44.9164,13958.0
2015-09-10 15:00:00,50.57,50.64,50.56,50.6,29695.0,44.8986,44.9608,44.8897,44.9253,29695.0
2015-09-10 15:05:00,50.6,50.69,50.6,50.67,5050.0,44.9253,45.0052,44.9253,44.9874,5050.0
2015-09-10 15:10:00,50.69,50.69,50.63,50.69,6833.0,45.0052,45.0052,44.9519,45.0052,6833.0
2015-09-10 15:15:00,50.7,50.76,50.63,50.65,8000.0,45.014,45.0673,44.9519,44.9696,8000.0
2015-09-10 15:20:00,50.65,50.7,50.63,50.66,19129.0,44.9696,45.014,44.9519,44.9785,19129.0
2015-09-10 15:25:00,50.65,50.66,50.61,50.62,14051.0,44.9696,44.9785,44.9341,44.943,14051.0
2015-09-10 15:30:00,50.61,50.65,50.55,50.57,16703.0,44.9341,44.9696,44.8809,44.8986,16703.0
2015-09-10 15:35:00,50.57,50.63,50.53,50.58,10500.0,44.8986,44.9519,44.8631,44.9075,10500.0
2015-09-10 15:40:00,50.57,50.6,50.54,50.58,15385.0,44.8986,44.9253,44.872,44.9075,15385.0
2015-09-10 15:45:00,50.58,50.66,50.56,50.63,25074.0,44.9075,44.9785,44.8897,44.9519,25074.0
2015-09-10 15:50:00,50.63,50.69,50.58,50.61,27644.0,44.9519,45.0052,44.9075,44.9341,27644.0
2015-09-10 15:55:00,50.6,50.7,50.6,50.69,43897.0,44.9253,45.014,44.9253,45.0052,43897.0
2015-09-11 09:30:00,50.36,50.8,50.24,50.64,38307.0,44.7122,45.1028,44.6056,44.9608,38307.0
2015-09-11 09:35:00,50.7,50.94,50.69,50.9,16726.0,45.014,45.2271,45.0052,45.1916,16726.0
2015-09-11 09:40:00,50.93,51.15,50.92,51.06,7810.0,45.2182,45.4136,45.2094,45.3337,7810.0
2015-09-11 09:45:00,51.04,51.11,51.01,51.11,3910.0,45.3159,45.3781,45.2893,45.3781,3910.0
2015-09-11 09:50:00,51.07,51.23,51.07,51.18,5100.0,45.3425,45.4846,45.3425,45.4402,5100.0
2015-09-11 09:55:00,51.15,51.17,51.06,51.06,2630.0,45.4136,45.4313,45.3337,45.3337,2630.0
2015-09-11 10:00:00,51.07,51.14,51.0,51.14,4700.0,45.3425,45.4047,45.2804,45.4047,4700.0
2015-09-11 10:05:00,51.14,51.15,51.07,51.12,5541.0,45.4047,45.4136,45.3425,45.3869,5541.0
2015-09-11 10:10:00,51.13,51.13,51.03,51.12,8352.0,45.3958,45.3958,45.307,45.3869,8352.0
2015-09-11 10:15:00,51.08,51.09,51.02,51.04,6876.0,45.3514,45.3603,45.2982,45.3159,6876.0
2015-09-11 10:20:00,51.05,51.06,50.98,51.01,7025.0,45.3248,45.3337,45.2626,45.2893,7025.0
2015-09-11 10:25:00,51.01,51.02,50.93,50.93,7405.0,45.2893,45.2982,45.2182,45.2182,7405.0
2015-09-11 10:30:00,50.93,50.98,50.89,50.89,4899.0,45.2182,45.2626,45.1827,45.1827,4899.0
2015-09-11 10:35:00,50.89,50.96,50.81,50.96,8926.0,45.1827,45.2449,45.1117,45.2449,8926.0
2015-09-11 10:40:00,50.98,51.08,50.97,51.06,5028.0,45.2626,45.3514,45.2538,45.3337,5028.0
2015-09-11 10:45:00,51.08,51.16,51.08,51.16,3201.0,45.3514,45.4225,45.3514,45.4225,3201.0
2015-09-11 10:50:00,51.16,51.17,50.99,51.02,7499.0,45.4225,45.4313,45.2715,45.2982,7499.0
2015-09-11 10:55:00,51.0,51.0,50.89,50.89,4078.0,45.2804,45.2804,45.1827,45.1827,4078.0
2015-09-11 11:00:00,50.9,50.97,50.88,50.97,6475.0,45.1916,45.2538,45.1739,45.2538,6475.0
2015-09-11 11:05:00,50.97,51.0,50.95,50.97,4500.0,45.2538,45.2804,45.236,45.2538,4500.0
2015-09-11 11:10:00,50.99,51.0,50.92,50.99,8466.0,45.2715,45.2804,45.2094,45.2715,8466.0
2015-09-11 11:15:00,51.0,51.03,50.95,51.02,12401.0,45.2804,45.307,45.236,45.2982,12401.0
2015-09-11 11:20:00,51.05,51.13,51.04,51.13,3544.0,45.3248,45.3958,45.3159,45.3958,3544.0
2015-09-11 11:25:00,51.14,51.17,51.12,51.17,3500.0,45.4047,45.4313,45.3869,45.4313,3500.0
2015-09-11 11:30:00,51.17,51.17,51.09,51.09,3900.0,45.4313,45.4313,45.3603,45.3603,3900.0
2015-09-11 11:35:00,51.1,51.23,51.1,51.23,5400.0,45.3692,45.4846,45.3692,45.4846,5400.0
2015-09-11 11:40:00,51.23,51.25,51.21,51.21,4611.0,45.4846,45.5024,45.4668,45.4668,4611.0
2015-09-11 11:45:00,51.24,51.28,51.21,51.26,7896.0,45.4935,45.529,45.4668,45.5112,7896.0
2015-09-11 11:50:00,51.26,51.3,51.23,51.23,6737.0,45.5112,45.5468,45.4846,45.4846,6737.0
2015-09-11 11:55:00,51.25,51.35,51.24,51.31,7202.0,45.5024,45.5911,45.4935,45.5556,7202.0
2015-09-11 12:00:00,51.29,51.42,51.29,51.4,4500.0,45.5379,45.6533,45.5379,45.6355,4500.0
2015-09-11 12:05:00,51.41,51.41,51.31,51.31,4318.0,45.6444,45.6444,45.5556,45.5556,4318.0
2015-09-11 12:10:00,51.33,51.4,51.33,51.4,2951.0,45.5734,45.6355,45.5734,45.6355,2951.0
2015-09-11 12:15:00,51.4,51.49,51.39,51.49,7919.0,45.6355,45.7154,45.6267,45.7154,7919.0
2015-09-11 12:20:00,51.48,51.5,51.47,51.5,4701.0,45.7066,45.7243,45.6977,45.7243,4701.0
2015-09-11 12:25:00,51.5,51.53,51.49,51.51,6031.0,45.7243,45.751,45.7154,45.7332,6031.0
2015-09-11 12:30:00,51.5,51.52,51.47,51.52,6401.0,45.7243,45.7421,45.6977,45.7421,6401.0
2015-09-11 12:35:00,51.52,51.59,51.52,51.58,9009.0,45.7421,45.8042,45.7421,45.7954,9009.0
2015-09-11 12:40:00,51.58,51.64,51.58,51.64,8436.0,45.7954,45.8486,45.7954,45.8486,8436.0
2015-09-11 12:45:00,51.63,51.75,51.63,51.73,12163.0,45.8397,45.9463,45.8397,45.9285,12163.0
2015-09-11 12:50:00,51.72,51.81,51.72,51.76,19644.0,45.9197,45.9996,45.9197,45.9552,19644.0
2015-09-11 12:55:00,51.77,51.86,51.77,51.82,20852.0,45.964,46.0439,45.964,46.0084,20852.0
2015-09-11 13:00:00,51.8,51.81,51.75,51.78,9364.0,45.9907,45.9996,45.9463,45.9729,9364.0
2015-09-11 13:05:00,51.76,51.78,51.62,51.63,16564.0,45.9552,45.9729,45.8309,45.8397,16564.0
2015-09-11 13:10:00,51.64,51.66,51.6,51.6,6300.0,45.8486,45.8664,45.8131,45.8131,6300.0
2015-09-11 13:15:00,51.61,51.63,51.45,51.46,17042.0,45.822,45.8397,45.6799,45.6888,17042.0
2015-09-11 13:20:00,51.44,51.44,51.36,51.37,12400.0,45.6711,45.6711,45.6,45.6089,12400.0
2015-09-11 13:25:00,51.38,51.53,51.37,51.49,11399.0,45.6178,45.751,45.6089,45.7154,11399.0
2015-09-11 13:30:00,51.49,51.49,51.43,51.45,17864.0,45.7154,45.7154,45.6622,45.6799,17864.0
2015-09-11 13:35:00,51.44,51.45,51.31,51.39,12960.0,45.6711,45.6799,45.5556,45.6267,12960.0
2015-09-11 13:40:00,51.4,51.44,51.38,51.43,5683.0,45.6355,45.6711,45.6178,45.6622,5683.0
2015-09-11 13:45:00,51.43,51.45,51.37,51.43,12000.0,45.6622,45.6799,45.6089,45.6622,12000.0
2015-09-11 13:50:00,51.44,51.44,51.37,51.38,4239.0,45.6711,45.6711,45.6089,45.6178,4239.0
2015-09-11 13:55:00,51.38,51.41,51.36,51.41,7108.0,45.6178,45.6444,45.6,45.6444,7108.0
2015-09-11 14:00:00,51.4,51.4,51.37,51.38,4124.0,45.6355,45.6355,45.6089,45.6178,4124.0
2015-09-11 14:05:00,51.38,51.39,51.27,51.31,19072.0,45.6178,45.6267,45.5201,45.5556,19072.0
2015-09-11 14:10:00,51.31,51.31,51.21,51.22,6286.0,45.5556,45.5556,45.4668,45.4757,6286.0
2015-09-11 14:15:00,51.21,51.23,51.21,51.23,3800.0,45.4668,45.4846,45.4668,45.4846,3800.0
2015-09-11 14:20:00,51.24,51.29,51.24,51.28,3798.0,45.4935,45.5379,45.4935,45.529,3798.0
2015-09-11 14:25:00,51.29,51.32,51.28,51.29,4803.0,45.5379,45.5645,45.529,45.5379,4803.0
2015-09-11 14:30:00,51.29,51.39,51.29,51.37,3407.0,45.5379,45.6267,45.5379,45.6089,3407.0
2015-09-11 14:35:00,51.37,51.42,51.35,51.41,6408.0,45.6089,45.6533,45.5911,45.6444,6408.0
2015-09-11 14:40:00,51.39,51.4,51.37,51.38,4563.0,45.6267,45.6355,45.6089,45.6178,4563.0
2015-09-11 14:45:00,51.39,51.4,51.33,51.36,9350.0,45.6267,45.6355,45.5734,45.6,9350.0
2015-09-11 14:50:00,51.35,51.38,51.34,51.37,5382.0,45.5911,45.6178,45.5823,45.6089,5382.0
2015-09-11 14:55:00,51.38,51.43,51.35,51.36,8700.0,45.6178,45.6622,45.5911,45.6,8700.0
2015-09-11 15:00:00,51.36,51.43,51.34,51.36,10431.0,45.6,45.6622,45.5823,45.6,10431.0
2015-09-11 15:05:00,51.35,51.41,51.35,51.39,8402.0,45.5911,45.6444,45.5911,45.6267,8402.0
2015-09-11 15:10:00,51.36,51.39,51.34,51.38,9625.0,45.6,45.6267,45.5823,45.6178,9625.0
2015-09-11 15:15:00,51.37,51.42,51.34,51.41,8103.0,45.6089,45.6533,45.5823,45.6444,8103.0
2015-09-11 15:20:00,51.41,51.48,51.39,51.42,14564.0,45.6444,45.7066,45.6267,45.6533,14564.0
2015-09-11 15:25:00,51.41,51.43,51.37,51.38,14161.0,45.6444,45.6622,45.6089,45.6178,14161.0
2015-09-11 15:30:00,51.37,51.38,51.29,51.33,14501.0,45.6089,45.6178,45.5379,45.5734,14501.0
2015-09-11 15:35:00,51.33,51.4,51.32,51.37,14930.0,45.5734,45.6355,45.5645,45.6089,14930.0
2015-09-11 15:40:00,51.38,51.39,51.27,51.3,26901.0,45.6178,45.6267,45.5201,45.5468,26901.0
2015-09-11 15:45:00,51.31,51.36,51.31,51.35,25267.0,45.5556,45.6,45.5556,45.5911,25267.0
2015-09-11 15:50:00,51.36,51.43,51.36,51.38,17607.0,45.6,45.6622,45.6,45.6178,17607.0
2015-09-11 15:55:00,51.38,51.5,51.37,51.48,30002.0,45.6178,45.7243,45.6089,45.7066,30002.0
2015-09-14 09:30:00,51.35,51.35,51.0,51.03,19070.0,45.5911,45.5911,45.2804,45.307,19070.0
2015-09-14 09:35:00,51.08,51.11,50.94,51.02,4049.0,45.3514,45.3781,45.2271,45.2982,4049.0
2015-09-14 09:40:00,50.98,51.13,50.78,51.07,58368.0,45.2626,45.3958,45.0851,45.3425,58368.0
2015-09-14 09:45:00,51.05,51.09,50.97,51.02,25099.0,45.3248,45.3603,45.2538,45.2982,25099.0
2015-09-14 09:50:00,51.0,51.09,50.97,51.04,8088.0,45.2804,45.3603,45.2538,45.3159,8088.0
2015-09-14 09:55:00,51.06,51.06,51.01,51.01,1000.0,45.3337,45.3337,45.2893,45.2893,1000.0
2015-09-14 10:00:00,51.01,51.02,50.99,51.0,5907.0,45.2893,45.2982,45.2715,45.2804,5907.0
2015-09-14 10:05:00,51.02,51.06,51.01,51.04,3600.0,45.2982,45.3337,45.2893,45.3159,3600.0
2015-09-14 10:10:00,51.02,51.05,51.0,51.05,2330.0,45.2982,45.3248,45.2804,45.3248,2330.0
2015-09-14 10:15:00,51.02,51.02,50.89,50.93,13100.0,45.2982,45.2982,45.1827,45.2182,13100.0
2015-09-14 10:20:00,50.94,51.05,50.9,51.05,10410.0,45.2271,45.3248,45.1916,45.3248,10410.0
2015-09-14 10:25:00,51.04,51.04,50.9,51.0,15431.0,45.3159,45.3159,45.1916,45.2804,15431.0
2015-09-14 10:30:00,50.98,51.04,50.98,51.01,4897.0,45.2626,45.3159,45.2626,45.2893,4897.0
2015-09-14 10:35:00,51.01,51.06,50.97,51.06,6352.0,45.2893,45.3337,45.2538,45.3337,6352.0
2015-09-14 10:40:00,51.07,51.07,51.01,51.02,4200.0,45.3425,45.3425,45.2893,45.2982,4200.0
2015-09-14 10:45:00,51.01,51.07,51.0,51.05,7782.0,45.2893,45.3425,45.2804,45.3248,7782.0
2015-09-14 10:50:00,51.06,51.08,51.01,51.08,7585.0,45.3337,45.3514,45.2893,45.3514,7585.0
2015-09-14 10:55:00,51.06,51.06,51.01,51.02,5938.0,45.3337,45.3337,45.2893,45.2982,5938.0
2015-09-14 11:00:00,51.05,51.05,50.99,51.0,3592.0,45.3248,45.3248,45.2715,45.2804,3592.0
2015-09-14 11:05:00,51.0,51.01,50.88,50.88,19300.0,45.2804,45.2893,45.1739,45.1739,19300.0
2015-09-14 11:10:00,50.9,50.9,50.8,50.84,8209.0,45.1916,45.1916,45.1028,45.1383,8209.0
2015-09-14 11:15:00,50.84,50.87,50.8,50.86,18791.0,45.1383,45.165,45.1028,45.1561,18791.0
2015-09-14 11:20:00,50.86,50.99,50.86,50.94,11922.0,45.1561,45.2715,45.1561,45.2271,11922.0
2015-09-14 11:25:00,50.94,51.04,50.94,51.04,8602.0,45.2271,45.3159,45.2271,45.3159,8602.0
2015-09-14 11:30:00,51.02,51.04,50.99,51.02,6439.0,45.2982,45.3159,45.2715,45.2982,6439.0
2015-09-14 11:35:00,51.0,51.03,51.0,51.02,10300.0,45.2804,45.307,45.2804,45.2982,10300.0
2015-09-14 11:40:00,51.01,51.01,50.99,51.0,7857.0,45.2893,45.2893,45.2715,45.2804,7857.0
2015-09-14 11:45:00,50.98,50.99,50.93,50.98,9841.0,45.2626,45.2715,45.2182,45.2626,9841.0
2015-09-14 11:50:00,51.0,51.06,51.0,51.06,3700.0,45.2804,45.3337,45.2804,45.3337,3700.0
2015-09-14 11:55:00,51.05,51.07,51.03,51.03,2700.0,45.3248,45.3425,45.307,45.307,2700.0
2015-09-14 12:00:00,51.02,51.02,50.96,51.01,5200.0,45.2982,45.2982,45.2449,45.2893,5200.0
2015-09-14 12:05:00,50.99,50.99,50.96,50.96,1600.0,45.2715,45.2715,45.2449,45.2449,1600.0
2015-09-14 12:10:00,50.95,51.02,50.93,51.02,18564.0,45.236,45.2982,45.2182,45.2982,18564.0
2015-09-14 12:15:00,51.0,51.07,51.0,51.06,8737.0,45.2804,45.3425,45.2804,45.3337,8737.0
2015-09-14 12:20:00,51.07,51.12,51.05,51.12,3859.0,45.3425,45.3869,45.3248,45.3869,3859.0
2015-09-14 12:25:00,51.11,51.14,51.09,51.09,7175.0,45.3781,45.4047,45.3603,45.3603,7175.0
2015-09-14 12:30:00,51.08,51.09,51.04,51.07,4100.0,45.3514,45.3603,45.3159,45.3425,4100.0
2015-09-14 12:35:00,51.09,51.09,51.01,51.01,2357.0,45.3603,45.3603,45.2893,45.2893,2357.0
2015-09-14 12:40:00,51.01,51.01,51.0,51.0,4176.0,45.2893,45.2893,45.2804,45.2804,4176.0
2015-09-14 12:45:00,51.0,51.01,50.99,51.01,3200.0,45.2804,45.2893,45.2715,45.2893,3200.0
2015-09-14 12:50:00,51.0,51.03,50.99,51.02,11536.0,45.2804,45.307,45.2715,45.2982,11536.0
2015-09-14 12:55:00,51.0,51.04,50.96,50.96,5225.0,45.2804,45.3159,45.2449,45.2449,5225.0
2015-09-14 13:00:00,50.97,51.0,50.94,50.94,6930.0,45.2538,45.2804,45.2271,45.2271,6930.0
2015-09-14 13:05:00,50.94,50.95,50.93,50.95,4600.0,45.2271,45.236,45.2182,45.236,4600.0
2015-09-14 13:10:00,50.95,50.95,50.93,50.94,3847.0,45.236,45.236,45.2182,45.2271,3847.0
2015-09-14 13:15:00,50.94,51.0,50.94,51.0,5400.0,45.2271,45.2804,45.2271,45.2804,5400.0
2015-09-14 13:20:00,51.0,51.02,50.99,51.01,8440.0,45.2804,45.2982,45.2715,45.2893,8440.0
2015-09-14 13:25:00,51.02,51.02,51.0,51.0,1200.0,45.2982,45.2982,45.2804,45.2804,1200.0
2015-09-14 13:30:00,51.0,51.01,50.94,50.95,15811.0,45.2804,45.2893,45.2271,45.236,15811.0
2015-09-14 13:35:00,50.95,50.96,50.93,50.96,3000.0,45.236,45.2449,45.2182,45.2449,3000.0
2015-09-14 13:40:00,50.97,51.0,50.95,51.0,8660.0,45.2538,45.2804,45.236,45.2804,8660.0
2015-09-14 13:45:00,51.0,51.04,51.0,51.0,5200.0,45.2804,45.3159,45.2804,45.2804,5200.0
2015-09-14 13:50:00,51.0,51.0,50.99,50.99,2461.0,45.2804,45.2804,45.2715,45.2715,2461.0
2015-09-14 13:55:00,51.0,51.04,51.0,51.04,8141.0,45.2804,45.3159,45.2804,45.3159,8141.0
2015-09-14 14:00:00,51.03,51.03,51.0,51.01,2900.0,45.307,45.307,45.2804,45.2893,2900.0
2015-09-14 14:05:00,51.0,51.01,50.98,51.01,9566.0,45.2804,45.2893,45.2626,45.2893,9566.0
2015-09-14 14:10:00,51.0,51.0,50.95,50.95,3700.0,45.2804,45.2804,45.236,45.236,3700.0
2015-09-14 14:15:00,50.95,50.98,50.94,50.96,6139.0,45.236,45.2626,45.2271,45.2449,6139.0
2015-09-14 14:20:00,50.96,50.98,50.95,50.95,8291.0,45.2449,45.2626,45.236,45.236,8291.0
2015-09-14 14:25:00,50.96,50.96,50.9,50.92,2558.0,45.2449,45.2449,45.1916,45.2094,2558.0
2015-09-14 14:30:00,50.89,50.91,50.89,50.91,6400.0,45.1827,45.2005,45.1827,45.2005,6400.0
2015-09-14 14:35:00,50.89,50.96,50.89,50.95,4400.0,45.1827,45.2449,45.1827,45.236,4400.0
2015-09-14 14:40:00,50.96,50.97,50.94,50.95,5640.0,45.2449,45.2538,45.2271,45.236,5640.0
2015-09-14 14:45:00,50.95,50.96,50.94,50.95,8614.0,45.236,45.2449,45.2271,45.236,8614.0
2015-09-14 14:50:00,50.95,50.96,50.95,50.95,5355.0,45.236,45.2449,45.236,45.236,5355.0
2015-09-14 14:55:00,50.96,51.0,50.95,50.99,7708.0,45.2449,45.2804,45.236,45.2715,7708.0
2015-09-14 15:00:00,50.98,50.98,50.92,50.94,12090.0,45.2626,45.2626,45.2094,45.2271,12090.0
2015-09-14 15:05:00,50.93,50.94,50.87,50.89,16994.0,45.2182,45.2271,45.165,45.1827,16994.0
2015-09-14 15:10:00,50.89,50.91,50.88,50.89,15326.0,45.1827,45.2005,45.1739,45.1827,15326.0
2015-09-14 15:15:00,50.9,50.93,50.88,50.9,14150.0,45.1916,45.2182,45.1739,45.1916,14150.0
2015-09-14 15:20:00,50.9,50.95,50.89,50.9,10144.0,45.1916,45.236,45.1827,45.1916,10144.0
2015-09-14 15:25:00,50.91,51.03,50.9,50.98,21936.0,45.2005,45.307,45.1916,45.2626,21936.0
2015-09-14 15:30:00,50.98,50.98,50.94,50.97,4000.0,45.2626,45.2626,45.2271,45.2538,4000.0
2015-09-14 15:35:00,50.96,50.97,50.94,50.96,23208.0,45.2449,45.2538,45.2271,45.2449,23208.0
2015-09-14 15:40:00,50.95,50.99,50.94,50.99,13322.0,45.236,45.2715,45.2271,45.2715,13322.0
2015-09-14 15:45:00,50.98,50.98,50.89,50.89,12680.0,45.2626,45.2626,45.1827,45.1827,12680.0
2015-09-14 15:50:00,50.88,50.96,50.88,50.95,29619.0,45.1739,45.2449,45.1739,45.236,29619.0
2015-09-14 15:55:00,50.95,50.99,50.94,50.96,38966.0,45.236,45.2715,45.2271,45.2449,38966.0
2015-09-15 09:30:00,50.8,50.89,50.62,50.75,24343.0,45.1028,45.1827,44.943,45.0584,24343.0
2015-09-15 09:35:00,50.63,50.72,50.62,50.65,4108.0,44.9519,45.0318,44.943,44.9696,4108.0
2015-09-15 09:40:00,50.64,50.68,50.59,50.66,7644.0,44.9608,44.9963,44.9164,44.9785,7644.0
2015-09-15 09:45:00,50.67,50.68,50.61,50.65,3600.0,44.9874,44.9963,44.9341,44.9696,3600.0
2015-09-15 09:50:00,50.63,50.69,50.6,50.67,108455.0,44.9519,45.0052,44.9253,44.9874,108455.0
2015-09-15 09:55:00,50.65,50.65,50.5,50.5,8102.0,44.9696,44.9696,44.8365,44.8365,8102.0
2015-09-15 10:00:00,50.5,50.6,50.5,50.59,6500.0,44.8365,44.9253,44.8365,44.9164,6500.0
2015-09-15 10:05:00,50.58,50.69,50.58,50.69,13200.0,44.9075,45.0052,44.9075,45.0052,13200.0
2015-09-15 10:10:00,50.69,50.69,50.64,50.66,6500.0,45.0052,45.0052,44.9608,44.9785,6500.0
2015-09-15 10:15:00,50.64,50.7,50.62,50.64,19974.0,44.9608,45.014,44.943,44.9608,19974.0
2015-09-15 10:20:00,50.69,50.75,50.68,50.68,6964.0,45.0052,45.0584,44.9963,44.9963,6964.0
2015-09-15 10:25:00,50.66,50.66,50.57,50.57,1022.0,44.9785,44.9785,44.8986,44.8986,1022.0
2015-09-15 10:30:00,50.62,50.7,50.59,50.7,6549.0,44.943,45.014,44.9164,45.014,6549.0
2015-09-15 10:35:00,50.7,50.73,50.7,50.71,2823.0,45.014,45.0407,45.014,45.0229,2823.0
2015-09-15 10:40:00,50.74,50.77,50.71,50.77,4805.0,45.0496,45.0762,45.0229,45.0762,4805.0
2015-09-15 10:45:00,50.77,50.86,50.77,50.78,2017.0,45.0762,45.1561,45.0762,45.0851,2017.0
2015-09-15 10:50:00,50.78,50.8,50.73,50.73,3400.0,45.0851,45.1028,45.0407,45.0407,3400.0
2015-09-15 10:55:00,50.77,50.8,50.75,50.77,2000.0,45.0762,45.1028,45.0584,45.0762,2000.0
2015-09-15 11:00:00,50.77,50.8,50.72,50.76,4400.0,45.0762,45.1028,45.0318,45.0673,4400.0
2015-09-15 11:05:00,50.74,50.76,50.65,50.65,3300.0,45.0496,45.0673,44.9696,44.9696,3300.0
2015-09-15 11:10:00,50.67,50.67,50.54,50.55,30750.0,44.9874,44.9874,44.872,44.8809,30750.0
2015-09-15 11:15:00,50.6,50.6,50.49,50.55,14200.0,44.9253,44.9253,44.8276,44.8809,14200.0
2015-09-15 11:20:00,50.55,50.64,50.55,50.62,7600.0,44.8809,44.9608,44.8809,44.943,7600.0
2015-09-15 11:25:00,50.62,50.64,50.56,50.58,4100.0,44.943,44.9608,44.8897,44.9075,4100.0
2015-09-15 11:30:00,50.58,50.63,50.54,50.55,6800.0,44.9075,44.9519,44.872,44.8809,6800.0
2015-09-15 11:35:00,50.54,50.54,50.47,50.48,7159.0,44.872,44.872,44.8098,44.8187,7159.0
2015-09-15 11:40:00,50.49,50.5,50.46,50.5,7300.0,44.8276,44.8365,44.801,44.8365,7300.0
2015-09-15 11:45:00,50.49,50.52,50.47,50.51,11151.0,44.8276,44.8542,44.8098,44.8454,11151.0
2015-09-15 11:50:00,50.52,50.54,50.49,50.52,11279.0,44.8542,44.872,44.8276,44.8542,11279.0
2015-09-15 11:55:00,50.51,50.52,50.51,50.51,900.0,44.8454,44.8542,44.8454,44.8454,900.0
2015-09-15 12:00:00,50.53,50.6,50.53,50.57,6451.0,44.8631,44.9253,44.8631,44.8986,6451.0
2015-09-15 12:05:00,50.58,50.6,50.56,50.6,4547.0,44.9075,44.9253,44.8897,44.9253,4547.0
2015-09-15 12:10:00,50.6,50.64,50.59,50.64,3800.0,44.9253,44.9608,44.9164,44.9608,3800.0
2015-09-15 12:15:00,50.66,50.66,50.63,50.64,1200.0,44.9785,44.9785,44.9519,44.9608,1200.0
2015-09-15 12:20:00,50.61,50.62,50.59,50.61,4443.0,44.9341,44.943,44.9164,44.9341,4443.0
2015-09-15 12:25:00,50.6,50.67,50.6,50.67,5504.0,44.9253,44.9874,44.9253,44.9874,5504.0
2015-09-15 12:30:00,50.68,50.71,50.67,50.7,5800.0,44.9963,45.0229,44.9874,45.014,5800.0
2015-09-15 12:35:00,50.73,50.77,50.73,50.75,6600.0,45.0407,45.0762,45.0407,45.0584,6600.0
2015-09-15 12:40:00,50.77,50.81,50.73,50.73,3939.0,45.0762,45.1117,45.0407,45.0407,3939.0
2015-09-15 12:45:00,50.73,50.8,50.73,50.8,5300.0,45.0407,45.1028,45.0407,45.1028,5300.0
2015-09-15 12:50:00,50.8,50.82,50.77,50.8,4600.0,45.1028,45.1206,45.0762,45.1028,4600.0
2015-09-15 12:55:00,50.8,50.82,50.79,50.81,2200.0,45.1028,45.1206,45.0939,45.1117,2200.0
2015-09-15 13:00:00,50.78,50.78,50.71,50.71,1900.0,45.0851,45.0851,45.0229,45.0229,1900.0
2015-09-15 13:05:00,50.71,50.71,50.63,50.65,6217.0,45.0229,45.0229,44.9519,44.9696,6217.0
2015-09-15 13:10:00,50.65,50.67,50.63,50.66,3980.0,44.9696,44.9874,44.9519,44.9785,3980.0
2015-09-15 13:15:00,50.64,50.79,50.64,50.75,7900.0,44.9608,45.0939,44.9608,45.0584,7900.0
2015-09-15 13:20:00,50.74,50.78,50.73,50.77,2225.0,45.0496,45.0851,45.0407,45.0762,2225.0
2015-09-15 13:25:00,50.76,50.84,50.76,50.8,4600.0,45.0673,45.1383,45.0673,45.1028,4600.0
2015-09-15 13:30:00,50.81,50.95,50.81,50.92,5490.0,45.1117,45.236,45.1117,45.2094,5490.0
2015-09-15 13:35:00,50.91,50.91,50.81,50.82,3534.0,45.2005,45.2005,45.1117,45.1206,3534.0
2015-09-15 13:40:00,50.83,50.89,50.83,50.87,3200.0,45.1295,45.1827,45.1295,45.165,3200.0
2015-09-15 13:45:00,50.87,50.88,50.85,50.87,7037.0,45.165,45.1739,45.1472,45.165,7037.0
2015-09-15 13:50:00,50.85,50.85,50.85,50.85,2900.0,45.1472,45.1472,45.1472,45.1472,2900.0
2015-09-15 13:55:00,50.85,50.85,50.78,50.81,5702.0,45.1472,45.1472,45.0851,45.1117,5702.0
2015-09-15 14:00:00,50.81,50.85,50.81,50.83,6062.0,45.1117,45.1472,45.1117,45.1295,6062.0
2015-09-15 14:05:00,50.83,50.92,50.83,50.92,3900.0,45.1295,45.2094,45.1295,45.2094,3900.0
2015-09-15 14:10:00,50.91,50.95,50.91,50.95,2676.0,45.2005,45.236,45.2005,45.236,2676.0
2015-09-15 14:15:00,50.9,50.9,50.88,50.88,900.0,45.1916,45.1916,45.1739,45.1739,900.0
2015-09-15 14:20:00,50.87,50.87,50.84,50.86,4200.0,45.165,45.165,45.1383,45.1561,4200.0
2015-09-15 14:25:00,50.85,50.87,50.82,50.86,3370.0,45.1472,45.165,45.1206,45.1561,3370.0
2015-09-15 14:30:00,50.86,50.86,50.82,50.83,2100.0,45.1561,45.1561,45.1206,45.1295,2100.0
2015-09-15 14:35:00,50.82,50.83,50.81,50.82,7854.0,45.1206,45.1295,45.1117,45.1206,7854.0
2015-09-15 14:40:00,50.83,50.9,50.83,50.88,6700.0,45.1295,45.1916,45.1295,45.1739,6700.0
2015-09-15 14:45:00,50.88,50.95,50.87,50.91,3700.0,45.1739,45.236,45.165,45.2005,3700.0
2015-09-15 14:50:00,50.92,50.92,50.86,50.88,43325.0,45.2094,45.2094,45.1561,45.1739,43325.0
2015-09-15 14:55:00,50.89,50.93,50.87,50.92,8151.0,45.1827,45.2182,45.165,45.2094,8151.0
2015-09-15 15:00:00,50.92,51.0,50.89,51.0,8900.0,45.2094,45.2804,45.1827,45.2804,8900.0
2015-09-15 15:05:00,51.01,51.03,50.96,50.98,4600.0,45.2893,45.307,45.2449,45.2626,4600.0
2015-09-15 15:10:00,50.99,51.04,50.98,51.01,6800.0,45.2715,45.3159,45.2626,45.2893,6800.0
2015-09-15 15:15:00,51.01,51.04,50.96,50.96,4926.0,45.2893,45.3159,45.2449,45.2449,4926.0
2015-09-15 15:20:00,50.96,50.97,50.94,50.97,7627.0,45.2449,45.2538,45.2271,45.2538,7627.0
2015-09-15 15:25:00,50.95,51.03,50.95,50.98,9800.0,45.236,45.307,45.236,45.2626,9800.0
2015-09-15 15:30:00,51.01,51.03,50.98,50.98,5748.0,45.2893,45.307,45.2626,45.2626,5748.0
2015-09-15 15:35:00,50.97,50.97,50.88,50.88,3581.0,45.2538,45.2538,45.1739,45.1739,3581.0
2015-09-15 15:40:00,50.88,50.94,50.87,50.94,12185.0,45.1739,45.2271,45.165,45.2271,12185.0
2015-09-15 15:45:00,50.93,50.94,50.86,50.89,13471.0,45.2182,45.2271,45.1561,45.1827,13471.0
2015-09-15 15:50:00,50.89,50.9,50.85,50.86,15477.0,45.1827,45.1916,45.1472,45.1561,15477.0
2015-09-15 15:55:00,50.86,50.92,50.83,50.89,37456.0,45.1561,45.2094,45.1295,45.1827,37456.0
2015-09-16 09:30:00,50.84,50.84,50.62,50.69,19574.0,45.1383,45.1383,44.943,45.0052,19574.0
2015-09-16 09:35:00,50.69,50.79,50.59,50.73,27860.0,45.0052,45.0939,44.9164,45.0407,27860.0
2015-09-16 09:40:00,50.72,50.75,50.58,50.59,8402.0,45.0318,45.0584,44.9075,44.9164,8402.0
2015-09-16 09:45:00,50.66,50.7,50.52,50.59,7260.0,44.9785,45.014,44.8542,44.9164,7260.0
2015-09-16 09:50:00,50.59,50.67,50.58,50.63,3700.0,44.9164,44.9874,44.9075,44.9519,3700.0
2015-09-16 09:55:00,50.63,50.66,50.6,50.62,4677.0,44.9519,44.9785,44.9253,44.943,4677.0
2015-09-16 10:00:00,50.66,50.69,50.62,50.62,7237.0,44.9785,45.0052,44.943,44.943,7237.0
2015-09-16 10:05:00,50.62,50.79,50.62,50.78,17919.0,44.943,45.0939,44.943,45.0851,17919.0
2015-09-16 10:10:00,50.78,50.9,50.76,50.89,5680.0,45.0851,45.1916,45.0673,45.1827,5680.0
2015-09-16 10:15:00,50.89,50.94,50.83,50.9,9455.0,45.1827,45.2271,45.1295,45.1916,9455.0
2015-09-16 10:20:00,50.9,50.93,50.88,50.9,5054.0,45.1916,45.2182,45.1739,45.1916,5054.0
2015-09-16 10:25:00,50.9,50.9,50.83,50.83,3550.0,45.1916,45.1916,45.1295,45.1295,3550.0
2015-09-16 10:30:00,50.84,50.86,50.68,50.69,5600.0,45.1383,45.1561,44.9963,45.0052,5600.0
2015-09-16 10:35:00,50.67,50.69,50.59,50.69,9560.0,44.9874,45.0052,44.9164,45.0052,9560.0
2015-09-16 10:40:00,50.69,50.69,50.59,50.61,14581.0,45.0052,45.0052,44.9164,44.9341,14581.0
2015-09-16 10:45:00,50.61,50.71,50.59,50.63,8470.0,44.9341,45.0229,44.9164,44.9519,8470.0
2015-09-16 10:50:00,50.61,50.69,50.6,50.65,6440.0,44.9341,45.0052,44.9253,44.9696,6440.0
2015-09-16 10:55:00,50.63,50.69,50.63,50.69,4700.0,44.9519,45.0052,44.9519,45.0052,4700.0
2015-09-16 11:00:00,50.64,50.73,50.64,50.69,3594.0,44.9608,45.0407,44.9608,45.0052,3594.0
2015-09-16 11:05:00,50.71,50.81,50.71,50.79,6400.0,45.0229,45.1117,45.0229,45.0939,6400.0
2015-09-16 11:10:00,50.82,50.84,50.78,50.83,3300.0,45.1206,45.1383,45.0851,45.1295,3300.0
2015-09-16 11:15:00,50.83,50.85,50.79,50.79,2100.0,45.1295,45.1472,45.0939,45.0939,2100.0
2015-09-16 11:20:00,50.76,50.82,50.72,50.76,6477.0,45.0673,45.1206,45.0318,45.0673,6477.0
2015-09-16 11:25:00,50.75,50.78,50.7,50.74,3800.0,45.0584,45.0851,45.014,45.0496,3800.0
2015-09-16 11:30:00,50.75,50.76,50.65,50.68,7898.0,45.0584,45.0673,44.9696,44.9963,7898.0
2015-09-16 11:35:00,50.66,50.7,50.66,50.67,3000.0,44.9785,45.014,44.9785,44.9874,3000.0
2015-09-16 11:40:00,50.67,50.75,50.65,50.73,6837.0,44.9874,45.0584,44.9696,45.0407,6837.0
2015-09-16 11:45:00,50.72,50.74,50.69,50.69,1700.0,45.0318,45.0496,45.0052,45.0052,1700.0
2015-09-16 11:50:00,50.71,50.74,50.68,50.74,4900.0,45.0229,45.0496,44.9963,45.0496,4900.0
2015-09-16 11:55:00,50.74,50.78,50.73,50.78,5730.0,45.0496,45.0851,45.0407,45.0851,5730.0
2015-09-16 12:00:00,50.78,50.79,50.7,50.71,5399.0,45.0851,45.0939,45.014,45.0229,5399.0
2015-09-16 12:05:00,50.7,50.71,50.67,50.7,5750.0,45.014,45.0229,44.9874,45.014,5750.0
2015-09-16 12:10:00,50.7,50.72,50.68,50.69,6900.0,45.014,45.0318,44.9963,45.0052,6900.0
2015-09-16 12:15:00,50.68,50.71,50.68,50.7,4300.0,44.9963,45.0229,44.9963,45.014,4300.0
2015-09-16 12:20:00,50.71,50.72,50.66,50.7,11375.0,45.0229,45.0318,44.9785,45.014,11375.0
2015-09-16 12:25:00,50.7,50.73,50.7,50.7,890.0,45.014,45.0407,45.014,45.014,890.0
2015-09-16 12:30:00,50.7,50.77,50.7,50.77,6904.0,45.014,45.0762,45.014,45.0762,6904.0
2015-09-16 12:35:00,50.76,50.83,50.76,50.79,1989.0,45.0673,45.1295,45.0673,45.0939,1989.0
2015-09-16 12:40:00,50.81,50.81,50.77,50.8,2700.0,45.1117,45.1117,45.0762,45.1028,2700.0
2015-09-16 12:45:00,50.8,50.84,50.8,50.84,2200.0,45.1028,45.1383,45.1028,45.1383,2200.0
2015-09-16 12:50:00,50.81,50.83,50.79,50.79,1500.0,45.1117,45.1295,45.0939,45.0939,1500.0
2015-09-16 12:55:00,50.81,50.88,50.8,50.88,3144.0,45.1117,45.1739,45.1028,45.1739,3144.0
2015-09-16 13:00:00,50.9,50.9,50.85,50.86,1300.0,45.1916,45.1916,45.1472,45.1561,1300.0
2015-09-16 13:05:00,50.9,50.9,50.83,50.85,1459.0,45.1916,45.1916,45.1295,45.1472,1459.0
2015-09-16 13:10:00,50.86,50.89,50.83,50.87,4559.0,45.1561,45.1827,45.1295,45.165,4559.0
2015-09-16 13:15:00,50.88,50.88,50.84,50.86,1900.0,45.1739,45.1739,45.1383,45.1561,1900.0
2015-09-16 13:20:00,50.88,50.88,50.82,50.82,1962.0,45.1739,45.1739,45.1206,45.1206,1962.0
2015-09-16 13:25:00,50.84,50.86,50.81,50.81,4100.0,45.1383,45.1561,45.1117,45.1117,4100.0
2015-09-16 13:30:00,50.82,50.82,50.79,50.82,2298.0,45.1206,45.1206,45.0939,45.1206,2298.0
2015-09-16 13:35:00,50.81,50.81,50.78,50.78,1450.0,45.1117,45.1117,45.0851,45.0851,1450.0
2015-09-16 13:40:00,50.78,50.81,50.78,50.8,700.0,45.0851,45.1117,45.0851,45.1028,700.0
2015-09-16 13:45:00,50.78,50.79,50.74,50.79,4800.0,45.0851,45.0939,45.0496,45.0939,4800.0
2015-09-16 13:50:00,50.79,50.8,50.76,50.76,2700.0,45.0939,45.1028,45.0673,45.0673,2700.0
2015-09-16 13:55:00,50.77,50.77,50.74,50.75,3100.0,45.0762,45.0762,45.0496,45.0584,3100.0
2015-09-16 14:00:00,50.77,50.77,50.74,50.75,3000.0,45.0762,45.0762,45.0496,45.0584,3000.0
2015-09-16 14:05:00,50.78,50.78,50.73,50.74,1000.0,45.0851,45.0851,45.0407,45.0496,1000.0
2015-09-16 14:10:00,50.75,50.75,50.71,50.71,3600.0,45.0584,45.0584,45.0229,45.0229,3600.0
2015-09-16 14:15:00,50.7,50.71,50.69,50.71,1805.0,45.014,45.0229,45.0052,45.0229,1805.0
2015-09-16 14:20:00,50.71,50.72,50.7,50.71,7824.0,45.0229,45.0318,45.014,45.0229,7824.0
2015-09-16 14:25:00,50.73,50.76,50.73,50.75,5600.0,45.0407,45.0673,45.0407,45.0584,5600.0
2015-09-16 14:30:00,50.74,50.75,50.74,50.74,3190.0,45.0496,45.0584,45.0496,45.0496,3190.0
2015-09-16 14:35:00,50.74,50.76,50.74,50.76,3400.0,45.0496,45.0673,45.0496,45.0673,3400.0
2015-09-16 14:40:00,50.74,50.76,50.73,50.75,3900.0,45.0496,45.0673,45.0407,45.0584,3900.0
2015-09-16 14:45:00,50.75,50.75,50.73,50.74,2625.0,45.0584,45.0584,45.0407,45.0496,2625.0
2015-09-16 14:50:00,50.74,50.75,50.73,50.73,5488.0,45.0496,45.0584,45.0407,45.0407,5488.0
2015-09-16 14:55:00,50.74,50.86,50.73,50.86,8887.0,45.0496,45.1561,45.0407,45.1561,8887.0
2015-09-16 15:00:00,50.86,50.88,50.84,50.85,7024.0,45.1561,45.1739,45.1383,45.1472,7024.0
2015-09-16 15:05:00,50.86,50.92,50.86,50.89,2500.0,45.1561,45.2094,45.1561,45.1827,2500.0
2015-09-16 15:10:00,50.88,50.91,50.83,50.85,7005.0,45.1739,45.2005,45.1295,45.1472,7005.0
2015-09-16 15:15:00,50.85,50.89,50.84,50.88,7200.0,45.1472,45.1827,45.1383,45.1739,7200.0
2015-09-16 15:20:00,50.88,50.91,50.87,50.87,5290.0,45.1739,45.2005,45.165,45.165,5290.0
2015-09-16 15:25:00,50.88,50.89,50.85,50.87,6900.0,45.1739,45.1827,45.1472,45.165,6900.0
2015-09-16 15:30:00,50.88,50.91,50.86,50.88,8346.0,45.1739,45.2005,45.1561,45.1739,8346.0
2015-09-16 15:35:00,50.89,50.93,50.89,50.93,8862.0,45.1827,45.2182,45.1827,45.2182,8862.0
2015-09-16 15:40:00,50.93,50.97,50.93,50.93,21731.0,45.2182,45.2538,45.2182,45.2182,21731.0
2015-09-16 15:45:00,50.93,50.93,50.88,50.91,10453.0,45.2182,45.2182,45.1739,45.2005,10453.0
2015-09-16 15:50:00,50.91,50.94,50.88,50.93,25032.0,45.2005,45.2271,45.1739,45.2182,25032.0
2015-09-16 15:55:00,50.94,51.0,50.9,50.91,43416.0,45.2271,45.2804,45.1916,45.2005,43416.0
2015-09-17 09:30:00,50.76,51.06,50.71,51.03,12599.0,45.0673,45.3337,45.0229,45.307,12599.0
2015-09-17 09:35:00,51.0,51.09,50.91,51.0,4809.0,45.2804,45.3603,45.2005,45.2804,4809.0
2015-09-17 09:40:00,51.04,51.07,50.94,50.94,5500.0,45.3159,45.3425,45.2271,45.2271,5500.0
2015-09-17 09:45:00,50.98,51.04,50.93,50.97,4997.0,45.2626,45.3159,45.2182,45.2538,4997.0
2015-09-17 09:50:00,50.96,51.02,50.88,50.9,4401.0,45.2449,45.2982,45.1739,45.1916,4401.0
2015-09-17 09:55:00,50.95,51.04,50.93,51.04,3000.0,45.236,45.3159,45.2182,45.3159,3000.0
2015-09-17 10:00:00,50.96,51.09,50.96,51.03,3245.0,45.2449,45.3603,45.2449,45.307,3245.0
2015-09-17 10:05:00,51.03,51.15,51.03,51.14,2552.0,45.307,45.4136,45.307,45.4047,2552.0
2015-09-17 10:10:00,51.14,51.27,51.14,51.16,5300.0,45.4047,45.5201,45.4047,45.4225,5300.0
2015-09-17 10:15:00,51.13,51.36,51.08,51.36,6319.0,45.3958,45.6,45.3514,45.6,6319.0
2015-09-17 10:20:00,51.33,51.35,51.19,51.21,3000.0,45.5734,45.5911,45.4491,45.4668,3000.0
2015-09-17 10:25:00,51.23,51.25,51.19,51.23,3100.0,45.4846,45.5024,45.4491,45.4846,3100.0
2015-09-17 10:30:00,51.2,51.26,51.17,51.25,3820.0,45.458,45.5112,45.4313,45.5024,3820.0
2015-09-17 10:35:00,51.26,51.39,51.25,51.36,3346.0,45.5112,45.6267,45.5024,45.6,3346.0
2015-09-17 10:40:00,51.39,51.39,51.25,51.28,12491.0,45.6267,45.6267,45.5024,45.529,12491.0
2015-09-17 10:45:00,51.28,51.28,51.22,51.23,2692.0,45.529,45.529,45.4757,45.4846,2692.0
2015-09-17 10:50:00,51.24,51.27,51.24,51.25,2120.0,45.4935,45.5201,45.4935,45.5024,2120.0
2015-09-17 10:55:00,51.26,51.26,51.22,51.22,3401.0,45.5112,45.5112,45.4757,45.4757,3401.0
2015-09-17 11:00:00,51.22,51.24,51.13,51.14,6324.0,45.4757,45.4935,45.3958,45.4047,6324.0
2015-09-17 11:05:00,51.14,51.17,51.14,51.16,7758.0,45.4047,45.4313,45.4047,45.4225,7758.0
2015-09-17 11:10:00,51.17,51.18,51.04,51.06,6955.0,45.4313,45.4402,45.3159,45.3337,6955.0
2015-09-17 11:15:00,51.08,51.16,51.05,51.16,2600.0,45.3514,45.4225,45.3248,45.4225,2600.0
2015-09-17 11:20:00,51.15,51.18,51.1,51.1,4696.0,45.4136,45.4402,45.3692,45.3692,4696.0
2015-09-17 11:25:00,51.08,51.08,51.07,51.07,1138.0,45.3514,45.3514,45.3425,45.3425,1138.0
2015-09-17 11:30:00,51.06,51.12,51.06,51.09,3000.0,45.3337,45.3869,45.3337,45.3603,3000.0
2015-09-17 11:35:00,51.08,51.11,51.07,51.1,2299.0,45.3514,45.3781,45.3425,45.3692,2299.0
2015-09-17 11:40:00,51.1,51.15,51.07,51.07,8200.0,45.3692,45.4136,45.3425,45.3425,8200.0
2015-09-17 11:45:00,51.07,51.17,51.07,51.13,4250.0,45.3425,45.4313,45.3425,45.3958,4250.0
2015-09-17 11:50:00,51.13,51.16,51.12,51.15,3095.0,45.3958,45.4225,45.3869,45.4136,3095.0
2015-09-17 11:55:00,51.16,51.16,51.13,51.13,3401.0,45.4225,45.4225,45.3958,45.3958,3401.0
2015-09-17 12:00:00,51.11,51.14,51.11,51.13,1500.0,45.3781,45.4047,45.3781,45.3958,1500.0
2015-09-17 12:05:00,51.15,51.16,51.12,51.12,3900.0,45.4136,45.4225,45.3869,45.3869,3900.0
2015-09-17 12:10:00,51.12,51.14,51.11,51.13,2221.0,45.3869,45.4047,45.3781,45.3958,2221.0
2015-09-17 12:15:00,51.12,51.16,51.11,51.11,5105.0,45.3869,45.4225,45.3781,45.3781,5105.0
2015-09-17 12:20:00,51.13,51.16,51.12,51.14,2700.0,45.3958,45.4225,45.3869,45.4047,2700.0
2015-09-17 12:25:00,51.13,51.17,51.11,51.15,13910.0,45.3958,45.4313,45.3781,45.4136,13910.0
2015-09-17 12:30:00,51.16,51.16,51.1,51.1,5700.0,45.4225,45.4225,45.3692,45.3692,5700.0
2015-09-17 12:35:00,51.07,51.11,51.07,51.11,1400.0,45.3425,45.3781,45.3425,45.3781,1400.0
2015-09-17 12:40:00,51.1,51.1,51.07,51.08,3200.0,45.3692,45.3692,45.3425,45.3514,3200.0
2015-09-17 12:45:00,51.11,51.12,51.07,51.11,13166.0,45.3781,45.3869,45.3425,45.3781,13166.0
2015-09-17 12:50:00,51.09,51.15,51.09,51.14,2758.0,45.3603,45.4136,45.3603,45.4047,2758.0
2015-09-17 12:55:00,51.15,51.16,51.14,51.15,7182.0,45.4136,45.4225,45.4047,45.4136,7182.0
2015-09-17 13:00:00,51.14,51.16,51.13,51.13,3900.0,45.4047,45.4225,45.3958,45.3958,3900.0
2015-09-17 13:05:00,51.12,51.14,51.05,51.14,14302.0,45.3869,45.4047,45.3248,45.4047,14302.0
2015-09-17 13:10:00,51.11,51.14,51.11,51.13,2300.0,45.3781,45.4047,45.3781,45.3958,2300.0
2015-09-17 13:15:00,51.15,51.19,51.15,51.17,2723.0,45.4136,45.4491,45.4136,45.4313,2723.0
2015-09-17 13:20:00,51.19,51.27,51.19,51.27,1026.0,45.4491,45.5201,45.4491,45.5201,1026.0
2015-09-17 13:25:00,51.27,51.32,51.24,51.28,2721.0,45.5201,45.5645,45.4935,45.529,2721.0
2015-09-17 13:30:00,51.28,51.31,51.25,51.31,3474.0,45.529,45.5556,45.5024,45.5556,3474.0
2015-09-17 13:35:00,51.3,51.3,51.23,51.23,3300.0,45.5468,45.5468,45.4846,45.4846,3300.0
2015-09-17 13:40:00,51.24,51.28,51.24,51.24,4400.0,45.4935,45.529,45.4935,45.4935,4400.0
2015-09-17 13:45:00,51.24,51.24,51.16,51.19,4200.0,45.4935,45.4935,45.4225,45.4491,4200.0
2015-09-17 13:50:00,51.19,51.25,51.18,51.25,1100.0,45.4491,45.5024,45.4402,45.5024,1100.0
2015-09-17 13:55:00,51.26,51.26,51.07,51.07,8050.0,45.5112,45.5112,45.3425,45.3425,8050.0
2015-09-17 14:00:00,51.12,51.32,51.06,51.16,7197.0,45.3869,45.5645,45.3337,45.4225,7197.0
2015-09-17 14:05:00,51.15,51.21,51.13,51.21,3935.0,45.4136,45.4668,45.3958,45.4668,3935.0
2015-09-17 14:10:00,51.22,51.42,51.22,51.34,6200.0,45.4757,45.6533,45.4757,45.5823,6200.0
2015-09-17 14:15:00,51.33,51.46,51.3,51.37,5763.0,45.5734,45.6888,45.5468,45.6089,5763.0
2015-09-17 14:20:00,51.41,51.45,51.33,51.35,2500.0,45.6444,45.6799,45.5734,45.5911,2500.0
2015-09-17 14:25:00,51.39,51.4,51.34,51.34,3780.0,45.6267,45.6355,45.5823,45.5823,3780.0
2015-09-17 14:30:00,51.36,51.5,51.36,51.46,7801.0,45.6,45.7243,45.6,45.6888,7801.0
2015-09-17 14:35:00,51.44,51.46,51.39,51.39,4900.0,45.6711,45.6888,45.6267,45.6267,4900.0
2015-09-17 14:40:00,51.44,51.68,51.44,51.68,2350.0,45.6711,45.8841,45.6711,45.8841,2350.0
2015-09-17 14:45:00,51.68,51.85,51.67,51.81,6011.0,45.8841,46.0351,45.8753,45.9996,6011.0
2015-09-17 14:50:00,51.81,51.9,51.78,51.87,5400.0,45.9996,46.0795,45.9729,46.0528,5400.0
2015-09-17 14:55:00,51.86,51.88,51.84,51.86,6450.0,46.0439,46.0617,46.0262,46.0439,6450.0
2015-09-17 15:00:00,51.86,51.88,51.79,51.79,4200.0,46.0439,46.0617,45.9818,45.9818,4200.0
2015-09-17 15:05:00,51.8,51.82,51.69,51.7,4600.0,45.9907,46.0084,45.893,45.9019,4600.0
2015-09-17 15:10:00,51.69,51.72,51.5,51.52,9800.0,45.893,45.9197,45.7243,45.7421,9800.0
2015-09-17 15:15:00,51.53,51.55,51.49,51.52,6360.0,45.751,45.7687,45.7154,45.7421,6360.0
2015-09-17 15:20:00,51.5,51.51,51.23,51.29,11200.0,45.7243,45.7332,45.4846,45.5379,11200.0
2015-09-17 15:25:00,51.36,51.48,51.33,51.47,10100.0,45.6,45.7066,45.5734,45.6977,10100.0
2015-09-17 15:30:00,51.46,51.54,51.39,51.53,7337.0,45.6888,45.7598,45.6267,45.751,7337.0
2015-09-17 15:35:00,51.55,51.55,51.39,51.39,13731.0,45.7687,45.7687,45.6267,45.6267,13731.0
2015-09-17 15:40:00,51.39,51.47,51.35,51.41,7800.0,45.6267,45.6977,45.5911,45.6444,7800.0
2015-09-17 15:45:00,51.38,51.39,51.29,51.32,9494.0,45.6178,45.6267,45.5379,45.5645,9494.0
2015-09-17 15:50:00,51.33,51.34,51.18,51.18,19300.0,45.5734,45.5823,45.4402,45.4402,19300.0
2015-09-17 15:55:00,51.19,51.26,51.17,51.25,37552.0,45.4491,45.5112,45.4313,45.5024,37552.0
2015-09-18 09:30:00,50.74,50.79,50.57,50.79,103831.0,45.0496,45.0939,44.8986,45.0939,103831.0
2015-09-18 09:35:00,50.81,50.86,50.73,50.75,8041.0,45.1117,45.1561,45.0407,45.0584,8041.0
2015-09-18 09:40:00,50.76,50.99,50.74,50.74,11593.0,45.0673,45.2715,45.0496,45.0496,11593.0
2015-09-18 09:45:00,50.75,50.83,50.71,50.77,7740.0,45.0584,45.1295,45.0229,45.0762,7740.0
2015-09-18 09:50:00,50.81,50.92,50.81,50.92,4550.0,45.1117,45.2094,45.1117,45.2094,4550.0
2015-09-18 09:55:00,50.92,50.95,50.86,50.9,4700.0,45.2094,45.236,45.1561,45.1916,4700.0
2015-09-18 10:00:00,50.9,50.91,50.7,50.74,5165.0,45.1916,45.2005,45.014,45.0496,5165.0
2015-09-18 10:05:00,50.72,50.78,50.69,50.71,4257.0,45.0318,45.0851,45.0052,45.0229,4257.0
2015-09-18 10:10:00,50.76,50.85,50.75,50.81,4095.0,45.0673,45.1472,45.0584,45.1117,4095.0
2015-09-18 10:15:00,50.79,50.82,50.78,50.8,8139.0,45.0939,45.1206,45.0851,45.1028,8139.0
2015-09-18 10:20:00,50.79,50.93,50.79,50.92,4500.0,45.0939,45.2182,45.0939,45.2094,4500.0
2015-09-18 10:25:00,50.93,51.01,50.93,51.0,14635.0,45.2182,45.2893,45.2182,45.2804,14635.0
2015-09-18 10:30:00,50.98,51.12,50.97,51.11,12738.0,45.2626,45.3869,45.2538,45.3781,12738.0
2015-09-18 10:35:00,51.15,51.16,51.0,51.01,6200.0,45.4136,45.4225,45.2804,45.2893,6200.0
2015-09-18 10:40:00,51.01,51.08,51.0,51.06,3266.0,45.2893,45.3514,45.2804,45.3337,3266.0
2015-09-18 10:45:00,51.03,51.11,51.03,51.04,3600.0,45.307,45.3781,45.307,45.3159,3600.0
2015-09-18 10:50:00,51.05,51.1,51.03,51.05,3696.0,45.3248,45.3692,45.307,45.3248,3696.0
2015-09-18 10:55:00,51.05,51.13,51.01,51.13,5300.0,45.3248,45.3958,45.2893,45.3958,5300.0
2015-09-18 11:00:00,51.14,51.26,51.14,51.25,2600.0,45.4047,45.5112,45.4047,45.5024,2600.0
2015-09-18 11:05:00,51.27,51.3,51.22,51.24,4100.0,45.5201,45.5468,45.4757,45.4935,4100.0
2015-09-18 11:10:00,51.21,51.21,51.11,51.17,4317.0,45.4668,45.4668,45.3781,45.4313,4317.0
2015-09-18 11:15:00,51.19,51.2,51.11,51.16,3699.0,45.4491,45.458,45.3781,45.4225,3699.0
2015-09-18 11:20:00,51.16,51.2,51.05,51.12,4200.0,45.4225,45.458,45.3248,45.3869,4200.0
2015-09-18 11:25:00,51.11,51.13,51.0,51.0,2623.0,45.3781,45.3958,45.2804,45.2804,2623.0
2015-09-18 11:30:00,51.0,51.06,51.0,51.03,2800.0,45.2804,45.3337,45.2804,45.307,2800.0
2015-09-18 11:35:00,51.03,51.08,51.01,51.08,2115.0,45.307,45.3514,45.2893,45.3514,2115.0
2015-09-18 11:40:00,51.07,51.1,51.03,51.1,3015.0,45.3425,45.3692,45.307,45.3692,3015.0
2015-09-18 11:45:00,51.12,51.16,51.11,51.11,3400.0,45.3869,45.4225,45.3781,45.3781,3400.0
2015-09-18 11:50:00,51.12,51.13,51.1,51.13,7504.0,45.3869,45.3958,45.3692,45.3958,7504.0
2015-09-18 11:55:00,51.14,51.18,51.14,51.17,1900.0,45.4047,45.4402,45.4047,45.4313,1900.0
2015-09-18 12:00:00,51.17,51.18,51.14,51.16,4500.0,45.4313,45.4402,45.4047,45.4225,4500.0
2015-09-18 12:05:00,51.16,51.18,51.15,51.15,4000.0,45.4225,45.4402,45.4136,45.4136,4000.0
2015-09-18 12:10:00,51.14,51.15,51.1,51.14,5855.0,45.4047,45.4136,45.3692,45.4047,5855.0
2015-09-18 12:15:00,51.12,51.19,51.12,51.17,2200.0,45.3869,45.4491,45.3869,45.4313,2200.0
2015-09-18 12:20:00,51.15,51.15,51.11,51.11,3039.0,45.4136,45.4136,45.3781,45.3781,3039.0
2015-09-18 12:25:00,51.12,51.19,51.11,51.16,16418.0,45.3869,45.4491,45.3781,45.4225,16418.0
2015-09-18 12:30:00,51.19,51.22,51.16,51.2,2421.0,45.4491,45.4757,45.4225,45.458,2421.0
2015-09-18 12:35:00,51.2,51.21,51.16,51.2,1200.0,45.458,45.4668,45.4225,45.458,1200.0
2015-09-18 12:40:00,51.16,51.16,51.1,51.11,8776.0,45.4225,45.4225,45.3692,45.3781,8776.0
2015-09-18 12:45:00,51.1,51.11,51.09,51.11,6200.0,45.3692,45.3781,45.3603,45.3781,6200.0
2015-09-18 12:50:00,51.12,51.14,51.12,51.14,2100.0,45.3869,45.4047,45.3869,45.4047,2100.0
2015-09-18 12:55:00,51.13,51.14,51.1,51.14,2115.0,45.3958,45.4047,45.3692,45.4047,2115.0
2015-09-18 13:00:00,51.1,51.17,51.09,51.17,6956.0,45.3692,45.4313,45.3603,45.4313,6956.0
2015-09-18 13:05:00,51.19,51.19,51.16,51.18,1100.0,45.4491,45.4491,45.4225,45.4402,1100.0
2015-09-18 13:10:00,51.13,51.13,51.04,51.04,3400.0,45.3958,45.3958,45.3159,45.3159,3400.0
2015-09-18 13:15:00,51.07,51.07,51.0,51.0,1600.0,45.3425,45.3425,45.2804,45.2804,1600.0
2015-09-18 13:20:00,51.0,51.0,50.97,51.0,9918.0,45.2804,45.2804,45.2538,45.2804,9918.0
2015-09-18 13:25:00,51.0,51.06,51.0,51.06,3200.0,45.2804,45.3337,45.2804,45.3337,3200.0
2015-09-18 13:30:00,51.05,51.05,50.99,51.02,4050.0,45.3248,45.3248,45.2715,45.2982,4050.0
2015-09-18 13:35:00,51.02,51.03,50.99,51.03,1400.0,45.2982,45.307,45.2715,45.307,1400.0
2015-09-18 13:40:00,51.01,51.01,50.98,51.0,6500.0,45.2893,45.2893,45.2626,45.2804,6500.0
2015-09-18 13:45:00,51.0,51.01,50.99,51.0,4500.0,45.2804,45.2893,45.2715,45.2804,4500.0
2015-09-18 13:50:00,51.0,51.04,50.99,51.04,11951.0,45.2804,45.3159,45.2715,45.3159,11951.0
2015-09-18 13:55:00,51.05,51.05,51.02,51.02,2099.0,45.3248,45.3248,45.2982,45.2982,2099.0
2015-09-18 14:00:00,51.02,51.05,51.0,51.05,4200.0,45.2982,45.3248,45.2804,45.3248,4200.0
2015-09-18 14:05:00,51.09,51.1,51.03,51.04,2970.0,45.3603,45.3692,45.307,45.3159,2970.0
2015-09-18 14:10:00,51.02,51.08,51.02,51.07,2600.0,45.2982,45.3514,45.2982,45.3425,2600.0
2015-09-18 14:15:00,51.06,51.08,51.05,51.05,1900.0,45.3337,45.3514,45.3248,45.3248,1900.0
2015-09-18 14:20:00,51.07,51.14,51.05,51.14,8690.0,45.3425,45.4047,45.3248,45.4047,8690.0
2015-09-18 14:25:00,51.14,51.16,51.14,51.15,3400.0,45.4047,45.4225,45.4047,45.4136,3400.0
2015-09-18 14:30:00,51.13,51.14,51.05,51.05,2300.0,45.3958,45.4047,45.3248,45.3248,2300.0
2015-09-18 14:35:00,51.05,51.09,50.99,51.05,9000.0,45.3248,45.3603,45.2715,45.3248,9000.0
2015-09-18 14:40:00,51.06,51.06,50.99,51.05,5402.0,45.3337,45.3337,45.2715,45.3248,5402.0
2015-09-18 14:45:00,51.04,51.05,50.99,51.0,8791.0,45.3159,45.3248,45.2715,45.2804,8791.0
2015-09-18 14:50:00,50.99,51.01,50.99,51.01,5500.0,45.2715,45.2893,45.2715,45.2893,5500.0
2015-09-18 14:55:00,51.02,51.13,51.01,51.01,24218.0,45.2982,45.3958,45.2893,45.2893,24218.0
2015-09-18 15:00:00,51.0,51.02,50.97,50.98,8621.0,45.2804,45.2982,45.2538,45.2626,8621.0
2015-09-18 15:05:00,50.98,50.99,50.93,50.93,7325.0,45.2626,45.2715,45.2182,45.2182,7325.0
2015-09-18 15:10:00,50.93,51.0,50.93,50.97,6015.0,45.2182,45.2804,45.2182,45.2538,6015.0
2015-09-18 15:15:00,50.98,50.99,50.96,50.99,17194.0,45.2626,45.2715,45.2449,45.2715,17194.0
2015-09-18 15:20:00,50.99,51.02,50.94,50.99,10130.0,45.2715,45.2982,45.2271,45.2715,10130.0
2015-09-18 15:25:00,51.0,51.02,50.98,51.01,6811.0,45.2804,45.2982,45.2626,45.2893,6811.0
2015-09-18 15:30:00,51.01,51.03,50.99,51.0,14534.0,45.2893,45.307,45.2715,45.2804,14534.0
2015-09-18 15:35:00,50.98,51.0,50.95,50.99,15719.0,45.2626,45.2804,45.236,45.2715,15719.0
2015-09-18 15:40:00,50.99,51.0,50.87,50.9,17702.0,45.2715,45.2804,45.165,45.1916,17702.0
2015-09-18 15:45:00,50.87,50.95,50.87,50.9,29556.0,45.165,45.236,45.165,45.1916,29556.0
2015-09-18 15:50:00,50.91,50.99,50.9,50.95,30781.0,45.2005,45.2715,45.1916,45.236,30781.0
2015-09-18 15:55:00,50.96,51.02,50.93,50.98,97815.0,45.2449,45.2982,45.2182,45.2626,97815.0
2015-09-21 09:30:00,51.24,51.24,50.91,51.1,22511.0,45.4935,45.4935,45.2005,45.3692,22511.0
2015-09-21 09:35:00,51.1,51.25,51.08,51.21,17762.0,45.3692,45.5024,45.3514,45.4668,17762.0
2015-09-21 09:40:00,51.25,51.49,51.25,51.42,11673.0,45.5024,45.7154,45.5024,45.6533,11673.0
2015-09-21 09:45:00,51.5,51.5,51.41,51.44,3700.0,45.7243,45.7243,45.6444,45.6711,3700.0
2015-09-21 09:50:00,51.46,51.53,51.42,51.42,8318.0,45.6888,45.751,45.6533,45.6533,8318.0
2015-09-21 09:55:00,51.41,51.5,51.38,51.4,5451.0,45.6444,45.7243,45.6178,45.6355,5451.0
2015-09-21 10:00:00,51.4,51.57,51.37,51.51,34240.0,45.6355,45.7865,45.6089,45.7332,34240.0
2015-09-21 10:05:00,51.53,51.69,51.52,51.63,5542.0,45.751,45.893,45.7421,45.8397,5542.0
2015-09-21 10:10:00,51.6,51.63,51.53,51.58,8456.0,45.8131,45.8397,45.751,45.7954,8456.0
2015-09-21 10:15:00,51.57,51.72,51.57,51.71,8100.0,45.7865,45.9197,45.7865,45.9108,8100.0
2015-09-21 10:20:00,51.72,51.78,51.67,51.74,2100.0,45.9197,45.9729,45.8753,45.9374,2100.0
2015-09-21 10:25:00,51.71,51.75,51.7,51.71,1430.0,45.9108,45.9463,45.9019,45.9108,1430.0
2015-09-21 10:30:00,51.7,51.77,51.7,51.75,3300.0,45.9019,45.964,45.9019,45.9463,3300.0
2015-09-21 10:35:00,51.73,51.85,51.73,51.82,3600.0,45.9285,46.0351,45.9285,46.0084,3600.0
2015-09-21 10:40:00,51.79,51.82,51.79,51.81,600.0,45.9818,46.0084,45.9818,45.9996,600.0
2015-09-21 10:45:00,51.79,51.79,51.63,51.63,2084.0,45.9818,45.9818,45.8397,45.8397,2084.0
2015-09-21 10:50:00,51.61,51.72,51.61,51.62,2700.0,45.822,45.9197,45.822,45.8309,2700.0
2015-09-21 10:55:00,51.63,51.64,51.56,51.58,4500.0,45.8397,45.8486,45.7776,45.7954,4500.0
2015-09-21 11:00:00,51.6,51.63,51.6,51.63,2004.0,45.8131,45.8397,45.8131,45.8397,2004.0
2015-09-21 11:05:00,51.62,51.67,51.61,51.61,1700.0,45.8309,45.8753,45.822,45.822,1700.0
2015-09-21 11:10:00,51.59,51.59,51.55,51.57,2800.0,45.8042,45.8042,45.7687,45.7865,2800.0
2015-09-21 11:15:00,51.57,51.57,51.49,51.49,3200.0,45.7865,45.7865,45.7154,45.7154,3200.0
2015-09-21 11:20:00,51.51,51.52,51.4,51.4,2400.0,45.7332,45.7421,45.6355,45.6355,2400.0
2015-09-21 11:25:00,51.42,51.43,51.37,51.38,2654.0,45.6533,45.6622,45.6089,45.6178,2654.0
2015-09-21 11:30:00,51.35,51.36,51.19,51.19,5703.0,45.5911,45.6,45.4491,45.4491,5703.0
2015-09-21 11:35:00,51.2,51.21,51.13,51.13,2500.0,45.458,45.4668,45.3958,45.3958,2500.0
2015-09-21 11:40:00,51.13,51.2,51.1,51.18,2103.0,45.3958,45.458,45.3692,45.4402,2103.0
2015-09-21 11:45:00,51.17,51.24,51.16,51.21,7204.0,45.4313,45.4935,45.4225,45.4668,7204.0
2015-09-21 11:50:00,51.21,51.28,51.21,51.28,2500.0,45.4668,45.529,45.4668,45.529,2500.0
2015-09-21 11:55:00,51.22,51.23,51.13,51.13,10000.0,45.4757,45.4846,45.3958,45.3958,10000.0
2015-09-21 12:00:00,51.13,51.13,50.89,50.9,5800.0,45.3958,45.3958,45.1827,45.1916,5800.0
2015-09-21 12:05:00,50.87,50.93,50.85,50.9,3000.0,45.165,45.2182,45.1472,45.1916,3000.0
2015-09-21 12:10:00,50.87,50.93,50.87,50.92,2809.0,45.165,45.2182,45.165,45.2094,2809.0
2015-09-21 12:15:00,50.97,50.97,50.88,50.88,1850.0,45.2538,45.2538,45.1739,45.1739,1850.0
2015-09-21 12:20:00,50.88,50.97,50.87,50.97,2854.0,45.1739,45.2538,45.165,45.2538,2854.0
2015-09-21 12:25:00,50.94,50.94,50.92,50.94,1500.0,45.2271,45.2271,45.2094,45.2271,1500.0
2015-09-21 12:30:00,50.94,50.94,50.86,50.87,7582.0,45.2271,45.2271,45.1561,45.165,7582.0
2015-09-21 12:35:00,50.87,50.9,50.82,50.9,6404.0,45.165,45.1916,45.1206,45.1916,6404.0
2015-09-21 12:40:00,50.89,50.94,50.89,50.94,800.0,45.1827,45.2271,45.1827,45.2271,800.0
2015-09-21 12:45:00,50.94,50.94,50.84,50.84,1980.0,45.2271,45.2271,45.1383,45.1383,1980.0
2015-09-21 12:50:00,50.84,50.84,50.69,50.74,11113.0,45.1383,45.1383,45.0052,45.0496,11113.0
2015-09-21 12:55:00,50.73,50.8,50.72,50.78,1500.0,45.0407,45.1028,45.0318,45.0851,1500.0
2015-09-21 13:00:00,50.75,50.76,50.72,50.74,900.0,45.0584,45.0673,45.0318,45.0496,900.0
2015-09-21 13:05:00,50.75,50.79,50.74,50.79,1150.0,45.0584,45.0939,45.0496,45.0939,1150.0
2015-09-21 13:10:00,50.75,50.76,50.74,50.75,2200.0,45.0584,45.0673,45.0496,45.0584,2200.0
2015-09-21 13:15:00,50.78,50.85,50.78,50.84,1600.0,45.0851,45.1472,45.0851,45.1383,1600.0
2015-09-21 13:20:00,50.82,50.9,50.82,50.87,1700.0,45.1206,45.1916,45.1206,45.165,1700.0
2015-09-21 13:25:00,50.89,50.93,50.87,50.9,6621.0,45.1827,45.2182,45.165,45.1916,6621.0
2015-09-21 13:30:00,50.93,50.97,50.86,50.86,2826.0,45.2182,45.2538,45.1561,45.1561,2826.0
2015-09-21 13:35:00,50.86,50.92,50.85,50.92,1900.0,45.1561,45.2094,45.1472,45.2094,1900.0
2015-09-21 13:40:00,50.95,50.95,50.91,50.92,2000.0,45.236,45.236,45.2005,45.2094,2000.0
2015-09-21 13:45:00,50.89,50.89,50.86,50.89,2850.0,45.1827,45.1827,45.1561,45.1827,2850.0
2015-09-21 13:50:00,50.88,50.9,50.88,50.89,5689.0,45.1739,45.1916,45.1739,45.1827,5689.0
2015-09-21 13:55:00,50.87,50.9,50.86,50.86,9029.0,45.165,45.1916,45.1561,45.1561,9029.0
2015-09-21 14:00:00,50.86,50.92,50.86,50.88,2604.0,45.1561,45.2094,45.1561,45.1739,2604.0
2015-09-21 14:05:00,50.87,50.87,50.82,50.87,2169.0,45.165,45.165,45.1206,45.165,2169.0
2015-09-21 14:10:00,50.85,50.85,50.78,50.78,1849.0,45.1472,45.1472,45.0851,45.0851,1849.0
2015-09-21 14:15:00,50.79,50.85,50.76,50.79,8733.0,45.0939,45.1472,45.0673,45.0939,8733.0
2015-09-21 14:20:00,50.76,50.83,50.76,50.83,2401.0,45.0673,45.1295,45.0673,45.1295,2401.0
2015-09-21 14:25:00,50.8,50.84,50.79,50.8,1200.0,45.1028,45.1383,45.0939,45.1028,1200.0
2015-09-21 14:30:00,50.76,50.79,50.76,50.78,1664.0,45.0673,45.0939,45.0673,45.0851,1664.0
2015-09-21 14:35:00,50.79,50.8,50.76,50.77,2500.0,45.0939,45.1028,45.0673,45.0762,2500.0
2015-09-21 14:40:00,50.77,50.78,50.73,50.78,3240.0,45.0762,45.0851,45.0407,45.0851,3240.0
2015-09-21 14:45:00,50.76,50.8,50.74,50.8,6320.0,45.0673,45.1028,45.0496,45.1028,6320.0
2015-09-21 14:50:00,50.79,50.87,50.75,50.78,6421.0,45.0939,45.165,45.0584,45.0851,6421.0
2015-09-21 14:55:00,50.79,50.8,50.67,50.67,6936.0,45.0939,45.1028,44.9874,44.9874,6936.0
2015-09-21 15:00:00,50.67,50.69,50.63,50.65,8208.0,44.9874,45.0052,44.9519,44.9696,8208.0
2015-09-21 15:05:00,50.63,50.64,50.57,50.64,6768.0,44.9519,44.9608,44.8986,44.9608,6768.0
2015-09-21 15:10:00,50.62,50.63,50.58,50.6,8686.0,44.943,44.9519,44.9075,44.9253,8686.0
2015-09-21 15:15:00,50.59,50.6,50.54,50.54,8182.0,44.9164,44.9253,44.872,44.872,8182.0
2015-09-21 15:20:00,50.54,50.58,50.46,50.46,11700.0,44.872,44.9075,44.801,44.801,11700.0
2015-09-21 15:25:00,50.45,50.5,50.43,50.43,10324.0,44.7921,44.8365,44.7743,44.7743,10324.0
2015-09-21 15:30:00,50.43,50.48,50.33,50.36,14486.0,44.7743,44.8187,44.6855,44.7122,14486.0
2015-09-21 15:35:00,50.35,50.37,50.31,50.31,5603.0,44.7033,44.7211,44.6678,44.6678,5603.0
2015-09-21 15:40:00,50.31,50.35,50.31,50.34,8843.0,44.6678,44.7033,44.6678,44.6944,8843.0
2015-09-21 15:45:00,50.34,50.36,50.29,50.29,22178.0,44.6944,44.7122,44.65,44.65,22178.0
2015-09-21 15:50:00,50.28,50.31,50.25,50.25,16800.0,44.6411,44.6678,44.6145,44.6145,16800.0
2015-09-21 15:55:00,50.26,50.31,50.26,50.27,71678.0,44.6234,44.6678,44.6234,44.6323,71678.0
2015-09-22 09:30:00,50.0,50.1,50.0,50.05,16779.0,44.3925,44.4813,44.3925,44.4369,16779.0
2015-09-22 09:35:00,49.98,50.0,49.87,49.95,3800.0,44.3748,44.3925,44.2771,44.3482,3800.0
2015-09-22 09:40:00,49.92,50.05,49.88,49.92,3300.0,44.3215,44.4369,44.286,44.3215,3300.0
2015-09-22 09:45:00,49.88,49.98,49.83,49.83,3378.0,44.286,44.3748,44.2416,44.2416,3378.0
2015-09-22 09:50:00,49.81,49.93,49.81,49.85,2100.0,44.2239,44.3304,44.2239,44.2594,2100.0
2015-09-22 09:55:00,49.82,49.9,49.75,49.88,4500.0,44.2327,44.3038,44.1706,44.286,4500.0
2015-09-22 10:00:00,49.87,50.06,49.81,50.04,2917.0,44.2771,44.4458,44.2239,44.4281,2917.0
2015-09-22 10:05:00,50.03,50.03,49.94,49.96,1801.0,44.4192,44.4192,44.3393,44.357,1801.0
2015-09-22 10:10:00,49.96,50.04,49.96,49.99,17945.0,44.357,44.4281,44.357,44.3837,17945.0
2015-09-22 10:15:00,49.96,49.98,49.79,49.81,7285.0,44.357,44.3748,44.2061,44.2239,7285.0
2015-09-22 10:20:00,49.8,49.83,49.75,49.78,2500.0,44.215,44.2416,44.1706,44.1972,2500.0
2015-09-22 10:25:00,49.78,49.8,49.75,49.8,702.0,44.1972,44.215,44.1706,44.215,702.0
2015-09-22 10:30:00,49.78,49.8,49.74,49.8,3678.0,44.1972,44.215,44.1617,44.215,3678.0
2015-09-22 10:35:00,49.79,49.79,49.69,49.71,12316.0,44.2061,44.2061,44.1173,44.1351,12316.0
2015-09-22 10:40:00,49.69,49.72,49.65,49.66,2354.0,44.1173,44.1439,44.0818,44.0907,2354.0
2015-09-22 10:45:00,49.65,49.65,49.58,49.58,1802.0,44.0818,44.0818,44.0196,44.0196,1802.0
2015-09-22 10:50:00,49.56,49.6,49.55,49.58,7451.0,44.0019,44.0374,43.993,44.0196,7451.0
2015-09-22 10:55:00,49.58,49.59,49.5,49.5,10400.0,44.0196,44.0285,43.9486,43.9486,10400.0
2015-09-22 11:00:00,49.5,49.52,49.45,49.45,7902.0,43.9486,43.9664,43.9042,43.9042,7902.0
2015-09-22 11:05:00,49.47,49.49,49.39,49.39,2950.0,43.922,43.9397,43.851,43.851,2950.0
2015-09-22 11:10:00,49.39,49.42,49.35,49.35,3701.0,43.851,43.8776,43.8154,43.8154,3701.0
2015-09-22 11:15:00,49.36,49.37,49.32,49.37,3382.0,43.8243,43.8332,43.7888,43.8332,3382.0
2015-09-22 11:20:00,49.37,49.37,49.3,49.3,4602.0,43.8332,43.8332,43.7711,43.7711,4602.0
2015-09-22 11:25:00,49.29,49.31,49.22,49.26,8962.0,43.7622,43.7799,43.7,43.7355,8962.0
2015-09-22 11:30:00,49.3,49.38,49.28,49.34,4500.0,43.7711,43.8421,43.7533,43.8066,4500.0
2015-09-22 11:35:00,49.34,49.39,49.34,49.37,1700.0,43.8066,43.851,43.8066,43.8332,1700.0
2015-09-22 11:40:00,49.34,49.38,49.34,49.38,2600.0,43.8066,43.8421,43.8066,43.8421,2600.0
2015-09-22 11:45:00,49.38,49.45,49.38,49.41,2200.0,43.8421,43.9042,43.8421,43.8687,2200.0
2015-09-22 11:50:00,49.44,49.45,49.43,49.44,2000.0,43.8953,43.9042,43.8865,43.8953,2000.0
2015-09-22 11:55:00,49.44,49.5,49.44,49.46,1920.0,43.8953,43.9486,43.8953,43.9131,1920.0
2015-09-22 12:00:00,49.43,49.45,49.38,49.4,2904.0,43.8865,43.9042,43.8421,43.8598,2904.0
2015-09-22 12:05:00,49.38,49.53,49.38,49.52,3846.0,43.8421,43.9753,43.8421,43.9664,3846.0
2015-09-22 12:10:00,49.55,49.56,49.52,49.55,1300.0,43.993,44.0019,43.9664,43.993,1300.0
2015-09-22 12:15:00,49.52,49.55,49.49,49.49,1300.0,43.9664,43.993,43.9397,43.9397,1300.0
2015-09-22 12:20:00,49.5,49.53,49.48,49.49,1610.0,43.9486,43.9753,43.9309,43.9397,1610.0
2015-09-22 12:25:00,49.49,49.51,49.46,49.46,800.0,43.9397,43.9575,43.9131,43.9131,800.0
2015-09-22 12:30:00,49.49,49.55,49.48,49.53,2772.0,43.9397,43.993,43.9309,43.9753,2772.0
2015-09-22 12:35:00,49.52,49.53,49.49,49.53,1000.0,43.9664,43.9753,43.9397,43.9753,1000.0
2015-09-22 12:40:00,49.55,49.58,49.54,49.54,850.0,43.993,44.0196,43.9841,43.9841,850.0
2015-09-22 12:45:00,49.54,49.54,49.52,49.52,7823.0,43.9841,43.9841,43.9664,43.9664,7823.0
2015-09-22 12:50:00,49.52,49.52,49.44,49.44,3130.0,43.9664,43.9664,43.8953,43.8953,3130.0
2015-09-22 12:55:00,49.46,49.46,49.39,49.39,2300.0,43.9131,43.9131,43.851,43.851,2300.0
2015-09-22 13:00:00,49.39,49.47,49.38,49.45,1600.0,43.851,43.922,43.8421,43.9042,1600.0
2015-09-22 13:05:00,49.48,49.5,49.43,49.43,1518.0,43.9309,43.9486,43.8865,43.8865,1518.0
2015-09-22 13:10:00,49.47,49.47,49.41,49.43,1300.0,43.922,43.922,43.8687,43.8865,1300.0
2015-09-22 13:15:00,49.4,49.43,49.38,49.43,1400.0,43.8598,43.8865,43.8421,43.8865,1400.0
2015-09-22 13:20:00,49.46,49.46,49.37,49.37,1700.0,43.9131,43.9131,43.8332,43.8332,1700.0
2015-09-22 13:25:00,49.37,49.38,49.29,49.29,900.0,43.8332,43.8421,43.7622,43.7622,900.0
2015-09-22 13:30:00,49.28,49.4,49.28,49.38,1400.0,43.7533,43.8598,43.7533,43.8421,1400.0
2015-09-22 13:35:00,49.39,49.39,49.38,49.38,700.0,43.851,43.851,43.8421,43.8421,700.0
2015-09-22 13:40:00,49.4,49.55,49.39,49.53,18787.0,43.8598,43.993,43.851,43.9753,18787.0
2015-09-22 13:45:00,49.51,49.51,49.51,49.51,300.0,43.9575,43.9575,43.9575,43.9575,300.0
2015-09-22 13:50:00,49.4,49.42,49.39,49.39,2958.0,43.8598,43.8776,43.851,43.851,2958.0
2015-09-22 13:55:00,49.39,49.48,49.39,49.48,1910.0,43.851,43.9309,43.851,43.9309,1910.0
2015-09-22 14:00:00,49.46,49.48,49.4,49.48,3600.0,43.9131,43.9309,43.8598,43.9309,3600.0
2015-09-22 14:05:00,49.52,49.55,49.48,49.48,2400.0,43.9664,43.993,43.9309,43.9309,2400.0
2015-09-22 14:10:00,49.47,49.51,49.45,49.5,2300.0,43.922,43.9575,43.9042,43.9486,2300.0
2015-09-22 14:15:00,49.5,49.55,49.49,49.55,4800.0,43.9486,43.993,43.9397,43.993,4800.0
2015-09-22 14:20:00,49.55,49.56,49.53,49.56,2700.0,43.993,44.0019,43.9753,44.0019,2700.0
2015-09-22 14:25:00,49.57,49.73,49.57,49.73,3064.0,44.0108,44.1528,44.0108,44.1528,3064.0
2015-09-22 14:30:00,49.71,49.77,49.7,49.74,4121.0,44.1351,44.1883,44.1262,44.1617,4121.0
2015-09-22 14:35:00,49.76,49.83,49.74,49.83,6545.0,44.1795,44.2416,44.1617,44.2416,6545.0
2015-09-22 14:40:00,49.83,49.83,49.69,49.69,7135.0,44.2416,44.2416,44.1173,44.1173,7135.0
2015-09-22 14:45:00,49.68,49.68,49.56,49.59,5299.0,44.1084,44.1084,44.0019,44.0285,5299.0
2015-09-22 14:50:00,49.6,49.64,49.57,49.62,2400.0,44.0374,44.0729,44.0108,44.0552,2400.0
2015-09-22 14:55:00,49.64,49.66,49.63,49.63,2278.0,44.0729,44.0907,44.064,44.064,2278.0
2015-09-22 15:00:00,49.63,49.67,49.62,49.67,4615.0,44.064,44.0996,44.0552,44.0996,4615.0
2015-09-22 15:05:00,49.68,49.71,49.62,49.62,3350.0,44.1084,44.1351,44.0552,44.0552,3350.0
2015-09-22 15:10:00,49.62,49.66,49.61,49.64,7100.0,44.0552,44.0907,44.0463,44.0729,7100.0
2015-09-22 15:15:00,49.66,49.7,49.64,49.68,6500.0,44.0907,44.1262,44.0729,44.1084,6500.0
2015-09-22 15:20:00,49.69,49.79,49.69,49.78,9100.0,44.1173,44.2061,44.1173,44.1972,9100.0
2015-09-22 15:25:00,49.8,49.85,49.79,49.85,4696.0,44.215,44.2594,44.2061,44.2594,4696.0
2015-09-22 15:30:00,49.87,49.96,49.87,49.94,12676.0,44.2771,44.357,44.2771,44.3393,12676.0
2015-09-22 15:35:00,49.95,49.98,49.87,49.88,11445.0,44.3482,44.3748,44.2771,44.286,11445.0
2015-09-22 15:40:00,49.9,49.92,49.83,49.85,7896.0,44.3038,44.3215,44.2416,44.2594,7896.0
2015-09-22 15:45:00,49.86,49.86,49.75,49.79,17984.0,44.2682,44.2682,44.1706,44.2061,17984.0
2015-09-22 15:50:00,49.78,49.79,49.72,49.77,14671.0,44.1972,44.2061,44.1439,44.1883,14671.0
2015-09-22 15:55:00,49.77,49.85,49.76,49.8,24973.0,44.1883,44.2594,44.1795,44.215,24973.0
2015-09-23 09:30:00,49.76,49.95,49.63,49.81,17990.0,44.1795,44.3482,44.064,44.2239,17990.0
2015-09-23 09:35:00,49.86,50.02,49.86,50.0,4800.0,44.2682,44.4103,44.2682,44.3925,4800.0
2015-09-23 09:40:00,50.01,50.18,50.0,50.18,4483.0,44.4014,44.5524,44.3925,44.5524,4483.0
2015-09-23 09:45:00,50.1,50.12,50.09,50.09,1003.0,44.4813,44.4991,44.4725,44.4725,1003.0
2015-09-23 09:50:00,50.07,50.14,50.03,50.11,5525.0,44.4547,44.5168,44.4192,44.4902,5525.0
2015-09-23 09:55:00,50.09,50.09,50.04,50.04,1100.0,44.4725,44.4725,44.4281,44.4281,1100.0
2015-09-23 10:00:00,50.03,50.04,50.0,50.02,1200.0,44.4192,44.4281,44.3925,44.4103,1200.0
2015-09-23 10:05:00,50.01,50.11,49.98,50.09,17683.0,44.4014,44.4902,44.3748,44.4725,17683.0
2015-09-23 10:10:00,50.09,50.27,50.09,50.25,3600.0,44.4725,44.6323,44.4725,44.6145,3600.0
2015-09-23 10:15:00,50.23,50.34,50.2,50.34,3166.0,44.5968,44.6944,44.5701,44.6944,3166.0
2015-09-23 10:20:00,50.35,50.4,50.34,50.4,1600.0,44.7033,44.7477,44.6944,44.7477,1600.0
2015-09-23 10:25:00,50.42,50.52,50.39,50.44,2560.0,44.7654,44.8542,44.7388,44.7832,2560.0
2015-09-23 10:30:00,50.44,50.46,50.39,50.46,800.0,44.7832,44.801,44.7388,44.801,800.0
2015-09-23 10:35:00,50.44,50.48,50.39,50.39,2900.0,44.7832,44.8187,44.7388,44.7388,2900.0
2015-09-23 10:40:00,50.38,50.38,50.33,50.33,1300.0,44.7299,44.7299,44.6855,44.6855,1300.0
2015-09-23 10:45:00,50.37,50.42,50.37,50.39,600.0,44.7211,44.7654,44.7211,44.7388,600.0
2015-09-23 10:50:00,50.41,50.46,50.41,50.46,500.0,44.7566,44.801,44.7566,44.801,500.0
2015-09-23 10:55:00,50.44,50.44,50.38,50.41,2103.0,44.7832,44.7832,44.7299,44.7566,2103.0
2015-09-23 11:00:00,50.42,50.47,50.41,50.46,2000.0,44.7654,44.8098,44.7566,44.801,2000.0
2015-09-23 11:05:00,50.46,50.46,50.46,50.46,200.0,44.801,44.801,44.801,44.801,200.0
2015-09-23 11:10:00,50.42,50.42,50.36,50.4,3052.0,44.7654,44.7654,44.7122,44.7477,3052.0
2015-09-23 11:15:00,50.36,50.38,50.31,50.32,5371.0,44.7122,44.7299,44.6678,44.6767,5371.0
2015-09-23 11:20:00,50.24,50.25,50.23,50.23,1530.0,44.6056,44.6145,44.5968,44.5968,1530.0
2015-09-23 11:25:00,50.25,50.32,50.24,50.32,2200.0,44.6145,44.6767,44.6056,44.6767,2200.0
2015-09-23 11:30:00,50.31,50.36,50.31,50.33,7600.0,44.6678,44.7122,44.6678,44.6855,7600.0
2015-09-23 11:35:00,50.35,50.35,50.33,50.34,1900.0,44.7033,44.7033,44.6855,44.6944,1900.0
2015-09-23 11:40:00,50.34,50.34,50.24,50.25,3349.0,44.6944,44.6944,44.6056,44.6145,3349.0
2015-09-23 11:45:00,50.24,50.28,50.24,50.25,2800.0,44.6056,44.6411,44.6056,44.6145,2800.0
2015-09-23 11:50:00,50.25,50.3,50.25,50.29,3500.0,44.6145,44.6589,44.6145,44.65,3500.0
2015-09-23 11:55:00,50.24,50.29,50.24,50.27,2100.0,44.6056,44.65,44.6056,44.6323,2100.0
2015-09-23 12:00:00,50.25,50.25,50.12,50.17,2903.0,44.6145,44.6145,44.4991,44.5435,2903.0
2015-09-23 12:05:00,50.2,50.21,50.17,50.19,2700.0,44.5701,44.579,44.5435,44.5612,2700.0
2015-09-23 12:10:00,50.19,50.24,50.18,50.24,1703.0,44.5612,44.6056,44.5524,44.6056,1703.0
2015-09-23 12:15:00,50.28,50.29,50.24,50.29,2100.0,44.6411,44.65,44.6056,44.65,2100.0
2015-09-23 12:20:00,50.28,50.28,50.23,50.25,2300.0,44.6411,44.6411,44.5968,44.6145,2300.0
2015-09-23 12:25:00,50.28,50.31,50.28,50.31,3006.0,44.6411,44.6678,44.6411,44.6678,3006.0
2015-09-23 12:30:00,50.3,50.3,50.21,50.21,1596.0,44.6589,44.6589,44.579,44.579,1596.0
2015-09-23 12:35:00,50.22,50.23,50.21,50.22,1685.0,44.5879,44.5968,44.579,44.5879,1685.0
2015-09-23 12:40:00,50.21,50.23,50.19,50.23,1686.0,44.579,44.5968,44.5612,44.5968,1686.0
2015-09-23 12:45:00,50.22,50.25,50.18,50.18,3235.0,44.5879,44.6145,44.5524,44.5524,3235.0
2015-09-23 12:50:00,50.22,50.29,50.22,50.27,802.0,44.5879,44.65,44.5879,44.6323,802.0
2015-09-23 12:55:00,50.25,50.26,50.22,50.22,3701.0,44.6145,44.6234,44.5879,44.5879,3701.0
2015-09-23 13:00:00,50.23,50.25,50.22,50.24,609.0,44.5968,44.6145,44.5879,44.6056,609.0
2015-09-23 13:05:00,50.24,50.28,50.24,50.26,2140.0,44.6056,44.6411,44.6056,44.6234,2140.0
2015-09-23 13:10:00,50.25,50.27,50.23,50.24,1855.0,44.6145,44.6323,44.5968,44.6056,1855.0
2015-09-23 13:15:00,50.24,50.24,50.19,50.19,1100.0,44.6056,44.6056,44.5612,44.5612,1100.0
2015-09-23 13:20:00,50.19,50.19,50.12,50.14,2300.0,44.5612,44.5612,44.4991,44.5168,2300.0
2015-09-23 13:25:00,50.13,50.13,50.1,50.13,1600.0,44.508,44.508,44.4813,44.508,1600.0
2015-09-23 13:30:00,50.11,50.15,50.09,50.15,962.0,44.4902,44.5257,44.4725,44.5257,962.0
2015-09-23 13:35:00,50.17,50.17,50.12,50.15,2500.0,44.5435,44.5435,44.4991,44.5257,2500.0
2015-09-23 13:40:00,50.16,50.25,50.16,50.25,1200.0,44.5346,44.6145,44.5346,44.6145,1200.0
2015-09-23 13:45:00,50.28,50.3,50.28,50.29,1400.0,44.6411,44.6589,44.6411,44.65,1400.0
2015-09-23 13:50:00,50.28,50.28,50.18,50.19,3700.0,44.6411,44.6411,44.5524,44.5612,3700.0
2015-09-23 13:55:00,50.2,50.27,50.2,50.23,3026.0,44.5701,44.6323,44.5701,44.5968,3026.0
2015-09-23 14:00:00,50.2,50.24,50.2,50.24,1500.0,44.5701,44.6056,44.5701,44.6056,1500.0
2015-09-23 14:05:00,50.25,50.33,50.25,50.3,5100.0,44.6145,44.6855,44.6145,44.6589,5100.0
2015-09-23 14:10:00,50.31,50.32,50.21,50.21,4753.0,44.6678,44.6767,44.579,44.579,4753.0
2015-09-23 14:15:00,50.2,50.2,50.13,50.13,6680.0,44.5701,44.5701,44.508,44.508,6680.0
2015-09-23 14:20:00,50.14,50.15,50.08,50.12,2477.0,44.5168,44.5257,44.4636,44.4991,2477.0
2015-09-23 14:25:00,50.12,50.14,50.1,50.11,600.0,44.4991,44.5168,44.4813,44.4902,600.0
2015-09-23 14:30:00,50.14,50.14,50.08,50.08,7499.0,44.5168,44.5168,44.4636,44.4636,7499.0
2015-09-23 14:35:00,50.08,50.09,49.93,49.96,5300.0,44.4636,44.4725,44.3304,44.357,5300.0
2015-09-23 14:40:00,49.95,49.95,49.9,49.9,2000.0,44.3482,44.3482,44.3038,44.3038,2000.0
2015-09-23 14:45:00,49.9,49.91,49.88,49.9,2700.0,44.3038,44.3126,44.286,44.3038,2700.0
2015-09-23 14:50:00,49.91,49.92,49.87,49.88,4400.0,44.3126,44.3215,44.2771,44.286,4400.0
2015-09-23 14:55:00,49.87,49.88,49.84,49.87,2252.0,44.2771,44.286,44.2505,44.2771,2252.0
2015-09-23 15:00:00,49.87,49.91,49.84,49.88,19300.0,44.2771,44.3126,44.2505,44.286,19300.0
2015-09-23 15:05:00,49.88,49.88,49.84,49.84,1700.0,44.286,44.286,44.2505,44.2505,1700.0
2015-09-23 15:10:00,49.81,49.81,49.78,49.78,4100.0,44.2239,44.2239,44.1972,44.1972,4100.0
2015-09-23 15:15:00,49.79,49.79,49.76,49.79,2200.0,44.2061,44.2061,44.1795,44.2061,2200.0
2015-09-23 15:20:00,49.81,49.81,49.76,49.76,3411.0,44.2239,44.2239,44.1795,44.1795,3411.0
2015-09-23 15:25:00,49.76,49.77,49.72,49.74,4300.0,44.1795,44.1883,44.1439,44.1617,4300.0
2015-09-23 15:30:00,49.79,49.79,49.72,49.76,2960.0,44.2061,44.2061,44.1439,44.1795,2960.0
2015-09-23 15:35:00,49.77,49.77,49.72,49.76,2700.0,44.1883,44.1883,44.1439,44.1795,2700.0
2015-09-23 15:40:00,49.78,49.82,49.76,49.76,4386.0,44.1972,44.2327,44.1795,44.1795,4386.0
2015-09-23 15:45:00,49.78,49.79,49.75,49.75,4530.0,44.1972,44.2061,44.1706,44.1706,4530.0
2015-09-23 15:50:00,49.79,49.81,49.74,49.77,8871.0,44.2061,44.2239,44.1617,44.1883,8871.0
2015-09-23 15:55:00,49.76,49.82,49.72,49.73,36678.0,44.1795,44.2327,44.1439,44.1528,36678.0
2015-09-24 09:30:00,49.64,49.83,49.64,49.83,11897.0,44.0729,44.2416,44.0729,44.2416,11897.0
2015-09-24 09:35:00,49.78,49.95,49.65,49.85,24612.0,44.1972,44.3482,44.0818,44.2594,24612.0
2015-09-24 09:40:00,49.83,50.56,49.79,50.41,62638.0,44.2416,44.8897,44.2061,44.7566,62638.0
2015-09-24 09:45:00,50.48,50.48,50.27,50.42,20517.0,44.8187,44.8187,44.6323,44.7654,20517.0
2015-09-24 09:50:00,50.4,50.4,50.33,50.34,7954.0,44.7477,44.7477,44.6855,44.6944,7954.0
2015-09-24 09:55:00,50.34,50.63,50.33,50.61,13700.0,44.6944,44.9519,44.6855,44.9341,13700.0
2015-09-24 10:00:00,50.61,50.8,50.61,50.74,18021.0,44.9341,45.1028,44.9341,45.0496,18021.0
2015-09-24 10:05:00,50.74,50.84,50.7,50.8,15095.0,45.0496,45.1383,45.014,45.1028,15095.0
2015-09-24 10:10:00,50.82,50.85,50.78,50.83,3750.0,45.1206,45.1472,45.0851,45.1295,3750.0
2015-09-24 10:15:00,50.82,50.96,50.82,50.96,13236.0,45.1206,45.2449,45.1206,45.2449,13236.0
2015-09-24 10:20:00,50.95,50.98,50.93,50.98,15873.0,45.236,45.2626,45.2182,45.2626,15873.0
2015-09-24 10:25:00,50.94,50.95,50.73,50.83,10919.0,45.2271,45.236,45.0407,45.1295,10919.0
2015-09-24 10:30:00,50.79,50.9,50.76,50.9,5421.0,45.0939,45.1916,45.0673,45.1916,5421.0
2015-09-24 10:35:00,50.89,50.93,50.86,50.89,5400.0,45.1827,45.2182,45.1561,45.1827,5400.0
2015-09-24 10:40:00,50.87,50.9,50.75,50.84,6899.0,45.165,45.1916,45.0584,45.1383,6899.0
2015-09-24 10:45:00,50.84,50.89,50.78,50.89,3200.0,45.1383,45.1827,45.0851,45.1827,3200.0
2015-09-24 10:50:00,50.84,50.91,50.79,50.81,6882.0,45.1383,45.2005,45.0939,45.1117,6882.0
2015-09-24 10:55:00,50.82,50.84,50.76,50.84,3100.0,45.1206,45.1383,45.0673,45.1383,3100.0
2015-09-24 11:00:00,50.81,50.81,50.61,50.61,7300.0,45.1117,45.1117,44.9341,44.9341,7300.0
2015-09-24 11:05:00,50.62,50.76,50.59,50.76,3167.0,44.943,45.0673,44.9164,45.0673,3167.0
2015-09-24 11:10:00,50.75,50.82,50.75,50.8,5330.0,45.0584,45.1206,45.0584,45.1028,5330.0
2015-09-24 11:15:00,50.81,50.85,50.75,50.82,4127.0,45.1117,45.1472,45.0584,45.1206,4127.0
2015-09-24 11:20:00,50.85,50.85,50.8,50.82,4100.0,45.1472,45.1472,45.1028,45.1206,4100.0
2015-09-24 11:25:00,50.81,50.81,50.64,50.66,2500.0,45.1117,45.1117,44.9608,44.9785,2500.0
2015-09-24 11:30:00,50.66,50.79,50.62,50.78,11261.0,44.9785,45.0939,44.943,45.0851,11261.0
2015-09-24 11:35:00,50.76,50.83,50.74,50.82,2977.0,45.0673,45.1295,45.0496,45.1206,2977.0
2015-09-24 11:40:00,50.87,50.98,50.81,50.93,12100.0,45.165,45.2626,45.1117,45.2182,12100.0
2015-09-24 11:45:00,50.96,50.96,50.88,50.9,4520.0,45.2449,45.2449,45.1739,45.1916,4520.0
2015-09-24 11:50:00,50.9,50.95,50.88,50.91,3930.0,45.1916,45.236,45.1739,45.2005,3930.0
2015-09-24 11:55:00,50.89,50.96,50.89,50.94,5290.0,45.1827,45.2449,45.1827,45.2271,5290.0
2015-09-24 12:00:00,50.95,50.98,50.93,50.98,6900.0,45.236,45.2626,45.2182,45.2626,6900.0
2015-09-24 12:05:00,50.97,50.97,50.92,50.96,5944.0,45.2538,45.2538,45.2094,45.2449,5944.0
2015-09-24 12:10:00,50.96,50.98,50.95,50.97,1311.0,45.2449,45.2626,45.236,45.2538,1311.0
2015-09-24 12:15:00,50.95,50.96,50.94,50.94,3966.0,45.236,45.2449,45.2271,45.2271,3966.0
2015-09-24 12:20:00,50.94,50.98,50.93,50.94,3400.0,45.2271,45.2626,45.2182,45.2271,3400.0
2015-09-24 12:25:00,50.94,50.98,50.94,50.98,9345.0,45.2271,45.2626,45.2271,45.2626,9345.0
2015-09-24 12:30:00,50.98,51.07,50.98,51.06,6300.0,45.2626,45.3425,45.2626,45.3337,6300.0
2015-09-24 12:35:00,51.06,51.06,50.99,50.99,4859.0,45.3337,45.3337,45.2715,45.2715,4859.0
2015-09-24 12:40:00,51.01,51.07,51.01,51.07,2959.0,45.2893,45.3425,45.2893,45.3425,2959.0
2015-09-24 12:45:00,51.07,51.08,51.02,51.08,1751.0,45.3425,45.3514,45.2982,45.3514,1751.0
2015-09-24 12:50:00,51.08,51.08,51.01,51.03,2240.0,45.3514,45.3514,45.2893,45.307,2240.0
2015-09-24 12:55:00,51.03,51.04,50.97,50.97,2300.0,45.307,45.3159,45.2538,45.2538,2300.0
2015-09-24 13:00:00,50.96,50.99,50.93,50.95,3560.0,45.2449,45.2715,45.2182,45.236,3560.0
2015-09-24 13:05:00,50.97,51.0,50.96,50.99,1600.0,45.2538,45.2804,45.2449,45.2715,1600.0
2015-09-24 13:10:00,50.97,51.01,50.97,51.01,600.0,45.2538,45.2893,45.2538,45.2893,600.0
2015-09-24 13:15:00,51.01,51.01,50.97,50.99,10392.0,45.2893,45.2893,45.2538,45.2715,10392.0
2015-09-24 13:20:00,50.99,51.01,50.89,50.89,12112.0,45.2715,45.2893,45.1827,45.1827,12112.0
2015-09-24 13:25:00,50.89,50.89,50.83,50.89,2200.0,45.1827,45.1827,45.1295,45.1827,2200.0
2015-09-24 13:30:00,50.89,50.9,50.85,50.89,3413.0,45.1827,45.1916,45.1472,45.1827,3413.0
2015-09-24 13:35:00,50.88,50.88,50.84,50.86,1501.0,45.1739,45.1739,45.1383,45.1561,1501.0
2015-09-24 13:40:00,50.84,50.88,50.84,50.88,2000.0,45.1383,45.1739,45.1383,45.1739,2000.0
2015-09-24 13:45:00,50.86,50.92,50.84,50.9,24887.0,45.1561,45.2094,45.1383,45.1916,24887.0
2015-09-24 13:50:00,50.9,50.91,50.82,50.82,2300.0,45.1916,45.2005,45.1206,45.1206,2300.0
2015-09-24 13:55:00,50.8,50.8,50.69,50.72,3000.0,45.1028,45.1028,45.0052,45.0318,3000.0
2015-09-24 14:00:00,50.72,50.72,50.66,50.66,900.0,45.0318,45.0318,44.9785,44.9785,900.0
2015-09-24 14:05:00,50.69,50.73,50.63,50.63,4987.0,45.0052,45.0407,44.9519,44.9519,4987.0
2015-09-24 14:10:00,50.65,50.73,50.64,50.72,6310.0,44.9696,45.0407,44.9608,45.0318,6310.0
2015-09-24 14:15:00,50.73,50.92,50.73,50.92,5404.0,45.0407,45.2094,45.0407,45.2094,5404.0
2015-09-24 14:20:00,50.93,51.03,50.93,51.03,4170.0,45.2182,45.307,45.2182,45.307,4170.0
2015-09-24 14:25:00,51.02,51.06,51.02,51.04,4200.0,45.2982,45.3337,45.2982,45.3159,4200.0
2015-09-24 14:30:00,51.04,51.07,50.98,51.06,12734.0,45.3159,45.3425,45.2626,45.3337,12734.0
2015-09-24 14:35:00,51.03,51.11,51.03,51.11,6142.0,45.307,45.3781,45.307,45.3781,6142.0
2015-09-24 14:40:00,51.11,51.16,51.07,51.11,7816.0,45.3781,45.4225,45.3425,45.3781,7816.0
2015-09-24 14:45:00,51.09,51.22,51.05,51.22,4210.0,45.3603,45.4757,45.3248,45.4757,4210.0
2015-09-24 14:50:00,51.23,51.31,51.2,51.31,9295.0,45.4846,45.5556,45.458,45.5556,9295.0
2015-09-24 14:55:00,51.31,51.52,51.31,51.46,19287.0,45.5556,45.7421,45.5556,45.6888,19287.0
2015-09-24 15:00:00,51.47,51.49,51.35,51.38,10227.0,45.6977,45.7154,45.5911,45.6178,10227.0
2015-09-24 15:05:00,51.37,51.37,51.24,51.24,11714.0,45.6089,45.6089,45.4935,45.4935,11714.0
2015-09-24 15:10:00,51.23,51.3,51.19,51.29,23382.0,45.4846,45.5468,45.4491,45.5379,23382.0
2015-09-24 15:15:00,51.29,51.31,51.23,51.29,6255.0,45.5379,45.5556,45.4846,45.5379,6255.0
2015-09-24 15:20:00,51.3,51.34,51.3,51.3,8476.0,45.5468,45.5823,45.5468,45.5468,8476.0
2015-09-24 15:25:00,51.31,51.42,51.28,51.4,11255.0,45.5556,45.6533,45.529,45.6355,11255.0
2015-09-24 15:30:00,51.4,51.45,51.38,51.45,15547.0,45.6355,45.6799,45.6178,45.6799,15547.0
2015-09-24 15:35:00,51.46,51.5,51.44,51.48,19914.0,45.6888,45.7243,45.6711,45.7066,19914.0
2015-09-24 15:40:00,51.5,51.61,51.48,51.6,22873.0,45.7243,45.822,45.7066,45.8131,22873.0
2015-09-24 15:45:00,51.58,51.6,51.5,51.54,31104.0,45.7954,45.8131,45.7243,45.7598,31104.0
2015-09-24 15:50:00,51.54,51.65,51.46,51.6,89475.0,45.7598,45.8575,45.6888,45.8131,89475.0
2015-09-24 15:55:00,51.6,51.8,51.55,51.72,227233.0,45.8131,45.9907,45.7687,45.9197,227233.0
2015-09-25 09:30:00,51.72,51.84,51.31,51.84,17834.0,45.9197,46.0262,45.5556,46.0262,17834.0
2015-09-25 09:35:00,51.84,51.84,51.59,51.59,3376.0,46.0262,46.0262,45.8042,45.8042,3376.0
2015-09-25 09:40:00,51.45,51.73,51.45,51.73,4583.0,45.6799,45.9285,45.6799,45.9285,4583.0
2015-09-25 09:45:00,51.7,51.7,51.59,51.61,2400.0,45.9019,45.9019,45.8042,45.822,2400.0
2015-09-25 09:50:00,51.67,51.75,51.63,51.68,3400.0,45.8753,45.9463,45.8397,45.8841,3400.0
2015-09-25 09:55:00,51.68,51.72,51.65,51.65,2600.0,45.8841,45.9197,45.8575,45.8575,2600.0
2015-09-25 10:00:00,51.63,51.66,51.45,51.49,3698.0,45.8397,45.8664,45.6799,45.7154,3698.0
2015-09-25 10:05:00,51.5,51.53,51.36,51.46,3050.0,45.7243,45.751,45.6,45.6888,3050.0
2015-09-25 10:10:00,51.4,51.44,51.26,51.44,1800.0,45.6355,45.6711,45.5112,45.6711,1800.0
2015-09-25 10:15:00,51.39,51.44,51.33,51.33,4450.0,45.6267,45.6711,45.5734,45.5734,4450.0
2015-09-25 10:20:00,51.33,51.39,51.27,51.3,2600.0,45.5734,45.6267,45.5201,45.5468,2600.0
2015-09-25 10:25:00,51.29,51.41,51.29,51.39,1700.0,45.5379,45.6444,45.5379,45.6267,1700.0
2015-09-25 10:30:00,51.43,51.43,51.31,51.4,1200.0,45.6622,45.6622,45.5556,45.6355,1200.0
2015-09-25 10:35:00,51.35,51.47,51.34,51.47,2786.0,45.5911,45.6977,45.5823,45.6977,2786.0
2015-09-25 10:40:00,51.47,51.47,51.34,51.44,1800.0,45.6977,45.6977,45.5823,45.6711,1800.0
2015-09-25 10:45:00,51.39,51.46,51.38,51.43,2300.0,45.6267,45.6888,45.6178,45.6622,2300.0
2015-09-25 10:50:00,51.47,51.52,51.39,51.48,5500.0,45.6977,45.7421,45.6267,45.7066,5500.0
2015-09-25 10:55:00,51.47,51.61,51.47,51.58,3958.0,45.6977,45.822,45.6977,45.7954,3958.0
2015-09-25 11:00:00,51.59,51.61,51.51,51.56,1960.0,45.8042,45.822,45.7332,45.7776,1960.0
2015-09-25 11:05:00,51.51,51.51,51.41,51.47,4708.0,45.7332,45.7332,45.6444,45.6977,4708.0
2015-09-25 11:10:00,51.45,51.49,51.42,51.42,2120.0,45.6799,45.7154,45.6533,45.6533,2120.0
2015-09-25 11:15:00,51.41,51.43,51.37,51.41,7650.0,45.6444,45.6622,45.6089,45.6444,7650.0
2015-09-25 11:20:00,51.41,51.45,51.38,51.45,4900.0,45.6444,45.6799,45.6178,45.6799,4900.0
2015-09-25 11:25:00,51.46,51.46,51.38,51.38,4700.0,45.6888,45.6888,45.6178,45.6178,4700.0
2015-09-25 11:30:00,51.38,51.42,51.38,51.39,3300.0,45.6178,45.6533,45.6178,45.6267,3300.0
2015-09-25 11:35:00,51.34,51.34,51.15,51.18,3100.0,45.5823,45.5823,45.4136,45.4402,3100.0
2015-09-25 11:40:00,51.17,51.21,51.17,51.19,1600.0,45.4313,45.4668,45.4313,45.4491,1600.0
2015-09-25 11:45:00,51.21,51.28,51.21,51.25,1000.0,45.4668,45.529,45.4668,45.5024,1000.0
2015-09-25 11:50:00,51.17,51.19,51.15,51.19,2400.0,45.4313,45.4491,45.4136,45.4491,2400.0
2015-09-25 11:55:00,51.21,51.21,51.15,51.21,3700.0,45.4668,45.4668,45.4136,45.4668,3700.0
2015-09-25 12:00:00,51.18,51.22,51.16,51.18,2500.0,45.4402,45.4757,45.4225,45.4402,2500.0
2015-09-25 12:05:00,51.14,51.15,51.11,51.14,3300.0,45.4047,45.4136,45.3781,45.4047,3300.0
2015-09-25 12:10:00,51.11,51.18,51.11,51.18,1800.0,45.3781,45.4402,45.3781,45.4402,1800.0
2015-09-25 12:15:00,51.19,51.19,51.13,51.14,6694.0,45.4491,45.4491,45.3958,45.4047,6694.0
2015-09-25 12:20:00,51.15,51.24,51.14,51.24,3558.0,45.4136,45.4935,45.4047,45.4935,3558.0
2015-09-25 12:25:00,51.19,51.22,51.19,51.22,875.0,45.4491,45.4757,45.4491,45.4757,875.0
2015-09-25 12:30:00,51.22,51.22,51.21,51.21,500.0,45.4757,45.4757,45.4668,45.4668,500.0
2015-09-25 12:35:00,51.19,51.22,51.15,51.22,7800.0,45.4491,45.4757,45.4136,45.4757,7800.0
2015-09-25 12:40:00,51.18,51.22,51.16,51.2,3000.0,45.4402,45.4757,45.4225,45.458,3000.0
2015-09-25 12:45:00,51.2,51.2,51.15,51.16,6269.0,45.458,45.458,45.4136,45.4225,6269.0
2015-09-25 12:50:00,51.16,51.2,51.15,51.18,4200.0,45.4225,45.458,45.4136,45.4402,4200.0
2015-09-25 12:55:00,51.19,51.19,51.15,51.16,2344.0,45.4491,45.4491,45.4136,45.4225,2344.0
2015-09-25 13:00:00,51.18,51.23,51.18,51.22,2079.0,45.4402,45.4846,45.4402,45.4757,2079.0
2015-09-25 13:05:00,51.18,51.26,51.15,51.26,8955.0,45.4402,45.5112,45.4136,45.5112,8955.0
2015-09-25 13:10:00,51.22,51.22,51.13,51.16,2500.0,45.4757,45.4757,45.3958,45.4225,2500.0
2015-09-25 13:15:00,51.13,51.18,51.13,51.16,1895.0,45.3958,45.4402,45.3958,45.4225,1895.0
2015-09-25 13:20:00,51.16,51.16,51.05,51.08,5600.0,45.4225,45.4225,45.3248,45.3514,5600.0
2015-09-25 13:25:00,51.09,51.19,51.06,51.16,18973.0,45.3603,45.4491,45.3337,45.4225,18973.0
2015-09-25 13:30:00,51.14,51.2,51.09,51.19,30113.0,45.4047,45.458,45.3603,45.4491,30113.0
2015-09-25 13:35:00,51.19,51.24,51.11,51.22,14118.0,45.4491,45.4935,45.3781,45.4757,14118.0
2015-09-25 13:40:00,51.23,51.23,51.19,51.2,2600.0,45.4846,45.4846,45.4491,45.458,2600.0
2015-09-25 13:45:00,51.17,51.2,51.15,51.2,7250.0,45.4313,45.458,45.4136,45.458,7250.0
2015-09-25 13:50:00,51.19,51.19,51.17,51.19,1300.0,45.4491,45.4491,45.4313,45.4491,1300.0
2015-09-25 13:55:00,51.18,51.21,51.14,51.2,7724.0,45.4402,45.4668,45.4047,45.458,7724.0
2015-09-25 14:00:00,51.18,51.25,51.12,51.21,13957.0,45.4402,45.5024,45.3869,45.4668,13957.0
2015-09-25 14:05:00,51.2,51.2,51.14,51.18,7846.0,45.458,45.458,45.4047,45.4402,7846.0
2015-09-25 14:10:00,51.17,51.21,51.14,51.16,20913.0,45.4313,45.4668,45.4047,45.4225,20913.0
2015-09-25 14:15:00,51.15,51.2,51.02,51.02,22970.0,45.4136,45.458,45.2982,45.2982,22970.0
2015-09-25 14:20:00,51.01,51.03,50.9,50.91,6600.0,45.2893,45.307,45.1916,45.2005,6600.0
2015-09-25 14:25:00,50.93,51.0,50.88,50.98,27845.0,45.2182,45.2804,45.1739,45.2626,27845.0
2015-09-25 14:30:00,51.0,51.1,50.85,51.1,54835.0,45.2804,45.3692,45.1472,45.3692,54835.0
2015-09-25 14:35:00,51.1,51.14,50.87,50.89,37439.0,45.3692,45.4047,45.165,45.1827,37439.0
2015-09-25 14:40:00,50.92,50.94,50.76,50.8,35688.0,45.2094,45.2271,45.0673,45.1028,35688.0
2015-09-25 14:45:00,50.83,50.86,50.46,50.49,41338.0,45.1295,45.1561,44.801,44.8276,41338.0
2015-09-25 14:50:00,50.49,50.56,50.43,50.56,9728.0,44.8276,44.8897,44.7743,44.8897,9728.0
2015-09-25 14:55:00,50.53,50.53,50.43,50.48,6200.0,44.8631,44.8631,44.7743,44.8187,6200.0
2015-09-25 15:00:00,50.5,50.53,50.42,50.45,9990.0,44.8365,44.8631,44.7654,44.7921,9990.0
2015-09-25 15:05:00,50.46,50.46,50.13,50.13,5639.0,44.801,44.801,44.508,44.508,5639.0
2015-09-25 15:10:00,50.13,50.22,50.02,50.03,8200.0,44.508,44.5879,44.4103,44.4192,8200.0
2015-09-25 15:15:00,50.03,50.18,50.03,50.15,12105.0,44.4192,44.5524,44.4192,44.5257,12105.0
2015-09-25 15:20:00,50.1,50.36,50.1,50.3,13185.0,44.4813,44.7122,44.4813,44.6589,13185.0
2015-09-25 15:25:00,50.32,50.49,50.31,50.47,21671.0,44.6767,44.8276,44.6678,44.8098,21671.0
2015-09-25 15:30:00,50.49,50.61,50.47,50.54,11879.0,44.8276,44.9341,44.8098,44.872,11879.0
2015-09-25 15:35:00,50.54,50.56,50.46,50.49,21887.0,44.872,44.8897,44.801,44.8276,21887.0
2015-09-25 15:40:00,50.49,50.56,50.47,50.55,20506.0,44.8276,44.8897,44.8098,44.8809,20506.0
2015-09-25 15:45:00,50.54,50.59,50.47,50.57,23436.0,44.872,44.9164,44.8098,44.8986,23436.0
2015-09-25 15:50:00,50.55,50.56,50.48,50.52,37462.0,44.8809,44.8897,44.8187,44.8542,37462.0
2015-09-25 15:55:00,50.51,50.58,50.47,50.52,53736.0,44.8454,44.9075,44.8098,44.8542,53736.0
2015-09-28 09:30:00,50.22,50.38,49.85,50.01,6750.0,44.5879,44.7299,44.2594,44.4014,6750.0
2015-09-28 09:35:00,49.98,50.09,49.87,49.96,3510.0,44.3748,44.4725,44.2771,44.357,3510.0
2015-09-28 09:40:00,49.97,50.16,49.96,50.05,4400.0,44.3659,44.5346,44.357,44.4369,4400.0
2015-09-28 09:45:00,50.05,50.15,49.87,49.95,6230.0,44.4369,44.5257,44.2771,44.3482,6230.0
2015-09-28 09:50:00,49.86,50.0,49.68,49.7,3637.0,44.2682,44.3925,44.1084,44.1262,3637.0
2015-09-28 09:55:00,49.69,49.93,49.68,49.73,5120.0,44.1173,44.3304,44.1084,44.1528,5120.0
2015-09-28 10:00:00,49.59,49.84,49.54,49.66,11300.0,44.0285,44.2505,43.9841,44.0907,11300.0
2015-09-28 10:05:00,49.69,49.81,49.51,49.73,10200.0,44.1173,44.2239,43.9575,44.1528,10200.0
2015-09-28 10:10:00,49.6,49.83,49.53,49.78,13403.0,44.0374,44.2416,43.9753,44.1972,13403.0
2015-09-28 10:15:00,49.78,49.89,49.71,49.79,11000.0,44.1972,44.2949,44.1351,44.2061,11000.0
2015-09-28 10:20:00,49.74,49.77,49.65,49.77,7100.0,44.1617,44.1883,44.0818,44.1883,7100.0
2015-09-28 10:25:00,49.75,49.79,49.65,49.65,6700.0,44.1706,44.2061,44.0818,44.0818,6700.0
2015-09-28 10:30:00,49.69,49.76,49.63,49.67,8400.0,44.1173,44.1795,44.064,44.0996,8400.0
2015-09-28 10:35:00,49.65,49.77,49.62,49.71,11596.0,44.0818,44.1883,44.0552,44.1351,11596.0
2015-09-28 10:40:00,49.7,49.83,49.66,49.75,21569.0,44.1262,44.2416,44.0907,44.1706,21569.0
2015-09-28 10:45:00,49.74,49.75,49.67,49.75,10100.0,44.1617,44.1706,44.0996,44.1706,10100.0
2015-09-28 10:50:00,49.7,49.73,49.68,49.72,2600.0,44.1262,44.1528,44.1084,44.1439,2600.0
2015-09-28 10:55:00,49.7,49.86,49.68,49.86,5657.0,44.1262,44.2682,44.1084,44.2682,5657.0
2015-09-28 11:00:00,49.86,49.87,49.82,49.84,1600.0,44.2682,44.2771,44.2327,44.2505,1600.0
2015-09-28 11:05:00,49.83,49.83,49.72,49.72,3700.0,44.2416,44.2416,44.1439,44.1439,3700.0
2015-09-28 11:10:00,49.66,49.78,49.66,49.77,7573.0,44.0907,44.1972,44.0907,44.1883,7573.0
2015-09-28 11:15:00,49.8,49.8,49.67,49.76,19598.0,44.215,44.215,44.0996,44.1795,19598.0
2015-09-28 11:20:00,49.74,49.8,49.67,49.75,8800.0,44.1617,44.215,44.0996,44.1706,8800.0
2015-09-28 11:25:00,49.75,49.78,49.68,49.74,23999.0,44.1706,44.1972,44.1084,44.1617,23999.0
2015-09-28 11:30:00,49.76,49.77,49.68,49.72,5699.0,44.1795,44.1883,44.1084,44.1439,5699.0
2015-09-28 11:35:00,49.75,49.83,49.74,49.83,4606.0,44.1706,44.2416,44.1617,44.2416,4606.0
2015-09-28 11:40:00,49.84,49.84,49.74,49.75,2300.0,44.2505,44.2505,44.1617,44.1706,2300.0
2015-09-28 11:45:00,49.71,49.77,49.7,49.77,13600.0,44.1351,44.1883,44.1262,44.1883,13600.0
2015-09-28 11:50:00,49.8,49.8,49.7,49.75,7300.0,44.215,44.215,44.1262,44.1706,7300.0
2015-09-28 11:55:00,49.75,49.77,49.72,49.74,3200.0,44.1706,44.1883,44.1439,44.1617,3200.0
2015-09-28 12:00:00,49.71,49.78,49.65,49.71,22231.0,44.1351,44.1972,44.0818,44.1351,22231.0
2015-09-28 12:05:00,49.71,49.77,49.69,49.75,15730.0,44.1351,44.1883,44.1173,44.1706,15730.0
2015-09-28 12:10:00,49.75,49.79,49.7,49.78,17000.0,44.1706,44.2061,44.1262,44.1972,17000.0
2015-09-28 12:15:00,49.8,49.8,49.7,49.7,7217.0,44.215,44.215,44.1262,44.1262,7217.0
2015-09-28 12:20:00,49.7,49.75,49.7,49.73,14383.0,44.1262,44.1706,44.1262,44.1528,14383.0
2015-09-28 12:25:00,49.74,49.77,49.73,49.73,4300.0,44.1617,44.1883,44.1528,44.1528,4300.0
2015-09-28 12:30:00,49.72,49.75,49.71,49.72,5900.0,44.1439,44.1706,44.1351,44.1439,5900.0
2015-09-28 12:35:00,49.72,49.76,49.71,49.75,13663.0,44.1439,44.1795,44.1351,44.1706,13663.0
2015-09-28 12:40:00,49.72,49.8,49.71,49.72,13043.0,44.1439,44.215,44.1351,44.1439,13043.0
2015-09-28 12:45:00,49.73,49.76,49.43,49.45,19921.0,44.1528,44.1795,43.8865,43.9042,19921.0
2015-09-28 12:50:00,49.44,49.45,49.37,49.43,2800.0,43.8953,43.9042,43.8332,43.8865,2800.0
2015-09-28 12:55:00,49.4,49.43,49.29,49.36,11441.0,43.8598,43.8865,43.7622,43.8243,11441.0
2015-09-28 13:00:00,49.35,49.44,49.32,49.44,12903.0,43.8154,43.8953,43.7888,43.8953,12903.0
2015-09-28 13:05:00,49.44,49.48,49.43,49.46,3000.0,43.8953,43.9309,43.8865,43.9131,3000.0
2015-09-28 13:10:00,49.46,49.46,49.35,49.4,9148.0,43.9131,43.9131,43.8154,43.8598,9148.0
2015-09-28 13:15:00,49.41,49.43,49.34,49.42,9300.0,43.8687,43.8865,43.8066,43.8776,9300.0
2015-09-28 13:20:00,49.4,49.42,49.36,49.37,7255.0,43.8598,43.8776,43.8243,43.8332,7255.0
2015-09-28 13:25:00,49.35,49.41,49.35,49.41,7803.0,43.8154,43.8687,43.8154,43.8687,7803.0
2015-09-28 13:30:00,49.38,49.44,49.36,49.39,3201.0,43.8421,43.8953,43.8243,43.851,3201.0
2015-09-28 13:35:00,49.4,49.49,49.36,49.49,4515.0,43.8598,43.9397,43.8243,43.9397,4515.0
2015-09-28 13:40:00,49.45,49.45,49.36,49.45,15300.0,43.9042,43.9042,43.8243,43.9042,15300.0
2015-09-28 13:45:00,49.45,49.45,49.35,49.35,6700.0,43.9042,43.9042,43.8154,43.8154,6700.0
2015-09-28 13:50:00,49.37,49.4,49.34,49.38,13493.0,43.8332,43.8598,43.8066,43.8421,13493.0
2015-09-28 13:55:00,49.36,49.36,49.2,49.21,3428.0,43.8243,43.8243,43.6823,43.6911,3428.0
2015-09-28 14:00:00,49.2,49.39,49.11,49.28,29658.0,43.6823,43.851,43.6024,43.7533,29658.0
2015-09-28 14:05:00,49.27,49.43,49.22,49.43,14953.0,43.7444,43.8865,43.7,43.8865,14953.0
2015-09-28 14:10:00,49.4,49.4,49.31,49.35,19423.0,43.8598,43.8598,43.7799,43.8154,19423.0
2015-09-28 14:15:00,49.35,49.4,49.32,49.38,30921.0,43.8154,43.8598,43.7888,43.8421,30921.0
2015-09-28 14:20:00,49.38,49.4,49.36,49.4,5362.0,43.8421,43.8598,43.8243,43.8598,5362.0
2015-09-28 14:25:00,49.38,49.42,49.38,49.39,5555.0,43.8421,43.8776,43.8421,43.851,5555.0
2015-09-28 14:30:00,49.39,49.4,49.3,49.3,2000.0,43.851,43.8598,43.7711,43.7711,2000.0
2015-09-28 14:35:00,49.3,49.45,49.28,49.44,5308.0,43.7711,43.9042,43.7533,43.8953,5308.0
2015-09-28 14:40:00,49.44,49.51,49.4,49.51,3400.0,43.8953,43.9575,43.8598,43.9575,3400.0
2015-09-28 14:45:00,49.55,49.55,49.43,49.53,3100.0,43.993,43.993,43.8865,43.9753,3100.0
2015-09-28 14:50:00,49.51,49.53,49.46,49.47,7139.0,43.9575,43.9753,43.9131,43.922,7139.0
2015-09-28 14:55:00,49.47,49.49,49.44,49.47,5063.0,43.922,43.9397,43.8953,43.922,5063.0
2015-09-28 15:00:00,49.46,49.47,49.42,49.47,5626.0,43.9131,43.922,43.8776,43.922,5626.0
2015-09-28 15:05:00,49.49,49.5,49.4,49.46,9701.0,43.9397,43.9486,43.8598,43.9131,9701.0
2015-09-28 15:10:00,49.44,49.47,49.38,49.44,23140.0,43.8953,43.922,43.8421,43.8953,23140.0
2015-09-28 15:15:00,49.41,49.45,49.39,49.44,7298.0,43.8687,43.9042,43.851,43.8953,7298.0
2015-09-28 15:20:00,49.45,49.49,49.31,49.31,7183.0,43.9042,43.9397,43.7799,43.7799,7183.0
2015-09-28 15:25:00,49.33,49.33,49.24,49.25,8515.0,43.7977,43.7977,43.7178,43.7267,8515.0
2015-09-28 15:30:00,49.25,49.39,49.25,49.39,67613.0,43.7267,43.851,43.7267,43.851,67613.0
2015-09-28 15:35:00,49.42,49.52,49.41,49.42,18870.0,43.8776,43.9664,43.8687,43.8776,18870.0
2015-09-28 15:40:00,49.41,49.49,49.4,49.4,8794.0,43.8687,43.9397,43.8598,43.8598,8794.0
2015-09-28 15:45:00,49.41,49.48,49.37,49.47,20110.0,43.8687,43.9309,43.8332,43.922,20110.0
2015-09-28 15:50:00,49.5,49.5,49.46,49.5,23931.0,43.9486,43.9486,43.9131,43.9486,23931.0
2015-09-28 15:55:00,49.49,49.51,49.42,49.44,66626.0,43.9397,43.9575,43.8776,43.8953,66626.0
2015-09-29 09:30:00,49.37,49.62,49.25,49.54,12201.0,43.8332,44.0552,43.7267,43.9841,12201.0
2015-09-29 09:35:00,49.54,49.69,49.54,49.56,8102.0,43.9841,44.1173,43.9841,44.0019,8102.0
2015-09-29 09:40:00,49.55,49.63,49.48,49.49,6460.0,43.993,44.064,43.9309,43.9397,6460.0
2015-09-29 09:45:00,49.49,49.65,49.45,49.57,13705.0,43.9397,44.0818,43.9042,44.0108,13705.0
2015-09-29 09:50:00,49.54,49.82,49.53,49.71,8817.0,43.9841,44.2327,43.9753,44.1351,8817.0
2015-09-29 09:55:00,49.77,50.0,49.77,50.0,4600.0,44.1883,44.3925,44.1883,44.3925,4600.0
2015-09-29 10:00:00,50.0,50.08,49.82,49.9,5776.0,44.3925,44.4636,44.2327,44.3038,5776.0
2015-09-29 10:05:00,49.9,49.98,49.89,49.95,9638.0,44.3038,44.3748,44.2949,44.3482,9638.0
2015-09-29 10:10:00,49.94,50.08,49.93,50.08,7202.0,44.3393,44.4636,44.3304,44.4636,7202.0
2015-09-29 10:15:00,50.11,50.48,50.09,50.32,7621.0,44.4902,44.8187,44.4725,44.6767,7621.0
2015-09-29 10:20:00,50.32,50.35,50.2,50.25,2600.0,44.6767,44.7033,44.5701,44.6145,2600.0
2015-09-29 10:25:00,50.28,50.49,50.26,50.45,3550.0,44.6411,44.8276,44.6234,44.7921,3550.0
2015-09-29 10:30:00,50.44,50.54,50.37,50.42,7892.0,44.7832,44.872,44.7211,44.7654,7892.0
2015-09-29 10:35:00,50.48,50.48,50.32,50.32,6856.0,44.8187,44.8187,44.6767,44.6767,6856.0
2015-09-29 10:40:00,50.29,50.29,50.18,50.26,2200.0,44.65,44.65,44.5524,44.6234,2200.0
2015-09-29 10:45:00,50.29,50.29,50.16,50.16,2500.0,44.65,44.65,44.5346,44.5346,2500.0
2015-09-29 10:50:00,50.18,50.23,50.16,50.18,2300.0,44.5524,44.5968,44.5346,44.5524,2300.0
2015-09-29 10:55:00,50.24,50.3,50.2,50.27,4074.0,44.6056,44.6589,44.5701,44.6323,4074.0
2015-09-29 11:00:00,50.27,50.33,50.27,50.33,1400.0,44.6323,44.6855,44.6323,44.6855,1400.0
2015-09-29 11:05:00,50.33,50.37,50.28,50.32,15610.0,44.6855,44.7211,44.6411,44.6767,15610.0
2015-09-29 11:10:00,50.33,50.36,50.2,50.3,32769.0,44.6855,44.7122,44.5701,44.6589,32769.0
2015-09-29 11:15:00,50.3,50.35,50.22,50.33,28365.0,44.6589,44.7033,44.5879,44.6855,28365.0
2015-09-29 11:20:00,50.32,50.39,50.25,50.38,9600.0,44.6767,44.7388,44.6145,44.7299,9600.0
2015-09-29 11:25:00,50.37,50.48,50.32,50.43,6500.0,44.7211,44.8187,44.6767,44.7743,6500.0
2015-09-29 11:30:00,50.45,50.51,50.38,50.44,13768.0,44.7921,44.8454,44.7299,44.7832,13768.0
2015-09-29 11:35:00,50.42,50.52,50.42,50.52,7823.0,44.7654,44.8542,44.7654,44.8542,7823.0
2015-09-29 11:40:00,50.5,50.58,50.5,50.55,3006.0,44.8365,44.9075,44.8365,44.8809,3006.0
2015-09-29 11:45:00,50.55,50.57,50.5,50.52,5105.0,44.8809,44.8986,44.8365,44.8542,5105.0
2015-09-29 11:50:00,50.55,50.63,50.52,50.55,5734.0,44.8809,44.9519,44.8542,44.8809,5734.0
2015-09-29 11:55:00,50.56,50.6,50.46,50.46,7500.0,44.8897,44.9253,44.801,44.801,7500.0
2015-09-29 12:00:00,50.45,50.53,50.43,50.48,9927.0,44.7921,44.8631,44.7743,44.8187,9927.0
2015-09-29 12:05:00,50.5,50.56,50.47,50.53,5700.0,44.8365,44.8897,44.8098,44.8631,5700.0
2015-09-29 12:10:00,50.52,50.56,50.47,50.56,8183.0,44.8542,44.8897,44.8098,44.8897,8183.0
2015-09-29 12:15:00,50.57,50.57,50.51,50.53,3306.0,44.8986,44.8986,44.8454,44.8631,3306.0
2015-09-29 12:20:00,50.53,50.54,50.45,50.48,4900.0,44.8631,44.872,44.7921,44.8187,4900.0
2015-09-29 12:25:00,50.5,50.53,50.45,50.51,5100.0,44.8365,44.8631,44.7921,44.8454,5100.0
2015-09-29 12:30:00,50.5,50.53,50.47,50.53,5705.0,44.8365,44.8631,44.8098,44.8631,5705.0
2015-09-29 12:35:00,50.49,50.51,50.46,50.49,8946.0,44.8276,44.8454,44.801,44.8276,8946.0
2015-09-29 12:40:00,50.49,50.5,50.43,50.48,10210.0,44.8276,44.8365,44.7743,44.8187,10210.0
2015-09-29 12:45:00,50.51,50.51,50.46,50.48,7320.0,44.8454,44.8454,44.801,44.8187,7320.0
2015-09-29 12:50:00,50.48,50.5,50.42,50.5,10561.0,44.8187,44.8365,44.7654,44.8365,10561.0
2015-09-29 12:55:00,50.49,50.52,50.44,50.45,9001.0,44.8276,44.8542,44.7832,44.7921,9001.0
2015-09-29 13:00:00,50.45,50.5,50.44,50.48,10230.0,44.7921,44.8365,44.7832,44.8187,10230.0
2015-09-29 13:05:00,50.49,50.5,50.44,50.45,4411.0,44.8276,44.8365,44.7832,44.7921,4411.0
2015-09-29 13:10:00,50.47,50.5,50.42,50.49,9896.0,44.8098,44.8365,44.7654,44.8276,9896.0
2015-09-29 13:15:00,50.47,50.57,50.46,50.57,3900.0,44.8098,44.8986,44.801,44.8986,3900.0
2015-09-29 13:20:00,50.59,50.61,50.55,50.56,3620.0,44.9164,44.9341,44.8809,44.8897,3620.0
2015-09-29 13:25:00,50.57,50.58,50.53,50.54,1600.0,44.8986,44.9075,44.8631,44.872,1600.0
2015-09-29 13:30:00,50.53,50.67,50.53,50.58,5000.0,44.8631,44.9874,44.8631,44.9075,5000.0
2015-09-29 13:35:00,50.58,50.58,50.53,50.53,2200.0,44.9075,44.9075,44.8631,44.8631,2200.0
2015-09-29 13:40:00,50.55,50.65,50.55,50.62,3100.0,44.8809,44.9696,44.8809,44.943,3100.0
2015-09-29 13:45:00,50.64,50.64,50.57,50.63,5549.0,44.9608,44.9608,44.8986,44.9519,5549.0
2015-09-29 13:50:00,50.61,50.65,50.6,50.61,6699.0,44.9341,44.9696,44.9253,44.9341,6699.0
2015-09-29 13:55:00,50.58,50.6,50.55,50.55,3235.0,44.9075,44.9253,44.8809,44.8809,3235.0
2015-09-29 14:00:00,50.56,50.59,50.48,50.48,8276.0,44.8897,44.9164,44.8187,44.8187,8276.0
2015-09-29 14:05:00,50.51,50.53,50.45,50.5,7766.0,44.8454,44.8631,44.7921,44.8365,7766.0
2015-09-29 14:10:00,50.52,50.54,50.49,50.49,3400.0,44.8542,44.872,44.8276,44.8276,3400.0
2015-09-29 14:15:00,50.48,50.52,50.42,50.5,10209.0,44.8187,44.8542,44.7654,44.8365,10209.0
2015-09-29 14:20:00,50.51,50.54,50.49,50.53,3745.0,44.8454,44.872,44.8276,44.8631,3745.0
2015-09-29 14:25:00,50.52,50.6,50.49,50.6,6606.0,44.8542,44.9253,44.8276,44.9253,6606.0
2015-09-29 14:30:00,50.58,50.59,50.53,50.54,9850.0,44.9075,44.9164,44.8631,44.872,9850.0
2015-09-29 14:35:00,50.53,50.61,50.53,50.57,10114.0,44.8631,44.9341,44.8631,44.8986,10114.0
2015-09-29 14:40:00,50.55,50.62,50.54,50.57,11200.0,44.8809,44.943,44.872,44.8986,11200.0
2015-09-29 14:45:00,50.58,50.6,50.52,50.52,12584.0,44.9075,44.9253,44.8542,44.8542,12584.0
2015-09-29 14:50:00,50.52,50.61,50.5,50.55,20273.0,44.8542,44.9341,44.8365,44.8809,20273.0
2015-09-29 14:55:00,50.54,50.56,50.47,50.5,14957.0,44.872,44.8897,44.8098,44.8365,14957.0
2015-09-29 15:00:00,50.5,50.55,50.49,50.52,13876.0,44.8365,44.8809,44.8276,44.8542,13876.0
2015-09-29 15:05:00,50.54,50.58,50.52,50.54,8812.0,44.872,44.9075,44.8542,44.872,8812.0
2015-09-29 15:10:00,50.52,50.58,50.49,50.55,8094.0,44.8542,44.9075,44.8276,44.8809,8094.0
2015-09-29 15:15:00,50.52,50.53,50.47,50.5,20401.0,44.8542,44.8631,44.8098,44.8365,20401.0
2015-09-29 15:20:00,50.5,50.52,50.46,50.49,23278.0,44.8365,44.8542,44.801,44.8276,23278.0
2015-09-29 15:25:00,50.49,50.56,50.45,50.5,21458.0,44.8276,44.8897,44.7921,44.8365,21458.0
2015-09-29 15:30:00,50.5,50.61,50.5,50.54,12350.0,44.8365,44.9341,44.8365,44.872,12350.0
2015-09-29 15:35:00,50.54,50.65,50.52,50.57,13189.0,44.872,44.9696,44.8542,44.8986,13189.0
2015-09-29 15:40:00,50.56,50.56,50.5,50.52,10456.0,44.8897,44.8897,44.8365,44.8542,10456.0
2015-09-29 15:45:00,50.5,50.63,50.48,50.62,33162.0,44.8365,44.9519,44.8187,44.943,33162.0
2015-09-29 15:50:00,50.64,50.69,50.58,50.65,22415.0,44.9608,45.0052,44.9075,44.9696,22415.0
2015-09-29 15:55:00,50.64,50.74,50.61,50.63,46530.0,44.9608,45.0496,44.9341,44.9519,46530.0
2015-09-30 09:30:00,51.07,51.36,51.07,51.22,4866.0,45.3425,45.6,45.3425,45.4757,4866.0
2015-09-30 09:35:00,51.25,51.35,51.15,51.19,2569.0,45.5024,45.5911,45.4136,45.4491,2569.0
2015-09-30 09:40:00,51.19,51.29,51.01,51.01,4943.0,45.4491,45.5379,45.2893,45.2893,4943.0
2015-09-30 09:45:00,51.05,51.28,50.94,51.18,17967.0,45.3248,45.529,45.2271,45.4402,17967.0
2015-09-30 09:50:00,51.26,51.26,51.15,51.16,1600.0,45.5112,45.5112,45.4136,45.4225,1600.0
2015-09-30 09:55:00,51.15,51.22,51.09,51.1,25995.0,45.4136,45.4757,45.3603,45.3692,25995.0
2015-09-30 10:00:00,51.13,51.22,51.11,51.14,26408.0,45.3958,45.4757,45.3781,45.4047,26408.0
2015-09-30 10:05:00,51.15,51.22,51.07,51.22,6269.0,45.4136,45.4757,45.3425,45.4757,6269.0
2015-09-30 10:10:00,51.21,51.22,51.14,51.18,3110.0,45.4668,45.4757,45.4047,45.4402,3110.0
2015-09-30 10:15:00,51.18,51.22,51.11,51.22,10100.0,45.4402,45.4757,45.3781,45.4757,10100.0
2015-09-30 10:20:00,51.22,51.42,51.22,51.42,7000.0,45.4757,45.6533,45.4757,45.6533,7000.0
2015-09-30 10:25:00,51.38,51.38,51.26,51.26,4300.0,45.6178,45.6178,45.5112,45.5112,4300.0
2015-09-30 10:30:00,51.29,51.31,51.11,51.14,2850.0,45.5379,45.5556,45.3781,45.4047,2850.0
2015-09-30 10:35:00,51.15,51.2,51.14,51.16,7808.0,45.4136,45.458,45.4047,45.4225,7808.0
2015-09-30 10:40:00,51.16,51.25,51.14,51.15,14101.0,45.4225,45.5024,45.4047,45.4136,14101.0
2015-09-30 10:45:00,51.17,51.21,51.13,51.17,12236.0,45.4313,45.4668,45.3958,45.4313,12236.0
2015-09-30 10:50:00,51.19,51.21,51.15,51.16,4750.0,45.4491,45.4668,45.4136,45.4225,4750.0
2015-09-30 10:55:00,51.15,51.22,51.15,51.16,17448.0,45.4136,45.4757,45.4136,45.4225,17448.0
2015-09-30 11:00:00,51.15,51.17,51.01,51.1,18790.0,45.4136,45.4313,45.2893,45.3692,18790.0
2015-09-30 11:05:00,51.09,51.09,51.01,51.03,6915.0,45.3603,45.3603,45.2893,45.307,6915.0
2015-09-30 11:10:00,51.01,51.13,51.01,51.08,25459.0,45.2893,45.3958,45.2893,45.3514,25459.0
2015-09-30 11:15:00,51.07,51.1,51.0,51.09,41295.0,45.3425,45.3692,45.2804,45.3603,41295.0
2015-09-30 11:20:00,51.1,51.11,51.05,51.07,24953.0,45.3692,45.3781,45.3248,45.3425,24953.0
2015-09-30 11:25:00,51.07,51.11,50.98,51.08,37825.0,45.3425,45.3781,45.2626,45.3514,37825.0
2015-09-30 11:30:00,51.1,51.11,51.02,51.05,34769.0,45.3692,45.3781,45.2982,45.3248,34769.0
2015-09-30 11:35:00,51.05,51.11,51.02,51.08,42679.0,45.3248,45.3781,45.2982,45.3514,42679.0
2015-09-30 11:40:00,51.08,51.1,50.73,50.74,53196.0,45.3514,45.3692,45.0407,45.0496,53196.0
2015-09-30 11:45:00,50.74,50.75,50.63,50.65,11633.0,45.0496,45.0584,44.9519,44.9696,11633.0
2015-09-30 11:50:00,50.66,50.68,50.55,50.56,6804.0,44.9785,44.9963,44.8809,44.8897,6804.0
2015-09-30 11:55:00,50.57,50.62,50.53,50.61,2850.0,44.8986,44.943,44.8631,44.9341,2850.0
2015-09-30 12:00:00,50.59,50.64,50.54,50.54,2600.0,44.9164,44.9608,44.872,44.872,2600.0
2015-09-30 12:05:00,50.55,50.58,50.49,50.58,13296.0,44.8809,44.9075,44.8276,44.9075,13296.0
2015-09-30 12:10:00,50.6,50.6,50.52,50.52,500.0,44.9253,44.9253,44.8542,44.8542,500.0
2015-09-30 12:15:00,50.52,50.63,50.48,50.54,8018.0,44.8542,44.9519,44.8187,44.872,8018.0
2015-09-30 12:20:00,50.58,50.6,50.55,50.55,900.0,44.9075,44.9253,44.8809,44.8809,900.0
2015-09-30 12:25:00,50.6,50.62,50.56,50.58,2501.0,44.9253,44.943,44.8897,44.9075,2501.0
2015-09-30 12:30:00,50.54,50.59,50.54,50.58,2500.0,44.872,44.9164,44.872,44.9075,2500.0
2015-09-30 12:35:00,50.58,50.58,50.49,50.5,6500.0,44.9075,44.9075,44.8276,44.8365,6500.0
2015-09-30 12:40:00,50.5,50.54,50.5,50.52,2300.0,44.8365,44.872,44.8365,44.8542,2300.0
2015-09-30 12:45:00,50.51,50.52,50.47,50.51,12300.0,44.8454,44.8542,44.8098,44.8454,12300.0
2015-09-30 12:50:00,50.55,50.58,50.55,50.57,700.0,44.8809,44.9075,44.8809,44.8986,700.0
2015-09-30 12:55:00,50.53,50.62,50.52,50.59,8476.0,44.8631,44.943,44.8542,44.9164,8476.0
2015-09-30 13:00:00,50.61,50.63,50.6,50.62,2204.0,44.9341,44.9519,44.9253,44.943,2204.0
2015-09-30 13:05:00,50.63,50.98,50.63,50.97,52110.0,44.9519,45.2626,44.9519,45.2538,52110.0
2015-09-30 13:10:00,50.95,51.02,50.94,50.96,17500.0,45.236,45.2982,45.2271,45.2449,17500.0
2015-09-30 13:15:00,50.97,51.04,50.97,51.01,2700.0,45.2538,45.3159,45.2538,45.2893,2700.0
2015-09-30 13:20:00,51.01,51.01,50.95,50.96,4400.0,45.2893,45.2893,45.236,45.2449,4400.0
2015-09-30 13:25:00,50.95,51.03,50.95,51.03,6775.0,45.236,45.307,45.236,45.307,6775.0
2015-09-30 13:30:00,51.02,51.02,50.83,50.84,11692.0,45.2982,45.2982,45.1295,45.1383,11692.0
2015-09-30 13:35:00,50.84,50.97,50.83,50.93,6356.0,45.1383,45.2538,45.1295,45.2182,6356.0
2015-09-30 13:40:00,50.94,51.08,50.94,51.08,2100.0,45.2271,45.3514,45.2271,45.3514,2100.0
2015-09-30 13:45:00,51.05,51.07,50.97,50.97,2600.0,45.3248,45.3425,45.2538,45.2538,2600.0
2015-09-30 13:50:00,50.96,51.09,50.96,51.09,14900.0,45.2449,45.3603,45.2449,45.3603,14900.0
2015-09-30 13:55:00,51.06,51.13,51.06,51.13,3400.0,45.3337,45.3958,45.3337,45.3958,3400.0
2015-09-30 14:00:00,51.12,51.12,51.07,51.09,2500.0,45.3869,45.3869,45.3425,45.3603,2500.0
2015-09-30 14:05:00,51.08,51.21,51.08,51.2,2705.0,45.3514,45.4668,45.3514,45.458,2705.0
2015-09-30 14:10:00,51.18,51.19,51.13,51.13,6400.0,45.4402,45.4491,45.3958,45.3958,6400.0
2015-09-30 14:15:00,51.16,51.2,51.14,51.2,3600.0,45.4225,45.458,45.4047,45.458,3600.0
2015-09-30 14:20:00,51.22,51.23,51.12,51.2,5100.0,45.4757,45.4846,45.3869,45.458,5100.0
2015-09-30 14:25:00,51.2,51.2,51.16,51.18,2279.0,45.458,45.458,45.4225,45.4402,2279.0
2015-09-30 14:30:00,51.2,51.22,51.03,51.03,8285.0,45.458,45.4757,45.307,45.307,8285.0
2015-09-30 14:35:00,51.02,51.07,51.0,51.0,1900.0,45.2982,45.3425,45.2804,45.2804,1900.0
2015-09-30 14:40:00,51.0,51.1,51.0,51.1,3400.0,45.2804,45.3692,45.2804,45.3692,3400.0
2015-09-30 14:45:00,51.13,51.13,51.03,51.03,3473.0,45.3958,45.3958,45.307,45.307,3473.0
2015-09-30 14:50:00,51.0,51.08,50.96,51.08,4300.0,45.2804,45.3514,45.2449,45.3514,4300.0
2015-09-30 14:55:00,51.09,51.1,51.04,51.07,2500.0,45.3603,45.3692,45.3159,45.3425,2500.0
2015-09-30 15:00:00,51.07,51.11,50.97,51.01,9387.0,45.3425,45.3781,45.2538,45.2893,9387.0
2015-09-30 15:05:00,50.98,51.03,50.97,51.03,6270.0,45.2626,45.307,45.2538,45.307,6270.0
2015-09-30 15:10:00,51.04,51.07,51.03,51.04,5020.0,45.3159,45.3425,45.307,45.3159,5020.0
2015-09-30 15:15:00,51.01,51.06,50.99,51.05,3025.0,45.2893,45.3337,45.2715,45.3248,3025.0
2015-09-30 15:20:00,51.05,51.07,51.02,51.02,5800.0,45.3248,45.3425,45.2982,45.2982,5800.0
2015-09-30 15:25:00,51.02,51.07,50.98,51.03,5777.0,45.2982,45.3425,45.2626,45.307,5777.0
2015-09-30 15:30:00,51.05,51.22,51.04,51.21,17059.0,45.3248,45.4757,45.3159,45.4668,17059.0
2015-09-30 15:35:00,51.22,51.22,51.13,51.13,4200.0,45.4757,45.4757,45.3958,45.3958,4200.0
2015-09-30 15:40:00,51.13,51.15,51.1,51.14,6960.0,45.3958,45.4136,45.3692,45.4047,6960.0
2015-09-30 15:45:00,51.14,51.15,51.05,51.11,12792.0,45.4047,45.4136,45.3248,45.3781,12792.0
2015-09-30 15:50:00,51.14,51.15,51.03,51.07,24609.0,45.4047,45.4136,45.307,45.3425,24609.0
2015-09-30 15:55:00,51.05,51.06,50.97,50.98,136544.0,45.3248,45.3337,45.2538,45.2626,136544.0
2015-10-01 09:30:00,50.96,51.29,50.96,51.26,29875.0,45.2449,45.5379,45.2449,45.5112,29875.0
2015-10-01 09:35:00,51.28,51.32,50.84,50.84,7400.0,45.529,45.5645,45.1383,45.1383,7400.0
2015-10-01 09:40:00,50.87,51.06,50.76,51.01,17853.0,45.165,45.3337,45.0673,45.2893,17853.0
2015-10-01 09:45:00,51.06,51.2,50.97,51.14,8653.0,45.3337,45.458,45.2538,45.4047,8653.0
2015-10-01 09:50:00,51.2,51.3,51.1,51.1,5500.0,45.458,45.5468,45.3692,45.3692,5500.0
2015-10-01 09:55:00,51.12,51.12,50.81,50.96,7624.0,45.3869,45.3869,45.1117,45.2449,7624.0
2015-10-01 10:00:00,50.99,51.21,50.92,50.97,19176.0,45.2715,45.4668,45.2094,45.2538,19176.0
2015-10-01 10:05:00,50.96,51.15,50.94,51.06,14006.0,45.2449,45.4136,45.2271,45.3337,14006.0
2015-10-01 10:10:00,51.11,51.17,51.01,51.04,7166.0,45.3781,45.4313,45.2893,45.3159,7166.0
2015-10-01 10:15:00,51.05,51.22,51.03,51.15,7800.0,45.3248,45.4757,45.307,45.4136,7800.0
2015-10-01 10:20:00,51.11,51.12,50.99,51.02,9300.0,45.3781,45.3869,45.2715,45.2982,9300.0
2015-10-01 10:25:00,51.0,51.2,51.0,51.2,12872.0,45.2804,45.458,45.2804,45.458,12872.0
2015-10-01 10:30:00,51.23,51.23,51.0,51.02,5000.0,45.4846,45.4846,45.2804,45.2982,5000.0
2015-10-01 10:35:00,51.02,51.18,51.02,51.13,17410.0,45.2982,45.4402,45.2982,45.3958,17410.0
2015-10-01 10:40:00,51.14,51.22,51.1,51.12,8616.0,45.4047,45.4757,45.3692,45.3869,8616.0
2015-10-01 10:45:00,51.11,51.16,51.06,51.12,8400.0,45.3781,45.4225,45.3337,45.3869,8400.0
2015-10-01 10:50:00,51.12,51.21,50.93,50.94,55448.0,45.3869,45.4668,45.2182,45.2271,55448.0
2015-10-01 10:55:00,50.94,51.01,50.91,51.0,8100.0,45.2271,45.2893,45.2005,45.2804,8100.0
2015-10-01 11:00:00,51.0,51.02,50.95,51.01,6806.0,45.2804,45.2982,45.236,45.2893,6806.0
2015-10-01 11:05:00,50.98,51.04,50.95,50.96,9917.0,45.2626,45.3159,45.236,45.2449,9917.0
2015-10-01 11:10:00,50.96,51.01,50.95,50.96,7700.0,45.2449,45.2893,45.236,45.2449,7700.0
2015-10-01 11:15:00,50.96,51.01,50.92,50.97,22853.0,45.2449,45.2893,45.2094,45.2538,22853.0
2015-10-01 11:20:00,50.96,51.01,50.78,50.85,24538.0,45.2449,45.2893,45.0851,45.1472,24538.0
2015-10-01 11:25:00,50.84,50.84,50.68,50.68,3700.0,45.1383,45.1383,44.9963,44.9963,3700.0
2015-10-01 11:30:00,50.65,50.78,50.65,50.66,6902.0,44.9696,45.0851,44.9696,44.9785,6902.0
2015-10-01 11:35:00,50.68,50.74,50.6,50.6,4100.0,44.9963,45.0496,44.9253,44.9253,4100.0
2015-10-01 11:40:00,50.62,50.62,50.5,50.58,4277.0,44.943,44.943,44.8365,44.9075,4277.0
2015-10-01 11:45:00,50.55,50.56,50.48,50.53,9037.0,44.8809,44.8897,44.8187,44.8631,9037.0
2015-10-01 11:50:00,50.55,50.55,50.48,50.5,12098.0,44.8809,44.8809,44.8187,44.8365,12098.0
2015-10-01 11:55:00,50.49,50.58,50.48,50.53,7675.0,44.8276,44.9075,44.8187,44.8631,7675.0
2015-10-01 12:00:00,50.53,50.53,50.49,50.52,2700.0,44.8631,44.8631,44.8276,44.8542,2700.0
2015-10-01 12:05:00,50.5,50.63,50.5,50.56,37466.0,44.8365,44.9519,44.8365,44.8897,37466.0
2015-10-01 12:10:00,50.57,50.61,50.57,50.59,1862.0,44.8986,44.9341,44.8986,44.9164,1862.0
2015-10-01 12:15:00,50.55,50.6,50.51,50.55,18718.0,44.8809,44.9253,44.8454,44.8809,18718.0
2015-10-01 12:20:00,50.56,50.63,50.55,50.59,18649.0,44.8897,44.9519,44.8809,44.9164,18649.0
2015-10-01 12:25:00,50.57,50.64,50.54,50.62,7539.0,44.8986,44.9608,44.872,44.943,7539.0
2015-10-01 12:30:00,50.63,50.66,50.6,50.6,2531.0,44.9519,44.9785,44.9253,44.9253,2531.0
2015-10-01 12:35:00,50.6,50.7,50.58,50.66,5300.0,44.9253,45.014,44.9075,44.9785,5300.0
2015-10-01 12:40:00,50.63,50.66,50.53,50.66,11660.0,44.9519,44.9785,44.8631,44.9785,11660.0
2015-10-01 12:45:00,50.64,50.74,50.62,50.7,13468.0,44.9608,45.0496,44.943,45.014,13468.0
2015-10-01 12:50:00,50.7,50.74,50.68,50.73,6169.0,45.014,45.0496,44.9963,45.0407,6169.0
2015-10-01 12:55:00,50.71,50.81,50.71,50.76,6844.0,45.0229,45.1117,45.0229,45.0673,6844.0
2015-10-01 13:00:00,50.74,50.74,50.66,50.73,9265.0,45.0496,45.0496,44.9785,45.0407,9265.0
2015-10-01 13:05:00,50.74,50.88,50.74,50.84,7400.0,45.0496,45.1739,45.0496,45.1383,7400.0
2015-10-01 13:10:00,50.84,50.84,50.71,50.71,12957.0,45.1383,45.1383,45.0229,45.0229,12957.0
2015-10-01 13:15:00,50.7,50.84,50.7,50.73,5480.0,45.014,45.1383,45.014,45.0407,5480.0
2015-10-01 13:20:00,50.75,50.82,50.73,50.8,11769.0,45.0584,45.1206,45.0407,45.1028,11769.0
2015-10-01 13:25:00,50.8,50.81,50.72,50.81,13641.0,45.1028,45.1117,45.0318,45.1117,13641.0
2015-10-01 13:30:00,50.82,50.9,50.82,50.86,3257.0,45.1206,45.1916,45.1206,45.1561,3257.0
2015-10-01 13:35:00,50.87,50.88,50.75,50.76,5787.0,45.165,45.1739,45.0584,45.0673,5787.0
2015-10-01 13:40:00,50.76,50.79,50.67,50.79,8353.0,45.0673,45.0939,44.9874,45.0939,8353.0
2015-10-01 13:45:00,50.79,50.8,50.75,50.79,3700.0,45.0939,45.1028,45.0584,45.0939,3700.0
2015-10-01 13:50:00,50.77,50.78,50.68,50.78,4580.0,45.0762,45.0851,44.9963,45.0851,4580.0
2015-10-01 13:55:00,50.74,50.83,50.74,50.78,4733.0,45.0496,45.1295,45.0496,45.0851,4733.0
2015-10-01 14:00:00,50.77,50.82,50.71,50.75,10600.0,45.0762,45.1206,45.0229,45.0584,10600.0
2015-10-01 14:05:00,50.73,50.9,50.71,50.9,2959.0,45.0407,45.1916,45.0229,45.1916,2959.0
2015-10-01 14:10:00,50.88,50.9,50.82,50.82,6346.0,45.1739,45.1916,45.1206,45.1206,6346.0
2015-10-01 14:15:00,50.83,50.97,50.83,50.96,9659.0,45.1295,45.2538,45.1295,45.2449,9659.0
2015-10-01 14:20:00,50.95,50.96,50.88,50.9,12086.0,45.236,45.2449,45.1739,45.1916,12086.0
2015-10-01 14:25:00,50.9,51.01,50.89,50.96,28986.0,45.1916,45.2893,45.1827,45.2449,28986.0
2015-10-01 14:30:00,50.95,51.06,50.94,50.97,7883.0,45.236,45.3337,45.2271,45.2538,7883.0
2015-10-01 14:35:00,50.98,51.0,50.94,50.96,4977.0,45.2626,45.2804,45.2271,45.2449,4977.0
2015-10-01 14:40:00,50.98,51.02,50.95,50.96,8600.0,45.2626,45.2982,45.236,45.2449,8600.0
2015-10-01 14:45:00,50.99,51.01,50.95,50.99,11179.0,45.2715,45.2893,45.236,45.2715,11179.0
2015-10-01 14:50:00,50.99,51.02,50.98,51.02,4244.0,45.2715,45.2982,45.2626,45.2982,4244.0
2015-10-01 14:55:00,51.05,51.12,51.05,51.12,4500.0,45.3248,45.3869,45.3248,45.3869,4500.0
2015-10-01 15:00:00,51.08,51.15,51.08,51.13,4459.0,45.3514,45.4136,45.3514,45.3958,4459.0
2015-10-01 15:05:00,51.13,51.13,51.0,51.01,5868.0,45.3958,45.3958,45.2804,45.2893,5868.0
2015-10-01 15:10:00,51.01,51.11,51.0,51.11,5568.0,45.2893,45.3781,45.2804,45.3781,5568.0
2015-10-01 15:15:00,51.09,51.09,51.01,51.01,7900.0,45.3603,45.3603,45.2893,45.2893,7900.0
2015-10-01 15:20:00,51.01,51.03,50.99,51.0,8235.0,45.2893,45.307,45.2715,45.2804,8235.0
2015-10-01 15:25:00,51.01,51.03,50.94,50.98,10703.0,45.2893,45.307,45.2271,45.2626,10703.0
2015-10-01 15:30:00,50.97,51.07,50.97,51.03,11006.0,45.2538,45.3425,45.2538,45.307,11006.0
2015-10-01 15:35:00,51.03,51.05,50.99,50.99,21545.0,45.307,45.3248,45.2715,45.2715,21545.0
2015-10-01 15:40:00,50.98,51.09,50.98,51.09,8760.0,45.2626,45.3603,45.2626,45.3603,8760.0
2015-10-01 15:45:00,51.07,51.13,51.06,51.13,11768.0,45.3425,45.3958,45.3337,45.3958,11768.0
2015-10-01 15:50:00,51.13,51.2,51.13,51.18,18197.0,45.3958,45.458,45.3958,45.4402,18197.0
2015-10-01 15:55:00,51.18,51.27,51.18,51.27,47525.0,45.4402,45.5201,45.4402,45.5201,47525.0
2015-10-02 09:30:00,50.67,50.8,50.58,50.8,5615.0,44.9874,45.1028,44.9075,45.1028,5615.0
2015-10-02 09:35:00,50.78,50.91,50.73,50.73,2500.0,45.0851,45.2005,45.0407,45.0407,2500.0
2015-10-02 09:40:00,50.75,51.04,50.68,50.96,10990.0,45.0584,45.3159,44.9963,45.2449,10990.0
2015-10-02 09:45:00,50.96,51.02,50.9,51.0,5105.0,45.2449,45.2982,45.1916,45.2804,5105.0
2015-10-02 09:50:00,51.03,51.04,50.93,51.04,15525.0,45.307,45.3159,45.2182,45.3159,15525.0
2015-10-02 09:55:00,50.98,51.34,50.95,51.31,16422.0,45.2626,45.5823,45.236,45.5556,16422.0
2015-10-02 10:00:00,51.24,51.24,50.92,51.0,3121.0,45.4935,45.4935,45.2094,45.2804,3121.0
2015-10-02 10:05:00,50.94,51.07,50.94,50.97,3950.0,45.2271,45.3425,45.2271,45.2538,3950.0
2015-10-02 10:10:00,50.97,51.03,50.94,50.95,10000.0,45.2538,45.307,45.2271,45.236,10000.0
2015-10-02 10:15:00,51.03,51.17,51.03,51.05,5794.0,45.307,45.4313,45.307,45.3248,5794.0
2015-10-02 10:20:00,51.07,51.12,51.02,51.03,3392.0,45.3425,45.3869,45.2982,45.307,3392.0
2015-10-02 10:25:00,51.04,51.04,50.94,51.0,1725.0,45.3159,45.3159,45.2271,45.2804,1725.0
2015-10-02 10:30:00,50.95,51.03,50.95,51.01,4910.0,45.236,45.307,45.236,45.2893,4910.0
2015-10-02 10:35:00,50.99,51.07,50.95,51.07,3234.0,45.2715,45.3425,45.236,45.3425,3234.0
2015-10-02 10:40:00,51.09,51.25,51.09,51.25,4360.0,45.3603,45.5024,45.3603,45.5024,4360.0
2015-10-02 10:45:00,51.28,51.38,51.28,51.31,2452.0,45.529,45.6178,45.529,45.5556,2452.0
2015-10-02 10:50:00,51.32,51.32,51.11,51.15,5009.0,45.5645,45.5645,45.3781,45.4136,5009.0
2015-10-02 10:55:00,51.14,51.26,51.14,51.26,2100.0,45.4047,45.5112,45.4047,45.5112,2100.0
2015-10-02 11:00:00,51.28,51.36,51.25,51.3,17000.0,45.529,45.6,45.5024,45.5468,17000.0
2015-10-02 11:05:00,51.28,51.38,51.25,51.36,5309.0,45.529,45.6178,45.5024,45.6,5309.0
2015-10-02 11:10:00,51.32,51.32,51.13,51.13,4400.0,45.5645,45.5645,45.3958,45.3958,4400.0
2015-10-02 11:15:00,51.1,51.1,51.0,51.02,3800.0,45.3692,45.3692,45.2804,45.2982,3800.0
2015-10-02 11:20:00,51.03,51.13,51.0,51.05,1854.0,45.307,45.3958,45.2804,45.3248,1854.0
2015-10-02 11:25:00,50.99,51.14,50.97,51.14,2720.0,45.2715,45.4047,45.2538,45.4047,2720.0
2015-10-02 11:30:00,51.16,51.23,51.15,51.2,4550.0,45.4225,45.4846,45.4136,45.458,4550.0
2015-10-02 11:35:00,51.18,51.23,51.04,51.04,3715.0,45.4402,45.4846,45.3159,45.3159,3715.0
2015-10-02 11:40:00,51.01,51.03,50.94,51.03,5400.0,45.2893,45.307,45.2271,45.307,5400.0
2015-10-02 11:45:00,51.01,51.03,50.96,51.01,3234.0,45.2893,45.307,45.2449,45.2893,3234.0
2015-10-02 11:50:00,50.97,51.04,50.97,51.04,3550.0,45.2538,45.3159,45.2538,45.3159,3550.0
2015-10-02 11:55:00,51.03,51.04,50.97,50.99,3450.0,45.307,45.3159,45.2538,45.2715,3450.0
2015-10-02 12:00:00,50.96,51.02,50.95,50.98,9050.0,45.2449,45.2982,45.236,45.2626,9050.0
2015-10-02 12:05:00,51.02,51.06,50.99,51.03,3300.0,45.2982,45.3337,45.2715,45.307,3300.0
2015-10-02 12:10:00,51.04,51.11,51.04,51.11,3050.0,45.3159,45.3781,45.3159,45.3781,3050.0
2015-10-02 12:15:00,51.14,51.14,51.09,51.1,1550.0,45.4047,45.4047,45.3603,45.3692,1550.0
2015-10-02 12:20:00,51.1,51.13,51.08,51.08,2428.0,45.3692,45.3958,45.3514,45.3514,2428.0
2015-10-02 12:25:00,51.05,51.07,51.02,51.02,3050.0,45.3248,45.3425,45.2982,45.2982,3050.0
2015-10-02 12:30:00,51.05,51.16,51.04,51.12,2393.0,45.3248,45.4225,45.3159,45.3869,2393.0
2015-10-02 12:35:00,51.11,51.13,51.04,51.04,2300.0,45.3781,45.3958,45.3159,45.3159,2300.0
2015-10-02 12:40:00,51.04,51.11,51.04,51.07,1600.0,45.3159,45.3781,45.3159,45.3425,1600.0
2015-10-02 12:45:00,51.06,51.15,51.06,51.11,4700.0,45.3337,45.4136,45.3337,45.3781,4700.0
2015-10-02 12:50:00,51.08,51.13,51.04,51.11,5600.0,45.3514,45.3958,45.3159,45.3781,5600.0
2015-10-02 12:55:00,51.1,51.1,51.05,51.09,4300.0,45.3692,45.3692,45.3248,45.3603,4300.0
2015-10-02 13:00:00,51.08,51.12,51.02,51.12,4099.0,45.3514,45.3869,45.2982,45.3869,4099.0
2015-10-02 13:05:00,51.13,51.21,51.12,51.18,4300.0,45.3958,45.4668,45.3869,45.4402,4300.0
2015-10-02 13:10:00,51.19,51.24,51.17,51.23,5925.0,45.4491,45.4935,45.4313,45.4846,5925.0
2015-10-02 13:15:00,51.25,51.32,51.22,51.25,5821.0,45.5024,45.5645,45.4757,45.5024,5821.0
2015-10-02 13:20:00,51.28,51.28,51.13,51.21,3905.0,45.529,45.529,45.3958,45.4668,3905.0
2015-10-02 13:25:00,51.2,51.24,51.19,51.21,3000.0,45.458,45.4935,45.4491,45.4668,3000.0
2015-10-02 13:30:00,51.22,51.27,51.2,51.24,4516.0,45.4757,45.5201,45.458,45.4935,4516.0
2015-10-02 13:35:00,51.24,51.25,51.15,51.15,3840.0,45.4935,45.5024,45.4136,45.4136,3840.0
2015-10-02 13:40:00,51.14,51.14,51.08,51.13,6150.0,45.4047,45.4047,45.3514,45.3958,6150.0
2015-10-02 13:45:00,51.14,51.22,51.14,51.21,3880.0,45.4047,45.4757,45.4047,45.4668,3880.0
2015-10-02 13:50:00,51.21,51.23,51.17,51.17,4868.0,45.4668,45.4846,45.4313,45.4313,4868.0
2015-10-02 13:55:00,51.19,51.22,51.15,51.15,7680.0,45.4491,45.4757,45.4136,45.4136,7680.0
2015-10-02 14:00:00,51.16,51.17,51.14,51.14,3150.0,45.4225,45.4313,45.4047,45.4047,3150.0
2015-10-02 14:05:00,51.16,51.16,51.09,51.15,4070.0,45.4225,45.4225,45.3603,45.4136,4070.0
2015-10-02 14:10:00,51.13,51.15,51.04,51.05,4091.0,45.3958,45.4136,45.3159,45.3248,4091.0
2015-10-02 14:15:00,51.05,51.06,51.02,51.03,4850.0,45.3248,45.3337,45.2982,45.307,4850.0
2015-10-02 14:20:00,51.03,51.07,51.0,51.07,3299.0,45.307,45.3425,45.2804,45.3425,3299.0
2015-10-02 14:25:00,51.08,51.11,51.08,51.1,700.0,45.3514,45.3781,45.3514,45.3692,700.0
2015-10-02 14:30:00,51.1,51.13,51.08,51.11,3811.0,45.3692,45.3958,45.3514,45.3781,3811.0
2015-10-02 14:35:00,51.12,51.12,51.06,51.06,2800.0,45.3869,45.3869,45.3337,45.3337,2800.0
2015-10-02 14:40:00,51.05,51.08,51.01,51.04,4750.0,45.3248,45.3514,45.2893,45.3159,4750.0
2015-10-02 14:45:00,51.06,51.06,51.02,51.03,1850.0,45.3337,45.3337,45.2982,45.307,1850.0
2015-10-02 14:50:00,51.02,51.07,51.02,51.03,3450.0,45.2982,45.3425,45.2982,45.307,3450.0
2015-10-02 14:55:00,51.04,51.08,50.97,50.98,5102.0,45.3159,45.3514,45.2538,45.2626,5102.0
2015-10-02 15:00:00,50.99,51.04,50.97,51.03,5758.0,45.2715,45.3159,45.2538,45.307,5758.0
2015-10-02 15:05:00,51.04,51.07,51.02,51.06,3751.0,45.3159,45.3425,45.2982,45.3337,3751.0
2015-10-02 15:10:00,51.07,51.17,51.06,51.17,5094.0,45.3425,45.4313,45.3337,45.4313,5094.0
2015-10-02 15:15:00,51.18,51.33,51.18,51.33,8270.0,45.4402,45.5734,45.4402,45.5734,8270.0
2015-10-02 15:20:00,51.35,51.37,51.32,51.36,3700.0,45.5911,45.6089,45.5645,45.6,3700.0
2015-10-02 15:25:00,51.36,51.42,51.35,51.42,6300.0,45.6,45.6533,45.5911,45.6533,6300.0
2015-10-02 15:30:00,51.45,51.48,51.45,51.47,7400.0,45.6799,45.7066,45.6799,45.6977,7400.0
2015-10-02 15:35:00,51.46,51.49,51.4,51.4,13827.0,45.6888,45.7154,45.6355,45.6355,13827.0
2015-10-02 15:40:00,51.4,51.48,51.4,51.47,6696.0,45.6355,45.7066,45.6355,45.6977,6696.0
2015-10-02 15:45:00,51.48,51.52,51.47,51.52,11891.0,45.7066,45.7421,45.6977,45.7421,11891.0
2015-10-02 15:50:00,51.53,51.62,51.52,51.62,15623.0,45.751,45.8309,45.7421,45.8309,15623.0
2015-10-02 15:55:00,51.6,51.67,51.56,51.67,23896.0,45.8131,45.8753,45.7776,45.8753,23896.0
2015-10-05 09:30:00,52.13,52.51,52.07,52.44,31175.0,46.2837,46.6211,46.2304,46.5589,31175.0
2015-10-05 09:35:00,52.49,52.67,52.47,52.6,17600.0,46.6033,46.7631,46.5855,46.701,17600.0
2015-10-05 09:40:00,52.59,52.69,52.49,52.67,12700.0,46.6921,46.7809,46.6033,46.7631,12700.0
2015-10-05 09:45:00,52.67,52.91,52.67,52.88,14650.0,46.7631,46.9762,46.7631,46.9496,14650.0
2015-10-05 09:50:00,52.87,52.91,52.83,52.88,5220.0,46.9407,46.9762,46.9052,46.9496,5220.0
2015-10-05 09:55:00,52.9,53.0,52.9,52.94,5278.0,46.9673,47.0561,46.9673,47.0028,5278.0
2015-10-05 10:00:00,52.99,52.99,52.78,52.78,5552.0,47.0472,47.0472,46.8608,46.8608,5552.0
2015-10-05 10:05:00,52.8,52.91,52.8,52.83,7102.0,46.8785,46.9762,46.8785,46.9052,7102.0
2015-10-05 10:10:00,52.81,52.87,52.74,52.75,6297.0,46.8874,46.9407,46.8253,46.8341,6297.0
2015-10-05 10:15:00,52.83,52.85,52.74,52.8,2050.0,46.9052,46.9229,46.8253,46.8785,2050.0
2015-10-05 10:20:00,52.81,52.83,52.72,52.8,3303.0,46.8874,46.9052,46.8075,46.8785,3303.0
2015-10-05 10:25:00,52.8,52.81,52.7,52.77,2918.0,46.8785,46.8874,46.7897,46.8519,2918.0
2015-10-05 10:30:00,52.78,52.81,52.61,52.61,5204.0,46.8608,46.8874,46.7098,46.7098,5204.0
2015-10-05 10:35:00,52.62,52.64,52.57,52.57,1727.0,46.7187,46.7365,46.6743,46.6743,1727.0
2015-10-05 10:40:00,52.53,52.59,52.47,52.56,2200.0,46.6388,46.6921,46.5855,46.6654,2200.0
2015-10-05 10:45:00,52.54,52.56,52.48,52.56,1600.0,46.6477,46.6654,46.5944,46.6654,1600.0
2015-10-05 10:50:00,52.58,52.58,52.51,52.52,1800.0,46.6832,46.6832,46.6211,46.6299,1800.0
2015-10-05 10:55:00,52.55,52.56,52.52,52.52,1300.0,46.6566,46.6654,46.6299,46.6299,1300.0
2015-10-05 11:00:00,52.49,52.61,52.48,52.59,4180.0,46.6033,46.7098,46.5944,46.6921,4180.0
2015-10-05 11:05:00,52.59,52.6,52.56,52.58,900.0,46.6921,46.701,46.6654,46.6832,900.0
2015-10-05 11:10:00,52.58,52.61,52.54,52.58,2700.0,46.6832,46.7098,46.6477,46.6832,2700.0
2015-10-05 11:15:00,52.56,52.57,52.47,52.47,2100.0,46.6654,46.6743,46.5855,46.5855,2100.0
2015-10-05 11:20:00,52.5,52.54,52.47,52.54,5902.0,46.6122,46.6477,46.5855,46.6477,5902.0
2015-10-05 11:25:00,52.55,52.58,52.48,52.52,18590.0,46.6566,46.6832,46.5944,46.6299,18590.0
2015-10-05 11:30:00,52.54,52.56,52.5,52.5,10204.0,46.6477,46.6654,46.6122,46.6122,10204.0
2015-10-05 11:35:00,52.5,52.55,52.48,52.51,7611.0,46.6122,46.6566,46.5944,46.6211,7611.0
2015-10-05 11:40:00,52.5,52.55,52.48,52.48,4000.0,46.6122,46.6566,46.5944,46.5944,4000.0
2015-10-05 11:45:00,52.48,52.51,52.45,52.5,2700.0,46.5944,46.6211,46.5678,46.6122,2700.0
2015-10-05 11:50:00,52.5,52.52,52.45,52.46,900.0,46.6122,46.6299,46.5678,46.5767,900.0
2015-10-05 11:55:00,52.48,52.53,52.44,52.49,2105.0,46.5944,46.6388,46.5589,46.6033,2105.0
2015-10-05 12:00:00,52.51,52.51,52.46,52.46,800.0,46.6211,46.6211,46.5767,46.5767,800.0
2015-10-05 12:05:00,52.45,52.59,52.45,52.56,2702.0,46.5678,46.6921,46.5678,46.6654,2702.0
2015-10-05 12:10:00,52.54,52.54,52.46,52.53,1400.0,46.6477,46.6477,46.5767,46.6388,1400.0
2015-10-05 12:15:00,52.52,52.55,52.49,52.54,2650.0,46.6299,46.6566,46.6033,46.6477,2650.0
2015-10-05 12:20:00,52.53,52.53,52.36,52.37,800.0,46.6388,46.6388,46.4879,46.4968,800.0
2015-10-05 12:25:00,52.34,52.45,52.34,52.45,800.0,46.4701,46.5678,46.4701,46.5678,800.0
2015-10-05 12:30:00,52.44,52.44,52.4,52.44,3102.0,46.5589,46.5589,46.5234,46.5589,3102.0
2015-10-05 12:35:00,52.49,52.49,52.42,52.48,2917.0,46.6033,46.6033,46.5411,46.5944,2917.0
2015-10-05 12:40:00,52.46,52.46,52.41,52.42,2300.0,46.5767,46.5767,46.5323,46.5411,2300.0
2015-10-05 12:45:00,52.46,52.51,52.46,52.51,2300.0,46.5767,46.6211,46.5767,46.6211,2300.0
2015-10-05 12:50:00,52.48,52.51,52.46,52.47,9170.0,46.5944,46.6211,46.5767,46.5855,9170.0
2015-10-05 12:55:00,52.48,52.52,52.46,52.52,2600.0,46.5944,46.6299,46.5767,46.6299,2600.0
2015-10-05 13:00:00,52.55,52.56,52.52,52.53,4158.0,46.6566,46.6654,46.6299,46.6388,4158.0
2015-10-05 13:05:00,52.54,52.59,52.53,52.56,1396.0,46.6477,46.6921,46.6388,46.6654,1396.0
2015-10-05 13:10:00,52.53,52.58,52.53,52.55,2436.0,46.6388,46.6832,46.6388,46.6566,2436.0
2015-10-05 13:15:00,52.57,52.57,52.51,52.56,1300.0,46.6743,46.6743,46.6211,46.6654,1300.0
2015-10-05 13:20:00,52.55,52.57,52.48,52.48,3546.0,46.6566,46.6743,46.5944,46.5944,3546.0
2015-10-05 13:25:00,52.48,52.52,52.45,52.45,3350.0,46.5944,46.6299,46.5678,46.5678,3350.0
2015-10-05 13:30:00,52.45,52.52,52.45,52.49,9241.0,46.5678,46.6299,46.5678,46.6033,9241.0
2015-10-05 13:35:00,52.49,52.51,52.47,52.51,3228.0,46.6033,46.6211,46.5855,46.6211,3228.0
2015-10-05 13:40:00,52.51,52.55,52.51,52.55,2720.0,46.6211,46.6566,46.6211,46.6566,2720.0
2015-10-05 13:45:00,52.54,52.58,52.53,52.54,3331.0,46.6477,46.6832,46.6388,46.6477,3331.0
2015-10-05 13:50:00,52.55,52.57,52.49,52.53,2800.0,46.6566,46.6743,46.6033,46.6388,2800.0
2015-10-05 13:55:00,52.54,52.56,52.52,52.52,2589.0,46.6477,46.6654,46.6299,46.6299,2589.0
2015-10-05 14:00:00,52.53,52.57,52.53,52.57,1500.0,46.6388,46.6743,46.6388,46.6743,1500.0
2015-10-05 14:05:00,52.56,52.57,52.54,52.55,3868.0,46.6654,46.6743,46.6477,46.6566,3868.0
2015-10-05 14:10:00,52.54,52.54,52.44,52.47,7203.0,46.6477,46.6477,46.5589,46.5855,7203.0
2015-10-05 14:15:00,52.5,52.53,52.44,52.52,6670.0,46.6122,46.6388,46.5589,46.6299,6670.0
2015-10-05 14:20:00,52.55,52.56,52.49,52.51,4200.0,46.6566,46.6654,46.6033,46.6211,4200.0
2015-10-05 14:25:00,52.53,52.53,52.45,52.5,5100.0,46.6388,46.6388,46.5678,46.6122,5100.0
2015-10-05 14:30:00,52.51,52.58,52.49,52.55,3900.0,46.6211,46.6832,46.6033,46.6566,3900.0
2015-10-05 14:35:00,52.56,52.56,52.48,52.55,2800.0,46.6654,46.6654,46.5944,46.6566,2800.0
2015-10-05 14:40:00,52.52,52.54,52.49,52.5,4805.0,46.6299,46.6477,46.6033,46.6122,4805.0
2015-10-05 14:45:00,52.51,52.55,52.48,52.49,7459.0,46.6211,46.6566,46.5944,46.6033,7459.0
2015-10-05 14:50:00,52.49,52.53,52.47,52.51,9079.0,46.6033,46.6388,46.5855,46.6211,9079.0
2015-10-05 14:55:00,52.51,52.55,52.47,52.53,4328.0,46.6211,46.6566,46.5855,46.6388,4328.0
2015-10-05 15:00:00,52.51,52.54,52.5,52.52,5079.0,46.6211,46.6477,46.6122,46.6299,5079.0
2015-10-05 15:05:00,52.51,52.57,52.51,52.55,2900.0,46.6211,46.6743,46.6211,46.6566,2900.0
2015-10-05 15:10:00,52.55,52.56,52.49,52.5,6600.0,46.6566,46.6654,46.6033,46.6122,6600.0
2015-10-05 15:15:00,52.51,52.53,52.49,52.5,9200.0,46.6211,46.6388,46.6033,46.6122,9200.0
2015-10-05 15:20:00,52.5,52.52,52.49,52.49,7160.0,46.6122,46.6299,46.6033,46.6033,7160.0
2015-10-05 15:25:00,52.49,52.54,52.49,52.54,4178.0,46.6033,46.6477,46.6033,46.6477,4178.0
2015-10-05 15:30:00,52.54,52.63,52.52,52.61,7488.0,46.6477,46.7276,46.6299,46.7098,7488.0
2015-10-05 15:35:00,52.6,52.61,52.53,52.54,6848.0,46.701,46.7098,46.6388,46.6477,6848.0
2015-10-05 15:40:00,52.54,52.59,52.54,52.59,4244.0,46.6477,46.6921,46.6477,46.6921,4244.0
2015-10-05 15:45:00,52.62,52.67,52.62,52.65,17522.0,46.7187,46.7631,46.7187,46.7454,17522.0
2015-10-05 15:50:00,52.66,52.71,52.65,52.68,9249.0,46.7542,46.7986,46.7454,46.772,9249.0
2015-10-05 15:55:00,52.67,52.71,52.64,52.66,17669.0,46.7631,46.7986,46.7365,46.7542,17669.0
2015-10-06 09:30:00,52.48,52.74,52.22,52.74,12719.0,46.5944,46.8253,46.3636,46.8253,12719.0
2015-10-06 09:35:00,52.66,52.9,52.57,52.88,29772.0,46.7542,46.9673,46.6743,46.9496,29772.0
2015-10-06 09:40:00,52.89,52.91,52.75,52.91,5350.0,46.9584,46.9762,46.8341,46.9762,5350.0
2015-10-06 09:45:00,52.96,53.07,52.88,52.88,2928.0,47.0206,47.1182,46.9496,46.9496,2928.0
2015-10-06 09:50:00,52.93,53.0,52.93,53.0,1000.0,46.9939,47.0561,46.9939,47.0561,1000.0
2015-10-06 09:55:00,52.98,53.06,52.94,52.98,2895.0,47.0383,47.1094,47.0028,47.0383,2895.0
2015-10-06 10:00:00,52.97,52.97,52.79,52.83,2481.0,47.0295,47.0295,46.8697,46.9052,2481.0
2015-10-06 10:05:00,52.84,52.84,52.7,52.77,4510.0,46.914,46.914,46.7897,46.8519,4510.0
2015-10-06 10:10:00,52.83,52.86,52.71,52.86,3900.0,46.9052,46.9318,46.7986,46.9318,3900.0
2015-10-06 10:15:00,52.82,52.82,52.64,52.68,2398.0,46.8963,46.8963,46.7365,46.772,2398.0
2015-10-06 10:20:00,52.66,52.69,52.55,52.55,5900.0,46.7542,46.7809,46.6566,46.6566,5900.0
2015-10-06 10:25:00,52.55,52.63,52.54,52.6,6387.0,46.6566,46.7276,46.6477,46.701,6387.0
2015-10-06 10:30:00,52.65,52.74,52.61,52.71,3900.0,46.7454,46.8253,46.7098,46.7986,3900.0
2015-10-06 10:35:00,52.69,52.79,52.64,52.75,5098.0,46.7809,46.8697,46.7365,46.8341,5098.0
2015-10-06 10:40:00,52.78,52.83,52.7,52.73,4200.0,46.8608,46.9052,46.7897,46.8164,4200.0
2015-10-06 10:45:00,52.76,52.78,52.68,52.77,8901.0,46.843,46.8608,46.772,46.8519,8901.0
2015-10-06 10:50:00,52.73,52.77,52.68,52.69,2500.0,46.8164,46.8519,46.772,46.7809,2500.0
2015-10-06 10:55:00,52.67,52.67,52.59,52.63,1800.0,46.7631,46.7631,46.6921,46.7276,1800.0
2015-10-06 11:00:00,52.66,52.73,52.57,52.57,3202.0,46.7542,46.8164,46.6743,46.6743,3202.0
2015-10-06 11:05:00,52.53,52.61,52.48,52.61,1900.0,46.6388,46.7098,46.5944,46.7098,1900.0
2015-10-06 11:10:00,52.57,52.57,52.34,52.41,5398.0,46.6743,46.6743,46.4701,46.5323,5398.0
2015-10-06 11:15:00,52.37,52.42,52.34,52.38,3950.0,46.4968,46.5411,46.4701,46.5056,3950.0
2015-10-06 11:20:00,52.37,52.37,52.28,52.28,1900.0,46.4968,46.4968,46.4168,46.4168,1900.0
2015-10-06 11:25:00,52.28,52.28,52.18,52.21,3797.0,46.4168,46.4168,46.3281,46.3547,3797.0
2015-10-06 11:30:00,52.2,52.23,52.03,52.07,5900.0,46.3458,46.3725,46.1949,46.2304,5900.0
2015-10-06 11:35:00,52.06,52.43,52.06,52.3,86820.0,46.2215,46.55,46.2215,46.4346,86820.0
2015-10-06 11:40:00,52.3,52.35,52.19,52.2,9087.0,46.4346,46.479,46.3369,46.3458,9087.0
2015-10-06 11:45:00,52.17,52.25,52.1,52.22,4702.0,46.3192,46.3902,46.257,46.3636,4702.0
2015-10-06 11:50:00,52.23,52.31,52.21,52.26,7936.0,46.3725,46.4435,46.3547,46.3991,7936.0
2015-10-06 11:55:00,52.27,52.27,52.13,52.19,6904.0,46.408,46.408,46.2837,46.3369,6904.0
2015-10-06 12:00:00,52.21,52.36,52.2,52.36,2900.0,46.3547,46.4879,46.3458,46.4879,2900.0
2015-10-06 12:05:00,52.35,52.43,52.34,52.39,5344.0,46.479,46.55,46.4701,46.5145,5344.0
2015-10-06 12:10:00,52.4,52.41,52.32,52.36,3402.0,46.5234,46.5323,46.4524,46.4879,3402.0
2015-10-06 12:15:00,52.38,52.38,52.33,52.37,3900.0,46.5056,46.5056,46.4612,46.4968,3900.0
2015-10-06 12:20:00,52.38,52.48,52.36,52.47,5110.0,46.5056,46.5944,46.4879,46.5855,5110.0
2015-10-06 12:25:00,52.48,52.48,52.43,52.43,3501.0,46.5944,46.5944,46.55,46.55,3501.0
2015-10-06 12:30:00,52.42,52.44,52.31,52.34,5008.0,46.5411,46.5589,46.4435,46.4701,5008.0
2015-10-06 12:35:00,52.3,52.32,52.27,52.3,1700.0,46.4346,46.4524,46.408,46.4346,1700.0
2015-10-06 12:40:00,52.31,52.36,52.29,52.35,2000.0,46.4435,46.4879,46.4257,46.479,2000.0
2015-10-06 12:45:00,52.34,52.37,52.3,52.34,4529.0,46.4701,46.4968,46.4346,46.4701,4529.0
2015-10-06 12:50:00,52.34,52.47,52.32,52.45,2800.0,46.4701,46.5855,46.4524,46.5678,2800.0
2015-10-06 12:55:00,52.45,52.51,52.43,52.51,3700.0,46.5678,46.6211,46.55,46.6211,3700.0
2015-10-06 13:00:00,52.51,52.56,52.5,52.55,1942.0,46.6211,46.6654,46.6122,46.6566,1942.0
2015-10-06 13:05:00,52.55,52.63,52.49,52.63,6699.0,46.6566,46.7276,46.6033,46.7276,6699.0
2015-10-06 13:10:00,52.63,52.76,52.63,52.76,2093.0,46.7276,46.843,46.7276,46.843,2093.0
2015-10-06 13:15:00,52.77,52.81,52.68,52.69,10300.0,46.8519,46.8874,46.772,46.7809,10300.0
2015-10-06 13:20:00,52.7,52.76,52.7,52.74,2000.0,46.7897,46.843,46.7897,46.8253,2000.0
2015-10-06 13:25:00,52.78,52.87,52.75,52.75,6295.0,46.8608,46.9407,46.8341,46.8341,6295.0
2015-10-06 13:30:00,52.72,52.76,52.69,52.73,6200.0,46.8075,46.843,46.7809,46.8164,6200.0
2015-10-06 13:35:00,52.76,52.84,52.73,52.84,10953.0,46.843,46.914,46.8164,46.914,10953.0
2015-10-06 13:40:00,52.85,52.87,52.81,52.83,3952.0,46.9229,46.9407,46.8874,46.9052,3952.0
2015-10-06 13:45:00,52.8,52.88,52.79,52.88,6886.0,46.8785,46.9496,46.8697,46.9496,6886.0
2015-10-06 13:50:00,52.87,52.9,52.81,52.9,4300.0,46.9407,46.9673,46.8874,46.9673,4300.0
2015-10-06 13:55:00,52.89,52.95,52.83,52.95,3800.0,46.9584,47.0117,46.9052,47.0117,3800.0
2015-10-06 14:00:00,52.93,52.95,52.85,52.85,4900.0,46.9939,47.0117,46.9229,46.9229,4900.0
2015-10-06 14:05:00,52.83,52.89,52.79,52.83,7400.0,46.9052,46.9584,46.8697,46.9052,7400.0
2015-10-06 14:10:00,52.83,52.99,52.83,52.99,4600.0,46.9052,47.0472,46.9052,47.0472,4600.0
2015-10-06 14:15:00,52.99,53.04,52.93,53.01,6317.0,47.0472,47.0916,46.9939,47.065,6317.0
2015-10-06 14:20:00,53.01,53.03,53.0,53.03,3467.0,47.065,47.0827,47.0561,47.0827,3467.0
2015-10-06 14:25:00,53.02,53.02,52.88,52.98,5474.0,47.0739,47.0739,46.9496,47.0383,5474.0
2015-10-06 14:30:00,53.0,53.03,52.95,53.01,5100.0,47.0561,47.0827,47.0117,47.065,5100.0
2015-10-06 14:35:00,53.01,53.04,52.98,53.02,6300.0,47.065,47.0916,47.0383,47.0739,6300.0
2015-10-06 14:40:00,53.04,53.04,52.86,52.88,4243.0,47.0916,47.0916,46.9318,46.9496,4243.0
2015-10-06 14:45:00,52.93,52.93,52.87,52.9,2630.0,46.9939,46.9939,46.9407,46.9673,2630.0
2015-10-06 14:50:00,52.89,52.9,52.78,52.86,6600.0,46.9584,46.9673,46.8608,46.9318,6600.0
2015-10-06 14:55:00,52.85,52.85,52.78,52.84,5100.0,46.9229,46.9229,46.8608,46.914,5100.0
2015-10-06 15:00:00,52.75,52.86,52.72,52.85,2402.0,46.8341,46.9318,46.8075,46.9229,2402.0
2015-10-06 15:05:00,52.83,52.84,52.79,52.83,5825.0,46.9052,46.914,46.8697,46.9052,5825.0
2015-10-06 15:10:00,52.84,52.84,52.77,52.78,6877.0,46.914,46.914,46.8519,46.8608,6877.0
2015-10-06 15:15:00,52.77,52.89,52.75,52.88,13620.0,46.8519,46.9584,46.8341,46.9496,13620.0
2015-10-06 15:20:00,52.87,52.89,52.81,52.89,4950.0,46.9407,46.9584,46.8874,46.9584,4950.0
2015-10-06 15:25:00,52.89,52.96,52.87,52.94,10869.0,46.9584,47.0206,46.9407,47.0028,10869.0
2015-10-06 15:30:00,52.93,52.98,52.89,52.89,13679.0,46.9939,47.0383,46.9584,46.9584,13679.0
2015-10-06 15:35:00,52.89,52.9,52.85,52.88,18405.0,46.9584,46.9673,46.9229,46.9496,18405.0
2015-10-06 15:40:00,52.87,52.94,52.85,52.89,11702.0,46.9407,47.0028,46.9229,46.9584,11702.0
2015-10-06 15:45:00,52.88,52.91,52.87,52.87,15006.0,46.9496,46.9762,46.9407,46.9407,15006.0
2015-10-06 15:50:00,52.87,52.94,52.86,52.93,19979.0,46.9407,47.0028,46.9318,46.9939,19979.0
2015-10-06 15:55:00,52.93,52.93,52.88,52.9,53071.0,46.9939,46.9939,46.9496,46.9673,53071.0
2015-10-07 09:30:00,53.27,53.27,53.27,53.27,8505.0,47.2958,47.2958,47.2958,47.2958,8505.0
2015-10-07 09:35:00,53.18,53.18,53.0,53.03,5585.0,47.2159,47.2159,47.0561,47.0827,5585.0
2015-10-07 09:40:00,53.11,53.27,53.11,53.19,4974.0,47.1538,47.2958,47.1538,47.2248,4974.0
2015-10-07 09:45:00,53.18,53.45,53.18,53.45,3350.0,47.2159,47.4556,47.2159,47.4556,3350.0
2015-10-07 09:50:00,53.45,53.54,53.38,53.38,4130.0,47.4556,47.5355,47.3935,47.3935,4130.0
2015-10-07 09:55:00,53.41,53.54,53.39,53.52,3300.0,47.4201,47.5355,47.4024,47.5178,3300.0
2015-10-07 10:00:00,53.48,53.55,53.45,53.51,4911.0,47.4823,47.5444,47.4556,47.5089,4911.0
2015-10-07 10:05:00,53.52,53.52,53.37,53.38,2470.0,47.5178,47.5178,47.3846,47.3935,2470.0
2015-10-07 10:10:00,53.4,53.68,53.38,53.61,4500.0,47.4112,47.6598,47.3935,47.5977,4500.0
2015-10-07 10:15:00,53.65,53.7,53.58,53.67,13215.0,47.6332,47.6776,47.5711,47.651,13215.0
2015-10-07 10:20:00,53.69,53.72,53.63,53.63,6783.0,47.6687,47.6954,47.6154,47.6154,6783.0
2015-10-07 10:25:00,53.63,53.72,53.63,53.72,1900.0,47.6154,47.6954,47.6154,47.6954,1900.0
2015-10-07 10:30:00,53.72,53.74,53.66,53.74,6150.0,47.6954,47.7131,47.6421,47.7131,6150.0
2015-10-07 10:35:00,53.74,53.74,53.68,53.72,9685.0,47.7131,47.7131,47.6598,47.6954,9685.0
2015-10-07 10:40:00,53.64,53.74,53.59,53.73,4400.0,47.6243,47.7131,47.5799,47.7042,4400.0
2015-10-07 10:45:00,53.7,53.74,53.57,53.57,4700.0,47.6776,47.7131,47.5622,47.5622,4700.0
2015-10-07 10:50:00,53.56,53.58,53.4,53.45,5850.0,47.5533,47.5711,47.4112,47.4556,5850.0
2015-10-07 10:55:00,53.45,53.57,53.45,53.55,4450.0,47.4556,47.5622,47.4556,47.5444,4450.0
2015-10-07 11:00:00,53.53,53.53,53.49,53.52,1700.0,47.5267,47.5267,47.4911,47.5178,1700.0
2015-10-07 11:05:00,53.57,53.59,53.43,53.54,6000.0,47.5622,47.5799,47.4379,47.5355,6000.0
2015-10-07 11:10:00,53.53,53.53,53.41,53.51,3000.0,47.5267,47.5267,47.4201,47.5089,3000.0
2015-10-07 11:15:00,53.53,53.54,53.47,53.51,5925.0,47.5267,47.5355,47.4734,47.5089,5925.0
2015-10-07 11:20:00,53.49,53.52,53.38,53.38,3200.0,47.4911,47.5178,47.3935,47.3935,3200.0
2015-10-07 11:25:00,53.35,53.46,53.32,53.42,6100.0,47.3668,47.4645,47.3402,47.429,6100.0
2015-10-07 11:30:00,53.4,53.65,53.39,53.65,7936.0,47.4112,47.6332,47.4024,47.6332,7936.0
2015-10-07 11:35:00,53.63,53.66,53.57,53.63,3728.0,47.6154,47.6421,47.5622,47.6154,3728.0
2015-10-07 11:40:00,53.62,53.62,53.52,53.54,3112.0,47.6066,47.6066,47.5178,47.5355,3112.0
2015-10-07 11:45:00,53.54,53.61,53.53,53.58,6527.0,47.5355,47.5977,47.5267,47.5711,6527.0
2015-10-07 11:50:00,53.59,53.69,53.57,53.69,1000.0,47.5799,47.6687,47.5622,47.6687,1000.0
2015-10-07 11:55:00,53.69,53.73,53.59,53.61,3900.0,47.6687,47.7042,47.5799,47.5977,3900.0
2015-10-07 12:00:00,53.56,53.56,53.54,53.55,12070.0,47.5533,47.5533,47.5355,47.5444,12070.0
2015-10-07 12:05:00,53.56,53.68,53.54,53.59,10270.0,47.5533,47.6598,47.5355,47.5799,10270.0
2015-10-07 12:10:00,53.58,53.6,53.54,53.55,7507.0,47.5711,47.5888,47.5355,47.5444,7507.0
2015-10-07 12:15:00,53.55,53.72,53.55,53.72,2587.0,47.5444,47.6954,47.5444,47.6954,2587.0
2015-10-07 12:20:00,53.73,53.73,53.63,53.63,2200.0,47.7042,47.7042,47.6154,47.6154,2200.0
2015-10-07 12:25:00,53.57,53.59,53.55,53.55,3500.0,47.5622,47.5799,47.5444,47.5444,3500.0
2015-10-07 12:30:00,53.56,53.57,53.55,53.57,2000.0,47.5533,47.5622,47.5444,47.5622,2000.0
2015-10-07 12:35:00,53.58,53.63,53.57,53.62,2600.0,47.5711,47.6154,47.5622,47.6066,2600.0
2015-10-07 12:40:00,53.57,53.7,53.56,53.7,2800.0,47.5622,47.6776,47.5533,47.6776,2800.0
2015-10-07 12:45:00,53.7,53.7,53.63,53.65,3982.0,47.6776,47.6776,47.6154,47.6332,3982.0
2015-10-07 12:50:00,53.65,53.65,53.55,53.59,4700.0,47.6332,47.6332,47.5444,47.5799,4700.0
2015-10-07 12:55:00,53.57,53.62,53.57,53.62,2887.0,47.5622,47.6066,47.5622,47.6066,2887.0
2015-10-07 13:00:00,53.63,53.67,53.61,53.67,7643.0,47.6154,47.651,47.5977,47.651,7643.0
2015-10-07 13:05:00,53.67,53.74,53.67,53.68,10743.0,47.651,47.7131,47.651,47.6598,10743.0
2015-10-07 13:10:00,53.71,53.75,53.68,53.69,4000.0,47.6865,47.722,47.6598,47.6687,4000.0
2015-10-07 13:15:00,53.68,53.7,53.65,53.65,4500.0,47.6598,47.6776,47.6332,47.6332,4500.0
2015-10-07 13:20:00,53.65,53.7,53.62,53.68,3400.0,47.6332,47.6776,47.6066,47.6598,3400.0
2015-10-07 13:25:00,53.68,53.71,53.66,53.67,2986.0,47.6598,47.6865,47.6421,47.651,2986.0
2015-10-07 13:30:00,53.68,53.77,53.67,53.75,6683.0,47.6598,47.7397,47.651,47.722,6683.0
2015-10-07 13:35:00,53.74,53.77,53.72,53.75,4308.0,47.7131,47.7397,47.6954,47.722,4308.0
2015-10-07 13:40:00,53.73,53.76,53.69,53.76,7844.0,47.7042,47.7309,47.6687,47.7309,7844.0
2015-10-07 13:45:00,53.77,53.79,53.71,53.79,5070.0,47.7397,47.7575,47.6865,47.7575,5070.0
2015-10-07 13:50:00,53.72,53.75,53.69,53.74,7454.0,47.6954,47.722,47.6687,47.7131,7454.0
2015-10-07 13:55:00,53.74,53.8,53.74,53.78,3380.0,47.7131,47.7664,47.7131,47.7486,3380.0
2015-10-07 14:00:00,53.76,53.9,53.76,53.86,3200.0,47.7309,47.8552,47.7309,47.8197,3200.0
2015-10-07 14:05:00,53.87,53.89,53.81,53.81,4000.0,47.8285,47.8463,47.7753,47.7753,4000.0
2015-10-07 14:10:00,53.81,53.81,53.77,53.78,4800.0,47.7753,47.7753,47.7397,47.7486,4800.0
2015-10-07 14:15:00,53.76,53.8,53.74,53.75,4400.0,47.7309,47.7664,47.7131,47.722,4400.0
2015-10-07 14:20:00,53.7,53.79,53.69,53.79,14072.0,47.6776,47.7575,47.6687,47.7575,14072.0
2015-10-07 14:25:00,53.8,53.89,53.75,53.89,11059.0,47.7664,47.8463,47.722,47.8463,11059.0
2015-10-07 14:30:00,53.9,53.9,53.76,53.79,12247.0,47.8552,47.8552,47.7309,47.7575,12247.0
2015-10-07 14:35:00,53.78,53.84,53.76,53.81,7423.0,47.7486,47.8019,47.7309,47.7753,7423.0
2015-10-07 14:40:00,53.82,53.89,53.8,53.81,7503.0,47.7841,47.8463,47.7664,47.7753,7503.0
2015-10-07 14:45:00,53.79,53.81,53.76,53.79,8550.0,47.7575,47.7753,47.7309,47.7575,8550.0
2015-10-07 14:50:00,53.78,53.86,53.76,53.77,20280.0,47.7486,47.8197,47.7309,47.7397,20280.0
2015-10-07 14:55:00,53.81,53.82,53.73,53.79,10654.0,47.7753,47.7841,47.7042,47.7575,10654.0
2015-10-07 15:00:00,53.78,53.83,53.75,53.82,5499.0,47.7486,47.793,47.722,47.7841,5499.0
2015-10-07 15:05:00,53.82,53.86,53.78,53.81,4320.0,47.7841,47.8197,47.7486,47.7753,4320.0
2015-10-07 15:10:00,53.82,53.88,53.82,53.88,2626.0,47.7841,47.8374,47.7841,47.8374,2626.0
2015-10-07 15:15:00,53.86,53.96,53.84,53.91,4639.0,47.8197,47.9084,47.8019,47.864,4639.0
2015-10-07 15:20:00,53.91,53.91,53.87,53.91,8985.0,47.864,47.864,47.8285,47.864,8985.0
2015-10-07 15:25:00,53.9,53.9,53.84,53.87,6316.0,47.8552,47.8552,47.8019,47.8285,6316.0
2015-10-07 15:30:00,53.9,53.92,53.86,53.91,11865.0,47.8552,47.8729,47.8197,47.864,11865.0
2015-10-07 15:35:00,53.91,53.97,53.91,53.97,7350.0,47.864,47.9173,47.864,47.9173,7350.0
2015-10-07 15:40:00,53.95,54.03,53.95,53.99,16510.0,47.8996,47.9706,47.8996,47.9351,16510.0
2015-10-07 15:45:00,53.99,53.99,53.9,53.99,42474.0,47.9351,47.9351,47.8552,47.9351,42474.0
2015-10-07 15:50:00,54.0,54.02,53.97,54.01,27956.0,47.944,47.9617,47.9173,47.9528,27956.0
2015-10-07 15:55:00,54.02,54.1,54.01,54.1,50104.0,47.9617,48.0327,47.9528,48.0327,50104.0
2015-10-08 09:30:00,53.59,53.92,53.51,53.6,15494.0,47.5799,47.8729,47.5089,47.5888,15494.0
2015-10-08 09:35:00,53.53,53.62,53.5,53.6,11042.0,47.5267,47.6066,47.5,47.5888,11042.0
2015-10-08 09:40:00,53.6,53.73,53.57,53.71,8150.0,47.5888,47.7042,47.5622,47.6865,8150.0
2015-10-08 09:45:00,53.66,53.71,53.58,53.7,12630.0,47.6421,47.6865,47.5711,47.6776,12630.0
2015-10-08 09:50:00,53.67,53.73,53.59,53.68,5000.0,47.651,47.7042,47.5799,47.6598,5000.0
2015-10-08 09:55:00,53.65,53.76,53.6,53.68,7884.0,47.6332,47.7309,47.5888,47.6598,7884.0
2015-10-08 10:00:00,53.68,53.74,53.63,53.68,5539.0,47.6598,47.7131,47.6154,47.6598,5539.0
2015-10-08 10:05:00,53.69,53.71,53.64,53.69,2699.0,47.6687,47.6865,47.6243,47.6687,2699.0
2015-10-08 10:10:00,53.69,53.74,53.6,53.64,10723.0,47.6687,47.7131,47.5888,47.6243,10723.0
2015-10-08 10:15:00,53.65,53.7,53.63,53.68,5000.0,47.6332,47.6776,47.6154,47.6598,5000.0
2015-10-08 10:20:00,53.64,53.73,53.62,53.71,6400.0,47.6243,47.7042,47.6066,47.6865,6400.0
2015-10-08 10:25:00,53.7,53.74,53.62,53.62,5694.0,47.6776,47.7131,47.6066,47.6066,5694.0
2015-10-08 10:30:00,53.65,53.72,53.63,53.68,5200.0,47.6332,47.6954,47.6154,47.6598,5200.0
2015-10-08 10:35:00,53.69,53.74,53.66,53.66,3800.0,47.6687,47.7131,47.6421,47.6421,3800.0
2015-10-08 10:40:00,53.69,53.7,53.61,53.66,12355.0,47.6687,47.6776,47.5977,47.6421,12355.0
2015-10-08 10:45:00,53.65,53.68,53.62,53.62,17558.0,47.6332,47.6598,47.6066,47.6066,17558.0
2015-10-08 10:50:00,53.61,53.63,53.53,53.63,15318.0,47.5977,47.6154,47.5267,47.6154,15318.0
2015-10-08 10:55:00,53.62,53.64,53.6,53.64,4320.0,47.6066,47.6243,47.5888,47.6243,4320.0
2015-10-08 11:00:00,53.62,53.66,53.61,53.64,10632.0,47.6066,47.6421,47.5977,47.6243,10632.0
2015-10-08 11:05:00,53.64,53.66,53.64,53.66,16999.0,47.6243,47.6421,47.6243,47.6421,16999.0
2015-10-08 11:10:00,53.64,53.68,53.63,53.65,13585.0,47.6243,47.6598,47.6154,47.6332,13585.0
2015-10-08 11:15:00,53.64,53.69,53.64,53.69,4600.0,47.6243,47.6687,47.6243,47.6687,4600.0
2015-10-08 11:20:00,53.67,53.67,53.59,53.59,4900.0,47.651,47.651,47.5799,47.5799,4900.0
2015-10-08 11:25:00,53.6,53.67,53.59,53.61,2716.0,47.5888,47.651,47.5799,47.5977,2716.0
2015-10-08 11:30:00,53.64,53.67,53.63,53.67,3000.0,47.6243,47.651,47.6154,47.651,3000.0
2015-10-08 11:35:00,53.65,53.66,53.64,53.64,12920.0,47.6332,47.6421,47.6243,47.6243,12920.0
2015-10-08 11:40:00,53.65,53.71,53.65,53.71,2700.0,47.6332,47.6865,47.6332,47.6865,2700.0
2015-10-08 11:45:00,53.68,53.68,53.66,53.66,200.0,47.6598,47.6598,47.6421,47.6421,200.0
2015-10-08 11:50:00,53.67,53.71,53.67,53.7,1400.0,47.651,47.6865,47.651,47.6776,1400.0
2015-10-08 11:55:00,53.67,53.71,53.67,53.67,900.0,47.651,47.6865,47.651,47.651,900.0
2015-10-08 12:00:00,53.65,53.66,53.61,53.61,19009.0,47.6332,47.6421,47.5977,47.5977,19009.0
2015-10-08 12:05:00,53.61,53.61,53.47,53.47,3223.0,47.5977,47.5977,47.4734,47.4734,3223.0
2015-10-08 12:10:00,53.47,53.65,53.47,53.59,11864.0,47.4734,47.6332,47.4734,47.5799,11864.0
2015-10-08 12:15:00,53.61,53.65,53.6,53.63,3147.0,47.5977,47.6332,47.5888,47.6154,3147.0
2015-10-08 12:20:00,53.64,53.67,53.61,53.65,4323.0,47.6243,47.651,47.5977,47.6332,4323.0
2015-10-08 12:25:00,53.64,53.64,53.54,53.57,1100.0,47.6243,47.6243,47.5355,47.5622,1100.0
2015-10-08 12:30:00,53.56,53.59,53.56,53.59,400.0,47.5533,47.5799,47.5533,47.5799,400.0
2015-10-08 12:35:00,53.61,53.65,53.6,53.6,1700.0,47.5977,47.6332,47.5888,47.5888,1700.0
2015-10-08 12:40:00,53.6,53.62,53.56,53.56,3300.0,47.5888,47.6066,47.5533,47.5533,3300.0
2015-10-08 12:45:00,53.56,53.56,53.46,53.52,1425.0,47.5533,47.5533,47.4645,47.5178,1425.0
2015-10-08 12:50:00,53.45,53.46,53.37,53.46,7607.0,47.4556,47.4645,47.3846,47.4645,7607.0
2015-10-08 12:55:00,53.47,53.51,53.45,53.46,1898.0,47.4734,47.5089,47.4556,47.4645,1898.0
2015-10-08 13:00:00,53.43,53.52,53.43,53.49,9699.0,47.4379,47.5178,47.4379,47.4911,9699.0
2015-10-08 13:05:00,53.49,53.49,53.45,53.46,2400.0,47.4911,47.4911,47.4556,47.4645,2400.0
2015-10-08 13:10:00,53.44,53.46,53.43,53.46,7851.0,47.4468,47.4645,47.4379,47.4645,7851.0
2015-10-08 13:15:00,53.43,53.47,53.43,53.47,3400.0,47.4379,47.4734,47.4379,47.4734,3400.0
2015-10-08 13:20:00,53.44,53.48,53.44,53.48,900.0,47.4468,47.4823,47.4468,47.4823,900.0
2015-10-08 13:25:00,53.49,53.52,53.48,53.5,1900.0,47.4911,47.5178,47.4823,47.5,1900.0
2015-10-08 13:30:00,53.48,53.6,53.48,53.6,6600.0,47.4823,47.5888,47.4823,47.5888,6600.0
2015-10-08 13:35:00,53.59,53.59,53.55,53.55,800.0,47.5799,47.5799,47.5444,47.5444,800.0
2015-10-08 13:40:00,53.55,53.6,53.54,53.55,4700.0,47.5444,47.5888,47.5355,47.5444,4700.0
2015-10-08 13:45:00,53.55,53.58,53.55,53.58,1247.0,47.5444,47.5711,47.5444,47.5711,1247.0
2015-10-08 13:50:00,53.55,53.55,53.48,53.48,3810.0,47.5444,47.5444,47.4823,47.4823,3810.0
2015-10-08 13:55:00,53.5,53.57,53.5,53.55,11728.0,47.5,47.5622,47.5,47.5444,11728.0
2015-10-08 14:00:00,53.55,53.68,53.55,53.62,8069.0,47.5444,47.6598,47.5444,47.6066,8069.0
2015-10-08 14:05:00,53.58,53.64,53.51,53.59,11116.0,47.5711,47.6243,47.5089,47.5799,11116.0
2015-10-08 14:10:00,53.6,53.75,53.6,53.7,4557.0,47.5888,47.722,47.5888,47.6776,4557.0
2015-10-08 14:15:00,53.68,53.75,53.65,53.71,1500.0,47.6598,47.722,47.6332,47.6865,1500.0
2015-10-08 14:20:00,53.68,53.77,53.68,53.75,2300.0,47.6598,47.7397,47.6598,47.722,2300.0
2015-10-08 14:25:00,53.73,53.79,53.65,53.77,1600.0,47.7042,47.7575,47.6332,47.7397,1600.0
2015-10-08 14:30:00,53.79,53.91,53.79,53.89,3912.0,47.7575,47.864,47.7575,47.8463,3912.0
2015-10-08 14:35:00,53.93,53.97,53.87,53.89,3271.0,47.8818,47.9173,47.8285,47.8463,3271.0
2015-10-08 14:40:00,53.91,53.98,53.86,53.86,3900.0,47.864,47.9262,47.8197,47.8197,3900.0
2015-10-08 14:45:00,53.86,53.91,53.83,53.89,2500.0,47.8197,47.864,47.793,47.8463,2500.0
2015-10-08 14:50:00,53.82,53.82,53.69,53.74,4700.0,47.7841,47.7841,47.6687,47.7131,4700.0
2015-10-08 14:55:00,53.74,53.86,53.72,53.86,6444.0,47.7131,47.8197,47.6954,47.8197,6444.0
2015-10-08 15:00:00,53.85,53.9,53.84,53.84,1596.0,47.8108,47.8552,47.8019,47.8019,1596.0
2015-10-08 15:05:00,53.84,53.94,53.82,53.92,8500.0,47.8019,47.8907,47.7841,47.8729,8500.0
2015-10-08 15:10:00,53.93,53.98,53.9,53.96,3788.0,47.8818,47.9262,47.8552,47.9084,3788.0
2015-10-08 15:15:00,53.98,53.98,53.96,53.98,8378.0,47.9262,47.9262,47.9084,47.9262,8378.0
2015-10-08 15:20:00,53.98,53.98,53.9,53.9,7550.0,47.9262,47.9262,47.8552,47.8552,7550.0
2015-10-08 15:25:00,53.92,53.96,53.88,53.88,1700.0,47.8729,47.9084,47.8374,47.8374,1700.0
2015-10-08 15:30:00,53.91,53.94,53.84,53.87,3800.0,47.864,47.8907,47.8019,47.8285,3800.0
2015-10-08 15:35:00,53.86,53.87,53.76,53.76,4136.0,47.8197,47.8285,47.7309,47.7309,4136.0
2015-10-08 15:40:00,53.78,53.8,53.73,53.76,7344.0,47.7486,47.7664,47.7042,47.7309,7344.0
2015-10-08 15:45:00,53.8,53.87,53.78,53.84,17575.0,47.7664,47.8285,47.7486,47.8019,17575.0
2015-10-08 15:50:00,53.82,53.9,53.8,53.86,11609.0,47.7841,47.8552,47.7664,47.8197,11609.0
2015-10-08 15:55:00,53.86,53.94,53.81,53.94,24782.0,47.8197,47.8907,47.7753,47.8907,24782.0
2015-10-09 09:30:00,53.85,54.0,53.85,53.85,10944.0,47.8108,47.944,47.8108,47.8108,10944.0
2015-10-09 09:35:00,53.75,53.94,53.73,53.93,4380.0,47.722,47.8907,47.7042,47.8818,4380.0
2015-10-09 09:40:00,53.91,54.05,53.91,54.04,2450.0,47.864,47.9883,47.864,47.9795,2450.0
2015-10-09 09:45:00,53.98,54.15,53.98,54.14,1200.0,47.9262,48.0771,47.9262,48.0682,1200.0
2015-10-09 09:50:00,54.18,54.2,54.12,54.17,1800.0,48.1038,48.1215,48.0505,48.0949,1800.0
2015-10-09 09:55:00,54.16,54.21,54.08,54.21,3448.0,48.086,48.1304,48.015,48.1304,3448.0
2015-10-09 10:00:00,54.21,54.3,54.21,54.26,6031.0,48.1304,48.2103,48.1304,48.1748,6031.0
2015-10-09 10:05:00,54.26,54.29,54.16,54.24,4741.0,48.1748,48.2014,48.086,48.157,4741.0
2015-10-09 10:10:00,54.23,54.23,54.17,54.23,1400.0,48.1482,48.1482,48.0949,48.1482,1400.0
2015-10-09 10:15:00,54.25,54.3,54.22,54.3,1594.0,48.1659,48.2103,48.1393,48.2103,1594.0
2015-10-09 10:20:00,54.3,54.37,54.25,54.37,4050.0,48.2103,48.2725,48.1659,48.2725,4050.0
2015-10-09 10:25:00,54.36,54.48,54.36,54.42,5627.0,48.2636,48.3701,48.2636,48.3168,5627.0
2015-10-09 10:30:00,54.43,54.5,54.4,54.4,1857.0,48.3257,48.3879,48.2991,48.2991,1857.0
2015-10-09 10:35:00,54.42,54.45,54.39,54.4,3120.0,48.3168,48.3435,48.2902,48.2991,3120.0
2015-10-09 10:40:00,54.42,54.62,54.41,54.58,11320.0,48.3168,48.4944,48.308,48.4589,11320.0
2015-10-09 10:45:00,54.62,54.69,54.56,54.62,4400.0,48.4944,48.5566,48.4411,48.4944,4400.0
2015-10-09 10:50:00,54.58,54.64,54.55,54.61,9204.0,48.4589,48.5122,48.4323,48.4855,9204.0
2015-10-09 10:55:00,54.61,54.7,54.6,54.66,2300.0,48.4855,48.5654,48.4767,48.5299,2300.0
2015-10-09 11:00:00,54.69,54.71,54.62,54.62,2524.0,48.5566,48.5743,48.4944,48.4944,2524.0
2015-10-09 11:05:00,54.6,54.6,54.57,54.59,1300.0,48.4767,48.4767,48.45,48.4678,1300.0
2015-10-09 11:10:00,54.56,54.6,54.52,54.6,3709.0,48.4411,48.4767,48.4056,48.4767,3709.0
2015-10-09 11:15:00,54.56,54.61,54.52,54.61,4120.0,48.4411,48.4855,48.4056,48.4855,4120.0
2015-10-09 11:20:00,54.63,54.65,54.57,54.57,1000.0,48.5033,48.5211,48.45,48.45,1000.0
2015-10-09 11:25:00,54.54,54.54,54.39,54.4,3150.0,48.4234,48.4234,48.2902,48.2991,3150.0
2015-10-09 11:30:00,54.39,54.39,54.16,54.17,4450.0,48.2902,48.2902,48.086,48.0949,4450.0
2015-10-09 11:35:00,54.14,54.2,54.12,54.2,3553.0,48.0682,48.1215,48.0505,48.1215,3553.0
2015-10-09 11:40:00,54.25,54.25,54.08,54.11,1900.0,48.1659,48.1659,48.015,48.0416,1900.0
2015-10-09 11:45:00,54.06,54.2,54.06,54.16,2100.0,47.9972,48.1215,47.9972,48.086,2100.0
2015-10-09 11:50:00,54.19,54.23,54.16,54.21,1900.0,48.1126,48.1482,48.086,48.1304,1900.0
2015-10-09 11:55:00,54.17,54.21,54.12,54.18,1300.0,48.0949,48.1304,48.0505,48.1038,1300.0
2015-10-09 12:00:00,54.2,54.31,54.2,54.25,2600.0,48.1215,48.2192,48.1215,48.1659,2600.0
2015-10-09 12:05:00,54.23,54.25,54.22,54.22,1000.0,48.1482,48.1659,48.1393,48.1393,1000.0
2015-10-09 12:10:00,54.25,54.25,54.17,54.17,1040.0,48.1659,48.1659,48.0949,48.0949,1040.0
2015-10-09 12:15:00,54.18,54.21,54.16,54.21,2090.0,48.1038,48.1304,48.086,48.1304,2090.0
2015-10-09 12:20:00,54.19,54.19,54.15,54.15,700.0,48.1126,48.1126,48.0771,48.0771,700.0
2015-10-09 12:25:00,54.13,54.22,54.12,54.19,3022.0,48.0594,48.1393,48.0505,48.1126,3022.0
2015-10-09 12:30:00,54.18,54.18,54.13,54.15,700.0,48.1038,48.1038,48.0594,48.0771,700.0
2015-10-09 12:35:00,54.13,54.21,54.13,54.15,720.0,48.0594,48.1304,48.0594,48.0771,720.0
2015-10-09 12:40:00,54.09,54.11,54.02,54.1,2680.0,48.0239,48.0416,47.9617,48.0327,2680.0
2015-10-09 12:45:00,54.07,54.16,54.06,54.16,3000.0,48.0061,48.086,47.9972,48.086,3000.0
2015-10-09 12:50:00,54.16,54.18,54.11,54.16,3000.0,48.086,48.1038,48.0416,48.086,3000.0
2015-10-09 12:55:00,54.18,54.2,54.1,54.12,2000.0,48.1038,48.1215,48.0327,48.0505,2000.0
2015-10-09 13:00:00,54.11,54.17,54.11,54.17,800.0,48.0416,48.0949,48.0416,48.0949,800.0
2015-10-09 13:05:00,54.12,54.14,54.03,54.1,9045.0,48.0505,48.0682,47.9706,48.0327,9045.0
2015-10-09 13:10:00,54.12,54.12,54.04,54.05,1400.0,48.0505,48.0505,47.9795,47.9883,1400.0
2015-10-09 13:15:00,54.05,54.08,54.05,54.06,1600.0,47.9883,48.015,47.9883,47.9972,1600.0
2015-10-09 13:20:00,54.07,54.07,54.05,54.05,1900.0,48.0061,48.0061,47.9883,47.9883,1900.0
2015-10-09 13:25:00,54.07,54.07,54.02,54.04,2000.0,48.0061,48.0061,47.9617,47.9795,2000.0
2015-10-09 13:30:00,54.05,54.05,54.03,54.04,1934.0,47.9883,47.9883,47.9706,47.9795,1934.0
2015-10-09 13:35:00,54.03,54.1,54.01,54.08,1800.0,47.9706,48.0327,47.9528,48.015,1800.0
2015-10-09 13:40:00,54.07,54.08,54.06,54.08,1400.0,48.0061,48.015,47.9972,48.015,1400.0
2015-10-09 13:45:00,54.1,54.12,54.09,54.09,2102.0,48.0327,48.0505,48.0239,48.0239,2102.0
2015-10-09 13:50:00,54.07,54.08,54.06,54.06,1400.0,48.0061,48.015,47.9972,47.9972,1400.0
2015-10-09 13:55:00,54.05,54.1,54.03,54.04,2600.0,47.9883,48.0327,47.9706,47.9795,2600.0
2015-10-09 14:00:00,54.04,54.07,54.02,54.02,1500.0,47.9795,48.0061,47.9617,47.9617,1500.0
2015-10-09 14:05:00,53.98,54.02,53.98,54.0,3500.0,47.9262,47.9617,47.9262,47.944,3500.0
2015-10-09 14:10:00,54.03,54.04,54.03,54.03,600.0,47.9706,47.9795,47.9706,47.9706,600.0
2015-10-09 14:15:00,54.02,54.02,53.94,53.94,3702.0,47.9617,47.9617,47.8907,47.8907,3702.0
2015-10-09 14:20:00,53.95,53.96,53.94,53.96,2000.0,47.8996,47.9084,47.8907,47.9084,2000.0
2015-10-09 14:25:00,53.96,54.0,53.94,53.96,1356.0,47.9084,47.944,47.8907,47.9084,1356.0
2015-10-09 14:30:00,53.96,53.96,53.88,53.9,3315.0,47.9084,47.9084,47.8374,47.8552,3315.0
2015-10-09 14:35:00,53.9,53.94,53.87,53.94,2393.0,47.8552,47.8907,47.8285,47.8907,2393.0
2015-10-09 14:40:00,53.95,54.01,53.94,53.98,6450.0,47.8996,47.9528,47.8907,47.9262,6450.0
2015-10-09 14:45:00,53.96,54.03,53.95,54.03,3100.0,47.9084,47.9706,47.8996,47.9706,3100.0
2015-10-09 14:50:00,54.03,54.05,54.01,54.01,1076.0,47.9706,47.9883,47.9528,47.9528,1076.0
2015-10-09 14:55:00,54.04,54.06,54.0,54.06,2840.0,47.9795,47.9972,47.944,47.9972,2840.0
2015-10-09 15:00:00,54.03,54.04,53.97,54.02,4200.0,47.9706,47.9795,47.9173,47.9617,4200.0
2015-10-09 15:05:00,54.03,54.09,54.03,54.09,4408.0,47.9706,48.0239,47.9706,48.0239,4408.0
2015-10-09 15:10:00,54.07,54.07,54.0,54.0,3400.0,48.0061,48.0061,47.944,47.944,3400.0
2015-10-09 15:15:00,54.02,54.05,54.0,54.04,5002.0,47.9617,47.9883,47.944,47.9795,5002.0
2015-10-09 15:20:00,54.03,54.08,54.01,54.07,4800.0,47.9706,48.015,47.9528,48.0061,4800.0
2015-10-09 15:25:00,54.06,54.07,54.04,54.07,5300.0,47.9972,48.0061,47.9795,48.0061,5300.0
2015-10-09 15:30:00,54.07,54.1,54.06,54.09,9069.0,48.0061,48.0327,47.9972,48.0239,9069.0
2015-10-09 15:35:00,54.09,54.14,54.07,54.07,6090.0,48.0239,48.0682,48.0061,48.0061,6090.0
2015-10-09 15:40:00,54.08,54.15,54.06,54.14,10200.0,48.015,48.0771,47.9972,48.0682,10200.0
2015-10-09 15:45:00,54.16,54.29,54.16,54.25,20303.0,48.086,48.2014,48.086,48.1659,20303.0
2015-10-09 15:50:00,54.24,54.3,54.21,54.24,26891.0,48.157,48.2103,48.1304,48.157,26891.0
2015-10-09 15:55:00,54.24,54.33,54.24,54.29,41537.0,48.157,48.2369,48.157,48.2014,41537.0
2015-10-12 09:30:00,54.04,54.13,53.9,53.9,23277.0,47.9795,48.0594,47.8552,47.8552,23277.0
2015-10-12 09:35:00,53.9,54.09,53.9,54.09,1000.0,47.8552,48.0239,47.8552,48.0239,1000.0
2015-10-12 09:40:00,54.1,54.21,54.07,54.18,2253.0,48.0327,48.1304,48.0061,48.1038,2253.0
2015-10-12 09:45:00,54.24,54.31,54.19,54.24,2307.0,48.157,48.2192,48.1126,48.157,2307.0
2015-10-12 09:50:00,54.17,54.18,53.94,53.94,1500.0,48.0949,48.1038,47.8907,47.8907,1500.0
2015-10-12 09:55:00,53.89,53.95,53.86,53.86,1389.0,47.8463,47.8996,47.8197,47.8197,1389.0
2015-10-12 10:00:00,53.95,54.13,53.91,54.13,3735.0,47.8996,48.0594,47.864,48.0594,3735.0
2015-10-12 10:05:00,54.11,54.17,54.07,54.17,1830.0,48.0416,48.0949,48.0061,48.0949,1830.0
2015-10-12 10:10:00,54.14,54.25,54.14,54.21,600.0,48.0682,48.1659,48.0682,48.1304,600.0
2015-10-12 10:15:00,54.27,54.31,54.11,54.11,2100.0,48.1837,48.2192,48.0416,48.0416,2100.0
2015-10-12 10:20:00,54.13,54.21,54.12,54.2,1706.0,48.0594,48.1304,48.0505,48.1215,1706.0
2015-10-12 10:25:00,54.14,54.22,54.14,54.22,1600.0,48.0682,48.1393,48.0682,48.1393,1600.0
2015-10-12 10:30:00,54.27,54.27,54.12,54.14,3850.0,48.1837,48.1837,48.0505,48.0682,3850.0
2015-10-12 10:35:00,54.14,54.21,54.12,54.17,1900.0,48.0682,48.1304,48.0505,48.0949,1900.0
2015-10-12 10:40:00,54.18,54.19,54.13,54.19,1300.0,48.1038,48.1126,48.0594,48.1126,1300.0
2015-10-12 10:45:00,54.24,54.24,54.12,54.22,900.0,48.157,48.157,48.0505,48.1393,900.0
2015-10-12 10:50:00,54.24,54.28,54.18,54.18,1300.0,48.157,48.1925,48.1038,48.1038,1300.0
2015-10-12 10:55:00,54.26,54.3,54.25,54.3,849.0,48.1748,48.2103,48.1659,48.2103,849.0
2015-10-12 11:00:00,54.3,54.4,54.3,54.37,2900.0,48.2103,48.2991,48.2103,48.2725,2900.0
2015-10-12 11:05:00,54.36,54.44,54.36,54.43,2405.0,48.2636,48.3346,48.2636,48.3257,2405.0
2015-10-12 11:10:00,54.42,54.46,54.31,54.31,4100.0,48.3168,48.3524,48.2192,48.2192,4100.0
2015-10-12 11:15:00,54.31,54.44,54.31,54.44,3800.0,48.2192,48.3346,48.2192,48.3346,3800.0
2015-10-12 11:20:00,54.44,54.5,54.4,54.48,3221.0,48.3346,48.3879,48.2991,48.3701,3221.0
2015-10-12 11:25:00,54.5,54.57,54.49,54.57,1000.0,48.3879,48.45,48.379,48.45,1000.0
2015-10-12 11:30:00,54.54,54.54,54.46,54.49,1400.0,48.4234,48.4234,48.3524,48.379,1400.0
2015-10-12 11:35:00,54.48,54.49,54.43,54.49,1800.0,48.3701,48.379,48.3257,48.379,1800.0
2015-10-12 11:40:00,54.46,54.58,54.44,54.55,5518.0,48.3524,48.4589,48.3346,48.4323,5518.0
2015-10-12 11:45:00,54.54,54.6,54.48,54.59,1400.0,48.4234,48.4767,48.3701,48.4678,1400.0
2015-10-12 11:50:00,54.61,54.63,54.56,54.6,2500.0,48.4855,48.5033,48.4411,48.4767,2500.0
2015-10-12 11:55:00,54.56,54.56,54.48,54.52,1200.0,48.4411,48.4411,48.3701,48.4056,1200.0
2015-10-12 12:00:00,54.53,54.59,54.53,54.55,1100.0,48.4145,48.4678,48.4145,48.4323,1100.0
2015-10-12 12:05:00,54.59,54.59,54.5,54.5,1100.0,48.4678,48.4678,48.3879,48.3879,1100.0
2015-10-12 12:10:00,54.5,54.5,54.46,54.46,1100.0,48.3879,48.3879,48.3524,48.3524,1100.0
2015-10-12 12:15:00,54.48,54.53,54.48,54.53,1194.0,48.3701,48.4145,48.3701,48.4145,1194.0
2015-10-12 12:20:00,54.49,54.55,54.49,54.51,2600.0,48.379,48.4323,48.379,48.3968,2600.0
2015-10-12 12:25:00,54.5,54.54,54.48,54.5,2952.0,48.3879,48.4234,48.3701,48.3879,2952.0
2015-10-12 12:30:00,54.51,54.53,54.5,54.52,800.0,48.3968,48.4145,48.3879,48.4056,800.0
2015-10-12 12:35:00,54.48,54.52,54.48,54.52,1900.0,48.3701,48.4056,48.3701,48.4056,1900.0
2015-10-12 12:40:00,54.51,54.52,54.43,54.45,2100.0,48.3968,48.4056,48.3257,48.3435,2100.0
2015-10-12 12:45:00,54.45,54.5,54.44,54.47,1599.0,48.3435,48.3879,48.3346,48.3612,1599.0
2015-10-12 12:50:00,54.48,54.53,54.47,54.5,1100.0,48.3701,48.4145,48.3612,48.3879,1100.0
2015-10-12 12:55:00,54.53,54.53,54.49,54.49,700.0,48.4145,48.4145,48.379,48.379,700.0
2015-10-12 13:00:00,54.51,54.54,54.49,54.5,1803.0,48.3968,48.4234,48.379,48.3879,1803.0
2015-10-12 13:05:00,54.51,54.51,54.47,54.47,964.0,48.3968,48.3968,48.3612,48.3612,964.0
2015-10-12 13:10:00,54.48,54.53,54.47,54.49,2125.0,48.3701,48.4145,48.3612,48.379,2125.0
2015-10-12 13:15:00,54.49,54.49,54.48,54.48,500.0,48.379,48.379,48.3701,48.3701,500.0
2015-10-12 13:20:00,54.51,54.56,54.51,54.55,1000.0,48.3968,48.4411,48.3968,48.4323,1000.0
2015-10-12 13:25:00,54.53,54.54,54.5,54.5,2000.0,48.4145,48.4234,48.3879,48.3879,2000.0
2015-10-12 13:30:00,54.5,54.54,54.5,54.53,900.0,48.3879,48.4234,48.3879,48.4145,900.0
2015-10-12 13:35:00,54.54,54.54,54.5,54.52,700.0,48.4234,48.4234,48.3879,48.4056,700.0
2015-10-12 13:40:00,54.49,54.5,54.48,54.5,1400.0,48.379,48.3879,48.3701,48.3879,1400.0
2015-10-12 13:45:00,54.51,54.52,54.48,54.52,1900.0,48.3968,48.4056,48.3701,48.4056,1900.0
2015-10-12 13:50:00,54.5,54.53,54.47,54.47,1300.0,48.3879,48.4145,48.3612,48.3612,1300.0
2015-10-12 13:55:00,54.47,54.5,54.46,54.49,1000.0,48.3612,48.3879,48.3524,48.379,1000.0
2015-10-12 14:00:00,54.51,54.53,54.45,54.48,2100.0,48.3968,48.4145,48.3435,48.3701,2100.0
2015-10-12 14:05:00,54.47,54.51,54.47,54.51,1000.0,48.3612,48.3968,48.3612,48.3968,1000.0
2015-10-12 14:10:00,54.53,54.53,54.47,54.51,2300.0,48.4145,48.4145,48.3612,48.3968,2300.0
2015-10-12 14:15:00,54.51,54.51,54.49,54.49,400.0,48.3968,48.3968,48.379,48.379,400.0
2015-10-12 14:20:00,54.48,54.5,54.47,54.47,1675.0,48.3701,48.3879,48.3612,48.3612,1675.0
2015-10-12 14:25:00,54.49,54.51,54.48,54.48,23700.0,48.379,48.3968,48.3701,48.3701,23700.0
2015-10-12 14:30:00,54.49,54.55,54.49,54.53,2500.0,48.379,48.4323,48.379,48.4145,2500.0
2015-10-12 14:35:00,54.52,54.55,54.52,54.52,1200.0,48.4056,48.4323,48.4056,48.4056,1200.0
2015-10-12 14:40:00,54.51,54.53,54.47,54.49,3400.0,48.3968,48.4145,48.3612,48.379,3400.0
2015-10-12 14:45:00,54.5,54.51,54.48,54.51,600.0,48.3879,48.3968,48.3701,48.3968,600.0
2015-10-12 14:50:00,54.51,54.55,54.51,54.54,3379.0,48.3968,48.4323,48.3968,48.4234,3379.0
2015-10-12 14:55:00,54.54,54.55,54.49,54.5,2900.0,48.4234,48.4323,48.379,48.3879,2900.0
2015-10-12 15:00:00,54.52,54.54,54.48,54.48,2300.0,48.4056,48.4234,48.3701,48.3701,2300.0
2015-10-12 15:05:00,54.49,54.52,54.49,54.52,2800.0,48.379,48.4056,48.379,48.4056,2800.0
2015-10-12 15:10:00,54.51,54.53,54.51,54.53,1100.0,48.3968,48.4145,48.3968,48.4145,1100.0
2015-10-12 15:15:00,54.54,54.56,54.51,54.52,1800.0,48.4234,48.4411,48.3968,48.4056,1800.0
2015-10-12 15:20:00,54.53,54.53,54.51,54.53,2069.0,48.4145,48.4145,48.3968,48.4145,2069.0
2015-10-12 15:25:00,54.53,54.54,54.5,54.5,4400.0,48.4145,48.4234,48.3879,48.3879,4400.0
2015-10-12 15:30:00,54.52,54.52,54.5,54.5,2700.0,48.4056,48.4056,48.3879,48.3879,2700.0
2015-10-12 15:35:00,54.49,54.53,54.48,54.53,4830.0,48.379,48.4145,48.3701,48.4145,4830.0
2015-10-12 15:40:00,54.53,54.53,54.48,54.49,3532.0,48.4145,48.4145,48.3701,48.379,3532.0
2015-10-12 15:45:00,54.49,54.53,54.49,54.51,8085.0,48.379,48.4145,48.379,48.3968,8085.0
2015-10-12 15:50:00,54.51,54.55,54.5,54.51,6104.0,48.3968,48.4323,48.3879,48.3968,6104.0
2015-10-12 15:55:00,54.51,54.54,54.5,54.54,15287.0,48.3968,48.4234,48.3879,48.4234,15287.0
2015-10-13 09:30:00,54.34,54.34,54.06,54.24,7931.0,48.2458,48.2458,47.9972,48.157,7931.0
2015-10-13 09:35:00,54.35,54.36,54.28,54.28,1700.0,48.2547,48.2636,48.1925,48.1925,1700.0
2015-10-13 09:40:00,54.31,54.4,54.31,54.36,1000.0,48.2192,48.2991,48.2192,48.2636,1000.0
2015-10-13 09:45:00,54.26,54.26,54.21,54.25,700.0,48.1748,48.1748,48.1304,48.1659,700.0
2015-10-13 09:50:00,54.26,54.38,54.26,54.38,1400.0,48.1748,48.2813,48.1748,48.2813,1400.0
2015-10-13 09:55:00,54.34,54.34,54.22,54.29,1750.0,48.2458,48.2458,48.1393,48.2014,1750.0
2015-10-13 10:00:00,54.31,54.33,54.29,54.31,900.0,48.2192,48.2369,48.2014,48.2192,900.0
2015-10-13 10:05:00,54.28,54.37,54.26,54.36,2200.0,48.1925,48.2725,48.1748,48.2636,2200.0
2015-10-13 10:10:00,54.37,54.39,54.33,54.33,10495.0,48.2725,48.2902,48.2369,48.2369,10495.0
2015-10-13 10:15:00,54.36,54.44,54.36,54.44,3407.0,48.2636,48.3346,48.2636,48.3346,3407.0
2015-10-13 10:20:00,54.46,54.52,54.46,54.52,1500.0,48.3524,48.4056,48.3524,48.4056,1500.0
2015-10-13 10:25:00,54.55,54.61,54.46,54.48,3962.0,48.4323,48.4855,48.3524,48.3701,3962.0
2015-10-13 10:30:00,54.51,54.56,54.5,54.53,1100.0,48.3968,48.4411,48.3879,48.4145,1100.0
2015-10-13 10:35:00,54.55,54.56,54.5,54.51,2400.0,48.4323,48.4411,48.3879,48.3968,2400.0
2015-10-13 10:40:00,54.5,54.53,54.48,54.53,2800.0,48.3879,48.4145,48.3701,48.4145,2800.0
2015-10-13 10:45:00,54.54,54.54,54.46,54.46,1200.0,48.4234,48.4234,48.3524,48.3524,1200.0
2015-10-13 10:50:00,54.46,54.55,54.45,54.53,2800.0,48.3524,48.4323,48.3435,48.4145,2800.0
2015-10-13 10:55:00,54.54,54.6,54.54,54.56,1500.0,48.4234,48.4767,48.4234,48.4411,1500.0
2015-10-13 11:00:00,54.6,54.6,54.52,54.54,2650.0,48.4767,48.4767,48.4056,48.4234,2650.0
2015-10-13 11:05:00,54.57,54.63,54.56,54.56,1950.0,48.45,48.5033,48.4411,48.4411,1950.0
2015-10-13 11:10:00,54.59,54.68,54.59,54.64,1500.0,48.4678,48.5477,48.4678,48.5122,1500.0
2015-10-13 11:15:00,54.64,54.66,54.59,54.63,2000.0,48.5122,48.5299,48.4678,48.5033,2000.0
2015-10-13 11:20:00,54.58,54.61,54.52,54.55,3400.0,48.4589,48.4855,48.4056,48.4323,3400.0
2015-10-13 11:25:00,54.48,54.56,54.48,54.51,1900.0,48.3701,48.4411,48.3701,48.3968,1900.0
2015-10-13 11:30:00,54.52,54.53,54.47,54.47,2010.0,48.4056,48.4145,48.3612,48.3612,2010.0
2015-10-13 11:35:00,54.5,54.57,54.47,54.56,5000.0,48.3879,48.45,48.3612,48.4411,5000.0
2015-10-13 11:40:00,54.54,54.56,54.5,54.54,2200.0,48.4234,48.4411,48.3879,48.4234,2200.0
2015-10-13 11:45:00,54.56,54.57,54.54,54.54,2203.0,48.4411,48.45,48.4234,48.4234,2203.0
2015-10-13 11:50:00,54.53,54.53,54.47,54.51,6039.0,48.4145,48.4145,48.3612,48.3968,6039.0
2015-10-13 11:55:00,54.53,54.54,54.5,54.5,900.0,48.4145,48.4234,48.3879,48.3879,900.0
2015-10-13 12:00:00,54.5,54.55,54.49,54.49,2550.0,48.3879,48.4323,48.379,48.379,2550.0
2015-10-13 12:05:00,54.52,54.53,54.5,54.52,1200.0,48.4056,48.4145,48.3879,48.4056,1200.0
2015-10-13 12:10:00,54.5,54.53,54.5,54.53,6150.0,48.3879,48.4145,48.3879,48.4145,6150.0
2015-10-13 12:15:00,54.52,54.55,54.52,54.54,2100.0,48.4056,48.4323,48.4056,48.4234,2100.0
2015-10-13 12:20:00,54.54,54.54,54.5,54.54,2148.0,48.4234,48.4234,48.3879,48.4234,2148.0
2015-10-13 12:25:00,54.55,54.55,54.52,54.53,1600.0,48.4323,48.4323,48.4056,48.4145,1600.0
2015-10-13 12:30:00,54.52,54.55,54.52,54.55,1400.0,48.4056,48.4323,48.4056,48.4323,1400.0
2015-10-13 12:35:00,54.55,54.56,54.53,54.53,2100.0,48.4323,48.4411,48.4145,48.4145,2100.0
2015-10-13 12:40:00,54.53,54.57,54.51,54.51,1700.0,48.4145,48.45,48.3968,48.3968,1700.0
2015-10-13 12:45:00,54.53,54.53,54.5,54.51,4400.0,48.4145,48.4145,48.3879,48.3968,4400.0
2015-10-13 12:50:00,54.51,54.58,54.5,54.58,3600.0,48.3968,48.4589,48.3879,48.4589,3600.0
2015-10-13 12:55:00,54.54,54.54,54.52,54.53,700.0,48.4234,48.4234,48.4056,48.4145,700.0
2015-10-13 13:00:00,54.5,54.55,54.5,54.52,6288.0,48.3879,48.4323,48.3879,48.4056,6288.0
2015-10-13 13:05:00,54.52,54.52,54.5,54.52,2900.0,48.4056,48.4056,48.3879,48.4056,2900.0
2015-10-13 13:10:00,54.5,54.54,54.5,54.54,3630.0,48.3879,48.4234,48.3879,48.4234,3630.0
2015-10-13 13:15:00,54.54,54.56,54.53,54.53,500.0,48.4234,48.4411,48.4145,48.4145,500.0
2015-10-13 13:20:00,54.52,54.54,54.5,54.52,3990.0,48.4056,48.4234,48.3879,48.4056,3990.0
2015-10-13 13:25:00,54.5,54.52,54.5,54.51,4100.0,48.3879,48.4056,48.3879,48.3968,4100.0
2015-10-13 13:30:00,54.51,54.51,54.48,54.5,2600.0,48.3968,48.3968,48.3701,48.3879,2600.0
2015-10-13 13:35:00,54.5,54.53,54.48,54.51,11716.0,48.3879,48.4145,48.3701,48.3968,11716.0
2015-10-13 13:40:00,54.52,54.52,54.5,54.5,2866.0,48.4056,48.4056,48.3879,48.3879,2866.0
2015-10-13 13:45:00,54.5,54.54,54.5,54.54,1537.0,48.3879,48.4234,48.3879,48.4234,1537.0
2015-10-13 13:50:00,54.52,54.53,54.51,54.53,2970.0,48.4056,48.4145,48.3968,48.4145,2970.0
2015-10-13 13:55:00,54.52,54.52,54.49,54.5,3530.0,48.4056,48.4056,48.379,48.3879,3530.0
2015-10-13 14:00:00,54.49,54.49,54.44,54.46,3600.0,48.379,48.379,48.3346,48.3524,3600.0
2015-10-13 14:05:00,54.45,54.45,54.38,54.4,3500.0,48.3435,48.3435,48.2813,48.2991,3500.0
2015-10-13 14:10:00,54.4,54.46,54.4,54.46,3070.0,48.2991,48.3524,48.2991,48.3524,3070.0
2015-10-13 14:15:00,54.45,54.45,54.43,54.45,3038.0,48.3435,48.3435,48.3257,48.3435,3038.0
2015-10-13 14:20:00,54.45,54.47,54.42,54.46,29488.0,48.3435,48.3612,48.3168,48.3524,29488.0
2015-10-13 14:25:00,54.45,54.49,54.43,54.45,8987.0,48.3435,48.379,48.3257,48.3435,8987.0
2015-10-13 14:30:00,54.45,54.5,54.43,54.44,10955.0,48.3435,48.3879,48.3257,48.3346,10955.0
2015-10-13 14:35:00,54.44,54.52,54.44,54.52,5875.0,48.3346,48.4056,48.3346,48.4056,5875.0
2015-10-13 14:40:00,54.5,54.51,54.49,54.5,6000.0,48.3879,48.3968,48.379,48.3879,6000.0
2015-10-13 14:45:00,54.48,54.54,54.48,54.53,3900.0,48.3701,48.4234,48.3701,48.4145,3900.0
2015-10-13 14:50:00,54.52,54.52,54.49,54.51,3870.0,48.4056,48.4056,48.379,48.3968,3870.0
2015-10-13 14:55:00,54.52,54.53,54.51,54.53,1800.0,48.4056,48.4145,48.3968,48.4145,1800.0
2015-10-13 15:00:00,54.52,54.53,54.49,54.51,4247.0,48.4056,48.4145,48.379,48.3968,4247.0
2015-10-13 15:05:00,54.51,54.51,54.49,54.49,1300.0,48.3968,48.3968,48.379,48.379,1300.0
2015-10-13 15:10:00,54.5,54.55,54.48,54.48,5150.0,48.3879,48.4323,48.3701,48.3701,5150.0
2015-10-13 15:15:00,54.48,54.51,54.48,54.5,8300.0,48.3701,48.3968,48.3701,48.3879,8300.0
2015-10-13 15:20:00,54.5,54.51,54.49,54.5,7758.0,48.3879,48.3968,48.379,48.3879,7758.0
2015-10-13 15:25:00,54.51,54.57,54.5,54.53,11148.0,48.3968,48.45,48.3879,48.4145,11148.0
2015-10-13 15:30:00,54.53,54.54,54.46,54.46,10255.0,48.4145,48.4234,48.3524,48.3524,10255.0
2015-10-13 15:35:00,54.47,54.47,54.41,54.44,14611.0,48.3612,48.3612,48.308,48.3346,14611.0
2015-10-13 15:40:00,54.43,54.47,54.41,54.44,30645.0,48.3257,48.3612,48.308,48.3346,30645.0
2015-10-13 15:45:00,54.45,54.48,54.44,54.46,25775.0,48.3435,48.3701,48.3346,48.3524,25775.0
2015-10-13 15:50:00,54.46,54.5,54.42,54.5,38368.0,48.3524,48.3879,48.3168,48.3879,38368.0
2015-10-13 15:55:00,54.51,54.53,54.49,54.51,42280.0,48.3968,48.4145,48.379,48.3968,42280.0
2015-10-14 09:30:00,54.75,55.21,54.72,55.21,14610.0,48.6098,49.0182,48.5832,49.0182,14610.0
2015-10-14 09:35:00,55.0,55.23,54.97,55.17,6080.0,48.8318,49.036,48.8052,48.9827,6080.0
2015-10-14 09:40:00,55.18,55.24,55.12,55.17,3989.0,48.9916,49.0449,48.9383,48.9827,3989.0
2015-10-14 09:45:00,55.22,55.27,55.16,55.16,3128.0,49.0271,49.0715,48.9739,48.9739,3128.0
2015-10-14 09:50:00,55.22,55.22,55.16,55.21,2400.0,49.0271,49.0271,48.9739,49.0182,2400.0
2015-10-14 09:55:00,55.21,55.24,55.2,55.2,4000.0,49.0182,49.0449,49.0094,49.0094,4000.0
2015-10-14 10:00:00,55.17,55.2,55.12,55.12,3100.0,48.9827,49.0094,48.9383,48.9383,3100.0
2015-10-14 10:05:00,55.13,55.15,55.02,55.05,2400.0,48.9472,48.965,48.8496,48.8762,2400.0
2015-10-14 10:10:00,55.08,55.12,55.05,55.12,1900.0,48.9028,48.9383,48.8762,48.9383,1900.0
2015-10-14 10:15:00,55.09,55.09,54.87,54.92,4200.0,48.9117,48.9117,48.7164,48.7608,4200.0
2015-10-14 10:20:00,54.91,54.94,54.84,54.85,1500.0,48.7519,48.7785,48.6897,48.6986,1500.0
2015-10-14 10:25:00,54.87,54.98,54.84,54.97,4400.0,48.7164,48.814,48.6897,48.8052,4400.0
2015-10-14 10:30:00,54.96,55.01,54.87,55.0,6060.0,48.7963,48.8407,48.7164,48.8318,6060.0
2015-10-14 10:35:00,55.02,55.09,54.96,55.0,13000.0,48.8496,48.9117,48.7963,48.8318,13000.0
2015-10-14 10:40:00,55.0,55.07,55.0,55.07,11003.0,48.8318,48.894,48.8318,48.894,11003.0
2015-10-14 10:45:00,55.05,55.12,54.97,55.12,12960.0,48.8762,48.9383,48.8052,48.9383,12960.0
2015-10-14 10:50:00,55.1,55.16,55.08,55.11,3500.0,48.9206,48.9739,48.9028,48.9295,3500.0
2015-10-14 10:55:00,55.11,55.11,55.03,55.06,4600.0,48.9295,48.9295,48.8584,48.8851,4600.0
2015-10-14 11:00:00,55.03,55.19,55.0,55.19,6950.0,48.8584,49.0005,48.8318,49.0005,6950.0
2015-10-14 11:05:00,55.16,55.26,55.16,55.26,2699.0,48.9739,49.0626,48.9739,49.0626,2699.0
2015-10-14 11:10:00,55.23,55.25,55.18,55.2,2855.0,49.036,49.0538,48.9916,49.0094,2855.0
2015-10-14 11:15:00,55.19,55.26,55.17,55.21,4100.0,49.0005,49.0626,48.9827,49.0182,4100.0
2015-10-14 11:20:00,55.2,55.24,55.13,55.24,2400.0,49.0094,49.0449,48.9472,49.0449,2400.0
2015-10-14 11:25:00,55.24,55.24,55.18,55.19,1900.0,49.0449,49.0449,48.9916,49.0005,1900.0
2015-10-14 11:30:00,55.17,55.24,55.17,55.21,3047.0,48.9827,49.0449,48.9827,49.0182,3047.0
2015-10-14 11:35:00,55.21,55.26,55.18,55.26,2500.0,49.0182,49.0626,48.9916,49.0626,2500.0
2015-10-14 11:40:00,55.23,55.33,55.23,55.24,3599.0,49.036,49.1248,49.036,49.0449,3599.0
2015-10-14 11:45:00,55.24,55.24,55.06,55.07,3101.0,49.0449,49.0449,48.8851,48.894,3101.0
2015-10-14 11:50:00,55.11,55.18,55.06,55.14,3200.0,48.9295,48.9916,48.8851,48.9561,3200.0
2015-10-14 11:55:00,55.14,55.16,55.1,55.13,3101.0,48.9561,48.9739,48.9206,48.9472,3101.0
2015-10-14 12:00:00,55.13,55.13,55.03,55.03,2397.0,48.9472,48.9472,48.8584,48.8584,2397.0
2015-10-14 12:05:00,55.03,55.03,54.92,54.92,2602.0,48.8584,48.8584,48.7608,48.7608,2602.0
2015-10-14 12:10:00,54.92,54.95,54.89,54.95,2200.0,48.7608,48.7874,48.7341,48.7874,2200.0
2015-10-14 12:15:00,54.96,54.96,54.84,54.86,3701.0,48.7963,48.7963,48.6897,48.7075,3701.0
2015-10-14 12:20:00,54.84,54.98,54.84,54.98,2500.0,48.6897,48.814,48.6897,48.814,2500.0
2015-10-14 12:25:00,54.98,55.0,54.92,54.94,2606.0,48.814,48.8318,48.7608,48.7785,2606.0
2015-10-14 12:30:00,54.97,54.99,54.91,54.99,3203.0,48.8052,48.8229,48.7519,48.8229,3203.0
2015-10-14 12:35:00,55.02,55.05,55.0,55.0,1929.0,48.8496,48.8762,48.8318,48.8318,1929.0
2015-10-14 12:40:00,55.02,55.21,55.02,55.18,7100.0,48.8496,49.0182,48.8496,48.9916,7100.0
2015-10-14 12:45:00,55.18,55.31,55.18,55.28,5200.0,48.9916,49.107,48.9916,49.0804,5200.0
2015-10-14 12:50:00,55.28,55.45,55.28,55.45,5261.0,49.0804,49.2313,49.0804,49.2313,5261.0
2015-10-14 12:55:00,55.44,55.46,55.38,55.41,4700.0,49.2225,49.2402,49.1692,49.1958,4700.0
2015-10-14 13:00:00,55.47,55.47,55.34,55.34,4050.0,49.2491,49.2491,49.1337,49.1337,4050.0
2015-10-14 13:05:00,55.34,55.36,55.23,55.23,2700.0,49.1337,49.1514,49.036,49.036,2700.0
2015-10-14 13:10:00,55.25,55.33,55.24,55.33,3700.0,49.0538,49.1248,49.0449,49.1248,3700.0
2015-10-14 13:15:00,55.33,55.38,55.21,55.21,2600.0,49.1248,49.1692,49.0182,49.0182,2600.0
2015-10-14 13:20:00,55.2,55.25,55.19,55.23,3300.0,49.0094,49.0538,49.0005,49.036,3300.0
2015-10-14 13:25:00,55.21,55.24,55.17,55.22,2915.0,49.0182,49.0449,48.9827,49.0271,2915.0
2015-10-14 13:30:00,55.22,55.28,55.2,55.27,5203.0,49.0271,49.0804,49.0094,49.0715,5203.0
2015-10-14 13:35:00,55.28,55.38,55.27,55.34,3100.0,49.0804,49.1692,49.0715,49.1337,3100.0
2015-10-14 13:40:00,55.32,55.37,55.31,55.34,5061.0,49.1159,49.1603,49.107,49.1337,5061.0
2015-10-14 13:45:00,55.35,55.37,55.28,55.31,4000.0,49.1425,49.1603,49.0804,49.107,4000.0
2015-10-14 13:50:00,55.3,55.3,55.24,55.29,4807.0,49.0982,49.0982,49.0449,49.0893,4807.0
2015-10-14 13:55:00,55.26,55.29,55.26,55.28,3572.0,49.0626,49.0893,49.0626,49.0804,3572.0
2015-10-14 14:00:00,55.27,55.36,55.27,55.29,5839.0,49.0715,49.1514,49.0715,49.0893,5839.0
2015-10-14 14:05:00,55.28,55.28,55.21,55.23,1830.0,49.0804,49.0804,49.0182,49.036,1830.0
2015-10-14 14:10:00,55.2,55.27,55.15,55.26,4339.0,49.0094,49.0715,48.965,49.0626,4339.0
2015-10-14 14:15:00,55.32,55.32,55.25,55.27,1750.0,49.1159,49.1159,49.0538,49.0715,1750.0
2015-10-14 14:20:00,55.28,55.32,55.27,55.29,5297.0,49.0804,49.1159,49.0715,49.0893,5297.0
2015-10-14 14:25:00,55.28,55.31,55.22,55.22,2650.0,49.0804,49.107,49.0271,49.0271,2650.0
2015-10-14 14:30:00,55.22,55.26,55.22,55.24,4119.0,49.0271,49.0626,49.0271,49.0449,4119.0
2015-10-14 14:35:00,55.22,55.25,55.17,55.21,4550.0,49.0271,49.0538,48.9827,49.0182,4550.0
2015-10-14 14:40:00,55.21,55.21,55.12,55.12,1800.0,49.0182,49.0182,48.9383,48.9383,1800.0
2015-10-14 14:45:00,55.11,55.16,55.09,55.09,5172.0,48.9295,48.9739,48.9117,48.9117,5172.0
2015-10-14 14:50:00,55.08,55.11,55.03,55.11,5754.0,48.9028,48.9295,48.8584,48.9295,5754.0
2015-10-14 14:55:00,55.11,55.14,55.1,55.14,3579.0,48.9295,48.9561,48.9206,48.9561,3579.0
2015-10-14 15:00:00,55.1,55.16,55.1,55.14,6695.0,48.9206,48.9739,48.9206,48.9561,6695.0
2015-10-14 15:05:00,55.15,55.21,55.1,55.21,9567.0,48.965,49.0182,48.9206,49.0182,9567.0
2015-10-14 15:10:00,55.2,55.26,55.18,55.19,5220.0,49.0094,49.0626,48.9916,49.0005,5220.0
2015-10-14 15:15:00,55.19,55.21,55.12,55.15,10000.0,49.0005,49.0182,48.9383,48.965,10000.0
2015-10-14 15:20:00,55.15,55.22,55.13,55.19,15377.0,48.965,49.0271,48.9472,49.0005,15377.0
2015-10-14 15:25:00,55.18,55.22,55.15,55.21,7416.0,48.9916,49.0271,48.965,49.0182,7416.0
2015-10-14 15:30:00,55.21,55.39,55.21,55.31,27156.0,49.0182,49.1781,49.0182,49.107,27156.0
2015-10-14 15:35:00,55.31,55.34,55.27,55.3,12143.0,49.107,49.1337,49.0715,49.0982,12143.0
2015-10-14 15:40:00,55.3,55.3,55.22,55.24,7106.0,49.0982,49.0982,49.0271,49.0449,7106.0
2015-10-14 15:45:00,55.22,55.22,55.13,55.21,22576.0,49.0271,49.0271,48.9472,49.0182,22576.0
2015-10-14 15:50:00,55.2,55.25,55.17,55.2,38758.0,49.0094,49.0538,48.9827,49.0094,38758.0
2015-10-14 15:55:00,55.2,55.25,55.18,55.23,35892.0,49.0094,49.0538,48.9916,49.036,35892.0
2015-10-15 09:30:00,55.35,55.67,55.35,55.64,27350.0,49.1425,49.4267,49.1425,49.4,27350.0
2015-10-15 09:35:00,55.65,55.7,55.54,55.62,7966.0,49.4089,49.4533,49.3112,49.3823,7966.0
2015-10-15 09:40:00,55.64,55.72,55.64,55.67,5500.0,49.4,49.4711,49.4,49.4267,5500.0
2015-10-15 09:45:00,55.65,55.83,55.65,55.75,12975.0,49.4089,49.5687,49.4089,49.4977,12975.0
2015-10-15 09:50:00,55.77,55.77,55.66,55.74,6255.0,49.5154,49.5154,49.4178,49.4888,6255.0
2015-10-15 09:55:00,55.76,55.77,55.68,55.74,5300.0,49.5066,49.5154,49.4355,49.4888,5300.0
2015-10-15 10:00:00,55.7,55.77,55.7,55.76,10124.0,49.4533,49.5154,49.4533,49.5066,10124.0
2015-10-15 10:05:00,55.78,55.92,55.78,55.92,7145.0,49.5243,49.6486,49.5243,49.6486,7145.0
2015-10-15 10:10:00,55.92,56.0,55.89,55.91,6938.0,49.6486,49.7197,49.622,49.6397,6938.0
2015-10-15 10:15:00,55.87,55.88,55.73,55.74,4200.0,49.6042,49.6131,49.4799,49.4888,4200.0
2015-10-15 10:20:00,55.78,55.78,55.65,55.7,5909.0,49.5243,49.5243,49.4089,49.4533,5909.0
2015-10-15 10:25:00,55.68,55.69,55.65,55.66,1600.0,49.4355,49.4444,49.4089,49.4178,1600.0
2015-10-15 10:30:00,55.66,55.66,55.58,55.62,2704.0,49.4178,49.4178,49.3468,49.3823,2704.0
2015-10-15 10:35:00,55.57,55.61,55.57,55.59,1200.0,49.3379,49.3734,49.3379,49.3556,1200.0
2015-10-15 10:40:00,55.55,55.63,55.55,55.55,2800.0,49.3201,49.3911,49.3201,49.3201,2800.0
2015-10-15 10:45:00,55.54,55.65,55.54,55.65,1775.0,49.3112,49.4089,49.3112,49.4089,1775.0
2015-10-15 10:50:00,55.64,55.66,55.53,55.53,3500.0,49.4,49.4178,49.3024,49.3024,3500.0
2015-10-15 10:55:00,55.49,55.51,55.43,55.48,800.0,49.2668,49.2846,49.2136,49.258,800.0
2015-10-15 11:00:00,55.48,55.58,55.48,55.54,2060.0,49.258,49.3468,49.258,49.3112,2060.0
2015-10-15 11:05:00,55.51,55.53,55.48,55.51,1008.0,49.2846,49.3024,49.258,49.2846,1008.0
2015-10-15 11:10:00,55.53,55.53,55.44,55.47,1600.0,49.3024,49.3024,49.2225,49.2491,1600.0
2015-10-15 11:15:00,55.42,55.43,55.4,55.4,800.0,49.2047,49.2136,49.1869,49.1869,800.0
2015-10-15 11:20:00,55.4,55.4,55.32,55.37,2300.0,49.1869,49.1869,49.1159,49.1603,2300.0
2015-10-15 11:25:00,55.43,55.43,55.41,55.41,200.0,49.2136,49.2136,49.1958,49.1958,200.0
2015-10-15 11:30:00,55.44,55.45,55.4,55.4,1600.0,49.2225,49.2313,49.1869,49.1869,1600.0
2015-10-15 11:35:00,55.43,55.45,55.35,55.35,2350.0,49.2136,49.2313,49.1425,49.1425,2350.0
2015-10-15 11:40:00,55.34,55.35,55.28,55.28,2600.0,49.1337,49.1425,49.0804,49.0804,2600.0
2015-10-15 11:45:00,55.29,55.43,55.28,55.39,16295.0,49.0893,49.2136,49.0804,49.1781,16295.0
2015-10-15 11:50:00,55.35,55.42,55.35,55.39,1500.0,49.1425,49.2047,49.1425,49.1781,1500.0
2015-10-15 11:55:00,55.33,55.39,55.32,55.39,811.0,49.1248,49.1781,49.1159,49.1781,811.0
2015-10-15 12:00:00,55.37,55.41,55.37,55.4,1000.0,49.1603,49.1958,49.1603,49.1869,1000.0
2015-10-15 12:05:00,55.34,55.34,55.3,55.32,800.0,49.1337,49.1337,49.0982,49.1159,800.0
2015-10-15 12:10:00,55.35,55.37,55.33,55.35,4700.0,49.1425,49.1603,49.1248,49.1425,4700.0
2015-10-15 12:15:00,55.33,55.34,55.31,55.33,2534.0,49.1248,49.1337,49.107,49.1248,2534.0
2015-10-15 12:20:00,55.34,55.37,55.34,55.37,400.0,49.1337,49.1603,49.1337,49.1603,400.0
2015-10-15 12:25:00,55.37,55.37,55.33,55.35,600.0,49.1603,49.1603,49.1248,49.1425,600.0
2015-10-15 12:30:00,55.34,55.38,55.34,55.34,1800.0,49.1337,49.1692,49.1337,49.1337,1800.0
2015-10-15 12:35:00,55.36,55.39,55.35,55.39,1400.0,49.1514,49.1781,49.1425,49.1781,1400.0
2015-10-15 12:40:00,55.4,55.6,55.37,55.6,8000.0,49.1869,49.3645,49.1603,49.3645,8000.0
2015-10-15 12:45:00,55.6,55.67,55.59,55.64,3245.0,49.3645,49.4267,49.3556,49.4,3245.0
2015-10-15 12:50:00,55.65,55.81,55.65,55.71,8012.0,49.4089,49.551,49.4089,49.4622,8012.0
2015-10-15 12:55:00,55.68,55.68,55.65,55.66,1900.0,49.4355,49.4355,49.4089,49.4178,1900.0
2015-10-15 13:00:00,55.66,55.74,55.65,55.74,4500.0,49.4178,49.4888,49.4089,49.4888,4500.0
2015-10-15 13:05:00,55.72,55.84,55.72,55.82,8859.0,49.4711,49.5776,49.4711,49.5598,8859.0
2015-10-15 13:10:00,55.81,55.84,55.8,55.81,12408.0,49.551,49.5776,49.5421,49.551,12408.0
2015-10-15 13:15:00,55.83,55.84,55.79,55.81,4168.0,49.5687,49.5776,49.5332,49.551,4168.0
2015-10-15 13:20:00,55.83,55.84,55.82,55.82,3700.0,49.5687,49.5776,49.5598,49.5598,3700.0
2015-10-15 13:25:00,55.81,55.89,55.81,55.85,4700.0,49.551,49.622,49.551,49.5865,4700.0
2015-10-15 13:30:00,55.84,55.84,55.79,55.8,2236.0,49.5776,49.5776,49.5332,49.5421,2236.0
2015-10-15 13:35:00,55.79,55.9,55.78,55.9,3900.0,49.5332,49.6309,49.5243,49.6309,3900.0
2015-10-15 13:40:00,55.89,55.89,55.83,55.87,2068.0,49.622,49.622,49.5687,49.6042,2068.0
2015-10-15 13:45:00,55.86,55.9,55.84,55.88,3379.0,49.5954,49.6309,49.5776,49.6131,3379.0
2015-10-15 13:50:00,55.9,55.97,55.87,55.95,1700.0,49.6309,49.693,49.6042,49.6753,1700.0
2015-10-15 13:55:00,55.95,55.97,55.9,55.95,4603.0,49.6753,49.693,49.6309,49.6753,4603.0
2015-10-15 14:00:00,55.97,56.0,55.91,55.95,3025.0,49.693,49.7197,49.6397,49.6753,3025.0
2015-10-15 14:05:00,55.96,55.99,55.91,55.95,2650.0,49.6841,49.7108,49.6397,49.6753,2650.0
2015-10-15 14:10:00,55.99,55.99,55.96,55.99,3705.0,49.7108,49.7108,49.6841,49.7108,3705.0
2015-10-15 14:15:00,55.97,56.03,55.96,56.03,17121.0,49.693,49.7463,49.6841,49.7463,17121.0
2015-10-15 14:20:00,56.03,56.08,56.02,56.06,3600.0,49.7463,49.7907,49.7374,49.7729,3600.0
2015-10-15 14:25:00,56.05,56.1,56.05,56.1,4100.0,49.764,49.8084,49.764,49.8084,4100.0
2015-10-15 14:30:00,56.1,56.13,56.07,56.12,4636.0,49.8084,49.8351,49.7818,49.8262,4636.0
2015-10-15 14:35:00,56.12,56.12,56.04,56.04,4303.0,49.8262,49.8262,49.7552,49.7552,4303.0
2015-10-15 14:40:00,56.06,56.11,56.06,56.11,1601.0,49.7729,49.8173,49.7729,49.8173,1601.0
2015-10-15 14:45:00,56.1,56.1,56.03,56.04,4200.0,49.8084,49.8084,49.7463,49.7552,4200.0
2015-10-15 14:50:00,56.05,56.06,55.99,56.06,2300.0,49.764,49.7729,49.7108,49.7729,2300.0
2015-10-15 14:55:00,56.08,56.08,56.04,56.04,3400.0,49.7907,49.7907,49.7552,49.7552,3400.0
2015-10-15 15:00:00,56.04,56.14,56.04,56.1,5423.0,49.7552,49.844,49.7552,49.8084,5423.0
2015-10-15 15:05:00,56.12,56.14,56.1,56.1,6531.0,49.8262,49.844,49.8084,49.8084,6531.0
2015-10-15 15:10:00,56.09,56.15,56.09,56.15,4438.0,49.7996,49.8528,49.7996,49.8528,4438.0
2015-10-15 15:15:00,56.14,56.24,56.14,56.23,10500.0,49.844,49.9327,49.844,49.9239,10500.0
2015-10-15 15:20:00,56.24,56.26,56.19,56.21,6766.0,49.9327,49.9505,49.8883,49.9061,6766.0
2015-10-15 15:25:00,56.21,56.22,56.19,56.2,16295.0,49.9061,49.915,49.8883,49.8972,16295.0
2015-10-15 15:30:00,56.2,56.23,56.19,56.21,22577.0,49.8972,49.9239,49.8883,49.9061,22577.0
2015-10-15 15:35:00,56.21,56.25,56.19,56.22,11012.0,49.9061,49.9416,49.8883,49.915,11012.0
2015-10-15 15:40:00,56.22,56.25,56.19,56.23,13244.0,49.915,49.9416,49.8883,49.9239,13244.0
2015-10-15 15:45:00,56.25,56.32,56.24,56.32,10775.0,49.9416,50.0038,49.9327,50.0038,10775.0
2015-10-15 15:50:00,56.32,56.34,56.29,56.32,20401.0,50.0038,50.0215,49.9771,50.0038,20401.0
2015-10-15 15:55:00,56.31,56.35,56.26,56.33,29750.0,49.9949,50.0304,49.9505,50.0126,29750.0
2015-10-16 09:30:00,56.45,56.79,56.39,56.79,9073.0,50.1192,50.4211,50.0659,50.4211,9073.0
2015-10-16 09:35:00,56.74,56.89,56.74,56.8,3110.0,50.3767,50.5098,50.3767,50.4299,3110.0
2015-10-16 09:40:00,56.81,56.81,56.66,56.72,1600.0,50.4388,50.4388,50.3056,50.3589,1600.0
2015-10-16 09:45:00,56.71,56.85,56.71,56.8,3100.0,50.35,50.4743,50.35,50.4299,3100.0
2015-10-16 09:50:00,56.81,56.84,56.72,56.84,3468.0,50.4388,50.4654,50.3589,50.4654,3468.0
2015-10-16 09:55:00,56.85,56.89,56.78,56.89,1800.0,50.4743,50.5098,50.4122,50.5098,1800.0
2015-10-16 10:00:00,56.84,56.91,56.84,56.9,1801.0,50.4654,50.5276,50.4654,50.5187,1801.0
2015-10-16 10:05:00,56.85,56.89,56.73,56.83,15594.0,50.4743,50.5098,50.3678,50.4566,15594.0
2015-10-16 10:10:00,56.79,56.81,56.69,56.7,2100.0,50.4211,50.4388,50.3323,50.3411,2100.0
2015-10-16 10:15:00,56.65,56.65,56.57,56.57,2050.0,50.2968,50.2968,50.2257,50.2257,2050.0
2015-10-16 10:20:00,56.6,56.72,56.59,56.72,1500.0,50.2524,50.3589,50.2435,50.3589,1500.0
2015-10-16 10:25:00,56.7,56.7,56.64,56.65,2200.0,50.3411,50.3411,50.2879,50.2968,2200.0
2015-10-16 10:30:00,56.68,56.68,56.65,56.66,600.0,50.3234,50.3234,50.2968,50.3056,600.0
2015-10-16 10:35:00,56.68,56.68,56.61,56.62,1200.0,50.3234,50.3234,50.2612,50.2701,1200.0
2015-10-16 10:40:00,56.62,56.64,56.61,56.62,2000.0,50.2701,50.2879,50.2612,50.2701,2000.0
2015-10-16 10:45:00,56.62,56.68,56.62,56.65,2076.0,50.2701,50.3234,50.2701,50.2968,2076.0
2015-10-16 10:50:00,56.67,56.74,56.64,56.74,4100.0,50.3145,50.3767,50.2879,50.3767,4100.0
2015-10-16 10:55:00,56.76,56.78,56.73,56.77,1850.0,50.3944,50.4122,50.3678,50.4033,1850.0
2015-10-16 11:00:00,56.8,56.8,56.72,56.73,2270.0,50.4299,50.4299,50.3589,50.3678,2270.0
2015-10-16 11:05:00,56.69,56.69,56.62,56.67,1600.0,50.3323,50.3323,50.2701,50.3145,1600.0
2015-10-16 11:10:00,56.76,56.81,56.69,56.71,1100.0,50.3944,50.4388,50.3323,50.35,1100.0
2015-10-16 11:15:00,56.72,56.72,56.68,56.71,2600.0,50.3589,50.3589,50.3234,50.35,2600.0
2015-10-16 11:20:00,56.7,56.73,56.62,56.62,1600.0,50.3411,50.3678,50.2701,50.2701,1600.0
2015-10-16 11:25:00,56.63,56.65,56.51,56.51,1801.0,50.279,50.2968,50.1725,50.1725,1801.0
2015-10-16 11:30:00,56.53,56.61,56.53,56.55,1200.0,50.1902,50.2612,50.1902,50.208,1200.0
2015-10-16 11:35:00,56.6,56.61,56.49,56.5,3773.0,50.2524,50.2612,50.1547,50.1636,3773.0
2015-10-16 11:40:00,56.53,56.55,56.5,56.5,2098.0,50.1902,50.208,50.1636,50.1636,2098.0
2015-10-16 11:45:00,56.51,56.57,56.51,56.57,1200.0,50.1725,50.2257,50.1725,50.2257,1200.0
2015-10-16 11:50:00,56.65,56.65,56.61,56.62,4432.0,50.2968,50.2968,50.2612,50.2701,4432.0
2015-10-16 11:55:00,56.58,56.62,56.58,56.6,2200.0,50.2346,50.2701,50.2346,50.2524,2200.0
2015-10-16 12:00:00,56.62,56.64,56.5,56.54,3801.0,50.2701,50.2879,50.1636,50.1991,3801.0
2015-10-16 12:05:00,56.54,56.54,56.48,56.48,1600.0,50.1991,50.1991,50.1458,50.1458,1600.0
2015-10-16 12:10:00,56.44,56.44,56.38,56.41,1000.0,50.1103,50.1103,50.057,50.0837,1000.0
2015-10-16 12:15:00,56.38,56.4,56.37,56.38,1390.0,50.057,50.0748,50.0482,50.057,1390.0
2015-10-16 12:20:00,56.42,56.43,56.38,56.38,2700.0,50.0925,50.1014,50.057,50.057,2700.0
2015-10-16 12:25:00,56.38,56.39,56.38,56.38,900.0,50.057,50.0659,50.057,50.057,900.0
2015-10-16 12:30:00,56.36,56.39,56.36,56.39,1948.0,50.0393,50.0659,50.0393,50.0659,1948.0
2015-10-16 12:35:00,56.38,56.38,56.32,56.34,1801.0,50.057,50.057,50.0038,50.0215,1801.0
2015-10-16 12:40:00,56.33,56.33,56.27,56.27,1300.0,50.0126,50.0126,49.9594,49.9594,1300.0
2015-10-16 12:45:00,56.28,56.33,56.28,56.3,1116.0,49.9683,50.0126,49.9683,49.986,1116.0
2015-10-16 12:50:00,56.34,56.35,56.31,56.34,800.0,50.0215,50.0304,49.9949,50.0215,800.0
2015-10-16 12:55:00,56.34,56.38,56.33,56.36,3100.0,50.0215,50.057,50.0126,50.0393,3100.0
2015-10-16 13:00:00,56.36,56.36,56.28,56.28,1600.0,50.0393,50.0393,49.9683,49.9683,1600.0
2015-10-16 13:05:00,56.28,56.28,56.2,56.2,1850.0,49.9683,49.9683,49.8972,49.8972,1850.0
2015-10-16 13:10:00,56.23,56.3,56.23,56.28,2360.0,49.9239,49.986,49.9239,49.9683,2360.0
2015-10-16 13:15:00,56.26,56.28,56.25,56.28,1200.0,49.9505,49.9683,49.9416,49.9683,1200.0
2015-10-16 13:20:00,56.29,56.29,56.22,56.25,2100.0,49.9771,49.9771,49.915,49.9416,2100.0
2015-10-16 13:25:00,56.24,56.26,56.21,56.22,4500.0,49.9327,49.9505,49.9061,49.915,4500.0
2015-10-16 13:30:00,56.21,56.26,56.2,56.26,1300.0,49.9061,49.9505,49.8972,49.9505,1300.0
2015-10-16 13:35:00,56.27,56.28,56.25,56.25,1600.0,49.9594,49.9683,49.9416,49.9416,1600.0
2015-10-16 13:40:00,56.28,56.34,56.28,56.29,2401.0,49.9683,50.0215,49.9683,49.9771,2401.0
2015-10-16 13:45:00,56.31,56.37,56.3,56.3,1600.0,49.9949,50.0482,49.986,49.986,1600.0
2015-10-16 13:50:00,56.29,56.3,56.28,56.3,700.0,49.9771,49.986,49.9683,49.986,700.0
2015-10-16 13:55:00,56.27,56.27,56.17,56.17,4000.0,49.9594,49.9594,49.8706,49.8706,4000.0
2015-10-16 14:00:00,56.19,56.2,56.17,56.18,2026.0,49.8883,49.8972,49.8706,49.8795,2026.0
2015-10-16 14:05:00,56.2,56.24,56.17,56.24,3465.0,49.8972,49.9327,49.8706,49.9327,3465.0
2015-10-16 14:10:00,56.24,56.28,56.24,56.26,900.0,49.9327,49.9683,49.9327,49.9505,900.0
2015-10-16 14:15:00,56.29,56.33,56.28,56.28,1500.0,49.9771,50.0126,49.9683,49.9683,1500.0
2015-10-16 14:20:00,56.28,56.32,56.21,56.32,3400.0,49.9683,50.0038,49.9061,50.0038,3400.0
2015-10-16 14:25:00,56.34,56.42,56.34,56.39,1500.0,50.0215,50.0925,50.0215,50.0659,1500.0
2015-10-16 14:30:00,56.39,56.39,56.34,56.36,3099.0,50.0659,50.0659,50.0215,50.0393,3099.0
2015-10-16 14:35:00,56.4,56.45,56.38,56.45,4010.0,50.0748,50.1192,50.057,50.1192,4010.0
2015-10-16 14:40:00,56.45,56.5,56.45,56.46,1700.0,50.1192,50.1636,50.1192,50.1281,1700.0
2015-10-16 14:45:00,56.46,56.46,56.36,56.38,2770.0,50.1281,50.1281,50.0393,50.057,2770.0
2015-10-16 14:50:00,56.35,56.4,56.35,56.37,2700.0,50.0304,50.0748,50.0304,50.0482,2700.0
2015-10-16 14:55:00,56.38,56.45,56.37,56.45,1800.0,50.057,50.1192,50.0482,50.1192,1800.0
2015-10-16 15:00:00,56.41,56.41,56.31,56.36,6200.0,50.0837,50.0837,49.9949,50.0393,6200.0
2015-10-16 15:05:00,56.36,56.39,56.36,56.39,1900.0,50.0393,50.0659,50.0393,50.0659,1900.0
2015-10-16 15:10:00,56.38,56.44,56.36,56.4,4492.0,50.057,50.1103,50.0393,50.0748,4492.0
2015-10-16 15:15:00,56.41,56.49,56.41,56.48,3220.0,50.0837,50.1547,50.0837,50.1458,3220.0
2015-10-16 15:20:00,56.48,56.48,56.45,56.47,3998.0,50.1458,50.1458,50.1192,50.1369,3998.0
2015-10-16 15:25:00,56.46,56.49,56.42,56.47,6333.0,50.1281,50.1547,50.0925,50.1369,6333.0
2015-10-16 15:30:00,56.47,56.57,56.47,56.5,2891.0,50.1369,50.2257,50.1369,50.1636,2891.0
2015-10-16 15:35:00,56.5,56.53,56.49,56.49,5889.0,50.1636,50.1902,50.1547,50.1547,5889.0
2015-10-16 15:40:00,56.48,56.5,56.43,56.47,5453.0,50.1458,50.1636,50.1014,50.1369,5453.0
2015-10-16 15:45:00,56.47,56.5,56.41,56.43,17685.0,50.1369,50.1636,50.0837,50.1014,17685.0
2015-10-16 15:50:00,56.45,56.47,56.4,56.46,13585.0,50.1192,50.1369,50.0748,50.1281,13585.0
2015-10-16 15:55:00,56.46,56.55,56.45,56.52,32345.0,50.1281,50.208,50.1192,50.1813,32345.0
2015-10-19 09:30:00,56.3,56.54,56.25,56.51,20778.0,49.986,50.1991,49.9416,50.1725,20778.0
2015-10-19 09:35:00,56.45,56.69,56.44,56.61,9929.0,50.1192,50.3323,50.1103,50.2612,9929.0
2015-10-19 09:40:00,56.67,56.74,56.62,56.72,9695.0,50.3145,50.3767,50.2701,50.3589,9695.0
2015-10-19 09:45:00,56.71,56.82,56.7,56.82,31480.0,50.35,50.4477,50.3411,50.4477,31480.0
2015-10-19 09:50:00,56.81,56.94,56.81,56.94,3150.0,50.4388,50.5542,50.4388,50.5542,3150.0
2015-10-19 09:55:00,56.97,57.03,56.95,57.03,5296.0,50.5809,50.6341,50.5631,50.6341,5296.0
2015-10-19 10:00:00,57.05,57.19,57.01,57.19,5233.0,50.6519,50.7762,50.6164,50.7762,5233.0
2015-10-19 10:05:00,57.12,57.13,56.95,56.98,2787.0,50.714,50.7229,50.5631,50.5897,2787.0
2015-10-19 10:10:00,56.97,57.16,56.97,57.16,3600.0,50.5809,50.7496,50.5809,50.7496,3600.0
2015-10-19 10:15:00,57.17,57.2,57.12,57.19,4515.0,50.7584,50.7851,50.714,50.7762,4515.0
2015-10-19 10:20:00,57.2,57.24,57.13,57.14,3601.0,50.7851,50.8206,50.7229,50.7318,3601.0
2015-10-19 10:25:00,57.13,57.15,57.11,57.15,2800.0,50.7229,50.7407,50.7052,50.7407,2800.0
2015-10-19 10:30:00,57.13,57.13,57.04,57.07,4200.0,50.7229,50.7229,50.643,50.6697,4200.0
2015-10-19 10:35:00,57.07,57.09,57.0,57.0,71618.0,50.6697,50.6874,50.6075,50.6075,71618.0
2015-10-19 10:40:00,57.07,57.17,57.05,57.17,4100.0,50.6697,50.7584,50.6519,50.7584,4100.0
2015-10-19 10:45:00,57.18,57.29,57.17,57.24,12513.0,50.7673,50.865,50.7584,50.8206,12513.0
2015-10-19 10:50:00,57.24,57.26,57.19,57.24,4848.0,50.8206,50.8383,50.7762,50.8206,4848.0
2015-10-19 10:55:00,57.25,57.39,57.25,57.39,6200.0,50.8295,50.9538,50.8295,50.9538,6200.0
2015-10-19 11:00:00,57.38,57.46,57.37,57.46,9700.0,50.9449,51.0159,50.936,51.0159,9700.0
2015-10-19 11:05:00,57.43,57.51,57.39,57.4,8895.0,50.9893,51.0603,50.9538,50.9626,8895.0
2015-10-19 11:10:00,57.41,57.45,57.39,57.43,10304.0,50.9715,51.007,50.9538,50.9893,10304.0
2015-10-19 11:15:00,57.43,57.54,57.43,57.54,9006.0,50.9893,51.0869,50.9893,51.0869,9006.0
2015-10-19 11:20:00,57.54,57.56,57.53,57.56,2800.0,51.0869,51.1047,51.0781,51.1047,2800.0
2015-10-19 11:25:00,57.56,57.56,57.51,57.55,3300.0,51.1047,51.1047,51.0603,51.0958,3300.0
2015-10-19 11:30:00,57.52,57.63,57.51,57.57,13285.0,51.0692,51.1668,51.0603,51.1136,13285.0
2015-10-19 11:35:00,57.58,57.68,57.58,57.65,5200.0,51.1225,51.2112,51.1225,51.1846,5200.0
2015-10-19 11:40:00,57.64,57.65,57.63,57.65,600.0,51.1757,51.1846,51.1668,51.1846,600.0
2015-10-19 11:45:00,57.63,57.7,57.62,57.69,10950.0,51.1668,51.229,51.158,51.2201,10950.0
2015-10-19 11:50:00,57.72,57.79,57.68,57.69,7800.0,51.2468,51.3089,51.2112,51.2201,7800.0
2015-10-19 11:55:00,57.67,57.67,57.63,57.66,3900.0,51.2024,51.2024,51.1668,51.1935,3900.0
2015-10-19 12:00:00,57.69,57.77,57.66,57.67,8948.0,51.2201,51.2911,51.1935,51.2024,8948.0
2015-10-19 12:05:00,57.66,57.76,57.66,57.73,4632.0,51.1935,51.2823,51.1935,51.2556,4632.0
2015-10-19 12:10:00,57.72,57.73,57.68,57.69,2800.0,51.2468,51.2556,51.2112,51.2201,2800.0
2015-10-19 12:15:00,57.68,57.71,57.63,57.63,4700.0,51.2112,51.2379,51.1668,51.1668,4700.0
2015-10-19 12:20:00,57.63,57.64,57.58,57.62,5900.0,51.1668,51.1757,51.1225,51.158,5900.0
2015-10-19 12:25:00,57.56,57.6,57.56,57.59,4400.0,51.1047,51.1402,51.1047,51.1313,4400.0
2015-10-19 12:30:00,57.56,57.56,57.48,57.5,5096.0,51.1047,51.1047,51.0337,51.0514,5096.0
2015-10-19 12:35:00,57.5,57.6,57.5,57.56,2026.0,51.0514,51.1402,51.0514,51.1047,2026.0
2015-10-19 12:40:00,57.59,57.66,57.59,57.65,3100.0,51.1313,51.1935,51.1313,51.1846,3100.0
2015-10-19 12:45:00,57.63,57.63,57.52,57.52,4785.0,51.1668,51.1668,51.0692,51.0692,4785.0
2015-10-19 12:50:00,57.51,57.51,57.46,57.51,6700.0,51.0603,51.0603,51.0159,51.0603,6700.0
2015-10-19 12:55:00,57.51,57.62,57.51,57.58,4115.0,51.0603,51.158,51.0603,51.1225,4115.0
2015-10-19 13:00:00,57.6,57.72,57.59,57.72,10361.0,51.1402,51.2468,51.1313,51.2468,10361.0
2015-10-19 13:05:00,57.72,57.72,57.64,57.66,11200.0,51.2468,51.2468,51.1757,51.1935,11200.0
2015-10-19 13:10:00,57.69,57.73,57.61,57.61,9200.0,51.2201,51.2556,51.1491,51.1491,9200.0
2015-10-19 13:15:00,57.62,57.74,57.61,57.62,5802.0,51.158,51.2645,51.1491,51.158,5802.0
2015-10-19 13:20:00,57.6,57.66,57.59,57.64,8300.0,51.1402,51.1935,51.1313,51.1757,8300.0
2015-10-19 13:25:00,57.64,57.75,57.63,57.69,8300.0,51.1757,51.2734,51.1668,51.2201,8300.0
2015-10-19 13:30:00,57.67,57.7,57.64,57.7,10300.0,51.2024,51.229,51.1757,51.229,10300.0
2015-10-19 13:35:00,57.71,57.77,57.67,57.74,7541.0,51.2379,51.2911,51.2024,51.2645,7541.0
2015-10-19 13:40:00,57.76,57.85,57.75,57.76,17800.0,51.2823,51.3622,51.2734,51.2823,17800.0
2015-10-19 13:45:00,57.72,57.76,57.7,57.72,3516.0,51.2468,51.2823,51.229,51.2468,3516.0
2015-10-19 13:50:00,57.73,57.79,57.73,57.79,6437.0,51.2556,51.3089,51.2556,51.3089,6437.0
2015-10-19 13:55:00,57.8,57.84,57.79,57.84,5500.0,51.3178,51.3533,51.3089,51.3533,5500.0
2015-10-19 14:00:00,57.84,57.86,57.79,57.81,9600.0,51.3533,51.3711,51.3089,51.3267,9600.0
2015-10-19 14:05:00,57.82,57.89,57.8,57.81,7035.0,51.3355,51.3977,51.3178,51.3267,7035.0
2015-10-19 14:10:00,57.82,57.83,57.79,57.82,7000.0,51.3355,51.3444,51.3089,51.3355,7000.0
2015-10-19 14:15:00,57.84,57.87,57.8,57.87,8173.0,51.3533,51.3799,51.3178,51.3799,8173.0
2015-10-19 14:20:00,57.87,57.92,57.84,57.86,8310.0,51.3799,51.4243,51.3533,51.3711,8310.0
2015-10-19 14:25:00,57.88,57.91,57.84,57.84,9406.0,51.3888,51.4154,51.3533,51.3533,9406.0
2015-10-19 14:30:00,57.84,57.89,57.84,57.85,5735.0,51.3533,51.3977,51.3533,51.3622,5735.0
2015-10-19 14:35:00,57.85,57.92,57.83,57.92,6821.0,51.3622,51.4243,51.3444,51.4243,6821.0
2015-10-19 14:40:00,57.91,58.0,57.86,58.0,18847.0,51.4154,51.4954,51.3711,51.4954,18847.0
2015-10-19 14:45:00,57.96,58.0,57.93,57.95,6200.0,51.4598,51.4954,51.4332,51.451,6200.0
2015-10-19 14:50:00,57.96,57.98,57.91,57.91,16433.0,51.4598,51.4776,51.4154,51.4154,16433.0
2015-10-19 14:55:00,57.91,57.95,57.89,57.95,4869.0,51.4154,51.451,51.3977,51.451,4869.0
2015-10-19 15:00:00,57.95,57.98,57.93,57.97,9400.0,51.451,51.4776,51.4332,51.4687,9400.0
2015-10-19 15:05:00,57.97,57.98,57.82,57.82,8746.0,51.4687,51.4776,51.3355,51.3355,8746.0
2015-10-19 15:10:00,57.8,57.88,57.67,57.86,21011.0,51.3178,51.3888,51.2024,51.3711,21011.0
2015-10-19 15:15:00,57.87,57.88,57.78,57.78,8000.0,51.3799,51.3888,51.3,51.3,8000.0
2015-10-19 15:20:00,57.77,57.84,57.75,57.84,7475.0,51.2911,51.3533,51.2734,51.3533,7475.0
2015-10-19 15:25:00,57.86,57.89,57.84,57.85,11577.0,51.3711,51.3977,51.3533,51.3622,11577.0
2015-10-19 15:30:00,57.85,57.91,57.84,57.91,11350.0,51.3622,51.4154,51.3533,51.4154,11350.0
2015-10-19 15:35:00,57.91,57.92,57.86,57.87,8700.0,51.4154,51.4243,51.3711,51.3799,8700.0
2015-10-19 15:40:00,57.85,57.86,57.8,57.81,7933.0,51.3622,51.3711,51.3178,51.3267,7933.0
2015-10-19 15:45:00,57.8,57.8,57.75,57.77,21613.0,51.3178,51.3178,51.2734,51.2911,21613.0
2015-10-19 15:50:00,57.77,57.85,57.76,57.84,25705.0,51.2911,51.3622,51.2823,51.3533,25705.0
2015-10-19 15:55:00,57.84,57.97,57.82,57.91,56698.0,51.3533,51.4687,51.3355,51.4154,56698.0
2015-10-20 09:30:00,57.15,57.22,56.8,57.15,58991.0,50.7407,50.8028,50.4299,50.7407,58991.0
2015-10-20 09:35:00,57.09,57.29,57.02,57.19,50938.0,50.6874,50.865,50.6253,50.7762,50938.0
2015-10-20 09:40:00,57.13,57.2,56.73,56.88,25133.0,50.7229,50.7851,50.3678,50.501,25133.0
2015-10-20 09:45:00,56.89,56.97,56.78,56.97,17838.0,50.5098,50.5809,50.4122,50.5809,17838.0
2015-10-20 09:50:00,56.96,57.05,56.91,56.99,6377.0,50.572,50.6519,50.5276,50.5986,6377.0
2015-10-20 09:55:00,56.99,57.13,56.96,57.1,3870.0,50.5986,50.7229,50.572,50.6963,3870.0
2015-10-20 10:00:00,57.07,57.09,56.96,57.01,5404.0,50.6697,50.6874,50.572,50.6164,5404.0
2015-10-20 10:05:00,57.0,57.0,56.85,56.88,11173.0,50.6075,50.6075,50.4743,50.501,11173.0
2015-10-20 10:10:00,56.89,57.03,56.89,56.99,7707.0,50.5098,50.6341,50.5098,50.5986,7707.0
2015-10-20 10:15:00,57.03,57.09,57.0,57.06,3700.0,50.6341,50.6874,50.6075,50.6608,3700.0
2015-10-20 10:20:00,57.06,57.12,57.06,57.1,4900.0,50.6608,50.714,50.6608,50.6963,4900.0
2015-10-20 10:25:00,57.1,57.13,57.09,57.13,2410.0,50.6963,50.7229,50.6874,50.7229,2410.0
2015-10-20 10:30:00,57.13,57.27,57.13,57.24,8810.0,50.7229,50.8472,50.7229,50.8206,8810.0
2015-10-20 10:35:00,57.27,57.28,57.21,57.21,5700.0,50.8472,50.8561,50.794,50.794,5700.0
2015-10-20 10:40:00,57.23,57.29,57.15,57.28,12214.0,50.8117,50.865,50.7407,50.8561,12214.0
2015-10-20 10:45:00,57.28,57.29,57.24,57.29,7802.0,50.8561,50.865,50.8206,50.865,7802.0
2015-10-20 10:50:00,57.27,57.28,57.17,57.18,4961.0,50.8472,50.8561,50.7584,50.7673,4961.0
2015-10-20 10:55:00,57.17,57.17,57.02,57.04,5823.0,50.7584,50.7584,50.6253,50.643,5823.0
2015-10-20 11:00:00,57.06,57.12,57.04,57.11,11285.0,50.6608,50.714,50.643,50.7052,11285.0
2015-10-20 11:05:00,57.1,57.16,57.08,57.16,2502.0,50.6963,50.7496,50.6785,50.7496,2502.0
2015-10-20 11:10:00,57.16,57.16,57.03,57.03,11315.0,50.7496,50.7496,50.6341,50.6341,11315.0
2015-10-20 11:15:00,57.02,57.08,56.99,57.05,8102.0,50.6253,50.6785,50.5986,50.6519,8102.0
2015-10-20 11:20:00,57.05,57.1,57.03,57.1,2900.0,50.6519,50.6963,50.6341,50.6963,2900.0
2015-10-20 11:25:00,57.09,57.09,57.02,57.03,7149.0,50.6874,50.6874,50.6253,50.6341,7149.0
2015-10-20 11:30:00,57.03,57.04,56.94,56.98,11689.0,50.6341,50.643,50.5542,50.5897,11689.0
2015-10-20 11:35:00,56.98,57.02,56.95,56.98,6414.0,50.5897,50.6253,50.5631,50.5897,6414.0
2015-10-20 11:40:00,56.98,56.99,56.91,56.91,7989.0,50.5897,50.5986,50.5276,50.5276,7989.0
2015-10-20 11:45:00,56.9,56.9,56.8,56.81,12818.0,50.5187,50.5187,50.4299,50.4388,12818.0
2015-10-20 11:50:00,56.8,56.84,56.79,56.83,10759.0,50.4299,50.4654,50.4211,50.4566,10759.0
2015-10-20 11:55:00,56.84,56.91,56.83,56.91,7000.0,50.4654,50.5276,50.4566,50.5276,7000.0
2015-10-20 12:00:00,56.92,56.92,56.83,56.9,15601.0,50.5365,50.5365,50.4566,50.5187,15601.0
2015-10-20 12:05:00,56.91,56.91,56.86,56.9,4900.0,50.5276,50.5276,50.4832,50.5187,4900.0
2015-10-20 12:10:00,56.91,56.91,56.9,56.9,3900.0,50.5276,50.5276,50.5187,50.5187,3900.0
2015-10-20 12:15:00,56.9,56.92,56.85,56.85,8196.0,50.5187,50.5365,50.4743,50.4743,8196.0
2015-10-20 12:20:00,56.84,56.85,56.82,56.84,7713.0,50.4654,50.4743,50.4477,50.4654,7713.0
2015-10-20 12:25:00,56.84,57.0,56.84,56.98,18001.0,50.4654,50.6075,50.4654,50.5897,18001.0
2015-10-20 12:30:00,56.98,56.98,56.9,56.92,12726.0,50.5897,50.5897,50.5187,50.5365,12726.0
2015-10-20 12:35:00,56.91,57.02,56.71,56.77,151958.0,50.5276,50.6253,50.35,50.4033,151958.0
2015-10-20 12:40:00,56.75,56.81,56.71,56.81,10332.0,50.3855,50.4388,50.35,50.4388,10332.0
2015-10-20 12:45:00,56.82,56.86,56.79,56.79,9455.0,50.4477,50.4832,50.4211,50.4211,9455.0
2015-10-20 12:50:00,56.77,56.8,56.66,56.72,8100.0,50.4033,50.4299,50.3056,50.3589,8100.0
2015-10-20 12:55:00,56.74,56.77,56.69,56.75,7127.0,50.3767,50.4033,50.3323,50.3855,7127.0
2015-10-20 13:00:00,56.76,56.77,56.64,56.67,7685.0,50.3944,50.4033,50.2879,50.3145,7685.0
2015-10-20 13:05:00,56.66,56.66,56.39,56.41,14442.0,50.3056,50.3056,50.0659,50.0837,14442.0
2015-10-20 13:10:00,56.43,56.5,56.42,56.48,8903.0,50.1014,50.1636,50.0925,50.1458,8903.0
2015-10-20 13:15:00,56.49,56.56,56.44,56.44,3000.0,50.1547,50.2168,50.1103,50.1103,3000.0
2015-10-20 13:20:00,56.4,56.4,56.37,56.4,8000.0,50.0748,50.0748,50.0482,50.0748,8000.0
2015-10-20 13:25:00,56.39,56.39,56.25,56.25,6615.0,50.0659,50.0659,49.9416,49.9416,6615.0
2015-10-20 13:30:00,56.28,56.34,56.25,56.34,6100.0,49.9683,50.0215,49.9416,50.0215,6100.0
2015-10-20 13:35:00,56.35,56.35,56.28,56.29,4234.0,50.0304,50.0304,49.9683,49.9771,4234.0
2015-10-20 13:40:00,56.29,56.33,56.25,56.25,5600.0,49.9771,50.0126,49.9416,49.9416,5600.0
2015-10-20 13:45:00,56.25,56.27,56.22,56.24,5956.0,49.9416,49.9594,49.915,49.9327,5956.0
2015-10-20 13:50:00,56.24,56.24,56.21,56.24,5301.0,49.9327,49.9327,49.9061,49.9327,5301.0
2015-10-20 13:55:00,56.26,56.26,56.2,56.2,3920.0,49.9505,49.9505,49.8972,49.8972,3920.0
2015-10-20 14:00:00,56.22,56.22,56.15,56.18,11806.0,49.915,49.915,49.8528,49.8795,11806.0
2015-10-20 14:05:00,56.18,56.24,56.15,56.22,7402.0,49.8795,49.9327,49.8528,49.915,7402.0
2015-10-20 14:10:00,56.21,56.25,56.18,56.25,8802.0,49.9061,49.9416,49.8795,49.9416,8802.0
2015-10-20 14:15:00,56.26,56.3,56.24,56.3,3251.0,49.9505,49.986,49.9327,49.986,3251.0
2015-10-20 14:20:00,56.3,56.3,56.22,56.23,6471.0,49.986,49.986,49.915,49.9239,6471.0
2015-10-20 14:25:00,56.25,56.31,56.24,56.29,4100.0,49.9416,49.9949,49.9327,49.9771,4100.0
2015-10-20 14:30:00,56.3,56.33,56.3,56.3,7952.0,49.986,50.0126,49.986,49.986,7952.0
2015-10-20 14:35:00,56.32,56.39,56.3,56.39,13224.0,50.0038,50.0659,49.986,50.0659,13224.0
2015-10-20 14:40:00,56.4,56.6,56.4,56.49,15325.0,50.0748,50.2524,50.0748,50.1547,15325.0
2015-10-20 14:45:00,56.49,56.51,56.46,56.48,6535.0,50.1547,50.1725,50.1281,50.1458,6535.0
2015-10-20 14:50:00,56.46,56.53,56.45,56.49,6232.0,50.1281,50.1902,50.1192,50.1547,6232.0
2015-10-20 14:55:00,56.48,56.48,56.41,56.43,5299.0,50.1458,50.1458,50.0837,50.1014,5299.0
2015-10-20 15:00:00,56.43,56.44,56.38,56.38,9560.0,50.1014,50.1103,50.057,50.057,9560.0
2015-10-20 15:05:00,56.38,56.44,56.38,56.41,8458.0,50.057,50.1103,50.057,50.0837,8458.0
2015-10-20 15:10:00,56.41,56.44,56.4,56.43,6700.0,50.0837,50.1103,50.0748,50.1014,6700.0
2015-10-20 15:15:00,56.44,56.45,56.35,56.35,7840.0,50.1103,50.1192,50.0304,50.0304,7840.0
2015-10-20 15:20:00,56.34,56.41,56.32,56.41,13150.0,50.0215,50.0837,50.0038,50.0837,13150.0
2015-10-20 15:25:00,56.38,56.38,56.33,56.35,9000.0,50.057,50.057,50.0126,50.0304,9000.0
2015-10-20 15:30:00,56.35,56.4,56.32,56.38,14139.0,50.0304,50.0748,50.0038,50.057,14139.0
2015-10-20 15:35:00,56.37,56.38,56.34,56.36,9178.0,50.0482,50.057,50.0215,50.0393,9178.0
2015-10-20 15:40:00,56.36,56.39,56.32,56.35,18386.0,50.0393,50.0659,50.0038,50.0304,18386.0
2015-10-20 15:45:00,56.36,56.39,56.33,56.39,21952.0,50.0393,50.0659,50.0126,50.0659,21952.0
2015-10-20 15:50:00,56.39,56.44,56.35,56.44,24822.0,50.0659,50.1103,50.0304,50.1103,24822.0
2015-10-20 15:55:00,56.45,56.47,56.4,56.47,39297.0,50.1192,50.1369,50.0748,50.1369,39297.0
2015-10-21 09:30:00,55.76,55.87,55.23,55.58,42216.0,49.5066,49.6042,49.036,49.3468,42216.0
2015-10-21 09:35:00,55.52,55.74,55.51,55.71,15834.0,49.2935,49.4888,49.2846,49.4622,15834.0
2015-10-21 09:40:00,55.69,55.9,55.67,55.88,8500.0,49.4444,49.6309,49.4267,49.6131,8500.0
2015-10-21 09:45:00,55.86,56.0,55.86,56.0,9002.0,49.5954,49.7197,49.5954,49.7197,9002.0
2015-10-21 09:50:00,55.95,55.99,55.86,55.9,9321.0,49.6753,49.7108,49.5954,49.6309,9321.0
2015-10-21 09:55:00,55.9,55.92,55.8,55.85,9234.0,49.6309,49.6486,49.5421,49.5865,9234.0
2015-10-21 10:00:00,55.88,55.88,55.6,55.66,16523.0,49.6131,49.6131,49.3645,49.4178,16523.0
2015-10-21 10:05:00,55.64,55.64,55.5,55.57,10558.0,49.4,49.4,49.2757,49.3379,10558.0
2015-10-21 10:10:00,55.57,55.66,55.55,55.6,9900.0,49.3379,49.4178,49.3201,49.3645,9900.0
2015-10-21 10:15:00,55.59,55.67,55.52,55.56,10690.0,49.3556,49.4267,49.2935,49.329,10690.0
2015-10-21 10:20:00,55.54,55.55,55.46,55.47,9500.0,49.3112,49.3201,49.2402,49.2491,9500.0
2015-10-21 10:25:00,55.44,55.58,55.44,55.55,6800.0,49.2225,49.3468,49.2225,49.3201,6800.0
2015-10-21 10:30:00,55.54,55.59,55.52,55.55,5700.0,49.3112,49.3556,49.2935,49.3201,5700.0
2015-10-21 10:35:00,55.55,55.67,55.53,55.63,13533.0,49.3201,49.4267,49.3024,49.3911,13533.0
2015-10-21 10:40:00,55.63,55.75,55.61,55.74,3100.0,49.3911,49.4977,49.3734,49.4888,3100.0
2015-10-21 10:45:00,55.74,55.78,55.69,55.69,3686.0,49.4888,49.5243,49.4444,49.4444,3686.0
2015-10-21 10:50:00,55.68,55.68,55.58,55.63,6818.0,49.4355,49.4355,49.3468,49.3911,6818.0
2015-10-21 10:55:00,55.63,55.73,55.63,55.66,4550.0,49.3911,49.4799,49.3911,49.4178,4550.0
2015-10-21 11:00:00,55.67,55.69,55.55,55.56,7745.0,49.4267,49.4444,49.3201,49.329,7745.0
2015-10-21 11:05:00,55.55,55.61,55.53,55.57,22930.0,49.3201,49.3734,49.3024,49.3379,22930.0
2015-10-21 11:10:00,55.58,55.59,55.53,55.56,17650.0,49.3468,49.3556,49.3024,49.329,17650.0
2015-10-21 11:15:00,55.57,55.58,55.54,55.55,5500.0,49.3379,49.3468,49.3112,49.3201,5500.0
2015-10-21 11:20:00,55.54,55.63,55.54,55.62,8030.0,49.3112,49.3911,49.3112,49.3823,8030.0
2015-10-21 11:25:00,55.62,55.69,55.61,55.68,5100.0,49.3823,49.4444,49.3734,49.4355,5100.0
2015-10-21 11:30:00,55.69,55.83,55.64,55.83,22704.0,49.4444,49.5687,49.4,49.5687,22704.0
2015-10-21 11:35:00,55.85,55.94,55.82,55.88,4150.0,49.5865,49.6664,49.5598,49.6131,4150.0
2015-10-21 11:40:00,55.86,55.86,55.79,55.86,3400.0,49.5954,49.5954,49.5332,49.5954,3400.0
2015-10-21 11:45:00,55.85,55.92,55.85,55.89,6328.0,49.5865,49.6486,49.5865,49.622,6328.0
2015-10-21 11:50:00,55.89,55.92,55.88,55.9,10000.0,49.622,49.6486,49.6131,49.6309,10000.0
2015-10-21 11:55:00,55.9,55.91,55.83,55.86,10545.0,49.6309,49.6397,49.5687,49.5954,10545.0
2015-10-21 12:00:00,55.85,55.87,55.77,55.77,3300.0,49.5865,49.6042,49.5154,49.5154,3300.0
2015-10-21 12:05:00,55.77,55.77,55.66,55.66,3370.0,49.5154,49.5154,49.4178,49.4178,3370.0
2015-10-21 12:10:00,55.67,55.67,55.51,55.58,6700.0,49.4267,49.4267,49.2846,49.3468,6700.0
2015-10-21 12:15:00,55.61,55.61,55.54,55.55,11978.0,49.3734,49.3734,49.3112,49.3201,11978.0
2015-10-21 12:20:00,55.55,55.58,55.54,55.55,33216.0,49.3201,49.3468,49.3112,49.3201,33216.0
2015-10-21 12:25:00,55.55,55.59,55.51,55.51,23296.0,49.3201,49.3556,49.2846,49.2846,23296.0
2015-10-21 12:30:00,55.5,55.52,55.44,55.5,9339.0,49.2757,49.2935,49.2225,49.2757,9339.0
2015-10-21 12:35:00,55.5,55.56,55.49,55.55,24500.0,49.2757,49.329,49.2668,49.3201,24500.0
2015-10-21 12:40:00,55.57,55.57,55.53,55.56,9820.0,49.3379,49.3379,49.3024,49.329,9820.0
2015-10-21 12:45:00,55.55,55.58,55.54,55.56,14608.0,49.3201,49.3468,49.3112,49.329,14608.0
2015-10-21 12:50:00,55.58,55.58,55.54,55.55,58700.0,49.3468,49.3468,49.3112,49.3201,58700.0
2015-10-21 12:55:00,55.55,55.57,55.54,55.55,11190.0,49.3201,49.3379,49.3112,49.3201,11190.0
2015-10-21 13:00:00,55.54,55.56,55.54,55.55,8825.0,49.3112,49.329,49.3112,49.3201,8825.0
2015-10-21 13:05:00,55.56,55.56,55.4,55.41,12969.0,49.329,49.329,49.1869,49.1958,12969.0
2015-10-21 13:10:00,55.41,55.46,55.41,55.45,7000.0,49.1958,49.2402,49.1958,49.2313,7000.0
2015-10-21 13:15:00,55.46,55.51,55.39,55.4,10980.0,49.2402,49.2846,49.1781,49.1869,10980.0
2015-10-21 13:20:00,55.41,55.44,55.4,55.44,58744.0,49.1958,49.2225,49.1869,49.2225,58744.0
2015-10-21 13:25:00,55.44,55.48,55.43,55.44,8000.0,49.2225,49.258,49.2136,49.2225,8000.0
2015-10-21 13:30:00,55.44,55.46,55.42,55.45,6000.0,49.2225,49.2402,49.2047,49.2313,6000.0
2015-10-21 13:35:00,55.44,55.52,55.44,55.5,7201.0,49.2225,49.2935,49.2225,49.2757,7201.0
2015-10-21 13:40:00,55.5,55.69,55.5,55.68,2801.0,49.2757,49.4444,49.2757,49.4355,2801.0
2015-10-21 13:45:00,55.7,55.7,55.62,55.64,5800.0,49.4533,49.4533,49.3823,49.4,5800.0
2015-10-21 13:50:00,55.63,55.71,55.59,55.71,6600.0,49.3911,49.4622,49.3556,49.4622,6600.0
2015-10-21 13:55:00,55.72,55.83,55.72,55.83,4175.0,49.4711,49.5687,49.4711,49.5687,4175.0
2015-10-21 14:00:00,55.82,55.84,55.79,55.83,4000.0,49.5598,49.5776,49.5332,49.5687,4000.0
2015-10-21 14:05:00,55.82,55.85,55.78,55.85,6520.0,49.5598,49.5865,49.5243,49.5865,6520.0
2015-10-21 14:10:00,55.85,55.9,55.85,55.88,2500.0,49.5865,49.6309,49.5865,49.6131,2500.0
2015-10-21 14:15:00,55.89,55.94,55.89,55.93,5450.0,49.622,49.6664,49.622,49.6575,5450.0
2015-10-21 14:20:00,55.94,55.94,55.88,55.88,3500.0,49.6664,49.6664,49.6131,49.6131,3500.0
2015-10-21 14:25:00,55.89,55.91,55.86,55.86,12300.0,49.622,49.6397,49.5954,49.5954,12300.0
2015-10-21 14:30:00,55.86,55.87,55.8,55.83,22013.0,49.5954,49.6042,49.5421,49.5687,22013.0
2015-10-21 14:35:00,55.84,55.89,55.83,55.89,23572.0,49.5776,49.622,49.5687,49.622,23572.0
2015-10-21 14:40:00,55.89,56.13,55.89,56.1,93446.0,49.622,49.8351,49.622,49.8084,93446.0
2015-10-21 14:45:00,56.09,56.1,56.01,56.02,11770.0,49.7996,49.8084,49.7285,49.7374,11770.0
2015-10-21 14:50:00,56.03,56.05,56.01,56.05,6800.0,49.7463,49.764,49.7285,49.764,6800.0
2015-10-21 14:55:00,56.05,56.06,55.98,56.01,7370.0,49.764,49.7729,49.7019,49.7285,7370.0
2015-10-21 15:00:00,56.01,56.06,56.0,56.05,4732.0,49.7285,49.7729,49.7197,49.764,4732.0
2015-10-21 15:05:00,56.06,56.32,56.06,56.31,15535.0,49.7729,50.0038,49.7729,49.9949,15535.0
2015-10-21 15:10:00,56.32,56.32,56.21,56.21,8125.0,50.0038,50.0038,49.9061,49.9061,8125.0
2015-10-21 15:15:00,56.2,56.21,56.09,56.1,7700.0,49.8972,49.9061,49.7996,49.8084,7700.0
2015-10-21 15:20:00,56.09,56.19,56.09,56.13,8093.0,49.7996,49.8883,49.7996,49.8351,8093.0
2015-10-21 15:25:00,56.15,56.17,56.09,56.12,12684.0,49.8528,49.8706,49.7996,49.8262,12684.0
2015-10-21 15:30:00,56.11,56.11,56.06,56.09,14194.0,49.8173,49.8173,49.7729,49.7996,14194.0
2015-10-21 15:35:00,56.08,56.14,56.08,56.14,8961.0,49.7907,49.844,49.7907,49.844,8961.0
2015-10-21 15:40:00,56.14,56.14,56.08,56.09,23829.0,49.844,49.844,49.7907,49.7996,23829.0
2015-10-21 15:45:00,56.08,56.09,56.04,56.09,53297.0,49.7907,49.7996,49.7552,49.7996,53297.0
2015-10-21 15:50:00,56.08,56.09,56.0,56.0,32833.0,49.7907,49.7996,49.7197,49.7197,32833.0
2015-10-21 15:55:00,56.0,56.22,55.96,56.22,97494.0,49.7197,49.915,49.6841,49.915,97494.0
2015-10-22 09:30:00,56.05,56.1,55.7,55.7,21464.0,49.764,49.8084,49.4533,49.4533,21464.0
2015-10-22 09:35:00,55.72,55.73,55.3,55.39,4549.0,49.4711,49.4799,49.0982,49.1781,4549.0
2015-10-22 09:40:00,55.4,55.76,55.37,55.75,4778.0,49.1869,49.5066,49.1603,49.4977,4778.0
2015-10-22 09:45:00,55.75,55.88,55.75,55.81,6522.0,49.4977,49.6131,49.4977,49.551,6522.0
2015-10-22 09:50:00,55.88,56.05,55.88,56.03,8969.0,49.6131,49.764,49.6131,49.7463,8969.0
2015-10-22 09:55:00,56.01,56.01,55.83,55.94,8556.0,49.7285,49.7285,49.5687,49.6664,8556.0
2015-10-22 10:00:00,55.94,56.04,55.89,56.03,10550.0,49.6664,49.7552,49.622,49.7463,10550.0
2015-10-22 10:05:00,56.02,56.07,55.87,55.94,11237.0,49.7374,49.7818,49.6042,49.6664,11237.0
2015-10-22 10:10:00,55.92,56.01,55.88,55.91,5870.0,49.6486,49.7285,49.6131,49.6397,5870.0
2015-10-22 10:15:00,55.91,56.0,55.81,55.99,8509.0,49.6397,49.7197,49.551,49.7108,8509.0
2015-10-22 10:20:00,55.99,56.01,55.89,56.0,6650.0,49.7108,49.7285,49.622,49.7197,6650.0
2015-10-22 10:25:00,55.97,55.97,55.85,55.85,6300.0,49.693,49.693,49.5865,49.5865,6300.0
2015-10-22 10:30:00,55.88,55.93,55.81,55.93,6500.0,49.6131,49.6575,49.551,49.6575,6500.0
2015-10-22 10:35:00,55.95,55.96,55.82,55.93,8404.0,49.6753,49.6841,49.5598,49.6575,8404.0
2015-10-22 10:40:00,55.94,56.0,55.81,55.94,8750.0,49.6664,49.7197,49.551,49.6664,8750.0
2015-10-22 10:45:00,55.93,56.02,55.93,56.02,12724.0,49.6575,49.7374,49.6575,49.7374,12724.0
2015-10-22 10:50:00,56.01,56.03,55.98,55.99,11100.0,49.7285,49.7463,49.7019,49.7108,11100.0
2015-10-22 10:55:00,55.98,56.14,55.98,56.1,18472.0,49.7019,49.844,49.7019,49.8084,18472.0
2015-10-22 11:00:00,56.1,56.1,55.99,56.05,25586.0,49.8084,49.8084,49.7108,49.764,25586.0
2015-10-22 11:05:00,56.05,56.07,55.95,55.96,4704.0,49.764,49.7818,49.6753,49.6841,4704.0
2015-10-22 11:10:00,55.98,56.0,55.93,55.98,10032.0,49.7019,49.7197,49.6575,49.7019,10032.0
2015-10-22 11:15:00,55.99,56.0,55.89,55.9,10310.0,49.7108,49.7197,49.622,49.6309,10310.0
2015-10-22 11:20:00,55.9,55.92,55.85,55.91,7184.0,49.6309,49.6486,49.5865,49.6397,7184.0
2015-10-22 11:25:00,55.93,55.93,55.79,55.88,4950.0,49.6575,49.6575,49.5332,49.6131,4950.0
2015-10-22 11:30:00,55.87,55.91,55.65,55.66,4200.0,49.6042,49.6397,49.4089,49.4178,4200.0
2015-10-22 11:35:00,55.64,55.64,55.35,55.51,11421.0,49.4,49.4,49.1425,49.2846,11421.0
2015-10-22 11:40:00,55.47,55.58,55.47,55.52,2800.0,49.2491,49.3468,49.2491,49.2935,2800.0
2015-10-22 11:45:00,55.5,55.61,55.44,55.61,4735.0,49.2757,49.3734,49.2225,49.3734,4735.0
2015-10-22 11:50:00,55.62,55.64,55.53,55.53,3900.0,49.3823,49.4,49.3024,49.3024,3900.0
2015-10-22 11:55:00,55.55,55.58,55.51,55.51,5700.0,49.3201,49.3468,49.2846,49.2846,5700.0
2015-10-22 12:00:00,55.52,55.55,55.42,55.55,3946.0,49.2935,49.3201,49.2047,49.3201,3946.0
2015-10-22 12:05:00,55.58,55.59,55.47,55.57,4950.0,49.3468,49.3556,49.2491,49.3379,4950.0
2015-10-22 12:10:00,55.55,55.58,55.46,55.54,6000.0,49.3201,49.3468,49.2402,49.3112,6000.0
2015-10-22 12:15:00,55.55,55.71,55.54,55.7,5000.0,49.3201,49.4622,49.3112,49.4533,5000.0
2015-10-22 12:20:00,55.71,55.77,55.69,55.71,6300.0,49.4622,49.5154,49.4444,49.4622,6300.0
2015-10-22 12:25:00,55.7,55.84,55.69,55.8,5934.0,49.4533,49.5776,49.4444,49.5421,5934.0
2015-10-22 12:30:00,55.79,55.82,55.68,55.68,7000.0,49.5332,49.5598,49.4355,49.4355,7000.0
2015-10-22 12:35:00,55.69,55.77,55.67,55.75,8300.0,49.4444,49.5154,49.4267,49.4977,8300.0
2015-10-22 12:40:00,55.77,55.81,55.71,55.75,14747.0,49.5154,49.551,49.4622,49.4977,14747.0
2015-10-22 12:45:00,55.73,55.8,55.71,55.77,7700.0,49.4799,49.5421,49.4622,49.5154,7700.0
2015-10-22 12:50:00,55.78,55.81,55.74,55.8,24177.0,49.5243,49.551,49.4888,49.5421,24177.0
2015-10-22 12:55:00,55.8,55.83,55.78,55.83,12000.0,49.5421,49.5687,49.5243,49.5687,12000.0
2015-10-22 13:00:00,55.87,55.91,55.83,55.87,8900.0,49.6042,49.6397,49.5687,49.6042,8900.0
2015-10-22 13:05:00,55.88,55.88,55.83,55.85,9100.0,49.6131,49.6131,49.5687,49.5865,9100.0
2015-10-22 13:10:00,55.85,55.91,55.83,55.89,12727.0,49.5865,49.6397,49.5687,49.622,12727.0
2015-10-22 13:15:00,55.92,55.92,55.76,55.77,6100.0,49.6486,49.6486,49.5066,49.5154,6100.0
2015-10-22 13:20:00,55.77,55.8,55.7,55.8,10100.0,49.5154,49.5421,49.4533,49.5421,10100.0
2015-10-22 13:25:00,55.81,55.84,55.77,55.82,14111.0,49.551,49.5776,49.5154,49.5598,14111.0
2015-10-22 13:30:00,55.8,55.83,55.78,55.8,8450.0,49.5421,49.5687,49.5243,49.5421,8450.0
2015-10-22 13:35:00,55.81,55.83,55.72,55.78,16060.0,49.551,49.5687,49.4711,49.5243,16060.0
2015-10-22 13:40:00,55.78,55.78,55.65,55.65,11767.0,49.5243,49.5243,49.4089,49.4089,11767.0
2015-10-22 13:45:00,55.64,55.67,55.5,55.51,10100.0,49.4,49.4267,49.2757,49.2846,10100.0
2015-10-22 13:50:00,55.5,55.69,55.5,55.63,13900.0,49.2757,49.4444,49.2757,49.3911,13900.0
2015-10-22 13:55:00,55.64,55.74,55.64,55.64,10640.0,49.4,49.4888,49.4,49.4,10640.0
2015-10-22 14:00:00,55.64,55.64,55.33,55.43,8450.0,49.4,49.4,49.1248,49.2136,8450.0
2015-10-22 14:05:00,55.42,55.57,55.4,55.52,13779.0,49.2047,49.3379,49.1869,49.2935,13779.0
2015-10-22 14:10:00,55.5,55.5,55.34,55.38,5800.0,49.2757,49.2757,49.1337,49.1692,5800.0
2015-10-22 14:15:00,55.39,55.46,55.37,55.44,11811.0,49.1781,49.2402,49.1603,49.2225,11811.0
2015-10-22 14:20:00,55.41,55.52,55.35,55.5,23430.0,49.1958,49.2935,49.1425,49.2757,23430.0
2015-10-22 14:25:00,55.5,55.7,55.5,55.7,10332.0,49.2757,49.4533,49.2757,49.4533,10332.0
2015-10-22 14:30:00,55.71,55.71,55.59,55.6,9747.0,49.4622,49.4622,49.3556,49.3645,9747.0
2015-10-22 14:35:00,55.61,55.61,55.53,55.55,6980.0,49.3734,49.3734,49.3024,49.3201,6980.0
2015-10-22 14:40:00,55.57,55.57,55.47,55.52,10881.0,49.3379,49.3379,49.2491,49.2935,10881.0
2015-10-22 14:45:00,55.52,55.61,55.52,55.61,12200.0,49.2935,49.3734,49.2935,49.3734,12200.0
2015-10-22 14:50:00,55.61,55.69,55.57,55.59,10300.0,49.3734,49.4444,49.3379,49.3556,10300.0
2015-10-22 14:55:00,55.6,55.77,55.6,55.66,15000.0,49.3645,49.5154,49.3645,49.4178,15000.0
2015-10-22 15:00:00,55.66,55.68,55.57,55.65,13515.0,49.4178,49.4355,49.3379,49.4089,13515.0
2015-10-22 15:05:00,55.63,55.76,55.59,55.7,11993.0,49.3911,49.5066,49.3556,49.4533,11993.0
2015-10-22 15:10:00,55.7,55.85,55.7,55.83,32032.0,49.4533,49.5865,49.4533,49.5687,32032.0
2015-10-22 15:15:00,55.84,55.86,55.74,55.81,21799.0,49.5776,49.5954,49.4888,49.551,21799.0
2015-10-22 15:20:00,55.82,55.87,55.78,55.83,18532.0,49.5598,49.6042,49.5243,49.5687,18532.0
2015-10-22 15:25:00,55.83,55.92,55.8,55.92,15282.0,49.5687,49.6486,49.5421,49.6486,15282.0
2015-10-22 15:30:00,55.93,55.99,55.91,55.95,22343.0,49.6575,49.7108,49.6397,49.6753,22343.0
2015-10-22 15:35:00,55.95,55.96,55.84,55.84,41418.0,49.6753,49.6841,49.5776,49.5776,41418.0
2015-10-22 15:40:00,55.84,55.87,55.76,55.76,25883.0,49.5776,49.6042,49.5066,49.5066,25883.0
2015-10-22 15:45:00,55.76,55.76,55.6,55.62,31704.0,49.5066,49.5066,49.3645,49.3823,31704.0
2015-10-22 15:50:00,55.63,55.66,55.48,55.53,41776.0,49.3911,49.4178,49.258,49.3024,41776.0
2015-10-22 15:55:00,55.52,55.54,55.47,55.5,88281.0,49.2935,49.3112,49.2491,49.2757,88281.0
2015-10-23 09:30:00,56.32,57.93,56.23,57.77,17382.0,50.0038,51.4332,49.9239,51.2911,17382.0
2015-10-23 09:35:00,57.71,57.71,56.85,57.01,35061.0,51.2379,51.2379,50.4743,50.6164,35061.0
2015-10-23 09:40:00,57.17,57.17,56.62,56.94,9000.0,50.7584,50.7584,50.2701,50.5542,9000.0
2015-10-23 09:45:00,56.95,56.99,56.34,56.38,22620.0,50.5631,50.5986,50.0215,50.057,22620.0
2015-10-23 09:50:00,56.38,56.38,55.96,56.25,30453.0,50.057,50.057,49.6841,49.9416,30453.0
2015-10-23 09:55:00,56.31,56.67,56.25,56.39,22290.0,49.9949,50.3145,49.9416,50.0659,22290.0
2015-10-23 10:00:00,56.44,56.9,56.38,56.8,23283.0,50.1103,50.5187,50.057,50.4299,23283.0
2015-10-23 10:05:00,56.84,56.87,56.75,56.78,4700.0,50.4654,50.4921,50.3855,50.4122,4700.0
2015-10-23 10:10:00,56.84,57.07,56.84,56.9,10480.0,50.4654,50.6697,50.4654,50.5187,10480.0
2015-10-23 10:15:00,56.94,56.97,56.8,56.89,9700.0,50.5542,50.5809,50.4299,50.5098,9700.0
2015-10-23 10:20:00,56.88,56.92,56.65,56.65,26240.0,50.501,50.5365,50.2968,50.2968,26240.0
2015-10-23 10:25:00,56.71,56.79,56.59,56.65,20360.0,50.35,50.4211,50.2435,50.2968,20360.0
2015-10-23 10:30:00,56.7,56.93,56.7,56.76,19550.0,50.3411,50.5454,50.3411,50.3944,19550.0
2015-10-23 10:35:00,56.76,56.84,56.65,56.81,15800.0,50.3944,50.4654,50.2968,50.4388,15800.0
2015-10-23 10:40:00,56.84,56.84,56.68,56.76,12900.0,50.4654,50.4654,50.3234,50.3944,12900.0
2015-10-23 10:45:00,56.77,56.9,56.68,56.9,7200.0,50.4033,50.5187,50.3234,50.5187,7200.0
2015-10-23 10:50:00,56.94,56.94,56.83,56.84,6300.0,50.5542,50.5542,50.4566,50.4654,6300.0
2015-10-23 10:55:00,56.86,56.86,56.61,56.64,22267.0,50.4832,50.4832,50.2612,50.2879,22267.0
2015-10-23 11:00:00,56.65,56.7,56.59,56.59,7997.0,50.2968,50.3411,50.2435,50.2435,7997.0
2015-10-23 11:05:00,56.62,56.65,56.53,56.55,7760.0,50.2701,50.2968,50.1902,50.208,7760.0
2015-10-23 11:10:00,56.55,56.69,56.55,56.69,5200.0,50.208,50.3323,50.208,50.3323,5200.0
2015-10-23 11:15:00,56.69,56.69,56.54,56.55,11869.0,50.3323,50.3323,50.1991,50.208,11869.0
2015-10-23 11:20:00,56.57,56.58,56.34,56.38,11750.0,50.2257,50.2346,50.0215,50.057,11750.0
2015-10-23 11:25:00,56.39,56.46,56.29,56.29,7200.0,50.0659,50.1281,49.9771,49.9771,7200.0
2015-10-23 11:30:00,56.33,56.4,56.19,56.4,9300.0,50.0126,50.0748,49.8883,50.0748,9300.0
2015-10-23 11:35:00,56.42,56.42,56.25,56.36,6296.0,50.0925,50.0925,49.9416,50.0393,6296.0
2015-10-23 11:40:00,56.34,56.49,56.34,56.44,8800.0,50.0215,50.1547,50.0215,50.1103,8800.0
2015-10-23 11:45:00,56.44,56.44,56.22,56.22,7784.0,50.1103,50.1103,49.915,49.915,7784.0
2015-10-23 11:50:00,56.24,56.31,56.19,56.31,6500.0,49.9327,49.9949,49.8883,49.9949,6500.0
2015-10-23 11:55:00,56.31,56.34,56.15,56.22,8601.0,49.9949,50.0215,49.8528,49.915,8601.0
2015-10-23 12:00:00,56.22,56.27,56.13,56.17,7600.0,49.915,49.9594,49.8351,49.8706,7600.0
2015-10-23 12:05:00,56.16,56.16,55.93,56.02,12254.0,49.8617,49.8617,49.6575,49.7374,12254.0
2015-10-23 12:10:00,56.05,56.13,55.97,55.98,12353.0,49.764,49.8351,49.693,49.7019,12353.0
2015-10-23 12:15:00,55.98,56.14,55.91,55.91,11107.0,49.7019,49.844,49.6397,49.6397,11107.0
2015-10-23 12:20:00,55.91,55.91,55.84,55.89,7109.0,49.6397,49.6397,49.5776,49.622,7109.0
2015-10-23 12:25:00,55.88,55.96,55.73,55.92,33453.0,49.6131,49.6841,49.4799,49.6486,33453.0
2015-10-23 12:30:00,55.89,56.28,55.87,56.25,9558.0,49.622,49.9683,49.6042,49.9416,9558.0
2015-10-23 12:35:00,56.25,56.26,56.17,56.21,7254.0,49.9416,49.9505,49.8706,49.9061,7254.0
2015-10-23 12:40:00,56.15,56.19,55.9,56.04,17329.0,49.8528,49.8883,49.6309,49.7552,17329.0
2015-10-23 12:45:00,56.04,56.04,55.89,55.98,11916.0,49.7552,49.7552,49.622,49.7019,11916.0
2015-10-23 12:50:00,55.98,56.11,55.93,56.03,9165.0,49.7019,49.8173,49.6575,49.7463,9165.0
2015-10-23 12:55:00,56.06,56.09,55.95,55.95,6423.0,49.7729,49.7996,49.6753,49.6753,6423.0
2015-10-23 13:00:00,55.92,56.07,55.8,56.07,51862.0,49.6486,49.7818,49.5421,49.7818,51862.0
2015-10-23 13:05:00,56.05,56.17,55.98,56.17,5800.0,49.764,49.8706,49.7019,49.8706,5800.0
2015-10-23 13:10:00,56.14,56.3,56.12,56.24,8869.0,49.844,49.986,49.8262,49.9327,8869.0
2015-10-23 13:15:00,56.24,56.24,56.05,56.05,13024.0,49.9327,49.9327,49.764,49.764,13024.0
2015-10-23 13:20:00,56.07,56.29,56.07,56.29,11654.0,49.7818,49.9771,49.7818,49.9771,11654.0
2015-10-23 13:25:00,56.29,56.34,56.25,56.25,7776.0,49.9771,50.0215,49.9416,49.9416,7776.0
2015-10-23 13:30:00,56.27,56.27,56.1,56.14,7135.0,49.9594,49.9594,49.8084,49.844,7135.0
2015-10-23 13:35:00,56.14,56.23,56.11,56.11,6259.0,49.844,49.9239,49.8173,49.8173,6259.0
2015-10-23 13:40:00,56.13,56.33,56.13,56.24,6408.0,49.8351,50.0126,49.8351,49.9327,6408.0
2015-10-23 13:45:00,56.27,56.42,56.22,56.41,10689.0,49.9594,50.0925,49.915,50.0837,10689.0
2015-10-23 13:50:00,56.4,56.4,56.24,56.27,4654.0,50.0748,50.0748,49.9327,49.9594,4654.0
2015-10-23 13:55:00,56.27,56.39,56.26,56.39,11522.0,49.9594,50.0659,49.9505,50.0659,11522.0
2015-10-23 14:00:00,56.41,56.43,56.33,56.36,2000.0,50.0837,50.1014,50.0126,50.0393,2000.0
2015-10-23 14:05:00,56.36,56.36,56.13,56.14,9708.0,50.0393,50.0393,49.8351,49.844,9708.0
2015-10-23 14:10:00,56.11,56.33,56.09,56.25,9608.0,49.8173,50.0126,49.7996,49.9416,9608.0
2015-10-23 14:15:00,56.28,56.4,56.27,56.35,4444.0,49.9683,50.0748,49.9594,50.0304,4444.0
2015-10-23 14:20:00,56.29,56.3,56.19,56.24,10495.0,49.9771,49.986,49.8883,49.9327,10495.0
2015-10-23 14:25:00,56.23,56.31,56.19,56.27,8398.0,49.9239,49.9949,49.8883,49.9594,8398.0
2015-10-23 14:30:00,56.26,56.26,56.06,56.06,6965.0,49.9505,49.9505,49.7729,49.7729,6965.0
2015-10-23 14:35:00,56.07,56.19,56.07,56.14,10817.0,49.7818,49.8883,49.7818,49.844,10817.0
2015-10-23 14:40:00,56.15,56.23,56.05,56.17,12907.0,49.8528,49.9239,49.764,49.8706,12907.0
2015-10-23 14:45:00,56.19,56.32,56.18,56.24,8340.0,49.8883,50.0038,49.8795,49.9327,8340.0
2015-10-23 14:50:00,56.22,56.26,56.07,56.12,14010.0,49.915,49.9505,49.7818,49.8262,14010.0
2015-10-23 14:55:00,56.12,56.13,55.96,56.03,12266.0,49.8262,49.8351,49.6841,49.7463,12266.0
2015-10-23 15:00:00,56.04,56.16,56.02,56.13,22617.0,49.7552,49.8617,49.7374,49.8351,22617.0
2015-10-23 15:05:00,56.13,56.2,56.06,56.2,12991.0,49.8351,49.8972,49.7729,49.8972,12991.0
2015-10-23 15:10:00,56.18,56.18,55.88,55.88,18732.0,49.8795,49.8795,49.6131,49.6131,18732.0
2015-10-23 15:15:00,55.9,55.94,55.85,55.85,12508.0,49.6309,49.6664,49.5865,49.5865,12508.0
2015-10-23 15:20:00,55.86,56.05,55.85,55.99,14015.0,49.5954,49.764,49.5865,49.7108,14015.0
2015-10-23 15:25:00,55.98,56.0,55.82,55.89,28898.0,49.7019,49.7197,49.5598,49.622,28898.0
2015-10-23 15:30:00,55.91,55.97,55.87,55.94,13809.0,49.6397,49.693,49.6042,49.6664,13809.0
2015-10-23 15:35:00,55.94,56.03,55.91,55.98,17515.0,49.6664,49.7463,49.6397,49.7019,17515.0
2015-10-23 15:40:00,55.99,56.07,55.97,56.07,14337.0,49.7108,49.7818,49.693,49.7818,14337.0
2015-10-23 15:45:00,56.07,56.16,56.06,56.06,29887.0,49.7818,49.8617,49.7729,49.7729,29887.0
2015-10-23 15:50:00,56.05,56.06,55.93,55.94,33809.0,49.764,49.7729,49.6575,49.6664,33809.0
2015-10-23 15:55:00,55.94,56.27,55.91,56.26,214599.0,49.6664,49.9594,49.6397,49.9505,214599.0
2015-10-26 09:30:00,56.0,56.18,55.75,56.01,17933.0,49.7197,49.8795,49.4977,49.7285,17933.0
2015-10-26 09:35:00,56.0,56.15,55.92,56.0,9451.0,49.7197,49.8528,49.6486,49.7197,9451.0
2015-10-26 09:40:00,56.05,56.14,56.02,56.11,6650.0,49.764,49.844,49.7374,49.8173,6650.0
2015-10-26 09:45:00,56.11,56.2,55.96,55.96,3705.0,49.8173,49.8972,49.6841,49.6841,3705.0
2015-10-26 09:50:00,55.99,56.12,55.94,56.11,4199.0,49.7108,49.8262,49.6664,49.8173,4199.0
2015-10-26 09:55:00,56.12,56.14,55.93,55.93,2970.0,49.8262,49.844,49.6575,49.6575,2970.0
2015-10-26 10:00:00,55.94,55.99,55.89,55.89,2200.0,49.6664,49.7108,49.622,49.622,2200.0
2015-10-26 10:05:00,55.91,56.06,55.91,56.03,3340.0,49.6397,49.7729,49.6397,49.7463,3340.0
2015-10-26 10:10:00,56.03,56.08,55.91,55.91,6701.0,49.7463,49.7907,49.6397,49.6397,6701.0
2015-10-26 10:15:00,55.9,55.93,55.87,55.89,4322.0,49.6309,49.6575,49.6042,49.622,4322.0
2015-10-26 10:20:00,55.89,55.96,55.88,55.88,6990.0,49.622,49.6841,49.6131,49.6131,6990.0
2015-10-26 10:25:00,55.89,56.07,55.88,56.02,5412.0,49.622,49.7818,49.6131,49.7374,5412.0
2015-10-26 10:30:00,56.04,56.08,56.0,56.06,6605.0,49.7552,49.7907,49.7197,49.7729,6605.0
2015-10-26 10:35:00,56.08,56.19,56.07,56.19,3352.0,49.7907,49.8883,49.7818,49.8883,3352.0
2015-10-26 10:40:00,56.22,56.34,56.2,56.33,4079.0,49.915,50.0215,49.8972,50.0126,4079.0
2015-10-26 10:45:00,56.31,56.36,56.22,56.29,5399.0,49.9949,50.0393,49.915,49.9771,5399.0
2015-10-26 10:50:00,56.24,56.32,56.2,56.32,2900.0,49.9327,50.0038,49.8972,50.0038,2900.0
2015-10-26 10:55:00,56.34,56.38,56.31,56.38,4203.0,50.0215,50.057,49.9949,50.057,4203.0
2015-10-26 11:00:00,56.38,56.44,56.35,56.44,4800.0,50.057,50.1103,50.0304,50.1103,4800.0
2015-10-26 11:05:00,56.39,56.45,56.37,56.43,4452.0,50.0659,50.1192,50.0482,50.1014,4452.0
2015-10-26 11:10:00,56.42,56.47,56.39,56.47,5800.0,50.0925,50.1369,50.0659,50.1369,5800.0
2015-10-26 11:15:00,56.45,56.51,56.33,56.33,7402.0,50.1192,50.1725,50.0126,50.0126,7402.0
2015-10-26 11:20:00,56.36,56.36,56.16,56.17,9959.0,50.0393,50.0393,49.8617,49.8706,9959.0
2015-10-26 11:25:00,56.16,56.18,56.07,56.12,3612.0,49.8617,49.8795,49.7818,49.8262,3612.0
2015-10-26 11:30:00,56.09,56.2,56.09,56.2,5132.0,49.7996,49.8972,49.7996,49.8972,5132.0
2015-10-26 11:35:00,56.17,56.17,56.09,56.12,3700.0,49.8706,49.8706,49.7996,49.8262,3700.0
2015-10-26 11:40:00,56.12,56.18,56.08,56.18,3302.0,49.8262,49.8795,49.7907,49.8795,3302.0
2015-10-26 11:45:00,56.19,56.19,56.05,56.1,3600.0,49.8883,49.8883,49.764,49.8084,3600.0
2015-10-26 11:50:00,56.1,56.12,56.05,56.05,3000.0,49.8084,49.8262,49.764,49.764,3000.0
2015-10-26 11:55:00,56.04,56.05,56.0,56.02,4103.0,49.7552,49.764,49.7197,49.7374,4103.0
2015-10-26 12:00:00,56.04,56.06,56.01,56.04,1800.0,49.7552,49.7729,49.7285,49.7552,1800.0
2015-10-26 12:05:00,56.05,56.11,56.01,56.06,4284.0,49.764,49.8173,49.7285,49.7729,4284.0
2015-10-26 12:10:00,56.07,56.11,56.03,56.06,3334.0,49.7818,49.8173,49.7463,49.7729,3334.0
2015-10-26 12:15:00,56.06,56.11,56.06,56.11,1900.0,49.7729,49.8173,49.7729,49.8173,1900.0
2015-10-26 12:20:00,56.12,56.12,56.09,56.12,1605.0,49.8262,49.8262,49.7996,49.8262,1605.0
2015-10-26 12:25:00,56.1,56.15,56.1,56.12,5274.0,49.8084,49.8528,49.8084,49.8262,5274.0
2015-10-26 12:30:00,56.13,56.14,56.11,56.12,2557.0,49.8351,49.844,49.8173,49.8262,2557.0
2015-10-26 12:35:00,56.08,56.08,56.04,56.07,3251.0,49.7907,49.7907,49.7552,49.7818,3251.0
2015-10-26 12:40:00,56.09,56.15,56.05,56.05,3687.0,49.7996,49.8528,49.764,49.764,3687.0
2015-10-26 12:45:00,56.04,56.11,56.04,56.09,3753.0,49.7552,49.8173,49.7552,49.7996,3753.0
2015-10-26 12:50:00,56.09,56.09,56.04,56.04,1133.0,49.7996,49.7996,49.7552,49.7552,1133.0
2015-10-26 12:55:00,56.05,56.09,56.02,56.03,4552.0,49.764,49.7996,49.7374,49.7463,4552.0
2015-10-26 13:00:00,56.01,56.1,55.97,56.02,25551.0,49.7285,49.8084,49.693,49.7374,25551.0
2015-10-26 13:05:00,56.01,56.04,55.97,56.03,17254.0,49.7285,49.7552,49.693,49.7463,17254.0
2015-10-26 13:10:00,56.03,56.08,56.02,56.03,3201.0,49.7463,49.7907,49.7374,49.7463,3201.0
2015-10-26 13:15:00,56.05,56.07,56.03,56.07,600.0,49.764,49.7818,49.7463,49.7818,600.0
2015-10-26 13:20:00,56.05,56.06,56.01,56.04,3361.0,49.764,49.7729,49.7285,49.7552,3361.0
2015-10-26 13:25:00,56.04,56.06,56.01,56.02,3105.0,49.7552,49.7729,49.7285,49.7374,3105.0
2015-10-26 13:30:00,56.0,56.05,55.97,55.98,11753.0,49.7197,49.764,49.693,49.7019,11753.0
2015-10-26 13:35:00,55.97,55.98,55.92,55.92,6193.0,49.693,49.7019,49.6486,49.6486,6193.0
2015-10-26 13:40:00,55.93,55.96,55.92,55.95,7603.0,49.6575,49.6841,49.6486,49.6753,7603.0
2015-10-26 13:45:00,55.95,55.97,55.93,55.94,3500.0,49.6753,49.693,49.6575,49.6664,3500.0
2015-10-26 13:50:00,55.93,55.94,55.9,55.92,7315.0,49.6575,49.6664,49.6309,49.6486,7315.0
2015-10-26 13:55:00,55.94,56.0,55.93,55.96,1980.0,49.6664,49.7197,49.6575,49.6841,1980.0
2015-10-26 14:00:00,55.97,56.1,55.97,56.1,2867.0,49.693,49.8084,49.693,49.8084,2867.0
2015-10-26 14:05:00,56.06,56.15,56.06,56.11,4798.0,49.7729,49.8528,49.7729,49.8173,4798.0
2015-10-26 14:10:00,56.11,56.11,56.02,56.02,2200.0,49.8173,49.8173,49.7374,49.7374,2200.0
2015-10-26 14:15:00,56.02,56.08,56.01,56.08,3170.0,49.7374,49.7907,49.7285,49.7907,3170.0
2015-10-26 14:20:00,56.08,56.1,56.06,56.06,2800.0,49.7907,49.8084,49.7729,49.7729,2800.0
2015-10-26 14:25:00,56.04,56.09,56.03,56.05,4299.0,49.7552,49.7996,49.7463,49.764,4299.0
2015-10-26 14:30:00,56.05,56.08,56.05,56.05,3000.0,49.764,49.7907,49.764,49.764,3000.0
2015-10-26 14:35:00,56.05,56.05,56.01,56.03,7300.0,49.764,49.764,49.7285,49.7463,7300.0
2015-10-26 14:40:00,56.03,56.06,56.03,56.06,5322.0,49.7463,49.7729,49.7463,49.7729,5322.0
2015-10-26 14:45:00,56.05,56.11,56.05,56.1,5172.0,49.764,49.8173,49.764,49.8084,5172.0
2015-10-26 14:50:00,56.09,56.12,56.06,56.06,2600.0,49.7996,49.8262,49.7729,49.7729,2600.0
2015-10-26 14:55:00,56.07,56.12,56.04,56.12,2569.0,49.7818,49.8262,49.7552,49.8262,2569.0
2015-10-26 15:00:00,56.11,56.14,56.06,56.14,3003.0,49.8173,49.844,49.7729,49.844,3003.0
2015-10-26 15:05:00,56.14,56.14,56.1,56.11,4500.0,49.844,49.844,49.8084,49.8173,4500.0
2015-10-26 15:10:00,56.11,56.15,56.08,56.15,4720.0,49.8173,49.8528,49.7907,49.8528,4720.0
2015-10-26 15:15:00,56.11,56.15,56.1,56.1,7152.0,49.8173,49.8528,49.8084,49.8084,7152.0
2015-10-26 15:20:00,56.1,56.11,56.02,56.06,10424.0,49.8084,49.8173,49.7374,49.7729,10424.0
2015-10-26 15:25:00,56.05,56.06,56.02,56.05,5578.0,49.764,49.7729,49.7374,49.764,5578.0
2015-10-26 15:30:00,56.05,56.1,56.04,56.04,5711.0,49.764,49.8084,49.7552,49.7552,5711.0
2015-10-26 15:35:00,56.02,56.07,56.02,56.04,10857.0,49.7374,49.7818,49.7374,49.7552,10857.0
2015-10-26 15:40:00,56.04,56.07,56.01,56.04,11581.0,49.7552,49.7818,49.7285,49.7552,11581.0
2015-10-26 15:45:00,56.06,56.1,56.04,56.1,42844.0,49.7729,49.8084,49.7552,49.8084,42844.0
2015-10-26 15:50:00,56.09,56.22,56.09,56.22,45746.0,49.7996,49.915,49.7996,49.915,45746.0
2015-10-26 15:55:00,56.21,56.27,56.2,56.25,57608.0,49.9061,49.9594,49.8972,49.9416,57608.0
2015-10-27 09:30:00,56.47,57.08,56.43,57.07,30755.0,50.1369,50.6785,50.1014,50.6697,30755.0
2015-10-27 09:35:00,57.08,57.28,56.98,57.05,12198.0,50.6785,50.8561,50.5897,50.6519,12198.0
2015-10-27 09:40:00,57.08,57.13,56.99,57.05,2952.0,50.6785,50.7229,50.5986,50.6519,2952.0
2015-10-27 09:45:00,57.01,57.04,56.9,57.01,3207.0,50.6164,50.643,50.5187,50.6164,3207.0
2015-10-27 09:50:00,57.03,57.04,56.95,57.04,3598.0,50.6341,50.643,50.5631,50.643,3598.0
2015-10-27 09:55:00,57.05,57.07,56.81,56.81,3456.0,50.6519,50.6697,50.4388,50.4388,3456.0
2015-10-27 10:00:00,56.89,56.95,56.8,56.9,5401.0,50.5098,50.5631,50.4299,50.5187,5401.0
2015-10-27 10:05:00,56.99,56.99,56.74,56.8,6003.0,50.5986,50.5986,50.3767,50.4299,6003.0
2015-10-27 10:10:00,56.82,56.89,56.8,56.86,2012.0,50.4477,50.5098,50.4299,50.4832,2012.0
2015-10-27 10:15:00,56.84,56.88,56.65,56.68,5373.0,50.4654,50.501,50.2968,50.3234,5373.0
2015-10-27 10:20:00,56.63,56.72,56.6,56.67,3214.0,50.279,50.3589,50.2524,50.3145,3214.0
2015-10-27 10:25:00,56.64,56.81,56.64,56.72,3000.0,50.2879,50.4388,50.2879,50.3589,3000.0
2015-10-27 10:30:00,56.7,56.77,56.64,56.76,4200.0,50.3411,50.4033,50.2879,50.3944,4200.0
2015-10-27 10:35:00,56.76,56.87,56.72,56.87,5807.0,50.3944,50.4921,50.3589,50.4921,5807.0
2015-10-27 10:40:00,56.86,56.94,56.78,56.87,5400.0,50.4832,50.5542,50.4122,50.4921,5400.0
2015-10-27 10:45:00,56.87,57.01,56.87,56.97,3900.0,50.4921,50.6164,50.4921,50.5809,3900.0
2015-10-27 10:50:00,57.04,57.14,57.04,57.08,3279.0,50.643,50.7318,50.643,50.6785,3279.0
2015-10-27 10:55:00,57.08,57.12,57.04,57.12,3150.0,50.6785,50.714,50.643,50.714,3150.0
2015-10-27 11:00:00,57.08,57.19,57.04,57.12,7146.0,50.6785,50.7762,50.643,50.714,7146.0
2015-10-27 11:05:00,57.17,57.26,57.17,57.19,6700.0,50.7584,50.8383,50.7584,50.7762,6700.0
2015-10-27 11:10:00,57.21,57.27,57.2,57.2,3083.0,50.794,50.8472,50.7851,50.7851,3083.0
2015-10-27 11:15:00,57.19,57.25,57.18,57.25,1200.0,50.7762,50.8295,50.7673,50.8295,1200.0
2015-10-27 11:20:00,57.28,57.29,57.22,57.25,4210.0,50.8561,50.865,50.8028,50.8295,4210.0
2015-10-27 11:25:00,57.28,57.29,57.19,57.19,3200.0,50.8561,50.865,50.7762,50.7762,3200.0
2015-10-27 11:30:00,57.18,57.25,57.18,57.2,3300.0,50.7673,50.8295,50.7673,50.7851,3300.0
2015-10-27 11:35:00,57.18,57.25,57.15,57.15,3502.0,50.7673,50.8295,50.7407,50.7407,3502.0
2015-10-27 11:40:00,57.17,57.27,57.17,57.22,2800.0,50.7584,50.8472,50.7584,50.8028,2800.0
2015-10-27 11:45:00,57.2,57.27,57.2,57.24,1999.0,50.7851,50.8472,50.7851,50.8206,1999.0
2015-10-27 11:50:00,57.22,57.27,57.13,57.13,4812.0,50.8028,50.8472,50.7229,50.7229,4812.0
2015-10-27 11:55:00,57.13,57.17,57.07,57.09,5201.0,50.7229,50.7584,50.6697,50.6874,5201.0
2015-10-27 12:00:00,57.09,57.11,56.95,56.95,2700.0,50.6874,50.7052,50.5631,50.5631,2700.0
2015-10-27 12:05:00,56.94,56.94,56.83,56.94,3900.0,50.5542,50.5542,50.4566,50.5542,3900.0
2015-10-27 12:10:00,56.94,56.96,56.88,56.89,1700.0,50.5542,50.572,50.501,50.5098,1700.0
2015-10-27 12:15:00,56.9,57.0,56.86,56.95,7401.0,50.5187,50.6075,50.4832,50.5631,7401.0
2015-10-27 12:20:00,56.92,56.92,56.92,56.92,400.0,50.5365,50.5365,50.5365,50.5365,400.0
2015-10-27 12:25:00,56.96,57.05,56.94,56.94,3900.0,50.572,50.6519,50.5542,50.5542,3900.0
2015-10-27 12:30:00,56.95,56.96,56.92,56.95,1100.0,50.5631,50.572,50.5365,50.5631,1100.0
2015-10-27 12:35:00,56.91,56.95,56.9,56.91,3747.0,50.5276,50.5631,50.5187,50.5276,3747.0
2015-10-27 12:40:00,56.94,57.0,56.9,57.0,3100.0,50.5542,50.6075,50.5187,50.6075,3100.0
2015-10-27 12:45:00,56.97,57.02,56.97,57.01,2922.0,50.5809,50.6253,50.5809,50.6164,2922.0
2015-10-27 12:50:00,57.07,57.09,57.0,57.08,3300.0,50.6697,50.6874,50.6075,50.6785,3300.0
2015-10-27 12:55:00,57.04,57.04,56.88,56.95,4958.0,50.643,50.643,50.501,50.5631,4958.0
2015-10-27 13:00:00,56.98,56.98,56.81,56.91,6204.0,50.5897,50.5897,50.4388,50.5276,6204.0
2015-10-27 13:05:00,56.92,56.92,56.8,56.8,7682.0,50.5365,50.5365,50.4299,50.4299,7682.0
2015-10-27 13:10:00,56.81,56.81,56.71,56.71,6011.0,50.4388,50.4388,50.35,50.35,6011.0
2015-10-27 13:15:00,56.72,56.88,56.71,56.85,7609.0,50.3589,50.501,50.35,50.4743,7609.0
2015-10-27 13:20:00,56.85,56.91,56.85,56.88,3454.0,50.4743,50.5276,50.4743,50.501,3454.0
2015-10-27 13:25:00,56.85,56.92,56.79,56.92,5001.0,50.4743,50.5365,50.4211,50.5365,5001.0
2015-10-27 13:30:00,56.9,56.92,56.86,56.92,4302.0,50.5187,50.5365,50.4832,50.5365,4302.0
2015-10-27 13:35:00,56.94,56.97,56.93,56.96,3725.0,50.5542,50.5809,50.5454,50.572,3725.0
2015-10-27 13:40:00,56.96,57.03,56.96,56.98,2500.0,50.572,50.6341,50.572,50.5897,2500.0
2015-10-27 13:45:00,56.98,57.0,56.92,56.97,6600.0,50.5897,50.6075,50.5365,50.5809,6600.0
2015-10-27 13:50:00,56.96,56.96,56.91,56.91,1900.0,50.572,50.572,50.5276,50.5276,1900.0
2015-10-27 13:55:00,56.92,56.98,56.91,56.95,4410.0,50.5365,50.5897,50.5276,50.5631,4410.0
2015-10-27 14:00:00,56.94,57.08,56.94,57.05,4340.0,50.5542,50.6785,50.5542,50.6519,4340.0
2015-10-27 14:05:00,57.07,57.08,57.02,57.04,4803.0,50.6697,50.6785,50.6253,50.643,4803.0
2015-10-27 14:10:00,57.03,57.07,56.94,56.95,5151.0,50.6341,50.6697,50.5542,50.5631,5151.0
2015-10-27 14:15:00,56.97,56.99,56.92,56.94,4899.0,50.5809,50.5986,50.5365,50.5542,4899.0
2015-10-27 14:20:00,56.94,57.08,56.94,56.96,8335.0,50.5542,50.6785,50.5542,50.572,8335.0
2015-10-27 14:25:00,56.95,57.07,56.94,57.02,4209.0,50.5631,50.6697,50.5542,50.6253,4209.0
2015-10-27 14:30:00,57.06,57.06,56.95,56.96,9200.0,50.6608,50.6608,50.5631,50.572,9200.0
2015-10-27 14:35:00,56.98,57.01,56.96,57.01,4800.0,50.5897,50.6164,50.572,50.6164,4800.0
2015-10-27 14:40:00,56.99,57.01,56.97,56.97,5600.0,50.5986,50.6164,50.5809,50.5809,5600.0
2015-10-27 14:45:00,56.97,57.09,56.97,57.09,5486.0,50.5809,50.6874,50.5809,50.6874,5486.0
2015-10-27 14:50:00,57.07,57.1,57.02,57.1,3576.0,50.6697,50.6963,50.6253,50.6963,3576.0
2015-10-27 14:55:00,57.1,57.16,57.09,57.09,6600.0,50.6963,50.7496,50.6874,50.6874,6600.0
2015-10-27 15:00:00,57.09,57.17,57.09,57.15,5072.0,50.6874,50.7584,50.6874,50.7407,5072.0
2015-10-27 15:05:00,57.13,57.18,57.13,57.13,4931.0,50.7229,50.7673,50.7229,50.7229,4931.0
2015-10-27 15:10:00,57.13,57.25,57.12,57.23,7312.0,50.7229,50.8295,50.714,50.8117,7312.0
2015-10-27 15:15:00,57.25,57.3,57.23,57.25,7647.0,50.8295,50.8739,50.8117,50.8295,7647.0
2015-10-27 15:20:00,57.23,57.23,57.2,57.21,6425.0,50.8117,50.8117,50.7851,50.794,6425.0
2015-10-27 15:25:00,57.22,57.23,57.21,57.23,8802.0,50.8028,50.8117,50.794,50.8117,8802.0
2015-10-27 15:30:00,57.23,57.27,57.22,57.24,9969.0,50.8117,50.8472,50.8028,50.8206,9969.0
2015-10-27 15:35:00,57.26,57.27,57.24,57.27,9743.0,50.8383,50.8472,50.8206,50.8472,9743.0
2015-10-27 15:40:00,57.27,57.36,57.25,57.33,35283.0,50.8472,50.9271,50.8295,50.9005,35283.0
2015-10-27 15:45:00,57.32,57.33,57.16,57.31,19089.0,50.8916,50.9005,50.7496,50.8827,19089.0
2015-10-27 15:50:00,57.28,57.34,57.2,57.34,19760.0,50.8561,50.9094,50.7851,50.9094,19760.0
2015-10-27 15:55:00,57.34,57.43,57.28,57.37,81223.0,50.9094,50.9893,50.8561,50.936,81223.0
2015-10-28 09:30:00,56.89,56.96,56.09,56.09,34863.0,50.5098,50.572,49.7996,49.7996,34863.0
2015-10-28 09:35:00,56.2,56.2,56.09,56.17,4600.0,49.8972,49.8972,49.7996,49.8706,4600.0
2015-10-28 09:40:00,56.12,56.14,55.91,56.12,13549.0,49.8262,49.844,49.6397,49.8262,13549.0
2015-10-28 09:45:00,56.14,56.2,56.07,56.2,13800.0,49.844,49.8972,49.7818,49.8972,13800.0
2015-10-28 09:50:00,56.24,56.33,56.24,56.29,4180.0,49.9327,50.0126,49.9327,49.9771,4180.0
2015-10-28 09:55:00,56.28,56.49,56.26,56.41,20286.0,49.9683,50.1547,49.9505,50.0837,20286.0
2015-10-28 10:00:00,56.45,56.57,56.43,56.57,17813.0,50.1192,50.2257,50.1014,50.2257,17813.0
2015-10-28 10:05:00,56.58,56.63,56.44,56.48,7700.0,50.2346,50.279,50.1103,50.1458,7700.0
2015-10-28 10:10:00,56.51,56.51,56.4,56.44,3300.0,50.1725,50.1725,50.0748,50.1103,3300.0
2015-10-28 10:15:00,56.45,56.6,56.4,56.49,15676.0,50.1192,50.2524,50.0748,50.1547,15676.0
2015-10-28 10:20:00,56.54,56.65,56.51,56.65,4300.0,50.1991,50.2968,50.1725,50.2968,4300.0
2015-10-28 10:25:00,56.62,56.78,56.56,56.78,7175.0,50.2701,50.4122,50.2168,50.4122,7175.0
2015-10-28 10:30:00,56.78,56.78,56.62,56.62,15040.0,50.4122,50.4122,50.2701,50.2701,15040.0
2015-10-28 10:35:00,56.59,56.64,56.58,56.64,5343.0,50.2435,50.2879,50.2346,50.2879,5343.0
2015-10-28 10:40:00,56.66,56.86,56.63,56.85,14754.0,50.3056,50.4832,50.279,50.4743,14754.0
2015-10-28 10:45:00,56.86,56.93,56.83,56.88,7518.0,50.4832,50.5454,50.4566,50.501,7518.0
2015-10-28 10:50:00,56.88,56.97,56.88,56.96,3712.0,50.501,50.5809,50.501,50.572,3712.0
2015-10-28 10:55:00,56.94,56.98,56.92,56.95,4090.0,50.5542,50.5897,50.5365,50.5631,4090.0
2015-10-28 11:00:00,56.98,57.18,56.98,57.16,7050.0,50.5897,50.7673,50.5897,50.7496,7050.0
2015-10-28 11:05:00,57.18,57.22,57.1,57.1,6925.0,50.7673,50.8028,50.6963,50.6963,6925.0
2015-10-28 11:10:00,57.1,57.19,57.1,57.19,3500.0,50.6963,50.7762,50.6963,50.7762,3500.0
2015-10-28 11:15:00,57.18,57.21,57.16,57.21,3900.0,50.7673,50.794,50.7496,50.794,3900.0
2015-10-28 11:20:00,57.18,57.18,57.15,57.15,1900.0,50.7673,50.7673,50.7407,50.7407,1900.0
2015-10-28 11:25:00,57.17,57.23,57.16,57.22,5800.0,50.7584,50.8117,50.7496,50.8028,5800.0
2015-10-28 11:30:00,57.22,57.27,57.21,57.27,4500.0,50.8028,50.8472,50.794,50.8472,4500.0
2015-10-28 11:35:00,57.26,57.27,57.24,57.24,2521.0,50.8383,50.8472,50.8206,50.8206,2521.0
2015-10-28 11:40:00,57.23,57.23,57.11,57.12,4478.0,50.8117,50.8117,50.7052,50.714,4478.0
2015-10-28 11:45:00,57.11,57.19,57.11,57.19,2300.0,50.7052,50.7762,50.7052,50.7762,2300.0
2015-10-28 11:50:00,57.21,57.27,57.21,57.23,1688.0,50.794,50.8472,50.794,50.8117,1688.0
2015-10-28 11:55:00,57.19,57.35,57.19,57.35,3000.0,50.7762,50.9183,50.7762,50.9183,3000.0
2015-10-28 12:00:00,57.34,57.37,57.31,57.37,3346.0,50.9094,50.936,50.8827,50.936,3346.0
2015-10-28 12:05:00,57.35,57.42,57.35,57.4,6405.0,50.9183,50.9804,50.9183,50.9626,6405.0
2015-10-28 12:10:00,57.4,57.44,57.4,57.44,3350.0,50.9626,50.9982,50.9626,50.9982,3350.0
2015-10-28 12:15:00,57.42,57.43,57.4,57.43,1800.0,50.9804,50.9893,50.9626,50.9893,1800.0
2015-10-28 12:20:00,57.41,57.47,57.41,57.42,1900.0,50.9715,51.0248,50.9715,50.9804,1900.0
2015-10-28 12:25:00,57.45,57.47,57.4,57.4,1400.0,51.007,51.0248,50.9626,50.9626,1400.0
2015-10-28 12:30:00,57.4,57.41,57.37,57.41,2781.0,50.9626,50.9715,50.936,50.9715,2781.0
2015-10-28 12:35:00,57.42,57.48,57.42,57.47,5376.0,50.9804,51.0337,50.9804,51.0248,5376.0
2015-10-28 12:40:00,57.48,57.48,57.44,57.47,2875.0,51.0337,51.0337,50.9982,51.0248,2875.0
2015-10-28 12:45:00,57.46,57.55,57.46,57.48,3900.0,51.0159,51.0958,51.0159,51.0337,3900.0
2015-10-28 12:50:00,57.47,57.54,57.47,57.48,3310.0,51.0248,51.0869,51.0248,51.0337,3310.0
2015-10-28 12:55:00,57.5,57.56,57.48,57.48,3842.0,51.0514,51.1047,51.0337,51.0337,3842.0
2015-10-28 13:00:00,57.47,57.47,57.39,57.44,2650.0,51.0248,51.0248,50.9538,50.9982,2650.0
2015-10-28 13:05:00,57.45,57.45,57.37,57.4,3999.0,51.007,51.007,50.936,50.9626,3999.0
2015-10-28 13:10:00,57.42,57.47,57.42,57.43,2196.0,50.9804,51.0248,50.9804,50.9893,2196.0
2015-10-28 13:15:00,57.42,57.42,57.37,57.39,3077.0,50.9804,50.9804,50.936,50.9538,3077.0
2015-10-28 13:20:00,57.37,57.44,57.35,57.35,7100.0,50.936,50.9982,50.9183,50.9183,7100.0
2015-10-28 13:25:00,57.38,57.5,57.37,57.5,4300.0,50.9449,51.0514,50.936,51.0514,4300.0
2015-10-28 13:30:00,57.46,57.52,57.45,57.52,3100.0,51.0159,51.0692,51.007,51.0692,3100.0
2015-10-28 13:35:00,57.48,57.55,57.46,57.53,1400.0,51.0337,51.0958,51.0159,51.0781,1400.0
2015-10-28 13:40:00,57.52,57.56,57.5,57.5,3218.0,51.0692,51.1047,51.0514,51.0514,3218.0
2015-10-28 13:45:00,57.51,57.61,57.51,57.56,5750.0,51.0603,51.1491,51.0603,51.1047,5750.0
2015-10-28 13:50:00,57.56,57.6,57.56,57.6,3460.0,51.1047,51.1402,51.1047,51.1402,3460.0
2015-10-28 13:55:00,57.59,57.66,57.59,57.63,2331.0,51.1313,51.1935,51.1313,51.1668,2331.0
2015-10-28 14:00:00,57.61,57.62,57.21,57.26,8187.0,51.1491,51.158,50.794,50.8383,8187.0
2015-10-28 14:05:00,57.23,57.25,57.1,57.11,10001.0,50.8117,50.8295,50.6963,50.7052,10001.0
2015-10-28 14:10:00,57.13,57.13,56.86,56.92,5800.0,50.7229,50.7229,50.4832,50.5365,5800.0
2015-10-28 14:15:00,56.88,56.97,56.87,56.87,2504.0,50.501,50.5809,50.4921,50.4921,2504.0
2015-10-28 14:20:00,56.88,57.02,56.86,57.0,2300.0,50.501,50.6253,50.4832,50.6075,2300.0
2015-10-28 14:25:00,57.03,57.13,57.01,57.04,1950.0,50.6341,50.7229,50.6164,50.643,1950.0
2015-10-28 14:30:00,56.97,56.97,56.87,56.88,1551.0,50.5809,50.5809,50.4921,50.501,1551.0
2015-10-28 14:35:00,56.83,57.01,56.83,56.97,4540.0,50.4566,50.6164,50.4566,50.5809,4540.0
2015-10-28 14:40:00,57.0,57.04,56.96,56.97,3904.0,50.6075,50.643,50.572,50.5809,3904.0
2015-10-28 14:45:00,56.97,57.12,56.94,57.03,2966.0,50.5809,50.714,50.5542,50.6341,2966.0
2015-10-28 14:50:00,57.0,57.08,57.0,57.05,14777.0,50.6075,50.6785,50.6075,50.6519,14777.0
2015-10-28 14:55:00,57.06,57.06,56.97,57.01,3141.0,50.6608,50.6608,50.5809,50.6164,3141.0
2015-10-28 15:00:00,57.0,57.08,56.99,57.03,7477.0,50.6075,50.6785,50.5986,50.6341,7477.0
2015-10-28 15:05:00,57.04,57.21,57.03,57.11,6017.0,50.643,50.794,50.6341,50.7052,6017.0
2015-10-28 15:10:00,57.11,57.33,57.11,57.33,4634.0,50.7052,50.9005,50.7052,50.9005,4634.0
2015-10-28 15:15:00,57.28,57.33,57.28,57.29,4700.0,50.8561,50.9005,50.8561,50.865,4700.0
2015-10-28 15:20:00,57.31,57.32,57.27,57.27,3358.0,50.8827,50.8916,50.8472,50.8472,3358.0
2015-10-28 15:25:00,57.28,57.35,57.28,57.31,3301.0,50.8561,50.9183,50.8561,50.8827,3301.0
2015-10-28 15:30:00,57.33,57.46,57.33,57.4,12241.0,50.9005,51.0159,50.9005,50.9626,12241.0
2015-10-28 15:35:00,57.42,57.46,57.41,57.45,4652.0,50.9804,51.0159,50.9715,51.007,4652.0
2015-10-28 15:40:00,57.49,57.54,57.46,57.53,11419.0,51.0425,51.0869,51.0159,51.0781,11419.0
2015-10-28 15:45:00,57.56,57.65,57.55,57.56,17644.0,51.1047,51.1846,51.0958,51.1047,17644.0
2015-10-28 15:50:00,57.57,57.64,57.53,57.56,24442.0,51.1136,51.1757,51.0781,51.1047,24442.0
2015-10-28 15:55:00,57.57,57.71,57.54,57.7,59429.0,51.1136,51.2379,51.0869,51.229,59429.0
2015-10-29 09:30:00,57.14,57.29,56.96,57.1,18310.0,50.7318,50.865,50.572,50.6963,18310.0
2015-10-29 09:35:00,57.08,57.28,57.01,57.21,10815.0,50.6785,50.8561,50.6164,50.794,10815.0
2015-10-29 09:40:00,57.17,57.21,57.11,57.14,4906.0,50.7584,50.794,50.7052,50.7318,4906.0
2015-10-29 09:45:00,57.19,57.33,57.16,57.3,3896.0,50.7762,50.9005,50.7496,50.8739,3896.0
2015-10-29 09:50:00,57.29,57.3,57.19,57.2,2264.0,50.865,50.8739,50.7762,50.7851,2264.0
2015-10-29 09:55:00,57.22,57.22,57.15,57.15,3396.0,50.8028,50.8028,50.7407,50.7407,3396.0
2015-10-29 10:00:00,57.23,57.28,57.21,57.28,4280.0,50.8117,50.8561,50.794,50.8561,4280.0
2015-10-29 10:05:00,57.3,57.49,57.29,57.49,3700.0,50.8739,51.0425,50.865,51.0425,3700.0
2015-10-29 10:10:00,57.5,57.5,57.38,57.38,3959.0,51.0514,51.0514,50.9449,50.9449,3959.0
2015-10-29 10:15:00,57.41,57.51,57.41,57.43,7473.0,50.9715,51.0603,50.9715,50.9893,7473.0
2015-10-29 10:20:00,57.41,57.45,57.32,57.32,5950.0,50.9715,51.007,50.8916,50.8916,5950.0
2015-10-29 10:25:00,57.34,57.37,57.23,57.24,3300.0,50.9094,50.936,50.8117,50.8206,3300.0
2015-10-29 10:30:00,57.26,57.35,57.24,57.34,5397.0,50.8383,50.9183,50.8206,50.9094,5397.0
2015-10-29 10:35:00,57.33,57.42,57.33,57.38,2193.0,50.9005,50.9804,50.9005,50.9449,2193.0
2015-10-29 10:40:00,57.39,57.45,57.39,57.41,2700.0,50.9538,51.007,50.9538,50.9715,2700.0
2015-10-29 10:45:00,57.39,57.39,57.32,57.34,3662.0,50.9538,50.9538,50.8916,50.9094,3662.0
2015-10-29 10:50:00,57.35,57.38,57.34,57.38,2981.0,50.9183,50.9449,50.9094,50.9449,2981.0
2015-10-29 10:55:00,57.39,57.44,57.37,57.4,3400.0,50.9538,50.9982,50.936,50.9626,3400.0
2015-10-29 11:00:00,57.37,57.4,57.33,57.39,2193.0,50.936,50.9626,50.9005,50.9538,2193.0
2015-10-29 11:05:00,57.4,57.43,57.38,57.42,2400.0,50.9626,50.9893,50.9449,50.9804,2400.0
2015-10-29 11:10:00,57.45,57.45,57.36,57.36,3000.0,51.007,51.007,50.9271,50.9271,3000.0
2015-10-29 11:15:00,57.38,57.4,57.36,57.38,2190.0,50.9449,50.9626,50.9271,50.9449,2190.0
2015-10-29 11:20:00,57.39,57.4,57.37,57.38,2100.0,50.9538,50.9626,50.936,50.9449,2100.0
2015-10-29 11:25:00,57.38,57.45,57.35,57.41,4000.0,50.9449,51.007,50.9183,50.9715,4000.0
2015-10-29 11:30:00,57.41,57.41,57.35,57.35,1300.0,50.9715,50.9715,50.9183,50.9183,1300.0
2015-10-29 11:35:00,57.35,57.35,57.34,57.35,400.0,50.9183,50.9183,50.9094,50.9183,400.0
2015-10-29 11:40:00,57.35,57.36,57.27,57.27,3200.0,50.9183,50.9271,50.8472,50.8472,3200.0
2015-10-29 11:45:00,57.27,57.29,57.25,57.26,3727.0,50.8472,50.865,50.8295,50.8383,3727.0
2015-10-29 11:50:00,57.24,57.24,57.17,57.17,2200.0,50.8206,50.8206,50.7584,50.7584,2200.0
2015-10-29 11:55:00,57.15,57.17,57.11,57.11,1779.0,50.7407,50.7584,50.7052,50.7052,1779.0
2015-10-29 12:00:00,57.15,57.15,57.11,57.11,1200.0,50.7407,50.7407,50.7052,50.7052,1200.0
2015-10-29 12:05:00,57.1,57.11,57.04,57.06,4900.0,50.6963,50.7052,50.643,50.6608,4900.0
2015-10-29 12:10:00,57.06,57.07,57.04,57.07,3101.0,50.6608,50.6697,50.643,50.6697,3101.0
2015-10-29 12:15:00,57.09,57.25,57.08,57.25,4000.0,50.6874,50.8295,50.6785,50.8295,4000.0
2015-10-29 12:20:00,57.22,57.28,57.22,57.28,2600.0,50.8028,50.8561,50.8028,50.8561,2600.0
2015-10-29 12:25:00,57.24,57.29,57.22,57.22,4548.0,50.8206,50.865,50.8028,50.8028,4548.0
2015-10-29 12:30:00,57.27,57.27,57.22,57.22,300.0,50.8472,50.8472,50.8028,50.8028,300.0
2015-10-29 12:35:00,57.2,57.22,57.18,57.22,5200.0,50.7851,50.8028,50.7673,50.8028,5200.0
2015-10-29 12:40:00,57.19,57.31,57.19,57.28,14707.0,50.7762,50.8827,50.7762,50.8561,14707.0
2015-10-29 12:45:00,57.25,57.33,57.25,57.3,18150.0,50.8295,50.9005,50.8295,50.8739,18150.0
2015-10-29 12:50:00,57.28,57.28,57.24,57.27,3500.0,50.8561,50.8561,50.8206,50.8472,3500.0
2015-10-29 12:55:00,57.24,57.31,57.24,57.29,17401.0,50.8206,50.8827,50.8206,50.865,17401.0
2015-10-29 13:00:00,57.29,57.32,57.27,57.29,3100.0,50.865,50.8916,50.8472,50.865,3100.0
2015-10-29 13:05:00,57.3,57.33,57.29,57.29,1413.0,50.8739,50.9005,50.865,50.865,1413.0
2015-10-29 13:10:00,57.27,57.29,57.27,57.28,2200.0,50.8472,50.865,50.8472,50.8561,2200.0
2015-10-29 13:15:00,57.28,57.3,57.25,57.26,6800.0,50.8561,50.8739,50.8295,50.8383,6800.0
2015-10-29 13:20:00,57.27,57.3,57.26,57.3,8703.0,50.8472,50.8739,50.8383,50.8739,8703.0
2015-10-29 13:25:00,57.29,57.31,57.29,57.3,1100.0,50.865,50.8827,50.865,50.8739,1100.0
2015-10-29 13:30:00,57.3,57.32,57.27,57.27,3543.0,50.8739,50.8916,50.8472,50.8472,3543.0
2015-10-29 13:35:00,57.28,57.29,57.26,57.27,4650.0,50.8561,50.865,50.8383,50.8472,4650.0
2015-10-29 13:40:00,57.26,57.32,57.25,57.3,10610.0,50.8383,50.8916,50.8295,50.8739,10610.0
2015-10-29 13:45:00,57.32,57.35,57.31,57.33,2700.0,50.8916,50.9183,50.8827,50.9005,2700.0
2015-10-29 13:50:00,57.3,57.33,57.26,57.3,4000.0,50.8739,50.9005,50.8383,50.8739,4000.0
2015-10-29 13:55:00,57.29,57.29,57.25,57.28,3623.0,50.865,50.865,50.8295,50.8561,3623.0
2015-10-29 14:00:00,57.28,57.3,57.25,57.3,6605.0,50.8561,50.8739,50.8295,50.8739,6605.0
2015-10-29 14:05:00,57.3,57.3,57.25,57.27,13800.0,50.8739,50.8739,50.8295,50.8472,13800.0
2015-10-29 14:10:00,57.26,57.31,57.26,57.31,17204.0,50.8383,50.8827,50.8383,50.8827,17204.0
2015-10-29 14:15:00,57.3,57.41,57.3,57.39,3700.0,50.8739,50.9715,50.8739,50.9538,3700.0
2015-10-29 14:20:00,57.38,57.42,57.37,57.42,1400.0,50.9449,50.9804,50.936,50.9804,1400.0
2015-10-29 14:25:00,57.41,57.42,57.36,57.36,2800.0,50.9715,50.9804,50.9271,50.9271,2800.0
2015-10-29 14:30:00,57.39,57.39,57.29,57.3,3100.0,50.9538,50.9538,50.865,50.8739,3100.0
2015-10-29 14:35:00,57.28,57.29,57.24,57.27,21822.0,50.8561,50.865,50.8206,50.8472,21822.0
2015-10-29 14:40:00,57.27,57.34,57.26,57.31,23128.0,50.8472,50.9094,50.8383,50.8827,23128.0
2015-10-29 14:45:00,57.3,57.32,57.3,57.31,5050.0,50.8739,50.8916,50.8739,50.8827,5050.0
2015-10-29 14:50:00,57.31,57.36,57.3,57.32,3500.0,50.8827,50.9271,50.8739,50.8916,3500.0
2015-10-29 14:55:00,57.31,57.31,57.27,57.29,4507.0,50.8827,50.8827,50.8472,50.865,4507.0
2015-10-29 15:00:00,57.29,57.3,57.27,57.28,5099.0,50.865,50.8739,50.8472,50.8561,5099.0
2015-10-29 15:05:00,57.28,57.32,57.28,57.32,3926.0,50.8561,50.8916,50.8561,50.8916,3926.0
2015-10-29 15:10:00,57.3,57.37,57.3,57.37,2854.0,50.8739,50.936,50.8739,50.936,2854.0
2015-10-29 15:15:00,57.36,57.37,57.33,57.34,5160.0,50.9271,50.936,50.9005,50.9094,5160.0
2015-10-29 15:20:00,57.35,57.36,57.32,57.33,5900.0,50.9183,50.9271,50.8916,50.9005,5900.0
2015-10-29 15:25:00,57.33,57.33,57.27,57.28,9077.0,50.9005,50.9005,50.8472,50.8561,9077.0
2015-10-29 15:30:00,57.29,57.32,57.28,57.32,11276.0,50.865,50.8916,50.8561,50.8916,11276.0
2015-10-29 15:35:00,57.32,57.34,57.31,57.33,5728.0,50.8916,50.9094,50.8827,50.9005,5728.0
2015-10-29 15:40:00,57.32,57.32,57.28,57.3,11415.0,50.8916,50.8916,50.8561,50.8739,11415.0
2015-10-29 15:45:00,57.31,57.32,57.27,57.28,15272.0,50.8827,50.8916,50.8472,50.8561,15272.0
2015-10-29 15:50:00,57.28,57.3,57.27,57.29,24064.0,50.8561,50.8739,50.8472,50.865,24064.0
2015-10-29 15:55:00,57.3,57.3,57.27,57.3,52734.0,50.8739,50.8739,50.8472,50.8739,52734.0
2015-10-30 09:30:00,57.56,57.56,57.3,57.3,4909.0,51.1047,51.1047,50.8739,50.8739,4909.0
2015-10-30 09:35:00,57.31,57.52,57.22,57.46,3856.0,50.8827,51.0692,50.8028,51.0159,3856.0
2015-10-30 09:40:00,57.43,57.75,57.41,57.67,1514.0,50.9893,51.2734,50.9715,51.2024,1514.0
2015-10-30 09:45:00,57.67,57.67,57.58,57.58,1611.0,51.2024,51.2024,51.1225,51.1225,1611.0
2015-10-30 09:50:00,57.53,57.53,57.42,57.47,900.0,51.0781,51.0781,50.9804,51.0248,900.0
2015-10-30 09:55:00,57.43,57.45,57.31,57.31,1094.0,50.9893,51.007,50.8827,50.8827,1094.0
2015-10-30 10:00:00,57.26,57.36,57.26,57.3,700.0,50.8383,50.9271,50.8383,50.8739,700.0
2015-10-30 10:05:00,57.28,57.35,57.28,57.35,6231.0,50.8561,50.9183,50.8561,50.9183,6231.0
2015-10-30 10:10:00,57.35,57.39,57.3,57.39,3161.0,50.9183,50.9538,50.8739,50.9538,3161.0
2015-10-30 10:15:00,57.33,57.43,57.32,57.43,1200.0,50.9005,50.9893,50.8916,50.9893,1200.0
2015-10-30 10:20:00,57.37,57.4,57.35,57.4,700.0,50.936,50.9626,50.9183,50.9626,700.0
2015-10-30 10:25:00,57.38,57.38,57.37,57.37,300.0,50.9449,50.9449,50.936,50.936,300.0
2015-10-30 10:30:00,57.38,57.42,57.3,57.42,47503.0,50.9449,50.9804,50.8739,50.9804,47503.0
2015-10-30 10:35:00,57.39,57.39,57.32,57.36,6722.0,50.9538,50.9538,50.8916,50.9271,6722.0
2015-10-30 10:40:00,57.4,57.44,57.37,57.39,2800.0,50.9626,50.9982,50.936,50.9538,2800.0
2015-10-30 10:45:00,57.39,57.43,57.36,57.38,1485.0,50.9538,50.9893,50.9271,50.9449,1485.0
2015-10-30 10:50:00,57.38,57.39,57.36,57.38,1900.0,50.9449,50.9538,50.9271,50.9449,1900.0
2015-10-30 10:55:00,57.36,57.38,57.27,57.32,8604.0,50.9271,50.9449,50.8472,50.8916,8604.0
2015-10-30 11:00:00,57.37,57.44,57.37,57.43,1605.0,50.936,50.9982,50.936,50.9893,1605.0
2015-10-30 11:05:00,57.42,57.43,57.38,57.38,1627.0,50.9804,50.9893,50.9449,50.9449,1627.0
2015-10-30 11:10:00,57.35,57.35,57.29,57.3,5500.0,50.9183,50.9183,50.865,50.8739,5500.0
2015-10-30 11:15:00,57.29,57.34,57.28,57.32,2400.0,50.865,50.9094,50.8561,50.8916,2400.0
2015-10-30 11:20:00,57.31,57.34,57.31,57.33,1601.0,50.8827,50.9094,50.8827,50.9005,1601.0
2015-10-30 11:25:00,57.31,57.37,57.3,57.33,17900.0,50.8827,50.936,50.8739,50.9005,17900.0
2015-10-30 11:30:00,57.31,57.41,57.29,57.36,26389.0,50.8827,50.9715,50.865,50.9271,26389.0
2015-10-30 11:35:00,57.34,57.39,57.28,57.34,20184.0,50.9094,50.9538,50.8561,50.9094,20184.0
2015-10-30 11:40:00,57.35,57.5,57.35,57.42,22701.0,50.9183,51.0514,50.9183,50.9804,22701.0
2015-10-30 11:45:00,57.43,57.5,57.42,57.49,2700.0,50.9893,51.0514,50.9804,51.0425,2700.0
2015-10-30 11:50:00,57.47,57.49,57.46,57.46,925.0,51.0248,51.0425,51.0159,51.0159,925.0
2015-10-30 11:55:00,57.47,57.49,57.37,57.37,1900.0,51.0248,51.0425,50.936,50.936,1900.0
2015-10-30 12:00:00,57.35,57.45,57.32,57.38,10100.0,50.9183,51.007,50.8916,50.9449,10100.0
2015-10-30 12:05:00,57.41,57.46,57.35,57.45,23756.0,50.9715,51.0159,50.9183,51.007,23756.0
2015-10-30 12:10:00,57.42,57.51,57.42,57.5,14690.0,50.9804,51.0603,50.9804,51.0514,14690.0
2015-10-30 12:15:00,57.52,57.57,57.48,57.56,19986.0,51.0692,51.1136,51.0337,51.1047,19986.0
2015-10-30 12:20:00,57.53,57.53,57.52,57.52,400.0,51.0781,51.0781,51.0692,51.0692,400.0
2015-10-30 12:25:00,57.48,57.48,57.43,57.48,2900.0,51.0337,51.0337,50.9893,51.0337,2900.0
2015-10-30 12:30:00,57.47,57.48,57.44,57.47,4768.0,51.0248,51.0337,50.9982,51.0248,4768.0
2015-10-30 12:35:00,57.46,57.51,57.42,57.46,16699.0,51.0159,51.0603,50.9804,51.0159,16699.0
2015-10-30 12:40:00,57.48,57.48,57.45,57.48,3200.0,51.0337,51.0337,51.007,51.0337,3200.0
2015-10-30 12:45:00,57.48,57.48,57.42,57.46,7719.0,51.0337,51.0337,50.9804,51.0159,7719.0
2015-10-30 12:50:00,57.44,57.52,57.44,57.52,7605.0,50.9982,51.0692,50.9982,51.0692,7605.0
2015-10-30 12:55:00,57.54,57.58,57.54,57.56,2181.0,51.0869,51.1225,51.0869,51.1047,2181.0
2015-10-30 13:00:00,57.55,57.62,57.55,57.62,2502.0,51.0958,51.158,51.0958,51.158,2502.0
2015-10-30 13:05:00,57.61,57.61,57.6,57.61,700.0,51.1491,51.1491,51.1402,51.1491,700.0
2015-10-30 13:10:00,57.59,57.63,57.59,57.63,900.0,51.1313,51.1668,51.1313,51.1668,900.0
2015-10-30 13:15:00,57.64,57.64,57.6,57.6,1100.0,51.1757,51.1757,51.1402,51.1402,1100.0
2015-10-30 13:20:00,57.58,57.59,57.56,57.58,2800.0,51.1225,51.1313,51.1047,51.1225,2800.0
2015-10-30 13:25:00,57.61,57.64,57.61,57.63,1852.0,51.1491,51.1757,51.1491,51.1668,1852.0
2015-10-30 13:30:00,57.61,57.61,57.58,57.58,900.0,51.1491,51.1491,51.1225,51.1225,900.0
2015-10-30 13:35:00,57.6,57.62,57.58,57.59,2800.0,51.1402,51.158,51.1225,51.1313,2800.0
2015-10-30 13:40:00,57.58,57.63,57.57,57.57,1925.0,51.1225,51.1668,51.1136,51.1136,1925.0
2015-10-30 13:45:00,57.56,57.64,57.56,57.64,3954.0,51.1047,51.1757,51.1047,51.1757,3954.0
2015-10-30 13:50:00,57.64,57.64,57.63,57.64,400.0,51.1757,51.1757,51.1668,51.1757,400.0
2015-10-30 13:55:00,57.61,57.7,57.61,57.67,5300.0,51.1491,51.229,51.1491,51.2024,5300.0
2015-10-30 14:00:00,57.69,57.7,57.64,57.67,9923.0,51.2201,51.229,51.1757,51.2024,9923.0
2015-10-30 14:05:00,57.67,57.67,57.63,57.65,900.0,51.2024,51.2024,51.1668,51.1846,900.0
2015-10-30 14:10:00,57.65,57.7,57.64,57.65,5160.0,51.1846,51.229,51.1757,51.1846,5160.0
2015-10-30 14:15:00,57.65,57.67,57.64,57.66,1600.0,51.1846,51.2024,51.1757,51.1935,1600.0
2015-10-30 14:20:00,57.67,57.67,57.65,57.65,8300.0,51.2024,51.2024,51.1846,51.1846,8300.0
2015-10-30 14:25:00,57.65,57.69,57.64,57.69,6421.0,51.1846,51.2201,51.1757,51.2201,6421.0
2015-10-30 14:30:00,57.66,57.68,57.65,57.68,3214.0,51.1935,51.2112,51.1846,51.2112,3214.0
2015-10-30 14:35:00,57.68,57.68,57.66,57.66,1507.0,51.2112,51.2112,51.1935,51.1935,1507.0
2015-10-30 14:40:00,57.67,57.71,57.67,57.71,900.0,51.2024,51.2379,51.2024,51.2379,900.0
2015-10-30 14:45:00,57.71,57.71,57.64,57.64,2600.0,51.2379,51.2379,51.1757,51.1757,2600.0
2015-10-30 14:50:00,57.64,57.69,57.64,57.68,3900.0,51.1757,51.2201,51.1757,51.2112,3900.0
2015-10-30 14:55:00,57.67,57.67,57.63,57.65,7500.0,51.2024,51.2024,51.1668,51.1846,7500.0
2015-10-30 15:00:00,57.63,57.71,57.61,57.71,17919.0,51.1668,51.2379,51.1491,51.2379,17919.0
2015-10-30 15:05:00,57.68,57.7,57.63,57.65,4102.0,51.2112,51.229,51.1668,51.1846,4102.0
2015-10-30 15:10:00,57.65,57.7,57.64,57.66,5148.0,51.1846,51.229,51.1757,51.1935,5148.0
2015-10-30 15:15:00,57.63,57.7,57.63,57.69,7300.0,51.1668,51.229,51.1668,51.2201,7300.0
2015-10-30 15:20:00,57.67,57.68,57.65,57.66,21847.0,51.2024,51.2112,51.1846,51.1935,21847.0
2015-10-30 15:25:00,57.66,57.68,57.64,57.66,8561.0,51.1935,51.2112,51.1757,51.1935,8561.0
2015-10-30 15:30:00,57.65,57.66,57.64,57.65,7864.0,51.1846,51.1935,51.1757,51.1846,7864.0
2015-10-30 15:35:00,57.65,57.66,57.64,57.65,2500.0,51.1846,51.1935,51.1757,51.1846,2500.0
2015-10-30 15:40:00,57.66,57.67,57.6,57.64,24711.0,51.1935,51.2024,51.1402,51.1757,24711.0
2015-10-30 15:45:00,57.64,57.69,57.59,57.65,34931.0,51.1757,51.2201,51.1313,51.1846,34931.0
2015-10-30 15:50:00,57.66,57.69,57.64,57.65,18985.0,51.1935,51.2201,51.1757,51.1846,18985.0
2015-10-30 15:55:00,57.64,57.7,57.61,57.61,83500.0,51.1757,51.229,51.1491,51.1491,83500.0
2015-11-02 09:30:00,57.65,57.9,57.28,57.6,18073.0,51.1846,51.4066,50.8561,51.1402,18073.0
2015-11-02 09:35:00,57.62,57.96,57.53,57.91,3512.0,51.158,51.4598,51.0781,51.4154,3512.0
2015-11-02 09:40:00,57.88,57.97,57.86,57.87,2700.0,51.3888,51.4687,51.3711,51.3799,2700.0
2015-11-02 09:45:00,57.94,58.16,57.87,58.13,9074.0,51.4421,51.6374,51.3799,51.6108,9074.0
2015-11-02 09:50:00,58.08,58.1,57.88,57.96,11727.0,51.5664,51.5841,51.3888,51.4598,11727.0
2015-11-02 09:55:00,57.88,57.88,57.8,57.81,1000.0,51.3888,51.3888,51.3178,51.3267,1000.0
2015-11-02 10:00:00,57.84,57.92,57.75,57.92,5410.0,51.3533,51.4243,51.2734,51.4243,5410.0
2015-11-02 10:05:00,57.89,57.98,57.89,57.91,4150.0,51.3977,51.4776,51.3977,51.4154,4150.0
2015-11-02 10:10:00,57.89,57.96,57.86,57.93,2600.0,51.3977,51.4598,51.3711,51.4332,2600.0
2015-11-02 10:15:00,57.91,57.94,57.81,57.85,3002.0,51.4154,51.4421,51.3267,51.3622,3002.0
2015-11-02 10:20:00,57.85,57.86,57.81,57.81,800.0,51.3622,51.3711,51.3267,51.3267,800.0
2015-11-02 10:25:00,57.82,57.87,57.79,57.83,2206.0,51.3355,51.3799,51.3089,51.3444,2206.0
2015-11-02 10:30:00,57.88,57.88,57.79,57.82,3840.0,51.3888,51.3888,51.3089,51.3355,3840.0
2015-11-02 10:35:00,57.82,57.86,57.81,57.84,2761.0,51.3355,51.3711,51.3267,51.3533,2761.0
2015-11-02 10:40:00,57.79,57.83,57.74,57.8,1900.0,51.3089,51.3444,51.2645,51.3178,1900.0
2015-11-02 10:45:00,57.78,57.85,57.74,57.84,1999.0,51.3,51.3622,51.2645,51.3533,1999.0
2015-11-02 10:50:00,57.84,57.85,57.75,57.78,1925.0,51.3533,51.3622,51.2734,51.3,1925.0
2015-11-02 10:55:00,57.74,57.84,57.7,57.84,11461.0,51.2645,51.3533,51.229,51.3533,11461.0
2015-11-02 11:00:00,57.82,57.85,57.79,57.79,1200.0,51.3355,51.3622,51.3089,51.3089,1200.0
2015-11-02 11:05:00,57.81,57.89,57.81,57.88,5700.0,51.3267,51.3977,51.3267,51.3888,5700.0
2015-11-02 11:10:00,57.84,57.91,57.82,57.82,6558.0,51.3533,51.4154,51.3355,51.3355,6558.0
2015-11-02 11:15:00,57.84,57.92,57.84,57.92,2900.0,51.3533,51.4243,51.3533,51.4243,2900.0
2015-11-02 11:20:00,57.95,57.97,57.91,57.92,1600.0,51.451,51.4687,51.4154,51.4243,1600.0
2015-11-02 11:25:00,57.93,58.12,57.93,58.07,4838.0,51.4332,51.6019,51.4332,51.5575,4838.0
2015-11-02 11:30:00,58.04,58.04,58.0,58.01,1300.0,51.5309,51.5309,51.4954,51.5042,1300.0
2015-11-02 11:35:00,58.03,58.03,57.99,58.03,4191.0,51.522,51.522,51.4865,51.522,4191.0
2015-11-02 11:40:00,58.03,58.07,58.01,58.01,3687.0,51.522,51.5575,51.5042,51.5042,3687.0
2015-11-02 11:45:00,57.98,58.07,57.97,58.03,17040.0,51.4776,51.5575,51.4687,51.522,17040.0
2015-11-02 11:50:00,58.02,58.06,57.99,58.06,2897.0,51.5131,51.5486,51.4865,51.5486,2897.0
2015-11-02 11:55:00,58.06,58.18,58.06,58.1,3800.0,51.5486,51.6552,51.5486,51.5841,3800.0
2015-11-02 12:00:00,58.1,58.14,58.1,58.1,1400.0,51.5841,51.6197,51.5841,51.5841,1400.0
2015-11-02 12:05:00,58.13,58.14,58.1,58.1,2600.0,51.6108,51.6197,51.5841,51.5841,2600.0
2015-11-02 12:10:00,58.1,58.19,58.1,58.19,3625.0,51.5841,51.664,51.5841,51.664,3625.0
2015-11-02 12:15:00,58.18,58.18,58.11,58.17,2100.0,51.6552,51.6552,51.593,51.6463,2100.0
2015-11-02 12:20:00,58.16,58.17,58.13,58.16,1600.0,51.6374,51.6463,51.6108,51.6374,1600.0
2015-11-02 12:25:00,58.14,58.16,58.12,58.14,1600.0,51.6197,51.6374,51.6019,51.6197,1600.0
2015-11-02 12:30:00,58.13,58.13,58.1,58.1,1800.0,51.6108,51.6108,51.5841,51.5841,1800.0
2015-11-02 12:35:00,58.1,58.1,58.06,58.06,1000.0,51.5841,51.5841,51.5486,51.5486,1000.0
2015-11-02 12:40:00,58.08,58.18,58.07,58.17,4805.0,51.5664,51.6552,51.5575,51.6463,4805.0
2015-11-02 12:45:00,58.18,58.18,58.15,58.15,900.0,51.6552,51.6552,51.6285,51.6285,900.0
2015-11-02 12:50:00,58.14,58.14,58.1,58.1,600.0,51.6197,51.6197,51.5841,51.5841,600.0
2015-11-02 12:55:00,58.1,58.13,58.1,58.13,1203.0,51.5841,51.6108,51.5841,51.6108,1203.0
2015-11-02 13:00:00,58.12,58.14,58.1,58.13,2605.0,51.6019,51.6197,51.5841,51.6108,2605.0
2015-11-02 13:05:00,58.12,58.16,58.11,58.14,1800.0,51.6019,51.6374,51.593,51.6197,1800.0
2015-11-02 13:10:00,58.16,58.16,58.09,58.09,1550.0,51.6374,51.6374,51.5753,51.5753,1550.0
2015-11-02 13:15:00,58.08,58.09,58.07,58.07,2100.0,51.5664,51.5753,51.5575,51.5575,2100.0
2015-11-02 13:20:00,58.07,58.12,58.07,58.12,3351.0,51.5575,51.6019,51.5575,51.6019,3351.0
2015-11-02 13:25:00,58.12,58.18,58.12,58.17,2300.0,51.6019,51.6552,51.6019,51.6463,2300.0
2015-11-02 13:30:00,58.16,58.16,58.14,58.16,2311.0,51.6374,51.6374,51.6197,51.6374,2311.0
2015-11-02 13:35:00,58.16,58.17,58.11,58.13,3915.0,51.6374,51.6463,51.593,51.6108,3915.0
2015-11-02 13:40:00,58.12,58.14,58.11,58.14,700.0,51.6019,51.6197,51.593,51.6197,700.0
2015-11-02 13:45:00,58.12,58.12,58.05,58.11,13800.0,51.6019,51.6019,51.5397,51.593,13800.0
2015-11-02 13:50:00,58.08,58.09,58.06,58.09,1200.0,51.5664,51.5753,51.5486,51.5753,1200.0
2015-11-02 13:55:00,58.08,58.11,58.08,58.11,3600.0,51.5664,51.593,51.5664,51.593,3600.0
2015-11-02 14:00:00,58.12,58.23,58.12,58.2,3573.0,51.6019,51.6996,51.6019,51.6729,3573.0
2015-11-02 14:05:00,58.21,58.21,58.15,58.16,3452.0,51.6818,51.6818,51.6285,51.6374,3452.0
2015-11-02 14:10:00,58.17,58.17,58.15,58.15,2600.0,51.6463,51.6463,51.6285,51.6285,2600.0
2015-11-02 14:15:00,58.15,58.18,58.11,58.18,3152.0,51.6285,51.6552,51.593,51.6552,3152.0
2015-11-02 14:20:00,58.17,58.21,58.17,58.21,1526.0,51.6463,51.6818,51.6463,51.6818,1526.0
2015-11-02 14:25:00,58.21,58.22,58.17,58.19,4300.0,51.6818,51.6907,51.6463,51.664,4300.0
2015-11-02 14:30:00,58.17,58.2,58.17,58.19,1900.0,51.6463,51.6729,51.6463,51.664,1900.0
2015-11-02 14:35:00,58.19,58.23,58.16,58.16,1800.0,51.664,51.6996,51.6374,51.6374,1800.0
2015-11-02 14:40:00,58.16,58.25,58.16,58.24,6213.0,51.6374,51.7173,51.6374,51.7084,6213.0
2015-11-02 14:45:00,58.23,58.24,58.19,58.23,4026.0,51.6996,51.7084,51.664,51.6996,4026.0
2015-11-02 14:50:00,58.22,58.26,58.21,58.26,3131.0,51.6907,51.7262,51.6818,51.7262,3131.0
2015-11-02 14:55:00,58.28,58.28,58.23,58.26,3052.0,51.744,51.744,51.6996,51.7262,3052.0
2015-11-02 15:00:00,58.28,58.34,58.28,58.31,4227.0,51.744,51.7972,51.744,51.7706,4227.0
2015-11-02 15:05:00,58.29,58.3,58.23,58.28,6952.0,51.7528,51.7617,51.6996,51.744,6952.0
2015-11-02 15:10:00,58.28,58.28,58.25,58.28,2300.0,51.744,51.744,51.7173,51.744,2300.0
2015-11-02 15:15:00,58.29,58.3,58.25,58.28,4700.0,51.7528,51.7617,51.7173,51.744,4700.0
2015-11-02 15:20:00,58.28,58.31,58.27,58.3,3700.0,51.744,51.7706,51.7351,51.7617,3700.0
2015-11-02 15:25:00,58.29,58.31,58.28,58.28,5866.0,51.7528,51.7706,51.744,51.744,5866.0
2015-11-02 15:30:00,58.29,58.29,58.25,58.25,2700.0,51.7528,51.7528,51.7173,51.7173,2700.0
2015-11-02 15:35:00,58.24,58.27,58.23,58.26,3675.0,51.7084,51.7351,51.6996,51.7262,3675.0
2015-11-02 15:40:00,58.24,58.29,58.24,58.26,6844.0,51.7084,51.7528,51.7084,51.7262,6844.0
2015-11-02 15:45:00,58.24,58.25,58.18,58.21,17193.0,51.7084,51.7173,51.6552,51.6818,17193.0
2015-11-02 15:50:00,58.21,58.27,58.2,58.25,17136.0,51.6818,51.7351,51.6729,51.7173,17136.0
2015-11-02 15:55:00,58.25,58.27,58.2,58.23,35928.0,51.7173,51.7351,51.6729,51.6996,35928.0
2015-11-03 09:30:00,58.09,58.22,57.81,58.17,12310.0,51.5753,51.6907,51.3267,51.6463,12310.0
2015-11-03 09:35:00,58.22,58.48,58.17,58.21,4100.0,51.6907,51.9215,51.6463,51.6818,4100.0
2015-11-03 09:40:00,58.26,58.29,58.21,58.28,1400.0,51.7262,51.7528,51.6818,51.744,1400.0
2015-11-03 09:45:00,58.21,58.22,58.1,58.22,5722.0,51.6818,51.6907,51.5841,51.6907,5722.0
2015-11-03 09:50:00,58.18,58.18,58.05,58.09,5800.0,51.6552,51.6552,51.5397,51.5753,5800.0
2015-11-03 09:55:00,58.13,58.18,58.06,58.1,5000.0,51.6108,51.6552,51.5486,51.5841,5000.0
2015-11-03 10:00:00,58.11,58.26,58.09,58.26,3240.0,51.593,51.7262,51.5753,51.7262,3240.0
2015-11-03 10:05:00,58.31,58.31,58.25,58.25,2274.0,51.7706,51.7706,51.7173,51.7173,2274.0
2015-11-03 10:10:00,58.23,58.35,58.2,58.33,2050.0,51.6996,51.8061,51.6729,51.7883,2050.0
2015-11-03 10:15:00,58.33,58.43,58.32,58.38,2400.0,51.7883,51.8771,51.7795,51.8327,2400.0
2015-11-03 10:20:00,58.42,58.46,58.4,58.45,2200.0,51.8683,51.9038,51.8505,51.8949,2200.0
2015-11-03 10:25:00,58.47,58.49,58.45,58.45,1500.0,51.9126,51.9304,51.8949,51.8949,1500.0
2015-11-03 10:30:00,58.44,58.51,58.43,58.49,7038.0,51.886,51.9482,51.8771,51.9304,7038.0
2015-11-03 10:35:00,58.49,58.5,58.44,58.47,2800.0,51.9304,51.9393,51.886,51.9126,2800.0
2015-11-03 10:40:00,58.49,58.5,58.45,58.5,2100.0,51.9304,51.9393,51.8949,51.9393,2100.0
2015-11-03 10:45:00,58.5,58.5,58.42,58.45,16491.0,51.9393,51.9393,51.8683,51.8949,16491.0
2015-11-03 10:50:00,58.45,58.49,58.44,58.47,2000.0,51.8949,51.9304,51.886,51.9126,2000.0
2015-11-03 10:55:00,58.49,58.49,58.44,58.46,4301.0,51.9304,51.9304,51.886,51.9038,4301.0
2015-11-03 11:00:00,58.48,58.48,58.41,58.44,1900.0,51.9215,51.9215,51.8594,51.886,1900.0
2015-11-03 11:05:00,58.42,58.45,58.41,58.43,4254.0,51.8683,51.8949,51.8594,51.8771,4254.0
2015-11-03 11:10:00,58.42,58.56,58.41,58.55,4586.0,51.8683,51.9926,51.8594,51.9837,4586.0
2015-11-03 11:15:00,58.53,58.62,58.53,58.62,894.0,51.9659,52.0458,51.9659,52.0458,894.0
2015-11-03 11:20:00,58.59,58.6,58.55,58.56,4008.0,52.0192,52.0281,51.9837,51.9926,4008.0
2015-11-03 11:25:00,58.56,58.56,58.56,58.56,0.0,51.9926,51.9926,51.9926,51.9926,0.0
2015-11-03 11:30:00,58.58,58.67,58.58,58.67,2984.0,52.0103,52.0902,52.0103,52.0902,2984.0
2015-11-03 11:35:00,58.71,58.75,58.7,58.73,3625.0,52.1257,52.1612,52.1168,52.1435,3625.0
2015-11-03 11:40:00,58.73,58.75,58.7,58.75,4300.0,52.1435,52.1612,52.1168,52.1612,4300.0
2015-11-03 11:45:00,58.75,58.76,58.66,58.66,4600.0,52.1612,52.1701,52.0813,52.0813,4600.0
2015-11-03 11:50:00,58.66,58.75,58.61,58.71,13700.0,52.0813,52.1612,52.0369,52.1257,13700.0
2015-11-03 11:55:00,58.7,58.73,58.66,58.71,7302.0,52.1168,52.1435,52.0813,52.1257,7302.0
2015-11-03 12:00:00,58.71,58.74,58.68,58.7,3808.0,52.1257,52.1524,52.0991,52.1168,3808.0
2015-11-03 12:05:00,58.7,58.72,58.69,58.69,1801.0,52.1168,52.1346,52.108,52.108,1801.0
2015-11-03 12:10:00,58.69,58.7,58.6,58.62,3504.0,52.108,52.1168,52.0281,52.0458,3504.0
2015-11-03 12:15:00,58.59,58.63,58.54,58.63,10618.0,52.0192,52.0547,51.9748,52.0547,10618.0
2015-11-03 12:20:00,58.62,58.68,58.58,58.58,4110.0,52.0458,52.0991,52.0103,52.0103,4110.0
2015-11-03 12:25:00,58.59,58.66,58.58,58.65,3700.0,52.0192,52.0813,52.0103,52.0725,3700.0
2015-11-03 12:30:00,58.66,58.66,58.61,58.64,2401.0,52.0813,52.0813,52.0369,52.0636,2401.0
2015-11-03 12:35:00,58.64,58.71,58.64,58.71,6470.0,52.0636,52.1257,52.0636,52.1257,6470.0
2015-11-03 12:40:00,58.72,58.72,58.61,58.65,3387.0,52.1346,52.1346,52.0369,52.0725,3387.0
2015-11-03 12:45:00,58.65,58.72,58.64,58.7,3400.0,52.0725,52.1346,52.0636,52.1168,3400.0
2015-11-03 12:50:00,58.71,58.73,58.7,58.71,4200.0,52.1257,52.1435,52.1168,52.1257,4200.0
2015-11-03 12:55:00,58.72,58.73,58.69,58.7,7012.0,52.1346,52.1435,52.108,52.1168,7012.0
2015-11-03 13:00:00,58.69,58.69,58.66,58.67,6899.0,52.108,52.108,52.0813,52.0902,6899.0
2015-11-03 13:05:00,58.67,58.68,58.61,58.64,3500.0,52.0902,52.0991,52.0369,52.0636,3500.0
2015-11-03 13:10:00,58.62,58.63,58.56,58.57,5999.0,52.0458,52.0547,51.9926,52.0014,5999.0
2015-11-03 13:15:00,58.56,58.59,58.54,58.55,6104.0,51.9926,52.0192,51.9748,51.9837,6104.0
2015-11-03 13:20:00,58.57,58.67,58.57,58.67,7226.0,52.0014,52.0902,52.0014,52.0902,7226.0
2015-11-03 13:25:00,58.66,58.66,58.57,58.57,4200.0,52.0813,52.0813,52.0014,52.0014,4200.0
2015-11-03 13:30:00,58.55,58.58,58.52,58.52,4243.0,51.9837,52.0103,51.957,51.957,4243.0
2015-11-03 13:35:00,58.51,58.6,58.47,58.6,5267.0,51.9482,52.0281,51.9126,52.0281,5267.0
2015-11-03 13:40:00,58.6,58.62,58.54,58.62,5417.0,52.0281,52.0458,51.9748,52.0458,5417.0
2015-11-03 13:45:00,58.61,58.61,58.59,58.59,2900.0,52.0369,52.0369,52.0192,52.0192,2900.0
2015-11-03 13:50:00,58.57,58.64,58.57,58.6,3950.0,52.0014,52.0636,52.0014,52.0281,3950.0
2015-11-03 13:55:00,58.61,58.61,58.59,58.6,2278.0,52.0369,52.0369,52.0192,52.0281,2278.0
2015-11-03 14:00:00,58.61,58.67,58.6,58.63,6552.0,52.0369,52.0902,52.0281,52.0547,6552.0
2015-11-03 14:05:00,58.63,58.7,58.63,58.7,3152.0,52.0547,52.1168,52.0547,52.1168,3152.0
2015-11-03 14:10:00,58.71,58.72,58.69,58.7,5587.0,52.1257,52.1346,52.108,52.1168,5587.0
2015-11-03 14:15:00,58.7,58.71,58.67,58.67,5200.0,52.1168,52.1257,52.0902,52.0902,5200.0
2015-11-03 14:20:00,58.67,58.77,58.66,58.74,10227.0,52.0902,52.179,52.0813,52.1524,10227.0
2015-11-03 14:25:00,58.75,58.83,58.75,58.83,4299.0,52.1612,52.2323,52.1612,52.2323,4299.0
2015-11-03 14:30:00,58.84,58.9,58.82,58.84,7780.0,52.2411,52.2944,52.2234,52.2411,7780.0
2015-11-03 14:35:00,58.85,58.85,58.79,58.79,3200.0,52.25,52.25,52.1968,52.1968,3200.0
2015-11-03 14:40:00,58.8,58.8,58.78,58.79,2200.0,52.2056,52.2056,52.1879,52.1968,2200.0
2015-11-03 14:45:00,58.78,58.8,58.77,58.8,4500.0,52.1879,52.2056,52.179,52.2056,4500.0
2015-11-03 14:50:00,58.8,58.82,58.79,58.8,3800.0,52.2056,52.2234,52.1968,52.2056,3800.0
2015-11-03 14:55:00,58.8,58.82,58.77,58.8,4542.0,52.2056,52.2234,52.179,52.2056,4542.0
2015-11-03 15:00:00,58.8,58.8,58.71,58.71,4526.0,52.2056,52.2056,52.1257,52.1257,4526.0
2015-11-03 15:05:00,58.71,58.71,58.67,58.69,3161.0,52.1257,52.1257,52.0902,52.108,3161.0
2015-11-03 15:10:00,58.69,58.73,58.68,58.73,4112.0,52.108,52.1435,52.0991,52.1435,4112.0
2015-11-03 15:15:00,58.72,58.74,58.71,58.74,3400.0,52.1346,52.1524,52.1257,52.1524,3400.0
2015-11-03 15:20:00,58.74,58.74,58.69,58.72,12889.0,52.1524,52.1524,52.108,52.1346,12889.0
2015-11-03 15:25:00,58.71,58.72,58.67,58.69,4489.0,52.1257,52.1346,52.0902,52.108,4489.0
2015-11-03 15:30:00,58.68,58.7,58.65,58.65,9355.0,52.0991,52.1168,52.0725,52.0725,9355.0
2015-11-03 15:35:00,58.66,58.68,58.62,58.66,4924.0,52.0813,52.0991,52.0458,52.0813,4924.0
2015-11-03 15:40:00,58.66,58.66,58.61,58.62,6950.0,52.0813,52.0813,52.0369,52.0458,6950.0
2015-11-03 15:45:00,58.62,58.63,58.59,58.61,10291.0,52.0458,52.0547,52.0192,52.0369,10291.0
2015-11-03 15:50:00,58.6,58.62,58.58,58.58,11767.0,52.0281,52.0458,52.0103,52.0103,11767.0
2015-11-03 15:55:00,58.59,58.59,58.54,58.59,28874.0,52.0192,52.0192,51.9748,52.0192,28874.0
2015-11-04 09:30:00,58.85,58.85,58.59,58.74,14584.0,52.25,52.25,52.0192,52.1524,14584.0
2015-11-04 09:35:00,58.7,58.74,58.39,58.53,14270.0,52.1168,52.1524,51.8416,51.9659,14270.0
2015-11-04 09:40:00,58.5,58.54,58.29,58.29,5773.0,51.9393,51.9748,51.7528,51.7528,5773.0
2015-11-04 09:45:00,58.3,58.37,58.23,58.23,3643.0,51.7617,51.8239,51.6996,51.6996,3643.0
2015-11-04 09:50:00,58.26,58.38,58.19,58.32,3800.0,51.7262,51.8327,51.664,51.7795,3800.0
2015-11-04 09:55:00,58.31,58.33,58.25,58.25,3370.0,51.7706,51.7883,51.7173,51.7173,3370.0
2015-11-04 10:00:00,58.24,58.45,58.24,58.45,1240.0,51.7084,51.8949,51.7084,51.8949,1240.0
2015-11-04 10:05:00,58.56,58.58,58.44,58.54,5448.0,51.9926,52.0103,51.886,51.9748,5448.0
2015-11-04 10:10:00,58.53,58.63,58.47,58.63,3427.0,51.9659,52.0547,51.9126,52.0547,3427.0
2015-11-04 10:15:00,58.61,58.66,58.53,58.59,3882.0,52.0369,52.0813,51.9659,52.0192,3882.0
2015-11-04 10:20:00,58.61,58.69,58.59,58.6,3645.0,52.0369,52.108,52.0192,52.0281,3645.0
2015-11-04 10:25:00,58.61,58.7,58.61,58.68,1200.0,52.0369,52.1168,52.0369,52.0991,1200.0
2015-11-04 10:30:00,58.68,58.74,58.61,58.63,8432.0,52.0991,52.1524,52.0369,52.0547,8432.0
2015-11-04 10:35:00,58.66,58.66,58.6,58.62,3600.0,52.0813,52.0813,52.0281,52.0458,3600.0
2015-11-04 10:40:00,58.61,58.61,58.48,58.48,7500.0,52.0369,52.0369,51.9215,51.9215,7500.0
2015-11-04 10:45:00,58.49,58.49,58.4,58.43,2700.0,51.9304,51.9304,51.8505,51.8771,2700.0
2015-11-04 10:50:00,58.44,58.45,58.36,58.39,1700.0,51.886,51.8949,51.815,51.8416,1700.0
2015-11-04 10:55:00,58.36,58.36,58.28,58.28,5600.0,51.815,51.815,51.744,51.744,5600.0
2015-11-04 11:00:00,58.29,58.31,58.23,58.23,4012.0,51.7528,51.7706,51.6996,51.6996,4012.0
2015-11-04 11:05:00,58.2,58.24,58.07,58.12,13066.0,51.6729,51.7084,51.5575,51.6019,13066.0
2015-11-04 11:10:00,58.11,58.17,58.1,58.17,1900.0,51.593,51.6463,51.5841,51.6463,1900.0
2015-11-04 11:15:00,58.17,58.24,58.16,58.24,2900.0,51.6463,51.7084,51.6374,51.7084,2900.0
2015-11-04 11:20:00,58.23,58.24,58.2,58.2,6100.0,51.6996,51.7084,51.6729,51.6729,6100.0
2015-11-04 11:25:00,58.24,58.3,58.2,58.23,14869.0,51.7084,51.7617,51.6729,51.6996,14869.0
2015-11-04 11:30:00,58.25,58.29,58.21,58.27,5975.0,51.7173,51.7528,51.6818,51.7351,5975.0
2015-11-04 11:35:00,58.29,58.37,58.29,58.37,1051.0,51.7528,51.8239,51.7528,51.8239,1051.0
2015-11-04 11:40:00,58.36,58.4,58.35,58.38,1500.0,51.815,51.8505,51.8061,51.8327,1500.0
2015-11-04 11:45:00,58.39,58.42,58.38,58.42,2400.0,51.8416,51.8683,51.8327,51.8683,2400.0
2015-11-04 11:50:00,58.48,58.48,58.4,58.46,4240.0,51.9215,51.9215,51.8505,51.9038,4240.0
2015-11-04 11:55:00,58.43,58.49,58.41,58.48,1700.0,51.8771,51.9304,51.8594,51.9215,1700.0
2015-11-04 12:00:00,58.51,58.55,58.5,58.54,1200.0,51.9482,51.9837,51.9393,51.9748,1200.0
2015-11-04 12:05:00,58.57,58.57,58.49,58.55,5387.0,52.0014,52.0014,51.9304,51.9837,5387.0
2015-11-04 12:10:00,58.55,58.55,58.55,58.55,0.0,51.9837,51.9837,51.9837,51.9837,0.0
2015-11-04 12:15:00,58.53,58.55,58.5,58.52,1116.0,51.9659,51.9837,51.9393,51.957,1116.0
2015-11-04 12:20:00,58.49,58.51,58.49,58.49,850.0,51.9304,51.9482,51.9304,51.9304,850.0
2015-11-04 12:25:00,58.51,58.51,58.45,58.48,3000.0,51.9482,51.9482,51.8949,51.9215,3000.0
2015-11-04 12:30:00,58.49,58.49,58.46,58.46,2608.0,51.9304,51.9304,51.9038,51.9038,2608.0
2015-11-04 12:35:00,58.47,58.47,58.46,58.47,200.0,51.9126,51.9126,51.9038,51.9126,200.0
2015-11-04 12:40:00,58.45,58.48,58.4,58.48,2000.0,51.8949,51.9215,51.8505,51.9215,2000.0
2015-11-04 12:45:00,58.49,58.5,58.49,58.5,400.0,51.9304,51.9393,51.9304,51.9393,400.0
2015-11-04 12:50:00,58.5,58.53,58.48,58.5,1637.0,51.9393,51.9659,51.9215,51.9393,1637.0
2015-11-04 12:55:00,58.54,58.55,58.53,58.54,3699.0,51.9748,51.9837,51.9659,51.9748,3699.0
2015-11-04 13:00:00,58.55,58.55,58.48,58.48,2000.0,51.9837,51.9837,51.9215,51.9215,2000.0
2015-11-04 13:05:00,58.5,58.5,58.47,58.48,3813.0,51.9393,51.9393,51.9126,51.9215,3813.0
2015-11-04 13:10:00,58.5,58.5,58.47,58.48,10221.0,51.9393,51.9393,51.9126,51.9215,10221.0
2015-11-04 13:15:00,58.48,58.5,58.44,58.44,6450.0,51.9215,51.9393,51.886,51.886,6450.0
2015-11-04 13:20:00,58.44,58.5,58.44,58.5,3678.0,51.886,51.9393,51.886,51.9393,3678.0
2015-11-04 13:25:00,58.48,58.57,58.48,58.57,1843.0,51.9215,52.0014,51.9215,52.0014,1843.0
2015-11-04 13:30:00,58.62,58.65,58.58,58.59,7743.0,52.0458,52.0725,52.0103,52.0192,7743.0
2015-11-04 13:35:00,58.59,58.59,58.53,58.54,45975.0,52.0192,52.0192,51.9659,51.9748,45975.0
2015-11-04 13:40:00,58.53,58.53,58.5,58.52,1981.0,51.9659,51.9659,51.9393,51.957,1981.0
2015-11-04 13:45:00,58.51,58.52,58.48,58.48,3388.0,51.9482,51.957,51.9215,51.9215,3388.0
2015-11-04 13:50:00,58.47,58.49,58.46,58.46,10219.0,51.9126,51.9304,51.9038,51.9038,10219.0
2015-11-04 13:55:00,58.48,58.49,58.46,58.46,4782.0,51.9215,51.9304,51.9038,51.9038,4782.0
2015-11-04 14:00:00,58.47,58.49,58.43,58.43,6075.0,51.9126,51.9304,51.8771,51.8771,6075.0
2015-11-04 14:05:00,58.41,58.49,58.41,58.47,7832.0,51.8594,51.9304,51.8594,51.9126,7832.0
2015-11-04 14:10:00,58.49,58.56,58.48,58.54,61317.0,51.9304,51.9926,51.9215,51.9748,61317.0
2015-11-04 14:15:00,58.56,58.62,58.56,58.61,3006.0,51.9926,52.0458,51.9926,52.0369,3006.0
2015-11-04 14:20:00,58.61,58.61,58.58,58.59,3438.0,52.0369,52.0369,52.0103,52.0192,3438.0
2015-11-04 14:25:00,58.57,58.57,58.47,58.52,15800.0,52.0014,52.0014,51.9126,51.957,15800.0
2015-11-04 14:30:00,58.51,58.56,58.5,58.55,3743.0,51.9482,51.9926,51.9393,51.9837,3743.0
2015-11-04 14:35:00,58.54,58.58,58.54,58.57,5844.0,51.9748,52.0103,51.9748,52.0014,5844.0
2015-11-04 14:40:00,58.54,58.55,58.47,58.5,99562.0,51.9748,51.9837,51.9126,51.9393,99562.0
2015-11-04 14:45:00,58.5,58.5,58.45,58.46,6345.0,51.9393,51.9393,51.8949,51.9038,6345.0
2015-11-04 14:50:00,58.46,58.47,58.44,58.47,1200.0,51.9038,51.9126,51.886,51.9126,1200.0
2015-11-04 14:55:00,58.48,58.51,58.48,58.51,1300.0,51.9215,51.9482,51.9215,51.9482,1300.0
2015-11-04 15:00:00,58.51,58.51,58.42,58.43,4066.0,51.9482,51.9482,51.8683,51.8771,4066.0
2015-11-04 15:05:00,58.42,58.45,58.42,58.45,6663.0,51.8683,51.8949,51.8683,51.8949,6663.0
2015-11-04 15:10:00,58.44,58.48,58.42,58.46,6857.0,51.886,51.9215,51.8683,51.9038,6857.0
2015-11-04 15:15:00,58.45,58.48,58.44,58.47,6425.0,51.8949,51.9215,51.886,51.9126,6425.0
2015-11-04 15:20:00,58.48,58.56,58.48,58.54,1890.0,51.9215,51.9926,51.9215,51.9748,1890.0
2015-11-04 15:25:00,58.54,58.56,58.54,58.55,3024.0,51.9748,51.9926,51.9748,51.9837,3024.0
2015-11-04 15:30:00,58.54,58.57,58.52,58.55,4458.0,51.9748,52.0014,51.957,51.9837,4458.0
2015-11-04 15:35:00,58.51,58.53,58.5,58.5,4292.0,51.9482,51.9659,51.9393,51.9393,4292.0
2015-11-04 15:40:00,58.51,58.51,58.48,58.48,3125.0,51.9482,51.9482,51.9215,51.9215,3125.0
2015-11-04 15:45:00,58.48,58.52,58.48,58.51,5341.0,51.9215,51.957,51.9215,51.9482,5341.0
2015-11-04 15:50:00,58.51,58.52,58.45,58.46,14146.0,51.9482,51.957,51.8949,51.9038,14146.0
2015-11-04 15:55:00,58.46,58.55,58.45,58.53,22476.0,51.9038,51.9837,51.8949,51.9659,22476.0
2015-11-05 09:30:00,58.36,58.49,58.01,58.47,15936.0,51.815,51.9304,51.5042,51.9126,15936.0
2015-11-05 09:35:00,58.48,58.49,58.41,58.42,3022.0,51.9215,51.9304,51.8594,51.8683,3022.0
2015-11-05 09:40:00,58.45,58.45,58.27,58.33,5702.0,51.8949,51.8949,51.7351,51.7883,5702.0
2015-11-05 09:45:00,58.28,58.37,58.26,58.32,2532.0,51.744,51.8239,51.7262,51.7795,2532.0
2015-11-05 09:50:00,58.29,58.29,58.18,58.19,1290.0,51.7528,51.7528,51.6552,51.664,1290.0
2015-11-05 09:55:00,58.25,58.38,58.24,58.36,3978.0,51.7173,51.8327,51.7084,51.815,3978.0
2015-11-05 10:00:00,58.41,58.42,58.28,58.29,4417.0,51.8594,51.8683,51.744,51.7528,4417.0
2015-11-05 10:05:00,58.27,58.33,58.24,58.24,2400.0,51.7351,51.7883,51.7084,51.7084,2400.0
2015-11-05 10:10:00,58.22,58.22,58.05,58.19,4773.0,51.6907,51.6907,51.5397,51.664,4773.0
2015-11-05 10:15:00,58.14,58.17,57.96,58.08,6271.0,51.6197,51.6463,51.4598,51.5664,6271.0
2015-11-05 10:20:00,58.1,58.13,58.05,58.09,2244.0,51.5841,51.6108,51.5397,51.5753,2244.0
2015-11-05 10:25:00,58.02,58.02,57.88,57.94,2900.0,51.5131,51.5131,51.3888,51.4421,2900.0
2015-11-05 10:30:00,57.91,57.98,57.84,57.89,10780.0,51.4154,51.4776,51.3533,51.3977,10780.0
2015-11-05 10:35:00,57.91,57.96,57.9,57.96,1700.0,51.4154,51.4598,51.4066,51.4598,1700.0
2015-11-05 10:40:00,57.9,58.09,57.9,58.09,6014.0,51.4066,51.5753,51.4066,51.5753,6014.0
2015-11-05 10:45:00,58.0,58.1,58.0,58.09,4150.0,51.4954,51.5841,51.4954,51.5753,4150.0
2015-11-05 10:50:00,58.09,58.18,58.09,58.13,4790.0,51.5753,51.6552,51.5753,51.6108,4790.0
2015-11-05 10:55:00,58.18,58.26,58.15,58.21,4590.0,51.6552,51.7262,51.6285,51.6818,4590.0
2015-11-05 11:00:00,58.21,58.26,58.16,58.26,1280.0,51.6818,51.7262,51.6374,51.7262,1280.0
2015-11-05 11:05:00,58.23,58.31,58.2,58.26,6229.0,51.6996,51.7706,51.6729,51.7262,6229.0
2015-11-05 11:10:00,58.25,58.29,58.25,58.29,600.0,51.7173,51.7528,51.7173,51.7528,600.0
2015-11-05 11:15:00,58.3,58.32,58.27,58.27,3300.0,51.7617,51.7795,51.7351,51.7351,3300.0
2015-11-05 11:20:00,58.29,58.35,58.29,58.31,2580.0,51.7528,51.8061,51.7528,51.7706,2580.0
2015-11-05 11:25:00,58.36,58.36,58.31,58.31,1400.0,51.815,51.815,51.7706,51.7706,1400.0
2015-11-05 11:30:00,58.29,58.32,58.28,58.3,1100.0,51.7528,51.7795,51.744,51.7617,1100.0
2015-11-05 11:35:00,58.28,58.37,58.23,58.28,5104.0,51.744,51.8239,51.6996,51.744,5104.0
2015-11-05 11:40:00,58.26,58.31,58.25,58.3,898.0,51.7262,51.7706,51.7173,51.7617,898.0
2015-11-05 11:45:00,58.34,58.34,58.33,58.33,700.0,51.7972,51.7972,51.7883,51.7883,700.0
2015-11-05 11:50:00,58.34,58.34,58.31,58.31,700.0,51.7972,51.7972,51.7706,51.7706,700.0
2015-11-05 11:55:00,58.31,58.31,58.3,58.3,1124.0,51.7706,51.7706,51.7617,51.7617,1124.0
2015-11-05 12:00:00,58.28,58.34,58.28,58.3,2903.0,51.744,51.7972,51.744,51.7617,2903.0
2015-11-05 12:05:00,58.31,58.34,58.28,58.34,1910.0,51.7706,51.7972,51.744,51.7972,1910.0
2015-11-05 12:10:00,58.31,58.31,58.27,58.28,3900.0,51.7706,51.7706,51.7351,51.744,3900.0
2015-11-05 12:15:00,58.29,58.31,58.26,58.28,5000.0,51.7528,51.7706,51.7262,51.744,5000.0
2015-11-05 12:20:00,58.29,58.3,58.27,58.29,4200.0,51.7528,51.7617,51.7351,51.7528,4200.0
2015-11-05 12:25:00,58.29,58.35,58.28,58.35,2800.0,51.7528,51.8061,51.744,51.8061,2800.0
2015-11-05 12:30:00,58.33,58.33,58.28,58.31,1600.0,51.7883,51.7883,51.744,51.7706,1600.0
2015-11-05 12:35:00,58.3,58.3,58.3,58.3,100.0,51.7617,51.7617,51.7617,51.7617,100.0
2015-11-05 12:40:00,58.36,58.37,58.33,58.33,1300.0,51.815,51.8239,51.7883,51.7883,1300.0
2015-11-05 12:45:00,58.32,58.35,58.31,58.35,1252.0,51.7795,51.8061,51.7706,51.8061,1252.0
2015-11-05 12:50:00,58.34,58.41,58.34,58.39,3715.0,51.7972,51.8594,51.7972,51.8416,3715.0
2015-11-05 12:55:00,58.39,58.43,58.39,58.41,1800.0,51.8416,51.8771,51.8416,51.8594,1800.0
2015-11-05 13:00:00,58.44,58.44,58.38,58.41,2667.0,51.886,51.886,51.8327,51.8594,2667.0
2015-11-05 13:05:00,58.4,58.42,58.36,58.42,1800.0,51.8505,51.8683,51.815,51.8683,1800.0
2015-11-05 13:10:00,58.4,58.46,58.4,58.43,1881.0,51.8505,51.9038,51.8505,51.8771,1881.0
2015-11-05 13:15:00,58.41,58.41,58.33,58.34,1800.0,51.8594,51.8594,51.7883,51.7972,1800.0
2015-11-05 13:20:00,58.33,58.37,58.32,58.35,1400.0,51.7883,51.8239,51.7795,51.8061,1400.0
2015-11-05 13:25:00,58.32,58.34,58.27,58.27,1700.0,51.7795,51.7972,51.7351,51.7351,1700.0
2015-11-05 13:30:00,58.32,58.36,58.29,58.36,1961.0,51.7795,51.815,51.7528,51.815,1961.0
2015-11-05 13:35:00,58.36,58.39,58.36,58.36,2200.0,51.815,51.8416,51.815,51.815,2200.0
2015-11-05 13:40:00,58.35,58.36,58.32,58.32,2000.0,51.8061,51.815,51.7795,51.7795,2000.0
2015-11-05 13:45:00,58.32,58.34,58.3,58.3,2417.0,51.7795,51.7972,51.7617,51.7617,2417.0
2015-11-05 13:50:00,58.37,58.37,58.36,58.36,600.0,51.8239,51.8239,51.815,51.815,600.0
2015-11-05 13:55:00,58.38,58.38,58.37,58.37,400.0,51.8327,51.8327,51.8239,51.8239,400.0
2015-11-05 14:00:00,58.41,58.44,58.41,58.44,400.0,51.8594,51.886,51.8594,51.886,400.0
2015-11-05 14:05:00,58.42,58.43,58.38,58.41,2533.0,51.8683,51.8771,51.8327,51.8594,2533.0
2015-11-05 14:10:00,58.42,58.42,58.39,58.39,1200.0,51.8683,51.8683,51.8416,51.8416,1200.0
2015-11-05 14:15:00,58.37,58.42,58.35,58.36,10233.0,51.8239,51.8683,51.8061,51.815,10233.0
2015-11-05 14:20:00,58.34,58.38,58.32,58.37,3635.0,51.7972,51.8327,51.7795,51.8239,3635.0
2015-11-05 14:25:00,58.36,58.43,58.36,58.43,3686.0,51.815,51.8771,51.815,51.8771,3686.0
2015-11-05 14:30:00,58.42,58.43,58.38,58.41,2200.0,51.8683,51.8771,51.8327,51.8594,2200.0
2015-11-05 14:35:00,58.41,58.44,58.41,58.42,1300.0,51.8594,51.886,51.8594,51.8683,1300.0
2015-11-05 14:40:00,58.41,58.49,58.41,58.49,3158.0,51.8594,51.9304,51.8594,51.9304,3158.0
2015-11-05 14:45:00,58.46,58.46,58.42,58.42,1800.0,51.9038,51.9038,51.8683,51.8683,1800.0
2015-11-05 14:50:00,58.43,58.46,58.43,58.45,2199.0,51.8771,51.9038,51.8771,51.8949,2199.0
2015-11-05 14:55:00,58.43,58.43,58.4,58.42,2601.0,51.8771,51.8771,51.8505,51.8683,2601.0
2015-11-05 15:00:00,58.43,58.43,58.41,58.41,693.0,51.8771,51.8771,51.8594,51.8594,693.0
2015-11-05 15:05:00,58.41,58.45,58.4,58.45,2200.0,51.8594,51.8949,51.8505,51.8949,2200.0
2015-11-05 15:10:00,58.45,58.45,58.42,58.42,1600.0,51.8949,51.8949,51.8683,51.8683,1600.0
2015-11-05 15:15:00,58.4,58.45,58.4,58.45,2814.0,51.8505,51.8949,51.8505,51.8949,2814.0
2015-11-05 15:20:00,58.45,58.46,58.42,58.46,3500.0,51.8949,51.9038,51.8683,51.9038,3500.0
2015-11-05 15:25:00,58.46,58.52,58.44,58.51,7246.0,51.9038,51.957,51.886,51.9482,7246.0
2015-11-05 15:30:00,58.5,58.5,58.46,58.48,4821.0,51.9393,51.9393,51.9038,51.9215,4821.0
2015-11-05 15:35:00,58.48,58.53,58.48,58.5,11862.0,51.9215,51.9659,51.9215,51.9393,11862.0
2015-11-05 15:40:00,58.5,58.57,58.5,58.56,13877.0,51.9393,52.0014,51.9393,51.9926,13877.0
2015-11-05 15:45:00,58.55,58.56,58.48,58.5,12097.0,51.9837,51.9926,51.9215,51.9393,12097.0
2015-11-05 15:50:00,58.51,58.54,58.5,58.5,7600.0,51.9482,51.9748,51.9393,51.9393,7600.0
2015-11-05 15:55:00,58.51,58.54,58.48,58.5,20430.0,51.9482,51.9748,51.9215,51.9393,20430.0
2015-11-06 09:30:00,58.01,58.01,57.71,57.76,11022.0,51.5042,51.5042,51.2379,51.2823,11022.0
2015-11-06 09:35:00,57.77,58.06,57.77,57.84,9595.0,51.2911,51.5486,51.2911,51.3533,9595.0
2015-11-06 09:40:00,57.87,57.94,57.77,57.77,3961.0,51.3799,51.4421,51.2911,51.2911,3961.0
2015-11-06 09:45:00,57.77,57.78,57.68,57.71,3664.0,51.2911,51.3,51.2112,51.2379,3664.0
2015-11-06 09:50:00,57.74,57.78,57.61,57.61,4381.0,51.2645,51.3,51.1491,51.1491,4381.0
2015-11-06 09:55:00,57.6,57.71,57.6,57.69,2614.0,51.1402,51.2379,51.1402,51.2201,2614.0
2015-11-06 10:00:00,57.69,57.81,57.66,57.74,4552.0,51.2201,51.3267,51.1935,51.2645,4552.0
2015-11-06 10:05:00,57.76,57.82,57.68,57.82,5285.0,51.2823,51.3355,51.2112,51.3355,5285.0
2015-11-06 10:10:00,57.85,57.93,57.85,57.9,1300.0,51.3622,51.4332,51.3622,51.4066,1300.0
2015-11-06 10:15:00,57.92,57.94,57.83,57.9,20617.0,51.4243,51.4421,51.3444,51.4066,20617.0
2015-11-06 10:20:00,57.93,58.04,57.9,58.03,22814.0,51.4332,51.5309,51.4066,51.522,22814.0
2015-11-06 10:25:00,58.03,58.15,58.03,58.14,3500.0,51.522,51.6285,51.522,51.6197,3500.0
2015-11-06 10:30:00,58.11,58.15,58.08,58.12,3313.0,51.593,51.6285,51.5664,51.6019,3313.0
2015-11-06 10:35:00,58.15,58.18,58.14,58.17,2588.0,51.6285,51.6552,51.6197,51.6463,2588.0
2015-11-06 10:40:00,58.18,58.26,58.18,58.23,3612.0,51.6552,51.7262,51.6552,51.6996,3612.0
2015-11-06 10:45:00,58.26,58.3,58.23,58.25,4535.0,51.7262,51.7617,51.6996,51.7173,4535.0
2015-11-06 10:50:00,58.22,58.25,58.2,58.21,1900.0,51.6907,51.7173,51.6729,51.6818,1900.0
2015-11-06 10:55:00,58.17,58.17,58.07,58.09,2592.0,51.6463,51.6463,51.5575,51.5753,2592.0
2015-11-06 11:00:00,58.07,58.08,57.95,58.03,3500.0,51.5575,51.5664,51.451,51.522,3500.0
2015-11-06 11:05:00,57.99,58.07,57.95,57.95,2225.0,51.4865,51.5575,51.451,51.451,2225.0
2015-11-06 11:10:00,57.95,58.07,57.9,58.04,6452.0,51.451,51.5575,51.4066,51.5309,6452.0
2015-11-06 11:15:00,58.05,58.05,57.97,57.97,1300.0,51.5397,51.5397,51.4687,51.4687,1300.0
2015-11-06 11:20:00,57.97,58.05,57.97,57.99,6205.0,51.4687,51.5397,51.4687,51.4865,6205.0
2015-11-06 11:25:00,57.94,57.99,57.94,57.97,3128.0,51.4421,51.4865,51.4421,51.4687,3128.0
2015-11-06 11:30:00,57.99,58.06,57.99,58.04,4550.0,51.4865,51.5486,51.4865,51.5309,4550.0
2015-11-06 11:35:00,58.04,58.04,58.0,58.0,800.0,51.5309,51.5309,51.4954,51.4954,800.0
2015-11-06 11:40:00,58.03,58.05,58.03,58.03,1390.0,51.522,51.5397,51.522,51.522,1390.0
2015-11-06 11:45:00,58.06,58.12,58.06,58.07,1100.0,51.5486,51.6019,51.5486,51.5575,1100.0
2015-11-06 11:50:00,58.1,58.12,58.1,58.12,2000.0,51.5841,51.6019,51.5841,51.6019,2000.0
2015-11-06 11:55:00,58.1,58.1,58.06,58.06,2349.0,51.5841,51.5841,51.5486,51.5486,2349.0
2015-11-06 12:00:00,58.0,58.0,58.0,58.0,500.0,51.4954,51.4954,51.4954,51.4954,500.0
2015-11-06 12:05:00,58.01,58.03,57.99,57.99,1000.0,51.5042,51.522,51.4865,51.4865,1000.0
2015-11-06 12:10:00,58.01,58.06,58.01,58.04,2800.0,51.5042,51.5486,51.5042,51.5309,2800.0
2015-11-06 12:15:00,58.03,58.03,57.99,58.02,1300.0,51.522,51.522,51.4865,51.5131,1300.0
2015-11-06 12:20:00,58.0,58.0,57.93,57.93,2546.0,51.4954,51.4954,51.4332,51.4332,2546.0
2015-11-06 12:25:00,57.93,57.94,57.91,57.94,3255.0,51.4332,51.4421,51.4154,51.4421,3255.0
2015-11-06 12:30:00,57.97,58.03,57.97,58.03,2790.0,51.4687,51.522,51.4687,51.522,2790.0
2015-11-06 12:35:00,58.05,58.05,58.01,58.01,1700.0,51.5397,51.5397,51.5042,51.5042,1700.0
2015-11-06 12:40:00,57.99,58.02,57.99,58.02,2100.0,51.4865,51.5131,51.4865,51.5131,2100.0
2015-11-06 12:45:00,58.03,58.07,58.03,58.05,3451.0,51.522,51.5575,51.522,51.5397,3451.0
2015-11-06 12:50:00,58.04,58.12,58.03,58.11,3200.0,51.5309,51.6019,51.522,51.593,3200.0
2015-11-06 12:55:00,58.12,58.13,58.11,58.13,3683.0,51.6019,51.6108,51.593,51.6108,3683.0
2015-11-06 13:00:00,58.11,58.15,58.1,58.15,2100.0,51.593,51.6285,51.5841,51.6285,2100.0
2015-11-06 13:05:00,58.15,58.15,58.12,58.15,2486.0,51.6285,51.6285,51.6019,51.6285,2486.0
2015-11-06 13:10:00,58.16,58.16,58.13,58.13,900.0,51.6374,51.6374,51.6108,51.6108,900.0
2015-11-06 13:15:00,58.14,58.14,58.07,58.09,1600.0,51.6197,51.6197,51.5575,51.5753,1600.0
2015-11-06 13:20:00,58.07,58.12,58.07,58.1,1752.0,51.5575,51.6019,51.5575,51.5841,1752.0
2015-11-06 13:25:00,58.15,58.15,58.11,58.11,1280.0,51.6285,51.6285,51.593,51.593,1280.0
2015-11-06 13:30:00,58.11,58.13,58.1,58.1,1700.0,51.593,51.6108,51.5841,51.5841,1700.0
2015-11-06 13:35:00,58.1,58.12,58.08,58.09,7864.0,51.5841,51.6019,51.5664,51.5753,7864.0
2015-11-06 13:40:00,58.11,58.15,58.1,58.14,4300.0,51.593,51.6285,51.5841,51.6197,4300.0
2015-11-06 13:45:00,58.13,58.16,58.09,58.14,2400.0,51.6108,51.6374,51.5753,51.6197,2400.0
2015-11-06 13:50:00,58.17,58.21,58.17,58.2,2500.0,51.6463,51.6818,51.6463,51.6729,2500.0
2015-11-06 13:55:00,58.18,58.22,58.18,58.21,1648.0,51.6552,51.6907,51.6552,51.6818,1648.0
2015-11-06 14:00:00,58.22,58.29,58.22,58.28,4425.0,51.6907,51.7528,51.6907,51.744,4425.0
2015-11-06 14:05:00,58.28,58.29,58.27,58.27,1350.0,51.744,51.7528,51.7351,51.7351,1350.0
2015-11-06 14:10:00,58.28,58.34,58.28,58.31,4300.0,51.744,51.7972,51.744,51.7706,4300.0
2015-11-06 14:15:00,58.31,58.33,58.3,58.32,7938.0,51.7706,51.7883,51.7617,51.7795,7938.0
2015-11-06 14:20:00,58.32,58.35,58.31,58.34,2860.0,51.7795,51.8061,51.7706,51.7972,2860.0
2015-11-06 14:25:00,58.34,58.34,58.29,58.29,2004.0,51.7972,51.7972,51.7528,51.7528,2004.0
2015-11-06 14:30:00,58.3,58.31,58.25,58.26,10063.0,51.7617,51.7706,51.7173,51.7262,10063.0
2015-11-06 14:35:00,58.26,58.3,58.26,58.29,6756.0,51.7262,51.7617,51.7262,51.7528,6756.0
2015-11-06 14:40:00,58.29,58.34,58.29,58.33,6141.0,51.7528,51.7972,51.7528,51.7883,6141.0
2015-11-06 14:45:00,58.33,58.34,58.32,58.34,3378.0,51.7883,51.7972,51.7795,51.7972,3378.0
2015-11-06 14:50:00,58.34,58.4,58.34,58.4,5212.0,51.7972,51.8505,51.7972,51.8505,5212.0
2015-11-06 14:55:00,58.4,58.41,58.39,58.4,4290.0,51.8505,51.8594,51.8416,51.8505,4290.0
2015-11-06 15:00:00,58.4,58.46,58.39,58.43,5202.0,51.8505,51.9038,51.8416,51.8771,5202.0
2015-11-06 15:05:00,58.43,58.45,58.42,58.45,3600.0,51.8771,51.8949,51.8683,51.8949,3600.0
2015-11-06 15:10:00,58.44,58.45,58.31,58.31,11926.0,51.886,51.8949,51.7706,51.7706,11926.0
2015-11-06 15:15:00,58.31,58.33,58.28,58.3,11433.0,51.7706,51.7883,51.744,51.7617,11433.0
2015-11-06 15:20:00,58.29,58.3,58.26,58.27,5295.0,51.7528,51.7617,51.7262,51.7351,5295.0
2015-11-06 15:25:00,58.28,58.34,58.26,58.3,8272.0,51.744,51.7972,51.7262,51.7617,8272.0
2015-11-06 15:30:00,58.31,58.39,58.31,58.34,3152.0,51.7706,51.8416,51.7706,51.7972,3152.0
2015-11-06 15:35:00,58.33,58.36,58.26,58.26,10890.0,51.7883,51.815,51.7262,51.7262,10890.0
2015-11-06 15:40:00,58.26,58.3,58.25,58.29,7489.0,51.7262,51.7617,51.7173,51.7528,7489.0
2015-11-06 15:45:00,58.28,58.31,58.28,58.3,16650.0,51.744,51.7706,51.744,51.7617,16650.0
2015-11-06 15:50:00,58.31,58.36,58.3,58.31,16064.0,51.7706,51.815,51.7617,51.7706,16064.0
2015-11-06 15:55:00,58.31,58.38,58.3,58.37,43381.0,51.7706,51.8327,51.7617,51.8239,43381.0
2015-11-09 09:30:00,58.0,58.08,57.86,57.86,34951.0,51.4954,51.5664,51.3711,51.3711,34951.0
2015-11-09 09:35:00,57.76,57.85,57.64,57.84,13157.0,51.2823,51.3622,51.1757,51.3533,13157.0
2015-11-09 09:40:00,57.83,57.9,57.6,57.75,11540.0,51.3444,51.4066,51.1402,51.2734,11540.0
2015-11-09 09:45:00,57.76,57.97,57.74,57.91,16966.0,51.2823,51.4687,51.2645,51.4154,16966.0
2015-11-09 09:50:00,57.9,58.07,57.88,57.98,7644.0,51.4066,51.5575,51.3888,51.4776,7644.0
2015-11-09 09:55:00,57.98,58.07,57.97,57.99,6000.0,51.4776,51.5575,51.4687,51.4865,6000.0
2015-11-09 10:00:00,57.99,58.08,57.97,58.03,10986.0,51.4865,51.5664,51.4687,51.522,10986.0
2015-11-09 10:05:00,58.01,58.1,57.95,58.05,19079.0,51.5042,51.5841,51.451,51.5397,19079.0
2015-11-09 10:10:00,58.0,58.05,57.97,58.05,4850.0,51.4954,51.5397,51.4687,51.5397,4850.0
2015-11-09 10:15:00,58.05,58.19,58.05,58.19,11512.0,51.5397,51.664,51.5397,51.664,11512.0
2015-11-09 10:20:00,58.16,58.16,58.11,58.12,2000.0,51.6374,51.6374,51.593,51.6019,2000.0
2015-11-09 10:25:00,58.14,58.25,58.11,58.13,16448.0,51.6197,51.7173,51.593,51.6108,16448.0
2015-11-09 10:30:00,58.13,58.14,58.05,58.1,6300.0,51.6108,51.6197,51.5397,51.5841,6300.0
2015-11-09 10:35:00,58.12,58.2,58.11,58.11,18829.0,51.6019,51.6729,51.593,51.593,18829.0
2015-11-09 10:40:00,58.11,58.11,58.05,58.09,7324.0,51.593,51.593,51.5397,51.5753,7324.0
2015-11-09 10:45:00,58.06,58.06,58.0,58.05,3400.0,51.5486,51.5486,51.4954,51.5397,3400.0
2015-11-09 10:50:00,58.02,58.09,58.02,58.06,5300.0,51.5131,51.5753,51.5131,51.5486,5300.0
2015-11-09 10:55:00,58.1,58.26,58.1,58.22,5936.0,51.5841,51.7262,51.5841,51.6907,5936.0
2015-11-09 11:00:00,58.21,58.21,58.13,58.13,547.0,51.6818,51.6818,51.6108,51.6108,547.0
2015-11-09 11:05:00,58.07,58.17,57.97,58.09,24492.0,51.5575,51.6463,51.4687,51.5753,24492.0
2015-11-09 11:10:00,58.1,58.11,57.98,58.08,22520.0,51.5841,51.593,51.4776,51.5664,22520.0
2015-11-09 11:15:00,58.09,58.14,58.07,58.07,13324.0,51.5753,51.6197,51.5575,51.5575,13324.0
2015-11-09 11:20:00,58.07,58.07,58.03,58.06,4150.0,51.5575,51.5575,51.522,51.5486,4150.0
2015-11-09 11:25:00,58.05,58.09,58.0,58.02,16251.0,51.5397,51.5753,51.4954,51.5131,16251.0
2015-11-09 11:30:00,58.05,58.12,58.03,58.03,21250.0,51.5397,51.6019,51.522,51.522,21250.0
2015-11-09 11:35:00,58.03,58.04,58.01,58.04,3544.0,51.522,51.5309,51.5042,51.5309,3544.0
2015-11-09 11:40:00,58.01,58.03,57.99,58.0,6334.0,51.5042,51.522,51.4865,51.4954,6334.0
2015-11-09 11:45:00,58.0,58.1,57.98,58.03,20374.0,51.4954,51.5841,51.4776,51.522,20374.0
2015-11-09 11:50:00,58.02,58.02,57.93,57.95,21599.0,51.5131,51.5131,51.4332,51.451,21599.0
2015-11-09 11:55:00,57.95,58.0,57.95,58.0,20357.0,51.451,51.4954,51.451,51.4954,20357.0
2015-11-09 12:00:00,57.97,57.99,57.95,57.96,42661.0,51.4687,51.4865,51.451,51.4598,42661.0
2015-11-09 12:05:00,57.97,58.0,57.97,57.98,14300.0,51.4687,51.4954,51.4687,51.4776,14300.0
2015-11-09 12:10:00,57.98,58.02,57.98,58.01,5532.0,51.4776,51.5131,51.4776,51.5042,5532.0
2015-11-09 12:15:00,58.02,58.09,58.02,58.09,1200.0,51.5131,51.5753,51.5131,51.5753,1200.0
2015-11-09 12:20:00,58.08,58.23,58.08,58.17,4019.0,51.5664,51.6996,51.5664,51.6463,4019.0
2015-11-09 12:25:00,58.2,58.2,58.19,58.2,1474.0,51.6729,51.6729,51.664,51.6729,1474.0
2015-11-09 12:30:00,58.2,58.2,58.16,58.2,2200.0,51.6729,51.6729,51.6374,51.6729,2200.0
2015-11-09 12:35:00,58.18,58.18,58.15,58.15,1000.0,51.6552,51.6552,51.6285,51.6285,1000.0
2015-11-09 12:40:00,58.17,58.19,58.12,58.15,3800.0,51.6463,51.664,51.6019,51.6285,3800.0
2015-11-09 12:45:00,58.15,58.17,58.15,58.16,700.0,51.6285,51.6463,51.6285,51.6374,700.0
2015-11-09 12:50:00,58.13,58.14,58.09,58.12,3140.0,51.6108,51.6197,51.5753,51.6019,3140.0
2015-11-09 12:55:00,58.11,58.11,58.04,58.04,900.0,51.593,51.593,51.5309,51.5309,900.0
2015-11-09 13:00:00,58.08,58.08,58.04,58.04,3161.0,51.5664,51.5664,51.5309,51.5309,3161.0
2015-11-09 13:05:00,58.05,58.06,58.02,58.02,1000.0,51.5397,51.5486,51.5131,51.5131,1000.0
2015-11-09 13:10:00,58.01,58.06,58.01,58.03,4550.0,51.5042,51.5486,51.5042,51.522,4550.0
2015-11-09 13:15:00,58.02,58.03,58.01,58.03,1800.0,51.5131,51.522,51.5042,51.522,1800.0
2015-11-09 13:20:00,58.05,58.06,58.04,58.05,1400.0,51.5397,51.5486,51.5309,51.5397,1400.0
2015-11-09 13:25:00,58.07,58.08,58.05,58.05,1600.0,51.5575,51.5664,51.5397,51.5397,1600.0
2015-11-09 13:30:00,58.05,58.08,58.02,58.02,1300.0,51.5397,51.5664,51.5131,51.5131,1300.0
2015-11-09 13:35:00,58.04,58.07,58.03,58.07,936.0,51.5309,51.5575,51.522,51.5575,936.0
2015-11-09 13:40:00,58.06,58.07,58.05,58.05,1040.0,51.5486,51.5575,51.5397,51.5397,1040.0
2015-11-09 13:45:00,58.06,58.06,58.01,58.04,3200.0,51.5486,51.5486,51.5042,51.5309,3200.0
2015-11-09 13:50:00,58.02,58.04,57.98,58.0,2594.0,51.5131,51.5309,51.4776,51.4954,2594.0
2015-11-09 13:55:00,57.98,58.02,57.98,58.02,1445.0,51.4776,51.5131,51.4776,51.5131,1445.0
2015-11-09 14:00:00,58.01,58.06,57.99,58.06,4590.0,51.5042,51.5486,51.4865,51.5486,4590.0
2015-11-09 14:05:00,58.06,58.09,58.06,58.09,1500.0,51.5486,51.5753,51.5486,51.5753,1500.0
2015-11-09 14:10:00,58.08,58.08,57.93,57.99,12918.0,51.5664,51.5664,51.4332,51.4865,12918.0
2015-11-09 14:15:00,57.99,58.0,57.93,57.96,17031.0,51.4865,51.4954,51.4332,51.4598,17031.0
2015-11-09 14:20:00,57.98,57.99,57.96,57.97,7517.0,51.4776,51.4865,51.4598,51.4687,7517.0
2015-11-09 14:25:00,57.97,57.99,57.97,57.98,1800.0,51.4687,51.4865,51.4687,51.4776,1800.0
2015-11-09 14:30:00,57.98,58.14,57.98,58.12,4888.0,51.4776,51.6197,51.4776,51.6019,4888.0
2015-11-09 14:35:00,58.1,58.13,58.02,58.02,2900.0,51.5841,51.6108,51.5131,51.5131,2900.0
2015-11-09 14:40:00,58.02,58.07,58.01,58.07,800.0,51.5131,51.5575,51.5042,51.5575,800.0
2015-11-09 14:45:00,58.07,58.07,58.01,58.07,2549.0,51.5575,51.5575,51.5042,51.5575,2549.0
2015-11-09 14:50:00,58.06,58.12,58.06,58.09,2400.0,51.5486,51.6019,51.5486,51.5753,2400.0
2015-11-09 14:55:00,58.11,58.12,58.04,58.07,2741.0,51.593,51.6019,51.5309,51.5575,2741.0
2015-11-09 15:00:00,58.06,58.09,58.03,58.08,2000.0,51.5486,51.5753,51.522,51.5664,2000.0
2015-11-09 15:05:00,58.08,58.09,57.97,57.98,4286.0,51.5664,51.5753,51.4687,51.4776,4286.0
2015-11-09 15:10:00,58.0,58.01,57.98,58.0,3154.0,51.4954,51.5042,51.4776,51.4954,3154.0
2015-11-09 15:15:00,57.99,58.0,57.97,57.99,7639.0,51.4865,51.4954,51.4687,51.4865,7639.0
2015-11-09 15:20:00,58.0,58.01,57.96,57.99,8100.0,51.4954,51.5042,51.4598,51.4865,8100.0
2015-11-09 15:25:00,58.0,58.02,57.97,58.02,5850.0,51.4954,51.5131,51.4687,51.5131,5850.0
2015-11-09 15:30:00,58.01,58.12,57.99,58.11,6680.0,51.5042,51.6019,51.4865,51.593,6680.0
2015-11-09 15:35:00,58.13,58.14,58.08,58.09,8625.0,51.6108,51.6197,51.5664,51.5753,8625.0
2015-11-09 15:40:00,58.09,58.15,58.08,58.11,8561.0,51.5753,51.6285,51.5664,51.593,8561.0
2015-11-09 15:45:00,58.09,58.19,58.08,58.19,15072.0,51.5753,51.664,51.5664,51.664,15072.0
2015-11-09 15:50:00,58.18,58.19,58.07,58.1,14427.0,51.6552,51.664,51.5575,51.5841,14427.0
2015-11-09 15:55:00,58.08,58.1,57.95,57.98,34390.0,51.5664,51.5841,51.451,51.4776,34390.0
2015-11-10 09:30:00,57.63,57.69,57.49,57.49,15751.0,51.1668,51.2201,51.0425,51.0425,15751.0
2015-11-10 09:35:00,57.48,57.86,57.45,57.78,8784.0,51.0337,51.3711,51.007,51.3,8784.0
2015-11-10 09:40:00,57.72,57.72,57.47,57.48,7202.0,51.2468,51.2468,51.0248,51.0337,7202.0
2015-11-10 09:45:00,57.49,57.59,57.46,57.53,6822.0,51.0425,51.1313,51.0159,51.0781,6822.0
2015-11-10 09:50:00,57.56,57.72,57.56,57.7,4167.0,51.1047,51.2468,51.1047,51.229,4167.0
2015-11-10 09:55:00,57.66,57.77,57.66,57.71,4100.0,51.1935,51.2911,51.1935,51.2379,4100.0
2015-11-10 10:00:00,57.69,57.77,57.69,57.77,4600.0,51.2201,51.2911,51.2201,51.2911,4600.0
2015-11-10 10:05:00,57.76,57.76,57.66,57.69,3408.0,51.2823,51.2823,51.1935,51.2201,3408.0
2015-11-10 10:10:00,57.64,57.73,57.64,57.69,5092.0,51.1757,51.2556,51.1757,51.2201,5092.0
2015-11-10 10:15:00,57.65,57.73,57.63,57.63,3650.0,51.1846,51.2556,51.1668,51.1668,3650.0
2015-11-10 10:20:00,57.61,57.61,57.38,57.4,3600.0,51.1491,51.1491,50.9449,50.9626,3600.0
2015-11-10 10:25:00,57.41,57.58,57.38,57.57,5275.0,50.9715,51.1225,50.9449,51.1136,5275.0
2015-11-10 10:30:00,57.57,57.67,57.55,57.67,3100.0,51.1136,51.2024,51.0958,51.2024,3100.0
2015-11-10 10:35:00,57.67,57.73,57.64,57.73,4200.0,51.2024,51.2556,51.1757,51.2556,4200.0
2015-11-10 10:40:00,57.74,57.8,57.73,57.8,4449.0,51.2645,51.3178,51.2556,51.3178,4449.0
2015-11-10 10:45:00,57.81,57.88,57.81,57.83,2100.0,51.3267,51.3888,51.3267,51.3444,2100.0
2015-11-10 10:50:00,57.85,57.88,57.81,57.84,4805.0,51.3622,51.3888,51.3267,51.3533,4805.0
2015-11-10 10:55:00,57.85,57.88,57.83,57.85,2521.0,51.3622,51.3888,51.3444,51.3622,2521.0
2015-11-10 11:00:00,57.85,57.88,57.77,57.77,4000.0,51.3622,51.3888,51.2911,51.2911,4000.0
2015-11-10 11:05:00,57.78,57.8,57.64,57.68,22531.0,51.3,51.3178,51.1757,51.2112,22531.0
2015-11-10 11:10:00,57.68,57.68,57.61,57.62,5506.0,51.2112,51.2112,51.1491,51.158,5506.0
2015-11-10 11:15:00,57.61,57.64,57.56,57.61,3700.0,51.1491,51.1757,51.1047,51.1491,3700.0
2015-11-10 11:20:00,57.62,57.65,57.6,57.64,4500.0,51.158,51.1846,51.1402,51.1757,4500.0
2015-11-10 11:25:00,57.65,57.69,57.64,57.69,1000.0,51.1846,51.2201,51.1757,51.2201,1000.0
2015-11-10 11:30:00,57.67,57.72,57.67,57.71,2200.0,51.2024,51.2468,51.2024,51.2379,2200.0
2015-11-10 11:35:00,57.7,57.7,57.6,57.62,5235.0,51.229,51.229,51.1402,51.158,5235.0
2015-11-10 11:40:00,57.63,57.75,57.63,57.75,2100.0,51.1668,51.2734,51.1668,51.2734,2100.0
2015-11-10 11:45:00,57.76,57.77,57.67,57.72,3600.0,51.2823,51.2911,51.2024,51.2468,3600.0
2015-11-10 11:50:00,57.7,57.7,57.64,57.64,1745.0,51.229,51.229,51.1757,51.1757,1745.0
2015-11-10 11:55:00,57.63,57.69,57.61,57.66,2400.0,51.1668,51.2201,51.1491,51.1935,2400.0
2015-11-10 12:00:00,57.7,57.72,57.67,57.71,2920.0,51.229,51.2468,51.2024,51.2379,2920.0
2015-11-10 12:05:00,57.71,57.74,57.68,57.71,5053.0,51.2379,51.2645,51.2112,51.2379,5053.0
2015-11-10 12:10:00,57.74,57.82,57.72,57.82,1400.0,51.2645,51.3355,51.2468,51.3355,1400.0
2015-11-10 12:15:00,57.82,57.82,57.75,57.77,2700.0,51.3355,51.3355,51.2734,51.2911,2700.0
2015-11-10 12:20:00,57.78,57.8,57.74,57.74,4700.0,51.3,51.3178,51.2645,51.2645,4700.0
2015-11-10 12:25:00,57.74,57.77,57.73,57.73,3400.0,51.2645,51.2911,51.2556,51.2556,3400.0
2015-11-10 12:30:00,57.73,57.76,57.7,57.7,4249.0,51.2556,51.2823,51.229,51.229,4249.0
2015-11-10 12:35:00,57.7,57.7,57.7,57.7,100.0,51.229,51.229,51.229,51.229,100.0
2015-11-10 12:40:00,57.7,57.71,57.68,57.7,4550.0,51.229,51.2379,51.2112,51.229,4550.0
2015-11-10 12:45:00,57.69,57.69,57.61,57.62,3850.0,51.2201,51.2201,51.1491,51.158,3850.0
2015-11-10 12:50:00,57.63,57.69,57.63,57.69,1610.0,51.1668,51.2201,51.1668,51.2201,1610.0
2015-11-10 12:55:00,57.71,57.71,57.68,57.69,4100.0,51.2379,51.2379,51.2112,51.2201,4100.0
2015-11-10 13:00:00,57.71,57.75,57.71,57.72,3100.0,51.2379,51.2734,51.2379,51.2468,3100.0
2015-11-10 13:05:00,57.71,57.71,57.61,57.62,9665.0,51.2379,51.2379,51.1491,51.158,9665.0
2015-11-10 13:10:00,57.64,57.7,57.64,57.7,1600.0,51.1757,51.229,51.1757,51.229,1600.0
2015-11-10 13:15:00,57.7,57.7,57.63,57.63,3547.0,51.229,51.229,51.1668,51.1668,3547.0
2015-11-10 13:20:00,57.64,57.65,57.62,57.65,2470.0,51.1757,51.1846,51.158,51.1846,2470.0
2015-11-10 13:25:00,57.62,57.67,57.62,57.67,2392.0,51.158,51.2024,51.158,51.2024,2392.0
2015-11-10 13:30:00,57.68,57.69,57.68,57.69,2100.0,51.2112,51.2201,51.2112,51.2201,2100.0
2015-11-10 13:35:00,57.7,57.74,57.7,57.74,1900.0,51.229,51.2645,51.229,51.2645,1900.0
2015-11-10 13:40:00,57.74,57.78,57.74,57.77,4231.0,51.2645,51.3,51.2645,51.2911,4231.0
2015-11-10 13:45:00,57.78,57.81,57.76,57.77,5300.0,51.3,51.3267,51.2823,51.2911,5300.0
2015-11-10 13:50:00,57.75,57.84,57.75,57.8,4734.0,51.2734,51.3533,51.2734,51.3178,4734.0
2015-11-10 13:55:00,57.83,57.83,57.77,57.79,6240.0,51.3444,51.3444,51.2911,51.3089,6240.0
2015-11-10 14:00:00,57.8,57.85,57.79,57.82,5466.0,51.3178,51.3622,51.3089,51.3355,5466.0
2015-11-10 14:05:00,57.81,57.82,57.71,57.71,3336.0,51.3267,51.3355,51.2379,51.2379,3336.0
2015-11-10 14:10:00,57.69,57.8,57.69,57.8,4100.0,51.2201,51.3178,51.2201,51.3178,4100.0
2015-11-10 14:15:00,57.8,57.84,57.75,57.75,4688.0,51.3178,51.3533,51.2734,51.2734,4688.0
2015-11-10 14:20:00,57.74,57.74,57.7,57.71,4300.0,51.2645,51.2645,51.229,51.2379,4300.0
2015-11-10 14:25:00,57.7,57.72,57.66,57.68,7377.0,51.229,51.2468,51.1935,51.2112,7377.0
2015-11-10 14:30:00,57.71,57.73,57.67,57.73,2600.0,51.2379,51.2556,51.2024,51.2556,2600.0
2015-11-10 14:35:00,57.73,57.75,57.69,57.75,8692.0,51.2556,51.2734,51.2201,51.2734,8692.0
2015-11-10 14:40:00,57.76,57.81,57.73,57.79,17008.0,51.2823,51.3267,51.2556,51.3089,17008.0
2015-11-10 14:45:00,57.79,57.82,57.79,57.82,5530.0,51.3089,51.3355,51.3089,51.3355,5530.0
2015-11-10 14:50:00,57.84,57.89,57.82,57.82,3999.0,51.3533,51.3977,51.3355,51.3355,3999.0
2015-11-10 14:55:00,57.81,57.88,57.81,57.85,4100.0,51.3267,51.3888,51.3267,51.3622,4100.0
2015-11-10 15:00:00,57.84,57.87,57.84,57.86,4802.0,51.3533,51.3799,51.3533,51.3711,4802.0
2015-11-10 15:05:00,57.86,57.88,57.86,57.87,6057.0,51.3711,51.3888,51.3711,51.3799,6057.0
2015-11-10 15:10:00,57.87,57.87,57.83,57.86,6350.0,51.3799,51.3799,51.3444,51.3711,6350.0
2015-11-10 15:15:00,57.86,57.86,57.82,57.82,6579.0,51.3711,51.3711,51.3355,51.3355,6579.0
2015-11-10 15:20:00,57.83,57.85,57.81,57.82,6215.0,51.3444,51.3622,51.3267,51.3355,6215.0
2015-11-10 15:25:00,57.81,57.84,57.77,57.79,11020.0,51.3267,51.3533,51.2911,51.3089,11020.0
2015-11-10 15:30:00,57.8,57.88,57.79,57.83,13054.0,51.3178,51.3888,51.3089,51.3444,13054.0
2015-11-10 15:35:00,57.85,57.88,57.83,57.83,8552.0,51.3622,51.3888,51.3444,51.3444,8552.0
2015-11-10 15:40:00,57.84,57.88,57.84,57.88,10287.0,51.3533,51.3888,51.3533,51.3888,10287.0
2015-11-10 15:45:00,57.88,57.92,57.85,57.9,22272.0,51.3888,51.4243,51.3622,51.4066,22272.0
2015-11-10 15:50:00,57.9,57.9,57.77,57.77,25070.0,51.4066,51.4066,51.2911,51.2911,25070.0
2015-11-10 15:55:00,57.78,57.9,57.73,57.9,58219.0,51.3,51.4066,51.2556,51.4066,58219.0
2015-11-11 09:30:00,57.9,58.0,57.83,58.0,5878.0,51.4066,51.4954,51.3444,51.4954,5878.0
2015-11-11 09:35:00,58.0,58.02,57.94,58.02,7300.0,51.4954,51.5131,51.4421,51.5131,7300.0
2015-11-11 09:40:00,58.02,58.03,57.96,58.02,2683.0,51.5131,51.522,51.4598,51.5131,2683.0
2015-11-11 09:45:00,58.04,58.14,58.04,58.12,4895.0,51.5309,51.6197,51.5309,51.6019,4895.0
2015-11-11 09:50:00,58.14,58.17,58.12,58.15,4195.0,51.6197,51.6463,51.6019,51.6285,4195.0
2015-11-11 09:55:00,58.15,58.19,58.1,58.12,3900.0,51.6285,51.664,51.5841,51.6019,3900.0
2015-11-11 10:00:00,58.14,58.16,58.05,58.05,2600.0,51.6197,51.6374,51.5397,51.5397,2600.0
2015-11-11 10:05:00,58.05,58.06,58.03,58.06,815.0,51.5397,51.5486,51.522,51.5486,815.0
2015-11-11 10:10:00,58.09,58.09,58.05,58.08,6000.0,51.5753,51.5753,51.5397,51.5664,6000.0
2015-11-11 10:15:00,58.09,58.13,58.09,58.13,564.0,51.5753,51.6108,51.5753,51.6108,564.0
2015-11-11 10:20:00,58.13,58.13,58.09,58.09,2703.0,51.6108,51.6108,51.5753,51.5753,2703.0
2015-11-11 10:25:00,58.08,58.09,58.05,58.09,1399.0,51.5664,51.5753,51.5397,51.5753,1399.0
2015-11-11 10:30:00,58.1,58.1,58.02,58.03,5188.0,51.5841,51.5841,51.5131,51.522,5188.0
2015-11-11 10:35:00,57.99,57.99,57.9,57.93,2417.0,51.4865,51.4865,51.4066,51.4332,2417.0
2015-11-11 10:40:00,57.92,57.92,57.9,57.9,1592.0,51.4243,51.4243,51.4066,51.4066,1592.0
2015-11-11 10:45:00,57.93,57.97,57.92,57.94,4134.0,51.4332,51.4687,51.4243,51.4421,4134.0
2015-11-11 10:50:00,57.95,57.95,57.87,57.87,2600.0,51.451,51.451,51.3799,51.3799,2600.0
2015-11-11 10:55:00,57.89,57.89,57.88,57.88,1100.0,51.3977,51.3977,51.3888,51.3888,1100.0
2015-11-11 11:00:00,57.88,57.92,57.88,57.92,3400.0,51.3888,51.4243,51.3888,51.4243,3400.0
2015-11-11 11:05:00,57.92,57.95,57.9,57.95,3700.0,51.4243,51.451,51.4066,51.451,3700.0
2015-11-11 11:10:00,57.95,57.97,57.94,57.96,2400.0,51.451,51.4687,51.4421,51.4598,2400.0
2015-11-11 11:15:00,57.97,57.99,57.97,57.99,600.0,51.4687,51.4865,51.4687,51.4865,600.0
2015-11-11 11:20:00,57.99,58.0,57.98,57.98,4593.0,51.4865,51.4954,51.4776,51.4776,4593.0
2015-11-11 11:25:00,57.97,57.98,57.95,57.96,4206.0,51.4687,51.4776,51.451,51.4598,4206.0
2015-11-11 11:30:00,57.98,57.99,57.96,57.97,2650.0,51.4776,51.4865,51.4598,51.4687,2650.0
2015-11-11 11:35:00,57.97,57.97,57.94,57.95,2300.0,51.4687,51.4687,51.4421,51.451,2300.0
2015-11-11 11:40:00,57.95,57.96,57.95,57.95,390.0,51.451,51.4598,51.451,51.451,390.0
2015-11-11 11:45:00,57.95,57.99,57.95,57.99,2052.0,51.451,51.4865,51.451,51.4865,2052.0
2015-11-11 11:50:00,57.99,58.08,57.99,58.05,3500.0,51.4865,51.5664,51.4865,51.5397,3500.0
2015-11-11 11:55:00,58.05,58.13,58.05,58.13,1600.0,51.5397,51.6108,51.5397,51.6108,1600.0
2015-11-11 12:00:00,58.13,58.15,58.1,58.1,2900.0,51.6108,51.6285,51.5841,51.5841,2900.0
2015-11-11 12:05:00,58.1,58.11,58.09,58.11,2189.0,51.5841,51.593,51.5753,51.593,2189.0
2015-11-11 12:10:00,58.13,58.2,58.13,58.2,1395.0,51.6108,51.6729,51.6108,51.6729,1395.0
2015-11-11 12:15:00,58.22,58.22,58.22,58.22,400.0,51.6907,51.6907,51.6907,51.6907,400.0
2015-11-11 12:20:00,58.21,58.31,58.21,58.3,3209.0,51.6818,51.7706,51.6818,51.7617,3209.0
2015-11-11 12:25:00,58.32,58.34,58.29,58.29,2169.0,51.7795,51.7972,51.7528,51.7528,2169.0
2015-11-11 12:30:00,58.3,58.32,58.29,58.29,1300.0,51.7617,51.7795,51.7528,51.7528,1300.0
2015-11-11 12:35:00,58.29,58.35,58.29,58.35,1231.0,51.7528,51.8061,51.7528,51.8061,1231.0
2015-11-11 12:40:00,58.31,58.34,58.31,58.33,5291.0,51.7706,51.7972,51.7706,51.7883,5291.0
2015-11-11 12:45:00,58.34,58.35,58.32,58.34,3802.0,51.7972,51.8061,51.7795,51.7972,3802.0
2015-11-11 12:50:00,58.33,58.39,58.31,58.36,6597.0,51.7883,51.8416,51.7706,51.815,6597.0
2015-11-11 12:55:00,58.36,58.37,58.33,58.33,1850.0,51.815,51.8239,51.7883,51.7883,1850.0
2015-11-11 13:00:00,58.34,58.34,58.33,58.33,2100.0,51.7972,51.7972,51.7883,51.7883,2100.0
2015-11-11 13:05:00,58.34,58.36,58.28,58.36,28629.0,51.7972,51.815,51.744,51.815,28629.0
2015-11-11 13:10:00,58.34,58.61,58.34,58.46,38648.0,51.7972,52.0369,51.7972,51.9038,38648.0
2015-11-11 13:15:00,58.44,58.51,58.44,58.51,766.0,51.886,51.9482,51.886,51.9482,766.0
2015-11-11 13:20:00,58.51,58.55,58.49,58.49,3100.0,51.9482,51.9837,51.9304,51.9304,3100.0
2015-11-11 13:25:00,58.48,58.53,58.46,58.53,5900.0,51.9215,51.9659,51.9038,51.9659,5900.0
2015-11-11 13:30:00,58.56,58.58,58.52,58.58,5207.0,51.9926,52.0103,51.957,52.0103,5207.0
2015-11-11 13:35:00,58.56,58.58,58.52,58.52,5400.0,51.9926,52.0103,51.957,51.957,5400.0
2015-11-11 13:40:00,58.5,58.55,58.49,58.55,4006.0,51.9393,51.9837,51.9304,51.9837,4006.0
2015-11-11 13:45:00,58.55,58.6,58.55,58.58,5101.0,51.9837,52.0281,51.9837,52.0103,5101.0
2015-11-11 13:50:00,58.57,58.58,58.55,58.55,1000.0,52.0014,52.0103,51.9837,51.9837,1000.0
2015-11-11 13:55:00,58.55,58.55,58.42,58.44,6715.0,51.9837,51.9837,51.8683,51.886,6715.0
2015-11-11 14:00:00,58.45,58.52,58.44,58.52,3120.0,51.8949,51.957,51.886,51.957,3120.0
2015-11-11 14:05:00,58.53,58.54,58.5,58.5,2134.0,51.9659,51.9748,51.9393,51.9393,2134.0
2015-11-11 14:10:00,58.5,58.53,58.49,58.5,7400.0,51.9393,51.9659,51.9304,51.9393,7400.0
2015-11-11 14:15:00,58.5,58.5,58.43,58.43,9520.0,51.9393,51.9393,51.8771,51.8771,9520.0
2015-11-11 14:20:00,58.44,58.44,58.38,58.4,7999.0,51.886,51.886,51.8327,51.8505,7999.0
2015-11-11 14:25:00,58.4,58.48,58.36,58.48,4410.0,51.8505,51.9215,51.815,51.9215,4410.0
2015-11-11 14:30:00,58.48,58.48,58.36,58.4,7029.0,51.9215,51.9215,51.815,51.8505,7029.0
2015-11-11 14:35:00,58.41,58.42,58.36,58.38,8700.0,51.8594,51.8683,51.815,51.8327,8700.0
2015-11-11 14:40:00,58.38,58.39,58.28,58.29,9291.0,51.8327,51.8416,51.744,51.7528,9291.0
2015-11-11 14:45:00,58.26,58.33,58.25,58.32,6608.0,51.7262,51.7883,51.7173,51.7795,6608.0
2015-11-11 14:50:00,58.31,58.32,58.22,58.24,4495.0,51.7706,51.7795,51.6907,51.7084,4495.0
2015-11-11 14:55:00,58.23,58.23,58.07,58.11,6788.0,51.6996,51.6996,51.5575,51.593,6788.0
2015-11-11 15:00:00,58.1,58.16,58.1,58.12,5640.0,51.5841,51.6374,51.5841,51.6019,5640.0
2015-11-11 15:05:00,58.13,58.22,58.13,58.18,8320.0,51.6108,51.6907,51.6108,51.6552,8320.0
2015-11-11 15:10:00,58.18,58.25,58.17,58.23,11498.0,51.6552,51.7173,51.6463,51.6996,11498.0
2015-11-11 15:15:00,58.22,58.33,58.21,58.29,12342.0,51.6907,51.7883,51.6818,51.7528,12342.0
2015-11-11 15:20:00,58.3,58.35,58.29,58.32,10637.0,51.7617,51.8061,51.7528,51.7795,10637.0
2015-11-11 15:25:00,58.3,58.36,58.29,58.35,10952.0,51.7617,51.815,51.7528,51.8061,10952.0
2015-11-11 15:30:00,58.35,58.41,58.29,58.3,19950.0,51.8061,51.8594,51.7528,51.7617,19950.0
2015-11-11 15:35:00,58.29,58.35,58.22,58.34,12037.0,51.7528,51.8061,51.6907,51.7972,12037.0
2015-11-11 15:40:00,58.35,58.37,58.25,58.3,22410.0,51.8061,51.8239,51.7173,51.7617,22410.0
2015-11-11 15:45:00,58.29,58.34,58.25,58.27,24875.0,51.7528,51.7972,51.7173,51.7351,24875.0
2015-11-11 15:50:00,58.27,58.31,58.23,58.3,28854.0,51.7351,51.7706,51.6996,51.7617,28854.0
2015-11-11 15:55:00,58.3,58.36,58.27,58.36,97711.0,51.7617,51.815,51.7351,51.815,97711.0
2015-11-12 09:30:00,57.84,57.91,57.6,57.6,48653.0,51.3533,51.4154,51.1402,51.1402,48653.0
2015-11-12 09:35:00,57.62,57.82,57.59,57.72,26017.0,51.158,51.3355,51.1313,51.2468,26017.0
2015-11-12 09:40:00,57.69,57.81,57.68,57.71,17000.0,51.2201,51.3267,51.2112,51.2379,17000.0
2015-11-12 09:45:00,57.72,57.79,57.7,57.79,2248.0,51.2468,51.3089,51.229,51.3089,2248.0
2015-11-12 09:50:00,57.79,57.79,57.69,57.7,4900.0,51.3089,51.3089,51.2201,51.229,4900.0
2015-11-12 09:55:00,57.69,57.76,57.67,57.67,3692.0,51.2201,51.2823,51.2024,51.2024,3692.0
2015-11-12 10:00:00,57.67,57.73,57.65,57.69,9336.0,51.2024,51.2556,51.1846,51.2201,9336.0
2015-11-12 10:05:00,57.7,57.75,57.7,57.75,3956.0,51.229,51.2734,51.229,51.2734,3956.0
2015-11-12 10:10:00,57.75,57.77,57.66,57.66,4793.0,51.2734,51.2911,51.1935,51.1935,4793.0
2015-11-12 10:15:00,57.65,57.75,57.61,57.72,4017.0,51.1846,51.2734,51.1491,51.2468,4017.0
2015-11-12 10:20:00,57.7,57.72,57.69,57.71,3825.0,51.229,51.2468,51.2201,51.2379,3825.0
2015-11-12 10:25:00,57.71,57.72,57.68,57.7,10603.0,51.2379,51.2468,51.2112,51.229,10603.0
2015-11-12 10:30:00,57.7,57.73,57.68,57.73,2800.0,51.229,51.2556,51.2112,51.2556,2800.0
2015-11-12 10:35:00,57.74,57.77,57.69,57.72,8083.0,51.2645,51.2911,51.2201,51.2468,8083.0
2015-11-12 10:40:00,57.72,57.72,57.59,57.7,5115.0,51.2468,51.2468,51.1313,51.229,5115.0
2015-11-12 10:45:00,57.7,57.7,57.69,57.69,6664.0,51.229,51.229,51.2201,51.2201,6664.0
2015-11-12 10:50:00,57.71,57.73,57.7,57.71,5500.0,51.2379,51.2556,51.229,51.2379,5500.0
2015-11-12 10:55:00,57.74,57.82,57.74,57.8,12463.0,51.2645,51.3355,51.2645,51.3178,12463.0
2015-11-12 11:00:00,57.82,57.85,57.8,57.81,3500.0,51.3355,51.3622,51.3178,51.3267,3500.0
2015-11-12 11:05:00,57.84,57.84,57.8,57.82,2681.0,51.3533,51.3533,51.3178,51.3355,2681.0
2015-11-12 11:10:00,57.81,57.83,57.79,57.79,2088.0,51.3267,51.3444,51.3089,51.3089,2088.0
2015-11-12 11:15:00,57.8,57.8,57.65,57.65,5600.0,51.3178,51.3178,51.1846,51.1846,5600.0
2015-11-12 11:20:00,57.66,57.66,57.53,57.53,2000.0,51.1935,51.1935,51.0781,51.0781,2000.0
2015-11-12 11:25:00,57.5,57.51,57.43,57.45,5397.0,51.0514,51.0603,50.9893,51.007,5397.0
2015-11-12 11:30:00,57.45,57.48,57.44,57.45,6730.0,51.007,51.0337,50.9982,51.007,6730.0
2015-11-12 11:35:00,57.46,57.48,57.44,57.48,7236.0,51.0159,51.0337,50.9982,51.0337,7236.0
2015-11-12 11:40:00,57.5,57.56,57.47,57.49,3100.0,51.0514,51.1047,51.0248,51.0425,3100.0
2015-11-12 11:45:00,57.47,57.5,57.43,57.5,12895.0,51.0248,51.0514,50.9893,51.0514,12895.0
2015-11-12 11:50:00,57.5,57.5,57.45,57.49,3506.0,51.0514,51.0514,51.007,51.0425,3506.0
2015-11-12 11:55:00,57.49,57.5,57.47,57.5,2676.0,51.0425,51.0514,51.0248,51.0514,2676.0
2015-11-12 12:00:00,57.51,57.54,57.51,57.52,5914.0,51.0603,51.0869,51.0603,51.0692,5914.0
2015-11-12 12:05:00,57.52,57.52,57.49,57.51,10466.0,51.0692,51.0692,51.0425,51.0603,10466.0
2015-11-12 12:10:00,57.51,57.53,57.5,57.53,7853.0,51.0603,51.0781,51.0514,51.0781,7853.0
2015-11-12 12:15:00,57.51,57.57,57.5,57.54,13267.0,51.0603,51.1136,51.0514,51.0869,13267.0
2015-11-12 12:20:00,57.52,57.52,57.39,57.39,5653.0,51.0692,51.0692,50.9538,50.9538,5653.0
2015-11-12 12:25:00,57.41,57.52,57.41,57.48,7520.0,50.9715,51.0692,50.9715,51.0337,7520.0
2015-11-12 12:30:00,57.5,57.56,57.49,57.55,6000.0,51.0514,51.1047,51.0425,51.0958,6000.0
2015-11-12 12:35:00,57.53,57.53,57.49,57.51,1500.0,51.0781,51.0781,51.0425,51.0603,1500.0
2015-11-12 12:40:00,57.5,57.52,57.49,57.52,1100.0,51.0514,51.0692,51.0425,51.0692,1100.0
2015-11-12 12:45:00,57.5,57.55,57.49,57.54,6100.0,51.0514,51.0958,51.0425,51.0869,6100.0
2015-11-12 12:50:00,57.55,57.59,57.51,57.52,5314.0,51.0958,51.1313,51.0603,51.0692,5314.0
2015-11-12 12:55:00,57.52,57.52,57.46,57.5,10404.0,51.0692,51.0692,51.0159,51.0514,10404.0
2015-11-12 13:00:00,57.51,57.56,57.51,57.55,6021.0,51.0603,51.1047,51.0603,51.0958,6021.0
2015-11-12 13:05:00,57.55,57.58,57.46,57.46,3300.0,51.0958,51.1225,51.0159,51.0159,3300.0
2015-11-12 13:10:00,57.46,57.52,57.46,57.52,4663.0,51.0159,51.0692,51.0159,51.0692,4663.0
2015-11-12 13:15:00,57.52,57.55,57.49,57.54,5400.0,51.0692,51.0958,51.0425,51.0869,5400.0
2015-11-12 13:20:00,57.55,57.56,57.55,57.55,4801.0,51.0958,51.1047,51.0958,51.0958,4801.0
2015-11-12 13:25:00,57.55,57.56,57.49,57.53,13760.0,51.0958,51.1047,51.0425,51.0781,13760.0
2015-11-12 13:30:00,57.56,57.57,57.53,57.54,2422.0,51.1047,51.1136,51.0781,51.0869,2422.0
2015-11-12 13:35:00,57.55,57.57,57.55,57.56,9600.0,51.0958,51.1136,51.0958,51.1047,9600.0
2015-11-12 13:40:00,57.56,57.57,57.55,57.55,4099.0,51.1047,51.1136,51.0958,51.0958,4099.0
2015-11-12 13:45:00,57.55,57.58,57.54,57.58,9311.0,51.0958,51.1225,51.0869,51.1225,9311.0
2015-11-12 13:50:00,57.57,57.59,57.55,57.58,3581.0,51.1136,51.1313,51.0958,51.1225,3581.0
2015-11-12 13:55:00,57.57,57.61,57.56,57.56,6129.0,51.1136,51.1491,51.1047,51.1047,6129.0
2015-11-12 14:00:00,57.55,57.56,57.49,57.52,7125.0,51.0958,51.1047,51.0425,51.0692,7125.0
2015-11-12 14:05:00,57.52,57.59,57.52,57.59,12515.0,51.0692,51.1313,51.0692,51.1313,12515.0
2015-11-12 14:10:00,57.57,57.59,57.53,57.57,4430.0,51.1136,51.1313,51.0781,51.1136,4430.0
2015-11-12 14:15:00,57.57,57.57,57.54,57.57,9471.0,51.1136,51.1136,51.0869,51.1136,9471.0
2015-11-12 14:20:00,57.55,57.57,57.55,57.55,5570.0,51.0958,51.1136,51.0958,51.0958,5570.0
2015-11-12 14:25:00,57.55,57.59,57.55,57.56,5450.0,51.0958,51.1313,51.0958,51.1047,5450.0
2015-11-12 14:30:00,57.55,57.57,57.54,57.55,10002.0,51.0958,51.1136,51.0869,51.0958,10002.0
2015-11-12 14:35:00,57.55,57.57,57.55,57.55,5996.0,51.0958,51.1136,51.0958,51.0958,5996.0
2015-11-12 14:40:00,57.56,57.59,57.55,57.59,9116.0,51.1047,51.1313,51.0958,51.1313,9116.0
2015-11-12 14:45:00,57.58,57.59,57.54,57.55,4812.0,51.1225,51.1313,51.0869,51.0958,4812.0
2015-11-12 14:50:00,57.56,57.57,57.51,57.51,16852.0,51.1047,51.1136,51.0603,51.0603,16852.0
2015-11-12 14:55:00,57.49,57.52,57.44,57.48,4522.0,51.0425,51.0692,50.9982,51.0337,4522.0
2015-11-12 15:00:00,57.48,57.51,57.48,57.48,4550.0,51.0337,51.0603,51.0337,51.0337,4550.0
2015-11-12 15:05:00,57.48,57.5,57.38,57.39,7643.0,51.0337,51.0514,50.9449,50.9538,7643.0
2015-11-12 15:10:00,57.39,57.39,57.38,57.38,9698.0,50.9538,50.9538,50.9449,50.9449,9698.0
2015-11-12 15:15:00,57.37,57.4,57.36,57.38,10470.0,50.936,50.9626,50.9271,50.9449,10470.0
2015-11-12 15:20:00,57.38,57.39,57.33,57.35,9903.0,50.9449,50.9538,50.9005,50.9183,9903.0
2015-11-12 15:25:00,57.35,57.38,57.35,57.38,8199.0,50.9183,50.9449,50.9183,50.9449,8199.0
2015-11-12 15:30:00,57.39,57.39,57.32,57.34,8576.0,50.9538,50.9538,50.8916,50.9094,8576.0
2015-11-12 15:35:00,57.33,57.33,57.31,57.32,11486.0,50.9005,50.9005,50.8827,50.8916,11486.0
2015-11-12 15:40:00,57.31,57.31,57.26,57.29,14471.0,50.8827,50.8827,50.8383,50.865,14471.0
2015-11-12 15:45:00,57.28,57.31,57.25,57.3,20500.0,50.8561,50.8827,50.8295,50.8739,20500.0
2015-11-12 15:50:00,57.3,57.33,57.28,57.3,30787.0,50.8739,50.9005,50.8561,50.8739,30787.0
2015-11-12 15:55:00,57.29,57.36,57.28,57.35,100196.0,50.865,50.9271,50.8561,50.9183,100196.0
2015-11-13 09:30:00,57.02,57.03,56.45,56.45,13152.0,50.6253,50.6341,50.1192,50.1192,13152.0
2015-11-13 09:35:00,56.54,56.95,56.54,56.8,9312.0,50.1991,50.5631,50.1991,50.4299,9312.0
2015-11-13 09:40:00,56.81,56.89,56.77,56.84,7955.0,50.4388,50.5098,50.4033,50.4654,7955.0
2015-11-13 09:45:00,56.83,56.9,56.82,56.87,2800.0,50.4566,50.5187,50.4477,50.4921,2800.0
2015-11-13 09:50:00,56.9,56.95,56.88,56.94,6540.0,50.5187,50.5631,50.501,50.5542,6540.0
2015-11-13 09:55:00,56.95,56.98,56.91,56.95,3861.0,50.5631,50.5897,50.5276,50.5631,3861.0
2015-11-13 10:00:00,56.91,57.02,56.87,57.0,38428.0,50.5276,50.6253,50.4921,50.6075,38428.0
2015-11-13 10:05:00,57.0,57.01,56.94,56.95,6448.0,50.6075,50.6164,50.5542,50.5631,6448.0
2015-11-13 10:10:00,56.93,57.03,56.9,57.03,16933.0,50.5454,50.6341,50.5187,50.6341,16933.0
2015-11-13 10:15:00,57.0,57.05,56.98,57.01,5342.0,50.6075,50.6519,50.5897,50.6164,5342.0
2015-11-13 10:20:00,57.05,57.09,57.05,57.08,310.0,50.6519,50.6874,50.6519,50.6785,310.0
2015-11-13 10:25:00,57.07,57.2,57.03,57.15,3600.0,50.6697,50.7851,50.6341,50.7407,3600.0
2015-11-13 10:30:00,57.13,57.13,56.98,57.02,3973.0,50.7229,50.7229,50.5897,50.6253,3973.0
2015-11-13 10:35:00,57.05,57.1,57.05,57.1,900.0,50.6519,50.6963,50.6519,50.6963,900.0
2015-11-13 10:40:00,57.15,57.22,57.13,57.2,1500.0,50.7407,50.8028,50.7229,50.7851,1500.0
2015-11-13 10:45:00,57.2,57.27,57.17,57.24,4467.0,50.7851,50.8472,50.7584,50.8206,4467.0
2015-11-13 10:50:00,57.24,57.32,57.21,57.32,2092.0,50.8206,50.8916,50.794,50.8916,2092.0
2015-11-13 10:55:00,57.37,57.45,57.36,57.45,2086.0,50.936,51.007,50.9271,51.007,2086.0
2015-11-13 11:00:00,57.43,57.43,57.25,57.3,3400.0,50.9893,50.9893,50.8295,50.8739,3400.0
2015-11-13 11:05:00,57.3,57.39,57.3,57.34,3500.0,50.8739,50.9538,50.8739,50.9094,3500.0
2015-11-13 11:10:00,57.37,57.37,57.29,57.34,1600.0,50.936,50.936,50.865,50.9094,1600.0
2015-11-13 11:15:00,57.3,57.33,57.26,57.3,6501.0,50.8739,50.9005,50.8383,50.8739,6501.0
2015-11-13 11:20:00,57.29,57.42,57.28,57.4,4300.0,50.865,50.9804,50.8561,50.9626,4300.0
2015-11-13 11:25:00,57.4,57.4,57.31,57.31,1400.0,50.9626,50.9626,50.8827,50.8827,1400.0
2015-11-13 11:30:00,57.3,57.37,57.29,57.35,4100.0,50.8739,50.936,50.865,50.9183,4100.0
2015-11-13 11:35:00,57.34,57.39,57.33,57.34,3600.0,50.9094,50.9538,50.9005,50.9094,3600.0
2015-11-13 11:40:00,57.33,57.37,57.33,57.36,3103.0,50.9005,50.936,50.9005,50.9271,3103.0
2015-11-13 11:45:00,57.35,57.38,57.29,57.32,8624.0,50.9183,50.9449,50.865,50.8916,8624.0
2015-11-13 11:50:00,57.3,57.34,57.27,57.33,1300.0,50.8739,50.9094,50.8472,50.9005,1300.0
2015-11-13 11:55:00,57.33,57.38,57.3,57.33,6603.0,50.9005,50.9449,50.8739,50.9005,6603.0
2015-11-13 12:00:00,57.33,57.36,57.31,57.35,3501.0,50.9005,50.9271,50.8827,50.9183,3501.0
2015-11-13 12:05:00,57.36,57.38,57.35,57.37,1456.0,50.9271,50.9449,50.9183,50.936,1456.0
2015-11-13 12:10:00,57.37,57.42,57.37,57.4,1318.0,50.936,50.9804,50.936,50.9626,1318.0
2015-11-13 12:15:00,57.4,57.41,57.38,57.4,2100.0,50.9626,50.9715,50.9449,50.9626,2100.0
2015-11-13 12:20:00,57.4,57.4,57.34,57.36,1900.0,50.9626,50.9626,50.9094,50.9271,1900.0
2015-11-13 12:25:00,57.34,57.35,57.32,57.34,7323.0,50.9094,50.9183,50.8916,50.9094,7323.0
2015-11-13 12:30:00,57.34,57.35,57.33,57.35,3400.0,50.9094,50.9183,50.9005,50.9183,3400.0
2015-11-13 12:35:00,57.35,57.35,57.34,57.34,800.0,50.9183,50.9183,50.9094,50.9094,800.0
2015-11-13 12:40:00,57.34,57.38,57.34,57.36,3203.0,50.9094,50.9449,50.9094,50.9271,3203.0
2015-11-13 12:45:00,57.36,57.37,57.35,57.37,801.0,50.9271,50.936,50.9183,50.936,801.0
2015-11-13 12:50:00,57.38,57.39,57.35,57.38,900.0,50.9449,50.9538,50.9183,50.9449,900.0
2015-11-13 12:55:00,57.4,57.4,57.35,57.35,1500.0,50.9626,50.9626,50.9183,50.9183,1500.0
2015-11-13 13:00:00,57.37,57.37,57.3,57.3,3682.0,50.936,50.936,50.8739,50.8739,3682.0
2015-11-13 13:05:00,57.29,57.29,57.19,57.21,1400.0,50.865,50.865,50.7762,50.794,1400.0
2015-11-13 13:10:00,57.25,57.29,57.25,57.29,552.0,50.8295,50.865,50.8295,50.865,552.0
2015-11-13 13:15:00,57.25,57.25,57.21,57.23,1800.0,50.8295,50.8295,50.794,50.8117,1800.0
2015-11-13 13:20:00,57.23,57.25,57.18,57.21,2212.0,50.8117,50.8295,50.7673,50.794,2212.0
2015-11-13 13:25:00,57.25,57.34,57.22,57.34,8915.0,50.8295,50.9094,50.8028,50.9094,8915.0
2015-11-13 13:30:00,57.34,57.34,57.34,57.34,775.0,50.9094,50.9094,50.9094,50.9094,775.0
2015-11-13 13:35:00,57.32,57.36,57.29,57.34,5605.0,50.8916,50.9271,50.865,50.9094,5605.0
2015-11-13 13:40:00,57.38,57.38,57.38,57.38,100.0,50.9449,50.9449,50.9449,50.9449,100.0
2015-11-13 13:45:00,57.38,57.38,57.3,57.3,2576.0,50.9449,50.9449,50.8739,50.8739,2576.0
2015-11-13 13:50:00,57.32,57.42,57.32,57.4,3700.0,50.8916,50.9804,50.8916,50.9626,3700.0
2015-11-13 13:55:00,57.38,57.38,57.32,57.34,3300.0,50.9449,50.9449,50.8916,50.9094,3300.0
2015-11-13 14:00:00,57.34,57.36,57.34,57.34,1900.0,50.9094,50.9271,50.9094,50.9094,1900.0
2015-11-13 14:05:00,57.34,57.35,57.33,57.34,3000.0,50.9094,50.9183,50.9005,50.9094,3000.0
2015-11-13 14:10:00,57.34,57.38,57.3,57.33,5446.0,50.9094,50.9449,50.8739,50.9005,5446.0
2015-11-13 14:15:00,57.34,57.39,57.34,57.39,1763.0,50.9094,50.9538,50.9094,50.9538,1763.0
2015-11-13 14:20:00,57.36,57.38,57.33,57.34,10414.0,50.9271,50.9449,50.9005,50.9094,10414.0
2015-11-13 14:25:00,57.34,57.36,57.33,57.34,3864.0,50.9094,50.9271,50.9005,50.9094,3864.0
2015-11-13 14:30:00,57.33,57.37,57.33,57.34,9939.0,50.9005,50.936,50.9005,50.9094,9939.0
2015-11-13 14:35:00,57.35,57.35,57.33,57.34,14883.0,50.9183,50.9183,50.9005,50.9094,14883.0
2015-11-13 14:40:00,57.34,57.35,57.33,57.34,5200.0,50.9094,50.9183,50.9005,50.9094,5200.0
2015-11-13 14:45:00,57.35,57.35,57.33,57.34,18122.0,50.9183,50.9183,50.9005,50.9094,18122.0
2015-11-13 14:50:00,57.34,57.36,57.33,57.33,30946.0,50.9094,50.9271,50.9005,50.9005,30946.0
2015-11-13 14:55:00,57.34,57.37,57.33,57.35,9485.0,50.9094,50.936,50.9005,50.9183,9485.0
2015-11-13 15:00:00,57.36,57.38,57.35,57.37,7000.0,50.9271,50.9449,50.9183,50.936,7000.0
2015-11-13 15:05:00,57.38,57.38,57.29,57.31,6900.0,50.9449,50.9449,50.865,50.8827,6900.0
2015-11-13 15:10:00,57.31,57.34,57.31,57.33,2100.0,50.8827,50.9094,50.8827,50.9005,2100.0
2015-11-13 15:15:00,57.38,57.38,57.33,57.35,9301.0,50.9449,50.9449,50.9005,50.9183,9301.0
2015-11-13 15:20:00,57.38,57.38,57.33,57.37,6732.0,50.9449,50.9449,50.9005,50.936,6732.0
2015-11-13 15:25:00,57.37,57.38,57.33,57.38,7596.0,50.936,50.9449,50.9005,50.9449,7596.0
2015-11-13 15:30:00,57.37,57.42,57.34,57.35,8400.0,50.936,50.9804,50.9094,50.9183,8400.0
2015-11-13 15:35:00,57.36,57.38,57.35,57.37,6889.0,50.9271,50.9449,50.9183,50.936,6889.0
2015-11-13 15:40:00,57.37,57.4,57.33,57.33,11529.0,50.936,50.9626,50.9005,50.9005,11529.0
2015-11-13 15:45:00,57.32,57.34,57.28,57.33,19312.0,50.8916,50.9094,50.8561,50.9005,19312.0
2015-11-13 15:50:00,57.33,57.37,57.31,57.34,30358.0,50.9005,50.936,50.8827,50.9094,30358.0
2015-11-13 15:55:00,57.34,57.37,57.32,57.34,48200.0,50.9094,50.936,50.8916,50.9094,48200.0
2015-11-16 09:30:00,57.1,57.12,56.74,56.93,37113.0,50.6963,50.714,50.3767,50.5454,37113.0
2015-11-16 09:35:00,57.07,57.2,56.93,57.14,4977.0,50.6697,50.7851,50.5454,50.7318,4977.0
2015-11-16 09:40:00,57.17,57.2,57.0,57.0,5285.0,50.7584,50.7851,50.6075,50.6075,5285.0
2015-11-16 09:45:00,56.95,57.21,56.94,57.19,2100.0,50.5631,50.794,50.5542,50.7762,2100.0
2015-11-16 09:50:00,57.21,57.21,57.12,57.14,1200.0,50.794,50.794,50.714,50.7318,1200.0
2015-11-16 09:55:00,57.18,57.22,57.1,57.11,1850.0,50.7673,50.8028,50.6963,50.7052,1850.0
2015-11-16 10:00:00,57.15,57.31,57.14,57.29,3400.0,50.7407,50.8827,50.7318,50.865,3400.0
2015-11-16 10:05:00,57.3,57.42,57.26,57.42,2452.0,50.8739,50.9804,50.8383,50.9804,2452.0
2015-11-16 10:10:00,57.35,57.4,57.3,57.3,2382.0,50.9183,50.9626,50.8739,50.8739,2382.0
2015-11-16 10:15:00,57.3,57.36,57.3,57.3,800.0,50.8739,50.9271,50.8739,50.8739,800.0
2015-11-16 10:20:00,57.33,57.36,57.27,57.32,2925.0,50.9005,50.9271,50.8472,50.8916,2925.0
2015-11-16 10:25:00,57.32,57.32,57.2,57.2,900.0,50.8916,50.8916,50.7851,50.7851,900.0
2015-11-16 10:30:00,57.08,57.11,57.03,57.03,1600.0,50.6785,50.7052,50.6341,50.6341,1600.0
2015-11-16 10:35:00,57.04,57.05,57.0,57.03,2800.0,50.643,50.6519,50.6075,50.6341,2800.0
2015-11-16 10:40:00,57.04,57.06,57.02,57.02,1300.0,50.643,50.6608,50.6253,50.6253,1300.0
2015-11-16 10:45:00,57.02,57.08,57.0,57.01,3800.0,50.6253,50.6785,50.6075,50.6164,3800.0
2015-11-16 10:50:00,57.01,57.06,57.0,57.05,3800.0,50.6164,50.6608,50.6075,50.6519,3800.0
2015-11-16 10:55:00,57.02,57.04,57.0,57.0,2700.0,50.6253,50.643,50.6075,50.6075,2700.0
2015-11-16 11:00:00,57.01,57.03,57.0,57.0,2400.0,50.6164,50.6341,50.6075,50.6075,2400.0
2015-11-16 11:05:00,57.0,57.05,57.0,57.01,4350.0,50.6075,50.6519,50.6075,50.6164,4350.0
2015-11-16 11:10:00,57.0,57.06,56.97,56.97,3384.0,50.6075,50.6608,50.5809,50.5809,3384.0
2015-11-16 11:15:00,57.0,57.0,57.0,57.0,200.0,50.6075,50.6075,50.6075,50.6075,200.0
2015-11-16 11:20:00,57.02,57.04,56.95,56.95,3200.0,50.6253,50.643,50.5631,50.5631,3200.0
2015-11-16 11:25:00,56.95,56.97,56.91,56.92,5350.0,50.5631,50.5809,50.5276,50.5365,5350.0
2015-11-16 11:30:00,56.95,57.04,56.95,57.02,1752.0,50.5631,50.643,50.5631,50.6253,1752.0
2015-11-16 11:35:00,57.01,57.02,56.98,57.0,2530.0,50.6164,50.6253,50.5897,50.6075,2530.0
2015-11-16 11:40:00,57.0,57.05,56.99,57.04,2912.0,50.6075,50.6519,50.5986,50.643,2912.0
2015-11-16 11:45:00,57.04,57.09,57.02,57.06,2600.0,50.643,50.6874,50.6253,50.6608,2600.0
2015-11-16 11:50:00,57.08,57.08,57.04,57.04,300.0,50.6785,50.6785,50.643,50.643,300.0
2015-11-16 11:55:00,57.08,57.16,57.08,57.09,2773.0,50.6785,50.7496,50.6785,50.6874,2773.0
2015-11-16 12:00:00,57.09,57.16,57.09,57.16,1300.0,50.6874,50.7496,50.6874,50.7496,1300.0
2015-11-16 12:05:00,57.16,57.17,57.16,57.16,800.0,50.7496,50.7584,50.7496,50.7496,800.0
2015-11-16 12:10:00,57.18,57.19,57.15,57.15,1542.0,50.7673,50.7762,50.7407,50.7407,1542.0
2015-11-16 12:15:00,57.15,57.15,57.08,57.13,16952.0,50.7407,50.7407,50.6785,50.7229,16952.0
2015-11-16 12:20:00,57.15,57.16,57.12,57.15,1800.0,50.7407,50.7496,50.714,50.7407,1800.0
2015-11-16 12:25:00,57.12,57.12,57.07,57.08,2100.0,50.714,50.714,50.6697,50.6785,2100.0
2015-11-16 12:30:00,57.09,57.21,57.08,57.18,2827.0,50.6874,50.794,50.6785,50.7673,2827.0
2015-11-16 12:35:00,57.18,57.21,57.18,57.18,340.0,50.7673,50.794,50.7673,50.7673,340.0
2015-11-16 12:40:00,57.22,57.22,57.17,57.2,1450.0,50.8028,50.8028,50.7584,50.7851,1450.0
2015-11-16 12:45:00,57.15,57.15,57.12,57.14,700.0,50.7407,50.7407,50.714,50.7318,700.0
2015-11-16 12:50:00,57.08,57.13,57.08,57.09,1200.0,50.6785,50.7229,50.6785,50.6874,1200.0
2015-11-16 12:55:00,57.08,57.17,57.08,57.17,2754.0,50.6785,50.7584,50.6785,50.7584,2754.0
2015-11-16 13:00:00,57.19,57.23,57.19,57.23,1300.0,50.7762,50.8117,50.7762,50.8117,1300.0
2015-11-16 13:05:00,57.22,57.25,57.21,57.25,1100.0,50.8028,50.8295,50.794,50.8295,1100.0
2015-11-16 13:10:00,57.26,57.27,57.25,57.27,1000.0,50.8383,50.8472,50.8295,50.8472,1000.0
2015-11-16 13:15:00,57.26,57.26,57.21,57.22,1500.0,50.8383,50.8383,50.794,50.8028,1500.0
2015-11-16 13:20:00,57.21,57.23,57.17,57.17,1200.0,50.794,50.8117,50.7584,50.7584,1200.0
2015-11-16 13:25:00,57.17,57.17,57.09,57.09,500.0,50.7584,50.7584,50.6874,50.6874,500.0
2015-11-16 13:30:00,57.12,57.17,57.11,57.12,2445.0,50.714,50.7584,50.7052,50.714,2445.0
2015-11-16 13:35:00,57.12,57.16,57.1,57.1,800.0,50.714,50.7496,50.6963,50.6963,800.0
2015-11-16 13:40:00,57.1,57.11,57.05,57.05,1435.0,50.6963,50.7052,50.6519,50.6519,1435.0
2015-11-16 13:45:00,57.08,57.11,57.08,57.1,652.0,50.6785,50.7052,50.6785,50.6963,652.0
2015-11-16 13:50:00,57.1,57.15,57.1,57.15,822.0,50.6963,50.7407,50.6963,50.7407,822.0
2015-11-16 13:55:00,57.17,57.22,57.15,57.19,2624.0,50.7584,50.8028,50.7407,50.7762,2624.0
2015-11-16 14:00:00,57.22,57.25,57.22,57.25,400.0,50.8028,50.8295,50.8028,50.8295,400.0
2015-11-16 14:05:00,57.21,57.21,57.16,57.16,800.0,50.794,50.794,50.7496,50.7496,800.0
2015-11-16 14:10:00,57.15,57.18,57.14,57.18,700.0,50.7407,50.7673,50.7318,50.7673,700.0
2015-11-16 14:15:00,57.18,57.19,57.15,57.17,4121.0,50.7673,50.7762,50.7407,50.7584,4121.0
2015-11-16 14:20:00,57.2,57.22,57.2,57.22,11836.0,50.7851,50.8028,50.7851,50.8028,11836.0
2015-11-16 14:25:00,57.23,57.23,57.18,57.18,1500.0,50.8117,50.8117,50.7673,50.7673,1500.0
2015-11-16 14:30:00,57.17,57.22,57.16,57.22,1525.0,50.7584,50.8028,50.7496,50.8028,1525.0
2015-11-16 14:35:00,57.24,57.24,57.19,57.22,1326.0,50.8206,50.8206,50.7762,50.8028,1326.0
2015-11-16 14:40:00,57.23,57.29,57.2,57.29,3264.0,50.8117,50.865,50.7851,50.865,3264.0
2015-11-16 14:45:00,57.28,57.3,57.25,57.27,2226.0,50.8561,50.8739,50.8295,50.8472,2226.0
2015-11-16 14:50:00,57.27,57.29,57.24,57.29,3100.0,50.8472,50.865,50.8206,50.865,3100.0
2015-11-16 14:55:00,57.28,57.3,57.24,57.24,3676.0,50.8561,50.8739,50.8206,50.8206,3676.0
2015-11-16 15:00:00,57.25,57.3,57.24,57.25,6000.0,50.8295,50.8739,50.8206,50.8295,6000.0
2015-11-16 15:05:00,57.25,57.28,57.24,57.28,3499.0,50.8295,50.8561,50.8206,50.8561,3499.0
2015-11-16 15:10:00,57.27,57.3,57.25,57.3,4926.0,50.8472,50.8739,50.8295,50.8739,4926.0
2015-11-16 15:15:00,57.3,57.3,57.28,57.29,4212.0,50.8739,50.8739,50.8561,50.865,4212.0
2015-11-16 15:20:00,57.3,57.34,57.27,57.34,6451.0,50.8739,50.9094,50.8472,50.9094,6451.0
2015-11-16 15:25:00,57.35,57.35,57.3,57.3,7610.0,50.9183,50.9183,50.8739,50.8739,7610.0
2015-11-16 15:30:00,57.31,57.35,57.31,57.34,3902.0,50.8827,50.9183,50.8827,50.9094,3902.0
2015-11-16 15:35:00,57.34,57.38,57.34,57.34,8286.0,50.9094,50.9449,50.9094,50.9094,8286.0
2015-11-16 15:40:00,57.34,57.39,57.32,57.36,6397.0,50.9094,50.9538,50.8916,50.9271,6397.0
2015-11-16 15:45:00,57.39,57.43,57.37,57.39,13630.0,50.9538,50.9893,50.936,50.9538,13630.0
2015-11-16 15:50:00,57.38,57.43,57.36,57.41,10197.0,50.9449,50.9893,50.9271,50.9715,10197.0
2015-11-16 15:55:00,57.41,57.45,57.33,57.44,63730.0,50.9715,51.007,50.9005,50.9982,63730.0
2015-11-17 09:30:00,57.16,57.66,57.1,57.44,96982.0,51.014,51.4602,50.9604,51.2639,96982.0
2015-11-17 09:35:00,57.44,57.45,57.12,57.21,4011.0,51.2639,51.2728,50.9783,51.0586,4011.0
2015-11-17 09:40:00,57.32,57.42,57.28,57.36,3451.0,51.1568,51.246,51.1211,51.1925,3451.0
2015-11-17 09:45:00,57.32,57.48,57.29,57.48,2961.0,51.1568,51.2996,51.13,51.2996,2961.0
2015-11-17 09:50:00,57.52,57.6,57.4,57.58,8426.0,51.3353,51.4067,51.2282,51.3888,8426.0
2015-11-17 09:55:00,57.55,57.58,57.36,57.36,5899.0,51.362,51.3888,51.1925,51.1925,5899.0
2015-11-17 10:00:00,57.34,57.38,57.29,57.36,1075.0,51.1746,51.2103,51.13,51.1925,1075.0
2015-11-17 10:05:00,57.31,57.36,57.2,57.3,2323.0,51.1478,51.1925,51.0497,51.1389,2323.0
2015-11-17 10:10:00,57.35,57.37,57.27,57.27,2000.0,51.1835,51.2014,51.1121,51.1121,2000.0
2015-11-17 10:15:00,57.23,57.24,57.18,57.24,2700.0,51.0764,51.0854,51.0318,51.0854,2700.0
2015-11-17 10:20:00,57.24,57.3,57.24,57.3,1086.0,51.0854,51.1389,51.0854,51.1389,1086.0
2015-11-17 10:25:00,57.28,57.38,57.23,57.38,2100.0,51.1211,51.2103,51.0764,51.2103,2100.0
2015-11-17 10:30:00,57.39,57.53,57.38,57.48,1940.0,51.2192,51.3442,51.2103,51.2996,1940.0
2015-11-17 10:35:00,57.5,57.54,57.49,57.49,1810.0,51.3174,51.3531,51.3085,51.3085,1810.0
2015-11-17 10:40:00,57.46,57.46,57.41,57.41,1362.0,51.2817,51.2817,51.2371,51.2371,1362.0
2015-11-17 10:45:00,57.45,57.55,57.45,57.55,2500.0,51.2728,51.362,51.2728,51.362,2500.0
2015-11-17 10:50:00,57.55,57.55,57.51,57.52,2270.0,51.362,51.362,51.3263,51.3353,2270.0
2015-11-17 10:55:00,57.54,57.6,57.54,57.55,2900.0,51.3531,51.4067,51.3531,51.362,2900.0
2015-11-17 11:00:00,57.55,57.57,57.53,57.53,300.0,51.362,51.3799,51.3442,51.3442,300.0
2015-11-17 11:05:00,57.55,57.58,57.52,57.58,6011.0,51.362,51.3888,51.3353,51.3888,6011.0
2015-11-17 11:10:00,57.59,57.6,57.55,57.57,4575.0,51.3977,51.4067,51.362,51.3799,4575.0
2015-11-17 11:15:00,57.58,57.6,57.51,57.53,2545.0,51.3888,51.4067,51.3263,51.3442,2545.0
2015-11-17 11:20:00,57.53,57.55,57.52,57.53,2000.0,51.3442,51.362,51.3353,51.3442,2000.0
2015-11-17 11:25:00,57.55,57.59,57.49,57.59,2799.0,51.362,51.3977,51.3085,51.3977,2799.0
2015-11-17 11:30:00,57.6,57.63,57.6,57.61,900.0,51.4067,51.4334,51.4067,51.4156,900.0
2015-11-17 11:35:00,57.63,57.63,57.57,57.58,1865.0,51.4334,51.4334,51.3799,51.3888,1865.0
2015-11-17 11:40:00,57.58,57.58,57.54,57.58,1069.0,51.3888,51.3888,51.3531,51.3888,1069.0
2015-11-17 11:45:00,57.57,57.57,57.5,57.51,1638.0,51.3799,51.3799,51.3174,51.3263,1638.0
2015-11-17 11:50:00,57.5,57.54,57.5,57.54,1413.0,51.3174,51.3531,51.3174,51.3531,1413.0
2015-11-17 11:55:00,57.54,57.58,57.53,57.58,2200.0,51.3531,51.3888,51.3442,51.3888,2200.0
2015-11-17 12:00:00,57.59,57.63,57.59,57.59,5501.0,51.3977,51.4334,51.3977,51.3977,5501.0
2015-11-17 12:05:00,57.62,57.64,57.54,57.54,2900.0,51.4245,51.4424,51.3531,51.3531,2900.0
2015-11-17 12:10:00,57.56,57.6,57.55,57.59,3700.0,51.371,51.4067,51.362,51.3977,3700.0
2015-11-17 12:15:00,57.6,57.6,57.57,57.58,2200.0,51.4067,51.4067,51.3799,51.3888,2200.0
2015-11-17 12:20:00,57.57,57.59,57.5,57.5,1788.0,51.3799,51.3977,51.3174,51.3174,1788.0
2015-11-17 12:25:00,57.51,57.54,57.48,57.49,3482.0,51.3263,51.3531,51.2996,51.3085,3482.0
2015-11-17 12:30:00,57.5,57.5,57.41,57.41,800.0,51.3174,51.3174,51.2371,51.2371,800.0
2015-11-17 12:35:00,57.4,57.4,57.31,57.33,1600.0,51.2282,51.2282,51.1478,51.1657,1600.0
2015-11-17 12:40:00,57.32,57.32,57.3,57.3,1005.0,51.1568,51.1568,51.1389,51.1389,1005.0
2015-11-17 12:45:00,57.3,57.33,57.29,57.3,900.0,51.1389,51.1657,51.13,51.1389,900.0
2015-11-17 12:50:00,57.31,57.34,57.31,57.32,1500.0,51.1478,51.1746,51.1478,51.1568,1500.0
2015-11-17 12:55:00,57.34,57.43,57.34,57.43,1800.0,51.1746,51.2549,51.1746,51.2549,1800.0
2015-11-17 13:00:00,57.44,57.44,57.39,57.44,2597.0,51.2639,51.2639,51.2192,51.2639,2597.0
2015-11-17 13:05:00,57.42,57.42,57.37,57.41,1423.0,51.246,51.246,51.2014,51.2371,1423.0
2015-11-17 13:10:00,57.43,57.44,57.42,57.42,300.0,51.2549,51.2639,51.246,51.246,300.0
2015-11-17 13:15:00,57.45,57.45,57.37,57.37,2583.0,51.2728,51.2728,51.2014,51.2014,2583.0
2015-11-17 13:20:00,57.34,57.34,57.27,57.34,1900.0,51.1746,51.1746,51.1121,51.1746,1900.0
2015-11-17 13:25:00,57.33,57.33,57.25,57.28,3091.0,51.1657,51.1657,51.0943,51.1211,3091.0
2015-11-17 13:30:00,57.25,57.29,57.21,57.29,1500.0,51.0943,51.13,51.0586,51.13,1500.0
2015-11-17 13:35:00,57.27,57.27,57.21,57.25,800.0,51.1121,51.1121,51.0586,51.0943,800.0
2015-11-17 13:40:00,57.24,57.32,57.24,57.31,2539.0,51.0854,51.1568,51.0854,51.1478,2539.0
2015-11-17 13:45:00,57.29,57.32,57.28,57.32,1200.0,51.13,51.1568,51.1211,51.1568,1200.0
2015-11-17 13:50:00,57.34,57.37,57.34,57.37,1100.0,51.1746,51.2014,51.1746,51.2014,1100.0
2015-11-17 13:55:00,57.4,57.41,57.39,57.41,2200.0,51.2282,51.2371,51.2192,51.2371,2200.0
2015-11-17 14:00:00,57.42,57.42,57.4,57.41,1456.0,51.246,51.246,51.2282,51.2371,1456.0
2015-11-17 14:05:00,57.42,57.51,57.41,57.51,4500.0,51.246,51.3263,51.2371,51.3263,4500.0
2015-11-17 14:10:00,57.57,57.58,57.55,57.56,2119.0,51.3799,51.3888,51.362,51.371,2119.0
2015-11-17 14:15:00,57.55,57.55,57.49,57.49,1000.0,51.362,51.362,51.3085,51.3085,1000.0
2015-11-17 14:20:00,57.5,57.5,57.44,57.46,1200.0,51.3174,51.3174,51.2639,51.2817,1200.0
2015-11-17 14:25:00,57.49,57.49,57.39,57.39,5377.0,51.3085,51.3085,51.2192,51.2192,5377.0
2015-11-17 14:30:00,57.38,57.38,57.33,57.35,3878.0,51.2103,51.2103,51.1657,51.1835,3878.0
2015-11-17 14:35:00,57.34,57.35,57.3,57.3,1800.0,51.1746,51.1835,51.1389,51.1389,1800.0
2015-11-17 14:40:00,57.32,57.35,57.28,57.28,5317.0,51.1568,51.1835,51.1211,51.1211,5317.0
2015-11-17 14:45:00,57.3,57.32,57.27,57.32,3052.0,51.1389,51.1568,51.1121,51.1568,3052.0
2015-11-17 14:50:00,57.35,57.35,57.31,57.34,2367.0,51.1835,51.1835,51.1478,51.1746,2367.0
2015-11-17 14:55:00,57.33,57.41,57.31,57.41,4066.0,51.1657,51.2371,51.1478,51.2371,4066.0
2015-11-17 15:00:00,57.4,57.4,57.36,57.39,9565.0,51.2282,51.2282,51.1925,51.2192,9565.0
2015-11-17 15:05:00,57.39,57.5,57.38,57.43,10114.0,51.2192,51.3174,51.2103,51.2549,10114.0
2015-11-17 15:10:00,57.43,57.51,57.38,57.49,4053.0,51.2549,51.3263,51.2103,51.3085,4053.0
2015-11-17 15:15:00,57.47,57.5,57.46,57.49,5756.0,51.2906,51.3174,51.2817,51.3085,5756.0
2015-11-17 15:20:00,57.5,57.58,57.49,57.58,8883.0,51.3174,51.3888,51.3085,51.3888,8883.0
2015-11-17 15:25:00,57.56,57.64,57.56,57.64,3749.0,51.371,51.4424,51.371,51.4424,3749.0
2015-11-17 15:30:00,57.65,57.71,57.63,57.69,8849.0,51.4513,51.5048,51.4334,51.487,8849.0
2015-11-17 15:35:00,57.7,57.71,57.65,57.65,8289.0,51.4959,51.5048,51.4513,51.4513,8289.0
2015-11-17 15:40:00,57.66,57.74,57.64,57.7,9257.0,51.4602,51.5316,51.4424,51.4959,9257.0
2015-11-17 15:45:00,57.69,57.69,57.63,57.63,10553.0,51.487,51.487,51.4334,51.4334,10553.0
2015-11-17 15:50:00,57.64,57.66,57.61,57.64,11580.0,51.4424,51.4602,51.4156,51.4424,11580.0
2015-11-17 15:55:00,57.65,57.66,57.57,57.58,31496.0,51.4513,51.4602,51.3799,51.3888,31496.0
2015-11-18 09:30:00,57.7,57.71,57.49,57.59,6746.0,51.4959,51.5048,51.3085,51.3977,6746.0
2015-11-18 09:35:00,57.63,57.7,57.42,57.42,5534.0,51.4334,51.4959,51.246,51.246,5534.0
2015-11-18 09:40:00,57.46,57.46,57.23,57.27,2905.0,51.2817,51.2817,51.0764,51.1121,2905.0
2015-11-18 09:45:00,57.3,57.45,57.28,57.41,4109.0,51.1389,51.2728,51.1211,51.2371,4109.0
2015-11-18 09:50:00,57.43,57.44,57.36,57.43,2700.0,51.2549,51.2639,51.1925,51.2549,2700.0
2015-11-18 09:55:00,57.44,57.46,57.38,57.4,2000.0,51.2639,51.2817,51.2103,51.2282,2000.0
2015-11-18 10:00:00,57.36,57.41,57.33,57.41,1220.0,51.1925,51.2371,51.1657,51.2371,1220.0
2015-11-18 10:05:00,57.4,57.44,57.4,57.41,1650.0,51.2282,51.2639,51.2282,51.2371,1650.0
2015-11-18 10:10:00,57.38,57.38,57.35,57.35,500.0,51.2103,51.2103,51.1835,51.1835,500.0
2015-11-18 10:15:00,57.22,57.24,57.09,57.13,2800.0,51.0675,51.0854,50.9515,50.9872,2800.0
2015-11-18 10:20:00,57.15,57.15,57.13,57.15,643.0,51.005,51.005,50.9872,51.005,643.0
2015-11-18 10:25:00,57.13,57.21,57.07,57.08,2884.0,50.9872,51.0586,50.9336,50.9426,2884.0
2015-11-18 10:30:00,57.08,57.15,57.03,57.05,2907.0,50.9426,51.005,50.8979,50.9158,2907.0
2015-11-18 10:35:00,57.05,57.07,57.0,57.07,2573.0,50.9158,50.9336,50.8712,50.9336,2573.0
2015-11-18 10:40:00,57.07,57.1,57.04,57.06,1900.0,50.9336,50.9604,50.9069,50.9247,1900.0
2015-11-18 10:45:00,57.05,57.09,57.04,57.09,1700.0,50.9158,50.9515,50.9069,50.9515,1700.0
2015-11-18 10:50:00,57.1,57.13,57.06,57.08,2875.0,50.9604,50.9872,50.9247,50.9426,2875.0
2015-11-18 10:55:00,57.09,57.15,57.09,57.15,700.0,50.9515,51.005,50.9515,51.005,700.0
2015-11-18 11:00:00,57.13,57.19,57.13,57.16,7723.0,50.9872,51.0407,50.9872,51.014,7723.0
2015-11-18 11:05:00,57.18,57.21,57.13,57.21,4026.0,51.0318,51.0586,50.9872,51.0586,4026.0
2015-11-18 11:10:00,57.21,57.26,57.16,57.26,5977.0,51.0586,51.1032,51.014,51.1032,5977.0
2015-11-18 11:15:00,57.28,57.31,57.27,57.29,3098.0,51.1211,51.1478,51.1121,51.13,3098.0
2015-11-18 11:20:00,57.29,57.37,57.29,57.37,2200.0,51.13,51.2014,51.13,51.2014,2200.0
2015-11-18 11:25:00,57.4,57.57,57.4,57.57,7266.0,51.2282,51.3799,51.2282,51.3799,7266.0
2015-11-18 11:30:00,57.57,57.71,57.57,57.7,5145.0,51.3799,51.5048,51.3799,51.4959,5145.0
2015-11-18 11:35:00,57.74,57.79,57.68,57.75,5734.0,51.5316,51.5762,51.4781,51.5405,5734.0
2015-11-18 11:40:00,57.77,57.84,57.76,57.82,5541.0,51.5584,51.6209,51.5495,51.603,5541.0
2015-11-18 11:45:00,57.81,57.88,57.81,57.86,2000.0,51.5941,51.6566,51.5941,51.6387,2000.0
2015-11-18 11:50:00,57.88,57.99,57.88,57.94,9633.0,51.6566,51.7547,51.6566,51.7101,9633.0
2015-11-18 11:55:00,57.92,57.94,57.84,57.91,4835.0,51.6923,51.7101,51.6209,51.6833,4835.0
2015-11-18 12:00:00,57.9,57.9,57.82,57.88,2328.0,51.6744,51.6744,51.603,51.6566,2328.0
2015-11-18 12:05:00,57.89,57.9,57.84,57.9,1800.0,51.6655,51.6744,51.6209,51.6744,1800.0
2015-11-18 12:10:00,57.9,57.9,57.85,57.88,4415.0,51.6744,51.6744,51.6298,51.6566,4415.0
2015-11-18 12:15:00,57.87,57.94,57.86,57.94,3175.0,51.6476,51.7101,51.6387,51.7101,3175.0
2015-11-18 12:20:00,57.94,58.04,57.94,58.0,5824.0,51.7101,51.7994,51.7101,51.7637,5824.0
2015-11-18 12:25:00,58.04,58.1,58.04,58.1,8205.0,51.7994,51.8529,51.7994,51.8529,8205.0
2015-11-18 12:30:00,58.12,58.15,58.1,58.15,1900.0,51.8707,51.8975,51.8529,51.8975,1900.0
2015-11-18 12:35:00,58.11,58.16,58.06,58.07,3700.0,51.8618,51.9064,51.8172,51.8261,3700.0
2015-11-18 12:40:00,58.06,58.06,57.97,57.98,2313.0,51.8172,51.8172,51.7369,51.7458,2313.0
2015-11-18 12:45:00,57.98,57.99,57.94,57.97,1452.0,51.7458,51.7547,51.7101,51.7369,1452.0
2015-11-18 12:50:00,57.96,57.97,57.9,57.9,1990.0,51.728,51.7369,51.6744,51.6744,1990.0
2015-11-18 12:55:00,57.89,57.96,57.88,57.88,2450.0,51.6655,51.728,51.6566,51.6566,2450.0
2015-11-18 13:00:00,57.91,57.91,57.86,57.86,4427.0,51.6833,51.6833,51.6387,51.6387,4427.0
2015-11-18 13:05:00,57.86,57.91,57.82,57.85,6148.0,51.6387,51.6833,51.603,51.6298,6148.0
2015-11-18 13:10:00,57.86,57.87,57.84,57.87,3267.0,51.6387,51.6476,51.6209,51.6476,3267.0
2015-11-18 13:15:00,57.84,57.86,57.62,57.67,5766.0,51.6209,51.6387,51.4245,51.4691,5766.0
2015-11-18 13:20:00,57.66,57.71,57.66,57.71,1300.0,51.4602,51.5048,51.4602,51.5048,1300.0
2015-11-18 13:25:00,57.72,57.75,57.7,57.72,2600.0,51.5138,51.5405,51.4959,51.5138,2600.0
2015-11-18 13:30:00,57.72,57.73,57.65,57.71,6238.0,51.5138,51.5227,51.4513,51.5048,6238.0
2015-11-18 13:35:00,57.71,57.74,57.67,57.74,2548.0,51.5048,51.5316,51.4691,51.5316,2548.0
2015-11-18 13:40:00,57.74,57.75,57.7,57.72,1700.0,51.5316,51.5405,51.4959,51.5138,1700.0
2015-11-18 13:45:00,57.72,57.73,57.62,57.62,3074.0,51.5138,51.5227,51.4245,51.4245,3074.0
2015-11-18 13:50:00,57.64,57.64,57.54,57.58,3400.0,51.4424,51.4424,51.3531,51.3888,3400.0
2015-11-18 13:55:00,57.6,57.6,57.51,57.54,2906.0,51.4067,51.4067,51.3263,51.3531,2906.0
2015-11-18 14:00:00,57.5,57.58,57.49,57.52,2660.0,51.3174,51.3888,51.3085,51.3353,2660.0
2015-11-18 14:05:00,57.52,57.65,57.5,57.61,3000.0,51.3353,51.4513,51.3174,51.4156,3000.0
2015-11-18 14:10:00,57.63,57.82,57.62,57.62,5600.0,51.4334,51.603,51.4245,51.4245,5600.0
2015-11-18 14:15:00,57.67,57.73,57.65,57.66,2500.0,51.4691,51.5227,51.4513,51.4602,2500.0
2015-11-18 14:20:00,57.62,57.69,57.62,57.69,3600.0,51.4245,51.487,51.4245,51.487,3600.0
2015-11-18 14:25:00,57.71,57.76,57.68,57.76,3775.0,51.5048,51.5495,51.4781,51.5495,3775.0
2015-11-18 14:30:00,57.77,57.81,57.68,57.68,15250.0,51.5584,51.5941,51.4781,51.4781,15250.0
2015-11-18 14:35:00,57.7,57.73,57.68,57.73,1800.0,51.4959,51.5227,51.4781,51.5227,1800.0
2015-11-18 14:40:00,57.73,57.74,57.68,57.7,4120.0,51.5227,51.5316,51.4781,51.4959,4120.0
2015-11-18 14:45:00,57.71,57.74,57.71,57.73,4300.0,51.5048,51.5316,51.5048,51.5227,4300.0
2015-11-18 14:50:00,57.72,57.81,57.72,57.81,3144.0,51.5138,51.5941,51.5138,51.5941,3144.0
2015-11-18 14:55:00,57.78,57.89,57.77,57.89,3570.0,51.5673,51.6655,51.5584,51.6655,3570.0
2015-11-18 15:00:00,57.89,57.92,57.87,57.9,2404.0,51.6655,51.6923,51.6476,51.6744,2404.0
2015-11-18 15:05:00,57.89,57.91,57.85,57.85,2800.0,51.6655,51.6833,51.6298,51.6298,2800.0
2015-11-18 15:10:00,57.85,57.88,57.84,57.88,2100.0,51.6298,51.6566,51.6209,51.6566,2100.0
2015-11-18 15:15:00,57.89,57.94,57.89,57.93,1800.0,51.6655,51.7101,51.6655,51.7012,1800.0
2015-11-18 15:20:00,57.94,57.96,57.91,57.95,3928.0,51.7101,51.728,51.6833,51.719,3928.0
2015-11-18 15:25:00,57.95,57.98,57.94,57.97,4678.0,51.719,51.7458,51.7101,51.7369,4678.0
2015-11-18 15:30:00,57.97,57.98,57.94,57.97,5693.0,51.7369,51.7458,51.7101,51.7369,5693.0
2015-11-18 15:35:00,57.97,57.97,57.9,57.95,11400.0,51.7369,51.7369,51.6744,51.719,11400.0
2015-11-18 15:40:00,57.95,58.0,57.95,58.0,5978.0,51.719,51.7637,51.719,51.7637,5978.0
2015-11-18 15:45:00,58.0,58.12,57.98,58.09,21794.0,51.7637,51.8707,51.7458,51.844,21794.0
2015-11-18 15:50:00,58.1,58.14,58.09,58.14,14439.0,51.8529,51.8886,51.844,51.8886,14439.0
2015-11-18 15:55:00,58.15,58.19,58.11,58.14,33037.0,51.8975,51.9332,51.8618,51.8886,33037.0
2015-11-19 09:30:00,58.13,58.34,57.77,58.32,17214.0,51.8797,52.0671,51.5584,52.0492,17214.0
2015-11-19 09:35:00,58.28,58.28,57.98,57.98,3376.0,52.0135,52.0135,51.7458,51.7458,3376.0
2015-11-19 09:40:00,58.0,58.14,58.0,58.14,902.0,51.7637,51.8886,51.7637,51.8886,902.0
2015-11-19 09:45:00,58.15,58.26,58.13,58.26,2705.0,51.8975,51.9957,51.8797,51.9957,2705.0
2015-11-19 09:50:00,58.27,58.33,58.14,58.17,3700.0,52.0046,52.0582,51.8886,51.9154,3700.0
2015-11-19 09:55:00,58.16,58.22,58.1,58.1,2300.0,51.9064,51.96,51.8529,51.8529,2300.0
2015-11-19 10:00:00,58.13,58.17,58.02,58.14,2905.0,51.8797,51.9154,51.7815,51.8886,2905.0
2015-11-19 10:05:00,58.15,58.24,58.11,58.23,4537.0,51.8975,51.9778,51.8618,51.9689,4537.0
2015-11-19 10:10:00,58.29,58.3,58.29,58.3,200.0,52.0225,52.0314,52.0225,52.0314,200.0
2015-11-19 10:15:00,58.23,58.26,58.17,58.19,2850.0,51.9689,51.9957,51.9154,51.9332,2850.0
2015-11-19 10:20:00,58.24,58.26,58.19,58.19,2952.0,51.9778,51.9957,51.9332,51.9332,2952.0
2015-11-19 10:25:00,58.21,58.28,58.21,58.23,2107.0,51.9511,52.0135,51.9511,51.9689,2107.0
2015-11-19 10:30:00,58.23,58.26,58.16,58.17,2703.0,51.9689,51.9957,51.9064,51.9154,2703.0
2015-11-19 10:35:00,58.19,58.21,58.19,58.21,800.0,51.9332,51.9511,51.9332,51.9511,800.0
2015-11-19 10:40:00,58.24,58.26,58.22,58.22,800.0,51.9778,51.9957,51.96,51.96,800.0
2015-11-19 10:45:00,58.22,58.22,58.19,58.22,3556.0,51.96,51.96,51.9332,51.96,3556.0
2015-11-19 10:50:00,58.19,58.19,58.1,58.13,1300.0,51.9332,51.9332,51.8529,51.8797,1300.0
2015-11-19 10:55:00,58.12,58.13,58.12,58.13,200.0,51.8707,51.8797,51.8707,51.8797,200.0
2015-11-19 11:00:00,58.12,58.13,58.08,58.1,1900.0,51.8707,51.8797,51.8351,51.8529,1900.0
2015-11-19 11:05:00,58.12,58.19,58.12,58.15,2506.0,51.8707,51.9332,51.8707,51.8975,2506.0
2015-11-19 11:10:00,58.12,58.2,58.12,58.2,4500.0,51.8707,51.9421,51.8707,51.9421,4500.0
2015-11-19 11:15:00,58.2,58.21,58.14,58.2,2800.0,51.9421,51.9511,51.8886,51.9421,2800.0
2015-11-19 11:20:00,58.2,58.22,58.14,58.14,1000.0,51.9421,51.96,51.8886,51.8886,1000.0
2015-11-19 11:25:00,58.13,58.18,58.13,58.18,1000.0,51.8797,51.9243,51.8797,51.9243,1000.0
2015-11-19 11:30:00,58.16,58.19,58.14,58.17,4083.0,51.9064,51.9332,51.8886,51.9154,4083.0
2015-11-19 11:35:00,58.15,58.15,58.11,58.13,2198.0,51.8975,51.8975,51.8618,51.8797,2198.0
2015-11-19 11:40:00,58.12,58.14,58.1,58.1,2100.0,51.8707,51.8886,51.8529,51.8529,2100.0
2015-11-19 11:45:00,58.08,58.11,58.01,58.01,1670.0,51.8351,51.8618,51.7726,51.7726,1670.0
2015-11-19 11:50:00,58.01,58.02,57.97,57.99,2177.0,51.7726,51.7815,51.7369,51.7547,2177.0
2015-11-19 11:55:00,57.99,58.01,57.99,58.01,2203.0,51.7547,51.7726,51.7547,51.7726,2203.0
2015-11-19 12:00:00,58.01,58.1,58.01,58.08,3002.0,51.7726,51.8529,51.7726,51.8351,3002.0
2015-11-19 12:05:00,58.07,58.11,58.06,58.11,2454.0,51.8261,51.8618,51.8172,51.8618,2454.0
2015-11-19 12:10:00,58.11,58.23,58.11,58.22,5007.0,51.8618,51.9689,51.8618,51.96,5007.0
2015-11-19 12:15:00,58.21,58.21,58.16,58.16,2102.0,51.9511,51.9511,51.9064,51.9064,2102.0
2015-11-19 12:20:00,58.15,58.16,58.14,58.16,1821.0,51.8975,51.9064,51.8886,51.9064,1821.0
2015-11-19 12:25:00,58.16,58.16,58.16,58.16,790.0,51.9064,51.9064,51.9064,51.9064,790.0
2015-11-19 12:30:00,58.13,58.13,58.02,58.02,3200.0,51.8797,51.8797,51.7815,51.7815,3200.0
2015-11-19 12:35:00,58.0,58.07,57.99,58.05,2651.0,51.7637,51.8261,51.7547,51.8083,2651.0
2015-11-19 12:40:00,58.03,58.04,58.0,58.0,2703.0,51.7904,51.7994,51.7637,51.7637,2703.0
2015-11-19 12:45:00,58.02,58.02,57.99,58.01,1200.0,51.7815,51.7815,51.7547,51.7726,1200.0
2015-11-19 12:50:00,58.01,58.03,58.0,58.02,2996.0,51.7726,51.7904,51.7637,51.7815,2996.0
2015-11-19 12:55:00,58.01,58.06,58.01,58.04,4532.0,51.7726,51.8172,51.7726,51.7994,4532.0
2015-11-19 13:00:00,58.07,58.08,58.05,58.08,1798.0,51.8261,51.8351,51.8083,51.8351,1798.0
2015-11-19 13:05:00,58.08,58.15,58.08,58.15,3228.0,51.8351,51.8975,51.8351,51.8975,3228.0
2015-11-19 13:10:00,58.17,58.22,58.17,58.22,1501.0,51.9154,51.96,51.9154,51.96,1501.0
2015-11-19 13:15:00,58.21,58.21,58.19,58.19,1700.0,51.9511,51.9511,51.9332,51.9332,1700.0
2015-11-19 13:20:00,58.21,58.21,58.19,58.21,2000.0,51.9511,51.9511,51.9332,51.9511,2000.0
2015-11-19 13:25:00,58.22,58.22,58.18,58.18,1609.0,51.96,51.96,51.9243,51.9243,1609.0
2015-11-19 13:30:00,58.17,58.17,58.14,58.14,804.0,51.9154,51.9154,51.8886,51.8886,804.0
2015-11-19 13:35:00,58.13,58.13,58.05,58.09,4360.0,51.8797,51.8797,51.8083,51.844,4360.0
2015-11-19 13:40:00,58.09,58.11,58.09,58.1,1100.0,51.844,51.8618,51.844,51.8529,1100.0
2015-11-19 13:45:00,58.12,58.13,58.08,58.08,3818.0,51.8707,51.8797,51.8351,51.8351,3818.0
2015-11-19 13:50:00,58.09,58.1,58.07,58.08,9186.0,51.844,51.8529,51.8261,51.8351,9186.0
2015-11-19 13:55:00,58.08,58.09,58.07,58.09,2600.0,51.8351,51.844,51.8261,51.844,2600.0
2015-11-19 14:00:00,58.09,58.14,58.08,58.12,6824.0,51.844,51.8886,51.8351,51.8707,6824.0
2015-11-19 14:05:00,58.12,58.16,58.12,58.15,3100.0,51.8707,51.9064,51.8707,51.8975,3100.0
2015-11-19 14:10:00,58.13,58.14,58.11,58.12,4668.0,51.8797,51.8886,51.8618,51.8707,4668.0
2015-11-19 14:15:00,58.13,58.16,58.13,58.16,2507.0,51.8797,51.9064,51.8797,51.9064,2507.0
2015-11-19 14:20:00,58.13,58.15,58.11,58.12,2674.0,51.8797,51.8975,51.8618,51.8707,2674.0
2015-11-19 14:25:00,58.12,58.15,58.11,58.15,4726.0,51.8707,51.8975,51.8618,51.8975,4726.0
2015-11-19 14:30:00,58.14,58.16,58.11,58.14,5498.0,51.8886,51.9064,51.8618,51.8886,5498.0
2015-11-19 14:35:00,58.15,58.15,58.1,58.1,2205.0,51.8975,51.8975,51.8529,51.8529,2205.0
2015-11-19 14:40:00,58.11,58.14,58.08,58.09,10103.0,51.8618,51.8886,51.8351,51.844,10103.0
2015-11-19 14:45:00,58.09,58.12,58.07,58.12,7083.0,51.844,51.8707,51.8261,51.8707,7083.0
2015-11-19 14:50:00,58.12,58.12,58.04,58.04,3958.0,51.8707,51.8707,51.7994,51.7994,3958.0
2015-11-19 14:55:00,58.04,58.05,58.02,58.04,4327.0,51.7994,51.8083,51.7815,51.7994,4327.0
2015-11-19 15:00:00,58.01,58.05,58.01,58.05,3900.0,51.7726,51.8083,51.7726,51.8083,3900.0
2015-11-19 15:05:00,58.02,58.07,58.02,58.07,5300.0,51.7815,51.8261,51.7815,51.8261,5300.0
2015-11-19 15:10:00,58.08,58.09,58.04,58.07,16902.0,51.8351,51.844,51.7994,51.8261,16902.0
2015-11-19 15:15:00,58.08,58.13,58.07,58.13,5382.0,51.8351,51.8797,51.8261,51.8797,5382.0
2015-11-19 15:20:00,58.13,58.17,58.11,58.17,3765.0,51.8797,51.9154,51.8618,51.9154,3765.0
2015-11-19 15:25:00,58.15,58.18,58.13,58.15,4700.0,51.8975,51.9243,51.8797,51.8975,4700.0
2015-11-19 15:30:00,58.17,58.2,58.15,58.16,5802.0,51.9154,51.9421,51.8975,51.9064,5802.0
2015-11-19 15:35:00,58.16,58.16,58.1,58.14,4444.0,51.9064,51.9064,51.8529,51.8886,4444.0
2015-11-19 15:40:00,58.14,58.15,58.11,58.13,8434.0,51.8886,51.8975,51.8618,51.8797,8434.0
2015-11-19 15:45:00,58.13,58.21,58.12,58.16,12771.0,51.8797,51.9511,51.8707,51.9064,12771.0
2015-11-19 15:50:00,58.17,58.23,58.14,58.23,14232.0,51.9154,51.9689,51.8886,51.9689,14232.0
2015-11-19 15:55:00,58.24,58.26,58.19,58.23,35908.0,51.9778,51.9957,51.9332,51.9689,35908.0
2015-11-20 09:30:00,58.4,58.49,58.4,58.49,9462.0,52.1206,52.201,52.1206,52.201,9462.0
2015-11-20 09:35:00,58.47,58.65,58.43,58.65,5891.0,52.1831,52.3438,52.1474,52.3438,5891.0
2015-11-20 09:40:00,58.68,58.7,58.6,58.63,2580.0,52.3705,52.3884,52.2991,52.3259,2580.0
2015-11-20 09:45:00,58.62,58.62,58.45,58.45,2409.0,52.317,52.317,52.1653,52.1653,2409.0
2015-11-20 09:50:00,58.47,58.64,58.46,58.59,4313.0,52.1831,52.3348,52.1742,52.2902,4313.0
2015-11-20 09:55:00,58.61,58.7,58.57,58.65,2000.0,52.3081,52.3884,52.2724,52.3438,2000.0
2015-11-20 10:00:00,58.69,58.69,58.48,58.48,2040.0,52.3795,52.3795,52.192,52.192,2040.0
2015-11-20 10:05:00,58.47,58.64,58.47,58.6,3362.0,52.1831,52.3348,52.1831,52.2991,3362.0
2015-11-20 10:10:00,58.62,58.73,58.62,58.73,1300.0,52.317,52.4152,52.317,52.4152,1300.0
2015-11-20 10:15:00,58.74,58.88,58.71,58.88,4001.0,52.4241,52.549,52.3973,52.549,4001.0
2015-11-20 10:20:00,58.87,58.88,58.83,58.88,2844.0,52.5401,52.549,52.5044,52.549,2844.0
2015-11-20 10:25:00,58.86,58.9,58.84,58.86,5540.0,52.5312,52.5669,52.5133,52.5312,5540.0
2015-11-20 10:30:00,58.87,58.91,58.87,58.9,2774.0,52.5401,52.5758,52.5401,52.5669,2774.0
2015-11-20 10:35:00,58.91,58.97,58.9,58.96,1600.0,52.5758,52.6294,52.5669,52.6204,1600.0
2015-11-20 10:40:00,58.94,58.95,58.86,58.94,4150.0,52.6026,52.6115,52.5312,52.6026,4150.0
2015-11-20 10:45:00,58.94,58.98,58.92,58.98,1300.0,52.6026,52.6383,52.5847,52.6383,1300.0
2015-11-20 10:50:00,58.99,59.0,58.95,59.0,4708.0,52.6472,52.6561,52.6115,52.6561,4708.0
2015-11-20 10:55:00,59.0,59.02,58.96,59.0,5667.0,52.6561,52.674,52.6204,52.6561,5667.0
2015-11-20 11:00:00,59.02,59.03,58.99,59.0,3717.0,52.674,52.6829,52.6472,52.6561,3717.0
2015-11-20 11:05:00,59.0,59.02,58.98,59.0,1717.0,52.6561,52.674,52.6383,52.6561,1717.0
2015-11-20 11:10:00,59.0,59.06,58.99,59.05,3000.0,52.6561,52.7097,52.6472,52.7008,3000.0
2015-11-20 11:15:00,59.05,59.12,59.05,59.1,2600.0,52.7008,52.7632,52.7008,52.7454,2600.0
2015-11-20 11:20:00,59.15,59.17,59.12,59.14,1011.0,52.79,52.8078,52.7632,52.7811,1011.0
2015-11-20 11:25:00,59.12,59.16,59.1,59.13,3700.0,52.7632,52.7989,52.7454,52.7722,3700.0
2015-11-20 11:30:00,59.11,59.11,58.96,59.0,5844.0,52.7543,52.7543,52.6204,52.6561,5844.0
2015-11-20 11:35:00,59.0,59.02,58.99,59.02,1300.0,52.6561,52.674,52.6472,52.674,1300.0
2015-11-20 11:40:00,59.02,59.03,59.0,59.0,2100.0,52.674,52.6829,52.6561,52.6561,2100.0
2015-11-20 11:45:00,58.99,59.01,58.99,58.99,4659.0,52.6472,52.6651,52.6472,52.6472,4659.0
2015-11-20 11:50:00,58.99,59.02,58.97,59.0,4280.0,52.6472,52.674,52.6294,52.6561,4280.0
2015-11-20 11:55:00,59.01,59.01,58.99,59.0,3229.0,52.6651,52.6651,52.6472,52.6561,3229.0
2015-11-20 12:00:00,59.0,59.0,58.94,58.97,57181.0,52.6561,52.6561,52.6026,52.6294,57181.0
2015-11-20 12:05:00,58.98,58.99,58.96,58.97,4900.0,52.6383,52.6472,52.6204,52.6294,4900.0
2015-11-20 12:10:00,58.97,59.01,58.95,58.97,6967.0,52.6294,52.6651,52.6115,52.6294,6967.0
2015-11-20 12:15:00,58.97,59.04,58.97,59.02,3300.0,52.6294,52.6918,52.6294,52.674,3300.0
2015-11-20 12:20:00,59.02,59.02,59.0,59.02,1704.0,52.674,52.674,52.6561,52.674,1704.0
2015-11-20 12:25:00,59.02,59.03,59.01,59.01,700.0,52.674,52.6829,52.6651,52.6651,700.0
2015-11-20 12:30:00,59.04,59.04,59.01,59.01,700.0,52.6918,52.6918,52.6651,52.6651,700.0
2015-11-20 12:35:00,59.04,59.04,58.98,59.0,1207.0,52.6918,52.6918,52.6383,52.6561,1207.0
2015-11-20 12:40:00,58.98,59.05,58.98,59.05,2900.0,52.6383,52.7008,52.6383,52.7008,2900.0
2015-11-20 12:45:00,59.02,59.04,59.01,59.01,800.0,52.674,52.6918,52.6651,52.6651,800.0
2015-11-20 12:50:00,59.03,59.05,59.01,59.01,1138.0,52.6829,52.7008,52.6651,52.6651,1138.0
2015-11-20 12:55:00,59.02,59.05,59.02,59.05,1000.0,52.674,52.7008,52.674,52.7008,1000.0
2015-11-20 13:00:00,59.04,59.04,59.01,59.03,2010.0,52.6918,52.6918,52.6651,52.6829,2010.0
2015-11-20 13:05:00,59.02,59.03,59.0,59.02,2300.0,52.674,52.6829,52.6561,52.674,2300.0
2015-11-20 13:10:00,59.0,59.0,58.96,58.97,3001.0,52.6561,52.6561,52.6204,52.6294,3001.0
2015-11-20 13:15:00,58.98,59.02,58.96,59.02,3261.0,52.6383,52.674,52.6204,52.674,3261.0
2015-11-20 13:20:00,59.03,59.03,59.0,59.0,1581.0,52.6829,52.6829,52.6561,52.6561,1581.0
2015-11-20 13:25:00,59.0,59.01,58.99,59.0,2949.0,52.6561,52.6651,52.6472,52.6561,2949.0
2015-11-20 13:30:00,59.0,59.01,58.94,58.98,3500.0,52.6561,52.6651,52.6026,52.6383,3500.0
2015-11-20 13:35:00,58.97,58.98,58.95,58.98,5069.0,52.6294,52.6383,52.6115,52.6383,5069.0
2015-11-20 13:40:00,58.98,59.01,58.98,59.0,2125.0,52.6383,52.6651,52.6383,52.6561,2125.0
2015-11-20 13:45:00,58.98,59.01,58.97,59.01,2625.0,52.6383,52.6651,52.6294,52.6651,2625.0
2015-11-20 13:50:00,59.01,59.06,59.01,59.06,2429.0,52.6651,52.7097,52.6651,52.7097,2429.0
2015-11-20 13:55:00,59.04,59.04,58.99,59.0,1819.0,52.6918,52.6918,52.6472,52.6561,1819.0
2015-11-20 14:00:00,59.01,59.01,58.99,58.99,1909.0,52.6651,52.6651,52.6472,52.6472,1909.0
2015-11-20 14:05:00,59.02,59.05,59.01,59.05,1036.0,52.674,52.7008,52.6651,52.7008,1036.0
2015-11-20 14:10:00,59.06,59.08,59.04,59.04,1500.0,52.7097,52.7275,52.6918,52.6918,1500.0
2015-11-20 14:15:00,59.04,59.06,59.03,59.04,2604.0,52.6918,52.7097,52.6829,52.6918,2604.0
2015-11-20 14:20:00,59.08,59.08,59.03,59.04,2952.0,52.7275,52.7275,52.6829,52.6918,2952.0
2015-11-20 14:25:00,59.05,59.07,59.05,59.06,3310.0,52.7008,52.7186,52.7008,52.7097,3310.0
2015-11-20 14:30:00,59.06,59.08,59.04,59.08,2717.0,52.7097,52.7275,52.6918,52.7275,2717.0
2015-11-20 14:35:00,59.09,59.09,59.05,59.06,7663.0,52.7365,52.7365,52.7008,52.7097,7663.0
2015-11-20 14:40:00,59.07,59.08,59.0,59.02,10463.0,52.7186,52.7275,52.6561,52.674,10463.0
2015-11-20 14:45:00,59.01,59.05,59.01,59.02,3678.0,52.6651,52.7008,52.6651,52.674,3678.0
2015-11-20 14:50:00,59.02,59.02,58.99,59.01,2507.0,52.674,52.674,52.6472,52.6651,2507.0
2015-11-20 14:55:00,59.01,59.01,58.99,59.0,7312.0,52.6651,52.6651,52.6472,52.6561,7312.0
2015-11-20 15:00:00,59.0,59.01,58.99,59.0,7605.0,52.6561,52.6651,52.6472,52.6561,7605.0
2015-11-20 15:05:00,59.0,59.03,58.99,59.0,6717.0,52.6561,52.6829,52.6472,52.6561,6717.0
2015-11-20 15:10:00,59.01,59.03,58.99,59.02,5251.0,52.6651,52.6829,52.6472,52.674,5251.0
2015-11-20 15:15:00,59.02,59.02,58.99,59.01,4709.0,52.674,52.674,52.6472,52.6651,4709.0
2015-11-20 15:20:00,59.01,59.04,59.01,59.02,2100.0,52.6651,52.6918,52.6651,52.674,2100.0
2015-11-20 15:25:00,59.03,59.06,59.02,59.05,7109.0,52.6829,52.7097,52.674,52.7008,7109.0
2015-11-20 15:30:00,59.05,59.11,59.04,59.08,4814.0,52.7008,52.7543,52.6918,52.7275,4814.0
2015-11-20 15:35:00,59.08,59.13,59.07,59.11,5155.0,52.7275,52.7722,52.7186,52.7543,5155.0
2015-11-20 15:40:00,59.11,59.16,59.11,59.13,6150.0,52.7543,52.7989,52.7543,52.7722,6150.0
2015-11-20 15:45:00,59.13,59.16,59.11,59.11,11006.0,52.7722,52.7989,52.7543,52.7543,11006.0
2015-11-20 15:50:00,59.12,59.15,59.07,59.08,11377.0,52.7632,52.79,52.7186,52.7275,11377.0
2015-11-20 15:55:00,59.06,59.12,59.05,59.11,21040.0,52.7097,52.7632,52.7008,52.7543,21040.0
2015-11-23 09:30:00,58.74,58.74,58.28,58.28,30852.0,52.4241,52.4241,52.0135,52.0135,30852.0
2015-11-23 09:35:00,58.31,58.4,58.19,58.28,7517.0,52.0403,52.1206,51.9332,52.0135,7517.0
2015-11-23 09:40:00,58.35,58.38,58.29,58.3,7920.0,52.076,52.1028,52.0225,52.0314,7920.0
2015-11-23 09:45:00,58.33,58.58,58.33,58.57,10270.0,52.0582,52.2813,52.0582,52.2724,10270.0
2015-11-23 09:50:00,58.6,58.67,58.48,58.52,5510.0,52.2991,52.3616,52.192,52.2277,5510.0
2015-11-23 09:55:00,58.5,58.56,58.46,58.54,4200.0,52.2099,52.2634,52.1742,52.2456,4200.0
2015-11-23 10:00:00,58.48,58.56,58.46,58.47,2626.0,52.192,52.2634,52.1742,52.1831,2626.0
2015-11-23 10:05:00,58.45,58.55,58.37,58.55,7620.0,52.1653,52.2545,52.0939,52.2545,7620.0
2015-11-23 10:10:00,58.55,58.6,58.48,58.51,6325.0,52.2545,52.2991,52.192,52.2188,6325.0
2015-11-23 10:15:00,58.49,58.6,58.43,58.59,4550.0,52.201,52.2991,52.1474,52.2902,4550.0
2015-11-23 10:20:00,58.57,58.59,58.46,58.49,2900.0,52.2724,52.2902,52.1742,52.201,2900.0
2015-11-23 10:25:00,58.53,58.53,58.37,58.38,3008.0,52.2367,52.2367,52.0939,52.1028,3008.0
2015-11-23 10:30:00,58.37,58.37,58.33,58.35,2861.0,52.0939,52.0939,52.0582,52.076,2861.0
2015-11-23 10:35:00,58.36,58.39,58.26,58.3,3660.0,52.0849,52.1117,51.9957,52.0314,3660.0
2015-11-23 10:40:00,58.3,58.32,58.21,58.32,3300.0,52.0314,52.0492,51.9511,52.0492,3300.0
2015-11-23 10:45:00,58.32,58.4,58.29,58.4,4100.0,52.0492,52.1206,52.0225,52.1206,4100.0
2015-11-23 10:50:00,58.36,58.37,58.3,58.3,1100.0,52.0849,52.0939,52.0314,52.0314,1100.0
2015-11-23 10:55:00,58.34,58.35,58.29,58.29,1300.0,52.0671,52.076,52.0225,52.0225,1300.0
2015-11-23 11:00:00,58.31,58.39,58.28,58.32,5100.0,52.0403,52.1117,52.0135,52.0492,5100.0
2015-11-23 11:05:00,58.34,58.34,58.29,58.31,1200.0,52.0671,52.0671,52.0225,52.0403,1200.0
2015-11-23 11:10:00,58.3,58.32,58.27,58.27,3350.0,52.0314,52.0492,52.0046,52.0046,3350.0
2015-11-23 11:15:00,58.3,58.31,58.28,58.28,4100.0,52.0314,52.0403,52.0135,52.0135,4100.0
2015-11-23 11:20:00,58.28,58.32,58.27,58.3,5300.0,52.0135,52.0492,52.0046,52.0314,5300.0
2015-11-23 11:25:00,58.31,58.32,58.28,58.28,2134.0,52.0403,52.0492,52.0135,52.0135,2134.0
2015-11-23 11:30:00,58.3,58.32,58.27,58.31,2959.0,52.0314,52.0492,52.0046,52.0403,2959.0
2015-11-23 11:35:00,58.3,58.41,58.3,58.41,4400.0,52.0314,52.1296,52.0314,52.1296,4400.0
2015-11-23 11:40:00,58.4,58.49,58.36,58.49,3600.0,52.1206,52.201,52.0849,52.201,3600.0
2015-11-23 11:45:00,58.49,58.53,58.49,58.49,935.0,52.201,52.2367,52.201,52.201,935.0
2015-11-23 11:50:00,58.52,58.52,58.36,58.37,1803.0,52.2277,52.2277,52.0849,52.0939,1803.0
2015-11-23 11:55:00,58.37,58.37,58.32,58.34,4868.0,52.0939,52.0939,52.0492,52.0671,4868.0
2015-11-23 12:00:00,58.36,58.41,58.36,58.4,1300.0,52.0849,52.1296,52.0849,52.1206,1300.0
2015-11-23 12:05:00,58.41,58.41,58.32,58.32,2800.0,52.1296,52.1296,52.0492,52.0492,2800.0
2015-11-23 12:10:00,58.35,58.35,58.29,58.3,1400.0,52.076,52.076,52.0225,52.0314,1400.0
2015-11-23 12:15:00,58.29,58.33,58.26,58.33,5587.0,52.0225,52.0582,51.9957,52.0582,5587.0
2015-11-23 12:20:00,58.33,58.38,58.33,58.35,3351.0,52.0582,52.1028,52.0582,52.076,3351.0
2015-11-23 12:25:00,58.35,58.4,58.35,58.4,2751.0,52.076,52.1206,52.076,52.1206,2751.0
2015-11-23 12:30:00,58.4,58.43,58.4,58.42,3000.0,52.1206,52.1474,52.1206,52.1385,3000.0
2015-11-23 12:35:00,58.39,58.41,58.39,58.41,849.0,52.1117,52.1296,52.1117,52.1296,849.0
2015-11-23 12:40:00,58.41,58.41,58.33,58.34,2000.0,52.1296,52.1296,52.0582,52.0671,2000.0
2015-11-23 12:45:00,58.34,58.37,58.31,58.35,14224.0,52.0671,52.0939,52.0403,52.076,14224.0
2015-11-23 12:50:00,58.34,58.35,58.33,58.35,2650.0,52.0671,52.076,52.0582,52.076,2650.0
2015-11-23 12:55:00,58.35,58.35,58.33,58.34,5020.0,52.076,52.076,52.0582,52.0671,5020.0
2015-11-23 13:00:00,58.34,58.38,58.34,58.38,6400.0,52.0671,52.1028,52.0671,52.1028,6400.0
2015-11-23 13:05:00,58.36,58.38,58.35,58.38,2700.0,52.0849,52.1028,52.076,52.1028,2700.0
2015-11-23 13:10:00,58.38,58.39,58.35,58.35,2100.0,52.1028,52.1117,52.076,52.076,2100.0
2015-11-23 13:15:00,58.35,58.37,58.33,58.33,5518.0,52.076,52.0939,52.0582,52.0582,5518.0
2015-11-23 13:20:00,58.34,58.37,58.34,58.34,2700.0,52.0671,52.0939,52.0671,52.0671,2700.0
2015-11-23 13:25:00,58.35,58.37,58.34,58.34,4900.0,52.076,52.0939,52.0671,52.0671,4900.0
2015-11-23 13:30:00,58.34,58.36,58.33,58.34,2600.0,52.0671,52.0849,52.0582,52.0671,2600.0
2015-11-23 13:35:00,58.35,58.37,58.34,58.36,3964.0,52.076,52.0939,52.0671,52.0849,3964.0
2015-11-23 13:40:00,58.36,58.37,58.34,58.35,6026.0,52.0849,52.0939,52.0671,52.076,6026.0
2015-11-23 13:45:00,58.34,58.36,58.34,58.34,2200.0,52.0671,52.0849,52.0671,52.0671,2200.0
2015-11-23 13:50:00,58.34,58.35,58.34,58.34,2100.0,52.0671,52.076,52.0671,52.0671,2100.0
2015-11-23 13:55:00,58.35,58.35,58.33,58.34,4672.0,52.076,52.076,52.0582,52.0671,4672.0
2015-11-23 14:00:00,58.34,58.35,58.33,58.35,9289.0,52.0671,52.076,52.0582,52.076,9289.0
2015-11-23 14:05:00,58.35,58.35,58.3,58.33,8314.0,52.076,52.076,52.0314,52.0582,8314.0
2015-11-23 14:10:00,58.33,58.35,58.33,58.33,4122.0,52.0582,52.076,52.0582,52.0582,4122.0
2015-11-23 14:15:00,58.34,58.34,58.28,58.3,32002.0,52.0671,52.0671,52.0135,52.0314,32002.0
2015-11-23 14:20:00,58.3,58.3,58.22,58.22,3231.0,52.0314,52.0314,51.96,51.96,3231.0
2015-11-23 14:25:00,58.25,58.25,58.19,58.21,3254.0,51.9868,51.9868,51.9332,51.9511,3254.0
2015-11-23 14:30:00,58.21,58.26,58.21,58.24,9617.0,51.9511,51.9957,51.9511,51.9778,9617.0
2015-11-23 14:35:00,58.25,58.3,58.25,58.3,9716.0,51.9868,52.0314,51.9868,52.0314,9716.0
2015-11-23 14:40:00,58.31,58.37,58.31,58.37,7800.0,52.0403,52.0939,52.0403,52.0939,7800.0
2015-11-23 14:45:00,58.37,58.41,58.36,58.37,3122.0,52.0939,52.1296,52.0849,52.0939,3122.0
2015-11-23 14:50:00,58.38,58.43,58.37,58.43,2700.0,52.1028,52.1474,52.0939,52.1474,2700.0
2015-11-23 14:55:00,58.43,58.47,58.43,58.44,4830.0,52.1474,52.1831,52.1474,52.1563,4830.0
2015-11-23 15:00:00,58.44,58.45,58.4,58.42,6208.0,52.1563,52.1653,52.1206,52.1385,6208.0
2015-11-23 15:05:00,58.42,58.45,58.41,58.41,6400.0,52.1385,52.1653,52.1296,52.1296,6400.0
2015-11-23 15:10:00,58.42,58.43,58.37,58.37,8559.0,52.1385,52.1474,52.0939,52.0939,8559.0
2015-11-23 15:15:00,58.38,58.38,58.34,58.34,9180.0,52.1028,52.1028,52.0671,52.0671,9180.0
2015-11-23 15:20:00,58.35,58.37,58.34,58.36,8257.0,52.076,52.0939,52.0671,52.0849,8257.0
2015-11-23 15:25:00,58.35,58.41,58.35,58.36,9342.0,52.076,52.1296,52.076,52.0849,9342.0
2015-11-23 15:30:00,58.36,58.4,58.35,58.39,6401.0,52.0849,52.1206,52.076,52.1117,6401.0
2015-11-23 15:35:00,58.38,58.4,58.33,58.35,6921.0,52.1028,52.1206,52.0582,52.076,6921.0
2015-11-23 15:40:00,58.34,58.36,58.33,58.33,9677.0,52.0671,52.0849,52.0582,52.0582,9677.0
2015-11-23 15:45:00,58.34,58.35,58.29,58.34,13801.0,52.0671,52.076,52.0225,52.0671,13801.0
2015-11-23 15:50:00,58.34,58.4,58.33,58.37,19379.0,52.0671,52.1206,52.0582,52.0939,19379.0
2015-11-23 15:55:00,58.37,58.46,58.32,58.46,80584.0,52.0939,52.1742,52.0492,52.1742,80584.0
2015-11-24 09:30:00,58.23,58.44,58.23,58.37,13640.0,51.9689,52.1563,51.9689,52.0939,13640.0
2015-11-24 09:35:00,58.41,58.45,58.15,58.2,4768.0,52.1296,52.1653,51.8975,51.9421,4768.0
2015-11-24 09:40:00,58.22,58.37,58.18,58.32,5188.0,51.96,52.0939,51.9243,52.0492,5188.0
2015-11-24 09:45:00,58.37,58.37,58.3,58.34,3594.0,52.0939,52.0939,52.0314,52.0671,3594.0
2015-11-24 09:50:00,58.36,58.4,58.34,58.38,2631.0,52.0849,52.1206,52.0671,52.1028,2631.0
2015-11-24 09:55:00,58.35,58.4,58.3,58.4,4799.0,52.076,52.1206,52.0314,52.1206,4799.0
2015-11-24 10:00:00,58.38,58.4,58.3,58.33,30148.0,52.1028,52.1206,52.0314,52.0582,30148.0
2015-11-24 10:05:00,58.33,58.45,58.29,58.39,12083.0,52.0582,52.1653,52.0225,52.1117,12083.0
2015-11-24 10:10:00,58.38,58.44,58.29,58.36,10671.0,52.1028,52.1563,52.0225,52.0849,10671.0
2015-11-24 10:15:00,58.37,58.45,58.35,58.39,8050.0,52.0939,52.1653,52.076,52.1117,8050.0
2015-11-24 10:20:00,58.39,58.49,58.33,58.46,7321.0,52.1117,52.201,52.0582,52.1742,7321.0
2015-11-24 10:25:00,58.48,58.52,58.41,58.47,9103.0,52.192,52.2277,52.1296,52.1831,9103.0
2015-11-24 10:30:00,58.46,58.49,58.32,58.34,9240.0,52.1742,52.201,52.0492,52.0671,9240.0
2015-11-24 10:35:00,58.37,58.44,58.35,58.43,7868.0,52.0939,52.1563,52.076,52.1474,7868.0
2015-11-24 10:40:00,58.38,58.48,58.38,58.44,8737.0,52.1028,52.192,52.1028,52.1563,8737.0
2015-11-24 10:45:00,58.44,58.49,58.42,58.47,6953.0,52.1563,52.201,52.1385,52.1831,6953.0
2015-11-24 10:50:00,58.46,58.51,58.45,58.46,7146.0,52.1742,52.2188,52.1653,52.1742,7146.0
2015-11-24 10:55:00,58.48,58.51,58.43,58.5,11629.0,52.192,52.2188,52.1474,52.2099,11629.0
2015-11-24 11:00:00,58.5,58.51,58.43,58.5,7798.0,52.2099,52.2188,52.1474,52.2099,7798.0
2015-11-24 11:05:00,58.5,58.58,58.48,58.56,12668.0,52.2099,52.2813,52.192,52.2634,12668.0
2015-11-24 11:10:00,58.57,58.62,58.56,58.62,11415.0,52.2724,52.317,52.2634,52.317,11415.0
2015-11-24 11:15:00,58.6,58.65,58.59,58.61,7285.0,52.2991,52.3438,52.2902,52.3081,7285.0
2015-11-24 11:20:00,58.61,58.62,58.54,58.57,6187.0,52.3081,52.317,52.2456,52.2724,6187.0
2015-11-24 11:25:00,58.58,58.6,58.55,58.58,5873.0,52.2813,52.2991,52.2545,52.2813,5873.0
2015-11-24 11:30:00,58.58,58.7,58.58,58.62,7375.0,52.2813,52.3884,52.2813,52.317,7375.0
2015-11-24 11:35:00,58.61,58.66,58.59,58.59,3107.0,52.3081,52.3527,52.2902,52.2902,3107.0
2015-11-24 11:40:00,58.59,58.61,58.55,58.61,6379.0,52.2902,52.3081,52.2545,52.3081,6379.0
2015-11-24 11:45:00,58.61,58.66,58.59,58.6,4598.0,52.3081,52.3527,52.2902,52.2991,4598.0
2015-11-24 11:50:00,58.63,58.77,58.62,58.73,6335.0,52.3259,52.4509,52.317,52.4152,6335.0
2015-11-24 11:55:00,58.72,58.74,58.69,58.72,4200.0,52.4062,52.4241,52.3795,52.4062,4200.0
2015-11-24 12:00:00,58.7,58.7,58.66,58.67,1799.0,52.3884,52.3884,52.3527,52.3616,1799.0
2015-11-24 12:05:00,58.65,58.65,58.62,58.63,2127.0,52.3438,52.3438,52.317,52.3259,2127.0
2015-11-24 12:10:00,58.61,58.64,58.57,58.58,1657.0,52.3081,52.3348,52.2724,52.2813,1657.0
2015-11-24 12:15:00,58.57,58.66,58.57,58.57,4295.0,52.2724,52.3527,52.2724,52.2724,4295.0
2015-11-24 12:20:00,58.56,58.66,58.56,58.65,6745.0,52.2634,52.3527,52.2634,52.3438,6745.0
2015-11-24 12:25:00,58.66,58.73,58.66,58.69,4539.0,52.3527,52.4152,52.3527,52.3795,4539.0
2015-11-24 12:30:00,58.71,58.71,58.67,58.67,719.0,52.3973,52.3973,52.3616,52.3616,719.0
2015-11-24 12:35:00,58.67,58.72,58.67,58.69,3809.0,52.3616,52.4062,52.3616,52.3795,3809.0
2015-11-24 12:40:00,58.67,58.7,58.65,58.65,3006.0,52.3616,52.3884,52.3438,52.3438,3006.0
2015-11-24 12:45:00,58.65,58.65,58.63,58.65,2853.0,52.3438,52.3438,52.3259,52.3438,2853.0
2015-11-24 12:50:00,58.65,58.65,58.63,58.65,1600.0,52.3438,52.3438,52.3259,52.3438,1600.0
2015-11-24 12:55:00,58.65,58.69,58.63,58.68,3492.0,52.3438,52.3795,52.3259,52.3705,3492.0
2015-11-24 13:00:00,58.69,58.76,58.69,58.76,1900.0,52.3795,52.4419,52.3795,52.4419,1900.0
2015-11-24 13:05:00,58.77,58.87,58.77,58.84,5997.0,52.4509,52.5401,52.4509,52.5133,5997.0
2015-11-24 13:10:00,58.86,58.88,58.82,58.83,3080.0,52.5312,52.549,52.4955,52.5044,3080.0
2015-11-24 13:15:00,58.81,58.83,58.77,58.81,2901.0,52.4866,52.5044,52.4509,52.4866,2901.0
2015-11-24 13:20:00,58.83,58.91,58.82,58.87,3898.0,52.5044,52.5758,52.4955,52.5401,3898.0
2015-11-24 13:25:00,58.89,58.93,58.86,58.86,2300.0,52.558,52.5937,52.5312,52.5312,2300.0
2015-11-24 13:30:00,58.88,58.91,58.86,58.89,1999.0,52.549,52.5758,52.5312,52.558,1999.0
2015-11-24 13:35:00,58.87,58.89,58.81,58.87,2700.0,52.5401,52.558,52.4866,52.5401,2700.0
2015-11-24 13:40:00,58.89,58.92,58.88,58.88,5900.0,52.558,52.5847,52.549,52.549,5900.0
2015-11-24 13:45:00,58.9,58.97,58.9,58.93,20900.0,52.5669,52.6294,52.5669,52.5937,20900.0
2015-11-24 13:50:00,58.91,58.98,58.91,58.93,5123.0,52.5758,52.6383,52.5758,52.5937,5123.0
2015-11-24 13:55:00,58.94,59.03,58.93,59.02,8064.0,52.6026,52.6829,52.5937,52.674,8064.0
2015-11-24 14:00:00,59.01,59.05,58.99,59.05,4495.0,52.6651,52.7008,52.6472,52.7008,4495.0
2015-11-24 14:05:00,59.04,59.06,59.0,59.0,1900.0,52.6918,52.7097,52.6561,52.6561,1900.0
2015-11-24 14:10:00,59.0,59.03,58.93,58.94,5157.0,52.6561,52.6829,52.5937,52.6026,5157.0
2015-11-24 14:15:00,58.94,59.12,58.94,59.12,32326.0,52.6026,52.7632,52.6026,52.7632,32326.0
2015-11-24 14:20:00,59.12,59.21,59.11,59.17,7915.0,52.7632,52.8435,52.7543,52.8078,7915.0
2015-11-24 14:25:00,59.19,59.25,59.17,59.17,4909.0,52.8257,52.8792,52.8078,52.8078,4909.0
2015-11-24 14:30:00,59.12,59.13,59.08,59.11,4030.0,52.7632,52.7722,52.7275,52.7543,4030.0
2015-11-24 14:35:00,59.12,59.16,59.1,59.16,4398.0,52.7632,52.7989,52.7454,52.7989,4398.0
2015-11-24 14:40:00,59.13,59.19,59.08,59.15,6054.0,52.7722,52.8257,52.7275,52.79,6054.0
2015-11-24 14:45:00,59.13,59.15,59.12,59.12,900.0,52.7722,52.79,52.7632,52.7632,900.0
2015-11-24 14:50:00,59.12,59.19,59.12,59.19,7058.0,52.7632,52.8257,52.7632,52.8257,7058.0
2015-11-24 14:55:00,59.2,59.2,59.16,59.2,4062.0,52.8346,52.8346,52.7989,52.8346,4062.0
2015-11-24 15:00:00,59.17,59.18,59.12,59.16,4382.0,52.8078,52.8168,52.7632,52.7989,4382.0
2015-11-24 15:05:00,59.18,59.19,59.13,59.15,3894.0,52.8168,52.8257,52.7722,52.79,3894.0
2015-11-24 15:10:00,59.14,59.2,59.14,59.18,5040.0,52.7811,52.8346,52.7811,52.8168,5040.0
2015-11-24 15:15:00,59.19,59.24,59.16,59.2,4834.0,52.8257,52.8703,52.7989,52.8346,4834.0
2015-11-24 15:20:00,59.19,59.23,59.19,59.21,4900.0,52.8257,52.8614,52.8257,52.8435,4900.0
2015-11-24 15:25:00,59.2,59.2,59.03,59.05,9297.0,52.8346,52.8346,52.6829,52.7008,9297.0
2015-11-24 15:30:00,59.05,59.1,58.99,58.99,13016.0,52.7008,52.7454,52.6472,52.6472,13016.0
2015-11-24 15:35:00,58.99,59.47,58.26,59.37,486852.0,52.6472,53.0756,51.9957,52.9863,486852.0
2015-11-24 15:40:00,59.36,59.47,59.01,59.19,95521.0,52.9774,53.0756,52.6651,52.8257,95521.0
2015-11-24 15:45:00,59.11,59.19,59.05,59.08,32320.0,52.7543,52.8257,52.7008,52.7275,32320.0
2015-11-24 15:50:00,59.08,59.21,59.07,59.17,32513.0,52.7275,52.8435,52.7186,52.8078,32513.0
2015-11-24 15:55:00,59.2,59.32,59.11,59.11,75342.0,52.8346,52.9417,52.7543,52.7543,75342.0
2015-11-25 09:30:00,59.1,59.3,58.81,59.25,13594.0,52.7454,52.9239,52.4866,52.8792,13594.0
2015-11-25 09:35:00,59.24,59.26,58.97,59.13,4685.0,52.8703,52.8882,52.6294,52.7722,4685.0
2015-11-25 09:40:00,59.09,59.17,59.0,59.08,2100.0,52.7365,52.8078,52.6561,52.7275,2100.0
2015-11-25 09:45:00,59.08,59.28,59.08,59.24,3200.0,52.7275,52.906,52.7275,52.8703,3200.0
2015-11-25 09:50:00,59.24,59.24,59.19,59.22,1000.0,52.8703,52.8703,52.8257,52.8525,1000.0
2015-11-25 09:55:00,59.21,59.41,59.21,59.41,3010.0,52.8435,53.022,52.8435,53.022,3010.0
2015-11-25 10:00:00,59.38,59.47,59.37,59.4,5158.0,52.9953,53.0756,52.9863,53.0131,5158.0
2015-11-25 10:05:00,59.43,59.47,59.42,59.44,5164.0,53.0399,53.0756,53.031,53.0488,5164.0
2015-11-25 10:10:00,59.45,59.67,59.43,59.66,21473.0,53.0577,53.2541,53.0399,53.2452,21473.0
2015-11-25 10:15:00,59.66,59.77,59.65,59.76,6169.0,53.2452,53.3433,53.2362,53.3344,6169.0
2015-11-25 10:20:00,59.79,59.79,59.72,59.73,3049.0,53.3612,53.3612,53.2987,53.3076,3049.0
2015-11-25 10:25:00,59.77,59.8,59.62,59.62,3323.0,53.3433,53.3701,53.2095,53.2095,3323.0
2015-11-25 10:30:00,59.64,59.79,59.6,59.79,1700.0,53.2273,53.3612,53.1916,53.3612,1700.0
2015-11-25 10:35:00,59.79,59.79,59.65,59.65,2600.0,53.3612,53.3612,53.2362,53.2362,2600.0
2015-11-25 10:40:00,59.59,59.68,59.59,59.6,3700.0,53.1827,53.263,53.1827,53.1916,3700.0
2015-11-25 10:45:00,59.61,59.7,59.61,59.7,2750.0,53.2005,53.2809,53.2005,53.2809,2750.0
2015-11-25 10:50:00,59.69,59.73,59.68,59.73,3674.0,53.2719,53.3076,53.263,53.3076,3674.0
2015-11-25 10:55:00,59.71,59.73,59.7,59.71,1869.0,53.2898,53.3076,53.2809,53.2898,1869.0
2015-11-25 11:00:00,59.69,59.72,59.68,59.69,4825.0,53.2719,53.2987,53.263,53.2719,4825.0
2015-11-25 11:05:00,59.68,59.69,59.64,59.64,5201.0,53.263,53.2719,53.2273,53.2273,5201.0
2015-11-25 11:10:00,59.63,59.67,59.61,59.65,2854.0,53.2184,53.2541,53.2005,53.2362,2854.0
2015-11-25 11:15:00,59.66,59.66,59.54,59.62,10777.0,53.2452,53.2452,53.1381,53.2095,10777.0
2015-11-25 11:20:00,59.62,59.64,59.59,59.59,1400.0,53.2095,53.2273,53.1827,53.1827,1400.0
2015-11-25 11:25:00,59.58,59.58,59.45,59.46,4150.0,53.1738,53.1738,53.0577,53.0667,4150.0
2015-11-25 11:30:00,59.46,59.68,59.45,59.68,8732.0,53.0667,53.263,53.0577,53.263,8732.0
2015-11-25 11:35:00,59.67,59.7,59.62,59.63,3578.0,53.2541,53.2809,53.2095,53.2184,3578.0
2015-11-25 11:40:00,59.63,59.63,59.56,59.56,2400.0,53.2184,53.2184,53.1559,53.1559,2400.0
2015-11-25 11:45:00,59.51,59.54,59.5,59.51,1787.0,53.1113,53.1381,53.1024,53.1113,1787.0
2015-11-25 11:50:00,59.53,59.54,59.5,59.53,1600.0,53.1291,53.1381,53.1024,53.1291,1600.0
2015-11-25 11:55:00,59.54,59.54,59.47,59.49,2700.0,53.1381,53.1381,53.0756,53.0934,2700.0
2015-11-25 12:00:00,59.49,59.53,59.47,59.49,2470.0,53.0934,53.1291,53.0756,53.0934,2470.0
2015-11-25 12:05:00,59.49,59.58,59.49,59.56,4901.0,53.0934,53.1738,53.0934,53.1559,4901.0
2015-11-25 12:10:00,59.56,59.64,59.55,59.64,3200.0,53.1559,53.2273,53.147,53.2273,3200.0
2015-11-25 12:15:00,59.63,59.7,59.63,59.7,1394.0,53.2184,53.2809,53.2184,53.2809,1394.0
2015-11-25 12:20:00,59.64,59.69,59.59,59.59,3525.0,53.2273,53.2719,53.1827,53.1827,3525.0
2015-11-25 12:25:00,59.65,59.66,59.64,59.66,6900.0,53.2362,53.2452,53.2273,53.2452,6900.0
2015-11-25 12:30:00,59.67,59.69,59.65,59.65,3400.0,53.2541,53.2719,53.2362,53.2362,3400.0
2015-11-25 12:35:00,59.67,59.69,59.64,59.65,5288.0,53.2541,53.2719,53.2273,53.2362,5288.0
2015-11-25 12:40:00,59.65,59.7,59.64,59.69,3700.0,53.2362,53.2809,53.2273,53.2719,3700.0
2015-11-25 12:45:00,59.69,59.7,59.66,59.68,2800.0,53.2719,53.2809,53.2452,53.263,2800.0
2015-11-25 12:50:00,59.67,59.7,59.67,59.68,2443.0,53.2541,53.2809,53.2541,53.263,2443.0
2015-11-25 12:55:00,59.69,59.76,59.69,59.72,5300.0,53.2719,53.3344,53.2719,53.2987,5300.0
2015-11-25 13:00:00,59.69,59.7,59.67,59.7,3574.0,53.2719,53.2809,53.2541,53.2809,3574.0
2015-11-25 13:05:00,59.7,59.7,59.67,59.69,2249.0,53.2809,53.2809,53.2541,53.2719,2249.0
2015-11-25 13:10:00,59.69,59.69,59.63,59.65,2354.0,53.2719,53.2719,53.2184,53.2362,2354.0
2015-11-25 13:15:00,59.65,59.66,59.63,59.64,1799.0,53.2362,53.2452,53.2184,53.2273,1799.0
2015-11-25 13:20:00,59.64,59.68,59.61,59.63,4626.0,53.2273,53.263,53.2005,53.2184,4626.0
2015-11-25 13:25:00,59.63,59.66,59.62,59.66,3020.0,53.2184,53.2452,53.2095,53.2452,3020.0
2015-11-25 13:30:00,59.66,59.68,59.63,59.64,2890.0,53.2452,53.263,53.2184,53.2273,2890.0
2015-11-25 13:35:00,59.61,59.64,59.59,59.59,2730.0,53.2005,53.2273,53.1827,53.1827,2730.0
2015-11-25 13:40:00,59.58,59.58,59.51,59.55,4700.0,53.1738,53.1738,53.1113,53.147,4700.0
2015-11-25 13:45:00,59.53,59.53,59.5,59.51,1201.0,53.1291,53.1291,53.1024,53.1113,1201.0
2015-11-25 13:50:00,59.53,59.58,59.53,59.58,2312.0,53.1291,53.1738,53.1291,53.1738,2312.0
2015-11-25 13:55:00,59.58,59.62,59.56,59.62,3368.0,53.1738,53.2095,53.1559,53.2095,3368.0
2015-11-25 14:00:00,59.63,59.63,59.59,59.6,2402.0,53.2184,53.2184,53.1827,53.1916,2402.0
2015-11-25 14:05:00,59.61,59.66,59.61,59.66,2183.0,53.2005,53.2452,53.2005,53.2452,2183.0
2015-11-25 14:10:00,59.62,59.65,59.62,59.64,1967.0,53.2095,53.2362,53.2095,53.2273,1967.0
2015-11-25 14:15:00,59.64,59.64,59.63,59.63,200.0,53.2273,53.2273,53.2184,53.2184,200.0
2015-11-25 14:20:00,59.64,59.65,59.6,59.6,5633.0,53.2273,53.2362,53.1916,53.1916,5633.0
2015-11-25 14:25:00,59.58,59.71,59.58,59.7,8140.0,53.1738,53.2898,53.1738,53.2809,8140.0
2015-11-25 14:30:00,59.7,59.72,59.69,59.72,2001.0,53.2809,53.2987,53.2719,53.2987,2001.0
2015-11-25 14:35:00,59.71,59.71,59.66,59.69,4731.0,53.2898,53.2898,53.2452,53.2719,4731.0
2015-11-25 14:40:00,59.69,59.71,59.68,59.68,2600.0,53.2719,53.2898,53.263,53.263,2600.0
2015-11-25 14:45:00,59.7,59.7,59.59,59.64,13200.0,53.2809,53.2809,53.1827,53.2273,13200.0
2015-11-25 14:50:00,59.66,59.66,59.63,59.65,2379.0,53.2452,53.2452,53.2184,53.2362,2379.0
2015-11-25 14:55:00,59.63,59.66,59.62,59.66,3498.0,53.2184,53.2452,53.2095,53.2452,3498.0
2015-11-25 15:00:00,59.67,59.67,59.62,59.66,5249.0,53.2541,53.2541,53.2095,53.2452,5249.0
2015-11-25 15:05:00,59.66,59.66,59.62,59.62,6620.0,53.2452,53.2452,53.2095,53.2095,6620.0
2015-11-25 15:10:00,59.62,59.62,59.52,59.52,4882.0,53.2095,53.2095,53.1202,53.1202,4882.0
2015-11-25 15:15:00,59.52,59.6,59.5,59.6,7184.0,53.1202,53.1916,53.1024,53.1916,7184.0
2015-11-25 15:20:00,59.6,59.63,59.59,59.6,3100.0,53.1916,53.2184,53.1827,53.1916,3100.0
2015-11-25 15:25:00,59.6,59.6,59.57,59.58,4345.0,53.1916,53.1916,53.1648,53.1738,4345.0
2015-11-25 15:30:00,59.58,59.6,59.57,59.57,5200.0,53.1738,53.1916,53.1648,53.1648,5200.0
2015-11-25 15:35:00,59.57,59.59,59.54,59.59,3963.0,53.1648,53.1827,53.1381,53.1827,3963.0
2015-11-25 15:40:00,59.59,59.64,59.54,59.56,8465.0,53.1827,53.2273,53.1381,53.1559,8465.0
2015-11-25 15:45:00,59.56,59.56,59.51,59.53,9057.0,53.1559,53.1559,53.1113,53.1291,9057.0
2015-11-25 15:50:00,59.53,59.53,59.5,59.51,12620.0,53.1291,53.1291,53.1024,53.1113,12620.0
2015-11-25 15:55:00,59.51,59.56,59.5,59.54,18903.0,53.1113,53.1559,53.1024,53.1381,18903.0
2015-11-27 09:30:00,59.65,59.78,59.57,59.78,7759.0,53.2362,53.3523,53.1648,53.3523,7759.0
2015-11-27 09:35:00,59.61,59.61,59.59,59.59,784.0,53.2005,53.2005,53.1827,53.1827,784.0
2015-11-27 09:40:00,59.65,59.69,59.57,59.69,1327.0,53.2362,53.2719,53.1648,53.2719,1327.0
2015-11-27 09:45:00,59.64,59.66,59.6,59.66,3700.0,53.2273,53.2452,53.1916,53.2452,3700.0
2015-11-27 09:50:00,59.69,59.71,59.67,59.69,1057.0,53.2719,53.2898,53.2541,53.2719,1057.0
2015-11-27 09:55:00,59.64,59.66,59.59,59.63,4300.0,53.2273,53.2452,53.1827,53.2184,4300.0
2015-11-27 10:00:00,59.61,59.69,59.54,59.69,11000.0,53.2005,53.2719,53.1381,53.2719,11000.0
2015-11-27 10:05:00,59.66,59.7,59.61,59.7,1600.0,53.2452,53.2809,53.2005,53.2809,1600.0
2015-11-27 10:10:00,59.71,59.71,59.64,59.64,700.0,53.2898,53.2898,53.2273,53.2273,700.0
2015-11-27 10:15:00,59.69,59.84,59.69,59.77,5795.0,53.2719,53.4058,53.2719,53.3433,5795.0
2015-11-27 10:20:00,59.79,59.84,59.72,59.77,3760.0,53.3612,53.4058,53.2987,53.3433,3760.0
2015-11-27 10:25:00,59.79,59.88,59.78,59.84,5932.0,53.3612,53.4415,53.3523,53.4058,5932.0
2015-11-27 10:30:00,59.87,59.94,59.85,59.85,3100.0,53.4326,53.4951,53.4147,53.4147,3100.0
2015-11-27 10:35:00,59.87,59.88,59.78,59.82,2800.0,53.4326,53.4415,53.3523,53.388,2800.0
2015-11-27 10:40:00,59.86,59.9,59.83,59.89,1800.0,53.4237,53.4594,53.3969,53.4504,1800.0
2015-11-27 10:45:00,59.9,59.92,59.85,59.89,4250.0,53.4594,53.4772,53.4147,53.4504,4250.0
2015-11-27 10:50:00,59.9,59.9,59.83,59.85,4656.0,53.4594,53.4594,53.3969,53.4147,4656.0
2015-11-27 10:55:00,59.85,59.89,59.84,59.89,2200.0,53.4147,53.4504,53.4058,53.4504,2200.0
2015-11-27 11:00:00,59.92,60.0,59.89,59.99,17792.0,53.4772,53.5486,53.4504,53.5397,17792.0
2015-11-27 11:05:00,59.98,59.99,59.94,59.97,5633.0,53.5308,53.5397,53.4951,53.5218,5633.0
2015-11-27 11:10:00,59.94,59.95,59.88,59.9,2200.0,53.4951,53.504,53.4415,53.4594,2200.0
2015-11-27 11:15:00,59.92,59.94,59.89,59.93,2588.0,53.4772,53.4951,53.4504,53.4861,2588.0
2015-11-27 11:20:00,59.92,59.93,59.88,59.91,1000.0,53.4772,53.4861,53.4415,53.4683,1000.0
2015-11-27 11:25:00,59.93,59.94,59.84,59.84,5468.0,53.4861,53.4951,53.4058,53.4058,5468.0
2015-11-27 11:30:00,59.84,59.89,59.83,59.85,3907.0,53.4058,53.4504,53.3969,53.4147,3907.0
2015-11-27 11:35:00,59.84,59.87,59.82,59.87,3500.0,53.4058,53.4326,53.388,53.4326,3500.0
2015-11-27 11:40:00,59.86,59.87,59.8,59.86,4210.0,53.4237,53.4326,53.3701,53.4237,4210.0
2015-11-27 11:45:00,59.84,59.87,59.82,59.86,5540.0,53.4058,53.4326,53.388,53.4237,5540.0
2015-11-27 11:50:00,59.86,59.87,59.83,59.83,3607.0,53.4237,53.4326,53.3969,53.3969,3607.0
2015-11-27 11:55:00,59.83,59.9,59.83,59.9,5100.0,53.3969,53.4594,53.3969,53.4594,5100.0
2015-11-27 12:00:00,59.91,59.93,59.88,59.9,3303.0,53.4683,53.4861,53.4415,53.4594,3303.0
2015-11-27 12:05:00,59.9,59.93,59.9,59.91,3329.0,53.4594,53.4861,53.4594,53.4683,3329.0
2015-11-27 12:10:00,59.9,59.95,59.9,59.94,7931.0,53.4594,53.504,53.4594,53.4951,7931.0
2015-11-27 12:15:00,59.94,59.96,59.92,59.95,1926.0,53.4951,53.5129,53.4772,53.504,1926.0
2015-11-27 12:20:00,59.95,60.11,59.93,60.05,29690.0,53.504,53.6468,53.4861,53.5932,29690.0
2015-11-27 12:25:00,60.03,60.05,60.01,60.05,4614.0,53.5754,53.5932,53.5575,53.5932,4614.0
2015-11-27 12:30:00,60.05,60.05,60.0,60.02,3100.0,53.5932,53.5932,53.5486,53.5665,3100.0
2015-11-27 12:35:00,60.02,60.07,60.02,60.03,2700.0,53.5665,53.6111,53.5665,53.5754,2700.0
2015-11-27 12:40:00,60.04,60.11,60.01,60.01,5100.0,53.5843,53.6468,53.5575,53.5575,5100.0
2015-11-27 12:45:00,60.03,60.05,59.99,60.0,6195.0,53.5754,53.5932,53.5397,53.5486,6195.0
2015-11-27 12:50:00,60.01,60.03,59.96,60.01,10807.0,53.5575,53.5754,53.5129,53.5575,10807.0
2015-11-27 12:55:00,60.01,60.04,59.99,60.02,14983.0,53.5575,53.5843,53.5397,53.5665,14983.0
2015-11-30 09:30:00,59.92,60.29,59.82,60.08,70999.0,53.4772,53.8074,53.388,53.62,70999.0
2015-11-30 09:35:00,59.97,60.07,59.74,59.86,6457.0,53.5218,53.6111,53.3166,53.4237,6457.0
2015-11-30 09:40:00,59.91,59.91,59.74,59.76,2000.0,53.4683,53.4683,53.3166,53.3344,2000.0
2015-11-30 09:45:00,59.74,59.95,59.67,59.77,8900.0,53.3166,53.504,53.2541,53.3433,8900.0
2015-11-30 09:50:00,59.75,60.1,59.75,60.1,7400.0,53.3255,53.6379,53.3255,53.6379,7400.0
2015-11-30 09:55:00,60.01,60.04,59.85,59.86,1700.0,53.5575,53.5843,53.4147,53.4237,1700.0
2015-11-30 10:00:00,59.81,59.94,59.81,59.84,6777.0,53.379,53.4951,53.379,53.4058,6777.0
2015-11-30 10:05:00,59.86,59.93,59.83,59.93,4300.0,53.4237,53.4861,53.3969,53.4861,4300.0
2015-11-30 10:10:00,59.91,59.91,59.75,59.75,6384.0,53.4683,53.4683,53.3255,53.3255,6384.0
2015-11-30 10:15:00,59.73,59.81,59.65,59.77,4800.0,53.3076,53.379,53.2362,53.3433,4800.0
2015-11-30 10:20:00,59.8,59.81,59.78,59.8,1000.0,53.3701,53.379,53.3523,53.3701,1000.0
2015-11-30 10:25:00,59.75,59.77,59.65,59.65,6615.0,53.3255,53.3433,53.2362,53.2362,6615.0
2015-11-30 10:30:00,59.7,59.77,59.7,59.7,2700.0,53.2809,53.3433,53.2809,53.2809,2700.0
2015-11-30 10:35:00,59.71,59.77,59.65,59.69,5448.0,53.2898,53.3433,53.2362,53.2719,5448.0
2015-11-30 10:40:00,59.69,59.71,59.62,59.67,4645.0,53.2719,53.2898,53.2095,53.2541,4645.0
2015-11-30 10:45:00,59.63,59.67,59.6,59.67,2279.0,53.2184,53.2541,53.1916,53.2541,2279.0
2015-11-30 10:50:00,59.64,59.71,59.64,59.67,4706.0,53.2273,53.2898,53.2273,53.2541,4706.0
2015-11-30 10:55:00,59.66,59.68,59.62,59.62,2700.0,53.2452,53.263,53.2095,53.2095,2700.0
2015-11-30 11:00:00,59.63,59.68,59.6,59.64,3403.0,53.2184,53.263,53.1916,53.2273,3403.0
2015-11-30 11:05:00,59.66,59.66,59.59,59.62,3000.0,53.2452,53.2452,53.1827,53.2095,3000.0
2015-11-30 11:10:00,59.6,59.65,59.57,59.57,6954.0,53.1916,53.2362,53.1648,53.1648,6954.0
2015-11-30 11:15:00,59.6,59.63,59.55,59.56,3800.0,53.1916,53.2184,53.147,53.1559,3800.0
2015-11-30 11:20:00,59.56,59.63,59.55,59.6,4100.0,53.1559,53.2184,53.147,53.1916,4100.0
2015-11-30 11:25:00,59.59,59.6,59.52,59.53,5376.0,53.1827,53.1916,53.1202,53.1291,5376.0
2015-11-30 11:30:00,59.51,59.51,59.48,59.48,2200.0,53.1113,53.1113,53.0845,53.0845,2200.0
2015-11-30 11:35:00,59.47,59.53,59.47,59.52,7945.0,53.0756,53.1291,53.0756,53.1202,7945.0
2015-11-30 11:40:00,59.49,59.54,59.49,59.54,5000.0,53.0934,53.1381,53.0934,53.1381,5000.0
2015-11-30 11:45:00,59.56,59.57,59.54,59.56,3300.0,53.1559,53.1648,53.1381,53.1559,3300.0
2015-11-30 11:50:00,59.53,59.54,59.49,59.49,4870.0,53.1291,53.1381,53.0934,53.0934,4870.0
2015-11-30 11:55:00,59.52,59.52,59.44,59.47,4927.0,53.1202,53.1202,53.0488,53.0756,4927.0
2015-11-30 12:00:00,59.47,59.47,59.41,59.42,4459.0,53.0756,53.0756,53.022,53.031,4459.0
2015-11-30 12:05:00,59.42,59.48,59.41,59.48,5800.0,53.031,53.0845,53.022,53.0845,5800.0
2015-11-30 12:10:00,59.47,59.49,59.46,59.48,6158.0,53.0756,53.0934,53.0667,53.0845,6158.0
2015-11-30 12:15:00,59.48,59.56,59.48,59.56,7836.0,53.0845,53.1559,53.0845,53.1559,7836.0
2015-11-30 12:20:00,59.56,59.57,59.54,59.55,3572.0,53.1559,53.1648,53.1381,53.147,3572.0
2015-11-30 12:25:00,59.55,59.57,59.55,59.56,3623.0,53.147,53.1648,53.147,53.1559,3623.0
2015-11-30 12:30:00,59.57,59.57,59.55,59.57,7972.0,53.1648,53.1648,53.147,53.1648,7972.0
2015-11-30 12:35:00,59.56,59.57,59.54,59.56,7471.0,53.1559,53.1648,53.1381,53.1559,7471.0
2015-11-30 12:40:00,59.55,59.59,59.54,59.59,4123.0,53.147,53.1827,53.1381,53.1827,4123.0
2015-11-30 12:45:00,59.57,59.58,59.54,59.55,6814.0,53.1648,53.1738,53.1381,53.147,6814.0
2015-11-30 12:50:00,59.55,59.58,59.55,59.55,3642.0,53.147,53.1738,53.147,53.147,3642.0
2015-11-30 12:55:00,59.55,59.57,59.54,59.57,7584.0,53.147,53.1648,53.1381,53.1648,7584.0
2015-11-30 13:00:00,59.56,59.6,59.54,59.6,2600.0,53.1559,53.1916,53.1381,53.1916,2600.0
2015-11-30 13:05:00,59.6,59.66,59.6,59.65,6125.0,53.1916,53.2452,53.1916,53.2362,6125.0
2015-11-30 13:10:00,59.65,59.7,59.65,59.66,11012.0,53.2362,53.2809,53.2362,53.2452,11012.0
2015-11-30 13:15:00,59.66,59.71,59.66,59.68,3309.0,53.2452,53.2898,53.2452,53.263,3309.0
2015-11-30 13:20:00,59.67,59.7,59.66,59.66,1899.0,53.2541,53.2809,53.2452,53.2452,1899.0
2015-11-30 13:25:00,59.66,59.71,59.65,59.69,5217.0,53.2452,53.2898,53.2362,53.2719,5217.0
2015-11-30 13:30:00,59.69,59.69,59.61,59.61,3300.0,53.2719,53.2719,53.2005,53.2005,3300.0
2015-11-30 13:35:00,59.61,59.61,59.54,59.58,4901.0,53.2005,53.2005,53.1381,53.1738,4901.0
2015-11-30 13:40:00,59.59,59.66,59.59,59.64,1000.0,53.1827,53.2452,53.1827,53.2273,1000.0
2015-11-30 13:45:00,59.65,59.68,59.61,59.68,4217.0,53.2362,53.263,53.2005,53.263,4217.0
2015-11-30 13:50:00,59.7,59.77,59.7,59.76,5113.0,53.2809,53.3433,53.2809,53.3344,5113.0
2015-11-30 13:55:00,59.78,59.79,59.74,59.74,3500.0,53.3523,53.3612,53.3166,53.3166,3500.0
2015-11-30 14:00:00,59.74,59.74,59.66,59.66,2700.0,53.3166,53.3166,53.2452,53.2452,2700.0
2015-11-30 14:05:00,59.65,59.67,59.63,59.67,4165.0,53.2362,53.2541,53.2184,53.2541,4165.0
2015-11-30 14:10:00,59.66,59.72,59.66,59.67,10424.0,53.2452,53.2987,53.2452,53.2541,10424.0
2015-11-30 14:15:00,59.68,59.8,59.68,59.76,7508.0,53.263,53.3701,53.263,53.3344,7508.0
2015-11-30 14:20:00,59.75,59.76,59.73,59.75,3158.0,53.3255,53.3344,53.3076,53.3255,3158.0
2015-11-30 14:25:00,59.77,59.77,59.7,59.7,6327.0,53.3433,53.3433,53.2809,53.2809,6327.0
2015-11-30 14:30:00,59.68,59.7,59.67,59.68,14270.0,53.263,53.2809,53.2541,53.263,14270.0
2015-11-30 14:35:00,59.68,59.71,59.68,59.7,3315.0,53.263,53.2898,53.263,53.2809,3315.0
2015-11-30 14:40:00,59.69,59.73,59.69,59.73,2157.0,53.2719,53.3076,53.2719,53.3076,2157.0
2015-11-30 14:45:00,59.71,59.71,59.56,59.57,10960.0,53.2898,53.2898,53.1559,53.1648,10960.0
2015-11-30 14:50:00,59.56,59.56,59.54,59.55,4079.0,53.1559,53.1559,53.1381,53.147,4079.0
2015-11-30 14:55:00,59.55,59.59,59.54,59.55,6233.0,53.147,53.1827,53.1381,53.147,6233.0
2015-11-30 15:00:00,59.55,59.57,59.54,59.56,8558.0,53.147,53.1648,53.1381,53.1559,8558.0
2015-11-30 15:05:00,59.55,59.56,59.54,59.56,4795.0,53.147,53.1559,53.1381,53.1559,4795.0
2015-11-30 15:10:00,59.55,59.57,59.54,59.55,10276.0,53.147,53.1648,53.1381,53.147,10276.0
2015-11-30 15:15:00,59.55,59.56,59.54,59.55,7098.0,53.147,53.1559,53.1381,53.147,7098.0
2015-11-30 15:20:00,59.56,59.56,59.54,59.55,9000.0,53.1559,53.1559,53.1381,53.147,9000.0
2015-11-30 15:25:00,59.55,59.56,59.53,59.56,7865.0,53.147,53.1559,53.1291,53.1559,7865.0
2015-11-30 15:30:00,59.55,59.66,59.55,59.64,8308.0,53.147,53.2452,53.147,53.2273,8308.0
2015-11-30 15:35:00,59.64,59.64,59.62,59.62,6330.0,53.2273,53.2273,53.2095,53.2095,6330.0
2015-11-30 15:40:00,59.62,59.65,59.54,59.55,12540.0,53.2095,53.2362,53.1381,53.147,12540.0
2015-11-30 15:45:00,59.56,59.65,59.56,59.65,21059.0,53.1559,53.2362,53.1559,53.2362,21059.0
2015-11-30 15:50:00,59.65,59.65,59.6,59.62,22920.0,53.2362,53.2362,53.1916,53.2095,22920.0
2015-11-30 15:55:00,59.62,59.64,59.54,59.55,64920.0,53.2095,53.2273,53.1381,53.147,64920.0
2015-12-01 09:30:00,59.87,59.94,59.44,59.44,25068.0,53.4326,53.4951,53.0488,53.0488,25068.0
2015-12-01 09:35:00,59.44,59.79,59.42,59.75,9605.0,53.0488,53.3612,53.031,53.3255,9605.0
2015-12-01 09:40:00,59.68,59.85,59.66,59.67,3800.0,53.263,53.4147,53.2452,53.2541,3800.0
2015-12-01 09:45:00,59.67,59.74,59.53,59.73,11498.0,53.2541,53.3166,53.1291,53.3076,11498.0
2015-12-01 09:50:00,59.73,59.88,59.7,59.85,7640.0,53.3076,53.4415,53.2809,53.4147,7640.0
2015-12-01 09:55:00,59.85,59.92,59.84,59.84,2834.0,53.4147,53.4772,53.4058,53.4058,2834.0
2015-12-01 10:00:00,59.81,59.83,59.66,59.69,7087.0,53.379,53.3969,53.2452,53.2719,7087.0
2015-12-01 10:05:00,59.68,59.68,59.47,59.49,4500.0,53.263,53.263,53.0756,53.0934,4500.0
2015-12-01 10:10:00,59.48,59.69,59.48,59.61,49734.0,53.0845,53.2719,53.0845,53.2005,49734.0
2015-12-01 10:15:00,59.6,59.6,59.42,59.48,7556.0,53.1916,53.1916,53.031,53.0845,7556.0
2015-12-01 10:20:00,59.5,59.55,59.46,59.54,4705.0,53.1024,53.147,53.0667,53.1381,4705.0
2015-12-01 10:25:00,59.5,59.5,59.4,59.44,3551.0,53.1024,53.1024,53.0131,53.0488,3551.0
2015-12-01 10:30:00,59.44,59.44,59.35,59.39,10816.0,53.0488,53.0488,52.9685,53.0042,10816.0
2015-12-01 10:35:00,59.39,59.54,59.39,59.53,4598.0,53.0042,53.1381,53.0042,53.1291,4598.0
2015-12-01 10:40:00,59.51,59.61,59.5,59.55,5938.0,53.1113,53.2005,53.1024,53.147,5938.0
2015-12-01 10:45:00,59.54,59.58,59.46,59.53,5976.0,53.1381,53.1738,53.0667,53.1291,5976.0
2015-12-01 10:50:00,59.55,59.55,59.46,59.46,3600.0,53.147,53.147,53.0667,53.0667,3600.0
2015-12-01 10:55:00,59.5,59.5,59.46,59.47,7046.0,53.1024,53.1024,53.0667,53.0756,7046.0
2015-12-01 11:00:00,59.46,59.48,59.36,59.36,4278.0,53.0667,53.0845,52.9774,52.9774,4278.0
2015-12-01 11:05:00,59.36,59.36,59.2,59.26,21544.0,52.9774,52.9774,52.8346,52.8882,21544.0
2015-12-01 11:10:00,59.21,59.22,59.08,59.14,13000.0,52.8435,52.8525,52.7275,52.7811,13000.0
2015-12-01 11:15:00,59.09,59.13,59.06,59.06,1700.0,52.7365,52.7722,52.7097,52.7097,1700.0
2015-12-01 11:20:00,59.06,59.15,59.05,59.13,11110.0,52.7097,52.79,52.7008,52.7722,11110.0
2015-12-01 11:25:00,59.15,59.15,58.92,59.0,16147.0,52.79,52.79,52.5847,52.6561,16147.0
2015-12-01 11:30:00,58.99,59.0,58.93,58.93,2600.0,52.6472,52.6561,52.5937,52.5937,2600.0
2015-12-01 11:35:00,58.94,58.98,58.94,58.97,4950.0,52.6026,52.6383,52.6026,52.6294,4950.0
2015-12-01 11:40:00,58.96,59.01,58.96,58.96,4867.0,52.6204,52.6651,52.6204,52.6204,4867.0
2015-12-01 11:45:00,58.98,59.0,58.97,59.0,3150.0,52.6383,52.6561,52.6294,52.6561,3150.0
2015-12-01 11:50:00,59.0,59.02,58.91,58.91,6776.0,52.6561,52.674,52.5758,52.5758,6776.0
2015-12-01 11:55:00,58.91,58.92,58.88,58.9,2700.0,52.5758,52.5847,52.549,52.5669,2700.0
2015-12-01 12:00:00,58.97,59.22,58.96,59.14,21135.0,52.6294,52.8525,52.6204,52.7811,21135.0
2015-12-01 12:05:00,59.12,59.17,59.1,59.16,1700.0,52.7632,52.8078,52.7454,52.7989,1700.0
2015-12-01 12:10:00,59.16,59.32,59.16,59.32,2800.0,52.7989,52.9417,52.7989,52.9417,2800.0
2015-12-01 12:15:00,59.33,59.34,59.24,59.25,2700.0,52.9506,52.9596,52.8703,52.8792,2700.0
2015-12-01 12:20:00,59.25,59.35,59.25,59.33,2100.0,52.8792,52.9685,52.8792,52.9506,2100.0
2015-12-01 12:25:00,59.39,59.39,59.26,59.26,2770.0,53.0042,53.0042,52.8882,52.8882,2770.0
2015-12-01 12:30:00,59.26,59.32,59.26,59.29,1000.0,52.8882,52.9417,52.8882,52.9149,1000.0
2015-12-01 12:35:00,59.29,59.34,59.29,59.31,3000.0,52.9149,52.9596,52.9149,52.9328,3000.0
2015-12-01 12:40:00,59.34,59.55,59.34,59.52,5854.0,52.9596,53.147,52.9596,53.1202,5854.0
2015-12-01 12:45:00,59.52,59.52,59.43,59.43,2350.0,53.1202,53.1202,53.0399,53.0399,2350.0
2015-12-01 12:50:00,59.43,59.46,59.43,59.43,986.0,53.0399,53.0667,53.0399,53.0399,986.0
2015-12-01 12:55:00,59.43,59.49,59.43,59.49,4750.0,53.0399,53.0934,53.0399,53.0934,4750.0
2015-12-01 13:00:00,59.49,59.52,59.45,59.47,2300.0,53.0934,53.1202,53.0577,53.0756,2300.0
2015-12-01 13:05:00,59.47,59.47,59.41,59.41,2301.0,53.0756,53.0756,53.022,53.022,2301.0
2015-12-01 13:10:00,59.44,59.45,59.35,59.35,3489.0,53.0488,53.0577,52.9685,52.9685,3489.0
2015-12-01 13:15:00,59.35,59.36,59.28,59.35,3547.0,52.9685,52.9774,52.906,52.9685,3547.0
2015-12-01 13:20:00,59.37,59.37,59.33,59.33,1600.0,52.9863,52.9863,52.9506,52.9506,1600.0
2015-12-01 13:25:00,59.33,59.38,59.31,59.35,7401.0,52.9506,52.9953,52.9328,52.9685,7401.0
2015-12-01 13:30:00,59.34,59.39,59.34,59.37,1650.0,52.9596,53.0042,52.9596,52.9863,1650.0
2015-12-01 13:35:00,59.35,59.42,59.32,59.42,5400.0,52.9685,53.031,52.9417,53.031,5400.0
2015-12-01 13:40:00,59.47,59.49,59.43,59.43,3400.0,53.0756,53.0934,53.0399,53.0399,3400.0
2015-12-01 13:45:00,59.44,59.49,59.39,59.49,8037.0,53.0488,53.0934,53.0042,53.0934,8037.0
2015-12-01 13:50:00,59.5,59.54,59.5,59.51,28200.0,53.1024,53.1381,53.1024,53.1113,28200.0
2015-12-01 13:55:00,59.52,59.63,59.52,59.58,4900.0,53.1202,53.2184,53.1202,53.1738,4900.0
2015-12-01 14:00:00,59.58,59.63,59.57,59.62,16020.0,53.1738,53.2184,53.1648,53.2095,16020.0
2015-12-01 14:05:00,59.61,59.65,59.54,59.59,19517.0,53.2005,53.2362,53.1381,53.1827,19517.0
2015-12-01 14:10:00,59.57,59.69,59.57,59.64,4644.0,53.1648,53.2719,53.1648,53.2273,4644.0
2015-12-01 14:15:00,59.66,59.82,59.64,59.76,29781.0,53.2452,53.388,53.2273,53.3344,29781.0
2015-12-01 14:20:00,59.77,59.9,59.74,59.86,19667.0,53.3433,53.4594,53.3166,53.4237,19667.0
2015-12-01 14:25:00,59.86,59.86,59.73,59.73,36289.0,53.4237,53.4237,53.3076,53.3076,36289.0
2015-12-01 14:30:00,59.73,59.76,59.68,59.71,4800.0,53.3076,53.3344,53.263,53.2898,4800.0
2015-12-01 14:35:00,59.71,59.73,59.64,59.64,3145.0,53.2898,53.3076,53.2273,53.2273,3145.0
2015-12-01 14:40:00,59.66,59.75,59.59,59.74,18140.0,53.2452,53.3255,53.1827,53.3166,18140.0
2015-12-01 14:45:00,59.73,59.82,59.71,59.82,5917.0,53.3076,53.388,53.2898,53.388,5917.0
2015-12-01 14:50:00,59.83,59.9,59.76,59.76,11132.0,53.3969,53.4594,53.3344,53.3344,11132.0
2015-12-01 14:55:00,59.79,59.89,59.77,59.81,5501.0,53.3612,53.4504,53.3433,53.379,5501.0
2015-12-01 15:00:00,59.84,59.86,59.81,59.82,5520.0,53.4058,53.4237,53.379,53.388,5520.0
2015-12-01 15:05:00,59.81,59.88,59.81,59.85,10900.0,53.379,53.4415,53.379,53.4147,10900.0
2015-12-01 15:10:00,59.83,59.94,59.83,59.9,5900.0,53.3969,53.4951,53.3969,53.4594,5900.0
2015-12-01 15:15:00,59.89,59.96,59.89,59.91,8032.0,53.4504,53.5129,53.4504,53.4683,8032.0
2015-12-01 15:20:00,59.93,59.93,59.79,59.92,30303.0,53.4861,53.4861,53.3612,53.4772,30303.0
2015-12-01 15:25:00,59.91,59.93,59.84,59.84,9275.0,53.4683,53.4861,53.4058,53.4058,9275.0
2015-12-01 15:30:00,59.82,59.89,59.79,59.89,11446.0,53.388,53.4504,53.3612,53.4504,11446.0
2015-12-01 15:35:00,59.87,59.87,59.8,59.8,10850.0,53.4326,53.4326,53.3701,53.3701,10850.0
2015-12-01 15:40:00,59.8,59.88,59.79,59.83,10563.0,53.3701,53.4415,53.3612,53.3969,10563.0
2015-12-01 15:45:00,59.83,59.83,59.74,59.75,18820.0,53.3969,53.3969,53.3166,53.3255,18820.0
2015-12-01 15:50:00,59.74,59.85,59.74,59.8,21394.0,53.3166,53.4147,53.3166,53.3701,21394.0
2015-12-01 15:55:00,59.8,59.94,59.79,59.93,50573.0,53.3701,53.4951,53.3612,53.4861,50573.0
2015-12-02 09:30:00,59.7,59.7,59.01,59.24,16813.0,53.2809,53.2809,52.6651,52.8703,16813.0
2015-12-02 09:35:00,59.25,59.57,59.11,59.41,19625.0,52.8792,53.1648,52.7543,53.022,19625.0
2015-12-02 09:40:00,59.4,59.47,59.34,59.34,2430.0,53.0131,53.0756,52.9596,52.9596,2430.0
2015-12-02 09:45:00,59.38,59.47,59.31,59.43,3030.0,52.9953,53.0756,52.9328,53.0399,3030.0
2015-12-02 09:50:00,59.49,59.53,59.38,59.49,4300.0,53.0934,53.1291,52.9953,53.0934,4300.0
2015-12-02 09:55:00,59.51,59.74,59.38,59.67,19800.0,53.1113,53.3166,52.9953,53.2541,19800.0
2015-12-02 10:00:00,59.72,59.73,59.61,59.66,6800.0,53.2987,53.3076,53.2005,53.2452,6800.0
2015-12-02 10:05:00,59.68,59.73,59.63,59.65,13136.0,53.263,53.3076,53.2184,53.2362,13136.0
2015-12-02 10:10:00,59.65,59.87,59.64,59.85,12230.0,53.2362,53.4326,53.2273,53.4147,12230.0
2015-12-02 10:15:00,59.86,59.95,59.82,59.84,6398.0,53.4237,53.504,53.388,53.4058,6398.0
2015-12-02 10:20:00,59.82,59.92,59.82,59.87,7784.0,53.388,53.4772,53.388,53.4326,7784.0
2015-12-02 10:25:00,59.87,59.89,59.8,59.8,4813.0,53.4326,53.4504,53.3701,53.3701,4813.0
2015-12-02 10:30:00,59.82,59.82,59.76,59.8,5186.0,53.388,53.388,53.3344,53.3701,5186.0
2015-12-02 10:35:00,59.81,59.85,59.77,59.78,5890.0,53.379,53.4147,53.3433,53.3523,5890.0
2015-12-02 10:40:00,59.79,59.89,59.76,59.89,4088.0,53.3612,53.4504,53.3344,53.4504,4088.0
2015-12-02 10:45:00,59.86,59.96,59.79,59.92,9832.0,53.4237,53.5129,53.3612,53.4772,9832.0
2015-12-02 10:50:00,59.93,59.98,59.92,59.93,5498.0,53.4861,53.5308,53.4772,53.4861,5498.0
2015-12-02 10:55:00,59.94,59.94,59.81,59.86,6410.0,53.4951,53.4951,53.379,53.4237,6410.0
2015-12-02 11:00:00,59.85,59.88,59.74,59.85,6300.0,53.4147,53.4415,53.3166,53.4147,6300.0
2015-12-02 11:05:00,59.82,59.85,59.78,59.8,5490.0,53.388,53.4147,53.3523,53.3701,5490.0
2015-12-02 11:10:00,59.79,59.81,59.73,59.75,4100.0,53.3612,53.379,53.3076,53.3255,4100.0
2015-12-02 11:15:00,59.76,59.81,59.75,59.79,4140.0,53.3344,53.379,53.3255,53.3612,4140.0
2015-12-02 11:20:00,59.8,59.88,59.8,59.85,1700.0,53.3701,53.4415,53.3701,53.4147,1700.0
2015-12-02 11:25:00,59.86,59.86,59.74,59.75,4300.0,53.4237,53.4237,53.3166,53.3255,4300.0
2015-12-02 11:30:00,59.78,59.78,59.68,59.71,5334.0,53.3523,53.3523,53.263,53.2898,5334.0
2015-12-02 11:35:00,59.72,59.73,59.67,59.72,7524.0,53.2987,53.3076,53.2541,53.2987,7524.0
2015-12-02 11:40:00,59.7,59.77,59.61,59.77,19768.0,53.2809,53.3433,53.2005,53.3433,19768.0
2015-12-02 11:45:00,59.75,59.76,59.62,59.67,31661.0,53.3255,53.3344,53.2095,53.2541,31661.0
2015-12-02 11:50:00,59.67,59.67,59.59,59.62,1789.0,53.2541,53.2541,53.1827,53.2095,1789.0
2015-12-02 11:55:00,59.61,59.62,59.59,59.6,4700.0,53.2005,53.2095,53.1827,53.1916,4700.0
2015-12-02 12:00:00,59.6,59.63,59.59,59.62,5956.0,53.1916,53.2184,53.1827,53.2095,5956.0
2015-12-02 12:05:00,59.61,59.75,59.6,59.71,14951.0,53.2005,53.3255,53.1916,53.2898,14951.0
2015-12-02 12:10:00,59.71,59.73,59.63,59.73,5500.0,53.2898,53.3076,53.2184,53.3076,5500.0
2015-12-02 12:15:00,59.73,59.73,59.67,59.68,3800.0,53.3076,53.3076,53.2541,53.263,3800.0
2015-12-02 12:20:00,59.68,59.7,59.64,59.69,6850.0,53.263,53.2809,53.2273,53.2719,6850.0
2015-12-02 12:25:00,59.67,59.72,59.64,59.71,6823.0,53.2541,53.2987,53.2273,53.2898,6823.0
2015-12-02 12:30:00,59.72,59.78,59.67,59.75,4400.0,53.2987,53.3523,53.2541,53.3255,4400.0
2015-12-02 12:35:00,59.73,59.81,59.73,59.8,1824.0,53.3076,53.379,53.3076,53.3701,1824.0
2015-12-02 12:40:00,59.81,59.81,59.72,59.76,7058.0,53.379,53.379,53.2987,53.3344,7058.0
2015-12-02 12:45:00,59.77,59.78,59.72,59.75,3741.0,53.3433,53.3523,53.2987,53.3255,3741.0
2015-12-02 12:50:00,59.75,59.77,59.72,59.77,7200.0,53.3255,53.3433,53.2987,53.3433,7200.0
2015-12-02 12:55:00,59.77,59.85,59.75,59.79,5696.0,53.3433,53.4147,53.3255,53.3612,5696.0
2015-12-02 13:00:00,59.78,59.83,59.77,59.77,5201.0,53.3523,53.3969,53.3433,53.3433,5201.0
2015-12-02 13:05:00,59.77,59.81,59.75,59.77,7382.0,53.3433,53.379,53.3255,53.3433,7382.0
2015-12-02 13:10:00,59.77,59.82,59.76,59.8,6605.0,53.3433,53.388,53.3344,53.3701,6605.0
2015-12-02 13:15:00,59.79,59.81,59.79,59.8,2500.0,53.3612,53.379,53.3612,53.3701,2500.0
2015-12-02 13:20:00,59.8,59.81,59.8,59.8,6400.0,53.3701,53.379,53.3701,53.3701,6400.0
2015-12-02 13:25:00,59.81,59.84,59.79,59.8,2600.0,53.379,53.4058,53.3612,53.3701,2600.0
2015-12-02 13:30:00,59.74,59.77,59.73,59.76,1130.0,53.3166,53.3433,53.3076,53.3344,1130.0
2015-12-02 13:35:00,59.75,59.79,59.73,59.76,10782.0,53.3255,53.3612,53.3076,53.3344,10782.0
2015-12-02 13:40:00,59.77,59.83,59.76,59.81,6475.0,53.3433,53.3969,53.3344,53.379,6475.0
2015-12-02 13:45:00,59.79,59.85,59.77,59.84,13900.0,53.3612,53.4147,53.3433,53.4058,13900.0
2015-12-02 13:50:00,59.83,59.87,59.8,59.85,12712.0,53.3969,53.4326,53.3701,53.4147,12712.0
2015-12-02 13:55:00,59.84,59.9,59.82,59.82,11773.0,53.4058,53.4594,53.388,53.388,11773.0
2015-12-02 14:00:00,59.81,59.87,59.8,59.82,18419.0,53.379,53.4326,53.3701,53.388,18419.0
2015-12-02 14:05:00,59.82,59.88,59.62,59.68,24297.0,53.388,53.4415,53.2095,53.263,24297.0
2015-12-02 14:10:00,59.67,59.76,59.64,59.74,12603.0,53.2541,53.3344,53.2273,53.3166,12603.0
2015-12-02 14:15:00,59.74,59.77,59.67,59.71,44234.0,53.3166,53.3433,53.2541,53.2898,44234.0
2015-12-02 14:20:00,59.71,59.76,59.64,59.64,24214.0,53.2898,53.3344,53.2273,53.2273,24214.0
2015-12-02 14:25:00,59.62,59.66,59.57,59.66,5700.0,53.2095,53.2452,53.1648,53.2452,5700.0
2015-12-02 14:30:00,59.65,59.65,59.53,59.55,4100.0,53.2362,53.2362,53.1291,53.147,4100.0
2015-12-02 14:35:00,59.57,59.59,59.53,59.58,11914.0,53.1648,53.1827,53.1291,53.1738,11914.0
2015-12-02 14:40:00,59.58,59.61,59.54,59.58,9065.0,53.1738,53.2005,53.1381,53.1738,9065.0
2015-12-02 14:45:00,59.6,59.6,59.55,59.58,14746.0,53.1916,53.1916,53.147,53.1738,14746.0
2015-12-02 14:50:00,59.58,59.68,59.58,59.63,7874.0,53.1738,53.263,53.1738,53.2184,7874.0
2015-12-02 14:55:00,59.65,59.66,59.6,59.61,6320.0,53.2362,53.2452,53.1916,53.2005,6320.0
2015-12-02 15:00:00,59.61,59.74,59.61,59.7,13718.0,53.2005,53.3166,53.2005,53.2809,13718.0
2015-12-02 15:05:00,59.7,60.22,59.69,60.21,42146.0,53.2809,53.745,53.2719,53.736,42146.0
2015-12-02 15:10:00,60.21,60.35,59.99,60.0,27163.0,53.736,53.861,53.5397,53.5486,27163.0
2015-12-02 15:15:00,59.98,60.0,59.9,59.91,9970.0,53.5308,53.5486,53.4594,53.4683,9970.0
2015-12-02 15:20:00,59.86,59.91,59.82,59.84,6758.0,53.4237,53.4683,53.388,53.4058,6758.0
2015-12-02 15:25:00,59.83,59.99,59.8,59.99,7633.0,53.3969,53.5397,53.3701,53.5397,7633.0
2015-12-02 15:30:00,59.96,59.98,59.87,59.88,9221.0,53.5129,53.5308,53.4326,53.4415,9221.0
2015-12-02 15:35:00,59.9,59.95,59.87,59.91,15751.0,53.4594,53.504,53.4326,53.4683,15751.0
2015-12-02 15:40:00,59.89,59.95,59.89,59.94,15892.0,53.4504,53.504,53.4504,53.4951,15892.0
2015-12-02 15:45:00,59.94,59.95,59.85,59.88,55211.0,53.4951,53.504,53.4147,53.4415,55211.0
2015-12-02 15:50:00,59.88,59.93,59.79,59.91,25865.0,53.4415,53.4861,53.3612,53.4683,25865.0
2015-12-02 15:55:00,59.9,59.95,59.86,59.89,69019.0,53.4594,53.504,53.4237,53.4504,69019.0
2015-12-03 09:30:00,59.53,59.53,59.25,59.44,26264.0,53.1291,53.1291,52.8792,53.0488,26264.0
2015-12-03 09:35:00,59.4,59.47,59.29,59.39,20412.0,53.0131,53.0756,52.9149,53.0042,20412.0
2015-12-03 09:40:00,59.32,59.44,59.27,59.39,9220.0,52.9417,53.0488,52.8971,53.0042,9220.0
2015-12-03 09:45:00,59.38,59.4,59.23,59.32,11464.0,52.9953,53.0131,52.8614,52.9417,11464.0
2015-12-03 09:50:00,59.33,59.4,59.32,59.33,10563.0,52.9506,53.0131,52.9417,52.9506,10563.0
2015-12-03 09:55:00,59.3,59.42,59.26,59.37,8726.0,52.9239,53.031,52.8882,52.9863,8726.0
2015-12-03 10:00:00,59.33,59.59,59.33,59.48,16134.0,52.9506,53.1827,52.9506,53.0845,16134.0
2015-12-03 10:05:00,59.51,59.51,59.36,59.37,13548.0,53.1113,53.1113,52.9774,52.9863,13548.0
2015-12-03 10:10:00,59.37,59.4,59.24,59.32,34069.0,52.9863,53.0131,52.8703,52.9417,34069.0
2015-12-03 10:15:00,59.33,59.39,59.33,59.36,2300.0,52.9506,53.0042,52.9506,52.9774,2300.0
2015-12-03 10:20:00,59.36,59.4,59.33,59.4,4900.0,52.9774,53.0131,52.9506,53.0131,4900.0
2015-12-03 10:25:00,59.43,59.51,59.41,59.51,6000.0,53.0399,53.1113,53.022,53.1113,6000.0
2015-12-03 10:30:00,59.49,59.63,59.48,59.62,9192.0,53.0934,53.2184,53.0845,53.2095,9192.0
2015-12-03 10:35:00,59.61,59.64,59.59,59.64,10500.0,53.2005,53.2273,53.1827,53.2273,10500.0
2015-12-03 10:40:00,59.64,59.71,59.63,59.71,5235.0,53.2273,53.2898,53.2184,53.2898,5235.0
2015-12-03 10:45:00,59.71,59.78,59.71,59.78,5921.0,53.2898,53.3523,53.2898,53.3523,5921.0
2015-12-03 10:50:00,59.79,59.86,59.77,59.85,9208.0,53.3612,53.4237,53.3433,53.4147,9208.0
2015-12-03 10:55:00,59.85,59.87,59.84,59.86,8880.0,53.4147,53.4326,53.4058,53.4237,8880.0
2015-12-03 11:00:00,59.87,59.87,59.74,59.75,14855.0,53.4326,53.4326,53.3166,53.3255,14855.0
2015-12-03 11:05:00,59.72,59.78,59.71,59.78,4304.0,53.2987,53.3523,53.2898,53.3523,4304.0
2015-12-03 11:10:00,59.77,59.84,59.77,59.84,1900.0,53.3433,53.4058,53.3433,53.4058,1900.0
2015-12-03 11:15:00,59.85,59.92,59.84,59.92,5200.0,53.4147,53.4772,53.4058,53.4772,5200.0
2015-12-03 11:20:00,59.92,59.92,59.76,59.76,8728.0,53.4772,53.4772,53.3344,53.3344,8728.0
2015-12-03 11:25:00,59.76,59.82,59.75,59.82,6689.0,53.3344,53.388,53.3255,53.388,6689.0
2015-12-03 11:30:00,59.79,59.81,59.74,59.75,3200.0,53.3612,53.379,53.3166,53.3255,3200.0
2015-12-03 11:35:00,59.76,59.77,59.71,59.73,7382.0,53.3344,53.3433,53.2898,53.3076,7382.0
2015-12-03 11:40:00,59.71,59.71,59.63,59.63,4420.0,53.2898,53.2898,53.2184,53.2184,4420.0
2015-12-03 11:45:00,59.64,59.64,59.58,59.59,8262.0,53.2273,53.2273,53.1738,53.1827,8262.0
2015-12-03 11:50:00,59.58,59.63,59.58,59.63,7200.0,53.1738,53.2184,53.1738,53.2184,7200.0
2015-12-03 11:55:00,59.65,59.69,59.63,59.69,1700.0,53.2362,53.2719,53.2184,53.2719,1700.0
2015-12-03 12:00:00,59.69,59.73,59.66,59.66,8800.0,53.2719,53.3076,53.2452,53.2452,8800.0
2015-12-03 12:05:00,59.67,59.67,59.58,59.58,7199.0,53.2541,53.2541,53.1738,53.1738,7199.0
2015-12-03 12:10:00,59.58,59.58,59.52,59.54,4810.0,53.1738,53.1738,53.1202,53.1381,4810.0
2015-12-03 12:15:00,59.55,59.55,59.46,59.47,1700.0,53.147,53.147,53.0667,53.0756,1700.0
2015-12-03 12:20:00,59.46,59.46,59.37,59.4,7925.0,53.0667,53.0667,52.9863,53.0131,7925.0
2015-12-03 12:25:00,59.4,59.4,59.3,59.35,11250.0,53.0131,53.0131,52.9239,52.9685,11250.0
2015-12-03 12:30:00,59.35,59.45,59.35,59.4,16248.0,52.9685,53.0577,52.9685,53.0131,16248.0
2015-12-03 12:35:00,59.38,59.55,59.38,59.53,8503.0,52.9953,53.147,52.9953,53.1291,8503.0
2015-12-03 12:40:00,59.53,59.56,59.52,59.56,2200.0,53.1291,53.1559,53.1202,53.1559,2200.0
2015-12-03 12:45:00,59.56,59.59,59.52,59.54,9190.0,53.1559,53.1827,53.1202,53.1381,9190.0
2015-12-03 12:50:00,59.54,59.57,59.48,59.48,7267.0,53.1381,53.1648,53.0845,53.0845,7267.0
2015-12-03 12:55:00,59.5,59.5,59.39,59.41,3654.0,53.1024,53.1024,53.0042,53.022,3654.0
2015-12-03 13:00:00,59.38,59.38,59.23,59.26,7301.0,52.9953,52.9953,52.8614,52.8882,7301.0
2015-12-03 13:05:00,59.28,59.3,59.15,59.15,5600.0,52.906,52.9239,52.79,52.79,5600.0
2015-12-03 13:10:00,59.15,59.26,59.14,59.16,15793.0,52.79,52.8882,52.7811,52.7989,15793.0
2015-12-03 13:15:00,59.14,59.19,59.09,59.15,16001.0,52.7811,52.8257,52.7365,52.79,16001.0
2015-12-03 13:20:00,59.14,59.2,59.12,59.2,3200.0,52.7811,52.8346,52.7632,52.8346,3200.0
2015-12-03 13:25:00,59.21,59.27,59.21,59.27,1100.0,52.8435,52.8971,52.8435,52.8971,1100.0
2015-12-03 13:30:00,59.29,59.29,59.21,59.21,5768.0,52.9149,52.9149,52.8435,52.8435,5768.0
2015-12-03 13:35:00,59.19,59.19,59.08,59.09,4800.0,52.8257,52.8257,52.7275,52.7365,4800.0
2015-12-03 13:40:00,59.08,59.08,59.04,59.06,3827.0,52.7275,52.7275,52.6918,52.7097,3827.0
2015-12-03 13:45:00,59.05,59.05,58.94,58.94,2733.0,52.7008,52.7008,52.6026,52.6026,2733.0
2015-12-03 13:50:00,58.92,58.93,58.84,58.88,4776.0,52.5847,52.5937,52.5133,52.549,4776.0
2015-12-03 13:55:00,58.9,58.9,58.68,58.68,4600.0,52.5669,52.5669,52.3705,52.3705,4600.0
2015-12-03 14:00:00,58.7,58.71,58.54,58.62,15944.0,52.3884,52.3973,52.2456,52.317,15944.0
2015-12-03 14:05:00,58.6,58.62,58.53,58.55,11124.0,52.2991,52.317,52.2367,52.2545,11124.0
2015-12-03 14:10:00,58.56,58.63,58.54,58.54,9917.0,52.2634,52.3259,52.2456,52.2456,9917.0
2015-12-03 14:15:00,58.54,58.55,58.51,58.53,7133.0,52.2456,52.2545,52.2188,52.2367,7133.0
2015-12-03 14:20:00,58.53,58.53,58.37,58.37,14709.0,52.2367,52.2367,52.0939,52.0939,14709.0
2015-12-03 14:25:00,58.34,58.35,58.27,58.28,6629.0,52.0671,52.076,52.0046,52.0135,6629.0
2015-12-03 14:30:00,58.24,58.28,58.21,58.22,7702.0,51.9778,52.0135,51.9511,51.96,7702.0
2015-12-03 14:35:00,58.2,58.26,58.2,58.22,9912.0,51.9421,51.9957,51.9421,51.96,9912.0
2015-12-03 14:40:00,58.19,58.2,58.1,58.15,6053.0,51.9332,51.9421,51.8529,51.8975,6053.0
2015-12-03 14:45:00,58.12,58.27,58.12,58.27,13449.0,51.8707,52.0046,51.8707,52.0046,13449.0
2015-12-03 14:50:00,58.28,58.34,58.25,58.32,8789.0,52.0135,52.0671,51.9868,52.0492,8789.0
2015-12-03 14:55:00,58.34,58.4,58.31,58.4,6996.0,52.0671,52.1206,52.0403,52.1206,6996.0
2015-12-03 15:00:00,58.4,58.42,58.38,58.42,10110.0,52.1206,52.1385,52.1028,52.1385,10110.0
2015-12-03 15:05:00,58.42,58.42,58.35,58.36,11675.0,52.1385,52.1385,52.076,52.0849,11675.0
2015-12-03 15:10:00,58.34,58.41,58.33,58.4,10451.0,52.0671,52.1296,52.0582,52.1206,10451.0
2015-12-03 15:15:00,58.4,58.42,58.37,58.38,14274.0,52.1206,52.1385,52.0939,52.1028,14274.0
2015-12-03 15:20:00,58.39,58.39,58.34,58.37,13722.0,52.1117,52.1117,52.0671,52.0939,13722.0
2015-12-03 15:25:00,58.38,58.38,58.29,58.3,15024.0,52.1028,52.1028,52.0225,52.0314,15024.0
2015-12-03 15:30:00,58.29,58.29,58.2,58.24,10977.0,52.0225,52.0225,51.9421,51.9778,10977.0
2015-12-03 15:35:00,58.23,58.4,58.19,58.39,16729.0,51.9689,52.1206,51.9332,52.1117,16729.0
2015-12-03 15:40:00,58.39,58.39,58.26,58.29,22588.0,52.1117,52.1117,51.9957,52.0225,22588.0
2015-12-03 15:45:00,58.29,58.33,58.22,58.33,22247.0,52.0225,52.0582,51.96,52.0582,22247.0
2015-12-03 15:50:00,58.32,58.32,58.22,58.28,17204.0,52.0492,52.0492,51.96,52.0135,17204.0
2015-12-03 15:55:00,58.28,58.31,58.19,58.3,51066.0,52.0135,52.0403,51.9332,52.0314,51066.0
2015-12-04 09:30:00,58.26,58.34,58.15,58.15,20217.0,51.9957,52.0671,51.8975,51.8975,20217.0
2015-12-04 09:35:00,58.18,58.35,58.07,58.35,11746.0,51.9243,52.076,51.8261,52.076,11746.0
2015-12-04 09:40:00,58.36,58.6,58.32,58.47,7070.0,52.0849,52.2991,52.0492,52.1831,7070.0
2015-12-04 09:45:00,58.48,58.78,58.48,58.66,6998.0,52.192,52.4598,52.192,52.3527,6998.0
2015-12-04 09:50:00,58.63,58.63,58.4,58.43,3400.0,52.3259,52.3259,52.1206,52.1474,3400.0
2015-12-04 09:55:00,58.42,58.47,58.31,58.4,5700.0,52.1385,52.1831,52.0403,52.1206,5700.0
2015-12-04 10:00:00,58.42,58.47,58.39,58.45,1100.0,52.1385,52.1831,52.1117,52.1653,1100.0
2015-12-04 10:05:00,58.43,58.45,58.28,58.3,6660.0,52.1474,52.1653,52.0135,52.0314,6660.0
2015-12-04 10:10:00,58.31,58.49,58.31,58.49,5812.0,52.0403,52.201,52.0403,52.201,5812.0
2015-12-04 10:15:00,58.46,58.58,58.44,58.57,6323.0,52.1742,52.2813,52.1563,52.2724,6323.0
2015-12-04 10:20:00,58.57,58.62,58.46,58.48,3800.0,52.2724,52.317,52.1742,52.192,3800.0
2015-12-04 10:25:00,58.48,58.52,58.31,58.31,7069.0,52.192,52.2277,52.0403,52.0403,7069.0
2015-12-04 10:30:00,58.34,58.37,58.3,58.35,6700.0,52.0671,52.0939,52.0314,52.076,6700.0
2015-12-04 10:35:00,58.39,58.54,58.37,58.54,3646.0,52.1117,52.2456,52.0939,52.2456,3646.0
2015-12-04 10:40:00,58.55,58.55,58.44,58.5,4250.0,52.2545,52.2545,52.1563,52.2099,4250.0
2015-12-04 10:45:00,58.46,58.48,58.34,58.34,4400.0,52.1742,52.192,52.0671,52.0671,4400.0
2015-12-04 10:50:00,58.39,58.39,58.28,58.28,3900.0,52.1117,52.1117,52.0135,52.0135,3900.0
2015-12-04 10:55:00,58.28,58.39,58.28,58.39,5067.0,52.0135,52.1117,52.0135,52.1117,5067.0
2015-12-04 11:00:00,58.37,58.37,58.22,58.23,14211.0,52.0939,52.0939,51.96,51.9689,14211.0
2015-12-04 11:05:00,58.24,58.25,58.12,58.12,8915.0,51.9778,51.9868,51.8707,51.8707,8915.0
2015-12-04 11:10:00,58.11,58.19,58.09,58.09,5099.0,51.8618,51.9332,51.844,51.844,5099.0
2015-12-04 11:15:00,58.06,58.08,58.0,58.05,5402.0,51.8172,51.8351,51.7637,51.8083,5402.0
2015-12-04 11:20:00,58.04,58.04,58.0,58.01,5880.0,51.7994,51.7994,51.7637,51.7726,5880.0
2015-12-04 11:25:00,58.02,58.07,57.97,58.0,5027.0,51.7815,51.8261,51.7369,51.7637,5027.0
2015-12-04 11:30:00,57.97,58.09,57.97,58.09,3924.0,51.7369,51.844,51.7369,51.844,3924.0
2015-12-04 11:35:00,58.11,58.14,58.06,58.14,1700.0,51.8618,51.8886,51.8172,51.8886,1700.0
2015-12-04 11:40:00,58.15,58.15,58.07,58.09,3301.0,51.8975,51.8975,51.8261,51.844,3301.0
2015-12-04 11:45:00,58.1,58.12,58.04,58.04,4700.0,51.8529,51.8707,51.7994,51.7994,4700.0
2015-12-04 11:50:00,58.05,58.05,57.98,58.01,5090.0,51.8083,51.8083,51.7458,51.7726,5090.0
2015-12-04 11:55:00,57.99,58.05,57.99,58.0,3450.0,51.7547,51.8083,51.7547,51.7637,3450.0
2015-12-04 12:00:00,58.01,58.01,57.88,57.88,6656.0,51.7726,51.7726,51.6566,51.6566,6656.0
2015-12-04 12:05:00,57.89,58.0,57.87,57.88,5927.0,51.6655,51.7637,51.6476,51.6566,5927.0
2015-12-04 12:10:00,57.88,57.93,57.87,57.93,1465.0,51.6566,51.7012,51.6476,51.7012,1465.0
2015-12-04 12:15:00,57.92,57.92,57.83,57.84,18843.0,51.6923,51.6923,51.6119,51.6209,18843.0
2015-12-04 12:20:00,57.85,57.92,57.84,57.9,2800.0,51.6298,51.6923,51.6209,51.6744,2800.0
2015-12-04 12:25:00,57.91,57.91,57.84,57.84,6000.0,51.6833,51.6833,51.6209,51.6209,6000.0
2015-12-04 12:30:00,57.88,57.9,57.88,57.89,4300.0,51.6566,51.6744,51.6566,51.6655,4300.0
2015-12-04 12:35:00,57.9,57.97,57.88,57.97,17718.0,51.6744,51.7369,51.6566,51.7369,17718.0
2015-12-04 12:40:00,58.0,58.02,57.99,58.01,5004.0,51.7637,51.7815,51.7547,51.7726,5004.0
2015-12-04 12:45:00,58.01,58.01,57.96,57.99,9187.0,51.7726,51.7726,51.728,51.7547,9187.0
2015-12-04 12:50:00,58.0,58.01,57.97,57.98,10350.0,51.7637,51.7726,51.7369,51.7458,10350.0
2015-12-04 12:55:00,58.0,58.01,57.95,57.97,10467.0,51.7637,51.7726,51.719,51.7369,10467.0
2015-12-04 13:00:00,57.98,58.0,57.92,57.95,15047.0,51.7458,51.7637,51.6923,51.719,15047.0
2015-12-04 13:05:00,57.95,57.96,57.93,57.95,4200.0,51.719,51.728,51.7012,51.719,4200.0
2015-12-04 13:10:00,57.95,57.96,57.91,57.95,17055.0,51.719,51.728,51.6833,51.719,17055.0
2015-12-04 13:15:00,57.95,57.96,57.92,57.94,4300.0,51.719,51.728,51.6923,51.7101,4300.0
2015-12-04 13:20:00,57.94,57.95,57.88,57.88,6390.0,51.7101,51.719,51.6566,51.6566,6390.0
2015-12-04 13:25:00,57.88,57.96,57.88,57.93,7220.0,51.6566,51.728,51.6566,51.7012,7220.0
2015-12-04 13:30:00,57.95,57.96,57.9,57.91,6888.0,51.719,51.728,51.6744,51.6833,6888.0
2015-12-04 13:35:00,57.88,57.9,57.86,57.9,6791.0,51.6566,51.6744,51.6387,51.6744,6791.0
2015-12-04 13:40:00,57.89,57.95,57.87,57.87,6205.0,51.6655,51.719,51.6476,51.6476,6205.0
2015-12-04 13:45:00,57.88,57.95,57.87,57.91,6638.0,51.6566,51.719,51.6476,51.6833,6638.0
2015-12-04 13:50:00,57.92,57.95,57.89,57.91,8200.0,51.6923,51.719,51.6655,51.6833,8200.0
2015-12-04 13:55:00,57.91,57.93,57.83,57.84,4966.0,51.6833,51.7012,51.6119,51.6209,4966.0
2015-12-04 14:00:00,57.84,57.97,57.84,57.91,5628.0,51.6209,51.7369,51.6209,51.6833,5628.0
2015-12-04 14:05:00,57.91,57.96,57.91,57.92,7390.0,51.6833,51.728,51.6833,51.6923,7390.0
2015-12-04 14:10:00,57.91,57.95,57.9,57.94,5753.0,51.6833,51.719,51.6744,51.7101,5753.0
2015-12-04 14:15:00,57.94,57.95,57.87,57.87,6591.0,51.7101,51.719,51.6476,51.6476,6591.0
2015-12-04 14:20:00,57.87,57.91,57.85,57.91,3100.0,51.6476,51.6833,51.6298,51.6833,3100.0
2015-12-04 14:25:00,57.9,57.91,57.87,57.91,4690.0,51.6744,51.6833,51.6476,51.6833,4690.0
2015-12-04 14:30:00,57.91,57.92,57.87,57.9,7101.0,51.6833,51.6923,51.6476,51.6744,7101.0
2015-12-04 14:35:00,57.89,57.92,57.89,57.9,6842.0,51.6655,51.6923,51.6655,51.6744,6842.0
2015-12-04 14:40:00,57.91,57.91,57.89,57.9,5134.0,51.6833,51.6833,51.6655,51.6744,5134.0
2015-12-04 14:45:00,57.91,57.92,57.85,57.91,12861.0,51.6833,51.6923,51.6298,51.6833,12861.0
2015-12-04 14:50:00,57.91,57.92,57.89,57.91,10304.0,51.6833,51.6923,51.6655,51.6833,10304.0
2015-12-04 14:55:00,57.91,57.91,57.85,57.9,11373.0,51.6833,51.6833,51.6298,51.6744,11373.0
2015-12-04 15:00:00,57.9,57.91,57.83,57.84,12680.0,51.6744,51.6833,51.6119,51.6209,12680.0
2015-12-04 15:05:00,57.85,57.91,57.85,57.89,11190.0,51.6298,51.6833,51.6298,51.6655,11190.0
2015-12-04 15:10:00,57.89,57.9,57.88,57.9,7101.0,51.6655,51.6744,51.6566,51.6744,7101.0
2015-12-04 15:15:00,57.91,57.91,57.85,57.86,10801.0,51.6833,51.6833,51.6298,51.6387,10801.0
2015-12-04 15:20:00,57.87,57.88,57.85,57.85,11603.0,51.6476,51.6566,51.6298,51.6298,11603.0
2015-12-04 15:25:00,57.85,57.88,57.84,57.84,10572.0,51.6298,51.6566,51.6209,51.6209,10572.0
2015-12-04 15:30:00,57.85,57.86,57.8,57.8,16067.0,51.6298,51.6387,51.5852,51.5852,16067.0
2015-12-04 15:35:00,57.81,57.85,57.79,57.85,9109.0,51.5941,51.6298,51.5762,51.6298,9109.0
2015-12-04 15:40:00,57.85,57.86,57.8,57.85,20381.0,51.6298,51.6387,51.5852,51.6298,20381.0
2015-12-04 15:45:00,57.86,57.88,57.83,57.85,73315.0,51.6387,51.6566,51.6119,51.6298,73315.0
2015-12-04 15:50:00,57.85,57.86,57.77,57.84,21842.0,51.6298,51.6387,51.5584,51.6209,21842.0
2015-12-04 15:55:00,57.85,57.87,57.78,57.81,72881.0,51.6298,51.6476,51.5673,51.5941,72881.0
2015-12-07 09:30:00,56.98,57.0,56.52,56.7,38416.0,50.8533,50.8712,50.4428,50.6034,38416.0
2015-12-07 09:35:00,56.75,56.93,56.67,56.81,56092.0,50.6481,50.8087,50.5767,50.7016,56092.0
2015-12-07 09:40:00,56.82,56.9,56.75,56.77,57255.0,50.7105,50.7819,50.6481,50.6659,57255.0
2015-12-07 09:45:00,56.73,56.83,56.68,56.79,33774.0,50.6302,50.7195,50.5856,50.6838,33774.0
2015-12-07 09:50:00,56.76,56.85,56.65,56.77,11337.0,50.657,50.7373,50.5588,50.6659,11337.0
2015-12-07 09:55:00,56.75,56.97,56.75,56.89,12223.0,50.6481,50.8444,50.6481,50.773,12223.0
2015-12-07 10:00:00,56.89,56.94,56.81,56.86,13761.0,50.773,50.8176,50.7016,50.7462,13761.0
2015-12-07 10:05:00,56.86,56.89,56.78,56.86,16227.0,50.7462,50.773,50.6748,50.7462,16227.0
2015-12-07 10:10:00,56.87,56.93,56.81,56.9,11438.0,50.7552,50.8087,50.7016,50.7819,11438.0
2015-12-07 10:15:00,56.89,56.93,56.81,56.89,17846.0,50.773,50.8087,50.7016,50.773,17846.0
2015-12-07 10:20:00,56.86,56.86,56.77,56.77,10822.0,50.7462,50.7462,50.6659,50.6659,10822.0
2015-12-07 10:25:00,56.78,56.79,56.67,56.78,16094.0,50.6748,50.6838,50.5767,50.6748,16094.0
2015-12-07 10:30:00,56.78,56.78,56.65,56.73,16472.0,50.6748,50.6748,50.5588,50.6302,16472.0
2015-12-07 10:35:00,56.73,56.78,56.73,56.78,9805.0,50.6302,50.6748,50.6302,50.6748,9805.0
2015-12-07 10:40:00,56.78,56.81,56.72,56.78,13758.0,50.6748,50.7016,50.6213,50.6748,13758.0
2015-12-07 10:45:00,56.77,56.77,56.69,56.71,8166.0,50.6659,50.6659,50.5945,50.6124,8166.0
2015-12-07 10:50:00,56.73,56.78,56.73,56.77,8415.0,50.6302,50.6748,50.6302,50.6659,8415.0
2015-12-07 10:55:00,56.76,56.78,56.71,56.78,8150.0,50.657,50.6748,50.6124,50.6748,8150.0
2015-12-07 11:00:00,56.77,56.8,56.71,56.76,11300.0,50.6659,50.6927,50.6124,50.657,11300.0
2015-12-07 11:05:00,56.74,56.88,56.74,56.83,9878.0,50.6391,50.7641,50.6391,50.7195,9878.0
2015-12-07 11:10:00,56.83,56.84,56.8,56.8,5100.0,50.7195,50.7284,50.6927,50.6927,5100.0
2015-12-07 11:15:00,56.8,56.84,56.76,56.82,17650.0,50.6927,50.7284,50.657,50.7105,17650.0
2015-12-07 11:20:00,56.84,56.87,56.76,56.76,10920.0,50.7284,50.7552,50.657,50.657,10920.0
2015-12-07 11:25:00,56.73,56.78,56.67,56.68,9780.0,50.6302,50.6748,50.5767,50.5856,9780.0
2015-12-07 11:30:00,56.69,56.79,56.68,56.77,2800.0,50.5945,50.6838,50.5856,50.6659,2800.0
2015-12-07 11:35:00,56.79,56.8,56.73,56.75,8836.0,50.6838,50.6927,50.6302,50.6481,8836.0
2015-12-07 11:40:00,56.75,56.76,56.68,56.73,9917.0,50.6481,50.657,50.5856,50.6302,9917.0
2015-12-07 11:45:00,56.73,56.78,56.72,56.78,6548.0,50.6302,50.6748,50.6213,50.6748,6548.0
2015-12-07 11:50:00,56.8,56.8,56.73,56.74,17961.0,50.6927,50.6927,50.6302,50.6391,17961.0
2015-12-07 11:55:00,56.73,56.77,56.7,56.77,10770.0,50.6302,50.6659,50.6034,50.6659,10770.0
2015-12-07 12:00:00,56.78,56.78,56.76,56.78,6074.0,50.6748,50.6748,50.657,50.6748,6074.0
2015-12-07 12:05:00,56.78,56.8,56.71,56.75,9853.0,50.6748,50.6927,50.6124,50.6481,9853.0
2015-12-07 12:10:00,56.74,56.76,56.74,56.75,5100.0,50.6391,50.657,50.6391,50.6481,5100.0
2015-12-07 12:15:00,56.76,56.79,56.74,56.74,7996.0,50.657,50.6838,50.6391,50.6391,7996.0
2015-12-07 12:20:00,56.75,56.75,56.69,56.7,9252.0,50.6481,50.6481,50.5945,50.6034,9252.0
2015-12-07 12:25:00,56.7,56.71,56.68,56.69,1567.0,50.6034,50.6124,50.5856,50.5945,1567.0
2015-12-07 12:30:00,56.69,56.7,56.61,56.63,13626.0,50.5945,50.6034,50.5231,50.541,13626.0
2015-12-07 12:35:00,56.62,56.66,56.61,56.66,7702.0,50.532,50.5677,50.5231,50.5677,7702.0
2015-12-07 12:40:00,56.66,56.69,56.65,56.65,7401.0,50.5677,50.5945,50.5588,50.5588,7401.0
2015-12-07 12:45:00,56.65,56.68,56.65,56.67,3949.0,50.5588,50.5856,50.5588,50.5767,3949.0
2015-12-07 12:50:00,56.67,56.69,56.62,56.65,8299.0,50.5767,50.5945,50.532,50.5588,8299.0
2015-12-07 12:55:00,56.64,56.66,56.6,56.66,5100.0,50.5499,50.5677,50.5142,50.5677,5100.0
2015-12-07 13:00:00,56.66,56.67,56.62,56.62,9360.0,50.5677,50.5767,50.532,50.532,9360.0
2015-12-07 13:05:00,56.62,56.67,56.62,56.66,14676.0,50.532,50.5767,50.532,50.5677,14676.0
2015-12-07 13:10:00,56.66,56.66,56.58,56.58,9322.0,50.5677,50.5677,50.4963,50.4963,9322.0
2015-12-07 13:15:00,56.57,56.66,56.57,56.66,6248.0,50.4874,50.5677,50.4874,50.5677,6248.0
2015-12-07 13:20:00,56.65,56.66,56.59,56.59,7628.0,50.5588,50.5677,50.5053,50.5053,7628.0
2015-12-07 13:25:00,56.6,56.64,56.59,56.64,2680.0,50.5142,50.5499,50.5053,50.5499,2680.0
2015-12-07 13:30:00,56.65,56.65,56.52,56.53,12204.0,50.5588,50.5588,50.4428,50.4517,12204.0
2015-12-07 13:35:00,56.53,56.56,56.5,56.51,12485.0,50.4517,50.4785,50.4249,50.4339,12485.0
2015-12-07 13:40:00,56.5,56.5,56.45,56.45,3845.0,50.4249,50.4249,50.3803,50.3803,3845.0
2015-12-07 13:45:00,56.46,56.51,56.44,56.5,11720.0,50.3892,50.4339,50.3714,50.4249,11720.0
2015-12-07 13:50:00,56.5,56.51,56.46,56.47,9552.0,50.4249,50.4339,50.3892,50.3982,9552.0
2015-12-07 13:55:00,56.46,56.51,56.45,56.5,11252.0,50.3892,50.4339,50.3803,50.4249,11252.0
2015-12-07 14:00:00,56.51,56.57,56.47,56.56,8762.0,50.4339,50.4874,50.3982,50.4785,8762.0
2015-12-07 14:05:00,56.57,56.58,56.52,56.52,10696.0,50.4874,50.4963,50.4428,50.4428,10696.0
2015-12-07 14:10:00,56.52,56.62,56.52,56.61,10447.0,50.4428,50.532,50.4428,50.5231,10447.0
2015-12-07 14:15:00,56.6,56.62,56.54,56.54,10980.0,50.5142,50.532,50.4606,50.4606,10980.0
2015-12-07 14:20:00,56.55,56.56,56.53,56.54,13019.0,50.4696,50.4785,50.4517,50.4606,13019.0
2015-12-07 14:25:00,56.54,56.58,56.49,56.5,25812.0,50.4606,50.4963,50.416,50.4249,25812.0
2015-12-07 14:30:00,56.5,56.54,56.48,56.49,23522.0,50.4249,50.4606,50.4071,50.416,23522.0
2015-12-07 14:35:00,56.5,56.52,56.45,56.46,21605.0,50.4249,50.4428,50.3803,50.3892,21605.0
2015-12-07 14:40:00,56.46,56.51,56.39,56.4,16515.0,50.3892,50.4339,50.3268,50.3357,16515.0
2015-12-07 14:45:00,56.41,56.45,56.39,56.41,18255.0,50.3446,50.3803,50.3268,50.3446,18255.0
2015-12-07 14:50:00,56.41,56.42,56.38,56.38,18897.0,50.3446,50.3535,50.3178,50.3178,18897.0
2015-12-07 14:55:00,56.39,56.39,56.36,56.37,12613.0,50.3268,50.3268,50.3,50.3089,12613.0
2015-12-07 15:00:00,56.37,56.44,56.37,56.38,31975.0,50.3089,50.3714,50.3089,50.3178,31975.0
2015-12-07 15:05:00,56.39,56.44,56.37,56.42,13125.0,50.3268,50.3714,50.3089,50.3535,13125.0
2015-12-07 15:10:00,56.4,56.4,56.36,56.38,12028.0,50.3357,50.3357,50.3,50.3178,12028.0
2015-12-07 15:15:00,56.38,56.4,56.35,56.36,37423.0,50.3178,50.3357,50.2911,50.3,37423.0
2015-12-07 15:20:00,56.36,56.45,56.35,56.42,18029.0,50.3,50.3803,50.2911,50.3535,18029.0
2015-12-07 15:25:00,56.42,56.43,56.39,56.4,13870.0,50.3535,50.3625,50.3268,50.3357,13870.0
2015-12-07 15:30:00,56.39,56.41,56.34,56.34,41173.0,50.3268,50.3446,50.2821,50.2821,41173.0
2015-12-07 15:35:00,56.34,56.35,56.32,56.34,30777.0,50.2821,50.2911,50.2643,50.2821,30777.0
2015-12-07 15:40:00,56.34,56.44,56.34,56.42,55003.0,50.2821,50.3714,50.2821,50.3535,55003.0
2015-12-07 15:45:00,56.42,56.61,56.42,56.52,47864.0,50.3535,50.5231,50.3535,50.4428,47864.0
2015-12-07 15:50:00,56.53,56.53,56.45,56.5,65827.0,50.4517,50.4517,50.3803,50.4249,65827.0
2015-12-07 15:55:00,56.5,56.53,56.43,56.53,75954.0,50.4249,50.4517,50.3625,50.4517,75954.0
2015-12-08 09:30:00,55.69,55.85,55.33,55.41,84483.0,49.702,49.8448,49.3807,49.4521,84483.0
2015-12-08 09:35:00,55.36,55.75,55.36,55.69,12701.0,49.4075,49.7556,49.4075,49.702,12701.0
2015-12-08 09:40:00,55.74,56.11,55.72,56.08,155306.0,49.7467,50.0769,49.7288,50.0501,155306.0
2015-12-08 09:45:00,56.11,56.23,56.05,56.21,11030.0,50.0769,50.184,50.0233,50.1661,11030.0
2015-12-08 09:50:00,56.2,56.36,56.17,56.33,9194.0,50.1572,50.3,50.1304,50.2732,9194.0
2015-12-08 09:55:00,56.32,56.62,56.29,56.53,11869.0,50.2643,50.532,50.2375,50.4517,11869.0
2015-12-08 10:00:00,56.51,56.87,56.47,56.75,25807.0,50.4339,50.7552,50.3982,50.6481,25807.0
2015-12-08 10:05:00,56.74,56.74,56.6,56.62,7548.0,50.6391,50.6391,50.5142,50.532,7548.0
2015-12-08 10:10:00,56.57,56.58,56.41,56.41,5507.0,50.4874,50.4963,50.3446,50.3446,5507.0
2015-12-08 10:15:00,56.43,56.46,56.2,56.23,5616.0,50.3625,50.3892,50.1572,50.184,5616.0
2015-12-08 10:20:00,56.19,56.3,56.07,56.25,9541.0,50.1483,50.2464,50.0412,50.2018,9541.0
2015-12-08 10:25:00,56.25,56.28,56.21,56.23,8300.0,50.2018,50.2286,50.1661,50.184,8300.0
2015-12-08 10:30:00,56.23,56.28,56.19,56.23,26882.0,50.184,50.2286,50.1483,50.184,26882.0
2015-12-08 10:35:00,56.23,56.25,56.13,56.25,12074.0,50.184,50.2018,50.0947,50.2018,12074.0
2015-12-08 10:40:00,56.26,56.29,56.17,56.17,7100.0,50.2107,50.2375,50.1304,50.1304,7100.0
2015-12-08 10:45:00,56.19,56.29,56.19,56.26,9433.0,50.1483,50.2375,50.1483,50.2107,9433.0
2015-12-08 10:50:00,56.25,56.27,56.2,56.2,6190.0,50.2018,50.2197,50.1572,50.1572,6190.0
2015-12-08 10:55:00,56.19,56.27,56.19,56.27,7205.0,50.1483,50.2197,50.1483,50.2197,7205.0
2015-12-08 11:00:00,56.26,56.4,56.26,56.39,7450.0,50.2107,50.3357,50.2107,50.3268,7450.0
2015-12-08 11:05:00,56.4,56.53,56.39,56.53,11775.0,50.3357,50.4517,50.3268,50.4517,11775.0
2015-12-08 11:10:00,56.53,56.53,56.47,56.48,10747.0,50.4517,50.4517,50.3982,50.4071,10747.0
2015-12-08 11:15:00,56.5,56.53,56.45,56.53,13111.0,50.4249,50.4517,50.3803,50.4517,13111.0
2015-12-08 11:20:00,56.52,56.53,56.37,56.37,5400.0,50.4428,50.4517,50.3089,50.3089,5400.0
2015-12-08 11:25:00,56.37,56.51,56.37,56.46,8786.0,50.3089,50.4339,50.3089,50.3892,8786.0
2015-12-08 11:30:00,56.45,56.45,56.38,56.41,9700.0,50.3803,50.3803,50.3178,50.3446,9700.0
2015-12-08 11:35:00,56.43,56.51,56.42,56.51,8300.0,50.3625,50.4339,50.3535,50.4339,8300.0
2015-12-08 11:40:00,56.49,56.56,56.48,56.56,6196.0,50.416,50.4785,50.4071,50.4785,6196.0
2015-12-08 11:45:00,56.56,56.56,56.49,56.53,5000.0,50.4785,50.4785,50.416,50.4517,5000.0
2015-12-08 11:50:00,56.5,56.52,56.42,56.49,5400.0,50.4249,50.4428,50.3535,50.416,5400.0
2015-12-08 11:55:00,56.47,56.5,56.43,56.5,3900.0,50.3982,50.4249,50.3625,50.4249,3900.0
2015-12-08 12:00:00,56.52,56.56,56.52,56.55,16414.0,50.4428,50.4785,50.4428,50.4696,16414.0
2015-12-08 12:05:00,56.55,56.58,56.55,56.55,14920.0,50.4696,50.4963,50.4696,50.4696,14920.0
2015-12-08 12:10:00,56.55,56.55,56.51,56.51,5800.0,50.4696,50.4696,50.4339,50.4339,5800.0
2015-12-08 12:15:00,56.5,56.51,56.46,56.48,8372.0,50.4249,50.4339,50.3892,50.4071,8372.0
2015-12-08 12:20:00,56.48,56.52,56.48,56.5,7146.0,50.4071,50.4428,50.4071,50.4249,7146.0
2015-12-08 12:25:00,56.51,56.59,56.51,56.56,6699.0,50.4339,50.5053,50.4339,50.4785,6699.0
2015-12-08 12:30:00,56.56,56.61,56.53,56.61,5948.0,50.4785,50.5231,50.4517,50.5231,5948.0
2015-12-08 12:35:00,56.58,56.67,56.56,56.67,3400.0,50.4963,50.5767,50.4785,50.5767,3400.0
2015-12-08 12:40:00,56.68,56.71,56.67,56.68,8249.0,50.5856,50.6124,50.5767,50.5856,8249.0
2015-12-08 12:45:00,56.67,56.67,56.6,56.64,3700.0,50.5767,50.5767,50.5142,50.5499,3700.0
2015-12-08 12:50:00,56.65,56.66,56.64,56.64,3060.0,50.5588,50.5677,50.5499,50.5499,3060.0
2015-12-08 12:55:00,56.64,56.68,56.62,56.68,8200.0,50.5499,50.5856,50.532,50.5856,8200.0
2015-12-08 13:00:00,56.68,56.77,56.67,56.77,4399.0,50.5856,50.6659,50.5767,50.6659,4399.0
2015-12-08 13:05:00,56.75,56.78,56.7,56.78,10318.0,50.6481,50.6748,50.6034,50.6748,10318.0
2015-12-08 13:10:00,56.78,56.79,56.68,56.72,10502.0,50.6748,50.6838,50.5856,50.6213,10502.0
2015-12-08 13:15:00,56.72,56.72,56.67,56.67,5360.0,50.6213,50.6213,50.5767,50.5767,5360.0
2015-12-08 13:20:00,56.67,56.68,56.57,56.57,5948.0,50.5767,50.5856,50.4874,50.4874,5948.0
2015-12-08 13:25:00,56.58,56.62,56.57,56.61,3845.0,50.4963,50.532,50.4874,50.5231,3845.0
2015-12-08 13:30:00,56.6,56.61,56.5,56.51,24363.0,50.5142,50.5231,50.4249,50.4339,24363.0
2015-12-08 13:35:00,56.49,56.61,56.49,56.6,3828.0,50.416,50.5231,50.416,50.5142,3828.0
2015-12-08 13:40:00,56.61,56.61,56.52,56.6,11148.0,50.5231,50.5231,50.4428,50.5142,11148.0
2015-12-08 13:45:00,56.59,56.59,56.55,56.55,6290.0,50.5053,50.5053,50.4696,50.4696,6290.0
2015-12-08 13:50:00,56.55,56.61,56.54,56.61,11640.0,50.4696,50.5231,50.4606,50.5231,11640.0
2015-12-08 13:55:00,56.63,56.66,56.61,56.66,5140.0,50.541,50.5677,50.5231,50.5677,5140.0
2015-12-08 14:00:00,56.67,56.72,56.66,56.7,11113.0,50.5767,50.6213,50.5677,50.6034,11113.0
2015-12-08 14:05:00,56.7,56.71,56.65,56.7,11129.0,50.6034,50.6124,50.5588,50.6034,11129.0
2015-12-08 14:10:00,56.68,56.68,56.63,56.63,7247.0,50.5856,50.5856,50.541,50.541,7247.0
2015-12-08 14:15:00,56.63,56.66,56.63,56.65,4388.0,50.541,50.5677,50.541,50.5588,4388.0
2015-12-08 14:20:00,56.64,56.64,56.57,56.61,8791.0,50.5499,50.5499,50.4874,50.5231,8791.0
2015-12-08 14:25:00,56.62,56.65,56.6,56.63,6415.0,50.532,50.5588,50.5142,50.541,6415.0
2015-12-08 14:30:00,56.64,56.67,56.58,56.58,10668.0,50.5499,50.5767,50.4963,50.4963,10668.0
2015-12-08 14:35:00,56.59,56.62,56.55,56.57,9000.0,50.5053,50.532,50.4696,50.4874,9000.0
2015-12-08 14:40:00,56.58,56.58,56.53,56.58,8601.0,50.4963,50.4963,50.4517,50.4963,8601.0
2015-12-08 14:45:00,56.59,56.63,56.59,56.6,15800.0,50.5053,50.541,50.5053,50.5142,15800.0
2015-12-08 14:50:00,56.61,56.63,56.61,56.62,3200.0,50.5231,50.541,50.5231,50.532,3200.0
2015-12-08 14:55:00,56.62,56.62,56.56,56.56,21964.0,50.532,50.532,50.4785,50.4785,21964.0
2015-12-08 15:00:00,56.56,56.57,56.51,56.52,37767.0,50.4785,50.4874,50.4339,50.4428,37767.0
2015-12-08 15:05:00,56.53,56.64,56.51,56.64,11449.0,50.4517,50.5499,50.4339,50.5499,11449.0
2015-12-08 15:10:00,56.65,56.69,56.62,56.62,12989.0,50.5588,50.5945,50.532,50.532,12989.0
2015-12-08 15:15:00,56.62,56.64,56.59,56.61,16429.0,50.532,50.5499,50.5053,50.5231,16429.0
2015-12-08 15:20:00,56.62,56.63,56.57,56.62,14162.0,50.532,50.541,50.4874,50.532,14162.0
2015-12-08 15:25:00,56.61,56.62,56.54,56.56,11513.0,50.5231,50.532,50.4606,50.4785,11513.0
2015-12-08 15:30:00,56.55,56.63,56.54,56.63,14394.0,50.4696,50.541,50.4606,50.541,14394.0
2015-12-08 15:35:00,56.64,56.64,56.54,56.56,18226.0,50.5499,50.5499,50.4606,50.4785,18226.0
2015-12-08 15:40:00,56.55,56.59,56.53,56.58,32404.0,50.4696,50.5053,50.4517,50.4963,32404.0
2015-12-08 15:45:00,56.59,56.63,56.52,56.56,38233.0,50.5053,50.541,50.4428,50.4785,38233.0
2015-12-08 15:50:00,56.58,56.6,56.53,56.56,30205.0,50.4963,50.5142,50.4517,50.4785,30205.0
2015-12-08 15:55:00,56.56,56.56,56.42,56.45,99592.0,50.4785,50.4785,50.3535,50.3803,99592.0
2015-12-09 09:30:00,55.82,55.82,55.17,55.3,58392.0,49.8181,49.8181,49.2379,49.354,58392.0
2015-12-09 09:35:00,55.23,55.39,55.09,55.36,14856.0,49.2915,49.4343,49.1665,49.4075,14856.0
2015-12-09 09:40:00,55.37,55.51,55.32,55.48,23058.0,49.4164,49.5414,49.3718,49.5146,23058.0
2015-12-09 09:45:00,55.47,55.63,55.46,55.58,13480.0,49.5057,49.6485,49.4968,49.6039,13480.0
2015-12-09 09:50:00,55.56,55.74,55.56,55.65,12690.0,49.586,49.7467,49.586,49.6663,12690.0
2015-12-09 09:55:00,55.62,55.68,55.57,55.66,7768.0,49.6396,49.6931,49.5949,49.6753,7768.0
2015-12-09 10:00:00,55.62,55.67,55.58,55.61,8697.0,49.6396,49.6842,49.6039,49.6306,8697.0
2015-12-09 10:05:00,55.6,55.74,55.6,55.73,12580.0,49.6217,49.7467,49.6217,49.7377,12580.0
2015-12-09 10:10:00,55.73,55.79,55.67,55.72,13076.0,49.7377,49.7913,49.6842,49.7288,13076.0
2015-12-09 10:15:00,55.72,55.74,55.61,55.66,12322.0,49.7288,49.7467,49.6306,49.6753,12322.0
2015-12-09 10:20:00,55.69,55.73,55.67,55.68,4705.0,49.702,49.7377,49.6842,49.6931,4705.0
2015-12-09 10:25:00,55.68,55.75,55.68,55.7,5756.0,49.6931,49.7556,49.6931,49.711,5756.0
2015-12-09 10:30:00,55.71,55.83,55.7,55.81,13773.0,49.7199,49.827,49.711,49.8091,13773.0
2015-12-09 10:35:00,55.82,55.82,55.74,55.74,7028.0,49.8181,49.8181,49.7467,49.7467,7028.0
2015-12-09 10:40:00,55.72,55.79,55.7,55.79,7152.0,49.7288,49.7913,49.711,49.7913,7152.0
2015-12-09 10:45:00,55.77,55.79,55.67,55.67,7659.0,49.7734,49.7913,49.6842,49.6842,7659.0
2015-12-09 10:50:00,55.66,55.69,55.64,55.66,5700.0,49.6753,49.702,49.6574,49.6753,5700.0
2015-12-09 10:55:00,55.67,55.7,55.64,55.69,4631.0,49.6842,49.711,49.6574,49.702,4631.0
2015-12-09 11:00:00,55.68,55.68,55.6,55.65,8019.0,49.6931,49.6931,49.6217,49.6663,8019.0
2015-12-09 11:05:00,55.66,55.66,55.6,55.61,14220.0,49.6753,49.6753,49.6217,49.6306,14220.0
2015-12-09 11:10:00,55.62,55.67,55.62,55.66,6800.0,49.6396,49.6842,49.6396,49.6753,6800.0
2015-12-09 11:15:00,55.67,55.67,55.56,55.56,8388.0,49.6842,49.6842,49.586,49.586,8388.0
2015-12-09 11:20:00,55.56,55.57,55.47,55.49,13014.0,49.586,49.5949,49.5057,49.5235,13014.0
2015-12-09 11:25:00,55.47,55.5,55.39,55.47,17375.0,49.5057,49.5325,49.4343,49.5057,17375.0
2015-12-09 11:30:00,55.49,55.56,55.44,55.46,11634.0,49.5235,49.586,49.4789,49.4968,11634.0
2015-12-09 11:35:00,55.46,55.5,55.41,55.46,14070.0,49.4968,49.5325,49.4521,49.4968,14070.0
2015-12-09 11:40:00,55.45,55.5,55.45,55.48,11600.0,49.4878,49.5325,49.4878,49.5146,11600.0
2015-12-09 11:45:00,55.47,55.47,55.19,55.21,34116.0,49.5057,49.5057,49.2558,49.2736,34116.0
2015-12-09 11:50:00,55.24,55.34,55.22,55.34,9700.0,49.3004,49.3897,49.2826,49.3897,9700.0
2015-12-09 11:55:00,55.31,55.33,55.25,55.33,13502.0,49.3629,49.3807,49.3093,49.3807,13502.0
2015-12-09 12:00:00,55.33,55.42,55.33,55.39,20731.0,49.3807,49.4611,49.3807,49.4343,20731.0
2015-12-09 12:05:00,55.38,55.44,55.38,55.41,8150.0,49.4254,49.4789,49.4254,49.4521,8150.0
2015-12-09 12:10:00,55.43,55.43,55.26,55.26,6011.0,49.47,49.47,49.3183,49.3183,6011.0
2015-12-09 12:15:00,55.29,55.38,55.24,55.25,7780.0,49.345,49.4254,49.3004,49.3093,7780.0
2015-12-09 12:20:00,55.25,55.29,55.18,55.29,9624.0,49.3093,49.345,49.2469,49.345,9624.0
2015-12-09 12:25:00,55.26,55.28,55.19,55.26,21484.0,49.3183,49.3361,49.2558,49.3183,21484.0
2015-12-09 12:30:00,55.25,55.27,55.2,55.21,19866.0,49.3093,49.3272,49.2647,49.2736,19866.0
2015-12-09 12:35:00,55.18,55.26,55.17,55.23,13869.0,49.2469,49.3183,49.2379,49.2915,13869.0
2015-12-09 12:40:00,55.19,55.23,55.1,55.2,12382.0,49.2558,49.2915,49.1755,49.2647,12382.0
2015-12-09 12:45:00,55.2,55.27,55.16,55.21,4210.0,49.2647,49.3272,49.229,49.2736,4210.0
2015-12-09 12:50:00,55.2,55.26,55.15,55.26,8450.0,49.2647,49.3183,49.2201,49.3183,8450.0
2015-12-09 12:55:00,55.25,55.27,55.18,55.24,12679.0,49.3093,49.3272,49.2469,49.3004,12679.0
2015-12-09 13:00:00,55.22,55.4,55.22,55.39,4300.0,49.2826,49.4432,49.2826,49.4343,4300.0
2015-12-09 13:05:00,55.38,55.38,55.28,55.31,17504.0,49.4254,49.4254,49.3361,49.3629,17504.0
2015-12-09 13:10:00,55.3,55.35,55.17,55.35,10972.0,49.354,49.3986,49.2379,49.3986,10972.0
2015-12-09 13:15:00,55.3,55.35,55.22,55.27,13839.0,49.354,49.3986,49.2826,49.3272,13839.0
2015-12-09 13:20:00,55.28,55.3,55.2,55.3,11022.0,49.3361,49.354,49.2647,49.354,11022.0
2015-12-09 13:25:00,55.29,55.31,55.18,55.18,13754.0,49.345,49.3629,49.2469,49.2469,13754.0
2015-12-09 13:30:00,55.2,55.35,55.19,55.34,10720.0,49.2647,49.3986,49.2558,49.3897,10720.0
2015-12-09 13:35:00,55.37,55.38,55.33,55.37,4380.0,49.4164,49.4254,49.3807,49.4164,4380.0
2015-12-09 13:40:00,55.37,55.44,55.34,55.39,7097.0,49.4164,49.4789,49.3897,49.4343,7097.0
2015-12-09 13:45:00,55.38,55.39,55.33,55.36,6830.0,49.4254,49.4343,49.3807,49.4075,6830.0
2015-12-09 13:50:00,55.41,55.41,55.33,55.35,24122.0,49.4521,49.4521,49.3807,49.3986,24122.0
2015-12-09 13:55:00,55.37,55.43,55.34,55.37,3977.0,49.4164,49.47,49.3897,49.4164,3977.0
2015-12-09 14:00:00,55.37,55.41,55.36,55.39,4497.0,49.4164,49.4521,49.4075,49.4343,4497.0
2015-12-09 14:05:00,55.39,55.39,55.33,55.35,7697.0,49.4343,49.4343,49.3807,49.3986,7697.0
2015-12-09 14:10:00,55.34,55.38,55.33,55.38,4303.0,49.3897,49.4254,49.3807,49.4254,4303.0
2015-12-09 14:15:00,55.38,55.38,55.27,55.3,9800.0,49.4254,49.4254,49.3272,49.354,9800.0
2015-12-09 14:20:00,55.28,55.31,55.23,55.28,7890.0,49.3361,49.3629,49.2915,49.3361,7890.0
2015-12-09 14:25:00,55.26,55.29,55.24,55.29,8700.0,49.3183,49.345,49.3004,49.345,8700.0
2015-12-09 14:30:00,55.3,55.3,55.2,55.23,60596.0,49.354,49.354,49.2647,49.2915,60596.0
2015-12-09 14:35:00,55.2,55.26,55.2,55.23,9900.0,49.2647,49.3183,49.2647,49.2915,9900.0
2015-12-09 14:40:00,55.21,55.21,55.14,55.14,12511.0,49.2736,49.2736,49.2112,49.2112,12511.0
2015-12-09 14:45:00,55.13,55.13,55.05,55.11,39821.0,49.2022,49.2022,49.1308,49.1844,39821.0
2015-12-09 14:50:00,55.11,55.19,55.09,55.15,22140.0,49.1844,49.2558,49.1665,49.2201,22140.0
2015-12-09 14:55:00,55.16,55.16,55.09,55.11,23026.0,49.229,49.229,49.1665,49.1844,23026.0
2015-12-09 15:00:00,55.1,55.24,55.1,55.2,17920.0,49.1755,49.3004,49.1755,49.2647,17920.0
2015-12-09 15:05:00,55.2,55.22,55.15,55.19,19132.0,49.2647,49.2826,49.2201,49.2558,19132.0
2015-12-09 15:10:00,55.19,55.22,55.12,55.15,20259.0,49.2558,49.2826,49.1933,49.2201,20259.0
2015-12-09 15:15:00,55.16,55.18,55.11,55.14,20131.0,49.229,49.2469,49.1844,49.2112,20131.0
2015-12-09 15:20:00,55.15,55.16,55.06,55.12,18489.0,49.2201,49.229,49.1398,49.1933,18489.0
2015-12-09 15:25:00,55.13,55.13,55.03,55.06,18577.0,49.2022,49.2022,49.113,49.1398,18577.0
2015-12-09 15:30:00,55.07,55.16,55.06,55.1,20692.0,49.1487,49.229,49.1398,49.1755,20692.0
2015-12-09 15:35:00,55.11,55.14,55.02,55.03,20710.0,49.1844,49.2112,49.1041,49.113,20710.0
2015-12-09 15:40:00,55.03,55.06,54.95,55.04,38700.0,49.113,49.1398,49.0416,49.1219,38700.0
2015-12-09 15:45:00,55.03,55.09,54.89,54.89,32661.0,49.113,49.1665,48.988,48.988,32661.0
2015-12-09 15:50:00,54.9,55.0,54.89,54.99,46360.0,48.997,49.0862,48.988,49.0773,46360.0
2015-12-09 15:55:00,54.99,55.07,54.95,55.06,113357.0,49.0773,49.1487,49.0416,49.1398,113357.0
2015-12-10 09:30:00,55.38,55.38,55.22,55.28,19575.0,49.4254,49.4254,49.2826,49.3361,19575.0
2015-12-10 09:35:00,55.41,55.9,55.41,55.81,10600.0,49.4521,49.8895,49.4521,49.8091,10600.0
2015-12-10 09:40:00,55.87,55.88,55.84,55.88,17763.0,49.8627,49.8716,49.8359,49.8716,17763.0
2015-12-10 09:45:00,55.87,55.92,55.87,55.91,29715.0,49.8627,49.9073,49.8627,49.8984,29715.0
2015-12-10 09:50:00,55.92,55.96,55.89,55.94,16870.0,49.9073,49.943,49.8805,49.9251,16870.0
2015-12-10 09:55:00,55.95,55.95,55.9,55.92,18553.0,49.9341,49.9341,49.8895,49.9073,18553.0
2015-12-10 10:00:00,55.93,55.94,55.86,55.89,22519.0,49.9162,49.9251,49.8538,49.8805,22519.0
2015-12-10 10:05:00,55.89,55.93,55.85,55.86,6750.0,49.8805,49.9162,49.8448,49.8538,6750.0
2015-12-10 10:10:00,55.86,55.9,55.84,55.84,12184.0,49.8538,49.8895,49.8359,49.8359,12184.0
2015-12-10 10:15:00,55.85,55.91,55.83,55.9,22888.0,49.8448,49.8984,49.827,49.8895,22888.0
2015-12-10 10:20:00,55.87,55.9,55.85,55.9,11291.0,49.8627,49.8895,49.8448,49.8895,11291.0
2015-12-10 10:25:00,55.9,55.95,55.84,55.88,16232.0,49.8895,49.9341,49.8359,49.8716,16232.0
2015-12-10 10:30:00,55.89,55.9,55.86,55.9,12028.0,49.8805,49.8895,49.8538,49.8895,12028.0
2015-12-10 10:35:00,55.92,55.94,55.88,55.94,12085.0,49.9073,49.9251,49.8716,49.9251,12085.0
2015-12-10 10:40:00,55.94,55.96,55.88,55.91,9852.0,49.9251,49.943,49.8716,49.8984,9852.0
2015-12-10 10:45:00,55.91,55.93,55.88,55.9,9845.0,49.8984,49.9162,49.8716,49.8895,9845.0
2015-12-10 10:50:00,55.9,55.91,55.83,55.87,7393.0,49.8895,49.8984,49.827,49.8627,7393.0
2015-12-10 10:55:00,55.87,55.93,55.78,55.83,9598.0,49.8627,49.9162,49.7824,49.827,9598.0
2015-12-10 11:00:00,55.84,55.92,55.79,55.92,34209.0,49.8359,49.9073,49.7913,49.9073,34209.0
2015-12-10 11:05:00,55.91,55.93,55.86,55.9,10000.0,49.8984,49.9162,49.8538,49.8895,10000.0
2015-12-10 11:10:00,55.88,55.94,55.87,55.94,5365.0,49.8716,49.9251,49.8627,49.9251,5365.0
2015-12-10 11:15:00,55.95,56.0,55.95,55.96,6755.0,49.9341,49.9787,49.9341,49.943,6755.0
2015-12-10 11:20:00,55.96,56.0,55.94,55.95,6378.0,49.943,49.9787,49.9251,49.9341,6378.0
2015-12-10 11:25:00,55.95,55.99,55.93,55.93,3885.0,49.9341,49.9698,49.9162,49.9162,3885.0
2015-12-10 11:30:00,55.93,55.94,55.87,55.88,6849.0,49.9162,49.9251,49.8627,49.8716,6849.0
2015-12-10 11:35:00,55.88,55.93,55.86,55.92,3757.0,49.8716,49.9162,49.8538,49.9073,3757.0
2015-12-10 11:40:00,55.92,55.94,55.89,55.89,4126.0,49.9073,49.9251,49.8805,49.8805,4126.0
2015-12-10 11:45:00,55.89,55.92,55.88,55.89,5524.0,49.8805,49.9073,49.8716,49.8805,5524.0
2015-12-10 11:50:00,55.9,55.91,55.88,55.88,2722.0,49.8895,49.8984,49.8716,49.8716,2722.0
2015-12-10 11:55:00,55.88,55.94,55.86,55.89,7755.0,49.8716,49.9251,49.8538,49.8805,7755.0
2015-12-10 12:00:00,55.89,55.94,55.88,55.93,4170.0,49.8805,49.9251,49.8716,49.9162,4170.0
2015-12-10 12:05:00,55.92,55.93,55.89,55.89,4728.0,49.9073,49.9162,49.8805,49.8805,4728.0
2015-12-10 12:10:00,55.88,55.91,55.85,55.9,8034.0,49.8716,49.8984,49.8448,49.8895,8034.0
2015-12-10 12:15:00,55.9,55.97,55.89,55.91,17887.0,49.8895,49.9519,49.8805,49.8984,17887.0
2015-12-10 12:20:00,55.93,55.97,55.89,55.91,7707.0,49.9162,49.9519,49.8805,49.8984,7707.0
2015-12-10 12:25:00,55.92,55.96,55.91,55.94,6176.0,49.9073,49.943,49.8984,49.9251,6176.0
2015-12-10 12:30:00,55.94,55.94,55.91,55.91,4253.0,49.9251,49.9251,49.8984,49.8984,4253.0
2015-12-10 12:35:00,55.92,55.95,55.87,55.89,5922.0,49.9073,49.9341,49.8627,49.8805,5922.0
2015-12-10 12:40:00,55.89,55.93,55.87,55.93,4978.0,49.8805,49.9162,49.8627,49.9162,4978.0
2015-12-10 12:45:00,55.92,55.92,55.88,55.89,6005.0,49.9073,49.9073,49.8716,49.8805,6005.0
2015-12-10 12:50:00,55.89,55.9,55.86,55.89,9646.0,49.8805,49.8895,49.8538,49.8805,9646.0
2015-12-10 12:55:00,55.88,55.95,55.88,55.93,7996.0,49.8716,49.9341,49.8716,49.9162,7996.0
2015-12-10 13:00:00,55.93,56.0,55.93,55.94,6993.0,49.9162,49.9787,49.9162,49.9251,6993.0
2015-12-10 13:05:00,55.92,55.92,55.9,55.92,5631.0,49.9073,49.9073,49.8895,49.9073,5631.0
2015-12-10 13:10:00,55.91,55.96,55.89,55.95,8352.0,49.8984,49.943,49.8805,49.9341,8352.0
2015-12-10 13:15:00,55.95,55.96,55.93,55.94,5962.0,49.9341,49.943,49.9162,49.9251,5962.0
2015-12-10 13:20:00,55.94,55.95,55.86,55.86,11970.0,49.9251,49.9341,49.8538,49.8538,11970.0
2015-12-10 13:25:00,55.86,55.9,55.85,55.89,4878.0,49.8538,49.8895,49.8448,49.8805,4878.0
2015-12-10 13:30:00,55.89,55.91,55.88,55.89,5768.0,49.8805,49.8984,49.8716,49.8805,5768.0
2015-12-10 13:35:00,55.88,55.9,55.85,55.88,7706.0,49.8716,49.8895,49.8448,49.8716,7706.0
2015-12-10 13:40:00,55.87,55.89,55.83,55.87,7607.0,49.8627,49.8805,49.827,49.8627,7607.0
2015-12-10 13:45:00,55.85,55.9,55.84,55.86,4726.0,49.8448,49.8895,49.8359,49.8538,4726.0
2015-12-10 13:50:00,55.86,55.87,55.81,55.86,6566.0,49.8538,49.8627,49.8091,49.8538,6566.0
2015-12-10 13:55:00,55.85,55.85,55.84,55.84,3905.0,49.8448,49.8448,49.8359,49.8359,3905.0
2015-12-10 14:00:00,55.84,55.85,55.82,55.83,8811.0,49.8359,49.8448,49.8181,49.827,8811.0
2015-12-10 14:05:00,55.83,55.84,55.79,55.8,16509.0,49.827,49.8359,49.7913,49.8002,16509.0
2015-12-10 14:10:00,55.79,55.79,55.71,55.72,12704.0,49.7913,49.7913,49.7199,49.7288,12704.0
2015-12-10 14:15:00,55.73,55.78,55.73,55.76,9662.0,49.7377,49.7824,49.7377,49.7645,9662.0
2015-12-10 14:20:00,55.77,55.84,55.77,55.79,24414.0,49.7734,49.8359,49.7734,49.7913,24414.0
2015-12-10 14:25:00,55.79,55.89,55.79,55.88,18797.0,49.7913,49.8805,49.7913,49.8716,18797.0
2015-12-10 14:30:00,55.87,55.9,55.83,55.83,12409.0,49.8627,49.8895,49.827,49.827,12409.0
2015-12-10 14:35:00,55.83,55.85,55.81,55.82,9411.0,49.827,49.8448,49.8091,49.8181,9411.0
2015-12-10 14:40:00,55.83,55.86,55.81,55.83,7738.0,49.827,49.8538,49.8091,49.827,7738.0
2015-12-10 14:45:00,55.81,55.86,55.81,55.85,7934.0,49.8091,49.8538,49.8091,49.8448,7934.0
2015-12-10 14:50:00,55.84,55.86,55.8,55.8,14752.0,49.8359,49.8538,49.8002,49.8002,14752.0
2015-12-10 14:55:00,55.81,55.86,55.8,55.85,17908.0,49.8091,49.8538,49.8002,49.8448,17908.0
2015-12-10 15:00:00,55.85,55.86,55.81,55.83,29704.0,49.8448,49.8538,49.8091,49.827,29704.0
2015-12-10 15:05:00,55.82,55.84,55.8,55.83,14294.0,49.8181,49.8359,49.8002,49.827,14294.0
2015-12-10 15:10:00,55.83,55.84,55.78,55.8,38445.0,49.827,49.8359,49.7824,49.8002,38445.0
2015-12-10 15:15:00,55.8,55.85,55.77,55.77,14558.0,49.8002,49.8448,49.7734,49.7734,14558.0
2015-12-10 15:20:00,55.78,55.81,55.76,55.8,12600.0,49.7824,49.8091,49.7645,49.8002,12600.0
2015-12-10 15:25:00,55.79,55.8,55.75,55.8,16228.0,49.7913,49.8002,49.7556,49.8002,16228.0
2015-12-10 15:30:00,55.79,55.79,55.71,55.74,26358.0,49.7913,49.7913,49.7199,49.7467,26358.0
2015-12-10 15:35:00,55.75,55.75,55.68,55.75,18805.0,49.7556,49.7556,49.6931,49.7556,18805.0
2015-12-10 15:40:00,55.75,55.78,55.72,55.73,23268.0,49.7556,49.7824,49.7288,49.7377,23268.0
2015-12-10 15:45:00,55.74,55.74,55.69,55.7,38130.0,49.7467,49.7467,49.702,49.711,38130.0
2015-12-10 15:50:00,55.69,55.69,55.63,55.66,50179.0,49.702,49.702,49.6485,49.6753,50179.0
2015-12-10 15:55:00,55.65,55.71,55.63,55.66,93910.0,49.6663,49.7199,49.6485,49.6753,93910.0
2015-12-11 09:30:00,55.21,55.41,55.21,55.37,20242.0,49.2736,49.4521,49.2736,49.4164,20242.0
2015-12-11 09:35:00,55.44,55.53,55.4,55.51,9145.0,49.4789,49.5592,49.4432,49.5414,9145.0
2015-12-11 09:40:00,55.51,55.59,55.46,55.46,2400.0,49.5414,49.6128,49.4968,49.4968,2400.0
2015-12-11 09:45:00,55.43,55.52,55.36,55.39,26890.0,49.47,49.5503,49.4075,49.4343,26890.0
2015-12-11 09:50:00,55.39,55.51,55.32,55.51,5800.0,49.4343,49.5414,49.3718,49.5414,5800.0
2015-12-11 09:55:00,55.54,55.54,55.37,55.51,13200.0,49.5682,49.5682,49.4164,49.5414,13200.0
2015-12-11 10:00:00,55.49,55.55,55.48,55.5,9742.0,49.5235,49.5771,49.5146,49.5325,9742.0
2015-12-11 10:05:00,55.5,55.57,55.5,55.52,3509.0,49.5325,49.5949,49.5325,49.5503,3509.0
2015-12-11 10:10:00,55.57,55.58,55.48,55.5,10456.0,49.5949,49.6039,49.5146,49.5325,10456.0
2015-12-11 10:15:00,55.49,55.53,55.43,55.45,13709.0,49.5235,49.5592,49.47,49.4878,13709.0
2015-12-11 10:20:00,55.47,55.47,55.41,55.42,3800.0,49.5057,49.5057,49.4521,49.4611,3800.0
2015-12-11 10:25:00,55.45,55.45,55.37,55.41,17375.0,49.4878,49.4878,49.4164,49.4521,17375.0
2015-12-11 10:30:00,55.4,55.44,55.37,55.4,47436.0,49.4432,49.4789,49.4164,49.4432,47436.0
2015-12-11 10:35:00,55.39,55.41,55.34,55.39,28975.0,49.4343,49.4521,49.3897,49.4343,28975.0
2015-12-11 10:40:00,55.37,55.39,55.34,55.37,9605.0,49.4164,49.4343,49.3897,49.4164,9605.0
2015-12-11 10:45:00,55.32,55.36,55.31,55.31,2201.0,49.3718,49.4075,49.3629,49.3629,2201.0
2015-12-11 10:50:00,55.34,55.36,55.32,55.32,1700.0,49.3897,49.4075,49.3718,49.3718,1700.0
2015-12-11 10:55:00,55.35,55.35,55.29,55.29,4102.0,49.3986,49.3986,49.345,49.345,4102.0
2015-12-11 11:00:00,55.32,55.34,55.25,55.32,14309.0,49.3718,49.3897,49.3093,49.3718,14309.0
2015-12-11 11:05:00,55.32,55.35,55.28,55.35,1991.0,49.3718,49.3986,49.3361,49.3986,1991.0
2015-12-11 11:10:00,55.34,55.36,55.32,55.34,3900.0,49.3897,49.4075,49.3718,49.3897,3900.0
2015-12-11 11:15:00,55.33,55.35,55.3,55.35,3025.0,49.3807,49.3986,49.354,49.3986,3025.0
2015-12-11 11:20:00,55.36,55.37,55.33,55.33,3100.0,49.4075,49.4164,49.3807,49.3807,3100.0
2015-12-11 11:25:00,55.34,55.34,55.26,55.34,11886.0,49.3897,49.3897,49.3183,49.3897,11886.0
2015-12-11 11:30:00,55.34,55.35,55.3,55.32,10467.0,49.3897,49.3986,49.354,49.3718,10467.0
2015-12-11 11:35:00,55.33,55.35,55.28,55.32,19707.0,49.3807,49.3986,49.3361,49.3718,19707.0
2015-12-11 11:40:00,55.33,55.35,55.27,55.29,9890.0,49.3807,49.3986,49.3272,49.345,9890.0
2015-12-11 11:45:00,55.3,55.31,55.28,55.31,4800.0,49.354,49.3629,49.3361,49.3629,4800.0
2015-12-11 11:50:00,55.29,55.29,55.18,55.22,3508.0,49.345,49.345,49.2469,49.2826,3508.0
2015-12-11 11:55:00,55.23,55.25,55.22,55.23,3100.0,49.2915,49.3093,49.2826,49.2915,3100.0
2015-12-11 12:00:00,55.24,55.24,55.16,55.16,2241.0,49.3004,49.3004,49.229,49.229,2241.0
2015-12-11 12:05:00,55.15,55.16,55.09,55.09,5025.0,49.2201,49.229,49.1665,49.1665,5025.0
2015-12-11 12:10:00,55.09,55.1,55.06,55.1,2800.0,49.1665,49.1755,49.1398,49.1755,2800.0
2015-12-11 12:15:00,55.06,55.07,55.03,55.04,3802.0,49.1398,49.1487,49.113,49.1219,3802.0
2015-12-11 12:20:00,55.06,55.08,55.02,55.04,3217.0,49.1398,49.1576,49.1041,49.1219,3217.0
2015-12-11 12:25:00,55.06,55.06,55.03,55.05,1100.0,49.1398,49.1398,49.113,49.1308,1100.0
2015-12-11 12:30:00,55.07,55.1,55.03,55.1,2380.0,49.1487,49.1755,49.113,49.1755,2380.0
2015-12-11 12:35:00,55.11,55.13,55.05,55.07,5099.0,49.1844,49.2022,49.1308,49.1487,5099.0
2015-12-11 12:40:00,55.05,55.06,55.02,55.06,3100.0,49.1308,49.1398,49.1041,49.1398,3100.0
2015-12-11 12:45:00,55.08,55.09,55.07,55.07,2149.0,49.1576,49.1665,49.1487,49.1487,2149.0
2015-12-11 12:50:00,55.05,55.07,55.0,55.02,3692.0,49.1308,49.1487,49.0862,49.1041,3692.0
2015-12-11 12:55:00,55.03,55.07,55.03,55.05,2400.0,49.113,49.1487,49.113,49.1308,2400.0
2015-12-11 13:00:00,55.05,55.15,55.05,55.15,3000.0,49.1308,49.2201,49.1308,49.2201,3000.0
2015-12-11 13:05:00,55.15,55.17,55.13,55.15,2744.0,49.2201,49.2379,49.2022,49.2201,2744.0
2015-12-11 13:10:00,55.15,55.17,55.15,55.17,1500.0,49.2201,49.2379,49.2201,49.2379,1500.0
2015-12-11 13:15:00,55.16,55.22,55.14,55.22,1800.0,49.229,49.2826,49.2112,49.2826,1800.0
2015-12-11 13:20:00,55.24,55.24,55.15,55.15,3400.0,49.3004,49.3004,49.2201,49.2201,3400.0
2015-12-11 13:25:00,55.15,55.16,55.08,55.1,6767.0,49.2201,49.229,49.1576,49.1755,6767.0
2015-12-11 13:30:00,55.11,55.14,55.1,55.13,10239.0,49.1844,49.2112,49.1755,49.2022,10239.0
2015-12-11 13:35:00,55.14,55.17,55.13,55.16,4466.0,49.2112,49.2379,49.2022,49.229,4466.0
2015-12-11 13:40:00,55.16,55.18,55.14,55.18,3400.0,49.229,49.2469,49.2112,49.2469,3400.0
2015-12-11 13:45:00,55.19,55.21,55.18,55.18,32173.0,49.2558,49.2736,49.2469,49.2469,32173.0
2015-12-11 13:50:00,55.18,55.24,55.18,55.2,8100.0,49.2469,49.3004,49.2469,49.2647,8100.0
2015-12-11 13:55:00,55.2,55.22,55.18,55.2,6917.0,49.2647,49.2826,49.2469,49.2647,6917.0
2015-12-11 14:00:00,55.21,55.29,55.21,55.29,3185.0,49.2736,49.345,49.2736,49.345,3185.0
2015-12-11 14:05:00,55.31,55.31,55.26,55.29,1600.0,49.3629,49.3629,49.3183,49.345,1600.0
2015-12-11 14:10:00,55.28,55.32,55.24,55.25,8623.0,49.3361,49.3718,49.3004,49.3093,8623.0
2015-12-11 14:15:00,55.27,55.28,55.24,55.27,5300.0,49.3272,49.3361,49.3004,49.3272,5300.0
2015-12-11 14:20:00,55.27,55.27,55.11,55.14,35902.0,49.3272,49.3272,49.1844,49.2112,35902.0
2015-12-11 14:25:00,55.14,55.18,55.09,55.14,40114.0,49.2112,49.2469,49.1665,49.2112,40114.0
2015-12-11 14:30:00,55.14,55.23,55.13,55.22,8048.0,49.2112,49.2915,49.2022,49.2826,8048.0
2015-12-11 14:35:00,55.21,55.22,55.19,55.19,4100.0,49.2736,49.2826,49.2558,49.2558,4100.0
2015-12-11 14:40:00,55.19,55.21,55.17,55.21,4382.0,49.2558,49.2736,49.2379,49.2736,4382.0
2015-12-11 14:45:00,55.2,55.21,55.13,55.17,6537.0,49.2647,49.2736,49.2022,49.2379,6537.0
2015-12-11 14:50:00,55.18,55.21,55.17,55.17,31869.0,49.2469,49.2736,49.2379,49.2379,31869.0
2015-12-11 14:55:00,55.18,55.18,55.1,55.1,14454.0,49.2469,49.2469,49.1755,49.1755,14454.0
2015-12-11 15:00:00,55.11,55.13,55.09,55.1,16410.0,49.1844,49.2022,49.1665,49.1755,16410.0
2015-12-11 15:05:00,55.11,55.13,55.09,55.12,15286.0,49.1844,49.2022,49.1665,49.1933,15286.0
2015-12-11 15:10:00,55.12,55.23,55.1,55.22,15939.0,49.1933,49.2915,49.1755,49.2826,15939.0
2015-12-11 15:15:00,55.23,55.28,55.23,55.24,16672.0,49.2915,49.3361,49.2915,49.3004,16672.0
2015-12-11 15:20:00,55.23,55.23,55.09,55.1,10215.0,49.2915,49.2915,49.1665,49.1755,10215.0
2015-12-11 15:25:00,55.11,55.21,55.09,55.2,12857.0,49.1844,49.2736,49.1665,49.2647,12857.0
2015-12-11 15:30:00,55.18,55.22,55.12,55.22,17000.0,49.2469,49.2826,49.1933,49.2826,17000.0
2015-12-11 15:35:00,55.23,55.28,55.18,55.21,24217.0,49.2915,49.3361,49.2469,49.2736,24217.0
2015-12-11 15:40:00,55.21,55.25,55.15,55.18,17529.0,49.2736,49.3093,49.2201,49.2469,17529.0
2015-12-11 15:45:00,55.17,55.18,55.13,55.14,32697.0,49.2379,49.2469,49.2022,49.2112,32697.0
2015-12-11 15:50:00,55.14,55.16,55.1,55.14,33366.0,49.2112,49.229,49.1755,49.2112,33366.0
2015-12-11 15:55:00,55.15,55.37,55.12,55.34,183367.0,49.2201,49.4164,49.1933,49.3897,183367.0
2015-12-14 09:30:00,55.28,55.5,55.22,55.44,22250.0,49.3361,49.5325,49.2826,49.4789,22250.0
2015-12-14 09:35:00,55.53,55.74,55.52,55.68,16977.0,49.5592,49.7467,49.5503,49.6931,16977.0
2015-12-14 09:40:00,55.65,55.73,55.55,55.55,9642.0,49.6663,49.7377,49.5771,49.5771,9642.0
2015-12-14 09:45:00,55.55,55.73,55.54,55.73,7406.0,49.5771,49.7377,49.5682,49.7377,7406.0
2015-12-14 09:50:00,55.76,55.79,55.7,55.76,5699.0,49.7645,49.7913,49.711,49.7645,5699.0
2015-12-14 09:55:00,55.73,55.94,55.73,55.88,7621.0,49.7377,49.9251,49.7377,49.8716,7621.0
2015-12-14 10:00:00,55.88,55.95,55.86,55.86,17612.0,49.8716,49.9341,49.8538,49.8538,17612.0
2015-12-14 10:05:00,55.88,55.92,55.85,55.88,10514.0,49.8716,49.9073,49.8448,49.8716,10514.0
2015-12-14 10:10:00,55.88,55.88,55.62,55.72,8945.0,49.8716,49.8716,49.6396,49.7288,8945.0
2015-12-14 10:15:00,55.68,55.86,55.67,55.7,9127.0,49.6931,49.8538,49.6842,49.711,9127.0
2015-12-14 10:20:00,55.69,55.72,55.63,55.63,5400.0,49.702,49.7288,49.6485,49.6485,5400.0
2015-12-14 10:25:00,55.68,55.71,55.57,55.57,7399.0,49.6931,49.7199,49.5949,49.5949,7399.0
2015-12-14 10:30:00,55.57,55.61,55.55,55.6,2506.0,49.5949,49.6306,49.5771,49.6217,2506.0
2015-12-14 10:35:00,55.63,55.64,55.56,55.64,5100.0,49.6485,49.6574,49.586,49.6574,5100.0
2015-12-14 10:40:00,55.62,55.65,55.58,55.65,5010.0,49.6396,49.6663,49.6039,49.6663,5010.0
2015-12-14 10:45:00,55.64,55.64,55.48,55.48,3550.0,49.6574,49.6574,49.5146,49.5146,3550.0
2015-12-14 10:50:00,55.49,55.5,55.43,55.45,5174.0,49.5235,49.5325,49.47,49.4878,5174.0
2015-12-14 10:55:00,55.46,55.48,55.39,55.41,6870.0,49.4968,49.5146,49.4343,49.4521,6870.0
2015-12-14 11:00:00,55.4,55.41,55.38,55.39,4892.0,49.4432,49.4521,49.4254,49.4343,4892.0
2015-12-14 11:05:00,55.39,55.47,55.39,55.47,3702.0,49.4343,49.5057,49.4343,49.5057,3702.0
2015-12-14 11:10:00,55.45,55.48,55.31,55.34,7745.0,49.4878,49.5146,49.3629,49.3897,7745.0
2015-12-14 11:15:00,55.38,55.41,55.29,55.29,4452.0,49.4254,49.4521,49.345,49.345,4452.0
2015-12-14 11:20:00,55.34,55.36,55.32,55.35,2751.0,49.3897,49.4075,49.3718,49.3986,2751.0
2015-12-14 11:25:00,55.34,55.38,55.32,55.34,3957.0,49.3897,49.4254,49.3718,49.3897,3957.0
2015-12-14 11:30:00,55.32,55.33,55.23,55.23,4846.0,49.3718,49.3807,49.2915,49.2915,4846.0
2015-12-14 11:35:00,55.25,55.26,55.14,55.17,5400.0,49.3093,49.3183,49.2112,49.2379,5400.0
2015-12-14 11:40:00,55.16,55.23,55.15,55.23,4254.0,49.229,49.2915,49.2201,49.2915,4254.0
2015-12-14 11:45:00,55.21,55.23,55.17,55.19,2570.0,49.2736,49.2915,49.2379,49.2558,2570.0
2015-12-14 11:50:00,55.2,55.24,55.2,55.2,1706.0,49.2647,49.3004,49.2647,49.2647,1706.0
2015-12-14 11:55:00,55.23,55.29,55.23,55.29,5302.0,49.2915,49.345,49.2915,49.345,5302.0
2015-12-14 12:00:00,55.29,55.29,55.25,55.28,24354.0,49.345,49.345,49.3093,49.3361,24354.0
2015-12-14 12:05:00,55.29,55.48,55.28,55.48,7406.0,49.345,49.5146,49.3361,49.5146,7406.0
2015-12-14 12:10:00,55.44,55.46,55.41,55.43,4820.0,49.4789,49.4968,49.4521,49.47,4820.0
2015-12-14 12:15:00,55.43,55.5,55.42,55.46,6000.0,49.47,49.5325,49.4611,49.4968,6000.0
2015-12-14 12:20:00,55.45,55.49,55.45,55.47,2503.0,49.4878,49.5235,49.4878,49.5057,2503.0
2015-12-14 12:25:00,55.47,55.57,55.47,55.55,4458.0,49.5057,49.5949,49.5057,49.5771,4458.0
2015-12-14 12:30:00,55.56,55.6,55.56,55.59,6360.0,49.586,49.6217,49.586,49.6128,6360.0
2015-12-14 12:35:00,55.59,55.6,55.56,55.58,2300.0,49.6128,49.6217,49.586,49.6039,2300.0
2015-12-14 12:40:00,55.58,55.58,55.5,55.5,6097.0,49.6039,49.6039,49.5325,49.5325,6097.0
2015-12-14 12:45:00,55.5,55.55,55.43,55.44,6307.0,49.5325,49.5771,49.47,49.4789,6307.0
2015-12-14 12:50:00,55.44,55.5,55.44,55.5,4184.0,49.4789,49.5325,49.4789,49.5325,4184.0
2015-12-14 12:55:00,55.5,55.55,55.47,55.54,6438.0,49.5325,49.5771,49.5057,49.5682,6438.0
2015-12-14 13:00:00,55.57,55.58,55.49,55.55,7540.0,49.5949,49.6039,49.5235,49.5771,7540.0
2015-12-14 13:05:00,55.57,55.59,55.53,55.54,5909.0,49.5949,49.6128,49.5592,49.5682,5909.0
2015-12-14 13:10:00,55.55,55.57,55.54,55.55,4442.0,49.5771,49.5949,49.5682,49.5771,4442.0
2015-12-14 13:15:00,55.56,55.58,55.54,55.58,5254.0,49.586,49.6039,49.5682,49.6039,5254.0
2015-12-14 13:20:00,55.58,55.6,55.49,55.55,9612.0,49.6039,49.6217,49.5235,49.5771,9612.0
2015-12-14 13:25:00,55.56,55.56,55.46,55.47,3903.0,49.586,49.586,49.4968,49.5057,3903.0
2015-12-14 13:30:00,55.47,55.51,55.45,55.49,4804.0,49.5057,49.5414,49.4878,49.5235,4804.0
2015-12-14 13:35:00,55.48,55.48,55.36,55.36,6598.0,49.5146,49.5146,49.4075,49.4075,6598.0
2015-12-14 13:40:00,55.39,55.4,55.34,55.37,2142.0,49.4343,49.4432,49.3897,49.4164,2142.0
2015-12-14 13:45:00,55.38,55.38,55.3,55.37,6744.0,49.4254,49.4254,49.354,49.4164,6744.0
2015-12-14 13:50:00,55.36,55.38,55.35,55.35,3559.0,49.4075,49.4254,49.3986,49.3986,3559.0
2015-12-14 13:55:00,55.35,55.38,55.34,55.37,3351.0,49.3986,49.4254,49.3897,49.4164,3351.0
2015-12-14 14:00:00,55.36,55.37,55.28,55.3,5000.0,49.4075,49.4164,49.3361,49.354,5000.0
2015-12-14 14:05:00,55.32,55.38,55.29,55.36,11400.0,49.3718,49.4254,49.345,49.4075,11400.0
2015-12-14 14:10:00,55.35,55.48,55.34,55.42,7086.0,49.3986,49.5146,49.3897,49.4611,7086.0
2015-12-14 14:15:00,55.42,55.49,55.42,55.45,2200.0,49.4611,49.5235,49.4611,49.4878,2200.0
2015-12-14 14:20:00,55.48,55.52,55.45,55.49,7578.0,49.5146,49.5503,49.4878,49.5235,7578.0
2015-12-14 14:25:00,55.5,55.5,55.45,55.49,3101.0,49.5325,49.5325,49.4878,49.5235,3101.0
2015-12-14 14:30:00,55.48,55.48,55.41,55.41,4430.0,49.5146,49.5146,49.4521,49.4521,4430.0
2015-12-14 14:35:00,55.43,55.44,55.41,55.44,4230.0,49.47,49.4789,49.4521,49.4789,4230.0
2015-12-14 14:40:00,55.42,55.44,55.4,55.42,7601.0,49.4611,49.4789,49.4432,49.4611,7601.0
2015-12-14 14:45:00,55.42,55.47,55.41,55.47,5355.0,49.4611,49.5057,49.4521,49.5057,5355.0
2015-12-14 14:50:00,55.44,55.54,55.44,55.54,5477.0,49.4789,49.5682,49.4789,49.5682,5477.0
2015-12-14 14:55:00,55.54,55.55,55.48,55.48,9746.0,49.5682,49.5771,49.5146,49.5146,9746.0
2015-12-14 15:00:00,55.49,55.51,55.43,55.45,7980.0,49.5235,49.5414,49.47,49.4878,7980.0
2015-12-14 15:05:00,55.45,55.48,55.41,55.44,5577.0,49.4878,49.5146,49.4521,49.4789,5577.0
2015-12-14 15:10:00,55.44,55.49,55.42,55.47,22804.0,49.4789,49.5235,49.4611,49.5057,22804.0
2015-12-14 15:15:00,55.47,55.52,55.46,55.5,7700.0,49.5057,49.5503,49.4968,49.5325,7700.0
2015-12-14 15:20:00,55.51,55.51,55.47,55.51,7224.0,49.5414,49.5414,49.5057,49.5414,7224.0
2015-12-14 15:25:00,55.52,55.53,55.47,55.5,8932.0,49.5503,49.5592,49.5057,49.5325,8932.0
2015-12-14 15:30:00,55.52,55.57,55.51,55.55,18298.0,49.5503,49.5949,49.5414,49.5771,18298.0
2015-12-14 15:35:00,55.55,55.61,55.53,55.54,20807.0,49.5771,49.6306,49.5592,49.5682,20807.0
2015-12-14 15:40:00,55.54,55.55,55.46,55.48,10258.0,49.5682,49.5771,49.4968,49.5146,10258.0
2015-12-14 15:45:00,55.48,55.61,55.47,55.61,21377.0,49.5146,49.6306,49.5057,49.6306,21377.0
2015-12-14 15:50:00,55.59,55.63,55.53,55.6,46533.0,49.6128,49.6485,49.5592,49.6217,46533.0
2015-12-14 15:55:00,55.61,55.67,55.55,55.64,40138.0,49.6306,49.6842,49.5771,49.6574,40138.0
2015-12-15 09:30:00,56.26,56.44,55.85,55.85,18807.0,50.2107,50.3714,49.8448,49.8448,18807.0
2015-12-15 09:35:00,55.8,56.0,55.76,55.94,10504.0,49.8002,49.9787,49.7645,49.9251,10504.0
2015-12-15 09:40:00,56.0,56.21,55.97,55.98,19997.0,49.9787,50.1661,49.9519,49.9608,19997.0
2015-12-15 09:45:00,55.97,56.09,55.89,56.05,10400.0,49.9519,50.059,49.8805,50.0233,10400.0
2015-12-15 09:50:00,56.03,56.09,55.91,56.04,9660.0,50.0055,50.059,49.8984,50.0144,9660.0
2015-12-15 09:55:00,56.03,56.08,55.95,55.99,7110.0,50.0055,50.0501,49.9341,49.9698,7110.0
2015-12-15 10:00:00,56.0,56.02,55.85,55.95,33201.0,49.9787,49.9965,49.8448,49.9341,33201.0
2015-12-15 10:05:00,55.92,55.95,55.81,55.89,6800.0,49.9073,49.9341,49.8091,49.8805,6800.0
2015-12-15 10:10:00,55.86,55.89,55.83,55.84,7000.0,49.8538,49.8805,49.827,49.8359,7000.0
2015-12-15 10:15:00,55.84,55.84,55.72,55.75,5849.0,49.8359,49.8359,49.7288,49.7556,5849.0
2015-12-15 10:20:00,55.75,55.76,55.67,55.74,5501.0,49.7556,49.7645,49.6842,49.7467,5501.0
2015-12-15 10:25:00,55.75,55.77,55.61,55.61,9791.0,49.7556,49.7734,49.6306,49.6306,9791.0
2015-12-15 10:30:00,55.6,55.66,55.57,55.59,4900.0,49.6217,49.6753,49.5949,49.6128,4900.0
2015-12-15 10:35:00,55.59,55.6,55.48,55.55,4600.0,49.6128,49.6217,49.5146,49.5771,4600.0
2015-12-15 10:40:00,55.55,55.58,55.46,55.48,4018.0,49.5771,49.6039,49.4968,49.5146,4018.0
2015-12-15 10:45:00,55.48,55.51,55.43,55.47,5550.0,49.5146,49.5414,49.47,49.5057,5550.0
2015-12-15 10:50:00,55.49,55.5,55.41,55.49,21890.0,49.5235,49.5325,49.4521,49.5235,21890.0
2015-12-15 10:55:00,55.47,55.5,55.4,55.48,14410.0,49.5057,49.5325,49.4432,49.5146,14410.0
2015-12-15 11:00:00,55.47,55.49,55.43,55.48,23570.0,49.5057,49.5235,49.47,49.5146,23570.0
2015-12-15 11:05:00,55.48,55.5,55.41,55.41,15780.0,49.5146,49.5325,49.4521,49.4521,15780.0
2015-12-15 11:10:00,55.44,55.45,55.34,55.34,11500.0,49.4789,49.4878,49.3897,49.3897,11500.0
2015-12-15 11:15:00,55.35,55.47,55.31,55.43,41945.0,49.3986,49.5057,49.3629,49.47,41945.0
2015-12-15 11:20:00,55.43,55.5,55.43,55.44,13898.0,49.47,49.5325,49.47,49.4789,13898.0
2015-12-15 11:25:00,55.46,55.54,55.45,55.5,9734.0,49.4968,49.5682,49.4878,49.5325,9734.0
2015-12-15 11:30:00,55.51,55.55,55.4,55.43,16172.0,49.5414,49.5771,49.4432,49.47,16172.0
2015-12-15 11:35:00,55.44,55.45,55.35,55.4,7500.0,49.4789,49.4878,49.3986,49.4432,7500.0
2015-12-15 11:40:00,55.39,55.43,55.35,55.36,23400.0,49.4343,49.47,49.3986,49.4075,23400.0
2015-12-15 11:45:00,55.37,55.47,55.37,55.44,9900.0,49.4164,49.5057,49.4164,49.4789,9900.0
2015-12-15 11:50:00,55.47,55.51,55.47,55.5,5961.0,49.5057,49.5414,49.5057,49.5325,5961.0
2015-12-15 11:55:00,55.5,55.51,55.43,55.45,8729.0,49.5325,49.5414,49.47,49.4878,8729.0
2015-12-15 12:00:00,55.45,55.51,55.41,55.45,17400.0,49.4878,49.5414,49.4521,49.4878,17400.0
2015-12-15 12:05:00,55.44,55.52,55.44,55.5,14509.0,49.4789,49.5503,49.4789,49.5325,14509.0
2015-12-15 12:10:00,55.52,55.53,55.47,55.52,4100.0,49.5503,49.5592,49.5057,49.5503,4100.0
2015-12-15 12:15:00,55.51,55.55,55.46,55.46,11698.0,49.5414,49.5771,49.4968,49.4968,11698.0
2015-12-15 12:20:00,55.47,55.53,55.47,55.48,2900.0,49.5057,49.5592,49.5057,49.5146,2900.0
2015-12-15 12:25:00,55.48,55.52,55.46,55.5,5802.0,49.5146,49.5503,49.4968,49.5325,5802.0
2015-12-15 12:30:00,55.51,55.53,55.44,55.45,17600.0,49.5414,49.5592,49.4789,49.4878,17600.0
2015-12-15 12:35:00,55.48,55.53,55.45,55.47,9251.0,49.5146,49.5592,49.4878,49.5057,9251.0
2015-12-15 12:40:00,55.47,55.47,55.37,55.39,8420.0,49.5057,49.5057,49.4164,49.4343,8420.0
2015-12-15 12:45:00,55.41,55.44,55.38,55.41,9636.0,49.4521,49.4789,49.4254,49.4521,9636.0
2015-12-15 12:50:00,55.41,55.5,55.41,55.47,5952.0,49.4521,49.5325,49.4521,49.5057,5952.0
2015-12-15 12:55:00,55.51,55.53,55.49,55.52,5100.0,49.5414,49.5592,49.5235,49.5503,5100.0
2015-12-15 13:00:00,55.51,55.53,55.46,55.47,3930.0,49.5414,49.5592,49.4968,49.5057,3930.0
2015-12-15 13:05:00,55.46,55.49,55.45,55.46,4162.0,49.4968,49.5235,49.4878,49.4968,4162.0
2015-12-15 13:10:00,55.46,55.52,55.41,55.51,14812.0,49.4968,49.5503,49.4521,49.5414,14812.0
2015-12-15 13:15:00,55.51,55.56,55.49,55.53,5225.0,49.5414,49.586,49.5235,49.5592,5225.0
2015-12-15 13:20:00,55.55,55.62,55.54,55.56,6000.0,49.5771,49.6396,49.5682,49.586,6000.0
2015-12-15 13:25:00,55.59,55.61,55.56,55.57,3300.0,49.6128,49.6306,49.586,49.5949,3300.0
2015-12-15 13:30:00,55.58,55.61,55.53,55.56,7600.0,49.6039,49.6306,49.5592,49.586,7600.0
2015-12-15 13:35:00,55.57,55.61,55.56,55.57,8700.0,49.5949,49.6306,49.586,49.5949,8700.0
2015-12-15 13:40:00,55.58,55.6,55.56,55.58,5500.0,49.6039,49.6217,49.586,49.6039,5500.0
2015-12-15 13:45:00,55.59,55.6,55.57,55.6,5700.0,49.6128,49.6217,49.5949,49.6217,5700.0
2015-12-15 13:50:00,55.6,55.62,55.59,55.6,14600.0,49.6217,49.6396,49.6128,49.6217,14600.0
2015-12-15 13:55:00,55.61,55.61,55.57,55.58,13171.0,49.6306,49.6306,49.5949,49.6039,13171.0
2015-12-15 14:00:00,55.59,55.59,55.48,55.48,17118.0,49.6128,49.6128,49.5146,49.5146,17118.0
2015-12-15 14:05:00,55.48,55.54,55.48,55.5,8900.0,49.5146,49.5682,49.5146,49.5325,8900.0
2015-12-15 14:10:00,55.49,55.53,55.48,55.53,9699.0,49.5235,49.5592,49.5146,49.5592,9699.0
2015-12-15 14:15:00,55.53,55.56,55.51,55.54,14404.0,49.5592,49.586,49.5414,49.5682,14404.0
2015-12-15 14:20:00,55.55,55.55,55.46,55.54,155721.0,49.5771,49.5771,49.4968,49.5682,155721.0
2015-12-15 14:25:00,55.53,55.56,55.5,55.53,8481.0,49.5592,49.586,49.5325,49.5592,8481.0
2015-12-15 14:30:00,55.54,55.6,55.54,55.55,122715.0,49.5682,49.6217,49.5682,49.5771,122715.0
2015-12-15 14:35:00,55.55,55.59,55.49,55.56,52131.0,49.5771,49.6128,49.5235,49.586,52131.0
2015-12-15 14:40:00,55.57,55.67,55.52,55.61,38957.0,49.5949,49.6842,49.5503,49.6306,38957.0
2015-12-15 14:45:00,55.61,55.66,55.61,55.63,24731.0,49.6306,49.6753,49.6306,49.6485,24731.0
2015-12-15 14:50:00,55.63,55.71,55.62,55.71,65680.0,49.6485,49.7199,49.6396,49.7199,65680.0
2015-12-15 14:55:00,55.74,55.83,55.69,55.83,70800.0,49.7467,49.827,49.702,49.827,70800.0
2015-12-15 15:00:00,55.82,55.82,55.77,55.77,14023.0,49.8181,49.8181,49.7734,49.7734,14023.0
2015-12-15 15:05:00,55.76,55.77,55.73,55.76,10995.0,49.7645,49.7734,49.7377,49.7645,10995.0
2015-12-15 15:10:00,55.76,55.81,55.74,55.79,19800.0,49.7645,49.8091,49.7467,49.7913,19800.0
2015-12-15 15:15:00,55.79,55.84,55.77,55.8,34583.0,49.7913,49.8359,49.7734,49.8002,34583.0
2015-12-15 15:20:00,55.8,55.82,55.73,55.74,11543.0,49.8002,49.8181,49.7377,49.7467,11543.0
2015-12-15 15:25:00,55.74,55.77,55.63,55.63,21011.0,49.7467,49.7734,49.6485,49.6485,21011.0
2015-12-15 15:30:00,55.62,55.66,55.61,55.62,19354.0,49.6396,49.6753,49.6306,49.6396,19354.0
2015-12-15 15:35:00,55.64,55.7,55.62,55.67,22658.0,49.6574,49.711,49.6396,49.6842,22658.0
2015-12-15 15:40:00,55.66,55.69,55.63,55.68,33522.0,49.6753,49.702,49.6485,49.6931,33522.0
2015-12-15 15:45:00,55.66,55.74,55.66,55.69,43103.0,49.6753,49.7467,49.6753,49.702,43103.0
2015-12-15 15:50:00,55.69,55.7,55.64,55.66,43939.0,49.702,49.711,49.6574,49.6753,43939.0
2015-12-15 15:55:00,55.66,55.72,55.63,55.7,108848.0,49.6753,49.7288,49.6485,49.711,108848.0
2015-12-16 09:30:00,56.13,56.65,56.13,56.62,29499.0,50.0947,50.5588,50.0947,50.532,29499.0
2015-12-16 09:35:00,56.55,56.82,56.54,56.66,30834.0,50.4696,50.7105,50.4606,50.5677,30834.0
2015-12-16 09:40:00,56.68,56.72,56.63,56.65,35100.0,50.5856,50.6213,50.541,50.5588,35100.0
2015-12-16 09:45:00,56.66,56.67,56.55,56.56,15136.0,50.5677,50.5767,50.4696,50.4785,15136.0
2015-12-16 09:50:00,56.57,56.6,56.45,56.47,14488.0,50.4874,50.5142,50.3803,50.3982,14488.0
2015-12-16 09:55:00,56.45,56.53,56.38,56.48,12862.0,50.3803,50.4517,50.3178,50.4071,12862.0
2015-12-16 10:00:00,56.49,56.51,56.42,56.5,17178.0,50.416,50.4339,50.3535,50.4249,17178.0
2015-12-16 10:05:00,56.49,56.54,56.46,56.51,17182.0,50.416,50.4606,50.3892,50.4339,17182.0
2015-12-16 10:10:00,56.49,56.53,56.43,56.48,16068.0,50.416,50.4517,50.3625,50.4071,16068.0
2015-12-16 10:15:00,56.48,56.48,56.3,56.32,9094.0,50.4071,50.4071,50.2464,50.2643,9094.0
2015-12-16 10:20:00,56.32,56.37,56.21,56.22,16998.0,50.2643,50.3089,50.1661,50.175,16998.0
2015-12-16 10:25:00,56.23,56.24,56.07,56.11,10316.0,50.184,50.1929,50.0412,50.0769,10316.0
2015-12-16 10:30:00,56.11,56.12,56.05,56.05,7785.0,50.0769,50.0858,50.0233,50.0233,7785.0
2015-12-16 10:35:00,56.04,56.05,55.94,55.98,26051.0,50.0144,50.0233,49.9251,49.9608,26051.0
2015-12-16 10:40:00,55.96,56.04,55.95,56.03,6545.0,49.943,50.0144,49.9341,50.0055,6545.0
2015-12-16 10:45:00,56.01,56.02,55.96,56.01,16949.0,49.9876,49.9965,49.943,49.9876,16949.0
2015-12-16 10:50:00,56.02,56.03,55.89,55.98,53710.0,49.9965,50.0055,49.8805,49.9608,53710.0
2015-12-16 10:55:00,56.0,56.12,55.98,56.11,22345.0,49.9787,50.0858,49.9608,50.0769,22345.0
2015-12-16 11:00:00,56.09,56.13,56.05,56.1,2894.0,50.059,50.0947,50.0233,50.0679,2894.0
2015-12-16 11:05:00,56.08,56.16,56.08,56.15,6237.0,50.0501,50.1215,50.0501,50.1126,6237.0
2015-12-16 11:10:00,56.16,56.21,56.16,56.2,5700.0,50.1215,50.1661,50.1215,50.1572,5700.0
2015-12-16 11:15:00,56.2,56.2,56.11,56.16,14137.0,50.1572,50.1572,50.0769,50.1215,14137.0
2015-12-16 11:20:00,56.16,56.19,56.13,56.15,11500.0,50.1215,50.1483,50.0947,50.1126,11500.0
2015-12-16 11:25:00,56.15,56.24,56.13,56.2,10154.0,50.1126,50.1929,50.0947,50.1572,10154.0
2015-12-16 11:30:00,56.19,56.26,56.19,56.19,18859.0,50.1483,50.2107,50.1483,50.1483,18859.0
2015-12-16 11:35:00,56.19,56.2,56.14,56.18,17900.0,50.1483,50.1572,50.1036,50.1393,17900.0
2015-12-16 11:40:00,56.16,56.18,56.15,56.16,14023.0,50.1215,50.1393,50.1126,50.1215,14023.0
2015-12-16 11:45:00,56.16,56.19,56.13,56.16,8979.0,50.1215,50.1483,50.0947,50.1215,8979.0
2015-12-16 11:50:00,56.15,56.18,56.13,56.15,12400.0,50.1126,50.1393,50.0947,50.1126,12400.0
2015-12-16 11:55:00,56.15,56.16,56.11,56.15,21311.0,50.1126,50.1215,50.0769,50.1126,21311.0
2015-12-16 12:00:00,56.15,56.16,56.12,56.15,6102.0,50.1126,50.1215,50.0858,50.1126,6102.0
2015-12-16 12:05:00,56.13,56.16,56.06,56.14,17699.0,50.0947,50.1215,50.0322,50.1036,17699.0
2015-12-16 12:10:00,56.15,56.16,56.13,56.13,3900.0,50.1126,50.1215,50.0947,50.0947,3900.0
2015-12-16 12:15:00,56.13,56.16,56.12,56.15,3300.0,50.0947,50.1215,50.0858,50.1126,3300.0
2015-12-16 12:20:00,56.15,56.17,56.15,56.16,4254.0,50.1126,50.1304,50.1126,50.1215,4254.0
2015-12-16 12:25:00,56.15,56.19,56.1,56.16,9454.0,50.1126,50.1483,50.0679,50.1215,9454.0
2015-12-16 12:30:00,56.14,56.14,56.09,56.12,8148.0,50.1036,50.1036,50.059,50.0858,8148.0
2015-12-16 12:35:00,56.12,56.15,55.98,55.98,38110.0,50.0858,50.1126,49.9608,49.9608,38110.0
2015-12-16 12:40:00,55.99,56.02,55.97,55.98,8345.0,49.9698,49.9965,49.9519,49.9608,8345.0
2015-12-16 12:45:00,55.97,56.01,55.96,55.96,12382.0,49.9519,49.9876,49.943,49.943,12382.0
2015-12-16 12:50:00,55.99,56.0,55.97,55.98,5454.0,49.9698,49.9787,49.9519,49.9608,5454.0
2015-12-16 12:55:00,55.97,55.99,55.96,55.97,6400.0,49.9519,49.9698,49.943,49.9519,6400.0
2015-12-16 13:00:00,55.99,56.03,55.98,56.01,19498.0,49.9698,50.0055,49.9608,49.9876,19498.0
2015-12-16 13:05:00,56.01,56.1,56.0,56.1,5392.0,49.9876,50.0679,49.9787,50.0679,5392.0
2015-12-16 13:10:00,56.12,56.19,56.1,56.16,11999.0,50.0858,50.1483,50.0679,50.1215,11999.0
2015-12-16 13:15:00,56.14,56.16,56.1,56.12,37997.0,50.1036,50.1215,50.0679,50.0858,37997.0
2015-12-16 13:20:00,56.12,56.16,56.07,56.13,28558.0,50.0858,50.1215,50.0412,50.0947,28558.0
2015-12-16 13:25:00,56.13,56.14,56.09,56.09,13029.0,50.0947,50.1036,50.059,50.059,13029.0
2015-12-16 13:30:00,56.1,56.15,56.07,56.07,12579.0,50.0679,50.1126,50.0412,50.0412,12579.0
2015-12-16 13:35:00,56.06,56.09,56.04,56.04,6746.0,50.0322,50.059,50.0144,50.0144,6746.0
2015-12-16 13:40:00,56.04,56.06,56.02,56.04,7862.0,50.0144,50.0322,49.9965,50.0144,7862.0
2015-12-16 13:45:00,56.04,56.08,55.97,56.04,16727.0,50.0144,50.0501,49.9519,50.0144,16727.0
2015-12-16 13:50:00,56.04,56.05,55.94,55.96,12555.0,50.0144,50.0233,49.9251,49.943,12555.0
2015-12-16 13:55:00,55.98,56.0,55.86,55.96,14780.0,49.9608,49.9787,49.8538,49.943,14780.0
2015-12-16 14:00:00,55.87,56.1,55.77,56.04,9716.0,49.8627,50.0679,49.7734,50.0144,9716.0
2015-12-16 14:05:00,56.05,56.15,56.05,56.12,9358.0,50.0233,50.1126,50.0233,50.0858,9358.0
2015-12-16 14:10:00,56.13,56.14,56.04,56.05,9400.0,50.0947,50.1036,50.0144,50.0233,9400.0
2015-12-16 14:15:00,56.03,56.09,56.03,56.03,9863.0,50.0055,50.059,50.0055,50.0055,9863.0
2015-12-16 14:20:00,56.02,56.1,56.01,56.03,14066.0,49.9965,50.0679,49.9876,50.0055,14066.0
2015-12-16 14:25:00,56.05,56.05,55.97,56.0,9534.0,50.0233,50.0233,49.9519,49.9787,9534.0
2015-12-16 14:30:00,56.0,56.01,55.95,56.0,12095.0,49.9787,49.9876,49.9341,49.9787,12095.0
2015-12-16 14:35:00,55.99,56.06,55.99,56.05,13808.0,49.9698,50.0322,49.9698,50.0233,13808.0
2015-12-16 14:40:00,56.05,56.06,56.0,56.05,11311.0,50.0233,50.0322,49.9787,50.0233,11311.0
2015-12-16 14:45:00,56.04,56.09,56.0,56.07,22384.0,50.0144,50.059,49.9787,50.0412,22384.0
2015-12-16 14:50:00,56.08,56.09,56.05,56.08,14943.0,50.0501,50.059,50.0233,50.0501,14943.0
2015-12-16 14:55:00,56.08,56.13,56.06,56.13,18740.0,50.0501,50.0947,50.0322,50.0947,18740.0
2015-12-16 15:00:00,56.11,56.27,56.11,56.23,41200.0,50.0769,50.2197,50.0769,50.184,41200.0
2015-12-16 15:05:00,56.24,56.28,56.19,56.2,22015.0,50.1929,50.2286,50.1483,50.1572,22015.0
2015-12-16 15:10:00,56.2,56.26,56.14,56.16,18288.0,50.1572,50.2107,50.1036,50.1215,18288.0
2015-12-16 15:15:00,56.16,56.2,56.09,56.13,18951.0,50.1215,50.1572,50.059,50.0947,18951.0
2015-12-16 15:20:00,56.11,56.18,56.05,56.1,15820.0,50.0769,50.1393,50.0233,50.0679,15820.0
2015-12-16 15:25:00,56.12,56.17,56.07,56.1,34270.0,50.0858,50.1304,50.0412,50.0679,34270.0
2015-12-16 15:30:00,56.12,56.15,56.06,56.12,22755.0,50.0858,50.1126,50.0322,50.0858,22755.0
2015-12-16 15:35:00,56.13,56.14,56.04,56.1,29329.0,50.0947,50.1036,50.0144,50.0679,29329.0
2015-12-16 15:40:00,56.1,56.12,56.0,56.0,27614.0,50.0679,50.0858,49.9787,49.9787,27614.0
2015-12-16 15:45:00,56.05,56.1,56.03,56.08,35863.0,50.0233,50.0679,50.0055,50.0501,35863.0
2015-12-16 15:50:00,56.08,56.14,56.06,56.08,111847.0,50.0501,50.1036,50.0322,50.0501,111847.0
2015-12-16 15:55:00,56.08,56.14,56.02,56.13,283694.0,50.0501,50.1036,49.9965,50.0947,283694.0
2015-12-17 09:30:00,55.73,55.98,55.59,55.94,34854.0,49.7377,49.9608,49.6128,49.9251,34854.0
2015-12-17 09:35:00,55.94,56.0,55.89,55.91,18102.0,49.9251,49.9787,49.8805,49.8984,18102.0
2015-12-17 09:40:00,55.91,55.96,55.85,55.92,16497.0,49.8984,49.943,49.8448,49.9073,16497.0
2015-12-17 09:45:00,55.93,55.93,55.8,55.8,9458.0,49.9162,49.9162,49.8002,49.8002,9458.0
2015-12-17 09:50:00,55.77,55.78,55.54,55.56,21926.0,49.7734,49.7824,49.5682,49.586,21926.0
2015-12-17 09:55:00,55.58,55.64,55.24,55.25,17402.0,49.6039,49.6574,49.3004,49.3093,17402.0
2015-12-17 10:00:00,55.25,55.42,55.15,55.41,14417.0,49.3093,49.4611,49.2201,49.4521,14417.0
2015-12-17 10:05:00,55.44,55.63,55.44,55.61,10586.0,49.4789,49.6485,49.4789,49.6306,10586.0
2015-12-17 10:10:00,55.61,55.66,55.55,55.57,18742.0,49.6306,49.6753,49.5771,49.5949,18742.0
2015-12-17 10:15:00,55.55,55.55,55.41,55.46,10400.0,49.5771,49.5771,49.4521,49.4968,10400.0
2015-12-17 10:20:00,55.5,55.52,55.44,55.46,9628.0,49.5325,49.5503,49.4789,49.4968,9628.0
2015-12-17 10:25:00,55.46,55.51,55.43,55.49,1133191.0,49.4968,49.5414,49.47,49.5235,1133191.0
2015-12-17 10:30:00,55.52,55.52,55.45,55.47,1022912.0,49.5503,49.5503,49.4878,49.5057,1022912.0
2015-12-17 10:35:00,55.48,55.48,55.39,55.4,7270.0,49.5146,49.5146,49.4343,49.4432,7270.0
2015-12-17 10:40:00,55.41,55.43,55.37,55.37,2500.0,49.4521,49.47,49.4164,49.4164,2500.0
2015-12-17 10:45:00,55.33,55.36,55.31,55.31,5956.0,49.3807,49.4075,49.3629,49.3629,5956.0
2015-12-17 10:50:00,55.29,55.34,55.27,55.34,2475.0,49.345,49.3897,49.3272,49.3897,2475.0
2015-12-17 10:55:00,55.36,55.45,55.36,55.42,7820.0,49.4075,49.4878,49.4075,49.4611,7820.0
2015-12-17 11:00:00,55.44,55.46,55.43,55.45,3145.0,49.4789,49.4968,49.47,49.4878,3145.0
2015-12-17 11:05:00,55.45,55.48,55.37,55.42,12294.0,49.4878,49.5146,49.4164,49.4611,12294.0
2015-12-17 11:10:00,55.41,55.46,55.4,55.45,12254.0,49.4521,49.4968,49.4432,49.4878,12254.0
2015-12-17 11:15:00,55.44,55.45,55.42,55.44,7001.0,49.4789,49.4878,49.4611,49.4789,7001.0
2015-12-17 11:20:00,55.45,55.45,55.35,55.38,7708.0,49.4878,49.4878,49.3986,49.4254,7708.0
2015-12-17 11:25:00,55.4,55.44,55.38,55.39,5118.0,49.4432,49.4789,49.4254,49.4343,5118.0
2015-12-17 11:30:00,55.39,55.45,55.37,55.45,5600.0,49.4343,49.4878,49.4164,49.4878,5600.0
2015-12-17 11:35:00,55.43,55.47,55.4,55.41,11349.0,49.47,49.5057,49.4432,49.4521,11349.0
2015-12-17 11:40:00,55.41,55.44,55.4,55.41,5259.0,49.4521,49.4789,49.4432,49.4521,5259.0
2015-12-17 11:45:00,55.4,55.43,55.36,55.43,13505.0,49.4432,49.47,49.4075,49.47,13505.0
2015-12-17 11:50:00,55.44,55.45,55.42,55.44,9907.0,49.4789,49.4878,49.4611,49.4789,9907.0
2015-12-17 11:55:00,55.44,55.45,55.43,55.44,5891.0,49.4789,49.4878,49.47,49.4789,5891.0
2015-12-17 12:00:00,55.45,55.45,55.39,55.41,8905.0,49.4878,49.4878,49.4343,49.4521,8905.0
2015-12-17 12:05:00,55.39,55.44,55.38,55.43,3830.0,49.4343,49.4789,49.4254,49.47,3830.0
2015-12-17 12:10:00,55.44,55.45,55.42,55.44,7958.0,49.4789,49.4878,49.4611,49.4789,7958.0
2015-12-17 12:15:00,55.44,55.45,55.4,55.41,10410.0,49.4789,49.4878,49.4432,49.4521,10410.0
2015-12-17 12:20:00,55.42,55.42,55.38,55.4,5926.0,49.4611,49.4611,49.4254,49.4432,5926.0
2015-12-17 12:25:00,55.41,55.41,55.35,55.35,3765.0,49.4521,49.4521,49.3986,49.3986,3765.0
2015-12-17 12:30:00,55.4,55.41,55.36,55.41,1400.0,49.4432,49.4521,49.4075,49.4521,1400.0
2015-12-17 12:35:00,55.4,55.4,55.33,55.33,5153.0,49.4432,49.4432,49.3807,49.3807,5153.0
2015-12-17 12:40:00,55.31,55.31,55.26,55.29,2518.0,49.3629,49.3629,49.3183,49.345,2518.0
2015-12-17 12:45:00,55.3,55.34,55.3,55.34,4706.0,49.354,49.3897,49.354,49.3897,4706.0
2015-12-17 12:50:00,55.34,55.4,55.34,55.34,3951.0,49.3897,49.4432,49.3897,49.3897,3951.0
2015-12-17 12:55:00,55.34,55.4,55.34,55.4,3410.0,49.3897,49.4432,49.3897,49.4432,3410.0
2015-12-17 13:00:00,55.39,55.44,55.39,55.44,4953.0,49.4343,49.4789,49.4343,49.4789,4953.0
2015-12-17 13:05:00,55.44,55.47,55.41,55.47,8142.0,49.4789,49.5057,49.4521,49.5057,8142.0
2015-12-17 13:10:00,55.45,55.47,55.43,55.47,4161.0,49.4878,49.5057,49.47,49.5057,4161.0
2015-12-17 13:15:00,55.46,55.48,55.43,55.47,3606.0,49.4968,49.5146,49.47,49.5057,3606.0
2015-12-17 13:20:00,55.46,55.53,55.46,55.51,7114.0,49.4968,49.5592,49.4968,49.5414,7114.0
2015-12-17 13:25:00,55.49,55.5,55.47,55.47,6857.0,49.5235,49.5325,49.5057,49.5057,6857.0
2015-12-17 13:30:00,55.46,55.56,55.46,55.55,8840.0,49.4968,49.586,49.4968,49.5771,8840.0
2015-12-17 13:35:00,55.56,55.56,55.53,55.54,3728.0,49.586,49.586,49.5592,49.5682,3728.0
2015-12-17 13:40:00,55.54,55.55,55.51,55.55,7768.0,49.5682,49.5771,49.5414,49.5771,7768.0
2015-12-17 13:45:00,55.56,55.61,55.55,55.58,7629.0,49.586,49.6306,49.5771,49.6039,7629.0
2015-12-17 13:50:00,55.57,55.6,55.55,55.55,6027.0,49.5949,49.6217,49.5771,49.5771,6027.0
2015-12-17 13:55:00,55.55,55.6,55.52,55.58,6069.0,49.5771,49.6217,49.5503,49.6039,6069.0
2015-12-17 14:00:00,55.6,55.6,55.52,55.52,8912.0,49.6217,49.6217,49.5503,49.5503,8912.0
2015-12-17 14:05:00,55.52,55.52,55.46,55.46,4253.0,49.5503,49.5503,49.4968,49.4968,4253.0
2015-12-17 14:10:00,55.47,55.51,55.46,55.49,6532.0,49.5057,49.5414,49.4968,49.5235,6532.0
2015-12-17 14:15:00,55.5,55.5,55.48,55.49,7274.0,49.5325,49.5325,49.5146,49.5235,7274.0
2015-12-17 14:20:00,55.5,55.5,55.45,55.45,3904.0,49.5325,49.5325,49.4878,49.4878,3904.0
2015-12-17 14:25:00,55.45,55.5,55.45,55.47,4273.0,49.4878,49.5325,49.4878,49.5057,4273.0
2015-12-17 14:30:00,55.47,55.5,55.46,55.47,7066.0,49.5057,49.5325,49.4968,49.5057,7066.0
2015-12-17 14:35:00,55.47,55.5,55.46,55.5,5451.0,49.5057,49.5325,49.4968,49.5325,5451.0
2015-12-17 14:40:00,55.47,55.49,55.46,55.49,2845.0,49.5057,49.5235,49.4968,49.5235,2845.0
2015-12-17 14:45:00,55.5,55.5,55.46,55.46,4543.0,49.5325,49.5325,49.4968,49.4968,4543.0
2015-12-17 14:50:00,55.46,55.52,55.46,55.51,6441.0,49.4968,49.5503,49.4968,49.5414,6441.0
2015-12-17 14:55:00,55.52,55.56,55.5,55.5,12802.0,49.5503,49.586,49.5325,49.5325,12802.0
2015-12-17 15:00:00,55.5,55.5,55.46,55.47,6570.0,49.5325,49.5325,49.4968,49.5057,6570.0
2015-12-17 15:05:00,55.46,55.51,55.46,55.5,8815.0,49.4968,49.5414,49.4968,49.5325,8815.0
2015-12-17 15:10:00,55.51,55.53,55.51,55.53,4946.0,49.5414,49.5592,49.5414,49.5592,4946.0
2015-12-17 15:15:00,55.54,55.55,55.5,55.5,9900.0,49.5682,49.5771,49.5325,49.5325,9900.0
2015-12-17 15:20:00,55.49,55.53,55.48,55.53,7428.0,49.5235,49.5592,49.5146,49.5592,7428.0
2015-12-17 15:25:00,55.54,55.55,55.45,55.48,19459.0,49.5682,49.5771,49.4878,49.5146,19459.0
2015-12-17 15:30:00,55.47,55.52,55.46,55.49,17098.0,49.5057,49.5503,49.4968,49.5235,17098.0
2015-12-17 15:35:00,55.5,55.53,55.47,55.49,17031.0,49.5325,49.5592,49.5057,49.5235,17031.0
2015-12-17 15:40:00,55.49,55.51,55.43,55.44,21010.0,49.5235,49.5414,49.47,49.4789,21010.0
2015-12-17 15:45:00,55.43,55.44,55.39,55.4,19475.0,49.47,49.4789,49.4343,49.4432,19475.0
2015-12-17 15:50:00,55.39,55.39,55.32,55.34,20976.0,49.4343,49.4343,49.3718,49.3897,20976.0
2015-12-17 15:55:00,55.34,55.34,55.16,55.19,59881.0,49.3897,49.3897,49.229,49.2558,59881.0
2015-12-18 09:30:00,55.19,55.44,55.19,55.44,207812.0,49.2558,49.4789,49.2558,49.4789,207812.0
2015-12-18 09:35:00,55.33,55.37,55.11,55.24,13631.0,49.3807,49.4164,49.1844,49.3004,13631.0
2015-12-18 09:40:00,55.24,55.36,55.14,55.14,7670.0,49.3004,49.4075,49.2112,49.2112,7670.0
2015-12-18 09:45:00,55.17,55.21,55.12,55.15,3944.0,49.2379,49.2736,49.1933,49.2201,3944.0
2015-12-18 09:50:00,55.15,55.23,55.05,55.1,10878.0,49.2201,49.2915,49.1308,49.1755,10878.0
2015-12-18 09:55:00,55.1,55.1,55.02,55.02,7108.0,49.1755,49.1755,49.1041,49.1041,7108.0
2015-12-18 10:00:00,55.02,55.1,55.0,55.06,7004.0,49.1041,49.1755,49.0862,49.1398,7004.0
2015-12-18 10:05:00,55.03,55.06,55.03,55.05,14741.0,49.113,49.1398,49.113,49.1308,14741.0
2015-12-18 10:10:00,55.04,55.08,54.83,54.83,91461.0,49.1219,49.1576,48.9345,48.9345,91461.0
2015-12-18 10:15:00,54.83,54.89,54.8,54.89,5329.0,48.9345,48.988,48.9077,48.988,5329.0
2015-12-18 10:20:00,54.9,54.96,54.9,54.91,3737.0,48.997,49.0505,48.997,49.0059,3737.0
2015-12-18 10:25:00,54.88,54.92,54.81,54.87,9103.0,48.9791,49.0148,48.9167,48.9702,9103.0
2015-12-18 10:30:00,54.86,54.89,54.81,54.87,14639.0,48.9613,48.988,48.9167,48.9702,14639.0
2015-12-18 10:35:00,54.88,54.9,54.73,54.77,9943.0,48.9791,48.997,48.8453,48.881,9943.0
2015-12-18 10:40:00,54.73,54.83,54.73,54.75,5209.0,48.8453,48.9345,48.8453,48.8631,5209.0
2015-12-18 10:45:00,54.75,54.82,54.73,54.77,5042.0,48.8631,48.9256,48.8453,48.881,5042.0
2015-12-18 10:50:00,54.77,54.86,54.77,54.82,5120.0,48.881,48.9613,48.881,48.9256,5120.0
2015-12-18 10:55:00,54.82,54.88,54.82,54.88,1720.0,48.9256,48.9791,48.9256,48.9791,1720.0
2015-12-18 11:00:00,54.86,54.95,54.85,54.95,7396.0,48.9613,49.0416,48.9524,49.0416,7396.0
2015-12-18 11:05:00,54.94,54.94,54.91,54.91,4266.0,49.0327,49.0327,49.0059,49.0059,4266.0
2015-12-18 11:10:00,54.92,55.04,54.91,55.03,4100.0,49.0148,49.1219,49.0059,49.113,4100.0
2015-12-18 11:15:00,55.02,55.03,54.98,55.01,7500.0,49.1041,49.113,49.0684,49.0951,7500.0
2015-12-18 11:20:00,55.0,55.0,54.88,54.93,24073.0,49.0862,49.0862,48.9791,49.0237,24073.0
2015-12-18 11:25:00,54.94,55.0,54.92,54.92,7199.0,49.0327,49.0862,49.0148,49.0148,7199.0
2015-12-18 11:30:00,54.93,54.96,54.91,54.91,6182.0,49.0237,49.0505,49.0059,49.0059,6182.0
2015-12-18 11:35:00,54.92,54.98,54.91,54.96,4924.0,49.0148,49.0684,49.0059,49.0505,4924.0
2015-12-18 11:40:00,54.98,54.98,54.93,54.94,8357.0,49.0684,49.0684,49.0237,49.0327,8357.0
2015-12-18 11:45:00,54.95,54.98,54.93,54.96,6374.0,49.0416,49.0684,49.0237,49.0505,6374.0
2015-12-18 11:50:00,54.97,54.98,54.95,54.95,4564.0,49.0594,49.0684,49.0416,49.0416,4564.0
2015-12-18 11:55:00,54.94,54.96,54.91,54.92,13302.0,49.0327,49.0505,49.0059,49.0148,13302.0
2015-12-18 12:00:00,54.9,54.93,54.89,54.92,9512.0,48.997,49.0237,48.988,49.0148,9512.0
2015-12-18 12:05:00,54.92,54.94,54.9,54.91,13666.0,49.0148,49.0327,48.997,49.0059,13666.0
2015-12-18 12:10:00,54.93,54.96,54.87,54.87,30231.0,49.0237,49.0505,48.9702,48.9702,30231.0
2015-12-18 12:15:00,54.87,54.93,54.77,54.77,13688.0,48.9702,49.0237,48.881,48.881,13688.0
2015-12-18 12:20:00,54.78,54.79,54.7,54.7,3700.0,48.8899,48.8988,48.8185,48.8185,3700.0
2015-12-18 12:25:00,54.7,54.78,54.69,54.77,3550.0,48.8185,48.8899,48.8096,48.881,3550.0
2015-12-18 12:30:00,54.76,54.76,54.72,54.74,2500.0,48.872,48.872,48.8363,48.8542,2500.0
2015-12-18 12:35:00,54.71,54.71,54.65,54.67,5580.0,48.8274,48.8274,48.7739,48.7917,5580.0
2015-12-18 12:40:00,54.67,54.72,54.67,54.72,4600.0,48.7917,48.8363,48.7917,48.8363,4600.0
2015-12-18 12:45:00,54.71,54.71,54.67,54.69,5370.0,48.8274,48.8274,48.7917,48.8096,5370.0
2015-12-18 12:50:00,54.69,54.71,54.63,54.71,4254.0,48.8096,48.8274,48.756,48.8274,4254.0
2015-12-18 12:55:00,54.72,54.72,54.67,54.67,1515.0,48.8363,48.8363,48.7917,48.7917,1515.0
2015-12-18 13:00:00,54.67,54.71,54.66,54.67,9521.0,48.7917,48.8274,48.7828,48.7917,9521.0
2015-12-18 13:05:00,54.67,54.69,54.66,54.66,4716.0,48.7917,48.8096,48.7828,48.7828,4716.0
2015-12-18 13:10:00,54.68,54.71,54.65,54.68,9885.0,48.8006,48.8274,48.7739,48.8006,9885.0
2015-12-18 13:15:00,54.68,54.69,54.64,54.65,5818.0,48.8006,48.8096,48.7649,48.7739,5818.0
2015-12-18 13:20:00,54.64,54.66,54.64,54.64,6363.0,48.7649,48.7828,48.7649,48.7649,6363.0
2015-12-18 13:25:00,54.65,54.7,54.65,54.69,3949.0,48.7739,48.8185,48.7739,48.8096,3949.0
2015-12-18 13:30:00,54.68,54.68,54.64,54.64,11169.0,48.8006,48.8006,48.7649,48.7649,11169.0
2015-12-18 13:35:00,54.64,54.66,54.61,54.61,10697.0,48.7649,48.7828,48.7382,48.7382,10697.0
2015-12-18 13:40:00,54.6,54.6,54.53,54.53,9271.0,48.7292,48.7292,48.6668,48.6668,9271.0
2015-12-18 13:45:00,54.52,54.52,54.44,54.45,8070.0,48.6578,48.6578,48.5864,48.5954,8070.0
2015-12-18 13:50:00,54.44,54.45,54.39,54.39,10272.0,48.5864,48.5954,48.5418,48.5418,10272.0
2015-12-18 13:55:00,54.38,54.43,54.38,54.4,3600.0,48.5329,48.5775,48.5329,48.5507,3600.0
2015-12-18 14:00:00,54.41,54.44,54.34,54.37,8728.0,48.5597,48.5864,48.4972,48.524,8728.0
2015-12-18 14:05:00,54.37,54.39,54.35,54.36,6649.0,48.524,48.5418,48.5061,48.515,6649.0
2015-12-18 14:10:00,54.36,54.37,54.32,54.35,5060.0,48.515,48.524,48.4793,48.5061,5060.0
2015-12-18 14:15:00,54.33,54.33,54.28,54.29,8787.0,48.4883,48.4883,48.4436,48.4526,8787.0
2015-12-18 14:20:00,54.3,54.34,54.3,54.34,5104.0,48.4615,48.4972,48.4615,48.4972,5104.0
2015-12-18 14:25:00,54.34,54.35,54.31,54.31,6250.0,48.4972,48.5061,48.4704,48.4704,6250.0
2015-12-18 14:30:00,54.31,54.34,54.27,54.34,10447.0,48.4704,48.4972,48.4347,48.4972,10447.0
2015-12-18 14:35:00,54.34,54.36,54.31,54.31,4541.0,48.4972,48.515,48.4704,48.4704,4541.0
2015-12-18 14:40:00,54.29,54.3,54.23,54.24,5822.0,48.4526,48.4615,48.399,48.4079,5822.0
2015-12-18 14:45:00,54.25,54.27,54.17,54.19,8294.0,48.4169,48.4347,48.3455,48.3633,8294.0
2015-12-18 14:50:00,54.2,54.2,54.13,54.14,11581.0,48.3722,48.3722,48.3098,48.3187,11581.0
2015-12-18 14:55:00,54.16,54.16,54.11,54.11,6893.0,48.3365,48.3365,48.2919,48.2919,6893.0
2015-12-18 15:00:00,54.12,54.12,54.08,54.08,18100.0,48.3008,48.3008,48.2651,48.2651,18100.0
2015-12-18 15:05:00,54.08,54.15,54.06,54.14,22281.0,48.2651,48.3276,48.2473,48.3187,22281.0
2015-12-18 15:10:00,54.13,54.16,54.11,54.15,14535.0,48.3098,48.3365,48.2919,48.3276,14535.0
2015-12-18 15:15:00,54.14,54.14,54.04,54.05,24461.0,48.3187,48.3187,48.2294,48.2384,24461.0
2015-12-18 15:20:00,54.06,54.08,54.01,54.06,10285.0,48.2473,48.2651,48.2027,48.2473,10285.0
2015-12-18 15:25:00,54.06,54.13,54.06,54.09,14300.0,48.2473,48.3098,48.2473,48.2741,14300.0
2015-12-18 15:30:00,54.1,54.2,54.1,54.2,19593.0,48.283,48.3722,48.283,48.3722,19593.0
2015-12-18 15:35:00,54.2,54.21,54.17,54.19,24158.0,48.3722,48.3812,48.3455,48.3633,24158.0
2015-12-18 15:40:00,54.18,54.26,54.18,54.25,33480.0,48.3544,48.4258,48.3544,48.4169,33480.0
2015-12-18 15:45:00,54.26,54.3,54.14,54.14,59688.0,48.4258,48.4615,48.3187,48.3187,59688.0
2015-12-18 15:50:00,54.13,54.15,54.06,54.07,53505.0,48.3098,48.3276,48.2473,48.2562,53505.0
2015-12-18 15:55:00,54.07,54.08,53.96,53.98,100675.0,48.2562,48.2651,48.158,48.1759,100675.0
2015-12-21 09:30:00,54.2,54.21,53.9,53.9,19457.0,48.3722,48.3812,48.1045,48.1045,19457.0
2015-12-21 09:35:00,53.91,53.97,53.67,53.7,17507.0,48.1134,48.167,47.8992,47.926,17507.0
2015-12-21 09:40:00,53.74,53.76,53.5,53.51,14991.0,47.9617,47.9796,47.7475,47.7564,14991.0
2015-12-21 09:45:00,53.58,53.59,53.36,53.36,21271.0,47.8189,47.8278,47.6226,47.6226,21271.0
2015-12-21 09:50:00,53.41,53.41,53.3,53.31,10131.0,47.6672,47.6672,47.569,47.5779,10131.0
2015-12-21 09:55:00,53.31,53.36,53.27,53.31,6900.0,47.5779,47.6226,47.5422,47.5779,6900.0
2015-12-21 10:00:00,53.31,53.35,53.18,53.3,31658.0,47.5779,47.6136,47.4619,47.569,31658.0
2015-12-21 10:05:00,53.34,53.45,53.31,53.35,8930.0,47.6047,47.7029,47.5779,47.6136,8930.0
2015-12-21 10:10:00,53.35,53.48,53.3,53.45,13140.0,47.6136,47.7297,47.569,47.7029,13140.0
2015-12-21 10:15:00,53.47,53.56,53.4,53.41,5988.0,47.7207,47.8011,47.6583,47.6672,5988.0
2015-12-21 10:20:00,53.39,53.41,53.3,53.32,7046.0,47.6493,47.6672,47.569,47.5869,7046.0
2015-12-21 10:25:00,53.3,53.38,53.09,53.14,26561.0,47.569,47.6404,47.3816,47.4262,26561.0
2015-12-21 10:30:00,53.16,53.24,53.11,53.23,8726.0,47.4441,47.5155,47.3994,47.5065,8726.0
2015-12-21 10:35:00,53.23,53.23,53.14,53.15,6185.0,47.5065,47.5065,47.4262,47.4351,6185.0
2015-12-21 10:40:00,53.16,53.16,53.05,53.07,9362.0,47.4441,47.4441,47.3459,47.3637,9362.0
2015-12-21 10:45:00,53.06,53.07,53.02,53.02,1800.0,47.3548,47.3637,47.3191,47.3191,1800.0
2015-12-21 10:50:00,53.04,53.14,53.03,53.11,14539.0,47.337,47.4262,47.328,47.3994,14539.0
2015-12-21 10:55:00,53.12,53.2,53.11,53.19,7402.0,47.4084,47.4798,47.3994,47.4708,7402.0
2015-12-21 11:00:00,53.2,53.25,53.13,53.13,7989.0,47.4798,47.5244,47.4173,47.4173,7989.0
2015-12-21 11:05:00,53.12,53.13,52.99,53.02,9578.0,47.4084,47.4173,47.2923,47.3191,9578.0
2015-12-21 11:10:00,53.01,53.06,52.96,52.96,6159.0,47.3102,47.3548,47.2656,47.2656,6159.0
2015-12-21 11:15:00,52.96,52.97,52.88,52.9,6402.0,47.2656,47.2745,47.1942,47.212,6402.0
2015-12-21 11:20:00,52.89,53.0,52.87,52.96,5733.0,47.2031,47.3013,47.1852,47.2656,5733.0
2015-12-21 11:25:00,52.97,52.98,52.92,52.98,7823.0,47.2745,47.2834,47.2299,47.2834,7823.0
2015-12-21 11:30:00,52.98,52.99,52.9,52.91,5366.0,47.2834,47.2923,47.212,47.2209,5366.0
2015-12-21 11:35:00,52.92,52.98,52.91,52.93,4382.0,47.2299,47.2834,47.2209,47.2388,4382.0
2015-12-21 11:40:00,52.93,52.95,52.9,52.94,11418.0,47.2388,47.2566,47.212,47.2477,11418.0
2015-12-21 11:45:00,52.93,52.94,52.89,52.9,7106.0,47.2388,47.2477,47.2031,47.212,7106.0
2015-12-21 11:50:00,52.92,52.99,52.92,52.97,5335.0,47.2299,47.2923,47.2299,47.2745,5335.0
2015-12-21 11:55:00,52.93,52.95,52.92,52.95,7571.0,47.2388,47.2566,47.2299,47.2566,7571.0
2015-12-21 12:00:00,52.95,53.01,52.94,53.01,4861.0,47.2566,47.3102,47.2477,47.3102,4861.0
2015-12-21 12:05:00,53.03,53.07,53.02,53.04,7887.0,47.328,47.3637,47.3191,47.337,7887.0
2015-12-21 12:10:00,53.04,53.06,53.03,53.04,3891.0,47.337,47.3548,47.328,47.337,3891.0
2015-12-21 12:15:00,53.04,53.04,52.99,53.0,3706.0,47.337,47.337,47.2923,47.3013,3706.0
2015-12-21 12:20:00,53.0,53.05,52.99,53.03,5812.0,47.3013,47.3459,47.2923,47.328,5812.0
2015-12-21 12:25:00,53.05,53.07,53.04,53.05,5521.0,47.3459,47.3637,47.337,47.3459,5521.0
2015-12-21 12:30:00,53.06,53.08,53.03,53.04,3400.0,47.3548,47.3727,47.328,47.337,3400.0
2015-12-21 12:35:00,53.04,53.05,53.01,53.05,4300.0,47.337,47.3459,47.3102,47.3459,4300.0
2015-12-21 12:40:00,53.05,53.1,53.05,53.09,7891.0,47.3459,47.3905,47.3459,47.3816,7891.0
2015-12-21 12:45:00,53.08,53.12,53.08,53.09,6102.0,47.3727,47.4084,47.3727,47.3816,6102.0
2015-12-21 12:50:00,53.1,53.11,53.08,53.09,6090.0,47.3905,47.3994,47.3727,47.3816,6090.0
2015-12-21 12:55:00,53.09,53.13,53.09,53.13,5903.0,47.3816,47.4173,47.3816,47.4173,5903.0
2015-12-21 13:00:00,53.15,53.21,53.14,53.21,2422.0,47.4351,47.4887,47.4262,47.4887,2422.0
2015-12-21 13:05:00,53.22,53.23,53.14,53.14,6301.0,47.4976,47.5065,47.4262,47.4262,6301.0
2015-12-21 13:10:00,53.14,53.21,53.06,53.17,77801.0,47.4262,47.4887,47.3548,47.453,77801.0
2015-12-21 13:15:00,53.17,53.17,53.12,53.12,5656.0,47.453,47.453,47.4084,47.4084,5656.0
2015-12-21 13:20:00,53.14,53.14,53.11,53.13,4501.0,47.4262,47.4262,47.3994,47.4173,4501.0
2015-12-21 13:25:00,53.12,53.13,53.09,53.11,7218.0,47.4084,47.4173,47.3816,47.3994,7218.0
2015-12-21 13:30:00,53.11,53.17,53.11,53.17,7090.0,47.3994,47.453,47.3994,47.453,7090.0
2015-12-21 13:35:00,53.18,53.2,53.17,53.18,3900.0,47.4619,47.4798,47.453,47.4619,3900.0
2015-12-21 13:40:00,53.18,53.21,53.16,53.17,8157.0,47.4619,47.4887,47.4441,47.453,8157.0
2015-12-21 13:45:00,53.16,53.18,53.14,53.18,21879.0,47.4441,47.4619,47.4262,47.4619,21879.0
2015-12-21 13:50:00,53.18,53.2,53.18,53.18,4900.0,47.4619,47.4798,47.4619,47.4619,4900.0
2015-12-21 13:55:00,53.2,53.2,53.16,53.18,4400.0,47.4798,47.4798,47.4441,47.4619,4400.0
2015-12-21 14:00:00,53.18,53.18,53.15,53.15,7280.0,47.4619,47.4619,47.4351,47.4351,7280.0
2015-12-21 14:05:00,53.15,53.17,53.15,53.16,3113.0,47.4351,47.453,47.4351,47.4441,3113.0
2015-12-21 14:10:00,53.16,53.23,53.15,53.22,5638.0,47.4441,47.5065,47.4351,47.4976,5638.0
2015-12-21 14:15:00,53.23,53.23,53.16,53.17,6348.0,47.5065,47.5065,47.4441,47.453,6348.0
2015-12-21 14:20:00,53.16,53.17,53.11,53.12,5627.0,47.4441,47.453,47.3994,47.4084,5627.0
2015-12-21 14:25:00,53.12,53.12,53.06,53.1,4704.0,47.4084,47.4084,47.3548,47.3905,4704.0
2015-12-21 14:30:00,53.1,53.11,53.05,53.05,6614.0,47.3905,47.3994,47.3459,47.3459,6614.0
2015-12-21 14:35:00,53.05,53.05,53.0,53.01,7046.0,47.3459,47.3459,47.3013,47.3102,7046.0
2015-12-21 14:40:00,53.0,53.0,52.94,52.94,4273.0,47.3013,47.3013,47.2477,47.2477,4273.0
2015-12-21 14:45:00,52.94,52.94,52.85,52.85,9096.0,47.2477,47.2477,47.1674,47.1674,9096.0
2015-12-21 14:50:00,52.87,52.88,52.84,52.86,10213.0,47.1852,47.1942,47.1585,47.1763,10213.0
2015-12-21 14:55:00,52.86,52.9,52.82,52.82,16581.0,47.1763,47.212,47.1406,47.1406,16581.0
2015-12-21 15:00:00,52.82,52.84,52.8,52.82,15749.0,47.1406,47.1585,47.1228,47.1406,15749.0
2015-12-21 15:05:00,52.81,52.99,52.77,52.77,33123.0,47.1317,47.2923,47.096,47.096,33123.0
2015-12-21 15:10:00,52.76,52.76,52.71,52.72,11020.0,47.0871,47.0871,47.0424,47.0514,11020.0
2015-12-21 15:15:00,52.73,52.74,52.65,52.66,14877.0,47.0603,47.0692,46.9889,46.9978,14877.0
2015-12-21 15:20:00,52.65,52.73,52.61,52.62,22573.0,46.9889,47.0603,46.9532,46.9621,22573.0
2015-12-21 15:25:00,52.62,52.73,52.6,52.73,20741.0,46.9621,47.0603,46.9443,47.0603,20741.0
2015-12-21 15:30:00,52.73,52.82,52.72,52.79,17549.0,47.0603,47.1406,47.0514,47.1138,17549.0
2015-12-21 15:35:00,52.78,52.79,52.75,52.78,14734.0,47.1049,47.1138,47.0781,47.1049,14734.0
2015-12-21 15:40:00,52.78,52.83,52.78,52.81,13783.0,47.1049,47.1495,47.1049,47.1317,13783.0
2015-12-21 15:45:00,52.83,52.9,52.83,52.89,30469.0,47.1495,47.212,47.1495,47.2031,30469.0
2015-12-21 15:50:00,52.89,52.92,52.79,52.87,51784.0,47.2031,47.2299,47.1138,47.1852,51784.0
2015-12-21 15:55:00,52.88,52.95,52.85,52.91,101761.0,47.1942,47.2566,47.1674,47.2209,101761.0
2015-12-22 09:30:00,53.48,53.55,53.16,53.32,48852.0,47.7297,47.7921,47.4441,47.5869,48852.0
2015-12-22 09:35:00,53.32,53.32,52.79,53.02,44662.0,47.5869,47.5869,47.1138,47.3191,44662.0
2015-12-22 09:40:00,53.08,53.25,53.05,53.12,24007.0,47.3727,47.5244,47.3459,47.4084,24007.0
2015-12-22 09:45:00,53.16,53.39,53.13,53.24,6669.0,47.4441,47.6493,47.4173,47.5155,6669.0
2015-12-22 09:50:00,53.21,53.29,53.17,53.18,6858.0,47.4887,47.5601,47.453,47.4619,6858.0
2015-12-22 09:55:00,53.21,53.24,53.14,53.18,4700.0,47.4887,47.5155,47.4262,47.4619,4700.0
2015-12-22 10:00:00,53.15,53.21,53.1,53.13,5100.0,47.4351,47.4887,47.3905,47.4173,5100.0
2015-12-22 10:05:00,53.14,53.14,53.06,53.11,14446.0,47.4262,47.4262,47.3548,47.3994,14446.0
2015-12-22 10:10:00,53.11,53.15,53.05,53.08,10463.0,47.3994,47.4351,47.3459,47.3727,10463.0
2015-12-22 10:15:00,53.06,53.13,53.03,53.11,10040.0,47.3548,47.4173,47.328,47.3994,10040.0
2015-12-22 10:20:00,53.06,53.13,53.0,53.09,11340.0,47.3548,47.4173,47.3013,47.3816,11340.0
2015-12-22 10:25:00,53.1,53.23,53.08,53.17,9518.0,47.3905,47.5065,47.3727,47.453,9518.0
2015-12-22 10:30:00,53.19,53.21,53.13,53.21,2800.0,47.4708,47.4887,47.4173,47.4887,2800.0
2015-12-22 10:35:00,53.25,53.35,53.22,53.35,6900.0,47.5244,47.6136,47.4976,47.6136,6900.0
2015-12-22 10:40:00,53.34,53.38,53.25,53.28,15017.0,47.6047,47.6404,47.5244,47.5512,15017.0
2015-12-22 10:45:00,53.28,53.34,53.24,53.24,8000.0,47.5512,47.6047,47.5155,47.5155,8000.0
2015-12-22 10:50:00,53.26,53.26,53.16,53.16,5160.0,47.5333,47.5333,47.4441,47.4441,5160.0
2015-12-22 10:55:00,53.18,53.21,53.13,53.16,5900.0,47.4619,47.4887,47.4173,47.4441,5900.0
2015-12-22 11:00:00,53.15,53.24,53.14,53.24,4669.0,47.4351,47.5155,47.4262,47.5155,4669.0
2015-12-22 11:05:00,53.31,53.33,53.27,53.29,3095.0,47.5779,47.5958,47.5422,47.5601,3095.0
2015-12-22 11:10:00,53.29,53.29,53.18,53.18,13090.0,47.5601,47.5601,47.4619,47.4619,13090.0
2015-12-22 11:15:00,53.18,53.24,53.14,53.24,2600.0,47.4619,47.5155,47.4262,47.5155,2600.0
2015-12-22 11:20:00,53.25,53.28,53.19,53.21,7105.0,47.5244,47.5512,47.4708,47.4887,7105.0
2015-12-22 11:25:00,53.23,53.3,53.2,53.3,4256.0,47.5065,47.569,47.4798,47.569,4256.0
2015-12-22 11:30:00,53.3,53.43,53.3,53.4,14110.0,47.569,47.685,47.569,47.6583,14110.0
2015-12-22 11:35:00,53.4,53.53,53.4,53.5,9230.0,47.6583,47.7743,47.6583,47.7475,9230.0
2015-12-22 11:40:00,53.51,53.55,53.49,53.55,3704.0,47.7564,47.7921,47.7386,47.7921,3704.0
2015-12-22 11:45:00,53.55,53.6,53.54,53.58,7563.0,47.7921,47.8368,47.7832,47.8189,7563.0
2015-12-22 11:50:00,53.57,53.61,53.57,53.57,5004.0,47.81,47.8457,47.81,47.81,5004.0
2015-12-22 11:55:00,53.56,53.58,53.52,53.55,7620.0,47.8011,47.8189,47.7654,47.7921,7620.0
2015-12-22 12:00:00,53.53,53.54,53.4,53.4,5809.0,47.7743,47.7832,47.6583,47.6583,5809.0
2015-12-22 12:05:00,53.41,53.51,53.4,53.51,3899.0,47.6672,47.7564,47.6583,47.7564,3899.0
2015-12-22 12:10:00,53.49,53.54,53.45,53.46,12082.0,47.7386,47.7832,47.7029,47.7118,12082.0
2015-12-22 12:15:00,53.45,53.49,53.42,53.49,3477.0,47.7029,47.7386,47.6761,47.7386,3477.0
2015-12-22 12:20:00,53.46,53.51,53.45,53.51,8149.0,47.7118,47.7564,47.7029,47.7564,8149.0
2015-12-22 12:25:00,53.51,53.52,53.48,53.5,4286.0,47.7564,47.7654,47.7297,47.7475,4286.0
2015-12-22 12:30:00,53.52,53.52,53.47,53.52,4058.0,47.7654,47.7654,47.7207,47.7654,4058.0
2015-12-22 12:35:00,53.53,53.53,53.49,53.49,10000.0,47.7743,47.7743,47.7386,47.7386,10000.0
2015-12-22 12:40:00,53.46,53.46,53.38,53.38,4600.0,47.7118,47.7118,47.6404,47.6404,4600.0
2015-12-22 12:45:00,53.38,53.39,53.2,53.2,11063.0,47.6404,47.6493,47.4798,47.4798,11063.0
2015-12-22 12:50:00,53.21,53.23,53.15,53.22,11155.0,47.4887,47.5065,47.4351,47.4976,11155.0
2015-12-22 12:55:00,53.27,53.3,53.25,53.26,3160.0,47.5422,47.569,47.5244,47.5333,3160.0
2015-12-22 13:00:00,53.27,53.29,53.22,53.23,7053.0,47.5422,47.5601,47.4976,47.5065,7053.0
2015-12-22 13:05:00,53.22,53.24,53.15,53.15,6338.0,47.4976,47.5155,47.4351,47.4351,6338.0
2015-12-22 13:10:00,53.16,53.17,53.12,53.17,5683.0,47.4441,47.453,47.4084,47.453,5683.0
2015-12-22 13:15:00,53.17,53.18,53.15,53.15,5457.0,47.453,47.4619,47.4351,47.4351,5457.0
2015-12-22 13:20:00,53.15,53.16,53.09,53.09,8481.0,47.4351,47.4441,47.3816,47.3816,8481.0
2015-12-22 13:25:00,53.08,53.14,53.08,53.08,7338.0,47.3727,47.4262,47.3727,47.3727,7338.0
2015-12-22 13:30:00,53.09,53.12,53.08,53.08,4430.0,47.3816,47.4084,47.3727,47.3727,4430.0
2015-12-22 13:35:00,53.08,53.11,53.07,53.11,5557.0,47.3727,47.3994,47.3637,47.3994,5557.0
2015-12-22 13:40:00,53.09,53.1,53.07,53.09,6635.0,47.3816,47.3905,47.3637,47.3816,6635.0
2015-12-22 13:45:00,53.1,53.17,53.09,53.17,5957.0,47.3905,47.453,47.3816,47.453,5957.0
2015-12-22 13:50:00,53.18,53.26,53.18,53.25,7130.0,47.4619,47.5333,47.4619,47.5244,7130.0
2015-12-22 13:55:00,53.24,53.3,53.24,53.3,6539.0,47.5155,47.569,47.5155,47.569,6539.0
2015-12-22 14:00:00,53.31,53.4,53.3,53.35,11525.0,47.5779,47.6583,47.569,47.6136,11525.0
2015-12-22 14:05:00,53.36,53.36,53.3,53.31,4620.0,47.6226,47.6226,47.569,47.5779,4620.0
2015-12-22 14:10:00,53.31,53.32,53.26,53.31,7527.0,47.5779,47.5869,47.5333,47.5779,7527.0
2015-12-22 14:15:00,53.31,53.35,53.29,53.35,13969.0,47.5779,47.6136,47.5601,47.6136,13969.0
2015-12-22 14:20:00,53.37,53.42,53.37,53.42,9715.0,47.6315,47.6761,47.6315,47.6761,9715.0
2015-12-22 14:25:00,53.43,53.43,53.41,53.41,5029.0,47.685,47.685,47.6672,47.6672,5029.0
2015-12-22 14:30:00,53.42,53.48,53.41,53.48,9091.0,47.6761,47.7297,47.6672,47.7297,9091.0
2015-12-22 14:35:00,53.48,53.49,53.45,53.45,6300.0,47.7297,47.7386,47.7029,47.7029,6300.0
2015-12-22 14:40:00,53.46,53.47,53.45,53.46,7327.0,47.7118,47.7207,47.7029,47.7118,7327.0
2015-12-22 14:45:00,53.46,53.46,53.41,53.41,6300.0,47.7118,47.7118,47.6672,47.6672,6300.0
2015-12-22 14:50:00,53.4,53.41,53.38,53.41,7100.0,47.6583,47.6672,47.6404,47.6672,7100.0
2015-12-22 14:55:00,53.42,53.47,53.42,53.47,8420.0,47.6761,47.7207,47.6761,47.7207,8420.0
2015-12-22 15:00:00,53.46,53.46,53.4,53.41,10361.0,47.7118,47.7118,47.6583,47.6672,10361.0
2015-12-22 15:05:00,53.42,53.47,53.41,53.45,11301.0,47.6761,47.7207,47.6672,47.7029,11301.0
2015-12-22 15:10:00,53.46,53.48,53.42,53.48,16269.0,47.7118,47.7297,47.6761,47.7297,16269.0
2015-12-22 15:15:00,53.47,53.55,53.46,53.55,8744.0,47.7207,47.7921,47.7118,47.7921,8744.0
2015-12-22 15:20:00,53.55,53.63,53.55,53.63,6511.0,47.7921,47.8635,47.7921,47.8635,6511.0
2015-12-22 15:25:00,53.62,53.67,53.62,53.64,9705.0,47.8546,47.8992,47.8546,47.8725,9705.0
2015-12-22 15:30:00,53.63,53.63,53.59,53.6,14855.0,47.8635,47.8635,47.8278,47.8368,14855.0
2015-12-22 15:35:00,53.6,53.64,53.59,53.61,13828.0,47.8368,47.8725,47.8278,47.8457,13828.0
2015-12-22 15:40:00,53.6,53.61,53.51,53.52,21101.0,47.8368,47.8457,47.7564,47.7654,21101.0
2015-12-22 15:45:00,53.51,53.52,53.43,53.44,27730.0,47.7564,47.7654,47.685,47.694,27730.0
2015-12-22 15:50:00,53.45,53.54,53.44,53.54,22756.0,47.7029,47.7832,47.694,47.7832,22756.0
2015-12-22 15:55:00,53.56,53.6,53.5,53.54,105474.0,47.8011,47.8368,47.7475,47.7832,105474.0
2015-12-23 09:30:00,53.85,53.95,53.54,53.95,20889.0,48.0599,48.1491,47.7832,48.1491,20889.0
2015-12-23 09:35:00,53.96,53.99,53.86,53.93,6996.0,48.158,48.1848,48.0688,48.1313,6996.0
2015-12-23 09:40:00,53.95,54.0,53.9,54.0,6675.0,48.1491,48.1937,48.1045,48.1937,6675.0
2015-12-23 09:45:00,54.0,54.28,53.99,54.28,14998.0,48.1937,48.4436,48.1848,48.4436,14998.0
2015-12-23 09:50:00,54.28,54.41,54.24,54.38,17750.0,48.4436,48.5597,48.4079,48.5329,17750.0
2015-12-23 09:55:00,54.34,54.5,54.33,54.48,17760.0,48.4972,48.64,48.4883,48.6221,17760.0
2015-12-23 10:00:00,54.47,54.47,54.28,54.3,15269.0,48.6132,48.6132,48.4436,48.4615,15269.0
2015-12-23 10:05:00,54.3,54.35,54.24,54.25,23422.0,48.4615,48.5061,48.4079,48.4169,23422.0
2015-12-23 10:10:00,54.27,54.3,54.0,54.15,28727.0,48.4347,48.4615,48.1937,48.3276,28727.0
2015-12-23 10:15:00,54.15,54.15,54.06,54.06,11918.0,48.3276,48.3276,48.2473,48.2473,11918.0
2015-12-23 10:20:00,54.05,54.05,53.99,54.0,12362.0,48.2384,48.2384,48.1848,48.1937,12362.0
2015-12-23 10:25:00,54.0,54.03,53.98,54.0,10205.0,48.1937,48.2205,48.1759,48.1937,10205.0
2015-12-23 10:30:00,54.01,54.05,53.98,54.03,18799.0,48.2027,48.2384,48.1759,48.2205,18799.0
2015-12-23 10:35:00,54.03,54.03,53.93,53.99,10520.0,48.2205,48.2205,48.1313,48.1848,10520.0
2015-12-23 10:40:00,53.98,54.01,53.98,54.0,4601.0,48.1759,48.2027,48.1759,48.1937,4601.0
2015-12-23 10:45:00,54.01,54.01,53.99,54.0,7827.0,48.2027,48.2027,48.1848,48.1937,7827.0
2015-12-23 10:50:00,54.0,54.09,53.99,54.0,25539.0,48.1937,48.2741,48.1848,48.1937,25539.0
2015-12-23 10:55:00,54.0,54.01,53.97,53.98,6058.0,48.1937,48.2027,48.167,48.1759,6058.0
2015-12-23 11:00:00,53.98,54.0,53.96,53.99,6090.0,48.1759,48.1937,48.158,48.1848,6090.0
2015-12-23 11:05:00,54.0,54.12,54.0,54.03,17593.0,48.1937,48.3008,48.1937,48.2205,17593.0
2015-12-23 11:10:00,54.03,54.07,54.03,54.05,12100.0,48.2205,48.2562,48.2205,48.2384,12100.0
2015-12-23 11:15:00,54.05,54.07,54.04,54.05,6915.0,48.2384,48.2562,48.2294,48.2384,6915.0
2015-12-23 11:20:00,54.07,54.07,54.01,54.03,9391.0,48.2562,48.2562,48.2027,48.2205,9391.0
2015-12-23 11:25:00,54.04,54.05,54.02,54.05,3900.0,48.2294,48.2384,48.2116,48.2384,3900.0
2015-12-23 11:30:00,54.06,54.06,54.03,54.05,5350.0,48.2473,48.2473,48.2205,48.2384,5350.0
2015-12-23 11:35:00,54.05,54.05,53.97,53.97,4040.0,48.2384,48.2384,48.167,48.167,4040.0
2015-12-23 11:40:00,53.99,54.04,53.99,54.04,5603.0,48.1848,48.2294,48.1848,48.2294,5603.0
2015-12-23 11:45:00,54.04,54.05,53.98,53.98,5000.0,48.2294,48.2384,48.1759,48.1759,5000.0
2015-12-23 11:50:00,53.98,53.98,53.95,53.96,1700.0,48.1759,48.1759,48.1491,48.158,1700.0
2015-12-23 11:55:00,53.97,54.0,53.97,53.98,3299.0,48.167,48.1937,48.167,48.1759,3299.0
2015-12-23 12:00:00,53.98,54.04,53.98,54.03,3977.0,48.1759,48.2294,48.1759,48.2205,3977.0
2015-12-23 12:05:00,54.05,54.06,54.02,54.02,3177.0,48.2384,48.2473,48.2116,48.2116,3177.0
2015-12-23 12:10:00,54.02,54.02,54.0,54.0,5525.0,48.2116,48.2116,48.1937,48.1937,5525.0
2015-12-23 12:15:00,54.0,54.02,54.0,54.02,2200.0,48.1937,48.2116,48.1937,48.2116,2200.0
2015-12-23 12:20:00,54.04,54.06,54.01,54.01,6992.0,48.2294,48.2473,48.2027,48.2027,6992.0
2015-12-23 12:25:00,54.03,54.05,54.01,54.01,2891.0,48.2205,48.2384,48.2027,48.2027,2891.0
2015-12-23 12:30:00,54.01,54.01,54.01,54.01,1200.0,48.2027,48.2027,48.2027,48.2027,1200.0
2015-12-23 12:35:00,54.01,54.04,53.99,53.99,3700.0,48.2027,48.2294,48.1848,48.1848,3700.0
2015-12-23 12:40:00,53.99,54.0,53.99,54.0,3318.0,48.1848,48.1937,48.1848,48.1937,3318.0
2015-12-23 12:45:00,53.99,54.0,53.98,53.99,4200.0,48.1848,48.1937,48.1759,48.1848,4200.0
2015-12-23 12:50:00,53.99,53.99,53.98,53.99,2210.0,48.1848,48.1848,48.1759,48.1848,2210.0
2015-12-23 12:55:00,54.0,54.0,53.98,54.0,4100.0,48.1937,48.1937,48.1759,48.1937,4100.0
2015-12-23 13:00:00,54.0,54.01,53.97,53.98,3548.0,48.1937,48.2027,48.167,48.1759,3548.0
2015-12-23 13:05:00,53.98,54.02,53.98,54.02,3257.0,48.1759,48.2116,48.1759,48.2116,3257.0
2015-12-23 13:10:00,54.01,54.05,54.01,54.05,4500.0,48.2027,48.2384,48.2027,48.2384,4500.0
2015-12-23 13:15:00,54.05,54.05,53.99,54.0,3407.0,48.2384,48.2384,48.1848,48.1937,3407.0
2015-12-23 13:20:00,54.0,54.0,53.94,53.94,4260.0,48.1937,48.1937,48.1402,48.1402,4260.0
2015-12-23 13:25:00,53.95,53.96,53.93,53.94,2357.0,48.1491,48.158,48.1313,48.1402,2357.0
2015-12-23 13:30:00,53.94,53.97,53.93,53.96,2631.0,48.1402,48.167,48.1313,48.158,2631.0
2015-12-23 13:35:00,53.96,53.98,53.95,53.96,7822.0,48.158,48.1759,48.1491,48.158,7822.0
2015-12-23 13:40:00,53.97,53.98,53.96,53.96,7140.0,48.167,48.1759,48.158,48.158,7140.0
2015-12-23 13:45:00,53.96,53.96,53.88,53.89,4157.0,48.158,48.158,48.0866,48.0956,4157.0
2015-12-23 13:50:00,53.9,53.97,53.9,53.97,2650.0,48.1045,48.167,48.1045,48.167,2650.0
2015-12-23 13:55:00,53.98,54.02,53.98,54.01,4101.0,48.1759,48.2116,48.1759,48.2027,4101.0
2015-12-23 14:00:00,54.02,54.02,53.96,53.96,4001.0,48.2116,48.2116,48.158,48.158,4001.0
2015-12-23 14:05:00,53.96,54.01,53.95,54.01,3200.0,48.158,48.2027,48.1491,48.2027,3200.0
2015-12-23 14:10:00,54.0,54.02,53.98,54.02,4581.0,48.1937,48.2116,48.1759,48.2116,4581.0
2015-12-23 14:15:00,54.02,54.02,53.99,54.0,2728.0,48.2116,48.2116,48.1848,48.1937,2728.0
2015-12-23 14:20:00,54.0,54.07,54.0,54.07,8189.0,48.1937,48.2562,48.1937,48.2562,8189.0
2015-12-23 14:25:00,54.08,54.19,54.07,54.18,8769.0,48.2651,48.3633,48.2562,48.3544,8769.0
2015-12-23 14:30:00,54.19,54.21,54.15,54.16,8154.0,48.3633,48.3812,48.3276,48.3365,8154.0
2015-12-23 14:35:00,54.17,54.2,54.15,54.16,12476.0,48.3455,48.3722,48.3276,48.3365,12476.0
2015-12-23 14:40:00,54.15,54.16,54.11,54.12,4724.0,48.3276,48.3365,48.2919,48.3008,4724.0
2015-12-23 14:45:00,54.13,54.18,54.12,54.18,6540.0,48.3098,48.3544,48.3008,48.3544,6540.0
2015-12-23 14:50:00,54.18,54.2,54.14,54.14,11126.0,48.3544,48.3722,48.3187,48.3187,11126.0
2015-12-23 14:55:00,54.14,54.15,54.08,54.12,14306.0,48.3187,48.3276,48.2651,48.3008,14306.0
2015-12-23 15:00:00,54.11,54.13,54.09,54.1,6821.0,48.2919,48.3098,48.2741,48.283,6821.0
2015-12-23 15:05:00,54.09,54.16,54.09,54.15,8285.0,48.2741,48.3365,48.2741,48.3276,8285.0
2015-12-23 15:10:00,54.16,54.16,54.04,54.05,10069.0,48.3365,48.3365,48.2294,48.2384,10069.0
2015-12-23 15:15:00,54.04,54.07,54.01,54.02,13940.0,48.2294,48.2562,48.2027,48.2116,13940.0
2015-12-23 15:20:00,54.02,54.04,54.01,54.04,13330.0,48.2116,48.2294,48.2027,48.2294,13330.0
2015-12-23 15:25:00,54.03,54.04,54.0,54.01,5827.0,48.2205,48.2294,48.1937,48.2027,5827.0
2015-12-23 15:30:00,54.01,54.09,54.01,54.06,17661.0,48.2027,48.2741,48.2027,48.2473,17661.0
2015-12-23 15:35:00,54.07,54.1,54.06,54.09,11256.0,48.2562,48.283,48.2473,48.2741,11256.0
2015-12-23 15:40:00,54.08,54.15,54.08,54.14,17771.0,48.2651,48.3276,48.2651,48.3187,17771.0
2015-12-23 15:45:00,54.15,54.18,54.12,54.13,22054.0,48.3276,48.3544,48.3008,48.3098,22054.0
2015-12-23 15:50:00,54.13,54.15,54.09,54.12,34561.0,48.3098,48.3276,48.2741,48.3008,34561.0
2015-12-23 15:55:00,54.12,54.17,54.09,54.12,96526.0,48.3008,48.3455,48.2741,48.3008,96526.0
2015-12-24 09:30:00,54.08,54.15,53.95,53.96,8767.0,48.2651,48.3276,48.1491,48.158,8767.0
2015-12-24 09:35:00,54.01,54.14,53.89,53.93,8920.0,48.2027,48.3187,48.0956,48.1313,8920.0
2015-12-24 09:40:00,54.01,54.16,53.97,54.16,3196.0,48.2027,48.3365,48.167,48.3365,3196.0
2015-12-24 09:45:00,54.11,54.17,54.06,54.1,2773.0,48.2919,48.3455,48.2473,48.283,2773.0
2015-12-24 09:50:00,54.1,54.17,54.08,54.13,2350.0,48.283,48.3455,48.2651,48.3098,2350.0
2015-12-24 09:55:00,54.13,54.17,54.11,54.17,900.0,48.3098,48.3455,48.2919,48.3455,900.0
2015-12-24 10:00:00,54.16,54.18,54.14,54.15,6200.0,48.3365,48.3544,48.3187,48.3276,6200.0
2015-12-24 10:05:00,54.13,54.19,54.03,54.09,31674.0,48.3098,48.3633,48.2205,48.2741,31674.0
2015-12-24 10:10:00,54.09,54.09,54.04,54.07,4204.0,48.2741,48.2741,48.2294,48.2562,4204.0
2015-12-24 10:15:00,54.07,54.07,54.0,54.0,5000.0,48.2562,48.2562,48.1937,48.1937,5000.0
2015-12-24 10:20:00,53.98,54.03,53.97,54.03,2118.0,48.1759,48.2205,48.167,48.2205,2118.0
2015-12-24 10:25:00,54.04,54.1,54.03,54.08,3800.0,48.2294,48.283,48.2205,48.2651,3800.0
2015-12-24 10:30:00,54.06,54.08,54.06,54.08,1100.0,48.2473,48.2651,48.2473,48.2651,1100.0
2015-12-24 10:35:00,54.08,54.1,54.05,54.08,1700.0,48.2651,48.283,48.2384,48.2651,1700.0
2015-12-24 10:40:00,54.1,54.1,54.06,54.06,3100.0,48.283,48.283,48.2473,48.2473,3100.0
2015-12-24 10:45:00,54.05,54.06,54.04,54.04,414.0,48.2384,48.2473,48.2294,48.2294,414.0
2015-12-24 10:50:00,54.06,54.06,54.0,54.03,2444.0,48.2473,48.2473,48.1937,48.2205,2444.0
2015-12-24 10:55:00,54.02,54.07,53.99,54.01,5225.0,48.2116,48.2562,48.1848,48.2027,5225.0
2015-12-24 11:00:00,54.02,54.03,53.98,54.0,8592.0,48.2116,48.2205,48.1759,48.1937,8592.0
2015-12-24 11:05:00,54.03,54.04,54.02,54.04,2800.0,48.2205,48.2294,48.2116,48.2294,2800.0
2015-12-24 11:10:00,54.04,54.04,53.97,53.97,3460.0,48.2294,48.2294,48.167,48.167,3460.0
2015-12-24 11:15:00,54.0,54.01,53.99,53.99,3600.0,48.1937,48.2027,48.1848,48.1848,3600.0
2015-12-24 11:20:00,53.99,54.0,53.98,54.0,3445.0,48.1848,48.1937,48.1759,48.1937,3445.0
2015-12-24 11:25:00,54.02,54.02,54.0,54.0,2114.0,48.2116,48.2116,48.1937,48.1937,2114.0
2015-12-24 11:30:00,53.99,53.99,53.96,53.96,2400.0,48.1848,48.1848,48.158,48.158,2400.0
2015-12-24 11:35:00,53.96,53.96,53.89,53.89,1906.0,48.158,48.158,48.0956,48.0956,1906.0
2015-12-24 11:40:00,53.89,53.93,53.89,53.93,1078.0,48.0956,48.1313,48.0956,48.1313,1078.0
2015-12-24 11:45:00,53.93,54.0,53.93,54.0,2031.0,48.1313,48.1937,48.1313,48.1937,2031.0
2015-12-24 11:50:00,53.99,53.99,53.98,53.99,2796.0,48.1848,48.1848,48.1759,48.1848,2796.0
2015-12-24 11:55:00,53.99,54.01,53.99,54.0,3800.0,48.1848,48.2027,48.1848,48.1937,3800.0
2015-12-24 12:00:00,53.99,53.99,53.96,53.97,2300.0,48.1848,48.1848,48.158,48.167,2300.0
2015-12-24 12:05:00,53.99,54.0,53.99,53.99,2327.0,48.1848,48.1937,48.1848,48.1848,2327.0
2015-12-24 12:10:00,54.0,54.02,53.99,54.0,4674.0,48.1937,48.2116,48.1848,48.1937,4674.0
2015-12-24 12:15:00,54.0,54.0,53.99,54.0,3902.0,48.1937,48.1937,48.1848,48.1937,3902.0
2015-12-24 12:20:00,54.0,54.02,53.99,54.0,7782.0,48.1937,48.2116,48.1848,48.1937,7782.0
2015-12-24 12:25:00,54.0,54.03,53.99,54.0,8518.0,48.1937,48.2205,48.1848,48.1937,8518.0
2015-12-24 12:30:00,54.0,54.03,54.0,54.02,6590.0,48.1937,48.2205,48.1937,48.2116,6590.0
2015-12-24 12:35:00,54.01,54.02,53.99,54.02,8684.0,48.2027,48.2116,48.1848,48.2116,8684.0
2015-12-24 12:40:00,54.02,54.03,54.01,54.02,7642.0,48.2116,48.2205,48.2027,48.2116,7642.0
2015-12-24 12:45:00,54.01,54.01,53.96,53.99,6713.0,48.2027,48.2027,48.158,48.1848,6713.0
2015-12-24 12:50:00,53.98,54.0,53.96,54.0,4859.0,48.1759,48.1937,48.158,48.1937,4859.0
2015-12-24 12:55:00,54.0,54.0,53.89,53.92,16959.0,48.1937,48.1937,48.0956,48.1223,16959.0
2015-12-28 09:30:00,53.92,53.92,53.8,53.8,10584.0,48.1223,48.1223,48.0152,48.0152,10584.0
2015-12-28 09:35:00,53.83,53.92,53.83,53.91,500.0,48.042,48.1223,48.042,48.1134,500.0
2015-12-28 09:40:00,53.91,53.96,53.82,53.96,1676.0,48.1134,48.158,48.0331,48.158,1676.0
2015-12-28 09:45:00,53.96,54.02,53.95,54.0,6776.0,48.158,48.2116,48.1491,48.1937,6776.0
2015-12-28 09:50:00,54.0,54.12,53.96,54.05,4798.0,48.1937,48.3008,48.158,48.2384,4798.0
2015-12-28 09:55:00,54.06,54.06,53.95,53.97,3490.0,48.2473,48.2473,48.1491,48.167,3490.0
2015-12-28 10:00:00,53.96,53.98,53.84,53.84,4050.0,48.158,48.1759,48.0509,48.0509,4050.0
2015-12-28 10:05:00,53.82,53.94,53.82,53.94,2124.0,48.0331,48.1402,48.0331,48.1402,2124.0
2015-12-28 10:10:00,53.96,53.97,53.9,53.95,2500.0,48.158,48.167,48.1045,48.1491,2500.0
2015-12-28 10:15:00,53.98,53.98,53.93,53.93,1556.0,48.1759,48.1759,48.1313,48.1313,1556.0
2015-12-28 10:20:00,53.98,54.02,53.98,54.0,3100.0,48.1759,48.2116,48.1759,48.1937,3100.0
2015-12-28 10:25:00,54.02,54.02,53.98,53.98,3911.0,48.2116,48.2116,48.1759,48.1759,3911.0
2015-12-28 10:30:00,53.96,53.96,53.91,53.91,1300.0,48.158,48.158,48.1134,48.1134,1300.0
2015-12-28 10:35:00,53.86,53.89,53.83,53.86,3419.0,48.0688,48.0956,48.042,48.0688,3419.0
2015-12-28 10:40:00,53.88,53.95,53.88,53.88,5989.0,48.0866,48.1491,48.0866,48.0866,5989.0
2015-12-28 10:45:00,53.88,53.88,53.84,53.84,1100.0,48.0866,48.0866,48.0509,48.0509,1100.0
2015-12-28 10:50:00,53.85,53.93,53.84,53.93,1500.0,48.0599,48.1313,48.0509,48.1313,1500.0
2015-12-28 10:55:00,53.93,53.93,53.89,53.91,1600.0,48.1313,48.1313,48.0956,48.1134,1600.0
2015-12-28 11:00:00,53.94,54.02,53.94,53.99,8000.0,48.1402,48.2116,48.1402,48.1848,8000.0
2015-12-28 11:05:00,53.99,54.02,53.99,54.02,3615.0,48.1848,48.2116,48.1848,48.2116,3615.0
2015-12-28 11:10:00,54.02,54.02,53.99,54.0,11049.0,48.2116,48.2116,48.1848,48.1937,11049.0
2015-12-28 11:15:00,53.99,54.02,53.98,54.01,4187.0,48.1848,48.2116,48.1759,48.2027,4187.0
2015-12-28 11:20:00,54.01,54.04,54.0,54.04,2700.0,48.2027,48.2294,48.1937,48.2294,2700.0
2015-12-28 11:25:00,54.04,54.04,53.99,53.99,6390.0,48.2294,48.2294,48.1848,48.1848,6390.0
2015-12-28 11:30:00,53.98,54.0,53.97,53.97,5500.0,48.1759,48.1937,48.167,48.167,5500.0
2015-12-28 11:35:00,53.99,54.02,53.99,53.99,4500.0,48.1848,48.2116,48.1848,48.1848,4500.0
2015-12-28 11:40:00,53.99,54.01,53.98,54.0,7048.0,48.1848,48.2027,48.1759,48.1937,7048.0
2015-12-28 11:45:00,54.0,54.03,53.99,54.03,2143.0,48.1937,48.2205,48.1848,48.2205,2143.0
2015-12-28 11:50:00,54.04,54.04,53.98,53.98,2337.0,48.2294,48.2294,48.1759,48.1759,2337.0
2015-12-28 11:55:00,53.96,53.98,53.93,53.93,2300.0,48.158,48.1759,48.1313,48.1313,2300.0
2015-12-28 12:00:00,53.93,53.93,53.84,53.9,1996.0,48.1313,48.1313,48.0509,48.1045,1996.0
2015-12-28 12:05:00,53.91,54.0,53.91,53.99,2380.0,48.1134,48.1937,48.1134,48.1848,2380.0
2015-12-28 12:10:00,53.99,53.99,53.97,53.98,2600.0,48.1848,48.1848,48.167,48.1759,2600.0
2015-12-28 12:15:00,53.98,54.02,53.97,54.01,1900.0,48.1759,48.2116,48.167,48.2027,1900.0
2015-12-28 12:20:00,54.02,54.02,53.99,54.02,3100.0,48.2116,48.2116,48.1848,48.2116,3100.0
2015-12-28 12:25:00,54.02,54.02,53.99,53.99,5000.0,48.2116,48.2116,48.1848,48.1848,5000.0
2015-12-28 12:30:00,54.0,54.02,54.0,54.02,1248.0,48.1937,48.2116,48.1937,48.2116,1248.0
2015-12-28 12:35:00,54.01,54.01,53.98,53.98,3483.0,48.2027,48.2027,48.1759,48.1759,3483.0
2015-12-28 12:40:00,53.99,54.01,53.98,54.01,3395.0,48.1848,48.2027,48.1759,48.2027,3395.0
2015-12-28 12:45:00,54.01,54.02,54.01,54.02,3824.0,48.2027,48.2116,48.2027,48.2116,3824.0
2015-12-28 12:50:00,54.02,54.02,53.99,54.0,3812.0,48.2116,48.2116,48.1848,48.1937,3812.0
2015-12-28 12:55:00,54.02,54.02,53.98,53.98,2767.0,48.2116,48.2116,48.1759,48.1759,2767.0
2015-12-28 13:00:00,53.98,54.0,53.98,54.0,1831.0,48.1759,48.1937,48.1759,48.1937,1831.0
2015-12-28 13:05:00,53.99,54.03,53.99,54.03,2300.0,48.1848,48.2205,48.1848,48.2205,2300.0
2015-12-28 13:10:00,54.02,54.04,54.0,54.02,10642.0,48.2116,48.2294,48.1937,48.2116,10642.0
2015-12-28 13:15:00,54.01,54.04,54.01,54.04,3690.0,48.2027,48.2294,48.2027,48.2294,3690.0
2015-12-28 13:20:00,54.05,54.07,54.03,54.03,7290.0,48.2384,48.2562,48.2205,48.2205,7290.0
2015-12-28 13:25:00,54.03,54.03,53.99,54.0,1391.0,48.2205,48.2205,48.1848,48.1937,1391.0
2015-12-28 13:30:00,53.99,54.03,53.97,54.03,5005.0,48.1848,48.2205,48.167,48.2205,5005.0
2015-12-28 13:35:00,54.01,54.02,53.97,53.99,4300.0,48.2027,48.2116,48.167,48.1848,4300.0
2015-12-28 13:40:00,53.99,54.01,53.97,53.97,3147.0,48.1848,48.2027,48.167,48.167,3147.0
2015-12-28 13:45:00,53.99,53.99,53.95,53.95,1900.0,48.1848,48.1848,48.1491,48.1491,1900.0
2015-12-28 13:50:00,53.97,54.0,53.92,53.92,3300.0,48.167,48.1937,48.1223,48.1223,3300.0
2015-12-28 13:55:00,53.92,53.95,53.91,53.95,3200.0,48.1223,48.1491,48.1134,48.1491,3200.0
2015-12-28 14:00:00,53.95,53.99,53.95,53.99,1000.0,48.1491,48.1848,48.1491,48.1848,1000.0
2015-12-28 14:05:00,53.99,54.01,53.99,54.01,4980.0,48.1848,48.2027,48.1848,48.2027,4980.0
2015-12-28 14:10:00,54.0,54.0,53.96,53.98,5544.0,48.1937,48.1937,48.158,48.1759,5544.0
2015-12-28 14:15:00,53.98,54.01,53.98,54.0,5280.0,48.1759,48.2027,48.1759,48.1937,5280.0
2015-12-28 14:20:00,53.99,54.0,53.97,53.97,4063.0,48.1848,48.1937,48.167,48.167,4063.0
2015-12-28 14:25:00,53.97,54.01,53.97,54.01,3000.0,48.167,48.2027,48.167,48.2027,3000.0
2015-12-28 14:30:00,54.01,54.01,53.97,53.98,6696.0,48.2027,48.2027,48.167,48.1759,6696.0
2015-12-28 14:35:00,53.98,53.98,53.97,53.98,3200.0,48.1759,48.1759,48.167,48.1759,3200.0
2015-12-28 14:40:00,53.97,54.01,53.97,54.01,4800.0,48.167,48.2027,48.167,48.2027,4800.0
2015-12-28 14:45:00,54.0,54.02,53.98,54.0,7550.0,48.1937,48.2116,48.1759,48.1937,7550.0
2015-12-28 14:50:00,53.99,54.02,53.98,54.01,7119.0,48.1848,48.2116,48.1759,48.2027,7119.0
2015-12-28 14:55:00,54.01,54.01,53.98,53.99,6619.0,48.2027,48.2027,48.1759,48.1848,6619.0
2015-12-28 15:00:00,54.0,54.0,53.98,53.99,4400.0,48.1937,48.1937,48.1759,48.1848,4400.0
2015-12-28 15:05:00,54.0,54.02,53.99,54.02,9000.0,48.1937,48.2116,48.1848,48.2116,9000.0
2015-12-28 15:10:00,54.0,54.01,53.98,54.0,10900.0,48.1937,48.2027,48.1759,48.1937,10900.0
2015-12-28 15:15:00,54.0,54.0,53.97,54.0,5976.0,48.1937,48.1937,48.167,48.1937,5976.0
2015-12-28 15:20:00,54.0,54.01,53.98,53.99,10300.0,48.1937,48.2027,48.1759,48.1848,10300.0
2015-12-28 15:25:00,54.0,54.02,54.0,54.0,6711.0,48.1937,48.2116,48.1937,48.1937,6711.0
2015-12-28 15:30:00,54.01,54.04,53.99,53.99,18720.0,48.2027,48.2294,48.1848,48.1848,18720.0
2015-12-28 15:35:00,54.0,54.03,53.98,54.02,10127.0,48.1937,48.2205,48.1759,48.2116,10127.0
2015-12-28 15:40:00,54.03,54.04,54.01,54.01,21113.0,48.2205,48.2294,48.2027,48.2027,21113.0
2015-12-28 15:45:00,54.02,54.04,53.99,54.0,28112.0,48.2116,48.2294,48.1848,48.1937,28112.0
2015-12-28 15:50:00,54.0,54.0,53.99,54.0,24649.0,48.1937,48.1937,48.1848,48.1937,24649.0
2015-12-28 15:55:00,54.0,54.12,54.0,54.11,63752.0,48.1937,48.3008,48.1937,48.2919,63752.0
2015-12-29 09:30:00,54.58,54.65,54.41,54.55,18360.0,48.7114,48.7739,48.5597,48.6846,18360.0
2015-12-29 09:35:00,54.58,54.67,54.52,54.65,7794.0,48.7114,48.7917,48.6578,48.7739,7794.0
2015-12-29 09:40:00,54.66,54.77,54.65,54.69,3640.0,48.7828,48.881,48.7739,48.8096,3640.0
2015-12-29 09:45:00,54.7,54.7,54.64,54.7,5480.0,48.8185,48.8185,48.7649,48.8185,5480.0
2015-12-29 09:50:00,54.75,54.78,54.69,54.69,2600.0,48.8631,48.8899,48.8096,48.8096,2600.0
2015-12-29 09:55:00,54.64,54.64,54.5,54.57,13778.0,48.7649,48.7649,48.64,48.7025,13778.0
2015-12-29 10:00:00,54.53,54.58,54.52,54.55,2566.0,48.6668,48.7114,48.6578,48.6846,2566.0
2015-12-29 10:05:00,54.56,54.6,54.45,54.45,4250.0,48.6935,48.7292,48.5954,48.5954,4250.0
2015-12-29 10:10:00,54.5,54.52,54.43,54.46,5090.0,48.64,48.6578,48.5775,48.6043,5090.0
2015-12-29 10:15:00,54.48,54.57,54.48,54.57,3009.0,48.6221,48.7025,48.6221,48.7025,3009.0
2015-12-29 10:20:00,54.57,54.61,54.51,54.51,8290.0,48.7025,48.7382,48.6489,48.6489,8290.0
2015-12-29 10:25:00,54.5,54.61,54.5,54.6,8902.0,48.64,48.7382,48.64,48.7292,8902.0
2015-12-29 10:30:00,54.63,54.67,54.63,54.66,2777.0,48.756,48.7917,48.756,48.7828,2777.0
2015-12-29 10:35:00,54.65,54.72,54.63,54.72,2000.0,48.7739,48.8363,48.756,48.8363,2000.0
2015-12-29 10:40:00,54.75,54.75,54.67,54.7,4500.0,48.8631,48.8631,48.7917,48.8185,4500.0
2015-12-29 10:45:00,54.7,54.72,54.69,54.72,900.0,48.8185,48.8363,48.8096,48.8363,900.0
2015-12-29 10:50:00,54.74,54.74,54.71,54.73,3600.0,48.8542,48.8542,48.8274,48.8453,3600.0
2015-12-29 10:55:00,54.72,54.82,54.72,54.8,2900.0,48.8363,48.9256,48.8363,48.9077,2900.0
2015-12-29 11:00:00,54.8,54.87,54.8,54.86,4050.0,48.9077,48.9702,48.9077,48.9613,4050.0
2015-12-29 11:05:00,54.87,54.9,54.77,54.77,7379.0,48.9702,48.997,48.881,48.881,7379.0
2015-12-29 11:10:00,54.76,54.77,54.59,54.6,13974.0,48.872,48.881,48.7203,48.7292,13974.0
2015-12-29 11:15:00,54.6,54.6,54.47,54.5,23683.0,48.7292,48.7292,48.6132,48.64,23683.0
2015-12-29 11:20:00,54.51,54.57,54.5,54.52,6050.0,48.6489,48.7025,48.64,48.6578,6050.0
2015-12-29 11:25:00,54.54,54.65,54.54,54.65,1464.0,48.6757,48.7739,48.6757,48.7739,1464.0
2015-12-29 11:30:00,54.63,54.7,54.61,54.7,3800.0,48.756,48.8185,48.7382,48.8185,3800.0
2015-12-29 11:35:00,54.74,54.74,54.69,54.72,3108.0,48.8542,48.8542,48.8096,48.8363,3108.0
2015-12-29 11:40:00,54.73,54.77,54.73,54.74,2903.0,48.8453,48.881,48.8453,48.8542,2903.0
2015-12-29 11:45:00,54.75,54.75,54.58,54.58,3371.0,48.8631,48.8631,48.7114,48.7114,3371.0
2015-12-29 11:50:00,54.59,54.63,54.56,54.62,3700.0,48.7203,48.756,48.6935,48.7471,3700.0
2015-12-29 11:55:00,54.62,54.62,54.55,54.55,2852.0,48.7471,48.7471,48.6846,48.6846,2852.0
2015-12-29 12:00:00,54.55,54.55,54.48,54.48,5468.0,48.6846,48.6846,48.6221,48.6221,5468.0
2015-12-29 12:05:00,54.45,54.47,54.41,54.41,3103.0,48.5954,48.6132,48.5597,48.5597,3103.0
2015-12-29 12:10:00,54.4,54.4,54.37,54.39,2200.0,48.5507,48.5507,48.524,48.5418,2200.0
2015-12-29 12:15:00,54.37,54.41,54.37,54.41,2195.0,48.524,48.5597,48.524,48.5597,2195.0
2015-12-29 12:20:00,54.45,54.46,54.44,54.46,2201.0,48.5954,48.6043,48.5864,48.6043,2201.0
2015-12-29 12:25:00,54.47,54.52,54.47,54.49,2500.0,48.6132,48.6578,48.6132,48.6311,2500.0
2015-12-29 12:30:00,54.47,54.48,54.45,54.45,1600.0,48.6132,48.6221,48.5954,48.5954,1600.0
2015-12-29 12:35:00,54.44,54.47,54.44,54.46,3595.0,48.5864,48.6132,48.5864,48.6043,3595.0
2015-12-29 12:40:00,54.45,54.45,54.38,54.39,3600.0,48.5954,48.5954,48.5329,48.5418,3600.0
2015-12-29 12:45:00,54.42,54.42,54.42,54.42,650.0,48.5686,48.5686,48.5686,48.5686,650.0
2015-12-29 12:50:00,54.44,54.44,54.41,54.41,1800.0,48.5864,48.5864,48.5597,48.5597,1800.0
2015-12-29 12:55:00,54.41,54.46,54.41,54.46,2800.0,48.5597,48.6043,48.5597,48.6043,2800.0
2015-12-29 13:00:00,54.46,54.51,54.46,54.48,2900.0,48.6043,48.6489,48.6043,48.6221,2900.0
2015-12-29 13:05:00,54.5,54.53,54.5,54.53,1900.0,48.64,48.6668,48.64,48.6668,1900.0
2015-12-29 13:10:00,54.54,54.59,54.54,54.56,1200.0,48.6757,48.7203,48.6757,48.6935,1200.0
2015-12-29 13:15:00,54.57,54.6,54.47,54.51,7207.0,48.7025,48.7292,48.6132,48.6489,7207.0
2015-12-29 13:20:00,54.52,54.55,54.49,54.49,2805.0,48.6578,48.6846,48.6311,48.6311,2805.0
2015-12-29 13:25:00,54.47,54.48,54.43,54.48,3553.0,48.6132,48.6221,48.5775,48.6221,3553.0
2015-12-29 13:30:00,54.49,54.5,54.46,54.48,4518.0,48.6311,48.64,48.6043,48.6221,4518.0
2015-12-29 13:35:00,54.48,54.49,54.47,54.48,1705.0,48.6221,48.6311,48.6132,48.6221,1705.0
2015-12-29 13:40:00,54.46,54.5,54.46,54.5,7100.0,48.6043,48.64,48.6043,48.64,7100.0
2015-12-29 13:45:00,54.5,54.5,54.42,54.42,4975.0,48.64,48.64,48.5686,48.5686,4975.0
2015-12-29 13:50:00,54.44,54.45,54.4,54.41,5461.0,48.5864,48.5954,48.5507,48.5597,5461.0
2015-12-29 13:55:00,54.41,54.46,54.41,54.44,3800.0,48.5597,48.6043,48.5597,48.5864,3800.0
2015-12-29 14:00:00,54.47,54.5,54.46,54.47,5578.0,48.6132,48.64,48.6043,48.6132,5578.0
2015-12-29 14:05:00,54.47,54.49,54.46,54.47,7280.0,48.6132,48.6311,48.6043,48.6132,7280.0
2015-12-29 14:10:00,54.47,54.47,54.37,54.38,8956.0,48.6132,48.6132,48.524,48.5329,8956.0
2015-12-29 14:15:00,54.37,54.42,54.35,54.39,7021.0,48.524,48.5686,48.5061,48.5418,7021.0
2015-12-29 14:20:00,54.42,54.46,54.41,54.44,5180.0,48.5686,48.6043,48.5597,48.5864,5180.0
2015-12-29 14:25:00,54.46,54.51,54.44,54.46,14750.0,48.6043,48.6489,48.5864,48.6043,14750.0
2015-12-29 14:30:00,54.46,54.46,54.43,54.44,3213.0,48.6043,48.6043,48.5775,48.5864,3213.0
2015-12-29 14:35:00,54.45,54.49,54.44,54.48,7700.0,48.5954,48.6311,48.5864,48.6221,7700.0
2015-12-29 14:40:00,54.5,54.57,54.49,54.53,13608.0,48.64,48.7025,48.6311,48.6668,13608.0
2015-12-29 14:45:00,54.52,54.53,54.46,54.46,3900.0,48.6578,48.6668,48.6043,48.6043,3900.0
2015-12-29 14:50:00,54.47,54.51,54.46,54.51,6019.0,48.6132,48.6489,48.6043,48.6489,6019.0
2015-12-29 14:55:00,54.52,54.53,54.5,54.53,3700.0,48.6578,48.6668,48.64,48.6668,3700.0
2015-12-29 15:00:00,54.53,54.53,54.46,54.48,10870.0,48.6668,48.6668,48.6043,48.6221,10870.0
2015-12-29 15:05:00,54.46,54.5,54.46,54.5,7501.0,48.6043,48.64,48.6043,48.64,7501.0
2015-12-29 15:10:00,54.5,54.5,54.48,54.48,10984.0,48.64,48.64,48.6221,48.6221,10984.0
2015-12-29 15:15:00,54.5,54.5,54.46,54.46,33149.0,48.64,48.64,48.6043,48.6043,33149.0
2015-12-29 15:20:00,54.46,54.49,54.46,54.49,9972.0,48.6043,48.6311,48.6043,48.6311,9972.0
2015-12-29 15:25:00,54.49,54.66,54.49,54.64,26812.0,48.6311,48.7828,48.6311,48.7649,26812.0
2015-12-29 15:30:00,54.65,54.66,54.6,54.6,6447.0,48.7739,48.7828,48.7292,48.7292,6447.0
2015-12-29 15:35:00,54.6,54.6,54.52,54.52,19209.0,48.7292,48.7292,48.6578,48.6578,19209.0
2015-12-29 15:40:00,54.53,54.55,54.5,54.52,20755.0,48.6668,48.6846,48.64,48.6578,20755.0
2015-12-29 15:45:00,54.52,54.55,54.51,54.54,19524.0,48.6578,48.6846,48.6489,48.6757,19524.0
2015-12-29 15:50:00,54.54,54.57,54.49,54.49,29851.0,48.6757,48.7025,48.6311,48.6311,29851.0
2015-12-29 15:55:00,54.5,54.51,54.47,54.5,46976.0,48.64,48.6489,48.6132,48.64,46976.0
2015-12-30 09:30:00,54.69,54.86,54.51,54.72,19457.0,48.8096,48.9613,48.6489,48.8363,19457.0
2015-12-30 09:35:00,54.83,54.89,54.8,54.8,4872.0,48.9345,48.988,48.9077,48.9077,4872.0
2015-12-30 09:40:00,54.77,54.82,54.77,54.82,2772.0,48.881,48.9256,48.881,48.9256,2772.0
2015-12-30 09:45:00,54.84,54.9,54.79,54.82,3625.0,48.9434,48.997,48.8988,48.9256,3625.0
2015-12-30 09:50:00,54.83,54.84,54.8,54.8,2400.0,48.9345,48.9434,48.9077,48.9077,2400.0
2015-12-30 09:55:00,54.81,54.84,54.8,54.82,1413.0,48.9167,48.9434,48.9077,48.9256,1413.0
2015-12-30 10:00:00,54.83,54.93,54.83,54.92,2801.0,48.9345,49.0237,48.9345,49.0148,2801.0
2015-12-30 10:05:00,54.93,54.94,54.86,54.88,3001.0,49.0237,49.0327,48.9613,48.9791,3001.0
2015-12-30 10:10:00,54.9,54.92,54.9,54.91,3402.0,48.997,49.0148,48.997,49.0059,3402.0
2015-12-30 10:15:00,54.91,55.01,54.91,54.98,3582.0,49.0059,49.0951,49.0059,49.0684,3582.0
2015-12-30 10:20:00,54.98,54.98,54.87,54.92,2000.0,49.0684,49.0684,48.9702,49.0148,2000.0
2015-12-30 10:25:00,54.95,54.97,54.81,54.81,5003.0,49.0416,49.0594,48.9167,48.9167,5003.0
2015-12-30 10:30:00,54.8,54.8,54.75,54.78,1500.0,48.9077,48.9077,48.8631,48.8899,1500.0
2015-12-30 10:35:00,54.78,54.78,54.73,54.73,2400.0,48.8899,48.8899,48.8453,48.8453,2400.0
2015-12-30 10:40:00,54.72,54.74,54.7,54.72,3207.0,48.8363,48.8542,48.8185,48.8363,3207.0
2015-12-30 10:45:00,54.73,54.76,54.73,54.76,1000.0,48.8453,48.872,48.8453,48.872,1000.0
2015-12-30 10:50:00,54.78,54.87,54.78,54.84,7285.0,48.8899,48.9702,48.8899,48.9434,7285.0
2015-12-30 10:55:00,54.85,54.86,54.81,54.81,3602.0,48.9524,48.9613,48.9167,48.9167,3602.0
2015-12-30 11:00:00,54.81,54.86,54.81,54.84,2000.0,48.9167,48.9613,48.9167,48.9434,2000.0
2015-12-30 11:05:00,54.85,54.87,54.79,54.8,7244.0,48.9524,48.9702,48.8988,48.9077,7244.0
2015-12-30 11:10:00,54.81,54.81,54.77,54.8,3997.0,48.9167,48.9167,48.881,48.9077,3997.0
2015-12-30 11:15:00,54.82,54.82,54.76,54.76,3661.0,48.9256,48.9256,48.872,48.872,3661.0
2015-12-30 11:20:00,54.77,54.8,54.72,54.72,2611.0,48.881,48.9077,48.8363,48.8363,2611.0
2015-12-30 11:25:00,54.71,54.75,54.67,54.75,3000.0,48.8274,48.8631,48.7917,48.8631,3000.0
2015-12-30 11:30:00,54.78,54.8,54.78,54.79,600.0,48.8899,48.9077,48.8899,48.8988,600.0
2015-12-30 11:35:00,54.8,54.8,54.7,54.74,4420.0,48.9077,48.9077,48.8185,48.8542,4420.0
2015-12-30 11:40:00,54.74,54.75,54.73,54.73,2402.0,48.8542,48.8631,48.8453,48.8453,2402.0
2015-12-30 11:45:00,54.77,54.79,54.77,54.77,2505.0,48.881,48.8988,48.881,48.881,2505.0
2015-12-30 11:50:00,54.77,54.78,54.75,54.75,2455.0,48.881,48.8899,48.8631,48.8631,2455.0
2015-12-30 11:55:00,54.75,54.75,54.65,54.65,1500.0,48.8631,48.8631,48.7739,48.7739,1500.0
2015-12-30 12:00:00,54.67,54.72,54.67,54.72,2100.0,48.7917,48.8363,48.7917,48.8363,2100.0
2015-12-30 12:05:00,54.71,54.72,54.67,54.68,4093.0,48.8274,48.8363,48.7917,48.8006,4093.0
2015-12-30 12:10:00,54.69,54.69,54.65,54.65,1100.0,48.8096,48.8096,48.7739,48.7739,1100.0
2015-12-30 12:15:00,54.64,54.64,54.58,54.59,1700.0,48.7649,48.7649,48.7114,48.7203,1700.0
2015-12-30 12:20:00,54.55,54.58,54.55,54.57,1095.0,48.6846,48.7114,48.6846,48.7025,1095.0
2015-12-30 12:25:00,54.59,54.62,54.59,54.62,1580.0,48.7203,48.7471,48.7203,48.7471,1580.0
2015-12-30 12:30:00,54.62,54.63,54.6,54.62,2000.0,48.7471,48.756,48.7292,48.7471,2000.0
2015-12-30 12:35:00,54.62,54.65,54.62,54.65,1270.0,48.7471,48.7739,48.7471,48.7739,1270.0
2015-12-30 12:40:00,54.64,54.65,54.62,54.65,1833.0,48.7649,48.7739,48.7471,48.7739,1833.0
2015-12-30 12:45:00,54.66,54.66,54.63,54.65,2457.0,48.7828,48.7828,48.756,48.7739,2457.0
2015-12-30 12:50:00,54.65,54.65,54.61,54.61,2082.0,48.7739,48.7739,48.7382,48.7382,2082.0
2015-12-30 12:55:00,54.61,54.62,54.6,54.62,1249.0,48.7382,48.7471,48.7292,48.7471,1249.0
2015-12-30 13:00:00,54.63,54.67,54.63,54.66,2400.0,48.756,48.7917,48.756,48.7828,2400.0
2015-12-30 13:05:00,54.66,54.66,54.56,54.56,3401.0,48.7828,48.7828,48.6935,48.6935,3401.0
2015-12-30 13:10:00,54.56,54.59,54.54,54.59,3749.0,48.6935,48.7203,48.6757,48.7203,3749.0
2015-12-30 13:15:00,54.6,54.61,54.57,54.57,2794.0,48.7292,48.7382,48.7025,48.7025,2794.0
2015-12-30 13:20:00,54.57,54.57,54.53,54.53,2402.0,48.7025,48.7025,48.6668,48.6668,2402.0
2015-12-30 13:25:00,54.53,54.58,54.53,54.58,3000.0,48.6668,48.7114,48.6668,48.7114,3000.0
2015-12-30 13:30:00,54.59,54.59,54.57,54.57,300.0,48.7203,48.7203,48.7025,48.7025,300.0
2015-12-30 13:35:00,54.56,54.56,54.5,54.52,7145.0,48.6935,48.6935,48.64,48.6578,7145.0
2015-12-30 13:40:00,54.51,54.51,54.49,54.5,2573.0,48.6489,48.6489,48.6311,48.64,2573.0
2015-12-30 13:45:00,54.5,54.52,54.47,54.47,6803.0,48.64,48.6578,48.6132,48.6132,6803.0
2015-12-30 13:50:00,54.48,54.48,54.47,54.48,500.0,48.6221,48.6221,48.6132,48.6221,500.0
2015-12-30 13:55:00,54.5,54.51,54.49,54.5,3466.0,48.64,48.6489,48.6311,48.64,3466.0
2015-12-30 14:00:00,54.49,54.49,54.48,54.48,1933.0,48.6311,48.6311,48.6221,48.6221,1933.0
2015-12-30 14:05:00,54.49,54.51,54.49,54.51,1400.0,48.6311,48.6489,48.6311,48.6489,1400.0
2015-12-30 14:10:00,54.5,54.55,54.5,54.5,4666.0,48.64,48.6846,48.64,48.64,4666.0
2015-12-30 14:15:00,54.51,54.52,54.47,54.48,3051.0,48.6489,48.6578,48.6132,48.6221,3051.0
2015-12-30 14:20:00,54.49,54.52,54.49,54.5,5099.0,48.6311,48.6578,48.6311,48.64,5099.0
2015-12-30 14:25:00,54.5,54.52,54.5,54.5,15826.0,48.64,48.6578,48.64,48.64,15826.0
2015-12-30 14:30:00,54.51,54.51,54.49,54.5,1200.0,48.6489,48.6489,48.6311,48.64,1200.0
2015-12-30 14:35:00,54.5,54.51,54.48,54.5,4822.0,48.64,48.6489,48.6221,48.64,4822.0
2015-12-30 14:40:00,54.5,54.5,54.48,54.48,7017.0,48.64,48.64,48.6221,48.6221,7017.0
2015-12-30 14:45:00,54.49,54.5,54.48,54.5,2001.0,48.6311,48.64,48.6221,48.64,2001.0
2015-12-30 14:50:00,54.5,54.5,54.47,54.48,1310.0,48.64,48.64,48.6132,48.6221,1310.0
2015-12-30 14:55:00,54.48,54.5,54.48,54.49,4620.0,48.6221,48.64,48.6221,48.6311,4620.0
2015-12-30 15:00:00,54.49,54.51,54.49,54.51,5697.0,48.6311,48.6489,48.6311,48.6489,5697.0
2015-12-30 15:05:00,54.51,54.51,54.49,54.49,5947.0,48.6489,48.6489,48.6311,48.6311,5947.0
2015-12-30 15:10:00,54.5,54.5,54.49,54.5,4573.0,48.64,48.64,48.6311,48.64,4573.0
2015-12-30 15:15:00,54.5,54.51,54.48,54.49,5344.0,48.64,48.6489,48.6221,48.6311,5344.0
2015-12-30 15:20:00,54.5,54.51,54.49,54.49,7494.0,48.64,48.6489,48.6311,48.6311,7494.0
2015-12-30 15:25:00,54.49,54.5,54.48,54.49,2019.0,48.6311,48.64,48.6221,48.6311,2019.0
2015-12-30 15:30:00,54.5,54.5,54.39,54.42,9920.0,48.64,48.64,48.5418,48.5686,9920.0
2015-12-30 15:35:00,54.41,54.44,54.36,54.44,7817.0,48.5597,48.5864,48.515,48.5864,7817.0
2015-12-30 15:40:00,54.44,54.47,54.42,54.45,8581.0,48.5864,48.6132,48.5686,48.5954,8581.0
2015-12-30 15:45:00,54.45,54.5,54.45,54.48,9400.0,48.5954,48.64,48.5954,48.6221,9400.0
2015-12-30 15:50:00,54.49,54.5,54.42,54.43,23832.0,48.6311,48.64,48.5686,48.5775,23832.0
2015-12-30 15:55:00,54.42,54.45,54.3,54.35,76134.0,48.5686,48.5954,48.4615,48.5061,76134.0
2015-12-31 09:30:00,54.2,54.22,54.2,54.22,8524.0,48.3722,48.3901,48.3722,48.3901,8524.0
2015-12-31 09:35:00,54.16,54.21,54.08,54.08,4102.0,48.3365,48.3812,48.2651,48.2651,4102.0
2015-12-31 09:40:00,54.14,54.23,54.11,54.21,3453.0,48.3187,48.399,48.2919,48.3812,3453.0
2015-12-31 09:45:00,54.19,54.32,54.19,54.32,3517.0,48.3633,48.4793,48.3633,48.4793,3517.0
2015-12-31 09:50:00,54.27,54.38,54.26,54.36,2912.0,48.4347,48.5329,48.4258,48.515,2912.0
2015-12-31 09:55:00,54.36,54.41,54.35,54.35,1300.0,48.515,48.5597,48.5061,48.5061,1300.0
2015-12-31 10:00:00,54.4,54.47,54.38,54.47,4000.0,48.5507,48.6132,48.5329,48.6132,4000.0
2015-12-31 10:05:00,54.45,54.46,54.28,54.28,5139.0,48.5954,48.6043,48.4436,48.4436,5139.0
2015-12-31 10:10:00,54.34,54.36,54.33,54.36,700.0,48.4972,48.515,48.4883,48.515,700.0
2015-12-31 10:15:00,54.36,54.41,54.35,54.38,2500.0,48.515,48.5597,48.5061,48.5329,2500.0
2015-12-31 10:20:00,54.37,54.4,54.36,54.37,2046.0,48.524,48.5507,48.515,48.524,2046.0
2015-12-31 10:25:00,54.36,54.36,54.32,54.35,1983.0,48.515,48.515,48.4793,48.5061,1983.0
2015-12-31 10:30:00,54.33,54.33,54.25,54.27,7828.0,48.4883,48.4883,48.4169,48.4347,7828.0
2015-12-31 10:35:00,54.24,54.24,54.12,54.15,2187.0,48.4079,48.4079,48.3008,48.3276,2187.0
2015-12-31 10:40:00,54.14,54.21,54.14,54.21,1507.0,48.3187,48.3812,48.3187,48.3812,1507.0
2015-12-31 10:45:00,54.2,54.35,54.19,54.34,1625.0,48.3722,48.5061,48.3633,48.4972,1625.0
2015-12-31 10:50:00,54.39,54.39,54.28,54.28,2949.0,48.5418,48.5418,48.4436,48.4436,2949.0
2015-12-31 10:55:00,54.3,54.31,54.25,54.28,2530.0,48.4615,48.4704,48.4169,48.4436,2530.0
2015-12-31 11:00:00,54.31,54.42,54.31,54.42,2600.0,48.4704,48.5686,48.4704,48.5686,2600.0
2015-12-31 11:05:00,54.39,54.43,54.39,54.42,1300.0,48.5418,48.5775,48.5418,48.5686,1300.0
2015-12-31 11:10:00,54.41,54.43,54.38,54.42,1800.0,48.5597,48.5775,48.5329,48.5686,1800.0
2015-12-31 11:15:00,54.38,54.39,54.3,54.37,2000.0,48.5329,48.5418,48.4615,48.524,2000.0
2015-12-31 11:20:00,54.36,54.36,54.28,54.31,2656.0,48.515,48.515,48.4436,48.4704,2656.0
2015-12-31 11:25:00,54.35,54.35,54.26,54.28,1900.0,48.5061,48.5061,48.4258,48.4436,1900.0
2015-12-31 11:30:00,54.28,54.43,54.26,54.42,1913.0,48.4436,48.5775,48.4258,48.5686,1913.0
2015-12-31 11:35:00,54.41,54.41,54.29,54.29,4800.0,48.5597,48.5597,48.4526,48.4526,4800.0
2015-12-31 11:40:00,54.28,54.38,54.28,54.36,7492.0,48.4436,48.5329,48.4436,48.515,7492.0
2015-12-31 11:45:00,54.36,54.42,54.36,54.37,1800.0,48.515,48.5686,48.515,48.524,1800.0
2015-12-31 11:50:00,54.39,54.4,54.37,54.37,900.0,48.5418,48.5507,48.524,48.524,900.0
2015-12-31 11:55:00,54.37,54.43,54.37,54.42,5671.0,48.524,48.5775,48.524,48.5686,5671.0
2015-12-31 12:00:00,54.44,54.48,54.41,54.44,3087.0,48.5864,48.6221,48.5597,48.5864,3087.0
2015-12-31 12:05:00,54.45,54.49,54.45,54.46,2692.0,48.5954,48.6311,48.5954,48.6043,2692.0
2015-12-31 12:10:00,54.46,54.46,54.37,54.37,1339.0,48.6043,48.6043,48.524,48.524,1339.0
2015-12-31 12:15:00,54.41,54.44,54.4,54.42,3554.0,48.5597,48.5864,48.5507,48.5686,3554.0
2015-12-31 12:20:00,54.42,54.42,54.39,54.4,300.0,48.5686,48.5686,48.5418,48.5507,300.0
2015-12-31 12:25:00,54.38,54.38,54.29,54.31,4200.0,48.5329,48.5329,48.4526,48.4704,4200.0
2015-12-31 12:30:00,54.3,54.31,54.27,54.28,4626.0,48.4615,48.4704,48.4347,48.4436,4626.0
2015-12-31 12:35:00,54.28,54.31,54.28,54.31,3450.0,48.4436,48.4704,48.4436,48.4704,3450.0
2015-12-31 12:40:00,54.32,54.36,54.32,54.36,3144.0,48.4793,48.515,48.4793,48.515,3144.0
2015-12-31 12:45:00,54.39,54.41,54.37,54.38,1329.0,48.5418,48.5597,48.524,48.5329,1329.0
2015-12-31 12:50:00,54.38,54.39,54.38,54.38,2500.0,48.5329,48.5418,48.5329,48.5329,2500.0
2015-12-31 12:55:00,54.38,54.4,54.36,54.37,2500.0,48.5329,48.5507,48.515,48.524,2500.0
2015-12-31 13:00:00,54.38,54.4,54.34,54.34,2382.0,48.5329,48.5507,48.4972,48.4972,2382.0
2015-12-31 13:05:00,54.34,54.35,54.28,54.28,2878.0,48.4972,48.5061,48.4436,48.4436,2878.0
2015-12-31 13:10:00,54.26,54.27,54.23,54.24,7135.0,48.4258,48.4347,48.399,48.4079,7135.0
2015-12-31 13:15:00,54.21,54.22,54.17,54.18,5188.0,48.3812,48.3901,48.3455,48.3544,5188.0
2015-12-31 13:20:00,54.18,54.18,54.12,54.13,6421.0,48.3544,48.3544,48.3008,48.3098,6421.0
2015-12-31 13:25:00,54.13,54.13,54.11,54.12,6301.0,48.3098,48.3098,48.2919,48.3008,6301.0
2015-12-31 13:30:00,54.12,54.14,54.11,54.14,3575.0,48.3008,48.3187,48.2919,48.3187,3575.0
2015-12-31 13:35:00,54.15,54.17,54.14,54.16,3611.0,48.3276,48.3455,48.3187,48.3365,3611.0
2015-12-31 13:40:00,54.16,54.26,54.15,54.25,4901.0,48.3365,48.4258,48.3276,48.4169,4901.0
2015-12-31 13:45:00,54.26,54.28,54.24,54.24,2300.0,48.4258,48.4436,48.4079,48.4079,2300.0
2015-12-31 13:50:00,54.23,54.23,54.2,54.2,1702.0,48.399,48.399,48.3722,48.3722,1702.0
2015-12-31 13:55:00,54.2,54.21,54.18,54.19,1788.0,48.3722,48.3812,48.3544,48.3633,1788.0
2015-12-31 14:00:00,54.2,54.21,54.19,54.2,4688.0,48.3722,48.3812,48.3633,48.3722,4688.0
2015-12-31 14:05:00,54.18,54.18,54.16,54.16,1799.0,48.3544,48.3544,48.3365,48.3365,1799.0
2015-12-31 14:10:00,54.16,54.18,54.12,54.14,4530.0,48.3365,48.3544,48.3008,48.3187,4530.0
2015-12-31 14:15:00,54.13,54.14,54.13,54.13,2186.0,48.3098,48.3187,48.3098,48.3098,2186.0
2015-12-31 14:20:00,54.14,54.14,54.07,54.07,2200.0,48.3187,48.3187,48.2562,48.2562,2200.0
2015-12-31 14:25:00,54.06,54.06,54.0,54.03,6693.0,48.2473,48.2473,48.1937,48.2205,6693.0
2015-12-31 14:30:00,54.02,54.03,53.99,53.99,4500.0,48.2116,48.2205,48.1848,48.1848,4500.0
2015-12-31 14:35:00,53.99,53.99,53.95,53.95,2951.0,48.1848,48.1848,48.1491,48.1491,2951.0
2015-12-31 14:40:00,53.96,54.0,53.96,53.99,3672.0,48.158,48.1937,48.158,48.1848,3672.0
2015-12-31 14:45:00,53.99,54.03,53.99,54.01,4049.0,48.1848,48.2205,48.1848,48.2027,4049.0
2015-12-31 14:50:00,54.0,54.01,53.98,53.98,5550.0,48.1937,48.2027,48.1759,48.1759,5550.0
2015-12-31 14:55:00,53.98,53.99,53.97,53.97,1685.0,48.1759,48.1848,48.167,48.167,1685.0
2015-12-31 15:00:00,53.95,53.96,53.94,53.95,2707.0,48.1491,48.158,48.1402,48.1491,2707.0
2015-12-31 15:05:00,53.96,53.98,53.91,53.92,3207.0,48.158,48.1759,48.1134,48.1223,3207.0
2015-12-31 15:10:00,53.91,53.91,53.85,53.86,3342.0,48.1134,48.1134,48.0599,48.0688,3342.0
2015-12-31 15:15:00,53.86,53.95,53.86,53.95,6670.0,48.0688,48.1491,48.0688,48.1491,6670.0
2015-12-31 15:20:00,53.94,54.01,53.94,54.0,15337.0,48.1402,48.2027,48.1402,48.1937,15337.0
2015-12-31 15:25:00,54.0,54.01,53.96,53.96,7890.0,48.1937,48.2027,48.158,48.158,7890.0
2015-12-31 15:30:00,53.96,53.99,53.94,53.99,5837.0,48.158,48.1848,48.1402,48.1848,5837.0
2015-12-31 15:35:00,53.99,53.99,53.94,53.96,8351.0,48.1848,48.1848,48.1402,48.158,8351.0
2015-12-31 15:40:00,53.96,53.96,53.86,53.87,5915.0,48.158,48.158,48.0688,48.0777,5915.0
2015-12-31 15:45:00,53.87,53.88,53.83,53.83,9024.0,48.0777,48.0866,48.042,48.042,9024.0
2015-12-31 15:50:00,53.83,53.84,53.79,53.84,16341.0,48.042,48.0509,48.0063,48.0509,16341.0
2015-12-31 15:55:00,53.83,53.83,53.68,53.68,78512.0,48.042,48.042,47.9082,47.9082,78512.0
2016-01-04 09:30:00,52.97,52.97,52.0,52.07,31923.0,47.2745,47.2745,46.4088,46.4713,31923.0
2016-01-04 09:35:00,52.1,52.34,52.03,52.08,13543.0,46.498,46.7122,46.4356,46.4802,13543.0
2016-01-04 09:40:00,52.16,52.18,51.85,52.06,6707.0,46.5516,46.5694,46.2749,46.4623,6707.0
2016-01-04 09:45:00,52.19,52.19,51.95,52.16,3700.0,46.5784,46.5784,46.3642,46.5516,3700.0
2016-01-04 09:50:00,52.22,52.3,52.17,52.22,4400.0,46.6051,46.6765,46.5605,46.6051,4400.0
2016-01-04 09:55:00,52.21,52.29,52.11,52.29,6814.0,46.5962,46.6676,46.507,46.6676,6814.0
2016-01-04 10:00:00,52.29,52.34,52.08,52.08,7100.0,46.6676,46.7122,46.4802,46.4802,7100.0
2016-01-04 10:05:00,52.08,52.23,52.08,52.11,5943.0,46.4802,46.6141,46.4802,46.507,5943.0
2016-01-04 10:10:00,52.11,52.12,52.0,52.05,8350.0,46.507,46.5159,46.4088,46.4534,8350.0
2016-01-04 10:15:00,52.09,52.2,52.09,52.2,3036.0,46.4891,46.5873,46.4891,46.5873,3036.0
2016-01-04 10:20:00,52.22,52.32,52.12,52.2,7931.0,46.6051,46.6944,46.5159,46.5873,7931.0
2016-01-04 10:25:00,52.18,52.29,52.18,52.28,3300.0,46.5694,46.6676,46.5694,46.6587,3300.0
2016-01-04 10:30:00,52.31,52.31,52.08,52.1,15251.0,46.6855,46.6855,46.4802,46.498,15251.0
2016-01-04 10:35:00,52.08,52.08,52.0,52.02,3501.0,46.4802,46.4802,46.4088,46.4266,3501.0
2016-01-04 10:40:00,52.04,52.04,51.95,51.97,3400.0,46.4445,46.4445,46.3642,46.382,3400.0
2016-01-04 10:45:00,51.96,51.97,51.86,51.89,9058.0,46.3731,46.382,46.2838,46.3106,9058.0
2016-01-04 10:50:00,51.93,51.93,51.78,51.83,5703.0,46.3463,46.3463,46.2124,46.2571,5703.0
2016-01-04 10:55:00,51.81,51.81,51.77,51.8,8314.0,46.2392,46.2392,46.2035,46.2303,8314.0
2016-01-04 11:00:00,51.78,51.82,51.76,51.77,4606.0,46.2124,46.2481,46.1946,46.2035,4606.0
2016-01-04 11:05:00,51.75,51.8,51.7,51.76,4051.0,46.1857,46.2303,46.141,46.1946,4051.0
2016-01-04 11:10:00,51.77,51.78,51.7,51.75,3655.0,46.2035,46.2124,46.141,46.1857,3655.0
2016-01-04 11:15:00,51.76,51.88,51.76,51.85,10043.0,46.1946,46.3017,46.1946,46.2749,10043.0
2016-01-04 11:20:00,51.83,51.93,51.78,51.87,8892.0,46.2571,46.3463,46.2124,46.2928,8892.0
2016-01-04 11:25:00,51.86,51.92,51.8,51.85,13779.0,46.2838,46.3374,46.2303,46.2749,13779.0
2016-01-04 11:30:00,51.88,51.89,51.81,51.87,5112.0,46.3017,46.3106,46.2392,46.2928,5112.0
2016-01-04 11:35:00,51.85,51.89,51.82,51.87,10093.0,46.2749,46.3106,46.2481,46.2928,10093.0
2016-01-04 11:40:00,51.87,51.88,51.83,51.87,9385.0,46.2928,46.3017,46.2571,46.2928,9385.0
2016-01-04 11:45:00,51.83,51.89,51.83,51.88,4717.0,46.2571,46.3106,46.2571,46.3017,4717.0
2016-01-04 11:50:00,51.88,52.0,51.88,51.95,6650.0,46.3017,46.4088,46.3017,46.3642,6650.0
2016-01-04 11:55:00,51.96,52.02,51.93,52.02,4621.0,46.3731,46.4266,46.3463,46.4266,4621.0
2016-01-04 12:00:00,52.03,52.07,51.99,52.05,5758.0,46.4356,46.4713,46.3999,46.4534,5758.0
2016-01-04 12:05:00,52.06,52.13,52.03,52.1,4095.0,46.4623,46.5248,46.4356,46.498,4095.0
2016-01-04 12:10:00,52.07,52.15,52.05,52.13,10951.0,46.4713,46.5427,46.4534,46.5248,10951.0
2016-01-04 12:15:00,52.16,52.2,52.16,52.18,13300.0,46.5516,46.5873,46.5516,46.5694,13300.0
2016-01-04 12:20:00,52.17,52.3,52.17,52.29,9800.0,46.5605,46.6765,46.5605,46.6676,9800.0
2016-01-04 12:25:00,52.29,52.38,52.27,52.32,14925.0,46.6676,46.7479,46.6498,46.6944,14925.0
2016-01-04 12:30:00,52.3,52.37,52.3,52.37,14001.0,46.6765,46.739,46.6765,46.739,14001.0
2016-01-04 12:35:00,52.37,52.57,52.37,52.56,11000.0,46.739,46.9175,46.739,46.9086,11000.0
2016-01-04 12:40:00,52.55,52.55,52.31,52.46,55077.0,46.8997,46.8997,46.6855,46.8193,55077.0
2016-01-04 12:45:00,52.45,52.49,52.42,52.44,3000.0,46.8104,46.8461,46.7836,46.8015,3000.0
2016-01-04 12:50:00,52.42,52.43,52.38,52.41,2000.0,46.7836,46.7926,46.7479,46.7747,2000.0
2016-01-04 12:55:00,52.43,52.43,52.35,52.39,3555.0,46.7926,46.7926,46.7212,46.7569,3555.0
2016-01-04 13:00:00,52.41,52.41,52.35,52.38,2590.0,46.7747,46.7747,46.7212,46.7479,2590.0
2016-01-04 13:05:00,52.39,52.39,52.31,52.33,2700.0,46.7569,46.7569,46.6855,46.7033,2700.0
2016-01-04 13:10:00,52.31,52.31,52.26,52.28,4100.0,46.6855,46.6855,46.6408,46.6587,4100.0
2016-01-04 13:15:00,52.24,52.32,52.24,52.28,5850.0,46.623,46.6944,46.623,46.6587,5850.0
2016-01-04 13:20:00,52.28,52.29,52.21,52.21,2300.0,46.6587,46.6676,46.5962,46.5962,2300.0
2016-01-04 13:25:00,52.19,52.19,52.13,52.13,7038.0,46.5784,46.5784,46.5248,46.5248,7038.0
2016-01-04 13:30:00,52.14,52.14,52.08,52.1,5123.0,46.5337,46.5337,46.4802,46.498,5123.0
2016-01-04 13:35:00,52.13,52.15,52.09,52.11,4700.0,46.5248,46.5427,46.4891,46.507,4700.0
2016-01-04 13:40:00,52.11,52.14,52.08,52.08,2715.0,46.507,46.5337,46.4802,46.4802,2715.0
2016-01-04 13:45:00,52.08,52.14,52.08,52.11,3951.0,46.4802,46.5337,46.4802,46.507,3951.0
2016-01-04 13:50:00,52.12,52.12,52.06,52.06,8231.0,46.5159,46.5159,46.4623,46.4623,8231.0
2016-01-04 13:55:00,52.08,52.12,52.06,52.06,84411.0,46.4802,46.5159,46.4623,46.4623,84411.0
2016-01-04 14:00:00,52.07,52.07,52.04,52.07,4022.0,46.4713,46.4713,46.4445,46.4713,4022.0
2016-01-04 14:05:00,52.06,52.06,51.99,51.99,6224.0,46.4623,46.4623,46.3999,46.3999,6224.0
2016-01-04 14:10:00,51.99,52.02,51.95,51.95,12326.0,46.3999,46.4266,46.3642,46.3642,12326.0
2016-01-04 14:15:00,51.95,52.01,51.91,51.99,6727.0,46.3642,46.4177,46.3285,46.3999,6727.0
2016-01-04 14:20:00,52.0,52.01,51.95,51.95,7600.0,46.4088,46.4177,46.3642,46.3642,7600.0
2016-01-04 14:25:00,51.96,52.0,51.95,51.95,5474.0,46.3731,46.4088,46.3642,46.3642,5474.0
2016-01-04 14:30:00,51.96,52.02,51.96,51.99,8009.0,46.3731,46.4266,46.3731,46.3999,8009.0
2016-01-04 14:35:00,52.0,52.01,51.92,51.95,6629.0,46.4088,46.4177,46.3374,46.3642,6629.0
2016-01-04 14:40:00,51.93,51.96,51.92,51.92,3450.0,46.3463,46.3731,46.3374,46.3374,3450.0
2016-01-04 14:45:00,51.93,51.96,51.91,51.95,8477.0,46.3463,46.3731,46.3285,46.3642,8477.0
2016-01-04 14:50:00,51.96,51.97,51.91,51.94,8393.0,46.3731,46.382,46.3285,46.3552,8393.0
2016-01-04 14:55:00,51.96,51.97,51.92,51.92,11093.0,46.3731,46.382,46.3374,46.3374,11093.0
2016-01-04 15:00:00,51.95,51.95,51.91,51.91,13401.0,46.3642,46.3642,46.3285,46.3285,13401.0
2016-01-04 15:05:00,51.91,51.93,51.91,51.93,15518.0,46.3285,46.3463,46.3285,46.3463,15518.0
2016-01-04 15:10:00,51.93,51.96,51.91,51.94,8484.0,46.3463,46.3731,46.3285,46.3552,8484.0
2016-01-04 15:15:00,51.93,51.98,51.93,51.98,13534.0,46.3463,46.3909,46.3463,46.3909,13534.0
2016-01-04 15:20:00,51.98,52.12,51.98,52.1,22808.0,46.3909,46.5159,46.3909,46.498,22808.0
2016-01-04 15:25:00,52.1,52.1,52.03,52.06,7311.0,46.498,46.498,46.4356,46.4623,7311.0
2016-01-04 15:30:00,52.07,52.1,52.06,52.06,14063.0,46.4713,46.498,46.4623,46.4623,14063.0
2016-01-04 15:35:00,52.06,52.07,51.97,51.97,16364.0,46.4623,46.4713,46.382,46.382,16364.0
2016-01-04 15:40:00,51.98,52.11,51.98,52.09,115044.0,46.3909,46.507,46.3909,46.4891,115044.0
2016-01-04 15:45:00,52.1,52.16,52.05,52.11,64077.0,46.498,46.5516,46.4534,46.507,64077.0
2016-01-04 15:50:00,52.1,52.15,52.07,52.1,32459.0,46.498,46.5427,46.4713,46.498,32459.0
2016-01-04 15:55:00,52.1,52.24,52.1,52.22,109889.0,46.498,46.623,46.498,46.6051,109889.0
2016-01-05 09:30:00,52.5,52.8,52.37,52.63,17591.0,46.855,47.1228,46.739,46.9711,17591.0
2016-01-05 09:35:00,52.79,52.87,52.66,52.8,13550.0,47.1138,47.1852,46.9978,47.1228,13550.0
2016-01-05 09:40:00,52.72,52.92,52.7,52.8,6307.0,47.0514,47.2299,47.0335,47.1228,6307.0
2016-01-05 09:45:00,52.87,52.93,52.76,52.85,8763.0,47.1852,47.2388,47.0871,47.1674,8763.0
2016-01-05 09:50:00,52.85,52.89,52.75,52.75,9697.0,47.1674,47.2031,47.0781,47.0781,9697.0
2016-01-05 09:55:00,52.81,52.83,52.74,52.76,11599.0,47.1317,47.1495,47.0692,47.0871,11599.0
2016-01-05 10:00:00,52.77,52.81,52.72,52.76,5715.0,47.096,47.1317,47.0514,47.0871,5715.0
2016-01-05 10:05:00,52.77,52.82,52.75,52.81,6610.0,47.096,47.1406,47.0781,47.1317,6610.0
2016-01-05 10:10:00,52.77,52.83,52.75,52.82,7747.0,47.096,47.1495,47.0781,47.1406,7747.0
2016-01-05 10:15:00,52.84,52.93,52.82,52.87,7200.0,47.1585,47.2388,47.1406,47.1852,7200.0
2016-01-05 10:20:00,52.83,52.83,52.65,52.69,4900.0,47.1495,47.1495,46.9889,47.0246,4900.0
2016-01-05 10:25:00,52.69,52.69,52.61,52.69,5807.0,47.0246,47.0246,46.9532,47.0246,5807.0
2016-01-05 10:30:00,52.66,52.7,52.62,52.67,3600.0,46.9978,47.0335,46.9621,47.0068,3600.0
2016-01-05 10:35:00,52.67,52.86,52.61,52.84,3279.0,47.0068,47.1763,46.9532,47.1585,3279.0
2016-01-05 10:40:00,52.91,52.96,52.86,52.9,5041.0,47.2209,47.2656,47.1763,47.212,5041.0
2016-01-05 10:45:00,52.91,52.98,52.86,52.96,3260.0,47.2209,47.2834,47.1763,47.2656,3260.0
2016-01-05 10:50:00,53.0,53.02,52.92,52.93,5200.0,47.3013,47.3191,47.2299,47.2388,5200.0
2016-01-05 10:55:00,52.98,52.98,52.86,52.9,4034.0,47.2834,47.2834,47.1763,47.212,4034.0
2016-01-05 11:00:00,52.89,52.97,52.87,52.89,6070.0,47.2031,47.2745,47.1852,47.2031,6070.0
2016-01-05 11:05:00,52.9,52.91,52.86,52.86,3307.0,47.212,47.2209,47.1763,47.1763,3307.0
2016-01-05 11:10:00,52.89,52.89,52.83,52.86,2300.0,47.2031,47.2031,47.1495,47.1763,2300.0
2016-01-05 11:15:00,52.86,52.94,52.82,52.9,4170.0,47.1763,47.2477,47.1406,47.212,4170.0
2016-01-05 11:20:00,52.87,52.93,52.87,52.87,3002.0,47.1852,47.2388,47.1852,47.1852,3002.0
2016-01-05 11:25:00,52.86,52.99,52.86,52.92,3232.0,47.1763,47.2923,47.1763,47.2299,3232.0
2016-01-05 11:30:00,52.92,52.96,52.92,52.93,2402.0,47.2299,47.2656,47.2299,47.2388,2402.0
2016-01-05 11:35:00,52.95,52.96,52.9,52.92,3065.0,47.2566,47.2656,47.212,47.2299,3065.0
2016-01-05 11:40:00,52.92,53.01,52.92,52.92,3000.0,47.2299,47.3102,47.2299,47.2299,3000.0
2016-01-05 11:45:00,52.9,52.9,52.82,52.82,2602.0,47.212,47.212,47.1406,47.1406,2602.0
2016-01-05 11:50:00,52.86,52.86,52.76,52.8,3700.0,47.1763,47.1763,47.0871,47.1228,3700.0
2016-01-05 11:55:00,52.78,52.81,52.75,52.81,1800.0,47.1049,47.1317,47.0781,47.1317,1800.0
2016-01-05 12:00:00,52.82,52.82,52.72,52.73,2174.0,47.1406,47.1406,47.0514,47.0603,2174.0
2016-01-05 12:05:00,52.72,52.73,52.66,52.68,3963.0,47.0514,47.0603,46.9978,47.0157,3963.0
2016-01-05 12:10:00,52.7,52.72,52.69,52.72,900.0,47.0335,47.0514,47.0246,47.0514,900.0
2016-01-05 12:15:00,52.7,52.7,52.61,52.66,2701.0,47.0335,47.0335,46.9532,46.9978,2701.0
2016-01-05 12:20:00,52.63,52.66,52.62,52.62,1601.0,46.9711,46.9978,46.9621,46.9621,1601.0
2016-01-05 12:25:00,52.62,52.65,52.59,52.64,4743.0,46.9621,46.9889,46.9354,46.98,4743.0
2016-01-05 12:30:00,52.63,52.64,52.62,52.62,1700.0,46.9711,46.98,46.9621,46.9621,1700.0
2016-01-05 12:35:00,52.64,52.64,52.58,52.61,2100.0,46.98,46.98,46.9264,46.9532,2100.0
2016-01-05 12:40:00,52.6,52.6,52.56,52.57,2280.0,46.9443,46.9443,46.9086,46.9175,2280.0
2016-01-05 12:45:00,52.57,52.59,52.55,52.55,2467.0,46.9175,46.9354,46.8997,46.8997,2467.0
2016-01-05 12:50:00,52.57,52.59,52.56,52.58,3250.0,46.9175,46.9354,46.9086,46.9264,3250.0
2016-01-05 12:55:00,52.56,52.59,52.54,52.58,3800.0,46.9086,46.9354,46.8907,46.9264,3800.0
2016-01-05 13:00:00,52.59,52.6,52.54,52.58,7184.0,46.9354,46.9443,46.8907,46.9264,7184.0
2016-01-05 13:05:00,52.59,52.6,52.56,52.57,2800.0,46.9354,46.9443,46.9086,46.9175,2800.0
2016-01-05 13:10:00,52.59,52.59,52.54,52.54,4001.0,46.9354,46.9354,46.8907,46.8907,4001.0
2016-01-05 13:15:00,52.54,52.54,52.5,52.5,1500.0,46.8907,46.8907,46.855,46.855,1500.0
2016-01-05 13:20:00,52.48,52.48,52.4,52.45,3023.0,46.8372,46.8372,46.7658,46.8104,3023.0
2016-01-05 13:25:00,52.44,52.45,52.43,52.45,1900.0,46.8015,46.8104,46.7926,46.8104,1900.0
2016-01-05 13:30:00,52.44,52.44,52.42,52.43,700.0,46.8015,46.8015,46.7836,46.7926,700.0
2016-01-05 13:35:00,52.41,52.45,52.41,52.45,3200.0,46.7747,46.8104,46.7747,46.8104,3200.0
2016-01-05 13:40:00,52.44,52.57,52.44,52.57,2457.0,46.8015,46.9175,46.8015,46.9175,2457.0
2016-01-05 13:45:00,52.57,52.63,52.56,52.6,4500.0,46.9175,46.9711,46.9086,46.9443,4500.0
2016-01-05 13:50:00,52.58,52.7,52.58,52.7,2500.0,46.9264,47.0335,46.9264,47.0335,2500.0
2016-01-05 13:55:00,52.68,52.7,52.65,52.7,2737.0,47.0157,47.0335,46.9889,47.0335,2737.0
2016-01-05 14:00:00,52.69,52.69,52.58,52.58,5100.0,47.0246,47.0246,46.9264,46.9264,5100.0
2016-01-05 14:05:00,52.61,52.62,52.57,52.57,3600.0,46.9532,46.9621,46.9175,46.9175,3600.0
2016-01-05 14:10:00,52.56,52.6,52.55,52.58,4500.0,46.9086,46.9443,46.8997,46.9264,4500.0
2016-01-05 14:15:00,52.57,52.6,52.54,52.6,2400.0,46.9175,46.9443,46.8907,46.9443,2400.0
2016-01-05 14:20:00,52.61,52.68,52.61,52.65,4100.0,46.9532,47.0157,46.9532,46.9889,4100.0
2016-01-05 14:25:00,52.65,52.66,52.59,52.59,3600.0,46.9889,46.9978,46.9354,46.9354,3600.0
2016-01-05 14:30:00,52.57,52.61,52.57,52.58,1450.0,46.9175,46.9532,46.9175,46.9264,1450.0
2016-01-05 14:35:00,52.58,52.66,52.57,52.65,5500.0,46.9264,46.9978,46.9175,46.9889,5500.0
2016-01-05 14:40:00,52.64,52.7,52.63,52.7,3200.0,46.98,47.0335,46.9711,47.0335,3200.0
2016-01-05 14:45:00,52.7,52.7,52.67,52.69,4500.0,47.0335,47.0335,47.0068,47.0246,4500.0
2016-01-05 14:50:00,52.7,52.71,52.68,52.69,3600.0,47.0335,47.0424,47.0157,47.0246,3600.0
2016-01-05 14:55:00,52.67,52.73,52.67,52.7,4600.0,47.0068,47.0603,47.0068,47.0335,4600.0
2016-01-05 15:00:00,52.71,52.71,52.6,52.6,4024.0,47.0424,47.0424,46.9443,46.9443,4024.0
2016-01-05 15:05:00,52.59,52.62,52.58,52.58,5008.0,46.9354,46.9621,46.9264,46.9264,5008.0
2016-01-05 15:10:00,52.57,52.64,52.57,52.59,7098.0,46.9175,46.98,46.9175,46.9354,7098.0
2016-01-05 15:15:00,52.59,52.6,52.55,52.57,6200.0,46.9354,46.9443,46.8997,46.9175,6200.0
2016-01-05 15:20:00,52.57,52.58,52.52,52.55,6990.0,46.9175,46.9264,46.8729,46.8997,6990.0
2016-01-05 15:25:00,52.54,52.58,52.54,52.56,7210.0,46.8907,46.9264,46.8907,46.9086,7210.0
2016-01-05 15:30:00,52.54,52.57,52.49,52.49,18078.0,46.8907,46.9175,46.8461,46.8461,18078.0
2016-01-05 15:35:00,52.48,52.49,52.41,52.43,27419.0,46.8372,46.8461,46.7747,46.7926,27419.0
2016-01-05 15:40:00,52.42,52.43,52.35,52.38,33943.0,46.7836,46.7926,46.7212,46.7479,33943.0
2016-01-05 15:45:00,52.39,52.45,52.39,52.44,23855.0,46.7569,46.8104,46.7569,46.8015,23855.0
2016-01-05 15:50:00,52.45,52.5,52.43,52.45,26407.0,46.8104,46.855,46.7926,46.8104,26407.0
2016-01-05 15:55:00,52.45,52.49,52.37,52.43,85136.0,46.8104,46.8461,46.739,46.7926,85136.0
2016-01-06 09:30:00,51.67,51.75,51.53,51.71,18339.0,46.1143,46.1857,45.9893,46.15,18339.0
2016-01-06 09:35:00,51.64,51.86,51.64,51.82,11750.0,46.0875,46.2838,46.0875,46.2481,11750.0
2016-01-06 09:40:00,51.82,51.82,51.69,51.78,4400.0,46.2481,46.2481,46.1321,46.2124,4400.0
2016-01-06 09:45:00,51.79,51.79,51.53,51.57,9888.0,46.2214,46.2214,45.9893,46.025,9888.0
2016-01-06 09:50:00,51.59,51.61,51.55,51.58,3820.0,46.0429,46.0607,46.0072,46.034,3820.0
2016-01-06 09:55:00,51.58,51.64,51.54,51.63,3700.0,46.034,46.0875,45.9983,46.0786,3700.0
2016-01-06 10:00:00,51.62,51.62,51.52,51.54,3850.0,46.0697,46.0697,45.9804,45.9983,3850.0
2016-01-06 10:05:00,51.54,51.6,51.52,51.54,2100.0,45.9983,46.0518,45.9804,45.9983,2100.0
2016-01-06 10:10:00,51.55,51.56,51.48,51.5,11386.0,46.0072,46.0161,45.9447,45.9626,11386.0
2016-01-06 10:15:00,51.51,51.54,51.49,51.54,4400.0,45.9715,45.9983,45.9536,45.9983,4400.0
2016-01-06 10:20:00,51.53,51.55,51.51,51.55,8500.0,45.9893,46.0072,45.9715,46.0072,8500.0
2016-01-06 10:25:00,51.55,51.67,51.55,51.67,1800.0,46.0072,46.1143,46.0072,46.1143,1800.0
2016-01-06 10:30:00,51.64,51.66,51.59,51.62,6082.0,46.0875,46.1053,46.0429,46.0697,6082.0
2016-01-06 10:35:00,51.63,51.64,51.57,51.57,2000.0,46.0786,46.0875,46.025,46.025,2000.0
2016-01-06 10:40:00,51.58,51.59,51.56,51.58,3100.0,46.034,46.0429,46.0161,46.034,3100.0
2016-01-06 10:45:00,51.56,51.56,51.52,51.54,5640.0,46.0161,46.0161,45.9804,45.9983,5640.0
2016-01-06 10:50:00,51.52,51.53,51.5,51.5,10400.0,45.9804,45.9893,45.9626,45.9626,10400.0
2016-01-06 10:55:00,51.49,51.6,51.49,51.58,2200.0,45.9536,46.0518,45.9536,46.034,2200.0
2016-01-06 11:00:00,51.59,51.65,51.59,51.61,10400.0,46.0429,46.0964,46.0429,46.0607,10400.0
2016-01-06 11:05:00,51.61,51.62,51.53,51.59,6675.0,46.0607,46.0697,45.9893,46.0429,6675.0
2016-01-06 11:10:00,51.57,51.6,51.56,51.57,5950.0,46.025,46.0518,46.0161,46.025,5950.0
2016-01-06 11:15:00,51.57,51.62,51.55,51.59,4708.0,46.025,46.0697,46.0072,46.0429,4708.0
2016-01-06 11:20:00,51.57,51.63,51.57,51.62,6040.0,46.025,46.0786,46.025,46.0697,6040.0
2016-01-06 11:25:00,51.63,51.7,51.62,51.7,3400.0,46.0786,46.141,46.0697,46.141,3400.0
2016-01-06 11:30:00,51.7,51.8,51.7,51.79,3811.0,46.141,46.2303,46.141,46.2214,3811.0
2016-01-06 11:35:00,51.8,51.83,51.76,51.79,4200.0,46.2303,46.2571,46.1946,46.2214,4200.0
2016-01-06 11:40:00,51.8,51.89,51.8,51.84,12467.0,46.2303,46.3106,46.2303,46.266,12467.0
2016-01-06 11:45:00,51.84,51.84,51.78,51.82,6178.0,46.266,46.266,46.2124,46.2481,6178.0
2016-01-06 11:50:00,51.82,51.84,51.81,51.83,3734.0,46.2481,46.266,46.2392,46.2571,3734.0
2016-01-06 11:55:00,51.81,51.81,51.74,51.75,5302.0,46.2392,46.2392,46.1767,46.1857,5302.0
2016-01-06 12:00:00,51.72,51.74,51.72,51.72,2510.0,46.1589,46.1767,46.1589,46.1589,2510.0
2016-01-06 12:05:00,51.7,51.72,51.66,51.68,5999.0,46.141,46.1589,46.1053,46.1232,5999.0
2016-01-06 12:10:00,51.67,51.67,51.62,51.63,9000.0,46.1143,46.1143,46.0697,46.0786,9000.0
2016-01-06 12:15:00,51.64,51.64,51.58,51.59,3344.0,46.0875,46.0875,46.034,46.0429,3344.0
2016-01-06 12:20:00,51.57,51.57,51.52,51.53,3449.0,46.025,46.025,45.9804,45.9893,3449.0
2016-01-06 12:25:00,51.53,51.62,51.47,51.55,12605.0,45.9893,46.0697,45.9358,46.0072,12605.0
2016-01-06 12:30:00,51.54,51.6,51.52,51.57,6914.0,45.9983,46.0518,45.9804,46.025,6914.0
2016-01-06 12:35:00,51.57,51.65,51.57,51.6,10002.0,46.025,46.0964,46.025,46.0518,10002.0
2016-01-06 12:40:00,51.61,51.61,51.53,51.53,7253.0,46.0607,46.0607,45.9893,45.9893,7253.0
2016-01-06 12:45:00,51.54,51.61,51.53,51.56,2800.0,45.9983,46.0607,45.9893,46.0161,2800.0
2016-01-06 12:50:00,51.58,51.6,51.55,51.58,2951.0,46.034,46.0518,46.0072,46.034,2951.0
2016-01-06 12:55:00,51.57,51.57,51.45,51.47,4900.0,46.025,46.025,45.9179,45.9358,4900.0
2016-01-06 13:00:00,51.45,51.5,51.44,51.5,4100.0,45.9179,45.9626,45.909,45.9626,4100.0
2016-01-06 13:05:00,51.51,51.52,51.47,51.49,2700.0,45.9715,45.9804,45.9358,45.9536,2700.0
2016-01-06 13:10:00,51.49,51.5,51.44,51.46,4105.0,45.9536,45.9626,45.909,45.9269,4105.0
2016-01-06 13:15:00,51.44,51.45,51.39,51.45,4128.0,45.909,45.9179,45.8644,45.9179,4128.0
2016-01-06 13:20:00,51.45,51.45,51.41,51.41,1600.0,45.9179,45.9179,45.8822,45.8822,1600.0
2016-01-06 13:25:00,51.42,51.45,51.4,51.42,7671.0,45.8912,45.9179,45.8733,45.8912,7671.0
2016-01-06 13:30:00,51.43,51.48,51.41,51.48,4150.0,45.9001,45.9447,45.8822,45.9447,4150.0
2016-01-06 13:35:00,51.5,51.58,51.49,51.57,1905.0,45.9626,46.034,45.9536,46.025,1905.0
2016-01-06 13:40:00,51.54,51.56,51.48,51.52,8200.0,45.9983,46.0161,45.9447,45.9804,8200.0
2016-01-06 13:45:00,51.53,51.58,51.52,51.52,5650.0,45.9893,46.034,45.9804,45.9804,5650.0
2016-01-06 13:50:00,51.52,51.57,51.5,51.52,6100.0,45.9804,46.025,45.9626,45.9804,6100.0
2016-01-06 13:55:00,51.53,51.54,51.49,51.49,5840.0,45.9893,45.9983,45.9536,45.9536,5840.0
2016-01-06 14:00:00,51.46,51.54,51.46,51.47,4123.0,45.9269,45.9983,45.9269,45.9358,4123.0
2016-01-06 14:05:00,51.5,51.55,51.42,51.53,4811.0,45.9626,46.0072,45.8912,45.9893,4811.0
2016-01-06 14:10:00,51.53,51.57,51.48,51.55,5210.0,45.9893,46.025,45.9447,46.0072,5210.0
2016-01-06 14:15:00,51.56,51.57,51.52,51.56,7005.0,46.0161,46.025,45.9804,46.0161,7005.0
2016-01-06 14:20:00,51.57,51.57,51.51,51.56,4105.0,46.025,46.025,45.9715,46.0161,4105.0
2016-01-06 14:25:00,51.56,51.58,51.52,51.54,7142.0,46.0161,46.034,45.9804,45.9983,7142.0
2016-01-06 14:30:00,51.55,51.58,51.51,51.58,6447.0,46.0072,46.034,45.9715,46.034,6447.0
2016-01-06 14:35:00,51.58,51.58,51.51,51.53,7018.0,46.034,46.034,45.9715,45.9893,7018.0
2016-01-06 14:40:00,51.52,51.52,51.43,51.49,10705.0,45.9804,45.9804,45.9001,45.9536,10705.0
2016-01-06 14:45:00,51.48,51.49,51.41,51.41,6752.0,45.9447,45.9536,45.8822,45.8822,6752.0
2016-01-06 14:50:00,51.42,51.42,51.26,51.26,15683.0,45.8912,45.8912,45.7484,45.7484,15683.0
2016-01-06 14:55:00,51.26,51.27,51.13,51.21,17159.0,45.7484,45.7573,45.6323,45.7037,17159.0
2016-01-06 15:00:00,51.23,51.23,51.09,51.11,9191.0,45.7216,45.7216,45.5966,45.6145,9191.0
2016-01-06 15:05:00,51.11,51.16,51.11,51.14,7500.0,45.6145,45.6591,45.6145,45.6413,7500.0
2016-01-06 15:10:00,51.14,51.18,51.12,51.18,13591.0,45.6413,45.677,45.6234,45.677,13591.0
2016-01-06 15:15:00,51.17,51.29,51.14,51.26,19040.0,45.668,45.7751,45.6413,45.7484,19040.0
2016-01-06 15:20:00,51.25,51.28,51.23,51.27,10722.0,45.7394,45.7662,45.7216,45.7573,10722.0
2016-01-06 15:25:00,51.29,51.4,51.23,51.35,22052.0,45.7751,45.8733,45.7216,45.8287,22052.0
2016-01-06 15:30:00,51.34,51.36,51.28,51.32,11552.0,45.8198,45.8376,45.7662,45.8019,11552.0
2016-01-06 15:35:00,51.31,51.32,51.22,51.29,19828.0,45.793,45.8019,45.7127,45.7751,19828.0
2016-01-06 15:40:00,51.29,51.33,51.27,51.32,12641.0,45.7751,45.8108,45.7573,45.8019,12641.0
2016-01-06 15:45:00,51.31,51.43,51.29,51.43,32257.0,45.793,45.9001,45.7751,45.9001,32257.0
2016-01-06 15:50:00,51.44,51.45,51.29,51.36,35352.0,45.909,45.9179,45.7751,45.8376,35352.0
2016-01-06 15:55:00,51.36,51.42,51.31,51.41,151169.0,45.8376,45.8912,45.793,45.8822,151169.0
2016-01-07 09:30:00,50.76,51.1,50.76,51.01,33174.0,45.3021,45.6056,45.3021,45.5252,33174.0
2016-01-07 09:35:00,51.01,51.11,50.96,51.11,8110.0,45.5252,45.6145,45.4806,45.6145,8110.0
2016-01-07 09:40:00,51.12,51.23,51.12,51.22,4600.0,45.6234,45.7216,45.6234,45.7127,4600.0
2016-01-07 09:45:00,51.27,51.27,51.1,51.15,11695.0,45.7573,45.7573,45.6056,45.6502,11695.0
2016-01-07 09:50:00,51.14,51.23,51.14,51.19,1900.0,45.6413,45.7216,45.6413,45.6859,1900.0
2016-01-07 09:55:00,51.2,51.2,51.07,51.1,3200.0,45.6948,45.6948,45.5788,45.6056,3200.0
2016-01-07 10:00:00,51.09,51.1,51.03,51.03,1505.0,45.5966,45.6056,45.5431,45.5431,1505.0
2016-01-07 10:05:00,51.01,51.09,50.99,51.09,3900.0,45.5252,45.5966,45.5074,45.5966,3900.0
2016-01-07 10:10:00,51.1,51.1,51.04,51.06,7834.0,45.6056,45.6056,45.552,45.5699,7834.0
2016-01-07 10:15:00,51.06,51.22,51.05,51.22,9376.0,45.5699,45.7127,45.5609,45.7127,9376.0
2016-01-07 10:20:00,51.2,51.25,51.07,51.08,11464.0,45.6948,45.7394,45.5788,45.5877,11464.0
2016-01-07 10:25:00,51.1,51.15,51.09,51.11,12270.0,45.6056,45.6502,45.5966,45.6145,12270.0
2016-01-07 10:30:00,51.08,51.13,51.05,51.13,8328.0,45.5877,45.6323,45.5609,45.6323,8328.0
2016-01-07 10:35:00,51.17,51.26,51.17,51.24,2100.0,45.668,45.7484,45.668,45.7305,2100.0
2016-01-07 10:40:00,51.28,51.34,51.22,51.34,2400.0,45.7662,45.8198,45.7127,45.8198,2400.0
2016-01-07 10:45:00,51.3,51.38,51.29,51.36,3302.0,45.7841,45.8555,45.7751,45.8376,3302.0
2016-01-07 10:50:00,51.36,51.48,51.33,51.44,4250.0,45.8376,45.9447,45.8108,45.909,4250.0
2016-01-07 10:55:00,51.44,51.48,51.43,51.44,700.0,45.909,45.9447,45.9001,45.909,700.0
2016-01-07 11:00:00,51.45,51.47,51.38,51.39,4300.0,45.9179,45.9358,45.8555,45.8644,4300.0
2016-01-07 11:05:00,51.38,51.4,51.26,51.29,14462.0,45.8555,45.8733,45.7484,45.7751,14462.0
2016-01-07 11:10:00,51.27,51.31,51.23,51.25,5948.0,45.7573,45.793,45.7216,45.7394,5948.0
2016-01-07 11:15:00,51.26,51.34,51.26,51.3,3700.0,45.7484,45.8198,45.7484,45.7841,3700.0
2016-01-07 11:20:00,51.32,51.33,51.2,51.23,6636.0,45.8019,45.8108,45.6948,45.7216,6636.0
2016-01-07 11:25:00,51.23,51.26,51.2,51.26,8000.0,45.7216,45.7484,45.6948,45.7484,8000.0
2016-01-07 11:30:00,51.24,51.29,51.22,51.28,5750.0,45.7305,45.7751,45.7127,45.7662,5750.0
2016-01-07 11:35:00,51.25,51.29,51.24,51.25,2225.0,45.7394,45.7751,45.7305,45.7394,2225.0
2016-01-07 11:40:00,51.25,51.35,51.23,51.35,1300.0,45.7394,45.8287,45.7216,45.8287,1300.0
2016-01-07 11:45:00,51.3,51.3,51.23,51.25,4383.0,45.7841,45.7841,45.7216,45.7394,4383.0
2016-01-07 11:50:00,51.24,51.26,51.2,51.23,4900.0,45.7305,45.7484,45.6948,45.7216,4900.0
2016-01-07 11:55:00,51.23,51.28,51.23,51.27,2320.0,45.7216,45.7662,45.7216,45.7573,2320.0
2016-01-07 12:00:00,51.25,51.29,51.24,51.24,3905.0,45.7394,45.7751,45.7305,45.7305,3905.0
2016-01-07 12:05:00,51.25,51.29,51.25,51.27,4005.0,45.7394,45.7751,45.7394,45.7573,4005.0
2016-01-07 12:10:00,51.26,51.28,51.23,51.25,2601.0,45.7484,45.7662,45.7216,45.7394,2601.0
2016-01-07 12:15:00,51.25,51.3,51.24,51.29,5296.0,45.7394,45.7841,45.7305,45.7751,5296.0
2016-01-07 12:20:00,51.3,51.32,51.26,51.31,18348.0,45.7841,45.8019,45.7484,45.793,18348.0
2016-01-07 12:25:00,51.3,51.35,51.26,51.31,28595.0,45.7841,45.8287,45.7484,45.793,28595.0
2016-01-07 12:30:00,51.33,51.37,51.31,51.33,3827.0,45.8108,45.8465,45.793,45.8108,3827.0
2016-01-07 12:35:00,51.31,51.35,51.27,51.3,23520.0,45.793,45.8287,45.7573,45.7841,23520.0
2016-01-07 12:40:00,51.29,51.35,51.28,51.35,4302.0,45.7751,45.8287,45.7662,45.8287,4302.0
2016-01-07 12:45:00,51.32,51.41,51.31,51.32,12108.0,45.8019,45.8822,45.793,45.8019,12108.0
2016-01-07 12:50:00,51.33,51.37,51.26,51.31,14563.0,45.8108,45.8465,45.7484,45.793,14563.0
2016-01-07 12:55:00,51.33,51.37,51.26,51.32,28719.0,45.8108,45.8465,45.7484,45.8019,28719.0
2016-01-07 13:00:00,51.29,51.32,51.26,51.29,11400.0,45.7751,45.8019,45.7484,45.7751,11400.0
2016-01-07 13:05:00,51.3,51.3,51.24,51.24,10455.0,45.7841,45.7841,45.7305,45.7305,10455.0
2016-01-07 13:10:00,51.24,51.24,51.13,51.13,12887.0,45.7305,45.7305,45.6323,45.6323,12887.0
2016-01-07 13:15:00,51.15,51.2,51.14,51.17,19948.0,45.6502,45.6948,45.6413,45.668,19948.0
2016-01-07 13:20:00,51.16,51.18,51.12,51.17,12135.0,45.6591,45.677,45.6234,45.668,12135.0
2016-01-07 13:25:00,51.17,51.25,51.17,51.24,9996.0,45.668,45.7394,45.668,45.7305,9996.0
2016-01-07 13:30:00,51.23,51.23,51.18,51.2,9972.0,45.7216,45.7216,45.677,45.6948,9972.0
2016-01-07 13:35:00,51.21,51.23,51.13,51.15,14841.0,45.7037,45.7216,45.6323,45.6502,14841.0
2016-01-07 13:40:00,51.13,51.18,51.06,51.17,8305.0,45.6323,45.677,45.5699,45.668,8305.0
2016-01-07 13:45:00,51.17,51.22,51.16,51.22,5086.0,45.668,45.7127,45.6591,45.7127,5086.0
2016-01-07 13:50:00,51.22,51.33,51.22,51.32,2384.0,45.7127,45.8108,45.7127,45.8019,2384.0
2016-01-07 13:55:00,51.35,51.35,51.26,51.26,3903.0,45.8287,45.8287,45.7484,45.7484,3903.0
2016-01-07 14:00:00,51.3,51.32,51.23,51.27,4328.0,45.7841,45.8019,45.7216,45.7573,4328.0
2016-01-07 14:05:00,51.27,51.29,51.22,51.26,7189.0,45.7573,45.7751,45.7127,45.7484,7189.0
2016-01-07 14:10:00,51.25,51.3,51.23,51.26,6330.0,45.7394,45.7841,45.7216,45.7484,6330.0
2016-01-07 14:15:00,51.25,51.34,51.24,51.33,5372.0,45.7394,45.8198,45.7305,45.8108,5372.0
2016-01-07 14:20:00,51.32,51.33,51.29,51.32,5507.0,45.8019,45.8108,45.7751,45.8019,5507.0
2016-01-07 14:25:00,51.32,51.33,51.29,51.29,6335.0,45.8019,45.8108,45.7751,45.7751,6335.0
2016-01-07 14:30:00,51.3,51.33,51.23,51.26,8131.0,45.7841,45.8108,45.7216,45.7484,8131.0
2016-01-07 14:35:00,51.28,51.36,51.28,51.33,5189.0,45.7662,45.8376,45.7662,45.8108,5189.0
2016-01-07 14:40:00,51.33,51.43,51.3,51.43,52740.0,45.8108,45.9001,45.7841,45.9001,52740.0
2016-01-07 14:45:00,51.45,51.49,51.44,51.48,11973.0,45.9179,45.9536,45.909,45.9447,11973.0
2016-01-07 14:50:00,51.49,51.6,51.49,51.6,11899.0,45.9536,46.0518,45.9536,46.0518,11899.0
2016-01-07 14:55:00,51.6,51.65,51.56,51.65,15199.0,46.0518,46.0964,46.0161,46.0964,15199.0
2016-01-07 15:00:00,51.62,51.62,51.53,51.61,14694.0,46.0697,46.0697,45.9893,46.0607,14694.0
2016-01-07 15:05:00,51.6,51.65,51.55,51.65,13615.0,46.0518,46.0964,46.0072,46.0964,13615.0
2016-01-07 15:10:00,51.67,51.7,51.64,51.68,12831.0,46.1143,46.141,46.0875,46.1232,12831.0
2016-01-07 15:15:00,51.69,51.74,51.64,51.7,14773.0,46.1321,46.1767,46.0875,46.141,14773.0
2016-01-07 15:20:00,51.68,51.73,51.64,51.71,31111.0,46.1232,46.1678,46.0875,46.15,31111.0
2016-01-07 15:25:00,51.7,51.71,51.64,51.66,20019.0,46.141,46.15,46.0875,46.1053,20019.0
2016-01-07 15:30:00,51.66,51.74,51.65,51.72,17672.0,46.1053,46.1767,46.0964,46.1589,17672.0
2016-01-07 15:35:00,51.7,51.84,51.6,51.78,29369.0,46.141,46.266,46.0518,46.2124,29369.0
2016-01-07 15:40:00,51.78,51.89,51.77,51.83,31972.0,46.2124,46.3106,46.2035,46.2571,31972.0
2016-01-07 15:45:00,51.8,52.02,51.75,51.95,36784.0,46.2303,46.4266,46.1857,46.3642,36784.0
2016-01-07 15:50:00,51.94,51.94,51.8,51.87,38711.0,46.3552,46.3552,46.2303,46.2928,38711.0
2016-01-07 15:55:00,51.87,51.98,51.83,51.85,164923.0,46.2928,46.3909,46.2571,46.2749,164923.0
2016-01-08 09:30:00,52.14,52.16,51.97,52.15,13246.0,46.5337,46.5516,46.382,46.5427,13246.0
2016-01-08 09:35:00,52.07,52.37,52.02,52.14,19521.0,46.4713,46.739,46.4266,46.5337,19521.0
2016-01-08 09:40:00,52.14,52.23,52.05,52.12,14388.0,46.5337,46.6141,46.4534,46.5159,14388.0
2016-01-08 09:45:00,52.11,52.2,52.08,52.15,25858.0,46.507,46.5873,46.4802,46.5427,25858.0
2016-01-08 09:50:00,52.16,52.26,52.16,52.18,11649.0,46.5516,46.6408,46.5516,46.5694,11649.0
2016-01-08 09:55:00,52.2,52.27,52.19,52.25,9010.0,46.5873,46.6498,46.5784,46.6319,9010.0
2016-01-08 10:00:00,52.23,52.23,52.16,52.19,10990.0,46.6141,46.6141,46.5516,46.5784,10990.0
2016-01-08 10:05:00,52.19,52.22,52.15,52.16,4469.0,46.5784,46.6051,46.5427,46.5516,4469.0
2016-01-08 10:10:00,52.14,52.2,52.09,52.1,12050.0,46.5337,46.5873,46.4891,46.498,12050.0
2016-01-08 10:15:00,52.09,52.17,52.06,52.13,5702.0,46.4891,46.5605,46.4623,46.5248,5702.0
2016-01-08 10:20:00,52.12,52.14,52.08,52.14,2588.0,46.5159,46.5337,46.4802,46.5337,2588.0
2016-01-08 10:25:00,52.16,52.18,52.11,52.15,6200.0,46.5516,46.5694,46.507,46.5427,6200.0
2016-01-08 10:30:00,52.16,52.22,52.15,52.18,5050.0,46.5516,46.6051,46.5427,46.5694,5050.0
2016-01-08 10:35:00,52.18,52.18,52.1,52.1,5400.0,46.5694,46.5694,46.498,46.498,5400.0
2016-01-08 10:40:00,52.1,52.2,52.1,52.15,19317.0,46.498,46.5873,46.498,46.5427,19317.0
2016-01-08 10:45:00,52.11,52.21,52.11,52.21,2300.0,46.507,46.5962,46.507,46.5962,2300.0
2016-01-08 10:50:00,52.21,52.21,52.1,52.14,2800.0,46.5962,46.5962,46.498,46.5337,2800.0
2016-01-08 10:55:00,52.1,52.18,52.04,52.14,15902.0,46.498,46.5694,46.4445,46.5337,15902.0
2016-01-08 11:00:00,52.17,52.18,52.12,52.15,6200.0,46.5605,46.5694,46.5159,46.5427,6200.0
2016-01-08 11:05:00,52.19,52.19,52.09,52.09,2800.0,46.5784,46.5784,46.4891,46.4891,2800.0
2016-01-08 11:10:00,52.1,52.1,51.99,52.05,5616.0,46.498,46.498,46.3999,46.4534,5616.0
2016-01-08 11:15:00,52.04,52.05,51.99,52.0,5200.0,46.4445,46.4534,46.3999,46.4088,5200.0
2016-01-08 11:20:00,51.98,52.07,51.92,52.05,22142.0,46.3909,46.4713,46.3374,46.4534,22142.0
2016-01-08 11:25:00,52.04,52.07,52.01,52.02,23280.0,46.4445,46.4713,46.4177,46.4266,23280.0
2016-01-08 11:30:00,52.04,52.08,52.03,52.07,18986.0,46.4445,46.4802,46.4356,46.4713,18986.0
2016-01-08 11:35:00,52.08,52.18,52.06,52.16,26627.0,46.4802,46.5694,46.4623,46.5516,26627.0
2016-01-08 11:40:00,52.16,52.19,52.11,52.18,11900.0,46.5516,46.5784,46.507,46.5694,11900.0
2016-01-08 11:45:00,52.19,52.2,52.16,52.19,7800.0,46.5784,46.5873,46.5516,46.5784,7800.0
2016-01-08 11:50:00,52.19,52.25,52.17,52.24,8101.0,46.5784,46.6319,46.5605,46.623,8101.0
2016-01-08 11:55:00,52.25,52.35,52.24,52.32,14200.0,46.6319,46.7212,46.623,46.6944,14200.0
2016-01-08 12:00:00,52.33,52.39,52.33,52.38,10669.0,46.7033,46.7569,46.7033,46.7479,10669.0
2016-01-08 12:05:00,52.39,52.41,52.31,52.31,6700.0,46.7569,46.7747,46.6855,46.6855,6700.0
2016-01-08 12:10:00,52.31,52.32,52.24,52.24,7000.0,46.6855,46.6944,46.623,46.623,7000.0
2016-01-08 12:15:00,52.27,52.43,52.27,52.43,8294.0,46.6498,46.7926,46.6498,46.7926,8294.0
2016-01-08 12:20:00,52.44,52.48,52.41,52.48,4935.0,46.8015,46.8372,46.7747,46.8372,4935.0
2016-01-08 12:25:00,52.48,52.59,52.46,52.59,16898.0,46.8372,46.9354,46.8193,46.9354,16898.0
2016-01-08 12:30:00,52.58,52.6,52.52,52.52,6949.0,46.9264,46.9443,46.8729,46.8729,6949.0
2016-01-08 12:35:00,52.5,52.53,52.46,52.46,3810.0,46.855,46.8818,46.8193,46.8193,3810.0
2016-01-08 12:40:00,52.47,52.51,52.47,52.48,2500.0,46.8283,46.864,46.8283,46.8372,2500.0
2016-01-08 12:45:00,52.48,52.5,52.46,52.5,13755.0,46.8372,46.855,46.8193,46.855,13755.0
2016-01-08 12:50:00,52.5,52.52,52.47,52.52,6428.0,46.855,46.8729,46.8283,46.8729,6428.0
2016-01-08 12:55:00,52.51,52.6,52.44,52.52,15928.0,46.864,46.9443,46.8015,46.8729,15928.0
2016-01-08 13:00:00,52.52,52.58,52.48,52.48,7315.0,46.8729,46.9264,46.8372,46.8372,7315.0
2016-01-08 13:05:00,52.48,52.48,52.35,52.44,6971.0,46.8372,46.8372,46.7212,46.8015,6971.0
2016-01-08 13:10:00,52.41,52.46,52.39,52.46,6415.0,46.7747,46.8193,46.7569,46.8193,6415.0
2016-01-08 13:15:00,52.45,52.49,52.4,52.41,7247.0,46.8104,46.8461,46.7658,46.7747,7247.0
2016-01-08 13:20:00,52.41,52.45,52.36,52.4,7103.0,46.7747,46.8104,46.7301,46.7658,7103.0
2016-01-08 13:25:00,52.41,52.47,52.37,52.46,9301.0,46.7747,46.8283,46.739,46.8193,9301.0
2016-01-08 13:30:00,52.43,52.48,52.41,52.45,5300.0,46.7926,46.8372,46.7747,46.8104,5300.0
2016-01-08 13:35:00,52.46,52.47,52.46,52.47,3800.0,46.8193,46.8283,46.8193,46.8283,3800.0
2016-01-08 13:40:00,52.45,52.48,52.45,52.46,2895.0,46.8104,46.8372,46.8104,46.8193,2895.0
2016-01-08 13:45:00,52.46,52.48,52.43,52.43,4349.0,46.8193,46.8372,46.7926,46.7926,4349.0
2016-01-08 13:50:00,52.43,52.44,52.4,52.44,2653.0,46.7926,46.8015,46.7658,46.8015,2653.0
2016-01-08 13:55:00,52.46,52.49,52.41,52.42,4320.0,46.8193,46.8461,46.7747,46.7836,4320.0
2016-01-08 14:00:00,52.42,52.45,52.4,52.42,5200.0,46.7836,46.8104,46.7658,46.7836,5200.0
2016-01-08 14:05:00,52.43,52.44,52.41,52.43,6500.0,46.7926,46.8015,46.7747,46.7926,6500.0
2016-01-08 14:10:00,52.43,52.46,52.38,52.45,16017.0,46.7926,46.8193,46.7479,46.8104,16017.0
2016-01-08 14:15:00,52.45,52.5,52.43,52.44,11224.0,46.8104,46.855,46.7926,46.8015,11224.0
2016-01-08 14:20:00,52.43,52.47,52.42,52.43,15717.0,46.7926,46.8283,46.7836,46.7926,15717.0
2016-01-08 14:25:00,52.41,52.45,52.38,52.39,16122.0,46.7747,46.8104,46.7479,46.7569,16122.0
2016-01-08 14:30:00,52.39,52.48,52.38,52.46,8001.0,46.7569,46.8372,46.7479,46.8193,8001.0
2016-01-08 14:35:00,52.46,52.46,52.38,52.44,13107.0,46.8193,46.8193,46.7479,46.8015,13107.0
2016-01-08 14:40:00,52.42,52.47,52.4,52.45,5647.0,46.7836,46.8283,46.7658,46.8104,5647.0
2016-01-08 14:45:00,52.44,52.47,52.43,52.47,5155.0,46.8015,46.8283,46.7926,46.8283,5155.0
2016-01-08 14:50:00,52.47,52.5,52.44,52.46,9047.0,46.8283,46.855,46.8015,46.8193,9047.0
2016-01-08 14:55:00,52.47,52.48,52.4,52.4,4600.0,46.8283,46.8372,46.7658,46.7658,4600.0
2016-01-08 15:00:00,52.35,52.46,52.35,52.45,11808.0,46.7212,46.8193,46.7212,46.8104,11808.0
2016-01-08 15:05:00,52.44,52.44,52.38,52.38,10585.0,46.8015,46.8015,46.7479,46.7479,10585.0
2016-01-08 15:10:00,52.39,52.44,52.36,52.43,19899.0,46.7569,46.8015,46.7301,46.7926,19899.0
2016-01-08 15:15:00,52.42,52.45,52.39,52.44,10655.0,46.7836,46.8104,46.7569,46.8015,10655.0
2016-01-08 15:20:00,52.44,52.46,52.41,52.41,13180.0,46.8015,46.8193,46.7747,46.7747,13180.0
2016-01-08 15:25:00,52.39,52.47,52.38,52.45,50971.0,46.7569,46.8283,46.7479,46.8104,50971.0
2016-01-08 15:30:00,52.44,52.45,52.4,52.41,29543.0,46.8015,46.8104,46.7658,46.7747,29543.0
2016-01-08 15:35:00,52.41,52.45,52.39,52.43,40361.0,46.7747,46.8104,46.7569,46.7926,40361.0
2016-01-08 15:40:00,52.43,52.43,52.33,52.33,28804.0,46.7926,46.7926,46.7033,46.7033,28804.0
2016-01-08 15:45:00,52.33,52.33,52.22,52.28,49056.0,46.7033,46.7033,46.6051,46.6587,49056.0
2016-01-08 15:50:00,52.24,52.29,52.16,52.21,53961.0,46.623,46.6676,46.5516,46.5962,53961.0
2016-01-08 15:55:00,52.2,52.21,52.12,52.12,101081.0,46.5873,46.5962,46.5159,46.5159,101081.0
2016-01-11 09:30:00,52.16,52.44,52.16,52.42,17234.0,46.5516,46.8015,46.5516,46.7836,17234.0
2016-01-11 09:35:00,52.38,52.41,52.1,52.25,11315.0,46.7479,46.7747,46.498,46.6319,11315.0
2016-01-11 09:40:00,52.27,52.39,52.27,52.39,4900.0,46.6498,46.7569,46.6498,46.7569,4900.0
2016-01-11 09:45:00,52.36,52.43,52.35,52.35,6991.0,46.7301,46.7926,46.7212,46.7212,6991.0
2016-01-11 09:50:00,52.34,52.34,52.25,52.3,5300.0,46.7122,46.7122,46.6319,46.6765,5300.0
2016-01-11 09:55:00,52.28,52.3,52.23,52.27,16500.0,46.6587,46.6765,46.6141,46.6498,16500.0
2016-01-11 10:00:00,52.24,52.28,52.2,52.28,9901.0,46.623,46.6587,46.5873,46.6587,9901.0
2016-01-11 10:05:00,52.28,52.3,52.25,52.27,12200.0,46.6587,46.6765,46.6319,46.6498,12200.0
2016-01-11 10:10:00,52.29,52.29,52.25,52.27,6654.0,46.6676,46.6676,46.6319,46.6498,6654.0
2016-01-11 10:15:00,52.25,52.27,52.19,52.22,22237.0,46.6319,46.6498,46.5784,46.6051,22237.0
2016-01-11 10:20:00,52.24,52.29,52.21,52.24,21188.0,46.623,46.6676,46.5962,46.623,21188.0
2016-01-11 10:25:00,52.24,52.28,52.24,52.28,9880.0,46.623,46.6587,46.623,46.6587,9880.0
2016-01-11 10:30:00,52.28,52.47,52.28,52.46,9800.0,46.6587,46.8283,46.6587,46.8193,9800.0
2016-01-11 10:35:00,52.48,52.6,52.48,52.57,5400.0,46.8372,46.9443,46.8372,46.9175,5400.0
2016-01-11 10:40:00,52.55,52.6,52.44,52.55,10450.0,46.8997,46.9443,46.8015,46.8997,10450.0
2016-01-11 10:45:00,52.55,52.58,52.33,52.35,13672.0,46.8997,46.9264,46.7033,46.7212,13672.0
2016-01-11 10:50:00,52.34,52.35,52.23,52.25,36000.0,46.7122,46.7212,46.6141,46.6319,36000.0
2016-01-11 10:55:00,52.27,52.29,52.23,52.25,11811.0,46.6498,46.6676,46.6141,46.6319,11811.0
2016-01-11 11:00:00,52.24,52.3,52.24,52.3,19705.0,46.623,46.6765,46.623,46.6765,19705.0
2016-01-11 11:05:00,52.26,52.31,52.25,52.29,11000.0,46.6408,46.6855,46.6319,46.6676,11000.0
2016-01-11 11:10:00,52.26,52.35,52.26,52.34,5750.0,46.6408,46.7212,46.6408,46.7122,5750.0
2016-01-11 11:15:00,52.34,52.5,52.34,52.43,10050.0,46.7122,46.855,46.7122,46.7926,10050.0
2016-01-11 11:20:00,52.39,52.39,52.27,52.29,6200.0,46.7569,46.7569,46.6498,46.6676,6200.0
2016-01-11 11:25:00,52.29,52.36,52.24,52.36,9178.0,46.6676,46.7301,46.623,46.7301,9178.0
2016-01-11 11:30:00,52.36,52.37,52.29,52.32,12300.0,46.7301,46.739,46.6676,46.6944,12300.0
2016-01-11 11:35:00,52.32,52.4,52.29,52.37,8030.0,46.6944,46.7658,46.6676,46.739,8030.0
2016-01-11 11:40:00,52.38,52.43,52.37,52.39,7200.0,46.7479,46.7926,46.739,46.7569,7200.0
2016-01-11 11:45:00,52.41,52.52,52.41,52.47,9300.0,46.7747,46.8729,46.7747,46.8283,9300.0
2016-01-11 11:50:00,52.47,52.54,52.47,52.49,4400.0,46.8283,46.8907,46.8283,46.8461,4400.0
2016-01-11 11:55:00,52.49,52.51,52.43,52.49,5500.0,46.8461,46.864,46.7926,46.8461,5500.0
2016-01-11 12:00:00,52.49,52.49,52.44,52.44,5700.0,46.8461,46.8461,46.8015,46.8015,5700.0
2016-01-11 12:05:00,52.44,52.44,52.41,52.43,6570.0,46.8015,46.8015,46.7747,46.7926,6570.0
2016-01-11 12:10:00,52.44,52.44,52.39,52.42,6500.0,46.8015,46.8015,46.7569,46.7836,6500.0
2016-01-11 12:15:00,52.41,52.45,52.34,52.35,7600.0,46.7747,46.8104,46.7122,46.7212,7600.0
2016-01-11 12:20:00,52.36,52.5,52.35,52.5,17300.0,46.7301,46.855,46.7212,46.855,17300.0
2016-01-11 12:25:00,52.5,52.53,52.48,52.51,18597.0,46.855,46.8818,46.8372,46.864,18597.0
2016-01-11 12:30:00,52.51,52.56,52.51,52.55,6000.0,46.864,46.9086,46.864,46.8997,6000.0
2016-01-11 12:35:00,52.55,52.61,52.5,52.52,9261.0,46.8997,46.9532,46.855,46.8729,9261.0
2016-01-11 12:40:00,52.53,52.53,52.49,52.53,6599.0,46.8818,46.8818,46.8461,46.8818,6599.0
2016-01-11 12:45:00,52.53,52.58,52.49,52.5,18286.0,46.8818,46.9264,46.8461,46.855,18286.0
2016-01-11 12:50:00,52.51,52.53,52.48,52.49,11750.0,46.864,46.8818,46.8372,46.8461,11750.0
2016-01-11 12:55:00,52.49,52.52,52.46,52.46,18776.0,46.8461,46.8729,46.8193,46.8193,18776.0
2016-01-11 13:00:00,52.46,52.46,52.36,52.36,7142.0,46.8193,46.8193,46.7301,46.7301,7142.0
2016-01-11 13:05:00,52.36,52.37,52.28,52.3,9731.0,46.7301,46.739,46.6587,46.6765,9731.0
2016-01-11 13:10:00,52.29,52.35,52.27,52.27,11785.0,46.6676,46.7212,46.6498,46.6498,11785.0
2016-01-11 13:15:00,52.29,52.36,52.27,52.36,21680.0,46.6676,46.7301,46.6498,46.7301,21680.0
2016-01-11 13:20:00,52.36,52.36,52.29,52.3,14600.0,46.7301,46.7301,46.6676,46.6765,14600.0
2016-01-11 13:25:00,52.3,52.34,52.29,52.3,15784.0,46.6765,46.7122,46.6676,46.6765,15784.0
2016-01-11 13:30:00,52.29,52.31,52.23,52.27,13963.0,46.6676,46.6855,46.6141,46.6498,13963.0
2016-01-11 13:35:00,52.26,52.27,52.12,52.17,19147.0,46.6408,46.6498,46.5159,46.5605,19147.0
2016-01-11 13:40:00,52.17,52.19,52.13,52.14,21165.0,46.5605,46.5784,46.5248,46.5337,21165.0
2016-01-11 13:45:00,52.17,52.18,52.08,52.09,9612.0,46.5605,46.5694,46.4802,46.4891,9612.0
2016-01-11 13:50:00,52.08,52.08,51.95,52.01,14900.0,46.4802,46.4802,46.3642,46.4177,14900.0
2016-01-11 13:55:00,52.02,52.02,51.98,52.01,5122.0,46.4266,46.4266,46.3909,46.4177,5122.0
2016-01-11 14:00:00,52.01,52.08,51.99,52.08,10785.0,46.4177,46.4802,46.3999,46.4802,10785.0
2016-01-11 14:05:00,52.09,52.2,52.09,52.2,6326.0,46.4891,46.5873,46.4891,46.5873,6326.0
2016-01-11 14:10:00,52.2,52.23,52.16,52.23,13996.0,46.5873,46.6141,46.5516,46.6141,13996.0
2016-01-11 14:15:00,52.23,52.34,52.23,52.31,8998.0,46.6141,46.7122,46.6141,46.6855,8998.0
2016-01-11 14:20:00,52.31,52.39,52.28,52.36,23544.0,46.6855,46.7569,46.6587,46.7301,23544.0
2016-01-11 14:25:00,52.36,52.36,52.29,52.33,5117.0,46.7301,46.7301,46.6676,46.7033,5117.0
2016-01-11 14:30:00,52.33,52.33,52.22,52.25,6902.0,46.7033,46.7033,46.6051,46.6319,6902.0
2016-01-11 14:35:00,52.24,52.29,52.22,52.28,10519.0,46.623,46.6676,46.6051,46.6587,10519.0
2016-01-11 14:40:00,52.26,52.33,52.25,52.32,13235.0,46.6408,46.7033,46.6319,46.6944,13235.0
2016-01-11 14:45:00,52.31,52.32,52.28,52.3,4944.0,46.6855,46.6944,46.6587,46.6765,4944.0
2016-01-11 14:50:00,52.29,52.31,52.28,52.29,19329.0,46.6676,46.6855,46.6587,46.6676,19329.0
2016-01-11 14:55:00,52.29,52.3,52.27,52.29,28903.0,46.6676,46.6765,46.6498,46.6676,28903.0
2016-01-11 15:00:00,52.29,52.3,52.23,52.27,26936.0,46.6676,46.6765,46.6141,46.6498,26936.0
2016-01-11 15:05:00,52.27,52.27,52.23,52.26,20743.0,46.6498,46.6498,46.6141,46.6408,20743.0
2016-01-11 15:10:00,52.25,52.27,52.23,52.25,21354.0,46.6319,46.6498,46.6141,46.6319,21354.0
2016-01-11 15:15:00,52.25,52.29,52.23,52.27,28489.0,46.6319,46.6676,46.6141,46.6498,28489.0
2016-01-11 15:20:00,52.25,52.36,52.24,52.35,13505.0,46.6319,46.7301,46.623,46.7212,13505.0
2016-01-11 15:25:00,52.36,52.47,52.33,52.47,14824.0,46.7301,46.8283,46.7033,46.8283,14824.0
2016-01-11 15:30:00,52.48,52.57,52.47,52.57,20026.0,46.8372,46.9175,46.8283,46.9175,20026.0
2016-01-11 15:35:00,52.56,52.66,52.51,52.61,18302.0,46.9086,46.9978,46.864,46.9532,18302.0
2016-01-11 15:40:00,52.58,52.64,52.55,52.64,17420.0,46.9264,46.98,46.8997,46.98,17420.0
2016-01-11 15:45:00,52.64,52.64,52.34,52.34,33925.0,46.98,46.98,46.7122,46.7122,33925.0
2016-01-11 15:50:00,52.35,52.43,52.35,52.41,27625.0,46.7212,46.7926,46.7212,46.7747,27625.0
2016-01-11 15:55:00,52.4,52.4,52.31,52.31,72820.0,46.7658,46.7658,46.6855,46.6855,72820.0
2016-01-12 09:30:00,52.67,52.69,52.4,52.4,14779.0,47.0068,47.0246,46.7658,46.7658,14779.0
2016-01-12 09:35:00,52.44,52.59,52.44,52.59,7470.0,46.8015,46.9354,46.8015,46.9354,7470.0
2016-01-12 09:40:00,52.59,52.67,52.54,52.67,4800.0,46.9354,47.0068,46.8907,47.0068,4800.0
2016-01-12 09:45:00,52.69,52.78,52.64,52.73,7071.0,47.0246,47.1049,46.98,47.0603,7071.0
2016-01-12 09:50:00,52.73,52.82,52.73,52.73,4810.0,47.0603,47.1406,47.0603,47.0603,4810.0
2016-01-12 09:55:00,52.68,52.71,52.54,52.6,5460.0,47.0157,47.0424,46.8907,46.9443,5460.0
2016-01-12 10:00:00,52.61,52.62,52.55,52.62,5840.0,46.9532,46.9621,46.8997,46.9621,5840.0
2016-01-12 10:05:00,52.65,52.65,52.52,52.6,8426.0,46.9889,46.9889,46.8729,46.9443,8426.0
2016-01-12 10:10:00,52.61,52.71,52.61,52.65,8307.0,46.9532,47.0424,46.9532,46.9889,8307.0
2016-01-12 10:15:00,52.65,52.69,52.62,52.69,6984.0,46.9889,47.0246,46.9621,47.0246,6984.0
2016-01-12 10:20:00,52.69,52.69,52.6,52.65,12400.0,47.0246,47.0246,46.9443,46.9889,12400.0
2016-01-12 10:25:00,52.65,52.65,52.54,52.61,10350.0,46.9889,46.9889,46.8907,46.9532,10350.0
2016-01-12 10:30:00,52.59,52.66,52.59,52.66,9489.0,46.9354,46.9978,46.9354,46.9978,9489.0
2016-01-12 10:35:00,52.67,52.76,52.66,52.76,9495.0,47.0068,47.0871,46.9978,47.0871,9495.0
2016-01-12 10:40:00,52.76,52.78,52.66,52.69,7803.0,47.0871,47.1049,46.9978,47.0246,7803.0
2016-01-12 10:45:00,52.67,52.7,52.63,52.66,5373.0,47.0068,47.0335,46.9711,46.9978,5373.0
2016-01-12 10:50:00,52.67,52.7,52.64,52.66,5503.0,47.0068,47.0335,46.98,46.9978,5503.0
2016-01-12 10:55:00,52.69,52.73,52.65,52.67,7500.0,47.0246,47.0603,46.9889,47.0068,7500.0
2016-01-12 11:00:00,52.64,52.68,52.62,52.64,10296.0,46.98,47.0157,46.9621,46.98,10296.0
2016-01-12 11:05:00,52.63,52.64,52.59,52.59,7696.0,46.9711,46.98,46.9354,46.9354,7696.0
2016-01-12 11:10:00,52.57,52.58,52.48,52.56,16199.0,46.9175,46.9264,46.8372,46.9086,16199.0
2016-01-12 11:15:00,52.56,52.69,52.55,52.69,12300.0,46.9086,47.0246,46.8997,47.0246,12300.0
2016-01-12 11:20:00,52.7,52.77,52.59,52.61,28372.0,47.0335,47.096,46.9354,46.9532,28372.0
2016-01-12 11:25:00,52.61,52.72,52.6,52.72,13008.0,46.9532,47.0514,46.9443,47.0514,13008.0
2016-01-12 11:30:00,52.72,52.73,52.7,52.72,11796.0,47.0514,47.0603,47.0335,47.0514,11796.0
2016-01-12 11:35:00,52.74,52.74,52.65,52.66,10974.0,47.0692,47.0692,46.9889,46.9978,10974.0
2016-01-12 11:40:00,52.66,52.78,52.66,52.78,11726.0,46.9978,47.1049,46.9978,47.1049,11726.0
2016-01-12 11:45:00,52.77,52.85,52.77,52.85,6520.0,47.096,47.1674,47.096,47.1674,6520.0
2016-01-12 11:50:00,52.87,52.92,52.78,52.81,9469.0,47.1852,47.2299,47.1049,47.1317,9469.0
2016-01-12 11:55:00,52.79,52.83,52.78,52.79,6173.0,47.1138,47.1495,47.1049,47.1138,6173.0
2016-01-12 12:00:00,52.78,52.89,52.77,52.89,8558.0,47.1049,47.2031,47.096,47.2031,8558.0
2016-01-12 12:05:00,52.94,52.94,52.89,52.89,5819.0,47.2477,47.2477,47.2031,47.2031,5819.0
2016-01-12 12:10:00,52.89,52.89,52.77,52.8,5825.0,47.2031,47.2031,47.096,47.1228,5825.0
2016-01-12 12:15:00,52.79,52.79,52.72,52.73,4900.0,47.1138,47.1138,47.0514,47.0603,4900.0
2016-01-12 12:20:00,52.73,52.73,52.62,52.62,5374.0,47.0603,47.0603,46.9621,46.9621,5374.0
2016-01-12 12:25:00,52.62,52.64,52.58,52.59,7760.0,46.9621,46.98,46.9264,46.9354,7760.0
2016-01-12 12:30:00,52.59,52.63,52.51,52.53,5700.0,46.9354,46.9711,46.864,46.8818,5700.0
2016-01-12 12:35:00,52.53,52.53,52.43,52.49,5131.0,46.8818,46.8818,46.7926,46.8461,5131.0
2016-01-12 12:40:00,52.45,52.47,52.4,52.46,2900.0,46.8104,46.8283,46.7658,46.8193,2900.0
2016-01-12 12:45:00,52.44,52.55,52.42,52.52,7100.0,46.8015,46.8997,46.7836,46.8729,7100.0
2016-01-12 12:50:00,52.53,52.53,52.41,52.46,4400.0,46.8818,46.8818,46.7747,46.8193,4400.0
2016-01-12 12:55:00,52.46,52.49,52.42,52.43,5750.0,46.8193,46.8461,46.7836,46.7926,5750.0
2016-01-12 13:00:00,52.43,52.59,52.43,52.54,4352.0,46.7926,46.9354,46.7926,46.8907,4352.0
2016-01-12 13:05:00,52.53,52.59,52.53,52.57,9439.0,46.8818,46.9354,46.8818,46.9175,9439.0
2016-01-12 13:10:00,52.56,52.59,52.55,52.57,5800.0,46.9086,46.9354,46.8997,46.9175,5800.0
2016-01-12 13:15:00,52.56,52.59,52.55,52.59,5900.0,46.9086,46.9354,46.8997,46.9354,5900.0
2016-01-12 13:20:00,52.58,52.6,52.55,52.57,6800.0,46.9264,46.9443,46.8997,46.9175,6800.0
2016-01-12 13:25:00,52.56,52.61,52.54,52.56,24214.0,46.9086,46.9532,46.8907,46.9086,24214.0
2016-01-12 13:30:00,52.55,52.6,52.54,52.6,5600.0,46.8997,46.9443,46.8907,46.9443,5600.0
2016-01-12 13:35:00,52.61,52.64,52.57,52.64,5600.0,46.9532,46.98,46.9175,46.98,5600.0
2016-01-12 13:40:00,52.64,52.7,52.62,52.7,2631.0,46.98,47.0335,46.9621,47.0335,2631.0
2016-01-12 13:45:00,52.7,52.7,52.65,52.68,6094.0,47.0335,47.0335,46.9889,47.0157,6094.0
2016-01-12 13:50:00,52.67,52.67,52.59,52.61,4200.0,47.0068,47.0068,46.9354,46.9532,4200.0
2016-01-12 13:55:00,52.62,52.62,52.54,52.55,3600.0,46.9621,46.9621,46.8907,46.8997,3600.0
2016-01-12 14:00:00,52.56,52.58,52.54,52.58,12011.0,46.9086,46.9264,46.8907,46.9264,12011.0
2016-01-12 14:05:00,52.57,52.59,52.53,52.59,12074.0,46.9175,46.9354,46.8818,46.9354,12074.0
2016-01-12 14:10:00,52.6,52.63,52.58,52.6,6697.0,46.9443,46.9711,46.9264,46.9443,6697.0
2016-01-12 14:15:00,52.59,52.59,52.54,52.57,10030.0,46.9354,46.9354,46.8907,46.9175,10030.0
2016-01-12 14:20:00,52.57,52.7,52.54,52.7,39250.0,46.9175,47.0335,46.8907,47.0335,39250.0
2016-01-12 14:25:00,52.7,52.75,52.7,52.72,6196.0,47.0335,47.0781,47.0335,47.0514,6196.0
2016-01-12 14:30:00,52.72,52.77,52.71,52.77,6076.0,47.0514,47.096,47.0424,47.096,6076.0
2016-01-12 14:35:00,52.77,52.77,52.75,52.76,18093.0,47.096,47.096,47.0781,47.0871,18093.0
2016-01-12 14:40:00,52.75,52.77,52.73,52.74,8027.0,47.0781,47.096,47.0603,47.0692,8027.0
2016-01-12 14:45:00,52.73,52.74,52.67,52.67,5785.0,47.0603,47.0692,47.0068,47.0068,5785.0
2016-01-12 14:50:00,52.69,52.77,52.68,52.77,7009.0,47.0246,47.096,47.0157,47.096,7009.0
2016-01-12 14:55:00,52.77,52.78,52.73,52.77,6646.0,47.096,47.1049,47.0603,47.096,6646.0
2016-01-12 15:00:00,52.78,52.79,52.73,52.74,6201.0,47.1049,47.1138,47.0603,47.0692,6201.0
2016-01-12 15:05:00,52.73,52.84,52.72,52.79,18704.0,47.0603,47.1585,47.0514,47.1138,18704.0
2016-01-12 15:10:00,52.77,52.83,52.75,52.79,6300.0,47.096,47.1495,47.0781,47.1138,6300.0
2016-01-12 15:15:00,52.79,52.88,52.78,52.88,11354.0,47.1138,47.1942,47.1049,47.1942,11354.0
2016-01-12 15:20:00,52.89,52.98,52.88,52.97,12970.0,47.2031,47.2834,47.1942,47.2745,12970.0
2016-01-12 15:25:00,52.95,53.03,52.95,52.98,16646.0,47.2566,47.328,47.2566,47.2834,16646.0
2016-01-12 15:30:00,52.98,52.98,52.89,52.93,14345.0,47.2834,47.2834,47.2031,47.2388,14345.0
2016-01-12 15:35:00,52.94,53.03,52.94,53.03,12869.0,47.2477,47.328,47.2477,47.328,12869.0
2016-01-12 15:40:00,53.03,53.11,53.0,53.11,10400.0,47.328,47.3994,47.3013,47.3994,10400.0
2016-01-12 15:45:00,53.1,53.27,53.06,53.26,47546.0,47.3905,47.5422,47.3548,47.5333,47546.0
2016-01-12 15:50:00,53.24,53.25,53.09,53.13,43292.0,47.5155,47.5244,47.3816,47.4173,43292.0
2016-01-12 15:55:00,53.14,53.19,53.12,53.13,53810.0,47.4262,47.4708,47.4084,47.4173,53810.0
2016-01-13 09:30:00,53.63,53.78,53.25,53.74,22546.0,47.8635,47.9974,47.5244,47.9617,22546.0
2016-01-13 09:35:00,53.73,53.85,53.61,53.84,6200.0,47.9528,48.0599,47.8457,48.0509,6200.0
2016-01-13 09:40:00,53.85,53.85,53.65,53.68,5800.0,48.0599,48.0599,47.8814,47.9082,5800.0
2016-01-13 09:45:00,53.65,53.65,53.4,53.4,4054.0,47.8814,47.8814,47.6583,47.6583,4054.0
2016-01-13 09:50:00,53.43,53.46,53.37,53.37,4730.0,47.685,47.7118,47.6315,47.6315,4730.0
2016-01-13 09:55:00,53.37,53.59,53.37,53.56,4750.0,47.6315,47.8278,47.6315,47.8011,4750.0
2016-01-13 10:00:00,53.58,53.62,53.44,53.5,4100.0,47.8189,47.8546,47.694,47.7475,4100.0
2016-01-13 10:05:00,53.57,53.57,53.45,53.53,5360.0,47.81,47.81,47.7029,47.7743,5360.0
2016-01-13 10:10:00,53.52,53.53,53.43,53.48,4100.0,47.7654,47.7743,47.685,47.7297,4100.0
2016-01-13 10:15:00,53.47,53.54,53.45,53.49,4789.0,47.7207,47.7832,47.7029,47.7386,4789.0
2016-01-13 10:20:00,53.5,53.57,53.47,53.57,8262.0,47.7475,47.81,47.7207,47.81,8262.0
2016-01-13 10:25:00,53.56,53.57,53.49,53.55,13841.0,47.8011,47.81,47.7386,47.7921,13841.0
2016-01-13 10:30:00,53.54,53.54,53.43,53.44,16620.0,47.7832,47.7832,47.685,47.694,16620.0
2016-01-13 10:35:00,53.44,53.52,53.44,53.49,6476.0,47.694,47.7654,47.694,47.7386,6476.0
2016-01-13 10:40:00,53.48,53.58,53.47,53.54,4700.0,47.7297,47.8189,47.7207,47.7832,4700.0
2016-01-13 10:45:00,53.51,53.57,53.5,53.57,3623.0,47.7564,47.81,47.7475,47.81,3623.0
2016-01-13 10:50:00,53.57,53.57,53.51,53.56,3900.0,47.81,47.81,47.7564,47.8011,3900.0
2016-01-13 10:55:00,53.54,53.59,53.53,53.59,2000.0,47.7832,47.8278,47.7743,47.8278,2000.0
2016-01-13 11:00:00,53.57,53.57,53.45,53.49,9561.0,47.81,47.81,47.7029,47.7386,9561.0
2016-01-13 11:05:00,53.5,53.52,53.45,53.45,4095.0,47.7475,47.7654,47.7029,47.7029,4095.0
2016-01-13 11:10:00,53.45,53.57,53.45,53.55,6600.0,47.7029,47.81,47.7029,47.7921,6600.0
2016-01-13 11:15:00,53.57,53.66,53.55,53.66,6000.0,47.81,47.8903,47.7921,47.8903,6000.0
2016-01-13 11:20:00,53.66,53.67,53.55,53.55,2710.0,47.8903,47.8992,47.7921,47.7921,2710.0
2016-01-13 11:25:00,53.56,53.57,53.5,53.53,4231.0,47.8011,47.81,47.7475,47.7743,4231.0
2016-01-13 11:30:00,53.53,53.59,53.48,53.58,4313.0,47.7743,47.8278,47.7297,47.8189,4313.0
2016-01-13 11:35:00,53.57,53.64,53.5,53.5,4200.0,47.81,47.8725,47.7475,47.7475,4200.0
2016-01-13 11:40:00,53.45,53.48,53.44,53.48,2200.0,47.7029,47.7297,47.694,47.7297,2200.0
2016-01-13 11:45:00,53.45,53.49,53.37,53.39,7002.0,47.7029,47.7386,47.6315,47.6493,7002.0
2016-01-13 11:50:00,53.38,53.46,53.38,53.39,4761.0,47.6404,47.7118,47.6404,47.6493,4761.0
2016-01-13 11:55:00,53.34,53.37,53.25,53.35,8705.0,47.6047,47.6315,47.5244,47.6136,8705.0
2016-01-13 12:00:00,53.37,53.43,53.36,53.43,3315.0,47.6315,47.685,47.6226,47.685,3315.0
2016-01-13 12:05:00,53.43,53.43,53.35,53.38,7200.0,47.685,47.685,47.6136,47.6404,7200.0
2016-01-13 12:10:00,53.39,53.44,53.35,53.43,6600.0,47.6493,47.694,47.6136,47.685,6600.0
2016-01-13 12:15:00,53.43,53.43,53.36,53.37,5700.0,47.685,47.685,47.6226,47.6315,5700.0
2016-01-13 12:20:00,53.37,53.43,53.36,53.43,3900.0,47.6315,47.685,47.6226,47.685,3900.0
2016-01-13 12:25:00,53.42,53.44,53.41,53.43,7637.0,47.6761,47.694,47.6672,47.685,7637.0
2016-01-13 12:30:00,53.41,53.44,53.36,53.43,6400.0,47.6672,47.694,47.6226,47.685,6400.0
2016-01-13 12:35:00,53.43,53.43,53.39,53.43,4200.0,47.685,47.685,47.6493,47.685,4200.0
2016-01-13 12:40:00,53.4,53.46,53.38,53.46,11673.0,47.6583,47.7118,47.6404,47.7118,11673.0
2016-01-13 12:45:00,53.44,53.45,53.39,53.44,7454.0,47.694,47.7029,47.6493,47.694,7454.0
2016-01-13 12:50:00,53.41,53.46,53.4,53.43,19967.0,47.6672,47.7118,47.6583,47.685,19967.0
2016-01-13 12:55:00,53.43,53.47,53.4,53.43,18605.0,47.685,47.7207,47.6583,47.685,18605.0
2016-01-13 13:00:00,53.43,53.44,53.35,53.44,10300.0,47.685,47.694,47.6136,47.694,10300.0
2016-01-13 13:05:00,53.44,53.5,53.38,53.5,7400.0,47.694,47.7475,47.6404,47.7475,7400.0
2016-01-13 13:10:00,53.5,53.52,53.45,53.49,5350.0,47.7475,47.7654,47.7029,47.7386,5350.0
2016-01-13 13:15:00,53.48,53.5,53.43,53.44,5740.0,47.7297,47.7475,47.685,47.694,5740.0
2016-01-13 13:20:00,53.44,53.45,53.38,53.38,7680.0,47.694,47.7029,47.6404,47.6404,7680.0
2016-01-13 13:25:00,53.37,53.47,53.37,53.45,19053.0,47.6315,47.7207,47.6315,47.7029,19053.0
2016-01-13 13:30:00,53.44,53.48,53.42,53.43,14850.0,47.694,47.7297,47.6761,47.685,14850.0
2016-01-13 13:35:00,53.46,53.47,53.37,53.38,17176.0,47.7118,47.7207,47.6315,47.6404,17176.0
2016-01-13 13:40:00,53.37,53.43,53.36,53.38,13411.0,47.6315,47.685,47.6226,47.6404,13411.0
2016-01-13 13:45:00,53.35,53.38,53.31,53.33,14263.0,47.6136,47.6404,47.5779,47.5958,14263.0
2016-01-13 13:50:00,53.35,53.42,53.32,53.41,13813.0,47.6136,47.6761,47.5869,47.6672,13813.0
2016-01-13 13:55:00,53.42,53.43,53.29,53.29,10271.0,47.6761,47.685,47.5601,47.5601,10271.0
2016-01-13 14:00:00,53.27,53.35,53.25,53.27,8500.0,47.5422,47.6136,47.5244,47.5422,8500.0
2016-01-13 14:05:00,53.27,53.3,53.22,53.3,7100.0,47.5422,47.569,47.4976,47.569,7100.0
2016-01-13 14:10:00,53.32,53.35,53.25,53.28,12060.0,47.5869,47.6136,47.5244,47.5512,12060.0
2016-01-13 14:15:00,53.26,53.29,53.18,53.25,17500.0,47.5333,47.5601,47.4619,47.5244,17500.0
2016-01-13 14:20:00,53.24,53.32,53.21,53.28,12200.0,47.5155,47.5869,47.4887,47.5512,12200.0
2016-01-13 14:25:00,53.26,53.33,53.22,53.32,36256.0,47.5333,47.5958,47.4976,47.5869,36256.0
2016-01-13 14:30:00,53.32,53.32,53.1,53.12,22565.0,47.5869,47.5869,47.3905,47.4084,22565.0
2016-01-13 14:35:00,53.11,53.21,53.06,53.2,15114.0,47.3994,47.4887,47.3548,47.4798,15114.0
2016-01-13 14:40:00,53.18,53.2,53.06,53.07,38531.0,47.4619,47.4798,47.3548,47.3637,38531.0
2016-01-13 14:45:00,53.09,53.13,53.07,53.12,16687.0,47.3816,47.4173,47.3637,47.4084,16687.0
2016-01-13 14:50:00,53.12,53.22,53.1,53.22,10800.0,47.4084,47.4976,47.3905,47.4976,10800.0
2016-01-13 14:55:00,53.21,53.25,53.18,53.2,13251.0,47.4887,47.5244,47.4619,47.4798,13251.0
2016-01-13 15:00:00,53.21,53.24,53.18,53.22,21535.0,47.4887,47.5155,47.4619,47.4976,21535.0
2016-01-13 15:05:00,53.21,53.29,53.2,53.21,13522.0,47.4887,47.5601,47.4798,47.4887,13522.0
2016-01-13 15:10:00,53.22,53.24,53.18,53.19,16135.0,47.4976,47.5155,47.4619,47.4708,16135.0
2016-01-13 15:15:00,53.19,53.28,53.16,53.28,14559.0,47.4708,47.5512,47.4441,47.5512,14559.0
2016-01-13 15:20:00,53.26,53.28,53.19,53.28,15583.0,47.5333,47.5512,47.4708,47.5512,15583.0
2016-01-13 15:25:00,53.26,53.33,53.22,53.23,18535.0,47.5333,47.5958,47.4976,47.5065,18535.0
2016-01-13 15:30:00,53.23,53.24,53.12,53.15,20882.0,47.5065,47.5155,47.4084,47.4351,20882.0
2016-01-13 15:35:00,53.14,53.17,53.03,53.17,19565.0,47.4262,47.453,47.328,47.453,19565.0
2016-01-13 15:40:00,53.15,53.2,53.12,53.18,59150.0,47.4351,47.4798,47.4084,47.4619,59150.0
2016-01-13 15:45:00,53.19,53.19,53.1,53.1,53450.0,47.4708,47.4708,47.3905,47.3905,53450.0
2016-01-13 15:50:00,53.12,53.14,53.05,53.13,78701.0,47.4084,47.4262,47.3459,47.4173,78701.0
2016-01-13 15:55:00,53.13,53.19,53.08,53.1,105069.0,47.4173,47.4708,47.3727,47.3905,105069.0
2016-01-14 09:30:00,53.23,53.25,52.87,52.95,15802.0,47.5065,47.5244,47.1852,47.2566,15802.0
2016-01-14 09:35:00,52.95,53.1,52.95,52.98,5987.0,47.2566,47.3905,47.2566,47.2834,5987.0
2016-01-14 09:40:00,52.96,53.19,52.86,53.11,10716.0,47.2656,47.4708,47.1763,47.3994,10716.0
2016-01-14 09:45:00,53.02,53.18,52.99,53.06,8800.0,47.3191,47.4619,47.2923,47.3548,8800.0
2016-01-14 09:50:00,53.04,53.05,52.97,52.99,12700.0,47.337,47.3459,47.2745,47.2923,12700.0
2016-01-14 09:55:00,52.99,52.99,52.85,52.87,7881.0,47.2923,47.2923,47.1674,47.1852,7881.0
2016-01-14 10:00:00,52.88,52.97,52.8,52.97,14431.0,47.1942,47.2745,47.1228,47.2745,14431.0
2016-01-14 10:05:00,53.05,53.08,52.98,53.04,5615.0,47.3459,47.3727,47.2834,47.337,5615.0
2016-01-14 10:10:00,53.0,53.23,52.98,53.21,10501.0,47.3013,47.5065,47.2834,47.4887,10501.0
2016-01-14 10:15:00,53.2,53.3,53.17,53.25,15137.0,47.4798,47.569,47.453,47.5244,15137.0
2016-01-14 10:20:00,53.25,53.41,53.25,53.41,10476.0,47.5244,47.6672,47.5244,47.6672,10476.0
2016-01-14 10:25:00,53.38,53.51,53.31,53.51,8090.0,47.6404,47.7564,47.5779,47.7564,8090.0
2016-01-14 10:30:00,53.5,53.6,53.43,53.59,9260.0,47.7475,47.8368,47.685,47.8278,9260.0
2016-01-14 10:35:00,53.58,53.68,53.52,53.61,8410.0,47.8189,47.9082,47.7654,47.8457,8410.0
2016-01-14 10:40:00,53.61,53.68,53.51,53.68,4500.0,47.8457,47.9082,47.7564,47.9082,4500.0
2016-01-14 10:45:00,53.63,53.74,53.61,53.74,6755.0,47.8635,47.9617,47.8457,47.9617,6755.0
2016-01-14 10:50:00,53.75,53.77,53.68,53.69,8300.0,47.9706,47.9885,47.9082,47.9171,8300.0
2016-01-14 10:55:00,53.7,53.72,53.57,53.57,8601.0,47.926,47.9439,47.81,47.81,8601.0
2016-01-14 11:00:00,53.56,53.6,53.4,53.44,9301.0,47.8011,47.8368,47.6583,47.694,9301.0
2016-01-14 11:05:00,53.46,53.55,53.42,53.44,6000.0,47.7118,47.7921,47.6761,47.694,6000.0
2016-01-14 11:10:00,53.46,53.62,53.46,53.58,4953.0,47.7118,47.8546,47.7118,47.8189,4953.0
2016-01-14 11:15:00,53.56,53.59,53.49,53.52,10550.0,47.8011,47.8278,47.7386,47.7654,10550.0
2016-01-14 11:20:00,53.51,53.53,53.43,53.45,10200.0,47.7564,47.7743,47.685,47.7029,10200.0
2016-01-14 11:25:00,53.47,53.47,53.37,53.41,10720.0,47.7207,47.7207,47.6315,47.6672,10720.0
2016-01-14 11:30:00,53.42,53.47,53.41,53.41,3800.0,47.6761,47.7207,47.6672,47.6672,3800.0
2016-01-14 11:35:00,53.4,53.51,53.38,53.5,5800.0,47.6583,47.7564,47.6404,47.7475,5800.0
2016-01-14 11:40:00,53.49,53.57,53.48,53.56,7210.0,47.7386,47.81,47.7297,47.8011,7210.0
2016-01-14 11:45:00,53.55,53.64,53.55,53.62,7550.0,47.7921,47.8725,47.7921,47.8546,7550.0
2016-01-14 11:50:00,53.62,53.66,53.53,53.66,6325.0,47.8546,47.8903,47.7743,47.8903,6325.0
2016-01-14 11:55:00,53.66,53.69,53.61,53.66,6100.0,47.8903,47.9171,47.8457,47.8903,6100.0
2016-01-14 12:00:00,53.68,53.74,53.67,53.68,5300.0,47.9082,47.9617,47.8992,47.9082,5300.0
2016-01-14 12:05:00,53.68,53.7,53.61,53.63,10283.0,47.9082,47.926,47.8457,47.8635,10283.0
2016-01-14 12:10:00,53.64,53.64,53.57,53.6,8752.0,47.8725,47.8725,47.81,47.8368,8752.0
2016-01-14 12:15:00,53.59,53.61,53.54,53.58,10600.0,47.8278,47.8457,47.7832,47.8189,10600.0
2016-01-14 12:20:00,53.59,53.7,53.58,53.7,9478.0,47.8278,47.926,47.8189,47.926,9478.0
2016-01-14 12:25:00,53.7,53.77,53.69,53.73,19402.0,47.926,47.9885,47.9171,47.9528,19402.0
2016-01-14 12:30:00,53.73,53.78,53.72,53.76,6786.0,47.9528,47.9974,47.9439,47.9796,6786.0
2016-01-14 12:35:00,53.77,53.94,53.75,53.93,14567.0,47.9885,48.1402,47.9706,48.1313,14567.0
2016-01-14 12:40:00,53.94,54.0,53.89,53.89,6050.0,48.1402,48.1937,48.0956,48.0956,6050.0
2016-01-14 12:45:00,53.89,53.99,53.89,53.91,7200.0,48.0956,48.1848,48.0956,48.1134,7200.0
2016-01-14 12:50:00,53.91,53.92,53.87,53.91,8350.0,48.1134,48.1223,48.0777,48.1134,8350.0
2016-01-14 12:55:00,53.91,53.92,53.8,53.81,5450.0,48.1134,48.1223,48.0152,48.0242,5450.0
2016-01-14 13:00:00,53.81,53.82,53.75,53.8,9000.0,48.0242,48.0331,47.9706,48.0152,9000.0
2016-01-14 13:05:00,53.8,53.86,53.78,53.84,8002.0,48.0152,48.0688,47.9974,48.0509,8002.0
2016-01-14 13:10:00,53.84,53.89,53.82,53.82,5400.0,48.0509,48.0956,48.0331,48.0331,5400.0
2016-01-14 13:15:00,53.8,53.81,53.77,53.8,4660.0,48.0152,48.0242,47.9885,48.0152,4660.0
2016-01-14 13:20:00,53.81,53.84,53.79,53.84,8071.0,48.0242,48.0509,48.0063,48.0509,8071.0
2016-01-14 13:25:00,53.83,53.88,53.8,53.88,11451.0,48.042,48.0866,48.0152,48.0866,11451.0
2016-01-14 13:30:00,53.89,53.94,53.86,53.89,6116.0,48.0956,48.1402,48.0688,48.0956,6116.0
2016-01-14 13:35:00,53.9,53.94,53.86,53.87,8411.0,48.1045,48.1402,48.0688,48.0777,8411.0
2016-01-14 13:40:00,53.87,53.87,53.78,53.82,9386.0,48.0777,48.0777,47.9974,48.0331,9386.0
2016-01-14 13:45:00,53.8,53.81,53.76,53.8,9825.0,48.0152,48.0242,47.9796,48.0152,9825.0
2016-01-14 13:50:00,53.79,53.84,53.79,53.84,6136.0,48.0063,48.0509,48.0063,48.0509,6136.0
2016-01-14 13:55:00,53.85,53.91,53.85,53.89,6343.0,48.0599,48.1134,48.0599,48.0956,6343.0
2016-01-14 14:00:00,53.9,53.9,53.78,53.81,8113.0,48.1045,48.1045,47.9974,48.0242,8113.0
2016-01-14 14:05:00,53.82,53.87,53.78,53.86,10647.0,48.0331,48.0777,47.9974,48.0688,10647.0
2016-01-14 14:10:00,53.87,53.94,53.84,53.94,9503.0,48.0777,48.1402,48.0509,48.1402,9503.0
2016-01-14 14:15:00,53.96,54.01,53.86,53.9,8077.0,48.158,48.2027,48.0688,48.1045,8077.0
2016-01-14 14:20:00,53.89,53.96,53.88,53.95,9790.0,48.0956,48.158,48.0866,48.1491,9790.0
2016-01-14 14:25:00,53.97,54.01,53.95,53.99,6452.0,48.167,48.2027,48.1491,48.1848,6452.0
2016-01-14 14:30:00,53.99,54.09,53.98,54.07,12472.0,48.1848,48.2741,48.1759,48.2562,12472.0
2016-01-14 14:35:00,54.04,54.04,53.97,54.04,8700.0,48.2294,48.2294,48.167,48.2294,8700.0
2016-01-14 14:40:00,54.04,54.04,53.97,53.97,11131.0,48.2294,48.2294,48.167,48.167,11131.0
2016-01-14 14:45:00,54.0,54.02,53.99,54.0,7150.0,48.1937,48.2116,48.1848,48.1937,7150.0
2016-01-14 14:50:00,54.01,54.17,54.01,54.17,14216.0,48.2027,48.3455,48.2027,48.3455,14216.0
2016-01-14 14:55:00,54.18,54.21,54.13,54.17,11171.0,48.3544,48.3812,48.3098,48.3455,11171.0
2016-01-14 15:00:00,54.15,54.18,54.12,54.17,13624.0,48.3276,48.3544,48.3008,48.3455,13624.0
2016-01-14 15:05:00,54.16,54.22,54.13,54.22,14962.0,48.3365,48.3901,48.3098,48.3901,14962.0
2016-01-14 15:10:00,54.22,54.26,54.21,54.25,13911.0,48.3901,48.4258,48.3812,48.4169,13911.0
2016-01-14 15:15:00,54.26,54.27,54.2,54.26,11962.0,48.4258,48.4347,48.3722,48.4258,11962.0
2016-01-14 15:20:00,54.26,54.27,54.15,54.2,15561.0,48.4258,48.4347,48.3276,48.3722,15561.0
2016-01-14 15:25:00,54.19,54.22,54.18,54.21,20605.0,48.3633,48.3901,48.3544,48.3812,20605.0
2016-01-14 15:30:00,54.22,54.23,54.07,54.07,23736.0,48.3901,48.399,48.2562,48.2562,23736.0
2016-01-14 15:35:00,54.08,54.14,54.05,54.08,28498.0,48.2651,48.3187,48.2384,48.2651,28498.0
2016-01-14 15:40:00,54.08,54.17,54.06,54.16,36924.0,48.2651,48.3455,48.2473,48.3365,36924.0
2016-01-14 15:45:00,54.17,54.18,54.1,54.12,44513.0,48.3455,48.3544,48.283,48.3008,44513.0
2016-01-14 15:50:00,54.12,54.16,54.05,54.08,49533.0,48.3008,48.3365,48.2384,48.2651,49533.0
2016-01-14 15:55:00,54.09,54.21,54.09,54.16,100367.0,48.2741,48.3812,48.2741,48.3365,100367.0
2016-01-15 09:30:00,53.17,53.22,52.94,53.12,39865.0,47.453,47.4976,47.2477,47.4084,39865.0
2016-01-15 09:35:00,52.97,53.27,52.92,53.25,11320.0,47.2745,47.5422,47.2299,47.5244,11320.0
2016-01-15 09:40:00,53.24,53.24,53.0,53.12,6040.0,47.5155,47.5155,47.3013,47.4084,6040.0
2016-01-15 09:45:00,53.11,53.26,53.08,53.16,6232.0,47.3994,47.5333,47.3727,47.4441,6232.0
2016-01-15 09:50:00,53.11,53.11,53.0,53.02,3200.0,47.3994,47.3994,47.3013,47.3191,3200.0
2016-01-15 09:55:00,53.03,53.03,52.82,52.86,8655.0,47.328,47.328,47.1406,47.1763,8655.0
2016-01-15 10:00:00,52.88,52.89,52.72,52.75,8366.0,47.1942,47.2031,47.0514,47.0781,8366.0
2016-01-15 10:05:00,52.78,52.93,52.74,52.87,7950.0,47.1049,47.2388,47.0692,47.1852,7950.0
2016-01-15 10:10:00,52.85,52.85,52.61,52.69,4945.0,47.1674,47.1674,46.9532,47.0246,4945.0
2016-01-15 10:15:00,52.67,52.76,52.65,52.76,4819.0,47.0068,47.0871,46.9889,47.0871,4819.0
2016-01-15 10:20:00,52.77,52.96,52.77,52.94,8770.0,47.096,47.2656,47.096,47.2477,8770.0
2016-01-15 10:25:00,52.91,53.11,52.91,53.08,10078.0,47.2209,47.3994,47.2209,47.3727,10078.0
2016-01-15 10:30:00,53.1,53.17,53.04,53.04,16277.0,47.3905,47.453,47.337,47.337,16277.0
2016-01-15 10:35:00,53.06,53.15,53.06,53.13,7131.0,47.3548,47.4351,47.3548,47.4173,7131.0
2016-01-15 10:40:00,53.17,53.27,53.12,53.22,13460.0,47.453,47.5422,47.4084,47.4976,13460.0
2016-01-15 10:45:00,53.19,53.27,53.19,53.24,6549.0,47.4708,47.5422,47.4708,47.5155,6549.0
2016-01-15 10:50:00,53.24,53.24,52.98,53.05,10214.0,47.5155,47.5155,47.2834,47.3459,10214.0
2016-01-15 10:55:00,53.04,53.06,52.99,52.99,2900.0,47.337,47.3548,47.2923,47.2923,2900.0
2016-01-15 11:00:00,52.97,53.0,52.92,52.94,12603.0,47.2745,47.3013,47.2299,47.2477,12603.0
2016-01-15 11:05:00,52.97,53.12,52.95,53.11,9644.0,47.2745,47.4084,47.2566,47.3994,9644.0
2016-01-15 11:10:00,53.07,53.11,53.03,53.11,7009.0,47.3637,47.3994,47.328,47.3994,7009.0
2016-01-15 11:15:00,53.12,53.12,53.03,53.03,8135.0,47.4084,47.4084,47.328,47.328,8135.0
2016-01-15 11:20:00,53.02,53.02,52.92,52.92,9400.0,47.3191,47.3191,47.2299,47.2299,9400.0
2016-01-15 11:25:00,52.97,53.01,52.92,52.99,13014.0,47.2745,47.3102,47.2299,47.2923,13014.0
2016-01-15 11:30:00,52.99,53.01,52.96,52.99,5705.0,47.2923,47.3102,47.2656,47.2923,5705.0
2016-01-15 11:35:00,52.96,53.0,52.92,52.96,15047.0,47.2656,47.3013,47.2299,47.2656,15047.0
2016-01-15 11:40:00,52.97,52.98,52.92,52.94,4837.0,47.2745,47.2834,47.2299,47.2477,4837.0
2016-01-15 11:45:00,52.97,53.0,52.95,52.95,36343.0,47.2745,47.3013,47.2566,47.2566,36343.0
2016-01-15 11:50:00,52.94,52.95,52.9,52.92,11104.0,47.2477,47.2566,47.212,47.2299,11104.0
2016-01-15 11:55:00,52.92,52.98,52.9,52.97,14680.0,47.2299,47.2834,47.212,47.2745,14680.0
2016-01-15 12:00:00,52.97,52.98,52.9,52.91,9931.0,47.2745,47.2834,47.212,47.2209,9931.0
2016-01-15 12:05:00,52.89,52.91,52.82,52.86,16371.0,47.2031,47.2209,47.1406,47.1763,16371.0
2016-01-15 12:10:00,52.86,52.91,52.85,52.88,15323.0,47.1763,47.2209,47.1674,47.1942,15323.0
2016-01-15 12:15:00,52.89,52.9,52.78,52.78,16601.0,47.2031,47.212,47.1049,47.1049,16601.0
2016-01-15 12:20:00,52.76,52.79,52.67,52.67,11103.0,47.0871,47.1138,47.0068,47.0068,11103.0
2016-01-15 12:25:00,52.66,52.67,52.54,52.54,12100.0,46.9978,47.0068,46.8907,46.8907,12100.0
2016-01-15 12:30:00,52.53,52.54,52.38,52.42,18000.0,46.8818,46.8907,46.7479,46.7836,18000.0
2016-01-15 12:35:00,52.43,52.45,52.38,52.39,8504.0,46.7926,46.8104,46.7479,46.7569,8504.0
2016-01-15 12:40:00,52.38,52.53,52.38,52.52,5650.0,46.7479,46.8818,46.7479,46.8729,5650.0
2016-01-15 12:45:00,52.53,52.75,52.53,52.75,8750.0,46.8818,47.0781,46.8818,47.0781,8750.0
2016-01-15 12:50:00,52.73,52.77,52.67,52.7,8680.0,47.0603,47.096,47.0068,47.0335,8680.0
2016-01-15 12:55:00,52.75,52.75,52.65,52.7,5406.0,47.0781,47.0781,46.9889,47.0335,5406.0
2016-01-15 13:00:00,52.69,52.7,52.61,52.65,15159.0,47.0246,47.0335,46.9532,46.9889,15159.0
2016-01-15 13:05:00,52.67,52.67,52.6,52.61,12496.0,47.0068,47.0068,46.9443,46.9532,12496.0
2016-01-15 13:10:00,52.61,52.69,52.6,52.66,11071.0,46.9532,47.0246,46.9443,46.9978,11071.0
2016-01-15 13:15:00,52.64,52.65,52.62,52.65,4900.0,46.98,46.9889,46.9621,46.9889,4900.0
2016-01-15 13:20:00,52.66,52.69,52.63,52.63,3605.0,46.9978,47.0246,46.9711,46.9711,3605.0
2016-01-15 13:25:00,52.6,52.65,52.59,52.6,10005.0,46.9443,46.9889,46.9354,46.9443,10005.0
2016-01-15 13:30:00,52.6,52.64,52.56,52.63,9904.0,46.9443,46.98,46.9086,46.9711,9904.0
2016-01-15 13:35:00,52.63,52.63,52.53,52.56,10083.0,46.9711,46.9711,46.8818,46.9086,10083.0
2016-01-15 13:40:00,52.56,52.66,52.56,52.64,7500.0,46.9086,46.9978,46.9086,46.98,7500.0
2016-01-15 13:45:00,52.63,52.68,52.59,52.59,10372.0,46.9711,47.0157,46.9354,46.9354,10372.0
2016-01-15 13:50:00,52.6,52.68,52.58,52.66,5612.0,46.9443,47.0157,46.9264,46.9978,5612.0
2016-01-15 13:55:00,52.66,52.76,52.6,52.73,27475.0,46.9978,47.0871,46.9443,47.0603,27475.0
2016-01-15 14:00:00,52.71,52.91,52.71,52.89,19260.0,47.0424,47.2209,47.0424,47.2031,19260.0
2016-01-15 14:05:00,52.9,52.98,52.83,52.98,10137.0,47.212,47.2834,47.1495,47.2834,10137.0
2016-01-15 14:10:00,52.99,53.04,52.94,52.96,13591.0,47.2923,47.337,47.2477,47.2656,13591.0
2016-01-15 14:15:00,52.97,53.02,52.97,53.0,9800.0,47.2745,47.3191,47.2745,47.3013,9800.0
2016-01-15 14:20:00,53.01,53.01,52.93,52.96,10307.0,47.3102,47.3102,47.2388,47.2656,10307.0
2016-01-15 14:25:00,52.96,52.96,52.9,52.92,15533.0,47.2656,47.2656,47.212,47.2299,15533.0
2016-01-15 14:30:00,52.91,53.0,52.91,52.97,12653.0,47.2209,47.3013,47.2209,47.2745,12653.0
2016-01-15 14:35:00,52.96,52.97,52.91,52.97,7954.0,47.2656,47.2745,47.2209,47.2745,7954.0
2016-01-15 14:40:00,52.98,53.07,52.98,53.07,9768.0,47.2834,47.3637,47.2834,47.3637,9768.0
2016-01-15 14:45:00,53.08,53.09,53.05,53.07,5526.0,47.3727,47.3816,47.3459,47.3637,5526.0
2016-01-15 14:50:00,53.07,53.23,53.06,53.23,10056.0,47.3637,47.5065,47.3548,47.5065,10056.0
2016-01-15 14:55:00,53.22,53.33,53.2,53.33,7761.0,47.4976,47.5958,47.4798,47.5958,7761.0
2016-01-15 15:00:00,53.32,53.34,53.26,53.31,9066.0,47.5869,47.6047,47.5333,47.5779,9066.0
2016-01-15 15:05:00,53.31,53.33,53.25,53.25,10705.0,47.5779,47.5958,47.5244,47.5244,10705.0
2016-01-15 15:10:00,53.24,53.25,53.11,53.14,13331.0,47.5155,47.5244,47.3994,47.4262,13331.0
2016-01-15 15:15:00,53.16,53.16,52.99,53.02,15671.0,47.4441,47.4441,47.2923,47.3191,15671.0
2016-01-15 15:20:00,53.02,53.16,53.02,53.15,10327.0,47.3191,47.4441,47.3191,47.4351,10327.0
2016-01-15 15:25:00,53.15,53.25,53.15,53.25,12446.0,47.4351,47.5244,47.4351,47.5244,12446.0
2016-01-15 15:30:00,53.23,53.27,53.17,53.21,17686.0,47.5065,47.5422,47.453,47.4887,17686.0
2016-01-15 15:35:00,53.19,53.26,53.14,53.14,18933.0,47.4708,47.5333,47.4262,47.4262,18933.0
2016-01-15 15:40:00,53.13,53.14,53.01,53.1,52815.0,47.4173,47.4262,47.3102,47.3905,52815.0
2016-01-15 15:45:00,53.1,53.24,53.1,53.22,25255.0,47.3905,47.5155,47.3905,47.4976,25255.0
2016-01-15 15:50:00,53.22,53.26,53.18,53.24,38510.0,47.4976,47.5333,47.4619,47.5155,38510.0
2016-01-15 15:55:00,53.24,53.3,53.21,53.29,73632.0,47.5155,47.569,47.4887,47.5601,73632.0
2016-01-19 09:30:00,52.66,53.16,52.6,53.1,43466.0,46.9978,47.4441,46.9443,47.3905,43466.0
2016-01-19 09:35:00,52.98,53.16,52.9,53.09,35632.0,47.2834,47.4441,47.212,47.3816,35632.0
2016-01-19 09:40:00,53.09,53.27,53.07,53.15,21982.0,47.3816,47.5422,47.3637,47.4351,21982.0
2016-01-19 09:45:00,53.13,53.25,52.98,53.03,30433.0,47.4173,47.5244,47.2834,47.328,30433.0
2016-01-19 09:50:00,53.07,53.09,52.89,53.0,93152.0,47.3637,47.3816,47.2031,47.3013,93152.0
2016-01-19 09:55:00,53.02,53.09,52.96,53.09,27170.0,47.3191,47.3816,47.2656,47.3816,27170.0
2016-01-19 10:00:00,53.13,53.27,53.0,53.05,54955.0,47.4173,47.5422,47.3013,47.3459,54955.0
2016-01-19 10:05:00,53.07,53.09,52.97,53.05,13554.0,47.3637,47.3816,47.2745,47.3459,13554.0
2016-01-19 10:10:00,53.08,53.21,52.99,53.15,17512.0,47.3727,47.4887,47.2923,47.4351,17512.0
2016-01-19 10:15:00,53.13,53.13,53.01,53.07,12007.0,47.4173,47.4173,47.3102,47.3637,12007.0
2016-01-19 10:20:00,53.06,53.2,53.04,53.2,29764.0,47.3548,47.4798,47.337,47.4798,29764.0
2016-01-19 10:25:00,53.21,53.31,53.21,53.3,7440.0,47.4887,47.5779,47.4887,47.569,7440.0
2016-01-19 10:30:00,53.32,53.55,53.3,53.53,14833.0,47.5869,47.7921,47.569,47.7743,14833.0
2016-01-19 10:35:00,53.55,53.66,53.48,53.48,46837.0,47.7921,47.8903,47.7297,47.7297,46837.0
2016-01-19 10:40:00,53.46,53.46,53.11,53.18,18282.0,47.7118,47.7118,47.3994,47.4619,18282.0
2016-01-19 10:45:00,53.18,53.18,53.09,53.15,6623.0,47.4619,47.4619,47.3816,47.4351,6623.0
2016-01-19 10:50:00,53.15,53.15,52.95,53.0,18018.0,47.4351,47.4351,47.2566,47.3013,18018.0
2016-01-19 10:55:00,53.0,53.07,52.99,53.0,12400.0,47.3013,47.3637,47.2923,47.3013,12400.0
2016-01-19 11:00:00,52.99,53.1,52.97,53.03,12408.0,47.2923,47.3905,47.2745,47.328,12408.0
2016-01-19 11:05:00,53.03,53.1,52.99,53.07,10366.0,47.328,47.3905,47.2923,47.3637,10366.0
2016-01-19 11:10:00,53.06,53.06,52.98,53.04,16654.0,47.3548,47.3548,47.2834,47.337,16654.0
2016-01-19 11:15:00,53.02,53.06,52.98,53.04,13240.0,47.3191,47.3548,47.2834,47.337,13240.0
2016-01-19 11:20:00,53.0,53.07,52.97,53.04,9800.0,47.3013,47.3637,47.2745,47.337,9800.0
2016-01-19 11:25:00,53.03,53.07,52.99,53.05,5145.0,47.328,47.3637,47.2923,47.3459,5145.0
2016-01-19 11:30:00,53.07,53.14,53.04,53.07,7981.0,47.3637,47.4262,47.337,47.3637,7981.0
2016-01-19 11:35:00,53.03,53.1,53.03,53.09,20884.0,47.328,47.3905,47.328,47.3816,20884.0
2016-01-19 11:40:00,53.08,53.1,53.05,53.07,6998.0,47.3727,47.3905,47.3459,47.3637,6998.0
2016-01-19 11:45:00,53.09,53.12,53.0,53.01,9340.0,47.3816,47.4084,47.3013,47.3102,9340.0
2016-01-19 11:50:00,53.01,53.09,53.01,53.03,10300.0,47.3102,47.3816,47.3102,47.328,10300.0
2016-01-19 11:55:00,53.03,53.06,53.0,53.04,9208.0,47.328,47.3548,47.3013,47.337,9208.0
2016-01-19 12:00:00,53.05,53.16,53.04,53.16,9992.0,47.3459,47.4441,47.337,47.4441,9992.0
2016-01-19 12:05:00,53.16,53.24,53.15,53.16,8915.0,47.4441,47.5155,47.4351,47.4441,8915.0
2016-01-19 12:10:00,53.13,53.19,53.13,53.18,5602.0,47.4173,47.4708,47.4173,47.4619,5602.0
2016-01-19 12:15:00,53.18,53.29,53.16,53.2,11912.0,47.4619,47.5601,47.4441,47.4798,11912.0
2016-01-19 12:20:00,53.2,53.21,53.13,53.13,15334.0,47.4798,47.4887,47.4173,47.4173,15334.0
2016-01-19 12:25:00,53.11,53.18,53.03,53.18,11969.0,47.3994,47.4619,47.328,47.4619,11969.0
2016-01-19 12:30:00,53.17,53.25,53.16,53.24,28775.0,47.453,47.5244,47.4441,47.5155,28775.0
2016-01-19 12:35:00,53.24,53.28,53.19,53.2,16953.0,47.5155,47.5512,47.4708,47.4798,16953.0
2016-01-19 12:40:00,53.21,53.27,53.2,53.26,29947.0,47.4887,47.5422,47.4798,47.5333,29947.0
2016-01-19 12:45:00,53.24,53.25,53.14,53.15,50000.0,47.5155,47.5244,47.4262,47.4351,50000.0
2016-01-19 12:50:00,53.14,53.23,53.11,53.23,46251.0,47.4262,47.5065,47.3994,47.5065,46251.0
2016-01-19 12:55:00,53.21,53.21,53.13,53.15,25501.0,47.4887,47.4887,47.4173,47.4351,25501.0
2016-01-19 13:00:00,53.15,53.16,53.09,53.13,13742.0,47.4351,47.4441,47.3816,47.4173,13742.0
2016-01-19 13:05:00,53.13,53.22,53.13,53.22,14332.0,47.4173,47.4976,47.4173,47.4976,14332.0
2016-01-19 13:10:00,53.22,53.24,53.16,53.21,17340.0,47.4976,47.5155,47.4441,47.4887,17340.0
2016-01-19 13:15:00,53.22,53.25,53.22,53.25,8673.0,47.4976,47.5244,47.4976,47.5244,8673.0
2016-01-19 13:20:00,53.25,53.32,53.25,53.25,9700.0,47.5244,47.5869,47.5244,47.5244,9700.0
2016-01-19 13:25:00,53.24,53.28,53.21,53.26,9247.0,47.5155,47.5512,47.4887,47.5333,9247.0
2016-01-19 13:30:00,53.27,53.31,53.19,53.25,14076.0,47.5422,47.5779,47.4708,47.5244,14076.0
2016-01-19 13:35:00,53.27,53.35,53.23,53.35,8600.0,47.5422,47.6136,47.5065,47.6136,8600.0
2016-01-19 13:40:00,53.37,53.39,53.27,53.28,9304.0,47.6315,47.6493,47.5422,47.5512,9304.0
2016-01-19 13:45:00,53.24,53.29,53.23,53.28,10109.0,47.5155,47.5601,47.5065,47.5512,10109.0
2016-01-19 13:50:00,53.25,53.26,53.1,53.12,6520.0,47.5244,47.5333,47.3905,47.4084,6520.0
2016-01-19 13:55:00,53.13,53.22,53.12,53.2,23341.0,47.4173,47.4976,47.4084,47.4798,23341.0
2016-01-19 14:00:00,53.22,53.26,53.17,53.24,13487.0,47.4976,47.5333,47.453,47.5155,13487.0
2016-01-19 14:05:00,53.26,53.26,53.12,53.16,12461.0,47.5333,47.5333,47.4084,47.4441,12461.0
2016-01-19 14:10:00,53.14,53.16,53.05,53.05,18538.0,47.4262,47.4441,47.3459,47.3459,18538.0
2016-01-19 14:15:00,53.05,53.11,53.0,53.08,23353.0,47.3459,47.3994,47.3013,47.3727,23353.0
2016-01-19 14:20:00,53.06,53.12,53.03,53.12,16878.0,47.3548,47.4084,47.328,47.4084,16878.0
2016-01-19 14:25:00,53.11,53.23,53.09,53.21,16246.0,47.3994,47.5065,47.3816,47.4887,16246.0
2016-01-19 14:30:00,53.22,53.25,53.19,53.25,11212.0,47.4976,47.5244,47.4708,47.5244,11212.0
2016-01-19 14:35:00,53.24,53.27,53.18,53.25,12297.0,47.5155,47.5422,47.4619,47.5244,12297.0
2016-01-19 14:40:00,53.26,53.27,53.13,53.13,15000.0,47.5333,47.5422,47.4173,47.4173,15000.0
2016-01-19 14:45:00,53.14,53.2,53.1,53.12,22790.0,47.4262,47.4798,47.3905,47.4084,22790.0
2016-01-19 14:50:00,53.12,53.21,53.11,53.21,11301.0,47.4084,47.4887,47.3994,47.4887,11301.0
2016-01-19 14:55:00,53.22,53.29,53.22,53.28,14562.0,47.4976,47.5601,47.4976,47.5512,14562.0
2016-01-19 15:00:00,53.27,53.38,53.23,53.38,14347.0,47.5422,47.6404,47.5065,47.6404,14347.0
2016-01-19 15:05:00,53.38,53.4,53.34,53.38,31811.0,47.6404,47.6583,47.6047,47.6404,31811.0
2016-01-19 15:10:00,53.37,53.43,53.3,53.38,37498.0,47.6315,47.685,47.569,47.6404,37498.0
2016-01-19 15:15:00,53.38,53.41,53.34,53.36,14821.0,47.6404,47.6672,47.6047,47.6226,14821.0
2016-01-19 15:20:00,53.37,53.48,53.35,53.45,16400.0,47.6315,47.7297,47.6136,47.7029,16400.0
2016-01-19 15:25:00,53.46,53.64,53.46,53.63,17056.0,47.7118,47.8725,47.7118,47.8635,17056.0
2016-01-19 15:30:00,53.65,53.69,53.51,53.55,30098.0,47.8814,47.9171,47.7564,47.7921,30098.0
2016-01-19 15:35:00,53.56,53.69,53.56,53.69,44838.0,47.8011,47.9171,47.8011,47.9171,44838.0
2016-01-19 15:40:00,53.7,53.79,53.66,53.79,35873.0,47.926,48.0063,47.8903,48.0063,35873.0
2016-01-19 15:45:00,53.78,53.85,53.7,53.81,35902.0,47.9974,48.0599,47.926,48.0242,35902.0
2016-01-19 15:50:00,53.81,53.82,53.72,53.79,59899.0,48.0242,48.0331,47.9439,48.0063,59899.0
2016-01-19 15:55:00,53.79,53.83,53.64,53.64,105914.0,48.0063,48.042,47.8725,47.8725,105914.0
2016-01-20 09:30:00,53.0,53.08,52.83,53.04,46475.0,47.3013,47.3727,47.1495,47.337,46475.0
2016-01-20 09:35:00,53.04,53.12,52.92,53.03,37176.0,47.337,47.4084,47.2299,47.328,37176.0
2016-01-20 09:40:00,53.01,53.02,52.9,53.0,20387.0,47.3102,47.3191,47.212,47.3013,20387.0
2016-01-20 09:45:00,53.05,53.07,52.87,52.96,18030.0,47.3459,47.3637,47.1852,47.2656,18030.0
2016-01-20 09:50:00,52.91,53.07,52.91,52.97,21545.0,47.2209,47.3637,47.2209,47.2745,21545.0
2016-01-20 09:55:00,52.96,53.03,52.85,52.98,31010.0,47.2656,47.328,47.1674,47.2834,31010.0
2016-01-20 10:00:00,52.97,53.01,52.78,53.0,33644.0,47.2745,47.3102,47.1049,47.3013,33644.0
2016-01-20 10:05:00,52.98,53.06,52.92,52.99,26604.0,47.2834,47.3548,47.2299,47.2923,26604.0
2016-01-20 10:10:00,53.01,53.01,52.89,52.96,31151.0,47.3102,47.3102,47.2031,47.2656,31151.0
2016-01-20 10:15:00,52.96,53.05,52.87,52.91,37555.0,47.2656,47.3459,47.1852,47.2209,37555.0
2016-01-20 10:20:00,52.91,52.93,52.81,52.89,24954.0,47.2209,47.2388,47.1317,47.2031,24954.0
2016-01-20 10:25:00,52.88,52.92,52.76,52.82,21800.0,47.1942,47.2299,47.0871,47.1406,21800.0
2016-01-20 10:30:00,52.82,52.83,52.69,52.73,14738.0,47.1406,47.1495,47.0246,47.0603,14738.0
2016-01-20 10:35:00,52.74,52.76,52.68,52.72,23433.0,47.0692,47.0871,47.0157,47.0514,23433.0
2016-01-20 10:40:00,52.71,52.76,52.66,52.76,33254.0,47.0424,47.0871,46.9978,47.0871,33254.0
2016-01-20 10:45:00,52.75,52.81,52.69,52.81,28906.0,47.0781,47.1317,47.0246,47.1317,28906.0
2016-01-20 10:50:00,52.82,52.87,52.75,52.8,31027.0,47.1406,47.1852,47.0781,47.1228,31027.0
2016-01-20 10:55:00,52.81,52.82,52.73,52.79,52095.0,47.1317,47.1406,47.0603,47.1138,52095.0
2016-01-20 11:00:00,52.78,52.8,52.52,52.57,71969.0,47.1049,47.1228,46.8729,46.9175,71969.0
2016-01-20 11:05:00,52.57,52.61,52.48,52.53,42367.0,46.9175,46.9532,46.8372,46.8818,42367.0
2016-01-20 11:10:00,52.55,52.84,52.55,52.82,53154.0,46.8997,47.1585,46.8997,47.1406,53154.0
2016-01-20 11:15:00,52.81,52.81,52.69,52.76,33924.0,47.1317,47.1317,47.0246,47.0871,33924.0
2016-01-20 11:20:00,52.75,52.86,52.72,52.81,41526.0,47.0781,47.1763,47.0514,47.1317,41526.0
2016-01-20 11:25:00,52.81,52.91,52.75,52.89,48577.0,47.1317,47.2209,47.0781,47.2031,48577.0
2016-01-20 11:30:00,52.9,53.0,52.85,52.96,24333.0,47.212,47.3013,47.1674,47.2656,24333.0
2016-01-20 11:35:00,52.97,53.0,52.93,52.94,33846.0,47.2745,47.3013,47.2388,47.2477,33846.0
2016-01-20 11:40:00,52.94,52.94,52.82,52.9,16700.0,47.2477,47.2477,47.1406,47.212,16700.0
2016-01-20 11:45:00,52.91,52.93,52.74,52.82,21428.0,47.2209,47.2388,47.0692,47.1406,21428.0
2016-01-20 11:50:00,52.81,52.89,52.75,52.82,36477.0,47.1317,47.2031,47.0781,47.1406,36477.0
2016-01-20 11:55:00,52.82,52.9,52.81,52.85,17026.0,47.1406,47.212,47.1317,47.1674,17026.0
2016-01-20 12:00:00,52.85,52.9,52.84,52.85,12600.0,47.1674,47.212,47.1585,47.1674,12600.0
2016-01-20 12:05:00,52.83,52.86,52.77,52.84,45000.0,47.1495,47.1763,47.096,47.1585,45000.0
2016-01-20 12:10:00,52.82,52.91,52.79,52.89,30550.0,47.1406,47.2209,47.1138,47.2031,30550.0
2016-01-20 12:15:00,52.87,52.92,52.87,52.9,33480.0,47.1852,47.2299,47.1852,47.212,33480.0
2016-01-20 12:20:00,52.9,52.92,52.76,52.83,33854.0,47.212,47.2299,47.0871,47.1495,33854.0
2016-01-20 12:25:00,52.82,52.82,52.69,52.77,54103.0,47.1406,47.1406,47.0246,47.096,54103.0
2016-01-20 12:30:00,52.78,52.86,52.77,52.86,27928.0,47.1049,47.1763,47.096,47.1763,27928.0
2016-01-20 12:35:00,52.86,52.91,52.76,52.78,15900.0,47.1763,47.2209,47.0871,47.1049,15900.0
2016-01-20 12:40:00,52.75,52.75,52.63,52.67,28006.0,47.0781,47.0781,46.9711,47.0068,28006.0
2016-01-20 12:45:00,52.66,52.67,52.46,52.47,18376.0,46.9978,47.0068,46.8193,46.8283,18376.0
2016-01-20 12:50:00,52.44,52.5,52.37,52.46,18380.0,46.8015,46.855,46.739,46.8193,18380.0
2016-01-20 12:55:00,52.46,52.61,52.46,52.57,15334.0,46.8193,46.9532,46.8193,46.9175,15334.0
2016-01-20 13:00:00,52.55,52.61,52.47,52.55,17480.0,46.8997,46.9532,46.8283,46.8997,17480.0
2016-01-20 13:05:00,52.57,52.59,52.49,52.53,11701.0,46.9175,46.9354,46.8461,46.8818,11701.0
2016-01-20 13:10:00,52.54,52.61,52.51,52.52,19610.0,46.8907,46.9532,46.864,46.8729,19610.0
2016-01-20 13:15:00,52.51,52.55,52.45,52.49,24309.0,46.864,46.8997,46.8104,46.8461,24309.0
2016-01-20 13:20:00,52.48,52.66,52.48,52.59,20870.0,46.8372,46.9978,46.8372,46.9354,20870.0
2016-01-20 13:25:00,52.58,52.61,52.55,52.61,9550.0,46.9264,46.9532,46.8997,46.9532,9550.0
2016-01-20 13:30:00,52.61,52.7,52.61,52.69,11306.0,46.9532,47.0335,46.9532,47.0246,11306.0
2016-01-20 13:35:00,52.68,52.79,52.66,52.77,10224.0,47.0157,47.1138,46.9978,47.096,10224.0
2016-01-20 13:40:00,52.79,52.97,52.74,52.95,17575.0,47.1138,47.2745,47.0692,47.2566,17575.0
2016-01-20 13:45:00,52.95,53.0,52.91,52.96,17225.0,47.2566,47.3013,47.2209,47.2656,17225.0
2016-01-20 13:50:00,52.96,53.0,52.92,52.99,15198.0,47.2656,47.3013,47.2299,47.2923,15198.0
2016-01-20 13:55:00,52.98,53.07,52.98,53.04,39033.0,47.2834,47.3637,47.2834,47.337,39033.0
2016-01-20 14:00:00,53.02,53.03,52.99,53.01,17832.0,47.3191,47.328,47.2923,47.3102,17832.0
2016-01-20 14:05:00,53.01,53.21,52.99,53.21,23875.0,47.3102,47.4887,47.2923,47.4887,23875.0
2016-01-20 14:10:00,53.22,53.42,53.2,53.4,19065.0,47.4976,47.6761,47.4798,47.6583,19065.0
2016-01-20 14:15:00,53.39,53.42,53.26,53.36,9786.0,47.6493,47.6761,47.5333,47.6226,9786.0
2016-01-20 14:20:00,53.34,53.45,53.34,53.36,19246.0,47.6047,47.7029,47.6047,47.6226,19246.0
2016-01-20 14:25:00,53.37,53.48,53.3,53.35,23162.0,47.6315,47.7297,47.569,47.6136,23162.0
2016-01-20 14:30:00,53.35,53.4,53.26,53.38,22427.0,47.6136,47.6583,47.5333,47.6404,22427.0
2016-01-20 14:35:00,53.38,53.48,53.35,53.48,15487.0,47.6404,47.7297,47.6136,47.7297,15487.0
2016-01-20 14:40:00,53.48,53.5,53.35,53.35,10907.0,47.7297,47.7475,47.6136,47.6136,10907.0
2016-01-20 14:45:00,53.29,53.46,53.29,53.45,21573.0,47.5601,47.7118,47.5601,47.7029,21573.0
2016-01-20 14:50:00,53.45,53.58,53.45,53.57,9554.0,47.7029,47.8189,47.7029,47.81,9554.0
2016-01-20 14:55:00,53.56,53.66,53.56,53.58,12753.0,47.8011,47.8903,47.8011,47.8189,12753.0
2016-01-20 15:00:00,53.59,53.6,53.4,53.45,19245.0,47.8278,47.8368,47.6583,47.7029,19245.0
2016-01-20 15:05:00,53.46,53.61,53.43,53.59,17808.0,47.7118,47.8457,47.685,47.8278,17808.0
2016-01-20 15:10:00,53.6,53.63,53.55,53.63,13300.0,47.8368,47.8635,47.7921,47.8635,13300.0
2016-01-20 15:15:00,53.63,53.93,53.62,53.89,39633.0,47.8635,48.1313,47.8546,48.0956,39633.0
2016-01-20 15:20:00,53.89,53.99,53.88,53.97,21882.0,48.0956,48.1848,48.0866,48.167,21882.0
2016-01-20 15:25:00,53.98,54.11,53.96,54.05,28956.0,48.1759,48.2919,48.158,48.2384,28956.0
2016-01-20 15:30:00,54.06,54.08,53.95,53.95,24900.0,48.2473,48.2651,48.1491,48.1491,24900.0
2016-01-20 15:35:00,53.95,53.99,53.88,53.96,21852.0,48.1491,48.1848,48.0866,48.158,21852.0
2016-01-20 15:40:00,53.96,53.96,53.83,53.9,32510.0,48.158,48.158,48.042,48.1045,32510.0
2016-01-20 15:45:00,53.89,53.92,53.79,53.89,131107.0,48.0956,48.1223,48.0063,48.0956,131107.0
2016-01-20 15:50:00,53.89,53.89,53.78,53.83,57661.0,48.0956,48.0956,47.9974,48.042,57661.0
2016-01-20 15:55:00,53.81,53.82,53.74,53.75,89792.0,48.0242,48.0331,47.9617,47.9706,89792.0
2016-01-21 09:30:00,53.88,53.93,53.46,53.8,35722.0,48.0866,48.1313,47.7118,48.0152,35722.0
2016-01-21 09:35:00,53.78,53.78,53.3,53.47,8166.0,47.9974,47.9974,47.569,47.7207,8166.0
2016-01-21 09:40:00,53.33,53.49,53.31,53.4,5500.0,47.5958,47.7386,47.5779,47.6583,5500.0
2016-01-21 09:45:00,53.37,53.51,53.28,53.38,17423.0,47.6315,47.7564,47.5512,47.6404,17423.0
2016-01-21 09:50:00,53.41,53.48,53.34,53.47,14623.0,47.6672,47.7297,47.6047,47.7207,14623.0
2016-01-21 09:55:00,53.5,53.62,53.49,53.58,15800.0,47.7475,47.8546,47.7386,47.8189,15800.0
2016-01-21 10:00:00,53.62,53.81,53.61,53.79,12371.0,47.8546,48.0242,47.8457,48.0063,12371.0
2016-01-21 10:05:00,53.81,53.83,53.66,53.78,33127.0,48.0242,48.042,47.8903,47.9974,33127.0
2016-01-21 10:10:00,53.79,53.94,53.77,53.91,33227.0,48.0063,48.1402,47.9885,48.1134,33227.0
2016-01-21 10:15:00,53.89,53.97,53.77,53.89,48537.0,48.0956,48.167,47.9885,48.0956,48537.0
2016-01-21 10:20:00,53.92,54.14,53.91,54.02,14543.0,48.1223,48.3187,48.1134,48.2116,14543.0
2016-01-21 10:25:00,54.03,54.12,54.0,54.1,11637.0,48.2205,48.3008,48.1937,48.283,11637.0
2016-01-21 10:30:00,54.13,54.26,54.03,54.22,20387.0,48.3098,48.4258,48.2205,48.3901,20387.0
2016-01-21 10:35:00,54.24,54.26,54.06,54.12,14300.0,48.4079,48.4258,48.2473,48.3008,14300.0
2016-01-21 10:40:00,54.12,54.28,54.11,54.19,13918.0,48.3008,48.4436,48.2919,48.3633,13918.0
2016-01-21 10:45:00,54.16,54.34,54.16,54.25,7100.0,48.3365,48.4972,48.3365,48.4169,7100.0
2016-01-21 10:50:00,54.25,54.35,54.25,54.34,12107.0,48.4169,48.5061,48.4169,48.4972,12107.0
2016-01-21 10:55:00,54.36,54.38,54.29,54.3,62550.0,48.515,48.5329,48.4526,48.4615,62550.0
2016-01-21 11:00:00,54.3,54.39,54.24,54.37,24413.0,48.4615,48.5418,48.4079,48.524,24413.0
2016-01-21 11:05:00,54.38,54.45,54.3,54.41,11200.0,48.5329,48.5954,48.4615,48.5597,11200.0
2016-01-21 11:10:00,54.42,54.52,54.31,54.43,39070.0,48.5686,48.6578,48.4704,48.5775,39070.0
2016-01-21 11:15:00,54.42,54.42,54.25,54.25,10220.0,48.5686,48.5686,48.4169,48.4169,10220.0
2016-01-21 11:20:00,54.25,54.3,54.11,54.23,12557.0,48.4169,48.4615,48.2919,48.399,12557.0
2016-01-21 11:25:00,54.23,54.28,54.14,54.2,13718.0,48.399,48.4436,48.3187,48.3722,13718.0
2016-01-21 11:30:00,54.2,54.22,54.08,54.11,17177.0,48.3722,48.3901,48.2651,48.2919,17177.0
2016-01-21 11:35:00,54.12,54.12,54.01,54.07,8800.0,48.3008,48.3008,48.2027,48.2562,8800.0
2016-01-21 11:40:00,54.07,54.11,54.02,54.08,17915.0,48.2562,48.2919,48.2116,48.2651,17915.0
2016-01-21 11:45:00,54.1,54.25,54.08,54.25,5207.0,48.283,48.4169,48.2651,48.4169,5207.0
2016-01-21 11:50:00,54.26,54.28,54.19,54.24,14080.0,48.4258,48.4436,48.3633,48.4079,14080.0
2016-01-21 11:55:00,54.25,54.57,54.25,54.52,11905.0,48.4169,48.7025,48.4169,48.6578,11905.0
2016-01-21 12:00:00,54.54,54.68,54.53,54.64,12292.0,48.6757,48.8006,48.6668,48.7649,12292.0
2016-01-21 12:05:00,54.64,54.78,54.64,54.74,18670.0,48.7649,48.8899,48.7649,48.8542,18670.0
2016-01-21 12:10:00,54.77,54.78,54.69,54.75,16592.0,48.881,48.8899,48.8096,48.8631,16592.0
2016-01-21 12:15:00,54.75,54.82,54.71,54.73,13824.0,48.8631,48.9256,48.8274,48.8453,13824.0
2016-01-21 12:20:00,54.72,54.74,54.6,54.66,14324.0,48.8363,48.8542,48.7292,48.7828,14324.0
2016-01-21 12:25:00,54.66,54.83,54.65,54.83,10728.0,48.7828,48.9345,48.7739,48.9345,10728.0
2016-01-21 12:30:00,54.83,54.94,54.74,54.86,27525.0,48.9345,49.0327,48.8542,48.9613,27525.0
2016-01-21 12:35:00,54.85,54.99,54.85,54.85,24988.0,48.9524,49.0773,48.9524,48.9524,24988.0
2016-01-21 12:40:00,54.86,54.97,54.86,54.93,22268.0,48.9613,49.0594,48.9613,49.0237,22268.0
2016-01-21 12:45:00,54.95,55.04,54.84,55.03,44169.0,49.0416,49.1219,48.9434,49.113,44169.0
2016-01-21 12:50:00,55.04,55.14,54.91,54.92,21564.0,49.1219,49.2112,49.0059,49.0148,21564.0
2016-01-21 12:55:00,54.92,54.92,54.57,54.63,15300.0,49.0148,49.0148,48.7025,48.756,15300.0
2016-01-21 13:00:00,54.63,54.82,54.62,54.79,18270.0,48.756,48.9256,48.7471,48.8988,18270.0
2016-01-21 13:05:00,54.8,54.87,54.76,54.84,12846.0,48.9077,48.9702,48.872,48.9434,12846.0
2016-01-21 13:10:00,54.87,54.87,54.59,54.59,8141.0,48.9702,48.9702,48.7203,48.7203,8141.0
2016-01-21 13:15:00,54.59,54.6,54.48,54.56,15407.0,48.7203,48.7292,48.6221,48.6935,15407.0
2016-01-21 13:20:00,54.55,54.62,54.49,54.62,12128.0,48.6846,48.7471,48.6311,48.7471,12128.0
2016-01-21 13:25:00,54.63,54.7,54.59,54.59,12674.0,48.756,48.8185,48.7203,48.7203,12674.0
2016-01-21 13:30:00,54.55,54.55,54.18,54.31,16418.0,48.6846,48.6846,48.3544,48.4704,16418.0
2016-01-21 13:35:00,54.32,54.41,54.29,54.41,12008.0,48.4793,48.5597,48.4526,48.5597,12008.0
2016-01-21 13:40:00,54.44,54.56,54.42,54.52,17777.0,48.5864,48.6935,48.5686,48.6578,17777.0
2016-01-21 13:45:00,54.53,54.58,54.44,54.54,16373.0,48.6668,48.7114,48.5864,48.6757,16373.0
2016-01-21 13:50:00,54.54,54.54,54.33,54.34,12157.0,48.6757,48.6757,48.4883,48.4972,12157.0
2016-01-21 13:55:00,54.35,54.4,54.3,54.31,16502.0,48.5061,48.5507,48.4615,48.4704,16502.0
2016-01-21 14:00:00,54.31,54.32,54.15,54.25,14930.0,48.4704,48.4793,48.3276,48.4169,14930.0
2016-01-21 14:05:00,54.24,54.28,54.18,54.23,13470.0,48.4079,48.4436,48.3544,48.399,13470.0
2016-01-21 14:10:00,54.21,54.23,54.03,54.05,13619.0,48.3812,48.399,48.2205,48.2384,13619.0
2016-01-21 14:15:00,54.05,54.07,53.83,53.93,15412.0,48.2384,48.2562,48.042,48.1313,15412.0
2016-01-21 14:20:00,53.91,53.96,53.81,53.83,27658.0,48.1134,48.158,48.0242,48.042,27658.0
2016-01-21 14:25:00,53.82,53.95,53.72,53.95,20345.0,48.0331,48.1491,47.9439,48.1491,20345.0
2016-01-21 14:30:00,53.95,54.03,53.89,53.9,12965.0,48.1491,48.2205,48.0956,48.1045,12965.0
2016-01-21 14:35:00,53.88,54.0,53.88,53.96,16483.0,48.0866,48.1937,48.0866,48.158,16483.0
2016-01-21 14:40:00,53.93,54.02,53.93,53.96,15251.0,48.1313,48.2116,48.1313,48.158,15251.0
2016-01-21 14:45:00,53.96,53.99,53.81,53.81,13509.0,48.158,48.1848,48.0242,48.0242,13509.0
2016-01-21 14:50:00,53.8,53.99,53.8,53.98,19154.0,48.0152,48.1848,48.0152,48.1759,19154.0
2016-01-21 14:55:00,54.01,54.16,53.95,53.95,15172.0,48.2027,48.3365,48.1491,48.1491,15172.0
2016-01-21 15:00:00,53.91,54.01,53.85,53.97,16655.0,48.1134,48.2027,48.0599,48.167,16655.0
2016-01-21 15:05:00,53.96,53.98,53.69,53.75,18961.0,48.158,48.1759,47.9171,47.9706,18961.0
2016-01-21 15:10:00,53.76,53.87,53.69,53.86,19071.0,47.9796,48.0777,47.9171,48.0688,19071.0
2016-01-21 15:15:00,53.83,53.85,53.68,53.76,18498.0,48.042,48.0599,47.9082,47.9796,18498.0
2016-01-21 15:20:00,53.72,53.83,53.65,53.82,18580.0,47.9439,48.042,47.8814,48.0331,18580.0
2016-01-21 15:25:00,53.81,53.85,53.74,53.79,18755.0,48.0242,48.0599,47.9617,48.0063,18755.0
2016-01-21 15:30:00,53.8,54.12,53.8,54.01,26253.0,48.0152,48.3008,48.0152,48.2027,26253.0
2016-01-21 15:35:00,54.02,54.14,53.96,54.14,48851.0,48.2116,48.3187,48.158,48.3187,48851.0
2016-01-21 15:40:00,54.13,54.34,54.11,54.34,40411.0,48.3098,48.4972,48.2919,48.4972,40411.0
2016-01-21 15:45:00,54.3,54.31,53.89,53.9,53978.0,48.4615,48.4704,48.0956,48.1045,53978.0
2016-01-21 15:50:00,53.9,54.0,53.86,53.97,68858.0,48.1045,48.1937,48.0688,48.167,68858.0
2016-01-21 15:55:00,53.96,54.18,53.95,54.06,102563.0,48.158,48.3544,48.1491,48.2473,102563.0
2016-01-22 09:30:00,57.62,58.98,57.62,57.92,18039.0,51.4245,52.6383,51.4245,51.6923,18039.0
2016-01-22 09:35:00,57.86,58.37,57.76,58.24,174137.0,51.6387,52.0939,51.5495,51.9778,174137.0
2016-01-22 09:40:00,58.28,60.0,58.28,58.64,146137.0,52.0135,53.5486,52.0135,52.3348,146137.0
2016-01-22 09:45:00,58.84,59.04,58.21,58.51,82024.0,52.5133,52.6918,51.9511,52.2188,82024.0
2016-01-22 09:50:00,58.59,58.99,58.55,58.73,120343.0,52.2902,52.6472,52.2545,52.4152,120343.0
2016-01-22 09:55:00,58.74,58.77,58.35,58.7,90938.0,52.4241,52.4509,52.076,52.3884,90938.0
2016-01-22 10:00:00,58.69,59.54,58.69,59.19,63705.0,52.3795,53.1381,52.3795,52.8257,63705.0
2016-01-22 10:05:00,59.17,59.22,58.86,58.88,56331.0,52.8078,52.8525,52.5312,52.549,56331.0
2016-01-22 10:10:00,58.86,59.21,58.75,59.16,148854.0,52.5312,52.8435,52.433,52.7989,148854.0
2016-01-22 10:15:00,59.15,59.91,59.01,59.07,61480.0,52.79,53.4683,52.6651,52.7186,61480.0
2016-01-22 10:20:00,59.03,59.32,58.93,59.29,65812.0,52.6829,52.9417,52.5937,52.9149,65812.0
2016-01-22 10:25:00,59.35,59.65,59.08,59.55,50906.0,52.9685,53.2362,52.7275,53.147,50906.0
2016-01-22 10:30:00,59.53,59.55,58.93,58.98,30165.0,53.1291,53.147,52.5937,52.6383,30165.0
2016-01-22 10:35:00,59.01,59.27,58.89,59.27,60820.0,52.6651,52.8971,52.558,52.8971,60820.0
2016-01-22 10:40:00,59.21,59.44,59.09,59.41,42596.0,52.8435,53.0488,52.7365,53.022,42596.0
2016-01-22 10:45:00,59.41,59.59,59.05,59.27,67394.0,53.022,53.1827,52.7008,52.8971,67394.0
2016-01-22 10:50:00,59.25,59.32,59.09,59.24,41911.0,52.8792,52.9417,52.7365,52.8703,41911.0
2016-01-22 10:55:00,59.27,59.34,59.08,59.29,63684.0,52.8971,52.9596,52.7275,52.9149,63684.0
2016-01-22 11:00:00,59.29,59.78,59.17,59.54,64585.0,52.9149,53.3523,52.8078,53.1381,64585.0
2016-01-22 11:05:00,59.59,59.88,59.59,59.68,40325.0,53.1827,53.4415,53.1827,53.263,40325.0
2016-01-22 11:10:00,59.71,59.71,59.31,59.38,48568.0,53.2898,53.2898,52.9328,52.9953,48568.0
2016-01-22 11:15:00,59.41,59.41,59.12,59.21,44451.0,53.022,53.022,52.7632,52.8435,44451.0
2016-01-22 11:20:00,59.2,59.27,58.97,58.97,21520.0,52.8346,52.8971,52.6294,52.6294,21520.0
2016-01-22 11:25:00,58.96,59.07,58.93,58.97,25454.0,52.6204,52.7186,52.5937,52.6294,25454.0
2016-01-22 11:30:00,58.98,59.03,58.78,58.83,23436.0,52.6383,52.6829,52.4598,52.5044,23436.0
2016-01-22 11:35:00,58.86,59.14,58.86,58.96,19806.0,52.5312,52.7811,52.5312,52.6204,19806.0
2016-01-22 11:40:00,58.97,59.03,58.78,58.93,27525.0,52.6294,52.6829,52.4598,52.5937,27525.0
2016-01-22 11:45:00,58.97,59.01,58.72,58.8,20448.0,52.6294,52.6651,52.4062,52.4776,20448.0
2016-01-22 11:50:00,58.83,58.99,58.81,58.94,10603.0,52.5044,52.6472,52.4866,52.6026,10603.0
2016-01-22 11:55:00,58.97,59.01,58.9,58.93,23854.0,52.6294,52.6651,52.5669,52.5937,23854.0
2016-01-22 12:00:00,58.94,58.96,58.77,58.85,34958.0,52.6026,52.6204,52.4509,52.5223,34958.0
2016-01-22 12:05:00,58.83,59.2,58.81,59.13,43278.0,52.5044,52.8346,52.4866,52.7722,43278.0
2016-01-22 12:10:00,59.11,59.18,59.09,59.11,31554.0,52.7543,52.8168,52.7365,52.7543,31554.0
2016-01-22 12:15:00,59.14,59.35,59.09,59.27,29438.0,52.7811,52.9685,52.7365,52.8971,29438.0
2016-01-22 12:20:00,59.24,59.26,59.13,59.21,12731.0,52.8703,52.8882,52.7722,52.8435,12731.0
2016-01-22 12:25:00,59.19,59.22,58.9,58.99,23677.0,52.8257,52.8525,52.5669,52.6472,23677.0
2016-01-22 12:30:00,59.0,59.1,58.97,58.99,8092.0,52.6561,52.7454,52.6294,52.6472,8092.0
2016-01-22 12:35:00,58.98,59.11,58.98,59.11,9000.0,52.6383,52.7543,52.6383,52.7543,9000.0
2016-01-22 12:40:00,59.13,59.16,58.94,58.98,14200.0,52.7722,52.7989,52.6026,52.6383,14200.0
2016-01-22 12:45:00,58.99,59.0,58.68,58.72,22421.0,52.6472,52.6561,52.3705,52.4062,22421.0
2016-01-22 12:50:00,58.73,58.76,58.64,58.66,13653.0,52.4152,52.4419,52.3348,52.3527,13653.0
2016-01-22 12:55:00,58.65,58.68,58.58,58.63,21933.0,52.3438,52.3705,52.2813,52.3259,21933.0
2016-01-22 13:00:00,58.62,58.66,58.54,58.65,25663.0,52.317,52.3527,52.2456,52.3438,25663.0
2016-01-22 13:05:00,58.64,58.64,58.44,58.5,24083.0,52.3348,52.3348,52.1563,52.2099,24083.0
2016-01-22 13:10:00,58.49,58.51,58.33,58.33,18164.0,52.201,52.2188,52.0582,52.0582,18164.0
2016-01-22 13:15:00,58.34,58.37,58.15,58.19,26466.0,52.0671,52.0939,51.8975,51.9332,26466.0
2016-01-22 13:20:00,58.19,58.21,57.99,58.03,21629.0,51.9332,51.9511,51.7547,51.7904,21629.0
2016-01-22 13:25:00,58.02,58.08,57.95,57.99,25932.0,51.7815,51.8351,51.719,51.7547,25932.0
2016-01-22 13:30:00,58.0,58.02,57.87,57.95,40001.0,51.7637,51.7815,51.6476,51.719,40001.0
2016-01-22 13:35:00,57.97,58.01,57.88,57.89,10973.0,51.7369,51.7726,51.6566,51.6655,10973.0
2016-01-22 13:40:00,57.89,58.04,57.88,57.92,117441.0,51.6655,51.7994,51.6566,51.6923,117441.0
2016-01-22 13:45:00,57.9,57.9,57.76,57.88,41755.0,51.6744,51.6744,51.5495,51.6566,41755.0
2016-01-22 13:50:00,57.88,57.95,57.86,57.92,28000.0,51.6566,51.719,51.6387,51.6923,28000.0
2016-01-22 13:55:00,57.92,58.01,57.9,57.98,22019.0,51.6923,51.7726,51.6744,51.7458,22019.0
2016-01-22 14:00:00,57.98,58.01,57.89,57.95,34186.0,51.7458,51.7726,51.6655,51.719,34186.0
2016-01-22 14:05:00,57.93,58.16,57.92,58.09,39237.0,51.7012,51.9064,51.6923,51.844,39237.0
2016-01-22 14:10:00,58.11,58.11,57.84,57.86,34894.0,51.8618,51.8618,51.6209,51.6387,34894.0
2016-01-22 14:15:00,57.87,57.98,57.86,57.87,8962.0,51.6476,51.7458,51.6387,51.6476,8962.0
2016-01-22 14:20:00,57.87,57.88,57.76,57.81,20571.0,51.6476,51.6566,51.5495,51.5941,20571.0
2016-01-22 14:25:00,57.84,57.86,57.66,57.7,29982.0,51.6209,51.6387,51.4602,51.4959,29982.0
2016-01-22 14:30:00,57.7,57.84,57.66,57.84,13758.0,51.4959,51.6209,51.4602,51.6209,13758.0
2016-01-22 14:35:00,57.84,57.9,57.55,57.63,20053.0,51.6209,51.6744,51.362,51.4334,20053.0
2016-01-22 14:40:00,57.63,57.69,57.51,57.51,18838.0,51.4334,51.487,51.3263,51.3263,18838.0
2016-01-22 14:45:00,57.51,57.56,57.46,57.47,53323.0,51.3263,51.371,51.2817,51.2906,53323.0
2016-01-22 14:50:00,57.49,57.53,57.48,57.52,32647.0,51.3085,51.3442,51.2996,51.3353,32647.0
2016-01-22 14:55:00,57.52,57.54,57.47,57.51,20995.0,51.3353,51.3531,51.2906,51.3263,20995.0
2016-01-22 15:00:00,57.52,57.6,57.48,57.51,46277.0,51.3353,51.4067,51.2996,51.3263,46277.0
2016-01-22 15:05:00,57.51,57.52,57.4,57.46,39798.0,51.3263,51.3353,51.2282,51.2817,39798.0
2016-01-22 15:10:00,57.47,57.51,57.38,57.51,35609.0,51.2906,51.3263,51.2103,51.3263,35609.0
2016-01-22 15:15:00,57.52,57.56,57.42,57.45,58478.0,51.3353,51.371,51.246,51.2728,58478.0
2016-01-22 15:20:00,57.45,57.48,57.38,57.47,43164.0,51.2728,51.2996,51.2103,51.2906,43164.0
2016-01-22 15:25:00,57.47,57.51,57.41,57.49,99757.0,51.2906,51.3263,51.2371,51.3085,99757.0
2016-01-22 15:30:00,57.5,57.51,57.42,57.42,92747.0,51.3174,51.3263,51.246,51.246,92747.0
2016-01-22 15:35:00,57.42,57.47,57.4,57.45,48905.0,51.246,51.2906,51.2282,51.2728,48905.0
2016-01-22 15:40:00,57.45,57.46,57.4,57.46,79291.0,51.2728,51.2817,51.2282,51.2817,79291.0
2016-01-22 15:45:00,57.46,57.53,57.41,57.5,128308.0,51.2817,51.3442,51.2371,51.3174,128308.0
2016-01-22 15:50:00,57.5,57.59,57.42,57.5,111036.0,51.3174,51.3977,51.246,51.3174,111036.0
2016-01-22 15:55:00,57.5,57.62,57.49,57.6,166448.0,51.3174,51.4245,51.3085,51.4067,166448.0
2016-01-25 09:30:00,57.79,58.38,57.7,58.15,33901.0,51.5762,52.1028,51.4959,51.8975,33901.0
2016-01-25 09:35:00,58.14,58.33,57.93,58.19,19198.0,51.8886,52.0582,51.7012,51.9332,19198.0
2016-01-25 09:40:00,58.2,58.25,57.93,57.99,18343.0,51.9421,51.9868,51.7012,51.7547,18343.0
2016-01-25 09:45:00,58.03,58.2,57.89,58.11,23935.0,51.7904,51.9421,51.6655,51.8618,23935.0
2016-01-25 09:50:00,58.09,58.11,57.88,57.98,28025.0,51.844,51.8618,51.6566,51.7458,28025.0
2016-01-25 09:55:00,58.0,58.12,57.93,58.12,15156.0,51.7637,51.8707,51.7012,51.8707,15156.0
2016-01-25 10:00:00,58.11,58.17,58.04,58.14,25584.0,51.8618,51.9154,51.7994,51.8886,25584.0
2016-01-25 10:05:00,58.12,58.32,58.12,58.27,6710.0,51.8707,52.0492,51.8707,52.0046,6710.0
2016-01-25 10:10:00,58.27,58.27,58.14,58.18,13500.0,52.0046,52.0046,51.8886,51.9243,13500.0
2016-01-25 10:15:00,58.17,58.23,58.04,58.13,22950.0,51.9154,51.9689,51.7994,51.8797,22950.0
2016-01-25 10:20:00,58.15,58.21,58.07,58.17,16476.0,51.8975,51.9511,51.8261,51.9154,16476.0
2016-01-25 10:25:00,58.16,58.25,58.1,58.15,24272.0,51.9064,51.9868,51.8529,51.8975,24272.0
2016-01-25 10:30:00,58.16,58.21,58.06,58.13,26256.0,51.9064,51.9511,51.8172,51.8797,26256.0
2016-01-25 10:35:00,58.12,58.16,58.07,58.14,12170.0,51.8707,51.9064,51.8261,51.8886,12170.0
2016-01-25 10:40:00,58.16,58.18,58.01,58.01,18915.0,51.9064,51.9243,51.7726,51.7726,18915.0
2016-01-25 10:45:00,58.03,58.03,57.93,57.98,25896.0,51.7904,51.7904,51.7012,51.7458,25896.0
2016-01-25 10:50:00,58.01,58.06,57.96,58.0,18414.0,51.7726,51.8172,51.728,51.7637,18414.0
2016-01-25 10:55:00,57.98,58.04,57.97,58.03,17171.0,51.7458,51.7994,51.7369,51.7904,17171.0
2016-01-25 11:00:00,58.02,58.02,57.98,58.0,29491.0,51.7815,51.7815,51.7458,51.7637,29491.0
2016-01-25 11:05:00,58.0,58.0,57.83,57.92,19227.0,51.7637,51.7637,51.6119,51.6923,19227.0
2016-01-25 11:10:00,57.93,58.0,57.93,57.98,15002.0,51.7012,51.7637,51.7012,51.7458,15002.0
2016-01-25 11:15:00,57.98,58.03,57.98,58.0,16951.0,51.7458,51.7904,51.7458,51.7637,16951.0
2016-01-25 11:20:00,58.0,58.11,57.98,58.11,26237.0,51.7637,51.8618,51.7458,51.8618,26237.0
2016-01-25 11:25:00,58.13,58.21,58.12,58.2,17300.0,51.8797,51.9511,51.8707,51.9421,17300.0
2016-01-25 11:30:00,58.2,58.26,58.14,58.25,21382.0,51.9421,51.9957,51.8886,51.9868,21382.0
2016-01-25 11:35:00,58.26,58.35,58.23,58.3,30258.0,51.9957,52.076,51.9689,52.0314,30258.0
2016-01-25 11:40:00,58.29,58.53,58.29,58.39,38034.0,52.0225,52.2367,52.0225,52.1117,38034.0
2016-01-25 11:45:00,58.38,58.57,58.38,58.56,11250.0,52.1028,52.2724,52.1028,52.2634,11250.0
2016-01-25 11:50:00,58.57,58.69,58.56,58.68,22783.0,52.2724,52.3795,52.2634,52.3705,22783.0
2016-01-25 11:55:00,58.68,58.75,58.56,58.73,20853.0,52.3705,52.433,52.2634,52.4152,20853.0
2016-01-25 12:00:00,58.73,58.89,58.73,58.87,19721.0,52.4152,52.558,52.4152,52.5401,19721.0
2016-01-25 12:05:00,58.89,59.01,58.88,59.01,18663.0,52.558,52.6651,52.549,52.6651,18663.0
2016-01-25 12:10:00,59.03,59.14,59.0,59.1,18513.0,52.6829,52.7811,52.6561,52.7454,18513.0
2016-01-25 12:15:00,59.1,59.17,59.04,59.08,34352.0,52.7454,52.8078,52.6918,52.7275,34352.0
2016-01-25 12:20:00,59.08,59.22,58.99,59.22,33937.0,52.7275,52.8525,52.6472,52.8525,33937.0
2016-01-25 12:25:00,59.21,59.32,59.2,59.3,28844.0,52.8435,52.9417,52.8346,52.9239,28844.0
2016-01-25 12:30:00,59.27,59.38,59.26,59.33,15757.0,52.8971,52.9953,52.8882,52.9506,15757.0
2016-01-25 12:35:00,59.32,59.38,59.25,59.38,15731.0,52.9417,52.9953,52.8792,52.9953,15731.0
2016-01-25 12:40:00,59.39,59.54,59.39,59.46,24381.0,53.0042,53.1381,53.0042,53.0667,24381.0
2016-01-25 12:45:00,59.45,59.47,59.39,59.42,12841.0,53.0577,53.0756,53.0042,53.031,12841.0
2016-01-25 12:50:00,59.42,59.52,59.42,59.48,12032.0,53.031,53.1202,53.031,53.0845,12032.0
2016-01-25 12:55:00,59.49,59.5,59.28,59.34,19848.0,53.0934,53.1024,52.906,52.9596,19848.0
2016-01-25 13:00:00,59.35,59.47,59.34,59.45,9635.0,52.9685,53.0756,52.9596,53.0577,9635.0
2016-01-25 13:05:00,59.45,59.56,59.45,59.53,13300.0,53.0577,53.1559,53.0577,53.1291,13300.0
2016-01-25 13:10:00,59.51,59.51,59.39,59.51,10399.0,53.1113,53.1113,53.0042,53.1113,10399.0
2016-01-25 13:15:00,59.5,59.53,59.45,59.48,9579.0,53.1024,53.1291,53.0577,53.0845,9579.0
2016-01-25 13:20:00,59.49,59.65,59.49,59.61,11800.0,53.0934,53.2362,53.0934,53.2005,11800.0
2016-01-25 13:25:00,59.62,59.64,59.53,59.58,13142.0,53.2095,53.2273,53.1291,53.1738,13142.0
2016-01-25 13:30:00,59.59,59.59,59.41,59.41,20303.0,53.1827,53.1827,53.022,53.022,20303.0
2016-01-25 13:35:00,59.4,59.47,59.38,59.41,9431.0,53.0131,53.0756,52.9953,53.022,9431.0
2016-01-25 13:40:00,59.4,59.46,59.37,59.37,14367.0,53.0131,53.0667,52.9863,52.9863,14367.0
2016-01-25 13:45:00,59.37,59.41,59.19,59.22,24868.0,52.9863,53.022,52.8257,52.8525,24868.0
2016-01-25 13:50:00,59.23,59.27,59.2,59.25,12220.0,52.8614,52.8971,52.8346,52.8792,12220.0
2016-01-25 13:55:00,59.25,59.34,59.21,59.22,15650.0,52.8792,52.9596,52.8435,52.8525,15650.0
2016-01-25 14:00:00,59.21,59.28,59.18,59.26,15539.0,52.8435,52.906,52.8168,52.8882,15539.0
2016-01-25 14:05:00,59.27,59.33,59.27,59.29,11840.0,52.8971,52.9506,52.8971,52.9149,11840.0
2016-01-25 14:10:00,59.28,59.28,59.07,59.07,20897.0,52.906,52.906,52.7186,52.7186,20897.0
2016-01-25 14:15:00,59.07,59.07,58.96,58.96,19166.0,52.7186,52.7186,52.6204,52.6204,19166.0
2016-01-25 14:20:00,58.97,58.98,58.91,58.92,10312.0,52.6294,52.6383,52.5758,52.5847,10312.0
2016-01-25 14:25:00,58.92,58.93,58.87,58.89,15640.0,52.5847,52.5937,52.5401,52.558,15640.0
2016-01-25 14:30:00,58.91,58.99,58.9,58.9,18801.0,52.5758,52.6472,52.5669,52.5669,18801.0
2016-01-25 14:35:00,58.88,58.88,58.69,58.77,27802.0,52.549,52.549,52.3795,52.4509,27802.0
2016-01-25 14:40:00,58.75,58.76,58.64,58.76,18052.0,52.433,52.4419,52.3348,52.4419,18052.0
2016-01-25 14:45:00,58.78,58.88,58.76,58.76,13800.0,52.4598,52.549,52.4419,52.4419,13800.0
2016-01-25 14:50:00,58.76,58.85,58.75,58.82,12006.0,52.4419,52.5223,52.433,52.4955,12006.0
2016-01-25 14:55:00,58.81,58.9,58.81,58.9,14686.0,52.4866,52.5669,52.4866,52.5669,14686.0
2016-01-25 15:00:00,58.9,59.08,58.88,59.01,24722.0,52.5669,52.7275,52.549,52.6651,24722.0
2016-01-25 15:05:00,59.01,59.03,58.87,58.87,17444.0,52.6651,52.6829,52.5401,52.5401,17444.0
2016-01-25 15:10:00,58.87,58.88,58.76,58.85,16117.0,52.5401,52.549,52.4419,52.5223,16117.0
2016-01-25 15:15:00,58.85,58.86,58.75,58.77,19321.0,52.5223,52.5312,52.433,52.4509,19321.0
2016-01-25 15:20:00,58.77,58.78,58.68,58.68,20303.0,52.4509,52.4598,52.3705,52.3705,20303.0
2016-01-25 15:25:00,58.68,58.71,58.51,58.52,34519.0,52.3705,52.3973,52.2188,52.2277,34519.0
2016-01-25 15:30:00,58.51,58.58,58.45,58.5,30332.0,52.2188,52.2813,52.1653,52.2099,30332.0
2016-01-25 15:35:00,58.49,58.51,58.37,58.48,34326.0,52.201,52.2188,52.0939,52.192,34326.0
2016-01-25 15:40:00,58.48,58.73,58.45,58.67,36100.0,52.192,52.4152,52.1653,52.3616,36100.0
2016-01-25 15:45:00,58.66,58.69,58.5,58.69,34129.0,52.3527,52.3795,52.2099,52.3795,34129.0
2016-01-25 15:50:00,58.7,58.74,58.59,58.73,40202.0,52.3884,52.4241,52.2902,52.4152,40202.0
2016-01-25 15:55:00,58.73,58.73,58.57,58.65,75044.0,52.4152,52.4152,52.2724,52.3438,75044.0
2016-01-26 09:30:00,58.69,58.99,58.29,58.86,29810.0,52.3795,52.6472,52.0225,52.5312,29810.0
2016-01-26 09:35:00,58.89,59.06,58.75,58.78,7735.0,52.558,52.7097,52.433,52.4598,7735.0
2016-01-26 09:40:00,58.79,59.03,58.76,59.01,9569.0,52.4687,52.6829,52.4419,52.6651,9569.0
2016-01-26 09:45:00,58.96,59.04,58.54,58.61,9023.0,52.6204,52.6918,52.2456,52.3081,9023.0
2016-01-26 09:50:00,58.6,58.6,58.3,58.44,13651.0,52.2991,52.2991,52.0314,52.1563,13651.0
2016-01-26 09:55:00,58.44,58.54,58.38,58.44,15404.0,52.1563,52.2456,52.1028,52.1563,15404.0
2016-01-26 10:00:00,58.46,58.72,58.46,58.7,11251.0,52.1742,52.4062,52.1742,52.3884,11251.0
2016-01-26 10:05:00,58.71,58.94,58.71,58.93,10250.0,52.3973,52.6026,52.3973,52.5937,10250.0
2016-01-26 10:10:00,58.95,58.95,58.72,58.75,13784.0,52.6115,52.6115,52.4062,52.433,13784.0
2016-01-26 10:15:00,58.78,58.84,58.68,58.83,45467.0,52.4598,52.5133,52.3705,52.5044,45467.0
2016-01-26 10:20:00,58.82,58.82,58.69,58.7,18252.0,52.4955,52.4955,52.3795,52.3884,18252.0
2016-01-26 10:25:00,58.73,58.79,58.66,58.72,21170.0,52.4152,52.4687,52.3527,52.4062,21170.0
2016-01-26 10:30:00,58.71,58.77,58.7,58.71,12495.0,52.3973,52.4509,52.3884,52.3973,12495.0
2016-01-26 10:35:00,58.72,58.77,58.68,58.74,22344.0,52.4062,52.4509,52.3705,52.4241,22344.0
2016-01-26 10:40:00,58.74,58.76,58.69,58.76,9197.0,52.4241,52.4419,52.3795,52.4419,9197.0
2016-01-26 10:45:00,58.76,58.77,58.66,58.66,11258.0,52.4419,52.4509,52.3527,52.3527,11258.0
2016-01-26 10:50:00,58.67,58.72,58.66,58.72,11100.0,52.3616,52.4062,52.3527,52.4062,11100.0
2016-01-26 10:55:00,58.71,58.73,58.62,58.66,15520.0,52.3973,52.4152,52.317,52.3527,15520.0
2016-01-26 11:00:00,58.67,58.88,58.67,58.88,15225.0,52.3616,52.549,52.3616,52.549,15225.0
2016-01-26 11:05:00,58.9,58.91,58.77,58.78,17978.0,52.5669,52.5758,52.4509,52.4598,17978.0
2016-01-26 11:10:00,58.79,58.91,58.78,58.91,15818.0,52.4687,52.5758,52.4598,52.5758,15818.0
2016-01-26 11:15:00,58.91,58.91,58.8,58.89,11954.0,52.5758,52.5758,52.4776,52.558,11954.0
2016-01-26 11:20:00,58.87,58.87,58.74,58.82,12630.0,52.5401,52.5401,52.4241,52.4955,12630.0
2016-01-26 11:25:00,58.84,58.91,58.79,58.83,36725.0,52.5133,52.5758,52.4687,52.5044,36725.0
2016-01-26 11:30:00,58.8,58.88,58.77,58.84,16253.0,52.4776,52.549,52.4509,52.5133,16253.0
2016-01-26 11:35:00,58.82,58.86,58.74,58.82,18316.0,52.4955,52.5312,52.4241,52.4955,18316.0
2016-01-26 11:40:00,58.85,58.89,58.79,58.79,11575.0,52.5223,52.558,52.4687,52.4687,11575.0
2016-01-26 11:45:00,58.81,58.82,58.68,58.68,9135.0,52.4866,52.4955,52.3705,52.3705,9135.0
2016-01-26 11:50:00,58.68,58.78,58.68,58.78,6000.0,52.3705,52.4598,52.3705,52.4598,6000.0
2016-01-26 11:55:00,58.78,58.78,58.57,58.58,7160.0,52.4598,52.4598,52.2724,52.2813,7160.0
2016-01-26 12:00:00,58.58,58.74,58.58,58.69,9156.0,52.2813,52.4241,52.2813,52.3795,9156.0
2016-01-26 12:05:00,58.7,58.71,58.65,58.71,4500.0,52.3884,52.3973,52.3438,52.3973,4500.0
2016-01-26 12:10:00,58.74,58.74,58.67,58.71,7044.0,52.4241,52.4241,52.3616,52.3973,7044.0
2016-01-26 12:15:00,58.7,58.76,58.67,58.75,10522.0,52.3884,52.4419,52.3616,52.433,10522.0
2016-01-26 12:20:00,58.75,58.81,58.7,58.79,8951.0,52.433,52.4866,52.3884,52.4687,8951.0
2016-01-26 12:25:00,58.78,58.79,58.69,58.71,4600.0,52.4598,52.4687,52.3795,52.3973,4600.0
2016-01-26 12:30:00,58.69,58.74,58.65,58.71,10425.0,52.3795,52.4241,52.3438,52.3973,10425.0
2016-01-26 12:35:00,58.7,58.71,58.67,58.68,5598.0,52.3884,52.3973,52.3616,52.3705,5598.0
2016-01-26 12:40:00,58.69,58.71,58.68,58.71,4462.0,52.3795,52.3973,52.3705,52.3973,4462.0
2016-01-26 12:45:00,58.71,58.73,58.66,58.68,4597.0,52.3973,52.4152,52.3527,52.3705,4597.0
2016-01-26 12:50:00,58.69,58.71,58.63,58.66,3600.0,52.3795,52.3973,52.3259,52.3527,3600.0
2016-01-26 12:55:00,58.66,58.68,58.62,58.65,4400.0,52.3527,52.3705,52.317,52.3438,4400.0
2016-01-26 13:00:00,58.64,58.71,58.64,58.7,15299.0,52.3348,52.3973,52.3348,52.3884,15299.0
2016-01-26 13:05:00,58.71,58.72,58.67,58.67,9758.0,52.3973,52.4062,52.3616,52.3616,9758.0
2016-01-26 13:10:00,58.67,58.68,58.64,58.66,4200.0,52.3616,52.3705,52.3348,52.3527,4200.0
2016-01-26 13:15:00,58.67,58.71,58.66,58.69,3700.0,52.3616,52.3973,52.3527,52.3795,3700.0
2016-01-26 13:20:00,58.72,58.78,58.72,58.76,3600.0,52.4062,52.4598,52.4062,52.4419,3600.0
2016-01-26 13:25:00,58.76,58.8,58.74,58.79,8480.0,52.4419,52.4776,52.4241,52.4687,8480.0
2016-01-26 13:30:00,58.75,58.78,58.73,58.73,3605.0,52.433,52.4598,52.4152,52.4152,3605.0
2016-01-26 13:35:00,58.74,58.74,58.69,58.7,3987.0,52.4241,52.4241,52.3795,52.3884,3987.0
2016-01-26 13:40:00,58.7,58.74,58.68,58.69,4387.0,52.3884,52.4241,52.3705,52.3795,4387.0
2016-01-26 13:45:00,58.68,58.7,58.63,58.69,4565.0,52.3705,52.3884,52.3259,52.3795,4565.0
2016-01-26 13:50:00,58.71,58.73,58.68,58.69,5178.0,52.3973,52.4152,52.3705,52.3795,5178.0
2016-01-26 13:55:00,58.68,58.69,58.64,58.66,3800.0,52.3705,52.3795,52.3348,52.3527,3800.0
2016-01-26 14:00:00,58.65,58.65,58.58,58.58,6051.0,52.3438,52.3438,52.2813,52.2813,6051.0
2016-01-26 14:05:00,58.57,58.6,58.55,58.58,5497.0,52.2724,52.2991,52.2545,52.2813,5497.0
2016-01-26 14:10:00,58.58,58.6,58.56,58.57,18533.0,52.2813,52.2991,52.2634,52.2724,18533.0
2016-01-26 14:15:00,58.58,58.64,58.58,58.64,6940.0,52.2813,52.3348,52.2813,52.3348,6940.0
2016-01-26 14:20:00,58.65,58.7,58.65,58.7,2200.0,52.3438,52.3884,52.3438,52.3884,2200.0
2016-01-26 14:25:00,58.7,58.71,58.65,58.67,10059.0,52.3884,52.3973,52.3438,52.3616,10059.0
2016-01-26 14:30:00,58.67,58.72,58.65,58.72,8628.0,52.3616,52.4062,52.3438,52.4062,8628.0
2016-01-26 14:35:00,58.71,58.74,58.68,58.72,4987.0,52.3973,52.4241,52.3705,52.4062,4987.0
2016-01-26 14:40:00,58.71,58.74,58.68,58.72,5700.0,52.3973,52.4241,52.3705,52.4062,5700.0
2016-01-26 14:45:00,58.72,58.72,58.66,58.66,11811.0,52.4062,52.4062,52.3527,52.3527,11811.0
2016-01-26 14:50:00,58.67,58.77,58.67,58.77,11302.0,52.3616,52.4509,52.3616,52.4509,11302.0
2016-01-26 14:55:00,58.78,58.78,58.69,58.69,20700.0,52.4598,52.4598,52.3795,52.3795,20700.0
2016-01-26 15:00:00,58.72,58.75,58.66,58.74,15811.0,52.4062,52.433,52.3527,52.4241,15811.0
2016-01-26 15:05:00,58.74,58.78,58.71,58.77,10949.0,52.4241,52.4598,52.3973,52.4509,10949.0
2016-01-26 15:10:00,58.77,58.92,58.74,58.92,11255.0,52.4509,52.5847,52.4241,52.5847,11255.0
2016-01-26 15:15:00,58.92,58.95,58.89,58.89,14709.0,52.5847,52.6115,52.558,52.558,14709.0
2016-01-26 15:20:00,58.88,58.97,58.88,58.94,10221.0,52.549,52.6294,52.549,52.6026,10221.0
2016-01-26 15:25:00,58.95,58.98,58.94,58.98,10100.0,52.6115,52.6383,52.6026,52.6383,10100.0
2016-01-26 15:30:00,58.97,58.98,58.94,58.97,15158.0,52.6294,52.6383,52.6026,52.6294,15158.0
2016-01-26 15:35:00,58.97,59.01,58.95,59.01,39540.0,52.6294,52.6651,52.6115,52.6651,39540.0
2016-01-26 15:40:00,59.0,59.08,59.0,59.04,22672.0,52.6561,52.7275,52.6561,52.6918,22672.0
2016-01-26 15:45:00,59.04,59.05,58.93,59.01,39196.0,52.6918,52.7008,52.5937,52.6651,39196.0
2016-01-26 15:50:00,59.01,59.01,58.95,58.96,33059.0,52.6651,52.6651,52.6115,52.6204,33059.0
2016-01-26 15:55:00,58.98,59.05,58.91,59.04,69083.0,52.6383,52.7008,52.5758,52.6918,69083.0
2016-01-27 09:30:00,59.01,59.27,58.68,59.24,27478.0,52.6651,52.8971,52.3705,52.8703,27478.0
2016-01-27 09:35:00,59.24,59.34,59.13,59.17,6665.0,52.8703,52.9596,52.7722,52.8078,6665.0
2016-01-27 09:40:00,59.17,59.19,59.01,59.08,5485.0,52.8078,52.8257,52.6651,52.7275,5485.0
2016-01-27 09:45:00,59.15,59.17,58.99,59.05,3180.0,52.79,52.8078,52.6472,52.7008,3180.0
2016-01-27 09:50:00,58.99,58.99,58.9,58.91,900.0,52.6472,52.6472,52.5669,52.5758,900.0
2016-01-27 09:55:00,58.92,58.93,58.85,58.93,1914.0,52.5847,52.5937,52.5223,52.5937,1914.0
2016-01-27 10:00:00,58.94,59.0,58.9,58.95,18415.0,52.6026,52.6561,52.5669,52.6115,18415.0
2016-01-27 10:05:00,58.96,59.05,58.94,59.0,7423.0,52.6204,52.7008,52.6026,52.6561,7423.0
2016-01-27 10:10:00,59.02,59.02,58.9,58.91,10880.0,52.674,52.674,52.5669,52.5758,10880.0
2016-01-27 10:15:00,58.88,58.99,58.86,58.96,7344.0,52.549,52.6472,52.5312,52.6204,7344.0
2016-01-27 10:20:00,58.97,58.97,58.82,58.83,5124.0,52.6294,52.6294,52.4955,52.5044,5124.0
2016-01-27 10:25:00,58.83,58.84,58.69,58.69,2200.0,52.5044,52.5133,52.3795,52.3795,2200.0
2016-01-27 10:30:00,58.73,58.8,58.67,58.8,7900.0,52.4152,52.4776,52.3616,52.4776,7900.0
2016-01-27 10:35:00,58.8,58.87,58.8,58.83,7097.0,52.4776,52.5401,52.4776,52.5044,7097.0
2016-01-27 10:40:00,58.8,58.86,58.74,58.75,16100.0,52.4776,52.5312,52.4241,52.433,16100.0
2016-01-27 10:45:00,58.77,58.78,58.6,58.61,9300.0,52.4509,52.4598,52.2991,52.3081,9300.0
2016-01-27 10:50:00,58.6,58.63,58.5,58.54,8232.0,52.2991,52.3259,52.2099,52.2456,8232.0
2016-01-27 10:55:00,58.55,58.56,58.47,58.51,5800.0,52.2545,52.2634,52.1831,52.2188,5800.0
2016-01-27 11:00:00,58.51,58.52,58.46,58.51,8004.0,52.2188,52.2277,52.1742,52.2188,8004.0
2016-01-27 11:05:00,58.51,58.54,58.44,58.44,11000.0,52.2188,52.2456,52.1563,52.1563,11000.0
2016-01-27 11:10:00,58.44,58.45,58.38,58.42,4553.0,52.1563,52.1653,52.1028,52.1385,4553.0
2016-01-27 11:15:00,58.4,58.46,58.35,58.39,16408.0,52.1206,52.1742,52.076,52.1117,16408.0
2016-01-27 11:20:00,58.39,58.47,58.36,58.46,5135.0,52.1117,52.1831,52.0849,52.1742,5135.0
2016-01-27 11:25:00,58.45,58.46,58.36,58.45,3300.0,52.1653,52.1742,52.0849,52.1653,3300.0
2016-01-27 11:30:00,58.45,58.53,58.45,58.53,3499.0,52.1653,52.2367,52.1653,52.2367,3499.0
2016-01-27 11:35:00,58.53,58.62,58.53,58.62,2300.0,52.2367,52.317,52.2367,52.317,2300.0
2016-01-27 11:40:00,58.63,58.7,58.55,58.63,5350.0,52.3259,52.3884,52.2545,52.3259,5350.0
2016-01-27 11:45:00,58.65,58.8,58.64,58.78,14971.0,52.3438,52.4776,52.3348,52.4598,14971.0
2016-01-27 11:50:00,58.78,58.81,58.75,58.75,5500.0,52.4598,52.4866,52.433,52.433,5500.0
2016-01-27 11:55:00,58.75,58.82,58.75,58.79,11628.0,52.433,52.4955,52.433,52.4687,11628.0
2016-01-27 12:00:00,58.77,58.81,58.75,58.78,4600.0,52.4509,52.4866,52.433,52.4598,4600.0
2016-01-27 12:05:00,58.77,58.79,58.74,58.78,6830.0,52.4509,52.4687,52.4241,52.4598,6830.0
2016-01-27 12:10:00,58.79,58.91,58.79,58.91,3300.0,52.4687,52.5758,52.4687,52.5758,3300.0
2016-01-27 12:15:00,58.91,58.92,58.89,58.9,1900.0,52.5758,52.5847,52.558,52.5669,1900.0
2016-01-27 12:20:00,58.88,58.88,58.79,58.81,3783.0,52.549,52.549,52.4687,52.4866,3783.0
2016-01-27 12:25:00,58.83,58.87,58.83,58.83,3100.0,52.5044,52.5401,52.5044,52.5044,3100.0
2016-01-27 12:30:00,58.83,58.87,58.79,58.79,6004.0,52.5044,52.5401,52.4687,52.4687,6004.0
2016-01-27 12:35:00,58.79,58.81,58.77,58.81,1100.0,52.4687,52.4866,52.4509,52.4866,1100.0
2016-01-27 12:40:00,58.85,58.86,58.78,58.82,3800.0,52.5223,52.5312,52.4598,52.4955,3800.0
2016-01-27 12:45:00,58.78,58.81,58.77,58.79,2400.0,52.4598,52.4866,52.4509,52.4687,2400.0
2016-01-27 12:50:00,58.8,58.81,58.75,58.77,4498.0,52.4776,52.4866,52.433,52.4509,4498.0
2016-01-27 12:55:00,58.77,58.8,58.74,58.74,4300.0,52.4509,52.4776,52.4241,52.4241,4300.0
2016-01-27 13:00:00,58.73,58.74,58.69,58.72,2567.0,52.4152,52.4241,52.3795,52.4062,2567.0
2016-01-27 13:05:00,58.72,58.73,58.67,58.69,3950.0,52.4062,52.4152,52.3616,52.3795,3950.0
2016-01-27 13:10:00,58.7,58.74,58.62,58.62,2400.0,52.3884,52.4241,52.317,52.317,2400.0
2016-01-27 13:15:00,58.63,58.63,58.49,58.5,9069.0,52.3259,52.3259,52.201,52.2099,9069.0
2016-01-27 13:20:00,58.5,58.5,58.41,58.41,15236.0,52.2099,52.2099,52.1296,52.1296,15236.0
2016-01-27 13:25:00,58.42,58.45,58.38,58.38,5300.0,52.1385,52.1653,52.1028,52.1028,5300.0
2016-01-27 13:30:00,58.4,58.44,58.4,58.42,5005.0,52.1206,52.1563,52.1206,52.1385,5005.0
2016-01-27 13:35:00,58.44,58.45,58.38,58.39,4725.0,52.1563,52.1653,52.1028,52.1117,4725.0
2016-01-27 13:40:00,58.38,58.38,58.27,58.31,57001.0,52.1028,52.1028,52.0046,52.0403,57001.0
2016-01-27 13:45:00,58.31,58.37,58.29,58.36,3818.0,52.0403,52.0939,52.0225,52.0849,3818.0
2016-01-27 13:50:00,58.36,58.42,58.36,58.4,4061.0,52.0849,52.1385,52.0849,52.1206,4061.0
2016-01-27 13:55:00,58.4,58.43,58.4,58.43,2800.0,52.1206,52.1474,52.1206,52.1474,2800.0
2016-01-27 14:00:00,58.41,58.54,58.38,58.49,17403.0,52.1296,52.2456,52.1028,52.201,17403.0
2016-01-27 14:05:00,58.49,58.51,58.36,58.36,5700.0,52.201,52.2188,52.0849,52.0849,5700.0
2016-01-27 14:10:00,58.3,58.39,58.26,58.31,6836.0,52.0314,52.1117,51.9957,52.0403,6836.0
2016-01-27 14:15:00,58.29,58.34,58.23,58.33,4930.0,52.0225,52.0671,51.9689,52.0582,4930.0
2016-01-27 14:20:00,58.34,58.4,58.28,58.3,2533.0,52.0671,52.1206,52.0135,52.0314,2533.0
2016-01-27 14:25:00,58.31,58.33,58.24,58.26,4448.0,52.0403,52.0582,51.9778,51.9957,4448.0
2016-01-27 14:30:00,58.26,58.31,58.18,58.2,11783.0,51.9957,52.0403,51.9243,51.9421,11783.0
2016-01-27 14:35:00,58.22,58.24,58.01,58.01,10090.0,51.96,51.9778,51.7726,51.7726,10090.0
2016-01-27 14:40:00,58.01,58.03,57.93,58.01,7735.0,51.7726,51.7904,51.7012,51.7726,7735.0
2016-01-27 14:45:00,58.0,58.02,57.92,57.96,6661.0,51.7637,51.7815,51.6923,51.728,6661.0
2016-01-27 14:50:00,57.97,58.01,57.83,57.89,11530.0,51.7369,51.7726,51.6119,51.6655,11530.0
2016-01-27 14:55:00,57.87,57.94,57.84,57.9,13293.0,51.6476,51.7101,51.6209,51.6744,13293.0
2016-01-27 15:00:00,57.9,57.9,57.68,57.78,10995.0,51.6744,51.6744,51.4781,51.5673,10995.0
2016-01-27 15:05:00,57.76,57.78,57.68,57.69,12000.0,51.5495,51.5673,51.4781,51.487,12000.0
2016-01-27 15:10:00,57.69,57.69,57.52,57.53,19784.0,51.487,51.487,51.3353,51.3442,19784.0
2016-01-27 15:15:00,57.53,57.54,57.44,57.44,14788.0,51.3442,51.3531,51.2639,51.2639,14788.0
2016-01-27 15:20:00,57.43,57.54,57.37,57.5,20943.0,51.2549,51.3531,51.2014,51.3174,20943.0
2016-01-27 15:25:00,57.49,57.58,57.45,57.49,27249.0,51.3085,51.3888,51.2728,51.3085,27249.0
2016-01-27 15:30:00,57.49,57.54,57.42,57.42,29185.0,51.3085,51.3531,51.246,51.246,29185.0
2016-01-27 15:35:00,57.42,57.55,57.39,57.42,33365.0,51.246,51.362,51.2192,51.246,33365.0
2016-01-27 15:40:00,57.43,57.5,57.39,57.48,43794.0,51.2549,51.3174,51.2192,51.2996,43794.0
2016-01-27 15:45:00,57.48,57.5,57.36,57.4,84842.0,51.2996,51.3174,51.1925,51.2282,84842.0
2016-01-27 15:50:00,57.4,57.48,57.37,57.48,72296.0,51.2282,51.2996,51.2014,51.2996,72296.0
2016-01-27 15:55:00,57.47,57.59,57.43,57.57,83828.0,51.2906,51.3977,51.2549,51.3799,83828.0
2016-01-28 09:30:00,57.95,58.02,57.78,57.87,9322.0,51.719,51.7815,51.5673,51.6476,9322.0
2016-01-28 09:35:00,57.9,57.9,57.45,57.57,6666.0,51.6744,51.6744,51.2728,51.3799,6666.0
2016-01-28 09:40:00,57.64,57.64,57.44,57.54,3910.0,51.4424,51.4424,51.2639,51.3531,3910.0
2016-01-28 09:45:00,57.62,57.63,57.41,57.41,9541.0,51.4245,51.4334,51.2371,51.2371,9541.0
2016-01-28 09:50:00,57.42,57.47,57.29,57.33,6391.0,51.246,51.2906,51.13,51.1657,6391.0
2016-01-28 09:55:00,57.36,57.4,57.22,57.32,3300.0,51.1925,51.2282,51.0675,51.1568,3300.0
2016-01-28 10:00:00,57.28,57.3,57.1,57.16,9345.0,51.1211,51.1389,50.9604,51.014,9345.0
2016-01-28 10:05:00,57.16,57.17,56.91,56.91,8451.0,51.014,51.0229,50.7909,50.7909,8451.0
2016-01-28 10:10:00,56.97,56.97,56.75,56.75,7900.0,50.8444,50.8444,50.6481,50.6481,7900.0
2016-01-28 10:15:00,56.75,56.75,56.58,56.61,22900.0,50.6481,50.6481,50.4963,50.5231,22900.0
2016-01-28 10:20:00,56.62,56.68,56.57,56.65,21640.0,50.532,50.5856,50.4874,50.5588,21640.0
2016-01-28 10:25:00,56.66,56.76,56.58,56.6,16565.0,50.5677,50.657,50.4963,50.5142,16565.0
2016-01-28 10:30:00,56.59,56.68,56.51,56.66,16371.0,50.5053,50.5856,50.4339,50.5677,16371.0
2016-01-28 10:35:00,56.68,56.68,56.46,56.51,19051.0,50.5856,50.5856,50.3892,50.4339,19051.0
2016-01-28 10:40:00,56.5,56.58,56.47,56.5,24274.0,50.4249,50.4963,50.3982,50.4249,24274.0
2016-01-28 10:45:00,56.48,56.55,56.45,56.49,18943.0,50.4071,50.4696,50.3803,50.416,18943.0
2016-01-28 10:50:00,56.5,56.52,56.4,56.46,23622.0,50.4249,50.4428,50.3357,50.3892,23622.0
2016-01-28 10:55:00,56.44,56.56,56.43,56.47,10806.0,50.3714,50.4785,50.3625,50.3982,10806.0
2016-01-28 11:00:00,56.47,56.64,56.47,56.61,14683.0,50.3982,50.5499,50.3982,50.5231,14683.0
2016-01-28 11:05:00,56.62,56.72,56.61,56.65,23451.0,50.532,50.6213,50.5231,50.5588,23451.0
2016-01-28 11:10:00,56.65,56.68,56.58,56.6,12598.0,50.5588,50.5856,50.4963,50.5142,12598.0
2016-01-28 11:15:00,56.6,56.66,56.59,56.63,8350.0,50.5142,50.5677,50.5053,50.541,8350.0
2016-01-28 11:20:00,56.63,56.68,56.55,56.55,17793.0,50.541,50.5856,50.4696,50.4696,17793.0
2016-01-28 11:25:00,56.57,56.58,56.43,56.44,9300.0,50.4874,50.4963,50.3625,50.3714,9300.0
2016-01-28 11:30:00,56.43,56.43,56.29,56.34,16291.0,50.3625,50.3625,50.2375,50.2821,16291.0
2016-01-28 11:35:00,56.33,56.36,56.3,56.35,7441.0,50.2732,50.3,50.2464,50.2911,7441.0
2016-01-28 11:40:00,56.34,56.35,56.27,56.28,13328.0,50.2821,50.2911,50.2197,50.2286,13328.0
2016-01-28 11:45:00,56.29,56.29,56.18,56.23,5210.0,50.2375,50.2375,50.1393,50.184,5210.0
2016-01-28 11:50:00,56.25,56.3,56.24,56.24,9157.0,50.2018,50.2464,50.1929,50.1929,9157.0
2016-01-28 11:55:00,56.25,56.26,56.18,56.18,13480.0,50.2018,50.2107,50.1393,50.1393,13480.0
2016-01-28 12:00:00,56.18,56.21,56.15,56.2,13900.0,50.1393,50.1661,50.1126,50.1572,13900.0
2016-01-28 12:05:00,56.2,56.22,56.13,56.16,18920.0,50.1572,50.175,50.0947,50.1215,18920.0
2016-01-28 12:10:00,56.16,56.19,56.07,56.15,12921.0,50.1215,50.1483,50.0412,50.1126,12921.0
2016-01-28 12:15:00,56.17,56.18,56.13,56.14,8812.0,50.1304,50.1393,50.0947,50.1036,8812.0
2016-01-28 12:20:00,56.13,56.26,56.13,56.22,12189.0,50.0947,50.2107,50.0947,50.175,12189.0
2016-01-28 12:25:00,56.23,56.25,56.2,56.23,11256.0,50.184,50.2018,50.1572,50.184,11256.0
2016-01-28 12:30:00,56.22,56.31,56.21,56.31,15373.0,50.175,50.2554,50.1661,50.2554,15373.0
2016-01-28 12:35:00,56.32,56.36,56.23,56.25,17711.0,50.2643,50.3,50.184,50.2018,17711.0
2016-01-28 12:40:00,56.23,56.26,56.18,56.2,18834.0,50.184,50.2107,50.1393,50.1572,18834.0
2016-01-28 12:45:00,56.2,56.21,56.15,56.15,11355.0,50.1572,50.1661,50.1126,50.1126,11355.0
2016-01-28 12:50:00,56.16,56.23,56.15,56.23,5354.0,50.1215,50.184,50.1126,50.184,5354.0
2016-01-28 12:55:00,56.24,56.26,56.21,56.23,11308.0,50.1929,50.2107,50.1661,50.184,11308.0
2016-01-28 13:00:00,56.22,56.25,56.2,56.23,12063.0,50.175,50.2018,50.1572,50.184,12063.0
2016-01-28 13:05:00,56.22,56.32,56.2,56.27,45627.0,50.175,50.2643,50.1572,50.2197,45627.0
2016-01-28 13:10:00,56.27,56.32,56.23,56.32,16112.0,50.2197,50.2643,50.184,50.2643,16112.0
2016-01-28 13:15:00,56.34,56.37,56.24,56.24,11812.0,50.2821,50.3089,50.1929,50.1929,11812.0
2016-01-28 13:20:00,56.23,56.23,56.06,56.08,13935.0,50.184,50.184,50.0322,50.0501,13935.0
2016-01-28 13:25:00,56.08,56.13,56.04,56.05,6300.0,50.0501,50.0947,50.0144,50.0233,6300.0
2016-01-28 13:30:00,56.04,56.08,56.0,56.07,14870.0,50.0144,50.0501,49.9787,50.0412,14870.0
2016-01-28 13:35:00,56.07,56.08,56.02,56.07,15706.0,50.0412,50.0501,49.9965,50.0412,15706.0
2016-01-28 13:40:00,56.07,56.08,56.03,56.04,19081.0,50.0412,50.0501,50.0055,50.0144,19081.0
2016-01-28 13:45:00,56.06,56.08,56.04,56.08,8930.0,50.0322,50.0501,50.0144,50.0501,8930.0
2016-01-28 13:50:00,56.07,56.08,56.05,56.07,10067.0,50.0412,50.0501,50.0233,50.0412,10067.0
2016-01-28 13:55:00,56.08,56.08,56.0,56.0,14100.0,50.0501,50.0501,49.9787,49.9787,14100.0
2016-01-28 14:00:00,55.99,56.09,55.98,56.07,21372.0,49.9698,50.059,49.9608,50.0412,21372.0
2016-01-28 14:05:00,56.08,56.08,56.04,56.06,19355.0,50.0501,50.0501,50.0144,50.0322,19355.0
2016-01-28 14:10:00,56.05,56.08,56.02,56.07,14015.0,50.0233,50.0501,49.9965,50.0412,14015.0
2016-01-28 14:15:00,56.07,56.08,56.0,56.01,15229.0,50.0412,50.0501,49.9787,49.9876,15229.0
2016-01-28 14:20:00,56.02,56.05,56.0,56.05,108678.0,49.9965,50.0233,49.9787,50.0233,108678.0
2016-01-28 14:25:00,56.05,56.22,56.04,56.2,14440.0,50.0233,50.175,50.0144,50.1572,14440.0
2016-01-28 14:30:00,56.21,56.43,56.21,56.4,12685.0,50.1661,50.3625,50.1661,50.3357,12685.0
2016-01-28 14:35:00,56.42,56.45,56.32,56.36,15779.0,50.3535,50.3803,50.2643,50.3,15779.0
2016-01-28 14:40:00,56.36,56.42,56.32,56.33,20425.0,50.3,50.3535,50.2643,50.2732,20425.0
2016-01-28 14:45:00,56.35,56.37,56.28,56.3,9849.0,50.2911,50.3089,50.2286,50.2464,9849.0
2016-01-28 14:50:00,56.33,56.33,56.27,56.29,8735.0,50.2732,50.2732,50.2197,50.2375,8735.0
2016-01-28 14:55:00,56.27,56.33,56.26,56.3,7700.0,50.2197,50.2732,50.2107,50.2464,7700.0
2016-01-28 15:00:00,56.31,56.35,56.23,56.25,10313.0,50.2554,50.2911,50.184,50.2018,10313.0
2016-01-28 15:05:00,56.25,56.32,56.25,56.3,13415.0,50.2018,50.2643,50.2018,50.2464,13415.0
2016-01-28 15:10:00,56.32,56.38,56.32,56.35,10417.0,50.2643,50.3178,50.2643,50.2911,10417.0
2016-01-28 15:15:00,56.36,56.37,56.3,56.33,14285.0,50.3,50.3089,50.2464,50.2732,14285.0
2016-01-28 15:20:00,56.33,56.35,56.28,56.31,9696.0,50.2732,50.2911,50.2286,50.2554,9696.0
2016-01-28 15:25:00,56.3,56.33,56.25,56.26,12991.0,50.2464,50.2732,50.2018,50.2107,12991.0
2016-01-28 15:30:00,56.27,56.31,56.25,56.25,15163.0,50.2197,50.2554,50.2018,50.2018,15163.0
2016-01-28 15:35:00,56.27,56.3,56.2,56.2,19248.0,50.2197,50.2464,50.1572,50.1572,19248.0
2016-01-28 15:40:00,56.2,56.22,56.03,56.03,35718.0,50.1572,50.175,50.0055,50.0055,35718.0
2016-01-28 15:45:00,56.02,56.17,56.02,56.15,39302.0,49.9965,50.1304,49.9965,50.1126,39302.0
2016-01-28 15:50:00,56.15,56.27,56.12,56.27,43392.0,50.1126,50.2197,50.0858,50.2197,43392.0
2016-01-28 15:55:00,56.27,56.3,56.22,56.24,72404.0,50.2197,50.2464,50.175,50.1929,72404.0
2016-01-29 09:30:00,56.7,56.79,56.41,56.72,41190.0,50.6034,50.6838,50.3446,50.6213,41190.0
2016-01-29 09:35:00,56.78,56.9,56.7,56.83,15802.0,50.6748,50.7819,50.6034,50.7195,15802.0
2016-01-29 09:40:00,56.83,56.93,56.81,56.9,11374.0,50.7195,50.8087,50.7016,50.7819,11374.0
2016-01-29 09:45:00,56.93,56.95,56.78,56.89,13952.0,50.8087,50.8266,50.6748,50.773,13952.0
2016-01-29 09:50:00,56.93,57.19,56.92,57.08,13538.0,50.8087,51.0407,50.7998,50.9426,13538.0
2016-01-29 09:55:00,57.09,57.09,56.87,56.93,9530.0,50.9515,50.9515,50.7552,50.8087,9530.0
2016-01-29 10:00:00,56.93,56.99,56.89,56.91,18367.0,50.8087,50.8623,50.773,50.7909,18367.0
2016-01-29 10:05:00,56.9,56.93,56.73,56.93,12132.0,50.7819,50.8087,50.6302,50.8087,12132.0
2016-01-29 10:10:00,56.93,56.96,56.85,56.88,9800.0,50.8087,50.8355,50.7373,50.7641,9800.0
2016-01-29 10:15:00,56.85,56.93,56.85,56.87,21505.0,50.7373,50.8087,50.7373,50.7552,21505.0
2016-01-29 10:20:00,56.89,56.89,56.78,56.78,8023.0,50.773,50.773,50.6748,50.6748,8023.0
2016-01-29 10:25:00,56.77,56.78,56.69,56.7,14989.0,50.6659,50.6748,50.5945,50.6034,14989.0
2016-01-29 10:30:00,56.7,56.72,56.56,56.56,18679.0,50.6034,50.6213,50.4785,50.4785,18679.0
2016-01-29 10:35:00,56.56,56.65,56.56,56.6,13465.0,50.4785,50.5588,50.4785,50.5142,13465.0
2016-01-29 10:40:00,56.6,56.63,56.51,56.53,13227.0,50.5142,50.541,50.4339,50.4517,13227.0
2016-01-29 10:45:00,56.54,56.56,56.48,56.55,12336.0,50.4606,50.4785,50.4071,50.4696,12336.0
2016-01-29 10:50:00,56.54,56.56,56.44,56.47,4400.0,50.4606,50.4785,50.3714,50.3982,4400.0
2016-01-29 10:55:00,56.48,56.56,56.44,56.46,13245.0,50.4071,50.4785,50.3714,50.3892,13245.0
2016-01-29 11:00:00,56.46,56.53,56.46,56.52,18992.0,50.3892,50.4517,50.3892,50.4428,18992.0
2016-01-29 11:05:00,56.53,56.65,56.52,56.63,8140.0,50.4517,50.5588,50.4428,50.541,8140.0
2016-01-29 11:10:00,56.64,56.64,56.59,56.63,13259.0,50.5499,50.5499,50.5053,50.541,13259.0
2016-01-29 11:15:00,56.64,56.65,56.57,56.57,11866.0,50.5499,50.5588,50.4874,50.4874,11866.0
2016-01-29 11:20:00,56.58,56.64,56.58,56.62,5226.0,50.4963,50.5499,50.4963,50.532,5226.0
2016-01-29 11:25:00,56.63,56.64,56.57,56.62,9323.0,50.541,50.5499,50.4874,50.532,9323.0
2016-01-29 11:30:00,56.62,56.65,56.53,56.54,20516.0,50.532,50.5588,50.4517,50.4606,20516.0
2016-01-29 11:35:00,56.57,56.62,56.53,56.55,8000.0,50.4874,50.532,50.4517,50.4696,8000.0
2016-01-29 11:40:00,56.55,56.57,56.51,56.53,5654.0,50.4696,50.4874,50.4339,50.4517,5654.0
2016-01-29 11:45:00,56.53,56.54,56.45,56.46,11627.0,50.4517,50.4606,50.3803,50.3892,11627.0
2016-01-29 11:50:00,56.45,56.62,56.43,56.6,14530.0,50.3803,50.532,50.3625,50.5142,14530.0
2016-01-29 11:55:00,56.6,56.64,56.5,56.54,24491.0,50.5142,50.5499,50.4249,50.4606,24491.0
2016-01-29 12:00:00,56.52,56.6,56.48,56.57,12308.0,50.4428,50.5142,50.4071,50.4874,12308.0
2016-01-29 12:05:00,56.57,56.58,56.53,56.53,15672.0,50.4874,50.4963,50.4517,50.4517,15672.0
2016-01-29 12:10:00,56.54,56.56,56.5,56.55,5719.0,50.4606,50.4785,50.4249,50.4696,5719.0
2016-01-29 12:15:00,56.57,56.64,56.54,56.6,13767.0,50.4874,50.5499,50.4606,50.5142,13767.0
2016-01-29 12:20:00,56.59,56.64,56.59,56.6,4750.0,50.5053,50.5499,50.5053,50.5142,4750.0
2016-01-29 12:25:00,56.63,56.65,56.55,56.58,9300.0,50.541,50.5588,50.4696,50.4963,9300.0
2016-01-29 12:30:00,56.58,56.58,56.47,56.49,7237.0,50.4963,50.4963,50.3982,50.416,7237.0
2016-01-29 12:35:00,56.48,56.55,56.48,56.53,7354.0,50.4071,50.4696,50.4071,50.4517,7354.0
2016-01-29 12:40:00,56.54,56.55,56.5,56.5,13998.0,50.4606,50.4696,50.4249,50.4249,13998.0
2016-01-29 12:45:00,56.49,56.49,56.45,56.46,4700.0,50.416,50.416,50.3803,50.3892,4700.0
2016-01-29 12:50:00,56.46,56.54,56.46,56.48,10039.0,50.3892,50.4606,50.3892,50.4071,10039.0
2016-01-29 12:55:00,56.49,56.54,56.49,56.54,4000.0,50.416,50.4606,50.416,50.4606,4000.0
2016-01-29 13:00:00,56.55,56.58,56.5,56.5,11325.0,50.4696,50.4963,50.4249,50.4249,11325.0
2016-01-29 13:05:00,56.52,56.57,56.47,56.5,9397.0,50.4428,50.4874,50.3982,50.4249,9397.0
2016-01-29 13:10:00,56.51,56.55,56.49,56.5,7100.0,50.4339,50.4696,50.416,50.4249,7100.0
2016-01-29 13:15:00,56.49,56.57,56.47,56.55,4530.0,50.416,50.4874,50.3982,50.4696,4530.0
2016-01-29 13:20:00,56.56,56.61,56.53,56.6,5796.0,50.4785,50.5231,50.4517,50.5142,5796.0
2016-01-29 13:25:00,56.59,56.6,56.56,56.58,4667.0,50.5053,50.5142,50.4785,50.4963,4667.0
2016-01-29 13:30:00,56.59,56.62,56.5,56.54,10729.0,50.5053,50.532,50.4249,50.4606,10729.0
2016-01-29 13:35:00,56.55,56.55,56.49,56.53,13947.0,50.4696,50.4696,50.416,50.4517,13947.0
2016-01-29 13:40:00,56.51,56.63,56.51,56.63,4220.0,50.4339,50.541,50.4339,50.541,4220.0
2016-01-29 13:45:00,56.64,56.65,56.62,56.65,5958.0,50.5499,50.5588,50.532,50.5588,5958.0
2016-01-29 13:50:00,56.63,56.64,56.59,56.61,15524.0,50.541,50.5499,50.5053,50.5231,15524.0
2016-01-29 13:55:00,56.61,56.62,56.57,56.57,9032.0,50.5231,50.532,50.4874,50.4874,9032.0
2016-01-29 14:00:00,56.56,56.6,56.56,56.58,7517.0,50.4785,50.5142,50.4785,50.4963,7517.0
2016-01-29 14:05:00,56.6,56.63,56.45,56.45,14447.0,50.5142,50.541,50.3803,50.3803,14447.0
2016-01-29 14:10:00,56.46,56.54,56.46,56.54,8803.0,50.3892,50.4606,50.3892,50.4606,8803.0
2016-01-29 14:15:00,56.56,56.56,56.48,56.52,9809.0,50.4785,50.4785,50.4071,50.4428,9809.0
2016-01-29 14:20:00,56.52,56.56,56.51,56.54,11359.0,50.4428,50.4785,50.4339,50.4606,11359.0
2016-01-29 14:25:00,56.54,56.57,56.49,56.54,15357.0,50.4606,50.4874,50.416,50.4606,15357.0
2016-01-29 14:30:00,56.53,56.56,56.5,56.53,36731.0,50.4517,50.4785,50.4249,50.4517,36731.0
2016-01-29 14:35:00,56.55,56.56,56.51,56.55,14571.0,50.4696,50.4785,50.4339,50.4696,14571.0
2016-01-29 14:40:00,56.55,56.56,56.48,56.51,18442.0,50.4696,50.4785,50.4071,50.4339,18442.0
2016-01-29 14:45:00,56.5,56.53,56.48,56.51,25596.0,50.4249,50.4517,50.4071,50.4339,25596.0
2016-01-29 14:50:00,56.51,56.52,56.48,56.48,16538.0,50.4339,50.4428,50.4071,50.4071,16538.0
2016-01-29 14:55:00,56.49,56.49,56.38,56.44,32145.0,50.416,50.416,50.3178,50.3714,32145.0
2016-01-29 15:00:00,56.45,56.51,56.45,56.47,17787.0,50.3803,50.4339,50.3803,50.3982,17787.0
2016-01-29 15:05:00,56.48,56.48,56.41,56.43,19369.0,50.4071,50.4071,50.3446,50.3625,19369.0
2016-01-29 15:10:00,56.44,56.51,56.44,56.5,17781.0,50.3714,50.4339,50.3714,50.4249,17781.0
2016-01-29 15:15:00,56.51,56.54,56.47,56.54,10087.0,50.4339,50.4606,50.3982,50.4606,10087.0
2016-01-29 15:20:00,56.53,56.56,56.49,56.55,18784.0,50.4517,50.4785,50.416,50.4696,18784.0
2016-01-29 15:25:00,56.55,56.57,56.53,56.56,25640.0,50.4696,50.4874,50.4517,50.4785,25640.0
2016-01-29 15:30:00,56.55,56.58,56.52,56.56,15820.0,50.4696,50.4963,50.4428,50.4785,15820.0
2016-01-29 15:35:00,56.54,56.63,56.54,56.56,18577.0,50.4606,50.541,50.4606,50.4785,18577.0
2016-01-29 15:40:00,56.56,56.6,56.53,56.55,31619.0,50.4785,50.5142,50.4517,50.4696,31619.0
2016-01-29 15:45:00,56.56,56.69,56.56,56.65,60567.0,50.4785,50.5945,50.4785,50.5588,60567.0
2016-01-29 15:50:00,56.65,56.7,56.63,56.66,90811.0,50.5588,50.6034,50.541,50.5677,90811.0
2016-01-29 15:55:00,56.66,56.78,56.65,56.7,122065.0,50.5677,50.6748,50.5588,50.6034,122065.0
2016-02-01 09:30:00,56.77,56.77,56.3,56.63,16985.0,50.6659,50.6659,50.2464,50.541,16985.0
2016-02-01 09:35:00,56.62,56.96,56.62,56.9,18754.0,50.532,50.8355,50.532,50.7819,18754.0
2016-02-01 09:40:00,56.95,56.95,56.76,56.76,9337.0,50.8266,50.8266,50.657,50.657,9337.0
2016-02-01 09:45:00,56.84,56.84,56.62,56.65,9986.0,50.7284,50.7284,50.532,50.5588,9986.0
2016-02-01 09:50:00,56.63,56.81,56.6,56.74,3200.0,50.541,50.7016,50.5142,50.6391,3200.0
2016-02-01 09:55:00,56.8,56.91,56.79,56.81,4347.0,50.6927,50.7909,50.6838,50.7016,4347.0
2016-02-01 10:00:00,56.8,56.8,56.55,56.55,9300.0,50.6927,50.6927,50.4696,50.4696,9300.0
2016-02-01 10:05:00,56.55,56.69,56.55,56.68,9121.0,50.4696,50.5945,50.4696,50.5856,9121.0
2016-02-01 10:10:00,56.72,56.98,56.67,56.88,14731.0,50.6213,50.8533,50.5767,50.7641,14731.0
2016-02-01 10:15:00,56.88,57.09,56.82,57.03,37778.0,50.7641,50.9515,50.7105,50.8979,37778.0
2016-02-01 10:20:00,57.06,57.16,57.03,57.03,14295.0,50.9247,51.014,50.8979,50.8979,14295.0
2016-02-01 10:25:00,57.05,57.23,57.05,57.09,28300.0,50.9158,51.0764,50.9158,50.9515,28300.0
2016-02-01 10:30:00,57.09,57.11,56.99,57.11,16630.0,50.9515,50.9693,50.8623,50.9693,16630.0
2016-02-01 10:35:00,57.11,57.24,57.11,57.23,12710.0,50.9693,51.0854,50.9693,51.0764,12710.0
2016-02-01 10:40:00,57.25,57.38,57.23,57.37,8529.0,51.0943,51.2103,51.0764,51.2014,8529.0
2016-02-01 10:45:00,57.4,57.4,57.28,57.31,7107.0,51.2282,51.2282,51.1211,51.1478,7107.0
2016-02-01 10:50:00,57.33,57.4,57.28,57.38,10835.0,51.1657,51.2282,51.1211,51.2103,10835.0
2016-02-01 10:55:00,57.39,57.39,57.29,57.39,10722.0,51.2192,51.2192,51.13,51.2192,10722.0
2016-02-01 11:00:00,57.36,57.4,57.29,57.31,8604.0,51.1925,51.2282,51.13,51.1478,8604.0
2016-02-01 11:05:00,57.34,57.38,57.26,57.3,14445.0,51.1746,51.2103,51.1032,51.1389,14445.0
2016-02-01 11:10:00,57.27,57.31,57.17,57.3,19489.0,51.1121,51.1478,51.0229,51.1389,19489.0
2016-02-01 11:15:00,57.32,57.36,57.14,57.18,9583.0,51.1568,51.1925,50.9961,51.0318,9583.0
2016-02-01 11:20:00,57.15,57.17,57.06,57.1,9344.0,51.005,51.0229,50.9247,50.9604,9344.0
2016-02-01 11:25:00,57.11,57.2,57.1,57.19,12311.0,50.9693,51.0497,50.9604,51.0407,12311.0
2016-02-01 11:30:00,57.19,57.19,57.05,57.07,11161.0,51.0407,51.0407,50.9158,50.9336,11161.0
2016-02-01 11:35:00,57.11,57.21,57.08,57.18,8709.0,50.9693,51.0586,50.9426,51.0318,8709.0
2016-02-01 11:40:00,57.11,57.22,57.11,57.21,10220.0,50.9693,51.0675,50.9693,51.0586,10220.0
2016-02-01 11:45:00,57.23,57.3,57.21,57.24,6708.0,51.0764,51.1389,51.0586,51.0854,6708.0
2016-02-01 11:50:00,57.23,57.29,57.16,57.28,5902.0,51.0764,51.13,51.014,51.1211,5902.0
2016-02-01 11:55:00,57.28,57.3,57.16,57.21,9880.0,51.1211,51.1389,51.014,51.0586,9880.0
2016-02-01 12:00:00,57.23,57.28,57.11,57.13,5200.0,51.0764,51.1211,50.9693,50.9872,5200.0
2016-02-01 12:05:00,57.09,57.12,56.99,57.07,9172.0,50.9515,50.9783,50.8623,50.9336,9172.0
2016-02-01 12:10:00,57.09,57.09,56.98,57.02,8339.0,50.9515,50.9515,50.8533,50.889,8339.0
2016-02-01 12:15:00,57.03,57.1,56.95,57.1,6481.0,50.8979,50.9604,50.8266,50.9604,6481.0
2016-02-01 12:20:00,57.11,57.11,57.02,57.02,8572.0,50.9693,50.9693,50.889,50.889,8572.0
2016-02-01 12:25:00,57.0,57.03,56.93,56.97,10622.0,50.8712,50.8979,50.8087,50.8444,10622.0
2016-02-01 12:30:00,57.0,57.08,56.95,56.96,9822.0,50.8712,50.9426,50.8266,50.8355,9822.0
2016-02-01 12:35:00,56.94,57.04,56.94,56.98,8143.0,50.8176,50.9069,50.8176,50.8533,8143.0
2016-02-01 12:40:00,56.99,57.1,56.97,57.1,3643.0,50.8623,50.9604,50.8444,50.9604,3643.0
2016-02-01 12:45:00,57.11,57.19,57.06,57.18,17785.0,50.9693,51.0407,50.9247,51.0318,17785.0
2016-02-01 12:50:00,57.18,57.18,57.11,57.12,9582.0,51.0318,51.0318,50.9693,50.9783,9582.0
2016-02-01 12:55:00,57.12,57.2,57.12,57.17,5465.0,50.9783,51.0497,50.9783,51.0229,5465.0
2016-02-01 13:00:00,57.18,57.28,57.18,57.26,3569.0,51.0318,51.1211,51.0318,51.1032,3569.0
2016-02-01 13:05:00,57.24,57.24,57.15,57.19,4600.0,51.0854,51.0854,51.005,51.0407,4600.0
2016-02-01 13:10:00,57.18,57.27,57.16,57.21,4523.0,51.0318,51.1121,51.014,51.0586,4523.0
2016-02-01 13:15:00,57.22,57.22,57.15,57.15,4517.0,51.0675,51.0675,51.005,51.005,4517.0
2016-02-01 13:20:00,57.12,57.17,57.12,57.13,3647.0,50.9783,51.0229,50.9783,50.9872,3647.0
2016-02-01 13:25:00,57.15,57.23,57.15,57.21,4330.0,51.005,51.0764,51.005,51.0586,4330.0
2016-02-01 13:30:00,57.24,57.24,57.15,57.15,4694.0,51.0854,51.0854,51.005,51.005,4694.0
2016-02-01 13:35:00,57.13,57.15,57.11,57.13,4094.0,50.9872,51.005,50.9693,50.9872,4094.0
2016-02-01 13:40:00,57.14,57.18,57.11,57.13,6006.0,50.9961,51.0318,50.9693,50.9872,6006.0
2016-02-01 13:45:00,57.14,57.17,57.12,57.15,6063.0,50.9961,51.0229,50.9783,51.005,6063.0
2016-02-01 13:50:00,57.16,57.16,57.12,57.13,2409.0,51.014,51.014,50.9783,50.9872,2409.0
2016-02-01 13:55:00,57.14,57.27,57.14,57.25,7016.0,50.9961,51.1121,50.9961,51.0943,7016.0
2016-02-01 14:00:00,57.26,57.27,57.2,57.2,5050.0,51.1032,51.1121,51.0497,51.0497,5050.0
2016-02-01 14:05:00,57.2,57.2,57.11,57.11,10747.0,51.0497,51.0497,50.9693,50.9693,10747.0
2016-02-01 14:10:00,57.11,57.2,57.11,57.12,14630.0,50.9693,51.0497,50.9693,50.9783,14630.0
2016-02-01 14:15:00,57.13,57.2,57.11,57.2,5147.0,50.9872,51.0497,50.9693,51.0497,5147.0
2016-02-01 14:20:00,57.2,57.22,57.17,57.19,6596.0,51.0497,51.0675,51.0229,51.0407,6596.0
2016-02-01 14:25:00,57.18,57.3,57.16,57.3,7350.0,51.0318,51.1389,51.014,51.1389,7350.0
2016-02-01 14:30:00,57.3,57.31,57.24,57.24,4697.0,51.1389,51.1478,51.0854,51.0854,4697.0
2016-02-01 14:35:00,57.25,57.29,57.19,57.25,12791.0,51.0943,51.13,51.0407,51.0943,12791.0
2016-02-01 14:40:00,57.26,57.33,57.26,57.29,5700.0,51.1032,51.1657,51.1032,51.13,5700.0
2016-02-01 14:45:00,57.28,57.28,57.25,57.27,7162.0,51.1211,51.1211,51.0943,51.1121,7162.0
2016-02-01 14:50:00,57.27,57.28,57.25,57.26,5300.0,51.1121,51.1211,51.0943,51.1032,5300.0
2016-02-01 14:55:00,57.26,57.33,57.25,57.3,11496.0,51.1032,51.1657,51.0943,51.1389,11496.0
2016-02-01 15:00:00,57.3,57.38,57.3,57.34,9437.0,51.1389,51.2103,51.1389,51.1746,9437.0
2016-02-01 15:05:00,57.35,57.35,57.28,57.33,6020.0,51.1835,51.1835,51.1211,51.1657,6020.0
2016-02-01 15:10:00,57.34,57.34,57.26,57.26,6675.0,51.1746,51.1746,51.1032,51.1032,6675.0
2016-02-01 15:15:00,57.24,57.4,57.23,57.4,10020.0,51.0854,51.2282,51.0764,51.2282,10020.0
2016-02-01 15:20:00,57.42,57.52,57.42,57.51,9386.0,51.246,51.3353,51.246,51.3263,9386.0
2016-02-01 15:25:00,57.51,57.51,57.47,57.48,9499.0,51.3263,51.3263,51.2906,51.2996,9499.0
2016-02-01 15:30:00,57.47,57.47,57.39,57.45,19572.0,51.2906,51.2906,51.2192,51.2728,19572.0
2016-02-01 15:35:00,57.45,57.46,57.37,57.38,33796.0,51.2728,51.2817,51.2014,51.2103,33796.0
2016-02-01 15:40:00,57.38,57.46,57.37,57.46,25967.0,51.2103,51.2817,51.2014,51.2817,25967.0
2016-02-01 15:45:00,57.46,57.48,57.33,57.33,37160.0,51.2817,51.2996,51.1657,51.1657,37160.0
2016-02-01 15:50:00,57.33,57.35,57.25,57.26,48521.0,51.1657,51.1835,51.0943,51.1032,48521.0
2016-02-01 15:55:00,57.26,57.27,57.23,57.23,65864.0,51.1032,51.1121,51.0764,51.0764,65864.0
2016-02-02 09:30:00,57.0,57.23,56.91,57.18,17916.0,50.8712,51.0764,50.7909,51.0318,17916.0
2016-02-02 09:35:00,56.84,56.84,56.83,56.83,200.0,50.7284,50.7284,50.7195,50.7195,200.0
2016-02-02 09:40:00,56.83,56.96,56.72,56.83,7550.0,50.7195,50.8355,50.6213,50.7195,7550.0
2016-02-02 09:45:00,56.87,56.9,56.8,56.83,10850.0,50.7552,50.7819,50.6927,50.7195,10850.0
2016-02-02 09:50:00,56.83,57.0,56.81,56.93,7782.0,50.7195,50.8712,50.7016,50.8087,7782.0
2016-02-02 09:55:00,56.87,56.96,56.83,56.89,7150.0,50.7552,50.8355,50.7195,50.773,7150.0
2016-02-02 10:00:00,56.91,57.0,56.8,57.0,10399.0,50.7909,50.8712,50.6927,50.8712,10399.0
2016-02-02 10:05:00,56.98,57.03,56.94,56.96,6200.0,50.8533,50.8979,50.8176,50.8355,6200.0
2016-02-02 10:10:00,56.92,56.93,56.79,56.85,6800.0,50.7998,50.8087,50.6838,50.7373,6800.0
2016-02-02 10:15:00,56.83,56.92,56.81,56.89,3000.0,50.7195,50.7998,50.7016,50.773,3000.0
2016-02-02 10:20:00,56.89,56.93,56.86,56.91,4200.0,50.773,50.8087,50.7462,50.7909,4200.0
2016-02-02 10:25:00,56.91,56.98,56.86,56.93,3100.0,50.7909,50.8533,50.7462,50.8087,3100.0
2016-02-02 10:30:00,56.95,57.0,56.94,56.99,4316.0,50.8266,50.8712,50.8176,50.8623,4316.0
2016-02-02 10:35:00,56.97,57.02,56.97,56.97,6977.0,50.8444,50.889,50.8444,50.8444,6977.0
2016-02-02 10:40:00,56.98,57.04,56.96,57.04,4188.0,50.8533,50.9069,50.8355,50.9069,4188.0
2016-02-02 10:45:00,57.01,57.03,56.95,57.01,4400.0,50.8801,50.8979,50.8266,50.8801,4400.0
2016-02-02 10:50:00,57.02,57.05,56.98,57.0,4988.0,50.889,50.9158,50.8533,50.8712,4988.0
2016-02-02 10:55:00,57.0,57.01,56.98,56.99,3301.0,50.8712,50.8801,50.8533,50.8623,3301.0
2016-02-02 11:00:00,56.99,56.99,56.94,56.98,3864.0,50.8623,50.8623,50.8176,50.8533,3864.0
2016-02-02 11:05:00,56.96,57.03,56.96,57.03,4750.0,50.8355,50.8979,50.8355,50.8979,4750.0
2016-02-02 11:10:00,57.03,57.06,57.01,57.05,7231.0,50.8979,50.9247,50.8801,50.9158,7231.0
2016-02-02 11:15:00,57.03,57.04,56.99,56.99,10702.0,50.8979,50.9069,50.8623,50.8623,10702.0
2016-02-02 11:20:00,57.01,57.01,56.92,56.92,3105.0,50.8801,50.8801,50.7998,50.7998,3105.0
2016-02-02 11:25:00,56.93,57.02,56.91,56.98,5400.0,50.8087,50.889,50.7909,50.8533,5400.0
2016-02-02 11:30:00,57.0,57.06,56.98,57.03,4738.0,50.8712,50.9247,50.8533,50.8979,4738.0
2016-02-02 11:35:00,57.02,57.04,57.0,57.02,6195.0,50.889,50.9069,50.8712,50.889,6195.0
2016-02-02 11:40:00,57.0,57.02,56.93,56.93,3200.0,50.8712,50.889,50.8087,50.8087,3200.0
2016-02-02 11:45:00,56.94,56.94,56.88,56.89,1700.0,50.8176,50.8176,50.7641,50.773,1700.0
2016-02-02 11:50:00,56.88,56.95,56.88,56.9,2033.0,50.7641,50.8266,50.7641,50.7819,2033.0
2016-02-02 11:55:00,56.89,56.91,56.86,56.87,2110.0,50.773,50.7909,50.7462,50.7552,2110.0
2016-02-02 12:00:00,56.87,56.93,56.82,56.83,3800.0,50.7552,50.8087,50.7105,50.7195,3800.0
2016-02-02 12:05:00,56.82,56.89,56.81,56.89,4699.0,50.7105,50.773,50.7016,50.773,4699.0
2016-02-02 12:10:00,56.89,56.92,56.86,56.89,2917.0,50.773,50.7998,50.7462,50.773,2917.0
2016-02-02 12:15:00,56.89,56.92,56.88,56.91,1300.0,50.773,50.7998,50.7641,50.7909,1300.0
2016-02-02 12:20:00,56.93,57.02,56.93,57.01,2500.0,50.8087,50.889,50.8087,50.8801,2500.0
2016-02-02 12:25:00,56.99,57.01,56.94,57.0,4419.0,50.8623,50.8801,50.8176,50.8712,4419.0
2016-02-02 12:30:00,56.98,57.0,56.97,56.99,2226.0,50.8533,50.8712,50.8444,50.8623,2226.0
2016-02-02 12:35:00,56.97,56.99,56.97,56.99,600.0,50.8444,50.8623,50.8444,50.8623,600.0
2016-02-02 12:40:00,56.98,56.99,56.96,56.97,3215.0,50.8533,50.8623,50.8355,50.8444,3215.0
2016-02-02 12:45:00,56.99,57.04,56.99,57.01,10705.0,50.8623,50.9069,50.8623,50.8801,10705.0
2016-02-02 12:50:00,57.0,57.01,56.98,56.98,1600.0,50.8712,50.8801,50.8533,50.8533,1600.0
2016-02-02 12:55:00,56.98,56.98,56.94,56.97,2400.0,50.8533,50.8533,50.8176,50.8444,2400.0
2016-02-02 13:00:00,56.95,56.95,56.86,56.86,3261.0,50.8266,50.8266,50.7462,50.7462,3261.0
2016-02-02 13:05:00,56.86,56.89,56.86,56.89,1100.0,50.7462,50.773,50.7462,50.773,1100.0
2016-02-02 13:10:00,56.86,56.91,56.85,56.89,3382.0,50.7462,50.7909,50.7373,50.773,3382.0
2016-02-02 13:15:00,56.89,56.89,56.86,56.87,1300.0,50.773,50.773,50.7462,50.7552,1300.0
2016-02-02 13:20:00,56.88,56.89,56.85,56.88,2600.0,50.7641,50.773,50.7373,50.7641,2600.0
2016-02-02 13:25:00,56.88,56.96,56.88,56.96,2356.0,50.7641,50.8355,50.7641,50.8355,2356.0
2016-02-02 13:30:00,56.96,56.96,56.87,56.89,2806.0,50.8355,50.8355,50.7552,50.773,2806.0
2016-02-02 13:35:00,56.87,56.87,56.73,56.75,11745.0,50.7552,50.7552,50.6302,50.6481,11745.0
2016-02-02 13:40:00,56.75,56.8,56.74,56.79,4205.0,50.6481,50.6927,50.6391,50.6838,4205.0
2016-02-02 13:45:00,56.78,56.79,56.74,56.75,1746.0,50.6748,50.6838,50.6391,50.6481,1746.0
2016-02-02 13:50:00,56.73,56.75,56.7,56.73,6478.0,50.6302,50.6481,50.6034,50.6302,6478.0
2016-02-02 13:55:00,56.76,56.76,56.73,56.73,1115.0,50.657,50.657,50.6302,50.6302,1115.0
2016-02-02 14:00:00,56.72,56.76,56.72,56.73,2199.0,50.6213,50.657,50.6213,50.6302,2199.0
2016-02-02 14:05:00,56.74,56.77,56.72,56.77,5500.0,50.6391,50.6659,50.6213,50.6659,5500.0
2016-02-02 14:10:00,56.75,56.75,56.66,56.7,4894.0,50.6481,50.6481,50.5677,50.6034,4894.0
2016-02-02 14:15:00,56.7,56.76,56.7,56.75,2342.0,50.6034,50.657,50.6034,50.6481,2342.0
2016-02-02 14:20:00,56.75,56.76,56.7,56.72,7300.0,50.6481,50.657,50.6034,50.6213,7300.0
2016-02-02 14:25:00,56.72,56.74,56.69,56.69,6200.0,50.6213,50.6391,50.5945,50.5945,6200.0
2016-02-02 14:30:00,56.7,56.74,56.7,56.74,4100.0,50.6034,50.6391,50.6034,50.6391,4100.0
2016-02-02 14:35:00,56.74,56.8,56.71,56.79,4226.0,50.6391,50.6927,50.6124,50.6838,4226.0
2016-02-02 14:40:00,56.78,56.81,56.76,56.81,7230.0,50.6748,50.7016,50.657,50.7016,7230.0
2016-02-02 14:45:00,56.8,56.85,56.8,56.85,4394.0,50.6927,50.7373,50.6927,50.7373,4394.0
2016-02-02 14:50:00,56.86,56.88,56.83,56.88,5737.0,50.7462,50.7641,50.7195,50.7641,5737.0
2016-02-02 14:55:00,56.87,56.94,56.87,56.9,10188.0,50.7552,50.8176,50.7552,50.7819,10188.0
2016-02-02 15:00:00,56.9,56.94,56.83,56.86,14302.0,50.7819,50.8176,50.7195,50.7462,14302.0
2016-02-02 15:05:00,56.86,56.95,56.85,56.92,12861.0,50.7462,50.8266,50.7373,50.7998,12861.0
2016-02-02 15:10:00,56.92,56.97,56.87,56.97,14620.0,50.7998,50.8444,50.7552,50.8444,14620.0
2016-02-02 15:15:00,56.96,57.04,56.96,57.02,14901.0,50.8355,50.9069,50.8355,50.889,14901.0
2016-02-02 15:20:00,57.01,57.04,56.97,57.03,16848.0,50.8801,50.9069,50.8444,50.8979,16848.0
2016-02-02 15:25:00,57.02,57.11,57.02,57.09,22290.0,50.889,50.9693,50.889,50.9515,22290.0
2016-02-02 15:30:00,57.09,57.27,57.09,57.22,20817.0,50.9515,51.1121,50.9515,51.0675,20817.0
2016-02-02 15:35:00,57.24,57.29,57.15,57.24,22976.0,51.0854,51.13,51.005,51.0854,22976.0
2016-02-02 15:40:00,57.23,57.28,57.18,57.21,24124.0,51.0764,51.1211,51.0318,51.0586,24124.0
2016-02-02 15:45:00,57.2,57.2,57.05,57.06,33162.0,51.0497,51.0497,50.9158,50.9247,33162.0
2016-02-02 15:50:00,57.07,57.08,57.0,57.04,46077.0,50.9336,50.9426,50.8712,50.9069,46077.0
2016-02-02 15:55:00,57.04,57.11,57.04,57.05,72442.0,50.9069,50.9693,50.9069,50.9158,72442.0
2016-02-03 09:30:00,57.54,57.66,57.32,57.44,20147.0,51.3531,51.4602,51.1568,51.2639,20147.0
2016-02-03 09:35:00,57.45,57.6,57.41,57.52,16150.0,51.2728,51.4067,51.2371,51.3353,16150.0
2016-02-03 09:40:00,57.56,57.56,57.41,57.45,7260.0,51.371,51.371,51.2371,51.2728,7260.0
2016-02-03 09:45:00,57.44,57.56,57.42,57.5,17488.0,51.2639,51.371,51.246,51.3174,17488.0
2016-02-03 09:50:00,57.48,57.5,57.38,57.48,11972.0,51.2996,51.3174,51.2103,51.2996,11972.0
2016-02-03 09:55:00,57.45,57.56,57.43,57.49,8100.0,51.2728,51.371,51.2549,51.3085,8100.0
2016-02-03 10:00:00,57.45,57.5,57.43,57.43,8400.0,51.2728,51.3174,51.2549,51.2549,8400.0
2016-02-03 10:05:00,57.42,57.48,57.24,57.25,30846.0,51.246,51.2996,51.0854,51.0943,30846.0
2016-02-03 10:10:00,57.25,57.27,57.04,57.06,27878.0,51.0943,51.1121,50.9069,50.9247,27878.0
2016-02-03 10:15:00,57.06,57.26,57.04,57.26,15700.0,50.9247,51.1032,50.9069,51.1032,15700.0
2016-02-03 10:20:00,57.25,57.25,57.17,57.21,23810.0,51.0943,51.0943,51.0229,51.0586,23810.0
2016-02-03 10:25:00,57.22,57.29,57.12,57.15,27490.0,51.0675,51.13,50.9783,51.005,27490.0
2016-02-03 10:30:00,57.15,57.28,57.06,57.22,38323.0,51.005,51.1211,50.9247,51.0675,38323.0
2016-02-03 10:35:00,57.2,57.22,57.01,57.15,58450.0,51.0497,51.0675,50.8801,51.005,58450.0
2016-02-03 10:40:00,57.16,57.32,57.15,57.3,203032.0,51.014,51.1568,51.005,51.1389,203032.0
2016-02-03 10:45:00,57.3,57.4,57.28,57.3,9250.0,51.1389,51.2282,51.1211,51.1389,9250.0
2016-02-03 10:50:00,57.3,57.4,57.28,57.3,20980.0,51.1389,51.2282,51.1211,51.1389,20980.0
2016-02-03 10:55:00,57.3,57.54,57.27,57.54,11112.0,51.1389,51.3531,51.1121,51.3531,11112.0
2016-02-03 11:00:00,57.51,57.52,57.42,57.45,5353.0,51.3263,51.3353,51.246,51.2728,5353.0
2016-02-03 11:05:00,57.48,57.5,57.37,57.4,33801.0,51.2996,51.3174,51.2014,51.2282,33801.0
2016-02-03 11:10:00,57.37,57.42,57.29,57.29,7950.0,51.2014,51.246,51.13,51.13,7950.0
2016-02-03 11:15:00,57.3,57.4,57.25,57.4,8450.0,51.1389,51.2282,51.0943,51.2282,8450.0
2016-02-03 11:20:00,57.42,57.48,57.28,57.31,12335.0,51.246,51.2996,51.1211,51.1478,12335.0
2016-02-03 11:25:00,57.29,57.35,57.26,57.31,7275.0,51.13,51.1835,51.1032,51.1478,7275.0
2016-02-03 11:30:00,57.32,57.33,57.2,57.25,16508.0,51.1568,51.1657,51.0497,51.0943,16508.0
2016-02-03 11:35:00,57.23,57.26,57.2,57.22,15671.0,51.0764,51.1032,51.0497,51.0675,15671.0
2016-02-03 11:40:00,57.22,57.29,57.21,57.21,8112.0,51.0675,51.13,51.0586,51.0586,8112.0
2016-02-03 11:45:00,57.26,57.41,57.26,57.32,5042.0,51.1032,51.2371,51.1032,51.1568,5042.0
2016-02-03 11:50:00,57.39,57.39,57.27,57.31,11465.0,51.2192,51.2192,51.1121,51.1478,11465.0
2016-02-03 11:55:00,57.32,57.36,57.28,57.34,5400.0,51.1568,51.1925,51.1211,51.1746,5400.0
2016-02-03 12:00:00,57.34,57.41,57.27,57.28,10402.0,51.1746,51.2371,51.1121,51.1211,10402.0
2016-02-03 12:05:00,57.29,57.36,57.21,57.29,13090.0,51.13,51.1925,51.0586,51.13,13090.0
2016-02-03 12:10:00,57.28,57.36,57.26,57.31,12054.0,51.1211,51.1925,51.1032,51.1478,12054.0
2016-02-03 12:15:00,57.32,57.4,57.27,57.28,8000.0,51.1568,51.2282,51.1121,51.1211,8000.0
2016-02-03 12:20:00,57.29,57.32,57.27,57.32,12300.0,51.13,51.1568,51.1121,51.1568,12300.0
2016-02-03 12:25:00,57.3,57.33,57.27,57.3,15567.0,51.1389,51.1657,51.1121,51.1389,15567.0
2016-02-03 12:30:00,57.29,57.3,57.26,57.28,15354.0,51.13,51.1389,51.1032,51.1211,15354.0
2016-02-03 12:35:00,57.3,57.32,57.27,57.29,11694.0,51.1389,51.1568,51.1121,51.13,11694.0
2016-02-03 12:40:00,57.28,57.32,57.27,57.28,10440.0,51.1211,51.1568,51.1121,51.1211,10440.0
2016-02-03 12:45:00,57.28,57.3,57.28,57.3,6715.0,51.1211,51.1389,51.1211,51.1389,6715.0
2016-02-03 12:50:00,57.31,57.32,57.28,57.28,7235.0,51.1478,51.1568,51.1211,51.1211,7235.0
2016-02-03 12:55:00,57.3,57.33,57.28,57.31,8526.0,51.1389,51.1657,51.1211,51.1478,8526.0
2016-02-03 13:00:00,57.33,57.57,57.33,57.57,12160.0,51.1657,51.3799,51.1657,51.3799,12160.0
2016-02-03 13:05:00,57.56,57.62,57.52,57.54,5533.0,51.371,51.4245,51.3353,51.3531,5533.0
2016-02-03 13:10:00,57.52,57.55,57.47,57.47,7191.0,51.3353,51.362,51.2906,51.2906,7191.0
2016-02-03 13:15:00,57.48,57.5,57.44,57.48,3953.0,51.2996,51.3174,51.2639,51.2996,3953.0
2016-02-03 13:20:00,57.49,57.54,57.44,57.46,6867.0,51.3085,51.3531,51.2639,51.2817,6867.0
2016-02-03 13:25:00,57.44,57.44,57.35,57.35,3428.0,51.2639,51.2639,51.1835,51.1835,3428.0
2016-02-03 13:30:00,57.36,57.38,57.27,57.28,16177.0,51.1925,51.2103,51.1121,51.1211,16177.0
2016-02-03 13:35:00,57.27,57.32,57.25,57.3,14621.0,51.1121,51.1568,51.0943,51.1389,14621.0
2016-02-03 13:40:00,57.29,57.39,57.29,57.38,15070.0,51.13,51.2192,51.13,51.2103,15070.0
2016-02-03 13:45:00,57.39,57.41,57.35,57.37,11826.0,51.2192,51.2371,51.1835,51.2014,11826.0
2016-02-03 13:50:00,57.38,57.4,57.35,57.38,3807.0,51.2103,51.2282,51.1835,51.2103,3807.0
2016-02-03 13:55:00,57.36,57.41,57.3,57.32,10265.0,51.1925,51.2371,51.1389,51.1568,10265.0
2016-02-03 14:00:00,57.32,57.36,57.31,57.32,5675.0,51.1568,51.1925,51.1478,51.1568,5675.0
2016-02-03 14:05:00,57.32,57.38,57.32,57.34,7712.0,51.1568,51.2103,51.1568,51.1746,7712.0
2016-02-03 14:10:00,57.33,57.4,57.33,57.38,5809.0,51.1657,51.2282,51.1657,51.2103,5809.0
2016-02-03 14:15:00,57.38,57.4,57.36,57.36,4500.0,51.2103,51.2282,51.1925,51.1925,4500.0
2016-02-03 14:20:00,57.37,57.5,57.37,57.5,16455.0,51.2014,51.3174,51.2014,51.3174,16455.0
2016-02-03 14:25:00,57.5,57.62,57.49,57.61,25247.0,51.3174,51.4245,51.3085,51.4156,25247.0
2016-02-03 14:30:00,57.62,57.69,57.58,57.65,18259.0,51.4245,51.487,51.3888,51.4513,18259.0
2016-02-03 14:35:00,57.66,57.7,57.65,57.68,10200.0,51.4602,51.4959,51.4513,51.4781,10200.0
2016-02-03 14:40:00,57.7,57.79,57.69,57.77,25826.0,51.4959,51.5762,51.487,51.5584,25826.0
2016-02-03 14:45:00,57.78,57.85,57.78,57.84,20784.0,51.5673,51.6298,51.5673,51.6209,20784.0
2016-02-03 14:50:00,57.84,57.84,57.72,57.76,13729.0,51.6209,51.6209,51.5138,51.5495,13729.0
2016-02-03 14:55:00,57.77,57.85,57.77,57.82,17217.0,51.5584,51.6298,51.5584,51.603,17217.0
2016-02-03 15:00:00,57.81,57.85,57.72,57.72,20022.0,51.5941,51.6298,51.5138,51.5138,20022.0
2016-02-03 15:05:00,57.72,57.79,57.72,57.78,17034.0,51.5138,51.5762,51.5138,51.5673,17034.0
2016-02-03 15:10:00,57.78,57.8,57.72,57.77,22593.0,51.5673,51.5852,51.5138,51.5584,22593.0
2016-02-03 15:15:00,57.75,57.76,57.65,57.7,11547.0,51.5405,51.5495,51.4513,51.4959,11547.0
2016-02-03 15:20:00,57.7,57.74,57.69,57.71,23962.0,51.4959,51.5316,51.487,51.5048,23962.0
2016-02-03 15:25:00,57.71,57.75,57.57,57.57,25617.0,51.5048,51.5405,51.3799,51.3799,25617.0
2016-02-03 15:30:00,57.56,57.61,57.51,57.57,141914.0,51.371,51.4156,51.3263,51.3799,141914.0
2016-02-03 15:35:00,57.58,57.58,57.43,57.44,24108.0,51.3888,51.3888,51.2549,51.2639,24108.0
2016-02-03 15:40:00,57.44,57.71,57.43,57.7,43268.0,51.2639,51.5048,51.2549,51.4959,43268.0
2016-02-03 15:45:00,57.69,57.69,57.52,57.61,50671.0,51.487,51.487,51.3353,51.4156,50671.0
2016-02-03 15:50:00,57.61,57.62,57.52,57.58,64854.0,51.4156,51.4245,51.3353,51.3888,64854.0
2016-02-03 15:55:00,57.58,57.6,57.48,57.58,88845.0,51.3888,51.4067,51.2996,51.3888,88845.0
2016-02-04 09:30:00,57.28,57.6,56.92,57.45,26467.0,51.1211,51.4067,50.7998,51.2728,26467.0
2016-02-04 09:35:00,57.45,57.6,57.39,57.41,11810.0,51.2728,51.4067,51.2192,51.2371,11810.0
2016-02-04 09:40:00,57.42,57.55,57.39,57.48,4781.0,51.246,51.362,51.2192,51.2996,4781.0
2016-02-04 09:45:00,57.42,57.5,57.36,57.43,5830.0,51.246,51.3174,51.1925,51.2549,5830.0
2016-02-04 09:50:00,57.44,57.6,57.44,57.56,12900.0,51.2639,51.4067,51.2639,51.371,12900.0
2016-02-04 09:55:00,57.56,57.59,57.47,57.59,8500.0,51.371,51.3977,51.2906,51.3977,8500.0
2016-02-04 10:00:00,57.56,57.61,57.25,57.26,17296.0,51.371,51.4156,51.0943,51.1032,17296.0
2016-02-04 10:05:00,57.23,57.43,57.23,57.35,15100.0,51.0764,51.2549,51.0764,51.1835,15100.0
2016-02-04 10:10:00,57.33,57.65,57.32,57.63,14463.0,51.1657,51.4513,51.1568,51.4334,14463.0
2016-02-04 10:15:00,57.63,57.67,57.57,57.58,19901.0,51.4334,51.4691,51.3799,51.3888,19901.0
2016-02-04 10:20:00,57.57,57.59,57.53,57.57,29704.0,51.3799,51.3977,51.3442,51.3799,29704.0
2016-02-04 10:25:00,57.55,57.59,57.53,57.56,11820.0,51.362,51.3977,51.3442,51.371,11820.0
2016-02-04 10:30:00,57.56,57.59,57.51,57.59,12300.0,51.371,51.3977,51.3263,51.3977,12300.0
2016-02-04 10:35:00,57.58,57.59,57.53,57.57,17759.0,51.3888,51.3977,51.3442,51.3799,17759.0
2016-02-04 10:40:00,57.57,57.57,57.51,57.55,12837.0,51.3799,51.3799,51.3263,51.362,12837.0
2016-02-04 10:45:00,57.55,57.62,57.54,57.61,37441.0,51.362,51.4245,51.3531,51.4156,37441.0
2016-02-04 10:50:00,57.62,57.63,57.57,57.59,16323.0,51.4245,51.4334,51.3799,51.3977,16323.0
2016-02-04 10:55:00,57.61,57.65,57.58,57.65,8600.0,51.4156,51.4513,51.3888,51.4513,8600.0
2016-02-04 11:00:00,57.65,57.68,57.62,57.62,8100.0,51.4513,51.4781,51.4245,51.4245,8100.0
2016-02-04 11:05:00,57.64,57.73,57.63,57.71,9290.0,51.4424,51.5227,51.4334,51.5048,9290.0
2016-02-04 11:10:00,57.69,57.74,57.69,57.71,24244.0,51.487,51.5316,51.487,51.5048,24244.0
2016-02-04 11:15:00,57.72,57.72,57.62,57.63,8600.0,51.5138,51.5138,51.4245,51.4334,8600.0
2016-02-04 11:20:00,57.64,57.67,57.62,57.67,9041.0,51.4424,51.4691,51.4245,51.4691,9041.0
2016-02-04 11:25:00,57.65,57.68,57.65,57.67,8304.0,51.4513,51.4781,51.4513,51.4691,8304.0
2016-02-04 11:30:00,57.68,57.68,57.61,57.62,11750.0,51.4781,51.4781,51.4156,51.4245,11750.0
2016-02-04 11:35:00,57.61,57.66,57.61,57.66,8637.0,51.4156,51.4602,51.4156,51.4602,8637.0
2016-02-04 11:40:00,57.66,57.7,57.62,57.69,14356.0,51.4602,51.4959,51.4245,51.487,14356.0
2016-02-04 11:45:00,57.7,57.7,57.61,57.62,11473.0,51.4959,51.4959,51.4156,51.4245,11473.0
2016-02-04 11:50:00,57.63,57.67,57.62,57.67,9023.0,51.4334,51.4691,51.4245,51.4691,9023.0
2016-02-04 11:55:00,57.66,57.67,57.56,57.58,13050.0,51.4602,51.4691,51.371,51.3888,13050.0
2016-02-04 12:00:00,57.59,57.65,57.58,57.64,8603.0,51.3977,51.4513,51.3888,51.4424,8603.0
2016-02-04 12:05:00,57.64,57.68,57.62,57.66,12854.0,51.4424,51.4781,51.4245,51.4602,12854.0
2016-02-04 12:10:00,57.66,57.73,57.66,57.73,15546.0,51.4602,51.5227,51.4602,51.5227,15546.0
2016-02-04 12:15:00,57.73,57.77,57.7,57.7,10200.0,51.5227,51.5584,51.4959,51.4959,10200.0
2016-02-04 12:20:00,57.73,57.78,57.72,57.74,8526.0,51.5227,51.5673,51.5138,51.5316,8526.0
2016-02-04 12:25:00,57.75,57.77,57.71,57.72,9346.0,51.5405,51.5584,51.5048,51.5138,9346.0
2016-02-04 12:30:00,57.7,57.78,57.68,57.73,9219.0,51.4959,51.5673,51.4781,51.5227,9219.0
2016-02-04 12:35:00,57.74,57.77,57.72,57.74,13704.0,51.5316,51.5584,51.5138,51.5316,13704.0
2016-02-04 12:40:00,57.74,57.76,57.64,57.66,9330.0,51.5316,51.5495,51.4424,51.4602,9330.0
2016-02-04 12:45:00,57.66,57.71,57.66,57.71,5627.0,51.4602,51.5048,51.4602,51.5048,5627.0
2016-02-04 12:50:00,57.72,57.73,57.69,57.7,6110.0,51.5138,51.5227,51.487,51.4959,6110.0
2016-02-04 12:55:00,57.71,57.77,57.71,57.72,9900.0,51.5048,51.5584,51.5048,51.5138,9900.0
2016-02-04 13:00:00,57.73,57.77,57.7,57.71,9850.0,51.5227,51.5584,51.4959,51.5048,9850.0
2016-02-04 13:05:00,57.71,57.77,57.7,57.77,4907.0,51.5048,51.5584,51.4959,51.5584,4907.0
2016-02-04 13:10:00,57.77,57.82,57.73,57.78,9344.0,51.5584,51.603,51.5227,51.5673,9344.0
2016-02-04 13:15:00,57.79,57.81,57.74,57.76,18382.0,51.5762,51.5941,51.5316,51.5495,18382.0
2016-02-04 13:20:00,57.76,57.78,57.72,57.75,9936.0,51.5495,51.5673,51.5138,51.5405,9936.0
2016-02-04 13:25:00,57.75,57.78,57.74,57.74,9275.0,51.5405,51.5673,51.5316,51.5316,9275.0
2016-02-04 13:30:00,57.75,57.78,57.74,57.78,9804.0,51.5405,51.5673,51.5316,51.5673,9804.0
2016-02-04 13:35:00,57.78,57.95,57.76,57.83,112686.0,51.5673,51.719,51.5495,51.6119,112686.0
2016-02-04 13:40:00,57.83,57.91,57.79,57.91,45342.0,51.6119,51.6833,51.5762,51.6833,45342.0
2016-02-04 13:45:00,57.9,57.9,57.83,57.84,13138.0,51.6744,51.6744,51.6119,51.6209,13138.0
2016-02-04 13:50:00,57.83,57.96,57.83,57.96,6700.0,51.6119,51.728,51.6119,51.728,6700.0
2016-02-04 13:55:00,57.95,57.96,57.9,57.9,6600.0,51.719,51.728,51.6744,51.6744,6600.0
2016-02-04 14:00:00,57.91,57.94,57.89,57.9,10671.0,51.6833,51.7101,51.6655,51.6744,10671.0
2016-02-04 14:05:00,57.91,57.95,57.89,57.93,31207.0,51.6833,51.719,51.6655,51.7012,31207.0
2016-02-04 14:10:00,57.92,57.98,57.91,57.98,6014.0,51.6923,51.7458,51.6833,51.7458,6014.0
2016-02-04 14:15:00,57.99,58.0,57.96,57.96,9824.0,51.7547,51.7637,51.728,51.728,9824.0
2016-02-04 14:20:00,57.95,57.99,57.94,57.99,8541.0,51.719,51.7547,51.7101,51.7547,8541.0
2016-02-04 14:25:00,57.99,58.0,57.96,57.97,15318.0,51.7547,51.7637,51.728,51.7369,15318.0
2016-02-04 14:30:00,57.96,58.0,57.96,57.98,8156.0,51.728,51.7637,51.728,51.7458,8156.0
2016-02-04 14:35:00,57.99,58.0,57.93,57.93,13162.0,51.7547,51.7637,51.7012,51.7012,13162.0
2016-02-04 14:40:00,57.93,57.96,57.92,57.92,8842.0,51.7012,51.728,51.6923,51.6923,8842.0
2016-02-04 14:45:00,57.92,57.94,57.86,57.87,13224.0,51.6923,51.7101,51.6387,51.6476,13224.0
2016-02-04 14:50:00,57.85,57.86,57.74,57.74,13300.0,51.6298,51.6387,51.5316,51.5316,13300.0
2016-02-04 14:55:00,57.74,57.89,57.74,57.83,17341.0,51.5316,51.6655,51.5316,51.6119,17341.0
2016-02-04 15:00:00,57.84,57.87,57.82,57.84,17973.0,51.6209,51.6476,51.603,51.6209,17973.0
2016-02-04 15:05:00,57.82,57.85,57.8,57.82,19704.0,51.603,51.6298,51.5852,51.603,19704.0
2016-02-04 15:10:00,57.81,57.84,57.8,57.84,16636.0,51.5941,51.6209,51.5852,51.6209,16636.0
2016-02-04 15:15:00,57.83,57.86,57.79,57.79,28041.0,51.6119,51.6387,51.5762,51.5762,28041.0
2016-02-04 15:20:00,57.79,57.83,57.78,57.82,11796.0,51.5762,51.6119,51.5673,51.603,11796.0
2016-02-04 15:25:00,57.82,57.84,57.8,57.8,13750.0,51.603,51.6209,51.5852,51.5852,13750.0
2016-02-04 15:30:00,57.8,57.81,57.63,57.64,23267.0,51.5852,51.5941,51.4334,51.4424,23267.0
2016-02-04 15:35:00,57.64,57.74,57.58,57.73,197460.0,51.4424,51.5316,51.3888,51.5227,197460.0
2016-02-04 15:40:00,57.73,57.85,57.73,57.78,32878.0,51.5227,51.6298,51.5227,51.5673,32878.0
2016-02-04 15:45:00,57.81,57.83,57.73,57.76,41619.0,51.5941,51.6119,51.5227,51.5495,41619.0
2016-02-04 15:50:00,57.76,57.83,57.74,57.83,94160.0,51.5495,51.6119,51.5316,51.6119,94160.0
2016-02-04 15:55:00,57.82,57.95,57.81,57.83,120299.0,51.603,51.719,51.5941,51.6119,120299.0
2016-02-05 09:30:00,58.12,58.12,57.83,57.93,15850.0,51.8707,51.8707,51.6119,51.7012,15850.0
2016-02-05 09:35:00,57.92,58.1,57.84,58.09,17269.0,51.6923,51.8529,51.6209,51.844,17269.0
2016-02-05 09:40:00,58.07,58.19,58.0,58.16,10864.0,51.8261,51.9332,51.7637,51.9064,10864.0
2016-02-05 09:45:00,58.16,58.17,57.99,58.12,10822.0,51.9064,51.9154,51.7547,51.8707,10822.0
2016-02-05 09:50:00,58.12,58.27,58.1,58.17,12300.0,51.8707,52.0046,51.8529,51.9154,12300.0
2016-02-05 09:55:00,58.18,58.19,58.13,58.16,7300.0,51.9243,51.9332,51.8797,51.9064,7300.0
2016-02-05 10:00:00,58.17,58.42,58.16,58.39,12617.0,51.9154,52.1385,51.9064,52.1117,12617.0
2016-02-05 10:05:00,58.39,58.39,58.22,58.25,5960.0,52.1117,52.1117,51.96,51.9868,5960.0
2016-02-05 10:10:00,58.27,58.44,58.27,58.37,13300.0,52.0046,52.1563,52.0046,52.0939,13300.0
2016-02-05 10:15:00,58.38,58.47,58.37,58.46,9050.0,52.1028,52.1831,52.0939,52.1742,9050.0
2016-02-05 10:20:00,58.45,58.58,58.38,58.4,16547.0,52.1653,52.2813,52.1028,52.1206,16547.0
2016-02-05 10:25:00,58.36,58.42,58.19,58.24,10200.0,52.0849,52.1385,51.9332,51.9778,10200.0
2016-02-05 10:30:00,58.28,58.31,58.18,58.22,9336.0,52.0135,52.0403,51.9243,51.96,9336.0
2016-02-05 10:35:00,58.25,58.32,58.19,58.19,10492.0,51.9868,52.0492,51.9332,51.9332,10492.0
2016-02-05 10:40:00,58.2,58.36,58.18,58.31,9400.0,51.9421,52.0849,51.9243,52.0403,9400.0
2016-02-05 10:45:00,58.31,58.35,58.24,58.24,6501.0,52.0403,52.076,51.9778,51.9778,6501.0
2016-02-05 10:50:00,58.24,58.36,58.16,58.23,10000.0,51.9778,52.0849,51.9064,51.9689,10000.0
2016-02-05 10:55:00,58.23,58.3,58.19,58.19,9939.0,51.9689,52.0314,51.9332,51.9332,9939.0
2016-02-05 11:00:00,58.21,58.21,58.1,58.11,9303.0,51.9511,51.9511,51.8529,51.8618,9303.0
2016-02-05 11:05:00,58.14,58.21,58.09,58.15,7700.0,51.8886,51.9511,51.844,51.8975,7700.0
2016-02-05 11:10:00,58.13,58.24,58.09,58.18,9400.0,51.8797,51.9778,51.844,51.9243,9400.0
2016-02-05 11:15:00,58.16,58.16,57.97,57.98,9000.0,51.9064,51.9064,51.7369,51.7458,9000.0
2016-02-05 11:20:00,58.01,58.05,57.95,57.96,5695.0,51.7726,51.8083,51.719,51.728,5695.0
2016-02-05 11:25:00,57.95,58.05,57.93,58.05,7803.0,51.719,51.8083,51.7012,51.8083,7803.0
2016-02-05 11:30:00,58.08,58.17,58.05,58.14,10075.0,51.8351,51.9154,51.8083,51.8886,10075.0
2016-02-05 11:35:00,58.14,58.23,58.08,58.2,7873.0,51.8886,51.9689,51.8351,51.9421,7873.0
2016-02-05 11:40:00,58.21,58.29,58.19,58.21,7567.0,51.9511,52.0225,51.9332,51.9511,7567.0
2016-02-05 11:45:00,58.2,58.22,58.16,58.21,5695.0,51.9421,51.96,51.9064,51.9511,5695.0
2016-02-05 11:50:00,58.21,58.32,58.21,58.32,6259.0,51.9511,52.0492,51.9511,52.0492,6259.0
2016-02-05 11:55:00,58.33,58.34,58.25,58.26,7523.0,52.0582,52.0671,51.9868,51.9957,7523.0
2016-02-05 12:00:00,58.28,58.35,58.22,58.22,6483.0,52.0135,52.076,51.96,51.96,6483.0
2016-02-05 12:05:00,58.22,58.27,58.12,58.12,16109.0,51.96,52.0046,51.8707,51.8707,16109.0
2016-02-05 12:10:00,58.09,58.11,58.03,58.04,5511.0,51.844,51.8618,51.7904,51.7994,5511.0
2016-02-05 12:15:00,58.05,58.15,58.04,58.13,8100.0,51.8083,51.8975,51.7994,51.8797,8100.0
2016-02-05 12:20:00,58.14,58.15,58.06,58.13,5441.0,51.8886,51.8975,51.8172,51.8797,5441.0
2016-02-05 12:25:00,58.13,58.14,58.1,58.12,3894.0,51.8797,51.8886,51.8529,51.8707,3894.0
2016-02-05 12:30:00,58.13,58.14,58.07,58.07,7887.0,51.8797,51.8886,51.8261,51.8261,7887.0
2016-02-05 12:35:00,58.07,58.14,58.04,58.14,7191.0,51.8261,51.8886,51.7994,51.8886,7191.0
2016-02-05 12:40:00,58.11,58.11,58.05,58.06,4348.0,51.8618,51.8618,51.8083,51.8172,4348.0
2016-02-05 12:45:00,58.07,58.16,58.06,58.13,7716.0,51.8261,51.9064,51.8172,51.8797,7716.0
2016-02-05 12:50:00,58.12,58.13,58.08,58.08,4952.0,51.8707,51.8797,51.8351,51.8351,4952.0
2016-02-05 12:55:00,58.07,58.07,57.96,58.01,8540.0,51.8261,51.8261,51.728,51.7726,8540.0
2016-02-05 13:00:00,58.0,58.01,57.96,57.99,5005.0,51.7637,51.7726,51.728,51.7547,5005.0
2016-02-05 13:05:00,57.98,58.01,57.95,57.98,6968.0,51.7458,51.7726,51.719,51.7458,6968.0
2016-02-05 13:10:00,57.97,57.97,57.93,57.94,7255.0,51.7369,51.7369,51.7012,51.7101,7255.0
2016-02-05 13:15:00,57.94,58.0,57.92,58.0,7352.0,51.7101,51.7637,51.6923,51.7637,7352.0
2016-02-05 13:20:00,57.99,58.02,57.98,58.02,3738.0,51.7547,51.7815,51.7458,51.7815,3738.0
2016-02-05 13:25:00,58.02,58.08,58.02,58.06,4650.0,51.7815,51.8351,51.7815,51.8172,4650.0
2016-02-05 13:30:00,58.05,58.09,58.01,58.07,5821.0,51.8083,51.844,51.7726,51.8261,5821.0
2016-02-05 13:35:00,58.06,58.06,57.99,57.99,9108.0,51.8172,51.8172,51.7547,51.7547,9108.0
2016-02-05 13:40:00,57.98,58.01,57.95,57.98,5300.0,51.7458,51.7726,51.719,51.7458,5300.0
2016-02-05 13:45:00,57.97,58.0,57.91,57.91,8510.0,51.7369,51.7637,51.6833,51.6833,8510.0
2016-02-05 13:50:00,57.91,57.92,57.86,57.92,4523.0,51.6833,51.6923,51.6387,51.6923,4523.0
2016-02-05 13:55:00,57.92,57.98,57.89,57.89,13262.0,51.6923,51.7458,51.6655,51.6655,13262.0
2016-02-05 14:00:00,57.91,57.91,57.84,57.89,8270.0,51.6833,51.6833,51.6209,51.6655,8270.0
2016-02-05 14:05:00,57.88,57.9,57.84,57.88,6000.0,51.6566,51.6744,51.6209,51.6566,6000.0
2016-02-05 14:10:00,57.87,57.87,57.76,57.76,9733.0,51.6476,51.6476,51.5495,51.5495,9733.0
2016-02-05 14:15:00,57.76,57.78,57.67,57.72,9295.0,51.5495,51.5673,51.4691,51.5138,9295.0
2016-02-05 14:20:00,57.73,57.75,57.68,57.71,7891.0,51.5227,51.5405,51.4781,51.5048,7891.0
2016-02-05 14:25:00,57.71,57.73,57.66,57.72,8800.0,51.5048,51.5227,51.4602,51.5138,8800.0
2016-02-05 14:30:00,57.73,57.77,57.72,57.76,8976.0,51.5227,51.5584,51.5138,51.5495,8976.0
2016-02-05 14:35:00,57.76,57.76,57.72,57.73,5001.0,51.5495,51.5495,51.5138,51.5227,5001.0
2016-02-05 14:40:00,57.72,57.73,57.67,57.68,9239.0,51.5138,51.5227,51.4691,51.4781,9239.0
2016-02-05 14:45:00,57.68,57.75,57.68,57.73,6900.0,51.4781,51.5405,51.4781,51.5227,6900.0
2016-02-05 14:50:00,57.72,57.73,57.66,57.66,8000.0,51.5138,51.5227,51.4602,51.4602,8000.0
2016-02-05 14:55:00,57.66,57.66,57.6,57.64,8286.0,51.4602,51.4602,51.4067,51.4424,8286.0
2016-02-05 15:00:00,57.62,57.64,57.5,57.5,11083.0,51.4245,51.4424,51.3174,51.3174,11083.0
2016-02-05 15:05:00,57.51,57.56,57.5,57.55,10083.0,51.3263,51.371,51.3174,51.362,10083.0
2016-02-05 15:10:00,57.54,57.63,57.54,57.61,10748.0,51.3531,51.4334,51.3531,51.4156,10748.0
2016-02-05 15:15:00,57.6,57.69,57.57,57.69,17705.0,51.4067,51.487,51.3799,51.487,17705.0
2016-02-05 15:20:00,57.7,57.74,57.68,57.73,11970.0,51.4959,51.5316,51.4781,51.5227,11970.0
2016-02-05 15:25:00,57.72,57.72,57.58,57.58,15569.0,51.5138,51.5138,51.3888,51.3888,15569.0
2016-02-05 15:30:00,57.58,57.58,57.49,57.53,22082.0,51.3888,51.3888,51.3085,51.3442,22082.0
2016-02-05 15:35:00,57.53,57.58,57.45,57.45,19798.0,51.3442,51.3888,51.2728,51.2728,19798.0
2016-02-05 15:40:00,57.44,57.49,57.39,57.46,23020.0,51.2639,51.3085,51.2192,51.2817,23020.0
2016-02-05 15:45:00,57.46,57.49,57.4,57.42,25945.0,51.2817,51.3085,51.2282,51.246,25945.0
2016-02-05 15:50:00,57.42,57.42,57.31,57.32,42020.0,51.246,51.246,51.1478,51.1568,42020.0
2016-02-05 15:55:00,57.32,57.44,57.32,57.42,84534.0,51.1568,51.2639,51.1568,51.246,84534.0
2016-02-08 09:30:00,56.89,56.97,56.76,56.78,8091.0,50.773,50.8444,50.657,50.6748,8091.0
2016-02-08 09:35:00,56.85,56.85,56.59,56.73,23791.0,50.7373,50.7373,50.5053,50.6302,23791.0
2016-02-08 09:40:00,56.77,56.96,56.76,56.96,4000.0,50.6659,50.8355,50.657,50.8355,4000.0
2016-02-08 09:45:00,56.93,56.98,56.72,56.77,3513.0,50.8087,50.8533,50.6213,50.6659,3513.0
2016-02-08 09:50:00,56.8,56.8,56.52,56.61,6434.0,50.6927,50.6927,50.4428,50.5231,6434.0
2016-02-08 09:55:00,56.57,56.78,56.5,56.7,28075.0,50.4874,50.6748,50.4249,50.6034,28075.0
2016-02-08 10:00:00,56.7,56.95,56.59,56.9,10944.0,50.6034,50.8266,50.5053,50.7819,10944.0
2016-02-08 10:05:00,56.88,56.91,56.56,56.56,5490.0,50.7641,50.7909,50.4785,50.4785,5490.0
2016-02-08 10:10:00,56.55,56.66,56.49,56.66,5155.0,50.4696,50.5677,50.416,50.5677,5155.0
2016-02-08 10:15:00,56.66,56.66,56.49,56.52,3800.0,50.5677,50.5677,50.416,50.4428,3800.0
2016-02-08 10:20:00,56.52,56.54,56.43,56.45,3300.0,50.4428,50.4606,50.3625,50.3803,3300.0
2016-02-08 10:25:00,56.45,56.53,56.41,56.45,4051.0,50.3803,50.4517,50.3446,50.3803,4051.0
2016-02-08 10:30:00,56.44,56.75,56.44,56.75,6189.0,50.3714,50.6481,50.3714,50.6481,6189.0
2016-02-08 10:35:00,56.73,56.77,56.63,56.69,8969.0,50.6302,50.6659,50.541,50.5945,8969.0
2016-02-08 10:40:00,56.65,56.65,56.52,56.62,4600.0,50.5588,50.5588,50.4428,50.532,4600.0
2016-02-08 10:45:00,56.67,56.68,56.53,56.62,4312.0,50.5767,50.5856,50.4517,50.532,4312.0
2016-02-08 10:50:00,56.64,56.68,56.6,56.61,5402.0,50.5499,50.5856,50.5142,50.5231,5402.0
2016-02-08 10:55:00,56.58,56.69,56.5,56.69,38809.0,50.4963,50.5945,50.4249,50.5945,38809.0
2016-02-08 11:00:00,56.7,56.83,56.65,56.66,15940.0,50.6034,50.7195,50.5588,50.5677,15940.0
2016-02-08 11:05:00,56.68,56.71,56.59,56.6,11262.0,50.5856,50.6124,50.5053,50.5142,11262.0
2016-02-08 11:10:00,56.6,56.67,56.5,56.53,7832.0,50.5142,50.5767,50.4249,50.4517,7832.0
2016-02-08 11:15:00,56.53,56.61,56.51,56.61,6752.0,50.4517,50.5231,50.4339,50.5231,6752.0
2016-02-08 11:20:00,56.59,56.69,56.55,56.65,8265.0,50.5053,50.5945,50.4696,50.5588,8265.0
2016-02-08 11:25:00,56.64,56.74,56.54,56.74,9600.0,50.5499,50.6391,50.4606,50.6391,9600.0
2016-02-08 11:30:00,56.75,56.75,56.63,56.66,7070.0,50.6481,50.6481,50.541,50.5677,7070.0
2016-02-08 11:35:00,56.65,56.67,56.53,56.54,7504.0,50.5588,50.5767,50.4517,50.4606,7504.0
2016-02-08 11:40:00,56.54,56.65,56.48,56.48,9002.0,50.4606,50.5588,50.4071,50.4071,9002.0
2016-02-08 11:45:00,56.5,56.54,56.44,56.54,4797.0,50.4249,50.4606,50.3714,50.4606,4797.0
2016-02-08 11:50:00,56.53,56.7,56.53,56.66,8891.0,50.4517,50.6034,50.4517,50.5677,8891.0
2016-02-08 11:55:00,56.66,56.87,56.66,56.86,5700.0,50.5677,50.7552,50.5677,50.7462,5700.0
2016-02-08 12:00:00,56.86,56.98,56.83,56.83,8260.0,50.7462,50.8533,50.7195,50.7195,8260.0
2016-02-08 12:05:00,56.83,56.92,56.83,56.84,7357.0,50.7195,50.7998,50.7195,50.7284,7357.0
2016-02-08 12:10:00,56.8,56.8,56.69,56.79,5326.0,50.6927,50.6927,50.5945,50.6838,5326.0
2016-02-08 12:15:00,56.79,57.0,56.77,57.0,12940.0,50.6838,50.8712,50.6659,50.8712,12940.0
2016-02-08 12:20:00,57.01,57.03,56.94,57.0,6700.0,50.8801,50.8979,50.8176,50.8712,6700.0
2016-02-08 12:25:00,57.04,57.07,57.0,57.02,4200.0,50.9069,50.9336,50.8712,50.889,4200.0
2016-02-08 12:30:00,57.03,57.14,57.03,57.06,6235.0,50.8979,50.9961,50.8979,50.9247,6235.0
2016-02-08 12:35:00,57.07,57.09,57.02,57.06,4400.0,50.9336,50.9515,50.889,50.9247,4400.0
2016-02-08 12:40:00,57.09,57.2,57.08,57.2,4790.0,50.9515,51.0497,50.9426,51.0497,4790.0
2016-02-08 12:45:00,57.18,57.21,57.12,57.19,5677.0,51.0318,51.0586,50.9783,51.0407,5677.0
2016-02-08 12:50:00,57.16,57.16,57.1,57.14,3200.0,51.014,51.014,50.9604,50.9961,3200.0
2016-02-08 12:55:00,57.11,57.12,57.04,57.07,4997.0,50.9693,50.9783,50.9069,50.9336,4997.0
2016-02-08 13:00:00,57.07,57.15,57.05,57.06,10629.0,50.9336,51.005,50.9158,50.9247,10629.0
2016-02-08 13:05:00,57.06,57.13,57.06,57.13,16099.0,50.9247,50.9872,50.9247,50.9872,16099.0
2016-02-08 13:10:00,57.15,57.17,57.08,57.08,5500.0,51.005,51.0229,50.9426,50.9426,5500.0
2016-02-08 13:15:00,57.05,57.06,56.97,56.97,2288.0,50.9158,50.9247,50.8444,50.8444,2288.0
2016-02-08 13:20:00,56.97,56.98,56.85,56.85,3300.0,50.8444,50.8533,50.7373,50.7373,3300.0
2016-02-08 13:25:00,56.83,56.83,56.7,56.77,6260.0,50.7195,50.7195,50.6034,50.6659,6260.0
2016-02-08 13:30:00,56.78,56.82,56.74,56.8,3211.0,50.6748,50.7105,50.6391,50.6927,3211.0
2016-02-08 13:35:00,56.81,56.81,56.72,56.76,4635.0,50.7016,50.7016,50.6213,50.657,4635.0
2016-02-08 13:40:00,56.76,56.8,56.74,56.76,5800.0,50.657,50.6927,50.6391,50.657,5800.0
2016-02-08 13:45:00,56.77,56.78,56.64,56.69,4267.0,50.6659,50.6748,50.5499,50.5945,4267.0
2016-02-08 13:50:00,56.69,56.73,56.64,56.7,6526.0,50.5945,50.6302,50.5499,50.6034,6526.0
2016-02-08 13:55:00,56.7,56.72,56.69,56.7,7678.0,50.6034,50.6213,50.5945,50.6034,7678.0
2016-02-08 14:00:00,56.71,56.83,56.71,56.83,3700.0,50.6124,50.7195,50.6124,50.7195,3700.0
2016-02-08 14:05:00,56.81,56.83,56.76,56.79,5000.0,50.7016,50.7195,50.657,50.6838,5000.0
2016-02-08 14:10:00,56.78,56.78,56.68,56.68,7509.0,50.6748,50.6748,50.5856,50.5856,7509.0
2016-02-08 14:15:00,56.68,56.74,56.68,56.72,6300.0,50.5856,50.6391,50.5856,50.6213,6300.0
2016-02-08 14:20:00,56.72,56.74,56.67,56.73,8388.0,50.6213,50.6391,50.5767,50.6302,8388.0
2016-02-08 14:25:00,56.71,56.82,56.71,56.74,6450.0,50.6124,50.7105,50.6124,50.6391,6450.0
2016-02-08 14:30:00,56.74,56.74,56.65,56.65,8249.0,50.6391,50.6391,50.5588,50.5588,8249.0
2016-02-08 14:35:00,56.65,56.68,56.63,56.66,7178.0,50.5588,50.5856,50.541,50.5677,7178.0
2016-02-08 14:40:00,56.65,56.75,56.64,56.73,6200.0,50.5588,50.6481,50.5499,50.6302,6200.0
2016-02-08 14:45:00,56.77,56.83,56.77,56.77,5435.0,50.6659,50.7195,50.6659,50.6659,5435.0
2016-02-08 14:50:00,56.75,56.76,56.72,56.76,4790.0,50.6481,50.657,50.6213,50.657,4790.0
2016-02-08 14:55:00,56.78,56.79,56.74,56.76,6813.0,50.6748,50.6838,50.6391,50.657,6813.0
2016-02-08 15:00:00,56.74,56.79,56.72,56.79,6180.0,50.6391,50.6838,50.6213,50.6838,6180.0
2016-02-08 15:05:00,56.81,56.85,56.78,56.79,8558.0,50.7016,50.7373,50.6748,50.6838,8558.0
2016-02-08 15:10:00,56.77,56.91,56.76,56.9,6759.0,50.6659,50.7909,50.657,50.7819,6759.0
2016-02-08 15:15:00,56.91,57.15,56.91,57.13,6547.0,50.7909,51.005,50.7909,50.9872,6547.0
2016-02-08 15:20:00,57.1,57.12,57.03,57.06,8100.0,50.9604,50.9783,50.8979,50.9247,8100.0
2016-02-08 15:25:00,57.08,57.08,56.94,56.98,5100.0,50.9426,50.9426,50.8176,50.8533,5100.0
2016-02-08 15:30:00,56.98,57.15,56.97,57.12,11297.0,50.8533,51.005,50.8444,50.9783,11297.0
2016-02-08 15:35:00,57.11,57.11,56.95,56.99,17368.0,50.9693,50.9693,50.8266,50.8623,17368.0
2016-02-08 15:40:00,56.99,57.07,56.94,57.06,70859.0,50.8623,50.9336,50.8176,50.9247,70859.0
2016-02-08 15:45:00,57.04,57.16,57.03,57.13,23281.0,50.9069,51.014,50.8979,50.9872,23281.0
2016-02-08 15:50:00,57.11,57.11,56.94,56.95,20893.0,50.9693,50.9693,50.8176,50.8266,20893.0
2016-02-08 15:55:00,56.94,57.07,56.94,57.05,40809.0,50.8176,50.9336,50.8176,50.9158,40809.0
2016-02-09 09:30:00,55.99,56.04,55.83,55.96,21544.0,50.2319,50.2768,50.0884,50.205,21544.0
2016-02-09 09:35:00,55.96,56.23,55.96,56.17,19658.0,50.205,50.4473,50.205,50.3934,19658.0
2016-02-09 09:40:00,56.17,56.48,56.12,56.48,60040.0,50.3934,50.6716,50.3486,50.6716,60040.0
2016-02-09 09:45:00,56.51,56.74,56.51,56.64,13875.0,50.6985,50.9048,50.6985,50.8151,13875.0
2016-02-09 09:50:00,56.7,56.8,56.6,56.77,8300.0,50.8689,50.9586,50.7792,50.9317,8300.0
2016-02-09 09:55:00,56.75,56.75,56.59,56.75,9311.0,50.9138,50.9138,50.7702,50.9138,9311.0
2016-02-09 10:00:00,56.65,56.94,56.65,56.94,5406.0,50.8241,51.0842,50.8241,51.0842,5406.0
2016-02-09 10:05:00,56.94,57.02,56.82,57.02,10689.0,51.0842,51.156,50.9766,51.156,10689.0
2016-02-09 10:10:00,56.96,56.96,56.73,56.73,14365.0,51.1022,51.1022,50.8958,50.8958,14365.0
2016-02-09 10:15:00,56.75,56.88,56.7,56.87,12737.0,50.9138,51.0304,50.8689,51.0214,12737.0
2016-02-09 10:20:00,56.87,57.0,56.83,56.98,8624.0,51.0214,51.1381,50.9856,51.1201,8624.0
2016-02-09 10:25:00,56.99,56.99,56.81,56.83,22403.0,51.1291,51.1291,50.9676,50.9856,22403.0
2016-02-09 10:30:00,56.83,56.84,56.78,56.83,3502.0,50.9856,50.9945,50.9407,50.9856,3502.0
2016-02-09 10:35:00,56.83,56.84,56.76,56.77,5705.0,50.9856,50.9945,50.9228,50.9317,5705.0
2016-02-09 10:40:00,56.79,56.8,56.71,56.73,7626.0,50.9497,50.9586,50.8779,50.8958,7626.0
2016-02-09 10:45:00,56.74,56.85,56.74,56.84,7395.0,50.9048,51.0035,50.9048,50.9945,7395.0
2016-02-09 10:50:00,56.84,56.85,56.75,56.79,10425.0,50.9945,51.0035,50.9138,50.9497,10425.0
2016-02-09 10:55:00,56.81,56.81,56.68,56.69,6502.0,50.9676,50.9676,50.851,50.86,6502.0
2016-02-09 11:00:00,56.69,56.85,56.66,56.83,4300.0,50.86,51.0035,50.833,50.9856,4300.0
2016-02-09 11:05:00,56.84,57.0,56.81,57.0,4821.0,50.9945,51.1381,50.9676,51.1381,4821.0
2016-02-09 11:10:00,57.03,57.21,57.03,57.14,6209.0,51.165,51.3265,51.165,51.2637,6209.0
2016-02-09 11:15:00,57.13,57.16,57.02,57.14,12145.0,51.2547,51.2816,51.156,51.2637,12145.0
2016-02-09 11:20:00,57.13,57.24,57.13,57.24,10288.0,51.2547,51.3534,51.2547,51.3534,10288.0
2016-02-09 11:25:00,57.23,57.24,57.19,57.22,19389.0,51.3444,51.3534,51.3085,51.3355,19389.0
2016-02-09 11:30:00,57.21,57.24,57.12,57.13,12497.0,51.3265,51.3534,51.2457,51.2547,12497.0
2016-02-09 11:35:00,57.14,57.18,57.06,57.15,11546.0,51.2637,51.2996,51.1919,51.2726,11546.0
2016-02-09 11:40:00,57.19,57.24,57.19,57.21,7461.0,51.3085,51.3534,51.3085,51.3265,7461.0
2016-02-09 11:45:00,57.21,57.22,57.12,57.15,5795.0,51.3265,51.3355,51.2457,51.2726,5795.0
2016-02-09 11:50:00,57.13,57.16,57.05,57.09,4938.0,51.2547,51.2816,51.1829,51.2188,4938.0
2016-02-09 11:55:00,57.05,57.08,57.02,57.05,3205.0,51.1829,51.2098,51.156,51.1829,3205.0
2016-02-09 12:00:00,57.05,57.21,57.05,57.19,5276.0,51.1829,51.3265,51.1829,51.3085,5276.0
2016-02-09 12:05:00,57.16,57.24,57.15,57.24,7317.0,51.2816,51.3534,51.2726,51.3534,7317.0
2016-02-09 12:10:00,57.22,57.34,57.21,57.28,15684.0,51.3355,51.4431,51.3265,51.3893,15684.0
2016-02-09 12:15:00,57.28,57.32,57.26,57.28,8801.0,51.3893,51.4252,51.3713,51.3893,8801.0
2016-02-09 12:20:00,57.29,57.36,57.26,57.32,9472.0,51.3983,51.4611,51.3713,51.4252,9472.0
2016-02-09 12:25:00,57.32,57.44,57.3,57.35,11160.0,51.4252,51.5328,51.4072,51.4521,11160.0
2016-02-09 12:30:00,57.34,57.43,57.31,57.42,8998.0,51.4431,51.5239,51.4162,51.5149,8998.0
2016-02-09 12:35:00,57.44,57.58,57.42,57.51,13593.0,51.5328,51.6584,51.5149,51.5956,13593.0
2016-02-09 12:40:00,57.53,57.57,57.51,57.57,6901.0,51.6136,51.6495,51.5956,51.6495,6901.0
2016-02-09 12:45:00,57.58,57.63,57.56,57.57,8560.0,51.6584,51.7033,51.6405,51.6495,8560.0
2016-02-09 12:50:00,57.56,57.61,57.54,57.57,8668.0,51.6405,51.6853,51.6225,51.6495,8668.0
2016-02-09 12:55:00,57.56,57.57,57.53,57.55,4925.0,51.6405,51.6495,51.6136,51.6315,4925.0
2016-02-09 13:00:00,57.58,57.59,57.52,57.52,7354.0,51.6584,51.6674,51.6046,51.6046,7354.0
2016-02-09 13:05:00,57.52,57.55,57.49,57.53,4907.0,51.6046,51.6315,51.5777,51.6136,4907.0
2016-02-09 13:10:00,57.5,57.5,57.35,57.41,11601.0,51.5867,51.5867,51.4521,51.5059,11601.0
2016-02-09 13:15:00,57.4,57.45,57.4,57.44,5005.0,51.4969,51.5418,51.4969,51.5328,5005.0
2016-02-09 13:20:00,57.44,57.53,57.41,57.52,6486.0,51.5328,51.6136,51.5059,51.6046,6486.0
2016-02-09 13:25:00,57.53,57.56,57.44,57.47,18345.0,51.6136,51.6405,51.5328,51.5597,18345.0
2016-02-09 13:30:00,57.47,57.55,57.28,57.28,85559.0,51.5597,51.6315,51.3893,51.3893,85559.0
2016-02-09 13:35:00,57.27,57.29,57.1,57.1,28591.0,51.3803,51.3983,51.2278,51.2278,28591.0
2016-02-09 13:40:00,57.08,57.15,57.08,57.14,6241.0,51.2098,51.2726,51.2098,51.2637,6241.0
2016-02-09 13:45:00,57.14,57.17,57.06,57.08,5709.0,51.2637,51.2906,51.1919,51.2098,5709.0
2016-02-09 13:50:00,57.07,57.11,57.04,57.11,2173.0,51.2009,51.2368,51.174,51.2368,2173.0
2016-02-09 13:55:00,57.11,57.15,57.1,57.12,2002.0,51.2368,51.2726,51.2278,51.2457,2002.0
2016-02-09 14:00:00,57.12,57.16,57.09,57.14,7971.0,51.2457,51.2816,51.2188,51.2637,7971.0
2016-02-09 14:05:00,57.14,57.31,57.14,57.2,13204.0,51.2637,51.4162,51.2637,51.3175,13204.0
2016-02-09 14:10:00,57.22,57.23,57.06,57.1,4000.0,51.3355,51.3444,51.1919,51.2278,4000.0
2016-02-09 14:15:00,57.12,57.15,57.05,57.05,25121.0,51.2457,51.2726,51.1829,51.1829,25121.0
2016-02-09 14:20:00,57.05,57.09,57.0,57.01,18904.0,51.1829,51.2188,51.1381,51.147,18904.0
2016-02-09 14:25:00,57.01,57.06,56.99,57.0,24774.0,51.147,51.1919,51.1291,51.1381,24774.0
2016-02-09 14:30:00,57.01,57.14,57.01,57.12,10249.0,51.147,51.2637,51.147,51.2457,10249.0
2016-02-09 14:35:00,57.14,57.26,57.14,57.21,4919.0,51.2637,51.3713,51.2637,51.3265,4919.0
2016-02-09 14:40:00,57.19,57.3,57.14,57.3,6038.0,51.3085,51.4072,51.2637,51.4072,6038.0
2016-02-09 14:45:00,57.29,57.29,57.15,57.15,3518.0,51.3983,51.3983,51.2726,51.2726,3518.0
2016-02-09 14:50:00,57.14,57.24,57.12,57.22,5100.0,51.2637,51.3534,51.2457,51.3355,5100.0
2016-02-09 14:55:00,57.22,57.25,57.15,57.2,9373.0,51.3355,51.3624,51.2726,51.3175,9373.0
2016-02-09 15:00:00,57.21,57.33,57.21,57.33,5855.0,51.3265,51.4341,51.3265,51.4341,5855.0
2016-02-09 15:05:00,57.31,57.53,57.29,57.45,7005.0,51.4162,51.6136,51.3983,51.5418,7005.0
2016-02-09 15:10:00,57.44,57.52,57.36,57.41,15712.0,51.5328,51.6046,51.4611,51.5059,15712.0
2016-02-09 15:15:00,57.41,57.46,57.28,57.29,7758.0,51.5059,51.5508,51.3893,51.3983,7758.0
2016-02-09 15:20:00,57.25,57.3,57.19,57.19,6495.0,51.3624,51.4072,51.3085,51.3085,6495.0
2016-02-09 15:25:00,57.19,57.22,57.07,57.22,11041.0,51.3085,51.3355,51.2009,51.3355,11041.0
2016-02-09 15:30:00,57.2,57.29,57.17,57.25,15430.0,51.3175,51.3983,51.2906,51.3624,15430.0
2016-02-09 15:35:00,57.27,57.35,57.24,57.31,17388.0,51.3803,51.4521,51.3534,51.4162,17388.0
2016-02-09 15:40:00,57.3,57.31,57.17,57.23,35420.0,51.4072,51.4162,51.2906,51.3444,35420.0
2016-02-09 15:45:00,57.23,57.27,57.16,57.21,48116.0,51.3444,51.3803,51.2816,51.3265,48116.0
2016-02-09 15:50:00,57.21,57.28,57.18,57.22,43420.0,51.3265,51.3893,51.2996,51.3355,43420.0
2016-02-09 15:55:00,57.22,57.27,57.15,57.18,81793.0,51.3355,51.3803,51.2726,51.2996,81793.0
2016-02-10 09:30:00,57.56,57.69,57.19,57.69,40711.0,51.6405,51.7571,51.3085,51.7571,40711.0
2016-02-10 09:35:00,57.67,58.15,57.6,58.15,78468.0,51.7392,52.1698,51.6764,52.1698,78468.0
2016-02-10 09:40:00,58.15,58.32,58.09,58.25,60526.0,52.1698,52.3223,52.116,52.2595,60526.0
2016-02-10 09:45:00,58.3,58.48,58.08,58.16,66642.0,52.3044,52.4659,52.107,52.1788,66642.0
2016-02-10 09:50:00,58.17,58.4,58.14,58.4,19227.0,52.1878,52.3941,52.1608,52.3941,19227.0
2016-02-10 09:55:00,58.39,58.47,58.13,58.13,18602.0,52.3851,52.4569,52.1519,52.1519,18602.0
2016-02-10 10:00:00,58.15,58.39,58.13,58.39,24576.0,52.1698,52.3851,52.1519,52.3851,24576.0
2016-02-10 10:05:00,58.36,58.38,58.16,58.16,6050.0,52.3582,52.3762,52.1788,52.1788,6050.0
2016-02-10 10:10:00,58.17,58.44,58.17,58.39,34105.0,52.1878,52.43,52.1878,52.3851,34105.0
2016-02-10 10:15:00,58.4,58.54,58.39,58.54,9200.0,52.3941,52.5197,52.3851,52.5197,9200.0
2016-02-10 10:20:00,58.58,58.69,58.58,58.64,36514.0,52.5556,52.6543,52.5556,52.6094,36514.0
2016-02-10 10:25:00,58.67,58.78,58.66,58.77,31069.0,52.6363,52.735,52.6274,52.726,31069.0
2016-02-10 10:30:00,58.77,58.81,58.68,58.75,12753.0,52.726,52.7619,52.6453,52.7081,12753.0
2016-02-10 10:35:00,58.67,58.79,58.6,58.64,33410.0,52.6363,52.744,52.5735,52.6094,33410.0
2016-02-10 10:40:00,58.62,58.78,58.61,58.75,32427.0,52.5915,52.735,52.5825,52.7081,32427.0
2016-02-10 10:45:00,58.73,58.83,58.73,58.8,18225.0,52.6902,52.7799,52.6902,52.753,18225.0
2016-02-10 10:50:00,58.78,58.87,58.64,58.78,33713.0,52.735,52.8158,52.6094,52.735,33713.0
2016-02-10 10:55:00,58.8,58.8,58.63,58.79,12341.0,52.753,52.753,52.6004,52.744,12341.0
2016-02-10 11:00:00,58.81,58.82,58.65,58.81,36000.0,52.7619,52.7709,52.6184,52.7619,36000.0
2016-02-10 11:05:00,58.78,58.82,58.58,58.67,24039.0,52.735,52.7709,52.5556,52.6363,24039.0
2016-02-10 11:10:00,58.66,58.71,58.51,58.53,50100.0,52.6274,52.6722,52.4928,52.5107,50100.0
2016-02-10 11:15:00,58.5,58.73,58.47,58.73,48315.0,52.4838,52.6902,52.4569,52.6902,48315.0
2016-02-10 11:20:00,58.72,58.83,58.66,58.8,22310.0,52.6812,52.7799,52.6274,52.753,22310.0
2016-02-10 11:25:00,58.79,58.8,58.7,58.74,33758.0,52.744,52.753,52.6632,52.6991,33758.0
2016-02-10 11:30:00,58.76,58.79,58.73,58.76,8562.0,52.7171,52.744,52.6902,52.7171,8562.0
2016-02-10 11:35:00,58.76,58.78,58.71,58.75,27216.0,52.7171,52.735,52.6722,52.7081,27216.0
2016-02-10 11:40:00,58.75,58.75,58.7,58.7,10563.0,52.7081,52.7081,52.6632,52.6632,10563.0
2016-02-10 11:45:00,58.69,58.77,58.69,58.77,4439.0,52.6543,52.726,52.6543,52.726,4439.0
2016-02-10 11:50:00,58.79,58.87,58.78,58.86,5512.0,52.744,52.8158,52.735,52.8068,5512.0
2016-02-10 11:55:00,58.86,58.91,58.82,58.84,4166.0,52.8068,52.8516,52.7709,52.7888,4166.0
2016-02-10 12:00:00,58.85,58.93,58.83,58.91,12251.0,52.7978,52.8696,52.7799,52.8516,12251.0
2016-02-10 12:05:00,58.89,58.92,58.82,58.92,4814.0,52.8337,52.8606,52.7709,52.8606,4814.0
2016-02-10 12:10:00,58.89,58.89,58.72,58.72,3100.0,52.8337,52.8337,52.6812,52.6812,3100.0
2016-02-10 12:15:00,58.71,58.75,58.68,58.71,5266.0,52.6722,52.7081,52.6453,52.6722,5266.0
2016-02-10 12:20:00,58.74,58.88,58.74,58.88,4939.0,52.6991,52.8247,52.6991,52.8247,4939.0
2016-02-10 12:25:00,58.88,58.91,58.82,58.89,9235.0,52.8247,52.8516,52.7709,52.8337,9235.0
2016-02-10 12:30:00,58.9,58.9,58.59,58.6,17896.0,52.8427,52.8427,52.5646,52.5735,17896.0
2016-02-10 12:35:00,58.61,58.67,58.57,58.57,8556.0,52.5825,52.6363,52.5466,52.5466,8556.0
2016-02-10 12:40:00,58.58,58.67,58.56,58.67,20402.0,52.5556,52.6363,52.5376,52.6363,20402.0
2016-02-10 12:45:00,58.61,58.76,58.58,58.75,38661.0,52.5825,52.7171,52.5556,52.7081,38661.0
2016-02-10 12:50:00,58.76,58.82,58.74,58.8,5200.0,52.7171,52.7709,52.6991,52.753,5200.0
2016-02-10 12:55:00,58.79,58.87,58.74,58.87,6012.0,52.744,52.8158,52.6991,52.8158,6012.0
2016-02-10 13:00:00,58.85,58.88,58.77,58.86,9782.0,52.7978,52.8247,52.726,52.8068,9782.0
2016-02-10 13:05:00,58.83,58.84,58.78,58.81,14300.0,52.7799,52.7888,52.735,52.7619,14300.0
2016-02-10 13:10:00,58.79,58.82,58.78,58.8,5617.0,52.744,52.7709,52.735,52.753,5617.0
2016-02-10 13:15:00,58.79,58.84,58.78,58.83,9309.0,52.744,52.7888,52.735,52.7799,9309.0
2016-02-10 13:20:00,58.84,58.93,58.84,58.88,7100.0,52.7888,52.8696,52.7888,52.8247,7100.0
2016-02-10 13:25:00,58.84,58.87,58.8,58.85,17934.0,52.7888,52.8158,52.753,52.7978,17934.0
2016-02-10 13:30:00,58.84,58.85,58.8,58.84,20774.0,52.7888,52.7978,52.753,52.7888,20774.0
2016-02-10 13:35:00,58.86,58.89,58.84,58.84,4729.0,52.8068,52.8337,52.7888,52.7888,4729.0
2016-02-10 13:40:00,58.85,58.89,58.83,58.89,12490.0,52.7978,52.8337,52.7799,52.8337,12490.0
2016-02-10 13:45:00,58.87,58.91,58.85,58.86,5364.0,52.8158,52.8516,52.7978,52.8068,5364.0
2016-02-10 13:50:00,58.85,58.93,58.82,58.91,10304.0,52.7978,52.8696,52.7709,52.8516,10304.0
2016-02-10 13:55:00,58.92,58.93,58.84,58.84,2781.0,52.8606,52.8696,52.7888,52.7888,2781.0
2016-02-10 14:00:00,58.87,58.89,58.79,58.88,45145.0,52.8158,52.8337,52.744,52.8247,45145.0
2016-02-10 14:05:00,58.85,58.87,58.83,58.86,6641.0,52.7978,52.8158,52.7799,52.8068,6641.0
2016-02-10 14:10:00,58.86,58.86,58.75,58.75,6129.0,52.8068,52.8068,52.7081,52.7081,6129.0
2016-02-10 14:15:00,58.77,58.79,58.62,58.64,12838.0,52.726,52.744,52.5915,52.6094,12838.0
2016-02-10 14:20:00,58.64,58.7,58.56,58.69,28236.0,52.6094,52.6632,52.5376,52.6543,28236.0
2016-02-10 14:25:00,58.68,58.68,58.62,58.66,23033.0,52.6453,52.6453,52.5915,52.6274,23033.0
2016-02-10 14:30:00,58.63,58.67,58.5,58.52,33849.0,52.6004,52.6363,52.4838,52.5018,33849.0
2016-02-10 14:35:00,58.52,58.66,58.5,58.52,36500.0,52.5018,52.6274,52.4838,52.5018,36500.0
2016-02-10 14:40:00,58.49,58.49,58.27,58.3,16787.0,52.4748,52.4748,52.2775,52.3044,16787.0
2016-02-10 14:45:00,58.3,58.47,58.26,58.45,31603.0,52.3044,52.4569,52.2685,52.439,31603.0
2016-02-10 14:50:00,58.42,58.49,58.42,58.45,7025.0,52.412,52.4748,52.412,52.439,7025.0
2016-02-10 14:55:00,58.45,58.46,58.31,58.32,12200.0,52.439,52.4479,52.3134,52.3223,12200.0
2016-02-10 15:00:00,58.31,58.45,58.31,58.45,7798.0,52.3134,52.439,52.3134,52.439,7798.0
2016-02-10 15:05:00,58.42,58.46,58.25,58.25,12800.0,52.412,52.4479,52.2595,52.2595,12800.0
2016-02-10 15:10:00,58.24,58.25,58.15,58.17,12164.0,52.2506,52.2595,52.1698,52.1878,12164.0
2016-02-10 15:15:00,58.17,58.2,58.01,58.03,10869.0,52.1878,52.2147,52.0442,52.0621,10869.0
2016-02-10 15:20:00,58.03,58.07,57.94,58.01,12819.0,52.0621,52.098,51.9814,52.0442,12819.0
2016-02-10 15:25:00,58.0,58.03,57.91,57.94,19727.0,52.0352,52.0621,51.9545,51.9814,19727.0
2016-02-10 15:30:00,57.94,57.96,57.87,57.89,22977.0,51.9814,51.9993,51.9186,51.9365,22977.0
2016-02-10 15:35:00,57.9,57.9,57.76,57.77,16970.0,51.9455,51.9455,51.8199,51.8289,16970.0
2016-02-10 15:40:00,57.76,57.88,57.76,57.86,19268.0,51.8199,51.9276,51.8199,51.9096,19268.0
2016-02-10 15:45:00,57.86,57.93,57.76,57.78,35848.0,51.9096,51.9724,51.8199,51.8379,35848.0
2016-02-10 15:50:00,57.76,57.78,57.67,57.71,45538.0,51.8199,51.8379,51.7392,51.7751,45538.0
2016-02-10 15:55:00,57.7,57.78,57.69,57.73,100698.0,51.7661,51.8379,51.7571,51.793,100698.0
2016-02-11 09:30:00,56.73,57.54,56.71,57.54,18629.0,50.8958,51.6225,50.8779,51.6225,18629.0
2016-02-11 09:35:00,57.53,57.57,57.28,57.49,34420.0,51.6136,51.6495,51.3893,51.5777,34420.0
2016-02-11 09:40:00,57.49,57.49,56.94,57.02,13324.0,51.5777,51.5777,51.0842,51.156,13324.0
2016-02-11 09:45:00,57.08,57.21,56.81,56.81,23350.0,51.2098,51.3265,50.9676,50.9676,23350.0
2016-02-11 09:50:00,56.85,56.91,56.7,56.86,28815.0,51.0035,51.0573,50.8689,51.0125,28815.0
2016-02-11 09:55:00,56.85,57.21,56.82,57.03,15623.0,51.0035,51.3265,50.9766,51.165,15623.0
2016-02-11 10:00:00,57.01,57.04,56.7,56.7,7500.0,51.147,51.174,50.8689,50.8689,7500.0
2016-02-11 10:05:00,56.69,56.77,56.6,56.65,16683.0,50.86,50.9317,50.7792,50.8241,16683.0
2016-02-11 10:10:00,56.66,56.8,56.62,56.78,20660.0,50.833,50.9586,50.7972,50.9407,20660.0
2016-02-11 10:15:00,56.77,56.77,56.66,56.69,9200.0,50.9317,50.9317,50.833,50.86,9200.0
2016-02-11 10:20:00,56.72,56.72,56.54,56.65,23230.0,50.8869,50.8869,50.7254,50.8241,23230.0
2016-02-11 10:25:00,56.69,56.69,56.29,56.29,8909.0,50.86,50.86,50.5011,50.5011,8909.0
2016-02-11 10:30:00,56.29,56.33,56.17,56.26,7950.0,50.5011,50.537,50.3934,50.4742,7950.0
2016-02-11 10:35:00,56.4,56.41,56.26,56.26,7453.0,50.5998,50.6088,50.4742,50.4742,7453.0
2016-02-11 10:40:00,56.27,56.31,56.22,56.29,13200.0,50.4831,50.519,50.4383,50.5011,13200.0
2016-02-11 10:45:00,56.29,56.63,56.25,56.59,18080.0,50.5011,50.8061,50.4652,50.7702,18080.0
2016-02-11 10:50:00,56.57,56.59,56.42,56.42,7294.0,50.7523,50.7702,50.6177,50.6177,7294.0
2016-02-11 10:55:00,56.45,56.5,56.35,56.35,4085.0,50.6446,50.6895,50.5549,50.5549,4085.0
2016-02-11 11:00:00,56.33,56.46,56.33,56.36,5100.0,50.537,50.6536,50.537,50.5639,5100.0
2016-02-11 11:05:00,56.34,56.34,56.27,56.3,5700.0,50.546,50.546,50.4831,50.5101,5700.0
2016-02-11 11:10:00,56.32,56.32,56.19,56.24,4168.0,50.528,50.528,50.4114,50.4562,4168.0
2016-02-11 11:15:00,56.22,56.34,56.22,56.34,4750.0,50.4383,50.546,50.4383,50.546,4750.0
2016-02-11 11:20:00,56.39,56.51,56.37,56.41,5600.0,50.5908,50.6985,50.5729,50.6088,5600.0
2016-02-11 11:25:00,56.43,56.46,56.28,56.28,4275.0,50.6267,50.6536,50.4921,50.4921,4275.0
2016-02-11 11:30:00,56.27,56.36,56.24,56.31,6500.0,50.4831,50.5639,50.4562,50.519,6500.0
2016-02-11 11:35:00,56.32,56.49,56.32,56.49,11925.0,50.528,50.6805,50.528,50.6805,11925.0
2016-02-11 11:40:00,56.47,56.59,56.46,56.59,15430.0,50.6626,50.7702,50.6536,50.7702,15430.0
2016-02-11 11:45:00,56.57,56.59,56.48,56.54,11277.0,50.7523,50.7702,50.6716,50.7254,11277.0
2016-02-11 11:50:00,56.52,56.7,56.51,56.7,15715.0,50.7074,50.8689,50.6985,50.8689,15715.0
2016-02-11 11:55:00,56.66,56.76,56.63,56.65,11853.0,50.833,50.9228,50.8061,50.8241,11853.0
2016-02-11 12:00:00,56.63,56.66,56.59,56.6,4373.0,50.8061,50.833,50.7702,50.7792,4373.0
2016-02-11 12:05:00,56.6,56.62,56.54,56.55,5211.0,50.7792,50.7972,50.7254,50.7344,5211.0
2016-02-11 12:10:00,56.55,56.61,56.51,56.52,2443.0,50.7344,50.7882,50.6985,50.7074,2443.0
2016-02-11 12:15:00,56.49,56.57,56.47,56.49,2690.0,50.6805,50.7523,50.6626,50.6805,2690.0
2016-02-11 12:20:00,56.53,56.66,56.53,56.66,2800.0,50.7164,50.833,50.7164,50.833,2800.0
2016-02-11 12:25:00,56.67,56.74,56.64,56.68,2487.0,50.842,50.9048,50.8151,50.851,2487.0
2016-02-11 12:30:00,56.63,56.73,56.63,56.65,15341.0,50.8061,50.8958,50.8061,50.8241,15341.0
2016-02-11 12:35:00,56.65,56.7,56.64,56.68,7212.0,50.8241,50.8689,50.8151,50.851,7212.0
2016-02-11 12:40:00,56.66,56.76,56.66,56.73,4220.0,50.833,50.9228,50.833,50.8958,4220.0
2016-02-11 12:45:00,56.74,56.79,56.71,56.71,3500.0,50.9048,50.9497,50.8779,50.8779,3500.0
2016-02-11 12:50:00,56.69,56.84,56.69,56.84,6800.0,50.86,50.9945,50.86,50.9945,6800.0
2016-02-11 12:55:00,56.85,56.9,56.81,56.82,3200.0,51.0035,51.0484,50.9676,50.9766,3200.0
2016-02-11 13:00:00,56.84,56.95,56.79,56.79,4900.0,50.9945,51.0932,50.9497,50.9497,4900.0
2016-02-11 13:05:00,56.83,56.9,56.79,56.9,5200.0,50.9856,51.0484,50.9497,51.0484,5200.0
2016-02-11 13:10:00,56.89,56.95,56.85,56.93,8200.0,51.0394,51.0932,51.0035,51.0753,8200.0
2016-02-11 13:15:00,56.89,57.02,56.87,56.99,8952.0,51.0394,51.156,51.0214,51.1291,8952.0
2016-02-11 13:20:00,57.03,57.06,56.99,57.02,4985.0,51.165,51.1919,51.1291,51.156,4985.0
2016-02-11 13:25:00,56.99,57.06,56.99,57.05,25106.0,51.1291,51.1919,51.1291,51.1829,25106.0
2016-02-11 13:30:00,57.02,57.13,57.0,57.08,35051.0,51.156,51.2547,51.1381,51.2098,35051.0
2016-02-11 13:35:00,57.02,57.07,56.95,56.98,19122.0,51.156,51.2009,51.0932,51.1201,19122.0
2016-02-11 13:40:00,56.97,57.06,56.96,57.06,23200.0,51.1112,51.1919,51.1022,51.1919,23200.0
2016-02-11 13:45:00,57.08,57.15,57.05,57.1,81713.0,51.2098,51.2726,51.1829,51.2278,81713.0
2016-02-11 13:50:00,57.1,57.14,57.03,57.07,6087.0,51.2278,51.2637,51.165,51.2009,6087.0
2016-02-11 13:55:00,57.08,57.11,57.04,57.1,22400.0,51.2098,51.2368,51.174,51.2278,22400.0
2016-02-11 14:00:00,57.1,57.13,56.96,56.97,14250.0,51.2278,51.2547,51.1022,51.1112,14250.0
2016-02-11 14:05:00,56.96,57.01,56.77,57.0,29410.0,51.1022,51.147,50.9317,51.1381,29410.0
2016-02-11 14:10:00,56.96,56.97,56.86,56.89,41300.0,51.1022,51.1112,51.0125,51.0394,41300.0
2016-02-11 14:15:00,56.89,56.91,56.85,56.87,13605.0,51.0394,51.0573,51.0035,51.0214,13605.0
2016-02-11 14:20:00,56.9,56.9,56.79,56.79,5067.0,51.0484,51.0484,50.9497,50.9497,5067.0
2016-02-11 14:25:00,56.76,56.8,56.65,56.65,2200.0,50.9228,50.9586,50.8241,50.8241,2200.0
2016-02-11 14:30:00,56.63,56.63,56.53,56.56,6082.0,50.8061,50.8061,50.7164,50.7433,6082.0
2016-02-11 14:35:00,56.57,56.69,56.41,56.66,10930.0,50.7523,50.86,50.6088,50.833,10930.0
2016-02-11 14:40:00,56.74,56.87,56.59,56.83,10150.0,50.9048,51.0214,50.7702,50.9856,10150.0
2016-02-11 14:45:00,56.83,56.99,56.81,56.95,3900.0,50.9856,51.1291,50.9676,51.0932,3900.0
2016-02-11 14:50:00,56.97,57.08,56.95,57.03,4322.0,51.1112,51.2098,51.0932,51.165,4322.0
2016-02-11 14:55:00,57.05,57.08,56.96,57.0,7000.0,51.1829,51.2098,51.1022,51.1381,7000.0
2016-02-11 15:00:00,56.99,57.03,56.95,56.99,21258.0,51.1291,51.165,51.0932,51.1291,21258.0
2016-02-11 15:05:00,56.99,57.05,56.93,56.96,22746.0,51.1291,51.1829,51.0753,51.1022,22746.0
2016-02-11 15:10:00,56.97,57.06,56.96,57.0,7649.0,51.1112,51.1919,51.1022,51.1381,7649.0
2016-02-11 15:15:00,57.0,57.0,56.91,56.93,4928.0,51.1381,51.1381,51.0573,51.0753,4928.0
2016-02-11 15:20:00,56.92,57.0,56.9,56.9,6101.0,51.0663,51.1381,51.0484,51.0484,6101.0
2016-02-11 15:25:00,56.89,57.05,56.87,57.02,8145.0,51.0394,51.1829,51.0214,51.156,8145.0
2016-02-11 15:30:00,57.0,57.11,56.94,57.11,13060.0,51.1381,51.2368,51.0842,51.2368,13060.0
2016-02-11 15:35:00,57.09,57.3,57.09,57.29,20664.0,51.2188,51.4072,51.2188,51.3983,20664.0
2016-02-11 15:40:00,57.29,57.46,57.23,57.41,64604.0,51.3983,51.5508,51.3444,51.5059,64604.0
2016-02-11 15:45:00,57.42,57.49,57.36,57.48,84714.0,51.5149,51.5777,51.4611,51.5687,84714.0
2016-02-11 15:50:00,57.48,57.49,57.34,57.34,109092.0,51.5687,51.5777,51.4431,51.4431,109092.0
2016-02-11 15:55:00,57.35,57.36,57.1,57.1,80359.0,51.4521,51.4611,51.2278,51.2278,80359.0
2016-02-12 09:30:00,57.34,57.68,57.15,57.54,50525.0,51.4431,51.7481,51.2726,51.6225,50525.0
2016-02-12 09:35:00,57.54,57.57,57.5,57.54,4700.0,51.6225,51.6495,51.5867,51.6225,4700.0
2016-02-12 09:40:00,57.47,57.59,57.47,57.56,31230.0,51.5597,51.6674,51.5597,51.6405,31230.0
2016-02-12 09:45:00,57.54,57.54,57.27,57.27,27500.0,51.6225,51.6225,51.3803,51.3803,27500.0
2016-02-12 09:50:00,57.28,57.32,57.15,57.28,4970.0,51.3893,51.4252,51.2726,51.3893,4970.0
2016-02-12 09:55:00,57.31,57.39,57.31,57.39,900.0,51.4162,51.488,51.4162,51.488,900.0
2016-02-12 10:00:00,57.14,57.23,57.14,57.2,5700.0,51.2637,51.3444,51.2637,51.3175,5700.0
2016-02-12 10:05:00,57.25,57.26,57.05,57.1,4600.0,51.3624,51.3713,51.1829,51.2278,4600.0
2016-02-12 10:10:00,57.15,57.17,56.94,56.97,5867.0,51.2726,51.2906,51.0842,51.1112,5867.0
2016-02-12 10:15:00,56.98,57.12,56.91,57.1,10204.0,51.1201,51.2457,51.0573,51.2278,10204.0
2016-02-12 10:20:00,57.14,57.22,57.07,57.1,6100.0,51.2637,51.3355,51.2009,51.2278,6100.0
2016-02-12 10:25:00,57.06,57.1,57.0,57.0,2700.0,51.1919,51.2278,51.1381,51.1381,2700.0
2016-02-12 10:30:00,56.98,57.09,56.94,57.09,4500.0,51.1201,51.2188,51.0842,51.2188,4500.0
2016-02-12 10:35:00,57.06,57.06,56.96,57.0,4800.0,51.1919,51.1919,51.1022,51.1381,4800.0
2016-02-12 10:40:00,56.98,57.0,56.9,56.9,1800.0,51.1201,51.1381,51.0484,51.0484,1800.0
2016-02-12 10:45:00,56.87,56.87,56.79,56.8,3800.0,51.0214,51.0214,50.9497,50.9586,3800.0
2016-02-12 10:50:00,56.82,57.05,56.8,56.95,18017.0,50.9766,51.1829,50.9586,51.0932,18017.0
2016-02-12 10:55:00,56.92,56.98,56.89,56.89,856.0,51.0663,51.1201,51.0394,51.0394,856.0
2016-02-12 11:00:00,56.93,57.01,56.93,56.95,1707.0,51.0753,51.147,51.0753,51.0932,1707.0
2016-02-12 11:05:00,56.95,57.04,56.89,56.9,4553.0,51.0932,51.174,51.0394,51.0484,4553.0
2016-02-12 11:10:00,56.9,57.06,56.9,57.04,5591.0,51.0484,51.1919,51.0484,51.174,5591.0
2016-02-12 11:15:00,57.04,57.08,56.99,56.99,3400.0,51.174,51.2098,51.1291,51.1291,3400.0
2016-02-12 11:20:00,56.99,56.99,56.9,56.98,2502.0,51.1291,51.1291,51.0484,51.1201,2502.0
2016-02-12 11:25:00,56.95,56.97,56.92,56.96,4038.0,51.0932,51.1112,51.0663,51.1022,4038.0
2016-02-12 11:30:00,56.94,57.0,56.9,56.99,8384.0,51.0842,51.1381,51.0484,51.1291,8384.0
2016-02-12 11:35:00,56.99,57.05,56.99,57.02,5390.0,51.1291,51.1829,51.1291,51.156,5390.0
2016-02-12 11:40:00,57.0,57.03,56.99,57.02,7336.0,51.1381,51.165,51.1291,51.156,7336.0
2016-02-12 11:45:00,57.04,57.07,57.04,57.04,800.0,51.174,51.2009,51.174,51.174,800.0
2016-02-12 11:50:00,57.0,57.01,56.96,56.96,12100.0,51.1381,51.147,51.1022,51.1022,12100.0
2016-02-12 11:55:00,56.99,57.06,56.97,57.05,3527.0,51.1291,51.1919,51.1112,51.1829,3527.0
2016-02-12 12:00:00,57.05,57.05,56.98,57.01,4318.0,51.1829,51.1829,51.1201,51.147,4318.0
2016-02-12 12:05:00,57.01,57.03,56.93,56.93,2288.0,51.147,51.165,51.0753,51.0753,2288.0
2016-02-12 12:10:00,56.94,57.01,56.93,56.95,6230.0,51.0842,51.147,51.0753,51.0932,6230.0
2016-02-12 12:15:00,56.98,56.98,56.94,56.94,1800.0,51.1201,51.1201,51.0842,51.0842,1800.0
2016-02-12 12:20:00,56.95,57.0,56.95,56.98,2900.0,51.0932,51.1381,51.0932,51.1201,2900.0
2016-02-12 12:25:00,56.96,56.99,56.95,56.98,1500.0,51.1022,51.1291,51.0932,51.1201,1500.0
2016-02-12 12:30:00,57.01,57.03,56.95,56.95,4140.0,51.147,51.165,51.0932,51.0932,4140.0
2016-02-12 12:35:00,56.93,57.0,56.93,56.98,2602.0,51.0753,51.1381,51.0753,51.1201,2602.0
2016-02-12 12:40:00,56.98,57.01,56.98,57.0,2600.0,51.1201,51.147,51.1201,51.1381,2600.0
2016-02-12 12:45:00,56.99,57.04,56.98,57.04,1540.0,51.1291,51.174,51.1201,51.174,1540.0
2016-02-12 12:50:00,57.04,57.13,57.04,57.13,1100.0,51.174,51.2547,51.174,51.2547,1100.0
2016-02-12 12:55:00,57.16,57.16,57.05,57.11,3400.0,51.2816,51.2816,51.1829,51.2368,3400.0
2016-02-12 13:00:00,57.1,57.12,57.05,57.08,3827.0,51.2278,51.2457,51.1829,51.2098,3827.0
2016-02-12 13:05:00,57.07,57.07,57.0,57.0,2060.0,51.2009,51.2009,51.1381,51.1381,2060.0
2016-02-12 13:10:00,56.98,57.06,56.98,57.03,2500.0,51.1201,51.1919,51.1201,51.165,2500.0
2016-02-12 13:15:00,57.06,57.18,57.06,57.16,7127.0,51.1919,51.2996,51.1919,51.2816,7127.0
2016-02-12 13:20:00,57.17,57.18,57.14,57.17,3843.0,51.2906,51.2996,51.2637,51.2906,3843.0
2016-02-12 13:25:00,57.15,57.18,57.15,57.18,900.0,51.2726,51.2996,51.2726,51.2996,900.0
2016-02-12 13:30:00,57.19,57.25,57.18,57.23,5840.0,51.3085,51.3624,51.2996,51.3444,5840.0
2016-02-12 13:35:00,57.27,57.36,57.27,57.36,1300.0,51.3803,51.4611,51.3803,51.4611,1300.0
2016-02-12 13:40:00,57.4,57.45,57.4,57.43,500.0,51.4969,51.5418,51.4969,51.5239,500.0
2016-02-12 13:45:00,57.47,57.56,57.45,57.55,17193.0,51.5597,51.6405,51.5418,51.6315,17193.0
2016-02-12 13:50:00,57.55,57.62,57.53,57.62,4710.0,51.6315,51.6943,51.6136,51.6943,4710.0
2016-02-12 13:55:00,57.62,57.69,57.6,57.6,4613.0,51.6943,51.7571,51.6764,51.6764,4613.0
2016-02-12 14:00:00,57.62,57.65,57.52,57.55,22053.0,51.6943,51.7212,51.6046,51.6315,22053.0
2016-02-12 14:05:00,57.54,57.76,57.54,57.76,12078.0,51.6225,51.8199,51.6225,51.8199,12078.0
2016-02-12 14:10:00,57.78,57.86,57.73,57.73,64663.0,51.8379,51.9096,51.793,51.793,64663.0
2016-02-12 14:15:00,57.73,57.79,57.61,57.61,51972.0,51.793,51.8468,51.6853,51.6853,51972.0
2016-02-12 14:20:00,57.56,57.6,57.55,57.6,1937.0,51.6405,51.6764,51.6315,51.6764,1937.0
2016-02-12 14:25:00,57.59,57.63,57.57,57.59,5000.0,51.6674,51.7033,51.6495,51.6674,5000.0
2016-02-12 14:30:00,57.6,57.61,57.56,57.6,3778.0,51.6764,51.6853,51.6405,51.6764,3778.0
2016-02-12 14:35:00,57.59,57.62,57.55,57.61,3600.0,51.6674,51.6943,51.6315,51.6853,3600.0
2016-02-12 14:40:00,57.6,57.66,57.6,57.66,1729.0,51.6764,51.7302,51.6764,51.7302,1729.0
2016-02-12 14:45:00,57.7,57.71,57.65,57.67,3000.0,51.7661,51.7751,51.7212,51.7392,3000.0
2016-02-12 14:50:00,57.68,57.71,57.65,57.65,5178.0,51.7481,51.7751,51.7212,51.7212,5178.0
2016-02-12 14:55:00,57.62,57.68,57.62,57.66,2602.0,51.6943,51.7481,51.6943,51.7302,2602.0
2016-02-12 15:00:00,57.65,57.66,57.6,57.62,4282.0,51.7212,51.7302,51.6764,51.6943,4282.0
2016-02-12 15:05:00,57.63,57.69,57.63,57.65,5800.0,51.7033,51.7571,51.7033,51.7212,5800.0
2016-02-12 15:10:00,57.67,57.7,57.67,57.69,2664.0,51.7392,51.7661,51.7392,51.7571,2664.0
2016-02-12 15:15:00,57.69,57.76,57.69,57.76,3584.0,51.7571,51.8199,51.7571,51.8199,3584.0
2016-02-12 15:20:00,57.77,57.84,57.77,57.84,4855.0,51.8289,51.8917,51.8289,51.8917,4855.0
2016-02-12 15:25:00,57.82,57.89,57.79,57.89,8608.0,51.8737,51.9365,51.8468,51.9365,8608.0
2016-02-12 15:30:00,57.9,57.9,57.74,57.74,6750.0,51.9455,51.9455,51.802,51.802,6750.0
2016-02-12 15:35:00,57.73,57.74,57.66,57.7,7379.0,51.793,51.802,51.7302,51.7661,7379.0
2016-02-12 15:40:00,57.69,57.79,57.65,57.79,11573.0,51.7571,51.8468,51.7212,51.8468,11573.0
2016-02-12 15:45:00,57.8,57.91,57.8,57.87,18687.0,51.8558,51.9545,51.8558,51.9186,18687.0
2016-02-12 15:50:00,57.85,57.88,57.83,57.87,16554.0,51.9007,51.9276,51.8827,51.9186,16554.0
2016-02-12 15:55:00,57.88,57.9,57.83,57.88,49533.0,51.9276,51.9455,51.8827,51.9276,49533.0
2016-02-16 09:30:00,58.2,58.29,58.15,58.22,16497.0,52.2147,52.2954,52.1698,52.2326,16497.0
2016-02-16 09:35:00,58.24,58.78,58.24,58.78,7913.0,52.2506,52.735,52.2506,52.735,7913.0
2016-02-16 09:40:00,58.77,58.77,58.56,58.72,3685.0,52.726,52.726,52.5376,52.6812,3685.0
2016-02-16 09:45:00,58.63,58.79,58.63,58.76,37344.0,52.6004,52.744,52.6004,52.7171,37344.0
2016-02-16 09:50:00,58.76,58.76,58.42,58.52,7180.0,52.7171,52.7171,52.412,52.5018,7180.0
2016-02-16 09:55:00,58.52,58.52,58.31,58.47,4235.0,52.5018,52.5018,52.3134,52.4569,4235.0
2016-02-16 10:00:00,58.5,58.54,58.46,58.54,2500.0,52.4838,52.5197,52.4479,52.5197,2500.0
2016-02-16 10:05:00,58.5,58.63,58.46,58.57,4141.0,52.4838,52.6004,52.4479,52.5466,4141.0
2016-02-16 10:10:00,58.58,58.65,58.54,58.6,12850.0,52.5556,52.6184,52.5197,52.5735,12850.0
2016-02-16 10:15:00,58.62,58.65,58.47,58.47,7200.0,52.5915,52.6184,52.4569,52.4569,7200.0
2016-02-16 10:20:00,58.44,58.62,58.44,58.59,4150.0,52.43,52.5915,52.43,52.5646,4150.0
2016-02-16 10:25:00,58.61,58.63,58.51,58.56,2500.0,52.5825,52.6004,52.4928,52.5376,2500.0
2016-02-16 10:30:00,58.56,58.7,58.51,58.67,8100.0,52.5376,52.6632,52.4928,52.6363,8100.0
2016-02-16 10:35:00,58.7,58.7,58.57,58.63,11550.0,52.6632,52.6632,52.5466,52.6004,11550.0
2016-02-16 10:40:00,58.62,58.63,58.56,58.58,12851.0,52.5915,52.6004,52.5376,52.5556,12851.0
2016-02-16 10:45:00,58.59,58.63,58.57,58.57,11573.0,52.5646,52.6004,52.5466,52.5466,11573.0
2016-02-16 10:50:00,58.57,58.6,58.5,58.5,2800.0,52.5466,52.5735,52.4838,52.4838,2800.0
2016-02-16 10:55:00,58.51,58.58,58.51,58.57,6915.0,52.4928,52.5556,52.4928,52.5466,6915.0
2016-02-16 11:00:00,58.56,58.59,58.46,58.49,3200.0,52.5376,52.5646,52.4479,52.4748,3200.0
2016-02-16 11:05:00,58.46,58.47,58.39,58.43,3621.0,52.4479,52.4569,52.3851,52.421,3621.0
2016-02-16 11:10:00,58.4,58.41,58.38,58.38,3389.0,52.3941,52.4031,52.3762,52.3762,3389.0
2016-02-16 11:15:00,58.38,58.54,58.38,58.54,2700.0,52.3762,52.5197,52.3762,52.5197,2700.0
2016-02-16 11:20:00,58.61,58.62,58.46,58.47,7777.0,52.5825,52.5915,52.4479,52.4569,7777.0
2016-02-16 11:25:00,58.5,58.66,58.5,58.6,4700.0,52.4838,52.6274,52.4838,52.5735,4700.0
2016-02-16 11:30:00,58.59,58.64,58.51,58.56,13448.0,52.5646,52.6094,52.4928,52.5376,13448.0
2016-02-16 11:35:00,58.54,58.64,58.54,58.57,6012.0,52.5197,52.6094,52.5197,52.5466,6012.0
2016-02-16 11:40:00,58.57,58.64,58.54,58.59,4292.0,52.5466,52.6094,52.5197,52.5646,4292.0
2016-02-16 11:45:00,58.59,58.63,58.58,58.59,14012.0,52.5646,52.6004,52.5556,52.5646,14012.0
2016-02-16 11:50:00,58.6,58.62,58.56,58.57,8013.0,52.5735,52.5915,52.5376,52.5466,8013.0
2016-02-16 11:55:00,58.58,58.73,58.57,58.69,14574.0,52.5556,52.6902,52.5466,52.6543,14574.0
2016-02-16 12:00:00,58.71,58.72,58.64,58.64,7511.0,52.6722,52.6812,52.6094,52.6094,7511.0
2016-02-16 12:05:00,58.67,58.69,58.64,58.65,15712.0,52.6363,52.6543,52.6094,52.6184,15712.0
2016-02-16 12:10:00,58.66,58.7,58.61,58.64,28133.0,52.6274,52.6632,52.5825,52.6094,28133.0
2016-02-16 12:15:00,58.65,58.74,58.65,58.73,5300.0,52.6184,52.6991,52.6184,52.6902,5300.0
2016-02-16 12:20:00,58.71,58.79,58.71,58.76,1557.0,52.6722,52.744,52.6722,52.7171,1557.0
2016-02-16 12:25:00,58.79,58.79,58.69,58.73,2817.0,52.744,52.744,52.6543,52.6902,2817.0
2016-02-16 12:30:00,58.75,58.78,58.59,58.67,32230.0,52.7081,52.735,52.5646,52.6363,32230.0
2016-02-16 12:35:00,58.68,58.71,58.59,58.62,4019.0,52.6453,52.6722,52.5646,52.5915,4019.0
2016-02-16 12:40:00,58.61,58.63,58.52,58.52,3520.0,52.5825,52.6004,52.5018,52.5018,3520.0
2016-02-16 12:45:00,58.54,58.62,58.54,58.6,3191.0,52.5197,52.5915,52.5197,52.5735,3191.0
2016-02-16 12:50:00,58.56,58.73,58.54,58.7,3873.0,52.5376,52.6902,52.5197,52.6632,3873.0
2016-02-16 12:55:00,58.73,58.91,58.72,58.91,31800.0,52.6902,52.8516,52.6812,52.8516,31800.0
2016-02-16 13:00:00,58.94,58.95,58.91,58.95,6039.0,52.8786,52.8875,52.8516,52.8875,6039.0
2016-02-16 13:05:00,58.92,59.06,58.92,59.04,18982.0,52.8606,52.9862,52.8606,52.9683,18982.0
2016-02-16 13:10:00,59.04,59.12,59.04,59.1,30584.0,52.9683,53.0401,52.9683,53.0221,30584.0
2016-02-16 13:15:00,59.12,59.12,58.94,59.0,17115.0,53.0401,53.0401,52.8786,52.9324,17115.0
2016-02-16 13:20:00,58.99,59.06,58.98,59.04,6555.0,52.9234,52.9862,52.9145,52.9683,6555.0
2016-02-16 13:25:00,59.04,59.08,59.04,59.07,7600.0,52.9683,53.0042,52.9683,52.9952,7600.0
2016-02-16 13:30:00,59.06,59.07,59.02,59.07,2715.0,52.9862,52.9952,52.9503,52.9952,2715.0
2016-02-16 13:35:00,59.1,59.13,59.0,59.05,6188.0,53.0221,53.049,52.9324,52.9773,6188.0
2016-02-16 13:40:00,59.03,59.08,59.03,59.04,1700.0,52.9593,53.0042,52.9593,52.9683,1700.0
2016-02-16 13:45:00,59.07,59.13,59.06,59.1,7158.0,52.9952,53.049,52.9862,53.0221,7158.0
2016-02-16 13:50:00,59.1,59.25,59.1,59.21,22005.0,53.0221,53.1567,53.0221,53.1208,22005.0
2016-02-16 13:55:00,59.24,59.27,59.21,59.25,9234.0,53.1477,53.1746,53.1208,53.1567,9234.0
2016-02-16 14:00:00,59.26,59.32,59.25,59.3,11276.0,53.1657,53.2195,53.1567,53.2015,11276.0
2016-02-16 14:05:00,59.32,59.32,59.18,59.21,10160.0,53.2195,53.2195,53.0939,53.1208,10160.0
2016-02-16 14:10:00,59.2,59.25,59.18,59.21,4030.0,53.1118,53.1567,53.0939,53.1208,4030.0
2016-02-16 14:15:00,59.18,59.19,59.1,59.15,4256.0,53.0939,53.1029,53.0221,53.067,4256.0
2016-02-16 14:20:00,59.17,59.21,59.16,59.17,2468.0,53.0849,53.1208,53.0759,53.0849,2468.0
2016-02-16 14:25:00,59.16,59.17,59.1,59.14,2936.0,53.0759,53.0849,53.0221,53.058,2936.0
2016-02-16 14:30:00,59.21,59.21,59.16,59.18,1526.0,53.1208,53.1208,53.0759,53.0939,1526.0
2016-02-16 14:35:00,59.19,59.21,59.12,59.14,3500.0,53.1029,53.1208,53.0401,53.058,3500.0
2016-02-16 14:40:00,59.13,59.21,59.12,59.16,3943.0,53.049,53.1208,53.0401,53.0759,3943.0
2016-02-16 14:45:00,59.19,59.19,59.12,59.15,26541.0,53.1029,53.1029,53.0401,53.067,26541.0
2016-02-16 14:50:00,59.17,59.22,59.15,59.19,8858.0,53.0849,53.1298,53.067,53.1029,8858.0
2016-02-16 14:55:00,59.18,59.21,59.14,59.16,4200.0,53.0939,53.1208,53.058,53.0759,4200.0
2016-02-16 15:00:00,59.17,59.19,59.12,59.14,6003.0,53.0849,53.1029,53.0401,53.058,6003.0
2016-02-16 15:05:00,59.15,59.15,59.06,59.06,6980.0,53.067,53.067,52.9862,52.9862,6980.0
2016-02-16 15:10:00,59.06,59.08,59.01,59.08,6068.0,52.9862,53.0042,52.9414,53.0042,6068.0
2016-02-16 15:15:00,59.1,59.12,59.07,59.09,6574.0,53.0221,53.0401,52.9952,53.0131,6574.0
2016-02-16 15:20:00,59.1,59.12,59.07,59.09,6758.0,53.0221,53.0401,52.9952,53.0131,6758.0
2016-02-16 15:25:00,59.09,59.09,59.04,59.08,10449.0,53.0131,53.0131,52.9683,53.0042,10449.0
2016-02-16 15:30:00,59.1,59.11,59.0,59.01,24810.0,53.0221,53.0311,52.9324,52.9414,24810.0
2016-02-16 15:35:00,59.01,59.02,58.96,59.01,19315.0,52.9414,52.9503,52.8965,52.9414,19315.0
2016-02-16 15:40:00,59.01,59.02,58.98,58.99,10325.0,52.9414,52.9503,52.9145,52.9234,10325.0
2016-02-16 15:45:00,59.0,59.04,58.99,59.04,14558.0,52.9324,52.9683,52.9234,52.9683,14558.0
2016-02-16 15:50:00,59.04,59.05,58.96,59.0,28165.0,52.9683,52.9773,52.8965,52.9324,28165.0
2016-02-16 15:55:00,59.01,59.08,58.99,59.03,81324.0,52.9414,53.0042,52.9234,52.9593,81324.0
2016-02-17 09:30:00,59.46,59.54,59.2,59.49,15366.0,53.3451,53.4169,53.1118,53.372,15366.0
2016-02-17 09:35:00,59.5,59.66,59.1,59.1,25805.0,53.381,53.5245,53.0221,53.0221,25805.0
2016-02-17 09:40:00,59.18,59.35,59.16,59.23,1900.0,53.0939,53.2464,53.0759,53.1387,1900.0
2016-02-17 09:45:00,59.3,59.32,59.03,59.18,4350.0,53.2015,53.2195,52.9593,53.0939,4350.0
2016-02-17 09:50:00,59.12,59.27,59.03,59.2,3800.0,53.0401,53.1746,52.9593,53.1118,3800.0
2016-02-17 09:55:00,59.2,59.32,59.2,59.24,11896.0,53.1118,53.2195,53.1118,53.1477,11896.0
2016-02-17 10:00:00,59.24,59.36,59.17,59.24,38781.0,53.1477,53.2554,53.0849,53.1477,38781.0
2016-02-17 10:05:00,59.39,59.44,59.3,59.44,3600.0,53.2823,53.3271,53.2015,53.3271,3600.0
2016-02-17 10:10:00,59.5,59.56,59.47,59.5,5645.0,53.381,53.4348,53.3541,53.381,5645.0
2016-02-17 10:15:00,59.48,59.53,59.43,59.47,20399.0,53.363,53.4079,53.3182,53.3541,20399.0
2016-02-17 10:20:00,59.47,59.53,59.46,59.5,6900.0,53.3541,53.4079,53.3451,53.381,6900.0
2016-02-17 10:25:00,59.47,59.49,59.43,59.46,3700.0,53.3541,53.372,53.3182,53.3451,3700.0
2016-02-17 10:30:00,59.43,59.43,59.38,59.42,3200.0,53.3182,53.3182,53.2733,53.3092,3200.0
2016-02-17 10:35:00,59.42,59.46,59.36,59.36,6100.0,53.3092,53.3451,53.2554,53.2554,6100.0
2016-02-17 10:40:00,59.36,59.4,59.34,59.38,5012.0,53.2554,53.2913,53.2374,53.2733,5012.0
2016-02-17 10:45:00,59.39,59.49,59.39,59.49,8059.0,53.2823,53.372,53.2823,53.372,8059.0
2016-02-17 10:50:00,59.49,59.49,59.38,59.4,8610.0,53.372,53.372,53.2733,53.2913,8610.0
2016-02-17 10:55:00,59.37,59.41,59.36,59.36,4646.0,53.2643,53.3002,53.2554,53.2554,4646.0
2016-02-17 11:00:00,59.32,59.48,59.3,59.45,7090.0,53.2195,53.363,53.2015,53.3361,7090.0
2016-02-17 11:05:00,59.45,59.47,59.38,59.4,16014.0,53.3361,53.3541,53.2733,53.2913,16014.0
2016-02-17 11:10:00,59.4,59.4,59.3,59.3,2900.0,53.2913,53.2913,53.2015,53.2015,2900.0
2016-02-17 11:15:00,59.29,59.31,59.25,59.25,4400.0,53.1926,53.2105,53.1567,53.1567,4400.0
2016-02-17 11:20:00,59.26,59.3,59.2,59.22,3741.0,53.1657,53.2015,53.1118,53.1298,3741.0
2016-02-17 11:25:00,59.24,59.27,59.19,59.21,4749.0,53.1477,53.1746,53.1029,53.1208,4749.0
2016-02-17 11:30:00,59.24,59.26,59.19,59.22,3100.0,53.1477,53.1657,53.1029,53.1298,3100.0
2016-02-17 11:35:00,59.23,59.25,59.2,59.25,2967.0,53.1387,53.1567,53.1118,53.1567,2967.0
2016-02-17 11:40:00,59.28,59.28,59.12,59.15,17766.0,53.1836,53.1836,53.0401,53.067,17766.0
2016-02-17 11:45:00,59.14,59.15,59.02,59.12,8374.0,53.058,53.067,52.9503,53.0401,8374.0
2016-02-17 11:50:00,59.15,59.3,59.13,59.28,4600.0,53.067,53.2015,53.049,53.1836,4600.0
2016-02-17 11:55:00,59.25,59.29,59.23,59.29,2552.0,53.1567,53.1926,53.1387,53.1926,2552.0
2016-02-17 12:00:00,59.29,59.29,59.21,59.21,3814.0,53.1926,53.1926,53.1208,53.1208,3814.0
2016-02-17 12:05:00,59.19,59.19,59.15,59.16,4101.0,53.1029,53.1029,53.067,53.0759,4101.0
2016-02-17 12:10:00,59.16,59.16,59.04,59.05,3607.0,53.0759,53.0759,52.9683,52.9773,3607.0
2016-02-17 12:15:00,59.07,59.1,59.02,59.1,5234.0,52.9952,53.0221,52.9503,53.0221,5234.0
2016-02-17 12:20:00,59.11,59.18,59.11,59.18,1500.0,53.0311,53.0939,53.0311,53.0939,1500.0
2016-02-17 12:25:00,59.19,59.22,59.12,59.12,5575.0,53.1029,53.1298,53.0401,53.0401,5575.0
2016-02-17 12:30:00,59.13,59.3,59.13,59.3,5300.0,53.049,53.2015,53.049,53.2015,5300.0
2016-02-17 12:35:00,59.31,59.31,59.19,59.19,3228.0,53.2105,53.2105,53.1029,53.1029,3228.0
2016-02-17 12:40:00,59.19,59.22,59.17,59.22,5667.0,53.1029,53.1298,53.0849,53.1298,5667.0
2016-02-17 12:45:00,59.2,59.31,59.2,59.29,23700.0,53.1118,53.2105,53.1118,53.1926,23700.0
2016-02-17 12:50:00,59.3,59.39,59.3,59.38,5200.0,53.2015,53.2823,53.2015,53.2733,5200.0
2016-02-17 12:55:00,59.37,59.38,59.26,59.27,7900.0,53.2643,53.2733,53.1657,53.1746,7900.0
2016-02-17 13:00:00,59.28,59.31,59.27,59.31,4599.0,53.1836,53.2105,53.1746,53.2105,4599.0
2016-02-17 13:05:00,59.3,59.36,59.29,59.31,7302.0,53.2015,53.2554,53.1926,53.2105,7302.0
2016-02-17 13:10:00,59.32,59.32,59.28,59.29,4019.0,53.2195,53.2195,53.1836,53.1926,4019.0
2016-02-17 13:15:00,59.29,59.34,59.29,59.3,3523.0,53.1926,53.2374,53.1926,53.2015,3523.0
2016-02-17 13:20:00,59.29,59.37,59.29,59.33,4662.0,53.1926,53.2643,53.1926,53.2285,4662.0
2016-02-17 13:25:00,59.32,59.35,59.29,59.35,4695.0,53.2195,53.2464,53.1926,53.2464,4695.0
2016-02-17 13:30:00,59.35,59.36,59.3,59.3,2701.0,53.2464,53.2554,53.2015,53.2015,2701.0
2016-02-17 13:35:00,59.29,59.33,59.23,59.23,5505.0,53.1926,53.2285,53.1387,53.1387,5505.0
2016-02-17 13:40:00,59.23,59.27,59.21,59.27,2899.0,53.1387,53.1746,53.1208,53.1746,2899.0
2016-02-17 13:45:00,59.28,59.28,59.18,59.19,9420.0,53.1836,53.1836,53.0939,53.1029,9420.0
2016-02-17 13:50:00,59.2,59.21,59.17,59.17,3985.0,53.1118,53.1208,53.0849,53.0849,3985.0
2016-02-17 13:55:00,59.16,59.16,59.09,59.09,4558.0,53.0759,53.0759,53.0131,53.0131,4558.0
2016-02-17 14:00:00,59.1,59.11,59.05,59.11,8317.0,53.0221,53.0311,52.9773,53.0311,8317.0
2016-02-17 14:05:00,59.12,59.16,59.07,59.14,6156.0,53.0401,53.0759,52.9952,53.058,6156.0
2016-02-17 14:10:00,59.13,59.14,59.09,59.1,4929.0,53.049,53.058,53.0131,53.0221,4929.0
2016-02-17 14:15:00,59.1,59.17,59.09,59.17,5078.0,53.0221,53.0849,53.0131,53.0849,5078.0
2016-02-17 14:20:00,59.18,59.24,59.11,59.11,9807.0,53.0939,53.1477,53.0311,53.0311,9807.0
2016-02-17 14:25:00,59.12,59.13,59.1,59.11,3310.0,53.0401,53.049,53.0221,53.0311,3310.0
2016-02-17 14:30:00,59.1,59.14,59.08,59.08,8976.0,53.0221,53.058,53.0042,53.0042,8976.0
2016-02-17 14:35:00,59.08,59.11,59.07,59.08,8222.0,53.0042,53.0311,52.9952,53.0042,8222.0
2016-02-17 14:40:00,59.08,59.12,59.07,59.12,3889.0,53.0042,53.0401,52.9952,53.0401,3889.0
2016-02-17 14:45:00,59.13,59.15,59.06,59.07,4000.0,53.049,53.067,52.9862,52.9952,4000.0
2016-02-17 14:50:00,59.06,59.06,59.0,59.03,5472.0,52.9862,52.9862,52.9324,52.9593,5472.0
2016-02-17 14:55:00,59.03,59.07,59.02,59.03,3668.0,52.9593,52.9952,52.9503,52.9593,3668.0
2016-02-17 15:00:00,59.03,59.11,59.02,59.11,6400.0,52.9593,53.0311,52.9503,53.0311,6400.0
2016-02-17 15:05:00,59.13,59.16,59.13,59.14,4380.0,53.049,53.0759,53.049,53.058,4380.0
2016-02-17 15:10:00,59.14,59.15,59.11,59.13,6497.0,53.058,53.067,53.0311,53.049,6497.0
2016-02-17 15:15:00,59.12,59.16,59.11,59.12,6601.0,53.0401,53.0759,53.0311,53.0401,6601.0
2016-02-17 15:20:00,59.13,59.14,59.07,59.1,4000.0,53.049,53.058,52.9952,53.0221,4000.0
2016-02-17 15:25:00,59.09,59.12,59.08,59.12,8653.0,53.0131,53.0401,53.0042,53.0401,8653.0
2016-02-17 15:30:00,59.12,59.13,59.07,59.07,8942.0,53.0401,53.049,52.9952,52.9952,8942.0
2016-02-17 15:35:00,59.08,59.09,59.0,59.09,13512.0,53.0042,53.0131,52.9324,53.0131,13512.0
2016-02-17 15:40:00,59.09,59.14,59.09,59.12,5948.0,53.0131,53.058,53.0131,53.0401,5948.0
2016-02-17 15:45:00,59.12,59.21,59.12,59.18,18302.0,53.0401,53.1208,53.0401,53.0939,18302.0
2016-02-17 15:50:00,59.19,59.24,59.17,59.23,48202.0,53.1029,53.1477,53.0849,53.1387,48202.0
2016-02-17 15:55:00,59.23,59.26,59.2,59.23,79823.0,53.1387,53.1657,53.1118,53.1387,79823.0
2016-02-18 09:30:00,59.41,59.57,59.41,59.51,14534.0,53.3002,53.4438,53.3002,53.3899,14534.0
2016-02-18 09:35:00,59.45,59.53,59.39,59.44,4194.0,53.3361,53.4079,53.2823,53.3271,4194.0
2016-02-18 09:40:00,59.5,59.56,59.29,59.4,7350.0,53.381,53.4348,53.1926,53.2913,7350.0
2016-02-18 09:45:00,59.44,59.56,59.35,59.39,7781.0,53.3271,53.4348,53.2464,53.2823,7781.0
2016-02-18 09:50:00,59.45,59.77,59.45,59.68,7708.0,53.3361,53.6232,53.3361,53.5425,7708.0
2016-02-18 09:55:00,59.69,59.77,59.56,59.65,8622.0,53.5514,53.6232,53.4348,53.5155,8622.0
2016-02-18 10:00:00,59.64,59.69,59.61,59.67,11414.0,53.5066,53.5514,53.4797,53.5335,11414.0
2016-02-18 10:05:00,59.67,59.75,59.63,59.71,3037.0,53.5335,53.6053,53.4976,53.5694,3037.0
2016-02-18 10:10:00,59.7,59.86,59.7,59.86,3650.0,53.5604,53.704,53.5604,53.704,3650.0
2016-02-18 10:15:00,59.85,59.85,59.8,59.81,5201.0,53.695,53.695,53.6501,53.6591,5201.0
2016-02-18 10:20:00,59.81,59.82,59.72,59.74,8503.0,53.6591,53.6681,53.5783,53.5963,8503.0
2016-02-18 10:25:00,59.76,59.78,59.72,59.75,9971.0,53.6142,53.6322,53.5783,53.6053,9971.0
2016-02-18 10:30:00,59.75,59.8,59.71,59.73,2472.0,53.6053,53.6501,53.5694,53.5873,2472.0
2016-02-18 10:35:00,59.76,59.76,59.69,59.75,3290.0,53.6142,53.6142,53.5514,53.6053,3290.0
2016-02-18 10:40:00,59.74,59.81,59.7,59.79,5527.0,53.5963,53.6591,53.5604,53.6411,5527.0
2016-02-18 10:45:00,59.8,59.87,59.79,59.8,5077.0,53.6501,53.7129,53.6411,53.6501,5077.0
2016-02-18 10:50:00,59.84,59.84,59.79,59.8,5709.0,53.686,53.686,53.6411,53.6501,5709.0
2016-02-18 10:55:00,59.8,59.8,59.62,59.7,6806.0,53.6501,53.6501,53.4886,53.5604,6806.0
2016-02-18 11:00:00,59.68,59.7,59.59,59.68,4623.0,53.5425,53.5604,53.4617,53.5425,4623.0
2016-02-18 11:05:00,59.7,59.72,59.5,59.5,14397.0,53.5604,53.5783,53.381,53.381,14397.0
2016-02-18 11:10:00,59.5,59.61,59.5,59.6,17131.0,53.381,53.4797,53.381,53.4707,17131.0
2016-02-18 11:15:00,59.6,59.62,59.5,59.54,3722.0,53.4707,53.4886,53.381,53.4169,3722.0
2016-02-18 11:20:00,59.54,59.55,59.5,59.52,2284.0,53.4169,53.4258,53.381,53.3989,2284.0
2016-02-18 11:25:00,59.55,59.59,59.5,59.5,3701.0,53.4258,53.4617,53.381,53.381,3701.0
2016-02-18 11:30:00,59.52,59.53,59.48,59.5,8576.0,53.3989,53.4079,53.363,53.381,8576.0
2016-02-18 11:35:00,59.5,59.6,59.49,59.59,2516.0,53.381,53.4707,53.372,53.4617,2516.0
2016-02-18 11:40:00,59.58,59.59,59.53,59.53,7157.0,53.4527,53.4617,53.4079,53.4079,7157.0
2016-02-18 11:45:00,59.54,59.54,59.48,59.51,2100.0,53.4169,53.4169,53.363,53.3899,2100.0
2016-02-18 11:50:00,59.5,59.54,59.49,59.53,4203.0,53.381,53.4169,53.372,53.4079,4203.0
2016-02-18 11:55:00,59.52,59.6,59.51,59.6,2905.0,53.3989,53.4707,53.3899,53.4707,2905.0
2016-02-18 12:00:00,59.59,59.59,59.53,59.55,4685.0,53.4617,53.4617,53.4079,53.4258,4685.0
2016-02-18 12:05:00,59.55,59.59,59.54,59.54,5051.0,53.4258,53.4617,53.4169,53.4169,5051.0
2016-02-18 12:10:00,59.55,59.59,59.54,59.55,2100.0,53.4258,53.4617,53.4169,53.4258,2100.0
2016-02-18 12:15:00,59.56,59.58,59.51,59.54,3046.0,53.4348,53.4527,53.3899,53.4169,3046.0
2016-02-18 12:20:00,59.54,59.55,59.48,59.5,4601.0,53.4169,53.4258,53.363,53.381,4601.0
2016-02-18 12:25:00,59.5,59.54,59.44,59.47,12827.0,53.381,53.4169,53.3271,53.3541,12827.0
2016-02-18 12:30:00,59.45,59.47,59.44,59.46,3424.0,53.3361,53.3541,53.3271,53.3451,3424.0
2016-02-18 12:35:00,59.45,59.47,59.4,59.41,2753.0,53.3361,53.3541,53.2913,53.3002,2753.0
2016-02-18 12:40:00,59.41,59.41,59.34,59.34,2985.0,53.3002,53.3002,53.2374,53.2374,2985.0
2016-02-18 12:45:00,59.36,59.37,59.34,59.34,2500.0,53.2554,53.2643,53.2374,53.2374,2500.0
2016-02-18 12:50:00,59.36,59.4,59.33,59.33,2892.0,53.2554,53.2913,53.2285,53.2285,2892.0
2016-02-18 12:55:00,59.35,59.35,59.32,59.32,1600.0,53.2464,53.2464,53.2195,53.2195,1600.0
2016-02-18 13:00:00,59.32,59.36,59.3,59.31,12128.0,53.2195,53.2554,53.2015,53.2105,12128.0
2016-02-18 13:05:00,59.29,59.3,59.2,59.23,19909.0,53.1926,53.2015,53.1118,53.1387,19909.0
2016-02-18 13:10:00,59.23,59.26,59.17,59.17,5498.0,53.1387,53.1657,53.0849,53.0849,5498.0
2016-02-18 13:15:00,59.16,59.17,59.11,59.15,2801.0,53.0759,53.0849,53.0311,53.067,2801.0
2016-02-18 13:20:00,59.18,59.21,59.08,59.17,12618.0,53.0939,53.1208,53.0042,53.0849,12618.0
2016-02-18 13:25:00,59.19,59.2,59.16,59.18,2400.0,53.1029,53.1118,53.0759,53.0939,2400.0
2016-02-18 13:30:00,59.17,59.19,59.12,59.16,3789.0,53.0849,53.1029,53.0401,53.0759,3789.0
2016-02-18 13:35:00,59.19,59.21,59.13,59.16,2818.0,53.1029,53.1208,53.049,53.0759,2818.0
2016-02-18 13:40:00,59.16,59.17,59.14,59.14,2302.0,53.0759,53.0849,53.058,53.058,2302.0
2016-02-18 13:45:00,59.15,59.21,59.14,59.16,4204.0,53.067,53.1208,53.058,53.0759,4204.0
2016-02-18 13:50:00,59.16,59.19,59.16,59.19,3615.0,53.0759,53.1029,53.0759,53.1029,3615.0
2016-02-18 13:55:00,59.19,59.22,59.18,59.22,2801.0,53.1029,53.1298,53.0939,53.1298,2801.0
2016-02-18 14:00:00,59.22,59.32,59.22,59.28,5401.0,53.1298,53.2195,53.1298,53.1836,5401.0
2016-02-18 14:05:00,59.29,59.29,59.23,59.24,14527.0,53.1926,53.1926,53.1387,53.1477,14527.0
2016-02-18 14:10:00,59.25,59.25,59.18,59.18,29512.0,53.1567,53.1567,53.0939,53.0939,29512.0
2016-02-18 14:15:00,59.18,59.22,59.17,59.19,10535.0,53.0939,53.1298,53.0849,53.1029,10535.0
2016-02-18 14:20:00,59.2,59.2,59.15,59.19,13273.0,53.1118,53.1118,53.067,53.1029,13273.0
2016-02-18 14:25:00,59.21,59.21,59.14,59.2,5657.0,53.1208,53.1208,53.058,53.1118,5657.0
2016-02-18 14:30:00,59.22,59.23,59.17,59.2,9440.0,53.1298,53.1387,53.0849,53.1118,9440.0
2016-02-18 14:35:00,59.2,59.2,59.14,59.14,18578.0,53.1118,53.1118,53.058,53.058,18578.0
2016-02-18 14:40:00,59.16,59.19,59.16,59.16,2802.0,53.0759,53.1029,53.0759,53.0759,2802.0
2016-02-18 14:45:00,59.15,59.16,59.11,59.14,3301.0,53.067,53.0759,53.0311,53.058,3301.0
2016-02-18 14:50:00,59.14,59.21,59.14,59.17,5903.0,53.058,53.1208,53.058,53.0849,5903.0
2016-02-18 14:55:00,59.19,59.2,59.14,59.2,3465.0,53.1029,53.1118,53.058,53.1118,3465.0
2016-02-18 15:00:00,59.2,59.2,59.18,59.18,6983.0,53.1118,53.1118,53.0939,53.0939,6983.0
2016-02-18 15:05:00,59.18,59.2,59.18,59.18,2904.0,53.0939,53.1118,53.0939,53.0939,2904.0
2016-02-18 15:10:00,59.19,59.2,59.17,59.17,7043.0,53.1029,53.1118,53.0849,53.0849,7043.0
2016-02-18 15:15:00,59.17,59.21,59.16,59.2,8157.0,53.0849,53.1208,53.0759,53.1118,8157.0
2016-02-18 15:20:00,59.2,59.22,59.18,59.21,17603.0,53.1118,53.1298,53.0939,53.1208,17603.0
2016-02-18 15:25:00,59.2,59.21,59.16,59.21,4817.0,53.1118,53.1208,53.0759,53.1208,4817.0
2016-02-18 15:30:00,59.2,59.21,59.16,59.18,9746.0,53.1118,53.1208,53.0759,53.0939,9746.0
2016-02-18 15:35:00,59.18,59.24,59.16,59.21,7437.0,53.0939,53.1477,53.0759,53.1208,7437.0
2016-02-18 15:40:00,59.22,59.23,59.16,59.16,14427.0,53.1298,53.1387,53.0759,53.0759,14427.0
2016-02-18 15:45:00,59.18,59.22,59.15,59.16,19148.0,53.0939,53.1298,53.067,53.0759,19148.0
2016-02-18 15:50:00,59.16,59.2,59.14,59.19,20347.0,53.0759,53.1118,53.058,53.1029,20347.0
2016-02-18 15:55:00,59.18,59.2,59.16,59.19,44762.0,53.0939,53.1118,53.0759,53.1029,44762.0
2016-02-19 09:30:00,59.14,59.14,58.87,58.99,22221.0,53.058,53.058,52.8158,52.9234,22221.0
2016-02-19 09:35:00,59.03,59.12,58.93,58.94,1500.0,52.9593,53.0401,52.8696,52.8786,1500.0
2016-02-19 09:40:00,58.97,59.01,58.85,58.9,8756.0,52.9055,52.9414,52.7978,52.8427,8756.0
2016-02-19 09:45:00,58.91,58.91,58.78,58.8,3620.0,52.8516,52.8516,52.735,52.753,3620.0
2016-02-19 09:50:00,58.77,58.92,58.77,58.9,3300.0,52.726,52.8606,52.726,52.8427,3300.0
2016-02-19 09:55:00,58.9,58.96,58.88,58.88,1750.0,52.8427,52.8965,52.8247,52.8247,1750.0
2016-02-19 10:00:00,58.87,58.89,58.81,58.81,2300.0,52.8158,52.8337,52.7619,52.7619,2300.0
2016-02-19 10:05:00,58.75,58.92,58.75,58.86,5000.0,52.7081,52.8606,52.7081,52.8068,5000.0
2016-02-19 10:10:00,58.86,58.97,58.85,58.94,2500.0,52.8068,52.9055,52.7978,52.8786,2500.0
2016-02-19 10:15:00,58.9,59.1,58.9,59.04,1620.0,52.8427,53.0221,52.8427,52.9683,1620.0
2016-02-19 10:20:00,59.04,59.07,58.96,58.96,2400.0,52.9683,52.9952,52.8965,52.8965,2400.0
2016-02-19 10:25:00,59.0,59.03,58.96,58.99,2750.0,52.9324,52.9593,52.8965,52.9234,2750.0
2016-02-19 10:30:00,58.98,59.1,58.98,59.1,3200.0,52.9145,53.0221,52.9145,53.0221,3200.0
2016-02-19 10:35:00,59.1,59.1,58.94,58.94,3500.0,53.0221,53.0221,52.8786,52.8786,3500.0
2016-02-19 10:40:00,58.92,58.97,58.91,58.91,1700.0,52.8606,52.9055,52.8516,52.8516,1700.0
2016-02-19 10:45:00,58.9,59.02,58.9,58.95,2100.0,52.8427,52.9503,52.8427,52.8875,2100.0
2016-02-19 10:50:00,58.98,59.02,58.92,58.96,2350.0,52.9145,52.9503,52.8606,52.8965,2350.0
2016-02-19 10:55:00,58.96,59.01,58.94,58.97,1600.0,52.8965,52.9414,52.8786,52.9055,1600.0
2016-02-19 11:00:00,58.94,58.95,58.85,58.87,2600.0,52.8786,52.8875,52.7978,52.8158,2600.0
2016-02-19 11:05:00,58.86,58.91,58.82,58.87,2000.0,52.8068,52.8516,52.7709,52.8158,2000.0
2016-02-19 11:10:00,58.88,58.96,58.88,58.96,2251.0,52.8247,52.8965,52.8247,52.8965,2251.0
2016-02-19 11:15:00,58.95,59.02,58.94,58.96,2715.0,52.8875,52.9503,52.8786,52.8965,2715.0
2016-02-19 11:20:00,58.97,58.99,58.94,58.94,1447.0,52.9055,52.9234,52.8786,52.8786,1447.0
2016-02-19 11:25:00,58.94,59.05,58.89,59.03,2099.0,52.8786,52.9773,52.8337,52.9593,2099.0
2016-02-19 11:30:00,59.13,59.13,59.04,59.05,10296.0,53.049,53.049,52.9683,52.9773,10296.0
2016-02-19 11:35:00,59.05,59.09,59.01,59.02,2704.0,52.9773,53.0131,52.9414,52.9503,2704.0
2016-02-19 11:40:00,59.06,59.11,59.04,59.1,1600.0,52.9862,53.0311,52.9683,53.0221,1600.0
2016-02-19 11:45:00,59.09,59.09,58.99,59.03,3049.0,53.0131,53.0131,52.9234,52.9593,3049.0
2016-02-19 11:50:00,58.98,58.99,58.92,58.96,6900.0,52.9145,52.9234,52.8606,52.8965,6900.0
2016-02-19 11:55:00,58.96,58.96,58.87,58.88,4400.0,52.8965,52.8965,52.8158,52.8247,4400.0
2016-02-19 12:00:00,58.91,58.92,58.86,58.86,2100.0,52.8516,52.8606,52.8068,52.8068,2100.0
2016-02-19 12:05:00,58.89,58.89,58.88,58.89,800.0,52.8337,52.8337,52.8247,52.8337,800.0
2016-02-19 12:10:00,58.89,58.94,58.86,58.91,5092.0,52.8337,52.8786,52.8068,52.8516,5092.0
2016-02-19 12:15:00,58.93,58.95,58.88,58.88,1505.0,52.8696,52.8875,52.8247,52.8247,1505.0
2016-02-19 12:20:00,58.88,58.88,58.82,58.82,4296.0,52.8247,52.8247,52.7709,52.7709,4296.0
2016-02-19 12:25:00,58.81,58.85,58.81,58.81,1649.0,52.7619,52.7978,52.7619,52.7619,1649.0
2016-02-19 12:30:00,58.83,58.85,58.82,58.85,400.0,52.7799,52.7978,52.7709,52.7978,400.0
2016-02-19 12:35:00,58.85,58.92,58.85,58.91,2200.0,52.7978,52.8606,52.7978,52.8516,2200.0
2016-02-19 12:40:00,58.91,58.95,58.89,58.94,4700.0,52.8516,52.8875,52.8337,52.8786,4700.0
2016-02-19 12:45:00,58.94,58.94,58.89,58.93,3100.0,52.8786,52.8786,52.8337,52.8696,3100.0
2016-02-19 12:50:00,58.93,58.94,58.88,58.89,3427.0,52.8696,52.8786,52.8247,52.8337,3427.0
2016-02-19 12:55:00,58.9,58.94,58.87,58.88,5085.0,52.8427,52.8786,52.8158,52.8247,5085.0
2016-02-19 13:00:00,58.88,58.91,58.85,58.86,4278.0,52.8247,52.8516,52.7978,52.8068,4278.0
2016-02-19 13:05:00,58.91,58.92,58.83,58.83,4323.0,52.8516,52.8606,52.7799,52.7799,4323.0
2016-02-19 13:10:00,58.82,58.82,58.79,58.79,2023.0,52.7709,52.7709,52.744,52.744,2023.0
2016-02-19 13:15:00,58.78,58.81,58.77,58.79,5000.0,52.735,52.7619,52.726,52.744,5000.0
2016-02-19 13:20:00,58.78,58.79,58.71,58.71,5120.0,52.735,52.744,52.6722,52.6722,5120.0
2016-02-19 13:25:00,58.72,58.79,58.72,58.77,6172.0,52.6812,52.744,52.6812,52.726,6172.0
2016-02-19 13:30:00,58.76,58.79,58.72,58.78,5000.0,52.7171,52.744,52.6812,52.735,5000.0
2016-02-19 13:35:00,58.77,58.78,58.72,58.74,1900.0,52.726,52.735,52.6812,52.6991,1900.0
2016-02-19 13:40:00,58.76,58.77,58.72,58.72,1455.0,52.7171,52.726,52.6812,52.6812,1455.0
2016-02-19 13:45:00,58.71,58.73,58.66,58.68,5500.0,52.6722,52.6902,52.6274,52.6453,5500.0
2016-02-19 13:50:00,58.68,58.71,58.66,58.67,2600.0,52.6453,52.6722,52.6274,52.6363,2600.0
2016-02-19 13:55:00,58.69,58.75,58.69,58.69,3576.0,52.6543,52.7081,52.6543,52.6543,3576.0
2016-02-19 14:00:00,58.7,58.75,58.7,58.75,4109.0,52.6632,52.7081,52.6632,52.7081,4109.0
2016-02-19 14:05:00,58.75,58.77,58.74,58.76,6604.0,52.7081,52.726,52.6991,52.7171,6604.0
2016-02-19 14:10:00,58.76,58.79,58.75,58.78,4800.0,52.7171,52.744,52.7081,52.735,4800.0
2016-02-19 14:15:00,58.78,58.86,58.77,58.82,4200.0,52.735,52.8068,52.726,52.7709,4200.0
2016-02-19 14:20:00,58.81,58.82,58.79,58.81,4000.0,52.7619,52.7709,52.744,52.7619,4000.0
2016-02-19 14:25:00,58.8,58.8,58.68,58.68,5400.0,52.753,52.753,52.6453,52.6453,5400.0
2016-02-19 14:30:00,58.69,58.71,58.63,58.64,7992.0,52.6543,52.6722,52.6004,52.6094,7992.0
2016-02-19 14:35:00,58.64,58.66,58.61,58.65,7700.0,52.6094,52.6274,52.5825,52.6184,7700.0
2016-02-19 14:40:00,58.64,58.66,58.61,58.61,6400.0,52.6094,52.6274,52.5825,52.5825,6400.0
2016-02-19 14:45:00,58.64,58.72,58.64,58.72,7511.0,52.6094,52.6812,52.6094,52.6812,7511.0
2016-02-19 14:50:00,58.71,58.72,58.68,58.68,19200.0,52.6722,52.6812,52.6453,52.6453,19200.0
2016-02-19 14:55:00,58.68,58.75,58.68,58.75,2600.0,52.6453,52.7081,52.6453,52.7081,2600.0
2016-02-19 15:00:00,58.78,58.86,58.78,58.84,3257.0,52.735,52.8068,52.735,52.7888,3257.0
2016-02-19 15:05:00,58.87,58.87,58.84,58.86,13281.0,52.8158,52.8158,52.7888,52.8068,13281.0
2016-02-19 15:10:00,58.86,58.92,58.86,58.92,5250.0,52.8068,52.8606,52.8068,52.8606,5250.0
2016-02-19 15:15:00,58.93,58.94,58.9,58.92,5840.0,52.8696,52.8786,52.8427,52.8606,5840.0
2016-02-19 15:20:00,58.92,58.95,58.92,58.93,5661.0,52.8606,52.8875,52.8606,52.8696,5661.0
2016-02-19 15:25:00,58.94,58.95,58.93,58.95,2494.0,52.8786,52.8875,52.8696,52.8875,2494.0
2016-02-19 15:30:00,58.95,58.97,58.94,58.95,7836.0,52.8875,52.9055,52.8786,52.8875,7836.0
2016-02-19 15:35:00,58.96,59.0,58.93,58.96,9623.0,52.8965,52.9324,52.8696,52.8965,9623.0
2016-02-19 15:40:00,58.97,58.97,58.93,58.93,11067.0,52.9055,52.9055,52.8696,52.8696,11067.0
2016-02-19 15:45:00,58.94,58.98,58.89,58.92,24594.0,52.8786,52.9145,52.8337,52.8606,24594.0
2016-02-19 15:50:00,58.92,58.95,58.88,58.9,20133.0,52.8606,52.8875,52.8247,52.8427,20133.0
2016-02-19 15:55:00,58.91,58.92,58.88,58.9,47652.0,52.8516,52.8606,52.8247,52.8427,47652.0
2016-02-22 09:30:00,59.47,59.57,59.34,59.52,5923.0,53.3541,53.4438,53.2374,53.3989,5923.0
2016-02-22 09:35:00,59.52,59.59,59.48,59.49,4188.0,53.3989,53.4617,53.363,53.372,4188.0
2016-02-22 09:40:00,59.56,59.59,59.31,59.42,29220.0,53.4348,53.4617,53.2105,53.3092,29220.0
2016-02-22 09:45:00,59.37,59.59,59.17,59.39,33170.0,53.2643,53.4617,53.0849,53.2823,33170.0
2016-02-22 09:50:00,59.49,59.6,59.26,59.54,12320.0,53.372,53.4707,53.1657,53.4169,12320.0
2016-02-22 09:55:00,59.51,59.6,59.47,59.5,4520.0,53.3899,53.4707,53.3541,53.381,4520.0
2016-02-22 10:00:00,59.51,59.56,59.46,59.53,5300.0,53.3899,53.4348,53.3451,53.4079,5300.0
2016-02-22 10:05:00,59.58,59.64,59.46,59.49,18500.0,53.4527,53.5066,53.3451,53.372,18500.0
2016-02-22 10:10:00,59.45,59.54,59.45,59.5,21241.0,53.3361,53.4169,53.3361,53.381,21241.0
2016-02-22 10:15:00,59.48,59.55,59.45,59.55,2700.0,53.363,53.4258,53.3361,53.4258,2700.0
2016-02-22 10:20:00,59.54,59.57,59.49,59.51,7226.0,53.4169,53.4438,53.372,53.3899,7226.0
2016-02-22 10:25:00,59.55,59.56,59.36,59.38,5100.0,53.4258,53.4348,53.2554,53.2733,5100.0
2016-02-22 10:30:00,59.4,59.49,59.4,59.41,2013.0,53.2913,53.372,53.2913,53.3002,2013.0
2016-02-22 10:35:00,59.39,59.43,59.37,59.43,1900.0,53.2823,53.3182,53.2643,53.3182,1900.0
2016-02-22 10:40:00,59.43,59.47,59.36,59.47,2900.0,53.3182,53.3541,53.2554,53.3541,2900.0
2016-02-22 10:45:00,59.49,59.52,59.4,59.4,1700.0,53.372,53.3989,53.2913,53.2913,1700.0
2016-02-22 10:50:00,59.43,59.45,59.37,59.43,2300.0,53.3182,53.3361,53.2643,53.3182,2300.0
2016-02-22 10:55:00,59.45,59.47,59.4,59.4,1200.0,53.3361,53.3541,53.2913,53.2913,1200.0
2016-02-22 11:00:00,59.41,59.41,59.37,59.41,900.0,53.3002,53.3002,53.2643,53.3002,900.0
2016-02-22 11:05:00,59.36,59.43,59.35,59.42,2100.0,53.2554,53.3182,53.2464,53.3092,2100.0
2016-02-22 11:10:00,59.42,59.44,59.39,59.44,2600.0,53.3092,53.3271,53.2823,53.3271,2600.0
2016-02-22 11:15:00,59.43,59.46,59.42,59.46,2800.0,53.3182,53.3451,53.3092,53.3451,2800.0
2016-02-22 11:20:00,59.51,59.56,59.47,59.51,3750.0,53.3899,53.4348,53.3541,53.3899,3750.0
2016-02-22 11:25:00,59.55,59.57,59.48,59.53,5200.0,53.4258,53.4438,53.363,53.4079,5200.0
2016-02-22 11:30:00,59.5,59.52,59.44,59.52,4100.0,53.381,53.3989,53.3271,53.3989,4100.0
2016-02-22 11:35:00,59.54,59.54,59.47,59.52,1530.0,53.4169,53.4169,53.3541,53.3989,1530.0
2016-02-22 11:40:00,59.55,59.55,59.47,59.47,3100.0,53.4258,53.4258,53.3541,53.3541,3100.0
2016-02-22 11:45:00,59.49,59.54,59.46,59.47,1150.0,53.372,53.4169,53.3451,53.3541,1150.0
2016-02-22 11:50:00,59.49,59.51,59.45,59.45,1068.0,53.372,53.3899,53.3361,53.3361,1068.0
2016-02-22 11:55:00,59.47,59.54,59.46,59.53,1600.0,53.3541,53.4169,53.3451,53.4079,1600.0
2016-02-22 12:00:00,59.52,59.55,59.51,59.54,1600.0,53.3989,53.4258,53.3899,53.4169,1600.0
2016-02-22 12:05:00,59.53,59.54,59.43,59.43,28769.0,53.4079,53.4169,53.3182,53.3182,28769.0
2016-02-22 12:10:00,59.45,59.48,59.42,59.48,2700.0,53.3361,53.363,53.3092,53.363,2700.0
2016-02-22 12:15:00,59.48,59.5,59.42,59.46,2760.0,53.363,53.381,53.3092,53.3451,2760.0
2016-02-22 12:20:00,59.49,59.51,59.49,59.5,800.0,53.372,53.3899,53.372,53.381,800.0
2016-02-22 12:25:00,59.48,59.51,59.48,59.51,1050.0,53.363,53.3899,53.363,53.3899,1050.0
2016-02-22 12:30:00,59.51,59.51,59.48,59.49,1700.0,53.3899,53.3899,53.363,53.372,1700.0
2016-02-22 12:35:00,59.49,59.53,59.49,59.53,1717.0,53.372,53.4079,53.372,53.4079,1717.0
2016-02-22 12:40:00,59.52,59.53,59.48,59.49,13172.0,53.3989,53.4079,53.363,53.372,13172.0
2016-02-22 12:45:00,59.5,59.51,59.49,59.51,1500.0,53.381,53.3899,53.372,53.3899,1500.0
2016-02-22 12:50:00,59.47,59.47,59.36,59.36,3400.0,53.3541,53.3541,53.2554,53.2554,3400.0
2016-02-22 12:55:00,59.37,59.41,59.36,59.37,2894.0,53.2643,53.3002,53.2554,53.2643,2894.0
2016-02-22 13:00:00,59.35,59.39,59.34,59.34,1860.0,53.2464,53.2823,53.2374,53.2374,1860.0
2016-02-22 13:05:00,59.33,59.35,59.32,59.33,2600.0,53.2285,53.2464,53.2195,53.2285,2600.0
2016-02-22 13:10:00,59.33,59.35,59.32,59.32,3312.0,53.2285,53.2464,53.2195,53.2195,3312.0
2016-02-22 13:15:00,59.31,59.34,59.3,59.34,3326.0,53.2105,53.2374,53.2015,53.2374,3326.0
2016-02-22 13:20:00,59.34,59.36,59.33,59.35,3000.0,53.2374,53.2554,53.2285,53.2464,3000.0
2016-02-22 13:25:00,59.34,59.35,59.28,59.28,3600.0,53.2374,53.2464,53.1836,53.1836,3600.0
2016-02-22 13:30:00,59.29,59.37,59.29,59.34,10100.0,53.1926,53.2643,53.1926,53.2374,10100.0
2016-02-22 13:35:00,59.34,59.44,59.33,59.43,3900.0,53.2374,53.3271,53.2285,53.3182,3900.0
2016-02-22 13:40:00,59.44,59.47,59.43,59.46,4100.0,53.3271,53.3541,53.3182,53.3451,4100.0
2016-02-22 13:45:00,59.46,59.51,59.44,59.44,4700.0,53.3451,53.3899,53.3271,53.3271,4700.0
2016-02-22 13:50:00,59.45,59.47,59.4,59.41,6900.0,53.3361,53.3541,53.2913,53.3002,6900.0
2016-02-22 13:55:00,59.41,59.42,59.39,59.4,3339.0,53.3002,53.3092,53.2823,53.2913,3339.0
2016-02-22 14:00:00,59.39,59.39,59.32,59.32,7298.0,53.2823,53.2823,53.2195,53.2195,7298.0
2016-02-22 14:05:00,59.32,59.32,59.23,59.24,4699.0,53.2195,53.2195,53.1387,53.1477,4699.0
2016-02-22 14:10:00,59.23,59.28,59.22,59.28,6611.0,53.1387,53.1836,53.1298,53.1836,6611.0
2016-02-22 14:15:00,59.27,59.28,59.24,59.27,7972.0,53.1746,53.1836,53.1477,53.1746,7972.0
2016-02-22 14:20:00,59.27,59.35,59.25,59.34,3900.0,53.1746,53.2464,53.1567,53.2374,3900.0
2016-02-22 14:25:00,59.34,59.42,59.33,59.42,5500.0,53.2374,53.3092,53.2285,53.3092,5500.0
2016-02-22 14:30:00,59.42,59.42,59.38,59.39,2410.0,53.3092,53.3092,53.2733,53.2823,2410.0
2016-02-22 14:35:00,59.39,59.41,59.38,59.38,4200.0,53.2823,53.3002,53.2733,53.2733,4200.0
2016-02-22 14:40:00,59.38,59.39,59.33,59.33,4860.0,53.2733,53.2823,53.2285,53.2285,4860.0
2016-02-22 14:45:00,59.33,59.33,59.27,59.27,1900.0,53.2285,53.2285,53.1746,53.1746,1900.0
2016-02-22 14:50:00,59.27,59.31,59.26,59.28,4195.0,53.1746,53.2105,53.1657,53.1836,4195.0
2016-02-22 14:55:00,59.29,59.33,59.29,59.32,5399.0,53.1926,53.2285,53.1926,53.2195,5399.0
2016-02-22 15:00:00,59.3,59.34,59.28,59.29,6100.0,53.2015,53.2374,53.1836,53.1926,6100.0
2016-02-22 15:05:00,59.27,59.27,59.21,59.21,2800.0,53.1746,53.1746,53.1208,53.1208,2800.0
2016-02-22 15:10:00,59.22,59.24,59.19,59.22,4900.0,53.1298,53.1477,53.1029,53.1298,4900.0
2016-02-22 15:15:00,59.19,59.22,59.12,59.12,12125.0,53.1029,53.1298,53.0401,53.0401,12125.0
2016-02-22 15:20:00,59.14,59.21,59.14,59.17,9670.0,53.058,53.1208,53.058,53.0849,9670.0
2016-02-22 15:25:00,59.18,59.2,59.16,59.17,4500.0,53.0939,53.1118,53.0759,53.0849,4500.0
2016-02-22 15:30:00,59.17,59.19,59.16,59.18,6411.0,53.0849,53.1029,53.0759,53.0939,6411.0
2016-02-22 15:35:00,59.2,59.21,59.17,59.19,3600.0,53.1118,53.1208,53.0849,53.1029,3600.0
2016-02-22 15:40:00,59.2,59.27,59.2,59.27,5933.0,53.1118,53.1746,53.1118,53.1746,5933.0
2016-02-22 15:45:00,59.27,59.34,59.24,59.24,17497.0,53.1746,53.2374,53.1477,53.1477,17497.0
2016-02-22 15:50:00,59.25,59.27,59.21,59.22,18984.0,53.1567,53.1746,53.1208,53.1298,18984.0
2016-02-22 15:55:00,59.22,59.27,59.22,59.26,65200.0,53.1298,53.1746,53.1298,53.1657,65200.0
2016-02-23 09:30:00,58.58,58.9,57.55,58.5,96965.0,52.5556,52.8427,51.6315,52.4838,96965.0
2016-02-23 09:35:00,58.51,58.6,58.3,58.38,42844.0,52.4928,52.5735,52.3044,52.3762,42844.0
2016-02-23 09:40:00,58.38,58.6,58.18,58.45,14928.0,52.3762,52.5735,52.1967,52.439,14928.0
2016-02-23 09:45:00,58.58,58.7,58.38,58.58,12557.0,52.5556,52.6632,52.3762,52.5556,12557.0
2016-02-23 09:50:00,58.58,58.58,58.32,58.35,26464.0,52.5556,52.5556,52.3223,52.3492,26464.0
2016-02-23 09:55:00,58.35,58.81,58.32,58.6,91691.0,52.3492,52.7619,52.3223,52.5735,91691.0
2016-02-23 10:00:00,58.58,58.8,58.41,58.48,46089.0,52.5556,52.753,52.4031,52.4659,46089.0
2016-02-23 10:05:00,58.44,58.47,58.35,58.36,17361.0,52.43,52.4569,52.3492,52.3582,17361.0
2016-02-23 10:10:00,58.34,58.57,58.34,58.54,16356.0,52.3403,52.5466,52.3403,52.5197,16356.0
2016-02-23 10:15:00,58.52,58.65,58.45,58.47,19311.0,52.5018,52.6184,52.439,52.4569,19311.0
2016-02-23 10:20:00,58.47,58.55,58.4,58.4,12601.0,52.4569,52.5287,52.3941,52.3941,12601.0
2016-02-23 10:25:00,58.36,58.36,58.21,58.26,13648.0,52.3582,52.3582,52.2236,52.2685,13648.0
2016-02-23 10:30:00,58.28,58.3,58.23,58.27,8939.0,52.2864,52.3044,52.2416,52.2775,8939.0
2016-02-23 10:35:00,58.25,58.25,57.85,57.94,22324.0,52.2595,52.2595,51.9007,51.9814,22324.0
2016-02-23 10:40:00,57.9,58.04,57.9,57.98,9200.0,51.9455,52.0711,51.9455,52.0173,9200.0
2016-02-23 10:45:00,57.98,57.99,57.69,57.82,19244.0,52.0173,52.0263,51.7571,51.8737,19244.0
2016-02-23 10:50:00,57.8,57.82,57.61,57.61,22403.0,51.8558,51.8737,51.6853,51.6853,22403.0
2016-02-23 10:55:00,57.63,57.71,57.49,57.57,34940.0,51.7033,51.7751,51.5777,51.6495,34940.0
2016-02-23 11:00:00,57.58,57.59,57.43,57.44,35178.0,51.6584,51.6674,51.5239,51.5328,35178.0
2016-02-23 11:05:00,57.43,57.48,57.28,57.48,24056.0,51.5239,51.5687,51.3893,51.5687,24056.0
2016-02-23 11:10:00,57.49,57.76,57.49,57.76,10019.0,51.5777,51.8199,51.5777,51.8199,10019.0
2016-02-23 11:15:00,57.71,57.72,57.52,57.52,9197.0,51.7751,51.784,51.6046,51.6046,9197.0
2016-02-23 11:20:00,57.52,57.66,57.47,57.66,53624.0,51.6046,51.7302,51.5597,51.7302,53624.0
2016-02-23 11:25:00,57.65,57.82,57.65,57.81,10352.0,51.7212,51.8737,51.7212,51.8648,10352.0
2016-02-23 11:30:00,57.8,57.81,57.6,57.65,13633.0,51.8558,51.8648,51.6764,51.7212,13633.0
2016-02-23 11:35:00,57.66,57.83,57.62,57.79,12532.0,51.7302,51.8827,51.6943,51.8468,12532.0
2016-02-23 11:40:00,57.78,57.81,57.71,57.71,5678.0,51.8379,51.8648,51.7751,51.7751,5678.0
2016-02-23 11:45:00,57.72,57.73,57.66,57.68,54543.0,51.784,51.793,51.7302,51.7481,54543.0
2016-02-23 11:50:00,57.68,57.73,57.63,57.69,9858.0,51.7481,51.793,51.7033,51.7571,9858.0
2016-02-23 11:55:00,57.67,57.68,57.54,57.59,13765.0,51.7392,51.7481,51.6225,51.6674,13765.0
2016-02-23 12:00:00,57.58,57.93,57.58,57.92,7509.0,51.6584,51.9724,51.6584,51.9635,7509.0
2016-02-23 12:05:00,57.94,58.1,57.93,58.0,11126.0,51.9814,52.125,51.9724,52.0352,11126.0
2016-02-23 12:10:00,58.0,58.03,57.9,57.9,4761.0,52.0352,52.0621,51.9455,51.9455,4761.0
2016-02-23 12:15:00,57.88,57.95,57.85,57.95,11491.0,51.9276,51.9904,51.9007,51.9904,11491.0
2016-02-23 12:20:00,57.96,58.03,57.96,58.02,11796.0,51.9993,52.0621,51.9993,52.0532,11796.0
2016-02-23 12:25:00,58.02,58.06,57.97,58.05,6566.0,52.0532,52.0891,52.0083,52.0801,6566.0
2016-02-23 12:30:00,58.08,58.08,58.0,58.04,5406.0,52.107,52.107,52.0352,52.0711,5406.0
2016-02-23 12:35:00,58.07,58.18,58.07,58.18,1849.0,52.098,52.1967,52.098,52.1967,1849.0
2016-02-23 12:40:00,58.17,58.17,57.98,58.0,13338.0,52.1878,52.1878,52.0173,52.0352,13338.0
2016-02-23 12:45:00,58.0,58.0,57.92,57.97,15082.0,52.0352,52.0352,51.9635,52.0083,15082.0
2016-02-23 12:50:00,57.95,57.97,57.85,57.85,7300.0,51.9904,52.0083,51.9007,51.9007,7300.0
2016-02-23 12:55:00,57.85,57.9,57.85,57.89,5900.0,51.9007,51.9455,51.9007,51.9365,5900.0
2016-02-23 13:00:00,57.9,57.95,57.89,57.9,14995.0,51.9455,51.9904,51.9365,51.9455,14995.0
2016-02-23 13:05:00,57.91,57.97,57.9,57.97,8746.0,51.9545,52.0083,51.9455,52.0083,8746.0
2016-02-23 13:10:00,57.97,57.97,57.93,57.95,10614.0,52.0083,52.0083,51.9724,51.9904,10614.0
2016-02-23 13:15:00,57.94,58.02,57.94,58.01,74428.0,51.9814,52.0532,51.9814,52.0442,74428.0
2016-02-23 13:20:00,58.01,58.04,57.97,57.98,7440.0,52.0442,52.0711,52.0083,52.0173,7440.0
2016-02-23 13:25:00,57.98,58.0,57.94,57.96,15433.0,52.0173,52.0352,51.9814,51.9993,15433.0
2016-02-23 13:30:00,57.96,58.05,57.95,57.98,12177.0,51.9993,52.0801,51.9904,52.0173,12177.0
2016-02-23 13:35:00,57.98,58.0,57.96,57.97,10641.0,52.0173,52.0352,51.9993,52.0083,10641.0
2016-02-23 13:40:00,57.97,57.97,57.89,57.9,8213.0,52.0083,52.0083,51.9365,51.9455,8213.0
2016-02-23 13:45:00,57.9,57.9,57.84,57.86,4700.0,51.9455,51.9455,51.8917,51.9096,4700.0
2016-02-23 13:50:00,57.87,58.05,57.87,58.03,4488.0,51.9186,52.0801,51.9186,52.0621,4488.0
2016-02-23 13:55:00,58.03,58.16,58.03,58.1,8094.0,52.0621,52.1788,52.0621,52.125,8094.0
2016-02-23 14:00:00,58.1,58.11,58.02,58.03,9305.0,52.125,52.1339,52.0532,52.0621,9305.0
2016-02-23 14:05:00,58.04,58.06,58.0,58.06,12248.0,52.0711,52.0891,52.0352,52.0891,12248.0
2016-02-23 14:10:00,58.07,58.07,57.96,57.96,12554.0,52.098,52.098,51.9993,51.9993,12554.0
2016-02-23 14:15:00,57.98,58.01,57.95,57.97,14220.0,52.0173,52.0442,51.9904,52.0083,14220.0
2016-02-23 14:20:00,58.0,58.16,58.0,58.15,33502.0,52.0352,52.1788,52.0352,52.1698,33502.0
2016-02-23 14:25:00,58.15,58.25,58.15,58.21,25600.0,52.1698,52.2595,52.1698,52.2236,25600.0
2016-02-23 14:30:00,58.22,58.26,58.15,58.16,15194.0,52.2326,52.2685,52.1698,52.1788,15194.0
2016-02-23 14:35:00,58.17,58.19,58.05,58.08,9965.0,52.1878,52.2057,52.0801,52.107,9965.0
2016-02-23 14:40:00,58.11,58.11,58.06,58.06,12900.0,52.1339,52.1339,52.0891,52.0891,12900.0
2016-02-23 14:45:00,58.07,58.08,58.03,58.05,12345.0,52.098,52.107,52.0621,52.0801,12345.0
2016-02-23 14:50:00,58.05,58.09,58.0,58.03,49245.0,52.0801,52.116,52.0352,52.0621,49245.0
2016-02-23 14:55:00,58.04,58.14,58.04,58.04,12323.0,52.0711,52.1608,52.0711,52.0711,12323.0
2016-02-23 15:00:00,58.02,58.02,57.93,57.95,12075.0,52.0532,52.0532,51.9724,51.9904,12075.0
2016-02-23 15:05:00,57.97,58.01,57.94,58.0,11457.0,52.0083,52.0442,51.9814,52.0352,11457.0
2016-02-23 15:10:00,57.99,58.05,57.99,57.99,12400.0,52.0263,52.0801,52.0263,52.0263,12400.0
2016-02-23 15:15:00,58.0,58.0,57.93,57.96,7578.0,52.0352,52.0352,51.9724,51.9993,7578.0
2016-02-23 15:20:00,57.96,58.03,57.92,58.02,18055.0,51.9993,52.0621,51.9635,52.0532,18055.0
2016-02-23 15:25:00,58.01,58.06,58.0,58.05,43142.0,52.0442,52.0891,52.0352,52.0801,43142.0
2016-02-23 15:30:00,58.04,58.15,58.0,58.15,68558.0,52.0711,52.1698,52.0352,52.1698,68558.0
2016-02-23 15:35:00,58.16,58.19,58.14,58.16,40252.0,52.1788,52.2057,52.1608,52.1788,40252.0
2016-02-23 15:40:00,58.16,58.24,58.12,58.19,53270.0,52.1788,52.2506,52.1429,52.2057,53270.0
2016-02-23 15:45:00,58.19,58.19,58.14,58.15,22173.0,52.2057,52.2057,52.1608,52.1698,22173.0
2016-02-23 15:50:00,58.14,58.15,58.12,58.13,23278.0,52.1608,52.1698,52.1429,52.1519,23278.0
2016-02-23 15:55:00,58.13,58.13,57.98,58.0,76829.0,52.1519,52.1519,52.0173,52.0352,76829.0
2016-02-24 09:30:00,57.3,57.36,56.82,57.2,22819.0,51.4072,51.4611,50.9766,51.3175,22819.0
2016-02-24 09:35:00,57.17,57.23,57.04,57.07,11378.0,51.2906,51.3444,51.174,51.2009,11378.0
2016-02-24 09:40:00,57.14,57.31,57.06,57.23,10041.0,51.2637,51.4162,51.1919,51.3444,10041.0
2016-02-24 09:45:00,57.23,57.24,57.07,57.15,8754.0,51.3444,51.3534,51.2009,51.2726,8754.0
2016-02-24 09:50:00,57.11,57.37,57.11,57.37,8422.0,51.2368,51.47,51.2368,51.47,8422.0
2016-02-24 09:55:00,57.38,57.44,57.27,57.37,3894.0,51.479,51.5328,51.3803,51.47,3894.0
2016-02-24 10:00:00,57.32,57.43,57.27,57.4,3700.0,51.4252,51.5239,51.3803,51.4969,3700.0
2016-02-24 10:05:00,57.41,57.49,57.4,57.45,9509.0,51.5059,51.5777,51.4969,51.5418,9509.0
2016-02-24 10:10:00,57.43,57.49,57.35,57.47,4000.0,51.5239,51.5777,51.4521,51.5597,4000.0
2016-02-24 10:15:00,57.48,57.5,57.46,57.48,4034.0,51.5687,51.5867,51.5508,51.5687,4034.0
2016-02-24 10:20:00,57.47,57.49,57.38,57.38,3800.0,51.5597,51.5777,51.479,51.479,3800.0
2016-02-24 10:25:00,57.36,57.48,57.3,57.43,36401.0,51.4611,51.5687,51.4072,51.5239,36401.0
2016-02-24 10:30:00,57.45,57.45,57.19,57.31,19923.0,51.5418,51.5418,51.3085,51.4162,19923.0
2016-02-24 10:35:00,57.38,57.44,57.35,57.41,20905.0,51.479,51.5328,51.4521,51.5059,20905.0
2016-02-24 10:40:00,57.4,57.4,57.3,57.3,3900.0,51.4969,51.4969,51.4072,51.4072,3900.0
2016-02-24 10:45:00,57.29,57.32,57.27,57.3,3850.0,51.3983,51.4252,51.3803,51.4072,3850.0
2016-02-24 10:50:00,57.32,57.35,57.25,57.28,3100.0,51.4252,51.4521,51.3624,51.3893,3100.0
2016-02-24 10:55:00,57.28,57.35,57.27,57.27,4416.0,51.3893,51.4521,51.3803,51.3803,4416.0
2016-02-24 11:00:00,57.32,57.32,57.27,57.3,3000.0,51.4252,51.4252,51.3803,51.4072,3000.0
2016-02-24 11:05:00,57.29,57.31,57.26,57.28,2857.0,51.3983,51.4162,51.3713,51.3893,2857.0
2016-02-24 11:10:00,57.29,57.34,57.27,57.32,3200.0,51.3983,51.4431,51.3803,51.4252,3200.0
2016-02-24 11:15:00,57.28,57.36,57.27,57.35,5780.0,51.3893,51.4611,51.3803,51.4521,5780.0
2016-02-24 11:20:00,57.33,57.37,57.31,57.34,12951.0,51.4341,51.47,51.4162,51.4431,12951.0
2016-02-24 11:25:00,57.31,57.36,57.3,57.34,4300.0,51.4162,51.4611,51.4072,51.4431,4300.0
2016-02-24 11:30:00,57.35,57.39,57.29,57.32,10550.0,51.4521,51.488,51.3983,51.4252,10550.0
2016-02-24 11:35:00,57.33,57.36,57.28,57.35,4400.0,51.4341,51.4611,51.3893,51.4521,4400.0
2016-02-24 11:40:00,57.34,57.5,57.33,57.48,12042.0,51.4431,51.5867,51.4341,51.5687,12042.0
2016-02-24 11:45:00,57.49,57.55,57.46,57.55,10760.0,51.5777,51.6315,51.5508,51.6315,10760.0
2016-02-24 11:50:00,57.55,57.61,57.51,57.52,11449.0,51.6315,51.6853,51.5956,51.6046,11449.0
2016-02-24 11:55:00,57.54,57.61,57.52,57.58,7626.0,51.6225,51.6853,51.6046,51.6584,7626.0
2016-02-24 12:00:00,57.55,57.61,57.51,57.57,14762.0,51.6315,51.6853,51.5956,51.6495,14762.0
2016-02-24 12:05:00,57.57,57.61,57.41,57.41,8100.0,51.6495,51.6853,51.5059,51.5059,8100.0
2016-02-24 12:10:00,57.41,57.45,57.34,57.34,3292.0,51.5059,51.5418,51.4431,51.4431,3292.0
2016-02-24 12:15:00,57.36,57.41,57.32,57.33,2900.0,51.4611,51.5059,51.4252,51.4341,2900.0
2016-02-24 12:20:00,57.35,57.4,57.31,57.4,7850.0,51.4521,51.4969,51.4162,51.4969,7850.0
2016-02-24 12:25:00,57.4,57.4,57.34,57.34,1400.0,51.4969,51.4969,51.4431,51.4431,1400.0
2016-02-24 12:30:00,57.34,57.43,57.34,57.35,3851.0,51.4431,51.5239,51.4431,51.4521,3851.0
2016-02-24 12:35:00,57.36,57.4,57.34,57.34,2400.0,51.4611,51.4969,51.4431,51.4431,2400.0
2016-02-24 12:40:00,57.36,57.37,57.34,57.34,2900.0,51.4611,51.47,51.4431,51.4431,2900.0
2016-02-24 12:45:00,57.34,57.38,57.33,57.34,5050.0,51.4431,51.479,51.4341,51.4431,5050.0
2016-02-24 12:50:00,57.36,57.46,57.36,57.45,3701.0,51.4611,51.5508,51.4611,51.5418,3701.0
2016-02-24 12:55:00,57.46,57.46,57.4,57.42,42229.0,51.5508,51.5508,51.4969,51.5149,42229.0
2016-02-24 13:00:00,57.42,57.43,57.33,57.33,9380.0,51.5149,51.5239,51.4341,51.4341,9380.0
2016-02-24 13:05:00,57.33,57.49,57.32,57.44,15956.0,51.4341,51.5777,51.4252,51.5328,15956.0
2016-02-24 13:10:00,57.46,57.51,57.43,57.43,7111.0,51.5508,51.5956,51.5239,51.5239,7111.0
2016-02-24 13:15:00,57.45,57.46,57.39,57.39,2000.0,51.5418,51.5508,51.488,51.488,2000.0
2016-02-24 13:20:00,57.42,57.51,57.42,57.47,38815.0,51.5149,51.5956,51.5149,51.5597,38815.0
2016-02-24 13:25:00,57.47,57.58,57.47,57.48,15295.0,51.5597,51.6584,51.5597,51.5687,15295.0
2016-02-24 13:30:00,57.49,57.53,57.49,57.5,4400.0,51.5777,51.6136,51.5777,51.5867,4400.0
2016-02-24 13:35:00,57.49,57.53,57.46,57.47,10100.0,51.5777,51.6136,51.5508,51.5597,10100.0
2016-02-24 13:40:00,57.5,57.5,57.43,57.45,7298.0,51.5867,51.5867,51.5239,51.5418,7298.0
2016-02-24 13:45:00,57.45,57.5,57.45,57.47,3000.0,51.5418,51.5867,51.5418,51.5597,3000.0
2016-02-24 13:50:00,57.46,57.52,57.46,57.51,2900.0,51.5508,51.6046,51.5508,51.5956,2900.0
2016-02-24 13:55:00,57.51,57.56,57.47,57.47,6678.0,51.5956,51.6405,51.5597,51.5597,6678.0
2016-02-24 14:00:00,57.47,57.51,57.47,57.49,7900.0,51.5597,51.5956,51.5597,51.5777,7900.0
2016-02-24 14:05:00,57.5,57.55,57.49,57.54,36950.0,51.5867,51.6315,51.5777,51.6225,36950.0
2016-02-24 14:10:00,57.53,57.6,57.51,57.59,17927.0,51.6136,51.6764,51.5956,51.6674,17927.0
2016-02-24 14:15:00,57.61,57.77,57.6,57.76,8500.0,51.6853,51.8289,51.6764,51.8199,8500.0
2016-02-24 14:20:00,57.75,57.76,57.66,57.75,8394.0,51.8109,51.8199,51.7302,51.8109,8394.0
2016-02-24 14:25:00,57.74,57.74,57.66,57.67,5624.0,51.802,51.802,51.7302,51.7392,5624.0
2016-02-24 14:30:00,57.64,57.73,57.64,57.66,5304.0,51.7123,51.793,51.7123,51.7302,5304.0
2016-02-24 14:35:00,57.64,57.65,57.59,57.63,4600.0,51.7123,51.7212,51.6674,51.7033,4600.0
2016-02-24 14:40:00,57.6,57.65,57.59,57.59,4500.0,51.6764,51.7212,51.6674,51.6674,4500.0
2016-02-24 14:45:00,57.58,57.61,57.55,57.59,3418.0,51.6584,51.6853,51.6315,51.6674,3418.0
2016-02-24 14:50:00,57.59,57.61,57.55,57.57,3189.0,51.6674,51.6853,51.6315,51.6495,3189.0
2016-02-24 14:55:00,57.56,57.56,57.52,57.53,27155.0,51.6405,51.6405,51.6046,51.6136,27155.0
2016-02-24 15:00:00,57.53,57.61,57.53,57.59,34367.0,51.6136,51.6853,51.6136,51.6674,34367.0
2016-02-24 15:05:00,57.59,57.74,57.59,57.71,11161.0,51.6674,51.802,51.6674,51.7751,11161.0
2016-02-24 15:10:00,57.71,57.74,57.66,57.74,9600.0,51.7751,51.802,51.7302,51.802,9600.0
2016-02-24 15:15:00,57.74,57.77,57.72,57.75,9764.0,51.802,51.8289,51.784,51.8109,9764.0
2016-02-24 15:20:00,57.76,57.83,57.74,57.83,9155.0,51.8199,51.8827,51.802,51.8827,9155.0
2016-02-24 15:25:00,57.83,57.95,57.82,57.94,7969.0,51.8827,51.9904,51.8737,51.9814,7969.0
2016-02-24 15:30:00,57.94,57.95,57.88,57.89,9955.0,51.9814,51.9904,51.9276,51.9365,9955.0
2016-02-24 15:35:00,57.89,57.94,57.87,57.94,8600.0,51.9365,51.9814,51.9186,51.9814,8600.0
2016-02-24 15:40:00,57.94,57.97,57.8,57.8,10710.0,51.9814,52.0083,51.8558,51.8558,10710.0
2016-02-24 15:45:00,57.82,57.91,57.8,57.86,15325.0,51.8737,51.9545,51.8558,51.9096,15325.0
2016-02-24 15:50:00,57.86,57.87,57.81,57.82,21221.0,51.9096,51.9186,51.8648,51.8737,21221.0
2016-02-24 15:55:00,57.82,57.83,57.76,57.77,86648.0,51.8737,51.8827,51.8199,51.8289,86648.0
2016-02-25 09:30:00,58.0,58.0,57.68,57.77,13183.0,52.0352,52.0352,51.7481,51.8289,13183.0
2016-02-25 09:35:00,57.77,57.87,57.55,57.55,11569.0,51.8289,51.9186,51.6315,51.6315,11569.0
2016-02-25 09:40:00,57.56,57.64,57.51,57.59,8200.0,51.6405,51.7123,51.5956,51.6674,8200.0
2016-02-25 09:45:00,57.59,57.72,57.59,57.66,2050.0,51.6674,51.784,51.6674,51.7302,2050.0
2016-02-25 09:50:00,57.7,57.84,57.7,57.81,4300.0,51.7661,51.8917,51.7661,51.8648,4300.0
2016-02-25 09:55:00,57.78,57.8,57.69,57.69,5500.0,51.8379,51.8558,51.7571,51.7571,5500.0
2016-02-25 10:00:00,57.69,57.75,57.68,57.75,3131.0,51.7571,51.8109,51.7481,51.8109,3131.0
2016-02-25 10:05:00,57.73,57.79,57.65,57.7,5600.0,51.793,51.8468,51.7212,51.7661,5600.0
2016-02-25 10:10:00,57.68,57.68,57.6,57.65,4299.0,51.7481,51.7481,51.6764,51.7212,4299.0
2016-02-25 10:15:00,57.66,57.7,57.59,57.68,17191.0,51.7302,51.7661,51.6674,51.7481,17191.0
2016-02-25 10:20:00,57.67,57.67,57.63,57.64,4300.0,51.7392,51.7392,51.7033,51.7123,4300.0
2016-02-25 10:25:00,57.63,57.76,57.63,57.69,6800.0,51.7033,51.8199,51.7033,51.7571,6800.0
2016-02-25 10:30:00,57.65,57.73,57.61,57.7,2600.0,51.7212,51.793,51.6853,51.7661,2600.0
2016-02-25 10:35:00,57.7,57.78,57.68,57.76,5700.0,51.7661,51.8379,51.7481,51.8199,5700.0
2016-02-25 10:40:00,57.77,57.83,57.76,57.79,6200.0,51.8289,51.8827,51.8199,51.8468,6200.0
2016-02-25 10:45:00,57.79,57.79,57.72,57.74,16400.0,51.8468,51.8468,51.784,51.802,16400.0
2016-02-25 10:50:00,57.75,57.77,57.7,57.75,9405.0,51.8109,51.8289,51.7661,51.8109,9405.0
2016-02-25 10:55:00,57.76,57.76,57.68,57.68,6900.0,51.8199,51.8199,51.7481,51.7481,6900.0
2016-02-25 11:00:00,57.69,57.73,57.68,57.71,5934.0,51.7571,51.793,51.7481,51.7751,5934.0
2016-02-25 11:05:00,57.69,57.78,57.68,57.71,8660.0,51.7571,51.8379,51.7481,51.7751,8660.0
2016-02-25 11:10:00,57.7,57.75,57.67,57.69,4000.0,51.7661,51.8109,51.7392,51.7571,4000.0
2016-02-25 11:15:00,57.66,57.78,57.66,57.72,9570.0,51.7302,51.8379,51.7302,51.784,9570.0
2016-02-25 11:20:00,57.73,57.77,57.7,57.72,10849.0,51.793,51.8289,51.7661,51.784,10849.0
2016-02-25 11:25:00,57.73,57.76,57.71,57.71,13600.0,51.793,51.8199,51.7751,51.7751,13600.0
2016-02-25 11:30:00,57.73,57.74,57.66,57.69,4612.0,51.793,51.802,51.7302,51.7571,4612.0
2016-02-25 11:35:00,57.72,57.73,57.62,57.63,3100.0,51.784,51.793,51.6943,51.7033,3100.0
2016-02-25 11:40:00,57.64,57.67,57.56,57.57,5307.0,51.7123,51.7392,51.6405,51.6495,5307.0
2016-02-25 11:45:00,57.58,57.62,57.58,57.6,3300.0,51.6584,51.6943,51.6584,51.6764,3300.0
2016-02-25 11:50:00,57.6,57.68,57.57,57.58,5300.0,51.6764,51.7481,51.6495,51.6584,5300.0
2016-02-25 11:55:00,57.58,57.64,57.58,57.6,11146.0,51.6584,51.7123,51.6584,51.6764,11146.0
2016-02-25 12:00:00,57.6,57.61,57.56,57.58,8534.0,51.6764,51.6853,51.6405,51.6584,8534.0
2016-02-25 12:05:00,57.58,57.59,57.54,57.55,7592.0,51.6584,51.6674,51.6225,51.6315,7592.0
2016-02-25 12:10:00,57.55,57.56,57.46,57.5,8821.0,51.6315,51.6405,51.5508,51.5867,8821.0
2016-02-25 12:15:00,57.5,57.51,57.48,57.51,6200.0,51.5867,51.5956,51.5687,51.5956,6200.0
2016-02-25 12:20:00,57.51,57.52,57.49,57.49,6009.0,51.5956,51.6046,51.5777,51.5777,6009.0
2016-02-25 12:25:00,57.51,57.52,57.48,57.49,2799.0,51.5956,51.6046,51.5687,51.5777,2799.0
2016-02-25 12:30:00,57.47,57.47,57.41,57.43,5000.0,51.5597,51.5597,51.5059,51.5239,5000.0
2016-02-25 12:35:00,57.42,57.45,57.36,57.36,9067.0,51.5149,51.5418,51.4611,51.4611,9067.0
2016-02-25 12:40:00,57.38,57.39,57.36,57.36,3140.0,51.479,51.488,51.4611,51.4611,3140.0
2016-02-25 12:45:00,57.37,57.37,57.26,57.29,7713.0,51.47,51.47,51.3713,51.3983,7713.0
2016-02-25 12:50:00,57.27,57.36,57.27,57.31,12073.0,51.3803,51.4611,51.3803,51.4162,12073.0
2016-02-25 12:55:00,57.31,57.32,57.27,57.31,19002.0,51.4162,51.4252,51.3803,51.4162,19002.0
2016-02-25 13:00:00,57.33,57.33,57.25,57.25,21312.0,51.4341,51.4341,51.3624,51.3624,21312.0
2016-02-25 13:05:00,57.26,57.28,57.22,57.23,7345.0,51.3713,51.3893,51.3355,51.3444,7345.0
2016-02-25 13:10:00,57.25,57.3,57.23,57.28,9400.0,51.3624,51.4072,51.3444,51.3893,9400.0
2016-02-25 13:15:00,57.27,57.31,57.24,57.24,11745.0,51.3803,51.4162,51.3534,51.3534,11745.0
2016-02-25 13:20:00,57.25,57.26,57.21,57.21,3200.0,51.3624,51.3713,51.3265,51.3265,3200.0
2016-02-25 13:25:00,57.22,57.31,57.22,57.27,9528.0,51.3355,51.4162,51.3355,51.3803,9528.0
2016-02-25 13:30:00,57.28,57.3,57.27,57.29,7540.0,51.3893,51.4072,51.3803,51.3983,7540.0
2016-02-25 13:35:00,57.29,57.31,57.26,57.29,12149.0,51.3983,51.4162,51.3713,51.3983,12149.0
2016-02-25 13:40:00,57.29,57.31,57.26,57.26,9735.0,51.3983,51.4162,51.3713,51.3713,9735.0
2016-02-25 13:45:00,57.27,57.3,57.26,57.27,8680.0,51.3803,51.4072,51.3713,51.3803,8680.0
2016-02-25 13:50:00,57.27,57.28,57.21,57.22,6766.0,51.3803,51.3893,51.3265,51.3355,6766.0
2016-02-25 13:55:00,57.23,57.28,57.21,57.25,8530.0,51.3444,51.3893,51.3265,51.3624,8530.0
2016-02-25 14:00:00,57.25,57.31,57.25,57.28,15736.0,51.3624,51.4162,51.3624,51.3893,15736.0
2016-02-25 14:05:00,57.27,57.39,57.27,57.39,19050.0,51.3803,51.488,51.3803,51.488,19050.0
2016-02-25 14:10:00,57.4,57.46,57.33,57.39,17279.0,51.4969,51.5508,51.4341,51.488,17279.0
2016-02-25 14:15:00,57.41,57.41,57.31,57.36,37677.0,51.5059,51.5059,51.4162,51.4611,37677.0
2016-02-25 14:20:00,57.36,57.37,57.26,57.3,20594.0,51.4611,51.47,51.3713,51.4072,20594.0
2016-02-25 14:25:00,57.3,57.31,57.23,57.25,12372.0,51.4072,51.4162,51.3444,51.3624,12372.0
2016-02-25 14:30:00,57.25,57.3,57.25,57.3,8730.0,51.3624,51.4072,51.3624,51.4072,8730.0
2016-02-25 14:35:00,57.3,57.36,57.26,57.35,15797.0,51.4072,51.4611,51.3713,51.4521,15797.0
2016-02-25 14:40:00,57.35,57.38,57.33,57.38,8903.0,51.4521,51.479,51.4341,51.479,8903.0
2016-02-25 14:45:00,57.37,57.42,57.35,57.41,13600.0,51.47,51.5149,51.4521,51.5059,13600.0
2016-02-25 14:50:00,57.39,57.4,57.32,57.36,8146.0,51.488,51.4969,51.4252,51.4611,8146.0
2016-02-25 14:55:00,57.36,57.37,57.3,57.31,11508.0,51.4611,51.47,51.4072,51.4162,11508.0
2016-02-25 15:00:00,57.32,57.38,57.32,57.38,11530.0,51.4252,51.479,51.4252,51.479,11530.0
2016-02-25 15:05:00,57.39,57.42,57.37,57.4,19200.0,51.488,51.5149,51.47,51.4969,19200.0
2016-02-25 15:10:00,57.4,57.42,57.37,57.39,10629.0,51.4969,51.5149,51.47,51.488,10629.0
2016-02-25 15:15:00,57.38,57.39,57.28,57.28,11673.0,51.479,51.488,51.3893,51.3893,11673.0
2016-02-25 15:20:00,57.29,57.3,57.28,57.3,9500.0,51.3983,51.4072,51.3893,51.4072,9500.0
2016-02-25 15:25:00,57.3,57.31,57.27,57.28,11149.0,51.4072,51.4162,51.3803,51.3893,11149.0
2016-02-25 15:30:00,57.29,57.3,57.23,57.23,18601.0,51.3983,51.4072,51.3444,51.3444,18601.0
2016-02-25 15:35:00,57.24,57.29,57.24,57.28,13882.0,51.3534,51.3983,51.3534,51.3893,13882.0
2016-02-25 15:40:00,57.29,57.31,57.26,57.29,30432.0,51.3983,51.4162,51.3713,51.3983,30432.0
2016-02-25 15:45:00,57.3,57.31,57.28,57.3,40556.0,51.4072,51.4162,51.3893,51.4072,40556.0
2016-02-25 15:50:00,57.3,57.38,57.29,57.38,29177.0,51.4072,51.479,51.3983,51.479,29177.0
2016-02-25 15:55:00,57.38,57.43,57.37,57.4,59688.0,51.479,51.5239,51.47,51.4969,59688.0
2016-02-26 09:30:00,57.67,57.67,57.44,57.52,5648.0,51.7392,51.7392,51.5328,51.6046,5648.0
2016-02-26 09:35:00,57.43,57.8,57.43,57.6,26569.0,51.5239,51.8558,51.5239,51.6764,26569.0
2016-02-26 09:40:00,57.62,57.67,57.48,57.52,20499.0,51.6943,51.7392,51.5687,51.6046,20499.0
2016-02-26 09:45:00,57.52,58.04,57.52,58.0,6900.0,51.6046,52.0711,51.6046,52.0352,6900.0
2016-02-26 09:50:00,58.04,58.06,57.92,57.96,5630.0,52.0711,52.0891,51.9635,51.9993,5630.0
2016-02-26 09:55:00,57.95,58.01,57.82,57.94,20276.0,51.9904,52.0442,51.8737,51.9814,20276.0
2016-02-26 10:00:00,57.93,57.93,57.74,57.82,5950.0,51.9724,51.9724,51.802,51.8737,5950.0
2016-02-26 10:05:00,57.85,57.96,57.85,57.93,4203.0,51.9007,51.9993,51.9007,51.9724,4203.0
2016-02-26 10:10:00,57.91,58.03,57.88,58.03,7400.0,51.9545,52.0621,51.9276,52.0621,7400.0
2016-02-26 10:15:00,57.98,58.02,57.93,58.01,7400.0,52.0173,52.0532,51.9724,52.0442,7400.0
2016-02-26 10:20:00,58.0,58.0,57.87,57.94,9400.0,52.0352,52.0352,51.9186,51.9814,9400.0
2016-02-26 10:25:00,57.92,58.01,57.92,58.0,7846.0,51.9635,52.0442,51.9635,52.0352,7846.0
2016-02-26 10:30:00,58.0,58.02,57.99,58.01,10700.0,52.0352,52.0532,52.0263,52.0442,10700.0
2016-02-26 10:35:00,58.01,58.02,57.94,57.99,11821.0,52.0442,52.0532,51.9814,52.0263,11821.0
2016-02-26 10:40:00,57.97,58.02,57.94,58.0,6100.0,52.0083,52.0532,51.9814,52.0352,6100.0
2016-02-26 10:45:00,58.0,58.02,57.93,57.94,11932.0,52.0352,52.0532,51.9724,51.9814,11932.0
2016-02-26 10:50:00,57.94,58.02,57.94,58.01,7610.0,51.9814,52.0532,51.9814,52.0442,7610.0
2016-02-26 10:55:00,57.99,58.01,57.98,58.0,14755.0,52.0263,52.0442,52.0173,52.0352,14755.0
2016-02-26 11:00:00,57.99,58.02,57.98,57.99,24568.0,52.0263,52.0532,52.0173,52.0263,24568.0
2016-02-26 11:05:00,58.0,58.01,57.98,58.0,13755.0,52.0352,52.0442,52.0173,52.0352,13755.0
2016-02-26 11:10:00,57.99,58.01,57.98,57.99,12285.0,52.0263,52.0442,52.0173,52.0263,12285.0
2016-02-26 11:15:00,58.0,58.14,58.0,58.07,15921.0,52.0352,52.1608,52.0352,52.098,15921.0
2016-02-26 11:20:00,58.08,58.12,58.01,58.01,12656.0,52.107,52.1429,52.0442,52.0442,12656.0
2016-02-26 11:25:00,58.0,58.0,57.84,57.86,10200.0,52.0352,52.0352,51.8917,51.9096,10200.0
2016-02-26 11:30:00,57.87,57.9,57.78,57.81,8179.0,51.9186,51.9455,51.8379,51.8648,8179.0
2016-02-26 11:35:00,57.81,57.87,57.77,57.83,10094.0,51.8648,51.9186,51.8289,51.8827,10094.0
2016-02-26 11:40:00,57.84,57.92,57.8,57.92,3909.0,51.8917,51.9635,51.8558,51.9635,3909.0
2016-02-26 11:45:00,57.92,57.97,57.9,57.96,6910.0,51.9635,52.0083,51.9455,51.9993,6910.0
2016-02-26 11:50:00,57.96,57.98,57.94,57.98,2601.0,51.9993,52.0173,51.9814,52.0173,2601.0
2016-02-26 11:55:00,57.96,58.0,57.89,57.89,6642.0,51.9993,52.0352,51.9365,51.9365,6642.0
2016-02-26 12:00:00,57.91,57.91,57.85,57.89,3200.0,51.9545,51.9545,51.9007,51.9365,3200.0
2016-02-26 12:05:00,57.87,57.9,57.81,57.89,2400.0,51.9186,51.9455,51.8648,51.9365,2400.0
2016-02-26 12:10:00,57.89,57.93,57.86,57.93,3300.0,51.9365,51.9724,51.9096,51.9724,3300.0
2016-02-26 12:15:00,57.9,57.98,57.89,57.9,4900.0,51.9455,52.0173,51.9365,51.9455,4900.0
2016-02-26 12:20:00,57.92,57.95,57.9,57.92,3376.0,51.9635,51.9904,51.9455,51.9635,3376.0
2016-02-26 12:25:00,57.92,57.98,57.92,57.96,6394.0,51.9635,52.0173,51.9635,51.9993,6394.0
2016-02-26 12:30:00,57.96,58.0,57.95,57.98,4197.0,51.9993,52.0352,51.9904,52.0173,4197.0
2016-02-26 12:35:00,57.98,58.0,57.97,57.99,5159.0,52.0173,52.0352,52.0083,52.0263,5159.0
2016-02-26 12:40:00,57.98,57.99,57.91,57.94,13002.0,52.0173,52.0263,51.9545,51.9814,13002.0
2016-02-26 12:45:00,57.92,57.93,57.9,57.93,5306.0,51.9635,51.9724,51.9455,51.9724,5306.0
2016-02-26 12:50:00,57.92,57.97,57.91,57.95,4590.0,51.9635,52.0083,51.9545,51.9904,4590.0
2016-02-26 12:55:00,57.97,57.99,57.96,57.98,6280.0,52.0083,52.0263,51.9993,52.0173,6280.0
2016-02-26 13:00:00,57.99,58.0,57.97,57.99,10376.0,52.0263,52.0352,52.0083,52.0263,10376.0
2016-02-26 13:05:00,57.99,58.0,57.98,57.98,9764.0,52.0263,52.0352,52.0173,52.0173,9764.0
2016-02-26 13:10:00,57.98,57.99,57.97,57.97,4400.0,52.0173,52.0263,52.0083,52.0083,4400.0
2016-02-26 13:15:00,57.96,57.96,57.9,57.92,3300.0,51.9993,51.9993,51.9455,51.9635,3300.0
2016-02-26 13:20:00,57.91,57.97,57.9,57.95,5400.0,51.9545,52.0083,51.9455,51.9904,5400.0
2016-02-26 13:25:00,57.96,57.98,57.95,57.96,5552.0,51.9993,52.0173,51.9904,51.9993,5552.0
2016-02-26 13:30:00,57.96,57.97,57.92,57.92,6593.0,51.9993,52.0083,51.9635,51.9635,6593.0
2016-02-26 13:35:00,57.93,57.98,57.92,57.97,3947.0,51.9724,52.0173,51.9635,52.0083,3947.0
2016-02-26 13:40:00,57.96,57.97,57.85,57.85,4900.0,51.9993,52.0083,51.9007,51.9007,4900.0
2016-02-26 13:45:00,57.85,57.85,57.77,57.83,4611.0,51.9007,51.9007,51.8289,51.8827,4611.0
2016-02-26 13:50:00,57.84,57.86,57.77,57.78,4620.0,51.8917,51.9096,51.8289,51.8379,4620.0
2016-02-26 13:55:00,57.78,57.79,57.76,57.79,4244.0,51.8379,51.8468,51.8199,51.8468,4244.0
2016-02-26 14:00:00,57.79,57.85,57.79,57.85,9660.0,51.8468,51.9007,51.8468,51.9007,9660.0
2016-02-26 14:05:00,57.84,57.84,57.73,57.73,5200.0,51.8917,51.8917,51.793,51.793,5200.0
2016-02-26 14:10:00,57.72,57.76,57.66,57.75,5900.0,51.784,51.8199,51.7302,51.8109,5900.0
2016-02-26 14:15:00,57.75,57.78,57.74,57.77,5512.0,51.8109,51.8379,51.802,51.8289,5512.0
2016-02-26 14:20:00,57.77,57.82,57.77,57.79,4364.0,51.8289,51.8737,51.8289,51.8468,4364.0
2016-02-26 14:25:00,57.81,57.9,57.79,57.88,5231.0,51.8648,51.9455,51.8468,51.9276,5231.0
2016-02-26 14:30:00,57.87,57.89,57.85,57.85,7781.0,51.9186,51.9365,51.9007,51.9007,7781.0
2016-02-26 14:35:00,57.86,57.86,57.74,57.74,5757.0,51.9096,51.9096,51.802,51.802,5757.0
2016-02-26 14:40:00,57.74,57.76,57.67,57.75,3801.0,51.802,51.8199,51.7392,51.8109,3801.0
2016-02-26 14:45:00,57.76,57.81,57.75,57.8,5267.0,51.8199,51.8648,51.8109,51.8558,5267.0
2016-02-26 14:50:00,57.8,57.86,57.8,57.84,10486.0,51.8558,51.9096,51.8558,51.8917,10486.0
2016-02-26 14:55:00,57.84,57.85,57.82,57.84,8851.0,51.8917,51.9007,51.8737,51.8917,8851.0
2016-02-26 15:00:00,57.84,57.86,57.83,57.85,9885.0,51.8917,51.9096,51.8827,51.9007,9885.0
2016-02-26 15:05:00,57.85,57.85,57.83,57.84,9619.0,51.9007,51.9007,51.8827,51.8917,9619.0
2016-02-26 15:10:00,57.84,57.86,57.83,57.85,12400.0,51.8917,51.9096,51.8827,51.9007,12400.0
2016-02-26 15:15:00,57.85,57.86,57.82,57.85,10096.0,51.9007,51.9096,51.8737,51.9007,10096.0
2016-02-26 15:20:00,57.85,57.91,57.84,57.84,20277.0,51.9007,51.9545,51.8917,51.8917,20277.0
2016-02-26 15:25:00,57.85,57.86,57.8,57.82,8488.0,51.9007,51.9096,51.8558,51.8737,8488.0
2016-02-26 15:30:00,57.82,57.86,57.81,57.85,9090.0,51.8737,51.9096,51.8648,51.9007,9090.0
2016-02-26 15:35:00,57.84,57.85,57.82,57.84,11691.0,51.8917,51.9007,51.8737,51.8917,11691.0
2016-02-26 15:40:00,57.84,57.85,57.79,57.8,19920.0,51.8917,51.9007,51.8468,51.8558,19920.0
2016-02-26 15:45:00,57.81,57.85,57.8,57.84,26208.0,51.8648,51.9007,51.8558,51.8917,26208.0
2016-02-26 15:50:00,57.84,57.85,57.77,57.78,26813.0,51.8917,51.9007,51.8289,51.8379,26813.0
2016-02-26 15:55:00,57.78,57.79,57.69,57.72,111654.0,51.8379,51.8468,51.7571,51.784,111654.0
2016-02-29 09:30:00,57.86,58.33,57.53,57.54,10279.0,51.9096,52.3313,51.6136,51.6225,10279.0
2016-02-29 09:35:00,57.61,57.79,57.52,57.56,12912.0,51.6853,51.8468,51.6046,51.6405,12912.0
2016-02-29 09:40:00,57.59,57.59,57.05,57.06,15091.0,51.6674,51.6674,51.1829,51.1919,15091.0
2016-02-29 09:45:00,57.14,57.34,57.13,57.3,10277.0,51.2637,51.4431,51.2547,51.4072,10277.0
2016-02-29 09:50:00,57.33,57.35,57.21,57.23,3500.0,51.4341,51.4521,51.3265,51.3444,3500.0
2016-02-29 09:55:00,57.23,57.32,57.23,57.28,3779.0,51.3444,51.4252,51.3444,51.3893,3779.0
2016-02-29 10:00:00,57.25,57.36,57.16,57.36,6800.0,51.3624,51.4611,51.2816,51.4611,6800.0
2016-02-29 10:05:00,57.36,57.44,57.33,57.42,21584.0,51.4611,51.5328,51.4341,51.5149,21584.0
2016-02-29 10:10:00,57.41,57.42,57.28,57.38,3297.0,51.5059,51.5149,51.3893,51.479,3297.0
2016-02-29 10:15:00,57.39,57.4,57.25,57.25,6690.0,51.488,51.4969,51.3624,51.3624,6690.0
2016-02-29 10:20:00,57.23,57.38,57.23,57.35,3200.0,51.3444,51.479,51.3444,51.4521,3200.0
2016-02-29 10:25:00,57.35,57.35,57.08,57.09,4549.0,51.4521,51.4521,51.2098,51.2188,4549.0
2016-02-29 10:30:00,57.14,57.23,57.07,57.08,6100.0,51.2637,51.3444,51.2009,51.2098,6100.0
2016-02-29 10:35:00,57.09,57.14,57.05,57.05,4500.0,51.2188,51.2637,51.1829,51.1829,4500.0
2016-02-29 10:40:00,57.06,57.18,57.06,57.13,4267.0,51.1919,51.2996,51.1919,51.2547,4267.0
2016-02-29 10:45:00,57.12,57.21,57.09,57.18,10414.0,51.2457,51.3265,51.2188,51.2996,10414.0
2016-02-29 10:50:00,57.17,57.2,57.08,57.14,10420.0,51.2906,51.3175,51.2098,51.2637,10420.0
2016-02-29 10:55:00,57.13,57.17,57.04,57.04,5516.0,51.2547,51.2906,51.174,51.174,5516.0
2016-02-29 11:00:00,57.08,57.15,57.07,57.1,6400.0,51.2098,51.2726,51.2009,51.2278,6400.0
2016-02-29 11:05:00,57.12,57.18,57.11,57.14,3000.0,51.2457,51.2996,51.2368,51.2637,3000.0
2016-02-29 11:10:00,57.16,57.17,57.1,57.1,2800.0,51.2816,51.2906,51.2278,51.2278,2800.0
2016-02-29 11:15:00,57.14,57.15,57.09,57.13,3400.0,51.2637,51.2726,51.2188,51.2547,3400.0
2016-02-29 11:20:00,57.15,57.21,57.13,57.2,6660.0,51.2726,51.3265,51.2547,51.3175,6660.0
2016-02-29 11:25:00,57.2,57.22,57.15,57.21,4235.0,51.3175,51.3355,51.2726,51.3265,4235.0
2016-02-29 11:30:00,57.23,57.31,57.19,57.31,5549.0,51.3444,51.4162,51.3085,51.4162,5549.0
2016-02-29 11:35:00,57.29,57.42,57.29,57.39,3200.0,51.3983,51.5149,51.3983,51.488,3200.0
2016-02-29 11:40:00,57.4,57.4,57.31,57.31,2600.0,51.4969,51.4969,51.4162,51.4162,2600.0
2016-02-29 11:45:00,57.32,57.37,57.31,57.34,3500.0,51.4252,51.47,51.4162,51.4431,3500.0
2016-02-29 11:50:00,57.33,57.43,57.31,57.42,5355.0,51.4341,51.5239,51.4162,51.5149,5355.0
2016-02-29 11:55:00,57.45,57.52,57.44,57.45,5674.0,51.5418,51.6046,51.5328,51.5418,5674.0
2016-02-29 12:00:00,57.47,57.49,57.37,57.38,3600.0,51.5597,51.5777,51.47,51.479,3600.0
2016-02-29 12:05:00,57.38,57.39,57.35,57.35,2600.0,51.479,51.488,51.4521,51.4521,2600.0
2016-02-29 12:10:00,57.37,57.37,57.33,57.36,2500.0,51.47,51.47,51.4341,51.4611,2500.0
2016-02-29 12:15:00,57.37,57.37,57.34,57.35,1700.0,51.47,51.47,51.4431,51.4521,1700.0
2016-02-29 12:20:00,57.33,57.34,57.24,57.27,4355.0,51.4341,51.4431,51.3534,51.3803,4355.0
2016-02-29 12:25:00,57.28,57.29,57.24,57.26,2600.0,51.3893,51.3983,51.3534,51.3713,2600.0
2016-02-29 12:30:00,57.26,57.27,57.21,57.22,3867.0,51.3713,51.3803,51.3265,51.3355,3867.0
2016-02-29 12:35:00,57.22,57.24,57.18,57.18,1941.0,51.3355,51.3534,51.2996,51.2996,1941.0
2016-02-29 12:40:00,57.18,57.27,57.18,57.25,3032.0,51.2996,51.3803,51.2996,51.3624,3032.0
2016-02-29 12:45:00,57.25,57.29,57.21,57.29,3091.0,51.3624,51.3983,51.3265,51.3983,3091.0
2016-02-29 12:50:00,57.29,57.3,57.26,57.29,3000.0,51.3983,51.4072,51.3713,51.3983,3000.0
2016-02-29 12:55:00,57.3,57.35,57.3,57.3,3800.0,51.4072,51.4521,51.4072,51.4072,3800.0
2016-02-29 13:00:00,57.3,57.38,57.3,57.38,20687.0,51.4072,51.479,51.4072,51.479,20687.0
2016-02-29 13:05:00,57.36,57.36,57.32,57.32,2500.0,51.4611,51.4611,51.4252,51.4252,2500.0
2016-02-29 13:10:00,57.31,57.34,57.27,57.33,4100.0,51.4162,51.4431,51.3803,51.4341,4100.0
2016-02-29 13:15:00,57.32,57.4,57.31,57.36,2150.0,51.4252,51.4969,51.4162,51.4611,2150.0
2016-02-29 13:20:00,57.35,57.38,57.33,57.37,1343.0,51.4521,51.479,51.4341,51.47,1343.0
2016-02-29 13:25:00,57.34,57.34,57.26,57.27,4503.0,51.4431,51.4431,51.3713,51.3803,4503.0
2016-02-29 13:30:00,57.21,57.32,57.21,57.27,4800.0,51.3265,51.4252,51.3265,51.3803,4800.0
2016-02-29 13:35:00,57.26,57.32,57.25,57.32,3000.0,51.3713,51.4252,51.3624,51.4252,3000.0
2016-02-29 13:40:00,57.33,57.33,57.25,57.3,3000.0,51.4341,51.4341,51.3624,51.4072,3000.0
2016-02-29 13:45:00,57.28,57.29,57.26,57.28,1700.0,51.3893,51.3983,51.3713,51.3893,1700.0
2016-02-29 13:50:00,57.28,57.3,57.28,57.28,3000.0,51.3893,51.4072,51.3893,51.3893,3000.0
2016-02-29 13:55:00,57.28,57.28,57.23,57.26,3225.0,51.3893,51.3893,51.3444,51.3713,3225.0
2016-02-29 14:00:00,57.26,57.27,57.22,57.25,3803.0,51.3713,51.3803,51.3355,51.3624,3803.0
2016-02-29 14:05:00,57.24,57.25,57.13,57.17,4917.0,51.3534,51.3624,51.2547,51.2906,4917.0
2016-02-29 14:10:00,57.16,57.17,57.15,57.15,900.0,51.2816,51.2906,51.2726,51.2726,900.0
2016-02-29 14:15:00,57.14,57.14,57.07,57.1,5251.0,51.2637,51.2637,51.2009,51.2278,5251.0
2016-02-29 14:20:00,57.07,57.07,57.01,57.04,4555.0,51.2009,51.2009,51.147,51.174,4555.0
2016-02-29 14:25:00,57.05,57.08,57.02,57.08,2400.0,51.1829,51.2098,51.156,51.2098,2400.0
2016-02-29 14:30:00,57.09,57.12,57.05,57.07,5699.0,51.2188,51.2457,51.1829,51.2009,5699.0
2016-02-29 14:35:00,57.08,57.11,57.07,57.1,2900.0,51.2098,51.2368,51.2009,51.2278,2900.0
2016-02-29 14:40:00,57.1,57.1,57.01,57.01,3150.0,51.2278,51.2278,51.147,51.147,3150.0
2016-02-29 14:45:00,57.01,57.04,57.01,57.04,2277.0,51.147,51.174,51.147,51.174,2277.0
2016-02-29 14:50:00,57.03,57.04,57.02,57.02,3300.0,51.165,51.174,51.156,51.156,3300.0
2016-02-29 14:55:00,57.03,57.05,56.95,57.05,13371.0,51.165,51.1829,51.0932,51.1829,13371.0
2016-02-29 15:00:00,57.05,57.06,56.98,57.0,8099.0,51.1829,51.1919,51.1201,51.1381,8099.0
2016-02-29 15:05:00,56.99,56.99,56.94,56.96,7069.0,51.1291,51.1291,51.0842,51.1022,7069.0
2016-02-29 15:10:00,56.95,56.96,56.89,56.93,3617.0,51.0932,51.1022,51.0394,51.0753,3617.0
2016-02-29 15:15:00,56.93,56.93,56.85,56.86,4911.0,51.0753,51.0753,51.0035,51.0125,4911.0
2016-02-29 15:20:00,56.86,56.9,56.85,56.88,7724.0,51.0125,51.0484,51.0035,51.0304,7724.0
2016-02-29 15:25:00,56.88,56.95,56.88,56.93,5825.0,51.0304,51.0932,51.0304,51.0753,5825.0
2016-02-29 15:30:00,56.92,57.01,56.92,56.99,18053.0,51.0663,51.147,51.0663,51.1291,18053.0
2016-02-29 15:35:00,56.98,57.02,56.98,56.99,8329.0,51.1201,51.156,51.1201,51.1291,8329.0
2016-02-29 15:40:00,56.99,57.01,56.96,56.99,12031.0,51.1291,51.147,51.1022,51.1291,12031.0
2016-02-29 15:45:00,57.01,57.04,56.98,57.01,23448.0,51.147,51.174,51.1201,51.147,23448.0
2016-02-29 15:50:00,57.01,57.02,56.96,57.01,22997.0,51.147,51.156,51.1022,51.147,22997.0
2016-02-29 15:55:00,57.01,57.02,56.91,56.91,63986.0,51.147,51.156,51.0573,51.0573,63986.0
2016-03-01 09:30:00,57.26,57.47,57.07,57.11,14217.0,51.3713,51.5597,51.2009,51.2368,14217.0
2016-03-01 09:35:00,57.31,57.32,56.9,56.99,9346.0,51.4162,51.4252,51.0484,51.1291,9346.0
2016-03-01 09:40:00,56.97,57.13,56.93,57.05,5031.0,51.1112,51.2547,51.0753,51.1829,5031.0
2016-03-01 09:45:00,57.1,57.25,57.05,57.12,10564.0,51.2278,51.3624,51.1829,51.2457,10564.0
2016-03-01 09:50:00,57.09,57.23,57.09,57.21,3400.0,51.2188,51.3444,51.2188,51.3265,3400.0
2016-03-01 09:55:00,57.22,57.26,57.2,57.22,5400.0,51.3355,51.3713,51.3175,51.3355,5400.0
2016-03-01 10:00:00,57.23,57.31,57.15,57.15,5843.0,51.3444,51.4162,51.2726,51.2726,5843.0
2016-03-01 10:05:00,57.15,57.19,57.12,57.12,2128.0,51.2726,51.3085,51.2457,51.2457,2128.0
2016-03-01 10:10:00,57.11,57.19,57.06,57.07,3700.0,51.2368,51.3085,51.1919,51.2009,3700.0
2016-03-01 10:15:00,57.08,57.08,57.0,57.05,3200.0,51.2098,51.2098,51.1381,51.1829,3200.0
2016-03-01 10:20:00,57.03,57.18,57.02,57.18,11900.0,51.165,51.2996,51.156,51.2996,11900.0
2016-03-01 10:25:00,57.16,57.29,57.16,57.29,1800.0,51.2816,51.3983,51.2816,51.3983,1800.0
2016-03-01 10:30:00,57.23,57.31,57.23,57.27,3300.0,51.3444,51.4162,51.3444,51.3803,3300.0
2016-03-01 10:35:00,57.3,57.34,57.25,57.28,5643.0,51.4072,51.4431,51.3624,51.3893,5643.0
2016-03-01 10:40:00,57.26,57.3,57.26,57.3,800.0,51.3713,51.4072,51.3713,51.4072,800.0
2016-03-01 10:45:00,57.3,57.33,57.2,57.21,14520.0,51.4072,51.4341,51.3175,51.3265,14520.0
2016-03-01 10:50:00,57.2,57.24,57.15,57.19,5100.0,51.3175,51.3534,51.2726,51.3085,5100.0
2016-03-01 10:55:00,57.17,57.19,57.12,57.18,3467.0,51.2906,51.3085,51.2457,51.2996,3467.0
2016-03-01 11:00:00,57.18,57.24,57.18,57.24,2700.0,51.2996,51.3534,51.2996,51.3534,2700.0
2016-03-01 11:05:00,57.2,57.3,57.16,57.3,10086.0,51.3175,51.4072,51.2816,51.4072,10086.0
2016-03-01 11:10:00,57.3,57.32,57.28,57.32,4361.0,51.4072,51.4252,51.3893,51.4252,4361.0
2016-03-01 11:15:00,57.3,57.48,57.29,57.48,3600.0,51.4072,51.5687,51.3983,51.5687,3600.0
2016-03-01 11:20:00,57.46,57.5,57.39,57.5,4749.0,51.5508,51.5867,51.488,51.5867,4749.0
2016-03-01 11:25:00,57.52,57.58,57.48,57.54,6714.0,51.6046,51.6584,51.5687,51.6225,6714.0
2016-03-01 11:30:00,57.53,57.55,57.34,57.36,14065.0,51.6136,51.6315,51.4431,51.4611,14065.0
2016-03-01 11:35:00,57.37,57.37,57.15,57.16,17179.0,51.47,51.47,51.2726,51.2816,17179.0
2016-03-01 11:40:00,57.14,57.24,57.07,57.2,44486.0,51.2637,51.3534,51.2009,51.3175,44486.0
2016-03-01 11:45:00,57.16,57.21,57.16,57.21,3487.0,51.2816,51.3265,51.2816,51.3265,3487.0
2016-03-01 11:50:00,57.2,57.21,57.11,57.21,5903.0,51.3175,51.3265,51.2368,51.3265,5903.0
2016-03-01 11:55:00,57.22,57.22,57.09,57.13,3800.0,51.3355,51.3355,51.2188,51.2547,3800.0
2016-03-01 12:00:00,57.08,57.19,57.08,57.19,6900.0,51.2098,51.3085,51.2098,51.3085,6900.0
2016-03-01 12:05:00,57.18,57.21,57.15,57.18,3000.0,51.2996,51.3265,51.2726,51.2996,3000.0
2016-03-01 12:10:00,57.16,57.18,57.13,57.17,4562.0,51.2816,51.2996,51.2547,51.2906,4562.0
2016-03-01 12:15:00,57.15,57.16,57.13,57.15,1890.0,51.2726,51.2816,51.2547,51.2726,1890.0
2016-03-01 12:20:00,57.15,57.15,57.1,57.1,4700.0,51.2726,51.2726,51.2278,51.2278,4700.0
2016-03-01 12:25:00,57.1,57.11,57.09,57.1,5237.0,51.2278,51.2368,51.2188,51.2278,5237.0
2016-03-01 12:30:00,57.1,57.16,57.1,57.15,22295.0,51.2278,51.2816,51.2278,51.2726,22295.0
2016-03-01 12:35:00,57.15,57.15,57.11,57.14,3080.0,51.2726,51.2726,51.2368,51.2637,3080.0
2016-03-01 12:40:00,57.12,57.18,57.11,57.18,2100.0,51.2457,51.2996,51.2368,51.2996,2100.0
2016-03-01 12:45:00,57.18,57.25,57.15,57.22,1900.0,51.2996,51.3624,51.2726,51.3355,1900.0
2016-03-01 12:50:00,57.2,57.26,57.17,57.26,4069.0,51.3175,51.3713,51.2906,51.3713,4069.0
2016-03-01 12:55:00,57.25,57.33,57.25,57.33,3591.0,51.3624,51.4341,51.3624,51.4341,3591.0
2016-03-01 13:00:00,57.33,57.42,57.29,57.42,2500.0,51.4341,51.5149,51.3983,51.5149,2500.0
2016-03-01 13:05:00,57.43,57.48,57.41,57.45,7228.0,51.5239,51.5687,51.5059,51.5418,7228.0
2016-03-01 13:10:00,57.45,57.46,57.38,57.41,4506.0,51.5418,51.5508,51.479,51.5059,4506.0
2016-03-01 13:15:00,57.43,57.43,57.38,57.39,7571.0,51.5239,51.5239,51.479,51.488,7571.0
2016-03-01 13:20:00,57.38,57.41,57.37,57.38,4018.0,51.479,51.5059,51.47,51.479,4018.0
2016-03-01 13:25:00,57.38,57.42,57.36,57.39,5226.0,51.479,51.5149,51.4611,51.488,5226.0
2016-03-01 13:30:00,57.37,57.42,57.37,57.38,8769.0,51.47,51.5149,51.47,51.479,8769.0
2016-03-01 13:35:00,57.38,57.4,57.37,57.39,2419.0,51.479,51.4969,51.47,51.488,2419.0
2016-03-01 13:40:00,57.39,57.43,57.37,57.4,8491.0,51.488,51.5239,51.47,51.4969,8491.0
2016-03-01 13:45:00,57.38,57.4,57.34,57.34,2400.0,51.479,51.4969,51.4431,51.4431,2400.0
2016-03-01 13:50:00,57.35,57.37,57.25,57.25,3606.0,51.4521,51.47,51.3624,51.3624,3606.0
2016-03-01 13:55:00,57.28,57.31,57.25,57.28,2300.0,51.3893,51.4162,51.3624,51.3893,2300.0
2016-03-01 14:00:00,57.25,57.25,57.22,57.22,1000.0,51.3624,51.3624,51.3355,51.3355,1000.0
2016-03-01 14:05:00,57.23,57.26,57.21,57.24,3452.0,51.3444,51.3713,51.3265,51.3534,3452.0
2016-03-01 14:10:00,57.26,57.28,57.25,57.25,1900.0,51.3713,51.3893,51.3624,51.3624,1900.0
2016-03-01 14:15:00,57.25,57.3,57.25,57.28,7948.0,51.3624,51.4072,51.3624,51.3893,7948.0
2016-03-01 14:20:00,57.26,57.29,57.24,57.27,1800.0,51.3713,51.3983,51.3534,51.3803,1800.0
2016-03-01 14:25:00,57.27,57.31,57.27,57.29,3600.0,51.3803,51.4162,51.3803,51.3983,3600.0
2016-03-01 14:30:00,57.29,57.29,57.26,57.28,6571.0,51.3983,51.3983,51.3713,51.3893,6571.0
2016-03-01 14:35:00,57.27,57.27,57.24,57.25,2091.0,51.3803,51.3803,51.3534,51.3624,2091.0
2016-03-01 14:40:00,57.26,57.28,57.25,57.26,5243.0,51.3713,51.3893,51.3624,51.3713,5243.0
2016-03-01 14:45:00,57.25,57.25,57.24,57.25,2631.0,51.3624,51.3624,51.3534,51.3624,2631.0
2016-03-01 14:50:00,57.26,57.32,57.26,57.27,20426.0,51.3713,51.4252,51.3713,51.3803,20426.0
2016-03-01 14:55:00,57.27,57.27,57.24,57.25,8484.0,51.3803,51.3803,51.3534,51.3624,8484.0
2016-03-01 15:00:00,57.25,57.31,57.24,57.31,19682.0,51.3624,51.4162,51.3534,51.4162,19682.0
2016-03-01 15:05:00,57.31,57.4,57.3,57.35,25764.0,51.4162,51.4969,51.4072,51.4521,25764.0
2016-03-01 15:10:00,57.35,57.37,57.31,57.36,9437.0,51.4521,51.47,51.4162,51.4611,9437.0
2016-03-01 15:15:00,57.36,57.36,57.25,57.3,15573.0,51.4611,51.4611,51.3624,51.4072,15573.0
2016-03-01 15:20:00,57.3,57.3,57.23,57.27,16827.0,51.4072,51.4072,51.3444,51.3803,16827.0
2016-03-01 15:25:00,57.26,57.35,57.26,57.28,20416.0,51.3713,51.4521,51.3713,51.3893,20416.0
2016-03-01 15:30:00,57.28,57.32,57.27,57.3,13956.0,51.3893,51.4252,51.3803,51.4072,13956.0
2016-03-01 15:35:00,57.3,57.3,57.22,57.22,13577.0,51.4072,51.4072,51.3355,51.3355,13577.0
2016-03-01 15:40:00,57.22,57.3,57.22,57.29,10441.0,51.3355,51.4072,51.3355,51.3983,10441.0
2016-03-01 15:45:00,57.29,57.37,57.28,57.3,23408.0,51.3983,51.47,51.3893,51.4072,23408.0
2016-03-01 15:50:00,57.3,57.36,57.29,57.34,23319.0,51.4072,51.4611,51.3983,51.4431,23319.0
2016-03-01 15:55:00,57.34,57.36,57.28,57.33,79181.0,51.4431,51.4611,51.3893,51.4341,79181.0
2016-03-02 09:30:00,57.0,57.1,56.82,57.1,10823.0,51.1381,51.2278,50.9766,51.2278,10823.0
2016-03-02 09:35:00,57.1,57.24,56.96,56.96,10098.0,51.2278,51.3534,51.1022,51.1022,10098.0
2016-03-02 09:40:00,56.98,57.11,56.98,57.07,2500.0,51.1201,51.2368,51.1201,51.2009,2500.0
2016-03-02 09:45:00,57.07,57.12,57.0,57.06,1700.0,51.2009,51.2457,51.1381,51.1919,1700.0
2016-03-02 09:50:00,57.04,57.05,57.0,57.0,6139.0,51.174,51.1829,51.1381,51.1381,6139.0
2016-03-02 09:55:00,56.98,57.1,56.91,57.1,5522.0,51.1201,51.2278,51.0573,51.2278,5522.0
2016-03-02 10:00:00,57.11,57.11,57.05,57.07,45021.0,51.2368,51.2368,51.1829,51.2009,45021.0
2016-03-02 10:05:00,57.09,57.18,57.07,57.15,5350.0,51.2188,51.2996,51.2009,51.2726,5350.0
2016-03-02 10:10:00,57.15,57.17,57.1,57.14,28650.0,51.2726,51.2906,51.2278,51.2637,28650.0
2016-03-02 10:15:00,57.14,57.17,57.13,57.17,2400.0,51.2637,51.2906,51.2547,51.2906,2400.0
2016-03-02 10:20:00,57.17,57.21,57.16,57.21,2517.0,51.2906,51.3265,51.2816,51.3265,2517.0
2016-03-02 10:25:00,57.23,57.23,57.18,57.2,2114.0,51.3444,51.3444,51.2996,51.3175,2114.0
2016-03-02 10:30:00,57.17,57.17,57.09,57.15,5100.0,51.2906,51.2906,51.2188,51.2726,5100.0
2016-03-02 10:35:00,57.16,57.18,57.14,57.15,6321.0,51.2816,51.2996,51.2637,51.2726,6321.0
2016-03-02 10:40:00,57.16,57.2,57.14,57.2,2100.0,51.2816,51.3175,51.2637,51.3175,2100.0
2016-03-02 10:45:00,57.21,57.22,57.12,57.19,7800.0,51.3265,51.3355,51.2457,51.3085,7800.0
2016-03-02 10:50:00,57.18,57.25,57.18,57.22,3242.0,51.2996,51.3624,51.2996,51.3355,3242.0
2016-03-02 10:55:00,57.22,57.29,57.19,57.29,4000.0,51.3355,51.3983,51.3085,51.3983,4000.0
2016-03-02 11:00:00,57.32,57.36,57.19,57.21,21381.0,51.4252,51.4611,51.3085,51.3265,21381.0
2016-03-02 11:05:00,57.21,57.24,57.18,57.18,3900.0,51.3265,51.3534,51.2996,51.2996,3900.0
2016-03-02 11:10:00,57.21,57.3,57.2,57.2,4100.0,51.3265,51.4072,51.3175,51.3175,4100.0
2016-03-02 11:15:00,57.2,57.2,57.16,57.18,4200.0,51.3175,51.3175,51.2816,51.2996,4200.0
2016-03-02 11:20:00,57.18,57.18,57.14,57.17,3988.0,51.2996,51.2996,51.2637,51.2906,3988.0
2016-03-02 11:25:00,57.19,57.2,57.15,57.16,15213.0,51.3085,51.3175,51.2726,51.2816,15213.0
2016-03-02 11:30:00,57.17,57.25,57.17,57.21,3100.0,51.2906,51.3624,51.2906,51.3265,3100.0
2016-03-02 11:35:00,57.23,57.24,57.18,57.2,7573.0,51.3444,51.3534,51.2996,51.3175,7573.0
2016-03-02 11:40:00,57.21,57.21,57.18,57.21,6700.0,51.3265,51.3265,51.2996,51.3265,6700.0
2016-03-02 11:45:00,57.23,57.24,57.18,57.22,5050.0,51.3444,51.3534,51.2996,51.3355,5050.0
2016-03-02 11:50:00,57.23,57.27,57.2,57.2,2200.0,51.3444,51.3803,51.3175,51.3175,2200.0
2016-03-02 11:55:00,57.2,57.25,57.19,57.21,3361.0,51.3175,51.3624,51.3085,51.3265,3361.0
2016-03-02 12:00:00,57.19,57.21,57.18,57.19,2854.0,51.3085,51.3265,51.2996,51.3085,2854.0
2016-03-02 12:05:00,57.19,57.21,57.17,57.2,3100.0,51.3085,51.3265,51.2906,51.3175,3100.0
2016-03-02 12:10:00,57.2,57.22,57.19,57.2,1400.0,51.3175,51.3355,51.3085,51.3175,1400.0
2016-03-02 12:15:00,57.21,57.23,57.2,57.2,3230.0,51.3265,51.3444,51.3175,51.3175,3230.0
2016-03-02 12:20:00,57.2,57.23,57.2,57.23,2875.0,51.3175,51.3444,51.3175,51.3444,2875.0
2016-03-02 12:25:00,57.23,57.25,57.19,57.2,2309.0,51.3444,51.3624,51.3085,51.3175,2309.0
2016-03-02 12:30:00,57.19,57.25,57.17,57.18,6817.0,51.3085,51.3624,51.2906,51.2996,6817.0
2016-03-02 12:35:00,57.19,57.21,57.18,57.21,2400.0,51.3085,51.3265,51.2996,51.3265,2400.0
2016-03-02 12:40:00,57.21,57.23,57.2,57.21,2500.0,51.3265,51.3444,51.3175,51.3265,2500.0
2016-03-02 12:45:00,57.2,57.22,57.18,57.2,4100.0,51.3175,51.3355,51.2996,51.3175,4100.0
2016-03-02 12:50:00,57.2,57.23,57.2,57.2,1500.0,51.3175,51.3444,51.3175,51.3175,1500.0
2016-03-02 12:55:00,57.22,57.25,57.22,57.23,1800.0,51.3355,51.3624,51.3355,51.3444,1800.0
2016-03-02 13:00:00,57.24,57.26,57.22,57.23,900.0,51.3534,51.3713,51.3355,51.3444,900.0
2016-03-02 13:05:00,57.23,57.27,57.22,57.27,1702.0,51.3444,51.3803,51.3355,51.3803,1702.0
2016-03-02 13:10:00,57.25,57.28,57.24,57.28,2100.0,51.3624,51.3893,51.3534,51.3893,2100.0
2016-03-02 13:15:00,57.27,57.28,57.24,57.24,2300.0,51.3803,51.3893,51.3534,51.3534,2300.0
2016-03-02 13:20:00,57.25,57.27,57.24,57.25,2140.0,51.3624,51.3803,51.3534,51.3624,2140.0
2016-03-02 13:25:00,57.25,57.33,57.24,57.32,7535.0,51.3624,51.4341,51.3534,51.4252,7535.0
2016-03-02 13:30:00,57.3,57.33,57.29,57.32,7209.0,51.4072,51.4341,51.3983,51.4252,7209.0
2016-03-02 13:35:00,57.32,57.33,57.31,57.33,776.0,51.4252,51.4341,51.4162,51.4341,776.0
2016-03-02 13:40:00,57.32,57.33,57.25,57.25,16002.0,51.4252,51.4341,51.3624,51.3624,16002.0
2016-03-02 13:45:00,57.24,57.28,57.24,57.27,15200.0,51.3534,51.3893,51.3534,51.3803,15200.0
2016-03-02 13:50:00,57.28,57.31,57.26,57.26,2896.0,51.3893,51.4162,51.3713,51.3713,2896.0
2016-03-02 13:55:00,57.28,57.28,57.2,57.2,1600.0,51.3893,51.3893,51.3175,51.3175,1600.0
2016-03-02 14:00:00,57.19,57.23,57.15,57.23,1697.0,51.3085,51.3444,51.2726,51.3444,1697.0
2016-03-02 14:05:00,57.24,57.24,57.15,57.17,1500.0,51.3534,51.3534,51.2726,51.2906,1500.0
2016-03-02 14:10:00,57.18,57.18,57.1,57.12,3150.0,51.2996,51.2996,51.2278,51.2457,3150.0
2016-03-02 14:15:00,57.12,57.14,57.12,57.14,2653.0,51.2457,51.2637,51.2457,51.2637,2653.0
2016-03-02 14:20:00,57.14,57.2,57.14,57.2,1350.0,51.2637,51.3175,51.2637,51.3175,1350.0
2016-03-02 14:25:00,57.2,57.27,57.2,57.26,2800.0,51.3175,51.3803,51.3175,51.3713,2800.0
2016-03-02 14:30:00,57.28,57.28,57.22,57.22,15201.0,51.3893,51.3893,51.3355,51.3355,15201.0
2016-03-02 14:35:00,57.22,57.27,57.21,57.27,2100.0,51.3355,51.3803,51.3265,51.3803,2100.0
2016-03-02 14:40:00,57.27,57.3,57.24,57.26,5026.0,51.3803,51.4072,51.3534,51.3713,5026.0
2016-03-02 14:45:00,57.27,57.28,57.24,57.24,5835.0,51.3803,51.3893,51.3534,51.3534,5835.0
2016-03-02 14:50:00,57.26,57.3,57.24,57.25,6400.0,51.3713,51.4072,51.3534,51.3624,6400.0
2016-03-02 14:55:00,57.25,57.27,57.24,57.25,3710.0,51.3624,51.3803,51.3534,51.3624,3710.0
2016-03-02 15:00:00,57.25,57.26,57.21,57.23,2922.0,51.3624,51.3713,51.3265,51.3444,2922.0
2016-03-02 15:05:00,57.23,57.24,57.17,57.17,3149.0,51.3444,51.3534,51.2906,51.2906,3149.0
2016-03-02 15:10:00,57.19,57.23,57.18,57.23,1810.0,51.3085,51.3444,51.2996,51.3444,1810.0
2016-03-02 15:15:00,57.24,57.25,57.22,57.25,4150.0,51.3534,51.3624,51.3355,51.3624,4150.0
2016-03-02 15:20:00,57.25,57.29,57.21,57.22,6461.0,51.3624,51.3983,51.3265,51.3355,6461.0
2016-03-02 15:25:00,57.22,57.23,57.21,57.23,2569.0,51.3355,51.3444,51.3265,51.3444,2569.0
2016-03-02 15:30:00,57.24,57.28,57.22,57.28,9358.0,51.3534,51.3893,51.3355,51.3893,9358.0
2016-03-02 15:35:00,57.28,57.33,57.27,57.33,12391.0,51.3893,51.4341,51.3803,51.4341,12391.0
2016-03-02 15:40:00,57.34,57.35,57.19,57.19,22506.0,51.4431,51.4521,51.3085,51.3085,22506.0
2016-03-02 15:45:00,57.2,57.25,57.2,57.2,18109.0,51.3175,51.3624,51.3175,51.3175,18109.0
2016-03-02 15:50:00,57.19,57.24,57.17,57.23,22998.0,51.3085,51.3534,51.2906,51.3444,22998.0
2016-03-02 15:55:00,57.23,57.26,57.2,57.23,64499.0,51.3444,51.3713,51.3175,51.3444,64499.0
2016-03-03 09:30:00,57.51,58.03,57.34,57.42,20051.0,51.5956,52.0621,51.4431,51.5149,20051.0
2016-03-03 09:35:00,57.41,57.55,57.38,57.38,5502.0,51.5059,51.6315,51.479,51.479,5502.0
2016-03-03 09:40:00,57.33,57.36,57.16,57.27,7650.0,51.4341,51.4611,51.2816,51.3803,7650.0
2016-03-03 09:45:00,57.3,57.45,57.3,57.43,3623.0,51.4072,51.5418,51.4072,51.5239,3623.0
2016-03-03 09:50:00,57.5,57.5,57.31,57.31,2800.0,51.5867,51.5867,51.4162,51.4162,2800.0
2016-03-03 09:55:00,57.29,57.32,57.22,57.25,3400.0,51.3983,51.4252,51.3355,51.3624,3400.0
2016-03-03 10:00:00,57.26,57.37,57.26,57.37,11334.0,51.3713,51.47,51.3713,51.47,11334.0
2016-03-03 10:05:00,57.37,57.4,57.25,57.27,7792.0,51.47,51.4969,51.3624,51.3803,7792.0
2016-03-03 10:10:00,57.26,57.32,57.24,57.27,23524.0,51.3713,51.4252,51.3534,51.3803,23524.0
2016-03-03 10:15:00,57.3,57.3,57.23,57.25,17587.0,51.4072,51.4072,51.3444,51.3624,17587.0
2016-03-03 10:20:00,57.24,57.37,57.24,57.25,5350.0,51.3534,51.47,51.3534,51.3624,5350.0
2016-03-03 10:25:00,57.22,57.34,57.21,57.34,3500.0,51.3355,51.4431,51.3265,51.4431,3500.0
2016-03-03 10:30:00,57.32,57.34,57.23,57.23,13193.0,51.4252,51.4431,51.3444,51.3444,13193.0
2016-03-03 10:35:00,57.24,57.25,57.13,57.23,4700.0,51.3534,51.3624,51.2547,51.3444,4700.0
2016-03-03 10:40:00,57.24,57.24,57.1,57.1,11250.0,51.3534,51.3534,51.2278,51.2278,11250.0
2016-03-03 10:45:00,57.11,57.12,57.05,57.08,6369.0,51.2368,51.2457,51.1829,51.2098,6369.0
2016-03-03 10:50:00,57.09,57.18,57.09,57.1,4400.0,51.2188,51.2996,51.2188,51.2278,4400.0
2016-03-03 10:55:00,57.09,57.2,57.09,57.16,1900.0,51.2188,51.3175,51.2188,51.2816,1900.0
2016-03-03 11:00:00,57.16,57.17,57.07,57.11,45559.0,51.2816,51.2906,51.2009,51.2368,45559.0
2016-03-03 11:05:00,57.11,57.16,57.08,57.08,43424.0,51.2368,51.2816,51.2098,51.2098,43424.0
2016-03-03 11:10:00,57.09,57.11,57.0,57.0,13110.0,51.2188,51.2368,51.1381,51.1381,13110.0
2016-03-03 11:15:00,57.06,57.1,57.01,57.06,4900.0,51.1919,51.2278,51.147,51.1919,4900.0
2016-03-03 11:20:00,57.05,57.09,57.0,57.05,12790.0,51.1829,51.2188,51.1381,51.1829,12790.0
2016-03-03 11:25:00,57.04,57.07,56.99,57.0,9104.0,51.174,51.2009,51.1291,51.1381,9104.0
2016-03-03 11:30:00,57.0,57.04,57.0,57.01,2400.0,51.1381,51.174,51.1381,51.147,2400.0
2016-03-03 11:35:00,57.01,57.05,56.99,57.02,8059.0,51.147,51.1829,51.1291,51.156,8059.0
2016-03-03 11:40:00,57.01,57.03,57.0,57.02,2700.0,51.147,51.165,51.1381,51.156,2700.0
2016-03-03 11:45:00,57.11,57.18,57.11,57.17,1733.0,51.2368,51.2996,51.2368,51.2906,1733.0
2016-03-03 11:50:00,57.22,57.22,57.19,57.22,4000.0,51.3355,51.3355,51.3085,51.3355,4000.0
2016-03-03 11:55:00,57.2,57.29,57.16,57.29,2800.0,51.3175,51.3983,51.2816,51.3983,2800.0
2016-03-03 12:00:00,57.3,57.32,57.2,57.27,5545.0,51.4072,51.4252,51.3175,51.3803,5545.0
2016-03-03 12:05:00,57.25,57.28,57.22,57.28,4564.0,51.3624,51.3893,51.3355,51.3893,4564.0
2016-03-03 12:10:00,57.31,57.31,57.18,57.18,9568.0,51.4162,51.4162,51.2996,51.2996,9568.0
2016-03-03 12:15:00,57.16,57.16,57.09,57.12,3976.0,51.2816,51.2816,51.2188,51.2457,3976.0
2016-03-03 12:20:00,57.1,57.2,57.08,57.2,6127.0,51.2278,51.3175,51.2098,51.3175,6127.0
2016-03-03 12:25:00,57.21,57.24,57.19,57.22,2000.0,51.3265,51.3534,51.3085,51.3355,2000.0
2016-03-03 12:30:00,57.21,57.22,57.17,57.22,16827.0,51.3265,51.3355,51.2906,51.3355,16827.0
2016-03-03 12:35:00,57.22,57.28,57.22,57.25,3500.0,51.3355,51.3893,51.3355,51.3624,3500.0
2016-03-03 12:40:00,57.23,57.24,57.2,57.2,10179.0,51.3444,51.3534,51.3175,51.3175,10179.0
2016-03-03 12:45:00,57.23,57.26,57.18,57.18,2036.0,51.3444,51.3713,51.2996,51.2996,2036.0
2016-03-03 12:50:00,57.19,57.21,57.19,57.2,11674.0,51.3085,51.3265,51.3085,51.3175,11674.0
2016-03-03 12:55:00,57.2,57.22,57.19,57.22,11130.0,51.3175,51.3355,51.3085,51.3355,11130.0
2016-03-03 13:00:00,57.21,57.3,57.2,57.25,3831.0,51.3265,51.4072,51.3175,51.3624,3831.0
2016-03-03 13:05:00,57.24,57.34,57.22,57.33,5244.0,51.3534,51.4431,51.3355,51.4341,5244.0
2016-03-03 13:10:00,57.32,57.38,57.26,57.28,26310.0,51.4252,51.479,51.3713,51.3893,26310.0
2016-03-03 13:15:00,57.25,57.25,57.2,57.24,4000.0,51.3624,51.3624,51.3175,51.3534,4000.0
2016-03-03 13:20:00,57.27,57.32,57.2,57.2,7100.0,51.3803,51.4252,51.3175,51.3175,7100.0
2016-03-03 13:25:00,57.18,57.25,57.16,57.21,2415.0,51.2996,51.3624,51.2816,51.3265,2415.0
2016-03-03 13:30:00,57.24,57.33,57.24,57.33,2500.0,51.3534,51.4341,51.3534,51.4341,2500.0
2016-03-03 13:35:00,57.32,57.35,57.29,57.3,15116.0,51.4252,51.4521,51.3983,51.4072,15116.0
2016-03-03 13:40:00,57.31,57.39,57.28,57.39,8177.0,51.4162,51.488,51.3893,51.488,8177.0
2016-03-03 13:45:00,57.39,57.46,57.36,57.44,3500.0,51.488,51.5508,51.4611,51.5328,3500.0
2016-03-03 13:50:00,57.45,57.46,57.42,57.43,17015.0,51.5418,51.5508,51.5149,51.5239,17015.0
2016-03-03 13:55:00,57.44,57.45,57.42,57.44,7400.0,51.5328,51.5418,51.5149,51.5328,7400.0
2016-03-03 14:00:00,57.43,57.44,57.36,57.38,4399.0,51.5239,51.5328,51.4611,51.479,4399.0
2016-03-03 14:05:00,57.36,57.36,57.31,57.34,15610.0,51.4611,51.4611,51.4162,51.4431,15610.0
2016-03-03 14:10:00,57.33,57.38,57.31,57.38,1204.0,51.4341,51.479,51.4162,51.479,1204.0
2016-03-03 14:15:00,57.37,57.42,57.37,57.4,2700.0,51.47,51.5149,51.47,51.4969,2700.0
2016-03-03 14:20:00,57.4,57.42,57.38,57.4,2258.0,51.4969,51.5149,51.479,51.4969,2258.0
2016-03-03 14:25:00,57.42,57.43,57.38,57.42,3122.0,51.5149,51.5239,51.479,51.5149,3122.0
2016-03-03 14:30:00,57.41,57.44,57.38,57.41,2629.0,51.5059,51.5328,51.479,51.5059,2629.0
2016-03-03 14:35:00,57.41,57.42,57.4,57.42,1600.0,51.5059,51.5149,51.4969,51.5149,1600.0
2016-03-03 14:40:00,57.42,57.43,57.4,57.41,2200.0,51.5149,51.5239,51.4969,51.5059,2200.0
2016-03-03 14:45:00,57.41,57.41,57.33,57.4,5108.0,51.5059,51.5059,51.4341,51.4969,5108.0
2016-03-03 14:50:00,57.38,57.41,57.35,57.41,1969.0,51.479,51.5059,51.4521,51.5059,1969.0
2016-03-03 14:55:00,57.39,57.4,57.34,57.4,4580.0,51.488,51.4969,51.4431,51.4969,4580.0
2016-03-03 15:00:00,57.41,57.41,57.37,57.39,17089.0,51.5059,51.5059,51.47,51.488,17089.0
2016-03-03 15:05:00,57.39,57.41,57.38,57.39,8511.0,51.488,51.5059,51.479,51.488,8511.0
2016-03-03 15:10:00,57.39,57.41,57.37,57.39,8197.0,51.488,51.5059,51.47,51.488,8197.0
2016-03-03 15:15:00,57.39,57.42,57.38,57.42,15324.0,51.488,51.5149,51.479,51.5149,15324.0
2016-03-03 15:20:00,57.41,57.46,57.41,57.46,3741.0,51.5059,51.5508,51.5059,51.5508,3741.0
2016-03-03 15:25:00,57.48,57.5,57.39,57.39,10739.0,51.5687,51.5867,51.488,51.488,10739.0
2016-03-03 15:30:00,57.43,57.48,57.4,57.41,10568.0,51.5239,51.5687,51.4969,51.5059,10568.0
2016-03-03 15:35:00,57.47,57.47,57.4,57.4,11403.0,51.5597,51.5597,51.4969,51.4969,11403.0
2016-03-03 15:40:00,57.41,57.44,57.4,57.41,20788.0,51.5059,51.5328,51.4969,51.5059,20788.0
2016-03-03 15:45:00,57.43,57.49,57.4,57.47,17022.0,51.5239,51.5777,51.4969,51.5597,17022.0
2016-03-03 15:50:00,57.46,57.51,57.42,57.45,17980.0,51.5508,51.5956,51.5149,51.5418,17980.0
2016-03-03 15:55:00,57.44,57.47,57.39,57.45,92435.0,51.5328,51.5597,51.488,51.5418,92435.0
2016-03-04 09:30:00,57.6,58.03,57.45,57.72,33817.0,51.6764,52.0621,51.5418,51.784,33817.0
2016-03-04 09:35:00,57.72,57.91,57.7,57.7,6600.0,51.784,51.9545,51.7661,51.7661,6600.0
2016-03-04 09:40:00,57.69,57.81,57.69,57.81,2930.0,51.7571,51.8648,51.7571,51.8648,2930.0
2016-03-04 09:45:00,57.79,57.86,57.73,57.76,12123.0,51.8468,51.9096,51.793,51.8199,12123.0
2016-03-04 09:50:00,57.75,57.84,57.66,57.76,16222.0,51.8109,51.8917,51.7302,51.8199,16222.0
2016-03-04 09:55:00,57.76,57.84,57.74,57.84,9500.0,51.8199,51.8917,51.802,51.8917,9500.0
2016-03-04 10:00:00,57.84,57.87,57.71,57.72,3210.0,51.8917,51.9186,51.7751,51.784,3210.0
2016-03-04 10:05:00,57.75,57.89,57.75,57.88,2600.0,51.8109,51.9365,51.8109,51.9276,2600.0
2016-03-04 10:10:00,57.89,57.95,57.8,57.8,8500.0,51.9365,51.9904,51.8558,51.8558,8500.0
2016-03-04 10:15:00,57.8,57.89,57.74,57.83,8341.0,51.8558,51.9365,51.802,51.8827,8341.0
2016-03-04 10:20:00,57.84,57.88,57.75,57.83,7641.0,51.8917,51.9276,51.8109,51.8827,7641.0
2016-03-04 10:25:00,57.89,57.92,57.85,57.89,14591.0,51.9365,51.9635,51.9007,51.9365,14591.0
2016-03-04 10:30:00,57.89,57.91,57.8,57.84,8470.0,51.9365,51.9545,51.8558,51.8917,8470.0
2016-03-04 10:35:00,57.85,57.85,57.75,57.76,7577.0,51.9007,51.9007,51.8109,51.8199,7577.0
2016-03-04 10:40:00,57.76,57.81,57.67,57.81,9490.0,51.8199,51.8648,51.7392,51.8648,9490.0
2016-03-04 10:45:00,57.82,57.83,57.74,57.74,2800.0,51.8737,51.8827,51.802,51.802,2800.0
2016-03-04 10:50:00,57.74,57.83,57.74,57.83,3600.0,51.802,51.8827,51.802,51.8827,3600.0
2016-03-04 10:55:00,57.81,57.84,57.75,57.82,6900.0,51.8648,51.8917,51.8109,51.8737,6900.0
2016-03-04 11:00:00,57.85,57.85,57.74,57.79,7009.0,51.9007,51.9007,51.802,51.8468,7009.0
2016-03-04 11:05:00,57.8,57.85,57.79,57.85,2100.0,51.8558,51.9007,51.8468,51.9007,2100.0
2016-03-04 11:10:00,57.84,57.91,57.83,57.89,2000.0,51.8917,51.9545,51.8827,51.9365,2000.0
2016-03-04 11:15:00,57.88,57.89,57.84,57.86,6300.0,51.9276,51.9365,51.8917,51.9096,6300.0
2016-03-04 11:20:00,57.87,57.88,57.85,57.87,9320.0,51.9186,51.9276,51.9007,51.9186,9320.0
2016-03-04 11:25:00,57.88,57.88,57.8,57.8,5800.0,51.9276,51.9276,51.8558,51.8558,5800.0
2016-03-04 11:30:00,57.79,57.84,57.79,57.82,1305.0,51.8468,51.8917,51.8468,51.8737,1305.0
2016-03-04 11:35:00,57.86,57.86,57.79,57.8,2800.0,51.9096,51.9096,51.8468,51.8558,2800.0
2016-03-04 11:40:00,57.77,57.82,57.77,57.82,1700.0,51.8289,51.8737,51.8289,51.8737,1700.0
2016-03-04 11:45:00,57.81,57.82,57.68,57.7,15200.0,51.8648,51.8737,51.7481,51.7661,15200.0
2016-03-04 11:50:00,57.68,57.7,57.61,57.61,14916.0,51.7481,51.7661,51.6853,51.6853,14916.0
2016-03-04 11:55:00,57.63,57.67,57.62,57.67,2600.0,51.7033,51.7392,51.6943,51.7392,2600.0
2016-03-04 12:00:00,57.68,57.77,57.68,57.77,3412.0,51.7481,51.8289,51.7481,51.8289,3412.0
2016-03-04 12:05:00,57.78,57.79,57.75,57.79,2400.0,51.8379,51.8468,51.8109,51.8468,2400.0
2016-03-04 12:10:00,57.8,57.86,57.8,57.84,2100.0,51.8558,51.9096,51.8558,51.8917,2100.0
2016-03-04 12:15:00,57.84,57.85,57.83,57.83,2000.0,51.8917,51.9007,51.8827,51.8827,2000.0
2016-03-04 12:20:00,57.81,57.83,57.77,57.81,1858.0,51.8648,51.8827,51.8289,51.8648,1858.0
2016-03-04 12:25:00,57.79,57.86,57.79,57.86,2300.0,51.8468,51.9096,51.8468,51.9096,2300.0
2016-03-04 12:30:00,57.87,57.88,57.81,57.81,3756.0,51.9186,51.9276,51.8648,51.8648,3756.0
2016-03-04 12:35:00,57.81,57.83,57.79,57.79,1994.0,51.8648,51.8827,51.8468,51.8468,1994.0
2016-03-04 12:40:00,57.79,57.84,57.77,57.84,3800.0,51.8468,51.8917,51.8289,51.8917,3800.0
2016-03-04 12:45:00,57.85,57.86,57.79,57.85,3200.0,51.9007,51.9096,51.8468,51.9007,3200.0
2016-03-04 12:50:00,57.85,57.86,57.83,57.84,2100.0,51.9007,51.9096,51.8827,51.8917,2100.0
2016-03-04 12:55:00,57.83,57.88,57.83,57.85,5530.0,51.8827,51.9276,51.8827,51.9007,5530.0
2016-03-04 13:00:00,57.85,57.89,57.82,57.89,3665.0,51.9007,51.9365,51.8737,51.9365,3665.0
2016-03-04 13:05:00,57.87,57.87,57.81,57.86,5844.0,51.9186,51.9186,51.8648,51.9096,5844.0
2016-03-04 13:10:00,57.83,57.88,57.81,57.84,3009.0,51.8827,51.9276,51.8648,51.8917,3009.0
2016-03-04 13:15:00,57.87,57.87,57.82,57.84,3855.0,51.9186,51.9186,51.8737,51.8917,3855.0
2016-03-04 13:20:00,57.86,57.9,57.85,57.85,2400.0,51.9096,51.9455,51.9007,51.9007,2400.0
2016-03-04 13:25:00,57.85,57.85,57.8,57.81,10021.0,51.9007,51.9007,51.8558,51.8648,10021.0
2016-03-04 13:30:00,57.81,57.86,57.81,57.82,3330.0,51.8648,51.9096,51.8648,51.8737,3330.0
2016-03-04 13:35:00,57.81,57.87,57.81,57.84,4819.0,51.8648,51.9186,51.8648,51.8917,4819.0
2016-03-04 13:40:00,57.85,57.87,57.83,57.86,2000.0,51.9007,51.9186,51.8827,51.9096,2000.0
2016-03-04 13:45:00,57.84,57.86,57.8,57.83,6600.0,51.8917,51.9096,51.8558,51.8827,6600.0
2016-03-04 13:50:00,57.85,57.89,57.84,57.88,4457.0,51.9007,51.9365,51.8917,51.9276,4457.0
2016-03-04 13:55:00,57.89,58.0,57.89,57.9,3704.0,51.9365,52.0352,51.9365,51.9455,3704.0
2016-03-04 14:00:00,57.92,57.93,57.81,57.83,5851.0,51.9635,51.9724,51.8648,51.8827,5851.0
2016-03-04 14:05:00,57.86,57.89,57.82,57.89,10719.0,51.9096,51.9365,51.8737,51.9365,10719.0
2016-03-04 14:10:00,57.88,57.92,57.87,57.88,3480.0,51.9276,51.9635,51.9186,51.9276,3480.0
2016-03-04 14:15:00,57.9,57.94,57.9,57.92,2707.0,51.9455,51.9814,51.9455,51.9635,2707.0
2016-03-04 14:20:00,57.91,57.96,57.89,57.96,2600.0,51.9545,51.9993,51.9365,51.9993,2600.0
2016-03-04 14:25:00,57.94,57.97,57.89,57.9,7228.0,51.9814,52.0083,51.9365,51.9455,7228.0
2016-03-04 14:30:00,57.9,57.96,57.88,57.9,6231.0,51.9455,51.9993,51.9276,51.9455,6231.0
2016-03-04 14:35:00,57.86,57.91,57.84,57.87,3200.0,51.9096,51.9545,51.8917,51.9186,3200.0
2016-03-04 14:40:00,57.88,57.88,57.85,57.87,3288.0,51.9276,51.9276,51.9007,51.9186,3288.0
2016-03-04 14:45:00,57.88,57.9,57.84,57.89,4000.0,51.9276,51.9455,51.8917,51.9365,4000.0
2016-03-04 14:50:00,57.89,57.9,57.84,57.84,9273.0,51.9365,51.9455,51.8917,51.8917,9273.0
2016-03-04 14:55:00,57.83,57.9,57.82,57.9,5080.0,51.8827,51.9455,51.8737,51.9455,5080.0
2016-03-04 15:00:00,57.9,57.91,57.83,57.83,4946.0,51.9455,51.9545,51.8827,51.8827,4946.0
2016-03-04 15:05:00,57.83,57.87,57.83,57.86,6864.0,51.8827,51.9186,51.8827,51.9096,6864.0
2016-03-04 15:10:00,57.84,57.86,57.83,57.83,5729.0,51.8917,51.9096,51.8827,51.8827,5729.0
2016-03-04 15:15:00,57.85,57.91,57.82,57.83,15634.0,51.9007,51.9545,51.8737,51.8827,15634.0
2016-03-04 15:20:00,57.83,57.92,57.83,57.92,9943.0,51.8827,51.9635,51.8827,51.9635,9943.0
2016-03-04 15:25:00,57.92,57.96,57.88,57.88,11532.0,51.9635,51.9993,51.9276,51.9276,11532.0
2016-03-04 15:30:00,57.88,57.92,57.85,57.85,15346.0,51.9276,51.9635,51.9007,51.9007,15346.0
2016-03-04 15:35:00,57.85,57.9,57.85,57.87,11821.0,51.9007,51.9455,51.9007,51.9186,11821.0
2016-03-04 15:40:00,57.86,57.88,57.82,57.84,12327.0,51.9096,51.9276,51.8737,51.8917,12327.0
2016-03-04 15:45:00,57.83,57.85,57.81,57.83,12690.0,51.8827,51.9007,51.8648,51.8827,12690.0
2016-03-04 15:50:00,57.83,57.84,57.78,57.81,27702.0,51.8827,51.8917,51.8379,51.8648,27702.0
2016-03-04 15:55:00,57.81,57.84,57.79,57.84,30572.0,51.8648,51.8917,51.8468,51.8917,30572.0
2016-03-07 09:30:00,57.75,57.82,57.5,57.6,13542.0,51.8109,51.8737,51.5867,51.6764,13542.0
2016-03-07 09:35:00,57.6,57.7,57.52,57.58,3480.0,51.6764,51.7661,51.6046,51.6584,3480.0
2016-03-07 09:40:00,57.75,57.75,57.57,57.64,1780.0,51.8109,51.8109,51.6495,51.7123,1780.0
2016-03-07 09:45:00,57.61,57.66,57.59,57.59,2940.0,51.6853,51.7302,51.6674,51.6674,2940.0
2016-03-07 09:50:00,57.6,57.62,57.56,57.6,1200.0,51.6764,51.6943,51.6405,51.6764,1200.0
2016-03-07 09:55:00,57.59,57.6,57.52,57.6,103500.0,51.6674,51.6764,51.6046,51.6764,103500.0
2016-03-07 10:00:00,57.57,58.12,57.57,58.12,562998.0,51.6495,52.1429,51.6495,52.1429,562998.0
2016-03-07 10:05:00,58.11,58.15,57.97,57.99,17394.0,52.1339,52.1698,52.0083,52.0263,17394.0
2016-03-07 10:10:00,58.0,58.04,57.98,57.98,11764.0,52.0352,52.0711,52.0173,52.0173,11764.0
2016-03-07 10:15:00,58.0,58.02,57.97,58.0,12771.0,52.0352,52.0532,52.0083,52.0352,12771.0
2016-03-07 10:20:00,58.01,58.03,57.96,57.97,16144.0,52.0442,52.0621,51.9993,52.0083,16144.0
2016-03-07 10:25:00,57.98,58.03,57.94,57.94,12588.0,52.0173,52.0621,51.9814,51.9814,12588.0
2016-03-07 10:30:00,57.96,58.01,57.96,58.0,9563.0,51.9993,52.0442,51.9993,52.0352,9563.0
2016-03-07 10:35:00,58.0,58.01,57.95,57.95,6061.0,52.0352,52.0442,51.9904,51.9904,6061.0
2016-03-07 10:40:00,57.95,58.01,57.95,57.95,5845.0,51.9904,52.0442,51.9904,51.9904,5845.0
2016-03-07 10:45:00,57.98,58.0,57.92,57.98,4495.0,52.0173,52.0352,51.9635,52.0173,4495.0
2016-03-07 10:50:00,57.99,58.01,57.97,57.99,13482.0,52.0263,52.0442,52.0083,52.0263,13482.0
2016-03-07 10:55:00,58.01,58.01,57.97,57.97,3250.0,52.0442,52.0442,52.0083,52.0083,3250.0
2016-03-07 11:00:00,57.97,58.0,57.96,57.98,5900.0,52.0083,52.0352,51.9993,52.0173,5900.0
2016-03-07 11:05:00,57.98,58.02,57.93,57.97,10080.0,52.0173,52.0532,51.9724,52.0083,10080.0
2016-03-07 11:10:00,57.99,58.11,57.99,58.08,17451.0,52.0263,52.1339,52.0263,52.107,17451.0
2016-03-07 11:15:00,58.1,58.11,57.99,57.99,6100.0,52.125,52.1339,52.0263,52.0263,6100.0
2016-03-07 11:20:00,58.04,58.1,58.0,58.03,8200.0,52.0711,52.125,52.0352,52.0621,8200.0
2016-03-07 11:25:00,58.02,58.1,58.02,58.08,7050.0,52.0532,52.125,52.0532,52.107,7050.0
2016-03-07 11:30:00,58.07,58.07,58.0,58.05,10368.0,52.098,52.098,52.0352,52.0801,10368.0
2016-03-07 11:35:00,58.05,58.05,57.98,57.99,26784.0,52.0801,52.0801,52.0173,52.0263,26784.0
2016-03-07 11:40:00,57.99,58.01,57.98,58.0,11154.0,52.0263,52.0442,52.0173,52.0352,11154.0
2016-03-07 11:45:00,58.0,58.03,57.99,57.99,24188.0,52.0352,52.0621,52.0263,52.0263,24188.0
2016-03-07 11:50:00,57.99,58.05,57.99,58.04,6319.0,52.0263,52.0801,52.0263,52.0711,6319.0
2016-03-07 11:55:00,58.05,58.06,57.99,58.04,8174.0,52.0801,52.0891,52.0263,52.0711,8174.0
2016-03-07 12:00:00,58.04,58.06,58.04,58.05,5139.0,52.0711,52.0891,52.0711,52.0801,5139.0
2016-03-07 12:05:00,58.05,58.06,58.03,58.05,11950.0,52.0801,52.0891,52.0621,52.0801,11950.0
2016-03-07 12:10:00,58.04,58.06,58.03,58.04,22933.0,52.0711,52.0891,52.0621,52.0711,22933.0
2016-03-07 12:15:00,58.05,58.06,58.04,58.05,7093.0,52.0801,52.0891,52.0711,52.0801,7093.0
2016-03-07 12:20:00,58.05,58.06,58.04,58.05,8653.0,52.0801,52.0891,52.0711,52.0801,8653.0
2016-03-07 12:25:00,58.05,58.06,58.04,58.05,19517.0,52.0801,52.0891,52.0711,52.0801,19517.0
2016-03-07 12:30:00,58.05,58.06,58.03,58.04,11110.0,52.0801,52.0891,52.0621,52.0711,11110.0
2016-03-07 12:35:00,58.04,58.05,58.01,58.05,3432.0,52.0711,52.0801,52.0442,52.0801,3432.0
2016-03-07 12:40:00,58.05,58.12,58.04,58.05,25936.0,52.0801,52.1429,52.0711,52.0801,25936.0
2016-03-07 12:45:00,58.05,58.05,58.02,58.05,5326.0,52.0801,52.0801,52.0532,52.0801,5326.0
2016-03-07 12:50:00,58.05,58.06,58.03,58.05,18683.0,52.0801,52.0891,52.0621,52.0801,18683.0
2016-03-07 12:55:00,58.05,58.06,58.04,58.04,8123.0,52.0801,52.0891,52.0711,52.0711,8123.0
2016-03-07 13:00:00,58.05,58.06,58.05,58.05,13402.0,52.0801,52.0891,52.0801,52.0801,13402.0
2016-03-07 13:05:00,58.05,58.06,58.03,58.06,22140.0,52.0801,52.0891,52.0621,52.0891,22140.0
2016-03-07 13:10:00,58.06,58.36,58.06,58.31,10936.0,52.0891,52.3582,52.0891,52.3134,10936.0
2016-03-07 13:15:00,58.29,58.29,58.14,58.2,14900.0,52.2954,52.2954,52.1608,52.2147,14900.0
2016-03-07 13:20:00,58.2,58.21,58.15,58.15,4923.0,52.2147,52.2236,52.1698,52.1698,4923.0
2016-03-07 13:25:00,58.15,58.15,58.1,58.1,2941.0,52.1698,52.1698,52.125,52.125,2941.0
2016-03-07 13:30:00,58.1,58.1,58.06,58.08,2400.0,52.125,52.125,52.0891,52.107,2400.0
2016-03-07 13:35:00,58.07,58.1,58.06,58.09,4153.0,52.098,52.125,52.0891,52.116,4153.0
2016-03-07 13:40:00,58.1,58.11,58.1,58.1,8368.0,52.125,52.1339,52.125,52.125,8368.0
2016-03-07 13:45:00,58.09,58.11,58.09,58.1,7103.0,52.116,52.1339,52.116,52.125,7103.0
2016-03-07 13:50:00,58.1,58.21,58.09,58.14,18679.0,52.125,52.2236,52.116,52.1608,18679.0
2016-03-07 13:55:00,58.13,58.16,58.13,58.14,8266.0,52.1519,52.1788,52.1519,52.1608,8266.0
2016-03-07 14:00:00,58.14,58.15,58.13,58.13,1487.0,52.1608,52.1698,52.1519,52.1519,1487.0
2016-03-07 14:05:00,58.12,58.13,58.07,58.08,6000.0,52.1429,52.1519,52.098,52.107,6000.0
2016-03-07 14:10:00,58.09,58.11,58.08,58.09,6835.0,52.116,52.1339,52.107,52.116,6835.0
2016-03-07 14:15:00,58.1,58.1,58.04,58.06,3873.0,52.125,52.125,52.0711,52.0891,3873.0
2016-03-07 14:20:00,58.06,58.09,58.06,58.07,2292.0,52.0891,52.116,52.0891,52.098,2292.0
2016-03-07 14:25:00,58.08,58.1,58.08,58.08,4472.0,52.107,52.125,52.107,52.107,4472.0
2016-03-07 14:30:00,58.08,58.1,58.05,58.07,19984.0,52.107,52.125,52.0801,52.098,19984.0
2016-03-07 14:35:00,58.07,58.07,58.0,58.0,33869.0,52.098,52.098,52.0352,52.0352,33869.0
2016-03-07 14:40:00,57.99,58.01,57.98,58.0,5651.0,52.0263,52.0442,52.0173,52.0352,5651.0
2016-03-07 14:45:00,58.01,58.01,57.96,57.98,5878.0,52.0442,52.0442,51.9993,52.0173,5878.0
2016-03-07 14:50:00,57.97,57.99,57.97,57.97,1700.0,52.0083,52.0263,52.0083,52.0083,1700.0
2016-03-07 14:55:00,58.0,58.0,57.95,57.97,2400.0,52.0352,52.0352,51.9904,52.0083,2400.0
2016-03-07 15:00:00,57.98,57.98,57.96,57.97,1700.0,52.0173,52.0173,51.9993,52.0083,1700.0
2016-03-07 15:05:00,57.96,58.01,57.95,58.0,9295.0,51.9993,52.0442,51.9904,52.0352,9295.0
2016-03-07 15:10:00,58.0,58.01,57.96,58.0,9326.0,52.0352,52.0442,51.9993,52.0352,9326.0
2016-03-07 15:15:00,57.99,58.13,57.99,58.09,39556.0,52.0263,52.1519,52.0263,52.116,39556.0
2016-03-07 15:20:00,58.09,58.1,58.04,58.06,6809.0,52.116,52.125,52.0711,52.0891,6809.0
2016-03-07 15:25:00,58.06,58.06,58.02,58.03,10718.0,52.0891,52.0891,52.0532,52.0621,10718.0
2016-03-07 15:30:00,58.03,58.03,57.99,58.0,26706.0,52.0621,52.0621,52.0263,52.0352,26706.0
2016-03-07 15:35:00,57.99,58.02,57.99,58.0,34849.0,52.0263,52.0532,52.0263,52.0352,34849.0
2016-03-07 15:40:00,58.0,58.1,58.0,58.08,23903.0,52.0352,52.125,52.0352,52.107,23903.0
2016-03-07 15:45:00,58.08,58.16,58.06,58.1,18201.0,52.107,52.1788,52.0891,52.125,18201.0
2016-03-07 15:50:00,58.1,58.15,58.1,58.13,13353.0,52.125,52.1698,52.125,52.1519,13353.0
2016-03-07 15:55:00,58.13,58.2,58.09,58.1,194063.0,52.1519,52.2147,52.116,52.125,194063.0
2016-03-08 09:30:00,57.79,58.06,57.68,58.06,13020.0,51.8468,52.0891,51.7481,52.0891,13020.0
2016-03-08 09:35:00,58.02,58.08,57.95,58.08,3400.0,52.0532,52.107,51.9904,52.107,3400.0
2016-03-08 09:40:00,58.07,58.14,57.88,57.91,17302.0,52.098,52.1608,51.9276,51.9545,17302.0
2016-03-08 09:45:00,57.89,57.96,57.84,57.93,2404.0,51.9365,51.9993,51.8917,51.9724,2404.0
2016-03-08 09:50:00,57.86,57.92,57.84,57.88,2900.0,51.9096,51.9635,51.8917,51.9276,2900.0
2016-03-08 09:55:00,57.9,58.02,57.9,58.0,5327.0,51.9455,52.0532,51.9455,52.0352,5327.0
2016-03-08 10:00:00,57.99,58.0,57.89,57.97,10986.0,52.0263,52.0352,51.9365,52.0083,10986.0
2016-03-08 10:05:00,57.93,58.01,57.89,57.95,21736.0,51.9724,52.0442,51.9365,51.9904,21736.0
2016-03-08 10:10:00,57.97,58.01,57.96,58.0,11674.0,52.0083,52.0442,51.9993,52.0352,11674.0
2016-03-08 10:15:00,58.01,58.07,57.95,57.99,17253.0,52.0442,52.098,51.9904,52.0263,17253.0
2016-03-08 10:20:00,58.0,58.01,57.98,57.98,18397.0,52.0352,52.0442,52.0173,52.0173,18397.0
2016-03-08 10:25:00,57.97,58.0,57.7,57.7,32172.0,52.0083,52.0352,51.7661,51.7661,32172.0
2016-03-08 10:30:00,57.7,57.76,57.7,57.73,16052.0,51.7661,51.8199,51.7661,51.793,16052.0
2016-03-08 10:35:00,57.74,57.76,57.69,57.73,12945.0,51.802,51.8199,51.7571,51.793,12945.0
2016-03-08 10:40:00,57.69,57.82,57.69,57.82,13603.0,51.7571,51.8737,51.7571,51.8737,13603.0
2016-03-08 10:45:00,57.83,57.85,57.79,57.79,2378.0,51.8827,51.9007,51.8468,51.8468,2378.0
2016-03-08 10:50:00,57.76,57.84,57.75,57.82,6029.0,51.8199,51.8917,51.8109,51.8737,6029.0
2016-03-08 10:55:00,57.82,57.91,57.8,57.91,5700.0,51.8737,51.9545,51.8558,51.9545,5700.0
2016-03-08 11:00:00,57.94,58.01,57.93,58.0,13070.0,51.9814,52.0442,51.9724,52.0352,13070.0
2016-03-08 11:05:00,57.99,58.0,57.98,57.98,8827.0,52.0263,52.0352,52.0173,52.0173,8827.0
2016-03-08 11:10:00,57.99,58.0,57.94,57.94,7631.0,52.0263,52.0352,51.9814,51.9814,7631.0
2016-03-08 11:15:00,57.94,58.0,57.94,57.95,6260.0,51.9814,52.0352,51.9814,51.9904,6260.0
2016-03-08 11:20:00,57.95,57.96,57.88,57.91,4896.0,51.9904,51.9993,51.9276,51.9545,4896.0
2016-03-08 11:25:00,57.92,58.0,57.92,58.0,4448.0,51.9635,52.0352,51.9635,52.0352,4448.0
2016-03-08 11:30:00,57.99,58.0,57.98,58.0,10761.0,52.0263,52.0352,52.0173,52.0352,10761.0
2016-03-08 11:35:00,57.99,58.15,57.98,58.1,24306.0,52.0263,52.1698,52.0173,52.125,24306.0
2016-03-08 11:40:00,58.1,58.1,58.08,58.09,8046.0,52.125,52.125,52.107,52.116,8046.0
2016-03-08 11:45:00,58.08,58.11,58.06,58.08,9805.0,52.107,52.1339,52.0891,52.107,9805.0
2016-03-08 11:50:00,58.09,58.12,58.06,58.06,19226.0,52.116,52.1429,52.0891,52.0891,19226.0
2016-03-08 11:55:00,58.05,58.05,57.97,57.99,13484.0,52.0801,52.0801,52.0083,52.0263,13484.0
2016-03-08 12:00:00,57.97,57.97,57.91,57.91,6225.0,52.0083,52.0083,51.9545,51.9545,6225.0
2016-03-08 12:05:00,57.91,57.93,57.85,57.87,4234.0,51.9545,51.9724,51.9007,51.9186,4234.0
2016-03-08 12:10:00,57.88,57.92,57.87,57.9,6366.0,51.9276,51.9635,51.9186,51.9455,6366.0
2016-03-08 12:15:00,57.9,57.97,57.9,57.97,5016.0,51.9455,52.0083,51.9455,52.0083,5016.0
2016-03-08 12:20:00,57.96,57.99,57.95,57.95,4288.0,51.9993,52.0263,51.9904,51.9904,4288.0
2016-03-08 12:25:00,57.96,58.01,57.95,57.99,32728.0,51.9993,52.0442,51.9904,52.0263,32728.0
2016-03-08 12:30:00,57.98,58.0,57.95,57.95,15785.0,52.0173,52.0352,51.9904,51.9904,15785.0
2016-03-08 12:35:00,57.95,57.98,57.95,57.97,3700.0,51.9904,52.0173,51.9904,52.0083,3700.0
2016-03-08 12:40:00,57.97,58.1,57.97,58.09,97065.0,52.0083,52.125,52.0083,52.116,97065.0
2016-03-08 12:45:00,58.09,58.09,58.07,58.09,4446.0,52.116,52.116,52.098,52.116,4446.0
2016-03-08 12:50:00,58.08,58.1,58.06,58.08,9146.0,52.107,52.125,52.0891,52.107,9146.0
2016-03-08 12:55:00,58.09,58.11,58.08,58.1,14602.0,52.116,52.1339,52.107,52.125,14602.0
2016-03-08 13:00:00,58.11,58.11,58.09,58.1,14855.0,52.1339,52.1339,52.116,52.125,14855.0
2016-03-08 13:05:00,58.1,58.19,58.09,58.14,30529.0,52.125,52.2057,52.116,52.1608,30529.0
2016-03-08 13:10:00,58.14,58.16,58.12,58.14,8833.0,52.1608,52.1788,52.1429,52.1608,8833.0
2016-03-08 13:15:00,58.14,58.16,58.13,58.13,8110.0,52.1608,52.1788,52.1519,52.1519,8110.0
2016-03-08 13:20:00,58.12,58.16,58.12,58.15,6786.0,52.1429,52.1788,52.1429,52.1698,6786.0
2016-03-08 13:25:00,58.15,58.15,58.14,58.15,3200.0,52.1698,52.1698,52.1608,52.1698,3200.0
2016-03-08 13:30:00,58.15,58.15,58.13,58.15,5675.0,52.1698,52.1698,52.1519,52.1698,5675.0
2016-03-08 13:35:00,58.14,58.14,58.03,58.04,15741.0,52.1608,52.1608,52.0621,52.0711,15741.0
2016-03-08 13:40:00,58.02,58.02,57.97,57.97,9797.0,52.0532,52.0532,52.0083,52.0083,9797.0
2016-03-08 13:45:00,57.95,57.95,57.91,57.92,1804.0,51.9904,51.9904,51.9545,51.9635,1804.0
2016-03-08 13:50:00,57.89,57.9,57.87,57.87,2350.0,51.9365,51.9455,51.9186,51.9186,2350.0
2016-03-08 13:55:00,57.88,57.91,57.87,57.9,3815.0,51.9276,51.9545,51.9186,51.9455,3815.0
2016-03-08 14:00:00,57.89,57.93,57.87,57.92,5117.0,51.9365,51.9724,51.9186,51.9635,5117.0
2016-03-08 14:05:00,57.92,57.99,57.92,57.97,3700.0,51.9635,52.0263,51.9635,52.0083,3700.0
2016-03-08 14:10:00,57.98,58.01,57.96,57.98,11165.0,52.0173,52.0442,51.9993,52.0173,11165.0
2016-03-08 14:15:00,57.98,57.98,57.96,57.97,2600.0,52.0173,52.0173,51.9993,52.0083,2600.0
2016-03-08 14:20:00,57.98,57.99,57.94,57.94,3341.0,52.0173,52.0263,51.9814,51.9814,3341.0
2016-03-08 14:25:00,57.92,57.97,57.91,57.94,4762.0,51.9635,52.0083,51.9545,51.9814,4762.0
2016-03-08 14:30:00,57.94,57.99,57.94,57.97,2857.0,51.9814,52.0263,51.9814,52.0083,2857.0
2016-03-08 14:35:00,57.97,57.97,57.89,57.91,3520.0,52.0083,52.0083,51.9365,51.9545,3520.0
2016-03-08 14:40:00,57.91,57.92,57.89,57.92,2521.0,51.9545,51.9635,51.9365,51.9635,2521.0
2016-03-08 14:45:00,57.93,57.95,57.92,57.93,4140.0,51.9724,51.9904,51.9635,51.9724,4140.0
2016-03-08 14:50:00,57.92,57.92,57.88,57.91,4099.0,51.9635,51.9635,51.9276,51.9545,4099.0
2016-03-08 14:55:00,57.92,57.96,57.92,57.96,3699.0,51.9635,51.9993,51.9635,51.9993,3699.0
2016-03-08 15:00:00,57.95,57.96,57.89,57.89,6000.0,51.9904,51.9993,51.9365,51.9365,6000.0
2016-03-08 15:05:00,57.9,57.93,57.9,57.91,5796.0,51.9455,51.9724,51.9455,51.9545,5796.0
2016-03-08 15:10:00,57.9,57.96,57.88,57.93,7380.0,51.9455,51.9993,51.9276,51.9724,7380.0
2016-03-08 15:15:00,57.93,57.94,57.89,57.89,6486.0,51.9724,51.9814,51.9365,51.9365,6486.0
2016-03-08 15:20:00,57.89,57.95,57.88,57.94,6278.0,51.9365,51.9904,51.9276,51.9814,6278.0
2016-03-08 15:25:00,57.96,57.97,57.92,57.92,5443.0,51.9993,52.0083,51.9635,51.9635,5443.0
2016-03-08 15:30:00,57.92,57.95,57.9,57.95,5431.0,51.9635,51.9904,51.9455,51.9904,5431.0
2016-03-08 15:35:00,57.95,57.98,57.95,57.96,9207.0,51.9904,52.0173,51.9904,51.9993,9207.0
2016-03-08 15:40:00,57.95,57.98,57.93,57.97,7821.0,51.9904,52.0173,51.9724,52.0083,7821.0
2016-03-08 15:45:00,57.99,58.0,57.97,58.0,13447.0,52.0263,52.0352,52.0083,52.0352,13447.0
2016-03-08 15:50:00,57.98,57.99,57.93,57.95,13438.0,52.0173,52.0263,51.9724,51.9904,13438.0
2016-03-08 15:55:00,57.95,57.97,57.89,57.95,42935.0,51.9904,52.0083,51.9365,51.9904,42935.0
2016-03-09 09:30:00,58.08,58.08,58.0,58.05,5591.0,52.107,52.107,52.0352,52.0801,5591.0
2016-03-09 09:35:00,58.04,58.07,57.98,58.0,10305.0,52.0711,52.098,52.0173,52.0352,10305.0
2016-03-09 09:40:00,58.01,58.09,57.99,58.05,6099.0,52.0442,52.116,52.0263,52.0801,6099.0
2016-03-09 09:45:00,58.07,58.07,57.97,58.0,5736.0,52.098,52.098,52.0083,52.0352,5736.0
2016-03-09 09:50:00,57.99,58.02,57.91,57.94,7218.0,52.0263,52.0532,51.9545,51.9814,7218.0
2016-03-09 09:55:00,58.0,58.02,57.93,57.99,18060.0,52.0352,52.0532,51.9724,52.0263,18060.0
2016-03-09 10:00:00,57.99,58.09,57.99,57.99,27367.0,52.0263,52.116,52.0263,52.0263,27367.0
2016-03-09 10:05:00,57.99,58.0,57.94,57.95,3100.0,52.0263,52.0352,51.9814,51.9904,3100.0
2016-03-09 10:10:00,57.92,58.0,57.92,57.97,1795.0,51.9635,52.0352,51.9635,52.0083,1795.0
2016-03-09 10:15:00,58.0,58.02,57.96,58.0,23871.0,52.0352,52.0532,51.9993,52.0352,23871.0
2016-03-09 10:20:00,58.0,58.08,57.99,58.03,14811.0,52.0352,52.107,52.0263,52.0621,14811.0
2016-03-09 10:25:00,58.03,58.05,58.0,58.01,9347.0,52.0621,52.0801,52.0352,52.0442,9347.0
2016-03-09 10:30:00,58.01,58.02,57.94,57.98,22179.0,52.0442,52.0532,51.9814,52.0173,22179.0
2016-03-09 10:35:00,58.01,58.01,57.97,57.97,14989.0,52.0442,52.0442,52.0083,52.0083,14989.0
2016-03-09 10:40:00,57.98,57.99,57.96,57.97,1805.0,52.0173,52.0263,51.9993,52.0083,1805.0
2016-03-09 10:45:00,57.98,57.99,57.96,57.97,3627.0,52.0173,52.0263,51.9993,52.0083,3627.0
2016-03-09 10:50:00,57.97,57.99,57.9,57.97,12753.0,52.0083,52.0263,51.9455,52.0083,12753.0
2016-03-09 10:55:00,57.97,58.0,57.95,57.97,2110.0,52.0083,52.0352,51.9904,52.0083,2110.0
2016-03-09 11:00:00,57.99,57.99,57.96,57.96,1405.0,52.0263,52.0263,51.9993,51.9993,1405.0
2016-03-09 11:05:00,57.99,58.01,57.98,57.99,11697.0,52.0263,52.0442,52.0173,52.0263,11697.0
2016-03-09 11:10:00,58.0,58.0,57.93,57.97,11516.0,52.0352,52.0352,51.9724,52.0083,11516.0
2016-03-09 11:15:00,57.98,57.99,57.96,57.99,2080.0,52.0173,52.0263,51.9993,52.0263,2080.0
2016-03-09 11:20:00,57.99,58.01,57.96,57.99,5490.0,52.0263,52.0442,51.9993,52.0263,5490.0
2016-03-09 11:25:00,58.0,58.01,57.96,57.96,11019.0,52.0352,52.0442,51.9993,51.9993,11019.0
2016-03-09 11:30:00,57.97,57.99,57.94,57.94,3111.0,52.0083,52.0263,51.9814,51.9814,3111.0
2016-03-09 11:35:00,57.96,57.99,57.94,57.96,3600.0,51.9993,52.0263,51.9814,51.9993,3600.0
2016-03-09 11:40:00,57.97,58.0,57.96,58.0,2685.0,52.0083,52.0352,51.9993,52.0352,2685.0
2016-03-09 11:45:00,58.0,58.01,57.99,57.99,8021.0,52.0352,52.0442,52.0263,52.0263,8021.0
2016-03-09 11:50:00,58.0,58.1,57.99,58.07,11452.0,52.0352,52.125,52.0263,52.098,11452.0
2016-03-09 11:55:00,58.07,58.08,57.97,57.99,19582.0,52.098,52.107,52.0083,52.0263,19582.0
2016-03-09 12:00:00,58.0,58.01,57.97,57.99,5299.0,52.0352,52.0442,52.0083,52.0263,5299.0
2016-03-09 12:05:00,58.0,58.01,57.98,58.01,11298.0,52.0352,52.0442,52.0173,52.0442,11298.0
2016-03-09 12:10:00,58.0,58.01,57.99,58.0,4300.0,52.0352,52.0442,52.0263,52.0352,4300.0
2016-03-09 12:15:00,58.0,58.01,57.98,58.0,6210.0,52.0352,52.0442,52.0173,52.0352,6210.0
2016-03-09 12:20:00,58.0,58.01,57.99,58.0,5455.0,52.0352,52.0442,52.0263,52.0352,5455.0
2016-03-09 12:25:00,58.0,58.01,57.99,58.0,6000.0,52.0352,52.0442,52.0263,52.0352,6000.0
2016-03-09 12:30:00,58.0,58.0,57.99,58.0,3200.0,52.0352,52.0352,52.0263,52.0352,3200.0
2016-03-09 12:35:00,58.0,58.01,57.98,58.0,4096.0,52.0352,52.0442,52.0173,52.0352,4096.0
2016-03-09 12:40:00,58.0,58.0,57.94,57.94,4574.0,52.0352,52.0352,51.9814,51.9814,4574.0
2016-03-09 12:45:00,57.96,57.97,57.95,57.96,4085.0,51.9993,52.0083,51.9904,51.9993,4085.0
2016-03-09 12:50:00,57.95,57.96,57.94,57.94,1417.0,51.9904,51.9993,51.9814,51.9814,1417.0
2016-03-09 12:55:00,57.94,57.99,57.94,57.98,2610.0,51.9814,52.0263,51.9814,52.0173,2610.0
2016-03-09 13:00:00,57.98,58.01,57.98,57.99,7795.0,52.0173,52.0442,52.0173,52.0263,7795.0
2016-03-09 13:05:00,57.99,58.05,57.99,58.03,6200.0,52.0263,52.0801,52.0263,52.0621,6200.0
2016-03-09 13:10:00,58.05,58.08,58.03,58.07,2312.0,52.0801,52.107,52.0621,52.098,2312.0
2016-03-09 13:15:00,58.07,58.1,58.03,58.05,10900.0,52.098,52.125,52.0621,52.0801,10900.0
2016-03-09 13:20:00,58.05,58.05,58.01,58.04,3000.0,52.0801,52.0801,52.0442,52.0711,3000.0
2016-03-09 13:25:00,58.05,58.06,58.01,58.02,4828.0,52.0801,52.0891,52.0442,52.0532,4828.0
2016-03-09 13:30:00,58.04,58.05,57.98,57.99,9429.0,52.0711,52.0801,52.0173,52.0263,9429.0
2016-03-09 13:35:00,58.0,58.05,57.99,58.0,8591.0,52.0352,52.0801,52.0263,52.0352,8591.0
2016-03-09 13:40:00,57.99,58.0,57.96,57.98,2819.0,52.0263,52.0352,51.9993,52.0173,2819.0
2016-03-09 13:45:00,57.98,58.02,57.98,58.0,13089.0,52.0173,52.0532,52.0173,52.0352,13089.0
2016-03-09 13:50:00,58.01,58.01,57.96,57.98,3787.0,52.0442,52.0442,51.9993,52.0173,3787.0
2016-03-09 13:55:00,57.99,58.01,57.99,58.01,4917.0,52.0263,52.0442,52.0263,52.0442,4917.0
2016-03-09 14:00:00,58.0,58.0,57.97,57.97,1851.0,52.0352,52.0352,52.0083,52.0083,1851.0
2016-03-09 14:05:00,57.98,58.07,57.98,58.07,13960.0,52.0173,52.098,52.0173,52.098,13960.0
2016-03-09 14:10:00,58.07,58.1,58.02,58.02,5496.0,52.098,52.125,52.0532,52.0532,5496.0
2016-03-09 14:15:00,58.01,58.04,58.0,58.04,3088.0,52.0442,52.0711,52.0352,52.0711,3088.0
2016-03-09 14:20:00,58.03,58.03,57.97,57.99,2429.0,52.0621,52.0621,52.0083,52.0263,2429.0
2016-03-09 14:25:00,58.0,58.01,57.98,57.99,4234.0,52.0352,52.0442,52.0173,52.0263,4234.0
2016-03-09 14:30:00,57.98,57.99,57.95,57.95,4221.0,52.0173,52.0263,51.9904,51.9904,4221.0
2016-03-09 14:35:00,57.97,57.97,57.95,57.97,1671.0,52.0083,52.0083,51.9904,52.0083,1671.0
2016-03-09 14:40:00,57.98,58.01,57.98,58.0,2700.0,52.0173,52.0442,52.0173,52.0352,2700.0
2016-03-09 14:45:00,57.99,58.0,57.98,57.99,4333.0,52.0263,52.0352,52.0173,52.0263,4333.0
2016-03-09 14:50:00,57.99,58.01,57.97,57.99,6616.0,52.0263,52.0442,52.0083,52.0263,6616.0
2016-03-09 14:55:00,58.0,58.01,57.99,58.0,7803.0,52.0352,52.0442,52.0263,52.0352,7803.0
2016-03-09 15:00:00,57.99,58.01,57.99,58.0,6415.0,52.0263,52.0442,52.0263,52.0352,6415.0
2016-03-09 15:05:00,58.01,58.02,57.96,57.96,9062.0,52.0442,52.0532,51.9993,51.9993,9062.0
2016-03-09 15:10:00,57.97,57.99,57.95,57.97,2633.0,52.0083,52.0263,51.9904,52.0083,2633.0
2016-03-09 15:15:00,57.97,57.98,57.95,57.96,3073.0,52.0083,52.0173,51.9904,51.9993,3073.0
2016-03-09 15:20:00,57.96,57.97,57.93,57.93,9443.0,51.9993,52.0083,51.9724,51.9724,9443.0
2016-03-09 15:25:00,57.93,58.01,57.93,57.99,9266.0,51.9724,52.0442,51.9724,52.0263,9266.0
2016-03-09 15:30:00,57.99,58.01,57.98,57.99,10092.0,52.0263,52.0442,52.0173,52.0263,10092.0
2016-03-09 15:35:00,57.99,58.01,57.98,58.0,8754.0,52.0263,52.0442,52.0173,52.0352,8754.0
2016-03-09 15:40:00,58.0,58.0,57.92,57.99,9443.0,52.0352,52.0352,51.9635,52.0263,9443.0
2016-03-09 15:45:00,58.0,58.02,57.96,58.0,16393.0,52.0352,52.0532,51.9993,52.0352,16393.0
2016-03-09 15:50:00,58.0,58.0,57.98,58.0,15750.0,52.0352,52.0352,52.0173,52.0352,15750.0
2016-03-09 15:55:00,58.0,58.0,57.95,58.0,51987.0,52.0352,52.0352,51.9904,52.0352,51987.0
2016-03-10 09:30:00,58.13,58.18,57.92,58.18,16419.0,52.1519,52.1967,51.9635,52.1967,16419.0
2016-03-10 09:35:00,58.1,58.17,58.05,58.15,20173.0,52.125,52.1878,52.0801,52.1698,20173.0
2016-03-10 09:40:00,58.13,58.16,58.03,58.09,2900.0,52.1519,52.1788,52.0621,52.116,2900.0
2016-03-10 09:45:00,58.11,58.16,58.1,58.14,16930.0,52.1339,52.1788,52.125,52.1608,16930.0
2016-03-10 09:50:00,58.13,58.17,58.11,58.15,35422.0,52.1519,52.1878,52.1339,52.1698,35422.0
2016-03-10 09:55:00,58.15,58.17,58.09,58.13,35977.0,52.1698,52.1878,52.116,52.1519,35977.0
2016-03-10 10:00:00,58.13,58.29,58.12,58.29,47292.0,52.1519,52.2954,52.1429,52.2954,47292.0
2016-03-10 10:05:00,58.3,58.36,58.15,58.25,78553.0,52.3044,52.3582,52.1698,52.2595,78553.0
2016-03-10 10:10:00,58.26,58.27,58.18,58.25,9440.0,52.2685,52.2775,52.1967,52.2595,9440.0
2016-03-10 10:15:00,58.26,58.27,58.23,58.25,21786.0,52.2685,52.2775,52.2416,52.2595,21786.0
2016-03-10 10:20:00,58.25,58.38,58.22,58.38,35230.0,52.2595,52.3762,52.2326,52.3762,35230.0
2016-03-10 10:25:00,58.39,58.5,58.38,58.5,5943.0,52.3851,52.4838,52.3762,52.4838,5943.0
2016-03-10 10:30:00,58.47,58.49,58.41,58.44,8859.0,52.4569,52.4748,52.4031,52.43,8859.0
2016-03-10 10:35:00,58.45,58.46,58.38,58.44,21536.0,52.439,52.4479,52.3762,52.43,21536.0
2016-03-10 10:40:00,58.46,58.59,58.44,58.49,55206.0,52.4479,52.5646,52.43,52.4748,55206.0
2016-03-10 10:45:00,58.49,58.6,58.49,58.59,20558.0,52.4748,52.5735,52.4748,52.5646,20558.0
2016-03-10 10:50:00,58.59,58.73,58.58,58.73,5500.0,52.5646,52.6902,52.5556,52.6902,5500.0
2016-03-10 10:55:00,58.71,58.71,58.59,58.61,1600.0,52.6722,52.6722,52.5646,52.5825,1600.0
2016-03-10 11:00:00,58.62,58.71,58.6,58.71,6207.0,52.5915,52.6722,52.5735,52.6722,6207.0
2016-03-10 11:05:00,58.73,58.87,58.72,58.87,5232.0,52.6902,52.8158,52.6812,52.8158,5232.0
2016-03-10 11:10:00,58.86,58.88,58.79,58.84,3192.0,52.8068,52.8247,52.744,52.7888,3192.0
2016-03-10 11:15:00,58.88,58.89,58.75,58.75,18847.0,52.8247,52.8337,52.7081,52.7081,18847.0
2016-03-10 11:20:00,58.73,58.79,58.7,58.76,29412.0,52.6902,52.744,52.6632,52.7171,29412.0
2016-03-10 11:25:00,58.76,58.77,58.71,58.74,17287.0,52.7171,52.726,52.6722,52.6991,17287.0
2016-03-10 11:30:00,58.74,58.76,58.63,58.71,17939.0,52.6991,52.7171,52.6004,52.6722,17939.0
2016-03-10 11:35:00,58.72,58.76,58.71,58.74,18625.0,52.6812,52.7171,52.6722,52.6991,18625.0
2016-03-10 11:40:00,58.75,58.88,58.74,58.83,22861.0,52.7081,52.8247,52.6991,52.7799,22861.0
2016-03-10 11:45:00,58.84,58.85,58.78,58.8,18182.0,52.7888,52.7978,52.735,52.753,18182.0
2016-03-10 11:50:00,58.81,58.9,58.78,58.79,35242.0,52.7619,52.8427,52.735,52.744,35242.0
2016-03-10 11:55:00,58.79,58.9,58.77,58.85,20893.0,52.744,52.8427,52.726,52.7978,20893.0
2016-03-10 12:00:00,58.85,58.95,58.84,58.88,13048.0,52.7978,52.8875,52.7888,52.8247,13048.0
2016-03-10 12:05:00,58.89,59.01,58.88,58.93,52338.0,52.8337,52.9414,52.8247,52.8696,52338.0
2016-03-10 12:10:00,58.95,58.95,58.85,58.9,20299.0,52.8875,52.8875,52.7978,52.8427,20299.0
2016-03-10 12:15:00,58.9,58.92,58.87,58.9,16258.0,52.8427,52.8606,52.8158,52.8427,16258.0
2016-03-10 12:20:00,58.9,58.9,58.82,58.82,5290.0,52.8427,52.8427,52.7709,52.7709,5290.0
2016-03-10 12:25:00,58.85,58.87,58.8,58.84,6548.0,52.7978,52.8158,52.753,52.7888,6548.0
2016-03-10 12:30:00,58.85,58.87,58.83,58.87,4400.0,52.7978,52.8158,52.7799,52.8158,4400.0
2016-03-10 12:35:00,58.86,58.87,58.71,58.72,5085.0,52.8068,52.8158,52.6722,52.6812,5085.0
2016-03-10 12:40:00,58.7,58.77,58.7,58.74,12600.0,52.6632,52.726,52.6632,52.6991,12600.0
2016-03-10 12:45:00,58.72,58.79,58.69,58.77,9769.0,52.6812,52.744,52.6543,52.726,9769.0
2016-03-10 12:50:00,58.78,58.78,58.76,58.76,3102.0,52.735,52.735,52.7171,52.7171,3102.0
2016-03-10 12:55:00,58.75,58.86,58.75,58.85,6275.0,52.7081,52.8068,52.7081,52.7978,6275.0
2016-03-10 13:00:00,58.84,58.88,58.84,58.84,6600.0,52.7888,52.8247,52.7888,52.7888,6600.0
2016-03-10 13:05:00,58.85,58.87,58.83,58.84,5700.0,52.7978,52.8158,52.7799,52.7888,5700.0
2016-03-10 13:10:00,58.83,58.87,58.81,58.82,4695.0,52.7799,52.8158,52.7619,52.7709,4695.0
2016-03-10 13:15:00,58.84,58.88,58.82,58.86,7754.0,52.7888,52.8247,52.7709,52.8068,7754.0
2016-03-10 13:20:00,58.87,58.91,58.86,58.9,8803.0,52.8158,52.8516,52.8068,52.8427,8803.0
2016-03-10 13:25:00,58.89,59.05,58.87,59.01,21408.0,52.8337,52.9773,52.8158,52.9414,21408.0
2016-03-10 13:30:00,58.97,59.0,58.97,58.98,3500.0,52.9055,52.9324,52.9055,52.9145,3500.0
2016-03-10 13:35:00,58.98,58.99,58.89,58.89,6350.0,52.9145,52.9234,52.8337,52.8337,6350.0
2016-03-10 13:40:00,58.89,58.89,58.82,58.87,5079.0,52.8337,52.8337,52.7709,52.8158,5079.0
2016-03-10 13:45:00,58.86,58.86,58.7,58.73,18775.0,52.8068,52.8068,52.6632,52.6902,18775.0
2016-03-10 13:50:00,58.75,58.82,58.75,58.82,5800.0,52.7081,52.7709,52.7081,52.7709,5800.0
2016-03-10 13:55:00,58.84,58.84,58.77,58.82,7781.0,52.7888,52.7888,52.726,52.7709,7781.0
2016-03-10 14:00:00,58.82,58.86,58.8,58.81,10315.0,52.7709,52.8068,52.753,52.7619,10315.0
2016-03-10 14:05:00,58.81,58.83,58.74,58.75,22689.0,52.7619,52.7799,52.6991,52.7081,22689.0
2016-03-10 14:10:00,58.75,58.81,58.75,58.79,14562.0,52.7081,52.7619,52.7081,52.744,14562.0
2016-03-10 14:15:00,58.79,58.8,58.78,58.8,3000.0,52.744,52.753,52.735,52.753,3000.0
2016-03-10 14:20:00,58.8,58.81,58.76,58.8,7980.0,52.753,52.7619,52.7171,52.753,7980.0
2016-03-10 14:25:00,58.81,58.81,58.78,58.8,16995.0,52.7619,52.7619,52.735,52.753,16995.0
2016-03-10 14:30:00,58.8,58.81,58.78,58.8,15568.0,52.753,52.7619,52.735,52.753,15568.0
2016-03-10 14:35:00,58.78,58.8,58.75,58.8,10454.0,52.735,52.753,52.7081,52.753,10454.0
2016-03-10 14:40:00,58.81,58.82,58.77,58.79,33708.0,52.7619,52.7709,52.726,52.744,33708.0
2016-03-10 14:45:00,58.8,58.87,58.79,58.8,35340.0,52.753,52.8158,52.744,52.753,35340.0
2016-03-10 14:50:00,58.8,58.82,58.78,58.78,27714.0,52.753,52.7709,52.735,52.735,27714.0
2016-03-10 14:55:00,58.77,58.81,58.77,58.79,14549.0,52.726,52.7619,52.726,52.744,14549.0
2016-03-10 15:00:00,58.79,58.81,58.74,58.75,15027.0,52.744,52.7619,52.6991,52.7081,15027.0
2016-03-10 15:05:00,58.75,58.81,58.71,58.8,11130.0,52.7081,52.7619,52.6722,52.753,11130.0
2016-03-10 15:10:00,58.79,58.86,58.77,58.8,25871.0,52.744,52.8068,52.726,52.753,25871.0
2016-03-10 15:15:00,58.8,58.81,58.79,58.8,26361.0,52.753,52.7619,52.744,52.753,26361.0
2016-03-10 15:20:00,58.8,58.89,58.75,58.8,66343.0,52.753,52.8337,52.7081,52.753,66343.0
2016-03-10 15:25:00,58.8,58.88,58.79,58.87,66276.0,52.753,52.8247,52.744,52.8158,66276.0
2016-03-10 15:30:00,58.88,58.88,58.79,58.8,66240.0,52.8247,52.8247,52.744,52.753,66240.0
2016-03-10 15:35:00,58.8,58.82,58.77,58.78,26540.0,52.753,52.7709,52.726,52.735,26540.0
2016-03-10 15:40:00,58.79,58.83,58.76,58.78,22758.0,52.744,52.7799,52.7171,52.735,22758.0
2016-03-10 15:45:00,58.82,58.82,58.75,58.75,20582.0,52.7709,52.7709,52.7081,52.7081,20582.0
2016-03-10 15:50:00,58.75,58.81,58.73,58.79,58474.0,52.7081,52.7619,52.6902,52.744,58474.0
2016-03-10 15:55:00,58.79,58.8,58.75,58.8,55971.0,52.744,52.753,52.7081,52.753,55971.0
2016-03-11 09:30:00,59.27,59.29,59.23,59.29,5578.0,53.1746,53.1926,53.1387,53.1926,5578.0
2016-03-11 09:35:00,59.34,59.52,59.34,59.4,8829.0,53.2374,53.3989,53.2374,53.2913,8829.0
2016-03-11 09:40:00,59.41,59.43,59.34,59.34,9172.0,53.3002,53.3182,53.2374,53.2374,9172.0
2016-03-11 09:45:00,59.4,59.42,59.35,59.4,14710.0,53.2913,53.3092,53.2464,53.2913,14710.0
2016-03-11 09:50:00,59.4,59.48,59.37,59.46,45914.0,53.2913,53.363,53.2643,53.3451,45914.0
2016-03-11 09:55:00,59.47,59.54,59.43,59.48,29406.0,53.3541,53.4169,53.3182,53.363,29406.0
2016-03-11 10:00:00,59.51,59.65,59.5,59.55,18689.0,53.3899,53.5155,53.381,53.4258,18689.0
2016-03-11 10:05:00,59.55,59.56,59.41,59.46,7624.0,53.4258,53.4348,53.3002,53.3451,7624.0
2016-03-11 10:10:00,59.47,59.55,59.47,59.55,3621.0,53.3541,53.4258,53.3541,53.4258,3621.0
2016-03-11 10:15:00,59.54,59.64,59.53,59.64,24947.0,53.4169,53.5066,53.4079,53.5066,24947.0
2016-03-11 10:20:00,59.61,59.64,59.58,59.6,18812.0,53.4797,53.5066,53.4527,53.4707,18812.0
2016-03-11 10:25:00,59.6,59.61,59.52,59.52,18935.0,53.4707,53.4797,53.3989,53.3989,18935.0
2016-03-11 10:30:00,59.53,59.56,59.53,59.55,19320.0,53.4079,53.4348,53.4079,53.4258,19320.0
2016-03-11 10:35:00,59.55,59.7,59.53,59.7,25571.0,53.4258,53.5604,53.4079,53.5604,25571.0
2016-03-11 10:40:00,59.68,59.73,59.68,59.69,9897.0,53.5425,53.5873,53.5425,53.5514,9897.0
2016-03-11 10:45:00,59.7,59.71,59.68,59.7,24313.0,53.5604,53.5694,53.5425,53.5604,24313.0
2016-03-11 10:50:00,59.69,59.71,59.68,59.7,22700.0,53.5514,53.5694,53.5425,53.5604,22700.0
2016-03-11 10:55:00,59.7,59.72,59.66,59.7,26347.0,53.5604,53.5783,53.5245,53.5604,26347.0
2016-03-11 11:00:00,59.7,59.71,59.67,59.67,8002.0,53.5604,53.5694,53.5335,53.5335,8002.0
2016-03-11 11:05:00,59.68,59.76,59.68,59.75,16869.0,53.5425,53.6142,53.5425,53.6053,16869.0
2016-03-11 11:10:00,59.76,59.9,59.76,59.9,6059.0,53.6142,53.7398,53.6142,53.7398,6059.0
2016-03-11 11:15:00,59.9,60.06,59.9,59.97,107512.0,53.7398,53.8834,53.7398,53.8026,107512.0
2016-03-11 11:20:00,59.97,60.01,59.87,59.9,17696.0,53.8026,53.8385,53.7129,53.7398,17696.0
2016-03-11 11:25:00,59.9,59.91,59.89,59.9,22594.0,53.7398,53.7488,53.7309,53.7398,22594.0
2016-03-11 11:30:00,59.89,59.91,59.87,59.9,17830.0,53.7309,53.7488,53.7129,53.7398,17830.0
2016-03-11 11:35:00,59.9,59.91,59.82,59.83,15300.0,53.7398,53.7488,53.6681,53.677,15300.0
2016-03-11 11:40:00,59.83,59.91,59.83,59.88,5998.0,53.677,53.7488,53.677,53.7219,5998.0
2016-03-11 11:45:00,59.9,59.91,59.88,59.88,6051.0,53.7398,53.7488,53.7219,53.7219,6051.0
2016-03-11 11:50:00,59.89,59.91,59.89,59.89,4691.0,53.7309,53.7488,53.7309,53.7309,4691.0
2016-03-11 11:55:00,59.9,60.0,59.89,59.97,18613.0,53.7398,53.8296,53.7309,53.8026,18613.0
2016-03-11 12:00:00,59.99,59.99,59.9,59.97,4328.0,53.8206,53.8206,53.7398,53.8026,4328.0
2016-03-11 12:05:00,59.99,60.04,59.97,59.98,4496.0,53.8206,53.8654,53.8026,53.8116,4496.0
2016-03-11 12:10:00,59.99,60.01,59.97,60.0,17388.0,53.8206,53.8385,53.8026,53.8296,17388.0
2016-03-11 12:15:00,59.98,60.07,59.98,60.07,15117.0,53.8116,53.8924,53.8116,53.8924,15117.0
2016-03-11 12:20:00,60.07,60.09,60.0,60.02,5746.0,53.8924,53.9103,53.8296,53.8475,5746.0
2016-03-11 12:25:00,60.0,60.03,59.98,60.01,5445.0,53.8296,53.8565,53.8116,53.8385,5445.0
2016-03-11 12:30:00,60.0,60.01,59.95,59.97,4478.0,53.8296,53.8385,53.7847,53.8026,4478.0
2016-03-11 12:35:00,59.97,59.99,59.95,59.95,3013.0,53.8026,53.8206,53.7847,53.7847,3013.0
2016-03-11 12:40:00,59.95,59.96,59.95,59.96,2657.0,53.7847,53.7937,53.7847,53.7937,2657.0
2016-03-11 12:45:00,59.97,59.99,59.95,59.98,2981.0,53.8026,53.8206,53.7847,53.8116,2981.0
2016-03-11 12:50:00,59.98,59.99,59.96,59.99,1310.0,53.8116,53.8206,53.7937,53.8206,1310.0
2016-03-11 12:55:00,59.99,60.01,59.98,59.98,6748.0,53.8206,53.8385,53.8116,53.8116,6748.0
2016-03-11 13:00:00,59.98,59.99,59.96,59.97,2300.0,53.8116,53.8206,53.7937,53.8026,2300.0
2016-03-11 13:05:00,59.99,59.99,59.97,59.97,2840.0,53.8206,53.8206,53.8026,53.8026,2840.0
2016-03-11 13:10:00,59.98,60.0,59.98,59.98,2320.0,53.8116,53.8296,53.8116,53.8116,2320.0
2016-03-11 13:15:00,59.98,60.0,59.97,59.99,4256.0,53.8116,53.8296,53.8026,53.8206,4256.0
2016-03-11 13:20:00,60.0,60.0,59.99,60.0,4979.0,53.8296,53.8296,53.8206,53.8296,4979.0
2016-03-11 13:25:00,59.99,60.06,59.99,60.05,7802.0,53.8206,53.8834,53.8206,53.8744,7802.0
2016-03-11 13:30:00,60.05,60.09,60.04,60.07,20130.0,53.8744,53.9103,53.8654,53.8924,20130.0
2016-03-11 13:35:00,60.06,60.08,60.03,60.03,15098.0,53.8834,53.9013,53.8565,53.8565,15098.0
2016-03-11 13:40:00,60.05,60.06,60.03,60.06,5996.0,53.8744,53.8834,53.8565,53.8834,5996.0
2016-03-11 13:45:00,60.05,60.06,60.04,60.05,6558.0,53.8744,53.8834,53.8654,53.8744,6558.0
2016-03-11 13:50:00,60.05,60.06,59.99,60.05,12902.0,53.8744,53.8834,53.8206,53.8744,12902.0
2016-03-11 13:55:00,60.06,60.16,60.05,60.16,14483.0,53.8834,53.9731,53.8744,53.9731,14483.0
2016-03-11 14:00:00,60.16,60.24,60.16,60.23,9893.0,53.9731,54.0449,53.9731,54.0359,9893.0
2016-03-11 14:05:00,60.24,60.34,60.23,60.32,25410.0,54.0449,54.1346,54.0359,54.1166,25410.0
2016-03-11 14:10:00,60.32,60.35,60.31,60.35,11903.0,54.1166,54.1436,54.1077,54.1436,11903.0
2016-03-11 14:15:00,60.35,60.4,60.35,60.39,4655.0,54.1436,54.1884,54.1436,54.1794,4655.0
2016-03-11 14:20:00,60.39,60.42,60.38,60.41,12069.0,54.1794,54.2064,54.1705,54.1974,12069.0
2016-03-11 14:25:00,60.41,60.47,60.33,60.43,19078.0,54.1974,54.2512,54.1256,54.2153,19078.0
2016-03-11 14:30:00,60.41,60.49,60.41,60.47,9589.0,54.1974,54.2692,54.1974,54.2512,9589.0
2016-03-11 14:35:00,60.46,60.49,60.42,60.47,12296.0,54.2422,54.2692,54.2064,54.2512,12296.0
2016-03-11 14:40:00,60.47,60.49,60.46,60.48,11800.0,54.2512,54.2692,54.2422,54.2602,11800.0
2016-03-11 14:45:00,60.47,60.48,60.4,60.44,13761.0,54.2512,54.2602,54.1884,54.2243,13761.0
2016-03-11 14:50:00,60.45,60.46,60.35,60.35,5692.0,54.2333,54.2422,54.1436,54.1436,5692.0
2016-03-11 14:55:00,60.36,60.43,60.32,60.43,6428.0,54.1525,54.2153,54.1166,54.2153,6428.0
2016-03-11 15:00:00,60.41,60.43,60.36,60.38,9982.0,54.1974,54.2153,54.1525,54.1705,9982.0
2016-03-11 15:05:00,60.39,60.43,60.39,60.43,6275.0,54.1794,54.2153,54.1794,54.2153,6275.0
2016-03-11 15:10:00,60.43,60.43,60.38,60.4,10697.0,54.2153,54.2153,54.1705,54.1884,10697.0
2016-03-11 15:15:00,60.39,60.4,60.34,60.36,9967.0,54.1794,54.1884,54.1346,54.1525,9967.0
2016-03-11 15:20:00,60.36,60.38,60.34,60.36,10844.0,54.1525,54.1705,54.1346,54.1525,10844.0
2016-03-11 15:25:00,60.37,60.38,60.35,60.36,7731.0,54.1615,54.1705,54.1436,54.1525,7731.0
2016-03-11 15:30:00,60.36,60.36,60.32,60.33,8371.0,54.1525,54.1525,54.1166,54.1256,8371.0
2016-03-11 15:35:00,60.34,60.34,60.29,60.31,14611.0,54.1346,54.1346,54.0897,54.1077,14611.0
2016-03-11 15:40:00,60.31,60.34,60.28,60.33,14358.0,54.1077,54.1346,54.0808,54.1256,14358.0
2016-03-11 15:45:00,60.33,60.39,60.33,60.38,15648.0,54.1256,54.1794,54.1256,54.1705,15648.0
2016-03-11 15:50:00,60.38,60.38,60.35,60.35,20571.0,54.1705,54.1705,54.1436,54.1436,20571.0
2016-03-11 15:55:00,60.35,60.39,60.32,60.36,63798.0,54.1436,54.1794,54.1166,54.1525,63798.0
2016-03-14 09:30:00,59.9,59.9,59.57,59.75,35502.0,53.7398,53.7398,53.4438,53.6053,35502.0
2016-03-14 09:35:00,59.74,59.81,59.72,59.81,20949.0,53.5963,53.6591,53.5783,53.6591,20949.0
2016-03-14 09:40:00,59.81,59.86,59.69,59.7,3628.0,53.6591,53.704,53.5514,53.5604,3628.0
2016-03-14 09:45:00,59.64,59.65,59.46,59.47,6318.0,53.5066,53.5155,53.3451,53.3541,6318.0
2016-03-14 09:50:00,59.5,59.53,59.35,59.35,13900.0,53.381,53.4079,53.2464,53.2464,13900.0
2016-03-14 09:55:00,59.37,59.37,59.14,59.24,10058.0,53.2643,53.2643,53.058,53.1477,10058.0
2016-03-14 10:00:00,59.21,59.28,59.18,59.28,3238.0,53.1208,53.1836,53.0939,53.1836,3238.0
2016-03-14 10:05:00,59.26,59.3,59.19,59.3,3182.0,53.1657,53.2015,53.1029,53.2015,3182.0
2016-03-14 10:10:00,59.33,59.35,59.17,59.19,6501.0,53.2285,53.2464,53.0849,53.1029,6501.0
2016-03-14 10:15:00,59.18,59.18,59.1,59.14,3107.0,53.0939,53.0939,53.0221,53.058,3107.0
2016-03-14 10:20:00,59.16,59.17,59.06,59.08,3042.0,53.0759,53.0849,52.9862,53.0042,3042.0
2016-03-14 10:25:00,59.06,59.1,58.99,59.04,5340.0,52.9862,53.0221,52.9234,52.9683,5340.0
2016-03-14 10:30:00,59.01,59.05,59.01,59.02,3162.0,52.9414,52.9773,52.9414,52.9503,3162.0
2016-03-14 10:35:00,59.03,59.07,58.99,59.0,2618.0,52.9593,52.9952,52.9234,52.9324,2618.0
2016-03-14 10:40:00,58.99,59.0,58.94,58.99,4700.0,52.9234,52.9324,52.8786,52.9234,4700.0
2016-03-14 10:45:00,58.94,59.08,58.94,59.0,8099.0,52.8786,53.0042,52.8786,52.9324,8099.0
2016-03-14 10:50:00,59.0,59.0,58.94,58.99,2450.0,52.9324,52.9324,52.8786,52.9234,2450.0
2016-03-14 10:55:00,59.0,59.01,58.95,58.98,2400.0,52.9324,52.9414,52.8875,52.9145,2400.0
2016-03-14 11:00:00,58.99,59.06,58.96,59.04,8592.0,52.9234,52.9862,52.8965,52.9683,8592.0
2016-03-14 11:05:00,59.06,59.2,59.06,59.19,5175.0,52.9862,53.1118,52.9862,53.1029,5175.0
2016-03-14 11:10:00,59.2,59.24,59.18,59.18,2980.0,53.1118,53.1477,53.0939,53.0939,2980.0
2016-03-14 11:15:00,59.19,59.23,59.18,59.23,2700.0,53.1029,53.1387,53.0939,53.1387,2700.0
2016-03-14 11:20:00,59.22,59.23,59.18,59.19,2700.0,53.1298,53.1387,53.0939,53.1029,2700.0
2016-03-14 11:25:00,59.19,59.25,59.18,59.18,2520.0,53.1029,53.1567,53.0939,53.0939,2520.0
2016-03-14 11:30:00,59.21,59.23,59.16,59.21,4280.0,53.1208,53.1387,53.0759,53.1208,4280.0
2016-03-14 11:35:00,59.23,59.25,59.21,59.22,4900.0,53.1387,53.1567,53.1208,53.1298,4900.0
2016-03-14 11:40:00,59.22,59.22,59.1,59.11,3500.0,53.1298,53.1298,53.0221,53.0311,3500.0
2016-03-14 11:45:00,59.09,59.09,58.99,59.02,2701.0,53.0131,53.0131,52.9234,52.9503,2701.0
2016-03-14 11:50:00,59.02,59.14,59.01,59.14,4047.0,52.9503,53.058,52.9414,53.058,4047.0
2016-03-14 11:55:00,59.13,59.15,59.1,59.12,2002.0,53.049,53.067,53.0221,53.0401,2002.0
2016-03-14 12:00:00,59.12,59.13,59.09,59.13,5616.0,53.0401,53.049,53.0131,53.049,5616.0
2016-03-14 12:05:00,59.15,59.18,59.13,59.13,6308.0,53.067,53.0939,53.049,53.049,6308.0
2016-03-14 12:10:00,59.15,59.18,59.14,59.17,5261.0,53.067,53.0939,53.058,53.0849,5261.0
2016-03-14 12:15:00,59.19,59.24,59.17,59.24,4600.0,53.1029,53.1477,53.0849,53.1477,4600.0
2016-03-14 12:20:00,59.23,59.25,59.2,59.21,6719.0,53.1387,53.1567,53.1118,53.1208,6719.0
2016-03-14 12:25:00,59.19,59.19,59.14,59.14,2600.0,53.1029,53.1029,53.058,53.058,2600.0
2016-03-14 12:30:00,59.13,59.15,59.12,59.15,3536.0,53.049,53.067,53.0401,53.067,3536.0
2016-03-14 12:35:00,59.15,59.22,59.15,59.19,29400.0,53.067,53.1298,53.067,53.1029,29400.0
2016-03-14 12:40:00,59.18,59.19,59.15,59.16,6450.0,53.0939,53.1029,53.067,53.0759,6450.0
2016-03-14 12:45:00,59.18,59.18,59.15,59.15,2100.0,53.0939,53.0939,53.067,53.067,2100.0
2016-03-14 12:50:00,59.15,59.16,59.07,59.08,3886.0,53.067,53.0759,52.9952,53.0042,3886.0
2016-03-14 12:55:00,59.06,59.07,59.05,59.06,3185.0,52.9862,52.9952,52.9773,52.9862,3185.0
2016-03-14 13:00:00,59.05,59.08,59.03,59.06,4356.0,52.9773,53.0042,52.9593,52.9862,4356.0
2016-03-14 13:05:00,59.06,59.12,59.06,59.11,4032.0,52.9862,53.0401,52.9862,53.0311,4032.0
2016-03-14 13:10:00,59.11,59.14,59.09,59.13,4001.0,53.0311,53.058,53.0131,53.049,4001.0
2016-03-14 13:15:00,59.14,59.14,59.11,59.12,2201.0,53.058,53.058,53.0311,53.0401,2201.0
2016-03-14 13:20:00,59.11,59.14,59.11,59.13,4281.0,53.0311,53.058,53.0311,53.049,4281.0
2016-03-14 13:25:00,59.12,59.12,59.1,59.1,4474.0,53.0401,53.0401,53.0221,53.0221,4474.0
2016-03-14 13:30:00,59.07,59.12,59.07,59.12,3557.0,52.9952,53.0401,52.9952,53.0401,3557.0
2016-03-14 13:35:00,59.13,59.14,59.1,59.1,2100.0,53.049,53.058,53.0221,53.0221,2100.0
2016-03-14 13:40:00,59.1,59.11,59.09,59.1,1800.0,53.0221,53.0311,53.0131,53.0221,1800.0
2016-03-14 13:45:00,59.1,59.1,59.06,59.09,3700.0,53.0221,53.0221,52.9862,53.0131,3700.0
2016-03-14 13:50:00,59.09,59.09,59.03,59.03,3825.0,53.0131,53.0131,52.9593,52.9593,3825.0
2016-03-14 13:55:00,59.03,59.05,59.02,59.04,6009.0,52.9593,52.9773,52.9503,52.9683,6009.0
2016-03-14 14:00:00,59.04,59.04,58.98,59.0,4492.0,52.9683,52.9683,52.9145,52.9324,4492.0
2016-03-14 14:05:00,58.99,58.99,58.92,58.95,5084.0,52.9234,52.9234,52.8606,52.8875,5084.0
2016-03-14 14:10:00,58.95,58.98,58.93,58.98,6322.0,52.8875,52.9145,52.8696,52.9145,6322.0
2016-03-14 14:15:00,58.97,59.01,58.97,59.01,7274.0,52.9055,52.9414,52.9055,52.9414,7274.0
2016-03-14 14:20:00,59.0,59.03,59.0,59.03,4000.0,52.9324,52.9593,52.9324,52.9593,4000.0
2016-03-14 14:25:00,59.04,59.04,58.97,58.98,2266.0,52.9683,52.9683,52.9055,52.9145,2266.0
2016-03-14 14:30:00,59.0,59.01,58.99,59.0,5314.0,52.9324,52.9414,52.9234,52.9324,5314.0
2016-03-14 14:35:00,59.01,59.03,58.99,59.0,11946.0,52.9414,52.9593,52.9234,52.9324,11946.0
2016-03-14 14:40:00,59.0,59.04,59.0,59.03,4305.0,52.9324,52.9683,52.9324,52.9593,4305.0
2016-03-14 14:45:00,59.04,59.08,59.03,59.08,3767.0,52.9683,53.0042,52.9593,53.0042,3767.0
2016-03-14 14:50:00,59.09,59.1,59.07,59.07,4300.0,53.0131,53.0221,52.9952,52.9952,4300.0
2016-03-14 14:55:00,59.07,59.08,59.0,59.01,4620.0,52.9952,53.0042,52.9324,52.9414,4620.0
2016-03-14 15:00:00,59.01,59.01,58.97,58.99,6004.0,52.9414,52.9414,52.9055,52.9234,6004.0
2016-03-14 15:05:00,58.99,59.02,58.98,59.0,6728.0,52.9234,52.9503,52.9145,52.9324,6728.0
2016-03-14 15:10:00,59.0,59.04,58.97,59.03,9483.0,52.9324,52.9683,52.9055,52.9593,9483.0
2016-03-14 15:15:00,59.03,59.06,59.0,59.01,9102.0,52.9593,52.9862,52.9324,52.9414,9102.0
2016-03-14 15:20:00,59.0,59.07,59.0,59.07,7226.0,52.9324,52.9952,52.9324,52.9952,7226.0
2016-03-14 15:25:00,59.07,59.11,59.06,59.11,8611.0,52.9952,53.0311,52.9862,53.0311,8611.0
2016-03-14 15:30:00,59.11,59.22,59.1,59.19,47144.0,53.0311,53.1298,53.0221,53.1029,47144.0
2016-03-14 15:35:00,59.18,59.2,59.18,59.2,7247.0,53.0939,53.1118,53.0939,53.1118,7247.0
2016-03-14 15:40:00,59.2,59.2,59.12,59.13,14038.0,53.1118,53.1118,53.0401,53.049,14038.0
2016-03-14 15:45:00,59.12,59.15,59.09,59.12,15141.0,53.0401,53.067,53.0131,53.0401,15141.0
2016-03-14 15:50:00,59.12,59.17,59.11,59.16,16299.0,53.0401,53.0849,53.0311,53.0759,16299.0
2016-03-14 15:55:00,59.15,59.18,59.06,59.07,39552.0,53.067,53.0939,52.9862,52.9952,39552.0
2016-03-15 09:30:00,58.66,58.66,58.32,58.44,15311.0,52.6274,52.6274,52.3223,52.43,15311.0
2016-03-15 09:35:00,58.41,58.77,58.41,58.64,6456.0,52.4031,52.726,52.4031,52.6094,6456.0
2016-03-15 09:40:00,58.64,58.71,58.64,58.68,2300.0,52.6094,52.6722,52.6094,52.6453,2300.0
2016-03-15 09:45:00,58.71,58.78,58.71,58.78,3700.0,52.6722,52.735,52.6722,52.735,3700.0
2016-03-15 09:50:00,58.77,58.77,58.7,58.7,3822.0,52.726,52.726,52.6632,52.6632,3822.0
2016-03-15 09:55:00,58.71,58.72,58.66,58.72,2822.0,52.6722,52.6812,52.6274,52.6812,2822.0
2016-03-15 10:00:00,58.73,58.75,58.61,58.61,5906.0,52.6902,52.7081,52.5825,52.5825,5906.0
2016-03-15 10:05:00,58.62,58.62,58.47,58.5,6484.0,52.5915,52.5915,52.4569,52.4838,6484.0
2016-03-15 10:10:00,58.5,58.52,58.46,58.49,3700.0,52.4838,52.5018,52.4479,52.4748,3700.0
2016-03-15 10:15:00,58.47,58.49,58.4,58.42,4414.0,52.4569,52.4748,52.3941,52.412,4414.0
2016-03-15 10:20:00,58.41,58.44,58.38,58.41,3200.0,52.4031,52.43,52.3762,52.4031,3200.0
2016-03-15 10:25:00,58.41,58.51,58.35,58.48,12700.0,52.4031,52.4928,52.3492,52.4659,12700.0
2016-03-15 10:30:00,58.5,58.57,58.49,58.55,2193.0,52.4838,52.5466,52.4748,52.5287,2193.0
2016-03-15 10:35:00,58.55,58.59,58.55,58.57,2000.0,52.5287,52.5646,52.5287,52.5466,2000.0
2016-03-15 10:40:00,58.57,58.65,58.49,58.53,17402.0,52.5466,52.6184,52.4748,52.5107,17402.0
2016-03-15 10:45:00,58.55,58.56,58.46,58.46,2300.0,52.5287,52.5376,52.4479,52.4479,2300.0
2016-03-15 10:50:00,58.46,58.48,58.42,58.43,3050.0,52.4479,52.4659,52.412,52.421,3050.0
2016-03-15 10:55:00,58.41,58.49,58.41,58.47,1800.0,52.4031,52.4748,52.4031,52.4569,1800.0
2016-03-15 11:00:00,58.49,58.52,58.47,58.47,4500.0,52.4748,52.5018,52.4569,52.4569,4500.0
2016-03-15 11:05:00,58.46,58.49,58.42,58.47,3800.0,52.4479,52.4748,52.412,52.4569,3800.0
2016-03-15 11:10:00,58.49,58.5,58.46,58.48,4100.0,52.4748,52.4838,52.4479,52.4659,4100.0
2016-03-15 11:15:00,58.48,58.51,58.47,58.47,6504.0,52.4659,52.4928,52.4569,52.4569,6504.0
2016-03-15 11:20:00,58.47,58.54,58.47,58.54,4596.0,52.4569,52.5197,52.4569,52.5197,4596.0
2016-03-15 11:25:00,58.55,58.71,58.55,58.71,18100.0,52.5287,52.6722,52.5287,52.6722,18100.0
2016-03-15 11:30:00,58.7,58.75,58.7,58.71,2354.0,52.6632,52.7081,52.6632,52.6722,2354.0
2016-03-15 11:35:00,58.73,58.73,58.7,58.7,2100.0,52.6902,52.6902,52.6632,52.6632,2100.0
2016-03-15 11:40:00,58.71,58.75,58.69,58.75,3462.0,52.6722,52.7081,52.6543,52.7081,3462.0
2016-03-15 11:45:00,58.76,58.78,58.73,58.73,3621.0,52.7171,52.735,52.6902,52.6902,3621.0
2016-03-15 11:50:00,58.73,58.76,58.72,58.74,1121.0,52.6902,52.7171,52.6812,52.6991,1121.0
2016-03-15 11:55:00,58.74,58.77,58.73,58.73,3424.0,52.6991,52.726,52.6902,52.6902,3424.0
2016-03-15 12:00:00,58.74,58.78,58.74,58.76,2172.0,52.6991,52.735,52.6991,52.7171,2172.0
2016-03-15 12:05:00,58.75,58.76,58.67,58.68,5131.0,52.7081,52.7171,52.6363,52.6453,5131.0
2016-03-15 12:10:00,58.71,58.73,58.69,58.71,2300.0,52.6722,52.6902,52.6543,52.6722,2300.0
2016-03-15 12:15:00,58.71,58.71,58.64,58.64,3540.0,52.6722,52.6722,52.6094,52.6094,3540.0
2016-03-15 12:20:00,58.63,58.65,58.62,58.64,1101.0,52.6004,52.6184,52.5915,52.6094,1101.0
2016-03-15 12:25:00,58.66,58.69,58.65,58.65,8200.0,52.6274,52.6543,52.6184,52.6184,8200.0
2016-03-15 12:30:00,58.65,58.67,58.65,58.66,2489.0,52.6184,52.6363,52.6184,52.6274,2489.0
2016-03-15 12:35:00,58.66,58.67,58.61,58.67,21565.0,52.6274,52.6363,52.5825,52.6363,21565.0
2016-03-15 12:40:00,58.65,58.67,58.63,58.65,2799.0,52.6184,52.6363,52.6004,52.6184,2799.0
2016-03-15 12:45:00,58.66,58.66,58.62,58.62,13900.0,52.6274,52.6274,52.5915,52.5915,13900.0
2016-03-15 12:50:00,58.63,58.63,58.56,58.56,2300.0,52.6004,52.6004,52.5376,52.5376,2300.0
2016-03-15 12:55:00,58.55,58.59,58.55,58.59,2122.0,52.5287,52.5646,52.5287,52.5646,2122.0
2016-03-15 13:00:00,58.58,58.58,58.56,58.56,1823.0,52.5556,52.5556,52.5376,52.5376,1823.0
2016-03-15 13:05:00,58.57,58.58,58.53,58.53,3842.0,52.5466,52.5556,52.5107,52.5107,3842.0
2016-03-15 13:10:00,58.53,58.56,58.53,58.54,2000.0,52.5107,52.5376,52.5107,52.5197,2000.0
2016-03-15 13:15:00,58.54,58.56,58.53,58.53,4000.0,52.5197,52.5376,52.5107,52.5107,4000.0
2016-03-15 13:20:00,58.53,58.58,58.52,58.58,3206.0,52.5107,52.5556,52.5018,52.5556,3206.0
2016-03-15 13:25:00,58.57,58.67,58.57,58.67,11338.0,52.5466,52.6363,52.5466,52.6363,11338.0
2016-03-15 13:30:00,58.66,58.73,58.66,58.72,3836.0,52.6274,52.6902,52.6274,52.6812,3836.0
2016-03-15 13:35:00,58.72,58.76,58.71,58.76,2385.0,52.6812,52.7171,52.6722,52.7171,2385.0
2016-03-15 13:40:00,58.77,58.82,58.77,58.82,4956.0,52.726,52.7709,52.726,52.7709,4956.0
2016-03-15 13:45:00,58.82,58.82,58.8,58.8,2009.0,52.7709,52.7709,52.753,52.753,2009.0
2016-03-15 13:50:00,58.8,58.85,58.8,58.85,3387.0,52.753,52.7978,52.753,52.7978,3387.0
2016-03-15 13:55:00,58.85,58.87,58.82,58.86,6405.0,52.7978,52.8158,52.7709,52.8068,6405.0
2016-03-15 14:00:00,58.85,58.86,58.81,58.82,4765.0,52.7978,52.8068,52.7619,52.7709,4765.0
2016-03-15 14:05:00,58.82,58.93,58.82,58.93,15072.0,52.7709,52.8696,52.7709,52.8696,15072.0
2016-03-15 14:10:00,58.93,58.96,58.92,58.96,7159.0,52.8696,52.8965,52.8606,52.8965,7159.0
2016-03-15 14:15:00,58.94,58.96,58.87,58.89,5987.0,52.8786,52.8965,52.8158,52.8337,5987.0
2016-03-15 14:20:00,58.88,58.92,58.87,58.9,7379.0,52.8247,52.8606,52.8158,52.8427,7379.0
2016-03-15 14:25:00,58.92,58.97,58.91,58.97,5100.0,52.8606,52.9055,52.8516,52.9055,5100.0
2016-03-15 14:30:00,58.95,58.95,58.86,58.88,4924.0,52.8875,52.8875,52.8068,52.8247,4924.0
2016-03-15 14:35:00,58.9,58.9,58.81,58.83,7589.0,52.8427,52.8427,52.7619,52.7799,7589.0
2016-03-15 14:40:00,58.83,58.84,58.8,58.81,16950.0,52.7799,52.7888,52.753,52.7619,16950.0
2016-03-15 14:45:00,58.82,58.82,58.79,58.8,10150.0,52.7709,52.7709,52.744,52.753,10150.0
2016-03-15 14:50:00,58.8,58.8,58.76,58.76,5170.0,52.753,52.753,52.7171,52.7171,5170.0
2016-03-15 14:55:00,58.76,58.76,58.72,58.72,2200.0,52.7171,52.7171,52.6812,52.6812,2200.0
2016-03-15 15:00:00,58.72,58.72,58.65,58.68,5824.0,52.6812,52.6812,52.6184,52.6453,5824.0
2016-03-15 15:05:00,58.68,58.71,58.67,58.69,4100.0,52.6453,52.6722,52.6363,52.6543,4100.0
2016-03-15 15:10:00,58.68,58.76,58.68,58.76,9370.0,52.6453,52.7171,52.6453,52.7171,9370.0
2016-03-15 15:15:00,58.76,58.84,58.76,58.84,9970.0,52.7171,52.7888,52.7171,52.7888,9970.0
2016-03-15 15:20:00,58.84,58.89,58.83,58.89,10607.0,52.7888,52.8337,52.7799,52.8337,10607.0
2016-03-15 15:25:00,58.89,58.89,58.85,58.86,10252.0,52.8337,52.8337,52.7978,52.8068,10252.0
2016-03-15 15:30:00,58.86,58.89,58.83,58.89,18395.0,52.8068,52.8337,52.7799,52.8337,18395.0
2016-03-15 15:35:00,58.89,58.9,58.86,58.89,7500.0,52.8337,52.8427,52.8068,52.8337,7500.0
2016-03-15 15:40:00,58.89,58.91,58.81,58.84,12000.0,52.8337,52.8516,52.7619,52.7888,12000.0
2016-03-15 15:45:00,58.82,58.86,58.77,58.84,14358.0,52.7709,52.8068,52.726,52.7888,14358.0
2016-03-15 15:50:00,58.82,58.84,58.77,58.81,15139.0,52.7709,52.7888,52.726,52.7619,15139.0
2016-03-15 15:55:00,58.8,58.86,58.78,58.78,74303.0,52.753,52.8068,52.735,52.735,74303.0
2016-03-16 09:30:00,58.17,58.17,57.59,57.73,100531.0,52.1878,52.1878,51.6674,51.793,100531.0
2016-03-16 09:35:00,57.73,57.9,57.73,57.84,22088.0,51.793,51.9455,51.793,51.8917,22088.0
2016-03-16 09:40:00,57.84,57.84,57.5,57.62,17279.0,51.8917,51.8917,51.5867,51.6943,17279.0
2016-03-16 09:45:00,57.66,57.79,57.65,57.77,10399.0,51.7302,51.8468,51.7212,51.8289,10399.0
2016-03-16 09:50:00,57.77,57.82,57.73,57.75,8300.0,51.8289,51.8737,51.793,51.8109,8300.0
2016-03-16 09:55:00,57.77,57.8,57.73,57.76,6109.0,51.8289,51.8558,51.793,51.8199,6109.0
2016-03-16 10:00:00,57.78,57.8,57.74,57.77,6507.0,51.8379,51.8558,51.802,51.8289,6507.0
2016-03-16 10:05:00,57.78,57.8,57.66,57.67,13221.0,51.8379,51.8558,51.7302,51.7392,13221.0
2016-03-16 10:10:00,57.67,57.7,57.59,57.59,5266.0,51.7392,51.7661,51.6674,51.6674,5266.0
2016-03-16 10:15:00,57.57,57.63,57.53,57.57,15231.0,51.6495,51.7033,51.6136,51.6495,15231.0
2016-03-16 10:20:00,57.56,57.56,57.36,57.39,7264.0,51.6405,51.6405,51.4611,51.488,7264.0
2016-03-16 10:25:00,57.4,57.53,57.4,57.49,3831.0,51.4969,51.6136,51.4969,51.5777,3831.0
2016-03-16 10:30:00,57.49,57.54,57.44,57.46,4211.0,51.5777,51.6225,51.5328,51.5508,4211.0
2016-03-16 10:35:00,57.46,57.58,57.44,57.55,7000.0,51.5508,51.6584,51.5328,51.6315,7000.0
2016-03-16 10:40:00,57.58,57.7,57.58,57.7,2900.0,51.6584,51.7661,51.6584,51.7661,2900.0
2016-03-16 10:45:00,57.68,57.69,57.51,57.51,7825.0,51.7481,51.7571,51.5956,51.5956,7825.0
2016-03-16 10:50:00,57.53,57.63,57.52,57.6,6525.0,51.6136,51.7033,51.6046,51.6764,6525.0
2016-03-16 10:55:00,57.56,57.62,57.54,57.62,3766.0,51.6405,51.6943,51.6225,51.6943,3766.0
2016-03-16 11:00:00,57.62,57.62,57.48,57.51,5817.0,51.6943,51.6943,51.5687,51.5956,5817.0
2016-03-16 11:05:00,57.52,57.52,57.43,57.46,4100.0,51.6046,51.6046,51.5239,51.5508,4100.0
2016-03-16 11:10:00,57.46,57.47,57.41,57.43,4404.0,51.5508,51.5597,51.5059,51.5239,4404.0
2016-03-16 11:15:00,57.43,57.44,57.39,57.41,3467.0,51.5239,51.5328,51.488,51.5059,3467.0
2016-03-16 11:20:00,57.41,57.43,57.36,57.4,6150.0,51.5059,51.5239,51.4611,51.4969,6150.0
2016-03-16 11:25:00,57.39,57.41,57.37,57.39,2808.0,51.488,51.5059,51.47,51.488,2808.0
2016-03-16 11:30:00,57.39,57.4,57.32,57.34,14180.0,51.488,51.4969,51.4252,51.4431,14180.0
2016-03-16 11:35:00,57.32,57.32,57.25,57.28,3580.0,51.4252,51.4252,51.3624,51.3893,3580.0
2016-03-16 11:40:00,57.27,57.36,57.26,57.35,6241.0,51.3803,51.4611,51.3713,51.4521,6241.0
2016-03-16 11:45:00,57.35,57.35,57.31,57.31,2100.0,51.4521,51.4521,51.4162,51.4162,2100.0
2016-03-16 11:50:00,57.28,57.28,57.22,57.24,3322.0,51.3893,51.3893,51.3355,51.3534,3322.0
2016-03-16 11:55:00,57.24,57.24,57.14,57.15,4402.0,51.3534,51.3534,51.2637,51.2726,4402.0
2016-03-16 12:00:00,57.15,57.33,57.14,57.33,89823.0,51.2726,51.4341,51.2637,51.4341,89823.0
2016-03-16 12:05:00,57.32,57.35,57.29,57.3,17900.0,51.4252,51.4521,51.3983,51.4072,17900.0
2016-03-16 12:10:00,57.29,57.29,57.23,57.25,2100.0,51.3983,51.3983,51.3444,51.3624,2100.0
2016-03-16 12:15:00,57.25,57.26,57.19,57.21,7100.0,51.3624,51.3713,51.3085,51.3265,7100.0
2016-03-16 12:20:00,57.23,57.26,57.17,57.18,6170.0,51.3444,51.3713,51.2906,51.2996,6170.0
2016-03-16 12:25:00,57.18,57.19,57.13,57.13,6460.0,51.2996,51.3085,51.2547,51.2547,6460.0
2016-03-16 12:30:00,57.13,57.13,57.09,57.11,13385.0,51.2547,51.2547,51.2188,51.2368,13385.0
2016-03-16 12:35:00,57.1,57.11,56.99,57.0,13807.0,51.2278,51.2368,51.1291,51.1381,13807.0
2016-03-16 12:40:00,57.01,57.06,57.01,57.03,9610.0,51.147,51.1919,51.147,51.165,9610.0
2016-03-16 12:45:00,57.04,57.07,57.03,57.03,6368.0,51.174,51.2009,51.165,51.165,6368.0
2016-03-16 12:50:00,57.01,57.01,56.94,56.94,3000.0,51.147,51.147,51.0842,51.0842,3000.0
2016-03-16 12:55:00,56.93,56.98,56.9,56.98,9958.0,51.0753,51.1201,51.0484,51.1201,9958.0
2016-03-16 13:00:00,56.97,57.02,56.97,57.02,5300.0,51.1112,51.156,51.1112,51.156,5300.0
2016-03-16 13:05:00,57.01,57.03,56.97,56.97,5737.0,51.147,51.165,51.1112,51.1112,5737.0
2016-03-16 13:10:00,56.96,56.97,56.9,56.91,4600.0,51.1022,51.1112,51.0484,51.0573,4600.0
2016-03-16 13:15:00,56.9,56.92,56.88,56.9,3100.0,51.0484,51.0663,51.0304,51.0484,3100.0
2016-03-16 13:20:00,56.9,56.9,56.87,56.87,5809.0,51.0484,51.0484,51.0214,51.0214,5809.0
2016-03-16 13:25:00,56.86,56.86,56.76,56.76,6816.0,51.0125,51.0125,50.9228,50.9228,6816.0
2016-03-16 13:30:00,56.77,56.85,56.77,56.85,4521.0,50.9317,51.0035,50.9317,51.0035,4521.0
2016-03-16 13:35:00,56.85,56.86,56.78,56.8,4722.0,51.0035,51.0125,50.9407,50.9586,4722.0
2016-03-16 13:40:00,56.79,56.82,56.77,56.8,4520.0,50.9497,50.9766,50.9317,50.9586,4520.0
2016-03-16 13:45:00,56.79,56.81,56.75,56.75,19800.0,50.9497,50.9676,50.9138,50.9138,19800.0
2016-03-16 13:50:00,56.76,56.87,56.75,56.87,8638.0,50.9228,51.0214,50.9138,51.0214,8638.0
2016-03-16 13:55:00,56.88,57.06,56.88,57.05,22344.0,51.0304,51.1919,51.0304,51.1829,22344.0
2016-03-16 14:00:00,57.09,57.58,57.09,57.32,14536.0,51.2188,51.6584,51.2188,51.4252,14536.0
2016-03-16 14:05:00,57.3,57.35,57.13,57.2,12663.0,51.4072,51.4521,51.2547,51.3175,12663.0
2016-03-16 14:10:00,57.21,57.33,57.21,57.22,7268.0,51.3265,51.4341,51.3265,51.3355,7268.0
2016-03-16 14:15:00,57.22,57.27,57.2,57.25,9203.0,51.3355,51.3803,51.3175,51.3624,9203.0
2016-03-16 14:20:00,57.24,57.39,57.24,57.37,9905.0,51.3534,51.488,51.3534,51.47,9905.0
2016-03-16 14:25:00,57.37,57.37,57.29,57.35,20306.0,51.47,51.47,51.3983,51.4521,20306.0
2016-03-16 14:30:00,57.36,57.43,57.36,57.4,11916.0,51.4611,51.5239,51.4611,51.4969,11916.0
2016-03-16 14:35:00,57.4,57.42,57.27,57.31,13266.0,51.4969,51.5149,51.3803,51.4162,13266.0
2016-03-16 14:40:00,57.34,57.42,57.33,57.41,22715.0,51.4431,51.5149,51.4341,51.5059,22715.0
2016-03-16 14:45:00,57.41,57.42,57.32,57.33,11030.0,51.5059,51.5149,51.4252,51.4341,11030.0
2016-03-16 14:50:00,57.31,57.35,57.28,57.32,11845.0,51.4162,51.4521,51.3893,51.4252,11845.0
2016-03-16 14:55:00,57.33,57.33,57.22,57.23,8627.0,51.4341,51.4341,51.3355,51.3444,8627.0
2016-03-16 15:00:00,57.22,57.31,57.22,57.3,8332.0,51.3355,51.4162,51.3355,51.4072,8332.0
2016-03-16 15:05:00,57.31,57.37,57.29,57.36,11962.0,51.4162,51.47,51.3983,51.4611,11962.0
2016-03-16 15:10:00,57.37,57.39,57.32,57.39,9002.0,51.47,51.488,51.4252,51.488,9002.0
2016-03-16 15:15:00,57.39,57.42,57.35,57.36,9756.0,51.488,51.5149,51.4521,51.4611,9756.0
2016-03-16 15:20:00,57.38,57.38,57.27,57.29,8494.0,51.479,51.479,51.3803,51.3983,8494.0
2016-03-16 15:25:00,57.28,57.35,57.27,57.33,8182.0,51.3893,51.4521,51.3803,51.4341,8182.0
2016-03-16 15:30:00,57.35,57.42,57.35,57.41,22628.0,51.4521,51.5149,51.4521,51.5059,22628.0
2016-03-16 15:35:00,57.41,57.42,57.35,57.4,20952.0,51.5059,51.5149,51.4521,51.4969,20952.0
2016-03-16 15:40:00,57.4,57.54,57.35,57.49,39981.0,51.4969,51.6225,51.4521,51.5777,39981.0
2016-03-16 15:45:00,57.48,57.52,57.41,57.52,16686.0,51.5687,51.6046,51.5059,51.6046,16686.0
2016-03-16 15:50:00,57.52,57.53,57.41,57.41,18766.0,51.6046,51.6136,51.5059,51.5059,18766.0
2016-03-16 15:55:00,57.42,57.42,57.29,57.3,124689.0,51.5149,51.5149,51.3983,51.4072,124689.0
2016-03-17 09:30:00,57.08,57.38,56.79,56.96,21218.0,51.2098,51.479,50.9497,51.1022,21218.0
2016-03-17 09:35:00,56.96,56.99,56.79,56.8,10600.0,51.1022,51.1291,50.9497,50.9586,10600.0
2016-03-17 09:40:00,56.79,56.85,56.74,56.74,8399.0,50.9497,51.0035,50.9048,50.9048,8399.0
2016-03-17 09:45:00,56.69,56.78,56.63,56.7,7978.0,50.86,50.9407,50.8061,50.8689,7978.0
2016-03-17 09:50:00,56.72,56.72,56.56,56.57,4663.0,50.8869,50.8869,50.7433,50.7523,4663.0
2016-03-17 09:55:00,56.57,56.62,56.52,56.52,10664.0,50.7523,50.7972,50.7074,50.7074,10664.0
2016-03-17 10:00:00,56.55,56.55,56.35,56.42,7210.0,50.7344,50.7344,50.5549,50.6177,7210.0
2016-03-17 10:05:00,56.42,56.42,56.28,56.28,7217.0,50.6177,50.6177,50.4921,50.4921,7217.0
2016-03-17 10:10:00,56.28,56.31,56.2,56.23,6452.0,50.4921,50.519,50.4203,50.4473,6452.0
2016-03-17 10:15:00,56.24,56.24,56.14,56.14,3000.0,50.4562,50.4562,50.3665,50.3665,3000.0
2016-03-17 10:20:00,56.17,56.17,56.08,56.15,6200.0,50.3934,50.3934,50.3127,50.3755,6200.0
2016-03-17 10:25:00,56.12,56.21,56.12,56.21,4200.0,50.3486,50.4293,50.3486,50.4293,4200.0
2016-03-17 10:30:00,56.21,56.23,56.15,56.21,4814.0,50.4293,50.4473,50.3755,50.4293,4814.0
2016-03-17 10:35:00,56.2,56.2,56.11,56.15,2836.0,50.4203,50.4203,50.3396,50.3755,2836.0
2016-03-17 10:40:00,56.17,56.21,56.17,56.2,5300.0,50.3934,50.4293,50.3934,50.4203,5300.0
2016-03-17 10:45:00,56.18,56.18,56.11,56.11,6355.0,50.4024,50.4024,50.3396,50.3396,6355.0
2016-03-17 10:50:00,56.15,56.16,56.02,56.05,5800.0,50.3755,50.3845,50.2589,50.2858,5800.0
2016-03-17 10:55:00,56.05,56.13,56.03,56.12,4500.0,50.2858,50.3575,50.2678,50.3486,4500.0
2016-03-17 11:00:00,56.15,56.17,56.05,56.05,21900.0,50.3755,50.3934,50.2858,50.2858,21900.0
2016-03-17 11:05:00,56.04,56.07,56.03,56.06,5105.0,50.2768,50.3037,50.2678,50.2947,5105.0
2016-03-17 11:10:00,56.08,56.15,56.08,56.15,9054.0,50.3127,50.3755,50.3127,50.3755,9054.0
2016-03-17 11:15:00,56.15,56.15,56.09,56.1,6000.0,50.3755,50.3755,50.3217,50.3306,6000.0
2016-03-17 11:20:00,56.1,56.13,56.08,56.13,3452.0,50.3306,50.3575,50.3127,50.3575,3452.0
2016-03-17 11:25:00,56.13,56.13,55.98,55.98,6581.0,50.3575,50.3575,50.223,50.223,6581.0
2016-03-17 11:30:00,55.99,56.03,55.85,55.88,10243.0,50.2319,50.2678,50.1063,50.1333,10243.0
2016-03-17 11:35:00,55.86,55.88,55.82,55.88,5545.0,50.1153,50.1333,50.0794,50.1333,5545.0
2016-03-17 11:40:00,55.84,55.95,55.84,55.93,5600.0,50.0974,50.1961,50.0974,50.1781,5600.0
2016-03-17 11:45:00,55.95,56.01,55.95,56.01,2880.0,50.1961,50.2499,50.1961,50.2499,2880.0
2016-03-17 11:50:00,56.01,56.01,55.87,55.87,7807.0,50.2499,50.2499,50.1243,50.1243,7807.0
2016-03-17 11:55:00,55.87,55.88,55.82,55.87,10063.0,50.1243,50.1333,50.0794,50.1243,10063.0
2016-03-17 12:00:00,55.88,55.88,55.79,55.82,8782.0,50.1333,50.1333,50.0525,50.0794,8782.0
2016-03-17 12:05:00,55.82,55.91,55.81,55.9,6501.0,50.0794,50.1602,50.0705,50.1512,6501.0
2016-03-17 12:10:00,55.87,55.93,55.86,55.93,4908.0,50.1243,50.1781,50.1153,50.1781,4908.0
2016-03-17 12:15:00,55.95,55.95,55.85,55.86,5500.0,50.1961,50.1961,50.1063,50.1153,5500.0
2016-03-17 12:20:00,55.88,55.94,55.82,55.89,10400.0,50.1333,50.1871,50.0794,50.1422,10400.0
2016-03-17 12:25:00,55.89,55.95,55.86,55.93,7000.0,50.1422,50.1961,50.1153,50.1781,7000.0
2016-03-17 12:30:00,55.94,56.09,55.94,56.09,4687.0,50.1871,50.3217,50.1871,50.3217,4687.0
2016-03-17 12:35:00,56.1,56.16,56.09,56.14,5079.0,50.3306,50.3845,50.3217,50.3665,5079.0
2016-03-17 12:40:00,56.12,56.14,56.04,56.04,4876.0,50.3486,50.3665,50.2768,50.2768,4876.0
2016-03-17 12:45:00,56.06,56.06,56.02,56.05,3652.0,50.2947,50.2947,50.2589,50.2858,3652.0
2016-03-17 12:50:00,56.05,56.07,55.96,56.0,17470.0,50.2858,50.3037,50.205,50.2409,17470.0
2016-03-17 12:55:00,56.0,56.06,55.96,56.06,4480.0,50.2409,50.2947,50.205,50.2947,4480.0
2016-03-17 13:00:00,56.07,56.09,55.92,55.94,14900.0,50.3037,50.3217,50.1691,50.1871,14900.0
2016-03-17 13:05:00,55.95,55.95,55.9,55.9,11338.0,50.1961,50.1961,50.1512,50.1512,11338.0
2016-03-17 13:10:00,55.91,55.96,55.9,55.96,17314.0,50.1602,50.205,50.1512,50.205,17314.0
2016-03-17 13:15:00,55.95,55.99,55.95,55.98,7300.0,50.1961,50.2319,50.1961,50.223,7300.0
2016-03-17 13:20:00,55.98,56.0,55.91,55.93,12782.0,50.223,50.2409,50.1602,50.1781,12782.0
2016-03-17 13:25:00,55.91,55.94,55.86,55.91,16485.0,50.1602,50.1871,50.1153,50.1602,16485.0
2016-03-17 13:30:00,55.9,55.93,55.86,55.91,8690.0,50.1512,50.1781,50.1153,50.1602,8690.0
2016-03-17 13:35:00,55.91,55.98,55.9,55.97,5987.0,50.1602,50.223,50.1512,50.214,5987.0
2016-03-17 13:40:00,55.97,56.02,55.94,55.96,10486.0,50.214,50.2589,50.1871,50.205,10486.0
2016-03-17 13:45:00,55.97,56.01,55.96,56.0,9301.0,50.214,50.2499,50.205,50.2409,9301.0
2016-03-17 13:50:00,56.0,56.03,55.95,55.96,14724.0,50.2409,50.2678,50.1961,50.205,14724.0
2016-03-17 13:55:00,55.96,55.99,55.93,55.97,7056.0,50.205,50.2319,50.1781,50.214,7056.0
2016-03-17 14:00:00,55.98,55.98,55.94,55.97,9156.0,50.223,50.223,50.1871,50.214,9156.0
2016-03-17 14:05:00,55.98,56.03,55.97,56.02,6581.0,50.223,50.2678,50.214,50.2589,6581.0
2016-03-17 14:10:00,56.01,56.02,55.95,55.96,11442.0,50.2499,50.2589,50.1961,50.205,11442.0
2016-03-17 14:15:00,55.96,56.01,55.93,55.94,24874.0,50.205,50.2499,50.1781,50.1871,24874.0
2016-03-17 14:20:00,55.94,55.95,55.85,55.87,13697.0,50.1871,50.1961,50.1063,50.1243,13697.0
2016-03-17 14:25:00,55.86,55.89,55.84,55.88,74137.0,50.1153,50.1422,50.0974,50.1333,74137.0
2016-03-17 14:30:00,55.87,55.95,55.86,55.94,47313.0,50.1243,50.1961,50.1153,50.1871,47313.0
2016-03-17 14:35:00,55.93,55.97,55.84,55.88,15195.0,50.1781,50.214,50.0974,50.1333,15195.0
2016-03-17 14:40:00,55.89,55.95,55.89,55.91,13876.0,50.1422,50.1961,50.1422,50.1602,13876.0
2016-03-17 14:45:00,55.91,55.93,55.88,55.9,18184.0,50.1602,50.1781,50.1333,50.1512,18184.0
2016-03-17 14:50:00,55.9,55.97,55.89,55.97,42254.0,50.1512,50.214,50.1422,50.214,42254.0
2016-03-17 14:55:00,55.97,56.01,55.92,55.95,50573.0,50.214,50.2499,50.1691,50.1961,50573.0
2016-03-17 15:00:00,55.95,56.07,55.95,56.06,14022.0,50.1961,50.3037,50.1961,50.2947,14022.0
2016-03-17 15:05:00,56.09,56.15,56.09,56.12,8426.0,50.3217,50.3755,50.3217,50.3486,8426.0
2016-03-17 15:10:00,56.1,56.1,56.03,56.07,11402.0,50.3306,50.3306,50.2678,50.3037,11402.0
2016-03-17 15:15:00,56.08,56.08,56.0,56.0,37632.0,50.3127,50.3127,50.2409,50.2409,37632.0
2016-03-17 15:20:00,55.98,56.04,55.95,56.04,26971.0,50.223,50.2768,50.1961,50.2768,26971.0
2016-03-17 15:25:00,56.04,56.04,55.96,56.04,14295.0,50.2768,50.2768,50.205,50.2768,14295.0
2016-03-17 15:30:00,56.04,56.05,55.97,56.01,39500.0,50.2768,50.2858,50.214,50.2499,39500.0
2016-03-17 15:35:00,56.0,56.05,55.99,56.05,14495.0,50.2409,50.2858,50.2319,50.2858,14495.0
2016-03-17 15:40:00,56.05,56.08,55.88,55.91,31407.0,50.2858,50.3127,50.1333,50.1602,31407.0
2016-03-17 15:45:00,55.91,55.92,55.84,55.85,32942.0,50.1602,50.1691,50.0974,50.1063,32942.0
2016-03-17 15:50:00,55.85,55.85,55.8,55.83,33123.0,50.1063,50.1063,50.0615,50.0884,33123.0
2016-03-17 15:55:00,55.83,56.0,55.76,56.0,304236.0,50.0884,50.2409,50.0256,50.2409,304236.0
2016-03-18 09:30:00,55.82,56.0,55.74,55.85,190450.0,50.0794,50.2409,50.0077,50.1063,190450.0
2016-03-18 09:35:00,55.85,56.25,55.85,56.23,12338.0,50.1063,50.4652,50.1063,50.4473,12338.0
2016-03-18 09:40:00,56.31,56.4,56.17,56.18,11050.0,50.519,50.5998,50.3934,50.4024,11050.0
2016-03-18 09:45:00,56.16,56.33,56.16,56.2,8700.0,50.3845,50.537,50.3845,50.4203,8700.0
2016-03-18 09:50:00,56.26,56.28,56.23,56.25,12077.0,50.4742,50.4921,50.4473,50.4652,12077.0
2016-03-18 09:55:00,56.26,56.26,56.19,56.21,7438.0,50.4742,50.4742,50.4114,50.4293,7438.0
2016-03-18 10:00:00,56.21,56.24,56.17,56.2,7428.0,50.4293,50.4562,50.3934,50.4203,7428.0
2016-03-18 10:05:00,56.2,56.28,56.2,56.28,8601.0,50.4203,50.4921,50.4203,50.4921,8601.0
2016-03-18 10:10:00,56.27,56.33,56.27,56.33,8130.0,50.4831,50.537,50.4831,50.537,8130.0
2016-03-18 10:15:00,56.31,56.32,56.22,56.3,11190.0,50.519,50.528,50.4383,50.5101,11190.0
2016-03-18 10:20:00,56.29,56.31,56.27,56.31,7800.0,50.5011,50.519,50.4831,50.519,7800.0
2016-03-18 10:25:00,56.32,56.35,56.31,56.33,5330.0,50.528,50.5549,50.519,50.537,5330.0
2016-03-18 10:30:00,56.33,56.4,56.31,56.4,18055.0,50.537,50.5998,50.519,50.5998,18055.0
2016-03-18 10:35:00,56.4,56.41,56.38,56.38,9680.0,50.5998,50.6088,50.5818,50.5818,9680.0
2016-03-18 10:40:00,56.39,56.42,56.37,56.42,14500.0,50.5908,50.6177,50.5729,50.6177,14500.0
2016-03-18 10:45:00,56.42,56.46,56.41,56.43,12476.0,50.6177,50.6536,50.6088,50.6267,12476.0
2016-03-18 10:50:00,56.44,56.48,56.43,56.46,9929.0,50.6357,50.6716,50.6267,50.6536,9929.0
2016-03-18 10:55:00,56.46,56.51,56.39,56.41,6139.0,50.6536,50.6985,50.5908,50.6088,6139.0
2016-03-18 11:00:00,56.42,56.49,56.42,56.42,3110.0,50.6177,50.6805,50.6177,50.6177,3110.0
2016-03-18 11:05:00,56.4,56.43,56.38,56.4,6000.0,50.5998,50.6267,50.5818,50.5998,6000.0
2016-03-18 11:10:00,56.4,56.41,56.31,56.33,8390.0,50.5998,50.6088,50.519,50.537,8390.0
2016-03-18 11:15:00,56.33,56.35,56.27,56.34,4758.0,50.537,50.5549,50.4831,50.546,4758.0
2016-03-18 11:20:00,56.34,56.38,56.34,56.34,3400.0,50.546,50.5818,50.546,50.546,3400.0
2016-03-18 11:25:00,56.34,56.34,56.31,56.32,5300.0,50.546,50.546,50.519,50.528,5300.0
2016-03-18 11:30:00,56.32,56.34,56.3,56.3,10154.0,50.528,50.546,50.5101,50.5101,10154.0
2016-03-18 11:35:00,56.31,56.34,56.28,56.31,4906.0,50.519,50.546,50.4921,50.519,4906.0
2016-03-18 11:40:00,56.29,56.3,56.19,56.21,9351.0,50.5011,50.5101,50.4114,50.4293,9351.0
2016-03-18 11:45:00,56.23,56.24,56.22,56.22,8300.0,50.4473,50.4562,50.4383,50.4383,8300.0
2016-03-18 11:50:00,56.22,56.24,56.21,56.23,8999.0,50.4383,50.4562,50.4293,50.4473,8999.0
2016-03-18 11:55:00,56.24,56.25,56.17,56.19,24700.0,50.4562,50.4652,50.3934,50.4114,24700.0
2016-03-18 12:00:00,56.19,56.32,56.19,56.3,9602.0,50.4114,50.528,50.4114,50.5101,9602.0
2016-03-18 12:05:00,56.31,56.35,56.3,56.32,7300.0,50.519,50.5549,50.5101,50.528,7300.0
2016-03-18 12:10:00,56.32,56.32,56.23,56.26,36140.0,50.528,50.528,50.4473,50.4742,36140.0
2016-03-18 12:15:00,56.24,56.29,56.2,56.29,4057.0,50.4562,50.5011,50.4203,50.5011,4057.0
2016-03-18 12:20:00,56.3,56.31,56.28,56.29,4800.0,50.5101,50.519,50.4921,50.5011,4800.0
2016-03-18 12:25:00,56.29,56.34,56.28,56.31,31600.0,50.5011,50.546,50.4921,50.519,31600.0
2016-03-18 12:30:00,56.33,56.34,56.29,56.32,5354.0,50.537,50.546,50.5011,50.528,5354.0
2016-03-18 12:35:00,56.33,56.42,56.32,56.4,3300.0,50.537,50.6177,50.528,50.5998,3300.0
2016-03-18 12:40:00,56.4,56.43,56.38,56.4,2500.0,50.5998,50.6267,50.5818,50.5998,2500.0
2016-03-18 12:45:00,56.42,56.52,56.42,56.52,1800.0,50.6177,50.7074,50.6177,50.7074,1800.0
2016-03-18 12:50:00,56.54,56.56,56.5,56.51,8100.0,50.7254,50.7433,50.6895,50.6985,8100.0
2016-03-18 12:55:00,56.51,56.55,56.5,56.54,9477.0,50.6985,50.7344,50.6895,50.7254,9477.0
2016-03-18 13:00:00,56.55,56.55,56.48,56.51,8620.0,50.7344,50.7344,50.6716,50.6985,8620.0
2016-03-18 13:05:00,56.51,56.52,56.47,56.47,6200.0,50.6985,50.7074,50.6626,50.6626,6200.0
2016-03-18 13:10:00,56.45,56.46,56.42,56.42,7892.0,50.6446,50.6536,50.6177,50.6177,7892.0
2016-03-18 13:15:00,56.41,56.47,56.41,56.41,7598.0,50.6088,50.6626,50.6088,50.6088,7598.0
2016-03-18 13:20:00,56.42,56.47,56.42,56.44,10483.0,50.6177,50.6626,50.6177,50.6357,10483.0
2016-03-18 13:25:00,56.45,56.45,56.4,56.4,4346.0,50.6446,50.6446,50.5998,50.5998,4346.0
2016-03-18 13:30:00,56.41,56.42,56.33,56.33,4800.0,50.6088,50.6177,50.537,50.537,4800.0
2016-03-18 13:35:00,56.34,56.37,56.33,56.34,10523.0,50.546,50.5729,50.537,50.546,10523.0
2016-03-18 13:40:00,56.36,56.46,56.36,56.43,6883.0,50.5639,50.6536,50.5639,50.6267,6883.0
2016-03-18 13:45:00,56.46,56.61,56.46,56.58,6088.0,50.6536,50.7882,50.6536,50.7613,6088.0
2016-03-18 13:50:00,56.61,56.62,56.52,56.52,4916.0,50.7882,50.7972,50.7074,50.7074,4916.0
2016-03-18 13:55:00,56.53,56.55,56.5,56.55,11239.0,50.7164,50.7344,50.6895,50.7344,11239.0
2016-03-18 14:00:00,56.56,56.58,56.53,56.56,8809.0,50.7433,50.7613,50.7164,50.7433,8809.0
2016-03-18 14:05:00,56.53,56.55,56.5,56.52,23000.0,50.7164,50.7344,50.6895,50.7074,23000.0
2016-03-18 14:10:00,56.5,56.53,56.5,56.52,11867.0,50.6895,50.7164,50.6895,50.7074,11867.0
2016-03-18 14:15:00,56.51,56.53,56.5,56.51,8198.0,50.6985,50.7164,50.6895,50.6985,8198.0
2016-03-18 14:20:00,56.52,56.56,56.5,56.56,9565.0,50.7074,50.7433,50.6895,50.7433,9565.0
2016-03-18 14:25:00,56.55,56.57,56.45,56.45,13367.0,50.7344,50.7523,50.6446,50.6446,13367.0
2016-03-18 14:30:00,56.45,56.45,56.39,56.41,10378.0,50.6446,50.6446,50.5908,50.6088,10378.0
2016-03-18 14:35:00,56.42,56.5,56.41,56.48,8701.0,50.6177,50.6895,50.6088,50.6716,8701.0
2016-03-18 14:40:00,56.49,56.52,56.48,56.49,8139.0,50.6805,50.7074,50.6716,50.6805,8139.0
2016-03-18 14:45:00,56.49,56.49,56.43,56.45,11271.0,50.6805,50.6805,50.6267,50.6446,11271.0
2016-03-18 14:50:00,56.45,56.48,56.45,56.47,25042.0,50.6446,50.6716,50.6446,50.6626,25042.0
2016-03-18 14:55:00,56.46,56.47,56.38,56.38,46230.0,50.6536,50.6626,50.5818,50.5818,46230.0
2016-03-18 15:00:00,56.37,56.43,56.37,56.41,11974.0,50.5729,50.6267,50.5729,50.6088,11974.0
2016-03-18 15:05:00,56.44,56.45,56.4,56.42,17900.0,50.6357,50.6446,50.5998,50.6177,17900.0
2016-03-18 15:10:00,56.42,56.49,56.41,56.46,9525.0,50.6177,50.6805,50.6088,50.6536,9525.0
2016-03-18 15:15:00,56.46,56.47,56.42,56.42,8882.0,50.6536,50.6626,50.6177,50.6177,8882.0
2016-03-18 15:20:00,56.42,56.43,56.39,56.41,25750.0,50.6177,50.6267,50.5908,50.6088,25750.0
2016-03-18 15:25:00,56.4,56.41,56.34,56.37,16652.0,50.5998,50.6088,50.546,50.5729,16652.0
2016-03-18 15:30:00,56.35,56.37,56.31,56.33,19198.0,50.5549,50.5729,50.519,50.537,19198.0
2016-03-18 15:35:00,56.34,56.41,56.34,56.4,10061.0,50.546,50.6088,50.546,50.5998,10061.0
2016-03-18 15:40:00,56.4,56.41,56.34,56.35,21878.0,50.5998,50.6088,50.546,50.5549,21878.0
2016-03-18 15:45:00,56.37,56.43,56.34,56.36,77264.0,50.5729,50.6267,50.546,50.5639,77264.0
2016-03-18 15:50:00,56.35,56.37,56.33,56.36,42756.0,50.5549,50.5729,50.537,50.5639,42756.0
2016-03-18 15:55:00,56.35,56.44,56.31,56.34,105792.0,50.5549,50.6357,50.519,50.546,105792.0
2016-03-21 09:30:00,56.13,56.17,55.97,56.0,13743.0,50.3575,50.3934,50.214,50.2409,13743.0
2016-03-21 09:35:00,56.0,56.17,55.98,56.06,3100.0,50.2409,50.3934,50.223,50.2947,3100.0
2016-03-21 09:40:00,56.11,56.14,55.92,56.02,9559.0,50.3396,50.3665,50.1691,50.2589,9559.0
2016-03-21 09:45:00,56.09,56.09,55.98,56.02,6392.0,50.3217,50.3217,50.223,50.2589,6392.0
2016-03-21 09:50:00,56.0,56.08,56.0,56.02,5070.0,50.2409,50.3127,50.2409,50.2589,5070.0
2016-03-21 09:55:00,56.01,56.31,56.0,56.3,8420.0,50.2499,50.519,50.2409,50.5101,8420.0
2016-03-21 10:00:00,56.29,56.37,56.29,56.37,6219.0,50.5011,50.5729,50.5011,50.5729,6219.0
2016-03-21 10:05:00,56.37,56.37,56.3,56.31,5587.0,50.5729,50.5729,50.5101,50.519,5587.0
2016-03-21 10:10:00,56.3,56.37,56.29,56.3,4999.0,50.5101,50.5729,50.5011,50.5101,4999.0
2016-03-21 10:15:00,56.3,56.54,56.29,56.5,12660.0,50.5101,50.7254,50.5011,50.6895,12660.0
2016-03-21 10:20:00,56.54,56.62,56.48,56.48,8088.0,50.7254,50.7972,50.6716,50.6716,8088.0
2016-03-21 10:25:00,56.49,56.49,56.35,56.36,3100.0,50.6805,50.6805,50.5549,50.5639,3100.0
2016-03-21 10:30:00,56.36,56.48,56.32,56.47,3300.0,50.5639,50.6716,50.528,50.6626,3300.0
2016-03-21 10:35:00,56.48,56.53,56.47,56.5,8952.0,50.6716,50.7164,50.6626,50.6895,8952.0
2016-03-21 10:40:00,56.5,56.5,56.44,56.44,3315.0,50.6895,50.6895,50.6357,50.6357,3315.0
2016-03-21 10:45:00,56.42,56.47,56.39,56.47,3550.0,50.6177,50.6626,50.5908,50.6626,3550.0
2016-03-21 10:50:00,56.48,56.48,56.34,56.34,4784.0,50.6716,50.6716,50.546,50.546,4784.0
2016-03-21 10:55:00,56.31,56.4,56.25,56.4,8675.0,50.519,50.5998,50.4652,50.5998,8675.0
2016-03-21 11:00:00,56.41,56.43,56.39,56.42,9549.0,50.6088,50.6267,50.5908,50.6177,9549.0
2016-03-21 11:05:00,56.41,56.5,56.4,56.45,8563.0,50.6088,50.6895,50.5998,50.6446,8563.0
2016-03-21 11:10:00,56.46,56.49,56.37,56.37,31438.0,50.6536,50.6805,50.5729,50.5729,31438.0
2016-03-21 11:15:00,56.36,56.45,56.33,56.4,31528.0,50.5639,50.6446,50.537,50.5998,31528.0
2016-03-21 11:20:00,56.4,56.44,56.4,56.44,6225.0,50.5998,50.6357,50.5998,50.6357,6225.0
2016-03-21 11:25:00,56.43,56.43,56.35,56.4,11700.0,50.6267,50.6267,50.5549,50.5998,11700.0
2016-03-21 11:30:00,56.4,56.42,56.32,56.36,9469.0,50.5998,50.6177,50.528,50.5639,9469.0
2016-03-21 11:35:00,56.37,56.4,56.28,56.3,10702.0,50.5729,50.5998,50.4921,50.5101,10702.0
2016-03-21 11:40:00,56.28,56.3,56.2,56.26,5964.0,50.4921,50.5101,50.4203,50.4742,5964.0
2016-03-21 11:45:00,56.26,56.26,56.23,56.23,1146.0,50.4742,50.4742,50.4473,50.4473,1146.0
2016-03-21 11:50:00,56.21,56.28,56.21,56.28,4814.0,50.4293,50.4921,50.4293,50.4921,4814.0
2016-03-21 11:55:00,56.29,56.3,56.27,56.27,2630.0,50.5011,50.5101,50.4831,50.4831,2630.0
2016-03-21 12:00:00,56.26,56.26,56.19,56.21,3275.0,50.4742,50.4742,50.4114,50.4293,3275.0
2016-03-21 12:05:00,56.21,56.29,56.21,56.29,4660.0,50.4293,50.5011,50.4293,50.5011,4660.0
2016-03-21 12:10:00,56.3,56.34,56.3,56.34,3850.0,50.5101,50.546,50.5101,50.546,3850.0
2016-03-21 12:15:00,56.35,56.36,56.34,56.36,4721.0,50.5549,50.5639,50.546,50.5639,4721.0
2016-03-21 12:20:00,56.37,56.39,56.31,56.32,3405.0,50.5729,50.5908,50.519,50.528,3405.0
2016-03-21 12:25:00,56.32,56.35,56.32,56.33,3809.0,50.528,50.5549,50.528,50.537,3809.0
2016-03-21 12:30:00,56.33,56.35,56.33,56.35,4066.0,50.537,50.5549,50.537,50.5549,4066.0
2016-03-21 12:35:00,56.35,56.35,56.33,56.34,2505.0,50.5549,50.5549,50.537,50.546,2505.0
2016-03-21 12:40:00,56.33,56.34,56.32,56.32,3500.0,50.537,50.546,50.528,50.528,3500.0
2016-03-21 12:45:00,56.33,56.34,56.32,56.32,3300.0,50.537,50.546,50.528,50.528,3300.0
2016-03-21 12:50:00,56.32,56.32,56.28,56.28,11400.0,50.528,50.528,50.4921,50.4921,11400.0
2016-03-21 12:55:00,56.29,56.31,56.28,56.3,2001.0,50.5011,50.519,50.4921,50.5101,2001.0
2016-03-21 13:00:00,56.3,56.36,56.28,56.36,6894.0,50.5101,50.5639,50.4921,50.5639,6894.0
2016-03-21 13:05:00,56.36,56.38,56.36,56.38,2610.0,50.5639,50.5818,50.5639,50.5818,2610.0
2016-03-21 13:10:00,56.39,56.44,56.39,56.39,3700.0,50.5908,50.6357,50.5908,50.5908,3700.0
2016-03-21 13:15:00,56.38,56.38,56.33,56.35,7285.0,50.5818,50.5818,50.537,50.5549,7285.0
2016-03-21 13:20:00,56.35,56.36,56.33,56.36,3782.0,50.5549,50.5639,50.537,50.5639,3782.0
2016-03-21 13:25:00,56.35,56.36,56.32,56.35,8300.0,50.5549,50.5639,50.528,50.5549,8300.0
2016-03-21 13:30:00,56.35,56.35,56.34,56.34,2705.0,50.5549,50.5549,50.546,50.546,2705.0
2016-03-21 13:35:00,56.35,56.35,56.33,56.35,5880.0,50.5549,50.5549,50.537,50.5549,5880.0
2016-03-21 13:40:00,56.35,56.35,56.32,56.33,3600.0,50.5549,50.5549,50.528,50.537,3600.0
2016-03-21 13:45:00,56.33,56.34,56.27,56.27,4044.0,50.537,50.546,50.4831,50.4831,4044.0
2016-03-21 13:50:00,56.28,56.3,56.28,56.3,2905.0,50.4921,50.5101,50.4921,50.5101,2905.0
2016-03-21 13:55:00,56.3,56.31,56.26,56.3,4350.0,50.5101,50.519,50.4742,50.5101,4350.0
2016-03-21 14:00:00,56.3,56.33,56.29,56.3,6655.0,50.5101,50.537,50.5011,50.5101,6655.0
2016-03-21 14:05:00,56.29,56.35,56.29,56.33,4400.0,50.5011,50.5549,50.5011,50.537,4400.0
2016-03-21 14:10:00,56.34,56.35,56.32,56.32,6230.0,50.546,50.5549,50.528,50.528,6230.0
2016-03-21 14:15:00,56.31,56.36,56.31,56.34,5400.0,50.519,50.5639,50.519,50.546,5400.0
2016-03-21 14:20:00,56.33,56.36,56.31,56.35,6805.0,50.537,50.5639,50.519,50.5549,6805.0
2016-03-21 14:25:00,56.35,56.38,56.34,56.35,8565.0,50.5549,50.5818,50.546,50.5549,8565.0
2016-03-21 14:30:00,56.34,56.38,56.34,56.37,10562.0,50.546,50.5818,50.546,50.5729,10562.0
2016-03-21 14:35:00,56.36,56.41,56.35,56.41,7300.0,50.5639,50.6088,50.5549,50.6088,7300.0
2016-03-21 14:40:00,56.41,56.46,56.41,56.45,3864.0,50.6088,50.6536,50.6088,50.6446,3864.0
2016-03-21 14:45:00,56.44,56.45,56.39,56.43,6200.0,50.6357,50.6446,50.5908,50.6267,6200.0
2016-03-21 14:50:00,56.43,56.45,56.39,56.4,10292.0,50.6267,50.6446,50.5908,50.5998,10292.0
2016-03-21 14:55:00,56.41,56.42,56.39,56.4,10000.0,50.6088,50.6177,50.5908,50.5998,10000.0
2016-03-21 15:00:00,56.41,56.41,56.33,56.33,9865.0,50.6088,50.6088,50.537,50.537,9865.0
2016-03-21 15:05:00,56.34,56.41,56.34,56.4,6500.0,50.546,50.6088,50.546,50.5998,6500.0
2016-03-21 15:10:00,56.4,56.41,56.39,56.39,4805.0,50.5998,50.6088,50.5908,50.5908,4805.0
2016-03-21 15:15:00,56.39,56.41,56.39,56.39,12383.0,50.5908,50.6088,50.5908,50.5908,12383.0
2016-03-21 15:20:00,56.39,56.4,56.37,56.39,9846.0,50.5908,50.5998,50.5729,50.5908,9846.0
2016-03-21 15:25:00,56.39,56.41,56.36,56.36,6666.0,50.5908,50.6088,50.5639,50.5639,6666.0
2016-03-21 15:30:00,56.36,56.36,56.3,56.33,10022.0,50.5639,50.5639,50.5101,50.537,10022.0
2016-03-21 15:35:00,56.33,56.36,56.32,56.35,6939.0,50.537,50.5639,50.528,50.5549,6939.0
2016-03-21 15:40:00,56.35,56.39,56.31,56.38,16427.0,50.5549,50.5908,50.519,50.5818,16427.0
2016-03-21 15:45:00,56.39,56.41,56.33,56.34,20727.0,50.5908,50.6088,50.537,50.546,20727.0
2016-03-21 15:50:00,56.34,56.36,56.24,56.25,54146.0,50.546,50.5639,50.4562,50.4652,54146.0
2016-03-21 15:55:00,56.25,56.25,56.15,56.18,159170.0,50.4652,50.4652,50.3755,50.4024,159170.0
2016-03-22 09:30:00,55.9,56.03,55.8,55.86,12229.0,50.1512,50.2678,50.0615,50.1153,12229.0
2016-03-22 09:35:00,55.91,56.12,55.89,55.92,5800.0,50.1602,50.3486,50.1422,50.1691,5800.0
2016-03-22 09:40:00,55.97,56.03,55.89,55.93,6133.0,50.214,50.2678,50.1422,50.1781,6133.0
2016-03-22 09:45:00,55.92,55.93,55.88,55.89,4500.0,50.1691,50.1781,50.1333,50.1422,4500.0
2016-03-22 09:50:00,55.88,55.94,55.88,55.92,6200.0,50.1333,50.1871,50.1333,50.1691,6200.0
2016-03-22 09:55:00,55.93,55.98,55.92,55.93,4000.0,50.1781,50.223,50.1691,50.1781,4000.0
2016-03-22 10:00:00,55.97,55.99,55.92,55.99,6300.0,50.214,50.2319,50.1691,50.2319,6300.0
2016-03-22 10:05:00,55.98,55.98,55.93,55.93,6146.0,50.223,50.223,50.1781,50.1781,6146.0
2016-03-22 10:10:00,55.92,55.97,55.92,55.95,9800.0,50.1691,50.214,50.1691,50.1961,9800.0
2016-03-22 10:15:00,55.94,56.09,55.93,56.04,8400.0,50.1871,50.3217,50.1781,50.2768,8400.0
2016-03-22 10:20:00,56.05,56.14,56.05,56.13,4800.0,50.2858,50.3665,50.2858,50.3575,4800.0
2016-03-22 10:25:00,56.14,56.14,56.07,56.08,4500.0,50.3665,50.3665,50.3037,50.3127,4500.0
2016-03-22 10:30:00,56.09,56.14,56.07,56.07,5251.0,50.3217,50.3665,50.3037,50.3037,5251.0
2016-03-22 10:35:00,56.08,56.13,56.08,56.12,6608.0,50.3127,50.3575,50.3127,50.3486,6608.0
2016-03-22 10:40:00,56.13,56.13,56.07,56.07,4800.0,50.3575,50.3575,50.3037,50.3037,4800.0
2016-03-22 10:45:00,56.06,56.08,56.05,56.07,6300.0,50.2947,50.3127,50.2858,50.3037,6300.0
2016-03-22 10:50:00,56.1,56.11,56.04,56.06,6744.0,50.3306,50.3396,50.2768,50.2947,6744.0
2016-03-22 10:55:00,56.06,56.15,56.06,56.14,5140.0,50.2947,50.3755,50.2947,50.3665,5140.0
2016-03-22 11:00:00,56.14,56.14,56.03,56.11,12197.0,50.3665,50.3665,50.2678,50.3396,12197.0
2016-03-22 11:05:00,56.11,56.11,56.04,56.06,17891.0,50.3396,50.3396,50.2768,50.2947,17891.0
2016-03-22 11:10:00,56.07,56.11,56.03,56.04,21801.0,50.3037,50.3396,50.2678,50.2768,21801.0
2016-03-22 11:15:00,56.04,56.08,56.02,56.05,38441.0,50.2768,50.3127,50.2589,50.2858,38441.0
2016-03-22 11:20:00,56.05,56.06,55.96,55.96,31826.0,50.2858,50.2947,50.205,50.205,31826.0
2016-03-22 11:25:00,55.97,55.99,55.93,55.97,5153.0,50.214,50.2319,50.1781,50.214,5153.0
2016-03-22 11:30:00,55.97,56.08,55.97,56.02,9437.0,50.214,50.3127,50.214,50.2589,9437.0
2016-03-22 11:35:00,56.0,56.05,55.97,56.02,10525.0,50.2409,50.2858,50.214,50.2589,10525.0
2016-03-22 11:40:00,56.02,56.04,56.01,56.04,3234.0,50.2589,50.2768,50.2499,50.2768,3234.0
2016-03-22 11:45:00,56.04,56.04,56.02,56.03,10714.0,50.2768,50.2768,50.2589,50.2678,10714.0
2016-03-22 11:50:00,56.02,56.02,55.99,55.99,6045.0,50.2589,50.2589,50.2319,50.2319,6045.0
2016-03-22 11:55:00,55.97,55.99,55.97,55.99,3300.0,50.214,50.2319,50.214,50.2319,3300.0
2016-03-22 12:00:00,55.99,56.02,55.99,56.0,8872.0,50.2319,50.2589,50.2319,50.2409,8872.0
2016-03-22 12:05:00,56.0,56.08,56.0,56.08,5465.0,50.2409,50.3127,50.2409,50.3127,5465.0
2016-03-22 12:10:00,56.08,56.15,56.07,56.15,6826.0,50.3127,50.3755,50.3037,50.3755,6826.0
2016-03-22 12:15:00,56.16,56.19,56.12,56.12,20813.0,50.3845,50.4114,50.3486,50.3486,20813.0
2016-03-22 12:20:00,56.12,56.13,56.0,56.01,49283.0,50.3486,50.3575,50.2409,50.2499,49283.0
2016-03-22 12:25:00,56.0,56.04,55.98,56.03,9082.0,50.2409,50.2768,50.223,50.2678,9082.0
2016-03-22 12:30:00,56.04,56.05,56.0,56.02,17490.0,50.2768,50.2858,50.2409,50.2589,17490.0
2016-03-22 12:35:00,56.01,56.09,55.99,56.09,17900.0,50.2499,50.3217,50.2319,50.3217,17900.0
2016-03-22 12:40:00,56.1,56.18,56.1,56.15,12013.0,50.3306,50.4024,50.3306,50.3755,12013.0
2016-03-22 12:45:00,56.15,56.18,56.14,56.16,14100.0,50.3755,50.4024,50.3665,50.3845,14100.0
2016-03-22 12:50:00,56.17,56.18,56.14,56.16,9722.0,50.3934,50.4024,50.3665,50.3845,9722.0
2016-03-22 12:55:00,56.16,56.19,56.14,56.17,14265.0,50.3845,50.4114,50.3665,50.3934,14265.0
2016-03-22 13:00:00,56.17,56.18,56.15,56.16,6061.0,50.3934,50.4024,50.3755,50.3845,6061.0
2016-03-22 13:05:00,56.16,56.18,56.15,56.17,9290.0,50.3845,50.4024,50.3755,50.3934,9290.0
2016-03-22 13:10:00,56.17,56.18,56.14,56.18,14248.0,50.3934,50.4024,50.3665,50.4024,14248.0
2016-03-22 13:15:00,56.18,56.24,56.18,56.24,5578.0,50.4024,50.4562,50.4024,50.4562,5578.0
2016-03-22 13:20:00,56.25,56.36,56.25,56.35,6941.0,50.4652,50.5639,50.4652,50.5549,6941.0
2016-03-22 13:25:00,56.36,56.41,56.33,56.37,11500.0,50.5639,50.6088,50.537,50.5729,11500.0
2016-03-22 13:30:00,56.37,56.42,56.37,56.41,9550.0,50.5729,50.6177,50.5729,50.6088,9550.0
2016-03-22 13:35:00,56.42,56.43,56.39,56.39,13346.0,50.6177,50.6267,50.5908,50.5908,13346.0
2016-03-22 13:40:00,56.4,56.41,56.39,56.41,15281.0,50.5998,50.6088,50.5908,50.6088,15281.0
2016-03-22 13:45:00,56.41,56.41,56.4,56.41,13199.0,50.6088,50.6088,50.5998,50.6088,13199.0
2016-03-22 13:50:00,56.41,56.42,56.4,56.42,14934.0,50.6088,50.6177,50.5998,50.6177,14934.0
2016-03-22 13:55:00,56.42,56.42,56.38,56.39,12298.0,50.6177,50.6177,50.5818,50.5908,12298.0
2016-03-22 14:00:00,56.37,56.42,56.37,56.42,19132.0,50.5729,50.6177,50.5729,50.6177,19132.0
2016-03-22 14:05:00,56.42,56.42,56.38,56.39,7113.0,50.6177,50.6177,50.5818,50.5908,7113.0
2016-03-22 14:10:00,56.4,56.4,56.39,56.4,14800.0,50.5998,50.5998,50.5908,50.5998,14800.0
2016-03-22 14:15:00,56.4,56.4,56.36,56.39,10625.0,50.5998,50.5998,50.5639,50.5908,10625.0
2016-03-22 14:20:00,56.4,56.42,56.4,56.41,8100.0,50.5998,50.6177,50.5998,50.6088,8100.0
2016-03-22 14:25:00,56.41,56.41,56.38,56.39,10000.0,50.6088,50.6088,50.5818,50.5908,10000.0
2016-03-22 14:30:00,56.4,56.41,56.38,56.39,12664.0,50.5998,50.6088,50.5818,50.5908,12664.0
2016-03-22 14:35:00,56.4,56.43,56.39,56.43,11096.0,50.5998,50.6267,50.5908,50.6267,11096.0
2016-03-22 14:40:00,56.43,56.49,56.43,56.48,10650.0,50.6267,50.6805,50.6267,50.6716,10650.0
2016-03-22 14:45:00,56.48,56.49,56.41,56.45,13116.0,50.6716,50.6805,50.6088,50.6446,13116.0
2016-03-22 14:50:00,56.45,56.46,56.4,56.4,4444.0,50.6446,50.6536,50.5998,50.5998,4444.0
2016-03-22 14:55:00,56.4,56.45,56.4,56.4,10448.0,50.5998,50.6446,50.5998,50.5998,10448.0
2016-03-22 15:00:00,56.39,56.42,56.37,56.41,8952.0,50.5908,50.6177,50.5729,50.6088,8952.0
2016-03-22 15:05:00,56.41,56.42,56.36,56.38,10893.0,50.6088,50.6177,50.5639,50.5818,10893.0
2016-03-22 15:10:00,56.39,56.39,56.36,56.38,5541.0,50.5908,50.5908,50.5639,50.5818,5541.0
2016-03-22 15:15:00,56.37,56.38,56.31,56.33,10484.0,50.5729,50.5818,50.519,50.537,10484.0
2016-03-22 15:20:00,56.33,56.36,56.33,56.34,10000.0,50.537,50.5639,50.537,50.546,10000.0
2016-03-22 15:25:00,56.34,56.35,56.32,56.34,13267.0,50.546,50.5549,50.528,50.546,13267.0
2016-03-22 15:30:00,56.35,56.36,56.31,56.35,11267.0,50.5549,50.5639,50.519,50.5549,11267.0
2016-03-22 15:35:00,56.35,56.35,56.33,56.34,12202.0,50.5549,50.5549,50.537,50.546,12202.0
2016-03-22 15:40:00,56.34,56.37,56.31,56.35,26735.0,50.546,50.5729,50.519,50.5549,26735.0
2016-03-22 15:45:00,56.36,56.39,56.33,56.36,29945.0,50.5639,50.5908,50.537,50.5639,29945.0
2016-03-22 15:50:00,56.36,56.41,56.35,56.41,29909.0,50.5639,50.6088,50.5549,50.6088,29909.0
2016-03-22 15:55:00,56.41,56.41,56.36,56.38,69638.0,50.6088,50.6088,50.5639,50.5818,69638.0
2016-03-23 09:30:00,56.32,56.32,55.9,55.94,23917.0,50.528,50.528,50.1512,50.1871,23917.0
2016-03-23 09:35:00,55.92,56.15,55.85,56.03,15882.0,50.1691,50.3755,50.1063,50.2678,15882.0
2016-03-23 09:40:00,56.0,56.19,55.98,56.19,10447.0,50.2409,50.4114,50.223,50.4114,10447.0
2016-03-23 09:45:00,56.2,56.2,55.98,55.98,18519.0,50.4203,50.4203,50.223,50.223,18519.0
2016-03-23 09:50:00,56.0,56.16,55.99,56.08,7300.0,50.2409,50.3845,50.2319,50.3127,7300.0
2016-03-23 09:55:00,56.09,56.09,56.04,56.08,4400.0,50.3217,50.3217,50.2768,50.3127,4400.0
2016-03-23 10:00:00,56.09,56.09,55.96,56.03,3907.0,50.3217,50.3217,50.205,50.2678,3907.0
2016-03-23 10:05:00,56.01,56.04,55.96,56.02,34196.0,50.2499,50.2768,50.205,50.2589,34196.0
2016-03-23 10:10:00,56.02,56.14,56.02,56.14,9489.0,50.2589,50.3665,50.2589,50.3665,9489.0
2016-03-23 10:15:00,56.1,56.14,56.07,56.11,5506.0,50.3306,50.3665,50.3037,50.3396,5506.0
2016-03-23 10:20:00,56.09,56.12,56.07,56.07,15350.0,50.3217,50.3486,50.3037,50.3037,15350.0
2016-03-23 10:25:00,56.04,56.06,55.97,56.02,2800.0,50.2768,50.2947,50.214,50.2589,2800.0
2016-03-23 10:30:00,56.01,56.05,55.95,56.05,16353.0,50.2499,50.2858,50.1961,50.2858,16353.0
2016-03-23 10:35:00,56.04,56.1,56.02,56.08,23302.0,50.2768,50.3306,50.2589,50.3127,23302.0
2016-03-23 10:40:00,56.09,56.1,56.06,56.09,8100.0,50.3217,50.3306,50.2947,50.3217,8100.0
2016-03-23 10:45:00,56.1,56.15,56.08,56.09,11207.0,50.3306,50.3755,50.3127,50.3217,11207.0
2016-03-23 10:50:00,56.09,56.19,56.09,56.11,24259.0,50.3217,50.4114,50.3217,50.3396,24259.0
2016-03-23 10:55:00,56.12,56.17,56.11,56.15,12214.0,50.3486,50.3934,50.3396,50.3755,12214.0
2016-03-23 11:00:00,56.15,56.16,56.09,56.11,10314.0,50.3755,50.3845,50.3217,50.3396,10314.0
2016-03-23 11:05:00,56.11,56.21,56.11,56.19,24491.0,50.3396,50.4293,50.3396,50.4114,24491.0
2016-03-23 11:10:00,56.2,56.2,56.09,56.1,43260.0,50.4203,50.4203,50.3217,50.3306,43260.0
2016-03-23 11:15:00,56.1,56.22,56.09,56.13,29100.0,50.3306,50.4383,50.3217,50.3575,29100.0
2016-03-23 11:20:00,56.12,56.31,56.12,56.28,17563.0,50.3486,50.519,50.3486,50.4921,17563.0
2016-03-23 11:25:00,56.29,56.35,56.29,56.35,8559.0,50.5011,50.5549,50.5011,50.5549,8559.0
2016-03-23 11:30:00,56.34,56.36,56.3,56.35,10095.0,50.546,50.5639,50.5101,50.5549,10095.0
2016-03-23 11:35:00,56.34,56.44,56.3,56.44,110497.0,50.546,50.6357,50.5101,50.6357,110497.0
2016-03-23 11:40:00,56.45,56.52,56.44,56.48,13568.0,50.6446,50.7074,50.6357,50.6716,13568.0
2016-03-23 11:45:00,56.48,56.61,56.48,56.61,10762.0,50.6716,50.7882,50.6716,50.7882,10762.0
2016-03-23 11:50:00,56.61,56.69,56.59,56.69,10035.0,50.7882,50.86,50.7702,50.86,10035.0
2016-03-23 11:55:00,56.69,56.71,56.64,56.66,7226.0,50.86,50.8779,50.8151,50.833,7226.0
2016-03-23 12:00:00,56.68,56.72,56.64,56.72,7150.0,50.851,50.8869,50.8151,50.8869,7150.0
2016-03-23 12:05:00,56.73,56.74,56.71,56.72,6400.0,50.8958,50.9048,50.8779,50.8869,6400.0
2016-03-23 12:10:00,56.72,56.74,56.71,56.73,4100.0,50.8869,50.9048,50.8779,50.8958,4100.0
2016-03-23 12:15:00,56.74,56.74,56.63,56.66,8530.0,50.9048,50.9048,50.8061,50.833,8530.0
2016-03-23 12:20:00,56.65,56.7,56.63,56.66,9100.0,50.8241,50.8689,50.8061,50.833,9100.0
2016-03-23 12:25:00,56.68,56.7,56.66,56.67,5005.0,50.851,50.8689,50.833,50.842,5005.0
2016-03-23 12:30:00,56.67,56.7,56.66,56.67,9245.0,50.842,50.8689,50.833,50.842,9245.0
2016-03-23 12:35:00,56.67,56.67,56.62,56.67,5734.0,50.842,50.842,50.7972,50.842,5734.0
2016-03-23 12:40:00,56.66,56.74,56.65,56.74,4470.0,50.833,50.9048,50.8241,50.9048,4470.0
2016-03-23 12:45:00,56.73,56.77,56.71,56.76,7252.0,50.8958,50.9317,50.8779,50.9228,7252.0
2016-03-23 12:50:00,56.76,56.78,56.75,56.77,2901.0,50.9228,50.9407,50.9138,50.9317,2901.0
2016-03-23 12:55:00,56.76,56.77,56.73,56.75,7753.0,50.9228,50.9317,50.8958,50.9138,7753.0
2016-03-23 13:00:00,56.74,56.76,56.72,56.72,5926.0,50.9048,50.9228,50.8869,50.8869,5926.0
2016-03-23 13:05:00,56.72,56.73,56.65,56.71,4750.0,50.8869,50.8958,50.8241,50.8779,4750.0
2016-03-23 13:10:00,56.7,56.77,56.7,56.77,2500.0,50.8689,50.9317,50.8689,50.9317,2500.0
2016-03-23 13:15:00,56.76,56.79,56.74,56.75,103084.0,50.9228,50.9497,50.9048,50.9138,103084.0
2016-03-23 13:20:00,56.75,56.75,56.72,56.74,4300.0,50.9138,50.9138,50.8869,50.9048,4300.0
2016-03-23 13:25:00,56.75,56.79,56.73,56.77,6127.0,50.9138,50.9497,50.8958,50.9317,6127.0
2016-03-23 13:30:00,56.78,56.78,56.71,56.71,5023.0,50.9407,50.9407,50.8779,50.8779,5023.0
2016-03-23 13:35:00,56.71,56.75,56.7,56.73,4800.0,50.8779,50.9138,50.8689,50.8958,4800.0
2016-03-23 13:40:00,56.73,56.83,56.73,56.83,6352.0,50.8958,50.9856,50.8958,50.9856,6352.0
2016-03-23 13:45:00,56.82,56.85,56.81,56.83,5238.0,50.9766,51.0035,50.9676,50.9856,5238.0
2016-03-23 13:50:00,56.85,56.93,56.85,56.9,16664.0,51.0035,51.0753,51.0035,51.0484,16664.0
2016-03-23 13:55:00,56.92,56.95,56.92,56.93,2398.0,51.0663,51.0932,51.0663,51.0753,2398.0
2016-03-23 14:00:00,56.92,56.92,56.87,56.89,5980.0,51.0663,51.0663,51.0214,51.0394,5980.0
2016-03-23 14:05:00,56.9,56.9,56.83,56.89,5753.0,51.0484,51.0484,50.9856,51.0394,5753.0
2016-03-23 14:10:00,56.91,56.97,56.89,56.97,104191.0,51.0573,51.1112,51.0394,51.1112,104191.0
2016-03-23 14:15:00,56.95,56.98,56.92,56.98,8013.0,51.0932,51.1201,51.0663,51.1201,8013.0
2016-03-23 14:20:00,56.98,57.0,56.98,56.99,3500.0,51.1201,51.1381,51.1201,51.1291,3500.0
2016-03-23 14:25:00,56.99,57.03,56.98,56.99,6956.0,51.1291,51.165,51.1201,51.1291,6956.0
2016-03-23 14:30:00,56.98,57.0,56.97,56.98,11428.0,51.1201,51.1381,51.1112,51.1201,11428.0
2016-03-23 14:35:00,56.99,57.0,56.77,56.77,17767.0,51.1291,51.1381,50.9317,50.9317,17767.0
2016-03-23 14:40:00,56.75,56.76,56.67,56.74,11640.0,50.9138,50.9228,50.842,50.9048,11640.0
2016-03-23 14:45:00,56.75,56.75,56.58,56.58,14138.0,50.9138,50.9138,50.7613,50.7613,14138.0
2016-03-23 14:50:00,56.61,56.61,56.53,56.53,5668.0,50.7882,50.7882,50.7164,50.7164,5668.0
2016-03-23 14:55:00,56.53,56.57,56.52,56.57,6729.0,50.7164,50.7523,50.7074,50.7523,6729.0
2016-03-23 15:00:00,56.57,56.64,56.57,56.57,8367.0,50.7523,50.8151,50.7523,50.7523,8367.0
2016-03-23 15:05:00,56.56,56.61,56.53,56.58,9470.0,50.7433,50.7882,50.7164,50.7613,9470.0
2016-03-23 15:10:00,56.58,56.62,56.58,56.58,10724.0,50.7613,50.7972,50.7613,50.7613,10724.0
2016-03-23 15:15:00,56.57,56.59,56.53,56.55,11623.0,50.7523,50.7702,50.7164,50.7344,11623.0
2016-03-23 15:20:00,56.55,56.56,56.45,56.46,15141.0,50.7344,50.7433,50.6446,50.6536,15141.0
2016-03-23 15:25:00,56.45,56.48,56.44,56.47,10848.0,50.6446,50.6716,50.6357,50.6626,10848.0
2016-03-23 15:30:00,56.48,56.56,56.47,56.51,18555.0,50.6716,50.7433,50.6626,50.6985,18555.0
2016-03-23 15:35:00,56.51,56.57,56.51,56.54,11750.0,50.6985,50.7523,50.6985,50.7254,11750.0
2016-03-23 15:40:00,56.54,56.54,56.35,56.37,35099.0,50.7254,50.7254,50.5549,50.5729,35099.0
2016-03-23 15:45:00,56.36,56.4,56.35,56.35,34612.0,50.5639,50.5998,50.5549,50.5549,34612.0
2016-03-23 15:50:00,56.37,56.39,56.29,56.32,65107.0,50.5729,50.5908,50.5011,50.528,65107.0
2016-03-23 15:55:00,56.3,56.38,56.25,56.33,218716.0,50.5101,50.5818,50.4652,50.537,218716.0
2016-03-24 09:30:00,55.78,55.9,55.6,55.83,26332.0,50.0435,50.1512,49.8821,50.0884,26332.0
2016-03-24 09:35:00,55.83,55.83,55.63,55.79,5300.0,50.0884,50.0884,49.909,50.0525,5300.0
2016-03-24 09:40:00,55.79,55.91,55.79,55.81,3912.0,50.0525,50.1602,50.0525,50.0705,3912.0
2016-03-24 09:45:00,55.78,55.8,55.7,55.72,7300.0,50.0435,50.0615,49.9718,49.9897,7300.0
2016-03-24 09:50:00,55.73,55.81,55.73,55.81,4100.0,49.9987,50.0705,49.9987,50.0705,4100.0
2016-03-24 09:55:00,55.82,55.82,55.71,55.75,4600.0,50.0794,50.0794,49.9807,50.0166,4600.0
2016-03-24 10:00:00,55.77,55.79,55.73,55.75,8397.0,50.0346,50.0525,49.9987,50.0166,8397.0
2016-03-24 10:05:00,55.77,55.9,55.74,55.9,10381.0,50.0346,50.1512,50.0077,50.1512,10381.0
2016-03-24 10:10:00,55.89,56.0,55.88,55.97,6822.0,50.1422,50.2409,50.1333,50.214,6822.0
2016-03-24 10:15:00,55.97,56.07,55.97,56.01,4286.0,50.214,50.3037,50.214,50.2499,4286.0
2016-03-24 10:20:00,55.99,56.01,55.93,55.93,5100.0,50.2319,50.2499,50.1781,50.1781,5100.0
2016-03-24 10:25:00,55.9,55.9,55.83,55.83,4400.0,50.1512,50.1512,50.0884,50.0884,4400.0
2016-03-24 10:30:00,55.86,55.92,55.85,55.9,8977.0,50.1153,50.1691,50.1063,50.1512,8977.0
2016-03-24 10:35:00,55.92,55.94,55.85,55.91,13367.0,50.1691,50.1871,50.1063,50.1602,13367.0
2016-03-24 10:40:00,55.9,55.93,55.87,55.87,4100.0,50.1512,50.1781,50.1243,50.1243,4100.0
2016-03-24 10:45:00,55.85,55.85,55.79,55.8,5919.0,50.1063,50.1063,50.0525,50.0615,5919.0
2016-03-24 10:50:00,55.8,55.82,55.72,55.72,6080.0,50.0615,50.0794,49.9897,49.9897,6080.0
2016-03-24 10:55:00,55.72,55.72,55.65,55.65,6153.0,49.9897,49.9897,49.9269,49.9269,6153.0
2016-03-24 11:00:00,55.64,55.67,55.63,55.63,9978.0,49.9179,49.9449,49.909,49.909,9978.0
2016-03-24 11:05:00,55.65,55.67,55.65,55.65,16800.0,49.9269,49.9449,49.9269,49.9269,16800.0
2016-03-24 11:10:00,55.65,55.67,55.61,55.62,20752.0,49.9269,49.9449,49.891,49.9,20752.0
2016-03-24 11:15:00,55.61,55.61,55.46,55.46,13941.0,49.891,49.891,49.7565,49.7565,13941.0
2016-03-24 11:20:00,55.46,55.46,55.28,55.35,13850.0,49.7565,49.7565,49.595,49.6578,13850.0
2016-03-24 11:25:00,55.36,55.36,55.32,55.33,14087.0,49.6667,49.6667,49.6308,49.6398,14087.0
2016-03-24 11:30:00,55.34,55.36,55.33,55.36,5593.0,49.6488,49.6667,49.6398,49.6667,5593.0
2016-03-24 11:35:00,55.36,55.37,55.33,55.33,6100.0,49.6667,49.6757,49.6398,49.6398,6100.0
2016-03-24 11:40:00,55.33,55.34,55.27,55.27,10940.0,49.6398,49.6488,49.586,49.586,10940.0
2016-03-24 11:45:00,55.26,55.26,55.16,55.17,7384.0,49.577,49.577,49.4873,49.4963,7384.0
2016-03-24 11:50:00,55.15,55.24,55.13,55.2,5529.0,49.4783,49.5591,49.4604,49.5232,5529.0
2016-03-24 11:55:00,55.22,55.22,55.18,55.2,7350.0,49.5411,49.5411,49.5052,49.5232,7350.0
2016-03-24 12:00:00,55.23,55.3,55.23,55.3,4425.0,49.5501,49.6129,49.5501,49.6129,4425.0
2016-03-24 12:05:00,55.3,55.32,55.27,55.32,4442.0,49.6129,49.6308,49.586,49.6308,4442.0
2016-03-24 12:10:00,55.31,55.31,55.23,55.23,5069.0,49.6219,49.6219,49.5501,49.5501,5069.0
2016-03-24 12:15:00,55.23,55.24,55.18,55.19,8901.0,49.5501,49.5591,49.5052,49.5142,8901.0
2016-03-24 12:20:00,55.2,55.23,55.19,55.19,6453.0,49.5232,49.5501,49.5142,49.5142,6453.0
2016-03-24 12:25:00,55.2,55.2,55.18,55.19,4801.0,49.5232,49.5232,49.5052,49.5142,4801.0
2016-03-24 12:30:00,55.21,55.23,55.19,55.19,6561.0,49.5322,49.5501,49.5142,49.5142,6561.0
2016-03-24 12:35:00,55.19,55.26,55.18,55.26,6000.0,49.5142,49.577,49.5052,49.577,6000.0
2016-03-24 12:40:00,55.24,55.29,55.23,55.29,6245.0,49.5591,49.6039,49.5501,49.6039,6245.0
2016-03-24 12:45:00,55.29,55.31,55.27,55.31,6500.0,49.6039,49.6219,49.586,49.6219,6500.0
2016-03-24 12:50:00,55.3,55.4,55.3,55.4,3231.0,49.6129,49.7026,49.6129,49.7026,3231.0
2016-03-24 12:55:00,55.4,55.42,55.38,55.42,4443.0,49.7026,49.7206,49.6847,49.7206,4443.0
2016-03-24 13:00:00,55.42,55.47,55.41,55.45,7227.0,49.7206,49.7654,49.7116,49.7475,7227.0
2016-03-24 13:05:00,55.47,55.5,55.47,55.47,4213.0,49.7654,49.7923,49.7654,49.7654,4213.0
2016-03-24 13:10:00,55.46,55.46,55.4,55.43,4806.0,49.7565,49.7565,49.7026,49.7295,4806.0
2016-03-24 13:15:00,55.43,55.43,55.39,55.41,5009.0,49.7295,49.7295,49.6936,49.7116,5009.0
2016-03-24 13:20:00,55.43,55.43,55.41,55.41,2812.0,49.7295,49.7295,49.7116,49.7116,2812.0
2016-03-24 13:25:00,55.42,55.42,55.34,55.35,3500.0,49.7206,49.7206,49.6488,49.6578,3500.0
2016-03-24 13:30:00,55.34,55.34,55.31,55.32,5032.0,49.6488,49.6488,49.6219,49.6308,5032.0
2016-03-24 13:35:00,55.34,55.38,55.34,55.36,3500.0,49.6488,49.6847,49.6488,49.6667,3500.0
2016-03-24 13:40:00,55.37,55.4,55.37,55.39,4711.0,49.6757,49.7026,49.6757,49.6936,4711.0
2016-03-24 13:45:00,55.37,55.4,55.37,55.38,2822.0,49.6757,49.7026,49.6757,49.6847,2822.0
2016-03-24 13:50:00,55.38,55.4,55.38,55.39,3200.0,49.6847,49.7026,49.6847,49.6936,3200.0
2016-03-24 13:55:00,55.38,55.38,55.34,55.34,4600.0,49.6847,49.6847,49.6488,49.6488,4600.0
2016-03-24 14:00:00,55.34,55.34,55.29,55.31,6800.0,49.6488,49.6488,49.6039,49.6219,6800.0
2016-03-24 14:05:00,55.32,55.34,55.31,55.31,3300.0,49.6308,49.6488,49.6219,49.6219,3300.0
2016-03-24 14:10:00,55.31,55.33,55.29,55.33,6310.0,49.6219,49.6398,49.6039,49.6398,6310.0
2016-03-24 14:15:00,55.33,55.4,55.33,55.39,6309.0,49.6398,49.7026,49.6398,49.6936,6309.0
2016-03-24 14:20:00,55.4,55.48,55.4,55.44,2900.0,49.7026,49.7744,49.7026,49.7385,2900.0
2016-03-24 14:25:00,55.43,55.49,55.41,55.47,7199.0,49.7295,49.7834,49.7116,49.7654,7199.0
2016-03-24 14:30:00,55.46,55.46,55.42,55.46,8800.0,49.7565,49.7565,49.7206,49.7565,8800.0
2016-03-24 14:35:00,55.46,55.55,55.46,55.5,16100.0,49.7565,49.8372,49.7565,49.7923,16100.0
2016-03-24 14:40:00,55.49,55.52,55.49,55.5,7013.0,49.7834,49.8103,49.7834,49.7923,7013.0
2016-03-24 14:45:00,55.51,55.54,55.51,55.51,4144.0,49.8013,49.8282,49.8013,49.8013,4144.0
2016-03-24 14:50:00,55.52,55.53,55.48,55.48,5800.0,49.8103,49.8193,49.7744,49.7744,5800.0
2016-03-24 14:55:00,55.47,55.47,55.45,55.47,8199.0,49.7654,49.7654,49.7475,49.7654,8199.0
2016-03-24 15:00:00,55.47,55.5,55.45,55.47,17608.0,49.7654,49.7923,49.7475,49.7654,17608.0
2016-03-24 15:05:00,55.47,55.49,55.45,55.45,6926.0,49.7654,49.7834,49.7475,49.7475,6926.0
2016-03-24 15:10:00,55.46,55.48,55.45,55.47,12000.0,49.7565,49.7744,49.7475,49.7654,12000.0
2016-03-24 15:15:00,55.47,55.52,55.47,55.47,5077.0,49.7654,49.8103,49.7654,49.7654,5077.0
2016-03-24 15:20:00,55.48,55.48,55.44,55.45,10312.0,49.7744,49.7744,49.7385,49.7475,10312.0
2016-03-24 15:25:00,55.45,55.45,55.4,55.44,14898.0,49.7475,49.7475,49.7026,49.7385,14898.0
2016-03-24 15:30:00,55.46,55.46,55.43,55.45,13553.0,49.7565,49.7565,49.7295,49.7475,13553.0
2016-03-24 15:35:00,55.46,55.49,55.45,55.45,9809.0,49.7565,49.7834,49.7475,49.7475,9809.0
2016-03-24 15:40:00,55.45,55.46,55.44,55.45,11250.0,49.7475,49.7565,49.7385,49.7475,11250.0
2016-03-24 15:45:00,55.45,55.51,55.45,55.48,16368.0,49.7475,49.8013,49.7475,49.7744,16368.0
2016-03-24 15:50:00,55.48,55.49,55.48,55.49,10852.0,49.7744,49.7834,49.7744,49.7834,10852.0
2016-03-24 15:55:00,55.49,55.49,55.43,55.47,59984.0,49.7834,49.7834,49.7295,49.7654,59984.0
2016-03-28 09:30:00,55.72,55.87,55.51,55.73,10559.0,49.9897,50.1243,49.8013,49.9987,10559.0
2016-03-28 09:35:00,55.8,55.8,55.72,55.77,11200.0,50.0615,50.0615,49.9897,50.0346,11200.0
2016-03-28 09:40:00,55.77,55.8,55.74,55.79,16107.0,50.0346,50.0615,50.0077,50.0525,16107.0
2016-03-28 09:45:00,55.8,55.81,55.79,55.8,11878.0,50.0615,50.0705,50.0525,50.0615,11878.0
2016-03-28 09:50:00,55.79,55.82,55.78,55.81,7074.0,50.0525,50.0794,50.0435,50.0705,7074.0
2016-03-28 09:55:00,55.84,55.84,55.77,55.79,4000.0,50.0974,50.0974,50.0346,50.0525,4000.0
2016-03-28 10:00:00,55.79,55.85,55.78,55.84,6844.0,50.0525,50.1063,50.0435,50.0974,6844.0
2016-03-28 10:05:00,55.84,55.86,55.79,55.85,7596.0,50.0974,50.1153,50.0525,50.1063,7596.0
2016-03-28 10:10:00,55.85,55.85,55.83,55.85,5330.0,50.1063,50.1063,50.0884,50.1063,5330.0
2016-03-28 10:15:00,55.85,55.94,55.85,55.94,7200.0,50.1063,50.1871,50.1063,50.1871,7200.0
2016-03-28 10:20:00,55.96,56.0,55.95,55.99,6902.0,50.205,50.2409,50.1961,50.2319,6902.0
2016-03-28 10:25:00,55.99,55.99,55.96,55.99,1850.0,50.2319,50.2319,50.205,50.2319,1850.0
2016-03-28 10:30:00,55.96,55.96,55.91,55.93,6835.0,50.205,50.205,50.1602,50.1781,6835.0
2016-03-28 10:35:00,55.93,55.93,55.85,55.87,5224.0,50.1781,50.1781,50.1063,50.1243,5224.0
2016-03-28 10:40:00,55.87,55.93,55.84,55.93,4566.0,50.1243,50.1781,50.0974,50.1781,4566.0
2016-03-28 10:45:00,55.93,55.93,55.84,55.9,5597.0,50.1781,50.1781,50.0974,50.1512,5597.0
2016-03-28 10:50:00,55.89,55.9,55.85,55.86,4391.0,50.1422,50.1512,50.1063,50.1153,4391.0
2016-03-28 10:55:00,55.87,55.95,55.85,55.95,7595.0,50.1243,50.1961,50.1063,50.1961,7595.0
2016-03-28 11:00:00,55.95,55.95,55.94,55.95,12151.0,50.1961,50.1961,50.1871,50.1961,12151.0
2016-03-28 11:05:00,55.95,55.97,55.94,55.97,10046.0,50.1961,50.214,50.1871,50.214,10046.0
2016-03-28 11:10:00,55.96,55.96,55.93,55.95,8108.0,50.205,50.205,50.1781,50.1961,8108.0
2016-03-28 11:15:00,55.95,55.97,55.94,55.95,17394.0,50.1961,50.214,50.1871,50.1961,17394.0
2016-03-28 11:20:00,55.96,55.98,55.96,55.97,10645.0,50.205,50.223,50.205,50.214,10645.0
2016-03-28 11:25:00,55.98,55.98,55.96,55.98,8332.0,50.223,50.223,50.205,50.223,8332.0
2016-03-28 11:30:00,55.98,55.98,55.97,55.98,6800.0,50.223,50.223,50.214,50.223,6800.0
2016-03-28 11:35:00,55.98,56.0,55.97,56.0,6300.0,50.223,50.2409,50.214,50.2409,6300.0
2016-03-28 11:40:00,55.99,55.99,55.97,55.98,5102.0,50.2319,50.2319,50.214,50.223,5102.0
2016-03-28 11:45:00,55.98,55.99,55.97,55.97,10000.0,50.223,50.2319,50.214,50.214,10000.0
2016-03-28 11:50:00,55.97,55.98,55.94,55.95,23051.0,50.214,50.223,50.1871,50.1961,23051.0
2016-03-28 11:55:00,55.96,55.97,55.95,55.97,6924.0,50.205,50.214,50.1961,50.214,6924.0
2016-03-28 12:00:00,55.96,55.97,55.91,55.92,7560.0,50.205,50.214,50.1602,50.1691,7560.0
2016-03-28 12:05:00,55.91,55.92,55.9,55.9,2854.0,50.1602,50.1691,50.1512,50.1512,2854.0
2016-03-28 12:10:00,55.9,55.91,55.9,55.9,2292.0,50.1512,50.1602,50.1512,50.1512,2292.0
2016-03-28 12:15:00,55.9,55.92,55.88,55.91,13078.0,50.1512,50.1691,50.1333,50.1602,13078.0
2016-03-28 12:20:00,55.92,55.92,55.91,55.92,5900.0,50.1691,50.1691,50.1602,50.1691,5900.0
2016-03-28 12:25:00,55.92,55.93,55.91,55.93,6800.0,50.1691,50.1781,50.1602,50.1781,6800.0
2016-03-28 12:30:00,55.93,56.0,55.93,55.97,6603.0,50.1781,50.2409,50.1781,50.214,6603.0
2016-03-28 12:35:00,55.98,56.0,55.97,56.0,25039.0,50.223,50.2409,50.214,50.2409,25039.0
2016-03-28 12:40:00,56.0,56.08,56.0,56.05,17470.0,50.2409,50.3127,50.2409,50.2858,17470.0
2016-03-28 12:45:00,56.05,56.06,56.05,56.06,20900.0,50.2858,50.2947,50.2858,50.2947,20900.0
2016-03-28 12:50:00,56.05,56.06,56.04,56.06,5730.0,50.2858,50.2947,50.2768,50.2947,5730.0
2016-03-28 12:55:00,56.05,56.08,56.05,56.07,7703.0,50.2858,50.3127,50.2858,50.3037,7703.0
2016-03-28 13:00:00,56.06,56.07,56.05,56.06,4966.0,50.2947,50.3037,50.2858,50.2947,4966.0
2016-03-28 13:05:00,56.06,56.07,56.06,56.07,5298.0,50.2947,50.3037,50.2947,50.3037,5298.0
2016-03-28 13:10:00,56.07,56.07,56.06,56.07,2000.0,50.3037,50.3037,50.2947,50.3037,2000.0
2016-03-28 13:15:00,56.07,56.11,56.07,56.1,4727.0,50.3037,50.3396,50.3037,50.3306,4727.0
2016-03-28 13:20:00,56.1,56.11,56.1,56.1,4000.0,50.3306,50.3396,50.3306,50.3306,4000.0
2016-03-28 13:25:00,56.09,56.09,56.04,56.05,10708.0,50.3217,50.3217,50.2768,50.2858,10708.0
2016-03-28 13:30:00,56.06,56.08,56.03,56.03,3903.0,50.2947,50.3127,50.2678,50.2678,3903.0
2016-03-28 13:35:00,56.02,56.02,56.0,56.01,5700.0,50.2589,50.2589,50.2409,50.2499,5700.0
2016-03-28 13:40:00,56.01,56.03,56.01,56.01,2426.0,50.2499,50.2678,50.2499,50.2499,2426.0
2016-03-28 13:45:00,56.01,56.03,56.01,56.03,5602.0,50.2499,50.2678,50.2499,50.2678,5602.0
2016-03-28 13:50:00,56.03,56.04,56.02,56.04,2400.0,50.2678,50.2768,50.2589,50.2768,2400.0
2016-03-28 13:55:00,56.04,56.04,56.03,56.04,8241.0,50.2768,50.2768,50.2678,50.2768,8241.0
2016-03-28 14:00:00,56.04,56.05,56.03,56.04,7265.0,50.2768,50.2858,50.2678,50.2768,7265.0
2016-03-28 14:05:00,56.05,56.06,56.04,56.05,7552.0,50.2858,50.2947,50.2768,50.2858,7552.0
2016-03-28 14:10:00,56.05,56.07,56.05,56.07,3380.0,50.2858,50.3037,50.2858,50.3037,3380.0
2016-03-28 14:15:00,56.07,56.07,56.06,56.07,5577.0,50.3037,50.3037,50.2947,50.3037,5577.0
2016-03-28 14:20:00,56.07,56.07,56.06,56.07,2700.0,50.3037,50.3037,50.2947,50.3037,2700.0
2016-03-28 14:25:00,56.07,56.07,56.05,56.05,8402.0,50.3037,50.3037,50.2858,50.2858,8402.0
2016-03-28 14:30:00,56.07,56.07,56.03,56.04,4700.0,50.3037,50.3037,50.2678,50.2768,4700.0
2016-03-28 14:35:00,56.04,56.05,56.04,56.04,3940.0,50.2768,50.2858,50.2768,50.2768,3940.0
2016-03-28 14:40:00,56.03,56.05,56.03,56.04,7812.0,50.2678,50.2858,50.2678,50.2768,7812.0
2016-03-28 14:45:00,56.05,56.05,56.03,56.04,2200.0,50.2858,50.2858,50.2678,50.2768,2200.0
2016-03-28 14:50:00,56.05,56.05,56.01,56.01,6724.0,50.2858,50.2858,50.2499,50.2499,6724.0
2016-03-28 14:55:00,56.0,56.01,55.94,55.95,8077.0,50.2409,50.2499,50.1871,50.1961,8077.0
2016-03-28 15:00:00,55.96,56.01,55.93,56.0,247758.0,50.205,50.2499,50.1781,50.2409,247758.0
2016-03-28 15:05:00,56.0,56.03,56.0,56.03,15730.0,50.2409,50.2678,50.2409,50.2678,15730.0
2016-03-28 15:10:00,56.03,56.07,56.02,56.03,9402.0,50.2678,50.3037,50.2589,50.2678,9402.0
2016-03-28 15:15:00,56.04,56.05,56.03,56.05,12538.0,50.2768,50.2858,50.2678,50.2858,12538.0
2016-03-28 15:20:00,56.05,56.05,56.02,56.03,10044.0,50.2858,50.2858,50.2589,50.2678,10044.0
2016-03-28 15:25:00,56.03,56.05,56.03,56.04,8322.0,50.2678,50.2858,50.2678,50.2768,8322.0
2016-03-28 15:30:00,56.04,56.05,56.03,56.04,11505.0,50.2768,50.2858,50.2678,50.2768,11505.0
2016-03-28 15:35:00,56.04,56.05,55.99,56.01,22711.0,50.2768,50.2858,50.2319,50.2499,22711.0
2016-03-28 15:40:00,56.02,56.03,55.99,56.01,20676.0,50.2589,50.2678,50.2319,50.2499,20676.0
2016-03-28 15:45:00,56.01,56.04,55.99,56.0,24905.0,50.2499,50.2768,50.2319,50.2409,24905.0
2016-03-28 15:50:00,56.0,56.01,55.97,55.98,29396.0,50.2409,50.2499,50.214,50.223,29396.0
2016-03-28 15:55:00,55.97,55.99,55.93,55.97,196533.0,50.214,50.2319,50.1781,50.214,196533.0
2016-03-29 09:30:00,56.01,56.01,55.77,55.83,18420.0,50.2499,50.2499,50.0346,50.0884,18420.0
2016-03-29 09:35:00,55.83,55.87,55.71,55.71,13751.0,50.0884,50.1243,49.9807,49.9807,13751.0
2016-03-29 09:40:00,55.77,55.81,55.59,55.65,14712.0,50.0346,50.0705,49.8731,49.9269,14712.0
2016-03-29 09:45:00,55.66,55.76,55.52,55.55,8866.0,49.9359,50.0256,49.8103,49.8372,8866.0
2016-03-29 09:50:00,55.56,55.57,55.52,55.57,10710.0,49.8462,49.8551,49.8103,49.8551,10710.0
2016-03-29 09:55:00,55.57,55.71,55.55,55.65,36387.0,49.8551,49.9807,49.8372,49.9269,36387.0
2016-03-29 10:00:00,55.64,55.67,55.52,55.53,19891.0,49.9179,49.9449,49.8103,49.8193,19891.0
2016-03-29 10:05:00,55.53,55.54,55.39,55.4,29165.0,49.8193,49.8282,49.6936,49.7026,29165.0
2016-03-29 10:10:00,55.41,55.41,55.33,55.37,14535.0,49.7116,49.7116,49.6398,49.6757,14535.0
2016-03-29 10:15:00,55.37,55.39,55.3,55.35,6500.0,49.6757,49.6936,49.6129,49.6578,6500.0
2016-03-29 10:20:00,55.35,55.4,55.31,55.4,3749.0,49.6578,49.7026,49.6219,49.7026,3749.0
2016-03-29 10:25:00,55.39,55.4,55.33,55.36,5850.0,49.6936,49.7026,49.6398,49.6667,5850.0
2016-03-29 10:30:00,55.34,55.41,55.34,55.37,7609.0,49.6488,49.7116,49.6488,49.6757,7609.0
2016-03-29 10:35:00,55.38,55.48,55.37,55.48,8785.0,49.6847,49.7744,49.6757,49.7744,8785.0
2016-03-29 10:40:00,55.45,55.47,55.41,55.46,7429.0,49.7475,49.7654,49.7116,49.7565,7429.0
2016-03-29 10:45:00,55.48,55.55,55.4,55.53,44191.0,49.7744,49.8372,49.7026,49.8193,44191.0
2016-03-29 10:50:00,55.52,55.58,55.49,55.49,10621.0,49.8103,49.8641,49.7834,49.7834,10621.0
2016-03-29 10:55:00,55.47,55.55,55.47,55.54,3399.0,49.7654,49.8372,49.7654,49.8282,3399.0
2016-03-29 11:00:00,55.55,55.57,55.51,55.51,11360.0,49.8372,49.8551,49.8013,49.8013,11360.0
2016-03-29 11:05:00,55.52,55.56,55.49,55.55,10400.0,49.8103,49.8462,49.7834,49.8372,10400.0
2016-03-29 11:10:00,55.55,55.56,55.47,55.5,12625.0,49.8372,49.8462,49.7654,49.7923,12625.0
2016-03-29 11:15:00,55.5,55.56,55.44,55.55,38333.0,49.7923,49.8462,49.7385,49.8372,38333.0
2016-03-29 11:20:00,55.53,55.53,55.47,55.51,9070.0,49.8193,49.8193,49.7654,49.8013,9070.0
2016-03-29 11:25:00,55.5,55.54,55.48,55.52,7576.0,49.7923,49.8282,49.7744,49.8103,7576.0
2016-03-29 11:30:00,55.53,55.54,55.46,55.53,5303.0,49.8193,49.8282,49.7565,49.8193,5303.0
2016-03-29 11:35:00,55.53,55.6,55.53,55.59,5200.0,49.8193,49.8821,49.8193,49.8731,5200.0
2016-03-29 11:40:00,55.6,55.62,55.57,55.62,11100.0,49.8821,49.9,49.8551,49.9,11100.0
2016-03-29 11:45:00,55.63,55.65,55.59,55.63,4300.0,49.909,49.9269,49.8731,49.909,4300.0
2016-03-29 11:50:00,55.65,55.65,55.51,55.51,8600.0,49.9269,49.9269,49.8013,49.8013,8600.0
2016-03-29 11:55:00,55.54,55.6,55.54,55.55,7900.0,49.8282,49.8821,49.8282,49.8372,7900.0
2016-03-29 12:00:00,55.56,55.61,55.55,55.6,6926.0,49.8462,49.891,49.8372,49.8821,6926.0
2016-03-29 12:05:00,55.61,55.61,55.59,55.59,12254.0,49.891,49.891,49.8731,49.8731,12254.0
2016-03-29 12:10:00,55.6,55.61,55.58,55.61,6610.0,49.8821,49.891,49.8641,49.891,6610.0
2016-03-29 12:15:00,55.6,55.61,55.59,55.6,13008.0,49.8821,49.891,49.8731,49.8821,13008.0
2016-03-29 12:20:00,55.59,55.6,55.52,55.52,21077.0,49.8731,49.8821,49.8103,49.8103,21077.0
2016-03-29 12:25:00,55.52,55.57,55.52,55.57,5207.0,49.8103,49.8551,49.8103,49.8551,5207.0
2016-03-29 12:30:00,55.6,55.6,55.56,55.59,9616.0,49.8821,49.8821,49.8462,49.8731,9616.0
2016-03-29 12:35:00,55.59,55.63,55.59,55.6,5810.0,49.8731,49.909,49.8731,49.8821,5810.0
2016-03-29 12:40:00,55.6,55.73,55.6,55.7,21774.0,49.8821,49.9987,49.8821,49.9718,21774.0
2016-03-29 12:45:00,55.7,55.73,55.68,55.71,11617.0,49.9718,49.9987,49.9538,49.9807,11617.0
2016-03-29 12:50:00,55.72,55.77,55.69,55.75,21039.0,49.9897,50.0346,49.9628,50.0166,21039.0
2016-03-29 12:55:00,55.75,55.75,55.67,55.7,15414.0,50.0166,50.0166,49.9449,49.9718,15414.0
2016-03-29 13:00:00,55.7,55.73,55.64,55.65,10199.0,49.9718,49.9987,49.9179,49.9269,10199.0
2016-03-29 13:05:00,55.64,55.7,55.63,55.69,9007.0,49.9179,49.9718,49.909,49.9628,9007.0
2016-03-29 13:10:00,55.69,55.7,55.66,55.66,7655.0,49.9628,49.9718,49.9359,49.9359,7655.0
2016-03-29 13:15:00,55.66,55.67,55.54,55.63,129037.0,49.9359,49.9449,49.8282,49.909,129037.0
2016-03-29 13:20:00,55.61,55.68,55.6,55.65,12931.0,49.891,49.9538,49.8821,49.9269,12931.0
2016-03-29 13:25:00,55.64,55.66,55.62,55.63,19995.0,49.9179,49.9359,49.9,49.909,19995.0
2016-03-29 13:30:00,55.65,55.7,55.63,55.66,20290.0,49.9269,49.9718,49.909,49.9359,20290.0
2016-03-29 13:35:00,55.65,55.81,55.65,55.75,12184.0,49.9269,50.0705,49.9269,50.0166,12184.0
2016-03-29 13:40:00,55.75,55.77,55.65,55.74,26659.0,50.0166,50.0346,49.9269,50.0077,26659.0
2016-03-29 13:45:00,55.73,55.86,55.73,55.86,8431.0,49.9987,50.1153,49.9987,50.1153,8431.0
2016-03-29 13:50:00,55.86,55.86,55.55,55.62,83466.0,50.1153,50.1153,49.8372,49.9,83466.0
2016-03-29 13:55:00,55.65,55.79,55.65,55.77,6594.0,49.9269,50.0525,49.9269,50.0346,6594.0
2016-03-29 14:00:00,55.76,55.85,55.76,55.83,20866.0,50.0256,50.1063,50.0256,50.0884,20866.0
2016-03-29 14:05:00,55.85,56.05,55.84,56.05,13037.0,50.1063,50.2858,50.0974,50.2858,13037.0
2016-03-29 14:10:00,56.06,56.13,56.04,56.06,5146.0,50.2947,50.3575,50.2768,50.2947,5146.0
2016-03-29 14:15:00,56.05,56.13,56.02,56.08,5400.0,50.2858,50.3575,50.2589,50.3127,5400.0
2016-03-29 14:20:00,56.08,56.19,56.08,56.13,4604.0,50.3127,50.4114,50.3127,50.3575,4604.0
2016-03-29 14:25:00,56.13,56.26,56.13,56.24,3713.0,50.3575,50.4742,50.3575,50.4562,3713.0
2016-03-29 14:30:00,56.24,56.26,56.17,56.25,7767.0,50.4562,50.4742,50.3934,50.4652,7767.0
2016-03-29 14:35:00,56.26,56.29,56.25,56.26,9434.0,50.4742,50.5011,50.4652,50.4742,9434.0
2016-03-29 14:40:00,56.26,56.3,56.26,56.28,10109.0,50.4742,50.5101,50.4742,50.4921,10109.0
2016-03-29 14:45:00,56.28,56.34,56.24,56.25,7894.0,50.4921,50.546,50.4562,50.4652,7894.0
2016-03-29 14:50:00,56.24,56.31,56.24,56.27,7157.0,50.4562,50.519,50.4562,50.4831,7157.0
2016-03-29 14:55:00,56.27,56.29,56.26,56.28,5995.0,50.4831,50.5011,50.4742,50.4921,5995.0
2016-03-29 15:00:00,56.27,56.27,56.2,56.22,7096.0,50.4831,50.4831,50.4203,50.4383,7096.0
2016-03-29 15:05:00,56.24,56.28,56.22,56.24,5569.0,50.4562,50.4921,50.4383,50.4562,5569.0
2016-03-29 15:10:00,56.22,56.27,56.22,56.27,4300.0,50.4383,50.4831,50.4383,50.4831,4300.0
2016-03-29 15:15:00,56.25,56.26,56.2,56.2,10111.0,50.4652,50.4742,50.4203,50.4203,10111.0
2016-03-29 15:20:00,56.21,56.25,56.14,56.16,18722.0,50.4293,50.4652,50.3665,50.3845,18722.0
2016-03-29 15:25:00,56.17,56.25,56.15,56.22,9621.0,50.3934,50.4652,50.3755,50.4383,9621.0
2016-03-29 15:30:00,56.21,56.22,56.12,56.14,15206.0,50.4293,50.4383,50.3486,50.3665,15206.0
2016-03-29 15:35:00,56.14,56.17,56.11,56.13,20518.0,50.3665,50.3934,50.3396,50.3575,20518.0
2016-03-29 15:40:00,56.13,56.16,56.11,56.15,22210.0,50.3575,50.3845,50.3396,50.3755,22210.0
2016-03-29 15:45:00,56.16,56.22,56.1,56.21,19676.0,50.3845,50.4383,50.3306,50.4293,19676.0
2016-03-29 15:50:00,56.21,56.27,56.2,56.25,24009.0,50.4293,50.4831,50.4203,50.4652,24009.0
2016-03-29 15:55:00,56.25,56.28,56.2,56.27,94787.0,50.4652,50.4921,50.4203,50.4831,94787.0
2016-03-30 09:30:00,56.63,56.7,56.27,56.6,16998.0,50.8061,50.8689,50.4831,50.7792,16998.0
2016-03-30 09:35:00,56.58,56.65,56.55,56.55,5900.0,50.7613,50.8241,50.7344,50.7344,5900.0
2016-03-30 09:40:00,56.54,56.62,56.54,56.6,6740.0,50.7254,50.7972,50.7254,50.7792,6740.0
2016-03-30 09:45:00,56.62,56.67,56.56,56.59,9944.0,50.7972,50.842,50.7433,50.7702,9944.0
2016-03-30 09:50:00,56.58,56.64,56.52,56.64,9639.0,50.7613,50.8151,50.7074,50.8151,9639.0
2016-03-30 09:55:00,56.62,56.76,56.61,56.72,5696.0,50.7972,50.9228,50.7882,50.8869,5696.0
2016-03-30 10:00:00,56.73,56.8,56.66,56.66,4935.0,50.8958,50.9586,50.833,50.833,4935.0
2016-03-30 10:05:00,56.64,56.75,56.64,56.72,4500.0,50.8151,50.9138,50.8151,50.8869,4500.0
2016-03-30 10:10:00,56.74,56.79,56.67,56.71,4800.0,50.9048,50.9497,50.842,50.8779,4800.0
2016-03-30 10:15:00,56.7,56.85,56.7,56.84,29640.0,50.8689,51.0035,50.8689,50.9945,29640.0
2016-03-30 10:20:00,56.87,57.15,56.87,57.06,16672.0,51.0214,51.2726,51.0214,51.1919,16672.0
2016-03-30 10:25:00,57.05,57.19,57.05,57.11,10575.0,51.1829,51.3085,51.1829,51.2368,10575.0
2016-03-30 10:30:00,57.11,57.15,57.06,57.13,4946.0,51.2368,51.2726,51.1919,51.2547,4946.0
2016-03-30 10:35:00,57.11,57.18,57.1,57.11,4700.0,51.2368,51.2996,51.2278,51.2368,4700.0
2016-03-30 10:40:00,57.12,57.17,57.1,57.17,4200.0,51.2457,51.2906,51.2278,51.2906,4200.0
2016-03-30 10:45:00,57.16,57.17,57.09,57.14,6017.0,51.2816,51.2906,51.2188,51.2637,6017.0
2016-03-30 10:50:00,57.15,57.16,57.12,57.16,2900.0,51.2726,51.2816,51.2457,51.2816,2900.0
2016-03-30 10:55:00,57.16,57.2,57.15,57.19,4998.0,51.2816,51.3175,51.2726,51.3085,4998.0
2016-03-30 11:00:00,57.19,57.22,57.14,57.19,11688.0,51.3085,51.3355,51.2637,51.3085,11688.0
2016-03-30 11:05:00,57.21,57.23,57.18,57.21,8102.0,51.3265,51.3444,51.2996,51.3265,8102.0
2016-03-30 11:10:00,57.19,57.23,57.18,57.18,4820.0,51.3085,51.3444,51.2996,51.2996,4820.0
2016-03-30 11:15:00,57.18,57.18,57.12,57.13,4000.0,51.2996,51.2996,51.2457,51.2547,4000.0
2016-03-30 11:20:00,57.12,57.12,57.0,57.0,3750.0,51.2457,51.2457,51.1381,51.1381,3750.0
2016-03-30 11:25:00,57.0,57.06,57.0,57.02,4804.0,51.1381,51.1919,51.1381,51.156,4804.0
2016-03-30 11:30:00,57.02,57.02,56.88,56.88,3100.0,51.156,51.156,51.0304,51.0304,3100.0
2016-03-30 11:35:00,56.9,56.95,56.85,56.85,4215.0,51.0484,51.0932,51.0035,51.0035,4215.0
2016-03-30 11:40:00,56.83,56.91,56.83,56.91,4467.0,50.9856,51.0573,50.9856,51.0573,4467.0
2016-03-30 11:45:00,56.91,56.98,56.9,56.94,3600.0,51.0573,51.1201,51.0484,51.0842,3600.0
2016-03-30 11:50:00,56.92,56.94,56.92,56.93,3400.0,51.0663,51.0842,51.0663,51.0753,3400.0
2016-03-30 11:55:00,56.93,56.98,56.88,56.98,5396.0,51.0753,51.1201,51.0304,51.1201,5396.0
2016-03-30 12:00:00,56.95,56.96,56.89,56.89,3100.0,51.0932,51.1022,51.0394,51.0394,3100.0
2016-03-30 12:05:00,56.89,56.93,56.87,56.91,4400.0,51.0394,51.0753,51.0214,51.0573,4400.0
2016-03-30 12:10:00,56.91,56.98,56.9,56.98,4400.0,51.0573,51.1201,51.0484,51.1201,4400.0
2016-03-30 12:15:00,56.98,56.99,56.91,56.91,2224.0,51.1201,51.1291,51.0573,51.0573,2224.0
2016-03-30 12:20:00,56.91,56.93,56.86,56.86,11254.0,51.0573,51.0753,51.0125,51.0125,11254.0
2016-03-30 12:25:00,56.86,56.86,56.84,56.85,3500.0,51.0125,51.0125,50.9945,51.0035,3500.0
2016-03-30 12:30:00,56.85,56.89,56.85,56.88,4357.0,51.0035,51.0394,51.0035,51.0304,4357.0
2016-03-30 12:35:00,56.88,56.88,56.83,56.86,5032.0,51.0304,51.0304,50.9856,51.0125,5032.0
2016-03-30 12:40:00,56.86,56.87,56.85,56.85,5695.0,51.0125,51.0214,51.0035,51.0035,5695.0
2016-03-30 12:45:00,56.85,56.89,56.85,56.89,2500.0,51.0035,51.0394,51.0035,51.0394,2500.0
2016-03-30 12:50:00,56.9,56.93,56.9,56.9,6400.0,51.0484,51.0753,51.0484,51.0484,6400.0
2016-03-30 12:55:00,56.9,56.94,56.9,56.91,7570.0,51.0484,51.0842,51.0484,51.0573,7570.0
2016-03-30 13:00:00,56.9,56.93,56.89,56.9,6989.0,51.0484,51.0753,51.0394,51.0484,6989.0
2016-03-30 13:05:00,56.88,56.88,56.84,56.84,1300.0,51.0304,51.0304,50.9945,50.9945,1300.0
2016-03-30 13:10:00,56.81,56.83,56.78,56.82,6235.0,50.9676,50.9856,50.9407,50.9766,6235.0
2016-03-30 13:15:00,56.82,56.85,56.8,56.84,7013.0,50.9766,51.0035,50.9586,50.9945,7013.0
2016-03-30 13:20:00,56.85,56.9,56.84,56.9,5803.0,51.0035,51.0484,50.9945,51.0484,5803.0
2016-03-30 13:25:00,56.91,56.93,56.9,56.9,6400.0,51.0573,51.0753,51.0484,51.0484,6400.0
2016-03-30 13:30:00,56.91,56.91,56.86,56.89,5309.0,51.0573,51.0573,51.0125,51.0394,5309.0
2016-03-30 13:35:00,56.89,56.91,56.88,56.88,4200.0,51.0394,51.0573,51.0304,51.0304,4200.0
2016-03-30 13:40:00,56.88,56.92,56.88,56.91,4219.0,51.0304,51.0663,51.0304,51.0573,4219.0
2016-03-30 13:45:00,56.92,56.93,56.91,56.92,3818.0,51.0663,51.0753,51.0573,51.0663,3818.0
2016-03-30 13:50:00,56.92,56.96,56.92,56.94,6968.0,51.0663,51.1022,51.0663,51.0842,6968.0
2016-03-30 13:55:00,56.94,56.94,56.87,56.93,10802.0,51.0842,51.0842,51.0214,51.0753,10802.0
2016-03-30 14:00:00,56.92,57.01,56.9,56.98,28115.0,51.0663,51.147,51.0484,51.1201,28115.0
2016-03-30 14:05:00,56.98,57.01,56.98,56.99,18192.0,51.1201,51.147,51.1201,51.1291,18192.0
2016-03-30 14:10:00,56.98,56.99,56.93,56.93,8172.0,51.1201,51.1291,51.0753,51.0753,8172.0
2016-03-30 14:15:00,56.93,56.95,56.91,56.94,8048.0,51.0753,51.0932,51.0573,51.0842,8048.0
2016-03-30 14:20:00,56.95,56.96,56.92,56.96,9229.0,51.0932,51.1022,51.0663,51.1022,9229.0
2016-03-30 14:25:00,56.96,57.0,56.9,56.93,18105.0,51.1022,51.1381,51.0484,51.0753,18105.0
2016-03-30 14:30:00,56.93,56.95,56.93,56.94,6425.0,51.0753,51.0932,51.0753,51.0842,6425.0
2016-03-30 14:35:00,56.93,56.93,56.87,56.87,3210.0,51.0753,51.0753,51.0214,51.0214,3210.0
2016-03-30 14:40:00,56.87,56.87,56.8,56.82,4521.0,51.0214,51.0214,50.9586,50.9766,4521.0
2016-03-30 14:45:00,56.79,56.89,56.78,56.87,6749.0,50.9497,51.0394,50.9407,51.0214,6749.0
2016-03-30 14:50:00,56.88,56.88,56.84,56.87,3900.0,51.0304,51.0304,50.9945,51.0214,3900.0
2016-03-30 14:55:00,56.86,56.86,56.8,56.8,7803.0,51.0125,51.0125,50.9586,50.9586,7803.0
2016-03-30 15:00:00,56.8,56.99,56.8,56.95,26850.0,50.9586,51.1291,50.9586,51.0932,26850.0
2016-03-30 15:05:00,56.95,56.96,56.92,56.93,4797.0,51.0932,51.1022,51.0663,51.0753,4797.0
2016-03-30 15:10:00,56.94,56.95,56.92,56.95,5082.0,51.0842,51.0932,51.0663,51.0932,5082.0
2016-03-30 15:15:00,56.94,56.95,56.93,56.95,4395.0,51.0842,51.0932,51.0753,51.0932,4395.0
2016-03-30 15:20:00,56.96,56.98,56.95,56.96,5700.0,51.1022,51.1201,51.0932,51.1022,5700.0
2016-03-30 15:25:00,56.96,56.99,56.95,56.96,6327.0,51.1022,51.1291,51.0932,51.1022,6327.0
2016-03-30 15:30:00,56.96,56.97,56.94,56.95,16439.0,51.1022,51.1112,51.0842,51.0932,16439.0
2016-03-30 15:35:00,56.96,57.0,56.95,56.95,12828.0,51.1022,51.1381,51.0932,51.0932,12828.0
2016-03-30 15:40:00,56.95,56.97,56.94,56.96,11919.0,51.0932,51.1112,51.0842,51.1022,11919.0
2016-03-30 15:45:00,56.96,56.98,56.94,56.96,8931.0,51.1022,51.1201,51.0842,51.1022,8931.0
2016-03-30 15:50:00,56.95,56.99,56.93,56.94,21675.0,51.0932,51.1291,51.0753,51.0842,21675.0
2016-03-30 15:55:00,56.94,56.94,56.85,56.89,46788.0,51.0842,51.0842,51.0035,51.0394,46788.0
2016-03-31 09:30:00,56.84,57.15,56.84,57.13,4585.0,50.9945,51.2726,50.9945,51.2547,4585.0
2016-03-31 09:35:00,57.04,57.14,57.04,57.09,4000.0,51.174,51.2637,51.174,51.2188,4000.0
2016-03-31 09:40:00,57.13,57.14,57.05,57.11,4234.0,51.2547,51.2637,51.1829,51.2368,4234.0
2016-03-31 09:45:00,57.13,57.16,57.11,57.12,6575.0,51.2547,51.2816,51.2368,51.2457,6575.0
2016-03-31 09:50:00,57.13,57.18,57.08,57.11,12587.0,51.2547,51.2996,51.2098,51.2368,12587.0
2016-03-31 09:55:00,57.16,57.2,57.1,57.18,6981.0,51.2816,51.3175,51.2278,51.2996,6981.0
2016-03-31 10:00:00,57.18,57.22,57.17,57.2,3977.0,51.2996,51.3355,51.2906,51.3175,3977.0
2016-03-31 10:05:00,57.19,57.22,57.17,57.19,5412.0,51.3085,51.3355,51.2906,51.3085,5412.0
2016-03-31 10:10:00,57.2,57.33,57.18,57.26,9009.0,51.3175,51.4341,51.2996,51.3713,9009.0
2016-03-31 10:15:00,57.26,57.32,57.26,57.32,3800.0,51.3713,51.4252,51.3713,51.4252,3800.0
2016-03-31 10:20:00,57.31,57.41,57.31,57.38,5330.0,51.4162,51.5059,51.4162,51.479,5330.0
2016-03-31 10:25:00,57.38,57.43,57.32,57.35,4800.0,51.479,51.5239,51.4252,51.4521,4800.0
2016-03-31 10:30:00,57.36,57.37,57.33,57.36,5270.0,51.4611,51.47,51.4341,51.4611,5270.0
2016-03-31 10:35:00,57.36,57.42,57.36,57.38,4500.0,51.4611,51.5149,51.4611,51.479,4500.0
2016-03-31 10:40:00,57.39,57.46,57.39,57.46,3609.0,51.488,51.5508,51.488,51.5508,3609.0
2016-03-31 10:45:00,57.45,57.49,57.44,57.47,4100.0,51.5418,51.5777,51.5328,51.5597,4100.0
2016-03-31 10:50:00,57.48,57.54,57.47,57.52,7201.0,51.5687,51.6225,51.5597,51.6046,7201.0
2016-03-31 10:55:00,57.52,57.66,57.52,57.64,26982.0,51.6046,51.7302,51.6046,51.7123,26982.0
2016-03-31 11:00:00,57.65,57.7,57.64,57.68,9815.0,51.7212,51.7661,51.7123,51.7481,9815.0
2016-03-31 11:05:00,57.67,57.72,57.64,57.72,14300.0,51.7392,51.784,51.7123,51.784,14300.0
2016-03-31 11:10:00,57.72,57.77,57.72,57.76,5300.0,51.784,51.8289,51.784,51.8199,5300.0
2016-03-31 11:15:00,57.77,57.87,57.77,57.84,8224.0,51.8289,51.9186,51.8289,51.8917,8224.0
2016-03-31 11:20:00,57.82,57.86,57.77,57.86,7320.0,51.8737,51.9096,51.8289,51.9096,7320.0
2016-03-31 11:25:00,57.86,57.87,57.83,57.86,6360.0,51.9096,51.9186,51.8827,51.9096,6360.0
2016-03-31 11:30:00,57.86,57.9,57.83,57.86,11199.0,51.9096,51.9455,51.8827,51.9096,11199.0
2016-03-31 11:35:00,57.87,57.93,57.87,57.92,6224.0,51.9186,51.9724,51.9186,51.9635,6224.0
2016-03-31 11:40:00,57.92,57.97,57.92,57.95,4700.0,51.9635,52.0083,51.9635,51.9904,4700.0
2016-03-31 11:45:00,57.96,57.97,57.93,57.97,6281.0,51.9993,52.0083,51.9724,52.0083,6281.0
2016-03-31 11:50:00,57.97,58.0,57.97,57.98,6338.0,52.0083,52.0352,52.0083,52.0173,6338.0
2016-03-31 11:55:00,57.98,58.15,57.96,58.11,14832.0,52.0173,52.1698,51.9993,52.1339,14832.0
2016-03-31 12:00:00,58.12,58.21,58.1,58.21,12611.0,52.1429,52.2236,52.125,52.2236,12611.0
2016-03-31 12:05:00,58.2,58.2,58.06,58.08,19183.0,52.2147,52.2147,52.0891,52.107,19183.0
2016-03-31 12:10:00,58.08,58.09,57.99,58.02,5100.0,52.107,52.116,52.0263,52.0532,5100.0
2016-03-31 12:15:00,58.02,58.09,58.02,58.08,6803.0,52.0532,52.116,52.0532,52.107,6803.0
2016-03-31 12:20:00,58.09,58.11,58.07,58.1,5113.0,52.116,52.1339,52.098,52.125,5113.0
2016-03-31 12:25:00,58.09,58.15,58.08,58.12,7330.0,52.116,52.1698,52.107,52.1429,7330.0
2016-03-31 12:30:00,58.12,58.12,58.06,58.07,2555.0,52.1429,52.1429,52.0891,52.098,2555.0
2016-03-31 12:35:00,58.07,58.12,58.06,58.12,7303.0,52.098,52.1429,52.0891,52.1429,7303.0
2016-03-31 12:40:00,58.11,58.11,58.08,58.11,3400.0,52.1339,52.1339,52.107,52.1339,3400.0
2016-03-31 12:45:00,58.11,58.16,58.1,58.14,3906.0,52.1339,52.1788,52.125,52.1608,3906.0
2016-03-31 12:50:00,58.13,58.16,58.1,58.11,5729.0,52.1519,52.1788,52.125,52.1339,5729.0
2016-03-31 12:55:00,58.11,58.11,58.07,58.07,3717.0,52.1339,52.1339,52.098,52.098,3717.0
2016-03-31 13:00:00,58.06,58.06,57.96,58.01,4624.0,52.0891,52.0891,51.9993,52.0442,4624.0
2016-03-31 13:05:00,58.0,58.07,57.98,58.07,3676.0,52.0352,52.098,52.0173,52.098,3676.0
2016-03-31 13:10:00,58.07,58.07,57.88,57.9,27640.0,52.098,52.098,51.9276,51.9455,27640.0
2016-03-31 13:15:00,57.89,57.89,57.81,57.81,10606.0,51.9365,51.9365,51.8648,51.8648,10606.0
2016-03-31 13:20:00,57.82,57.82,57.7,57.71,10245.0,51.8737,51.8737,51.7661,51.7751,10245.0
2016-03-31 13:25:00,57.69,57.74,57.66,57.72,8455.0,51.7571,51.802,51.7302,51.784,8455.0
2016-03-31 13:30:00,57.74,57.83,57.74,57.83,2300.0,51.802,51.8827,51.802,51.8827,2300.0
2016-03-31 13:35:00,57.83,57.91,57.83,57.88,6709.0,51.8827,51.9545,51.8827,51.9276,6709.0
2016-03-31 13:40:00,57.87,57.87,57.78,57.84,4201.0,51.9186,51.9186,51.8379,51.8917,4201.0
2016-03-31 13:45:00,57.85,57.87,57.83,57.84,14400.0,51.9007,51.9186,51.8827,51.8917,14400.0
2016-03-31 13:50:00,57.84,57.84,57.78,57.78,6694.0,51.8917,51.8917,51.8379,51.8379,6694.0
2016-03-31 13:55:00,57.77,57.8,57.75,57.79,9668.0,51.8289,51.8558,51.8109,51.8468,9668.0
2016-03-31 14:00:00,57.79,57.8,57.76,57.8,8335.0,51.8468,51.8558,51.8199,51.8558,8335.0
2016-03-31 14:05:00,57.79,57.8,57.72,57.73,11011.0,51.8468,51.8558,51.784,51.793,11011.0
2016-03-31 14:10:00,57.72,57.77,57.72,57.74,16800.0,51.784,51.8289,51.784,51.802,16800.0
2016-03-31 14:15:00,57.74,57.77,57.72,57.77,5900.0,51.802,51.8289,51.784,51.8289,5900.0
2016-03-31 14:20:00,57.77,57.77,57.71,57.75,11066.0,51.8289,51.8289,51.7751,51.8109,11066.0
2016-03-31 14:25:00,57.75,57.82,57.73,57.82,11219.0,51.8109,51.8737,51.793,51.8737,11219.0
2016-03-31 14:30:00,57.81,57.87,57.8,57.83,12757.0,51.8648,51.9186,51.8558,51.8827,12757.0
2016-03-31 14:35:00,57.83,57.86,57.78,57.86,6418.0,51.8827,51.9096,51.8379,51.9096,6418.0
2016-03-31 14:40:00,57.85,57.86,57.81,57.82,6300.0,51.9007,51.9096,51.8648,51.8737,6300.0
2016-03-31 14:45:00,57.81,57.88,57.81,57.88,7569.0,51.8648,51.9276,51.8648,51.9276,7569.0
2016-03-31 14:50:00,57.88,57.96,57.86,57.96,9315.0,51.9276,51.9993,51.9096,51.9993,9315.0
2016-03-31 14:55:00,57.96,57.96,57.92,57.94,13486.0,51.9993,51.9993,51.9635,51.9814,13486.0
2016-03-31 15:00:00,57.94,57.95,57.9,57.94,16188.0,51.9814,51.9904,51.9455,51.9814,16188.0
2016-03-31 15:05:00,57.95,57.97,57.92,57.97,7498.0,51.9904,52.0083,51.9635,52.0083,7498.0
2016-03-31 15:10:00,57.97,58.0,57.95,58.0,9200.0,52.0083,52.0352,51.9904,52.0352,9200.0
2016-03-31 15:15:00,58.0,58.0,57.97,57.99,11429.0,52.0352,52.0352,52.0083,52.0263,11429.0
2016-03-31 15:20:00,57.99,58.03,57.94,57.99,35598.0,52.0263,52.0621,51.9814,52.0263,35598.0
2016-03-31 15:25:00,57.99,58.02,57.94,57.96,14177.0,52.0263,52.0532,51.9814,51.9993,14177.0
2016-03-31 15:30:00,57.96,57.96,57.93,57.93,18523.0,51.9993,51.9993,51.9724,51.9724,18523.0
2016-03-31 15:35:00,57.93,57.94,57.92,57.94,14000.0,51.9724,51.9814,51.9635,51.9814,14000.0
2016-03-31 15:40:00,57.94,57.94,57.9,57.94,25864.0,51.9814,51.9814,51.9455,51.9814,25864.0
2016-03-31 15:45:00,57.94,57.99,57.88,57.88,44341.0,51.9814,52.0263,51.9276,51.9276,44341.0
2016-03-31 15:50:00,57.88,57.91,57.87,57.87,32271.0,51.9276,51.9545,51.9186,51.9186,32271.0
2016-03-31 15:55:00,57.87,57.89,57.79,57.83,97484.0,51.9186,51.9365,51.8468,51.8827,97484.0
2016-04-01 09:30:00,57.57,57.81,57.33,57.47,20558.0,51.6495,51.8648,51.4341,51.5597,20558.0
2016-04-01 09:35:00,57.45,57.66,57.45,57.52,8896.0,51.5418,51.7302,51.5418,51.6046,8896.0
2016-04-01 09:40:00,57.54,57.65,57.48,57.65,3500.0,51.6225,51.7212,51.5687,51.7212,3500.0
2016-04-01 09:45:00,57.62,57.74,57.58,57.73,6693.0,51.6943,51.802,51.6584,51.793,6693.0
2016-04-01 09:50:00,57.75,57.82,57.69,57.72,4864.0,51.8109,51.8737,51.7571,51.784,4864.0
2016-04-01 09:55:00,57.76,57.8,57.67,57.71,4020.0,51.8199,51.8558,51.7392,51.7751,4020.0
2016-04-01 10:00:00,57.72,57.73,57.6,57.64,10477.0,51.784,51.793,51.6764,51.7123,10477.0
2016-04-01 10:05:00,57.7,57.78,57.7,57.78,5257.0,51.7661,51.8379,51.7661,51.8379,5257.0
2016-04-01 10:10:00,57.79,57.93,57.79,57.9,5600.0,51.8468,51.9724,51.8468,51.9455,5600.0
2016-04-01 10:15:00,57.91,57.93,57.79,57.81,5745.0,51.9545,51.9724,51.8468,51.8648,5745.0
2016-04-01 10:20:00,57.85,57.93,57.84,57.93,1300.0,51.9007,51.9724,51.8917,51.9724,1300.0
2016-04-01 10:25:00,57.93,57.95,57.89,57.94,7800.0,51.9724,51.9904,51.9365,51.9814,7800.0
2016-04-01 10:30:00,57.92,57.93,57.89,57.93,4397.0,51.9635,51.9724,51.9365,51.9724,4397.0
2016-04-01 10:35:00,57.93,58.02,57.93,58.01,4607.0,51.9724,52.0532,51.9724,52.0442,4607.0
2016-04-01 10:40:00,58.01,58.07,58.01,58.04,4400.0,52.0442,52.098,52.0442,52.0711,4400.0
2016-04-01 10:45:00,58.03,58.07,58.01,58.06,7315.0,52.0621,52.098,52.0442,52.0891,7315.0
2016-04-01 10:50:00,58.07,58.16,58.06,58.15,10518.0,52.098,52.1788,52.0891,52.1698,10518.0
2016-04-01 10:55:00,58.15,58.27,58.15,58.27,5020.0,52.1698,52.2775,52.1698,52.2775,5020.0
2016-04-01 11:00:00,58.29,58.37,58.27,58.35,9085.0,52.2954,52.3672,52.2775,52.3492,9085.0
2016-04-01 11:05:00,58.34,58.37,58.29,58.37,4770.0,52.3403,52.3672,52.2954,52.3672,4770.0
2016-04-01 11:10:00,58.35,58.41,58.31,58.39,11897.0,52.3492,52.4031,52.3134,52.3851,11897.0
2016-04-01 11:15:00,58.39,58.42,58.38,58.4,11995.0,52.3851,52.412,52.3762,52.3941,11995.0
2016-04-01 11:20:00,58.4,58.45,58.38,58.45,5800.0,52.3941,52.439,52.3762,52.439,5800.0
2016-04-01 11:25:00,58.45,58.51,58.45,58.45,7032.0,52.439,52.4928,52.439,52.439,7032.0
2016-04-01 11:30:00,58.46,58.48,58.43,58.43,1900.0,52.4479,52.4659,52.421,52.421,1900.0
2016-04-01 11:35:00,58.45,58.53,58.45,58.48,7400.0,52.439,52.5107,52.439,52.4659,7400.0
2016-04-01 11:40:00,58.47,58.54,58.46,58.54,6300.0,52.4569,52.5197,52.4479,52.5197,6300.0
2016-04-01 11:45:00,58.54,58.54,58.51,58.52,4300.0,52.5197,52.5197,52.4928,52.5018,4300.0
2016-04-01 11:50:00,58.52,58.52,58.47,58.47,5648.0,52.5018,52.5018,52.4569,52.4569,5648.0
2016-04-01 11:55:00,58.47,58.47,58.44,58.46,3000.0,52.4569,52.4569,52.43,52.4479,3000.0
2016-04-01 12:00:00,58.49,58.52,58.47,58.48,3086.0,52.4748,52.5018,52.4569,52.4659,3086.0
2016-04-01 12:05:00,58.47,58.47,58.44,58.44,1900.0,52.4569,52.4569,52.43,52.43,1900.0
2016-04-01 12:10:00,58.45,58.47,58.43,58.46,3920.0,52.439,52.4569,52.421,52.4479,3920.0
2016-04-01 12:15:00,58.46,58.51,58.46,58.49,6393.0,52.4479,52.4928,52.4479,52.4748,6393.0
2016-04-01 12:20:00,58.5,58.5,58.44,58.47,5378.0,52.4838,52.4838,52.43,52.4569,5378.0
2016-04-01 12:25:00,58.47,58.52,58.47,58.51,1800.0,52.4569,52.5018,52.4569,52.4928,1800.0
2016-04-01 12:30:00,58.52,58.52,58.47,58.48,3698.0,52.5018,52.5018,52.4569,52.4659,3698.0
2016-04-01 12:35:00,58.47,58.47,58.42,58.45,3400.0,52.4569,52.4569,52.412,52.439,3400.0
2016-04-01 12:40:00,58.45,58.51,58.45,58.5,6309.0,52.439,52.4928,52.439,52.4838,6309.0
2016-04-01 12:45:00,58.5,58.51,58.48,58.49,7500.0,52.4838,52.4928,52.4659,52.4748,7500.0
2016-04-01 12:50:00,58.47,58.5,58.47,58.49,3200.0,52.4569,52.4838,52.4569,52.4748,3200.0
2016-04-01 12:55:00,58.49,58.53,58.49,58.52,5765.0,52.4748,52.5107,52.4748,52.5018,5765.0
2016-04-01 13:00:00,58.52,58.53,58.51,58.52,3379.0,52.5018,52.5107,52.4928,52.5018,3379.0
2016-04-01 13:05:00,58.52,58.52,58.46,58.48,4976.0,52.5018,52.5018,52.4479,52.4659,4976.0
2016-04-01 13:10:00,58.48,58.52,58.48,58.5,5496.0,52.4659,52.5018,52.4659,52.4838,5496.0
2016-04-01 13:15:00,58.5,58.51,58.48,58.51,4810.0,52.4838,52.4928,52.4659,52.4928,4810.0
2016-04-01 13:20:00,58.51,58.55,58.51,58.55,1100.0,52.4928,52.5287,52.4928,52.5287,1100.0
2016-04-01 13:25:00,58.55,58.55,58.52,58.53,5452.0,52.5287,52.5287,52.5018,52.5107,5452.0
2016-04-01 13:30:00,58.54,58.56,58.52,58.56,7366.0,52.5197,52.5376,52.5018,52.5376,7366.0
2016-04-01 13:35:00,58.54,58.54,58.5,58.53,3700.0,52.5197,52.5197,52.4838,52.5107,3700.0
2016-04-01 13:40:00,58.52,58.56,58.52,58.56,2400.0,52.5018,52.5376,52.5018,52.5376,2400.0
2016-04-01 13:45:00,58.57,58.58,58.56,58.57,1700.0,52.5466,52.5556,52.5376,52.5466,1700.0
2016-04-01 13:50:00,58.57,58.62,58.53,58.54,8925.0,52.5466,52.5915,52.5107,52.5197,8925.0
2016-04-01 13:55:00,58.53,58.57,58.53,58.56,3326.0,52.5107,52.5466,52.5107,52.5376,3326.0
2016-04-01 14:00:00,58.56,58.61,58.56,58.61,3493.0,52.5376,52.5825,52.5376,52.5825,3493.0
2016-04-01 14:05:00,58.61,58.63,58.61,58.63,3300.0,52.5825,52.6004,52.5825,52.6004,3300.0
2016-04-01 14:10:00,58.63,58.71,58.63,58.7,9738.0,52.6004,52.6722,52.6004,52.6632,9738.0
2016-04-01 14:15:00,58.71,58.71,58.66,58.66,5364.0,52.6722,52.6722,52.6274,52.6274,5364.0
2016-04-01 14:20:00,58.66,58.71,58.66,58.71,6888.0,52.6274,52.6722,52.6274,52.6722,6888.0
2016-04-01 14:25:00,58.71,58.73,58.7,58.72,7268.0,52.6722,52.6902,52.6632,52.6812,7268.0
2016-04-01 14:30:00,58.73,58.74,58.7,58.73,8539.0,52.6902,52.6991,52.6632,52.6902,8539.0
2016-04-01 14:35:00,58.73,58.77,58.73,58.77,5918.0,52.6902,52.726,52.6902,52.726,5918.0
2016-04-01 14:40:00,58.78,58.82,58.78,58.81,5880.0,52.735,52.7709,52.735,52.7619,5880.0
2016-04-01 14:45:00,58.82,58.87,58.82,58.87,9559.0,52.7709,52.8158,52.7709,52.8158,9559.0
2016-04-01 14:50:00,58.85,58.87,58.85,58.87,3200.0,52.7978,52.8158,52.7978,52.8158,3200.0
2016-04-01 14:55:00,58.86,58.87,58.85,58.87,4092.0,52.8068,52.8158,52.7978,52.8158,4092.0
2016-04-01 15:00:00,58.87,58.88,58.81,58.82,12897.0,52.8158,52.8247,52.7619,52.7709,12897.0
2016-04-01 15:05:00,58.82,58.87,58.81,58.87,8920.0,52.7709,52.8158,52.7619,52.8158,8920.0
2016-04-01 15:10:00,58.86,58.89,58.85,58.85,10315.0,52.8068,52.8337,52.7978,52.7978,10315.0
2016-04-01 15:15:00,58.86,58.88,58.85,58.85,10613.0,52.8068,52.8247,52.7978,52.7978,10613.0
2016-04-01 15:20:00,58.86,58.88,58.85,58.86,15532.0,52.8068,52.8247,52.7978,52.8068,15532.0
2016-04-01 15:25:00,58.87,58.88,58.85,58.87,13726.0,52.8158,52.8247,52.7978,52.8158,13726.0
2016-04-01 15:30:00,58.87,58.93,58.86,58.92,17808.0,52.8158,52.8696,52.8068,52.8606,17808.0
2016-04-01 15:35:00,58.93,58.99,58.92,58.94,22387.0,52.8696,52.9234,52.8606,52.8786,22387.0
2016-04-01 15:40:00,58.93,58.94,58.87,58.87,18177.0,52.8696,52.8786,52.8158,52.8158,18177.0
2016-04-01 15:45:00,58.88,58.94,58.87,58.92,23574.0,52.8247,52.8786,52.8158,52.8606,23574.0
2016-04-01 15:50:00,58.92,58.92,58.85,58.88,33007.0,52.8606,52.8606,52.7978,52.8247,33007.0
2016-04-01 15:55:00,58.88,59.02,58.88,58.99,94356.0,52.8247,52.9503,52.8247,52.9234,94356.0
2016-04-04 09:30:00,58.74,58.74,58.44,58.49,41170.0,52.6991,52.6991,52.43,52.4748,41170.0
2016-04-04 09:35:00,58.46,58.65,58.44,58.54,14279.0,52.4479,52.6184,52.43,52.5197,14279.0
2016-04-04 09:40:00,58.53,58.53,58.29,58.33,10422.0,52.5107,52.5107,52.2954,52.3313,10422.0
2016-04-04 09:45:00,58.37,58.6,58.36,58.57,20450.0,52.3672,52.5735,52.3582,52.5466,20450.0
2016-04-04 09:50:00,58.55,58.57,58.48,58.52,21000.0,52.5287,52.5466,52.4659,52.5018,21000.0
2016-04-04 09:55:00,58.52,58.55,58.44,58.48,7375.0,52.5018,52.5287,52.43,52.4659,7375.0
2016-04-04 10:00:00,58.5,58.63,58.48,58.55,17700.0,52.4838,52.6004,52.4659,52.5287,17700.0
2016-04-04 10:05:00,58.55,58.61,58.53,58.55,23629.0,52.5287,52.5825,52.5107,52.5287,23629.0
2016-04-04 10:10:00,58.56,58.58,58.54,58.56,27886.0,52.5376,52.5556,52.5197,52.5376,27886.0
2016-04-04 10:15:00,58.56,58.62,58.54,58.59,13283.0,52.5376,52.5915,52.5197,52.5646,13283.0
2016-04-04 10:20:00,58.59,58.62,58.54,58.55,10112.0,52.5646,52.5915,52.5197,52.5287,10112.0
2016-04-04 10:25:00,58.56,58.79,58.56,58.76,22489.0,52.5376,52.744,52.5376,52.7171,22489.0
2016-04-04 10:30:00,58.76,58.82,58.75,58.77,15002.0,52.7171,52.7709,52.7081,52.726,15002.0
2016-04-04 10:35:00,58.76,58.81,58.75,58.8,12220.0,52.7171,52.7619,52.7081,52.753,12220.0
2016-04-04 10:40:00,58.79,58.8,58.75,58.79,10018.0,52.744,52.753,52.7081,52.744,10018.0
2016-04-04 10:45:00,58.8,58.83,58.76,58.76,13680.0,52.753,52.7799,52.7171,52.7171,13680.0
2016-04-04 10:50:00,58.77,58.8,58.72,58.73,8365.0,52.726,52.753,52.6812,52.6902,8365.0
2016-04-04 10:55:00,58.73,58.73,58.6,58.62,6000.0,52.6902,52.6902,52.5735,52.5915,6000.0
2016-04-04 11:00:00,58.61,58.62,58.59,58.62,5621.0,52.5825,52.5915,52.5646,52.5915,5621.0
2016-04-04 11:05:00,58.61,58.67,58.55,58.67,13845.0,52.5825,52.6363,52.5287,52.6363,13845.0
2016-04-04 11:10:00,58.67,58.72,58.65,58.68,7332.0,52.6363,52.6812,52.6184,52.6453,7332.0
2016-04-04 11:15:00,58.69,58.71,58.67,58.7,4899.0,52.6543,52.6722,52.6363,52.6632,4899.0
2016-04-04 11:20:00,58.71,58.73,58.69,58.73,16655.0,52.6722,52.6902,52.6543,52.6902,16655.0
2016-04-04 11:25:00,58.72,58.73,58.68,58.7,10417.0,52.6812,52.6902,52.6453,52.6632,10417.0
2016-04-04 11:30:00,58.69,58.8,58.69,58.8,7201.0,52.6543,52.753,52.6543,52.753,7201.0
2016-04-04 11:35:00,58.81,58.83,58.81,58.83,2016.0,52.7619,52.7799,52.7619,52.7799,2016.0
2016-04-04 11:40:00,58.82,58.82,58.73,58.73,6407.0,52.7709,52.7709,52.6902,52.6902,6407.0
2016-04-04 11:45:00,58.73,58.81,58.71,58.8,7725.0,52.6902,52.7619,52.6722,52.753,7725.0
2016-04-04 11:50:00,58.81,58.82,58.78,58.78,4507.0,52.7619,52.7709,52.735,52.735,4507.0
2016-04-04 11:55:00,58.78,58.79,58.75,58.76,7907.0,52.735,52.744,52.7081,52.7171,7907.0
2016-04-04 12:00:00,58.77,58.79,58.76,58.76,4400.0,52.726,52.744,52.7171,52.7171,4400.0
2016-04-04 12:05:00,58.75,58.77,58.74,58.74,5823.0,52.7081,52.726,52.6991,52.6991,5823.0
2016-04-04 12:10:00,58.73,58.73,58.7,58.71,5374.0,52.6902,52.6902,52.6632,52.6722,5374.0
2016-04-04 12:15:00,58.72,58.79,58.72,58.79,5500.0,52.6812,52.744,52.6812,52.744,5500.0
2016-04-04 12:20:00,58.79,58.79,58.75,58.79,6571.0,52.744,52.744,52.7081,52.744,6571.0
2016-04-04 12:25:00,58.79,58.8,58.73,58.73,8912.0,52.744,52.753,52.6902,52.6902,8912.0
2016-04-04 12:30:00,58.73,58.8,58.72,58.8,7809.0,52.6902,52.753,52.6812,52.753,7809.0
2016-04-04 12:35:00,58.8,58.8,58.78,58.8,11855.0,52.753,52.753,52.735,52.753,11855.0
2016-04-04 12:40:00,58.8,58.84,58.79,58.84,8190.0,52.753,52.7888,52.744,52.7888,8190.0
2016-04-04 12:45:00,58.84,58.87,58.83,58.86,7412.0,52.7888,52.8158,52.7799,52.8068,7412.0
2016-04-04 12:50:00,58.87,58.87,58.84,58.86,7061.0,52.8158,52.8158,52.7888,52.8068,7061.0
2016-04-04 12:55:00,58.87,58.89,58.76,58.8,20556.0,52.8158,52.8337,52.7171,52.753,20556.0
2016-04-04 13:00:00,58.8,58.84,58.78,58.84,4981.0,52.753,52.7888,52.735,52.7888,4981.0
2016-04-04 13:05:00,58.85,58.85,58.8,58.84,3161.0,52.7978,52.7978,52.753,52.7888,3161.0
2016-04-04 13:10:00,58.84,58.86,58.84,58.86,5107.0,52.7888,52.8068,52.7888,52.8068,5107.0
2016-04-04 13:15:00,58.85,58.86,58.81,58.83,4051.0,52.7978,52.8068,52.7619,52.7799,4051.0
2016-04-04 13:20:00,58.85,58.86,58.84,58.84,1706.0,52.7978,52.8068,52.7888,52.7888,1706.0
2016-04-04 13:25:00,58.83,58.84,58.82,58.82,4601.0,52.7799,52.7888,52.7709,52.7709,4601.0
2016-04-04 13:30:00,58.82,58.83,58.77,58.8,8413.0,52.7709,52.7799,52.726,52.753,8413.0
2016-04-04 13:35:00,58.8,58.81,58.79,58.79,3002.0,52.753,52.7619,52.744,52.744,3002.0
2016-04-04 13:40:00,58.77,58.82,58.77,58.82,2009.0,52.726,52.7709,52.726,52.7709,2009.0
2016-04-04 13:45:00,58.82,58.86,58.81,58.86,11812.0,52.7709,52.8068,52.7619,52.8068,11812.0
2016-04-04 13:50:00,58.85,58.91,58.85,58.89,10231.0,52.7978,52.8516,52.7978,52.8337,10231.0
2016-04-04 13:55:00,58.89,58.93,58.87,58.93,7453.0,52.8337,52.8696,52.8158,52.8696,7453.0
2016-04-04 14:00:00,58.94,58.99,58.92,58.95,18210.0,52.8786,52.9234,52.8606,52.8875,18210.0
2016-04-04 14:05:00,58.95,58.98,58.92,58.92,4494.0,52.8875,52.9145,52.8606,52.8606,4494.0
2016-04-04 14:10:00,58.93,58.97,58.92,58.96,7853.0,52.8696,52.9055,52.8606,52.8965,7853.0
2016-04-04 14:15:00,58.95,58.96,58.92,58.95,4922.0,52.8875,52.8965,52.8606,52.8875,4922.0
2016-04-04 14:20:00,58.95,58.96,58.93,58.95,5419.0,52.8875,52.8965,52.8696,52.8875,5419.0
2016-04-04 14:25:00,58.96,58.99,58.94,58.98,5377.0,52.8965,52.9234,52.8786,52.9145,5377.0
2016-04-04 14:30:00,58.98,58.98,58.9,58.91,11296.0,52.9145,52.9145,52.8427,52.8516,11296.0
2016-04-04 14:35:00,58.91,58.96,58.91,58.94,15836.0,52.8516,52.8965,52.8516,52.8786,15836.0
2016-04-04 14:40:00,58.97,58.97,58.93,58.93,5473.0,52.9055,52.9055,52.8696,52.8696,5473.0
2016-04-04 14:45:00,58.94,58.95,58.83,58.83,38502.0,52.8786,52.8875,52.7799,52.7799,38502.0
2016-04-04 14:50:00,58.83,58.83,58.78,58.8,8199.0,52.7799,52.7799,52.735,52.753,8199.0
2016-04-04 14:55:00,58.79,58.79,58.75,58.77,6202.0,52.744,52.744,52.7081,52.726,6202.0
2016-04-04 15:00:00,58.77,58.9,58.76,58.87,13261.0,52.726,52.8427,52.7171,52.8158,13261.0
2016-04-04 15:05:00,58.88,58.92,58.86,58.86,12194.0,52.8247,52.8606,52.8068,52.8068,12194.0
2016-04-04 15:10:00,58.86,58.87,58.81,58.81,11302.0,52.8068,52.8158,52.7619,52.7619,11302.0
2016-04-04 15:15:00,58.8,58.86,58.8,58.83,12083.0,52.753,52.8068,52.753,52.7799,12083.0
2016-04-04 15:20:00,58.85,58.85,58.77,58.77,10329.0,52.7978,52.7978,52.726,52.726,10329.0
2016-04-04 15:25:00,58.78,58.78,58.72,58.72,12485.0,52.735,52.735,52.6812,52.6812,12485.0
2016-04-04 15:30:00,58.72,58.75,58.67,58.75,23420.0,52.6812,52.7081,52.6363,52.7081,23420.0
2016-04-04 15:35:00,58.75,58.75,58.69,58.71,17286.0,52.7081,52.7081,52.6543,52.6722,17286.0
2016-04-04 15:40:00,58.71,58.72,58.63,58.65,42749.0,52.6722,52.6812,52.6004,52.6184,42749.0
2016-04-04 15:45:00,58.64,58.66,58.6,58.62,39495.0,52.6094,52.6274,52.5735,52.5915,39495.0
2016-04-04 15:50:00,58.62,58.73,58.61,58.7,49265.0,52.5915,52.6902,52.5825,52.6632,49265.0
2016-04-04 15:55:00,58.7,58.81,58.69,58.78,150887.0,52.6632,52.7619,52.6543,52.735,150887.0
2016-04-05 09:30:00,58.02,58.02,57.68,57.79,21482.0,52.0532,52.0532,51.7481,51.8468,21482.0
2016-04-05 09:35:00,57.8,58.17,57.8,58.0,11978.0,51.8558,52.1878,51.8558,52.0352,11978.0
2016-04-05 09:40:00,57.92,58.09,57.88,58.02,13988.0,51.9635,52.116,51.9276,52.0532,13988.0
2016-04-05 09:45:00,58.03,58.09,57.96,58.08,13162.0,52.0621,52.116,51.9993,52.107,13162.0
2016-04-05 09:50:00,58.1,58.15,58.09,58.15,8521.0,52.125,52.1698,52.116,52.1698,8521.0
2016-04-05 09:55:00,58.14,58.25,58.14,58.25,10967.0,52.1608,52.2595,52.1608,52.2595,10967.0
2016-04-05 10:00:00,58.24,58.33,58.21,58.26,7450.0,52.2506,52.3313,52.2236,52.2685,7450.0
2016-04-05 10:05:00,58.26,58.34,58.25,58.33,5300.0,52.2685,52.3403,52.2595,52.3313,5300.0
2016-04-05 10:10:00,58.29,58.32,58.25,58.28,8100.0,52.2954,52.3223,52.2595,52.2864,8100.0
2016-04-05 10:15:00,58.27,58.32,58.25,58.3,7900.0,52.2775,52.3223,52.2595,52.3044,7900.0
2016-04-05 10:20:00,58.3,58.32,58.25,58.31,5848.0,52.3044,52.3223,52.2595,52.3134,5848.0
2016-04-05 10:25:00,58.32,58.37,58.31,58.34,5200.0,52.3223,52.3672,52.3134,52.3403,5200.0
2016-04-05 10:30:00,58.33,58.46,58.32,58.45,9100.0,52.3313,52.4479,52.3223,52.439,9100.0
2016-04-05 10:35:00,58.46,58.46,58.4,58.43,5257.0,52.4479,52.4479,52.3941,52.421,5257.0
2016-04-05 10:40:00,58.43,58.43,58.39,58.42,4752.0,52.421,52.421,52.3851,52.412,4752.0
2016-04-05 10:45:00,58.4,58.43,58.39,58.41,10432.0,52.3941,52.421,52.3851,52.4031,10432.0
2016-04-05 10:50:00,58.41,58.43,58.39,58.42,15568.0,52.4031,52.421,52.3851,52.412,15568.0
2016-04-05 10:55:00,58.4,58.42,58.4,58.41,7720.0,52.3941,52.412,52.3941,52.4031,7720.0
2016-04-05 11:00:00,58.41,58.42,58.35,58.41,9492.0,52.4031,52.412,52.3492,52.4031,9492.0
2016-04-05 11:05:00,58.42,58.5,58.4,58.44,12289.0,52.412,52.4838,52.3941,52.43,12289.0
2016-04-05 11:10:00,58.45,58.54,58.45,58.52,3600.0,52.439,52.5197,52.439,52.5018,3600.0
2016-04-05 11:15:00,58.52,58.52,58.46,58.46,5300.0,52.5018,52.5018,52.4479,52.4479,5300.0
2016-04-05 11:20:00,58.47,58.54,58.47,58.52,5700.0,52.4569,52.5197,52.4569,52.5018,5700.0
2016-04-05 11:25:00,58.5,58.51,58.46,58.51,3300.0,52.4838,52.4928,52.4479,52.4928,3300.0
2016-04-05 11:30:00,58.51,58.54,58.42,58.42,3875.0,52.4928,52.5197,52.412,52.412,3875.0
2016-04-05 11:35:00,58.42,58.43,58.38,58.41,4900.0,52.412,52.421,52.3762,52.4031,4900.0
2016-04-05 11:40:00,58.42,58.42,58.34,58.37,3500.0,52.412,52.412,52.3403,52.3672,3500.0
2016-04-05 11:45:00,58.39,58.41,58.34,58.34,4700.0,52.3851,52.4031,52.3403,52.3403,4700.0
2016-04-05 11:50:00,58.34,58.39,58.32,58.39,3500.0,52.3403,52.3851,52.3223,52.3851,3500.0
2016-04-05 11:55:00,58.4,58.4,58.36,58.37,4800.0,52.3941,52.3941,52.3582,52.3672,4800.0
2016-04-05 12:00:00,58.39,58.41,58.36,58.41,8328.0,52.3851,52.4031,52.3582,52.4031,8328.0
2016-04-05 12:05:00,58.42,58.43,58.39,58.42,3800.0,52.412,52.421,52.3851,52.412,3800.0
2016-04-05 12:10:00,58.44,58.45,58.38,58.38,8035.0,52.43,52.439,52.3762,52.3762,8035.0
2016-04-05 12:15:00,58.37,58.4,58.27,58.34,7800.0,52.3672,52.3941,52.2775,52.3403,7800.0
2016-04-05 12:20:00,58.34,58.36,58.29,58.36,3100.0,52.3403,52.3582,52.2954,52.3582,3100.0
2016-04-05 12:25:00,58.34,58.47,58.34,58.46,11400.0,52.3403,52.4569,52.3403,52.4479,11400.0
2016-04-05 12:30:00,58.46,58.5,58.44,58.47,4900.0,52.4479,52.4838,52.43,52.4569,4900.0
2016-04-05 12:35:00,58.46,58.52,58.46,58.52,3700.0,52.4479,52.5018,52.4479,52.5018,3700.0
2016-04-05 12:40:00,58.51,58.51,58.4,58.4,4581.0,52.4928,52.4928,52.3941,52.3941,4581.0
2016-04-05 12:45:00,58.41,58.43,58.38,58.38,3700.0,52.4031,52.421,52.3762,52.3762,3700.0
2016-04-05 12:50:00,58.39,58.39,58.32,58.33,4480.0,52.3851,52.3851,52.3223,52.3313,4480.0
2016-04-05 12:55:00,58.34,58.4,58.33,58.34,3885.0,52.3403,52.3941,52.3313,52.3403,3885.0
2016-04-05 13:00:00,58.33,58.38,58.31,58.37,5500.0,52.3313,52.3762,52.3134,52.3672,5500.0
2016-04-05 13:05:00,58.38,58.4,58.34,58.4,6499.0,52.3762,52.3941,52.3403,52.3941,6499.0
2016-04-05 13:10:00,58.4,58.45,58.39,58.45,5880.0,52.3941,52.439,52.3851,52.439,5880.0
2016-04-05 13:15:00,58.48,58.49,58.45,58.46,3500.0,52.4659,52.4748,52.439,52.4479,3500.0
2016-04-05 13:20:00,58.45,58.46,58.4,58.41,4122.0,52.439,52.4479,52.3941,52.4031,4122.0
2016-04-05 13:25:00,58.41,58.45,58.4,58.41,7920.0,52.4031,52.439,52.3941,52.4031,7920.0
2016-04-05 13:30:00,58.41,58.41,58.39,58.4,4942.0,52.4031,52.4031,52.3851,52.3941,4942.0
2016-04-05 13:35:00,58.4,58.4,58.32,58.34,5122.0,52.3941,52.3941,52.3223,52.3403,5122.0
2016-04-05 13:40:00,58.34,58.35,58.33,58.34,9500.0,52.3403,52.3492,52.3313,52.3403,9500.0
2016-04-05 13:45:00,58.35,58.4,58.35,58.4,9550.0,52.3492,52.3941,52.3492,52.3941,9550.0
2016-04-05 13:50:00,58.41,58.5,58.41,58.47,6349.0,52.4031,52.4838,52.4031,52.4569,6349.0
2016-04-05 13:55:00,58.48,58.48,58.44,58.46,4266.0,52.4659,52.4659,52.43,52.4479,4266.0
2016-04-05 14:00:00,58.46,58.48,58.44,58.48,4517.0,52.4479,52.4659,52.43,52.4659,4517.0
2016-04-05 14:05:00,58.47,58.48,58.44,58.47,5009.0,52.4569,52.4659,52.43,52.4569,5009.0
2016-04-05 14:10:00,58.46,58.47,58.42,58.42,3800.0,52.4479,52.4569,52.412,52.412,3800.0
2016-04-05 14:15:00,58.42,58.42,58.38,58.4,15941.0,52.412,52.412,52.3762,52.3941,15941.0
2016-04-05 14:20:00,58.4,58.41,58.38,58.38,9299.0,52.3941,52.4031,52.3762,52.3762,9299.0
2016-04-05 14:25:00,58.37,58.39,58.34,58.38,6004.0,52.3672,52.3851,52.3403,52.3762,6004.0
2016-04-05 14:30:00,58.4,58.43,58.39,58.4,8901.0,52.3941,52.421,52.3851,52.3941,8901.0
2016-04-05 14:35:00,58.4,58.4,58.36,58.38,6900.0,52.3941,52.3941,52.3582,52.3762,6900.0
2016-04-05 14:40:00,58.39,58.4,58.35,58.36,6200.0,52.3851,52.3941,52.3492,52.3582,6200.0
2016-04-05 14:45:00,58.36,58.37,58.36,58.36,3800.0,52.3582,52.3672,52.3582,52.3582,3800.0
2016-04-05 14:50:00,58.36,58.41,58.36,58.41,4902.0,52.3582,52.4031,52.3582,52.4031,4902.0
2016-04-05 14:55:00,58.4,58.41,58.37,58.38,3000.0,52.3941,52.4031,52.3672,52.3762,3000.0
2016-04-05 15:00:00,58.39,58.41,58.34,58.36,6489.0,52.3851,52.4031,52.3403,52.3582,6489.0
2016-04-05 15:05:00,58.36,58.37,58.26,58.27,6876.0,52.3582,52.3672,52.2685,52.2775,6876.0
2016-04-05 15:10:00,58.27,58.31,58.25,58.29,8704.0,52.2775,52.3134,52.2595,52.2954,8704.0
2016-04-05 15:15:00,58.29,58.3,58.26,58.29,3724.0,52.2954,52.3044,52.2685,52.2954,3724.0
2016-04-05 15:20:00,58.28,58.31,58.24,58.26,8898.0,52.2864,52.3134,52.2506,52.2685,8898.0
2016-04-05 15:25:00,58.27,58.31,58.27,58.27,7476.0,52.2775,52.3134,52.2775,52.2775,7476.0
2016-04-05 15:30:00,58.28,58.29,58.25,58.26,8553.0,52.2864,52.2954,52.2595,52.2685,8553.0
2016-04-05 15:35:00,58.27,58.27,58.23,58.23,14308.0,52.2775,52.2775,52.2416,52.2416,14308.0
2016-04-05 15:40:00,58.23,58.24,58.15,58.16,14365.0,52.2416,52.2506,52.1698,52.1788,14365.0
2016-04-05 15:45:00,58.15,58.18,58.12,58.18,32408.0,52.1698,52.1967,52.1429,52.1967,32408.0
2016-04-05 15:50:00,58.18,58.25,58.17,58.21,63954.0,52.1967,52.2595,52.1878,52.2236,63954.0
2016-04-05 15:55:00,58.21,58.22,58.09,58.17,79883.0,52.2236,52.2326,52.116,52.1878,79883.0
2016-04-06 09:30:00,58.11,58.32,58.11,58.18,7045.0,52.1339,52.3223,52.1339,52.1967,7045.0
2016-04-06 09:35:00,58.18,58.36,58.16,58.16,10176.0,52.1967,52.3582,52.1788,52.1788,10176.0
2016-04-06 09:40:00,58.17,58.37,58.17,58.29,4629.0,52.1878,52.3672,52.1878,52.2954,4629.0
2016-04-06 09:45:00,58.27,58.32,58.12,58.25,11230.0,52.2775,52.3223,52.1429,52.2595,11230.0
2016-04-06 09:50:00,58.25,58.4,58.25,58.39,4825.0,52.2595,52.3941,52.2595,52.3851,4825.0
2016-04-06 09:55:00,58.36,58.4,58.32,58.39,5992.0,52.3582,52.3941,52.3223,52.3851,5992.0
2016-04-06 10:00:00,58.36,58.67,58.35,58.66,9438.0,52.3582,52.6363,52.3492,52.6274,9438.0
2016-04-06 10:05:00,58.68,58.71,58.64,58.64,8760.0,52.6453,52.6722,52.6094,52.6094,8760.0
2016-04-06 10:10:00,58.64,58.66,58.59,58.66,5100.0,52.6094,52.6274,52.5646,52.6274,5100.0
2016-04-06 10:15:00,58.64,58.68,58.61,58.68,5342.0,52.6094,52.6453,52.5825,52.6453,5342.0
2016-04-06 10:20:00,58.69,58.7,58.67,58.7,4110.0,52.6543,52.6632,52.6363,52.6632,4110.0
2016-04-06 10:25:00,58.69,58.77,58.69,58.76,4700.0,52.6543,52.726,52.6543,52.7171,4700.0
2016-04-06 10:30:00,58.77,58.8,58.65,58.76,6899.0,52.726,52.753,52.6184,52.7171,6899.0
2016-04-06 10:35:00,58.78,58.88,58.77,58.84,4308.0,52.735,52.8247,52.726,52.7888,4308.0
2016-04-06 10:40:00,58.87,58.94,58.87,58.92,4936.0,52.8158,52.8786,52.8158,52.8606,4936.0
2016-04-06 10:45:00,58.92,59.03,58.9,59.02,7376.0,52.8606,52.9593,52.8427,52.9503,7376.0
2016-04-06 10:50:00,59.06,59.1,59.04,59.04,4100.0,52.9862,53.0221,52.9683,52.9683,4100.0
2016-04-06 10:55:00,59.06,59.18,59.06,59.18,4006.0,52.9862,53.0939,52.9862,53.0939,4006.0
2016-04-06 11:00:00,59.18,59.25,59.17,59.23,8407.0,53.0939,53.1567,53.0849,53.1387,8407.0
2016-04-06 11:05:00,59.25,59.26,59.2,59.2,8200.0,53.1567,53.1657,53.1118,53.1118,8200.0
2016-04-06 11:10:00,59.2,59.2,59.16,59.18,3100.0,53.1118,53.1118,53.0759,53.0939,3100.0
2016-04-06 11:15:00,59.18,59.19,59.09,59.09,5700.0,53.0939,53.1029,53.0131,53.0131,5700.0
2016-04-06 11:20:00,59.11,59.2,59.1,59.16,7878.0,53.0311,53.1118,53.0221,53.0759,7878.0
2016-04-06 11:25:00,59.21,59.37,59.21,59.37,16174.0,53.1208,53.2643,53.1208,53.2643,16174.0
2016-04-06 11:30:00,59.38,59.49,59.36,59.49,4700.0,53.2733,53.372,53.2554,53.372,4700.0
2016-04-06 11:35:00,59.47,59.47,59.39,59.42,6803.0,53.3541,53.3541,53.2823,53.3092,6803.0
2016-04-06 11:40:00,59.4,59.53,59.4,59.47,9748.0,53.2913,53.4079,53.2913,53.3541,9748.0
2016-04-06 11:45:00,59.48,59.52,59.43,59.49,7936.0,53.363,53.3989,53.3182,53.372,7936.0
2016-04-06 11:50:00,59.47,59.55,59.42,59.42,7250.0,53.3541,53.4258,53.3092,53.3092,7250.0
2016-04-06 11:55:00,59.44,59.45,59.41,59.43,3720.0,53.3271,53.3361,53.3002,53.3182,3720.0
2016-04-06 12:00:00,59.45,59.5,59.44,59.46,4800.0,53.3361,53.381,53.3271,53.3451,4800.0
2016-04-06 12:05:00,59.47,59.47,59.41,59.42,2800.0,53.3541,53.3541,53.3002,53.3092,2800.0
2016-04-06 12:10:00,59.39,59.39,59.34,59.34,3600.0,53.2823,53.2823,53.2374,53.2374,3600.0
2016-04-06 12:15:00,59.36,59.36,59.26,59.28,3285.0,53.2554,53.2554,53.1657,53.1836,3285.0
2016-04-06 12:20:00,59.26,59.31,59.26,59.26,3746.0,53.1657,53.2105,53.1657,53.1657,3746.0
2016-04-06 12:25:00,59.29,59.35,59.29,59.35,2300.0,53.1926,53.2464,53.1926,53.2464,2300.0
2016-04-06 12:30:00,59.36,59.38,59.36,59.37,1626.0,53.2554,53.2733,53.2554,53.2643,1626.0
2016-04-06 12:35:00,59.37,59.48,59.36,59.45,12316.0,53.2643,53.363,53.2554,53.3361,12316.0
2016-04-06 12:40:00,59.44,59.51,59.44,59.47,4305.0,53.3271,53.3899,53.3271,53.3541,4305.0
2016-04-06 12:45:00,59.48,59.53,59.47,59.5,3923.0,53.363,53.4079,53.3541,53.381,3923.0
2016-04-06 12:50:00,59.49,59.51,59.47,59.47,4100.0,53.372,53.3899,53.3541,53.3541,4100.0
2016-04-06 12:55:00,59.47,59.51,59.47,59.49,6227.0,53.3541,53.3899,53.3541,53.372,6227.0
2016-04-06 13:00:00,59.48,59.5,59.47,59.5,8902.0,53.363,53.381,53.3541,53.381,8902.0
2016-04-06 13:05:00,59.5,59.54,59.48,59.53,15035.0,53.381,53.4169,53.363,53.4079,15035.0
2016-04-06 13:10:00,59.53,59.53,59.5,59.5,4577.0,53.4079,53.4079,53.381,53.381,4577.0
2016-04-06 13:15:00,59.52,59.52,59.48,59.51,10627.0,53.3989,53.3989,53.363,53.3899,10627.0
2016-04-06 13:20:00,59.51,59.53,59.5,59.52,5491.0,53.3899,53.4079,53.381,53.3989,5491.0
2016-04-06 13:25:00,59.53,59.53,59.5,59.5,14163.0,53.4079,53.4079,53.381,53.381,14163.0
2016-04-06 13:30:00,59.48,59.5,59.47,59.48,1200.0,53.363,53.381,53.3541,53.363,1200.0
2016-04-06 13:35:00,59.46,59.47,59.41,59.41,2700.0,53.3451,53.3541,53.3002,53.3002,2700.0
2016-04-06 13:40:00,59.42,59.48,59.41,59.47,5606.0,53.3092,53.363,53.3002,53.3541,5606.0
2016-04-06 13:45:00,59.47,59.47,59.41,59.41,3800.0,53.3541,53.3541,53.3002,53.3002,3800.0
2016-04-06 13:50:00,59.38,59.41,59.38,59.38,1316.0,53.2733,53.3002,53.2733,53.2733,1316.0
2016-04-06 13:55:00,59.38,59.38,59.28,59.28,6900.0,53.2733,53.2733,53.1836,53.1836,6900.0
2016-04-06 14:00:00,59.28,59.28,59.22,59.25,9370.0,53.1836,53.1836,53.1298,53.1567,9370.0
2016-04-06 14:05:00,59.24,59.28,59.24,59.25,4157.0,53.1477,53.1836,53.1477,53.1567,4157.0
2016-04-06 14:10:00,59.24,59.24,59.16,59.22,8247.0,53.1477,53.1477,53.0759,53.1298,8247.0
2016-04-06 14:15:00,59.22,59.28,59.21,59.28,3200.0,53.1298,53.1836,53.1208,53.1836,3200.0
2016-04-06 14:20:00,59.29,59.32,59.27,59.27,3500.0,53.1926,53.2195,53.1746,53.1746,3500.0
2016-04-06 14:25:00,59.27,59.31,59.26,59.31,9664.0,53.1746,53.2105,53.1657,53.2105,9664.0
2016-04-06 14:30:00,59.32,59.37,59.3,59.36,4958.0,53.2195,53.2643,53.2015,53.2554,4958.0
2016-04-06 14:35:00,59.34,59.35,59.26,59.3,6307.0,53.2374,53.2464,53.1657,53.2015,6307.0
2016-04-06 14:40:00,59.31,59.32,59.27,59.29,5994.0,53.2105,53.2195,53.1746,53.1926,5994.0
2016-04-06 14:45:00,59.29,59.3,59.28,59.3,4107.0,53.1926,53.2015,53.1836,53.2015,4107.0
2016-04-06 14:50:00,59.31,59.32,59.26,59.28,5310.0,53.2105,53.2195,53.1657,53.1836,5310.0
2016-04-06 14:55:00,59.29,59.35,59.29,59.35,5112.0,53.1926,53.2464,53.1926,53.2464,5112.0
2016-04-06 15:00:00,59.37,59.41,59.33,59.41,9608.0,53.2643,53.3002,53.2285,53.3002,9608.0
2016-04-06 15:05:00,59.42,59.48,59.41,59.46,7888.0,53.3092,53.363,53.3002,53.3451,7888.0
2016-04-06 15:10:00,59.46,59.46,59.41,59.44,6303.0,53.3451,53.3451,53.3002,53.3271,6303.0
2016-04-06 15:15:00,59.43,59.5,59.43,59.48,10178.0,53.3182,53.381,53.3182,53.363,10178.0
2016-04-06 15:20:00,59.48,59.5,59.46,59.46,3580.0,53.363,53.381,53.3451,53.3451,3580.0
2016-04-06 15:25:00,59.46,59.47,59.38,59.38,11319.0,53.3451,53.3541,53.2733,53.2733,11319.0
2016-04-06 15:30:00,59.38,59.43,59.38,59.41,13505.0,53.2733,53.3182,53.2733,53.3002,13505.0
2016-04-06 15:35:00,59.41,59.42,59.4,59.41,13800.0,53.3002,53.3092,53.2913,53.3002,13800.0
2016-04-06 15:40:00,59.4,59.55,59.4,59.55,26204.0,53.2913,53.4258,53.2913,53.4258,26204.0
2016-04-06 15:45:00,59.53,59.53,59.49,59.52,14266.0,53.4079,53.4079,53.372,53.3989,14266.0
2016-04-06 15:50:00,59.52,59.59,59.51,59.56,30099.0,53.3989,53.4617,53.3899,53.4348,30099.0
2016-04-06 15:55:00,59.56,59.61,59.51,59.53,70958.0,53.4348,53.4797,53.3899,53.4079,70958.0
2016-04-07 09:30:00,59.11,59.15,58.9,59.06,18030.0,53.0311,53.067,52.8427,52.9862,18030.0
2016-04-07 09:35:00,59.05,59.58,59.05,59.58,4491.0,52.9773,53.4527,52.9773,53.4527,4491.0
2016-04-07 09:40:00,59.58,59.58,59.23,59.27,8715.0,53.4527,53.4527,53.1387,53.1746,8715.0
2016-04-07 09:45:00,59.27,59.37,59.2,59.2,7296.0,53.1746,53.2643,53.1118,53.1118,7296.0
2016-04-07 09:50:00,59.18,59.22,59.14,59.22,6686.0,53.0939,53.1298,53.058,53.1298,6686.0
2016-04-07 09:55:00,59.25,59.27,59.16,59.21,6351.0,53.1567,53.1746,53.0759,53.1208,6351.0
2016-04-07 10:00:00,59.19,59.3,59.16,59.28,6900.0,53.1029,53.2015,53.0759,53.1836,6900.0
2016-04-07 10:05:00,59.29,59.32,59.21,59.23,11617.0,53.1926,53.2195,53.1208,53.1387,11617.0
2016-04-07 10:10:00,59.23,59.23,59.15,59.17,7900.0,53.1387,53.1387,53.067,53.0849,7900.0
2016-04-07 10:15:00,59.17,59.27,59.14,59.27,7014.0,53.0849,53.1746,53.058,53.1746,7014.0
2016-04-07 10:20:00,59.24,59.38,59.24,59.38,7500.0,53.1477,53.2733,53.1477,53.2733,7500.0
2016-04-07 10:25:00,59.39,59.47,59.25,59.25,24159.0,53.2823,53.3541,53.1567,53.1567,24159.0
2016-04-07 10:30:00,59.26,59.3,59.24,59.29,2909.0,53.1657,53.2015,53.1477,53.1926,2909.0
2016-04-07 10:35:00,59.29,59.31,59.21,59.26,11516.0,53.1926,53.2105,53.1208,53.1657,11516.0
2016-04-07 10:40:00,59.27,59.27,59.22,59.26,9003.0,53.1746,53.1746,53.1298,53.1657,9003.0
2016-04-07 10:45:00,59.25,59.29,59.22,59.22,19068.0,53.1567,53.1926,53.1298,53.1298,19068.0
2016-04-07 10:50:00,59.24,59.29,59.23,59.28,9556.0,53.1477,53.1926,53.1387,53.1836,9556.0
2016-04-07 10:55:00,59.27,59.28,59.22,59.25,9902.0,53.1746,53.1836,53.1298,53.1567,9902.0
2016-04-07 11:00:00,59.27,59.32,59.25,59.27,5725.0,53.1746,53.2195,53.1567,53.1746,5725.0
2016-04-07 11:05:00,59.28,59.3,59.25,59.26,7400.0,53.1836,53.2015,53.1567,53.1657,7400.0
2016-04-07 11:10:00,59.27,59.28,59.21,59.24,6731.0,53.1746,53.1836,53.1208,53.1477,6731.0
2016-04-07 11:15:00,59.23,59.25,59.16,59.19,6314.0,53.1387,53.1567,53.0759,53.1029,6314.0
2016-04-07 11:20:00,59.18,59.19,59.12,59.19,3710.0,53.0939,53.1029,53.0401,53.1029,3710.0
2016-04-07 11:25:00,59.16,59.21,59.12,59.21,6952.0,53.0759,53.1208,53.0401,53.1208,6952.0
2016-04-07 11:30:00,59.21,59.25,59.15,59.16,8383.0,53.1208,53.1567,53.067,53.0759,8383.0
2016-04-07 11:35:00,59.2,59.27,59.2,59.22,5540.0,53.1118,53.1746,53.1118,53.1298,5540.0
2016-04-07 11:40:00,59.22,59.23,59.14,59.21,17291.0,53.1298,53.1387,53.058,53.1208,17291.0
2016-04-07 11:45:00,59.21,59.32,59.18,59.32,8000.0,53.1208,53.2195,53.0939,53.2195,8000.0
2016-04-07 11:50:00,59.32,59.35,59.23,59.24,7090.0,53.2195,53.2464,53.1387,53.1477,7090.0
2016-04-07 11:55:00,59.26,59.27,59.23,59.24,4018.0,53.1657,53.1746,53.1387,53.1477,4018.0
2016-04-07 12:00:00,59.23,59.24,59.12,59.12,4400.0,53.1387,53.1477,53.0401,53.0401,4400.0
2016-04-07 12:05:00,59.12,59.13,59.09,59.13,4047.0,53.0401,53.049,53.0131,53.049,4047.0
2016-04-07 12:10:00,59.11,59.26,59.1,59.19,19501.0,53.0311,53.1657,53.0221,53.1029,19501.0
2016-04-07 12:15:00,59.19,59.22,59.07,59.1,5889.0,53.1029,53.1298,52.9952,53.0221,5889.0
2016-04-07 12:20:00,59.1,59.22,59.1,59.2,5535.0,53.0221,53.1298,53.0221,53.1118,5535.0
2016-04-07 12:25:00,59.19,59.19,59.12,59.18,6888.0,53.1029,53.1029,53.0401,53.0939,6888.0
2016-04-07 12:30:00,59.19,59.2,59.07,59.08,7455.0,53.1029,53.1118,52.9952,53.0042,7455.0
2016-04-07 12:35:00,59.06,59.12,59.05,59.12,7246.0,52.9862,53.0401,52.9773,53.0401,7246.0
2016-04-07 12:40:00,59.13,59.17,59.1,59.1,5383.0,53.049,53.0849,53.0221,53.0221,5383.0
2016-04-07 12:45:00,59.1,59.13,59.05,59.13,6750.0,53.0221,53.049,52.9773,53.049,6750.0
2016-04-07 12:50:00,59.13,59.16,59.12,59.16,6160.0,53.049,53.0759,53.0401,53.0759,6160.0
2016-04-07 12:55:00,59.15,59.15,59.08,59.1,7646.0,53.067,53.067,53.0042,53.0221,7646.0
2016-04-07 13:00:00,59.1,59.13,59.09,59.11,7821.0,53.0221,53.049,53.0131,53.0311,7821.0
2016-04-07 13:05:00,59.09,59.19,59.09,59.19,4702.0,53.0131,53.1029,53.0131,53.1029,4702.0
2016-04-07 13:10:00,59.18,59.3,59.18,59.3,4899.0,53.0939,53.2015,53.0939,53.2015,4899.0
2016-04-07 13:15:00,59.33,59.33,59.24,59.25,14522.0,53.2285,53.2285,53.1477,53.1567,14522.0
2016-04-07 13:20:00,59.25,59.31,59.25,59.31,3600.0,53.1567,53.2105,53.1567,53.2105,3600.0
2016-04-07 13:25:00,59.32,59.36,59.26,59.26,7506.0,53.2195,53.2554,53.1657,53.1657,7506.0
2016-04-07 13:30:00,59.25,59.27,59.21,59.21,3401.0,53.1567,53.1746,53.1208,53.1208,3401.0
2016-04-07 13:35:00,59.21,59.21,59.14,59.15,9468.0,53.1208,53.1208,53.058,53.067,9468.0
2016-04-07 13:40:00,59.14,59.16,59.12,59.12,9390.0,53.058,53.0759,53.0401,53.0401,9390.0
2016-04-07 13:45:00,59.1,59.1,58.99,58.99,4114.0,53.0221,53.0221,52.9234,52.9234,4114.0
2016-04-07 13:50:00,58.97,58.97,58.88,58.91,7791.0,52.9055,52.9055,52.8247,52.8516,7791.0
2016-04-07 13:55:00,58.91,58.98,58.91,58.98,3700.0,52.8516,52.9145,52.8516,52.9145,3700.0
2016-04-07 14:00:00,58.97,58.97,58.92,58.95,8637.0,52.9055,52.9055,52.8606,52.8875,8637.0
2016-04-07 14:05:00,58.95,58.95,58.89,58.89,8482.0,52.8875,52.8875,52.8337,52.8337,8482.0
2016-04-07 14:10:00,58.89,59.0,58.89,58.99,5351.0,52.8337,52.9324,52.8337,52.9234,5351.0
2016-04-07 14:15:00,58.99,58.99,58.92,58.92,7446.0,52.9234,52.9234,52.8606,52.8606,7446.0
2016-04-07 14:20:00,58.91,58.97,58.91,58.94,8237.0,52.8516,52.9055,52.8516,52.8786,8237.0
2016-04-07 14:25:00,58.94,58.95,58.87,58.88,8480.0,52.8786,52.8875,52.8158,52.8247,8480.0
2016-04-07 14:30:00,58.88,58.95,58.88,58.95,3500.0,52.8247,52.8875,52.8247,52.8875,3500.0
2016-04-07 14:35:00,58.96,58.96,58.93,58.93,11541.0,52.8965,52.8965,52.8696,52.8696,11541.0
2016-04-07 14:40:00,58.93,58.93,58.84,58.84,7372.0,52.8696,52.8696,52.7888,52.7888,7372.0
2016-04-07 14:45:00,58.84,58.84,58.76,58.76,10135.0,52.7888,52.7888,52.7171,52.7171,10135.0
2016-04-07 14:50:00,58.77,58.8,58.74,58.75,11412.0,52.726,52.753,52.6991,52.7081,11412.0
2016-04-07 14:55:00,58.75,58.81,58.71,58.71,9103.0,52.7081,52.7619,52.6722,52.6722,9103.0
2016-04-07 15:00:00,58.71,58.71,58.63,58.69,11493.0,52.6722,52.6722,52.6004,52.6543,11493.0
2016-04-07 15:05:00,58.69,58.77,58.68,58.76,7468.0,52.6543,52.726,52.6453,52.7171,7468.0
2016-04-07 15:10:00,58.77,58.86,58.76,58.86,8002.0,52.726,52.8068,52.7171,52.8068,8002.0
2016-04-07 15:15:00,58.85,58.86,58.83,58.86,14254.0,52.7978,52.8068,52.7799,52.8068,14254.0
2016-04-07 15:20:00,58.86,58.89,58.86,58.88,11500.0,52.8068,52.8337,52.8068,52.8247,11500.0
2016-04-07 15:25:00,58.88,58.9,58.8,58.84,21729.0,52.8247,52.8427,52.753,52.7888,21729.0
2016-04-07 15:30:00,58.84,58.91,58.78,58.91,17958.0,52.7888,52.8516,52.735,52.8516,17958.0
2016-04-07 15:35:00,58.9,58.91,58.82,58.85,13676.0,52.8427,52.8516,52.7709,52.7978,13676.0
2016-04-07 15:40:00,58.85,58.95,58.85,58.94,15497.0,52.7978,52.8875,52.7978,52.8786,15497.0
2016-04-07 15:45:00,58.94,58.94,58.87,58.93,32711.0,52.8786,52.8786,52.8158,52.8696,32711.0
2016-04-07 15:50:00,58.93,58.94,58.89,58.94,21367.0,52.8696,52.8786,52.8337,52.8786,21367.0
2016-04-07 15:55:00,58.95,59.02,58.93,58.99,104770.0,52.8875,52.9503,52.8696,52.9234,104770.0
2016-04-08 09:30:00,58.86,59.15,58.86,58.96,17414.0,52.8068,53.067,52.8068,52.8965,17414.0
2016-04-08 09:35:00,58.99,58.99,58.83,58.89,3806.0,52.9234,52.9234,52.7799,52.8337,3806.0
2016-04-08 09:40:00,58.91,59.02,58.88,58.9,5000.0,52.8516,52.9503,52.8247,52.8427,5000.0
2016-04-08 09:45:00,58.93,58.96,58.88,58.92,5800.0,52.8696,52.8965,52.8247,52.8606,5800.0
2016-04-08 09:50:00,58.92,59.04,58.92,58.97,5150.0,52.8606,52.9683,52.8606,52.9055,5150.0
2016-04-08 09:55:00,58.98,59.1,58.97,59.1,3100.0,52.9145,53.0221,52.9055,53.0221,3100.0
2016-04-08 10:00:00,59.12,59.12,59.01,59.06,2700.0,53.0401,53.0401,52.9414,52.9862,2700.0
2016-04-08 10:05:00,59.07,59.08,58.97,58.98,1700.0,52.9952,53.0042,52.9055,52.9145,1700.0
2016-04-08 10:10:00,59.0,59.03,58.96,58.97,6999.0,52.9324,52.9593,52.8965,52.9055,6999.0
2016-04-08 10:15:00,58.98,59.04,58.97,58.97,6200.0,52.9145,52.9683,52.9055,52.9055,6200.0
2016-04-08 10:20:00,58.98,59.0,58.89,58.97,5600.0,52.9145,52.9324,52.8337,52.9055,5600.0
2016-04-08 10:25:00,58.96,58.98,58.95,58.98,5761.0,52.8965,52.9145,52.8875,52.9145,5761.0
2016-04-08 10:30:00,59.0,59.01,58.95,58.98,6145.0,52.9324,52.9414,52.8875,52.9145,6145.0
2016-04-08 10:35:00,58.97,59.01,58.96,58.98,4214.0,52.9055,52.9414,52.8965,52.9145,4214.0
2016-04-08 10:40:00,58.97,59.11,58.97,59.05,6600.0,52.9055,53.0311,52.9055,52.9773,6600.0
2016-04-08 10:45:00,59.03,59.06,59.02,59.02,4711.0,52.9593,52.9862,52.9503,52.9503,4711.0
2016-04-08 10:50:00,59.01,59.01,58.96,58.96,3500.0,52.9414,52.9414,52.8965,52.8965,3500.0
2016-04-08 10:55:00,58.98,58.98,58.78,58.78,3915.0,52.9145,52.9145,52.735,52.735,3915.0
2016-04-08 11:00:00,58.78,58.89,58.77,58.89,5391.0,52.735,52.8337,52.726,52.8337,5391.0
2016-04-08 11:05:00,58.9,58.91,58.81,58.81,4292.0,52.8427,52.8516,52.7619,52.7619,4292.0
2016-04-08 11:10:00,58.78,58.81,58.68,58.69,6309.0,52.735,52.7619,52.6453,52.6543,6309.0
2016-04-08 11:15:00,58.68,58.69,58.6,58.63,6954.0,52.6453,52.6543,52.5735,52.6004,6954.0
2016-04-08 11:20:00,58.62,58.75,58.62,58.72,3369.0,52.5915,52.7081,52.5915,52.6812,3369.0
2016-04-08 11:25:00,58.69,58.71,58.65,58.69,4193.0,52.6543,52.6722,52.6184,52.6543,4193.0
2016-04-08 11:30:00,58.69,58.7,58.58,58.62,3812.0,52.6543,52.6632,52.5556,52.5915,3812.0
2016-04-08 11:35:00,58.62,58.62,58.5,58.5,20205.0,52.5915,52.5915,52.4838,52.4838,20205.0
2016-04-08 11:40:00,58.52,58.62,58.52,58.62,2787.0,52.5018,52.5915,52.5018,52.5915,2787.0
2016-04-08 11:45:00,58.6,58.6,58.54,58.56,3800.0,52.5735,52.5735,52.5197,52.5376,3800.0
2016-04-08 11:50:00,58.55,58.64,58.55,58.64,1807.0,52.5287,52.6094,52.5287,52.6094,1807.0
2016-04-08 11:55:00,58.66,58.66,58.53,58.53,4940.0,52.6274,52.6274,52.5107,52.5107,4940.0
2016-04-08 12:00:00,58.52,58.55,58.5,58.5,6299.0,52.5018,52.5287,52.4838,52.4838,6299.0
2016-04-08 12:05:00,58.5,58.52,58.46,58.52,3500.0,52.4838,52.5018,52.4479,52.5018,3500.0
2016-04-08 12:10:00,58.56,58.64,58.56,58.6,3800.0,52.5376,52.6094,52.5376,52.5735,3800.0
2016-04-08 12:15:00,58.6,58.6,58.52,58.52,6162.0,52.5735,52.5735,52.5018,52.5018,6162.0
2016-04-08 12:20:00,58.52,58.66,58.52,58.65,3649.0,52.5018,52.6274,52.5018,52.6184,3649.0
2016-04-08 12:25:00,58.63,58.63,58.6,58.6,2200.0,52.6004,52.6004,52.5735,52.5735,2200.0
2016-04-08 12:30:00,58.62,58.67,58.6,58.67,3300.0,52.5915,52.6363,52.5735,52.6363,3300.0
2016-04-08 12:35:00,58.7,58.75,58.69,58.73,1100.0,52.6632,52.7081,52.6543,52.6902,1100.0
2016-04-08 12:40:00,58.71,58.74,58.66,58.66,5800.0,52.6722,52.6991,52.6274,52.6274,5800.0
2016-04-08 12:45:00,58.65,58.65,58.63,58.64,1000.0,52.6184,52.6184,52.6004,52.6094,1000.0
2016-04-08 12:50:00,58.66,58.69,58.64,58.68,2300.0,52.6274,52.6543,52.6094,52.6453,2300.0
2016-04-08 12:55:00,58.7,58.7,58.64,58.64,2032.0,52.6632,52.6632,52.6094,52.6094,2032.0
2016-04-08 13:00:00,58.63,58.63,58.59,58.59,2285.0,52.6004,52.6004,52.5646,52.5646,2285.0
2016-04-08 13:05:00,58.6,58.64,58.59,58.62,2700.0,52.5735,52.6094,52.5646,52.5915,2700.0
2016-04-08 13:10:00,58.6,58.64,58.59,58.6,1400.0,52.5735,52.6094,52.5646,52.5735,1400.0
2016-04-08 13:15:00,58.62,58.62,58.57,58.59,4500.0,52.5915,52.5915,52.5466,52.5646,4500.0
2016-04-08 13:20:00,58.58,58.63,58.58,58.61,1470.0,52.5556,52.6004,52.5556,52.5825,1470.0
2016-04-08 13:25:00,58.61,58.61,58.58,58.6,5737.0,52.5825,52.5825,52.5556,52.5735,5737.0
2016-04-08 13:30:00,58.6,58.65,58.58,58.64,3071.0,52.5735,52.6184,52.5556,52.6094,3071.0
2016-04-08 13:35:00,58.62,58.65,58.61,58.63,2500.0,52.5915,52.6184,52.5825,52.6004,2500.0
2016-04-08 13:40:00,58.63,58.64,58.56,58.56,5900.0,52.6004,52.6094,52.5376,52.5376,5900.0
2016-04-08 13:45:00,58.56,58.59,58.54,58.56,5449.0,52.5376,52.5646,52.5197,52.5376,5449.0
2016-04-08 13:50:00,58.56,58.65,58.55,58.64,3500.0,52.5376,52.6184,52.5287,52.6094,3500.0
2016-04-08 13:55:00,58.64,58.68,58.63,58.68,3500.0,52.6094,52.6453,52.6004,52.6453,3500.0
2016-04-08 14:00:00,58.69,58.73,58.62,58.63,13238.0,52.6543,52.6902,52.5915,52.6004,13238.0
2016-04-08 14:05:00,58.62,58.68,58.6,58.67,8332.0,52.5915,52.6453,52.5735,52.6363,8332.0
2016-04-08 14:10:00,58.67,58.79,58.67,58.79,3100.0,52.6363,52.744,52.6363,52.744,3100.0
2016-04-08 14:15:00,58.78,58.8,58.75,58.75,7381.0,52.735,52.753,52.7081,52.7081,7381.0
2016-04-08 14:20:00,58.75,58.77,58.73,58.75,1700.0,52.7081,52.726,52.6902,52.7081,1700.0
2016-04-08 14:25:00,58.73,58.77,58.73,58.74,1500.0,52.6902,52.726,52.6902,52.6991,1500.0
2016-04-08 14:30:00,58.73,58.73,58.63,58.63,2200.0,52.6902,52.6902,52.6004,52.6004,2200.0
2016-04-08 14:35:00,58.63,58.64,58.6,58.6,3936.0,52.6004,52.6094,52.5735,52.5735,3936.0
2016-04-08 14:40:00,58.59,58.63,58.57,58.59,5500.0,52.5646,52.6004,52.5466,52.5646,5500.0
2016-04-08 14:45:00,58.58,58.6,58.54,58.54,2748.0,52.5556,52.5735,52.5197,52.5197,2748.0
2016-04-08 14:50:00,58.54,58.55,58.5,58.51,3321.0,52.5197,52.5287,52.4838,52.4928,3321.0
2016-04-08 14:55:00,58.51,58.52,58.5,58.52,1866.0,52.4928,52.5018,52.4838,52.5018,1866.0
2016-04-08 15:00:00,58.56,58.58,58.53,58.53,5395.0,52.5376,52.5556,52.5107,52.5107,5395.0
2016-04-08 15:05:00,58.53,58.53,58.4,58.42,7952.0,52.5107,52.5107,52.3941,52.412,7952.0
2016-04-08 15:10:00,58.42,58.51,58.42,58.51,1800.0,52.412,52.4928,52.412,52.4928,1800.0
2016-04-08 15:15:00,58.51,58.57,58.43,58.46,4339.0,52.4928,52.5466,52.421,52.4479,4339.0
2016-04-08 15:20:00,58.45,58.47,58.41,58.46,4301.0,52.439,52.4569,52.4031,52.4479,4301.0
2016-04-08 15:25:00,58.47,58.48,58.42,58.46,4200.0,52.4569,52.4659,52.412,52.4479,4200.0
2016-04-08 15:30:00,58.46,58.46,58.39,58.42,6300.0,52.4479,52.4479,52.3851,52.412,6300.0
2016-04-08 15:35:00,58.43,58.53,58.42,58.53,8186.0,52.421,52.5107,52.412,52.5107,8186.0
2016-04-08 15:40:00,58.52,58.55,58.49,58.53,8832.0,52.5018,52.5287,52.4748,52.5107,8832.0
2016-04-08 15:45:00,58.52,58.59,58.52,58.54,13875.0,52.5018,52.5646,52.5018,52.5197,13875.0
2016-04-08 15:50:00,58.56,58.62,58.54,58.61,25004.0,52.5376,52.5915,52.5197,52.5825,25004.0
2016-04-08 15:55:00,58.62,58.64,58.56,58.58,40329.0,52.5915,52.6094,52.5376,52.5556,40329.0
2016-04-11 09:30:00,58.7,58.8,58.6,58.75,12946.0,52.6632,52.753,52.5735,52.7081,12946.0
2016-04-11 09:35:00,58.8,58.88,58.74,58.75,3902.0,52.753,52.8247,52.6991,52.7081,3902.0
2016-04-11 09:40:00,58.84,58.85,58.56,58.56,8797.0,52.7888,52.7978,52.5376,52.5376,8797.0
2016-04-11 09:45:00,58.55,58.57,58.51,58.55,1650.0,52.5287,52.5466,52.4928,52.5287,1650.0
2016-04-11 09:50:00,58.55,58.67,58.54,58.66,1920.0,52.5287,52.6363,52.5197,52.6274,1920.0
2016-04-11 09:55:00,58.67,58.69,58.63,58.67,2200.0,52.6363,52.6543,52.6004,52.6363,2200.0
2016-04-11 10:00:00,58.7,58.78,58.7,58.78,6008.0,52.6632,52.735,52.6632,52.735,6008.0
2016-04-11 10:05:00,58.75,58.89,58.75,58.83,6318.0,52.7081,52.8337,52.7081,52.7799,6318.0
2016-04-11 10:10:00,58.85,58.95,58.84,58.93,3000.0,52.7978,52.8875,52.7888,52.8696,3000.0
2016-04-11 10:15:00,58.91,58.91,58.83,58.83,1000.0,52.8516,52.8516,52.7799,52.7799,1000.0
2016-04-11 10:20:00,58.82,58.9,58.82,58.89,3898.0,52.7709,52.8427,52.7709,52.8337,3898.0
2016-04-11 10:25:00,58.93,58.94,58.88,58.89,4317.0,52.8696,52.8786,52.8247,52.8337,4317.0
2016-04-11 10:30:00,58.9,58.94,58.9,58.92,1200.0,52.8427,52.8786,52.8427,52.8606,1200.0
2016-04-11 10:35:00,58.92,58.95,58.9,58.95,3339.0,52.8606,52.8875,52.8427,52.8875,3339.0
2016-04-11 10:40:00,58.95,58.96,58.85,58.94,11223.0,52.8875,52.8965,52.7978,52.8786,11223.0
2016-04-11 10:45:00,58.91,58.97,58.91,58.96,2300.0,52.8516,52.9055,52.8516,52.8965,2300.0
2016-04-11 10:50:00,58.99,59.01,58.99,59.0,1334.0,52.9234,52.9414,52.9234,52.9324,1334.0
2016-04-11 10:55:00,59.01,59.01,58.88,58.9,11312.0,52.9414,52.9414,52.8247,52.8427,11312.0
2016-04-11 11:00:00,58.88,58.88,58.83,58.85,3402.0,52.8247,52.8247,52.7799,52.7978,3402.0
2016-04-11 11:05:00,58.87,58.88,58.83,58.87,5001.0,52.8158,52.8247,52.7799,52.8158,5001.0
2016-04-11 11:10:00,58.88,58.92,58.88,58.9,12100.0,52.8247,52.8606,52.8247,52.8427,12100.0
2016-04-11 11:15:00,58.9,58.9,58.84,58.87,6119.0,52.8427,52.8427,52.7888,52.8158,6119.0
2016-04-11 11:20:00,58.88,58.89,58.87,58.88,1641.0,52.8247,52.8337,52.8158,52.8247,1641.0
2016-04-11 11:25:00,58.87,58.94,58.85,58.93,2333.0,52.8158,52.8786,52.7978,52.8696,2333.0
2016-04-11 11:30:00,58.93,58.93,58.78,58.78,1800.0,52.8696,52.8696,52.735,52.735,1800.0
2016-04-11 11:35:00,58.78,58.86,58.76,58.83,2246.0,52.735,52.8068,52.7171,52.7799,2246.0
2016-04-11 11:40:00,58.81,58.88,58.8,58.87,1255.0,52.7619,52.8247,52.753,52.8158,1255.0
2016-04-11 11:45:00,58.85,58.86,58.85,58.85,1300.0,52.7978,52.8068,52.7978,52.7978,1300.0
2016-04-11 11:50:00,58.85,58.86,58.82,58.84,4983.0,52.7978,52.8068,52.7709,52.7888,4983.0
2016-04-11 11:55:00,58.85,58.86,58.8,58.86,1633.0,52.7978,52.8068,52.753,52.8068,1633.0
2016-04-11 12:00:00,58.86,58.86,58.81,58.83,2418.0,52.8068,52.8068,52.7619,52.7799,2418.0
2016-04-11 12:05:00,58.82,58.85,58.81,58.81,1304.0,52.7709,52.7978,52.7619,52.7619,1304.0
2016-04-11 12:10:00,58.82,58.86,58.82,58.86,1312.0,52.7709,52.8068,52.7709,52.8068,1312.0
2016-04-11 12:15:00,58.86,58.87,58.84,58.86,1700.0,52.8068,52.8158,52.7888,52.8068,1700.0
2016-04-11 12:20:00,58.88,58.88,58.86,58.87,1200.0,52.8247,52.8247,52.8068,52.8158,1200.0
2016-04-11 12:25:00,58.86,58.87,58.84,58.84,2503.0,52.8068,52.8158,52.7888,52.7888,2503.0
2016-04-11 12:30:00,58.86,58.89,58.86,58.87,2100.0,52.8068,52.8337,52.8068,52.8158,2100.0
2016-04-11 12:35:00,58.87,58.88,58.85,58.85,1703.0,52.8158,52.8247,52.7978,52.7978,1703.0
2016-04-11 12:40:00,58.85,58.9,58.85,58.89,2447.0,52.7978,52.8427,52.7978,52.8337,2447.0
2016-04-11 12:45:00,58.88,58.96,58.88,58.96,2401.0,52.8247,52.8965,52.8247,52.8965,2401.0
2016-04-11 12:50:00,58.97,59.0,58.96,58.98,3216.0,52.9055,52.9324,52.8965,52.9145,3216.0
2016-04-11 12:55:00,58.98,59.02,58.98,59.02,3121.0,52.9145,52.9503,52.9145,52.9503,3121.0
2016-04-11 13:00:00,59.02,59.02,58.99,58.99,1691.0,52.9503,52.9503,52.9234,52.9234,1691.0
2016-04-11 13:05:00,58.99,59.02,58.99,59.01,1500.0,52.9234,52.9503,52.9234,52.9414,1500.0
2016-04-11 13:10:00,59.01,59.05,59.01,59.04,2143.0,52.9414,52.9773,52.9414,52.9683,2143.0
2016-04-11 13:15:00,59.04,59.04,58.99,58.99,3401.0,52.9683,52.9683,52.9234,52.9234,3401.0
2016-04-11 13:20:00,58.99,58.99,58.93,58.93,2135.0,52.9234,52.9234,52.8696,52.8696,2135.0
2016-04-11 13:25:00,58.94,58.94,58.83,58.83,5507.0,52.8786,52.8786,52.7799,52.7799,5507.0
2016-04-11 13:30:00,58.83,58.85,58.81,58.82,4300.0,52.7799,52.7978,52.7619,52.7709,4300.0
2016-04-11 13:35:00,58.82,58.86,58.79,58.79,7342.0,52.7709,52.8068,52.744,52.744,7342.0
2016-04-11 13:40:00,58.79,58.79,58.76,58.78,6536.0,52.744,52.744,52.7171,52.735,6536.0
2016-04-11 13:45:00,58.79,58.79,58.77,58.78,4971.0,52.744,52.744,52.726,52.735,4971.0
2016-04-11 13:50:00,58.78,58.79,58.76,58.76,2916.0,52.735,52.744,52.7171,52.7171,2916.0
2016-04-11 13:55:00,58.78,58.85,58.78,58.85,3337.0,52.735,52.7978,52.735,52.7978,3337.0
2016-04-11 14:00:00,58.87,58.91,58.85,58.85,5322.0,52.8158,52.8516,52.7978,52.7978,5322.0
2016-04-11 14:05:00,58.85,58.85,58.82,58.82,3766.0,52.7978,52.7978,52.7709,52.7709,3766.0
2016-04-11 14:10:00,58.83,58.87,58.83,58.84,2451.0,52.7799,52.8158,52.7799,52.7888,2451.0
2016-04-11 14:15:00,58.84,58.9,58.82,58.9,1900.0,52.7888,52.8427,52.7709,52.8427,1900.0
2016-04-11 14:20:00,58.89,58.96,58.89,58.93,1748.0,52.8337,52.8965,52.8337,52.8696,1748.0
2016-04-11 14:25:00,58.93,58.97,58.91,58.91,1833.0,52.8696,52.9055,52.8516,52.8516,1833.0
2016-04-11 14:30:00,58.9,58.92,58.88,58.88,2705.0,52.8427,52.8606,52.8247,52.8247,2705.0
2016-04-11 14:35:00,58.87,58.97,58.87,58.94,2000.0,52.8158,52.9055,52.8158,52.8786,2000.0
2016-04-11 14:40:00,58.93,58.94,58.92,58.92,1300.0,52.8696,52.8786,52.8606,52.8606,1300.0
2016-04-11 14:45:00,58.92,58.95,58.91,58.95,1600.0,52.8606,52.8875,52.8516,52.8875,1600.0
2016-04-11 14:50:00,58.94,58.97,58.91,58.96,1802.0,52.8786,52.9055,52.8516,52.8965,1802.0
2016-04-11 14:55:00,58.96,58.96,58.92,58.92,2894.0,52.8965,52.8965,52.8606,52.8606,2894.0
2016-04-11 15:00:00,58.9,58.93,58.87,58.88,2017.0,52.8427,52.8696,52.8158,52.8247,2017.0
2016-04-11 15:05:00,58.88,58.88,58.84,58.86,2898.0,52.8247,52.8247,52.7888,52.8068,2898.0
2016-04-11 15:10:00,58.87,58.87,58.8,58.8,14363.0,52.8158,52.8158,52.753,52.753,14363.0
2016-04-11 15:15:00,58.8,58.82,58.79,58.81,5868.0,52.753,52.7709,52.744,52.7619,5868.0
2016-04-11 15:20:00,58.83,58.86,58.82,58.85,4980.0,52.7799,52.8068,52.7709,52.7978,4980.0
2016-04-11 15:25:00,58.87,58.88,58.82,58.83,6344.0,52.8158,52.8247,52.7709,52.7799,6344.0
2016-04-11 15:30:00,58.83,58.83,58.76,58.8,6174.0,52.7799,52.7799,52.7171,52.753,6174.0
2016-04-11 15:35:00,58.79,58.79,58.71,58.71,5303.0,52.744,52.744,52.6722,52.6722,5303.0
2016-04-11 15:40:00,58.71,58.73,58.65,58.67,5328.0,52.6722,52.6902,52.6184,52.6363,5328.0
2016-04-11 15:45:00,58.67,58.8,58.67,58.73,17989.0,52.6363,52.753,52.6363,52.6902,17989.0
2016-04-11 15:50:00,58.73,58.78,58.71,58.78,12386.0,52.6902,52.735,52.6722,52.735,12386.0
2016-04-11 15:55:00,58.76,58.76,58.7,58.71,28425.0,52.7171,52.7171,52.6632,52.6722,28425.0
2016-04-12 09:30:00,58.85,58.88,58.65,58.87,8458.0,52.7978,52.8247,52.6184,52.8158,8458.0
2016-04-12 09:35:00,58.87,58.97,58.87,58.88,4800.0,52.8158,52.9055,52.8158,52.8247,4800.0
2016-04-12 09:40:00,58.94,58.98,58.81,58.98,1902.0,52.8786,52.9145,52.7619,52.9145,1902.0
2016-04-12 09:45:00,58.95,59.11,58.95,59.11,4252.0,52.8875,53.0311,52.8875,53.0311,4252.0
2016-04-12 09:50:00,59.07,59.07,58.85,58.87,2730.0,52.9952,52.9952,52.7978,52.8158,2730.0
2016-04-12 09:55:00,58.88,59.01,58.88,58.99,2400.0,52.8247,52.9414,52.8247,52.9234,2400.0
2016-04-12 10:00:00,58.96,58.97,58.9,58.9,8919.0,52.8965,52.9055,52.8427,52.8427,8919.0
2016-04-12 10:05:00,58.9,58.92,58.8,58.8,12453.0,52.8427,52.8606,52.753,52.753,12453.0
2016-04-12 10:10:00,58.79,58.84,58.76,58.78,4291.0,52.744,52.7888,52.7171,52.735,4291.0
2016-04-12 10:15:00,58.8,58.85,58.78,58.79,3220.0,52.753,52.7978,52.735,52.744,3220.0
2016-04-12 10:20:00,58.79,58.8,58.76,58.79,3716.0,52.744,52.753,52.7171,52.744,3716.0
2016-04-12 10:25:00,58.81,58.91,58.79,58.88,4800.0,52.7619,52.8516,52.744,52.8247,4800.0
2016-04-12 10:30:00,58.87,59.01,58.84,58.99,9532.0,52.8158,52.9414,52.7888,52.9234,9532.0
2016-04-12 10:35:00,59.0,59.05,58.94,58.98,4900.0,52.9324,52.9773,52.8786,52.9145,4900.0
2016-04-12 10:40:00,59.02,59.11,59.02,59.08,3835.0,52.9503,53.0311,52.9503,53.0042,3835.0
2016-04-12 10:45:00,59.12,59.15,59.08,59.09,4000.0,53.0401,53.067,53.0042,53.0131,4000.0
2016-04-12 10:50:00,59.11,59.28,59.09,59.24,7001.0,53.0311,53.1836,53.0131,53.1477,7001.0
2016-04-12 10:55:00,59.29,59.38,59.29,59.34,4364.0,53.1926,53.2733,53.1926,53.2374,4364.0
2016-04-12 11:00:00,59.38,59.38,59.29,59.29,4555.0,53.2733,53.2733,53.1926,53.1926,4555.0
2016-04-12 11:05:00,59.28,59.46,59.27,59.45,3500.0,53.1836,53.3451,53.1746,53.3361,3500.0
2016-04-12 11:10:00,59.45,59.45,59.31,59.35,5641.0,53.3361,53.3361,53.2105,53.2464,5641.0
2016-04-12 11:15:00,59.37,59.47,59.36,59.44,6000.0,53.2643,53.3541,53.2554,53.3271,6000.0
2016-04-12 11:20:00,59.43,59.45,59.34,59.45,4399.0,53.3182,53.3361,53.2374,53.3361,4399.0
2016-04-12 11:25:00,59.44,59.48,59.4,59.48,8850.0,53.3271,53.363,53.2913,53.363,8850.0
2016-04-12 11:30:00,59.49,59.49,59.37,59.38,2108.0,53.372,53.372,53.2643,53.2733,2108.0
2016-04-12 11:35:00,59.4,59.4,59.31,59.31,1500.0,53.2913,53.2913,53.2105,53.2105,1500.0
2016-04-12 11:40:00,59.3,59.32,59.27,59.28,1703.0,53.2015,53.2195,53.1746,53.1836,1703.0
2016-04-12 11:45:00,59.28,59.31,59.26,59.26,1400.0,53.1836,53.2105,53.1657,53.1657,1400.0
2016-04-12 11:50:00,59.25,59.27,59.21,59.21,2500.0,53.1567,53.1746,53.1208,53.1208,2500.0
2016-04-12 11:55:00,59.21,59.22,59.16,59.16,1800.0,53.1208,53.1298,53.0759,53.0759,1800.0
2016-04-12 12:00:00,59.16,59.22,59.14,59.14,4181.0,53.0759,53.1298,53.058,53.058,4181.0
2016-04-12 12:05:00,59.16,59.16,59.13,59.15,2817.0,53.0759,53.0759,53.049,53.067,2817.0
2016-04-12 12:10:00,59.17,59.24,59.17,59.18,2000.0,53.0849,53.1477,53.0849,53.0939,2000.0
2016-04-12 12:15:00,59.19,59.23,59.18,59.2,2400.0,53.1029,53.1387,53.0939,53.1118,2400.0
2016-04-12 12:20:00,59.17,59.17,59.15,59.15,1200.0,53.0849,53.0849,53.067,53.067,1200.0
2016-04-12 12:25:00,59.17,59.22,59.17,59.22,1100.0,53.0849,53.1298,53.0849,53.1298,1100.0
2016-04-12 12:30:00,59.22,59.25,59.18,59.21,2335.0,53.1298,53.1567,53.0939,53.1208,2335.0
2016-04-12 12:35:00,59.22,59.22,59.16,59.17,1600.0,53.1298,53.1298,53.0759,53.0849,1600.0
2016-04-12 12:40:00,59.17,59.17,59.14,59.15,1700.0,53.0849,53.0849,53.058,53.067,1700.0
2016-04-12 12:45:00,59.14,59.14,59.09,59.09,1800.0,53.058,53.058,53.0131,53.0131,1800.0
2016-04-12 12:50:00,59.08,59.15,59.08,59.15,1900.0,53.0042,53.067,53.0042,53.067,1900.0
2016-04-12 12:55:00,59.15,59.15,59.11,59.11,2500.0,53.067,53.067,53.0311,53.0311,2500.0
2016-04-12 13:00:00,59.1,59.1,59.07,59.09,2700.0,53.0221,53.0221,52.9952,53.0131,2700.0
2016-04-12 13:05:00,59.1,59.11,59.06,59.09,5911.0,53.0221,53.0311,52.9862,53.0131,5911.0
2016-04-12 13:10:00,59.08,59.09,59.06,59.08,1800.0,53.0042,53.0131,52.9862,53.0042,1800.0
2016-04-12 13:15:00,59.08,59.1,59.04,59.06,3754.0,53.0042,53.0221,52.9683,52.9862,3754.0
2016-04-12 13:20:00,59.07,59.1,59.06,59.09,3200.0,52.9952,53.0221,52.9862,53.0131,3200.0
2016-04-12 13:25:00,59.08,59.12,59.08,59.09,2200.0,53.0042,53.0401,53.0042,53.0131,2200.0
2016-04-12 13:30:00,59.11,59.18,59.1,59.13,2200.0,53.0311,53.0939,53.0221,53.049,2200.0
2016-04-12 13:35:00,59.11,59.11,59.07,59.08,5233.0,53.0311,53.0311,52.9952,53.0042,5233.0
2016-04-12 13:40:00,59.06,59.11,59.05,59.11,1500.0,52.9862,53.0311,52.9773,53.0311,1500.0
2016-04-12 13:45:00,59.11,59.16,59.11,59.13,1910.0,53.0311,53.0759,53.0311,53.049,1910.0
2016-04-12 13:50:00,59.13,59.14,59.06,59.1,6297.0,53.049,53.058,52.9862,53.0221,6297.0
2016-04-12 13:55:00,59.11,59.17,59.11,59.17,4348.0,53.0311,53.0849,53.0311,53.0849,4348.0
2016-04-12 14:00:00,59.16,59.21,59.13,59.21,4901.0,53.0759,53.1208,53.049,53.1208,4901.0
2016-04-12 14:05:00,59.22,59.28,59.22,59.27,4308.0,53.1298,53.1836,53.1298,53.1746,4308.0
2016-04-12 14:10:00,59.29,59.39,59.29,59.39,1904.0,53.1926,53.2823,53.1926,53.2823,1904.0
2016-04-12 14:15:00,59.37,59.37,59.3,59.3,4800.0,53.2643,53.2643,53.2015,53.2015,4800.0
2016-04-12 14:20:00,59.31,59.31,59.24,59.26,3346.0,53.2105,53.2105,53.1477,53.1657,3346.0
2016-04-12 14:25:00,59.25,59.29,59.25,59.29,1500.0,53.1567,53.1926,53.1567,53.1926,1500.0
2016-04-12 14:30:00,59.3,59.33,59.29,59.3,4412.0,53.2015,53.2285,53.1926,53.2015,4412.0
2016-04-12 14:35:00,59.3,59.32,59.27,59.32,2397.0,53.2015,53.2195,53.1746,53.2195,2397.0
2016-04-12 14:40:00,59.35,59.37,59.31,59.32,2600.0,53.2464,53.2643,53.2105,53.2195,2600.0
2016-04-12 14:45:00,59.31,59.34,59.3,59.34,3500.0,53.2105,53.2374,53.2015,53.2374,3500.0
2016-04-12 14:50:00,59.33,59.35,59.32,59.35,2394.0,53.2285,53.2464,53.2195,53.2464,2394.0
2016-04-12 14:55:00,59.35,59.36,59.31,59.36,3700.0,53.2464,53.2554,53.2105,53.2554,3700.0
2016-04-12 15:00:00,59.36,59.41,59.35,59.4,3247.0,53.2554,53.3002,53.2464,53.2913,3247.0
2016-04-12 15:05:00,59.41,59.43,59.36,59.37,3400.0,53.3002,53.3182,53.2554,53.2643,3400.0
2016-04-12 15:10:00,59.38,59.41,59.38,59.39,4250.0,53.2733,53.3002,53.2733,53.2823,4250.0
2016-04-12 15:15:00,59.4,59.4,59.37,59.39,6600.0,53.2913,53.2913,53.2643,53.2823,6600.0
2016-04-12 15:20:00,59.4,59.42,59.31,59.32,7700.0,53.2913,53.3092,53.2105,53.2195,7700.0
2016-04-12 15:25:00,59.33,59.38,59.31,59.37,8239.0,53.2285,53.2733,53.2105,53.2643,8239.0
2016-04-12 15:30:00,59.37,59.4,59.35,59.38,6700.0,53.2643,53.2913,53.2464,53.2733,6700.0
2016-04-12 15:35:00,59.38,59.38,59.3,59.31,12855.0,53.2733,53.2733,53.2015,53.2105,12855.0
2016-04-12 15:40:00,59.31,59.41,59.31,59.34,15363.0,53.2105,53.3002,53.2105,53.2374,15363.0
2016-04-12 15:45:00,59.33,59.36,59.31,59.32,11652.0,53.2285,53.2554,53.2105,53.2195,11652.0
2016-04-12 15:50:00,59.33,59.34,59.29,59.34,16172.0,53.2285,53.2374,53.1926,53.2374,16172.0
2016-04-12 15:55:00,59.34,59.47,59.3,59.41,46565.0,53.2374,53.3541,53.2015,53.3002,46565.0
2016-04-13 09:30:00,59.61,59.92,59.61,59.92,9827.0,53.4797,53.7578,53.4797,53.7578,9827.0
2016-04-13 09:35:00,59.71,59.93,59.71,59.85,3600.0,53.5694,53.7668,53.5694,53.695,3600.0
2016-04-13 09:40:00,59.83,59.83,59.75,59.75,600.0,53.677,53.677,53.6053,53.6053,600.0
2016-04-13 09:45:00,59.8,59.84,59.73,59.75,2900.0,53.6501,53.686,53.5873,53.6053,2900.0
2016-04-13 09:50:00,59.74,59.79,59.74,59.79,1802.0,53.5963,53.6411,53.5963,53.6411,1802.0
2016-04-13 09:55:00,59.8,59.83,59.68,59.83,2503.0,53.6501,53.677,53.5425,53.677,2503.0
2016-04-13 10:00:00,59.83,59.84,59.75,59.82,3695.0,53.677,53.686,53.6053,53.6681,3695.0
2016-04-13 10:05:00,59.83,59.86,59.78,59.83,3939.0,53.677,53.704,53.6322,53.677,3939.0
2016-04-13 10:10:00,59.82,59.89,59.78,59.81,3300.0,53.6681,53.7309,53.6322,53.6591,3300.0
2016-04-13 10:15:00,59.81,59.84,59.76,59.82,5400.0,53.6591,53.686,53.6142,53.6681,5400.0
2016-04-13 10:20:00,59.83,59.86,59.8,59.83,4800.0,53.677,53.704,53.6501,53.677,4800.0
2016-04-13 10:25:00,59.85,59.87,59.8,59.82,3600.0,53.695,53.7129,53.6501,53.6681,3600.0
2016-04-13 10:30:00,59.85,59.92,59.84,59.85,3125.0,53.695,53.7578,53.686,53.695,3125.0
2016-04-13 10:35:00,59.82,59.85,59.75,59.8,7926.0,53.6681,53.695,53.6053,53.6501,7926.0
2016-04-13 10:40:00,59.82,59.85,59.78,59.81,2398.0,53.6681,53.695,53.6322,53.6591,2398.0
2016-04-13 10:45:00,59.8,59.85,59.8,59.81,6518.0,53.6501,53.695,53.6501,53.6591,6518.0
2016-04-13 10:50:00,59.83,59.88,59.81,59.87,4400.0,53.677,53.7219,53.6591,53.7129,4400.0
2016-04-13 10:55:00,59.88,59.91,59.78,59.81,6000.0,53.7219,53.7488,53.6322,53.6591,6000.0
2016-04-13 11:00:00,59.8,59.81,59.73,59.73,3477.0,53.6501,53.6591,53.5873,53.5873,3477.0
2016-04-13 11:05:00,59.75,59.75,59.67,59.68,2700.0,53.6053,53.6053,53.5335,53.5425,2700.0
2016-04-13 11:10:00,59.68,59.7,59.62,59.64,3800.0,53.5425,53.5604,53.4886,53.5066,3800.0
2016-04-13 11:15:00,59.66,59.71,59.61,59.7,4288.0,53.5245,53.5694,53.4797,53.5604,4288.0
2016-04-13 11:20:00,59.7,59.74,59.68,59.69,3100.0,53.5604,53.5963,53.5425,53.5514,3100.0
2016-04-13 11:25:00,59.68,59.78,59.68,59.78,2400.0,53.5425,53.6322,53.5425,53.6322,2400.0
2016-04-13 11:30:00,59.77,59.82,59.76,59.82,4900.0,53.6232,53.6681,53.6142,53.6681,4900.0
2016-04-13 11:35:00,59.79,59.85,59.79,59.85,4000.0,53.6411,53.695,53.6411,53.695,4000.0
2016-04-13 11:40:00,59.86,59.88,59.81,59.84,4889.0,53.704,53.7219,53.6591,53.686,4889.0
2016-04-13 11:45:00,59.87,59.89,59.82,59.82,3800.0,53.7129,53.7309,53.6681,53.6681,3800.0
2016-04-13 11:50:00,59.79,59.79,59.71,59.71,1100.0,53.6411,53.6411,53.5694,53.5694,1100.0
2016-04-13 11:55:00,59.74,59.89,59.74,59.86,3643.0,53.5963,53.7309,53.5963,53.704,3643.0
2016-04-13 12:00:00,59.88,59.9,59.83,59.83,4300.0,53.7219,53.7398,53.677,53.677,4300.0
2016-04-13 12:05:00,59.84,59.89,59.83,59.86,2000.0,53.686,53.7309,53.677,53.704,2000.0
2016-04-13 12:10:00,59.85,59.91,59.85,59.85,3000.0,53.695,53.7488,53.695,53.695,3000.0
2016-04-13 12:15:00,59.84,59.84,59.8,59.82,3197.0,53.686,53.686,53.6501,53.6681,3197.0
2016-04-13 12:20:00,59.86,59.86,59.79,59.8,1000.0,53.704,53.704,53.6411,53.6501,1000.0
2016-04-13 12:25:00,59.83,59.87,59.83,59.86,1400.0,53.677,53.7129,53.677,53.704,1400.0
2016-04-13 12:30:00,59.85,59.85,59.79,59.79,1100.0,53.695,53.695,53.6411,53.6411,1100.0
2016-04-13 12:35:00,59.8,59.8,59.77,59.79,1500.0,53.6501,53.6501,53.6232,53.6411,1500.0
2016-04-13 12:40:00,59.79,59.81,59.77,59.79,2449.0,53.6411,53.6591,53.6232,53.6411,2449.0
2016-04-13 12:45:00,59.8,59.83,59.79,59.82,2382.0,53.6501,53.677,53.6411,53.6681,2382.0
2016-04-13 12:50:00,59.83,59.86,59.79,59.8,4160.0,53.677,53.704,53.6411,53.6501,4160.0
2016-04-13 12:55:00,59.81,59.81,59.8,59.8,500.0,53.6591,53.6591,53.6501,53.6501,500.0
2016-04-13 13:00:00,59.81,59.84,59.77,59.77,3793.0,53.6591,53.686,53.6232,53.6232,3793.0
2016-04-13 13:05:00,59.75,59.77,59.72,59.76,2400.0,53.6053,53.6232,53.5783,53.6142,2400.0
2016-04-13 13:10:00,59.73,59.79,59.73,59.78,3150.0,53.5873,53.6411,53.5873,53.6322,3150.0
2016-04-13 13:15:00,59.75,59.78,59.75,59.75,3467.0,53.6053,53.6322,53.6053,53.6053,3467.0
2016-04-13 13:20:00,59.77,59.8,59.75,59.78,3400.0,53.6232,53.6501,53.6053,53.6322,3400.0
2016-04-13 13:25:00,59.79,59.85,59.79,59.84,2200.0,53.6411,53.695,53.6411,53.686,2200.0
2016-04-13 13:30:00,59.86,59.88,59.85,59.85,2600.0,53.704,53.7219,53.695,53.695,2600.0
2016-04-13 13:35:00,59.85,59.92,59.85,59.92,2200.0,53.695,53.7578,53.695,53.7578,2200.0
2016-04-13 13:40:00,59.93,59.96,59.92,59.96,4229.0,53.7668,53.7937,53.7578,53.7937,4229.0
2016-04-13 13:45:00,59.97,59.97,59.92,59.92,2299.0,53.8026,53.8026,53.7578,53.7578,2299.0
2016-04-13 13:50:00,59.93,59.96,59.93,59.95,3108.0,53.7668,53.7937,53.7668,53.7847,3108.0
2016-04-13 13:55:00,59.94,59.98,59.94,59.98,830.0,53.7757,53.8116,53.7757,53.8116,830.0
2016-04-13 14:00:00,59.97,59.99,59.93,59.93,3499.0,53.8026,53.8206,53.7668,53.7668,3499.0
2016-04-13 14:05:00,59.95,60.02,59.95,60.01,8430.0,53.7847,53.8475,53.7847,53.8385,8430.0
2016-04-13 14:10:00,60.0,60.06,59.99,59.99,7913.0,53.8296,53.8834,53.8206,53.8206,7913.0
2016-04-13 14:15:00,60.0,60.03,59.98,60.0,3617.0,53.8296,53.8565,53.8116,53.8296,3617.0
2016-04-13 14:20:00,60.01,60.04,60.0,60.02,2942.0,53.8385,53.8654,53.8296,53.8475,2942.0
2016-04-13 14:25:00,60.01,60.02,59.93,59.94,3625.0,53.8385,53.8475,53.7668,53.7757,3625.0
2016-04-13 14:30:00,59.95,60.07,59.95,60.06,3664.0,53.7847,53.8924,53.7847,53.8834,3664.0
2016-04-13 14:35:00,60.06,60.07,60.05,60.05,1743.0,53.8834,53.8924,53.8744,53.8744,1743.0
2016-04-13 14:40:00,60.05,60.1,60.04,60.08,5397.0,53.8744,53.9193,53.8654,53.9013,5397.0
2016-04-13 14:45:00,60.07,60.11,60.05,60.1,5609.0,53.8924,53.9282,53.8744,53.9193,5609.0
2016-04-13 14:50:00,60.1,60.3,60.1,60.3,57097.0,53.9193,54.0987,53.9193,54.0987,57097.0
2016-04-13 14:55:00,60.3,60.31,60.27,60.28,7268.0,54.0987,54.1077,54.0718,54.0808,7268.0
2016-04-13 15:00:00,60.28,60.3,60.24,60.28,7251.0,54.0808,54.0987,54.0449,54.0808,7251.0
2016-04-13 15:05:00,60.27,60.31,60.27,60.31,4500.0,54.0718,54.1077,54.0718,54.1077,4500.0
2016-04-13 15:10:00,60.31,60.33,60.25,60.29,25448.0,54.1077,54.1256,54.0538,54.0897,25448.0
2016-04-13 15:15:00,60.29,60.32,60.29,60.31,6075.0,54.0897,54.1166,54.0897,54.1077,6075.0
2016-04-13 15:20:00,60.31,60.31,60.28,60.3,7351.0,54.1077,54.1077,54.0808,54.0987,7351.0
2016-04-13 15:25:00,60.29,60.32,60.29,60.29,5755.0,54.0897,54.1166,54.0897,54.0897,5755.0
2016-04-13 15:30:00,60.3,60.35,60.3,60.35,8697.0,54.0987,54.1436,54.0987,54.1436,8697.0
2016-04-13 15:35:00,60.35,60.35,60.24,60.25,18689.0,54.1436,54.1436,54.0449,54.0538,18689.0
2016-04-13 15:40:00,60.26,60.29,60.26,60.29,10398.0,54.0628,54.0897,54.0628,54.0897,10398.0
2016-04-13 15:45:00,60.29,60.32,60.22,60.22,23675.0,54.0897,54.1166,54.0269,54.0269,23675.0
2016-04-13 15:50:00,60.23,60.29,60.21,60.22,37336.0,54.0359,54.0897,54.018,54.0269,37336.0
2016-04-13 15:55:00,60.22,60.28,60.17,60.19,107450.0,54.0269,54.0808,53.9821,54.0,107450.0
2016-04-14 09:30:00,60.1,60.23,60.09,60.2,7408.0,53.9193,54.0359,53.9103,54.009,7408.0
2016-04-14 09:35:00,60.21,60.31,60.2,60.31,7204.0,54.018,54.1077,54.009,54.1077,7204.0
2016-04-14 09:40:00,60.3,60.4,60.29,60.34,11499.0,54.0987,54.1884,54.0897,54.1346,11499.0
2016-04-14 09:45:00,60.3,60.32,60.24,60.25,2800.0,54.0987,54.1166,54.0449,54.0538,2800.0
2016-04-14 09:50:00,60.25,60.25,60.02,60.08,9685.0,54.0538,54.0538,53.8475,53.9013,9685.0
2016-04-14 09:55:00,60.06,60.06,59.9,59.94,5000.0,53.8834,53.8834,53.7398,53.7757,5000.0
2016-04-14 10:00:00,59.93,59.93,59.85,59.9,3535.0,53.7668,53.7668,53.695,53.7398,3535.0
2016-04-14 10:05:00,59.92,59.92,59.78,59.81,2850.0,53.7578,53.7578,53.6322,53.6591,2850.0
2016-04-14 10:10:00,59.77,59.87,59.76,59.83,4599.0,53.6232,53.7129,53.6142,53.677,4599.0
2016-04-14 10:15:00,59.84,59.88,59.76,59.8,7934.0,53.686,53.7219,53.6142,53.6501,7934.0
2016-04-14 10:20:00,59.82,59.83,59.66,59.66,1900.0,53.6681,53.677,53.5245,53.5245,1900.0
2016-04-14 10:25:00,59.66,59.79,59.61,59.75,2200.0,53.5245,53.6411,53.4797,53.6053,2200.0
2016-04-14 10:30:00,59.75,59.79,59.73,59.76,4500.0,53.6053,53.6411,53.5873,53.6142,4500.0
2016-04-14 10:35:00,59.77,59.77,59.72,59.76,5169.0,53.6232,53.6232,53.5783,53.6142,5169.0
2016-04-14 10:40:00,59.76,59.91,59.76,59.87,2800.0,53.6142,53.7488,53.6142,53.7129,2800.0
2016-04-14 10:45:00,59.87,59.87,59.78,59.8,3342.0,53.7129,53.7129,53.6322,53.6501,3342.0
2016-04-14 10:50:00,59.8,59.81,59.74,59.75,11412.0,53.6501,53.6591,53.5963,53.6053,11412.0
2016-04-14 10:55:00,59.75,59.76,59.71,59.76,7561.0,53.6053,53.6142,53.5694,53.6142,7561.0
2016-04-14 11:00:00,59.75,59.76,59.72,59.76,7790.0,53.6053,53.6142,53.5783,53.6142,7790.0
2016-04-14 11:05:00,59.76,59.76,59.72,59.73,6300.0,53.6142,53.6142,53.5783,53.5873,6300.0
2016-04-14 11:10:00,59.72,59.75,59.71,59.71,3200.0,53.5783,53.6053,53.5694,53.5694,3200.0
2016-04-14 11:15:00,59.7,59.72,59.65,59.72,8388.0,53.5604,53.5783,53.5155,53.5783,8388.0
2016-04-14 11:20:00,59.71,59.75,59.7,59.75,4319.0,53.5694,53.6053,53.5604,53.6053,4319.0
2016-04-14 11:25:00,59.74,59.76,59.73,59.75,5535.0,53.5963,53.6142,53.5873,53.6053,5535.0
2016-04-14 11:30:00,59.75,59.75,59.72,59.75,9000.0,53.6053,53.6053,53.5783,53.6053,9000.0
2016-04-14 11:35:00,59.75,59.75,59.69,59.71,5300.0,53.6053,53.6053,53.5514,53.5694,5300.0
2016-04-14 11:40:00,59.71,59.75,59.69,59.75,1605.0,53.5694,53.6053,53.5514,53.6053,1605.0
2016-04-14 11:45:00,59.72,59.76,59.69,59.75,4215.0,53.5783,53.6142,53.5514,53.6053,4215.0
2016-04-14 11:50:00,59.74,59.75,59.73,59.73,800.0,53.5963,53.6053,53.5873,53.5873,800.0
2016-04-14 11:55:00,59.75,59.77,59.72,59.76,3484.0,53.6053,53.6232,53.5783,53.6142,3484.0
2016-04-14 12:00:00,59.75,59.77,59.75,59.77,3461.0,53.6053,53.6232,53.6053,53.6232,3461.0
2016-04-14 12:05:00,59.76,59.76,59.71,59.74,4625.0,53.6142,53.6142,53.5694,53.5963,4625.0
2016-04-14 12:10:00,59.75,59.75,59.73,59.75,2900.0,53.6053,53.6053,53.5873,53.6053,2900.0
2016-04-14 12:15:00,59.75,59.75,59.74,59.75,3028.0,53.6053,53.6053,53.5963,53.6053,3028.0
2016-04-14 12:20:00,59.74,59.74,59.72,59.73,1019.0,53.5963,53.5963,53.5783,53.5873,1019.0
2016-04-14 12:25:00,59.75,59.75,59.74,59.74,850.0,53.6053,53.6053,53.5963,53.5963,850.0
2016-04-14 12:30:00,59.75,59.75,59.71,59.72,3961.0,53.6053,53.6053,53.5694,53.5783,3961.0
2016-04-14 12:35:00,59.72,59.73,59.72,59.72,700.0,53.5783,53.5873,53.5783,53.5783,700.0
2016-04-14 12:40:00,59.74,59.76,59.74,59.75,4721.0,53.5963,53.6142,53.5963,53.6053,4721.0
2016-04-14 12:45:00,59.74,59.75,59.72,59.72,2300.0,53.5963,53.6053,53.5783,53.5783,2300.0
2016-04-14 12:50:00,59.73,59.75,59.73,59.73,2200.0,53.5873,53.6053,53.5873,53.5873,2200.0
2016-04-14 12:55:00,59.73,59.74,59.7,59.7,2600.0,53.5873,53.5963,53.5604,53.5604,2600.0
2016-04-14 13:00:00,59.7,59.75,59.7,59.73,3100.0,53.5604,53.6053,53.5604,53.5873,3100.0
2016-04-14 13:05:00,59.75,59.75,59.74,59.75,3567.0,53.6053,53.6053,53.5963,53.6053,3567.0
2016-04-14 13:10:00,59.74,59.75,59.7,59.71,1200.0,53.5963,53.6053,53.5604,53.5694,1200.0
2016-04-14 13:15:00,59.7,59.71,59.67,59.68,2300.0,53.5604,53.5694,53.5335,53.5425,2300.0
2016-04-14 13:20:00,59.68,59.69,59.67,59.67,2418.0,53.5425,53.5514,53.5335,53.5335,2418.0
2016-04-14 13:25:00,59.65,59.67,59.63,59.63,1665.0,53.5155,53.5335,53.4976,53.4976,1665.0
2016-04-14 13:30:00,59.64,59.7,59.63,59.68,9961.0,53.5066,53.5604,53.4976,53.5425,9961.0
2016-04-14 13:35:00,59.68,59.72,59.67,59.69,3300.0,53.5425,53.5783,53.5335,53.5514,3300.0
2016-04-14 13:40:00,59.69,59.71,59.69,59.69,3500.0,53.5514,53.5694,53.5514,53.5514,3500.0
2016-04-14 13:45:00,59.68,59.69,59.67,59.69,2260.0,53.5425,53.5514,53.5335,53.5514,2260.0
2016-04-14 13:50:00,59.68,59.68,59.65,59.68,4500.0,53.5425,53.5425,53.5155,53.5425,4500.0
2016-04-14 13:55:00,59.69,59.69,59.67,59.68,2989.0,53.5514,53.5514,53.5335,53.5425,2989.0
2016-04-14 14:00:00,59.67,59.67,59.61,59.63,5100.0,53.5335,53.5335,53.4797,53.4976,5100.0
2016-04-14 14:05:00,59.62,59.63,59.59,59.6,7036.0,53.4886,53.4976,53.4617,53.4707,7036.0
2016-04-14 14:10:00,59.6,59.6,59.54,59.55,6167.0,53.4707,53.4707,53.4169,53.4258,6167.0
2016-04-14 14:15:00,59.54,59.55,59.49,59.49,5500.0,53.4169,53.4258,53.372,53.372,5500.0
2016-04-14 14:20:00,59.5,59.5,59.49,59.5,1513.0,53.381,53.381,53.372,53.381,1513.0
2016-04-14 14:25:00,59.49,59.5,59.46,59.5,4192.0,53.372,53.381,53.3451,53.381,4192.0
2016-04-14 14:30:00,59.49,59.49,59.47,59.48,2100.0,53.372,53.372,53.3541,53.363,2100.0
2016-04-14 14:35:00,59.48,59.49,59.44,59.45,6498.0,53.363,53.372,53.3271,53.3361,6498.0
2016-04-14 14:40:00,59.44,59.46,59.41,59.45,8864.0,53.3271,53.3451,53.3002,53.3361,8864.0
2016-04-14 14:45:00,59.47,59.47,59.43,59.44,3100.0,53.3541,53.3541,53.3182,53.3271,3100.0
2016-04-14 14:50:00,59.45,59.48,59.45,59.48,4500.0,53.3361,53.363,53.3361,53.363,4500.0
2016-04-14 14:55:00,59.47,59.48,59.45,59.46,4759.0,53.3541,53.363,53.3361,53.3451,4759.0
2016-04-14 15:00:00,59.44,59.49,59.44,59.49,16676.0,53.3271,53.372,53.3271,53.372,16676.0
2016-04-14 15:05:00,59.49,59.51,59.46,59.46,11186.0,53.372,53.3899,53.3451,53.3451,11186.0
2016-04-14 15:10:00,59.47,59.48,59.44,59.44,5704.0,53.3541,53.363,53.3271,53.3271,5704.0
2016-04-14 15:15:00,59.45,59.47,59.44,59.46,6100.0,53.3361,53.3541,53.3271,53.3451,6100.0
2016-04-14 15:20:00,59.47,59.49,59.46,59.49,5300.0,53.3541,53.372,53.3451,53.372,5300.0
2016-04-14 15:25:00,59.49,59.54,59.49,59.53,12711.0,53.372,53.4169,53.372,53.4079,12711.0
2016-04-14 15:30:00,59.54,59.59,59.54,59.59,10376.0,53.4169,53.4617,53.4169,53.4617,10376.0
2016-04-14 15:35:00,59.59,59.64,59.59,59.6,12383.0,53.4617,53.5066,53.4617,53.4707,12383.0
2016-04-14 15:40:00,59.58,59.6,59.49,59.52,13405.0,53.4527,53.4707,53.372,53.3989,13405.0
2016-04-14 15:45:00,59.52,59.59,59.51,59.57,23613.0,53.3989,53.4617,53.3899,53.4438,23613.0
2016-04-14 15:50:00,59.58,59.6,59.56,59.58,14668.0,53.4527,53.4707,53.4348,53.4527,14668.0
2016-04-14 15:55:00,59.58,59.58,59.45,59.46,53167.0,53.4527,53.4527,53.3361,53.3451,53167.0
2016-04-15 09:30:00,59.34,59.73,59.34,59.72,12947.0,53.2374,53.5873,53.2374,53.5783,12947.0
2016-04-15 09:35:00,59.59,59.59,59.43,59.44,2396.0,53.4617,53.4617,53.3182,53.3271,2396.0
2016-04-15 09:40:00,59.47,59.57,59.45,59.49,2406.0,53.3541,53.4438,53.3361,53.372,2406.0
2016-04-15 09:45:00,59.47,59.53,59.31,59.37,4100.0,53.3541,53.4079,53.2105,53.2643,4100.0
2016-04-15 09:50:00,59.38,59.44,59.35,59.41,2600.0,53.2733,53.3271,53.2464,53.3002,2600.0
2016-04-15 09:55:00,59.41,59.41,59.35,59.35,1300.0,53.3002,53.3002,53.2464,53.2464,1300.0
2016-04-15 10:00:00,59.36,59.36,59.25,59.26,4300.0,53.2554,53.2554,53.1567,53.1657,4300.0
2016-04-15 10:05:00,59.23,59.25,59.11,59.14,6300.0,53.1387,53.1567,53.0311,53.058,6300.0
2016-04-15 10:10:00,59.15,59.16,59.11,59.14,3425.0,53.067,53.0759,53.0311,53.058,3425.0
2016-04-15 10:15:00,59.13,59.13,59.04,59.04,3100.0,53.049,53.049,52.9683,52.9683,3100.0
2016-04-15 10:20:00,59.05,59.05,58.98,58.98,3611.0,52.9773,52.9773,52.9145,52.9145,3611.0
2016-04-15 10:25:00,58.97,58.97,58.9,58.97,5350.0,52.9055,52.9055,52.8427,52.9055,5350.0
2016-04-15 10:30:00,58.99,59.07,58.99,59.07,5592.0,52.9234,52.9952,52.9234,52.9952,5592.0
2016-04-15 10:35:00,59.09,59.12,59.07,59.09,2813.0,53.0131,53.0401,52.9952,53.0131,2813.0
2016-04-15 10:40:00,59.08,59.13,59.05,59.13,3292.0,53.0042,53.049,52.9773,53.049,3292.0
2016-04-15 10:45:00,59.19,59.2,59.16,59.2,2439.0,53.1029,53.1118,53.0759,53.1118,2439.0
2016-04-15 10:50:00,59.21,59.27,59.21,59.25,1400.0,53.1208,53.1746,53.1208,53.1567,1400.0
2016-04-15 10:55:00,59.25,59.3,59.25,59.25,4900.0,53.1567,53.2015,53.1567,53.1567,4900.0
2016-04-15 11:00:00,59.25,59.25,59.19,59.19,3500.0,53.1567,53.1567,53.1029,53.1029,3500.0
2016-04-15 11:05:00,59.18,59.18,59.1,59.1,4999.0,53.0939,53.0939,53.0221,53.0221,4999.0
2016-04-15 11:10:00,59.09,59.13,59.09,59.13,3439.0,53.0131,53.049,53.0131,53.049,3439.0
2016-04-15 11:15:00,59.13,59.13,59.04,59.07,7300.0,53.049,53.049,52.9683,52.9952,7300.0
2016-04-15 11:20:00,59.07,59.12,59.05,59.07,4200.0,52.9952,53.0401,52.9773,52.9952,4200.0
2016-04-15 11:25:00,59.06,59.07,59.0,59.0,5787.0,52.9862,52.9952,52.9324,52.9324,5787.0
2016-04-15 11:30:00,59.01,59.04,59.0,59.02,8009.0,52.9414,52.9683,52.9324,52.9503,8009.0
2016-04-15 11:35:00,59.01,59.01,58.94,58.94,5600.0,52.9414,52.9414,52.8786,52.8786,5600.0
2016-04-15 11:40:00,58.93,58.97,58.93,58.96,4800.0,52.8696,52.9055,52.8696,52.8965,4800.0
2016-04-15 11:45:00,58.96,58.96,58.93,58.94,5100.0,52.8965,52.8965,52.8696,52.8786,5100.0
2016-04-15 11:50:00,58.93,58.94,58.88,58.88,5500.0,52.8696,52.8786,52.8247,52.8247,5500.0
2016-04-15 11:55:00,58.88,58.88,58.86,58.87,1705.0,52.8247,52.8247,52.8068,52.8158,1705.0
2016-04-15 12:00:00,58.88,59.0,58.88,59.0,2481.0,52.8247,52.9324,52.8247,52.9324,2481.0
2016-04-15 12:05:00,59.03,59.06,59.03,59.05,300.0,52.9593,52.9862,52.9593,52.9773,300.0
2016-04-15 12:10:00,59.11,59.16,59.11,59.12,4725.0,53.0311,53.0759,53.0311,53.0401,4725.0
2016-04-15 12:15:00,59.11,59.11,59.09,59.09,1000.0,53.0311,53.0311,53.0131,53.0131,1000.0
2016-04-15 12:20:00,59.08,59.11,59.07,59.11,2469.0,53.0042,53.0311,52.9952,53.0311,2469.0
2016-04-15 12:25:00,59.09,59.12,59.09,59.12,1400.0,53.0131,53.0401,53.0131,53.0401,1400.0
2016-04-15 12:30:00,59.11,59.11,59.06,59.06,2300.0,53.0311,53.0311,52.9862,52.9862,2300.0
2016-04-15 12:35:00,59.06,59.1,59.06,59.08,3162.0,52.9862,53.0221,52.9862,53.0042,3162.0
2016-04-15 12:40:00,59.08,59.1,59.08,59.1,1900.0,53.0042,53.0221,53.0042,53.0221,1900.0
2016-04-15 12:45:00,59.09,59.09,59.07,59.07,800.0,53.0131,53.0131,52.9952,52.9952,800.0
2016-04-15 12:50:00,59.09,59.14,59.09,59.13,2600.0,53.0131,53.058,53.0131,53.049,2600.0
2016-04-15 12:55:00,59.13,59.13,59.11,59.13,3900.0,53.049,53.049,53.0311,53.049,3900.0
2016-04-15 13:00:00,59.14,59.15,59.12,59.12,4406.0,53.058,53.067,53.0401,53.0401,4406.0
2016-04-15 13:05:00,59.12,59.15,59.12,59.15,1600.0,53.0401,53.067,53.0401,53.067,1600.0
2016-04-15 13:10:00,59.14,59.18,59.13,59.18,2600.0,53.058,53.0939,53.049,53.0939,2600.0
2016-04-15 13:15:00,59.19,59.22,59.19,59.2,3000.0,53.1029,53.1298,53.1029,53.1118,3000.0
2016-04-15 13:20:00,59.19,59.22,59.18,59.21,2301.0,53.1029,53.1298,53.0939,53.1208,2301.0
2016-04-15 13:25:00,59.22,59.22,59.19,59.22,1500.0,53.1298,53.1298,53.1029,53.1298,1500.0
2016-04-15 13:30:00,59.22,59.22,59.19,59.21,3507.0,53.1298,53.1298,53.1029,53.1208,3507.0
2016-04-15 13:35:00,59.21,59.21,59.15,59.15,6413.0,53.1208,53.1208,53.067,53.067,6413.0
2016-04-15 13:40:00,59.15,59.21,59.15,59.21,2700.0,53.067,53.1208,53.067,53.1208,2700.0
2016-04-15 13:45:00,59.21,59.22,59.2,59.2,3081.0,53.1208,53.1298,53.1118,53.1118,3081.0
2016-04-15 13:50:00,59.21,59.21,59.17,59.18,1500.0,53.1208,53.1208,53.0849,53.0939,1500.0
2016-04-15 13:55:00,59.17,59.22,59.17,59.2,3132.0,53.0849,53.1298,53.0849,53.1118,3132.0
2016-04-15 14:00:00,59.2,59.24,59.19,59.24,4643.0,53.1118,53.1477,53.1029,53.1477,4643.0
2016-04-15 14:05:00,59.24,59.25,59.21,59.21,2220.0,53.1477,53.1567,53.1208,53.1208,2220.0
2016-04-15 14:10:00,59.21,59.25,59.21,59.24,4304.0,53.1208,53.1567,53.1208,53.1477,4304.0
2016-04-15 14:15:00,59.24,59.29,59.24,59.27,4900.0,53.1477,53.1926,53.1477,53.1746,4900.0
2016-04-15 14:20:00,59.26,59.32,59.26,59.32,2600.0,53.1657,53.2195,53.1657,53.2195,2600.0
2016-04-15 14:25:00,59.32,59.37,59.31,59.36,3250.0,53.2195,53.2643,53.2105,53.2554,3250.0
2016-04-15 14:30:00,59.36,59.36,59.32,59.34,6307.0,53.2554,53.2554,53.2195,53.2374,6307.0
2016-04-15 14:35:00,59.35,59.36,59.32,59.35,5350.0,53.2464,53.2554,53.2195,53.2464,5350.0
2016-04-15 14:40:00,59.36,59.43,59.36,59.43,4500.0,53.2554,53.3182,53.2554,53.3182,4500.0
2016-04-15 14:45:00,59.43,59.44,59.42,59.42,4488.0,53.3182,53.3271,53.3092,53.3092,4488.0
2016-04-15 14:50:00,59.43,59.45,59.42,59.45,3418.0,53.3182,53.3361,53.3092,53.3361,3418.0
2016-04-15 14:55:00,59.46,59.52,59.45,59.52,6439.0,53.3451,53.3989,53.3361,53.3989,6439.0
2016-04-15 15:00:00,59.52,59.52,59.46,59.46,3000.0,53.3989,53.3989,53.3451,53.3451,3000.0
2016-04-15 15:05:00,59.47,59.51,59.46,59.51,5421.0,53.3541,53.3899,53.3451,53.3899,5421.0
2016-04-15 15:10:00,59.51,59.53,59.49,59.52,7623.0,53.3899,53.4079,53.372,53.3989,7623.0
2016-04-15 15:15:00,59.52,59.54,59.51,59.52,6627.0,53.3989,53.4169,53.3899,53.3989,6627.0
2016-04-15 15:20:00,59.52,59.52,59.48,59.51,6207.0,53.3989,53.3989,53.363,53.3899,6207.0
2016-04-15 15:25:00,59.51,59.55,59.5,59.54,5822.0,53.3899,53.4258,53.381,53.4169,5822.0
2016-04-15 15:30:00,59.54,59.59,59.54,59.59,13297.0,53.4169,53.4617,53.4169,53.4617,13297.0
2016-04-15 15:35:00,59.6,59.61,59.56,59.57,13598.0,53.4707,53.4797,53.4348,53.4438,13598.0
2016-04-15 15:40:00,59.56,59.6,59.54,59.6,9201.0,53.4348,53.4707,53.4169,53.4707,9201.0
2016-04-15 15:45:00,59.59,59.64,59.59,59.62,28605.0,53.4617,53.5066,53.4617,53.4886,28605.0
2016-04-15 15:50:00,59.62,59.7,59.62,59.7,32628.0,53.4886,53.5604,53.4886,53.5604,32628.0
2016-04-15 15:55:00,59.7,59.75,59.7,59.75,64916.0,53.5604,53.6053,53.5604,53.6053,64916.0
2016-04-18 09:30:00,59.45,59.78,59.45,59.77,7243.0,53.3361,53.6322,53.3361,53.6232,7243.0
2016-04-18 09:35:00,59.74,59.88,59.69,59.75,3900.0,53.5963,53.7219,53.5514,53.6053,3900.0
2016-04-18 09:40:00,59.79,59.94,59.79,59.89,3600.0,53.6411,53.7757,53.6411,53.7309,3600.0
2016-04-18 09:45:00,59.97,59.97,59.86,59.95,5959.0,53.8026,53.8026,53.704,53.7847,5959.0
2016-04-18 09:50:00,59.95,59.99,59.92,59.99,7059.0,53.7847,53.8206,53.7578,53.8206,7059.0
2016-04-18 09:55:00,59.97,60.12,59.95,60.09,24108.0,53.8026,53.9372,53.7847,53.9103,24108.0
2016-04-18 10:00:00,60.09,60.13,60.07,60.11,6620.0,53.9103,53.9462,53.8924,53.9282,6620.0
2016-04-18 10:05:00,60.11,60.14,60.1,60.14,7387.0,53.9282,53.9552,53.9193,53.9552,7387.0
2016-04-18 10:10:00,60.14,60.21,60.14,60.18,11265.0,53.9552,54.018,53.9552,53.991,11265.0
2016-04-18 10:15:00,60.18,60.2,59.98,59.98,10380.0,53.991,54.009,53.8116,53.8116,10380.0
2016-04-18 10:20:00,60.0,60.0,59.92,59.98,3600.0,53.8296,53.8296,53.7578,53.8116,3600.0
2016-04-18 10:25:00,59.98,60.02,59.98,59.98,4600.0,53.8116,53.8475,53.8116,53.8116,4600.0
2016-04-18 10:30:00,60.01,60.05,59.97,59.97,5900.0,53.8385,53.8744,53.8026,53.8026,5900.0
2016-04-18 10:35:00,59.95,59.99,59.95,59.97,2600.0,53.7847,53.8206,53.7847,53.8026,2600.0
2016-04-18 10:40:00,59.97,60.0,59.95,59.99,4500.0,53.8026,53.8296,53.7847,53.8206,4500.0
2016-04-18 10:45:00,59.98,60.02,59.98,60.02,8227.0,53.8116,53.8475,53.8116,53.8475,8227.0
2016-04-18 10:50:00,60.02,60.03,59.98,60.0,9328.0,53.8475,53.8565,53.8116,53.8296,9328.0
2016-04-18 10:55:00,60.01,60.02,59.98,60.01,5499.0,53.8385,53.8475,53.8116,53.8385,5499.0
2016-04-18 11:00:00,60.02,60.03,60.0,60.02,7055.0,53.8475,53.8565,53.8296,53.8475,7055.0
2016-04-18 11:05:00,60.03,60.03,59.99,59.99,3200.0,53.8565,53.8565,53.8206,53.8206,3200.0
2016-04-18 11:10:00,60.01,60.05,60.0,60.02,12144.0,53.8385,53.8744,53.8296,53.8475,12144.0
2016-04-18 11:15:00,60.03,60.1,60.02,60.09,10300.0,53.8565,53.9193,53.8475,53.9103,10300.0
2016-04-18 11:20:00,60.09,60.13,60.08,60.13,5150.0,53.9103,53.9462,53.9013,53.9462,5150.0
2016-04-18 11:25:00,60.12,60.14,60.12,60.13,6242.0,53.9372,53.9552,53.9372,53.9462,6242.0
2016-04-18 11:30:00,60.13,60.13,60.04,60.04,5408.0,53.9462,53.9462,53.8654,53.8654,5408.0
2016-04-18 11:35:00,60.05,60.05,60.03,60.04,3594.0,53.8744,53.8744,53.8565,53.8654,3594.0
2016-04-18 11:40:00,60.04,60.04,59.99,60.02,8805.0,53.8654,53.8654,53.8206,53.8475,8805.0
2016-04-18 11:45:00,60.03,60.05,60.01,60.02,4800.0,53.8565,53.8744,53.8385,53.8475,4800.0
2016-04-18 11:50:00,60.03,60.03,59.95,59.97,4888.0,53.8565,53.8565,53.7847,53.8026,4888.0
2016-04-18 11:55:00,59.98,59.98,59.92,59.92,3834.0,53.8116,53.8116,53.7578,53.7578,3834.0
2016-04-18 12:00:00,59.92,59.92,59.88,59.89,1400.0,53.7578,53.7578,53.7219,53.7309,1400.0
2016-04-18 12:05:00,59.89,59.89,59.85,59.86,3100.0,53.7309,53.7309,53.695,53.704,3100.0
2016-04-18 12:10:00,59.87,59.87,59.82,59.82,1800.0,53.7129,53.7129,53.6681,53.6681,1800.0
2016-04-18 12:15:00,59.83,59.84,59.82,59.82,3893.0,53.677,53.686,53.6681,53.6681,3893.0
2016-04-18 12:20:00,59.84,59.89,59.84,59.89,1300.0,53.686,53.7309,53.686,53.7309,1300.0
2016-04-18 12:25:00,59.9,59.92,59.89,59.89,4554.0,53.7398,53.7578,53.7309,53.7309,4554.0
2016-04-18 12:30:00,59.89,59.93,59.88,59.92,1700.0,53.7309,53.7668,53.7219,53.7578,1700.0
2016-04-18 12:35:00,59.92,59.92,59.91,59.92,600.0,53.7578,53.7578,53.7488,53.7578,600.0
2016-04-18 12:40:00,59.91,59.93,59.91,59.93,3400.0,53.7488,53.7668,53.7488,53.7668,3400.0
2016-04-18 12:45:00,59.94,59.95,59.94,59.95,1227.0,53.7757,53.7847,53.7757,53.7847,1227.0
2016-04-18 12:50:00,59.96,59.97,59.95,59.95,1900.0,53.7937,53.8026,53.7847,53.7847,1900.0
2016-04-18 12:55:00,59.95,59.96,59.92,59.93,2825.0,53.7847,53.7937,53.7578,53.7668,2825.0
2016-04-18 13:00:00,59.92,59.93,59.88,59.89,2293.0,53.7578,53.7668,53.7219,53.7309,2293.0
2016-04-18 13:05:00,59.89,59.89,59.85,59.86,2000.0,53.7309,53.7309,53.695,53.704,2000.0
2016-04-18 13:10:00,59.85,59.87,59.84,59.87,2552.0,53.695,53.7129,53.686,53.7129,2552.0
2016-04-18 13:15:00,59.86,59.87,59.85,59.85,2210.0,53.704,53.7129,53.695,53.695,2210.0
2016-04-18 13:20:00,59.85,59.85,59.83,59.84,1964.0,53.695,53.695,53.677,53.686,1964.0
2016-04-18 13:25:00,59.88,59.89,59.88,59.89,200.0,53.7219,53.7309,53.7219,53.7309,200.0
2016-04-18 13:30:00,59.88,59.89,59.87,59.88,1436.0,53.7219,53.7309,53.7129,53.7219,1436.0
2016-04-18 13:35:00,59.89,59.9,59.88,59.9,800.0,53.7309,53.7398,53.7219,53.7398,800.0
2016-04-18 13:40:00,59.92,59.97,59.92,59.97,3900.0,53.7578,53.8026,53.7578,53.8026,3900.0
2016-04-18 13:45:00,59.98,60.0,59.95,59.95,4513.0,53.8116,53.8296,53.7847,53.7847,4513.0
2016-04-18 13:50:00,59.94,59.98,59.94,59.98,1000.0,53.7757,53.8116,53.7757,53.8116,1000.0
2016-04-18 13:55:00,59.98,60.02,59.97,59.99,6921.0,53.8116,53.8475,53.8026,53.8206,6921.0
2016-04-18 14:00:00,59.98,59.99,59.93,59.95,3083.0,53.8116,53.8206,53.7668,53.7847,3083.0
2016-04-18 14:05:00,59.97,59.97,59.94,59.96,2500.0,53.8026,53.8026,53.7757,53.7937,2500.0
2016-04-18 14:10:00,59.96,60.0,59.95,60.0,2600.0,53.7937,53.8296,53.7847,53.8296,2600.0
2016-04-18 14:15:00,59.99,60.0,59.95,59.96,6310.0,53.8206,53.8296,53.7847,53.7937,6310.0
2016-04-18 14:20:00,59.97,59.98,59.96,59.97,5510.0,53.8026,53.8116,53.7937,53.8026,5510.0
2016-04-18 14:25:00,59.98,59.99,59.94,59.95,3500.0,53.8116,53.8206,53.7757,53.7847,3500.0
2016-04-18 14:30:00,59.96,59.98,59.94,59.94,2537.0,53.7937,53.8116,53.7757,53.7757,2537.0
2016-04-18 14:35:00,59.95,59.99,59.95,59.97,1615.0,53.7847,53.8206,53.7847,53.8026,1615.0
2016-04-18 14:40:00,59.98,60.04,59.96,60.02,2587.0,53.8116,53.8654,53.7937,53.8475,2587.0
2016-04-18 14:45:00,60.02,60.02,60.0,60.02,3681.0,53.8475,53.8475,53.8296,53.8475,3681.0
2016-04-18 14:50:00,60.02,60.04,60.0,60.01,6955.0,53.8475,53.8654,53.8296,53.8385,6955.0
2016-04-18 14:55:00,60.02,60.02,59.99,60.0,2993.0,53.8475,53.8475,53.8206,53.8296,2993.0
2016-04-18 15:00:00,60.01,60.01,59.93,59.93,6189.0,53.8385,53.8385,53.7668,53.7668,6189.0
2016-04-18 15:05:00,59.94,59.96,59.92,59.95,4533.0,53.7757,53.7937,53.7578,53.7847,4533.0
2016-04-18 15:10:00,59.95,59.96,59.93,59.93,2930.0,53.7847,53.7937,53.7668,53.7668,2930.0
2016-04-18 15:15:00,59.92,59.95,59.92,59.93,3067.0,53.7578,53.7847,53.7578,53.7668,3067.0
2016-04-18 15:20:00,59.93,59.96,59.93,59.94,2452.0,53.7668,53.7937,53.7668,53.7757,2452.0
2016-04-18 15:25:00,59.93,59.94,59.93,59.94,584.0,53.7668,53.7757,53.7668,53.7757,584.0
2016-04-18 15:30:00,59.93,59.94,59.92,59.92,3680.0,53.7668,53.7757,53.7578,53.7578,3680.0
2016-04-18 15:35:00,59.93,59.96,59.93,59.94,6922.0,53.7668,53.7937,53.7668,53.7757,6922.0
2016-04-18 15:40:00,59.93,59.98,59.92,59.94,9451.0,53.7668,53.8116,53.7578,53.7757,9451.0
2016-04-18 15:45:00,59.94,59.96,59.92,59.95,7832.0,53.7757,53.7937,53.7578,53.7847,7832.0
2016-04-18 15:50:00,59.94,59.95,59.89,59.94,16448.0,53.7757,53.7847,53.7309,53.7757,16448.0
2016-04-18 15:55:00,59.93,59.93,59.87,59.89,40680.0,53.7668,53.7668,53.7129,53.7309,40680.0
2016-04-19 09:30:00,59.93,59.99,59.6,59.7,11755.0,53.7668,53.8206,53.4707,53.5604,11755.0
2016-04-19 09:35:00,59.7,59.7,59.62,59.65,7609.0,53.5604,53.5604,53.4886,53.5155,7609.0
2016-04-19 09:40:00,59.64,59.64,59.53,59.59,4206.0,53.5066,53.5066,53.4079,53.4617,4206.0
2016-04-19 09:45:00,59.6,59.75,59.57,59.7,4699.0,53.4707,53.6053,53.4438,53.5604,4699.0
2016-04-19 09:50:00,59.71,59.71,59.55,59.6,3979.0,53.5694,53.5694,53.4258,53.4707,3979.0
2016-04-19 09:55:00,59.61,59.73,59.58,59.71,3300.0,53.4797,53.5873,53.4527,53.5694,3300.0
2016-04-19 10:00:00,59.67,59.69,59.62,59.66,3397.0,53.5335,53.5514,53.4886,53.5245,3397.0
2016-04-19 10:05:00,59.67,59.68,59.57,59.57,7179.0,53.5335,53.5425,53.4438,53.4438,7179.0
2016-04-19 10:10:00,59.56,59.59,59.56,59.58,2282.0,53.4348,53.4617,53.4348,53.4527,2282.0
2016-04-19 10:15:00,59.59,59.6,59.51,59.51,3501.0,53.4617,53.4707,53.3899,53.3899,3501.0
2016-04-19 10:20:00,59.51,59.56,59.51,59.55,3700.0,53.3899,53.4348,53.3899,53.4258,3700.0
2016-04-19 10:25:00,59.55,59.58,59.52,59.57,4525.0,53.4258,53.4527,53.3989,53.4438,4525.0
2016-04-19 10:30:00,59.58,59.58,59.55,59.56,3443.0,53.4527,53.4527,53.4258,53.4348,3443.0
2016-04-19 10:35:00,59.55,59.55,59.47,59.55,7227.0,53.4258,53.4258,53.3541,53.4258,7227.0
2016-04-19 10:40:00,59.52,59.55,59.5,59.55,950.0,53.3989,53.4258,53.381,53.4258,950.0
2016-04-19 10:45:00,59.54,59.54,59.5,59.5,700.0,53.4169,53.4169,53.381,53.381,700.0
2016-04-19 10:50:00,59.49,59.55,59.49,59.55,7993.0,53.372,53.4258,53.372,53.4258,7993.0
2016-04-19 10:55:00,59.54,59.54,59.52,59.54,4640.0,53.4169,53.4169,53.3989,53.4169,4640.0
2016-04-19 11:00:00,59.54,59.62,59.53,59.6,5817.0,53.4169,53.4886,53.4079,53.4707,5817.0
2016-04-19 11:05:00,59.62,59.7,59.62,59.66,1750.0,53.4886,53.5604,53.4886,53.5245,1750.0
2016-04-19 11:10:00,59.65,59.66,59.55,59.55,5211.0,53.5155,53.5245,53.4258,53.4258,5211.0
2016-04-19 11:15:00,59.54,59.54,59.47,59.48,5728.0,53.4169,53.4169,53.3541,53.363,5728.0
2016-04-19 11:20:00,59.48,59.48,59.42,59.43,5215.0,53.363,53.363,53.3092,53.3182,5215.0
2016-04-19 11:25:00,59.43,59.46,59.4,59.46,5680.0,53.3182,53.3451,53.2913,53.3451,5680.0
2016-04-19 11:30:00,59.48,59.51,59.45,59.47,2700.0,53.363,53.3899,53.3361,53.3541,2700.0
2016-04-19 11:35:00,59.46,59.46,59.44,59.45,1109.0,53.3451,53.3451,53.3271,53.3361,1109.0
2016-04-19 11:40:00,59.45,59.45,59.38,59.39,3609.0,53.3361,53.3361,53.2733,53.2823,3609.0
2016-04-19 11:45:00,59.39,59.39,59.34,59.34,5299.0,53.2823,53.2823,53.2374,53.2374,5299.0
2016-04-19 11:50:00,59.34,59.34,59.24,59.27,5103.0,53.2374,53.2374,53.1477,53.1746,5103.0
2016-04-19 11:55:00,59.28,59.28,59.19,59.2,8401.0,53.1836,53.1836,53.1029,53.1118,8401.0
2016-04-19 12:00:00,59.21,59.25,59.2,59.23,3834.0,53.1208,53.1567,53.1118,53.1387,3834.0
2016-04-19 12:05:00,59.22,59.23,59.19,59.2,1905.0,53.1298,53.1387,53.1029,53.1118,1905.0
2016-04-19 12:10:00,59.21,59.26,59.2,59.22,3252.0,53.1208,53.1657,53.1118,53.1298,3252.0
2016-04-19 12:15:00,59.22,59.22,59.18,59.18,2300.0,53.1298,53.1298,53.0939,53.0939,2300.0
2016-04-19 12:20:00,59.17,59.22,59.17,59.2,3836.0,53.0849,53.1298,53.0849,53.1118,3836.0
2016-04-19 12:25:00,59.2,59.23,59.19,59.2,3934.0,53.1118,53.1387,53.1029,53.1118,3934.0
2016-04-19 12:30:00,59.2,59.2,59.14,59.15,2405.0,53.1118,53.1118,53.058,53.067,2405.0
2016-04-19 12:35:00,59.14,59.15,59.12,59.15,3620.0,53.058,53.067,53.0401,53.067,3620.0
2016-04-19 12:40:00,59.15,59.15,59.1,59.12,4630.0,53.067,53.067,53.0221,53.0401,4630.0
2016-04-19 12:45:00,59.12,59.13,59.08,59.09,2383.0,53.0401,53.049,53.0042,53.0131,2383.0
2016-04-19 12:50:00,59.09,59.14,59.08,59.14,1639.0,53.0131,53.058,53.0042,53.058,1639.0
2016-04-19 12:55:00,59.16,59.19,59.15,59.19,1012.0,53.0759,53.1029,53.067,53.1029,1012.0
2016-04-19 13:00:00,59.2,59.2,59.19,59.2,2400.0,53.1118,53.1118,53.1029,53.1118,2400.0
2016-04-19 13:05:00,59.21,59.22,59.19,59.19,2206.0,53.1208,53.1298,53.1029,53.1029,2206.0
2016-04-19 13:10:00,59.18,59.18,59.14,59.15,2483.0,53.0939,53.0939,53.058,53.067,2483.0
2016-04-19 13:15:00,59.18,59.18,59.16,59.17,1906.0,53.0939,53.0939,53.0759,53.0849,1906.0
2016-04-19 13:20:00,59.18,59.22,59.17,59.22,3437.0,53.0939,53.1298,53.0849,53.1298,3437.0
2016-04-19 13:25:00,59.22,59.29,59.22,59.28,2740.0,53.1298,53.1926,53.1298,53.1836,2740.0
2016-04-19 13:30:00,59.25,59.28,59.24,59.27,2100.0,53.1567,53.1836,53.1477,53.1746,2100.0
2016-04-19 13:35:00,59.28,59.3,59.27,59.29,2206.0,53.1836,53.2015,53.1746,53.1926,2206.0
2016-04-19 13:40:00,59.3,59.3,59.28,59.29,2783.0,53.2015,53.2015,53.1836,53.1926,2783.0
2016-04-19 13:45:00,59.3,59.35,59.29,59.33,5200.0,53.2015,53.2464,53.1926,53.2285,5200.0
2016-04-19 13:50:00,59.33,59.34,59.32,59.33,2277.0,53.2285,53.2374,53.2195,53.2285,2277.0
2016-04-19 13:55:00,59.34,59.35,59.32,59.34,5639.0,53.2374,53.2464,53.2195,53.2374,5639.0
2016-04-19 14:00:00,59.34,59.42,59.33,59.42,1680.0,53.2374,53.3092,53.2285,53.3092,1680.0
2016-04-19 14:05:00,59.42,59.44,59.39,59.42,6009.0,53.3092,53.3271,53.2823,53.3092,6009.0
2016-04-19 14:10:00,59.42,59.43,59.4,59.41,2184.0,53.3092,53.3182,53.2913,53.3002,2184.0
2016-04-19 14:15:00,59.41,59.41,59.38,59.4,1600.0,53.3002,53.3002,53.2733,53.2913,1600.0
2016-04-19 14:20:00,59.39,59.42,59.39,59.4,4786.0,53.2823,53.3092,53.2823,53.2913,4786.0
2016-04-19 14:25:00,59.39,59.4,59.34,59.34,6306.0,53.2823,53.2913,53.2374,53.2374,6306.0
2016-04-19 14:30:00,59.33,59.36,59.32,59.34,3138.0,53.2285,53.2554,53.2195,53.2374,3138.0
2016-04-19 14:35:00,59.34,59.34,59.31,59.32,3519.0,53.2374,53.2374,53.2105,53.2195,3519.0
2016-04-19 14:40:00,59.3,59.34,59.3,59.34,5862.0,53.2015,53.2374,53.2015,53.2374,5862.0
2016-04-19 14:45:00,59.34,59.38,59.33,59.38,3200.0,53.2374,53.2733,53.2285,53.2733,3200.0
2016-04-19 14:50:00,59.37,59.38,59.35,59.37,5146.0,53.2643,53.2733,53.2464,53.2643,5146.0
2016-04-19 14:55:00,59.36,59.38,59.36,59.37,4314.0,53.2554,53.2733,53.2554,53.2643,4314.0
2016-04-19 15:00:00,59.36,59.36,59.32,59.36,3995.0,53.2554,53.2554,53.2195,53.2554,3995.0
2016-04-19 15:05:00,59.35,59.43,59.35,59.42,8508.0,53.2464,53.3182,53.2464,53.3092,8508.0
2016-04-19 15:10:00,59.41,59.47,59.4,59.47,3112.0,53.3002,53.3541,53.2913,53.3541,3112.0
2016-04-19 15:15:00,59.46,59.47,59.44,59.46,4922.0,53.3451,53.3541,53.3271,53.3451,4922.0
2016-04-19 15:20:00,59.46,59.51,59.45,59.51,6646.0,53.3451,53.3899,53.3361,53.3899,6646.0
2016-04-19 15:25:00,59.51,59.52,59.5,59.52,7548.0,53.3899,53.3989,53.381,53.3989,7548.0
2016-04-19 15:30:00,59.52,59.52,59.5,59.5,5692.0,53.3989,53.3989,53.381,53.381,5692.0
2016-04-19 15:35:00,59.51,59.54,59.5,59.52,13308.0,53.3899,53.4169,53.381,53.3989,13308.0
2016-04-19 15:40:00,59.53,59.58,59.52,59.57,23119.0,53.4079,53.4527,53.3989,53.4438,23119.0
2016-04-19 15:45:00,59.56,59.58,59.55,59.58,28326.0,53.4348,53.4527,53.4258,53.4527,28326.0
2016-04-19 15:50:00,59.58,59.61,59.58,59.59,28949.0,53.4527,53.4797,53.4527,53.4617,28949.0
2016-04-19 15:55:00,59.59,59.69,59.55,59.66,103684.0,53.4617,53.5514,53.4258,53.5245,103684.0
2016-04-20 09:30:00,59.57,59.74,59.38,59.61,8999.0,53.4438,53.5963,53.2733,53.4797,8999.0
2016-04-20 09:35:00,59.53,59.62,59.47,59.47,6601.0,53.4079,53.4886,53.3541,53.3541,6601.0
2016-04-20 09:40:00,59.5,59.56,59.5,59.55,8665.0,53.381,53.4348,53.381,53.4258,8665.0
2016-04-20 09:45:00,59.62,59.78,59.61,59.72,13201.0,53.4886,53.6322,53.4797,53.5783,13201.0
2016-04-20 09:50:00,59.78,59.88,59.74,59.74,2500.0,53.6322,53.7219,53.5963,53.5963,2500.0
2016-04-20 09:55:00,59.73,59.73,59.57,59.57,2400.0,53.5873,53.5873,53.4438,53.4438,2400.0
2016-04-20 10:00:00,59.53,59.62,59.5,59.61,3349.0,53.4079,53.4886,53.381,53.4797,3349.0
2016-04-20 10:05:00,59.59,59.62,59.58,59.61,2600.0,53.4617,53.4886,53.4527,53.4797,2600.0
2016-04-20 10:10:00,59.62,59.8,59.62,59.75,6068.0,53.4886,53.6501,53.4886,53.6053,6068.0
2016-04-20 10:15:00,59.73,59.73,59.57,59.64,12031.0,53.5873,53.5873,53.4438,53.5066,12031.0
2016-04-20 10:20:00,59.63,59.66,59.6,59.61,4650.0,53.4976,53.5245,53.4707,53.4797,4650.0
2016-04-20 10:25:00,59.62,59.67,59.62,59.65,2460.0,53.4886,53.5335,53.4886,53.5155,2460.0
2016-04-20 10:30:00,59.74,59.78,59.72,59.78,3300.0,53.5963,53.6322,53.5783,53.6322,3300.0
2016-04-20 10:35:00,59.72,59.72,59.63,59.68,2500.0,53.5783,53.5783,53.4976,53.5425,2500.0
2016-04-20 10:40:00,59.67,59.72,59.65,59.66,2391.0,53.5335,53.5783,53.5155,53.5245,2391.0
2016-04-20 10:45:00,59.68,59.72,59.66,59.69,5039.0,53.5425,53.5783,53.5245,53.5514,5039.0
2016-04-20 10:50:00,59.71,59.72,59.68,59.68,2000.0,53.5694,53.5783,53.5425,53.5425,2000.0
2016-04-20 10:55:00,59.68,59.77,59.68,59.75,2605.0,53.5425,53.6232,53.5425,53.6053,2605.0
2016-04-20 11:00:00,59.78,59.78,59.71,59.71,2100.0,53.6322,53.6322,53.5694,53.5694,2100.0
2016-04-20 11:05:00,59.7,59.76,59.68,59.75,2135.0,53.5604,53.6142,53.5425,53.6053,2135.0
2016-04-20 11:10:00,59.75,59.82,59.75,59.81,2700.0,53.6053,53.6681,53.6053,53.6591,2700.0
2016-04-20 11:15:00,59.82,59.92,59.82,59.92,2100.0,53.6681,53.7578,53.6681,53.7578,2100.0
2016-04-20 11:20:00,59.97,59.99,59.95,59.96,2252.0,53.8026,53.8206,53.7847,53.7937,2252.0
2016-04-20 11:25:00,59.96,59.99,59.94,59.97,3600.0,53.7937,53.8206,53.7757,53.8026,3600.0
2016-04-20 11:30:00,59.95,59.95,59.92,59.92,7330.0,53.7847,53.7847,53.7578,53.7578,7330.0
2016-04-20 11:35:00,59.94,59.95,59.88,59.95,1888.0,53.7757,53.7847,53.7219,53.7847,1888.0
2016-04-20 11:40:00,59.95,59.95,59.88,59.9,2600.0,53.7847,53.7847,53.7219,53.7398,2600.0
2016-04-20 11:45:00,59.91,59.91,59.85,59.86,1500.0,53.7488,53.7488,53.695,53.704,1500.0
2016-04-20 11:50:00,59.85,59.85,59.8,59.82,2700.0,53.695,53.695,53.6501,53.6681,2700.0
2016-04-20 11:55:00,59.84,59.88,59.83,59.84,1589.0,53.686,53.7219,53.677,53.686,1589.0
2016-04-20 12:00:00,59.83,59.85,59.81,59.85,1803.0,53.677,53.695,53.6591,53.695,1803.0
2016-04-20 12:05:00,59.86,59.86,59.79,59.8,1300.0,53.704,53.704,53.6411,53.6501,1300.0
2016-04-20 12:10:00,59.78,59.78,59.76,59.76,300.0,53.6322,53.6322,53.6142,53.6142,300.0
2016-04-20 12:15:00,59.75,59.83,59.75,59.82,1600.0,53.6053,53.677,53.6053,53.6681,1600.0
2016-04-20 12:20:00,59.8,59.82,59.8,59.81,1300.0,53.6501,53.6681,53.6501,53.6591,1300.0
2016-04-20 12:25:00,59.8,59.82,59.79,59.81,12400.0,53.6501,53.6681,53.6411,53.6591,12400.0
2016-04-20 12:30:00,59.82,59.83,59.8,59.83,1001.0,53.6681,53.677,53.6501,53.677,1001.0
2016-04-20 12:35:00,59.82,59.87,59.82,59.86,958.0,53.6681,53.7129,53.6681,53.704,958.0
2016-04-20 12:40:00,59.87,59.88,59.83,59.87,5900.0,53.7129,53.7219,53.677,53.7129,5900.0
2016-04-20 12:45:00,59.87,59.92,59.86,59.92,8600.0,53.7129,53.7578,53.704,53.7578,8600.0
2016-04-20 12:50:00,59.93,59.96,59.93,59.94,4100.0,53.7668,53.7937,53.7668,53.7757,4100.0
2016-04-20 12:55:00,59.95,59.98,59.95,59.98,2000.0,53.7847,53.8116,53.7847,53.8116,2000.0
2016-04-20 13:00:00,59.99,60.06,59.99,60.03,6234.0,53.8206,53.8834,53.8206,53.8565,6234.0
2016-04-20 13:05:00,60.02,60.03,59.98,60.02,6450.0,53.8475,53.8565,53.8116,53.8475,6450.0
2016-04-20 13:10:00,60.01,60.07,60.01,60.05,4300.0,53.8385,53.8924,53.8385,53.8744,4300.0
2016-04-20 13:15:00,60.05,60.05,60.02,60.02,2124.0,53.8744,53.8744,53.8475,53.8475,2124.0
2016-04-20 13:20:00,60.02,60.04,60.01,60.03,2257.0,53.8475,53.8654,53.8385,53.8565,2257.0
2016-04-20 13:25:00,60.04,60.04,60.02,60.03,1200.0,53.8654,53.8654,53.8475,53.8565,1200.0
2016-04-20 13:30:00,60.04,60.08,60.03,60.08,1900.0,53.8654,53.9013,53.8565,53.9013,1900.0
2016-04-20 13:35:00,60.07,60.07,60.05,60.05,1100.0,53.8924,53.8924,53.8744,53.8744,1100.0
2016-04-20 13:40:00,60.06,60.08,60.05,60.08,3451.0,53.8834,53.9013,53.8744,53.9013,3451.0
2016-04-20 13:45:00,60.08,60.08,60.07,60.07,750.0,53.9013,53.9013,53.8924,53.8924,750.0
2016-04-20 13:50:00,60.07,60.15,60.07,60.15,6980.0,53.8924,53.9641,53.8924,53.9641,6980.0
2016-04-20 13:55:00,60.14,60.16,60.14,60.14,1900.0,53.9552,53.9731,53.9552,53.9552,1900.0
2016-04-20 14:00:00,60.15,60.15,60.12,60.13,4700.0,53.9641,53.9641,53.9372,53.9462,4700.0
2016-04-20 14:05:00,60.12,60.12,60.09,60.09,2400.0,53.9372,53.9372,53.9103,53.9103,2400.0
2016-04-20 14:10:00,60.11,60.15,60.1,60.14,1697.0,53.9282,53.9641,53.9193,53.9552,1697.0
2016-04-20 14:15:00,60.14,60.19,60.14,60.17,2033.0,53.9552,54.0,53.9552,53.9821,2033.0
2016-04-20 14:20:00,60.17,60.19,60.16,60.18,3440.0,53.9821,54.0,53.9731,53.991,3440.0
2016-04-20 14:25:00,60.18,60.19,60.16,60.18,4617.0,53.991,54.0,53.9731,53.991,4617.0
2016-04-20 14:30:00,60.16,60.2,60.16,60.19,2125.0,53.9731,54.009,53.9731,54.0,2125.0
2016-04-20 14:35:00,60.19,60.19,60.07,60.11,13208.0,54.0,54.0,53.8924,53.9282,13208.0
2016-04-20 14:40:00,60.12,60.24,60.11,60.23,33973.0,53.9372,54.0449,53.9282,54.0359,33973.0
2016-04-20 14:45:00,60.23,60.23,60.18,60.21,16250.0,54.0359,54.0359,53.991,54.018,16250.0
2016-04-20 14:50:00,60.21,60.32,60.2,60.3,14515.0,54.018,54.1166,54.009,54.0987,14515.0
2016-04-20 14:55:00,60.3,60.33,60.25,60.33,19577.0,54.0987,54.1256,54.0538,54.1256,19577.0
2016-04-20 15:00:00,60.33,60.38,60.32,60.35,11768.0,54.1256,54.1705,54.1166,54.1436,11768.0
2016-04-20 15:05:00,60.35,60.35,60.3,60.3,6688.0,54.1436,54.1436,54.0987,54.0987,6688.0
2016-04-20 15:10:00,60.3,60.32,60.28,60.32,26170.0,54.0987,54.1166,54.0808,54.1166,26170.0
2016-04-20 15:15:00,60.3,60.31,60.28,60.29,5794.0,54.0987,54.1077,54.0808,54.0897,5794.0
2016-04-20 15:20:00,60.29,60.31,60.28,60.31,3628.0,54.0897,54.1077,54.0808,54.1077,3628.0
2016-04-20 15:25:00,60.3,60.3,60.28,60.29,5658.0,54.0987,54.0987,54.0808,54.0897,5658.0
2016-04-20 15:30:00,60.28,60.31,60.26,60.29,5367.0,54.0808,54.1077,54.0628,54.0897,5367.0
2016-04-20 15:35:00,60.28,60.29,60.23,60.23,6220.0,54.0808,54.0897,54.0359,54.0359,6220.0
2016-04-20 15:40:00,60.23,60.24,60.14,60.14,14807.0,54.0359,54.0449,53.9552,53.9552,14807.0
2016-04-20 15:45:00,60.15,60.16,60.08,60.08,18617.0,53.9641,53.9731,53.9013,53.9013,18617.0
2016-04-20 15:50:00,60.07,60.12,60.05,60.07,44402.0,53.8924,53.9372,53.8744,53.8924,44402.0
2016-04-20 15:55:00,60.07,60.07,60.02,60.03,41156.0,53.8924,53.8924,53.8475,53.8565,41156.0
2016-04-21 09:30:00,59.78,59.82,59.48,59.66,21322.0,53.6322,53.6681,53.363,53.5245,21322.0
2016-04-21 09:35:00,59.66,59.78,59.54,59.74,20790.0,53.5245,53.6322,53.4169,53.5963,20790.0
2016-04-21 09:40:00,59.78,59.84,59.73,59.77,5839.0,53.6322,53.686,53.5873,53.6232,5839.0
2016-04-21 09:45:00,59.8,59.8,59.7,59.74,2100.0,53.6501,53.6501,53.5604,53.5963,2100.0
2016-04-21 09:50:00,59.73,59.97,59.73,59.97,18186.0,53.5873,53.8026,53.5873,53.8026,18186.0
2016-04-21 09:55:00,59.95,59.97,59.86,59.96,20530.0,53.7847,53.8026,53.704,53.7937,20530.0
2016-04-21 10:00:00,59.97,59.97,59.89,59.93,8397.0,53.8026,53.8026,53.7309,53.7668,8397.0
2016-04-21 10:05:00,59.91,59.97,59.87,59.96,9100.0,53.7488,53.8026,53.7129,53.7937,9100.0
2016-04-21 10:10:00,59.95,59.97,59.89,59.91,11369.0,53.7847,53.8026,53.7309,53.7488,11369.0
2016-04-21 10:15:00,59.9,59.9,59.76,59.85,15221.0,53.7398,53.7398,53.6142,53.695,15221.0
2016-04-21 10:20:00,59.92,60.02,59.9,60.02,6898.0,53.7578,53.8475,53.7398,53.8475,6898.0
2016-04-21 10:25:00,60.0,60.09,59.96,59.96,8800.0,53.8296,53.9103,53.7937,53.7937,8800.0
2016-04-21 10:30:00,59.97,60.1,59.97,60.06,10430.0,53.8026,53.9193,53.8026,53.8834,10430.0
2016-04-21 10:35:00,60.08,60.26,60.07,60.25,6300.0,53.9013,54.0628,53.8924,54.0538,6300.0
2016-04-21 10:40:00,60.26,60.26,60.21,60.23,4200.0,54.0628,54.0628,54.018,54.0359,4200.0
2016-04-21 10:45:00,60.24,60.35,60.23,60.3,10355.0,54.0449,54.1436,54.0359,54.0987,10355.0
2016-04-21 10:50:00,60.3,60.37,60.3,60.34,5240.0,54.0987,54.1615,54.0987,54.1346,5240.0
2016-04-21 10:55:00,60.35,60.45,60.35,60.45,11999.0,54.1436,54.2333,54.1436,54.2333,11999.0
2016-04-21 11:00:00,60.44,60.48,60.4,60.41,10100.0,54.2243,54.2602,54.1884,54.1974,10100.0
2016-04-21 11:05:00,60.4,60.46,60.37,60.44,14440.0,54.1884,54.2422,54.1615,54.2243,14440.0
2016-04-21 11:10:00,60.44,60.52,60.44,60.49,11967.0,54.2243,54.2961,54.2243,54.2692,11967.0
2016-04-21 11:15:00,60.49,60.51,60.38,60.39,10335.0,54.2692,54.2871,54.1705,54.1794,10335.0
2016-04-21 11:20:00,60.4,60.48,60.38,60.48,6845.0,54.1884,54.2602,54.1705,54.2602,6845.0
2016-04-21 11:25:00,60.48,60.5,60.4,60.42,35450.0,54.2602,54.2781,54.1884,54.2064,35450.0
2016-04-21 11:30:00,60.41,60.41,60.29,60.29,3000.0,54.1974,54.1974,54.0897,54.0897,3000.0
2016-04-21 11:35:00,60.28,60.29,60.19,60.19,6756.0,54.0808,54.0897,54.0,54.0,6756.0
2016-04-21 11:40:00,60.16,60.23,60.13,60.23,8195.0,53.9731,54.0359,53.9462,54.0359,8195.0
2016-04-21 11:45:00,60.23,60.28,60.17,60.22,11260.0,54.0359,54.0808,53.9821,54.0269,11260.0
2016-04-21 11:50:00,60.25,60.26,60.22,60.23,4500.0,54.0538,54.0628,54.0269,54.0359,4500.0
2016-04-21 11:55:00,60.23,60.23,60.18,60.19,4298.0,54.0359,54.0359,53.991,54.0,4298.0
2016-04-21 12:00:00,60.17,60.18,60.14,60.14,5686.0,53.9821,53.991,53.9552,53.9552,5686.0
2016-04-21 12:05:00,60.16,60.19,60.16,60.18,5214.0,53.9731,54.0,53.9731,53.991,5214.0
2016-04-21 12:10:00,60.18,60.19,60.14,60.15,3153.0,53.991,54.0,53.9552,53.9641,3153.0
2016-04-21 12:15:00,60.14,60.17,60.13,60.13,4685.0,53.9552,53.9821,53.9462,53.9462,4685.0
2016-04-21 12:20:00,60.13,60.14,60.12,60.12,3618.0,53.9462,53.9552,53.9372,53.9372,3618.0
2016-04-21 12:25:00,60.12,60.14,60.11,60.13,3650.0,53.9372,53.9552,53.9282,53.9462,3650.0
2016-04-21 12:30:00,60.13,60.28,60.12,60.26,18595.0,53.9462,54.0808,53.9372,54.0628,18595.0
2016-04-21 12:35:00,60.27,60.29,60.24,60.27,11100.0,54.0718,54.0897,54.0449,54.0718,11100.0
2016-04-21 12:40:00,60.29,60.39,60.29,60.38,9944.0,54.0897,54.1794,54.0897,54.1705,9944.0
2016-04-21 12:45:00,60.39,60.4,60.26,60.26,8650.0,54.1794,54.1884,54.0628,54.0628,8650.0
2016-04-21 12:50:00,60.26,60.31,60.23,60.27,10735.0,54.0628,54.1077,54.0359,54.0718,10735.0
2016-04-21 12:55:00,60.27,60.3,60.24,60.3,7849.0,54.0718,54.0987,54.0449,54.0987,7849.0
2016-04-21 13:00:00,60.3,60.33,60.26,60.26,3268.0,54.0987,54.1256,54.0628,54.0628,3268.0
2016-04-21 13:05:00,60.25,60.3,60.23,60.25,8325.0,54.0538,54.0987,54.0359,54.0538,8325.0
2016-04-21 13:10:00,60.25,60.34,60.25,60.31,6000.0,54.0538,54.1346,54.0538,54.1077,6000.0
2016-04-21 13:15:00,60.3,60.31,60.26,60.28,4447.0,54.0987,54.1077,54.0628,54.0808,4447.0
2016-04-21 13:20:00,60.28,60.3,60.25,60.26,9470.0,54.0808,54.0987,54.0538,54.0628,9470.0
2016-04-21 13:25:00,60.27,60.31,60.25,60.27,4656.0,54.0718,54.1077,54.0538,54.0718,4656.0
2016-04-21 13:30:00,60.26,60.29,60.21,60.26,14943.0,54.0628,54.0897,54.018,54.0628,14943.0
2016-04-21 13:35:00,60.26,60.34,60.25,60.31,5639.0,54.0628,54.1346,54.0538,54.1077,5639.0
2016-04-21 13:40:00,60.32,60.33,60.31,60.31,4942.0,54.1166,54.1256,54.1077,54.1077,4942.0
2016-04-21 13:45:00,60.31,60.32,60.25,60.3,10789.0,54.1077,54.1166,54.0538,54.0987,10789.0
2016-04-21 13:50:00,60.3,60.31,60.21,60.29,14735.0,54.0987,54.1077,54.018,54.0897,14735.0
2016-04-21 13:55:00,60.27,60.33,60.22,60.27,17243.0,54.0718,54.1256,54.0269,54.0718,17243.0
2016-04-21 14:00:00,60.26,60.34,60.25,60.32,13800.0,54.0628,54.1346,54.0538,54.1166,13800.0
2016-04-21 14:05:00,60.32,60.35,60.31,60.32,6577.0,54.1166,54.1436,54.1077,54.1166,6577.0
2016-04-21 14:10:00,60.34,60.39,60.33,60.38,11184.0,54.1346,54.1794,54.1256,54.1705,11184.0
2016-04-21 14:15:00,60.37,60.41,60.34,60.4,12346.0,54.1615,54.1974,54.1346,54.1884,12346.0
2016-04-21 14:20:00,60.39,60.42,60.37,60.37,8067.0,54.1794,54.2064,54.1615,54.1615,8067.0
2016-04-21 14:25:00,60.37,60.5,60.33,60.49,21203.0,54.1615,54.2781,54.1256,54.2692,21203.0
2016-04-21 14:30:00,60.49,60.5,60.38,60.39,22015.0,54.2692,54.2781,54.1705,54.1794,22015.0
2016-04-21 14:35:00,60.4,60.4,60.33,60.33,19198.0,54.1884,54.1884,54.1256,54.1256,19198.0
2016-04-21 14:40:00,60.32,60.33,60.25,60.32,25305.0,54.1166,54.1256,54.0538,54.1166,25305.0
2016-04-21 14:45:00,60.3,60.33,60.29,60.31,6238.0,54.0987,54.1256,54.0897,54.1077,6238.0
2016-04-21 14:50:00,60.31,60.33,60.29,60.29,10442.0,54.1077,54.1256,54.0897,54.0897,10442.0
2016-04-21 14:55:00,60.27,60.31,60.25,60.31,17522.0,54.0718,54.1077,54.0538,54.1077,17522.0
2016-04-21 15:00:00,60.31,60.32,60.28,60.29,12832.0,54.1077,54.1166,54.0808,54.0897,12832.0
2016-04-21 15:05:00,60.29,60.31,60.27,60.29,15819.0,54.0897,54.1077,54.0718,54.0897,15819.0
2016-04-21 15:10:00,60.29,60.32,60.27,60.3,33840.0,54.0897,54.1166,54.0718,54.0987,33840.0
2016-04-21 15:15:00,60.3,60.33,60.25,60.29,25782.0,54.0987,54.1256,54.0538,54.0897,25782.0
2016-04-21 15:20:00,60.29,60.31,60.27,60.3,22082.0,54.0897,54.1077,54.0718,54.0987,22082.0
2016-04-21 15:25:00,60.29,60.32,60.25,60.27,19583.0,54.0897,54.1166,54.0538,54.0718,19583.0
2016-04-21 15:30:00,60.26,60.31,60.26,60.27,46072.0,54.0628,54.1077,54.0628,54.0718,46072.0
2016-04-21 15:35:00,60.28,60.31,60.26,60.3,18527.0,54.0808,54.1077,54.0628,54.0987,18527.0
2016-04-21 15:40:00,60.29,60.35,60.29,60.33,19889.0,54.0897,54.1436,54.0897,54.1256,19889.0
2016-04-21 15:45:00,60.34,60.37,60.33,60.34,42298.0,54.1346,54.1615,54.1256,54.1346,42298.0
2016-04-21 15:50:00,60.35,60.38,60.34,60.38,28871.0,54.1436,54.1705,54.1346,54.1705,28871.0
2016-04-21 15:55:00,60.39,60.45,60.38,60.45,83326.0,54.1794,54.2333,54.1705,54.2333,83326.0
2016-04-22 09:30:00,60.43,60.47,60.19,60.33,11620.0,54.2153,54.2512,54.0,54.1256,11620.0
2016-04-22 09:35:00,60.34,60.5,60.34,60.49,10061.0,54.1346,54.2781,54.1346,54.2692,10061.0
2016-04-22 09:40:00,60.51,60.51,60.4,60.49,6600.0,54.2871,54.2871,54.1884,54.2692,6600.0
2016-04-22 09:45:00,60.51,60.53,60.45,60.5,4859.0,54.2871,54.305,54.2333,54.2781,4859.0
2016-04-22 09:50:00,60.5,60.56,60.4,60.42,10234.0,54.2781,54.332,54.1884,54.2064,10234.0
2016-04-22 09:55:00,60.44,60.58,60.44,60.55,13747.0,54.2243,54.3499,54.2243,54.323,13747.0
2016-04-22 10:00:00,60.58,60.58,60.45,60.52,7393.0,54.3499,54.3499,54.2333,54.2961,7393.0
2016-04-22 10:05:00,60.53,60.58,60.52,60.55,4114.0,54.305,54.3499,54.2961,54.323,4114.0
2016-04-22 10:10:00,60.57,60.6,60.53,60.57,2700.0,54.3409,54.3678,54.305,54.3409,2700.0
2016-04-22 10:15:00,60.57,60.6,60.46,60.46,10338.0,54.3409,54.3678,54.2422,54.2422,10338.0
2016-04-22 10:20:00,60.46,60.49,60.29,60.29,4808.0,54.2422,54.2692,54.0897,54.0897,4808.0
2016-04-22 10:25:00,60.27,60.28,60.16,60.16,3549.0,54.0718,54.0808,53.9731,53.9731,3549.0
2016-04-22 10:30:00,60.17,60.2,60.09,60.11,7352.0,53.9821,54.009,53.9103,53.9282,7352.0
2016-04-22 10:35:00,60.14,60.2,60.03,60.04,12177.0,53.9552,54.009,53.8565,53.8654,12177.0
2016-04-22 10:40:00,60.06,60.07,60.01,60.01,7690.0,53.8834,53.8924,53.8385,53.8385,7690.0
2016-04-22 10:45:00,60.02,60.03,59.96,60.0,14518.0,53.8475,53.8565,53.7937,53.8296,14518.0
2016-04-22 10:50:00,60.0,60.0,59.93,59.95,7200.0,53.8296,53.8296,53.7668,53.7847,7200.0
2016-04-22 10:55:00,59.97,60.17,59.95,60.15,11300.0,53.8026,53.9821,53.7847,53.9641,11300.0
2016-04-22 11:00:00,60.16,60.44,60.16,60.32,40362.0,53.9731,54.2243,53.9731,54.1166,40362.0
2016-04-22 11:05:00,60.33,60.34,60.27,60.3,2200.0,54.1256,54.1346,54.0718,54.0987,2200.0
2016-04-22 11:10:00,60.29,60.3,60.2,60.29,3900.0,54.0897,54.0987,54.009,54.0897,3900.0
2016-04-22 11:15:00,60.33,60.34,60.25,60.27,3300.0,54.1256,54.1346,54.0538,54.0718,3300.0
2016-04-22 11:20:00,60.26,60.26,60.17,60.17,4500.0,54.0628,54.0628,53.9821,53.9821,4500.0
2016-04-22 11:25:00,60.17,60.25,60.17,60.25,12171.0,53.9821,54.0538,53.9821,54.0538,12171.0
2016-04-22 11:30:00,60.25,60.41,60.25,60.41,7187.0,54.0538,54.1974,54.0538,54.1974,7187.0
2016-04-22 11:35:00,60.41,60.44,60.35,60.37,7288.0,54.1974,54.2243,54.1436,54.1615,7288.0
2016-04-22 11:40:00,60.37,60.4,60.34,60.36,8900.0,54.1615,54.1884,54.1346,54.1525,8900.0
2016-04-22 11:45:00,60.35,60.43,60.32,60.43,5620.0,54.1436,54.2153,54.1166,54.2153,5620.0
2016-04-22 11:50:00,60.42,60.42,60.37,60.38,2100.0,54.2064,54.2064,54.1615,54.1705,2100.0
2016-04-22 11:55:00,60.39,60.42,60.36,60.39,9721.0,54.1794,54.2064,54.1525,54.1794,9721.0
2016-04-22 12:00:00,60.38,60.39,60.31,60.33,10224.0,54.1705,54.1794,54.1077,54.1256,10224.0
2016-04-22 12:05:00,60.31,60.38,60.31,60.32,6700.0,54.1077,54.1705,54.1077,54.1166,6700.0
2016-04-22 12:10:00,60.33,60.38,60.32,60.35,5195.0,54.1256,54.1705,54.1166,54.1436,5195.0
2016-04-22 12:15:00,60.34,60.37,60.31,60.36,4117.0,54.1346,54.1615,54.1077,54.1525,4117.0
2016-04-22 12:20:00,60.35,60.37,60.32,60.35,4199.0,54.1436,54.1615,54.1166,54.1436,4199.0
2016-04-22 12:25:00,60.36,60.36,60.32,60.34,6412.0,54.1525,54.1525,54.1166,54.1346,6412.0
2016-04-22 12:30:00,60.35,60.36,60.33,60.34,1700.0,54.1436,54.1525,54.1256,54.1346,1700.0
2016-04-22 12:35:00,60.33,60.36,60.32,60.35,6800.0,54.1256,54.1525,54.1166,54.1436,6800.0
2016-04-22 12:40:00,60.36,60.38,60.34,60.35,3320.0,54.1525,54.1705,54.1346,54.1436,3320.0
2016-04-22 12:45:00,60.35,60.38,60.33,60.37,7750.0,54.1436,54.1705,54.1256,54.1615,7750.0
2016-04-22 12:50:00,60.38,60.39,60.36,60.36,2300.0,54.1705,54.1794,54.1525,54.1525,2300.0
2016-04-22 12:55:00,60.37,60.39,60.34,60.36,6051.0,54.1615,54.1794,54.1346,54.1525,6051.0
2016-04-22 13:00:00,60.39,60.43,60.34,60.38,14129.0,54.1794,54.2153,54.1346,54.1705,14129.0
2016-04-22 13:05:00,60.4,60.44,60.4,60.44,1500.0,54.1884,54.2243,54.1884,54.2243,1500.0
2016-04-22 13:10:00,60.43,60.48,60.43,60.48,2500.0,54.2153,54.2602,54.2153,54.2602,2500.0
2016-04-22 13:15:00,60.47,60.48,60.42,60.43,6815.0,54.2512,54.2602,54.2064,54.2153,6815.0
2016-04-22 13:20:00,60.42,60.45,60.38,60.45,3301.0,54.2064,54.2333,54.1705,54.2333,3301.0
2016-04-22 13:25:00,60.46,60.49,60.43,60.47,10507.0,54.2422,54.2692,54.2153,54.2512,10507.0
2016-04-22 13:30:00,60.47,60.49,60.44,60.46,4563.0,54.2512,54.2692,54.2243,54.2422,4563.0
2016-04-22 13:35:00,60.46,60.48,60.44,60.48,3200.0,54.2422,54.2602,54.2243,54.2602,3200.0
2016-04-22 13:40:00,60.48,60.56,60.48,60.55,6462.0,54.2602,54.332,54.2602,54.323,6462.0
2016-04-22 13:45:00,60.57,60.59,60.51,60.52,2600.0,54.3409,54.3589,54.2871,54.2961,2600.0
2016-04-22 13:50:00,60.51,60.61,60.51,60.61,12440.0,54.2871,54.3768,54.2871,54.3768,12440.0
2016-04-22 13:55:00,60.6,60.61,60.57,60.6,4399.0,54.3678,54.3768,54.3409,54.3678,4399.0
2016-04-22 14:00:00,60.59,60.63,60.57,60.63,4467.0,54.3589,54.3948,54.3409,54.3948,4467.0
2016-04-22 14:05:00,60.63,60.64,60.57,60.57,6240.0,54.3948,54.4037,54.3409,54.3409,6240.0
2016-04-22 14:10:00,60.57,60.59,60.53,60.54,8299.0,54.3409,54.3589,54.305,54.314,8299.0
2016-04-22 14:15:00,60.54,60.62,60.53,60.62,5799.0,54.314,54.3858,54.305,54.3858,5799.0
2016-04-22 14:20:00,60.63,60.71,60.62,60.69,3106.0,54.3948,54.4665,54.3858,54.4486,3106.0
2016-04-22 14:25:00,60.71,60.71,60.64,60.64,2435.0,54.4665,54.4665,54.4037,54.4037,2435.0
2016-04-22 14:30:00,60.66,60.69,60.66,60.68,3913.0,54.4217,54.4486,54.4217,54.4396,3913.0
2016-04-22 14:35:00,60.67,60.68,60.65,60.65,4428.0,54.4306,54.4396,54.4127,54.4127,4428.0
2016-04-22 14:40:00,60.65,60.69,60.64,60.69,4094.0,54.4127,54.4486,54.4037,54.4486,4094.0
2016-04-22 14:45:00,60.68,60.69,60.66,60.67,3001.0,54.4396,54.4486,54.4217,54.4306,3001.0
2016-04-22 14:50:00,60.68,60.68,60.65,60.66,3700.0,54.4396,54.4396,54.4127,54.4217,3700.0
2016-04-22 14:55:00,60.65,60.66,60.65,60.66,3792.0,54.4127,54.4217,54.4127,54.4217,3792.0
2016-04-22 15:00:00,60.66,60.67,60.62,60.63,13330.0,54.4217,54.4306,54.3858,54.3948,13330.0
2016-04-22 15:05:00,60.64,60.69,60.62,60.69,6700.0,54.4037,54.4486,54.3858,54.4486,6700.0
2016-04-22 15:10:00,60.67,60.7,60.66,60.69,5799.0,54.4306,54.4576,54.4217,54.4486,5799.0
2016-04-22 15:15:00,60.68,60.69,60.6,60.62,7436.0,54.4396,54.4486,54.3678,54.3858,7436.0
2016-04-22 15:20:00,60.61,60.65,60.6,60.65,8777.0,54.3768,54.4127,54.3678,54.4127,8777.0
2016-04-22 15:25:00,60.64,60.68,60.62,60.64,7849.0,54.4037,54.4396,54.3858,54.4037,7849.0
2016-04-22 15:30:00,60.63,60.65,60.6,60.61,18443.0,54.3948,54.4127,54.3678,54.3768,18443.0
2016-04-22 15:35:00,60.61,60.61,60.54,60.57,26366.0,54.3768,54.3768,54.314,54.3409,26366.0
2016-04-22 15:40:00,60.57,60.63,60.57,60.61,26561.0,54.3409,54.3948,54.3409,54.3768,26561.0
2016-04-22 15:45:00,60.61,60.67,60.59,60.67,40020.0,54.3768,54.4306,54.3589,54.4306,40020.0
2016-04-22 15:50:00,60.68,60.68,60.65,60.65,30790.0,54.4396,54.4396,54.4127,54.4127,30790.0
2016-04-22 15:55:00,60.65,60.73,60.65,60.72,83910.0,54.4127,54.4845,54.4127,54.4755,83910.0
2016-04-25 09:30:00,60.68,60.76,60.53,60.7,14361.0,54.4396,54.5114,54.305,54.4576,14361.0
2016-04-25 09:35:00,60.7,60.76,60.63,60.71,5705.0,54.4576,54.5114,54.3948,54.4665,5705.0
2016-04-25 09:40:00,60.69,60.69,60.64,60.67,2506.0,54.4486,54.4486,54.4037,54.4306,2506.0
2016-04-25 09:45:00,60.66,60.75,60.66,60.73,6500.0,54.4217,54.5024,54.4217,54.4845,6500.0
2016-04-25 09:50:00,60.73,60.79,60.7,60.75,13299.0,54.4845,54.5383,54.4576,54.5024,13299.0
2016-04-25 09:55:00,60.77,60.95,60.75,60.91,9597.0,54.5204,54.6819,54.5024,54.646,9597.0
2016-04-25 10:00:00,60.89,60.94,60.84,60.84,4849.0,54.628,54.6729,54.5832,54.5832,4849.0
2016-04-25 10:05:00,60.84,60.84,60.73,60.73,10219.0,54.5832,54.5832,54.4845,54.4845,10219.0
2016-04-25 10:10:00,60.74,60.77,60.72,60.77,5787.0,54.4935,54.5204,54.4755,54.5204,5787.0
2016-04-25 10:15:00,60.77,60.84,60.76,60.77,3851.0,54.5204,54.5832,54.5114,54.5204,3851.0
2016-04-25 10:20:00,60.75,60.8,60.72,60.8,8137.0,54.5024,54.5473,54.4755,54.5473,8137.0
2016-04-25 10:25:00,60.8,60.87,60.79,60.83,28709.0,54.5473,54.6101,54.5383,54.5742,28709.0
2016-04-25 10:30:00,60.83,60.98,60.82,60.97,9776.0,54.5742,54.7088,54.5652,54.6998,9776.0
2016-04-25 10:35:00,60.97,61.01,60.96,61.01,3100.0,54.6998,54.7357,54.6908,54.7357,3100.0
2016-04-25 10:40:00,60.99,61.02,60.92,60.96,10750.0,54.7177,54.7447,54.6549,54.6908,10750.0
2016-04-25 10:45:00,60.96,60.96,60.9,60.92,3900.0,54.6908,54.6908,54.637,54.6549,3900.0
2016-04-25 10:50:00,60.92,60.94,60.86,60.93,4412.0,54.6549,54.6729,54.6011,54.6639,4412.0
2016-04-25 10:55:00,60.96,61.01,60.93,60.98,4616.0,54.6908,54.7357,54.6639,54.7088,4616.0
2016-04-25 11:00:00,60.98,61.0,60.95,60.97,12571.0,54.7088,54.7267,54.6819,54.6998,12571.0
2016-04-25 11:05:00,60.95,61.01,60.95,60.95,9449.0,54.6819,54.7357,54.6819,54.6819,9449.0
2016-04-25 11:10:00,60.95,61.0,60.94,60.98,8809.0,54.6819,54.7267,54.6729,54.7088,8809.0
2016-04-25 11:15:00,60.97,60.97,60.95,60.96,6650.0,54.6998,54.6998,54.6819,54.6908,6650.0
2016-04-25 11:20:00,60.95,61.04,60.95,61.03,6537.0,54.6819,54.7626,54.6819,54.7536,6537.0
2016-04-25 11:25:00,61.02,61.07,61.02,61.07,12307.0,54.7447,54.7895,54.7447,54.7895,12307.0
2016-04-25 11:30:00,61.06,61.06,61.03,61.05,3700.0,54.7805,54.7805,54.7536,54.7716,3700.0
2016-04-25 11:35:00,61.04,61.12,61.04,61.11,15932.0,54.7626,54.8344,54.7626,54.8254,15932.0
2016-04-25 11:40:00,61.13,61.15,61.08,61.1,20025.0,54.8433,54.8613,54.7985,54.8164,20025.0
2016-04-25 11:45:00,61.1,61.12,61.08,61.09,5000.0,54.8164,54.8344,54.7985,54.8075,5000.0
2016-04-25 11:50:00,61.09,61.13,61.08,61.1,8600.0,54.8075,54.8433,54.7985,54.8164,8600.0
2016-04-25 11:55:00,61.11,61.15,61.1,61.1,11647.0,54.8254,54.8613,54.8164,54.8164,11647.0
2016-04-25 12:00:00,61.1,61.12,61.09,61.1,11718.0,54.8164,54.8344,54.8075,54.8164,11718.0
2016-04-25 12:05:00,61.1,61.14,61.09,61.1,7747.0,54.8164,54.8523,54.8075,54.8164,7747.0
2016-04-25 12:10:00,61.09,61.11,61.09,61.1,12876.0,54.8075,54.8254,54.8075,54.8164,12876.0
2016-04-25 12:15:00,61.11,61.13,61.1,61.12,6786.0,54.8254,54.8433,54.8164,54.8344,6786.0
2016-04-25 12:20:00,61.12,61.15,61.11,61.13,3001.0,54.8344,54.8613,54.8254,54.8433,3001.0
2016-04-25 12:25:00,61.11,61.11,61.08,61.09,7248.0,54.8254,54.8254,54.7985,54.8075,7248.0
2016-04-25 12:30:00,61.09,61.14,61.09,61.14,6533.0,54.8075,54.8523,54.8075,54.8523,6533.0
2016-04-25 12:35:00,61.13,61.13,61.09,61.11,5896.0,54.8433,54.8433,54.8075,54.8254,5896.0
2016-04-25 12:40:00,61.11,61.15,61.09,61.1,3249.0,54.8254,54.8613,54.8075,54.8164,3249.0
2016-04-25 12:45:00,61.09,61.11,61.07,61.11,8103.0,54.8075,54.8254,54.7895,54.8254,8103.0
2016-04-25 12:50:00,61.1,61.15,61.1,61.15,7183.0,54.8164,54.8613,54.8164,54.8613,7183.0
2016-04-25 12:55:00,61.15,61.16,61.09,61.14,11405.0,54.8613,54.8703,54.8075,54.8523,11405.0
2016-04-25 13:00:00,61.15,61.19,61.14,61.15,9759.0,54.8613,54.8972,54.8523,54.8613,9759.0
2016-04-25 13:05:00,61.15,61.17,61.13,61.16,8299.0,54.8613,54.8792,54.8433,54.8703,8299.0
2016-04-25 13:10:00,61.13,61.19,61.09,61.19,12879.0,54.8433,54.8972,54.8075,54.8972,12879.0
2016-04-25 13:15:00,61.19,61.19,61.1,61.13,7400.0,54.8972,54.8972,54.8164,54.8433,7400.0
2016-04-25 13:20:00,61.13,61.19,61.13,61.14,10778.0,54.8433,54.8972,54.8433,54.8523,10778.0
2016-04-25 13:25:00,61.15,61.19,61.14,61.14,11355.0,54.8613,54.8972,54.8523,54.8523,11355.0
2016-04-25 13:30:00,61.15,61.16,61.12,61.15,6533.0,54.8613,54.8703,54.8344,54.8613,6533.0
2016-04-25 13:35:00,61.15,61.15,61.1,61.13,10647.0,54.8613,54.8613,54.8164,54.8433,10647.0
2016-04-25 13:40:00,61.13,61.14,61.11,61.11,6274.0,54.8433,54.8523,54.8254,54.8254,6274.0
2016-04-25 13:45:00,61.11,61.14,61.1,61.14,4200.0,54.8254,54.8523,54.8164,54.8523,4200.0
2016-04-25 13:50:00,61.14,61.17,61.13,61.17,8379.0,54.8523,54.8792,54.8433,54.8792,8379.0
2016-04-25 13:55:00,61.17,61.18,61.13,61.14,10208.0,54.8792,54.8882,54.8433,54.8523,10208.0
2016-04-25 14:00:00,61.14,61.16,61.13,61.14,10710.0,54.8523,54.8703,54.8433,54.8523,10710.0
2016-04-25 14:05:00,61.14,61.15,61.09,61.15,14926.0,54.8523,54.8613,54.8075,54.8613,14926.0
2016-04-25 14:10:00,61.14,61.16,61.11,61.16,11381.0,54.8523,54.8703,54.8254,54.8703,11381.0
2016-04-25 14:15:00,61.15,61.17,61.14,61.15,10558.0,54.8613,54.8792,54.8523,54.8613,10558.0
2016-04-25 14:20:00,61.15,61.15,61.13,61.15,4744.0,54.8613,54.8613,54.8433,54.8613,4744.0
2016-04-25 14:25:00,61.15,61.16,61.14,61.16,8006.0,54.8613,54.8703,54.8523,54.8703,8006.0
2016-04-25 14:30:00,61.15,61.17,61.14,61.15,7211.0,54.8613,54.8792,54.8523,54.8613,7211.0
2016-04-25 14:35:00,61.15,61.15,61.09,61.11,9690.0,54.8613,54.8613,54.8075,54.8254,9690.0
2016-04-25 14:40:00,61.1,61.15,61.09,61.13,10965.0,54.8164,54.8613,54.8075,54.8433,10965.0
2016-04-25 14:45:00,61.12,61.14,61.1,61.1,9292.0,54.8344,54.8523,54.8164,54.8164,9292.0
2016-04-25 14:50:00,61.1,61.18,61.1,61.15,22822.0,54.8164,54.8882,54.8164,54.8613,22822.0
2016-04-25 14:55:00,61.15,61.2,61.13,61.18,15489.0,54.8613,54.9061,54.8433,54.8882,15489.0
2016-04-25 15:00:00,61.18,61.2,61.16,61.16,22919.0,54.8882,54.9061,54.8703,54.8703,22919.0
2016-04-25 15:05:00,61.16,61.23,61.16,61.19,30411.0,54.8703,54.9331,54.8703,54.8972,30411.0
2016-04-25 15:10:00,61.2,61.22,61.16,61.17,23649.0,54.9061,54.9241,54.8703,54.8792,23649.0
2016-04-25 15:15:00,61.16,61.2,61.15,61.17,25450.0,54.8703,54.9061,54.8613,54.8792,25450.0
2016-04-25 15:20:00,61.18,61.21,61.14,61.2,35340.0,54.8882,54.9151,54.8523,54.9061,35340.0
2016-04-25 15:25:00,61.19,61.2,61.17,61.17,9420.0,54.8972,54.9061,54.8792,54.8792,9420.0
2016-04-25 15:30:00,61.17,61.22,61.15,61.16,18646.0,54.8792,54.9241,54.8613,54.8703,18646.0
2016-04-25 15:35:00,61.15,61.21,61.14,61.2,29297.0,54.8613,54.9151,54.8523,54.9061,29297.0
2016-04-25 15:40:00,61.21,61.21,61.16,61.17,24492.0,54.9151,54.9151,54.8703,54.8792,24492.0
2016-04-25 15:45:00,61.16,61.19,61.14,61.17,61166.0,54.8703,54.8972,54.8523,54.8792,61166.0
2016-04-25 15:50:00,61.18,61.18,61.08,61.12,53745.0,54.8882,54.8882,54.7985,54.8344,53745.0
2016-04-25 15:55:00,61.12,61.17,61.1,61.16,104930.0,54.8344,54.8792,54.8164,54.8703,104930.0
2016-04-26 09:30:00,61.11,61.11,60.39,60.44,13492.0,54.8254,54.8254,54.1794,54.2243,13492.0
2016-04-26 09:35:00,60.44,60.82,60.39,60.79,14271.0,54.2243,54.5652,54.1794,54.5383,14271.0
2016-04-26 09:40:00,60.76,60.92,60.57,60.57,18266.0,54.5114,54.6549,54.3409,54.3409,18266.0
2016-04-26 09:45:00,60.65,60.85,60.61,60.76,12713.0,54.4127,54.5921,54.3768,54.5114,12713.0
2016-04-26 09:50:00,60.73,60.84,60.65,60.78,21130.0,54.4845,54.5832,54.4127,54.5293,21130.0
2016-04-26 09:55:00,60.82,60.82,60.68,60.74,17232.0,54.5652,54.5652,54.4396,54.4935,17232.0
2016-04-26 10:00:00,60.76,60.81,60.69,60.75,8400.0,54.5114,54.5563,54.4486,54.5024,8400.0
2016-04-26 10:05:00,60.73,60.81,60.72,60.73,19446.0,54.4845,54.5563,54.4755,54.4845,19446.0
2016-04-26 10:10:00,60.73,60.84,60.73,60.81,12961.0,54.4845,54.5832,54.4845,54.5563,12961.0
2016-04-26 10:15:00,60.85,60.89,60.8,60.82,10848.0,54.5921,54.628,54.5473,54.5652,10848.0
2016-04-26 10:20:00,60.83,60.9,60.8,60.85,18722.0,54.5742,54.637,54.5473,54.5921,18722.0
2016-04-26 10:25:00,60.86,60.89,60.78,60.86,16010.0,54.6011,54.628,54.5293,54.6011,16010.0
2016-04-26 10:30:00,60.9,60.92,60.77,60.82,27621.0,54.637,54.6549,54.5204,54.5652,27621.0
2016-04-26 10:35:00,60.82,60.83,60.69,60.71,33847.0,54.5652,54.5742,54.4486,54.4665,33847.0
2016-04-26 10:40:00,60.7,60.77,60.68,60.74,14387.0,54.4576,54.5204,54.4396,54.4935,14387.0
2016-04-26 10:45:00,60.72,60.78,60.7,60.73,14647.0,54.4755,54.5293,54.4576,54.4845,14647.0
2016-04-26 10:50:00,60.73,60.75,60.69,60.71,23591.0,54.4845,54.5024,54.4486,54.4665,23591.0
2016-04-26 10:55:00,60.71,60.85,60.7,60.8,27186.0,54.4665,54.5921,54.4576,54.5473,27186.0
2016-04-26 11:00:00,60.8,60.85,60.72,60.72,34874.0,54.5473,54.5921,54.4755,54.4755,34874.0
2016-04-26 11:05:00,60.73,60.78,60.72,60.75,11312.0,54.4845,54.5293,54.4755,54.5024,11312.0
2016-04-26 11:10:00,60.74,60.8,60.74,60.77,14247.0,54.4935,54.5473,54.4935,54.5204,14247.0
2016-04-26 11:15:00,60.76,60.79,60.73,60.76,25972.0,54.5114,54.5383,54.4845,54.5114,25972.0
2016-04-26 11:20:00,60.77,60.8,60.72,60.78,32489.0,54.5204,54.5473,54.4755,54.5293,32489.0
2016-04-26 11:25:00,60.77,60.78,60.75,60.77,10854.0,54.5204,54.5293,54.5024,54.5204,10854.0
2016-04-26 11:30:00,60.77,60.78,60.72,60.75,17610.0,54.5204,54.5293,54.4755,54.5024,17610.0
2016-04-26 11:35:00,60.74,60.79,60.72,60.74,15997.0,54.4935,54.5383,54.4755,54.4935,15997.0
2016-04-26 11:40:00,60.74,60.79,60.71,60.72,10318.0,54.4935,54.5383,54.4665,54.4755,10318.0
2016-04-26 11:45:00,60.72,60.75,60.67,60.74,12634.0,54.4755,54.5024,54.4306,54.4935,12634.0
2016-04-26 11:50:00,60.75,60.78,60.73,60.77,8876.0,54.5024,54.5293,54.4845,54.5204,8876.0
2016-04-26 11:55:00,60.78,60.81,60.73,60.75,5801.0,54.5293,54.5563,54.4845,54.5024,5801.0
2016-04-26 12:00:00,60.76,60.79,60.73,60.74,9363.0,54.5114,54.5383,54.4845,54.4935,9363.0
2016-04-26 12:05:00,60.74,60.77,60.72,60.75,11534.0,54.4935,54.5204,54.4755,54.5024,11534.0
2016-04-26 12:10:00,60.75,60.82,60.74,60.82,3300.0,54.5024,54.5652,54.4935,54.5652,3300.0
2016-04-26 12:15:00,60.79,60.85,60.78,60.82,4000.0,54.5383,54.5921,54.5293,54.5652,4000.0
2016-04-26 12:20:00,60.81,60.83,60.75,60.78,3816.0,54.5563,54.5742,54.5024,54.5293,3816.0
2016-04-26 12:25:00,60.78,60.79,60.73,60.74,4398.0,54.5293,54.5383,54.4845,54.4935,4398.0
2016-04-26 12:30:00,60.75,60.76,60.7,60.73,20138.0,54.5024,54.5114,54.4576,54.4845,20138.0
2016-04-26 12:35:00,60.72,60.78,60.72,60.72,14577.0,54.4755,54.5293,54.4755,54.4755,14577.0
2016-04-26 12:40:00,60.72,60.79,60.72,60.73,10645.0,54.4755,54.5383,54.4755,54.4845,10645.0
2016-04-26 12:45:00,60.75,60.76,60.73,60.73,6300.0,54.5024,54.5114,54.4845,54.4845,6300.0
2016-04-26 12:50:00,60.73,60.78,60.73,60.75,7136.0,54.4845,54.5293,54.4845,54.5024,7136.0
2016-04-26 12:55:00,60.75,60.78,60.73,60.75,13662.0,54.5024,54.5293,54.4845,54.5024,13662.0
2016-04-26 13:00:00,60.75,60.78,60.72,60.77,25226.0,54.5024,54.5293,54.4755,54.5204,25226.0
2016-04-26 13:05:00,60.77,60.77,60.72,60.75,19671.0,54.5204,54.5204,54.4755,54.5024,19671.0
2016-04-26 13:10:00,60.74,60.76,60.73,60.74,13637.0,54.4935,54.5114,54.4845,54.4935,13637.0
2016-04-26 13:15:00,60.75,60.8,60.74,60.77,9915.0,54.5024,54.5473,54.4935,54.5204,9915.0
2016-04-26 13:20:00,60.76,60.86,60.76,60.85,13579.0,54.5114,54.6011,54.5114,54.5921,13579.0
2016-04-26 13:25:00,60.86,60.92,60.85,60.87,9278.0,54.6011,54.6549,54.5921,54.6101,9278.0
2016-04-26 13:30:00,60.88,60.89,60.82,60.85,16441.0,54.6191,54.628,54.5652,54.5921,16441.0
2016-04-26 13:35:00,60.85,60.89,60.84,60.85,10936.0,54.5921,54.628,54.5832,54.5921,10936.0
2016-04-26 13:40:00,60.83,60.86,60.82,60.85,24535.0,54.5742,54.6011,54.5652,54.5921,24535.0
2016-04-26 13:45:00,60.85,60.88,60.84,60.85,10699.0,54.5921,54.6191,54.5832,54.5921,10699.0
2016-04-26 13:50:00,60.85,60.87,60.83,60.85,17941.0,54.5921,54.6101,54.5742,54.5921,17941.0
2016-04-26 13:55:00,60.85,60.88,60.84,60.85,9098.0,54.5921,54.6191,54.5832,54.5921,9098.0
2016-04-26 14:00:00,60.85,60.85,60.68,60.68,23871.0,54.5921,54.5921,54.4396,54.4396,23871.0
2016-04-26 14:05:00,60.71,60.72,60.69,60.7,15392.0,54.4665,54.4755,54.4486,54.4576,15392.0
2016-04-26 14:10:00,60.7,60.73,60.69,60.71,6090.0,54.4576,54.4845,54.4486,54.4665,6090.0
2016-04-26 14:15:00,60.71,60.75,60.69,60.72,9991.0,54.4665,54.5024,54.4486,54.4755,9991.0
2016-04-26 14:20:00,60.7,60.73,60.69,60.7,9373.0,54.4576,54.4845,54.4486,54.4576,9373.0
2016-04-26 14:25:00,60.7,60.76,60.7,60.7,3576.0,54.4576,54.5114,54.4576,54.4576,3576.0
2016-04-26 14:30:00,60.7,60.72,60.7,60.71,9833.0,54.4576,54.4755,54.4576,54.4665,9833.0
2016-04-26 14:35:00,60.71,60.74,60.69,60.74,37007.0,54.4665,54.4935,54.4486,54.4935,37007.0
2016-04-26 14:40:00,60.73,60.77,60.72,60.72,8073.0,54.4845,54.5204,54.4755,54.4755,8073.0
2016-04-26 14:45:00,60.72,60.75,60.7,60.75,6400.0,54.4755,54.5024,54.4576,54.5024,6400.0
2016-04-26 14:50:00,60.74,60.78,60.71,60.77,17632.0,54.4935,54.5293,54.4665,54.5204,17632.0
2016-04-26 14:55:00,60.77,60.77,60.72,60.73,10595.0,54.5204,54.5204,54.4755,54.4845,10595.0
2016-04-26 15:00:00,60.73,60.79,60.73,60.75,12737.0,54.4845,54.5383,54.4845,54.5024,12737.0
2016-04-26 15:05:00,60.75,60.75,60.69,60.73,26239.0,54.5024,54.5024,54.4486,54.4845,26239.0
2016-04-26 15:10:00,60.73,60.78,60.72,60.75,8639.0,54.4845,54.5293,54.4755,54.5024,8639.0
2016-04-26 15:15:00,60.76,60.77,60.73,60.76,11460.0,54.5114,54.5204,54.4845,54.5114,11460.0
2016-04-26 15:20:00,60.76,60.79,60.73,60.77,11992.0,54.5114,54.5383,54.4845,54.5204,11992.0
2016-04-26 15:25:00,60.77,60.79,60.75,60.78,7801.0,54.5204,54.5383,54.5024,54.5293,7801.0
2016-04-26 15:30:00,60.78,60.8,60.75,60.77,12317.0,54.5293,54.5473,54.5024,54.5204,12317.0
2016-04-26 15:35:00,60.77,60.8,60.75,60.8,17268.0,54.5204,54.5473,54.5024,54.5473,17268.0
2016-04-26 15:40:00,60.8,60.85,60.79,60.82,23656.0,54.5473,54.5921,54.5383,54.5652,23656.0
2016-04-26 15:45:00,60.83,60.87,60.77,60.77,63047.0,54.5742,54.6101,54.5204,54.5204,63047.0
2016-04-26 15:50:00,60.77,60.87,60.77,60.85,41277.0,54.5204,54.6101,54.5204,54.5921,41277.0
2016-04-26 15:55:00,60.86,60.99,60.86,60.95,119700.0,54.6011,54.7177,54.6011,54.6819,119700.0
2016-04-27 09:30:00,57.89,58.06,57.28,57.62,74770.0,51.9365,52.0891,51.3893,51.6943,74770.0
2016-04-27 09:35:00,57.81,57.87,57.38,57.54,118873.0,51.8648,51.9186,51.479,51.6225,118873.0
2016-04-27 09:40:00,57.56,57.57,56.72,56.92,58616.0,51.6405,51.6495,50.8869,51.0663,58616.0
2016-04-27 09:45:00,56.97,57.17,56.91,56.96,57660.0,51.1112,51.2906,51.0573,51.1022,57660.0
2016-04-27 09:50:00,57.0,57.4,56.92,57.09,122667.0,51.1381,51.4969,51.0663,51.2188,122667.0
2016-04-27 09:55:00,57.11,57.33,57.0,57.28,45083.0,51.2368,51.4341,51.1381,51.3893,45083.0
2016-04-27 10:00:00,57.26,57.28,57.0,57.06,57043.0,51.3713,51.3893,51.1381,51.1919,57043.0
2016-04-27 10:05:00,57.04,57.04,56.68,56.68,91029.0,51.174,51.174,50.851,50.851,91029.0
2016-04-27 10:10:00,56.7,56.74,56.58,56.69,25961.0,50.8689,50.9048,50.7613,50.86,25961.0
2016-04-27 10:15:00,56.7,56.87,56.7,56.83,22225.0,50.8689,51.0214,50.8689,50.9856,22225.0
2016-04-27 10:20:00,56.84,57.0,56.74,56.74,51100.0,50.9945,51.1381,50.9048,50.9048,51100.0
2016-04-27 10:25:00,56.74,56.8,56.63,56.67,21012.0,50.9048,50.9586,50.8061,50.842,21012.0
2016-04-27 10:30:00,56.64,56.66,56.45,56.54,39646.0,50.8151,50.833,50.6446,50.7254,39646.0
2016-04-27 10:35:00,56.51,56.84,56.47,56.73,26065.0,50.6985,50.9945,50.6626,50.8958,26065.0
2016-04-27 10:40:00,56.7,56.72,56.48,56.57,33051.0,50.8689,50.8869,50.6716,50.7523,33051.0
2016-04-27 10:45:00,56.57,56.98,56.57,56.98,24713.0,50.7523,51.1201,50.7523,51.1201,24713.0
2016-04-27 10:50:00,56.97,57.15,56.96,57.05,33031.0,51.1112,51.2726,51.1022,51.1829,33031.0
2016-04-27 10:55:00,57.05,57.31,57.03,57.07,50993.0,51.1829,51.4162,51.165,51.2009,50993.0
2016-04-27 11:00:00,57.06,57.06,56.97,57.01,22058.0,51.1919,51.1919,51.1112,51.147,22058.0
2016-04-27 11:05:00,57.0,57.01,56.85,56.85,37900.0,51.1381,51.147,51.0035,51.0035,37900.0
2016-04-27 11:10:00,56.85,56.89,56.76,56.78,21764.0,51.0035,51.0394,50.9228,50.9407,21764.0
2016-04-27 11:15:00,56.77,56.81,56.61,56.64,18458.0,50.9317,50.9676,50.7882,50.8151,18458.0
2016-04-27 11:20:00,56.66,56.74,56.63,56.7,11996.0,50.833,50.9048,50.8061,50.8689,11996.0
2016-04-27 11:25:00,56.69,56.69,56.49,56.51,26470.0,50.86,50.86,50.6805,50.6985,26470.0
2016-04-27 11:30:00,56.51,56.65,56.5,56.62,32861.0,50.6985,50.8241,50.6895,50.7972,32861.0
2016-04-27 11:35:00,56.62,56.68,56.58,56.65,21541.0,50.7972,50.851,50.7613,50.8241,21541.0
2016-04-27 11:40:00,56.66,56.69,56.56,56.56,16401.0,50.833,50.86,50.7433,50.7433,16401.0
2016-04-27 11:45:00,56.55,56.56,56.39,56.4,13191.0,50.7344,50.7433,50.5908,50.5998,13191.0
2016-04-27 11:50:00,56.42,56.63,56.4,56.59,18966.0,50.6177,50.8061,50.5998,50.7702,18966.0
2016-04-27 11:55:00,56.58,56.77,56.55,56.75,26030.0,50.7613,50.9317,50.7344,50.9138,26030.0
2016-04-27 12:00:00,56.73,56.89,56.7,56.85,44234.0,50.8958,51.0394,50.8689,51.0035,44234.0
2016-04-27 12:05:00,56.86,56.92,56.65,56.7,36135.0,51.0125,51.0663,50.8241,50.8689,36135.0
2016-04-27 12:10:00,56.68,56.68,56.48,56.52,16058.0,50.851,50.851,50.6716,50.7074,16058.0
2016-04-27 12:15:00,56.53,56.54,56.44,56.54,16262.0,50.7164,50.7254,50.6357,50.7254,16262.0
2016-04-27 12:20:00,56.51,56.56,56.44,56.48,14954.0,50.6985,50.7433,50.6357,50.6716,14954.0
2016-04-27 12:25:00,56.47,56.56,56.43,56.55,18517.0,50.6626,50.7433,50.6267,50.7344,18517.0
2016-04-27 12:30:00,56.52,56.52,56.36,56.39,13455.0,50.7074,50.7074,50.5639,50.5908,13455.0
2016-04-27 12:35:00,56.41,56.47,56.37,56.38,25216.0,50.6088,50.6626,50.5729,50.5818,25216.0
2016-04-27 12:40:00,56.37,56.4,56.29,56.37,17780.0,50.5729,50.5998,50.5011,50.5729,17780.0
2016-04-27 12:45:00,56.37,56.48,56.3,56.31,14702.0,50.5729,50.6716,50.5101,50.519,14702.0
2016-04-27 12:50:00,56.31,56.31,56.19,56.19,10549.0,50.519,50.519,50.4114,50.4114,10549.0
2016-04-27 12:55:00,56.2,56.29,56.14,56.24,32712.0,50.4203,50.5011,50.3665,50.4562,32712.0
2016-04-27 13:00:00,56.25,56.25,56.15,56.16,11153.0,50.4652,50.4652,50.3755,50.3845,11153.0
2016-04-27 13:05:00,56.15,56.25,56.14,56.18,14622.0,50.3755,50.4652,50.3665,50.4024,14622.0
2016-04-27 13:10:00,56.18,56.24,56.15,56.2,13125.0,50.4024,50.4562,50.3755,50.4203,13125.0
2016-04-27 13:15:00,56.19,56.3,56.16,56.22,9525.0,50.4114,50.5101,50.3845,50.4383,9525.0
2016-04-27 13:20:00,56.19,56.19,56.05,56.06,11519.0,50.4114,50.4114,50.2858,50.2947,11519.0
2016-04-27 13:25:00,56.05,56.06,55.89,55.91,18319.0,50.2858,50.2947,50.1422,50.1602,18319.0
2016-04-27 13:30:00,55.91,56.05,55.83,55.99,23111.0,50.1602,50.2858,50.0884,50.2319,23111.0
2016-04-27 13:35:00,55.98,56.01,55.94,55.98,14838.0,50.223,50.2499,50.1871,50.223,14838.0
2016-04-27 13:40:00,55.97,56.02,55.87,55.89,17291.0,50.214,50.2589,50.1243,50.1422,17291.0
2016-04-27 13:45:00,55.86,56.14,55.83,56.08,22368.0,50.1153,50.3665,50.0884,50.3127,22368.0
2016-04-27 13:50:00,56.08,56.09,55.99,56.06,16681.0,50.3127,50.3217,50.2319,50.2947,16681.0
2016-04-27 13:55:00,56.05,56.05,55.96,55.98,14652.0,50.2858,50.2858,50.205,50.223,14652.0
2016-04-27 14:00:00,55.97,56.03,55.94,56.0,24847.0,50.214,50.2678,50.1871,50.2409,24847.0
2016-04-27 14:05:00,55.99,56.29,55.99,56.29,14424.0,50.2319,50.5011,50.2319,50.5011,14424.0
2016-04-27 14:10:00,56.29,56.41,56.05,56.32,44204.0,50.5011,50.6088,50.2858,50.528,44204.0
2016-04-27 14:15:00,56.31,56.44,56.26,56.26,19077.0,50.519,50.6357,50.4742,50.4742,19077.0
2016-04-27 14:20:00,56.25,56.25,56.14,56.16,11101.0,50.4652,50.4652,50.3665,50.3845,11101.0
2016-04-27 14:25:00,56.15,56.3,56.15,56.29,14230.0,50.3755,50.5101,50.3755,50.5011,14230.0
2016-04-27 14:30:00,56.29,56.44,56.29,56.34,27884.0,50.5011,50.6357,50.5011,50.546,27884.0
2016-04-27 14:35:00,56.34,56.38,56.31,56.35,10872.0,50.546,50.5818,50.519,50.5549,10872.0
2016-04-27 14:40:00,56.34,56.53,56.33,56.51,25244.0,50.546,50.7164,50.537,50.6985,25244.0
2016-04-27 14:45:00,56.54,56.63,56.52,56.63,16138.0,50.7254,50.8061,50.7074,50.8061,16138.0
2016-04-27 14:50:00,56.62,56.62,56.48,56.6,12675.0,50.7972,50.7972,50.6716,50.7792,12675.0
2016-04-27 14:55:00,56.6,56.62,56.5,56.52,11959.0,50.7792,50.7972,50.6895,50.7074,11959.0
2016-04-27 15:00:00,56.51,56.51,56.39,56.41,22675.0,50.6985,50.6985,50.5908,50.6088,22675.0
2016-04-27 15:05:00,56.41,56.44,56.36,56.38,26811.0,50.6088,50.6357,50.5639,50.5818,26811.0
2016-04-27 15:10:00,56.38,56.5,56.38,56.49,12963.0,50.5818,50.6895,50.5818,50.6805,12963.0
2016-04-27 15:15:00,56.49,56.55,56.49,56.54,13072.0,50.6805,50.7344,50.6805,50.7254,13072.0
2016-04-27 15:20:00,56.54,56.54,56.46,56.51,27160.0,50.7254,50.7254,50.6536,50.6985,27160.0
2016-04-27 15:25:00,56.51,56.55,56.47,56.51,24644.0,50.6985,50.7344,50.6626,50.6985,24644.0
2016-04-27 15:30:00,56.51,56.58,56.5,56.55,19483.0,50.6985,50.7613,50.6895,50.7344,19483.0
2016-04-27 15:35:00,56.56,56.64,56.53,56.63,31278.0,50.7433,50.8151,50.7164,50.8061,31278.0
2016-04-27 15:40:00,56.64,56.81,56.64,56.78,48605.0,50.8151,50.9676,50.8151,50.9407,48605.0
2016-04-27 15:45:00,56.77,56.78,56.65,56.72,42183.0,50.9317,50.9407,50.8241,50.8869,42183.0
2016-04-27 15:50:00,56.72,56.73,56.69,56.72,34028.0,50.8869,50.8958,50.86,50.8869,34028.0
2016-04-27 15:55:00,56.71,56.72,56.62,56.65,118250.0,50.8779,50.8869,50.7972,50.8241,118250.0
2016-04-28 09:30:00,57.16,57.34,57.13,57.21,23571.0,51.2816,51.4431,51.2547,51.3265,23571.0
2016-04-28 09:35:00,57.17,57.19,57.04,57.13,21024.0,51.2906,51.3085,51.174,51.2547,21024.0
2016-04-28 09:40:00,57.13,57.16,56.97,57.0,34856.0,51.2547,51.2816,51.1112,51.1381,34856.0
2016-04-28 09:45:00,57.01,57.11,56.99,57.01,26013.0,51.147,51.2368,51.1291,51.147,26013.0
2016-04-28 09:50:00,57.0,57.14,57.0,57.11,14954.0,51.1381,51.2637,51.1381,51.2368,14954.0
2016-04-28 09:55:00,57.09,57.11,57.0,57.02,61925.0,51.2188,51.2368,51.1381,51.156,61925.0
2016-04-28 10:00:00,57.01,57.05,56.9,56.91,101281.0,51.147,51.1829,51.0484,51.0573,101281.0
2016-04-28 10:05:00,56.9,56.93,56.86,56.89,36405.0,51.0484,51.0753,51.0125,51.0394,36405.0
2016-04-28 10:10:00,56.89,56.92,56.79,56.85,24220.0,51.0394,51.0663,50.9497,51.0035,24220.0
2016-04-28 10:15:00,56.84,56.85,56.72,56.74,10610.0,50.9945,51.0035,50.8869,50.9048,10610.0
2016-04-28 10:20:00,56.73,56.77,56.5,56.53,42338.0,50.8958,50.9317,50.6895,50.7164,42338.0
2016-04-28 10:25:00,56.5,56.54,56.42,56.46,20426.0,50.6895,50.7254,50.6177,50.6536,20426.0
2016-04-28 10:30:00,56.47,56.52,56.42,56.44,21216.0,50.6626,50.7074,50.6177,50.6357,21216.0
2016-04-28 10:35:00,56.46,56.51,56.4,56.41,10775.0,50.6536,50.6985,50.5998,50.6088,10775.0
2016-04-28 10:40:00,56.41,56.42,56.27,56.31,13378.0,50.6088,50.6177,50.4831,50.519,13378.0
2016-04-28 10:45:00,56.31,56.47,56.31,56.43,10054.0,50.519,50.6626,50.519,50.6267,10054.0
2016-04-28 10:50:00,56.4,56.48,56.26,56.47,8748.0,50.5998,50.6716,50.4742,50.6626,8748.0
2016-04-28 10:55:00,56.47,56.49,56.34,56.36,18316.0,50.6626,50.6805,50.546,50.5639,18316.0
2016-04-28 11:00:00,56.35,56.4,56.28,56.28,12778.0,50.5549,50.5998,50.4921,50.4921,12778.0
2016-04-28 11:05:00,56.28,56.3,55.97,56.01,133138.0,50.4921,50.5101,50.214,50.2499,133138.0
2016-04-28 11:10:00,56.0,56.02,55.96,56.0,50437.0,50.2409,50.2589,50.205,50.2409,50437.0
2016-04-28 11:15:00,55.99,56.26,55.99,56.23,19613.0,50.2319,50.4742,50.2319,50.4473,19613.0
2016-04-28 11:20:00,56.22,56.39,56.18,56.39,13420.0,50.4383,50.5908,50.4024,50.5908,13420.0
2016-04-28 11:25:00,56.38,56.41,56.15,56.18,13688.0,50.5818,50.6088,50.3755,50.4024,13688.0
2016-04-28 11:30:00,56.17,56.29,56.17,56.23,7543.0,50.3934,50.5011,50.3934,50.4473,7543.0
2016-04-28 11:35:00,56.24,56.28,56.14,56.18,15976.0,50.4562,50.4921,50.3665,50.4024,15976.0
2016-04-28 11:40:00,56.18,56.43,56.18,56.43,22910.0,50.4024,50.6267,50.4024,50.6267,22910.0
2016-04-28 11:45:00,56.42,56.44,56.39,56.44,8603.0,50.6177,50.6357,50.5908,50.6357,8603.0
2016-04-28 11:50:00,56.44,56.45,56.37,56.4,26879.0,50.6357,50.6446,50.5729,50.5998,26879.0
2016-04-28 11:55:00,56.4,56.47,56.4,56.44,6462.0,50.5998,50.6626,50.5998,50.6357,6462.0
2016-04-28 12:00:00,56.42,56.46,56.39,56.4,8695.0,50.6177,50.6536,50.5908,50.5998,8695.0
2016-04-28 12:05:00,56.4,56.57,56.39,56.54,21540.0,50.5998,50.7523,50.5908,50.7254,21540.0
2016-04-28 12:10:00,56.55,56.59,56.54,56.59,22208.0,50.7344,50.7702,50.7254,50.7702,22208.0
2016-04-28 12:15:00,56.6,56.65,56.59,56.64,13648.0,50.7792,50.8241,50.7702,50.8151,13648.0
2016-04-28 12:20:00,56.65,56.66,56.6,56.6,10800.0,50.8241,50.833,50.7792,50.7792,10800.0
2016-04-28 12:25:00,56.6,56.67,56.6,56.66,10415.0,50.7792,50.842,50.7792,50.833,10415.0
2016-04-28 12:30:00,56.65,56.71,56.65,56.71,11960.0,50.8241,50.8779,50.8241,50.8779,11960.0
2016-04-28 12:35:00,56.7,56.7,56.63,56.68,7474.0,50.8689,50.8689,50.8061,50.851,7474.0
2016-04-28 12:40:00,56.67,56.67,56.6,56.63,12824.0,50.842,50.842,50.7792,50.8061,12824.0
2016-04-28 12:45:00,56.64,56.64,56.54,56.55,7100.0,50.8151,50.8151,50.7254,50.7344,7100.0
2016-04-28 12:50:00,56.55,56.7,56.54,56.7,8200.0,50.7344,50.8689,50.7254,50.8689,8200.0
2016-04-28 12:55:00,56.68,56.69,56.59,56.62,13548.0,50.851,50.86,50.7702,50.7972,13548.0
2016-04-28 13:00:00,56.62,56.71,56.61,56.69,15853.0,50.7972,50.8779,50.7882,50.86,15853.0
2016-04-28 13:05:00,56.66,56.75,56.62,56.75,9629.0,50.833,50.9138,50.7972,50.9138,9629.0
2016-04-28 13:10:00,56.74,56.74,56.68,56.69,14399.0,50.9048,50.9048,50.851,50.86,14399.0
2016-04-28 13:15:00,56.69,56.69,56.58,56.6,11240.0,50.86,50.86,50.7613,50.7792,11240.0
2016-04-28 13:20:00,56.6,56.6,56.52,56.54,11703.0,50.7792,50.7792,50.7074,50.7254,11703.0
2016-04-28 13:25:00,56.54,56.54,56.49,56.52,45805.0,50.7254,50.7254,50.6805,50.7074,45805.0
2016-04-28 13:30:00,56.53,56.63,56.52,56.55,25551.0,50.7164,50.8061,50.7074,50.7344,25551.0
2016-04-28 13:35:00,56.56,56.61,56.48,56.6,25681.0,50.7433,50.7882,50.6716,50.7792,25681.0
2016-04-28 13:40:00,56.6,56.7,56.53,56.67,18564.0,50.7792,50.8689,50.7164,50.842,18564.0
2016-04-28 13:45:00,56.68,56.79,56.65,56.77,34487.0,50.851,50.9497,50.8241,50.9317,34487.0
2016-04-28 13:50:00,56.77,56.89,56.76,56.87,38559.0,50.9317,51.0394,50.9228,51.0214,38559.0
2016-04-28 13:55:00,56.88,56.91,56.84,56.88,24429.0,51.0304,51.0573,50.9945,51.0304,24429.0
2016-04-28 14:00:00,56.88,56.89,56.83,56.85,26404.0,51.0304,51.0394,50.9856,51.0035,26404.0
2016-04-28 14:05:00,56.88,56.89,56.83,56.87,39312.0,51.0304,51.0394,50.9856,51.0214,39312.0
2016-04-28 14:10:00,56.88,56.92,56.87,56.88,15298.0,51.0304,51.0663,51.0214,51.0304,15298.0
2016-04-28 14:15:00,56.88,56.88,56.84,56.85,24857.0,51.0304,51.0304,50.9945,51.0035,24857.0
2016-04-28 14:20:00,56.87,56.9,56.83,56.88,16724.0,51.0214,51.0484,50.9856,51.0304,16724.0
2016-04-28 14:25:00,56.87,56.9,56.85,56.9,15609.0,51.0214,51.0484,51.0035,51.0484,15609.0
2016-04-28 14:30:00,56.9,56.96,56.89,56.94,26223.0,51.0484,51.1022,51.0394,51.0842,26223.0
2016-04-28 14:35:00,56.96,56.97,56.9,56.92,15889.0,51.1022,51.1112,51.0484,51.0663,15889.0
2016-04-28 14:40:00,56.92,57.02,56.91,56.94,32479.0,51.0663,51.156,51.0573,51.0842,32479.0
2016-04-28 14:45:00,56.93,56.93,56.79,56.87,46329.0,51.0753,51.0753,50.9497,51.0214,46329.0
2016-04-28 14:50:00,56.86,56.89,56.82,56.86,55904.0,51.0125,51.0394,50.9766,51.0125,55904.0
2016-04-28 14:55:00,56.86,56.88,56.73,56.83,45685.0,51.0125,51.0304,50.8958,50.9856,45685.0
2016-04-28 15:00:00,56.83,56.83,56.78,56.81,25784.0,50.9856,50.9856,50.9407,50.9676,25784.0
2016-04-28 15:05:00,56.8,56.83,56.77,56.8,30664.0,50.9586,50.9856,50.9317,50.9586,30664.0
2016-04-28 15:10:00,56.79,56.83,56.76,56.79,56320.0,50.9497,50.9856,50.9228,50.9497,56320.0
2016-04-28 15:15:00,56.78,56.82,56.75,56.8,63689.0,50.9407,50.9766,50.9138,50.9586,63689.0
2016-04-28 15:20:00,56.8,56.83,56.76,56.78,27408.0,50.9586,50.9856,50.9228,50.9407,27408.0
2016-04-28 15:25:00,56.78,56.83,56.73,56.79,76838.0,50.9407,50.9856,50.8958,50.9497,76838.0
2016-04-28 15:30:00,56.79,56.84,56.78,56.82,58493.0,50.9497,50.9945,50.9407,50.9766,58493.0
2016-04-28 15:35:00,56.83,56.83,56.77,56.79,51564.0,50.9856,50.9856,50.9317,50.9497,51564.0
2016-04-28 15:40:00,56.79,56.81,56.76,56.79,75411.0,50.9497,50.9676,50.9228,50.9497,75411.0
2016-04-28 15:45:00,56.79,56.81,56.59,56.59,99365.0,50.9497,50.9676,50.7702,50.7702,99365.0
2016-04-28 15:50:00,56.59,56.63,56.47,56.48,58085.0,50.7702,50.8061,50.6626,50.6716,58085.0
2016-04-28 15:55:00,56.48,56.52,56.41,56.5,103829.0,50.6716,50.7074,50.6088,50.6895,103829.0
2016-04-29 09:30:00,56.43,56.59,56.41,56.51,16672.0,50.6267,50.7702,50.6088,50.6985,16672.0
2016-04-29 09:35:00,56.51,56.6,56.46,56.52,17429.0,50.6985,50.7792,50.6536,50.7074,17429.0
2016-04-29 09:40:00,56.56,56.62,56.44,56.58,10722.0,50.7433,50.7972,50.6357,50.7613,10722.0
2016-04-29 09:45:00,56.57,56.63,56.42,56.48,16799.0,50.7523,50.8061,50.6177,50.6716,16799.0
2016-04-29 09:50:00,56.42,56.58,56.36,56.5,9313.0,50.6177,50.7613,50.5639,50.6895,9313.0
2016-04-29 09:55:00,56.47,56.65,56.45,56.63,10497.0,50.6626,50.8241,50.6446,50.8061,10497.0
2016-04-29 10:00:00,56.64,56.65,56.22,56.24,34133.0,50.8151,50.8241,50.4383,50.4562,34133.0
2016-04-29 10:05:00,56.27,56.33,56.24,56.3,20621.0,50.4831,50.537,50.4562,50.5101,20621.0
2016-04-29 10:10:00,56.29,56.32,56.15,56.16,22422.0,50.5011,50.528,50.3755,50.3845,22422.0
2016-04-29 10:15:00,56.15,56.15,55.87,55.99,50969.0,50.3755,50.3755,50.1243,50.2319,50969.0
2016-04-29 10:20:00,56.0,56.06,55.99,56.0,4400.0,50.2409,50.2947,50.2319,50.2409,4400.0
2016-04-29 10:25:00,55.98,55.99,55.91,55.95,8533.0,50.223,50.2319,50.1602,50.1961,8533.0
2016-04-29 10:30:00,55.93,55.93,55.88,55.91,4800.0,50.1781,50.1781,50.1333,50.1602,4800.0
2016-04-29 10:35:00,55.92,55.92,55.86,55.88,10794.0,50.1691,50.1691,50.1153,50.1333,10794.0
2016-04-29 10:40:00,55.88,55.88,55.75,55.78,16407.0,50.1333,50.1333,50.0166,50.0435,16407.0
2016-04-29 10:45:00,55.78,55.78,55.68,55.69,16465.0,50.0435,50.0435,49.9538,49.9628,16465.0
2016-04-29 10:50:00,55.67,55.67,55.55,55.6,8480.0,49.9449,49.9449,49.8372,49.8821,8480.0
2016-04-29 10:55:00,55.61,55.7,55.61,55.65,4260.0,49.891,49.9718,49.891,49.9269,4260.0
2016-04-29 11:00:00,55.63,55.64,55.5,55.54,5833.0,49.909,49.9179,49.7923,49.8282,5833.0
2016-04-29 11:05:00,55.52,55.58,55.47,55.56,10506.0,49.8103,49.8641,49.7654,49.8462,10506.0
2016-04-29 11:10:00,55.57,55.62,55.54,55.6,5700.0,49.8551,49.9,49.8282,49.8821,5700.0
2016-04-29 11:15:00,55.58,55.73,55.58,55.68,16488.0,49.8641,49.9987,49.8641,49.9538,16488.0
2016-04-29 11:20:00,55.67,55.69,55.57,55.57,9562.0,49.9449,49.9628,49.8551,49.8551,9562.0
2016-04-29 11:25:00,55.57,55.58,55.51,55.55,8016.0,49.8551,49.8641,49.8013,49.8372,8016.0
2016-04-29 11:30:00,55.55,55.6,55.51,55.56,16011.0,49.8372,49.8821,49.8013,49.8462,16011.0
2016-04-29 11:35:00,55.54,55.57,55.52,55.52,7500.0,49.8282,49.8551,49.8103,49.8103,7500.0
2016-04-29 11:40:00,55.53,55.58,55.52,55.56,6877.0,49.8193,49.8641,49.8103,49.8462,6877.0
2016-04-29 11:45:00,55.56,55.58,55.48,55.54,6096.0,49.8462,49.8641,49.7744,49.8282,6096.0
2016-04-29 11:50:00,55.55,55.59,55.52,55.54,3317.0,49.8372,49.8731,49.8103,49.8282,3317.0
2016-04-29 11:55:00,55.53,55.55,55.52,55.55,4260.0,49.8193,49.8372,49.8103,49.8372,4260.0
2016-04-29 12:00:00,55.55,55.57,55.5,55.5,7153.0,49.8372,49.8551,49.7923,49.7923,7153.0
2016-04-29 12:05:00,55.5,55.55,55.49,55.55,7983.0,49.7923,49.8372,49.7834,49.8372,7983.0
2016-04-29 12:10:00,55.54,55.55,55.51,55.52,6624.0,49.8282,49.8372,49.8013,49.8103,6624.0
2016-04-29 12:15:00,55.52,55.62,55.52,55.62,5483.0,49.8103,49.9,49.8103,49.9,5483.0
2016-04-29 12:20:00,55.66,55.71,55.64,55.7,4793.0,49.9359,49.9807,49.9179,49.9718,4793.0
2016-04-29 12:25:00,55.7,55.76,55.7,55.74,2904.0,49.9718,50.0256,49.9718,50.0077,2904.0
2016-04-29 12:30:00,55.73,55.74,55.7,55.71,2896.0,49.9987,50.0077,49.9718,49.9807,2896.0
2016-04-29 12:35:00,55.7,55.71,55.67,55.67,3461.0,49.9718,49.9807,49.9449,49.9449,3461.0
2016-04-29 12:40:00,55.68,55.68,55.5,55.51,29051.0,49.9538,49.9538,49.7923,49.8013,29051.0
2016-04-29 12:45:00,55.52,55.58,55.52,55.58,2353.0,49.8103,49.8641,49.8103,49.8641,2353.0
2016-04-29 12:50:00,55.59,55.6,55.52,55.54,2400.0,49.8731,49.8821,49.8103,49.8282,2400.0
2016-04-29 12:55:00,55.52,55.56,55.52,55.54,10327.0,49.8103,49.8462,49.8103,49.8282,10327.0
2016-04-29 13:00:00,55.53,55.57,55.53,55.55,4778.0,49.8193,49.8551,49.8193,49.8372,4778.0
2016-04-29 13:05:00,55.53,55.6,55.53,55.59,7017.0,49.8193,49.8821,49.8193,49.8731,7017.0
2016-04-29 13:10:00,55.58,55.59,55.54,55.57,3359.0,49.8641,49.8731,49.8282,49.8551,3359.0
2016-04-29 13:15:00,55.57,55.61,55.56,55.56,5675.0,49.8551,49.891,49.8462,49.8462,5675.0
2016-04-29 13:20:00,55.55,55.56,55.53,55.55,7100.0,49.8372,49.8462,49.8193,49.8372,7100.0
2016-04-29 13:25:00,55.55,55.57,55.52,55.54,7710.0,49.8372,49.8551,49.8103,49.8282,7710.0
2016-04-29 13:30:00,55.54,55.56,55.53,55.55,11474.0,49.8282,49.8462,49.8193,49.8372,11474.0
2016-04-29 13:35:00,55.57,55.59,55.53,55.55,4048.0,49.8551,49.8731,49.8193,49.8372,4048.0
2016-04-29 13:40:00,55.55,55.55,55.53,55.55,9001.0,49.8372,49.8372,49.8193,49.8372,9001.0
2016-04-29 13:45:00,55.54,55.56,55.53,55.55,17346.0,49.8282,49.8462,49.8193,49.8372,17346.0
2016-04-29 13:50:00,55.55,55.56,55.54,55.55,9712.0,49.8372,49.8462,49.8282,49.8372,9712.0
2016-04-29 13:55:00,55.55,55.56,55.53,55.55,29565.0,49.8372,49.8462,49.8193,49.8372,29565.0
2016-04-29 14:00:00,55.54,55.57,55.49,55.57,10901.0,49.8282,49.8551,49.7834,49.8551,10901.0
2016-04-29 14:05:00,55.57,55.57,55.49,55.52,9030.0,49.8551,49.8551,49.7834,49.8103,9030.0
2016-04-29 14:10:00,55.52,55.53,55.45,55.46,24082.0,49.8103,49.8193,49.7475,49.7565,24082.0
2016-04-29 14:15:00,55.46,55.49,55.44,55.49,10930.0,49.7565,49.7834,49.7385,49.7834,10930.0
2016-04-29 14:20:00,55.49,55.49,55.43,55.47,11045.0,49.7834,49.7834,49.7295,49.7654,11045.0
2016-04-29 14:25:00,55.47,55.53,55.44,55.53,8087.0,49.7654,49.8193,49.7385,49.8193,8087.0
2016-04-29 14:30:00,55.51,55.52,55.49,55.5,7105.0,49.8013,49.8103,49.7834,49.7923,7105.0
2016-04-29 14:35:00,55.5,55.51,55.49,55.5,11200.0,49.7923,49.8013,49.7834,49.7923,11200.0
2016-04-29 14:40:00,55.5,55.52,55.49,55.5,12081.0,49.7923,49.8103,49.7834,49.7923,12081.0
2016-04-29 14:45:00,55.51,55.57,55.51,55.56,10281.0,49.8013,49.8551,49.8013,49.8462,10281.0
2016-04-29 14:50:00,55.56,55.57,55.54,55.56,9030.0,49.8462,49.8551,49.8282,49.8462,9030.0
2016-04-29 14:55:00,55.56,55.56,55.54,55.55,13800.0,49.8462,49.8462,49.8282,49.8372,13800.0
2016-04-29 15:00:00,55.56,55.61,55.53,55.58,16655.0,49.8462,49.891,49.8193,49.8641,16655.0
2016-04-29 15:05:00,55.57,55.68,55.55,55.68,8045.0,49.8551,49.9538,49.8372,49.9538,8045.0
2016-04-29 15:10:00,55.68,55.73,55.66,55.67,6584.0,49.9538,49.9987,49.9359,49.9449,6584.0
2016-04-29 15:15:00,55.67,55.7,55.64,55.68,6404.0,49.9449,49.9718,49.9179,49.9538,6404.0
2016-04-29 15:20:00,55.68,55.71,55.67,55.7,6500.0,49.9538,49.9807,49.9449,49.9718,6500.0
2016-04-29 15:25:00,55.71,55.71,55.61,55.62,8636.0,49.9807,49.9807,49.891,49.9,8636.0
2016-04-29 15:30:00,55.62,55.71,55.61,55.71,14938.0,49.9,49.9807,49.891,49.9807,14938.0
2016-04-29 15:35:00,55.71,55.78,55.7,55.73,22865.0,49.9807,50.0435,49.9718,49.9987,22865.0
2016-04-29 15:40:00,55.73,55.74,55.71,55.73,16875.0,49.9987,50.0077,49.9807,49.9987,16875.0
2016-04-29 15:45:00,55.74,55.87,55.74,55.83,21699.0,50.0077,50.1243,50.0077,50.0884,21699.0
2016-04-29 15:50:00,55.83,55.84,55.75,55.8,31979.0,50.0884,50.0974,50.0166,50.0615,31979.0
2016-04-29 15:55:00,55.83,55.86,55.79,55.81,76423.0,50.0884,50.1153,50.0525,50.0705,76423.0
2016-05-02 09:30:00,55.85,56.17,55.85,56.17,14208.0,50.1063,50.3934,50.1063,50.3934,14208.0
2016-05-02 09:35:00,56.1,56.16,56.05,56.12,9090.0,50.3306,50.3845,50.2858,50.3486,9090.0
2016-05-02 09:40:00,56.23,56.26,56.11,56.19,6568.0,50.4473,50.4742,50.3396,50.4114,6568.0
2016-05-02 09:45:00,56.18,56.24,56.14,56.21,4191.0,50.4024,50.4562,50.3665,50.4293,4191.0
2016-05-02 09:50:00,56.18,56.2,56.05,56.16,4078.0,50.4024,50.4203,50.2858,50.3845,4078.0
2016-05-02 09:55:00,56.15,56.17,56.04,56.11,6300.0,50.3755,50.3934,50.2768,50.3396,6300.0
2016-05-02 10:00:00,56.09,56.09,55.94,55.95,4500.0,50.3217,50.3217,50.1871,50.1961,4500.0
2016-05-02 10:05:00,55.96,55.99,55.85,55.96,10200.0,50.205,50.2319,50.1063,50.205,10200.0
2016-05-02 10:10:00,55.98,56.06,55.93,56.03,12526.0,50.223,50.2947,50.1781,50.2678,12526.0
2016-05-02 10:15:00,56.05,56.14,56.0,56.06,5600.0,50.2858,50.3665,50.2409,50.2947,5600.0
2016-05-02 10:20:00,56.06,56.1,55.97,55.98,11372.0,50.2947,50.3306,50.214,50.223,11372.0
2016-05-02 10:25:00,55.98,56.04,55.94,55.96,9662.0,50.223,50.2768,50.1871,50.205,9662.0
2016-05-02 10:30:00,55.98,56.09,55.97,56.05,5000.0,50.223,50.3217,50.214,50.2858,5000.0
2016-05-02 10:35:00,56.03,56.06,55.91,55.93,7643.0,50.2678,50.2947,50.1602,50.1781,7643.0
2016-05-02 10:40:00,55.91,55.95,55.9,55.93,4600.0,50.1602,50.1961,50.1512,50.1781,4600.0
2016-05-02 10:45:00,55.87,55.95,55.87,55.91,6868.0,50.1243,50.1961,50.1243,50.1602,6868.0
2016-05-02 10:50:00,55.9,55.9,55.81,55.81,7700.0,50.1512,50.1512,50.0705,50.0705,7700.0
2016-05-02 10:55:00,55.81,55.87,55.79,55.81,8282.0,50.0705,50.1243,50.0525,50.0705,8282.0
2016-05-02 11:00:00,55.82,55.86,55.79,55.82,14349.0,50.0794,50.1153,50.0525,50.0794,14349.0
2016-05-02 11:05:00,55.83,55.88,55.8,55.82,7400.0,50.0884,50.1333,50.0615,50.0794,7400.0
2016-05-02 11:10:00,55.83,55.9,55.79,55.82,7274.0,50.0884,50.1512,50.0525,50.0794,7274.0
2016-05-02 11:15:00,55.82,55.83,55.76,55.81,11955.0,50.0794,50.0884,50.0256,50.0705,11955.0
2016-05-02 11:20:00,55.79,55.81,55.75,55.76,3023.0,50.0525,50.0705,50.0166,50.0256,3023.0
2016-05-02 11:25:00,55.76,55.83,55.72,55.83,8498.0,50.0256,50.0884,49.9897,50.0884,8498.0
2016-05-02 11:30:00,55.85,55.91,55.82,55.84,4106.0,50.1063,50.1602,50.0794,50.0974,4106.0
2016-05-02 11:35:00,55.83,55.87,55.82,55.86,4302.0,50.0884,50.1243,50.0794,50.1153,4302.0
2016-05-02 11:40:00,55.86,55.87,55.71,55.72,3291.0,50.1153,50.1243,49.9807,49.9897,3291.0
2016-05-02 11:45:00,55.72,55.76,55.7,55.73,3800.0,49.9897,50.0256,49.9718,49.9987,3800.0
2016-05-02 11:50:00,55.71,55.75,55.71,55.75,4000.0,49.9807,50.0166,49.9807,50.0166,4000.0
2016-05-02 11:55:00,55.74,55.83,55.72,55.74,4023.0,50.0077,50.0884,49.9897,50.0077,4023.0
2016-05-02 12:00:00,55.77,55.77,55.72,55.74,3696.0,50.0346,50.0346,49.9897,50.0077,3696.0
2016-05-02 12:05:00,55.73,55.75,55.71,55.71,3800.0,49.9987,50.0166,49.9807,49.9807,3800.0
2016-05-02 12:10:00,55.7,55.71,55.7,55.71,5355.0,49.9718,49.9807,49.9718,49.9807,5355.0
2016-05-02 12:15:00,55.7,55.75,55.7,55.73,2975.0,49.9718,50.0166,49.9718,49.9987,2975.0
2016-05-02 12:20:00,55.74,55.8,55.74,55.78,1704.0,50.0077,50.0615,50.0077,50.0435,1704.0
2016-05-02 12:25:00,55.77,55.78,55.76,55.77,1600.0,50.0346,50.0435,50.0256,50.0346,1600.0
2016-05-02 12:30:00,55.78,55.82,55.75,55.8,2800.0,50.0435,50.0794,50.0166,50.0615,2800.0
2016-05-02 12:35:00,55.78,55.81,55.78,55.8,3000.0,50.0435,50.0705,50.0435,50.0615,3000.0
2016-05-02 12:40:00,55.79,55.81,55.77,55.78,2600.0,50.0525,50.0705,50.0346,50.0435,2600.0
2016-05-02 12:45:00,55.77,55.8,55.76,55.79,2237.0,50.0346,50.0615,50.0256,50.0525,2237.0
2016-05-02 12:50:00,55.8,55.8,55.77,55.79,2200.0,50.0615,50.0615,50.0346,50.0525,2200.0
2016-05-02 12:55:00,55.76,55.81,55.76,55.8,3506.0,50.0256,50.0705,50.0256,50.0615,3506.0
2016-05-02 13:00:00,55.8,55.81,55.79,55.81,2425.0,50.0615,50.0705,50.0525,50.0705,2425.0
2016-05-02 13:05:00,55.8,55.83,55.79,55.82,2890.0,50.0615,50.0884,50.0525,50.0794,2890.0
2016-05-02 13:10:00,55.82,55.86,55.82,55.84,2700.0,50.0794,50.1153,50.0794,50.0974,2700.0
2016-05-02 13:15:00,55.86,55.87,55.81,55.81,5400.0,50.1153,50.1243,50.0705,50.0705,5400.0
2016-05-02 13:20:00,55.79,55.84,55.79,55.81,2830.0,50.0525,50.0974,50.0525,50.0705,2830.0
2016-05-02 13:25:00,55.82,55.87,55.82,55.86,3900.0,50.0794,50.1243,50.0794,50.1153,3900.0
2016-05-02 13:30:00,55.86,55.88,55.85,55.86,2099.0,50.1153,50.1333,50.1063,50.1153,2099.0
2016-05-02 13:35:00,55.85,55.86,55.8,55.83,5500.0,50.1063,50.1153,50.0615,50.0884,5500.0
2016-05-02 13:40:00,55.82,55.87,55.81,55.87,2339.0,50.0794,50.1243,50.0705,50.1243,2339.0
2016-05-02 13:45:00,55.88,55.9,55.87,55.89,4300.0,50.1333,50.1512,50.1243,50.1422,4300.0
2016-05-02 13:50:00,55.9,55.95,55.9,55.94,3502.0,50.1512,50.1961,50.1512,50.1871,3502.0
2016-05-02 13:55:00,55.93,55.96,55.9,55.96,3300.0,50.1781,50.205,50.1512,50.205,3300.0
2016-05-02 14:00:00,55.98,55.98,55.9,55.9,2088.0,50.223,50.223,50.1512,50.1512,2088.0
2016-05-02 14:05:00,55.9,55.94,55.89,55.89,4997.0,50.1512,50.1871,50.1422,50.1422,4997.0
2016-05-02 14:10:00,55.89,55.94,55.89,55.94,3261.0,50.1422,50.1871,50.1422,50.1871,3261.0
2016-05-02 14:15:00,55.93,55.93,55.84,55.84,5719.0,50.1781,50.1781,50.0974,50.0974,5719.0
2016-05-02 14:20:00,55.84,55.89,55.84,55.89,5486.0,50.0974,50.1422,50.0974,50.1422,5486.0
2016-05-02 14:25:00,55.89,55.89,55.86,55.86,5667.0,50.1422,50.1422,50.1153,50.1153,5667.0
2016-05-02 14:30:00,55.86,55.86,55.84,55.85,1990.0,50.1153,50.1153,50.0974,50.1063,1990.0
2016-05-02 14:35:00,55.85,55.91,55.85,55.88,7995.0,50.1063,50.1602,50.1063,50.1333,7995.0
2016-05-02 14:40:00,55.88,55.88,55.82,55.82,2900.0,50.1333,50.1333,50.0794,50.0794,2900.0
2016-05-02 14:45:00,55.83,55.84,55.82,55.84,6557.0,50.0884,50.0974,50.0794,50.0974,6557.0
2016-05-02 14:50:00,55.84,55.87,55.83,55.83,6900.0,50.0974,50.1243,50.0884,50.0884,6900.0
2016-05-02 14:55:00,55.83,55.86,55.83,55.85,4640.0,50.0884,50.1153,50.0884,50.1063,4640.0
2016-05-02 15:00:00,55.84,55.91,55.84,55.89,7331.0,50.0974,50.1602,50.0974,50.1422,7331.0
2016-05-02 15:05:00,55.89,55.94,55.89,55.93,18536.0,50.1422,50.1871,50.1422,50.1781,18536.0
2016-05-02 15:10:00,55.93,55.93,55.92,55.92,3621.0,50.1781,50.1781,50.1691,50.1691,3621.0
2016-05-02 15:15:00,55.92,55.97,55.91,55.97,8165.0,50.1691,50.214,50.1602,50.214,8165.0
2016-05-02 15:20:00,55.98,56.02,55.97,56.01,5350.0,50.223,50.2589,50.214,50.2499,5350.0
2016-05-02 15:25:00,56.02,56.06,56.02,56.03,10269.0,50.2589,50.2947,50.2589,50.2678,10269.0
2016-05-02 15:30:00,56.03,56.05,56.0,56.02,9701.0,50.2678,50.2858,50.2409,50.2589,9701.0
2016-05-02 15:35:00,56.02,56.07,56.02,56.05,8562.0,50.2589,50.3037,50.2589,50.2858,8562.0
2016-05-02 15:40:00,56.06,56.06,56.02,56.05,10898.0,50.2947,50.2947,50.2589,50.2858,10898.0
2016-05-02 15:45:00,56.06,56.09,56.04,56.07,15129.0,50.2947,50.3217,50.2768,50.3037,15129.0
2016-05-02 15:50:00,56.07,56.09,56.05,56.09,17657.0,50.3037,50.3217,50.2858,50.3217,17657.0
2016-05-02 15:55:00,56.09,56.13,56.07,56.12,66143.0,50.3217,50.3575,50.3037,50.3486,66143.0
2016-05-03 09:30:00,55.92,56.1,55.88,56.08,9476.0,50.1691,50.3306,50.1333,50.3127,9476.0
2016-05-03 09:35:00,56.07,56.23,56.05,56.18,8262.0,50.3037,50.4473,50.2858,50.4024,8262.0
2016-05-03 09:40:00,56.18,56.23,56.13,56.21,2900.0,50.4024,50.4473,50.3575,50.4293,2900.0
2016-05-03 09:45:00,56.23,56.25,56.17,56.17,13450.0,50.4473,50.4652,50.3934,50.3934,13450.0
2016-05-03 09:50:00,56.16,56.26,56.16,56.2,14400.0,50.3845,50.4742,50.3845,50.4203,14400.0
2016-05-03 09:55:00,56.18,56.22,56.0,56.05,22240.0,50.4024,50.4383,50.2409,50.2858,22240.0
2016-05-03 10:00:00,56.08,56.08,55.89,55.93,16375.0,50.3127,50.3127,50.1422,50.1781,16375.0
2016-05-03 10:05:00,55.94,55.96,55.87,55.89,6116.0,50.1871,50.205,50.1243,50.1422,6116.0
2016-05-03 10:10:00,55.88,55.88,55.77,55.78,9757.0,50.1333,50.1333,50.0346,50.0435,9757.0
2016-05-03 10:15:00,55.77,55.84,55.76,55.83,5905.0,50.0346,50.0974,50.0256,50.0884,5905.0
2016-05-03 10:20:00,55.84,55.87,55.8,55.86,7700.0,50.0974,50.1243,50.0615,50.1153,7700.0
2016-05-03 10:25:00,55.84,55.91,55.84,55.89,7882.0,50.0974,50.1602,50.0974,50.1422,7882.0
2016-05-03 10:30:00,55.88,55.88,55.82,55.82,3430.0,50.1333,50.1333,50.0794,50.0794,3430.0
2016-05-03 10:35:00,55.81,55.87,55.8,55.84,8345.0,50.0705,50.1243,50.0615,50.0974,8345.0
2016-05-03 10:40:00,55.82,55.86,55.8,55.82,4514.0,50.0794,50.1153,50.0615,50.0794,4514.0
2016-05-03 10:45:00,55.81,55.82,55.76,55.77,6416.0,50.0705,50.0794,50.0256,50.0346,6416.0
2016-05-03 10:50:00,55.76,55.78,55.73,55.75,3689.0,50.0256,50.0435,49.9987,50.0166,3689.0
2016-05-03 10:55:00,55.78,55.78,55.72,55.72,2585.0,50.0435,50.0435,49.9897,49.9897,2585.0
2016-05-03 11:00:00,55.74,55.76,55.7,55.76,6103.0,50.0077,50.0256,49.9718,50.0256,6103.0
2016-05-03 11:05:00,55.76,55.8,55.73,55.79,4118.0,50.0256,50.0615,49.9987,50.0525,4118.0
2016-05-03 11:10:00,55.76,55.76,55.73,55.73,2590.0,50.0256,50.0256,49.9987,49.9987,2590.0
2016-05-03 11:15:00,55.75,55.76,55.71,55.71,4345.0,50.0166,50.0256,49.9807,49.9807,4345.0
2016-05-03 11:20:00,55.71,55.75,55.71,55.71,4400.0,49.9807,50.0166,49.9807,49.9807,4400.0
2016-05-03 11:25:00,55.71,55.72,55.64,55.65,5477.0,49.9807,49.9897,49.9179,49.9269,5477.0
2016-05-03 11:30:00,55.64,55.64,55.59,55.63,4100.0,49.9179,49.9179,49.8731,49.909,4100.0
2016-05-03 11:35:00,55.65,55.67,55.63,55.63,2713.0,49.9269,49.9449,49.909,49.909,2713.0
2016-05-03 11:40:00,55.64,55.64,55.6,55.63,3897.0,49.9179,49.9179,49.8821,49.909,3897.0
2016-05-03 11:45:00,55.63,55.71,55.62,55.71,7000.0,49.909,49.9807,49.9,49.9807,7000.0
2016-05-03 11:50:00,55.7,55.73,55.7,55.71,5300.0,49.9718,49.9987,49.9718,49.9807,5300.0
2016-05-03 11:55:00,55.71,55.75,55.7,55.74,7569.0,49.9807,50.0166,49.9718,50.0077,7569.0
2016-05-03 12:00:00,55.74,55.8,55.74,55.79,5170.0,50.0077,50.0615,50.0077,50.0525,5170.0
2016-05-03 12:05:00,55.8,55.82,55.78,55.81,4703.0,50.0615,50.0794,50.0435,50.0705,4703.0
2016-05-03 12:10:00,55.79,55.79,55.74,55.74,2035.0,50.0525,50.0525,50.0077,50.0077,2035.0
2016-05-03 12:15:00,55.73,55.75,55.72,55.74,2811.0,49.9987,50.0166,49.9897,50.0077,2811.0
2016-05-03 12:20:00,55.74,55.76,55.71,55.74,6137.0,50.0077,50.0256,49.9807,50.0077,6137.0
2016-05-03 12:25:00,55.74,55.76,55.73,55.74,3700.0,50.0077,50.0256,49.9987,50.0077,3700.0
2016-05-03 12:30:00,55.74,55.76,55.73,55.75,2802.0,50.0077,50.0256,49.9987,50.0166,2802.0
2016-05-03 12:35:00,55.75,55.76,55.72,55.76,4200.0,50.0166,50.0256,49.9897,50.0256,4200.0
2016-05-03 12:40:00,55.76,55.77,55.73,55.75,4677.0,50.0256,50.0346,49.9987,50.0166,4677.0
2016-05-03 12:45:00,55.74,55.74,55.71,55.72,2920.0,50.0077,50.0077,49.9807,49.9897,2920.0
2016-05-03 12:50:00,55.72,55.83,55.71,55.75,19462.0,49.9897,50.0884,49.9807,50.0166,19462.0
2016-05-03 12:55:00,55.74,55.75,55.71,55.73,5037.0,50.0077,50.0166,49.9807,49.9987,5037.0
2016-05-03 13:00:00,55.73,55.76,55.72,55.74,5129.0,49.9987,50.0256,49.9897,50.0077,5129.0
2016-05-03 13:05:00,55.77,55.82,55.76,55.82,4500.0,50.0346,50.0794,50.0256,50.0794,4500.0
2016-05-03 13:10:00,55.82,55.83,55.8,55.82,5610.0,50.0794,50.0884,50.0615,50.0794,5610.0
2016-05-03 13:15:00,55.82,55.83,55.81,55.81,2900.0,50.0794,50.0884,50.0705,50.0705,2900.0
2016-05-03 13:20:00,55.81,55.82,55.76,55.78,6380.0,50.0705,50.0794,50.0256,50.0435,6380.0
2016-05-03 13:25:00,55.76,55.78,55.76,55.78,2700.0,50.0256,50.0435,50.0256,50.0435,2700.0
2016-05-03 13:30:00,55.78,55.81,55.78,55.8,5731.0,50.0435,50.0705,50.0435,50.0615,5731.0
2016-05-03 13:35:00,55.81,55.83,55.78,55.83,6651.0,50.0705,50.0884,50.0435,50.0884,6651.0
2016-05-03 13:40:00,55.85,55.85,55.83,55.83,2800.0,50.1063,50.1063,50.0884,50.0884,2800.0
2016-05-03 13:45:00,55.84,55.87,55.83,55.86,7191.0,50.0974,50.1243,50.0884,50.1153,7191.0
2016-05-03 13:50:00,55.86,55.92,55.84,55.84,7400.0,50.1153,50.1691,50.0974,50.0974,7400.0
2016-05-03 13:55:00,55.84,55.84,55.8,55.83,5728.0,50.0974,50.0974,50.0615,50.0884,5728.0
2016-05-03 14:00:00,55.83,55.89,55.83,55.86,8991.0,50.0884,50.1422,50.0884,50.1153,8991.0
2016-05-03 14:05:00,55.85,55.87,55.83,55.83,4799.0,50.1063,50.1243,50.0884,50.0884,4799.0
2016-05-03 14:10:00,55.84,55.86,55.75,55.75,3905.0,50.0974,50.1153,50.0166,50.0166,3905.0
2016-05-03 14:15:00,55.76,55.78,55.69,55.7,8231.0,50.0256,50.0435,49.9628,49.9718,8231.0
2016-05-03 14:20:00,55.7,55.72,55.69,55.71,7865.0,49.9718,49.9897,49.9628,49.9807,7865.0
2016-05-03 14:25:00,55.71,55.75,55.69,55.74,6157.0,49.9807,50.0166,49.9628,50.0077,6157.0
2016-05-03 14:30:00,55.74,55.8,55.74,55.79,4000.0,50.0077,50.0615,50.0077,50.0525,4000.0
2016-05-03 14:35:00,55.79,55.85,55.79,55.8,5000.0,50.0525,50.1063,50.0525,50.0615,5000.0
2016-05-03 14:40:00,55.8,55.8,55.72,55.72,5510.0,50.0615,50.0615,49.9897,49.9897,5510.0
2016-05-03 14:45:00,55.72,55.73,55.64,55.65,10964.0,49.9897,49.9987,49.9179,49.9269,10964.0
2016-05-03 14:50:00,55.66,55.68,55.65,55.68,6379.0,49.9359,49.9538,49.9269,49.9538,6379.0
2016-05-03 14:55:00,55.69,55.71,55.66,55.69,7179.0,49.9628,49.9807,49.9359,49.9628,7179.0
2016-05-03 15:00:00,55.7,55.74,55.69,55.73,8640.0,49.9718,50.0077,49.9628,49.9987,8640.0
2016-05-03 15:05:00,55.74,55.75,55.71,55.72,5238.0,50.0077,50.0166,49.9807,49.9897,5238.0
2016-05-03 15:10:00,55.72,55.72,55.59,55.6,11900.0,49.9897,49.9897,49.8731,49.8821,11900.0
2016-05-03 15:15:00,55.61,55.62,55.59,55.62,8800.0,49.891,49.9,49.8731,49.9,8800.0
2016-05-03 15:20:00,55.62,55.62,55.55,55.58,14288.0,49.9,49.9,49.8372,49.8641,14288.0
2016-05-03 15:25:00,55.59,55.61,55.57,55.61,7533.0,49.8731,49.891,49.8551,49.891,7533.0
2016-05-03 15:30:00,55.6,55.61,55.53,55.55,14326.0,49.8821,49.891,49.8193,49.8372,14326.0
2016-05-03 15:35:00,55.56,55.57,55.52,55.56,11718.0,49.8462,49.8551,49.8103,49.8462,11718.0
2016-05-03 15:40:00,55.55,55.57,55.49,55.52,20044.0,49.8372,49.8551,49.7834,49.8103,20044.0
2016-05-03 15:45:00,55.52,55.61,55.51,55.6,24135.0,49.8103,49.891,49.8013,49.8821,24135.0
2016-05-03 15:50:00,55.6,55.61,55.57,55.6,28215.0,49.8821,49.891,49.8551,49.8821,28215.0
2016-05-03 15:55:00,55.6,55.66,55.57,55.65,122254.0,49.8821,49.9359,49.8551,49.9269,122254.0
2016-05-04 09:30:00,56.04,56.28,55.85,56.13,34368.0,50.2768,50.4921,50.1063,50.3575,34368.0
2016-05-04 09:35:00,56.19,56.25,55.89,55.94,22020.0,50.4114,50.4652,50.1422,50.1871,22020.0
2016-05-04 09:40:00,55.93,55.95,55.86,55.86,10700.0,50.1781,50.1961,50.1153,50.1153,10700.0
2016-05-04 09:45:00,55.86,55.91,55.81,55.9,10373.0,50.1153,50.1602,50.0705,50.1512,10373.0
2016-05-04 09:50:00,55.88,55.93,55.83,55.84,10693.0,50.1333,50.1781,50.0884,50.0974,10693.0
2016-05-04 09:55:00,55.86,56.06,55.86,56.02,8130.0,50.1153,50.2947,50.1153,50.2589,8130.0
2016-05-04 10:00:00,56.02,56.12,56.01,56.03,8548.0,50.2589,50.3486,50.2499,50.2678,8548.0
2016-05-04 10:05:00,56.04,56.11,55.9,55.9,10632.0,50.2768,50.3396,50.1512,50.1512,10632.0
2016-05-04 10:10:00,55.93,55.96,55.83,55.85,19276.0,50.1781,50.205,50.0884,50.1063,19276.0
2016-05-04 10:15:00,55.87,55.91,55.84,55.89,9403.0,50.1243,50.1602,50.0974,50.1422,9403.0
2016-05-04 10:20:00,55.91,55.91,55.82,55.88,6500.0,50.1602,50.1602,50.0794,50.1333,6500.0
2016-05-04 10:25:00,55.88,55.89,55.85,55.85,4519.0,50.1333,50.1422,50.1063,50.1063,4519.0
2016-05-04 10:30:00,55.85,55.88,55.8,55.8,7300.0,50.1063,50.1333,50.0615,50.0615,7300.0
2016-05-04 10:35:00,55.79,55.8,55.74,55.78,5900.0,50.0525,50.0615,50.0077,50.0435,5900.0
2016-05-04 10:40:00,55.77,55.79,55.71,55.74,6491.0,50.0346,50.0525,49.9807,50.0077,6491.0
2016-05-04 10:45:00,55.75,55.77,55.72,55.76,5700.0,50.0166,50.0346,49.9897,50.0256,5700.0
2016-05-04 10:50:00,55.75,55.75,55.64,55.66,5600.0,50.0166,50.0166,49.9179,49.9359,5600.0
2016-05-04 10:55:00,55.66,55.7,55.64,55.68,4500.0,49.9359,49.9718,49.9179,49.9538,4500.0
2016-05-04 11:00:00,55.67,55.77,55.67,55.75,10199.0,49.9449,50.0346,49.9449,50.0166,10199.0
2016-05-04 11:05:00,55.76,55.79,55.75,55.77,6700.0,50.0256,50.0525,50.0166,50.0346,6700.0
2016-05-04 11:10:00,55.77,55.87,55.77,55.87,6187.0,50.0346,50.1243,50.0346,50.1243,6187.0
2016-05-04 11:15:00,55.87,55.91,55.87,55.9,4400.0,50.1243,50.1602,50.1243,50.1512,4400.0
2016-05-04 11:20:00,55.9,55.9,55.87,55.88,4500.0,50.1512,50.1512,50.1243,50.1333,4500.0
2016-05-04 11:25:00,55.87,55.87,55.79,55.83,10651.0,50.1243,50.1243,50.0525,50.0884,10651.0
2016-05-04 11:30:00,55.82,55.87,55.81,55.85,6563.0,50.0794,50.1243,50.0705,50.1063,6563.0
2016-05-04 11:35:00,55.86,55.91,55.86,55.89,7206.0,50.1153,50.1602,50.1153,50.1422,7206.0
2016-05-04 11:40:00,55.9,55.9,55.85,55.86,4400.0,50.1512,50.1512,50.1063,50.1153,4400.0
2016-05-04 11:45:00,55.87,55.91,55.87,55.88,4400.0,50.1243,50.1602,50.1243,50.1333,4400.0
2016-05-04 11:50:00,55.87,55.87,55.83,55.86,3800.0,50.1243,50.1243,50.0884,50.1153,3800.0
2016-05-04 11:55:00,55.84,55.86,55.83,55.84,6165.0,50.0974,50.1153,50.0884,50.0974,6165.0
2016-05-04 12:00:00,55.83,55.88,55.83,55.85,5876.0,50.0884,50.1333,50.0884,50.1063,5876.0
2016-05-04 12:05:00,55.86,55.9,55.86,55.88,5369.0,50.1153,50.1512,50.1153,50.1333,5369.0
2016-05-04 12:10:00,55.88,55.91,55.88,55.91,3351.0,50.1333,50.1602,50.1333,50.1602,3351.0
2016-05-04 12:15:00,55.9,55.91,55.88,55.89,4395.0,50.1512,50.1602,50.1333,50.1422,4395.0
2016-05-04 12:20:00,55.89,55.9,55.88,55.89,7002.0,50.1422,50.1512,50.1333,50.1422,7002.0
2016-05-04 12:25:00,55.88,55.91,55.85,55.87,5400.0,50.1333,50.1602,50.1063,50.1243,5400.0
2016-05-04 12:30:00,55.87,55.9,55.86,55.88,7054.0,50.1243,50.1512,50.1153,50.1333,7054.0
2016-05-04 12:35:00,55.88,55.88,55.81,55.81,5597.0,50.1333,50.1333,50.0705,50.0705,5597.0
2016-05-04 12:40:00,55.83,55.83,55.77,55.81,2793.0,50.0884,50.0884,50.0346,50.0705,2793.0
2016-05-04 12:45:00,55.82,55.83,55.8,55.83,2400.0,50.0794,50.0884,50.0615,50.0884,2400.0
2016-05-04 12:50:00,55.82,55.85,55.82,55.84,4394.0,50.0794,50.1063,50.0794,50.0974,4394.0
2016-05-04 12:55:00,55.83,55.85,55.8,55.81,4363.0,50.0884,50.1063,50.0615,50.0705,4363.0
2016-05-04 13:00:00,55.8,55.85,55.8,55.83,7105.0,50.0615,50.1063,50.0615,50.0884,7105.0
2016-05-04 13:05:00,55.83,55.84,55.81,55.84,6543.0,50.0884,50.0974,50.0705,50.0974,6543.0
2016-05-04 13:10:00,55.83,55.89,55.83,55.87,3802.0,50.0884,50.1422,50.0884,50.1243,3802.0
2016-05-04 13:15:00,55.88,55.9,55.87,55.88,7633.0,50.1333,50.1512,50.1243,50.1333,7633.0
2016-05-04 13:20:00,55.89,55.9,55.85,55.86,3206.0,50.1422,50.1512,50.1063,50.1153,3206.0
2016-05-04 13:25:00,55.86,55.9,55.85,55.9,5402.0,50.1153,50.1512,50.1063,50.1512,5402.0
2016-05-04 13:30:00,55.9,55.92,55.89,55.89,5910.0,50.1512,50.1691,50.1422,50.1422,5910.0
2016-05-04 13:35:00,55.9,55.91,55.88,55.88,8605.0,50.1512,50.1602,50.1333,50.1333,8605.0
2016-05-04 13:40:00,55.89,55.9,55.88,55.89,5225.0,50.1422,50.1512,50.1333,50.1422,5225.0
2016-05-04 13:45:00,55.89,55.9,55.88,55.9,4386.0,50.1422,50.1512,50.1333,50.1512,4386.0
2016-05-04 13:50:00,55.9,55.9,55.87,55.87,3764.0,50.1512,50.1512,50.1243,50.1243,3764.0
2016-05-04 13:55:00,55.87,55.88,55.84,55.85,7274.0,50.1243,50.1333,50.0974,50.1063,7274.0
2016-05-04 14:00:00,55.86,55.87,55.82,55.86,12050.0,50.1153,50.1243,50.0794,50.1153,12050.0
2016-05-04 14:05:00,55.86,55.87,55.82,55.87,7466.0,50.1153,50.1243,50.0794,50.1243,7466.0
2016-05-04 14:10:00,55.88,55.89,55.85,55.87,6834.0,50.1333,50.1422,50.1063,50.1243,6834.0
2016-05-04 14:15:00,55.87,55.91,55.87,55.9,1855.0,50.1243,50.1602,50.1243,50.1512,1855.0
2016-05-04 14:20:00,55.91,55.93,55.88,55.91,8442.0,50.1602,50.1781,50.1333,50.1602,8442.0
2016-05-04 14:25:00,55.92,55.94,55.92,55.92,3074.0,50.1691,50.1871,50.1691,50.1691,3074.0
2016-05-04 14:30:00,55.93,55.93,55.91,55.91,3206.0,50.1781,50.1781,50.1602,50.1602,3206.0
2016-05-04 14:35:00,55.91,55.94,55.89,55.94,5103.0,50.1602,50.1871,50.1422,50.1871,5103.0
2016-05-04 14:40:00,55.95,55.95,55.92,55.92,9803.0,50.1961,50.1961,50.1691,50.1691,9803.0
2016-05-04 14:45:00,55.93,55.96,55.93,55.94,5515.0,50.1781,50.205,50.1781,50.1871,5515.0
2016-05-04 14:50:00,55.95,55.96,55.92,55.94,18508.0,50.1961,50.205,50.1691,50.1871,18508.0
2016-05-04 14:55:00,55.93,55.95,55.93,55.94,8209.0,50.1781,50.1961,50.1781,50.1871,8209.0
2016-05-04 15:00:00,55.94,55.95,55.9,55.92,5464.0,50.1871,50.1961,50.1512,50.1691,5464.0
2016-05-04 15:05:00,55.92,55.96,55.92,55.96,4700.0,50.1691,50.205,50.1691,50.205,4700.0
2016-05-04 15:10:00,55.96,55.99,55.95,55.99,11214.0,50.205,50.2319,50.1961,50.2319,11214.0
2016-05-04 15:15:00,56.0,56.01,55.97,56.01,8465.0,50.2409,50.2499,50.214,50.2499,8465.0
2016-05-04 15:20:00,56.01,56.01,55.97,56.01,7914.0,50.2499,50.2499,50.214,50.2499,7914.0
2016-05-04 15:25:00,56.01,56.04,56.0,56.02,8703.0,50.2499,50.2768,50.2409,50.2589,8703.0
2016-05-04 15:30:00,56.02,56.05,56.02,56.05,8216.0,50.2589,50.2858,50.2589,50.2858,8216.0
2016-05-04 15:35:00,56.05,56.05,56.02,56.03,7531.0,50.2858,50.2858,50.2589,50.2678,7531.0
2016-05-04 15:40:00,56.02,56.06,56.01,56.06,19808.0,50.2589,50.2947,50.2499,50.2947,19808.0
2016-05-04 15:45:00,56.06,56.1,56.06,56.1,13226.0,50.2947,50.3306,50.2947,50.3306,13226.0
2016-05-04 15:50:00,56.09,56.11,56.07,56.1,17401.0,50.3217,50.3396,50.3037,50.3306,17401.0
2016-05-04 15:55:00,56.1,56.1,56.01,56.02,41526.0,50.3306,50.3306,50.2499,50.2589,41526.0
2016-05-05 09:30:00,56.29,56.41,56.1,56.38,18327.0,50.5011,50.6088,50.3306,50.5818,18327.0
2016-05-05 09:35:00,56.36,56.46,56.34,56.46,8305.0,50.5639,50.6536,50.546,50.6536,8305.0
2016-05-05 09:40:00,56.42,56.45,56.26,56.29,6810.0,50.6177,50.6446,50.4742,50.5011,6810.0
2016-05-05 09:45:00,56.26,56.48,56.26,56.42,4104.0,50.4742,50.6716,50.4742,50.6177,4104.0
2016-05-05 09:50:00,56.41,56.48,56.41,56.43,4647.0,50.6088,50.6716,50.6088,50.6267,4647.0
2016-05-05 09:55:00,56.45,56.46,56.37,56.4,5240.0,50.6446,50.6536,50.5729,50.5998,5240.0
2016-05-05 10:00:00,56.41,56.52,56.37,56.51,6289.0,50.6088,50.7074,50.5729,50.6985,6289.0
2016-05-05 10:05:00,56.53,56.58,56.53,56.58,4315.0,50.7164,50.7613,50.7164,50.7613,4315.0
2016-05-05 10:10:00,56.6,56.64,56.55,56.56,2900.0,50.7792,50.8151,50.7344,50.7433,2900.0
2016-05-05 10:15:00,56.59,56.59,56.42,56.49,3311.0,50.7702,50.7702,50.6177,50.6805,3311.0
2016-05-05 10:20:00,56.46,56.48,56.39,56.41,2800.0,50.6536,50.6716,50.5908,50.6088,2800.0
2016-05-05 10:25:00,56.43,56.49,56.35,56.35,5608.0,50.6267,50.6805,50.5549,50.5549,5608.0
2016-05-05 10:30:00,56.33,56.36,56.32,56.34,1401.0,50.537,50.5639,50.528,50.546,1401.0
2016-05-05 10:35:00,56.33,56.34,56.29,56.33,4396.0,50.537,50.546,50.5011,50.537,4396.0
2016-05-05 10:40:00,56.33,56.33,56.27,56.3,5453.0,50.537,50.537,50.4831,50.5101,5453.0
2016-05-05 10:45:00,56.31,56.32,56.26,56.28,4226.0,50.519,50.528,50.4742,50.4921,4226.0
2016-05-05 10:50:00,56.29,56.29,56.23,56.25,5268.0,50.5011,50.5011,50.4473,50.4652,5268.0
2016-05-05 10:55:00,56.26,56.3,56.25,56.25,3503.0,50.4742,50.5101,50.4652,50.4652,3503.0
2016-05-05 11:00:00,56.26,56.26,56.21,56.21,3653.0,50.4742,50.4742,50.4293,50.4293,3653.0
2016-05-05 11:05:00,56.21,56.26,56.21,56.24,2929.0,50.4293,50.4742,50.4293,50.4562,2929.0
2016-05-05 11:10:00,56.24,56.24,56.17,56.18,3764.0,50.4562,50.4562,50.3934,50.4024,3764.0
2016-05-05 11:15:00,56.17,56.18,56.13,56.16,2138.0,50.3934,50.4024,50.3575,50.3845,2138.0
2016-05-05 11:20:00,56.14,56.19,56.13,56.13,2819.0,50.3665,50.4114,50.3575,50.3575,2819.0
2016-05-05 11:25:00,56.14,56.14,56.09,56.1,4000.0,50.3665,50.3665,50.3217,50.3306,4000.0
2016-05-05 11:30:00,56.11,56.18,56.11,56.14,3700.0,50.3396,50.4024,50.3396,50.3665,3700.0
2016-05-05 11:35:00,56.16,56.19,56.16,56.19,3218.0,50.3845,50.4114,50.3845,50.4114,3218.0
2016-05-05 11:40:00,56.19,56.22,56.17,56.22,3799.0,50.4114,50.4383,50.3934,50.4383,3799.0
2016-05-05 11:45:00,56.25,56.28,56.25,56.26,2200.0,50.4652,50.4921,50.4652,50.4742,2200.0
2016-05-05 11:50:00,56.25,56.28,56.24,56.25,4892.0,50.4652,50.4921,50.4562,50.4652,4892.0
2016-05-05 11:55:00,56.26,56.3,56.26,56.28,3896.0,50.4742,50.5101,50.4742,50.4921,3896.0
2016-05-05 12:00:00,56.28,56.32,56.27,56.27,3545.0,50.4921,50.528,50.4831,50.4831,3545.0
2016-05-05 12:05:00,56.26,56.3,56.26,56.27,2581.0,50.4742,50.5101,50.4742,50.4831,2581.0
2016-05-05 12:10:00,56.27,56.34,56.27,56.34,1797.0,50.4831,50.546,50.4831,50.546,1797.0
2016-05-05 12:15:00,56.32,56.35,56.32,56.33,2365.0,50.528,50.5549,50.528,50.537,2365.0
2016-05-05 12:20:00,56.33,56.34,56.28,56.31,2429.0,50.537,50.546,50.4921,50.519,2429.0
2016-05-05 12:25:00,56.32,56.34,56.29,56.31,2541.0,50.528,50.546,50.5011,50.519,2541.0
2016-05-05 12:30:00,56.31,56.36,56.31,56.33,4786.0,50.519,50.5639,50.519,50.537,4786.0
2016-05-05 12:35:00,56.33,56.39,56.32,56.39,2310.0,50.537,50.5908,50.528,50.5908,2310.0
2016-05-05 12:40:00,56.39,56.41,56.39,56.41,2213.0,50.5908,50.6088,50.5908,50.6088,2213.0
2016-05-05 12:45:00,56.41,56.41,56.36,56.39,2696.0,50.6088,50.6088,50.5639,50.5908,2696.0
2016-05-05 12:50:00,56.4,56.41,56.37,56.37,2305.0,50.5998,50.6088,50.5729,50.5729,2305.0
2016-05-05 12:55:00,56.35,56.36,56.34,56.34,1570.0,50.5549,50.5639,50.546,50.546,1570.0
2016-05-05 13:00:00,56.34,56.34,56.29,56.29,2743.0,50.546,50.546,50.5011,50.5011,2743.0
2016-05-05 13:05:00,56.32,56.32,56.29,56.29,1607.0,50.528,50.528,50.5011,50.5011,1607.0
2016-05-05 13:10:00,56.29,56.31,56.25,56.3,5557.0,50.5011,50.519,50.4652,50.5101,5557.0
2016-05-05 13:15:00,56.28,56.3,56.25,56.3,3207.0,50.4921,50.5101,50.4652,50.5101,3207.0
2016-05-05 13:20:00,56.28,56.28,56.2,56.21,3614.0,50.4921,50.4921,50.4203,50.4293,3614.0
2016-05-05 13:25:00,56.2,56.2,56.14,56.16,2103.0,50.4203,50.4203,50.3665,50.3845,2103.0
2016-05-05 13:30:00,56.17,56.23,56.17,56.23,2907.0,50.3934,50.4473,50.3934,50.4473,2907.0
2016-05-05 13:35:00,56.21,56.22,56.19,56.22,3044.0,50.4293,50.4383,50.4114,50.4383,3044.0
2016-05-05 13:40:00,56.22,56.26,56.21,56.23,4917.0,50.4383,50.4742,50.4293,50.4473,4917.0
2016-05-05 13:45:00,56.24,56.28,56.22,56.22,3847.0,50.4562,50.4921,50.4383,50.4383,3847.0
2016-05-05 13:50:00,56.22,56.22,56.19,56.21,4209.0,50.4383,50.4383,50.4114,50.4293,4209.0
2016-05-05 13:55:00,56.21,56.24,56.2,56.24,1100.0,50.4293,50.4562,50.4203,50.4562,1100.0
2016-05-05 14:00:00,56.24,56.25,56.21,56.25,4416.0,50.4562,50.4652,50.4293,50.4652,4416.0
2016-05-05 14:05:00,56.26,56.27,56.24,56.24,3794.0,50.4742,50.4831,50.4562,50.4562,3794.0
2016-05-05 14:10:00,56.25,56.26,56.23,56.25,3359.0,50.4652,50.4742,50.4473,50.4652,3359.0
2016-05-05 14:15:00,56.26,56.3,56.25,56.26,3058.0,50.4742,50.5101,50.4652,50.4742,3058.0
2016-05-05 14:20:00,56.26,56.32,56.26,56.32,5939.0,50.4742,50.528,50.4742,50.528,5939.0
2016-05-05 14:25:00,56.32,56.35,56.31,56.35,1423.0,50.528,50.5549,50.519,50.5549,1423.0
2016-05-05 14:30:00,56.35,56.37,56.34,56.35,4744.0,50.5549,50.5729,50.546,50.5549,4744.0
2016-05-05 14:35:00,56.35,56.37,56.35,56.35,1625.0,50.5549,50.5729,50.5549,50.5549,1625.0
2016-05-05 14:40:00,56.36,56.39,56.36,56.39,4800.0,50.5639,50.5908,50.5639,50.5908,4800.0
2016-05-05 14:45:00,56.41,56.48,56.41,56.47,3106.0,50.6088,50.6716,50.6088,50.6626,3106.0
2016-05-05 14:50:00,56.48,56.49,56.45,56.46,6178.0,50.6716,50.6805,50.6446,50.6536,6178.0
2016-05-05 14:55:00,56.46,56.48,56.43,56.43,2319.0,50.6536,50.6716,50.6267,50.6267,2319.0
2016-05-05 15:00:00,56.43,56.45,56.35,56.35,6518.0,50.6267,50.6446,50.5549,50.5549,6518.0
2016-05-05 15:05:00,56.36,56.38,56.34,56.36,4525.0,50.5639,50.5818,50.546,50.5639,4525.0
2016-05-05 15:10:00,56.37,56.44,56.37,56.44,6916.0,50.5729,50.6357,50.5729,50.6357,6916.0
2016-05-05 15:15:00,56.43,56.46,56.38,56.45,11607.0,50.6267,50.6536,50.5818,50.6446,11607.0
2016-05-05 15:20:00,56.44,56.46,56.42,56.46,4066.0,50.6357,50.6536,50.6177,50.6536,4066.0
2016-05-05 15:25:00,56.47,56.47,56.43,56.46,7423.0,50.6626,50.6626,50.6267,50.6536,7423.0
2016-05-05 15:30:00,56.45,56.45,56.4,56.44,5497.0,50.6446,50.6446,50.5998,50.6357,5497.0
2016-05-05 15:35:00,56.43,56.45,56.38,56.38,6884.0,50.6267,50.6446,50.5818,50.5818,6884.0
2016-05-05 15:40:00,56.38,56.41,56.36,56.37,14802.0,50.5818,50.6088,50.5639,50.5729,14802.0
2016-05-05 15:45:00,56.36,56.37,56.28,56.28,27368.0,50.5639,50.5729,50.4921,50.4921,27368.0
2016-05-05 15:50:00,56.27,56.29,56.22,56.23,25088.0,50.4831,50.5011,50.4383,50.4473,25088.0
2016-05-05 15:55:00,56.24,56.42,56.23,56.41,107183.0,50.4562,50.6177,50.4473,50.6088,107183.0
2016-05-06 09:30:00,56.36,56.5,56.32,56.32,15908.0,50.5639,50.6895,50.528,50.528,15908.0
2016-05-06 09:35:00,56.32,56.61,56.31,56.61,8911.0,50.528,50.7882,50.519,50.7882,8911.0
2016-05-06 09:40:00,56.5,56.6,56.5,56.54,3639.0,50.6895,50.7792,50.6895,50.7254,3639.0
2016-05-06 09:45:00,56.52,56.52,56.31,56.42,4630.0,50.7074,50.7074,50.519,50.6177,4630.0
2016-05-06 09:50:00,56.37,56.44,56.35,56.4,7336.0,50.5729,50.6357,50.5549,50.5998,7336.0
2016-05-06 09:55:00,56.39,56.43,56.35,56.39,9288.0,50.5908,50.6267,50.5549,50.5908,9288.0
2016-05-06 10:00:00,56.37,56.47,56.36,56.43,5020.0,50.5729,50.6626,50.5639,50.6267,5020.0
2016-05-06 10:05:00,56.44,56.55,56.43,56.5,9348.0,50.6357,50.7344,50.6267,50.6895,9348.0
2016-05-06 10:10:00,56.49,56.49,56.31,56.31,2702.0,50.6805,50.6805,50.519,50.519,2702.0
2016-05-06 10:15:00,56.28,56.32,56.23,56.23,7631.0,50.4921,50.528,50.4473,50.4473,7631.0
2016-05-06 10:20:00,56.22,56.23,56.14,56.18,4100.0,50.4383,50.4473,50.3665,50.4024,4100.0
2016-05-06 10:25:00,56.2,56.23,56.18,56.22,3174.0,50.4203,50.4473,50.4024,50.4383,3174.0
2016-05-06 10:30:00,56.21,56.22,56.13,56.13,7150.0,50.4293,50.4383,50.3575,50.3575,7150.0
2016-05-06 10:35:00,56.12,56.12,56.03,56.05,2656.0,50.3486,50.3486,50.2678,50.2858,2656.0
2016-05-06 10:40:00,56.07,56.08,56.01,56.01,8854.0,50.3037,50.3127,50.2499,50.2499,8854.0
2016-05-06 10:45:00,55.99,56.04,55.97,56.01,7824.0,50.2319,50.2768,50.214,50.2499,7824.0
2016-05-06 10:50:00,56.0,56.03,55.97,55.99,6941.0,50.2409,50.2678,50.214,50.2319,6941.0
2016-05-06 10:55:00,55.99,56.01,55.92,56.01,8101.0,50.2319,50.2499,50.1691,50.2499,8101.0
2016-05-06 11:00:00,56.03,56.17,56.03,56.13,10200.0,50.2678,50.3934,50.2678,50.3575,10200.0
2016-05-06 11:05:00,56.15,56.15,56.1,56.1,4700.0,50.3755,50.3755,50.3306,50.3306,4700.0
2016-05-06 11:10:00,56.11,56.18,56.11,56.16,5501.0,50.3396,50.4024,50.3396,50.3845,5501.0
2016-05-06 11:15:00,56.15,56.23,56.15,56.18,4601.0,50.3755,50.4473,50.3755,50.4024,4601.0
2016-05-06 11:20:00,56.18,56.23,56.17,56.22,2801.0,50.4024,50.4473,50.3934,50.4383,2801.0
2016-05-06 11:25:00,56.22,56.26,56.2,56.25,7801.0,50.4383,50.4742,50.4203,50.4652,7801.0
2016-05-06 11:30:00,56.26,56.26,56.19,56.19,8121.0,50.4742,50.4742,50.4114,50.4114,8121.0
2016-05-06 11:35:00,56.16,56.18,56.15,56.18,2601.0,50.3845,50.4024,50.3755,50.4024,2601.0
2016-05-06 11:40:00,56.16,56.16,56.11,56.11,3733.0,50.3845,50.3845,50.3396,50.3396,3733.0
2016-05-06 11:45:00,56.11,56.11,56.07,56.07,3241.0,50.3396,50.3396,50.3037,50.3037,3241.0
2016-05-06 11:50:00,56.06,56.14,56.06,56.08,4651.0,50.2947,50.3665,50.2947,50.3127,4651.0
2016-05-06 11:55:00,56.05,56.14,56.04,56.12,8324.0,50.2858,50.3665,50.2768,50.3486,8324.0
2016-05-06 12:00:00,56.11,56.13,56.1,56.11,2468.0,50.3396,50.3575,50.3306,50.3396,2468.0
2016-05-06 12:05:00,56.1,56.15,56.1,56.14,4785.0,50.3306,50.3755,50.3306,50.3665,4785.0
2016-05-06 12:10:00,56.14,56.17,56.13,56.17,3818.0,50.3665,50.3934,50.3575,50.3934,3818.0
2016-05-06 12:15:00,56.18,56.2,56.18,56.19,6009.0,50.4024,50.4203,50.4024,50.4114,6009.0
2016-05-06 12:20:00,56.2,56.21,56.19,56.2,927.0,50.4203,50.4293,50.4114,50.4203,927.0
2016-05-06 12:25:00,56.19,56.21,56.19,56.21,3167.0,50.4114,50.4293,50.4114,50.4293,3167.0
2016-05-06 12:30:00,56.21,56.22,56.19,56.21,2831.0,50.4293,50.4383,50.4114,50.4293,2831.0
2016-05-06 12:35:00,56.21,56.23,56.2,56.23,2304.0,50.4293,50.4473,50.4203,50.4473,2304.0
2016-05-06 12:40:00,56.22,56.23,56.2,56.23,4004.0,50.4383,50.4473,50.4203,50.4473,4004.0
2016-05-06 12:45:00,56.23,56.24,56.21,56.24,7095.0,50.4473,50.4562,50.4293,50.4562,7095.0
2016-05-06 12:50:00,56.24,56.25,56.23,56.24,2350.0,50.4562,50.4652,50.4473,50.4562,2350.0
2016-05-06 12:55:00,56.25,56.28,56.25,56.26,2438.0,50.4652,50.4921,50.4652,50.4742,2438.0
2016-05-06 13:00:00,56.26,56.28,56.25,56.25,4720.0,50.4742,50.4921,50.4652,50.4652,4720.0
2016-05-06 13:05:00,56.26,56.37,56.26,56.33,8396.0,50.4742,50.5729,50.4742,50.537,8396.0
2016-05-06 13:10:00,56.34,56.34,56.34,56.34,200.0,50.546,50.546,50.546,50.546,200.0
2016-05-06 13:15:00,56.36,56.38,56.35,56.36,2001.0,50.5639,50.5818,50.5549,50.5639,2001.0
2016-05-06 13:20:00,56.35,56.35,56.33,56.35,2438.0,50.5549,50.5549,50.537,50.5549,2438.0
2016-05-06 13:25:00,56.35,56.38,56.35,56.35,3290.0,50.5549,50.5818,50.5549,50.5549,3290.0
2016-05-06 13:30:00,56.35,56.35,56.33,56.35,2105.0,50.5549,50.5549,50.537,50.5549,2105.0
2016-05-06 13:35:00,56.34,56.36,56.31,56.34,4891.0,50.546,50.5639,50.519,50.546,4891.0
2016-05-06 13:40:00,56.35,56.37,56.34,56.36,4104.0,50.5549,50.5729,50.546,50.5639,4104.0
2016-05-06 13:45:00,56.37,56.38,56.35,56.36,3126.0,50.5729,50.5818,50.5549,50.5639,3126.0
2016-05-06 13:50:00,56.37,56.37,56.26,56.26,2291.0,50.5729,50.5729,50.4742,50.4742,2291.0
2016-05-06 13:55:00,56.27,56.31,56.26,56.31,3083.0,50.4831,50.519,50.4742,50.519,3083.0
2016-05-06 14:00:00,56.31,56.36,56.31,56.36,2398.0,50.519,50.5639,50.519,50.5639,2398.0
2016-05-06 14:05:00,56.37,56.44,56.35,56.44,3464.0,50.5729,50.6357,50.5549,50.6357,3464.0
2016-05-06 14:10:00,56.43,56.44,56.41,56.42,1655.0,50.6267,50.6357,50.6088,50.6177,1655.0
2016-05-06 14:15:00,56.43,56.47,56.42,56.45,2386.0,50.6267,50.6626,50.6177,50.6446,2386.0
2016-05-06 14:20:00,56.45,56.48,56.44,56.44,5104.0,50.6446,50.6716,50.6357,50.6357,5104.0
2016-05-06 14:25:00,56.43,56.49,56.41,56.48,5449.0,50.6267,50.6805,50.6088,50.6716,5449.0
2016-05-06 14:30:00,56.48,56.49,56.44,56.44,3600.0,50.6716,50.6805,50.6357,50.6357,3600.0
2016-05-06 14:35:00,56.44,56.47,56.41,56.47,7246.0,50.6357,50.6626,50.6088,50.6626,7246.0
2016-05-06 14:40:00,56.45,56.48,56.45,56.48,1300.0,50.6446,50.6716,50.6446,50.6716,1300.0
2016-05-06 14:45:00,56.48,56.48,56.45,56.46,3655.0,50.6716,50.6716,50.6446,50.6536,3655.0
2016-05-06 14:50:00,56.46,56.5,56.46,56.5,5004.0,50.6536,50.6895,50.6536,50.6895,5004.0
2016-05-06 14:55:00,56.5,56.5,56.45,56.45,2263.0,50.6895,50.6895,50.6446,50.6446,2263.0
2016-05-06 15:00:00,56.44,56.48,56.43,56.48,3677.0,50.6357,50.6716,50.6267,50.6716,3677.0
2016-05-06 15:05:00,56.48,56.48,56.42,56.42,5631.0,50.6716,50.6716,50.6177,50.6177,5631.0
2016-05-06 15:10:00,56.42,56.44,56.39,56.4,8144.0,50.6177,50.6357,50.5908,50.5998,8144.0
2016-05-06 15:15:00,56.4,56.46,56.39,56.45,8483.0,50.5998,50.6536,50.5908,50.6446,8483.0
2016-05-06 15:20:00,56.45,56.47,56.45,56.47,3548.0,50.6446,50.6626,50.6446,50.6626,3548.0
2016-05-06 15:25:00,56.47,56.49,56.47,56.48,6606.0,50.6626,50.6805,50.6626,50.6716,6606.0
2016-05-06 15:30:00,56.48,56.51,56.47,56.47,7348.0,50.6716,50.6985,50.6626,50.6626,7348.0
2016-05-06 15:35:00,56.48,56.49,56.47,56.48,11260.0,50.6716,50.6805,50.6626,50.6716,11260.0
2016-05-06 15:40:00,56.48,56.5,56.42,56.42,15825.0,50.6716,50.6895,50.6177,50.6177,15825.0
2016-05-06 15:45:00,56.42,56.42,56.36,56.39,13764.0,50.6177,50.6177,50.5639,50.5908,13764.0
2016-05-06 15:50:00,56.4,56.47,56.4,56.46,9244.0,50.5998,50.6626,50.5998,50.6536,9244.0
2016-05-06 15:55:00,56.46,56.53,56.45,56.49,38021.0,50.6536,50.7164,50.6446,50.6805,38021.0
2016-05-09 09:30:00,56.41,56.58,56.34,56.57,11865.0,50.6088,50.7613,50.546,50.7523,11865.0
2016-05-09 09:35:00,56.6,56.77,56.6,56.75,10366.0,50.7792,50.9317,50.7792,50.9138,10366.0
2016-05-09 09:40:00,56.77,56.84,56.77,56.82,8215.0,50.9317,50.9945,50.9317,50.9766,8215.0
2016-05-09 09:45:00,56.81,56.86,56.8,56.85,10600.0,50.9676,51.0125,50.9586,51.0035,10600.0
2016-05-09 09:50:00,56.85,56.91,56.85,56.9,12000.0,51.0035,51.0573,51.0035,51.0484,12000.0
2016-05-09 09:55:00,56.89,56.89,56.84,56.89,2835.0,51.0394,51.0394,50.9945,51.0394,2835.0
2016-05-09 10:00:00,56.92,56.92,56.81,56.83,2247.0,51.0663,51.0663,50.9676,50.9856,2247.0
2016-05-09 10:05:00,56.83,56.87,56.83,56.85,2500.0,50.9856,51.0214,50.9856,51.0035,2500.0
2016-05-09 10:10:00,56.84,56.92,56.84,56.91,3841.0,50.9945,51.0663,50.9945,51.0573,3841.0
2016-05-09 10:15:00,56.9,56.94,56.9,56.92,4884.0,51.0484,51.0842,51.0484,51.0663,4884.0
2016-05-09 10:20:00,56.93,56.93,56.83,56.83,1700.0,51.0753,51.0753,50.9856,50.9856,1700.0
2016-05-09 10:25:00,56.82,56.82,56.8,56.81,1606.0,50.9766,50.9766,50.9586,50.9676,1606.0
2016-05-09 10:30:00,56.8,56.84,56.75,56.75,2200.0,50.9586,50.9945,50.9138,50.9138,2200.0
2016-05-09 10:35:00,56.76,56.78,56.71,56.78,2808.0,50.9228,50.9407,50.8779,50.9407,2808.0
2016-05-09 10:40:00,56.8,56.89,56.8,56.84,2795.0,50.9586,51.0394,50.9586,50.9945,2795.0
2016-05-09 10:45:00,56.85,56.93,56.85,56.93,4479.0,51.0035,51.0753,51.0035,51.0753,4479.0
2016-05-09 10:50:00,56.93,56.94,56.89,56.9,1700.0,51.0753,51.0842,51.0394,51.0484,1700.0
2016-05-09 10:55:00,56.88,56.89,56.84,56.89,3200.0,51.0304,51.0394,50.9945,51.0394,3200.0
2016-05-09 11:00:00,56.87,56.92,56.87,56.91,2106.0,51.0214,51.0663,51.0214,51.0573,2106.0
2016-05-09 11:05:00,56.9,56.9,56.84,56.84,3354.0,51.0484,51.0484,50.9945,50.9945,3354.0
2016-05-09 11:10:00,56.84,56.84,56.72,56.73,3500.0,50.9945,50.9945,50.8869,50.8958,3500.0
2016-05-09 11:15:00,56.67,56.7,56.65,56.69,3208.0,50.842,50.8689,50.8241,50.86,3208.0
2016-05-09 11:20:00,56.68,56.7,56.62,56.7,5500.0,50.851,50.8689,50.7972,50.8689,5500.0
2016-05-09 11:25:00,56.69,56.71,56.68,56.68,1900.0,50.86,50.8779,50.851,50.851,1900.0
2016-05-09 11:30:00,56.67,56.73,56.67,56.71,5501.0,50.842,50.8958,50.842,50.8779,5501.0
2016-05-09 11:35:00,56.72,56.77,56.71,56.77,2869.0,50.8869,50.9317,50.8779,50.9317,2869.0
2016-05-09 11:40:00,56.78,56.82,56.77,56.8,5266.0,50.9407,50.9766,50.9317,50.9586,5266.0
2016-05-09 11:45:00,56.84,56.87,56.84,56.85,700.0,50.9945,51.0214,50.9945,51.0035,700.0
2016-05-09 11:50:00,56.86,56.86,56.8,56.81,3508.0,51.0125,51.0125,50.9586,50.9676,3508.0
2016-05-09 11:55:00,56.79,56.79,56.74,56.76,2816.0,50.9497,50.9497,50.9048,50.9228,2816.0
2016-05-09 12:00:00,56.76,56.8,56.74,56.74,3748.0,50.9228,50.9586,50.9048,50.9048,3748.0
2016-05-09 12:05:00,56.75,56.77,56.73,56.76,7529.0,50.9138,50.9317,50.8958,50.9228,7529.0
2016-05-09 12:10:00,56.76,56.85,56.75,56.83,4580.0,50.9228,51.0035,50.9138,50.9856,4580.0
2016-05-09 12:15:00,56.83,56.83,56.78,56.79,1700.0,50.9856,50.9856,50.9407,50.9497,1700.0
2016-05-09 12:20:00,56.8,56.83,56.79,56.82,4992.0,50.9586,50.9856,50.9497,50.9766,4992.0
2016-05-09 12:25:00,56.84,56.84,56.78,56.78,2092.0,50.9945,50.9945,50.9407,50.9407,2092.0
2016-05-09 12:30:00,56.78,56.84,56.78,56.84,2900.0,50.9407,50.9945,50.9407,50.9945,2900.0
2016-05-09 12:35:00,56.84,56.84,56.81,56.84,4929.0,50.9945,50.9945,50.9676,50.9945,4929.0
2016-05-09 12:40:00,56.84,56.84,56.82,56.82,2885.0,50.9945,50.9945,50.9766,50.9766,2885.0
2016-05-09 12:45:00,56.83,56.86,56.83,56.84,3100.0,50.9856,51.0125,50.9856,50.9945,3100.0
2016-05-09 12:50:00,56.82,56.83,56.81,56.82,4835.0,50.9766,50.9856,50.9676,50.9766,4835.0
2016-05-09 12:55:00,56.82,56.82,56.75,56.75,5403.0,50.9766,50.9766,50.9138,50.9138,5403.0
2016-05-09 13:00:00,56.76,56.8,56.76,56.78,3948.0,50.9228,50.9586,50.9228,50.9407,3948.0
2016-05-09 13:05:00,56.77,56.78,56.76,56.78,2617.0,50.9317,50.9407,50.9228,50.9407,2617.0
2016-05-09 13:10:00,56.78,56.78,56.73,56.76,3141.0,50.9407,50.9407,50.8958,50.9228,3141.0
2016-05-09 13:15:00,56.74,56.75,56.73,56.74,1514.0,50.9048,50.9138,50.8958,50.9048,1514.0
2016-05-09 13:20:00,56.74,56.76,56.73,56.73,2499.0,50.9048,50.9228,50.8958,50.8958,2499.0
2016-05-09 13:25:00,56.73,56.74,56.71,56.71,3279.0,50.8958,50.9048,50.8779,50.8779,3279.0
2016-05-09 13:30:00,56.72,56.76,56.72,56.73,3749.0,50.8869,50.9228,50.8869,50.8958,3749.0
2016-05-09 13:35:00,56.72,56.72,56.7,56.7,2546.0,50.8869,50.8869,50.8689,50.8689,2546.0
2016-05-09 13:40:00,56.7,56.71,56.7,56.7,2444.0,50.8689,50.8779,50.8689,50.8689,2444.0
2016-05-09 13:45:00,56.7,56.7,56.67,56.68,3892.0,50.8689,50.8689,50.842,50.851,3892.0
2016-05-09 13:50:00,56.68,56.7,56.67,56.67,4000.0,50.851,50.8689,50.842,50.842,4000.0
2016-05-09 13:55:00,56.66,56.67,56.64,56.67,3253.0,50.833,50.842,50.8151,50.842,3253.0
2016-05-09 14:00:00,56.67,56.69,56.67,56.67,2781.0,50.842,50.86,50.842,50.842,2781.0
2016-05-09 14:05:00,56.68,56.72,56.68,56.72,2765.0,50.851,50.8869,50.851,50.8869,2765.0
2016-05-09 14:10:00,56.73,56.74,56.71,56.74,3800.0,50.8958,50.9048,50.8779,50.9048,3800.0
2016-05-09 14:15:00,56.73,56.75,56.73,56.75,4125.0,50.8958,50.9138,50.8958,50.9138,4125.0
2016-05-09 14:20:00,56.76,56.82,56.76,56.82,1979.0,50.9228,50.9766,50.9228,50.9766,1979.0
2016-05-09 14:25:00,56.81,56.87,56.81,56.86,4300.0,50.9676,51.0214,50.9676,51.0125,4300.0
2016-05-09 14:30:00,56.85,56.91,56.85,56.91,8031.0,51.0035,51.0573,51.0035,51.0573,8031.0
2016-05-09 14:35:00,56.91,56.93,56.89,56.89,4332.0,51.0573,51.0753,51.0394,51.0394,4332.0
2016-05-09 14:40:00,56.89,56.89,56.87,56.88,2600.0,51.0394,51.0394,51.0214,51.0304,2600.0
2016-05-09 14:45:00,56.88,56.88,56.86,56.86,1000.0,51.0304,51.0304,51.0125,51.0125,1000.0
2016-05-09 14:50:00,56.87,56.9,56.86,56.88,4243.0,51.0214,51.0484,51.0125,51.0304,4243.0
2016-05-09 14:55:00,56.89,56.92,56.89,56.92,5691.0,51.0394,51.0663,51.0394,51.0663,5691.0
2016-05-09 15:00:00,56.92,56.95,56.92,56.95,5228.0,51.0663,51.0932,51.0663,51.0932,5228.0
2016-05-09 15:05:00,56.95,56.96,56.92,56.95,5883.0,51.0932,51.1022,51.0663,51.0932,5883.0
2016-05-09 15:10:00,56.94,56.94,56.92,56.92,5304.0,51.0842,51.0842,51.0663,51.0663,5304.0
2016-05-09 15:15:00,56.92,56.92,56.87,56.87,4911.0,51.0663,51.0663,51.0214,51.0214,4911.0
2016-05-09 15:20:00,56.86,56.88,56.86,56.86,3758.0,51.0125,51.0304,51.0125,51.0125,3758.0
2016-05-09 15:25:00,56.87,56.87,56.83,56.83,5108.0,51.0214,51.0214,50.9856,50.9856,5108.0
2016-05-09 15:30:00,56.83,56.85,56.82,56.84,11685.0,50.9856,51.0035,50.9766,50.9945,11685.0
2016-05-09 15:35:00,56.83,56.86,56.83,56.85,9259.0,50.9856,51.0125,50.9856,51.0035,9259.0
2016-05-09 15:40:00,56.85,56.91,56.85,56.85,12752.0,51.0035,51.0573,51.0035,51.0035,12752.0
2016-05-09 15:45:00,56.85,56.86,56.78,56.78,34091.0,51.0035,51.0125,50.9407,50.9407,34091.0
2016-05-09 15:50:00,56.79,56.82,56.75,56.76,22848.0,50.9497,50.9766,50.9138,50.9228,22848.0
2016-05-09 15:55:00,56.75,56.83,56.75,56.83,69410.0,50.9138,50.9856,50.9138,50.9856,69410.0
2016-05-10 09:30:00,57.25,57.65,57.16,57.57,22068.0,51.3624,51.7212,51.2816,51.6495,22068.0
2016-05-10 09:35:00,57.63,57.75,57.42,57.48,10400.0,51.7033,51.8109,51.5149,51.5687,10400.0
2016-05-10 09:40:00,57.46,57.54,57.4,57.54,2712.0,51.5508,51.6225,51.4969,51.6225,2712.0
2016-05-10 09:45:00,57.45,57.46,57.31,57.39,7150.0,51.5418,51.5508,51.4162,51.488,7150.0
2016-05-10 09:50:00,57.41,57.41,57.26,57.28,10829.0,51.5059,51.5059,51.3713,51.3893,10829.0
2016-05-10 09:55:00,57.28,57.28,57.24,57.28,3948.0,51.3893,51.3893,51.3534,51.3893,3948.0
2016-05-10 10:00:00,57.26,57.28,57.2,57.22,8303.0,51.3713,51.3893,51.3175,51.3355,8303.0
2016-05-10 10:05:00,57.21,57.27,57.17,57.23,6023.0,51.3265,51.3803,51.2906,51.3444,6023.0
2016-05-10 10:10:00,57.22,57.24,57.2,57.22,1005.0,51.3355,51.3534,51.3175,51.3355,1005.0
2016-05-10 10:15:00,57.22,57.25,57.2,57.24,3202.0,51.3355,51.3624,51.3175,51.3534,3202.0
2016-05-10 10:20:00,57.24,57.3,57.23,57.25,3801.0,51.3534,51.4072,51.3444,51.3624,3801.0
2016-05-10 10:25:00,57.28,57.28,57.23,57.26,1102.0,51.3893,51.3893,51.3444,51.3713,1102.0
2016-05-10 10:30:00,57.27,57.28,57.23,57.28,3057.0,51.3803,51.3893,51.3444,51.3893,3057.0
2016-05-10 10:35:00,57.28,57.3,57.23,57.25,3170.0,51.3893,51.4072,51.3444,51.3624,3170.0
2016-05-10 10:40:00,57.24,57.28,57.22,57.26,5818.0,51.3534,51.3893,51.3355,51.3713,5818.0
2016-05-10 10:45:00,57.26,57.26,57.23,57.26,4171.0,51.3713,51.3713,51.3444,51.3713,4171.0
2016-05-10 10:50:00,57.25,57.25,57.19,57.21,4693.0,51.3624,51.3624,51.3085,51.3265,4693.0
2016-05-10 10:55:00,57.21,57.22,57.16,57.21,5708.0,51.3265,51.3355,51.2816,51.3265,5708.0
2016-05-10 11:00:00,57.23,57.23,57.19,57.2,1204.0,51.3444,51.3444,51.3085,51.3175,1204.0
2016-05-10 11:05:00,57.2,57.2,57.15,57.16,3691.0,51.3175,51.3175,51.2726,51.2816,3691.0
2016-05-10 11:10:00,57.14,57.17,57.11,57.12,2200.0,51.2637,51.2906,51.2368,51.2457,2200.0
2016-05-10 11:15:00,57.11,57.12,57.09,57.12,2880.0,51.2368,51.2457,51.2188,51.2457,2880.0
2016-05-10 11:20:00,57.11,57.2,57.11,57.2,2809.0,51.2368,51.3175,51.2368,51.3175,2809.0
2016-05-10 11:25:00,57.19,57.21,57.16,57.16,2911.0,51.3085,51.3265,51.2816,51.2816,2911.0
2016-05-10 11:30:00,57.16,57.2,57.16,57.19,3428.0,51.2816,51.3175,51.2816,51.3085,3428.0
2016-05-10 11:35:00,57.19,57.19,57.14,57.15,1600.0,51.3085,51.3085,51.2637,51.2726,1600.0
2016-05-10 11:40:00,57.13,57.13,57.06,57.13,3486.0,51.2547,51.2547,51.1919,51.2547,3486.0
2016-05-10 11:45:00,57.1,57.12,57.08,57.12,1373.0,51.2278,51.2457,51.2098,51.2457,1373.0
2016-05-10 11:50:00,57.14,57.15,57.12,57.13,2655.0,51.2637,51.2726,51.2457,51.2547,2655.0
2016-05-10 11:55:00,57.14,57.19,57.14,57.16,2591.0,51.2637,51.3085,51.2637,51.2816,2591.0
2016-05-10 12:00:00,57.15,57.17,57.14,57.14,1617.0,51.2726,51.2906,51.2637,51.2637,1617.0
2016-05-10 12:05:00,57.15,57.19,57.15,57.17,2743.0,51.2726,51.3085,51.2726,51.2906,2743.0
2016-05-10 12:10:00,57.18,57.23,57.18,57.2,4860.0,51.2996,51.3444,51.2996,51.3175,4860.0
2016-05-10 12:15:00,57.22,57.3,57.22,57.26,7761.0,51.3355,51.4072,51.3355,51.3713,7761.0
2016-05-10 12:20:00,57.24,57.3,57.24,57.3,1906.0,51.3534,51.4072,51.3534,51.4072,1906.0
2016-05-10 12:25:00,57.3,57.3,57.22,57.22,1700.0,51.4072,51.4072,51.3355,51.3355,1700.0
2016-05-10 12:30:00,57.24,57.26,57.21,57.21,995.0,51.3534,51.3713,51.3265,51.3265,995.0
2016-05-10 12:35:00,57.2,57.21,57.16,57.17,3561.0,51.3175,51.3265,51.2816,51.2906,3561.0
2016-05-10 12:40:00,57.17,57.18,57.12,57.14,6312.0,51.2906,51.2996,51.2457,51.2637,6312.0
2016-05-10 12:45:00,57.15,57.19,57.15,57.18,2204.0,51.2726,51.3085,51.2726,51.2996,2204.0
2016-05-10 12:50:00,57.18,57.21,57.18,57.19,4223.0,51.2996,51.3265,51.2996,51.3085,4223.0
2016-05-10 12:55:00,57.18,57.18,57.17,57.17,614.0,51.2996,51.2996,51.2906,51.2906,614.0
2016-05-10 13:00:00,57.17,57.21,57.13,57.13,2762.0,51.2906,51.3265,51.2547,51.2547,2762.0
2016-05-10 13:05:00,57.13,57.14,57.05,57.07,2931.0,51.2547,51.2637,51.1829,51.2009,2931.0
2016-05-10 13:10:00,57.06,57.06,57.03,57.05,500.0,51.1919,51.1919,51.165,51.1829,500.0
2016-05-10 13:15:00,57.05,57.09,57.04,57.05,4763.0,51.1829,51.2188,51.174,51.1829,4763.0
2016-05-10 13:20:00,57.06,57.07,57.05,57.06,3532.0,51.1919,51.2009,51.1829,51.1919,3532.0
2016-05-10 13:25:00,57.06,57.07,57.03,57.07,7215.0,51.1919,51.2009,51.165,51.2009,7215.0
2016-05-10 13:30:00,57.07,57.13,57.07,57.13,4660.0,51.2009,51.2547,51.2009,51.2547,4660.0
2016-05-10 13:35:00,57.1,57.1,57.06,57.08,3635.0,51.2278,51.2278,51.1919,51.2098,3635.0
2016-05-10 13:40:00,57.08,57.08,57.05,57.06,2900.0,51.2098,51.2098,51.1829,51.1919,2900.0
2016-05-10 13:45:00,57.06,57.11,57.06,57.11,3316.0,51.1919,51.2368,51.1919,51.2368,3316.0
2016-05-10 13:50:00,57.1,57.1,57.09,57.1,700.0,51.2278,51.2278,51.2188,51.2278,700.0
2016-05-10 13:55:00,57.1,57.11,57.05,57.06,5947.0,51.2278,51.2368,51.1829,51.1919,5947.0
2016-05-10 14:00:00,57.06,57.07,57.04,57.07,9300.0,51.1919,51.2009,51.174,51.2009,9300.0
2016-05-10 14:05:00,57.06,57.06,57.04,57.05,5043.0,51.1919,51.1919,51.174,51.1829,5043.0
2016-05-10 14:10:00,57.06,57.1,57.05,57.09,3603.0,51.1919,51.2278,51.1829,51.2188,3603.0
2016-05-10 14:15:00,57.09,57.11,57.08,57.08,3591.0,51.2188,51.2368,51.2098,51.2098,3591.0
2016-05-10 14:20:00,57.08,57.12,57.08,57.1,3311.0,51.2098,51.2457,51.2098,51.2278,3311.0
2016-05-10 14:25:00,57.1,57.14,57.1,57.13,3015.0,51.2278,51.2637,51.2278,51.2547,3015.0
2016-05-10 14:30:00,57.13,57.13,57.11,57.12,4528.0,51.2547,51.2547,51.2368,51.2457,4528.0
2016-05-10 14:35:00,57.13,57.14,57.13,57.13,1049.0,51.2547,51.2637,51.2547,51.2547,1049.0
2016-05-10 14:40:00,57.14,57.18,57.14,57.18,6213.0,51.2637,51.2996,51.2637,51.2996,6213.0
2016-05-10 14:45:00,57.18,57.19,57.14,57.17,11407.0,51.2996,51.3085,51.2637,51.2906,11407.0
2016-05-10 14:50:00,57.16,57.28,57.15,57.28,10799.0,51.2816,51.3893,51.2726,51.3893,10799.0
2016-05-10 14:55:00,57.27,57.36,57.26,57.36,6491.0,51.3803,51.4611,51.3713,51.4611,6491.0
2016-05-10 15:00:00,57.34,57.4,57.33,57.4,9843.0,51.4431,51.4969,51.4341,51.4969,9843.0
2016-05-10 15:05:00,57.4,57.4,57.38,57.38,2552.0,51.4969,51.4969,51.479,51.479,2552.0
2016-05-10 15:10:00,57.38,57.39,57.38,57.39,6016.0,51.479,51.488,51.479,51.488,6016.0
2016-05-10 15:15:00,57.38,57.38,57.35,57.37,8779.0,51.479,51.479,51.4521,51.47,8779.0
2016-05-10 15:20:00,57.36,57.38,57.35,57.37,6048.0,51.4611,51.479,51.4521,51.47,6048.0
2016-05-10 15:25:00,57.37,57.4,57.37,57.39,5319.0,51.47,51.4969,51.47,51.488,5319.0
2016-05-10 15:30:00,57.39,57.41,57.38,57.4,6577.0,51.488,51.5059,51.479,51.4969,6577.0
2016-05-10 15:35:00,57.39,57.41,57.39,57.4,4324.0,51.488,51.5059,51.488,51.4969,4324.0
2016-05-10 15:40:00,57.41,57.49,57.4,57.49,12450.0,51.5059,51.5777,51.4969,51.5777,12450.0
2016-05-10 15:45:00,57.5,57.53,57.48,57.5,17276.0,51.5867,51.6136,51.5687,51.5867,17276.0
2016-05-10 15:50:00,57.5,57.53,57.5,57.52,19834.0,51.5867,51.6136,51.5867,51.6046,19834.0
2016-05-10 15:55:00,57.52,57.55,57.51,57.55,35781.0,51.6046,51.6315,51.5956,51.6315,35781.0
2016-05-11 09:30:00,57.7,57.7,57.48,57.59,9766.0,51.7661,51.7661,51.5687,51.6674,9766.0
2016-05-11 09:35:00,57.49,57.49,57.41,57.47,300.0,51.5777,51.5777,51.5059,51.5597,300.0
2016-05-11 09:40:00,57.42,57.59,57.38,57.41,7769.0,51.5149,51.6674,51.479,51.5059,7769.0
2016-05-11 09:45:00,57.38,57.41,57.23,57.27,6962.0,51.479,51.5059,51.3444,51.3803,6962.0
2016-05-11 09:50:00,57.29,57.37,57.28,57.35,5879.0,51.3983,51.47,51.3893,51.4521,5879.0
2016-05-11 09:55:00,57.38,57.39,57.32,57.36,6556.0,51.479,51.488,51.4252,51.4611,6556.0
2016-05-11 10:00:00,57.36,57.37,57.23,57.23,3585.0,51.4611,51.47,51.3444,51.3444,3585.0
2016-05-11 10:05:00,57.24,57.34,57.24,57.32,6202.0,51.3534,51.4431,51.3534,51.4252,6202.0
2016-05-11 10:10:00,57.3,57.33,57.26,57.32,3721.0,51.4072,51.4341,51.3713,51.4252,3721.0
2016-05-11 10:15:00,57.34,57.38,57.34,57.35,12742.0,51.4431,51.479,51.4431,51.4521,12742.0
2016-05-11 10:20:00,57.36,57.4,57.36,57.37,14140.0,51.4611,51.4969,51.4611,51.47,14140.0
2016-05-11 10:25:00,57.38,57.38,57.35,57.36,2900.0,51.479,51.479,51.4521,51.4611,2900.0
2016-05-11 10:30:00,57.37,57.39,57.35,57.38,9493.0,51.47,51.488,51.4521,51.479,9493.0
2016-05-11 10:35:00,57.38,57.38,57.32,57.32,6287.0,51.479,51.479,51.4252,51.4252,6287.0
2016-05-11 10:40:00,57.33,57.33,57.27,57.3,4459.0,51.4341,51.4341,51.3803,51.4072,4459.0
2016-05-11 10:45:00,57.32,57.35,57.31,57.32,8423.0,51.4252,51.4521,51.4162,51.4252,8423.0
2016-05-11 10:50:00,57.32,57.33,57.28,57.32,17856.0,51.4252,51.4341,51.3893,51.4252,17856.0
2016-05-11 10:55:00,57.32,57.44,57.32,57.42,14733.0,51.4252,51.5328,51.4252,51.5149,14733.0
2016-05-11 11:00:00,57.43,57.44,57.35,57.36,11780.0,51.5239,51.5328,51.4521,51.4611,11780.0
2016-05-11 11:05:00,57.35,57.39,57.35,57.36,6010.0,51.4521,51.488,51.4521,51.4611,6010.0
2016-05-11 11:10:00,57.36,57.38,57.34,57.37,11540.0,51.4611,51.479,51.4431,51.47,11540.0
2016-05-11 11:15:00,57.37,57.42,57.37,57.42,7778.0,51.47,51.5149,51.47,51.5149,7778.0
2016-05-11 11:20:00,57.42,57.47,57.42,57.46,8487.0,51.5149,51.5597,51.5149,51.5508,8487.0
2016-05-11 11:25:00,57.47,57.47,57.38,57.4,9850.0,51.5597,51.5597,51.479,51.4969,9850.0
2016-05-11 11:30:00,57.4,57.4,57.35,57.36,9443.0,51.4969,51.4969,51.4521,51.4611,9443.0
2016-05-11 11:35:00,57.36,57.4,57.34,57.35,12118.0,51.4611,51.4969,51.4431,51.4521,12118.0
2016-05-11 11:40:00,57.35,57.37,57.35,57.37,7007.0,51.4521,51.47,51.4521,51.47,7007.0
2016-05-11 11:45:00,57.37,57.39,57.35,57.36,10012.0,51.47,51.488,51.4521,51.4611,10012.0
2016-05-11 11:50:00,57.37,57.41,57.36,57.4,8116.0,51.47,51.5059,51.4611,51.4969,8116.0
2016-05-11 11:55:00,57.41,57.41,57.35,57.38,11260.0,51.5059,51.5059,51.4521,51.479,11260.0
2016-05-11 12:00:00,57.39,57.41,57.35,57.37,6040.0,51.488,51.5059,51.4521,51.47,6040.0
2016-05-11 12:05:00,57.38,57.38,57.35,57.36,4735.0,51.479,51.479,51.4521,51.4611,4735.0
2016-05-11 12:10:00,57.36,57.38,57.35,57.36,10681.0,51.4611,51.479,51.4521,51.4611,10681.0
2016-05-11 12:15:00,57.37,57.39,57.36,57.38,7007.0,51.47,51.488,51.4611,51.479,7007.0
2016-05-11 12:20:00,57.38,57.38,57.35,57.35,5809.0,51.479,51.479,51.4521,51.4521,5809.0
2016-05-11 12:25:00,57.36,57.37,57.35,57.35,8298.0,51.4611,51.47,51.4521,51.4521,8298.0
2016-05-11 12:30:00,57.35,57.38,57.35,57.37,4718.0,51.4521,51.479,51.4521,51.47,4718.0
2016-05-11 12:35:00,57.39,57.41,57.37,57.39,3431.0,51.488,51.5059,51.47,51.488,3431.0
2016-05-11 12:40:00,57.4,57.48,57.38,57.48,3600.0,51.4969,51.5687,51.479,51.5687,3600.0
2016-05-11 12:45:00,57.48,57.52,57.45,57.51,17500.0,51.5687,51.6046,51.5418,51.5956,17500.0
2016-05-11 12:50:00,57.48,57.49,57.47,57.48,2284.0,51.5687,51.5777,51.5597,51.5687,2284.0
2016-05-11 12:55:00,57.47,57.49,57.46,57.46,5826.0,51.5597,51.5777,51.5508,51.5508,5826.0
2016-05-11 13:00:00,57.45,57.46,57.37,57.37,6085.0,51.5418,51.5508,51.47,51.47,6085.0
2016-05-11 13:05:00,57.36,57.41,57.35,57.4,6151.0,51.4611,51.5059,51.4521,51.4969,6151.0
2016-05-11 13:10:00,57.41,57.42,57.4,57.4,2105.0,51.5059,51.5149,51.4969,51.4969,2105.0
2016-05-11 13:15:00,57.4,57.45,57.4,57.45,10555.0,51.4969,51.5418,51.4969,51.5418,10555.0
2016-05-11 13:20:00,57.44,57.46,57.41,57.41,10136.0,51.5328,51.5508,51.5059,51.5059,10136.0
2016-05-11 13:25:00,57.41,57.41,57.38,57.41,4007.0,51.5059,51.5059,51.479,51.5059,4007.0
2016-05-11 13:30:00,57.41,57.43,57.41,57.42,7206.0,51.5059,51.5239,51.5059,51.5149,7206.0
2016-05-11 13:35:00,57.41,57.42,57.41,57.41,3787.0,51.5059,51.5149,51.5059,51.5059,3787.0
2016-05-11 13:40:00,57.41,57.43,57.37,57.43,11561.0,51.5059,51.5239,51.47,51.5239,11561.0
2016-05-11 13:45:00,57.43,57.47,57.43,57.47,7978.0,51.5239,51.5597,51.5239,51.5597,7978.0
2016-05-11 13:50:00,57.46,57.47,57.41,57.42,6014.0,51.5508,51.5597,51.5059,51.5149,6014.0
2016-05-11 13:55:00,57.43,57.45,57.42,57.43,5089.0,51.5239,51.5418,51.5149,51.5239,5089.0
2016-05-11 14:00:00,57.44,57.45,57.41,57.43,10376.0,51.5328,51.5418,51.5059,51.5239,10376.0
2016-05-11 14:05:00,57.42,57.47,57.42,57.43,15486.0,51.5149,51.5597,51.5149,51.5239,15486.0
2016-05-11 14:10:00,57.42,57.43,57.41,57.42,3230.0,51.5149,51.5239,51.5059,51.5149,3230.0
2016-05-11 14:15:00,57.41,57.41,57.25,57.26,10256.0,51.5059,51.5059,51.3624,51.3713,10256.0
2016-05-11 14:20:00,57.26,57.26,57.22,57.25,4829.0,51.3713,51.3713,51.3355,51.3624,4829.0
2016-05-11 14:25:00,57.25,57.27,57.23,57.27,6763.0,51.3624,51.3803,51.3444,51.3803,6763.0
2016-05-11 14:30:00,57.28,57.28,57.25,57.27,6175.0,51.3893,51.3893,51.3624,51.3803,6175.0
2016-05-11 14:35:00,57.27,57.32,57.26,57.32,3450.0,51.3803,51.4252,51.3713,51.4252,3450.0
2016-05-11 14:40:00,57.31,57.35,57.31,57.34,6933.0,51.4162,51.4521,51.4162,51.4431,6933.0
2016-05-11 14:45:00,57.34,57.39,57.32,57.39,9836.0,51.4431,51.488,51.4252,51.488,9836.0
2016-05-11 14:50:00,57.38,57.42,57.37,57.39,13332.0,51.479,51.5149,51.47,51.488,13332.0
2016-05-11 14:55:00,57.38,57.42,57.38,57.42,12729.0,51.479,51.5149,51.479,51.5149,12729.0
2016-05-11 15:00:00,57.4,57.41,57.4,57.4,5673.0,51.4969,51.5059,51.4969,51.4969,5673.0
2016-05-11 15:05:00,57.4,57.47,57.4,57.46,8871.0,51.4969,51.5597,51.4969,51.5508,8871.0
2016-05-11 15:10:00,57.46,57.52,57.45,57.51,10839.0,51.5508,51.6046,51.5418,51.5956,10839.0
2016-05-11 15:15:00,57.51,57.54,57.51,57.54,13889.0,51.5956,51.6225,51.5956,51.6225,13889.0
2016-05-11 15:20:00,57.52,57.54,57.52,57.53,11773.0,51.6046,51.6225,51.6046,51.6136,11773.0
2016-05-11 15:25:00,57.54,57.56,57.53,57.55,15322.0,51.6225,51.6405,51.6136,51.6315,15322.0
2016-05-11 15:30:00,57.55,57.59,57.55,57.58,10627.0,51.6315,51.6674,51.6315,51.6584,10627.0
2016-05-11 15:35:00,57.58,57.58,57.56,57.56,18049.0,51.6584,51.6584,51.6405,51.6405,18049.0
2016-05-11 15:40:00,57.56,57.57,57.54,57.54,18584.0,51.6405,51.6495,51.6225,51.6225,18584.0
2016-05-11 15:45:00,57.55,57.6,57.55,57.59,27748.0,51.6315,51.6764,51.6315,51.6674,27748.0
2016-05-11 15:50:00,57.58,57.59,57.55,57.55,24346.0,51.6584,51.6674,51.6315,51.6315,24346.0
2016-05-11 15:55:00,57.56,57.59,57.51,57.56,85612.0,51.6405,51.6674,51.5956,51.6405,85612.0
2016-05-12 09:30:00,57.61,57.74,57.47,57.66,5941.0,51.6853,51.802,51.5597,51.7302,5941.0
2016-05-12 09:35:00,57.73,57.74,57.51,57.53,7274.0,51.793,51.802,51.5956,51.6136,7274.0
2016-05-12 09:40:00,57.55,57.64,57.54,57.64,2300.0,51.6315,51.7123,51.6225,51.7123,2300.0
2016-05-12 09:45:00,57.68,57.69,57.57,57.69,4700.0,51.7481,51.7571,51.6495,51.7571,4700.0
2016-05-12 09:50:00,57.67,57.8,57.67,57.75,8520.0,51.7392,51.8558,51.7392,51.8109,8520.0
2016-05-12 09:55:00,57.76,57.82,57.71,57.73,5585.0,51.8199,51.8737,51.7751,51.793,5585.0
2016-05-12 10:00:00,57.7,57.75,57.64,57.74,6000.0,51.7661,51.8109,51.7123,51.802,6000.0
2016-05-12 10:05:00,57.75,57.8,57.69,57.8,7202.0,51.8109,51.8558,51.7571,51.8558,7202.0
2016-05-12 10:10:00,57.82,57.85,57.76,57.83,4908.0,51.8737,51.9007,51.8199,51.8827,4908.0
2016-05-12 10:15:00,57.82,57.88,57.8,57.82,7442.0,51.8737,51.9276,51.8558,51.8737,7442.0
2016-05-12 10:20:00,57.84,58.0,57.82,57.99,7950.0,51.8917,52.0352,51.8737,52.0263,7950.0
2016-05-12 10:25:00,58.0,58.07,57.99,57.99,8368.0,52.0352,52.098,52.0263,52.0263,8368.0
2016-05-12 10:30:00,57.97,57.97,57.87,57.87,4220.0,52.0083,52.0083,51.9186,51.9186,4220.0
2016-05-12 10:35:00,57.9,57.98,57.89,57.97,5095.0,51.9455,52.0173,51.9365,52.0083,5095.0
2016-05-12 10:40:00,57.94,57.94,57.72,57.72,1900.0,51.9814,51.9814,51.784,51.784,1900.0
2016-05-12 10:45:00,57.73,57.76,57.71,57.72,4324.0,51.793,51.8199,51.7751,51.784,4324.0
2016-05-12 10:50:00,57.72,57.74,57.7,57.7,4653.0,51.784,51.802,51.7661,51.7661,4653.0
2016-05-12 10:55:00,57.7,57.74,57.68,57.73,5500.0,51.7661,51.802,51.7481,51.793,5500.0
2016-05-12 11:00:00,57.73,57.83,57.73,57.79,16057.0,51.793,51.8827,51.793,51.8468,16057.0
2016-05-12 11:05:00,57.8,57.9,57.8,57.89,7937.0,51.8558,51.9455,51.8558,51.9365,7937.0
2016-05-12 11:10:00,57.89,57.91,57.86,57.88,6152.0,51.9365,51.9545,51.9096,51.9276,6152.0
2016-05-12 11:15:00,57.9,57.9,57.83,57.89,8592.0,51.9455,51.9455,51.8827,51.9365,8592.0
2016-05-12 11:20:00,57.88,57.96,57.87,57.93,12261.0,51.9276,51.9993,51.9186,51.9724,12261.0
2016-05-12 11:25:00,57.91,57.91,57.84,57.88,7800.0,51.9545,51.9545,51.8917,51.9276,7800.0
2016-05-12 11:30:00,57.91,57.91,57.71,57.71,6839.0,51.9545,51.9545,51.7751,51.7751,6839.0
2016-05-12 11:35:00,57.7,57.72,57.63,57.63,4422.0,51.7661,51.784,51.7033,51.7033,4422.0
2016-05-12 11:40:00,57.62,57.64,57.58,57.58,3700.0,51.6943,51.7123,51.6584,51.6584,3700.0
2016-05-12 11:45:00,57.56,57.66,57.56,57.61,6323.0,51.6405,51.7302,51.6405,51.6853,6323.0
2016-05-12 11:50:00,57.61,57.62,57.57,57.59,5450.0,51.6853,51.6943,51.6495,51.6674,5450.0
2016-05-12 11:55:00,57.57,57.58,57.51,57.51,2900.0,51.6495,51.6584,51.5956,51.5956,2900.0
2016-05-12 12:00:00,57.53,57.56,57.5,57.55,6670.0,51.6136,51.6405,51.5867,51.6315,6670.0
2016-05-12 12:05:00,57.55,57.64,57.55,57.64,7683.0,51.6315,51.7123,51.6315,51.7123,7683.0
2016-05-12 12:10:00,57.65,57.68,57.57,57.61,4796.0,51.7212,51.7481,51.6495,51.6853,4796.0
2016-05-12 12:15:00,57.63,57.68,57.57,57.65,15519.0,51.7033,51.7481,51.6495,51.7212,15519.0
2016-05-12 12:20:00,57.66,57.8,57.65,57.78,5689.0,51.7302,51.8558,51.7212,51.8379,5689.0
2016-05-12 12:25:00,57.77,57.78,57.75,57.75,1456.0,51.8289,51.8379,51.8109,51.8109,1456.0
2016-05-12 12:30:00,57.73,57.73,57.64,57.65,9393.0,51.793,51.793,51.7123,51.7212,9393.0
2016-05-12 12:35:00,57.64,57.66,57.64,57.66,15338.0,51.7123,51.7302,51.7123,51.7302,15338.0
2016-05-12 12:40:00,57.66,57.67,57.65,57.67,1700.0,51.7302,51.7392,51.7212,51.7392,1700.0
2016-05-12 12:45:00,57.67,57.72,57.67,57.71,3159.0,51.7392,51.784,51.7392,51.7751,3159.0
2016-05-12 12:50:00,57.71,57.73,57.64,57.65,5071.0,51.7751,51.793,51.7123,51.7212,5071.0
2016-05-12 12:55:00,57.66,57.7,57.66,57.7,2400.0,51.7302,51.7661,51.7302,51.7661,2400.0
2016-05-12 13:00:00,57.69,57.7,57.62,57.62,9657.0,51.7571,51.7661,51.6943,51.6943,9657.0
2016-05-12 13:05:00,57.59,57.61,57.58,57.61,1500.0,51.6674,51.6853,51.6584,51.6853,1500.0
2016-05-12 13:10:00,57.61,57.61,57.55,57.58,10693.0,51.6853,51.6853,51.6315,51.6584,10693.0
2016-05-12 13:15:00,57.56,57.56,57.52,57.52,3402.0,51.6405,51.6405,51.6046,51.6046,3402.0
2016-05-12 13:20:00,57.52,57.55,57.5,57.55,1696.0,51.6046,51.6315,51.5867,51.6315,1696.0
2016-05-12 13:25:00,57.56,57.61,57.56,57.59,2791.0,51.6405,51.6853,51.6405,51.6674,2791.0
2016-05-12 13:30:00,57.59,57.59,57.52,57.52,2023.0,51.6674,51.6674,51.6046,51.6046,2023.0
2016-05-12 13:35:00,57.48,57.48,57.39,57.39,3302.0,51.5687,51.5687,51.488,51.488,3302.0
2016-05-12 13:40:00,57.39,57.39,57.33,57.39,2702.0,51.488,51.488,51.4341,51.488,2702.0
2016-05-12 13:45:00,57.4,57.54,57.39,57.54,7003.0,51.4969,51.6225,51.488,51.6225,7003.0
2016-05-12 13:50:00,57.56,57.62,57.54,57.6,3500.0,51.6405,51.6943,51.6225,51.6764,3500.0
2016-05-12 13:55:00,57.61,57.65,57.58,57.65,5800.0,51.6853,51.7212,51.6584,51.7212,5800.0
2016-05-12 14:00:00,57.64,57.65,57.59,57.59,4553.0,51.7123,51.7212,51.6674,51.6674,4553.0
2016-05-12 14:05:00,57.56,57.63,57.56,57.59,2773.0,51.6405,51.7033,51.6405,51.6674,2773.0
2016-05-12 14:10:00,57.62,57.7,57.62,57.7,3604.0,51.6943,51.7661,51.6943,51.7661,3604.0
2016-05-12 14:15:00,57.71,57.75,57.68,57.75,6053.0,51.7751,51.8109,51.7481,51.8109,6053.0
2016-05-12 14:20:00,57.77,57.79,57.74,57.75,4000.0,51.8289,51.8468,51.802,51.8109,4000.0
2016-05-12 14:25:00,57.75,57.82,57.75,57.82,5700.0,51.8109,51.8737,51.8109,51.8737,5700.0
2016-05-12 14:30:00,57.81,57.82,57.79,57.81,1730.0,51.8648,51.8737,51.8468,51.8648,1730.0
2016-05-12 14:35:00,57.81,57.84,57.8,57.83,6260.0,51.8648,51.8917,51.8558,51.8827,6260.0
2016-05-12 14:40:00,57.82,57.83,57.78,57.79,3002.0,51.8737,51.8827,51.8379,51.8468,3002.0
2016-05-12 14:45:00,57.79,57.92,57.78,57.92,3499.0,51.8468,51.9635,51.8379,51.9635,3499.0
2016-05-12 14:50:00,57.93,57.99,57.92,57.96,8245.0,51.9724,52.0263,51.9635,51.9993,8245.0
2016-05-12 14:55:00,57.96,57.97,57.95,57.96,6007.0,51.9993,52.0083,51.9904,51.9993,6007.0
2016-05-12 15:00:00,57.95,57.96,57.93,57.93,6500.0,51.9904,51.9993,51.9724,51.9724,6500.0
2016-05-12 15:05:00,57.93,57.93,57.89,57.89,2300.0,51.9724,51.9724,51.9365,51.9365,2300.0
2016-05-12 15:10:00,57.89,57.89,57.83,57.85,6731.0,51.9365,51.9365,51.8827,51.9007,6731.0
2016-05-12 15:15:00,57.85,57.86,57.79,57.86,7976.0,51.9007,51.9096,51.8468,51.9096,7976.0
2016-05-12 15:20:00,57.86,57.93,57.86,57.92,5292.0,51.9096,51.9724,51.9096,51.9635,5292.0
2016-05-12 15:25:00,57.91,57.92,57.81,57.83,6742.0,51.9545,51.9635,51.8648,51.8827,6742.0
2016-05-12 15:30:00,57.83,57.89,57.83,57.88,5635.0,51.8827,51.9365,51.8827,51.9276,5635.0
2016-05-12 15:35:00,57.88,57.92,57.84,57.92,9938.0,51.9276,51.9635,51.8917,51.9635,9938.0
2016-05-12 15:40:00,57.92,57.93,57.79,57.79,14334.0,51.9635,51.9724,51.8468,51.8468,14334.0
2016-05-12 15:45:00,57.78,57.79,57.74,57.77,21368.0,51.8379,51.8468,51.802,51.8289,21368.0
2016-05-12 15:50:00,57.76,57.77,57.7,57.77,26244.0,51.8199,51.8289,51.7661,51.8289,26244.0
2016-05-12 15:55:00,57.76,57.82,57.73,57.81,45472.0,51.8199,51.8737,51.793,51.8648,45472.0
2016-05-13 09:30:00,57.74,57.74,57.47,57.47,5940.0,51.802,51.802,51.5597,51.5597,5940.0
2016-05-13 09:35:00,57.47,57.58,57.41,57.58,4260.0,51.5597,51.6584,51.5059,51.6584,4260.0
2016-05-13 09:40:00,57.54,57.66,57.47,57.51,5820.0,51.6225,51.7302,51.5597,51.5956,5820.0
2016-05-13 09:45:00,57.56,57.65,57.53,57.53,4947.0,51.6405,51.7212,51.6136,51.6136,4947.0
2016-05-13 09:50:00,57.48,57.48,57.22,57.24,3815.0,51.5687,51.5687,51.3355,51.3534,3815.0
2016-05-13 09:55:00,57.2,57.25,57.11,57.17,2900.0,51.3175,51.3624,51.2368,51.2906,2900.0
2016-05-13 10:00:00,57.19,57.6,57.19,57.54,6667.0,51.3085,51.6764,51.3085,51.6225,6667.0
2016-05-13 10:05:00,57.59,57.59,57.37,57.44,4021.0,51.6674,51.6674,51.47,51.5328,4021.0
2016-05-13 10:10:00,57.47,57.53,57.4,57.48,3461.0,51.5597,51.6136,51.4969,51.5687,3461.0
2016-05-13 10:15:00,57.47,57.58,57.41,57.52,3561.0,51.5597,51.6584,51.5059,51.6046,3561.0
2016-05-13 10:20:00,57.53,57.53,57.47,57.49,2381.0,51.6136,51.6136,51.5597,51.5777,2381.0
2016-05-13 10:25:00,57.52,57.58,57.51,57.56,7709.0,51.6046,51.6584,51.5956,51.6405,7709.0
2016-05-13 10:30:00,57.55,57.6,57.53,57.59,4234.0,51.6315,51.6764,51.6136,51.6674,4234.0
2016-05-13 10:35:00,57.6,57.6,57.55,57.57,2500.0,51.6764,51.6764,51.6315,51.6495,2500.0
2016-05-13 10:40:00,57.57,57.57,57.49,57.54,7100.0,51.6495,51.6495,51.5777,51.6225,7100.0
2016-05-13 10:45:00,57.54,57.57,57.52,57.57,5200.0,51.6225,51.6495,51.6046,51.6495,5200.0
2016-05-13 10:50:00,57.55,57.64,57.54,57.54,3600.0,51.6315,51.7123,51.6225,51.6225,3600.0
2016-05-13 10:55:00,57.55,57.57,57.54,57.55,5412.0,51.6315,51.6495,51.6225,51.6315,5412.0
2016-05-13 11:00:00,57.55,57.6,57.54,57.55,3470.0,51.6315,51.6764,51.6225,51.6315,3470.0
2016-05-13 11:05:00,57.55,57.57,57.54,57.55,3400.0,51.6315,51.6495,51.6225,51.6315,3400.0
2016-05-13 11:10:00,57.53,57.61,57.53,57.59,6467.0,51.6136,51.6853,51.6136,51.6674,6467.0
2016-05-13 11:15:00,57.58,57.6,57.56,57.59,3175.0,51.6584,51.6764,51.6405,51.6674,3175.0
2016-05-13 11:20:00,57.6,57.61,57.54,57.55,2310.0,51.6764,51.6853,51.6225,51.6315,2310.0
2016-05-13 11:25:00,57.55,57.63,57.55,57.56,2702.0,51.6315,51.7033,51.6315,51.6405,2702.0
2016-05-13 11:30:00,57.56,57.57,57.56,57.56,400.0,51.6405,51.6495,51.6405,51.6405,400.0
2016-05-13 11:35:00,57.55,57.61,57.55,57.61,2994.0,51.6315,51.6853,51.6315,51.6853,2994.0
2016-05-13 11:40:00,57.59,57.59,57.54,57.55,897.0,51.6674,51.6674,51.6225,51.6315,897.0
2016-05-13 11:45:00,57.56,57.59,57.56,57.58,1304.0,51.6405,51.6674,51.6405,51.6584,1304.0
2016-05-13 11:50:00,57.55,57.6,57.55,57.6,2774.0,51.6315,51.6764,51.6315,51.6764,2774.0
2016-05-13 11:55:00,57.57,57.58,57.54,57.55,1442.0,51.6495,51.6584,51.6225,51.6315,1442.0
2016-05-13 12:00:00,57.54,57.56,57.53,57.54,3688.0,51.6225,51.6405,51.6136,51.6225,3688.0
2016-05-13 12:05:00,57.54,57.57,57.53,57.53,2803.0,51.6225,51.6495,51.6136,51.6136,2803.0
2016-05-13 12:10:00,57.54,57.55,57.53,57.54,900.0,51.6225,51.6315,51.6136,51.6225,900.0
2016-05-13 12:15:00,57.55,57.58,57.53,57.58,1300.0,51.6315,51.6584,51.6136,51.6584,1300.0
2016-05-13 12:20:00,57.59,57.59,57.54,57.57,1300.0,51.6674,51.6674,51.6225,51.6495,1300.0
2016-05-13 12:25:00,57.57,57.58,57.54,57.56,2000.0,51.6495,51.6584,51.6225,51.6405,2000.0
2016-05-13 12:30:00,57.55,57.56,57.54,57.54,1000.0,51.6315,51.6405,51.6225,51.6225,1000.0
2016-05-13 12:35:00,57.54,57.56,57.54,57.55,2500.0,51.6225,51.6405,51.6225,51.6315,2500.0
2016-05-13 12:40:00,57.52,57.52,57.45,57.45,700.0,51.6046,51.6046,51.5418,51.5418,700.0
2016-05-13 12:45:00,57.42,57.5,57.42,57.5,2950.0,51.5149,51.5867,51.5149,51.5867,2950.0
2016-05-13 12:50:00,57.5,57.51,57.46,57.46,1000.0,51.5867,51.5956,51.5508,51.5508,1000.0
2016-05-13 12:55:00,57.48,57.48,57.43,57.46,3934.0,51.5687,51.5687,51.5239,51.5508,3934.0
2016-05-13 13:00:00,57.45,57.45,57.43,57.45,600.0,51.5418,51.5418,51.5239,51.5418,600.0
2016-05-13 13:05:00,57.44,57.5,57.44,57.5,3276.0,51.5328,51.5867,51.5328,51.5867,3276.0
2016-05-13 13:10:00,57.51,57.51,57.46,57.48,1884.0,51.5956,51.5956,51.5508,51.5687,1884.0
2016-05-13 13:15:00,57.44,57.44,57.44,57.44,300.0,51.5328,51.5328,51.5328,51.5328,300.0
2016-05-13 13:20:00,57.47,57.49,57.47,57.48,3782.0,51.5597,51.5777,51.5597,51.5687,3782.0
2016-05-13 13:25:00,57.48,57.49,57.45,57.46,3152.0,51.5687,51.5777,51.5418,51.5508,3152.0
2016-05-13 13:30:00,57.46,57.49,57.46,57.46,1558.0,51.5508,51.5777,51.5508,51.5508,1558.0
2016-05-13 13:35:00,57.46,57.46,57.4,57.41,2720.0,51.5508,51.5508,51.4969,51.5059,2720.0
2016-05-13 13:40:00,57.4,57.42,57.38,57.41,5560.0,51.4969,51.5149,51.479,51.5059,5560.0
2016-05-13 13:45:00,57.39,57.43,57.37,57.37,3880.0,51.488,51.5239,51.47,51.47,3880.0
2016-05-13 13:50:00,57.37,57.38,57.26,57.28,1800.0,51.47,51.479,51.3713,51.3893,1800.0
2016-05-13 13:55:00,57.28,57.33,57.28,57.28,3800.0,51.3893,51.4341,51.3893,51.3893,3800.0
2016-05-13 14:00:00,57.28,57.31,57.27,57.28,5728.0,51.3893,51.4162,51.3803,51.3893,5728.0
2016-05-13 14:05:00,57.28,57.3,57.27,57.29,4600.0,51.3893,51.4072,51.3803,51.3983,4600.0
2016-05-13 14:10:00,57.3,57.41,57.29,57.41,18803.0,51.4072,51.5059,51.3983,51.5059,18803.0
2016-05-13 14:15:00,57.41,57.44,57.35,57.36,9850.0,51.5059,51.5328,51.4521,51.4611,9850.0
2016-05-13 14:20:00,57.37,57.37,57.26,57.27,5100.0,51.47,51.47,51.3713,51.3803,5100.0
2016-05-13 14:25:00,57.26,57.3,57.26,57.28,5600.0,51.3713,51.4072,51.3713,51.3893,5600.0
2016-05-13 14:30:00,57.28,57.28,57.23,57.28,4112.0,51.3893,51.3893,51.3444,51.3893,4112.0
2016-05-13 14:35:00,57.29,57.35,57.29,57.32,3974.0,51.3983,51.4521,51.3983,51.4252,3974.0
2016-05-13 14:40:00,57.33,57.33,57.28,57.31,5180.0,51.4341,51.4341,51.3893,51.4162,5180.0
2016-05-13 14:45:00,57.32,57.34,57.27,57.31,7920.0,51.4252,51.4431,51.3803,51.4162,7920.0
2016-05-13 14:50:00,57.32,57.35,57.31,57.33,7315.0,51.4252,51.4521,51.4162,51.4341,7315.0
2016-05-13 14:55:00,57.33,57.35,57.26,57.35,26014.0,51.4341,51.4521,51.3713,51.4521,26014.0
2016-05-13 15:00:00,57.34,57.39,57.31,57.38,5900.0,51.4431,51.488,51.4162,51.479,5900.0
2016-05-13 15:05:00,57.37,57.41,57.37,57.37,4627.0,51.47,51.5059,51.47,51.47,4627.0
2016-05-13 15:10:00,57.39,57.4,57.37,57.39,6541.0,51.488,51.4969,51.47,51.488,6541.0
2016-05-13 15:15:00,57.39,57.41,57.38,57.4,3434.0,51.488,51.5059,51.479,51.4969,3434.0
2016-05-13 15:20:00,57.41,57.43,57.39,57.41,3982.0,51.5059,51.5239,51.488,51.5059,3982.0
2016-05-13 15:25:00,57.41,57.44,57.41,57.43,5424.0,51.5059,51.5328,51.5059,51.5239,5424.0
2016-05-13 15:30:00,57.43,57.44,57.42,57.44,4964.0,51.5239,51.5328,51.5149,51.5328,4964.0
2016-05-13 15:35:00,57.43,57.45,57.42,57.43,7062.0,51.5239,51.5418,51.5149,51.5239,7062.0
2016-05-13 15:40:00,57.44,57.48,57.41,57.46,16776.0,51.5328,51.5687,51.5059,51.5508,16776.0
2016-05-13 15:45:00,57.46,57.46,57.41,57.46,11543.0,51.5508,51.5508,51.5059,51.5508,11543.0
2016-05-13 15:50:00,57.46,57.5,57.42,57.42,26703.0,51.5508,51.5867,51.5149,51.5149,26703.0
2016-05-13 15:55:00,57.44,57.48,57.43,57.44,54631.0,51.5328,51.5687,51.5239,51.5328,54631.0
2016-05-16 09:30:00,57.59,57.79,57.5,57.72,11579.0,51.6674,51.8468,51.5867,51.784,11579.0
2016-05-16 09:35:00,57.79,57.83,57.65,57.65,2175.0,51.8468,51.8827,51.7212,51.7212,2175.0
2016-05-16 09:40:00,57.73,57.76,57.68,57.71,1000.0,51.793,51.8199,51.7481,51.7751,1000.0
2016-05-16 09:45:00,57.74,57.77,57.67,57.71,4001.0,51.802,51.8289,51.7392,51.7751,4001.0
2016-05-16 09:50:00,57.69,57.73,57.63,57.73,6080.0,51.7571,51.793,51.7033,51.793,6080.0
2016-05-16 09:55:00,57.69,57.72,57.67,57.72,1897.0,51.7571,51.784,51.7392,51.784,1897.0
2016-05-16 10:00:00,57.67,57.67,57.63,57.67,2145.0,51.7392,51.7392,51.7033,51.7392,2145.0
2016-05-16 10:05:00,57.68,57.73,57.64,57.64,5469.0,51.7481,51.793,51.7123,51.7123,5469.0
2016-05-16 10:10:00,57.65,57.7,57.6,57.62,5223.0,51.7212,51.7661,51.6764,51.6943,5223.0
2016-05-16 10:15:00,57.6,57.61,57.57,57.59,3005.0,51.6764,51.6853,51.6495,51.6674,3005.0
2016-05-16 10:20:00,57.62,57.66,57.6,57.65,3600.0,51.6943,51.7302,51.6764,51.7212,3600.0
2016-05-16 10:25:00,57.67,57.7,57.62,57.63,2200.0,51.7392,51.7661,51.6943,51.7033,2200.0
2016-05-16 10:30:00,57.64,57.69,57.64,57.69,2692.0,51.7123,51.7571,51.7123,51.7571,2692.0
2016-05-16 10:35:00,57.68,57.72,57.64,57.64,4353.0,51.7481,51.784,51.7123,51.7123,4353.0
2016-05-16 10:40:00,57.64,57.67,57.64,57.65,1500.0,51.7123,51.7392,51.7123,51.7212,1500.0
2016-05-16 10:45:00,57.64,57.64,57.58,57.63,4800.0,51.7123,51.7123,51.6584,51.7033,4800.0
2016-05-16 10:50:00,57.63,57.66,57.59,57.63,1700.0,51.7033,51.7302,51.6674,51.7033,1700.0
2016-05-16 10:55:00,57.61,57.64,57.61,57.62,3005.0,51.6853,51.7123,51.6853,51.6943,3005.0
2016-05-16 11:00:00,57.64,57.74,57.64,57.74,2600.0,51.7123,51.802,51.7123,51.802,2600.0
2016-05-16 11:05:00,57.7,57.71,57.64,57.66,4025.0,51.7661,51.7751,51.7123,51.7302,4025.0
2016-05-16 11:10:00,57.66,57.69,57.66,57.69,2724.0,51.7302,51.7571,51.7302,51.7571,2724.0
2016-05-16 11:15:00,57.7,57.7,57.64,57.65,3959.0,51.7661,51.7661,51.7123,51.7212,3959.0
2016-05-16 11:20:00,57.64,57.73,57.64,57.69,2982.0,51.7123,51.793,51.7123,51.7571,2982.0
2016-05-16 11:25:00,57.71,57.74,57.71,57.74,2790.0,51.7751,51.802,51.7751,51.802,2790.0
2016-05-16 11:30:00,57.73,57.83,57.73,57.83,2600.0,51.793,51.8827,51.793,51.8827,2600.0
2016-05-16 11:35:00,57.84,57.85,57.83,57.85,3300.0,51.8917,51.9007,51.8827,51.9007,3300.0
2016-05-16 11:40:00,57.86,57.9,57.84,57.84,3020.0,51.9096,51.9455,51.8917,51.8917,3020.0
2016-05-16 11:45:00,57.86,57.9,57.86,57.9,1600.0,51.9096,51.9455,51.9096,51.9455,1600.0
2016-05-16 11:50:00,57.9,57.91,57.88,57.88,2000.0,51.9455,51.9545,51.9276,51.9276,2000.0
2016-05-16 11:55:00,57.88,57.92,57.87,57.92,4400.0,51.9276,51.9635,51.9186,51.9635,4400.0
2016-05-16 12:00:00,57.91,57.91,57.86,57.9,2424.0,51.9545,51.9545,51.9096,51.9455,2424.0
2016-05-16 12:05:00,57.9,57.92,57.9,57.91,3239.0,51.9455,51.9635,51.9455,51.9545,3239.0
2016-05-16 12:10:00,57.9,57.92,57.88,57.92,1600.0,51.9455,51.9635,51.9276,51.9635,1600.0
2016-05-16 12:15:00,57.9,57.91,57.86,57.87,2303.0,51.9455,51.9545,51.9096,51.9186,2303.0
2016-05-16 12:20:00,57.88,57.92,57.84,57.84,1405.0,51.9276,51.9635,51.8917,51.8917,1405.0
2016-05-16 12:25:00,57.83,57.85,57.81,57.82,575.0,51.8827,51.9007,51.8648,51.8737,575.0
2016-05-16 12:30:00,57.79,57.87,57.79,57.86,2675.0,51.8468,51.9186,51.8468,51.9096,2675.0
2016-05-16 12:35:00,57.85,57.87,57.84,57.85,2966.0,51.9007,51.9186,51.8917,51.9007,2966.0
2016-05-16 12:40:00,57.84,57.88,57.83,57.88,2609.0,51.8917,51.9276,51.8827,51.9276,2609.0
2016-05-16 12:45:00,57.9,57.9,57.87,57.89,2502.0,51.9455,51.9455,51.9186,51.9365,2502.0
2016-05-16 12:50:00,57.89,57.93,57.89,57.93,1014.0,51.9365,51.9724,51.9365,51.9724,1014.0
2016-05-16 12:55:00,57.91,57.94,57.9,57.93,3977.0,51.9545,51.9814,51.9455,51.9724,3977.0
2016-05-16 13:00:00,57.93,57.95,57.93,57.94,2529.0,51.9724,51.9904,51.9724,51.9814,2529.0
2016-05-16 13:05:00,57.94,57.95,57.93,57.93,2977.0,51.9814,51.9904,51.9724,51.9724,2977.0
2016-05-16 13:10:00,57.94,57.98,57.94,57.97,2500.0,51.9814,52.0173,51.9814,52.0083,2500.0
2016-05-16 13:15:00,57.96,57.96,57.96,57.96,200.0,51.9993,51.9993,51.9993,51.9993,200.0
2016-05-16 13:20:00,57.97,58.0,57.97,57.98,4371.0,52.0083,52.0352,52.0083,52.0173,4371.0
2016-05-16 13:25:00,57.98,58.03,57.98,58.03,7548.0,52.0173,52.0621,52.0173,52.0621,7548.0
2016-05-16 13:30:00,58.04,58.04,57.98,57.99,3481.0,52.0711,52.0711,52.0173,52.0263,3481.0
2016-05-16 13:35:00,57.98,57.98,57.96,57.96,1100.0,52.0173,52.0173,51.9993,51.9993,1100.0
2016-05-16 13:40:00,57.96,57.96,57.92,57.94,2278.0,51.9993,51.9993,51.9635,51.9814,2278.0
2016-05-16 13:45:00,57.94,57.94,57.91,57.94,2382.0,51.9814,51.9814,51.9545,51.9814,2382.0
2016-05-16 13:50:00,57.96,57.96,57.9,57.92,2800.0,51.9993,51.9993,51.9455,51.9635,2800.0
2016-05-16 13:55:00,57.91,57.91,57.86,57.87,5185.0,51.9545,51.9545,51.9096,51.9186,5185.0
2016-05-16 14:00:00,57.87,57.92,57.86,57.9,9903.0,51.9186,51.9635,51.9096,51.9455,9903.0
2016-05-16 14:05:00,57.9,57.93,57.9,57.9,4725.0,51.9455,51.9724,51.9455,51.9455,4725.0
2016-05-16 14:10:00,57.9,57.95,57.9,57.95,1995.0,51.9455,51.9904,51.9455,51.9904,1995.0
2016-05-16 14:15:00,57.95,57.96,57.93,57.95,5298.0,51.9904,51.9993,51.9724,51.9904,5298.0
2016-05-16 14:20:00,57.95,57.96,57.95,57.95,932.0,51.9904,51.9993,51.9904,51.9904,932.0
2016-05-16 14:25:00,57.96,57.96,57.91,57.92,7120.0,51.9993,51.9993,51.9545,51.9635,7120.0
2016-05-16 14:30:00,57.92,58.03,57.91,58.03,21471.0,51.9635,52.0621,51.9545,52.0621,21471.0
2016-05-16 14:35:00,58.04,58.13,58.03,58.1,17243.0,52.0711,52.1519,52.0621,52.125,17243.0
2016-05-16 14:40:00,58.11,58.14,58.09,58.12,9613.0,52.1339,52.1608,52.116,52.1429,9613.0
2016-05-16 14:45:00,58.11,58.2,58.11,58.18,14129.0,52.1339,52.2147,52.1339,52.1967,14129.0
2016-05-16 14:50:00,58.19,58.19,58.15,58.17,5493.0,52.2057,52.2057,52.1698,52.1878,5493.0
2016-05-16 14:55:00,58.18,58.27,58.17,58.22,22369.0,52.1967,52.2775,52.1878,52.2326,22369.0
2016-05-16 15:00:00,58.2,58.26,58.2,58.26,5595.0,52.2147,52.2685,52.2147,52.2685,5595.0
2016-05-16 15:05:00,58.26,58.31,58.26,58.3,8070.0,52.2685,52.3134,52.2685,52.3044,8070.0
2016-05-16 15:10:00,58.31,58.31,58.24,58.24,5400.0,52.3134,52.3134,52.2506,52.2506,5400.0
2016-05-16 15:15:00,58.23,58.26,58.22,58.25,4721.0,52.2416,52.2685,52.2326,52.2595,4721.0
2016-05-16 15:20:00,58.26,58.33,58.25,58.32,9400.0,52.2685,52.3313,52.2595,52.3223,9400.0
2016-05-16 15:25:00,58.31,58.32,58.25,58.26,11252.0,52.3134,52.3223,52.2595,52.2685,11252.0
2016-05-16 15:30:00,58.26,58.26,58.18,58.18,8322.0,52.2685,52.2685,52.1967,52.1967,8322.0
2016-05-16 15:35:00,58.19,58.23,58.18,58.22,14282.0,52.2057,52.2416,52.1967,52.2326,14282.0
2016-05-16 15:40:00,58.21,58.22,58.2,58.22,15096.0,52.2236,52.2326,52.2147,52.2326,15096.0
2016-05-16 15:45:00,58.21,58.21,58.14,58.17,21182.0,52.2236,52.2236,52.1608,52.1878,21182.0
2016-05-16 15:50:00,58.17,58.17,58.08,58.09,20088.0,52.1878,52.1878,52.107,52.116,20088.0
2016-05-16 15:55:00,58.09,58.15,58.07,58.09,42998.0,52.116,52.1698,52.098,52.116,42998.0
2016-05-17 09:30:00,57.91,57.94,57.76,57.94,6924.0,52.2268,52.2539,52.0916,52.2539,6924.0
2016-05-17 09:35:00,58.0,58.01,57.82,57.82,3322.0,52.308,52.317,52.1457,52.1457,3322.0
2016-05-17 09:40:00,57.81,57.88,57.73,57.8,3387.0,52.1366,52.1998,52.0645,52.1276,3387.0
2016-05-17 09:45:00,57.73,57.82,57.73,57.79,6300.0,52.0645,52.1457,52.0645,52.1186,6300.0
2016-05-17 09:50:00,57.78,57.81,57.77,57.81,4489.0,52.1096,52.1366,52.1006,52.1366,4489.0
2016-05-17 09:55:00,57.76,57.8,57.66,57.66,1797.0,52.0916,52.1276,52.0014,52.0014,1797.0
2016-05-17 10:00:00,57.66,57.7,57.63,57.63,10894.0,52.0014,52.0374,51.9743,51.9743,10894.0
2016-05-17 10:05:00,57.6,57.6,57.55,57.57,1805.0,51.9473,51.9473,51.9022,51.9202,1805.0
2016-05-17 10:10:00,57.57,57.58,57.47,57.47,9832.0,51.9202,51.9292,51.83,51.83,9832.0
2016-05-17 10:15:00,57.48,57.6,57.47,57.58,6646.0,51.839,51.9473,51.83,51.9292,6646.0
2016-05-17 10:20:00,57.6,57.65,57.59,57.61,1713.0,51.9473,51.9924,51.9382,51.9563,1713.0
2016-05-17 10:25:00,57.6,57.6,57.52,57.57,2057.0,51.9473,51.9473,51.8751,51.9202,2057.0
2016-05-17 10:30:00,57.55,57.58,57.55,57.58,1600.0,51.9022,51.9292,51.9022,51.9292,1600.0
2016-05-17 10:35:00,57.6,57.63,57.59,57.59,1500.0,51.9473,51.9743,51.9382,51.9382,1500.0
2016-05-17 10:40:00,57.6,57.61,57.58,57.58,1098.0,51.9473,51.9563,51.9292,51.9292,1098.0
2016-05-17 10:45:00,57.57,57.61,57.57,57.6,7864.0,51.9202,51.9563,51.9202,51.9473,7864.0
2016-05-17 10:50:00,57.6,57.61,57.53,57.54,4000.0,51.9473,51.9563,51.8841,51.8931,4000.0
2016-05-17 10:55:00,57.55,57.6,57.55,57.55,2022.0,51.9022,51.9473,51.9022,51.9022,2022.0
2016-05-17 11:00:00,57.57,57.6,57.53,57.53,3595.0,51.9202,51.9473,51.8841,51.8841,3595.0
2016-05-17 11:05:00,57.53,57.53,57.5,57.5,2200.0,51.8841,51.8841,51.8571,51.8571,2200.0
2016-05-17 11:10:00,57.51,57.51,57.49,57.49,1999.0,51.8661,51.8661,51.8481,51.8481,1999.0
2016-05-17 11:15:00,57.5,57.59,57.49,57.58,6223.0,51.8571,51.9382,51.8481,51.9292,6223.0
2016-05-17 11:20:00,57.58,57.58,57.56,57.57,2225.0,51.9292,51.9292,51.9112,51.9202,2225.0
2016-05-17 11:25:00,57.57,57.61,57.56,57.56,4085.0,51.9202,51.9563,51.9112,51.9112,4085.0
2016-05-17 11:30:00,57.55,57.59,57.55,57.57,2299.0,51.9022,51.9382,51.9022,51.9202,2299.0
2016-05-17 11:35:00,57.57,57.57,57.54,57.54,2100.0,51.9202,51.9202,51.8931,51.8931,2100.0
2016-05-17 11:40:00,57.55,57.56,57.5,57.5,2149.0,51.9022,51.9112,51.8571,51.8571,2149.0
2016-05-17 11:45:00,57.48,57.52,57.48,57.51,2501.0,51.839,51.8751,51.839,51.8661,2501.0
2016-05-17 11:50:00,57.55,57.55,57.53,57.55,2500.0,51.9022,51.9022,51.8841,51.9022,2500.0
2016-05-17 11:55:00,57.56,57.58,57.54,57.55,3914.0,51.9112,51.9292,51.8931,51.9022,3914.0
2016-05-17 12:00:00,57.55,57.55,57.51,57.51,2605.0,51.9022,51.9022,51.8661,51.8661,2605.0
2016-05-17 12:05:00,57.52,57.53,57.46,57.47,5409.0,51.8751,51.8841,51.821,51.83,5409.0
2016-05-17 12:10:00,57.46,57.48,57.46,57.48,600.0,51.821,51.839,51.821,51.839,600.0
2016-05-17 12:15:00,57.48,57.48,57.39,57.39,3290.0,51.839,51.839,51.7579,51.7579,3290.0
2016-05-17 12:20:00,57.39,57.43,57.38,57.4,3368.0,51.7579,51.7939,51.7488,51.7669,3368.0
2016-05-17 12:25:00,57.38,57.41,57.37,57.4,3305.0,51.7488,51.7759,51.7398,51.7669,3305.0
2016-05-17 12:30:00,57.39,57.39,57.35,57.39,1465.0,51.7579,51.7579,51.7218,51.7579,1465.0
2016-05-17 12:35:00,57.4,57.4,57.39,57.4,1495.0,51.7669,51.7669,51.7579,51.7669,1495.0
2016-05-17 12:40:00,57.41,57.43,57.39,57.39,4156.0,51.7759,51.7939,51.7579,51.7579,4156.0
2016-05-17 12:45:00,57.39,57.39,57.36,57.38,3891.0,51.7579,51.7579,51.7308,51.7488,3891.0
2016-05-17 12:50:00,57.36,57.37,57.35,57.35,2000.0,51.7308,51.7398,51.7218,51.7218,2000.0
2016-05-17 12:55:00,57.33,57.34,57.31,57.34,2000.0,51.7038,51.7128,51.6857,51.7128,2000.0
2016-05-17 13:00:00,57.34,57.38,57.34,57.36,4458.0,51.7128,51.7488,51.7128,51.7308,4458.0
2016-05-17 13:05:00,57.36,57.36,57.34,57.34,3005.0,51.7308,51.7308,51.7128,51.7128,3005.0
2016-05-17 13:10:00,57.35,57.35,57.29,57.29,6981.0,51.7218,51.7218,51.6677,51.6677,6981.0
2016-05-17 13:15:00,57.29,57.29,57.25,57.25,4561.0,51.6677,51.6677,51.6316,51.6316,4561.0
2016-05-17 13:20:00,57.25,57.26,57.21,57.22,5032.0,51.6316,51.6406,51.5955,51.6046,5032.0
2016-05-17 13:25:00,57.23,57.26,57.23,57.25,1654.0,51.6136,51.6406,51.6136,51.6316,1654.0
2016-05-17 13:30:00,57.26,57.28,57.25,57.26,5074.0,51.6406,51.6587,51.6316,51.6406,5074.0
2016-05-17 13:35:00,57.26,57.27,57.26,57.26,3313.0,51.6406,51.6496,51.6406,51.6406,3313.0
2016-05-17 13:40:00,57.26,57.27,57.24,57.24,2200.0,51.6406,51.6496,51.6226,51.6226,2200.0
2016-05-17 13:45:00,57.24,57.27,57.24,57.26,3132.0,51.6226,51.6496,51.6226,51.6406,3132.0
2016-05-17 13:50:00,57.25,57.3,57.25,57.26,16731.0,51.6316,51.6767,51.6316,51.6406,16731.0
2016-05-17 13:55:00,57.27,57.31,57.26,57.26,10884.0,51.6496,51.6857,51.6406,51.6406,10884.0
2016-05-17 14:00:00,57.26,57.33,57.24,57.33,11898.0,51.6406,51.7038,51.6226,51.7038,11898.0
2016-05-17 14:05:00,57.32,57.32,57.27,57.3,13834.0,51.6947,51.6947,51.6496,51.6767,13834.0
2016-05-17 14:10:00,57.3,57.31,57.23,57.24,19506.0,51.6767,51.6857,51.6136,51.6226,19506.0
2016-05-17 14:15:00,57.24,57.28,57.18,57.18,40646.0,51.6226,51.6587,51.5685,51.5685,40646.0
2016-05-17 14:20:00,57.17,57.17,57.09,57.1,9662.0,51.5595,51.5595,51.4873,51.4963,9662.0
2016-05-17 14:25:00,57.1,57.14,57.07,57.1,13895.0,51.4963,51.5324,51.4693,51.4963,13895.0
2016-05-17 14:30:00,57.1,57.17,57.1,57.17,8588.0,51.4963,51.5595,51.4963,51.5595,8588.0
2016-05-17 14:35:00,57.17,57.21,57.12,57.18,30651.0,51.5595,51.5955,51.5144,51.5685,30651.0
2016-05-17 14:40:00,57.19,57.22,57.15,57.22,9100.0,51.5775,51.6046,51.5414,51.6046,9100.0
2016-05-17 14:45:00,57.23,57.26,57.21,57.23,8089.0,51.6136,51.6406,51.5955,51.6136,8089.0
2016-05-17 14:50:00,57.21,57.21,57.11,57.11,5028.0,51.5955,51.5955,51.5053,51.5053,5028.0
2016-05-17 14:55:00,57.11,57.16,57.08,57.16,5618.0,51.5053,51.5504,51.4783,51.5504,5618.0
2016-05-17 15:00:00,57.16,57.2,57.15,57.16,6601.0,51.5504,51.5865,51.5414,51.5504,6601.0
2016-05-17 15:05:00,57.16,57.25,57.16,57.22,5683.0,51.5504,51.6316,51.5504,51.6046,5683.0
2016-05-17 15:10:00,57.22,57.25,57.19,57.19,7930.0,51.6046,51.6316,51.5775,51.5775,7930.0
2016-05-17 15:15:00,57.18,57.19,57.17,57.19,5341.0,51.5685,51.5775,51.5595,51.5775,5341.0
2016-05-17 15:20:00,57.17,57.19,57.13,57.15,11441.0,51.5595,51.5775,51.5234,51.5414,11441.0
2016-05-17 15:25:00,57.15,57.15,57.07,57.12,9193.0,51.5414,51.5414,51.4693,51.5144,9193.0
2016-05-17 15:30:00,57.11,57.15,57.11,57.15,9622.0,51.5053,51.5414,51.5053,51.5414,9622.0
2016-05-17 15:35:00,57.14,57.24,57.14,57.24,13245.0,51.5324,51.6226,51.5324,51.6226,13245.0
2016-05-17 15:40:00,57.26,57.27,57.18,57.19,11817.0,51.6406,51.6496,51.5685,51.5775,11817.0
2016-05-17 15:45:00,57.19,57.22,57.17,57.18,12977.0,51.5775,51.6046,51.5595,51.5685,12977.0
2016-05-17 15:50:00,57.18,57.19,57.16,57.18,15810.0,51.5685,51.5775,51.5504,51.5685,15810.0
2016-05-17 15:55:00,57.18,57.23,57.16,57.21,41903.0,51.5685,51.6136,51.5504,51.5955,41903.0
2016-05-18 09:30:00,57.25,57.3,57.09,57.16,4182.0,51.6316,51.6767,51.4873,51.5504,4182.0
2016-05-18 09:35:00,57.21,57.21,57.11,57.19,1900.0,51.5955,51.5955,51.5053,51.5775,1900.0
2016-05-18 09:40:00,57.2,57.27,57.14,57.15,6897.0,51.5865,51.6496,51.5324,51.5414,6897.0
2016-05-18 09:45:00,57.17,57.21,57.1,57.1,1100.0,51.5595,51.5955,51.4963,51.4963,1100.0
2016-05-18 09:50:00,57.1,57.27,57.05,57.06,9500.0,51.4963,51.6496,51.4512,51.4603,9500.0
2016-05-18 09:55:00,57.07,57.07,56.85,56.86,5974.0,51.4693,51.4693,51.2709,51.2799,5974.0
2016-05-18 10:00:00,56.88,56.89,56.85,56.89,3700.0,51.2979,51.3069,51.2709,51.3069,3700.0
2016-05-18 10:05:00,56.9,57.06,56.86,56.86,6636.0,51.316,51.4603,51.2799,51.2799,6636.0
2016-05-18 10:10:00,56.87,57.05,56.83,57.05,6013.0,51.2889,51.4512,51.2528,51.4512,6013.0
2016-05-18 10:15:00,57.04,57.04,56.9,56.98,6212.0,51.4422,51.4422,51.316,51.3881,6212.0
2016-05-18 10:20:00,57.0,57.01,56.86,56.88,14132.0,51.4061,51.4152,51.2799,51.2979,14132.0
2016-05-18 10:25:00,56.9,57.2,56.9,57.2,7400.0,51.316,51.5865,51.316,51.5865,7400.0
2016-05-18 10:30:00,57.13,57.22,57.13,57.15,23807.0,51.5234,51.6046,51.5234,51.5414,23807.0
2016-05-18 10:35:00,57.15,57.15,57.03,57.08,6713.0,51.5414,51.5414,51.4332,51.4783,6713.0
2016-05-18 10:40:00,57.06,57.06,57.02,57.02,354.0,51.4603,51.4603,51.4242,51.4242,354.0
2016-05-18 10:45:00,57.04,57.04,56.93,57.02,4117.0,51.4422,51.4422,51.343,51.4242,4117.0
2016-05-18 10:50:00,57.05,57.05,57.0,57.0,1300.0,51.4512,51.4512,51.4061,51.4061,1300.0
2016-05-18 10:55:00,57.0,57.05,57.0,57.05,600.0,51.4061,51.4512,51.4061,51.4512,600.0
2016-05-18 11:00:00,57.02,57.06,56.99,57.06,2900.0,51.4242,51.4603,51.3971,51.4603,2900.0
2016-05-18 11:05:00,57.05,57.07,57.04,57.07,1295.0,51.4512,51.4693,51.4422,51.4693,1295.0
2016-05-18 11:10:00,57.08,57.13,57.07,57.09,4146.0,51.4783,51.5234,51.4693,51.4873,4146.0
2016-05-18 11:15:00,57.1,57.3,57.08,57.3,15536.0,51.4963,51.6767,51.4783,51.6767,15536.0
2016-05-18 11:20:00,57.31,57.32,57.29,57.3,4073.0,51.6857,51.6947,51.6677,51.6767,4073.0
2016-05-18 11:25:00,57.32,57.37,57.3,57.37,2189.0,51.6947,51.7398,51.6767,51.7398,2189.0
2016-05-18 11:30:00,57.36,57.36,57.33,57.33,1600.0,51.7308,51.7308,51.7038,51.7038,1600.0
2016-05-18 11:35:00,57.33,57.37,57.33,57.34,2200.0,51.7038,51.7398,51.7038,51.7128,2200.0
2016-05-18 11:40:00,57.33,57.33,57.29,57.31,1900.0,51.7038,51.7038,51.6677,51.6857,1900.0
2016-05-18 11:45:00,57.32,57.33,57.32,57.33,900.0,51.6947,51.7038,51.6947,51.7038,900.0
2016-05-18 11:50:00,57.34,57.34,57.3,57.3,1600.0,51.7128,51.7128,51.6767,51.6767,1600.0
2016-05-18 11:55:00,57.3,57.35,57.3,57.3,2952.0,51.6767,51.7218,51.6767,51.6767,2952.0
2016-05-18 12:00:00,57.3,57.32,57.29,57.32,1647.0,51.6767,51.6947,51.6677,51.6947,1647.0
2016-05-18 12:05:00,57.33,57.33,57.29,57.32,2452.0,51.7038,51.7038,51.6677,51.6947,2452.0
2016-05-18 12:10:00,57.33,57.33,57.32,57.32,900.0,51.7038,51.7038,51.6947,51.6947,900.0
2016-05-18 12:15:00,57.32,57.33,57.31,57.32,1021.0,51.6947,51.7038,51.6857,51.6947,1021.0
2016-05-18 12:20:00,57.33,57.33,57.29,57.3,16926.0,51.7038,51.7038,51.6677,51.6767,16926.0
2016-05-18 12:25:00,57.3,57.31,57.28,57.29,6652.0,51.6767,51.6857,51.6587,51.6677,6652.0
2016-05-18 12:30:00,57.3,57.3,57.28,57.3,5243.0,51.6767,51.6767,51.6587,51.6767,5243.0
2016-05-18 12:35:00,57.29,57.29,57.28,57.29,2500.0,51.6677,51.6677,51.6587,51.6677,2500.0
2016-05-18 12:40:00,57.29,57.29,57.27,57.29,2174.0,51.6677,51.6677,51.6496,51.6677,2174.0
2016-05-18 12:45:00,57.28,57.29,57.24,57.26,1800.0,51.6587,51.6677,51.6226,51.6406,1800.0
2016-05-18 12:50:00,57.26,57.34,57.26,57.34,1200.0,51.6406,51.7128,51.6406,51.7128,1200.0
2016-05-18 12:55:00,57.37,57.44,57.37,57.44,800.0,51.7398,51.803,51.7398,51.803,800.0
2016-05-18 13:00:00,57.45,57.53,57.45,57.5,2100.0,51.812,51.8841,51.812,51.8571,2100.0
2016-05-18 13:05:00,57.52,57.52,57.46,57.46,2400.0,51.8751,51.8751,51.821,51.821,2400.0
2016-05-18 13:10:00,57.46,57.46,57.44,57.44,864.0,51.821,51.821,51.803,51.803,864.0
2016-05-18 13:15:00,57.46,57.49,57.46,57.49,1900.0,51.821,51.8481,51.821,51.8481,1900.0
2016-05-18 13:20:00,57.5,57.57,57.49,57.57,1800.0,51.8571,51.9202,51.8481,51.9202,1800.0
2016-05-18 13:25:00,57.56,57.61,57.53,57.54,7000.0,51.9112,51.9563,51.8841,51.8931,7000.0
2016-05-18 13:30:00,57.55,57.56,57.44,57.44,7974.0,51.9022,51.9112,51.803,51.803,7974.0
2016-05-18 13:35:00,57.44,57.46,57.41,57.41,1952.0,51.803,51.821,51.7759,51.7759,1952.0
2016-05-18 13:40:00,57.42,57.42,57.38,57.41,1108.0,51.7849,51.7849,51.7488,51.7759,1108.0
2016-05-18 13:45:00,57.42,57.42,57.38,57.38,4500.0,51.7849,51.7849,51.7488,51.7488,4500.0
2016-05-18 13:50:00,57.37,57.37,57.22,57.22,4185.0,51.7398,51.7398,51.6046,51.6046,4185.0
2016-05-18 13:55:00,57.23,57.27,57.22,57.27,3300.0,51.6136,51.6496,51.6046,51.6496,3300.0
2016-05-18 14:00:00,57.26,57.26,57.09,57.09,4079.0,51.6406,51.6406,51.4873,51.4873,4079.0
2016-05-18 14:05:00,57.08,57.09,56.94,56.99,14974.0,51.4783,51.4873,51.352,51.3971,14974.0
2016-05-18 14:10:00,57.0,57.01,56.97,56.98,2213.0,51.4061,51.4152,51.3791,51.3881,2213.0
2016-05-18 14:15:00,56.96,56.99,56.94,56.99,2514.0,51.3701,51.3971,51.352,51.3971,2514.0
2016-05-18 14:20:00,56.99,57.0,56.94,56.94,3859.0,51.3971,51.4061,51.352,51.352,3859.0
2016-05-18 14:25:00,56.92,56.92,56.86,56.88,4594.0,51.334,51.334,51.2799,51.2979,4594.0
2016-05-18 14:30:00,56.87,56.91,56.85,56.91,53809.0,51.2889,51.325,51.2709,51.325,53809.0
2016-05-18 14:35:00,56.93,56.99,56.9,56.9,5404.0,51.343,51.3971,51.316,51.316,5404.0
2016-05-18 14:40:00,56.91,57.04,56.9,56.99,3266.0,51.325,51.4422,51.316,51.3971,3266.0
2016-05-18 14:45:00,56.98,57.06,56.96,57.05,2000.0,51.3881,51.4603,51.3701,51.4512,2000.0
2016-05-18 14:50:00,57.09,57.11,57.07,57.07,4800.0,51.4873,51.5053,51.4693,51.4693,4800.0
2016-05-18 14:55:00,57.07,57.18,57.06,57.17,5502.0,51.4693,51.5685,51.4603,51.5595,5502.0
2016-05-18 15:00:00,57.18,57.21,57.14,57.16,9623.0,51.5685,51.5955,51.5324,51.5504,9623.0
2016-05-18 15:05:00,57.17,57.22,57.13,57.16,11114.0,51.5595,51.6046,51.5234,51.5504,11114.0
2016-05-18 15:10:00,57.15,57.15,57.05,57.07,3340.0,51.5414,51.5414,51.4512,51.4693,3340.0
2016-05-18 15:15:00,57.08,57.1,57.04,57.07,5438.0,51.4783,51.4963,51.4422,51.4693,5438.0
2016-05-18 15:20:00,57.07,57.08,56.94,56.96,12387.0,51.4693,51.4783,51.352,51.3701,12387.0
2016-05-18 15:25:00,56.95,56.98,56.88,56.88,11247.0,51.361,51.3881,51.2979,51.2979,11247.0
2016-05-18 15:30:00,56.89,56.98,56.89,56.98,9685.0,51.3069,51.3881,51.3069,51.3881,9685.0
2016-05-18 15:35:00,56.99,56.99,56.88,56.89,9145.0,51.3971,51.3971,51.2979,51.3069,9145.0
2016-05-18 15:40:00,56.88,56.99,56.87,56.95,22892.0,51.2979,51.3971,51.2889,51.361,22892.0
2016-05-18 15:45:00,56.94,57.0,56.93,56.95,26282.0,51.352,51.4061,51.343,51.361,26282.0
2016-05-18 15:50:00,56.95,56.96,56.88,56.91,20910.0,51.361,51.3701,51.2979,51.325,20910.0
2016-05-18 15:55:00,56.91,57.03,56.89,56.9,88884.0,51.325,51.4332,51.3069,51.316,88884.0
2016-05-19 09:30:00,56.71,56.71,56.71,56.71,7462.0,51.1446,51.1446,51.1446,51.1446,7462.0
2016-05-19 09:35:00,56.72,56.92,56.72,56.88,1600.0,51.1536,51.334,51.1536,51.2979,1600.0
2016-05-19 09:40:00,56.85,57.05,56.85,57.05,300.0,51.2709,51.4512,51.2709,51.4512,300.0
2016-05-19 09:45:00,57.0,57.07,56.93,56.94,4272.0,51.4061,51.4693,51.343,51.352,4272.0
2016-05-19 09:50:00,56.92,56.92,56.76,56.8,1613.0,51.334,51.334,51.1897,51.2258,1613.0
2016-05-19 09:55:00,56.83,56.84,56.77,56.79,3800.0,51.2528,51.2618,51.1987,51.2168,3800.0
2016-05-19 10:00:00,56.81,56.88,56.69,56.69,4385.0,51.2348,51.2979,51.1266,51.1266,4385.0
2016-05-19 10:05:00,56.69,56.7,56.61,56.67,1920.0,51.1266,51.1356,51.0544,51.1085,1920.0
2016-05-19 10:10:00,56.65,56.65,56.53,56.57,3187.0,51.0905,51.0905,50.9823,51.0183,3187.0
2016-05-19 10:15:00,56.55,56.59,56.52,56.52,6300.0,51.0003,51.0364,50.9732,50.9732,6300.0
2016-05-19 10:20:00,56.52,56.52,56.38,56.4,14417.0,50.9732,50.9732,50.847,50.865,14417.0
2016-05-19 10:25:00,56.4,56.42,56.32,56.4,25756.0,50.865,50.8831,50.7929,50.865,25756.0
2016-05-19 10:30:00,56.44,56.69,56.44,56.69,2700.0,50.9011,51.1266,50.9011,51.1266,2700.0
2016-05-19 10:35:00,56.67,56.67,56.57,56.57,4570.0,51.1085,51.1085,51.0183,51.0183,4570.0
2016-05-19 10:40:00,56.55,56.59,56.53,56.59,2200.0,51.0003,51.0364,50.9823,51.0364,2200.0
2016-05-19 10:45:00,56.58,56.58,56.47,56.5,3335.0,51.0274,51.0274,50.9282,50.9552,3335.0
2016-05-19 10:50:00,56.49,56.49,56.32,56.32,21489.0,50.9462,50.9462,50.7929,50.7929,21489.0
2016-05-19 10:55:00,56.32,56.43,56.3,56.3,31706.0,50.7929,50.8921,50.7748,50.7748,31706.0
2016-05-19 11:00:00,56.3,56.36,56.29,56.32,58340.0,50.7748,50.8289,50.7658,50.7929,58340.0
2016-05-19 11:05:00,56.31,56.32,56.28,56.32,5020.0,50.7839,50.7929,50.7568,50.7929,5020.0
2016-05-19 11:10:00,56.31,56.41,56.31,56.41,7888.0,50.7839,50.874,50.7839,50.874,7888.0
2016-05-19 11:15:00,56.48,56.62,56.48,56.62,2772.0,50.9372,51.0634,50.9372,51.0634,2772.0
2016-05-19 11:20:00,56.61,56.62,56.5,56.51,9729.0,51.0544,51.0634,50.9552,50.9642,9729.0
2016-05-19 11:25:00,56.54,56.55,56.47,56.5,4689.0,50.9913,51.0003,50.9282,50.9552,4689.0
2016-05-19 11:30:00,56.49,56.5,56.48,56.48,2145.0,50.9462,50.9552,50.9372,50.9372,2145.0
2016-05-19 11:35:00,56.47,56.48,56.4,56.47,4043.0,50.9282,50.9372,50.865,50.9282,4043.0
2016-05-19 11:40:00,56.49,56.49,56.42,56.46,3362.0,50.9462,50.9462,50.8831,50.9191,3362.0
2016-05-19 11:45:00,56.47,56.47,56.42,56.43,4744.0,50.9282,50.9282,50.8831,50.8921,4744.0
2016-05-19 11:50:00,56.43,56.46,56.4,56.44,5370.0,50.8921,50.9191,50.865,50.9011,5370.0
2016-05-19 11:55:00,56.44,56.51,56.44,56.51,3200.0,50.9011,50.9642,50.9011,50.9642,3200.0
2016-05-19 12:00:00,56.53,56.61,56.5,56.61,2618.0,50.9823,51.0544,50.9552,51.0544,2618.0
2016-05-19 12:05:00,56.61,56.61,56.5,56.5,4141.0,51.0544,51.0544,50.9552,50.9552,4141.0
2016-05-19 12:10:00,56.51,56.6,56.5,56.54,6200.0,50.9642,51.0454,50.9552,50.9913,6200.0
2016-05-19 12:15:00,56.54,56.58,56.49,56.5,4110.0,50.9913,51.0274,50.9462,50.9552,4110.0
2016-05-19 12:20:00,56.53,56.54,56.5,56.53,2313.0,50.9823,50.9913,50.9552,50.9823,2313.0
2016-05-19 12:25:00,56.53,56.53,56.47,56.5,1800.0,50.9823,50.9823,50.9282,50.9552,1800.0
2016-05-19 12:30:00,56.51,56.55,56.5,56.53,3900.0,50.9642,51.0003,50.9552,50.9823,3900.0
2016-05-19 12:35:00,56.53,56.54,56.5,56.5,3604.0,50.9823,50.9913,50.9552,50.9552,3604.0
2016-05-19 12:40:00,56.5,56.5,56.46,56.47,1300.0,50.9552,50.9552,50.9191,50.9282,1300.0
2016-05-19 12:45:00,56.47,56.48,56.45,56.47,1900.0,50.9282,50.9372,50.9101,50.9282,1900.0
2016-05-19 12:50:00,56.47,56.48,56.42,56.43,3000.0,50.9282,50.9372,50.8831,50.8921,3000.0
2016-05-19 12:55:00,56.45,56.5,56.45,56.46,4223.0,50.9101,50.9552,50.9101,50.9191,4223.0
2016-05-19 13:00:00,56.45,56.51,56.45,56.49,2800.0,50.9101,50.9642,50.9101,50.9462,2800.0
2016-05-19 13:05:00,56.49,56.51,56.48,56.51,3100.0,50.9462,50.9642,50.9372,50.9642,3100.0
2016-05-19 13:10:00,56.51,56.51,56.48,56.51,3406.0,50.9642,50.9642,50.9372,50.9642,3406.0
2016-05-19 13:15:00,56.5,56.5,56.47,56.49,1300.0,50.9552,50.9552,50.9282,50.9462,1300.0
2016-05-19 13:20:00,56.49,56.51,56.46,56.48,3000.0,50.9462,50.9642,50.9191,50.9372,3000.0
2016-05-19 13:25:00,56.48,56.52,56.48,56.51,1500.0,50.9372,50.9732,50.9372,50.9642,1500.0
2016-05-19 13:30:00,56.51,56.55,56.5,56.55,5122.0,50.9642,51.0003,50.9552,51.0003,5122.0
2016-05-19 13:35:00,56.57,56.58,56.55,56.55,2793.0,51.0183,51.0274,51.0003,51.0003,2793.0
2016-05-19 13:40:00,56.54,56.58,56.54,56.57,2423.0,50.9913,51.0274,50.9913,51.0183,2423.0
2016-05-19 13:45:00,56.57,56.58,56.49,56.53,9827.0,51.0183,51.0274,50.9462,50.9823,9827.0
2016-05-19 13:50:00,56.53,56.53,56.49,56.49,3600.0,50.9823,50.9823,50.9462,50.9462,3600.0
2016-05-19 13:55:00,56.48,56.52,56.47,56.52,6010.0,50.9372,50.9732,50.9282,50.9732,6010.0
2016-05-19 14:00:00,56.52,56.56,56.52,56.56,4573.0,50.9732,51.0093,50.9732,51.0093,4573.0
2016-05-19 14:05:00,56.55,56.62,56.53,56.61,3192.0,51.0003,51.0634,50.9823,51.0544,3192.0
2016-05-19 14:10:00,56.62,56.69,56.62,56.69,2800.0,51.0634,51.1266,51.0634,51.1266,2800.0
2016-05-19 14:15:00,56.69,56.7,56.67,56.7,4001.0,51.1266,51.1356,51.1085,51.1356,4001.0
2016-05-19 14:20:00,56.7,56.74,56.67,56.71,3500.0,51.1356,51.1717,51.1085,51.1446,3500.0
2016-05-19 14:25:00,56.7,56.75,56.7,56.73,2546.0,51.1356,51.1807,51.1356,51.1626,2546.0
2016-05-19 14:30:00,56.75,56.75,56.7,56.71,3942.0,51.1807,51.1807,51.1356,51.1446,3942.0
2016-05-19 14:35:00,56.71,56.73,56.68,56.69,4700.0,51.1446,51.1626,51.1175,51.1266,4700.0
2016-05-19 14:40:00,56.7,56.7,56.66,56.68,3100.0,51.1356,51.1356,51.0995,51.1175,3100.0
2016-05-19 14:45:00,56.68,56.71,56.67,56.68,3695.0,51.1175,51.1446,51.1085,51.1175,3695.0
2016-05-19 14:50:00,56.68,56.68,56.65,56.68,3639.0,51.1175,51.1175,51.0905,51.1175,3639.0
2016-05-19 14:55:00,56.7,56.71,56.68,56.68,2891.0,51.1356,51.1446,51.1175,51.1175,2891.0
2016-05-19 15:00:00,56.68,56.73,56.67,56.73,5200.0,51.1175,51.1626,51.1085,51.1626,5200.0
2016-05-19 15:05:00,56.73,56.78,56.73,56.77,3792.0,51.1626,51.2077,51.1626,51.1987,3792.0
2016-05-19 15:10:00,56.77,56.81,56.76,56.78,3706.0,51.1987,51.2348,51.1897,51.2077,3706.0
2016-05-19 15:15:00,56.78,56.81,56.75,56.81,4400.0,51.2077,51.2348,51.1807,51.2348,4400.0
2016-05-19 15:20:00,56.81,56.86,56.81,56.85,2993.0,51.2348,51.2799,51.2348,51.2709,2993.0
2016-05-19 15:25:00,56.87,56.89,56.85,56.85,3976.0,51.2889,51.3069,51.2709,51.2709,3976.0
2016-05-19 15:30:00,56.84,56.89,56.84,56.87,4200.0,51.2618,51.3069,51.2618,51.2889,4200.0
2016-05-19 15:35:00,56.86,56.91,56.86,56.91,5014.0,51.2799,51.325,51.2799,51.325,5014.0
2016-05-19 15:40:00,56.91,56.92,56.85,56.86,8114.0,51.325,51.334,51.2709,51.2799,8114.0
2016-05-19 15:45:00,56.86,56.91,56.85,56.9,8849.0,51.2799,51.325,51.2709,51.316,8849.0
2016-05-19 15:50:00,56.89,56.9,56.86,56.89,5290.0,51.3069,51.316,51.2799,51.3069,5290.0
2016-05-19 15:55:00,56.89,56.89,56.8,56.83,12324.0,51.3069,51.3069,51.2258,51.2528,12324.0
2016-05-20 09:30:00,56.9,57.24,56.85,57.24,16601.0,51.316,51.6226,51.2709,51.6226,16601.0
2016-05-20 09:35:00,57.15,57.25,57.13,57.19,4192.0,51.5414,51.6316,51.5234,51.5775,4192.0
2016-05-20 09:40:00,57.23,57.37,57.14,57.27,13596.0,51.6136,51.7398,51.5324,51.6496,13596.0
2016-05-20 09:45:00,57.27,57.44,57.26,57.39,4200.0,51.6496,51.803,51.6406,51.7579,4200.0
2016-05-20 09:50:00,57.4,57.44,57.38,57.41,2200.0,51.7669,51.803,51.7488,51.7759,2200.0
2016-05-20 09:55:00,57.42,57.48,57.41,57.46,3600.0,51.7849,51.839,51.7759,51.821,3600.0
2016-05-20 10:00:00,57.47,57.47,57.36,57.44,6703.0,51.83,51.83,51.7308,51.803,6703.0
2016-05-20 10:05:00,57.44,57.59,57.44,57.56,5410.0,51.803,51.9382,51.803,51.9112,5410.0
2016-05-20 10:10:00,57.57,57.61,57.56,57.56,6136.0,51.9202,51.9563,51.9112,51.9112,6136.0
2016-05-20 10:15:00,57.57,57.66,57.56,57.56,4206.0,51.9202,52.0014,51.9112,51.9112,4206.0
2016-05-20 10:20:00,57.52,57.59,57.52,57.57,4055.0,51.8751,51.9382,51.8751,51.9202,4055.0
2016-05-20 10:25:00,57.57,57.61,57.57,57.61,2125.0,51.9202,51.9563,51.9202,51.9563,2125.0
2016-05-20 10:30:00,57.6,57.63,57.58,57.61,2104.0,51.9473,51.9743,51.9292,51.9563,2104.0
2016-05-20 10:35:00,57.6,57.65,57.6,57.64,2900.0,51.9473,51.9924,51.9473,51.9833,2900.0
2016-05-20 10:40:00,57.64,57.66,57.64,57.66,2400.0,51.9833,52.0014,51.9833,52.0014,2400.0
2016-05-20 10:45:00,57.68,57.72,57.63,57.63,6477.0,52.0194,52.0555,51.9743,51.9743,6477.0
2016-05-20 10:50:00,57.66,57.66,57.58,57.58,2300.0,52.0014,52.0014,51.9292,51.9292,2300.0
2016-05-20 10:55:00,57.55,57.55,57.46,57.48,6000.0,51.9022,51.9022,51.821,51.839,6000.0
2016-05-20 11:00:00,57.5,57.51,57.4,57.42,5400.0,51.8571,51.8661,51.7669,51.7849,5400.0
2016-05-20 11:05:00,57.42,57.42,57.36,57.39,7205.0,51.7849,51.7849,51.7308,51.7579,7205.0
2016-05-20 11:10:00,57.39,57.5,57.38,57.5,3887.0,51.7579,51.8571,51.7488,51.8571,3887.0
2016-05-20 11:15:00,57.47,57.51,57.47,57.49,9106.0,51.83,51.8661,51.83,51.8481,9106.0
2016-05-20 11:20:00,57.49,57.5,57.43,57.43,4351.0,51.8481,51.8571,51.7939,51.7939,4351.0
2016-05-20 11:25:00,57.46,57.52,57.46,57.51,9539.0,51.821,51.8751,51.821,51.8661,9539.0
2016-05-20 11:30:00,57.51,57.55,57.49,57.54,3755.0,51.8661,51.9022,51.8481,51.8931,3755.0
2016-05-20 11:35:00,57.55,57.56,57.53,57.53,2722.0,51.9022,51.9112,51.8841,51.8841,2722.0
2016-05-20 11:40:00,57.55,57.55,57.49,57.5,9916.0,51.9022,51.9022,51.8481,51.8571,9916.0
2016-05-20 11:45:00,57.5,57.5,57.48,57.48,1200.0,51.8571,51.8571,51.839,51.839,1200.0
2016-05-20 11:50:00,57.48,57.48,57.39,57.39,5266.0,51.839,51.839,51.7579,51.7579,5266.0
2016-05-20 11:55:00,57.38,57.41,57.38,57.4,600.0,51.7488,51.7759,51.7488,51.7669,600.0
2016-05-20 12:00:00,57.43,57.43,57.34,57.36,4610.0,51.7939,51.7939,51.7128,51.7308,4610.0
2016-05-20 12:05:00,57.36,57.38,57.35,57.35,2400.0,51.7308,51.7488,51.7218,51.7218,2400.0
2016-05-20 12:10:00,57.35,57.37,57.32,57.33,5759.0,51.7218,51.7398,51.6947,51.7038,5759.0
2016-05-20 12:15:00,57.32,57.41,57.32,57.4,4607.0,51.6947,51.7759,51.6947,51.7669,4607.0
2016-05-20 12:20:00,57.4,57.41,57.39,57.4,1767.0,51.7669,51.7759,51.7579,51.7669,1767.0
2016-05-20 12:25:00,57.4,57.46,57.4,57.45,3400.0,51.7669,51.821,51.7669,51.812,3400.0
2016-05-20 12:30:00,57.44,57.44,57.42,57.42,1705.0,51.803,51.803,51.7849,51.7849,1705.0
2016-05-20 12:35:00,57.43,57.54,57.43,57.54,7948.0,51.7939,51.8931,51.7939,51.8931,7948.0
2016-05-20 12:40:00,57.53,57.57,57.53,57.56,3000.0,51.8841,51.9202,51.8841,51.9112,3000.0
2016-05-20 12:45:00,57.56,57.61,57.56,57.6,4805.0,51.9112,51.9563,51.9112,51.9473,4805.0
2016-05-20 12:50:00,57.6,57.62,57.59,57.62,1800.0,51.9473,51.9653,51.9382,51.9653,1800.0
2016-05-20 12:55:00,57.63,57.63,57.59,57.61,5803.0,51.9743,51.9743,51.9382,51.9563,5803.0
2016-05-20 13:00:00,57.61,57.64,57.6,57.62,6914.0,51.9563,51.9833,51.9473,51.9653,6914.0
2016-05-20 13:05:00,57.62,57.64,57.62,57.64,3090.0,51.9653,51.9833,51.9653,51.9833,3090.0
2016-05-20 13:10:00,57.64,57.65,57.62,57.65,3317.0,51.9833,51.9924,51.9653,51.9924,3317.0
2016-05-20 13:15:00,57.64,57.66,57.63,57.65,4759.0,51.9833,52.0014,51.9743,51.9924,4759.0
2016-05-20 13:20:00,57.65,57.67,57.63,57.63,2900.0,51.9924,52.0104,51.9743,51.9743,2900.0
2016-05-20 13:25:00,57.64,57.64,57.6,57.62,3239.0,51.9833,51.9833,51.9473,51.9653,3239.0
2016-05-20 13:30:00,57.62,57.62,57.58,57.61,15431.0,51.9653,51.9653,51.9292,51.9563,15431.0
2016-05-20 13:35:00,57.6,57.63,57.6,57.6,5593.0,51.9473,51.9743,51.9473,51.9473,5593.0
2016-05-20 13:40:00,57.59,57.62,57.58,57.61,3926.0,51.9382,51.9653,51.9292,51.9563,3926.0
2016-05-20 13:45:00,57.61,57.61,57.55,57.6,10128.0,51.9563,51.9563,51.9022,51.9473,10128.0
2016-05-20 13:50:00,57.62,57.62,57.59,57.6,5410.0,51.9653,51.9653,51.9382,51.9473,5410.0
2016-05-20 13:55:00,57.6,57.63,57.58,57.59,8898.0,51.9473,51.9743,51.9292,51.9382,8898.0
2016-05-20 14:00:00,57.59,57.63,57.59,57.62,8073.0,51.9382,51.9743,51.9382,51.9653,8073.0
2016-05-20 14:05:00,57.63,57.63,57.59,57.63,5603.0,51.9743,51.9743,51.9382,51.9743,5603.0
2016-05-20 14:10:00,57.63,57.63,57.6,57.62,5722.0,51.9743,51.9743,51.9473,51.9653,5722.0
2016-05-20 14:15:00,57.62,57.63,57.57,57.57,5457.0,51.9653,51.9743,51.9202,51.9202,5457.0
2016-05-20 14:20:00,57.58,57.65,57.58,57.65,5552.0,51.9292,51.9924,51.9292,51.9924,5552.0
2016-05-20 14:25:00,57.64,57.65,57.61,57.65,5200.0,51.9833,51.9924,51.9563,51.9924,5200.0
2016-05-20 14:30:00,57.65,57.68,57.65,57.67,4897.0,51.9924,52.0194,51.9924,52.0104,4897.0
2016-05-20 14:35:00,57.66,57.66,57.61,57.64,6162.0,52.0014,52.0014,51.9563,51.9833,6162.0
2016-05-20 14:40:00,57.63,57.63,57.62,57.62,2362.0,51.9743,51.9743,51.9653,51.9653,2362.0
2016-05-20 14:45:00,57.61,57.64,57.61,57.62,3896.0,51.9563,51.9833,51.9563,51.9653,3896.0
2016-05-20 14:50:00,57.62,57.68,57.62,57.65,7623.0,51.9653,52.0194,51.9653,51.9924,7623.0
2016-05-20 14:55:00,57.64,57.64,57.62,57.62,3500.0,51.9833,51.9833,51.9653,51.9653,3500.0
2016-05-20 15:00:00,57.62,57.63,57.58,57.59,12293.0,51.9653,51.9743,51.9292,51.9382,12293.0
2016-05-20 15:05:00,57.59,57.6,57.5,57.5,12318.0,51.9382,51.9473,51.8571,51.8571,12318.0
2016-05-20 15:10:00,57.49,57.62,57.48,57.59,10166.0,51.8481,51.9653,51.839,51.9382,10166.0
2016-05-20 15:15:00,57.59,57.62,57.59,57.62,7410.0,51.9382,51.9653,51.9382,51.9653,7410.0
2016-05-20 15:20:00,57.62,57.63,57.59,57.6,5698.0,51.9653,51.9743,51.9382,51.9473,5698.0
2016-05-20 15:25:00,57.61,57.64,57.59,57.59,9111.0,51.9563,51.9833,51.9382,51.9382,9111.0
2016-05-20 15:30:00,57.59,57.65,57.59,57.6,12438.0,51.9382,51.9924,51.9382,51.9473,12438.0
2016-05-20 15:35:00,57.6,57.62,57.59,57.61,10996.0,51.9473,51.9653,51.9382,51.9563,10996.0
2016-05-20 15:40:00,57.62,57.69,57.62,57.66,12116.0,51.9653,52.0284,51.9653,52.0014,12116.0
2016-05-20 15:45:00,57.66,57.67,57.62,57.62,17238.0,52.0014,52.0104,51.9653,51.9653,17238.0
2016-05-20 15:50:00,57.62,57.64,57.6,57.63,16533.0,51.9653,51.9833,51.9473,51.9743,16533.0
2016-05-20 15:55:00,57.63,57.69,57.6,57.63,57317.0,51.9743,52.0284,51.9473,51.9743,57317.0
2016-05-23 09:30:00,57.77,57.82,57.51,57.82,8788.0,52.1006,52.1457,51.8661,52.1457,8788.0
2016-05-23 09:35:00,57.83,57.85,57.76,57.79,3268.0,52.1547,52.1727,52.0916,52.1186,3268.0
2016-05-23 09:40:00,57.81,57.81,57.65,57.72,7500.0,52.1366,52.1366,51.9924,52.0555,7500.0
2016-05-23 09:45:00,57.72,57.84,57.69,57.76,5700.0,52.0555,52.1637,52.0284,52.0916,5700.0
2016-05-23 09:50:00,57.77,57.84,57.73,57.84,6500.0,52.1006,52.1637,52.0645,52.1637,6500.0
2016-05-23 09:55:00,57.83,57.89,57.73,57.87,3300.0,52.1547,52.2088,52.0645,52.1908,3300.0
2016-05-23 10:00:00,57.88,57.9,57.78,57.78,11300.0,52.1998,52.2178,52.1096,52.1096,11300.0
2016-05-23 10:05:00,57.77,57.79,57.72,57.77,4029.0,52.1006,52.1186,52.0555,52.1006,4029.0
2016-05-23 10:10:00,57.78,57.83,57.78,57.81,5451.0,52.1096,52.1547,52.1096,52.1366,5451.0
2016-05-23 10:15:00,57.81,57.83,57.75,57.82,3200.0,52.1366,52.1547,52.0825,52.1457,3200.0
2016-05-23 10:20:00,57.83,57.85,57.8,57.82,4900.0,52.1547,52.1727,52.1276,52.1457,4900.0
2016-05-23 10:25:00,57.82,57.83,57.76,57.77,5476.0,52.1457,52.1547,52.0916,52.1006,5476.0
2016-05-23 10:30:00,57.75,57.78,57.73,57.78,4000.0,52.0825,52.1096,52.0645,52.1096,4000.0
2016-05-23 10:35:00,57.77,57.77,57.67,57.67,2885.0,52.1006,52.1006,52.0104,52.0104,2885.0
2016-05-23 10:40:00,57.67,57.67,57.55,57.56,6124.0,52.0104,52.0104,51.9022,51.9112,6124.0
2016-05-23 10:45:00,57.57,57.57,57.51,57.53,13194.0,51.9202,51.9202,51.8661,51.8841,13194.0
2016-05-23 10:50:00,57.53,57.54,57.43,57.45,7973.0,51.8841,51.8931,51.7939,51.812,7973.0
2016-05-23 10:55:00,57.44,57.44,57.34,57.34,7200.0,51.803,51.803,51.7128,51.7128,7200.0
2016-05-23 11:00:00,57.33,57.38,57.33,57.33,13512.0,51.7038,51.7488,51.7038,51.7038,13512.0
2016-05-23 11:05:00,57.37,57.54,57.37,57.53,4594.0,51.7398,51.8931,51.7398,51.8841,4594.0
2016-05-23 11:10:00,57.54,57.57,57.54,57.57,1100.0,51.8931,51.9202,51.8931,51.9202,1100.0
2016-05-23 11:15:00,57.62,57.62,57.47,57.47,2200.0,51.9653,51.9653,51.83,51.83,2200.0
2016-05-23 11:20:00,57.45,57.45,57.42,57.43,1200.0,51.812,51.812,51.7849,51.7939,1200.0
2016-05-23 11:25:00,57.44,57.45,57.42,57.44,1965.0,51.803,51.812,51.7849,51.803,1965.0
2016-05-23 11:30:00,57.45,57.45,57.4,57.4,4057.0,51.812,51.812,51.7669,51.7669,4057.0
2016-05-23 11:35:00,57.36,57.37,57.36,57.37,2086.0,51.7308,51.7398,51.7308,51.7398,2086.0
2016-05-23 11:40:00,57.35,57.36,57.33,57.36,6287.0,51.7218,51.7308,51.7038,51.7308,6287.0
2016-05-23 11:45:00,57.37,57.43,57.37,57.43,2400.0,51.7398,51.7939,51.7398,51.7939,2400.0
2016-05-23 11:50:00,57.43,57.43,57.35,57.37,4600.0,51.7939,51.7939,51.7218,51.7398,4600.0
2016-05-23 11:55:00,57.36,57.41,57.36,57.4,2500.0,51.7308,51.7759,51.7308,51.7669,2500.0
2016-05-23 12:00:00,57.4,57.45,57.4,57.45,1130.0,51.7669,51.812,51.7669,51.812,1130.0
2016-05-23 12:05:00,57.46,57.5,57.46,57.5,2515.0,51.821,51.8571,51.821,51.8571,2515.0
2016-05-23 12:10:00,57.51,57.51,57.43,57.45,3311.0,51.8661,51.8661,51.7939,51.812,3311.0
2016-05-23 12:15:00,57.44,57.45,57.44,57.44,2993.0,51.803,51.812,51.803,51.803,2993.0
2016-05-23 12:20:00,57.44,57.5,57.43,57.5,23945.0,51.803,51.8571,51.7939,51.8571,23945.0
2016-05-23 12:25:00,57.51,57.54,57.51,57.53,1100.0,51.8661,51.8931,51.8661,51.8841,1100.0
2016-05-23 12:30:00,57.52,57.59,57.51,57.56,6014.0,51.8751,51.9382,51.8661,51.9112,6014.0
2016-05-23 12:35:00,57.56,57.56,57.5,57.5,2339.0,51.9112,51.9112,51.8571,51.8571,2339.0
2016-05-23 12:40:00,57.5,57.56,57.5,57.54,4904.0,51.8571,51.9112,51.8571,51.8931,4904.0
2016-05-23 12:45:00,57.52,57.52,57.5,57.51,1725.0,51.8751,51.8751,51.8571,51.8661,1725.0
2016-05-23 12:50:00,57.52,57.53,57.51,57.53,2300.0,51.8751,51.8841,51.8661,51.8841,2300.0
2016-05-23 12:55:00,57.54,57.54,57.51,57.54,2000.0,51.8931,51.8931,51.8661,51.8931,2000.0
2016-05-23 13:00:00,57.54,57.55,57.52,57.54,4758.0,51.8931,51.9022,51.8751,51.8931,4758.0
2016-05-23 13:05:00,57.54,57.55,57.53,57.53,2600.0,51.8931,51.9022,51.8841,51.8841,2600.0
2016-05-23 13:10:00,57.54,57.55,57.54,57.55,1425.0,51.8931,51.9022,51.8931,51.9022,1425.0
2016-05-23 13:15:00,57.55,57.56,57.5,57.5,7593.0,51.9022,51.9112,51.8571,51.8571,7593.0
2016-05-23 13:20:00,57.5,57.5,57.45,57.45,1200.0,51.8571,51.8571,51.812,51.812,1200.0
2016-05-23 13:25:00,57.45,57.45,57.42,57.42,1500.0,51.812,51.812,51.7849,51.7849,1500.0
2016-05-23 13:30:00,57.43,57.44,57.41,57.41,2021.0,51.7939,51.803,51.7759,51.7759,2021.0
2016-05-23 13:35:00,57.41,57.41,57.34,57.34,1700.0,51.7759,51.7759,51.7128,51.7128,1700.0
2016-05-23 13:40:00,57.36,57.37,57.32,57.33,2114.0,51.7308,51.7398,51.6947,51.7038,2114.0
2016-05-23 13:45:00,57.33,57.36,57.33,57.35,4800.0,51.7038,51.7308,51.7038,51.7218,4800.0
2016-05-23 13:50:00,57.35,57.35,57.32,57.35,2100.0,51.7218,51.7218,51.6947,51.7218,2100.0
2016-05-23 13:55:00,57.39,57.39,57.34,57.34,1800.0,51.7579,51.7579,51.7128,51.7128,1800.0
2016-05-23 14:00:00,57.34,57.4,57.34,57.4,2200.0,51.7128,51.7669,51.7128,51.7669,2200.0
2016-05-23 14:05:00,57.4,57.49,57.4,57.46,11196.0,51.7669,51.8481,51.7669,51.821,11196.0
2016-05-23 14:10:00,57.47,57.52,57.46,57.5,1463.0,51.83,51.8751,51.821,51.8571,1463.0
2016-05-23 14:15:00,57.51,57.56,57.51,57.54,4100.0,51.8661,51.9112,51.8661,51.8931,4100.0
2016-05-23 14:20:00,57.53,57.55,57.52,57.52,2596.0,51.8841,51.9022,51.8751,51.8751,2596.0
2016-05-23 14:25:00,57.51,57.55,57.48,57.53,5126.0,51.8661,51.9022,51.839,51.8841,5126.0
2016-05-23 14:30:00,57.54,57.54,57.52,57.52,1400.0,51.8931,51.8931,51.8751,51.8751,1400.0
2016-05-23 14:35:00,57.53,57.53,57.5,57.5,4700.0,51.8841,51.8841,51.8571,51.8571,4700.0
2016-05-23 14:40:00,57.51,57.54,57.5,57.51,3100.0,51.8661,51.8931,51.8571,51.8661,3100.0
2016-05-23 14:45:00,57.51,57.51,57.48,57.51,2600.0,51.8661,51.8661,51.839,51.8661,2600.0
2016-05-23 14:50:00,57.52,57.54,57.51,57.52,5057.0,51.8751,51.8931,51.8661,51.8751,5057.0
2016-05-23 14:55:00,57.52,57.53,57.5,57.51,5293.0,51.8751,51.8841,51.8571,51.8661,5293.0
2016-05-23 15:00:00,57.51,57.52,57.35,57.42,17845.0,51.8661,51.8751,51.7218,51.7849,17845.0
2016-05-23 15:05:00,57.42,57.48,57.42,57.48,4299.0,51.7849,51.839,51.7849,51.839,4299.0
2016-05-23 15:10:00,57.48,57.53,57.46,57.52,8655.0,51.839,51.8841,51.821,51.8751,8655.0
2016-05-23 15:15:00,57.53,57.55,57.5,57.53,7000.0,51.8841,51.9022,51.8571,51.8841,7000.0
2016-05-23 15:20:00,57.53,57.56,57.53,57.54,6200.0,51.8841,51.9112,51.8841,51.8931,6200.0
2016-05-23 15:25:00,57.53,57.55,57.53,57.54,4123.0,51.8841,51.9022,51.8841,51.8931,4123.0
2016-05-23 15:30:00,57.54,57.58,57.53,57.56,8174.0,51.8931,51.9292,51.8841,51.9112,8174.0
2016-05-23 15:35:00,57.57,57.57,57.53,57.54,6630.0,51.9202,51.9202,51.8841,51.8931,6630.0
2016-05-23 15:40:00,57.55,57.56,57.53,57.53,9661.0,51.9022,51.9112,51.8841,51.8841,9661.0
2016-05-23 15:45:00,57.53,57.55,57.5,57.51,12922.0,51.8841,51.9022,51.8571,51.8661,12922.0
2016-05-23 15:50:00,57.51,57.51,57.46,57.46,14215.0,51.8661,51.8661,51.821,51.821,14215.0
2016-05-23 15:55:00,57.47,57.47,57.38,57.42,51046.0,51.83,51.83,51.7488,51.7849,51046.0
2016-05-24 09:30:00,57.63,57.78,57.43,57.48,10144.0,51.9743,52.1096,51.7939,51.839,10144.0
2016-05-24 09:35:00,57.46,57.78,57.46,57.6,24227.0,51.821,52.1096,51.821,51.9473,24227.0
2016-05-24 09:40:00,57.59,57.88,57.59,57.88,18244.0,51.9382,52.1998,51.9382,52.1998,18244.0
2016-05-24 09:45:00,57.85,57.96,57.85,57.96,7174.0,52.1727,52.2719,52.1727,52.2719,7174.0
2016-05-24 09:50:00,58.0,58.09,57.99,58.07,4386.0,52.308,52.3892,52.299,52.3711,4386.0
2016-05-24 09:55:00,58.07,58.12,58.04,58.05,2354.0,52.3711,52.4162,52.3441,52.3531,2354.0
2016-05-24 10:00:00,58.13,58.26,58.1,58.16,4200.0,52.4252,52.5425,52.3982,52.4523,4200.0
2016-05-24 10:05:00,58.15,58.18,58.07,58.08,2400.0,52.4433,52.4703,52.3711,52.3802,2400.0
2016-05-24 10:10:00,58.06,58.07,57.99,57.99,1400.0,52.3621,52.3711,52.299,52.299,1400.0
2016-05-24 10:15:00,58.02,58.08,58.01,58.04,1550.0,52.326,52.3802,52.317,52.3441,1550.0
2016-05-24 10:20:00,58.05,58.1,58.04,58.1,1200.0,52.3531,52.3982,52.3441,52.3982,1200.0
2016-05-24 10:25:00,58.09,58.16,58.09,58.09,3273.0,52.3892,52.4523,52.3892,52.3892,3273.0
2016-05-24 10:30:00,58.09,58.12,58.09,58.11,5000.0,52.3892,52.4162,52.3892,52.4072,5000.0
2016-05-24 10:35:00,58.12,58.21,58.12,58.15,3402.0,52.4162,52.4974,52.4162,52.4433,3402.0
2016-05-24 10:40:00,58.15,58.15,58.11,58.11,500.0,52.4433,52.4433,52.4072,52.4072,500.0
2016-05-24 10:45:00,58.15,58.24,58.13,58.23,5596.0,52.4433,52.5245,52.4252,52.5154,5596.0
2016-05-24 10:50:00,58.25,58.25,58.22,58.23,942.0,52.5335,52.5335,52.5064,52.5154,942.0
2016-05-24 10:55:00,58.24,58.27,58.23,58.27,4117.0,52.5245,52.5515,52.5154,52.5515,4117.0
2016-05-24 11:00:00,58.27,58.29,58.23,58.23,3658.0,52.5515,52.5695,52.5154,52.5154,3658.0
2016-05-24 11:05:00,58.24,58.27,58.22,58.22,3945.0,52.5245,52.5515,52.5064,52.5064,3945.0
2016-05-24 11:10:00,58.2,58.21,58.13,58.13,1037.0,52.4884,52.4974,52.4252,52.4252,1037.0
2016-05-24 11:15:00,58.15,58.18,58.14,58.15,2927.0,52.4433,52.4703,52.4343,52.4433,2927.0
2016-05-24 11:20:00,58.14,58.18,58.14,58.17,2691.0,52.4343,52.4703,52.4343,52.4613,2691.0
2016-05-24 11:25:00,58.16,58.2,58.16,58.18,5795.0,52.4523,52.4884,52.4523,52.4703,5795.0
2016-05-24 11:30:00,58.18,58.2,58.17,58.18,4800.0,52.4703,52.4884,52.4613,52.4703,4800.0
2016-05-24 11:35:00,58.18,58.24,58.16,58.21,3600.0,52.4703,52.5245,52.4523,52.4974,3600.0
2016-05-24 11:40:00,58.22,58.24,58.18,58.18,3534.0,52.5064,52.5245,52.4703,52.4703,3534.0
2016-05-24 11:45:00,58.22,58.27,58.22,58.27,2100.0,52.5064,52.5515,52.5064,52.5515,2100.0
2016-05-24 11:50:00,58.25,58.26,58.25,58.25,800.0,52.5335,52.5425,52.5335,52.5335,800.0
2016-05-24 11:55:00,58.28,58.33,58.28,58.28,4899.0,52.5605,52.6056,52.5605,52.5605,4899.0
2016-05-24 12:00:00,58.26,58.26,58.22,58.22,1500.0,52.5425,52.5425,52.5064,52.5064,1500.0
2016-05-24 12:05:00,58.22,58.23,58.2,58.23,1200.0,52.5064,52.5154,52.4884,52.5154,1200.0
2016-05-24 12:10:00,58.24,58.25,58.22,58.22,1911.0,52.5245,52.5335,52.5064,52.5064,1911.0
2016-05-24 12:15:00,58.21,58.21,58.12,58.15,2278.0,52.4974,52.4974,52.4162,52.4433,2278.0
2016-05-24 12:20:00,58.16,58.16,58.13,58.14,672.0,52.4523,52.4523,52.4252,52.4343,672.0
2016-05-24 12:25:00,58.13,58.17,58.13,58.17,1669.0,52.4252,52.4613,52.4252,52.4613,1669.0
2016-05-24 12:30:00,58.16,58.19,58.13,58.14,4989.0,52.4523,52.4794,52.4252,52.4343,4989.0
2016-05-24 12:35:00,58.13,58.16,58.13,58.16,1400.0,52.4252,52.4523,52.4252,52.4523,1400.0
2016-05-24 12:40:00,58.17,58.18,58.16,58.17,1922.0,52.4613,52.4703,52.4523,52.4613,1922.0
2016-05-24 12:45:00,58.17,58.17,58.12,58.13,4252.0,52.4613,52.4613,52.4162,52.4252,4252.0
2016-05-24 12:50:00,58.13,58.15,58.1,58.14,8287.0,52.4252,52.4433,52.3982,52.4343,8287.0
2016-05-24 12:55:00,58.15,58.18,58.14,58.15,10736.0,52.4433,52.4703,52.4343,52.4433,10736.0
2016-05-24 13:00:00,58.17,58.18,58.13,58.13,3423.0,52.4613,52.4703,52.4252,52.4252,3423.0
2016-05-24 13:05:00,58.13,58.15,58.1,58.1,5120.0,52.4252,52.4433,52.3982,52.3982,5120.0
2016-05-24 13:10:00,58.11,58.15,58.11,58.14,3745.0,52.4072,52.4433,52.4072,52.4343,3745.0
2016-05-24 13:15:00,58.16,58.18,58.1,58.11,7307.0,52.4523,52.4703,52.3982,52.4072,7307.0
2016-05-24 13:20:00,58.11,58.15,58.11,58.15,4867.0,52.4072,52.4433,52.4072,52.4433,4867.0
2016-05-24 13:25:00,58.14,58.16,58.13,58.15,5096.0,52.4343,52.4523,52.4252,52.4433,5096.0
2016-05-24 13:30:00,58.16,58.18,58.15,58.15,2862.0,52.4523,52.4703,52.4433,52.4433,2862.0
2016-05-24 13:35:00,58.17,58.17,58.17,58.17,100.0,52.4613,52.4613,52.4613,52.4613,100.0
2016-05-24 13:40:00,58.18,58.18,58.09,58.09,12679.0,52.4703,52.4703,52.3892,52.3892,12679.0
2016-05-24 13:45:00,58.11,58.13,58.11,58.13,1300.0,52.4072,52.4252,52.4072,52.4252,1300.0
2016-05-24 13:50:00,58.12,58.12,58.09,58.11,5299.0,52.4162,52.4162,52.3892,52.4072,5299.0
2016-05-24 13:55:00,58.11,58.15,58.11,58.13,2029.0,52.4072,52.4433,52.4072,52.4252,2029.0
2016-05-24 14:00:00,58.14,58.18,58.12,58.18,5933.0,52.4343,52.4703,52.4162,52.4703,5933.0
2016-05-24 14:05:00,58.19,58.2,58.18,58.18,3700.0,52.4794,52.4884,52.4703,52.4703,3700.0
2016-05-24 14:10:00,58.19,58.25,58.19,58.24,4796.0,52.4794,52.5335,52.4794,52.5245,4796.0
2016-05-24 14:15:00,58.25,58.26,58.23,58.26,3502.0,52.5335,52.5425,52.5154,52.5425,3502.0
2016-05-24 14:20:00,58.25,58.29,58.24,58.28,6182.0,52.5335,52.5695,52.5245,52.5605,6182.0
2016-05-24 14:25:00,58.28,58.28,58.27,58.28,3110.0,52.5605,52.5605,52.5515,52.5605,3110.0
2016-05-24 14:30:00,58.28,58.3,58.25,58.25,8762.0,52.5605,52.5786,52.5335,52.5335,8762.0
2016-05-24 14:35:00,58.26,58.27,58.23,58.23,2000.0,52.5425,52.5515,52.5154,52.5154,2000.0
2016-05-24 14:40:00,58.24,58.27,58.22,58.23,4802.0,52.5245,52.5515,52.5064,52.5154,4802.0
2016-05-24 14:45:00,58.25,58.28,58.24,58.27,4825.0,52.5335,52.5605,52.5245,52.5515,4825.0
2016-05-24 14:50:00,58.27,58.3,58.25,58.26,2748.0,52.5515,52.5786,52.5335,52.5425,2748.0
2016-05-24 14:55:00,58.26,58.3,58.25,58.27,3318.0,52.5425,52.5786,52.5335,52.5515,3318.0
2016-05-24 15:00:00,58.28,58.32,58.27,58.3,3950.0,52.5605,52.5966,52.5515,52.5786,3950.0
2016-05-24 15:05:00,58.31,58.33,58.3,58.33,5391.0,52.5876,52.6056,52.5786,52.6056,5391.0
2016-05-24 15:10:00,58.34,58.35,58.25,58.25,10185.0,52.6146,52.6237,52.5335,52.5335,10185.0
2016-05-24 15:15:00,58.26,58.28,58.23,58.23,16825.0,52.5425,52.5605,52.5154,52.5154,16825.0
2016-05-24 15:20:00,58.24,58.3,58.23,58.29,6088.0,52.5245,52.5786,52.5154,52.5695,6088.0
2016-05-24 15:25:00,58.28,58.3,58.22,58.27,9206.0,52.5605,52.5786,52.5064,52.5515,9206.0
2016-05-24 15:30:00,58.27,58.28,58.22,58.22,5289.0,52.5515,52.5605,52.5064,52.5064,5289.0
2016-05-24 15:35:00,58.23,58.26,58.22,58.26,9218.0,52.5154,52.5425,52.5064,52.5425,9218.0
2016-05-24 15:40:00,58.27,58.31,58.19,58.19,17358.0,52.5515,52.5876,52.4794,52.4794,17358.0
2016-05-24 15:45:00,58.2,58.21,58.14,58.14,25579.0,52.4884,52.4974,52.4343,52.4343,25579.0
2016-05-24 15:50:00,58.14,58.21,58.14,58.17,21661.0,52.4343,52.4974,52.4343,52.4613,21661.0
2016-05-24 15:55:00,58.17,58.18,58.12,58.14,64326.0,52.4613,52.4703,52.4162,52.4343,64326.0
2016-05-25 09:30:00,58.39,58.39,58.23,58.27,8312.0,52.6597,52.6597,52.5154,52.5515,8312.0
2016-05-25 09:35:00,58.4,58.44,58.31,58.35,4634.0,52.6687,52.7048,52.5876,52.6237,4634.0
2016-05-25 09:40:00,58.44,58.53,58.41,58.41,8523.0,52.7048,52.786,52.6778,52.6778,8523.0
2016-05-25 09:45:00,58.38,58.39,58.24,58.35,5201.0,52.6507,52.6597,52.5245,52.6237,5201.0
2016-05-25 09:50:00,58.35,58.36,58.16,58.24,16664.0,52.6237,52.6327,52.4523,52.5245,16664.0
2016-05-25 09:55:00,58.23,58.27,58.22,58.23,2900.0,52.5154,52.5515,52.5064,52.5154,2900.0
2016-05-25 10:00:00,58.23,58.26,58.2,58.21,12079.0,52.5154,52.5425,52.4884,52.4974,12079.0
2016-05-25 10:05:00,58.22,58.22,58.14,58.14,6517.0,52.5064,52.5064,52.4343,52.4343,6517.0
2016-05-25 10:10:00,58.18,58.24,58.16,58.21,8900.0,52.4703,52.5245,52.4523,52.4974,8900.0
2016-05-25 10:15:00,58.22,58.25,58.19,58.2,13470.0,52.5064,52.5335,52.4794,52.4884,13470.0
2016-05-25 10:20:00,58.2,58.25,58.14,58.24,8804.0,52.4884,52.5335,52.4343,52.5245,8804.0
2016-05-25 10:25:00,58.24,58.24,58.15,58.19,6916.0,52.5245,52.5245,52.4433,52.4794,6916.0
2016-05-25 10:30:00,58.19,58.2,58.12,58.14,7494.0,52.4794,52.4884,52.4162,52.4343,7494.0
2016-05-25 10:35:00,58.13,58.21,58.11,58.21,9239.0,52.4252,52.4974,52.4072,52.4974,9239.0
2016-05-25 10:40:00,58.21,58.24,58.19,58.21,7905.0,52.4974,52.5245,52.4794,52.4974,7905.0
2016-05-25 10:45:00,58.18,58.22,58.15,58.15,15389.0,52.4703,52.5064,52.4433,52.4433,15389.0
2016-05-25 10:50:00,58.13,58.2,58.13,58.14,5211.0,52.4252,52.4884,52.4252,52.4343,5211.0
2016-05-25 10:55:00,58.13,58.13,58.1,58.1,4068.0,52.4252,52.4252,52.3982,52.3982,4068.0
2016-05-25 11:00:00,58.11,58.16,58.11,58.14,5580.0,52.4072,52.4523,52.4072,52.4343,5580.0
2016-05-25 11:05:00,58.15,58.15,58.1,58.11,5400.0,52.4433,52.4433,52.3982,52.4072,5400.0
2016-05-25 11:10:00,58.12,58.13,58.12,58.12,2700.0,52.4162,52.4252,52.4162,52.4162,2700.0
2016-05-25 11:15:00,58.11,58.15,58.1,58.15,7491.0,52.4072,52.4433,52.3982,52.4433,7491.0
2016-05-25 11:20:00,58.14,58.15,58.09,58.09,3500.0,52.4343,52.4433,52.3892,52.3892,3500.0
2016-05-25 11:25:00,58.1,58.11,58.07,58.08,4600.0,52.3982,52.4072,52.3711,52.3802,4600.0
2016-05-25 11:30:00,58.08,58.08,58.06,58.07,1902.0,52.3802,52.3802,52.3621,52.3711,1902.0
2016-05-25 11:35:00,58.07,58.08,58.07,58.08,1996.0,52.3711,52.3802,52.3711,52.3802,1996.0
2016-05-25 11:40:00,58.08,58.13,58.08,58.12,7576.0,52.3802,52.4252,52.3802,52.4162,7576.0
2016-05-25 11:45:00,58.11,58.13,58.1,58.13,3500.0,52.4072,52.4252,52.3982,52.4252,3500.0
2016-05-25 11:50:00,58.13,58.16,58.13,58.14,5333.0,52.4252,52.4523,52.4252,52.4343,5333.0
2016-05-25 11:55:00,58.14,58.16,58.1,58.13,9805.0,52.4343,52.4523,52.3982,52.4252,9805.0
2016-05-25 12:00:00,58.13,58.14,58.12,58.14,600.0,52.4252,52.4343,52.4162,52.4343,600.0
2016-05-25 12:05:00,58.13,58.14,58.09,58.11,8303.0,52.4252,52.4343,52.3892,52.4072,8303.0
2016-05-25 12:10:00,58.11,58.15,58.11,58.13,3300.0,52.4072,52.4433,52.4072,52.4252,3300.0
2016-05-25 12:15:00,58.14,58.16,58.11,58.12,6403.0,52.4343,52.4523,52.4072,52.4162,6403.0
2016-05-25 12:20:00,58.12,58.18,58.11,58.13,4811.0,52.4162,52.4703,52.4072,52.4252,4811.0
2016-05-25 12:25:00,58.11,58.16,58.11,58.14,2000.0,52.4072,52.4523,52.4072,52.4343,2000.0
2016-05-25 12:30:00,58.15,58.15,58.11,58.12,4803.0,52.4433,52.4433,52.4072,52.4162,4803.0
2016-05-25 12:35:00,58.13,58.15,58.08,58.08,1801.0,52.4252,52.4433,52.3802,52.3802,1801.0
2016-05-25 12:40:00,58.08,58.1,58.08,58.09,2263.0,52.3802,52.3982,52.3802,52.3892,2263.0
2016-05-25 12:45:00,58.09,58.12,58.09,58.1,1600.0,52.3892,52.4162,52.3892,52.3982,1600.0
2016-05-25 12:50:00,58.1,58.12,58.08,58.1,4368.0,52.3982,52.4162,52.3802,52.3982,4368.0
2016-05-25 12:55:00,58.1,58.1,58.06,58.07,3208.0,52.3982,52.3982,52.3621,52.3711,3208.0
2016-05-25 13:00:00,58.07,58.11,58.06,58.09,6502.0,52.3711,52.4072,52.3621,52.3892,6502.0
2016-05-25 13:05:00,58.08,58.13,58.08,58.1,4298.0,52.3802,52.4252,52.3802,52.3982,4298.0
2016-05-25 13:10:00,58.09,58.1,58.09,58.09,4105.0,52.3892,52.3982,52.3892,52.3892,4105.0
2016-05-25 13:15:00,58.09,58.12,58.09,58.12,4170.0,52.3892,52.4162,52.3892,52.4162,4170.0
2016-05-25 13:20:00,58.11,58.16,58.09,58.16,3906.0,52.4072,52.4523,52.3892,52.4523,3906.0
2016-05-25 13:25:00,58.17,58.17,58.11,58.11,3900.0,52.4613,52.4613,52.4072,52.4072,3900.0
2016-05-25 13:30:00,58.12,58.14,58.11,58.13,2101.0,52.4162,52.4343,52.4072,52.4252,2101.0
2016-05-25 13:35:00,58.14,58.14,58.09,58.1,5986.0,52.4343,52.4343,52.3892,52.3982,5986.0
2016-05-25 13:40:00,58.1,58.13,58.1,58.12,2100.0,52.3982,52.4252,52.3982,52.4162,2100.0
2016-05-25 13:45:00,58.13,58.13,58.08,58.08,5096.0,52.4252,52.4252,52.3802,52.3802,5096.0
2016-05-25 13:50:00,58.09,58.09,58.07,58.07,5000.0,52.3892,52.3892,52.3711,52.3711,5000.0
2016-05-25 13:55:00,58.06,58.06,58.03,58.03,14901.0,52.3621,52.3621,52.3351,52.3351,14901.0
2016-05-25 14:00:00,58.03,58.04,57.99,58.0,7640.0,52.3351,52.3441,52.299,52.308,7640.0
2016-05-25 14:05:00,58.0,58.02,58.0,58.01,3342.0,52.308,52.326,52.308,52.317,3342.0
2016-05-25 14:10:00,58.01,58.01,57.96,57.98,8600.0,52.317,52.317,52.2719,52.29,8600.0
2016-05-25 14:15:00,57.98,58.02,57.98,57.99,7181.0,52.29,52.326,52.29,52.299,7181.0
2016-05-25 14:20:00,57.99,57.99,57.95,57.97,4622.0,52.299,52.299,52.2629,52.2809,4622.0
2016-05-25 14:25:00,57.96,57.97,57.95,57.96,6400.0,52.2719,52.2809,52.2629,52.2719,6400.0
2016-05-25 14:30:00,57.96,57.97,57.95,57.96,11861.0,52.2719,52.2809,52.2629,52.2719,11861.0
2016-05-25 14:35:00,57.96,57.96,57.91,57.92,10948.0,52.2719,52.2719,52.2268,52.2359,10948.0
2016-05-25 14:40:00,57.92,57.92,57.89,57.9,5503.0,52.2359,52.2359,52.2088,52.2178,5503.0
2016-05-25 14:45:00,57.91,57.91,57.87,57.87,9129.0,52.2268,52.2268,52.1908,52.1908,9129.0
2016-05-25 14:50:00,57.86,57.9,57.85,57.9,4498.0,52.1817,52.2178,52.1727,52.2178,4498.0
2016-05-25 14:55:00,57.9,57.91,57.83,57.84,11543.0,52.2178,52.2268,52.1547,52.1637,11543.0
2016-05-25 15:00:00,57.84,57.84,57.75,57.78,21704.0,52.1637,52.1637,52.0825,52.1096,21704.0
2016-05-25 15:05:00,57.78,57.82,57.78,57.8,10485.0,52.1096,52.1457,52.1096,52.1276,10485.0
2016-05-25 15:10:00,57.81,57.82,57.79,57.8,7834.0,52.1366,52.1457,52.1186,52.1276,7834.0
2016-05-25 15:15:00,57.81,57.83,57.79,57.83,23115.0,52.1366,52.1547,52.1186,52.1547,23115.0
2016-05-25 15:20:00,57.83,57.83,57.79,57.8,18385.0,52.1547,52.1547,52.1186,52.1276,18385.0
2016-05-25 15:25:00,57.79,57.82,57.78,57.82,32381.0,52.1186,52.1457,52.1096,52.1457,32381.0
2016-05-25 15:30:00,57.82,57.82,57.77,57.8,34472.0,52.1457,52.1457,52.1006,52.1276,34472.0
2016-05-25 15:35:00,57.8,57.81,57.77,57.78,23138.0,52.1276,52.1366,52.1006,52.1096,23138.0
2016-05-25 15:40:00,57.79,57.79,57.78,57.78,26562.0,52.1186,52.1186,52.1096,52.1096,26562.0
2016-05-25 15:45:00,57.78,57.79,57.74,57.78,32401.0,52.1096,52.1186,52.0735,52.1096,32401.0
2016-05-25 15:50:00,57.78,57.79,57.75,57.75,38290.0,52.1096,52.1186,52.0825,52.0825,38290.0
2016-05-25 15:55:00,57.75,57.79,57.72,57.73,90356.0,52.0825,52.1186,52.0555,52.0645,90356.0
2016-05-26 09:30:00,57.72,57.72,57.61,57.66,4030.0,52.0555,52.0555,51.9563,52.0014,4030.0
2016-05-26 09:35:00,57.86,57.93,57.76,57.86,9428.0,52.1817,52.2449,52.0916,52.1817,9428.0
2016-05-26 09:40:00,57.88,58.02,57.84,58.02,4937.0,52.1998,52.326,52.1637,52.326,4937.0
2016-05-26 09:45:00,58.09,58.1,57.94,58.0,5886.0,52.3892,52.3982,52.2539,52.308,5886.0
2016-05-26 09:50:00,58.0,58.05,57.99,58.02,11232.0,52.308,52.3531,52.299,52.326,11232.0
2016-05-26 09:55:00,58.05,58.2,58.04,58.2,4670.0,52.3531,52.4884,52.3441,52.4884,4670.0
2016-05-26 10:00:00,58.2,58.22,58.17,58.19,3800.0,52.4884,52.5064,52.4613,52.4794,3800.0
2016-05-26 10:05:00,58.2,58.24,58.17,58.17,6032.0,52.4884,52.5245,52.4613,52.4613,6032.0
2016-05-26 10:10:00,58.17,58.19,58.11,58.11,4074.0,52.4613,52.4794,52.4072,52.4072,4074.0
2016-05-26 10:15:00,58.11,58.15,58.04,58.07,10106.0,52.4072,52.4433,52.3441,52.3711,10106.0
2016-05-26 10:20:00,58.05,58.1,58.04,58.06,6402.0,52.3531,52.3982,52.3441,52.3621,6402.0
2016-05-26 10:25:00,58.06,58.1,58.0,58.02,13751.0,52.3621,52.3982,52.308,52.326,13751.0
2016-05-26 10:30:00,58.03,58.22,58.0,58.22,9597.0,52.3351,52.5064,52.308,52.5064,9597.0
2016-05-26 10:35:00,58.23,58.38,58.23,58.38,6006.0,52.5154,52.6507,52.5154,52.6507,6006.0
2016-05-26 10:40:00,58.38,58.38,58.27,58.32,8735.0,52.6507,52.6507,52.5515,52.5966,8735.0
2016-05-26 10:45:00,58.32,58.33,58.29,58.32,4500.0,52.5966,52.6056,52.5695,52.5966,4500.0
2016-05-26 10:50:00,58.3,58.36,58.28,58.32,11168.0,52.5786,52.6327,52.5605,52.5966,11168.0
2016-05-26 10:55:00,58.33,58.34,58.29,58.29,3754.0,52.6056,52.6146,52.5695,52.5695,3754.0
2016-05-26 11:00:00,58.29,58.3,58.24,58.25,5696.0,52.5695,52.5786,52.5245,52.5335,5696.0
2016-05-26 11:05:00,58.26,58.27,58.25,58.27,1000.0,52.5425,52.5515,52.5335,52.5515,1000.0
2016-05-26 11:10:00,58.28,58.33,58.26,58.33,3020.0,52.5605,52.6056,52.5425,52.6056,3020.0
2016-05-26 11:15:00,58.33,58.34,58.24,58.24,3344.0,52.6056,52.6146,52.5245,52.5245,3344.0
2016-05-26 11:20:00,58.24,58.27,58.19,58.2,2200.0,52.5245,52.5515,52.4794,52.4884,2200.0
2016-05-26 11:25:00,58.18,58.18,58.13,58.17,2809.0,52.4703,52.4703,52.4252,52.4613,2809.0
2016-05-26 11:30:00,58.15,58.19,58.15,58.19,400.0,52.4433,52.4794,52.4433,52.4794,400.0
2016-05-26 11:35:00,58.19,58.31,58.19,58.29,3438.0,52.4794,52.5876,52.4794,52.5695,3438.0
2016-05-26 11:40:00,58.3,58.3,58.22,58.23,3067.0,52.5786,52.5786,52.5064,52.5154,3067.0
2016-05-26 11:45:00,58.23,58.25,58.2,58.24,2808.0,52.5154,52.5335,52.4884,52.5245,2808.0
2016-05-26 11:50:00,58.26,58.28,58.26,58.26,1242.0,52.5425,52.5605,52.5425,52.5425,1242.0
2016-05-26 11:55:00,58.27,58.31,58.26,58.3,1000.0,52.5515,52.5876,52.5425,52.5786,1000.0
2016-05-26 12:00:00,58.29,58.29,58.24,58.27,5800.0,52.5695,52.5695,52.5245,52.5515,5800.0
2016-05-26 12:05:00,58.28,58.3,58.17,58.18,5598.0,52.5605,52.5786,52.4613,52.4703,5598.0
2016-05-26 12:10:00,58.17,58.17,58.09,58.1,2888.0,52.4613,52.4613,52.3892,52.3982,2888.0
2016-05-26 12:15:00,58.1,58.16,58.09,58.16,3070.0,52.3982,52.4523,52.3892,52.4523,3070.0
2016-05-26 12:20:00,58.18,58.25,58.17,58.22,3285.0,52.4703,52.5335,52.4613,52.5064,3285.0
2016-05-26 12:25:00,58.21,58.21,58.16,58.16,2662.0,52.4974,52.4974,52.4523,52.4523,2662.0
2016-05-26 12:30:00,58.16,58.16,58.11,58.12,1678.0,52.4523,52.4523,52.4072,52.4162,1678.0
2016-05-26 12:35:00,58.11,58.14,58.11,58.14,1824.0,52.4072,52.4343,52.4072,52.4343,1824.0
2016-05-26 12:40:00,58.13,58.13,58.06,58.09,4014.0,52.4252,52.4252,52.3621,52.3892,4014.0
2016-05-26 12:45:00,58.1,58.1,58.07,58.1,2900.0,52.3982,52.3982,52.3711,52.3982,2900.0
2016-05-26 12:50:00,58.09,58.12,58.09,58.09,2000.0,52.3892,52.4162,52.3892,52.3892,2000.0
2016-05-26 12:55:00,58.07,58.07,58.04,58.06,1815.0,52.3711,52.3711,52.3441,52.3621,1815.0
2016-05-26 13:00:00,58.07,58.1,58.06,58.09,1725.0,52.3711,52.3982,52.3621,52.3892,1725.0
2016-05-26 13:05:00,58.08,58.12,58.08,58.11,2200.0,52.3802,52.4162,52.3802,52.4072,2200.0
2016-05-26 13:10:00,58.1,58.12,58.07,58.12,3024.0,52.3982,52.4162,52.3711,52.4162,3024.0
2016-05-26 13:15:00,58.13,58.14,58.11,58.11,2952.0,52.4252,52.4343,52.4072,52.4072,2952.0
2016-05-26 13:20:00,58.09,58.09,58.06,58.06,2700.0,52.3892,52.3892,52.3621,52.3621,2700.0
2016-05-26 13:25:00,58.08,58.14,58.08,58.13,4000.0,52.3802,52.4343,52.3802,52.4252,4000.0
2016-05-26 13:30:00,58.12,58.13,58.1,58.12,2896.0,52.4162,52.4252,52.3982,52.4162,2896.0
2016-05-26 13:35:00,58.13,58.14,58.12,58.12,1794.0,52.4252,52.4343,52.4162,52.4162,1794.0
2016-05-26 13:40:00,58.11,58.11,58.07,58.09,3494.0,52.4072,52.4072,52.3711,52.3892,3494.0
2016-05-26 13:45:00,58.08,58.09,58.05,58.09,3300.0,52.3802,52.3892,52.3531,52.3892,3300.0
2016-05-26 13:50:00,58.07,58.08,58.06,58.08,1999.0,52.3711,52.3802,52.3621,52.3802,1999.0
2016-05-26 13:55:00,58.1,58.13,58.08,58.12,3400.0,52.3982,52.4252,52.3802,52.4162,3400.0
2016-05-26 14:00:00,58.12,58.14,58.1,58.11,3986.0,52.4162,52.4343,52.3982,52.4072,3986.0
2016-05-26 14:05:00,58.12,58.14,58.1,58.13,2742.0,52.4162,52.4343,52.3982,52.4252,2742.0
2016-05-26 14:10:00,58.14,58.21,58.14,58.2,10763.0,52.4343,52.4974,52.4343,52.4884,10763.0
2016-05-26 14:15:00,58.2,58.21,58.15,58.16,7202.0,52.4884,52.4974,52.4433,52.4523,7202.0
2016-05-26 14:20:00,58.15,58.17,58.15,58.15,2838.0,52.4433,52.4613,52.4433,52.4433,2838.0
2016-05-26 14:25:00,58.16,58.19,58.15,58.16,5802.0,52.4523,52.4794,52.4433,52.4523,5802.0
2016-05-26 14:30:00,58.16,58.16,58.15,58.15,2052.0,52.4523,52.4523,52.4433,52.4433,2052.0
2016-05-26 14:35:00,58.15,58.21,58.14,58.21,5400.0,52.4433,52.4974,52.4343,52.4974,5400.0
2016-05-26 14:40:00,58.21,58.24,58.17,58.23,7820.0,52.4974,52.5245,52.4613,52.5154,7820.0
2016-05-26 14:45:00,58.22,58.22,58.19,58.2,2341.0,52.5064,52.5064,52.4794,52.4884,2341.0
2016-05-26 14:50:00,58.22,58.28,58.21,58.26,9934.0,52.5064,52.5605,52.4974,52.5425,9934.0
2016-05-26 14:55:00,58.26,58.29,58.24,58.24,3852.0,52.5425,52.5695,52.5245,52.5245,3852.0
2016-05-26 15:00:00,58.23,58.29,58.22,58.25,5800.0,52.5154,52.5695,52.5064,52.5335,5800.0
2016-05-26 15:05:00,58.25,58.27,58.24,58.27,3099.0,52.5335,52.5515,52.5245,52.5515,3099.0
2016-05-26 15:10:00,58.27,58.3,58.27,58.28,6282.0,52.5515,52.5786,52.5515,52.5605,6282.0
2016-05-26 15:15:00,58.27,58.3,58.26,58.3,5200.0,52.5515,52.5786,52.5425,52.5786,5200.0
2016-05-26 15:20:00,58.3,58.35,58.3,58.34,5100.0,52.5786,52.6237,52.5786,52.6146,5100.0
2016-05-26 15:25:00,58.34,58.36,58.28,58.28,6620.0,52.6146,52.6327,52.5605,52.5605,6620.0
2016-05-26 15:30:00,58.29,58.3,58.26,58.28,7972.0,52.5695,52.5786,52.5425,52.5605,7972.0
2016-05-26 15:35:00,58.31,58.32,58.29,58.31,8397.0,52.5876,52.5966,52.5695,52.5876,8397.0
2016-05-26 15:40:00,58.31,58.32,58.28,58.29,8668.0,52.5876,52.5966,52.5605,52.5695,8668.0
2016-05-26 15:45:00,58.28,58.28,58.23,58.26,25829.0,52.5605,52.5605,52.5154,52.5425,25829.0
2016-05-26 15:50:00,58.26,58.26,58.22,58.24,17700.0,52.5425,52.5425,52.5064,52.5245,17700.0
2016-05-26 15:55:00,58.24,58.29,58.21,58.23,48817.0,52.5245,52.5695,52.4974,52.5154,48817.0
2016-05-27 09:30:00,58.13,58.5,58.13,58.36,5053.0,52.4252,52.7589,52.4252,52.6327,5053.0
2016-05-27 09:35:00,58.44,58.47,58.37,58.43,3497.0,52.7048,52.7319,52.6417,52.6958,3497.0
2016-05-27 09:40:00,58.39,58.52,58.38,58.49,3529.0,52.6597,52.777,52.6507,52.7499,3529.0
2016-05-27 09:45:00,58.49,58.49,58.39,58.46,2600.0,52.7499,52.7499,52.6597,52.7229,2600.0
2016-05-27 09:50:00,58.55,58.61,58.54,58.54,1600.0,52.804,52.8581,52.795,52.795,1600.0
2016-05-27 09:55:00,58.53,58.54,58.49,58.49,3185.0,52.786,52.795,52.7499,52.7499,3185.0
2016-05-27 10:00:00,58.51,58.59,58.51,58.59,4900.0,52.768,52.8401,52.768,52.8401,4900.0
2016-05-27 10:05:00,58.57,58.57,58.43,58.43,5577.0,52.8221,52.8221,52.6958,52.6958,5577.0
2016-05-27 10:10:00,58.43,58.43,58.33,58.42,2909.0,52.6958,52.6958,52.6056,52.6868,2909.0
2016-05-27 10:15:00,58.42,58.42,58.23,58.23,3900.0,52.6868,52.6868,52.5154,52.5154,3900.0
2016-05-27 10:20:00,58.21,58.3,58.18,58.27,3300.0,52.4974,52.5786,52.4703,52.5515,3300.0
2016-05-27 10:25:00,58.26,58.35,58.24,58.34,3100.0,52.5425,52.6237,52.5245,52.6146,3100.0
2016-05-27 10:30:00,58.35,58.51,58.35,58.51,2303.0,52.6237,52.768,52.6237,52.768,2303.0
2016-05-27 10:35:00,58.53,58.57,58.52,58.55,2500.0,52.786,52.8221,52.777,52.804,2500.0
2016-05-27 10:40:00,58.55,58.6,58.55,58.58,3561.0,52.804,52.8491,52.804,52.8311,3561.0
2016-05-27 10:45:00,58.59,58.6,58.55,58.55,1718.0,52.8401,52.8491,52.804,52.804,1718.0
2016-05-27 10:50:00,58.54,58.54,58.38,58.38,5722.0,52.795,52.795,52.6507,52.6507,5722.0
2016-05-27 10:55:00,58.41,58.43,58.4,58.43,1100.0,52.6778,52.6958,52.6687,52.6958,1100.0
2016-05-27 11:00:00,58.43,58.44,58.37,58.41,4600.0,52.6958,52.7048,52.6417,52.6778,4600.0
2016-05-27 11:05:00,58.42,58.42,58.39,58.41,1563.0,52.6868,52.6868,52.6597,52.6778,1563.0
2016-05-27 11:10:00,58.43,58.45,58.37,58.38,6561.0,52.6958,52.7138,52.6417,52.6507,6561.0
2016-05-27 11:15:00,58.38,58.38,58.36,58.38,1076.0,52.6507,52.6507,52.6327,52.6507,1076.0
2016-05-27 11:20:00,58.39,58.48,58.37,58.46,2910.0,52.6597,52.7409,52.6417,52.7229,2910.0
2016-05-27 11:25:00,58.45,58.51,58.44,58.51,3932.0,52.7138,52.768,52.7048,52.768,3932.0
2016-05-27 11:30:00,58.52,58.56,58.5,58.54,3977.0,52.777,52.813,52.7589,52.795,3977.0
2016-05-27 11:35:00,58.55,58.56,58.55,58.56,400.0,52.804,52.813,52.804,52.813,400.0
2016-05-27 11:40:00,58.57,58.57,58.51,58.56,3763.0,52.8221,52.8221,52.768,52.813,3763.0
2016-05-27 11:45:00,58.55,58.56,58.52,58.53,2100.0,52.804,52.813,52.777,52.786,2100.0
2016-05-27 11:50:00,58.56,58.56,58.51,58.52,3300.0,52.813,52.813,52.768,52.777,3300.0
2016-05-27 11:55:00,58.52,58.56,58.51,58.56,2678.0,52.777,52.813,52.768,52.813,2678.0
2016-05-27 12:00:00,58.58,58.59,58.56,58.56,2105.0,52.8311,52.8401,52.813,52.813,2105.0
2016-05-27 12:05:00,58.56,58.56,58.55,58.56,1500.0,52.813,52.813,52.804,52.813,1500.0
2016-05-27 12:10:00,58.55,58.55,58.52,58.53,4010.0,52.804,52.804,52.777,52.786,4010.0
2016-05-27 12:15:00,58.54,58.54,58.52,58.53,900.0,52.795,52.795,52.777,52.786,900.0
2016-05-27 12:20:00,58.52,58.52,58.42,58.42,5649.0,52.777,52.777,52.6868,52.6868,5649.0
2016-05-27 12:25:00,58.41,58.47,58.41,58.47,3854.0,52.6778,52.7319,52.6778,52.7319,3854.0
2016-05-27 12:30:00,58.49,58.49,58.46,58.47,1602.0,52.7499,52.7499,52.7229,52.7319,1602.0
2016-05-27 12:35:00,58.47,58.47,58.41,58.41,2534.0,52.7319,52.7319,52.6778,52.6778,2534.0
2016-05-27 12:40:00,58.41,58.41,58.4,58.4,300.0,52.6778,52.6778,52.6687,52.6687,300.0
2016-05-27 12:45:00,58.42,58.42,58.4,58.42,1100.0,52.6868,52.6868,52.6687,52.6868,1100.0
2016-05-27 12:50:00,58.41,58.45,58.39,58.45,5539.0,52.6778,52.7138,52.6597,52.7138,5539.0
2016-05-27 12:55:00,58.44,58.45,58.43,58.43,2123.0,52.7048,52.7138,52.6958,52.6958,2123.0
2016-05-27 13:00:00,58.44,58.46,58.43,58.44,2127.0,52.7048,52.7229,52.6958,52.7048,2127.0
2016-05-27 13:05:00,58.45,58.46,58.44,58.45,1100.0,52.7138,52.7229,52.7048,52.7138,1100.0
2016-05-27 13:10:00,58.44,58.45,58.44,58.45,1805.0,52.7048,52.7138,52.7048,52.7138,1805.0
2016-05-27 13:15:00,58.45,58.45,58.37,58.37,2201.0,52.7138,52.7138,52.6417,52.6417,2201.0
2016-05-27 13:20:00,58.39,58.4,58.38,58.38,3917.0,52.6597,52.6687,52.6507,52.6507,3917.0
2016-05-27 13:25:00,58.36,58.36,58.27,58.28,3200.0,52.6327,52.6327,52.5515,52.5605,3200.0
2016-05-27 13:30:00,58.29,58.3,58.28,58.3,2101.0,52.5695,52.5786,52.5605,52.5786,2101.0
2016-05-27 13:35:00,58.31,58.32,58.25,58.25,4800.0,52.5876,52.5966,52.5335,52.5335,4800.0
2016-05-27 13:40:00,58.23,58.32,58.23,58.32,3498.0,52.5154,52.5966,52.5154,52.5966,3498.0
2016-05-27 13:45:00,58.32,58.33,58.29,58.33,2000.0,52.5966,52.6056,52.5695,52.6056,2000.0
2016-05-27 13:50:00,58.33,58.33,58.26,58.29,2705.0,52.6056,52.6056,52.5425,52.5695,2705.0
2016-05-27 13:55:00,58.28,58.28,58.24,58.26,3773.0,52.5605,52.5605,52.5245,52.5425,3773.0
2016-05-27 14:00:00,58.25,58.25,58.2,58.22,4104.0,52.5335,52.5335,52.4884,52.5064,4104.0
2016-05-27 14:05:00,58.22,58.28,58.22,58.28,1801.0,52.5064,52.5605,52.5064,52.5605,1801.0
2016-05-27 14:10:00,58.3,58.34,58.29,58.34,2600.0,52.5786,52.6146,52.5695,52.6146,2600.0
2016-05-27 14:15:00,58.33,58.4,58.32,58.4,5700.0,52.6056,52.6687,52.5966,52.6687,5700.0
2016-05-27 14:20:00,58.39,58.39,58.3,58.34,4234.0,52.6597,52.6597,52.5786,52.6146,4234.0
2016-05-27 14:25:00,58.34,58.37,58.32,58.34,5200.0,52.6146,52.6417,52.5966,52.6146,5200.0
2016-05-27 14:30:00,58.36,58.4,58.36,58.39,2401.0,52.6327,52.6687,52.6327,52.6597,2401.0
2016-05-27 14:35:00,58.38,58.41,58.36,58.36,4778.0,52.6507,52.6778,52.6327,52.6327,4778.0
2016-05-27 14:40:00,58.36,58.38,58.35,58.38,2200.0,52.6327,52.6507,52.6237,52.6507,2200.0
2016-05-27 14:45:00,58.38,58.42,58.34,58.42,10262.0,52.6507,52.6868,52.6146,52.6868,10262.0
2016-05-27 14:50:00,58.42,58.46,58.4,58.46,3200.0,52.6868,52.7229,52.6687,52.7229,3200.0
2016-05-27 14:55:00,58.47,58.5,58.45,58.45,5766.0,52.7319,52.7589,52.7138,52.7138,5766.0
2016-05-27 15:00:00,58.43,58.45,58.4,58.4,2487.0,52.6958,52.7138,52.6687,52.6687,2487.0
2016-05-27 15:05:00,58.4,58.45,58.39,58.44,4700.0,52.6687,52.7138,52.6597,52.7048,4700.0
2016-05-27 15:10:00,58.44,58.44,58.36,58.39,4516.0,52.7048,52.7048,52.6327,52.6597,4516.0
2016-05-27 15:15:00,58.39,58.39,58.32,58.35,7231.0,52.6597,52.6597,52.5966,52.6237,7231.0
2016-05-27 15:20:00,58.36,58.36,58.34,58.36,4300.0,52.6327,52.6327,52.6146,52.6327,4300.0
2016-05-27 15:25:00,58.35,58.38,58.35,58.38,3363.0,52.6237,52.6507,52.6237,52.6507,3363.0
2016-05-27 15:30:00,58.39,58.39,58.34,58.35,8413.0,52.6597,52.6597,52.6146,52.6237,8413.0
2016-05-27 15:35:00,58.34,58.41,58.34,58.41,9703.0,52.6146,52.6778,52.6146,52.6778,9703.0
2016-05-27 15:40:00,58.42,58.45,58.41,58.44,11217.0,52.6868,52.7138,52.6778,52.7048,11217.0
2016-05-27 15:45:00,58.45,58.47,58.42,58.43,8634.0,52.7138,52.7319,52.6868,52.6958,8634.0
2016-05-27 15:50:00,58.43,58.46,58.42,58.42,14324.0,52.6958,52.7229,52.6868,52.6868,14324.0
2016-05-27 15:55:00,58.43,58.46,58.42,58.46,57208.0,52.6958,52.7229,52.6868,52.7229,57208.0
2016-05-31 09:30:00,58.72,58.85,58.5,58.81,18253.0,52.9573,53.0746,52.7589,53.0385,18253.0
2016-05-31 09:35:00,58.8,58.89,58.63,58.8,3499.0,53.0295,53.1107,52.8762,53.0295,3499.0
2016-05-31 09:40:00,58.78,58.85,58.78,58.83,3311.0,53.0115,53.0746,53.0115,53.0565,3311.0
2016-05-31 09:45:00,58.8,58.82,58.75,58.8,4513.0,53.0295,53.0475,52.9844,53.0295,4513.0
2016-05-31 09:50:00,58.78,58.79,58.69,58.73,8823.0,53.0115,53.0205,52.9303,52.9664,8823.0
2016-05-31 09:55:00,58.76,58.86,58.74,58.86,3689.0,52.9934,53.0836,52.9754,53.0836,3689.0
2016-05-31 10:00:00,58.86,58.93,58.86,58.93,5532.0,53.0836,53.1467,53.0836,53.1467,5532.0
2016-05-31 10:05:00,58.96,59.09,58.95,59.07,6913.0,53.1738,53.291,53.1648,53.273,6913.0
2016-05-31 10:10:00,59.08,59.09,58.97,58.98,5240.0,53.282,53.291,53.1828,53.1918,5240.0
2016-05-31 10:15:00,58.97,58.99,58.9,58.92,3500.0,53.1828,53.2008,53.1197,53.1377,3500.0
2016-05-31 10:20:00,58.92,59.05,58.88,59.05,7900.0,53.1377,53.255,53.1016,53.255,7900.0
2016-05-31 10:25:00,59.06,59.08,58.97,59.0,5000.0,53.264,53.282,53.1828,53.2099,5000.0
2016-05-31 10:30:00,59.01,59.03,58.97,58.97,8421.0,53.2189,53.2369,53.1828,53.1828,8421.0
2016-05-31 10:35:00,58.96,58.96,58.86,58.9,4993.0,53.1738,53.1738,53.0836,53.1197,4993.0
2016-05-31 10:40:00,58.91,58.92,58.87,58.92,13385.0,53.1287,53.1377,53.0926,53.1377,13385.0
2016-05-31 10:45:00,58.93,59.0,58.91,58.99,4873.0,53.1467,53.2099,53.1287,53.2008,4873.0
2016-05-31 10:50:00,58.98,59.08,58.98,59.08,6487.0,53.1918,53.282,53.1918,53.282,6487.0
2016-05-31 10:55:00,59.08,59.09,59.05,59.05,5030.0,53.282,53.291,53.255,53.255,5030.0
2016-05-31 11:00:00,59.04,59.04,58.97,58.99,4600.0,53.2459,53.2459,53.1828,53.2008,4600.0
2016-05-31 11:05:00,58.99,58.99,58.91,58.93,6024.0,53.2008,53.2008,53.1287,53.1467,6024.0
2016-05-31 11:10:00,58.92,58.92,58.83,58.83,7319.0,53.1377,53.1377,53.0565,53.0565,7319.0
2016-05-31 11:15:00,58.82,58.86,58.81,58.86,8840.0,53.0475,53.0836,53.0385,53.0836,8840.0
2016-05-31 11:20:00,58.89,58.96,58.88,58.96,8145.0,53.1107,53.1738,53.1016,53.1738,8145.0
2016-05-31 11:25:00,58.97,58.99,58.9,58.99,6415.0,53.1828,53.2008,53.1197,53.2008,6415.0
2016-05-31 11:30:00,58.99,59.01,58.92,58.93,6655.0,53.2008,53.2189,53.1377,53.1467,6655.0
2016-05-31 11:35:00,58.95,58.97,58.94,58.95,2000.0,53.1648,53.1828,53.1558,53.1648,2000.0
2016-05-31 11:40:00,58.97,58.98,58.92,58.93,3094.0,53.1828,53.1918,53.1377,53.1467,3094.0
2016-05-31 11:45:00,58.93,58.93,58.86,58.92,8016.0,53.1467,53.1467,53.0836,53.1377,8016.0
2016-05-31 11:50:00,58.93,58.93,58.86,58.86,3717.0,53.1467,53.1467,53.0836,53.0836,3717.0
2016-05-31 11:55:00,58.86,58.87,58.84,58.86,2900.0,53.0836,53.0926,53.0656,53.0836,2900.0
2016-05-31 12:00:00,58.85,58.86,58.84,58.86,3189.0,53.0746,53.0836,53.0656,53.0836,3189.0
2016-05-31 12:05:00,58.86,58.86,58.8,58.81,5026.0,53.0836,53.0836,53.0295,53.0385,5026.0
2016-05-31 12:10:00,58.81,58.81,58.8,58.8,1114.0,53.0385,53.0385,53.0295,53.0295,1114.0
2016-05-31 12:15:00,58.8,58.8,58.76,58.76,4400.0,53.0295,53.0295,52.9934,52.9934,4400.0
2016-05-31 12:20:00,58.74,58.81,58.74,58.81,3319.0,52.9754,53.0385,52.9754,53.0385,3319.0
2016-05-31 12:25:00,58.82,58.86,58.82,58.82,2130.0,53.0475,53.0836,53.0475,53.0475,2130.0
2016-05-31 12:30:00,58.81,58.85,58.81,58.83,2065.0,53.0385,53.0746,53.0385,53.0565,2065.0
2016-05-31 12:35:00,58.83,58.84,58.8,58.8,2400.0,53.0565,53.0656,53.0295,53.0295,2400.0
2016-05-31 12:40:00,58.8,58.81,58.79,58.8,1328.0,53.0295,53.0385,53.0205,53.0295,1328.0
2016-05-31 12:45:00,58.8,58.84,58.8,58.8,2720.0,53.0295,53.0656,53.0295,53.0295,2720.0
2016-05-31 12:50:00,58.8,58.8,58.78,58.8,2482.0,53.0295,53.0295,53.0115,53.0295,2482.0
2016-05-31 12:55:00,58.8,58.8,58.77,58.78,989.0,53.0295,53.0295,53.0024,53.0115,989.0
2016-05-31 13:00:00,58.79,58.84,58.79,58.83,2793.0,53.0205,53.0656,53.0205,53.0565,2793.0
2016-05-31 13:05:00,58.84,58.86,58.82,58.86,1700.0,53.0656,53.0836,53.0475,53.0836,1700.0
2016-05-31 13:10:00,58.84,58.89,58.84,58.88,2600.0,53.0656,53.1107,53.0656,53.1016,2600.0
2016-05-31 13:15:00,58.88,58.91,58.86,58.9,3800.0,53.1016,53.1287,53.0836,53.1197,3800.0
2016-05-31 13:20:00,58.89,58.92,58.88,58.89,4812.0,53.1107,53.1377,53.1016,53.1107,4812.0
2016-05-31 13:25:00,58.89,58.89,58.85,58.87,13584.0,53.1107,53.1107,53.0746,53.0926,13584.0
2016-05-31 13:30:00,58.88,58.88,58.86,58.86,2310.0,53.1016,53.1016,53.0836,53.0836,2310.0
2016-05-31 13:35:00,58.85,58.88,58.85,58.88,17898.0,53.0746,53.1016,53.0746,53.1016,17898.0
2016-05-31 13:40:00,58.87,58.88,58.84,58.86,15509.0,53.0926,53.1016,53.0656,53.0836,15509.0
2016-05-31 13:45:00,58.86,58.86,58.83,58.86,13427.0,53.0836,53.0836,53.0565,53.0836,13427.0
2016-05-31 13:50:00,58.86,58.88,58.84,58.88,6974.0,53.0836,53.1016,53.0656,53.1016,6974.0
2016-05-31 13:55:00,58.88,58.9,58.88,58.9,6098.0,53.1016,53.1197,53.1016,53.1197,6098.0
2016-05-31 14:00:00,58.89,58.89,58.84,58.84,6929.0,53.1107,53.1107,53.0656,53.0656,6929.0
2016-05-31 14:05:00,58.83,58.83,58.75,58.75,2400.0,53.0565,53.0565,52.9844,52.9844,2400.0
2016-05-31 14:10:00,58.76,58.78,58.75,58.78,4198.0,52.9934,53.0115,52.9844,53.0115,4198.0
2016-05-31 14:15:00,58.79,58.83,58.78,58.83,4489.0,53.0205,53.0565,53.0115,53.0565,4489.0
2016-05-31 14:20:00,58.83,58.86,58.82,58.82,6623.0,53.0565,53.0836,53.0475,53.0475,6623.0
2016-05-31 14:25:00,58.82,58.87,58.82,58.85,3725.0,53.0475,53.0926,53.0475,53.0746,3725.0
2016-05-31 14:30:00,58.86,58.87,58.85,58.87,5367.0,53.0836,53.0926,53.0746,53.0926,5367.0
2016-05-31 14:35:00,58.87,58.87,58.83,58.83,6764.0,53.0926,53.0926,53.0565,53.0565,6764.0
2016-05-31 14:40:00,58.83,58.84,58.81,58.84,8349.0,53.0565,53.0656,53.0385,53.0656,8349.0
2016-05-31 14:45:00,58.84,58.84,58.8,58.83,9000.0,53.0656,53.0656,53.0295,53.0565,9000.0
2016-05-31 14:50:00,58.83,58.83,58.73,58.75,8320.0,53.0565,53.0565,52.9664,52.9844,8320.0
2016-05-31 14:55:00,58.74,58.76,58.71,58.75,8047.0,52.9754,52.9934,52.9483,52.9844,8047.0
2016-05-31 15:00:00,58.76,58.78,58.75,58.78,5306.0,52.9934,53.0115,52.9844,53.0115,5306.0
2016-05-31 15:05:00,58.78,58.79,58.75,58.75,9898.0,53.0115,53.0205,52.9844,52.9844,9898.0
2016-05-31 15:10:00,58.75,58.79,58.73,58.73,15430.0,52.9844,53.0205,52.9664,52.9664,15430.0
2016-05-31 15:15:00,58.73,58.86,58.73,58.85,12709.0,52.9664,53.0836,52.9664,53.0746,12709.0
2016-05-31 15:20:00,58.85,58.91,58.85,58.85,10135.0,53.0746,53.1287,53.0746,53.0746,10135.0
2016-05-31 15:25:00,58.85,58.9,58.85,58.89,13834.0,53.0746,53.1197,53.0746,53.1107,13834.0
2016-05-31 15:30:00,58.88,58.91,58.88,58.88,12585.0,53.1016,53.1287,53.1016,53.1016,12585.0
2016-05-31 15:35:00,58.88,58.93,58.88,58.89,17680.0,53.1016,53.1467,53.1016,53.1107,17680.0
2016-05-31 15:40:00,58.89,59.01,58.88,59.0,20145.0,53.1107,53.2189,53.1016,53.2099,20145.0
2016-05-31 15:45:00,59.0,59.09,59.0,59.09,31199.0,53.2099,53.291,53.2099,53.291,31199.0
2016-05-31 15:50:00,59.08,59.13,59.08,59.13,36490.0,53.282,53.3271,53.282,53.3271,36490.0
2016-05-31 15:55:00,59.12,59.17,59.06,59.06,124622.0,53.3181,53.3632,53.264,53.264,124622.0
2016-06-01 09:30:00,59.03,59.1,58.75,59.0,16963.0,53.2369,53.3001,52.9844,53.2099,16963.0
2016-06-01 09:35:00,58.94,59.35,58.94,59.3,4715.0,53.1558,53.5255,53.1558,53.4804,4715.0
2016-06-01 09:40:00,59.29,59.38,59.17,59.32,6782.0,53.4714,53.5526,53.3632,53.4985,6782.0
2016-06-01 09:45:00,59.34,59.39,59.19,59.2,8458.0,53.5165,53.5616,53.3812,53.3902,8458.0
2016-06-01 09:50:00,59.2,59.21,59.12,59.19,5935.0,53.3902,53.3993,53.3181,53.3812,5935.0
2016-06-01 09:55:00,59.2,59.27,59.18,59.25,5500.0,53.3902,53.4534,53.3722,53.4353,5500.0
2016-06-01 10:00:00,59.27,59.27,59.08,59.17,9738.0,53.4534,53.4534,53.282,53.3632,9738.0
2016-06-01 10:05:00,59.14,59.15,58.98,59.0,8700.0,53.3361,53.3451,53.1918,53.2099,8700.0
2016-06-01 10:10:00,59.1,59.14,59.1,59.14,2262.0,53.3001,53.3361,53.3001,53.3361,2262.0
2016-06-01 10:15:00,59.13,59.13,59.04,59.1,1800.0,53.3271,53.3271,53.2459,53.3001,1800.0
2016-06-01 10:20:00,59.1,59.11,59.05,59.05,3443.0,53.3001,53.3091,53.255,53.255,3443.0
2016-06-01 10:25:00,59.08,59.17,59.07,59.12,4414.0,53.282,53.3632,53.273,53.3181,4414.0
2016-06-01 10:30:00,59.1,59.19,59.1,59.19,3902.0,53.3001,53.3812,53.3001,53.3812,3902.0
2016-06-01 10:35:00,59.23,59.31,59.19,59.28,4007.0,53.4173,53.4894,53.3812,53.4624,4007.0
2016-06-01 10:40:00,59.28,59.28,59.18,59.2,1800.0,53.4624,53.4624,53.3722,53.3902,1800.0
2016-06-01 10:45:00,59.2,59.35,59.2,59.35,2700.0,53.3902,53.5255,53.3902,53.5255,2700.0
2016-06-01 10:50:00,59.36,59.36,59.27,59.27,3741.0,53.5345,53.5345,53.4534,53.4534,3741.0
2016-06-01 10:55:00,59.29,59.31,59.28,59.29,2100.0,53.4714,53.4894,53.4624,53.4714,2100.0
2016-06-01 11:00:00,59.33,59.33,59.25,59.25,4990.0,53.5075,53.5075,53.4353,53.4353,4990.0
2016-06-01 11:05:00,59.24,59.27,59.22,59.25,5058.0,53.4263,53.4534,53.4083,53.4353,5058.0
2016-06-01 11:10:00,59.23,59.26,59.23,59.26,2100.0,53.4173,53.4443,53.4173,53.4443,2100.0
2016-06-01 11:15:00,59.27,59.27,59.23,59.25,4510.0,53.4534,53.4534,53.4173,53.4353,4510.0
2016-06-01 11:20:00,59.25,59.34,59.24,59.34,4696.0,53.4353,53.5165,53.4263,53.5165,4696.0
2016-06-01 11:25:00,59.37,59.38,59.29,59.32,4021.0,53.5436,53.5526,53.4714,53.4985,4021.0
2016-06-01 11:30:00,59.29,59.31,59.23,59.23,5411.0,53.4714,53.4894,53.4173,53.4173,5411.0
2016-06-01 11:35:00,59.23,59.24,59.22,59.24,1253.0,53.4173,53.4263,53.4083,53.4263,1253.0
2016-06-01 11:40:00,59.24,59.25,59.18,59.19,4300.0,53.4263,53.4353,53.3722,53.3812,4300.0
2016-06-01 11:45:00,59.19,59.26,59.19,59.26,3865.0,53.3812,53.4443,53.3812,53.4443,3865.0
2016-06-01 11:50:00,59.27,59.27,59.24,59.26,1896.0,53.4534,53.4534,53.4263,53.4443,1896.0
2016-06-01 11:55:00,59.28,59.29,59.24,59.24,1593.0,53.4624,53.4714,53.4263,53.4263,1593.0
2016-06-01 12:00:00,59.26,59.3,59.25,59.3,2880.0,53.4443,53.4804,53.4353,53.4804,2880.0
2016-06-01 12:05:00,59.3,59.32,59.25,59.25,2336.0,53.4804,53.4985,53.4353,53.4353,2336.0
2016-06-01 12:10:00,59.26,59.33,59.25,59.31,2500.0,53.4443,53.5075,53.4353,53.4894,2500.0
2016-06-01 12:15:00,59.31,59.33,59.31,59.32,1400.0,53.4894,53.5075,53.4894,53.4985,1400.0
2016-06-01 12:20:00,59.32,59.35,59.31,59.35,1901.0,53.4985,53.5255,53.4894,53.5255,1901.0
2016-06-01 12:25:00,59.35,59.35,59.26,59.28,2732.0,53.5255,53.5255,53.4443,53.4624,2732.0
2016-06-01 12:30:00,59.29,59.32,59.29,59.31,1600.0,53.4714,53.4985,53.4714,53.4894,1600.0
2016-06-01 12:35:00,59.32,59.33,59.27,59.27,2400.0,53.4985,53.5075,53.4534,53.4534,2400.0
2016-06-01 12:40:00,59.28,59.29,59.28,59.28,1000.0,53.4624,53.4714,53.4624,53.4624,1000.0
2016-06-01 12:45:00,59.3,59.31,59.25,59.29,2400.0,53.4804,53.4894,53.4353,53.4714,2400.0
2016-06-01 12:50:00,59.28,59.33,59.26,59.3,3983.0,53.4624,53.5075,53.4443,53.4804,3983.0
2016-06-01 12:55:00,59.3,59.34,59.3,59.34,2220.0,53.4804,53.5165,53.4804,53.5165,2220.0
2016-06-01 13:00:00,59.34,59.35,59.29,59.3,3616.0,53.5165,53.5255,53.4714,53.4804,3616.0
2016-06-01 13:05:00,59.31,59.35,59.3,59.34,3891.0,53.4894,53.5255,53.4804,53.5165,3891.0
2016-06-01 13:10:00,59.35,59.35,59.3,59.3,1100.0,53.5255,53.5255,53.4804,53.4804,1100.0
2016-06-01 13:15:00,59.3,59.3,59.21,59.22,12413.0,53.4804,53.4804,53.3993,53.4083,12413.0
2016-06-01 13:20:00,59.21,59.21,59.15,59.15,11020.0,53.3993,53.3993,53.3451,53.3451,11020.0
2016-06-01 13:25:00,59.15,59.15,59.1,59.1,710.0,53.3451,53.3451,53.3001,53.3001,710.0
2016-06-01 13:30:00,59.12,59.13,59.1,59.13,3833.0,53.3181,53.3271,53.3001,53.3271,3833.0
2016-06-01 13:35:00,59.13,59.14,59.06,59.07,5566.0,53.3271,53.3361,53.264,53.273,5566.0
2016-06-01 13:40:00,59.06,59.06,59.03,59.03,2139.0,53.264,53.264,53.2369,53.2369,2139.0
2016-06-01 13:45:00,59.03,59.1,59.03,59.1,2400.0,53.2369,53.3001,53.2369,53.3001,2400.0
2016-06-01 13:50:00,59.1,59.16,59.1,59.16,2500.0,53.3001,53.3542,53.3001,53.3542,2500.0
2016-06-01 13:55:00,59.17,59.2,59.15,59.18,2992.0,53.3632,53.3902,53.3451,53.3722,2992.0
2016-06-01 14:00:00,59.17,59.17,59.11,59.17,4200.0,53.3632,53.3632,53.3091,53.3632,4200.0
2016-06-01 14:05:00,59.16,59.16,59.13,59.16,4053.0,53.3542,53.3542,53.3271,53.3542,4053.0
2016-06-01 14:10:00,59.16,59.2,59.16,59.19,2486.0,53.3542,53.3902,53.3542,53.3812,2486.0
2016-06-01 14:15:00,59.2,59.22,59.17,59.2,6100.0,53.3902,53.4083,53.3632,53.3902,6100.0
2016-06-01 14:20:00,59.17,59.19,59.17,59.19,1081.0,53.3632,53.3812,53.3632,53.3812,1081.0
2016-06-01 14:25:00,59.19,59.21,59.18,59.2,3922.0,53.3812,53.3993,53.3722,53.3902,3922.0
2016-06-01 14:30:00,59.19,59.2,59.12,59.15,4082.0,53.3812,53.3902,53.3181,53.3451,4082.0
2016-06-01 14:35:00,59.15,59.17,59.13,59.13,3500.0,53.3451,53.3632,53.3271,53.3271,3500.0
2016-06-01 14:40:00,59.13,59.15,59.13,59.14,3295.0,53.3271,53.3451,53.3271,53.3361,3295.0
2016-06-01 14:45:00,59.14,59.17,59.14,59.17,2138.0,53.3361,53.3632,53.3361,53.3632,2138.0
2016-06-01 14:50:00,59.17,59.2,59.17,59.19,1509.0,53.3632,53.3902,53.3632,53.3812,1509.0
2016-06-01 14:55:00,59.2,59.2,59.14,59.17,5593.0,53.3902,53.3902,53.3361,53.3632,5593.0
2016-06-01 15:00:00,59.19,59.2,59.15,59.15,5526.0,53.3812,53.3902,53.3451,53.3451,5526.0
2016-06-01 15:05:00,59.15,59.19,59.14,59.17,5501.0,53.3451,53.3812,53.3361,53.3632,5501.0
2016-06-01 15:10:00,59.17,59.2,59.15,59.2,3014.0,53.3632,53.3902,53.3451,53.3902,3014.0
2016-06-01 15:15:00,59.2,59.2,59.16,59.2,12167.0,53.3902,53.3902,53.3542,53.3902,12167.0
2016-06-01 15:20:00,59.19,59.24,59.18,59.24,6530.0,53.3812,53.4263,53.3722,53.4263,6530.0
2016-06-01 15:25:00,59.23,59.23,59.2,59.22,5698.0,53.4173,53.4173,53.3902,53.4083,5698.0
2016-06-01 15:30:00,59.22,59.22,59.19,59.19,9530.0,53.4083,53.4083,53.3812,53.3812,9530.0
2016-06-01 15:35:00,59.2,59.22,59.18,59.2,11670.0,53.3902,53.4083,53.3722,53.3902,11670.0
2016-06-01 15:40:00,59.19,59.27,59.19,59.24,12355.0,53.3812,53.4534,53.3812,53.4263,12355.0
2016-06-01 15:45:00,59.24,59.27,59.2,59.21,13850.0,53.4263,53.4534,53.3902,53.3993,13850.0
2016-06-01 15:50:00,59.2,59.24,59.19,59.2,16784.0,53.3902,53.4263,53.3812,53.3902,16784.0
2016-06-01 15:55:00,59.2,59.22,59.13,59.17,41617.0,53.3902,53.4083,53.3271,53.3632,41617.0
2016-06-02 09:30:00,59.17,59.17,59.17,59.17,1857.0,53.3632,53.3632,53.3632,53.3632,1857.0
2016-06-02 09:35:00,59.33,59.39,59.26,59.34,1500.0,53.5075,53.5616,53.4443,53.5165,1500.0
2016-06-02 09:40:00,59.29,59.32,59.24,59.24,1459.0,53.4714,53.4985,53.4263,53.4263,1459.0
2016-06-02 09:45:00,59.18,59.28,59.15,59.15,3484.0,53.3722,53.4624,53.3451,53.3451,3484.0
2016-06-02 09:50:00,59.19,59.24,59.13,59.21,1300.0,53.3812,53.4263,53.3271,53.3993,1300.0
2016-06-02 09:55:00,59.21,59.25,59.19,59.19,1900.0,53.3993,53.4353,53.3812,53.3812,1900.0
2016-06-02 10:00:00,59.21,59.22,59.18,59.22,1559.0,53.3993,53.4083,53.3722,53.4083,1559.0
2016-06-02 10:05:00,59.25,59.29,59.24,59.28,2815.0,53.4353,53.4714,53.4263,53.4624,2815.0
2016-06-02 10:10:00,59.31,59.31,59.23,59.23,1623.0,53.4894,53.4894,53.4173,53.4173,1623.0
2016-06-02 10:15:00,59.23,59.31,59.23,59.25,1600.0,53.4173,53.4894,53.4173,53.4353,1600.0
2016-06-02 10:20:00,59.25,59.27,59.17,59.17,2200.0,53.4353,53.4534,53.3632,53.3632,2200.0
2016-06-02 10:25:00,59.18,59.19,59.17,59.17,2149.0,53.3722,53.3812,53.3632,53.3632,2149.0
2016-06-02 10:30:00,59.18,59.19,59.14,59.19,3377.0,53.3722,53.3812,53.3361,53.3812,3377.0
2016-06-02 10:35:00,59.21,59.27,59.18,59.27,2800.0,53.3993,53.4534,53.3722,53.4534,2800.0
2016-06-02 10:40:00,59.32,59.34,59.28,59.28,2200.0,53.4985,53.5165,53.4624,53.4624,2200.0
2016-06-02 10:45:00,59.3,59.3,59.23,59.23,1828.0,53.4804,53.4804,53.4173,53.4173,1828.0
2016-06-02 10:50:00,59.23,59.26,59.18,59.18,2000.0,53.4173,53.4443,53.3722,53.3722,2000.0
2016-06-02 10:55:00,59.18,59.2,59.15,59.2,3700.0,53.3722,53.3902,53.3451,53.3902,3700.0
2016-06-02 11:00:00,59.25,59.25,59.17,59.25,4352.0,53.4353,53.4353,53.3632,53.4353,4352.0
2016-06-02 11:05:00,59.29,59.29,59.26,59.28,2659.0,53.4714,53.4714,53.4443,53.4624,2659.0
2016-06-02 11:10:00,59.27,59.27,59.21,59.26,3509.0,53.4534,53.4534,53.3993,53.4443,3509.0
2016-06-02 11:15:00,59.26,59.31,59.25,59.25,5209.0,53.4443,53.4894,53.4353,53.4353,5209.0
2016-06-02 11:20:00,59.27,59.31,59.24,59.25,3000.0,53.4534,53.4894,53.4263,53.4353,3000.0
2016-06-02 11:25:00,59.26,59.31,59.25,59.29,2600.0,53.4443,53.4894,53.4353,53.4714,2600.0
2016-06-02 11:30:00,59.31,59.32,59.28,59.29,5600.0,53.4894,53.4985,53.4624,53.4714,5600.0
2016-06-02 11:35:00,59.29,59.32,59.26,59.31,3500.0,53.4714,53.4985,53.4443,53.4894,3500.0
2016-06-02 11:40:00,59.32,59.32,59.28,59.29,5872.0,53.4985,53.4985,53.4624,53.4714,5872.0
2016-06-02 11:45:00,59.28,59.29,59.26,59.26,600.0,53.4624,53.4714,53.4443,53.4443,600.0
2016-06-02 11:50:00,59.24,59.27,59.24,59.27,500.0,53.4263,53.4534,53.4263,53.4534,500.0
2016-06-02 11:55:00,59.27,59.29,59.25,59.26,4600.0,53.4534,53.4714,53.4353,53.4443,4600.0
2016-06-02 12:00:00,59.24,59.25,59.23,59.25,3140.0,53.4263,53.4353,53.4173,53.4353,3140.0
2016-06-02 12:05:00,59.25,59.28,59.22,59.23,4031.0,53.4353,53.4624,53.4083,53.4173,4031.0
2016-06-02 12:10:00,59.23,59.26,59.23,59.26,1654.0,53.4173,53.4443,53.4173,53.4443,1654.0
2016-06-02 12:15:00,59.24,59.24,59.21,59.23,1701.0,53.4263,53.4263,53.3993,53.4173,1701.0
2016-06-02 12:20:00,59.23,59.23,59.19,59.19,2300.0,53.4173,53.4173,53.3812,53.3812,2300.0
2016-06-02 12:25:00,59.19,59.19,59.16,59.18,900.0,53.3812,53.3812,53.3542,53.3722,900.0
2016-06-02 12:30:00,59.18,59.18,59.15,59.15,2813.0,53.3722,53.3722,53.3451,53.3451,2813.0
2016-06-02 12:35:00,59.16,59.17,59.12,59.15,2824.0,53.3542,53.3632,53.3181,53.3451,2824.0
2016-06-02 12:40:00,59.13,59.14,59.12,59.14,2550.0,53.3271,53.3361,53.3181,53.3361,2550.0
2016-06-02 12:45:00,59.14,59.18,59.13,59.18,1742.0,53.3361,53.3722,53.3271,53.3722,1742.0
2016-06-02 12:50:00,59.19,59.21,59.18,59.18,6500.0,53.3812,53.3993,53.3722,53.3722,6500.0
2016-06-02 12:55:00,59.18,59.2,59.17,59.18,2119.0,53.3722,53.3902,53.3632,53.3722,2119.0
2016-06-02 13:00:00,59.17,59.19,59.15,59.18,2100.0,53.3632,53.3812,53.3451,53.3722,2100.0
2016-06-02 13:05:00,59.18,59.18,59.17,59.17,900.0,53.3722,53.3722,53.3632,53.3632,900.0
2016-06-02 13:10:00,59.16,59.2,59.16,59.2,900.0,53.3542,53.3902,53.3542,53.3902,900.0
2016-06-02 13:15:00,59.18,59.2,59.18,59.18,1800.0,53.3722,53.3902,53.3722,53.3722,1800.0
2016-06-02 13:20:00,59.18,59.2,59.17,59.17,2600.0,53.3722,53.3902,53.3632,53.3632,2600.0
2016-06-02 13:25:00,59.15,59.17,59.15,59.17,1500.0,53.3451,53.3632,53.3451,53.3632,1500.0
2016-06-02 13:30:00,59.16,59.18,59.16,59.17,2620.0,53.3542,53.3722,53.3542,53.3632,2620.0
2016-06-02 13:35:00,59.18,59.2,59.17,59.19,4600.0,53.3722,53.3902,53.3632,53.3812,4600.0
2016-06-02 13:40:00,59.19,59.19,59.18,59.19,3075.0,53.3812,53.3812,53.3722,53.3812,3075.0
2016-06-02 13:45:00,59.2,59.2,59.18,59.18,2241.0,53.3902,53.3902,53.3722,53.3722,2241.0
2016-06-02 13:50:00,59.2,59.27,59.2,59.27,5337.0,53.3902,53.4534,53.3902,53.4534,5337.0
2016-06-02 13:55:00,59.29,59.33,59.28,59.3,3873.0,53.4714,53.5075,53.4624,53.4804,3873.0
2016-06-02 14:00:00,59.3,59.33,59.28,59.33,7523.0,53.4804,53.5075,53.4624,53.5075,7523.0
2016-06-02 14:05:00,59.33,59.36,59.33,59.36,3808.0,53.5075,53.5345,53.5075,53.5345,3808.0
2016-06-02 14:10:00,59.36,59.41,59.35,59.41,5400.0,53.5345,53.5796,53.5255,53.5796,5400.0
2016-06-02 14:15:00,59.41,59.45,59.39,59.44,6444.0,53.5796,53.6157,53.5616,53.6067,6444.0
2016-06-02 14:20:00,59.45,59.46,59.45,59.46,1100.0,53.6157,53.6247,53.6157,53.6247,1100.0
2016-06-02 14:25:00,59.47,59.48,59.45,59.45,3400.0,53.6337,53.6428,53.6157,53.6157,3400.0
2016-06-02 14:30:00,59.46,59.46,59.46,59.46,598.0,53.6247,53.6247,53.6247,53.6247,598.0
2016-06-02 14:35:00,59.47,59.47,59.41,59.41,4883.0,53.6337,53.6337,53.5796,53.5796,4883.0
2016-06-02 14:40:00,59.39,59.43,59.39,59.43,3500.0,53.5616,53.5977,53.5616,53.5977,3500.0
2016-06-02 14:45:00,59.43,59.44,59.41,59.41,2550.0,53.5977,53.6067,53.5796,53.5796,2550.0
2016-06-02 14:50:00,59.4,59.47,59.4,59.45,4531.0,53.5706,53.6337,53.5706,53.6157,4531.0
2016-06-02 14:55:00,59.45,59.48,59.45,59.47,2572.0,53.6157,53.6428,53.6157,53.6337,2572.0
2016-06-02 15:00:00,59.47,59.54,59.46,59.48,8000.0,53.6337,53.6969,53.6247,53.6428,8000.0
2016-06-02 15:05:00,59.49,59.51,59.47,59.47,4974.0,53.6518,53.6698,53.6337,53.6337,4974.0
2016-06-02 15:10:00,59.45,59.5,59.41,59.46,7100.0,53.6157,53.6608,53.5796,53.6247,7100.0
2016-06-02 15:15:00,59.47,59.49,59.45,59.46,3693.0,53.6337,53.6518,53.6157,53.6247,3693.0
2016-06-02 15:20:00,59.46,59.51,59.44,59.51,3345.0,53.6247,53.6698,53.6067,53.6698,3345.0
2016-06-02 15:25:00,59.51,59.53,59.48,59.51,5705.0,53.6698,53.6879,53.6428,53.6698,5705.0
2016-06-02 15:30:00,59.51,59.54,59.51,59.51,3202.0,53.6698,53.6969,53.6698,53.6698,3202.0
2016-06-02 15:35:00,59.51,59.53,59.48,59.51,10700.0,53.6698,53.6879,53.6428,53.6698,10700.0
2016-06-02 15:40:00,59.51,59.51,59.44,59.45,11368.0,53.6698,53.6698,53.6067,53.6157,11368.0
2016-06-02 15:45:00,59.46,59.5,59.43,59.46,18425.0,53.6247,53.6608,53.5977,53.6247,18425.0
2016-06-02 15:50:00,59.47,59.55,59.47,59.55,9194.0,53.6337,53.7059,53.6337,53.7059,9194.0
2016-06-02 15:55:00,59.54,59.56,59.49,59.56,42094.0,53.6969,53.7149,53.6518,53.7149,42094.0
2016-06-03 09:30:00,59.57,59.64,59.27,59.27,12373.0,53.7239,53.7871,53.4534,53.4534,12373.0
2016-06-03 09:35:00,59.4,59.41,59.3,59.36,4300.0,53.5706,53.5796,53.4804,53.5345,4300.0
2016-06-03 09:40:00,59.3,59.4,59.29,59.4,900.0,53.4804,53.5706,53.4714,53.5706,900.0
2016-06-03 09:45:00,59.38,59.39,59.18,59.25,4921.0,53.5526,53.5616,53.3722,53.4353,4921.0
2016-06-03 09:50:00,59.28,59.42,59.25,59.38,5816.0,53.4624,53.5886,53.4353,53.5526,5816.0
2016-06-03 09:55:00,59.4,59.5,59.35,59.47,2600.0,53.5706,53.6608,53.5255,53.6337,2600.0
2016-06-03 10:00:00,59.47,59.51,59.39,59.42,5376.0,53.6337,53.6698,53.5616,53.5886,5376.0
2016-06-03 10:05:00,59.46,59.46,59.39,59.4,4906.0,53.6247,53.6247,53.5616,53.5706,4906.0
2016-06-03 10:10:00,59.39,59.47,59.37,59.47,3369.0,53.5616,53.6337,53.5436,53.6337,3369.0
2016-06-03 10:15:00,59.5,59.5,59.43,59.44,2800.0,53.6608,53.6608,53.5977,53.6067,2800.0
2016-06-03 10:20:00,59.43,59.52,59.43,59.52,3142.0,53.5977,53.6788,53.5977,53.6788,3142.0
2016-06-03 10:25:00,59.48,59.52,59.48,59.52,3855.0,53.6428,53.6788,53.6428,53.6788,3855.0
2016-06-03 10:30:00,59.49,59.62,59.47,59.61,4902.0,53.6518,53.769,53.6337,53.76,4902.0
2016-06-03 10:35:00,59.6,59.62,59.59,59.62,2163.0,53.751,53.769,53.742,53.769,2163.0
2016-06-03 10:40:00,59.62,59.64,59.57,59.58,4675.0,53.769,53.7871,53.7239,53.7329,4675.0
2016-06-03 10:45:00,59.6,59.61,59.59,59.6,1100.0,53.751,53.76,53.742,53.751,1100.0
2016-06-03 10:50:00,59.6,59.7,59.59,59.7,3630.0,53.751,53.8412,53.742,53.8412,3630.0
2016-06-03 10:55:00,59.67,59.68,59.65,59.66,3774.0,53.8141,53.8231,53.7961,53.8051,3774.0
2016-06-03 11:00:00,59.67,59.67,59.62,59.64,5120.0,53.8141,53.8141,53.769,53.7871,5120.0
2016-06-03 11:05:00,59.64,59.65,59.51,59.54,3738.0,53.7871,53.7961,53.6698,53.6969,3738.0
2016-06-03 11:10:00,59.51,59.58,59.51,59.55,3279.0,53.6698,53.7329,53.6698,53.7059,3279.0
2016-06-03 11:15:00,59.55,59.58,59.54,59.55,3600.0,53.7059,53.7329,53.6969,53.7059,3600.0
2016-06-03 11:20:00,59.56,59.58,59.54,59.55,2900.0,53.7149,53.7329,53.6969,53.7059,2900.0
2016-06-03 11:25:00,59.55,59.56,59.51,59.52,5140.0,53.7059,53.7149,53.6698,53.6788,5140.0
2016-06-03 11:30:00,59.54,59.59,59.54,59.59,990.0,53.6969,53.742,53.6969,53.742,990.0
2016-06-03 11:35:00,59.58,59.62,59.54,59.62,2421.0,53.7329,53.769,53.6969,53.769,2421.0
2016-06-03 11:40:00,59.6,59.68,59.6,59.68,1000.0,53.751,53.8231,53.751,53.8231,1000.0
2016-06-03 11:45:00,59.65,59.65,59.61,59.62,1885.0,53.7961,53.7961,53.76,53.769,1885.0
2016-06-03 11:50:00,59.62,59.62,59.6,59.6,1721.0,53.769,53.769,53.751,53.751,1721.0
2016-06-03 11:55:00,59.57,59.7,59.57,59.7,3200.0,53.7239,53.8412,53.7239,53.8412,3200.0
2016-06-03 12:00:00,59.68,59.69,59.66,59.68,2900.0,53.8231,53.8322,53.8051,53.8231,2900.0
2016-06-03 12:05:00,59.66,59.67,59.63,59.67,4700.0,53.8051,53.8141,53.778,53.8141,4700.0
2016-06-03 12:10:00,59.65,59.66,59.63,59.66,2235.0,53.7961,53.8051,53.778,53.8051,2235.0
2016-06-03 12:15:00,59.66,59.67,59.62,59.66,8333.0,53.8051,53.8141,53.769,53.8051,8333.0
2016-06-03 12:20:00,59.63,59.67,59.63,59.67,2639.0,53.778,53.8141,53.778,53.8141,2639.0
2016-06-03 12:25:00,59.66,59.66,59.63,59.65,2000.0,53.8051,53.8051,53.778,53.7961,2000.0
2016-06-03 12:30:00,59.64,59.74,59.63,59.73,4700.0,53.7871,53.8772,53.778,53.8682,4700.0
2016-06-03 12:35:00,59.72,59.72,59.68,59.72,5758.0,53.8592,53.8592,53.8231,53.8592,5758.0
2016-06-03 12:40:00,59.73,59.76,59.69,59.69,2882.0,53.8682,53.8953,53.8322,53.8322,2882.0
2016-06-03 12:45:00,59.68,59.68,59.62,59.64,2300.0,53.8231,53.8231,53.769,53.7871,2300.0
2016-06-03 12:50:00,59.67,59.69,59.65,59.67,2477.0,53.8141,53.8322,53.7961,53.8141,2477.0
2016-06-03 12:55:00,59.66,59.66,59.59,59.59,2200.0,53.8051,53.8051,53.742,53.742,2200.0
2016-06-03 13:00:00,59.59,59.67,59.59,59.67,2100.0,53.742,53.8141,53.742,53.8141,2100.0
2016-06-03 13:05:00,59.67,59.72,59.67,59.72,2100.0,53.8141,53.8592,53.8141,53.8592,2100.0
2016-06-03 13:10:00,59.72,59.72,59.7,59.72,800.0,53.8592,53.8592,53.8412,53.8592,800.0
2016-06-03 13:15:00,59.69,59.69,59.67,59.67,700.0,53.8322,53.8322,53.8141,53.8141,700.0
2016-06-03 13:20:00,59.7,59.7,59.63,59.65,3035.0,53.8412,53.8412,53.778,53.7961,3035.0
2016-06-03 13:25:00,59.66,59.66,59.57,59.57,825.0,53.8051,53.8051,53.7239,53.7239,825.0
2016-06-03 13:30:00,59.57,59.6,59.55,59.56,6982.0,53.7239,53.751,53.7059,53.7149,6982.0
2016-06-03 13:35:00,59.57,59.61,59.57,59.6,1000.0,53.7239,53.76,53.7239,53.751,1000.0
2016-06-03 13:40:00,59.61,59.64,59.61,59.63,2022.0,53.76,53.7871,53.76,53.778,2022.0
2016-06-03 13:45:00,59.64,59.69,59.62,59.64,3269.0,53.7871,53.8322,53.769,53.7871,3269.0
2016-06-03 13:50:00,59.63,59.64,59.55,59.55,1500.0,53.778,53.7871,53.7059,53.7059,1500.0
2016-06-03 13:55:00,59.54,59.6,59.51,59.6,1400.0,53.6969,53.751,53.6698,53.751,1400.0
2016-06-03 14:00:00,59.59,59.59,59.55,59.59,2207.0,53.742,53.742,53.7059,53.742,2207.0
2016-06-03 14:05:00,59.59,59.59,59.52,59.54,3700.0,53.742,53.742,53.6788,53.6969,3700.0
2016-06-03 14:10:00,59.55,59.65,59.55,59.65,5631.0,53.7059,53.7961,53.7059,53.7961,5631.0
2016-06-03 14:15:00,59.63,59.67,59.63,59.63,3400.0,53.778,53.8141,53.778,53.778,3400.0
2016-06-03 14:20:00,59.64,59.67,59.64,59.64,4721.0,53.7871,53.8141,53.7871,53.7871,4721.0
2016-06-03 14:25:00,59.65,59.73,59.64,59.72,7256.0,53.7961,53.8682,53.7871,53.8592,7256.0
2016-06-03 14:30:00,59.73,59.75,59.73,59.74,1937.0,53.8682,53.8863,53.8682,53.8772,1937.0
2016-06-03 14:35:00,59.74,59.78,59.74,59.76,1240.0,53.8772,53.9133,53.8772,53.8953,1240.0
2016-06-03 14:40:00,59.77,59.77,59.74,59.74,2800.0,53.9043,53.9043,53.8772,53.8772,2800.0
2016-06-03 14:45:00,59.75,59.81,59.75,59.81,2677.0,53.8863,53.9404,53.8863,53.9404,2677.0
2016-06-03 14:50:00,59.82,59.83,59.81,59.82,1599.0,53.9494,53.9584,53.9404,53.9494,1599.0
2016-06-03 14:55:00,59.82,59.82,59.72,59.72,4743.0,53.9494,53.9494,53.8592,53.8592,4743.0
2016-06-03 15:00:00,59.71,59.71,59.66,59.69,4400.0,53.8502,53.8502,53.8051,53.8322,4400.0
2016-06-03 15:05:00,59.69,59.72,59.68,59.7,5935.0,53.8322,53.8592,53.8231,53.8412,5935.0
2016-06-03 15:10:00,59.7,59.7,59.65,59.66,5400.0,53.8412,53.8412,53.7961,53.8051,5400.0
2016-06-03 15:15:00,59.66,59.67,59.63,59.63,3000.0,53.8051,53.8141,53.778,53.778,3000.0
2016-06-03 15:20:00,59.64,59.69,59.61,59.69,5933.0,53.7871,53.8322,53.76,53.8322,5933.0
2016-06-03 15:25:00,59.69,59.7,59.66,59.7,6599.0,53.8322,53.8412,53.8051,53.8412,6599.0
2016-06-03 15:30:00,59.71,59.71,59.67,59.68,3174.0,53.8502,53.8502,53.8141,53.8231,3174.0
2016-06-03 15:35:00,59.69,59.69,59.66,59.67,4944.0,53.8322,53.8322,53.8051,53.8141,4944.0
2016-06-03 15:40:00,59.68,59.69,59.64,59.65,8375.0,53.8231,53.8322,53.7871,53.7961,8375.0
2016-06-03 15:45:00,59.65,59.65,59.53,59.59,24832.0,53.7961,53.7961,53.6879,53.742,24832.0
2016-06-03 15:50:00,59.6,59.64,59.59,59.6,14636.0,53.751,53.7871,53.742,53.751,14636.0
2016-06-03 15:55:00,59.59,59.6,59.52,59.53,44141.0,53.742,53.751,53.6788,53.6879,44141.0
2016-06-06 09:30:00,59.55,59.8,59.55,59.58,6776.0,53.7059,53.9314,53.7059,53.7329,6776.0
2016-06-06 09:35:00,59.72,59.73,59.61,59.61,2500.0,53.8592,53.8682,53.76,53.76,2500.0
2016-06-06 09:40:00,59.6,59.6,59.53,59.54,2235.0,53.751,53.751,53.6879,53.6969,2235.0
2016-06-06 09:45:00,59.54,59.68,59.54,59.63,2500.0,53.6969,53.8231,53.6969,53.778,2500.0
2016-06-06 09:50:00,59.61,59.67,59.58,59.58,2917.0,53.76,53.8141,53.7329,53.7329,2917.0
2016-06-06 09:55:00,59.58,59.62,59.55,59.58,9570.0,53.7329,53.769,53.7059,53.7329,9570.0
2016-06-06 10:00:00,59.58,59.68,59.58,59.68,2234.0,53.7329,53.8231,53.7329,53.8231,2234.0
2016-06-06 10:05:00,59.68,59.73,59.63,59.67,2706.0,53.8231,53.8682,53.778,53.8141,2706.0
2016-06-06 10:10:00,59.65,59.75,59.65,59.75,1693.0,53.7961,53.8863,53.7961,53.8863,1693.0
2016-06-06 10:15:00,59.72,59.79,59.71,59.74,2300.0,53.8592,53.9223,53.8502,53.8772,2300.0
2016-06-06 10:20:00,59.73,59.82,59.73,59.8,2190.0,53.8682,53.9494,53.8682,53.9314,2190.0
2016-06-06 10:25:00,59.8,59.8,59.71,59.76,2797.0,53.9314,53.9314,53.8502,53.8953,2797.0
2016-06-06 10:30:00,59.75,59.75,59.68,59.7,2220.0,53.8863,53.8863,53.8231,53.8412,2220.0
2016-06-06 10:35:00,59.68,59.71,59.65,59.65,1900.0,53.8231,53.8502,53.7961,53.7961,1900.0
2016-06-06 10:40:00,59.65,59.69,59.65,59.68,3000.0,53.7961,53.8322,53.7961,53.8231,3000.0
2016-06-06 10:45:00,59.68,59.69,59.67,59.68,1401.0,53.8231,53.8322,53.8141,53.8231,1401.0
2016-06-06 10:50:00,59.67,59.68,59.66,59.66,1200.0,53.8141,53.8231,53.8051,53.8051,1200.0
2016-06-06 10:55:00,59.66,59.7,59.65,59.69,1800.0,53.8051,53.8412,53.7961,53.8322,1800.0
2016-06-06 11:00:00,59.68,59.68,59.61,59.67,3377.0,53.8231,53.8231,53.76,53.8141,3377.0
2016-06-06 11:05:00,59.66,59.66,59.61,59.63,3239.0,53.8051,53.8051,53.76,53.778,3239.0
2016-06-06 11:10:00,59.67,59.69,59.67,59.67,1495.0,53.8141,53.8322,53.8141,53.8141,1495.0
2016-06-06 11:15:00,59.69,59.72,59.66,59.66,3245.0,53.8322,53.8592,53.8051,53.8051,3245.0
2016-06-06 11:20:00,59.65,59.65,59.6,59.63,1702.0,53.7961,53.7961,53.751,53.778,1702.0
2016-06-06 11:25:00,59.64,59.69,59.64,59.64,2103.0,53.7871,53.8322,53.7871,53.7871,2103.0
2016-06-06 11:30:00,59.62,59.65,59.6,59.65,2000.0,53.769,53.7961,53.751,53.7961,2000.0
2016-06-06 11:35:00,59.66,59.76,59.66,59.76,2200.0,53.8051,53.8953,53.8051,53.8953,2200.0
2016-06-06 11:40:00,59.76,59.76,59.72,59.72,962.0,53.8953,53.8953,53.8592,53.8592,962.0
2016-06-06 11:45:00,59.74,59.74,59.71,59.71,880.0,53.8772,53.8772,53.8502,53.8502,880.0
2016-06-06 11:50:00,59.74,59.77,59.73,59.75,6838.0,53.8772,53.9043,53.8682,53.8863,6838.0
2016-06-06 11:55:00,59.76,59.79,59.74,59.74,2969.0,53.8953,53.9223,53.8772,53.8772,2969.0
2016-06-06 12:00:00,59.74,59.8,59.74,59.8,4600.0,53.8772,53.9314,53.8772,53.9314,4600.0
2016-06-06 12:05:00,59.8,59.81,59.77,59.77,3596.0,53.9314,53.9404,53.9043,53.9043,3596.0
2016-06-06 12:10:00,59.78,59.82,59.77,59.81,1600.0,53.9133,53.9494,53.9043,53.9404,1600.0
2016-06-06 12:15:00,59.82,59.82,59.79,59.8,3688.0,53.9494,53.9494,53.9223,53.9314,3688.0
2016-06-06 12:20:00,59.82,59.83,59.8,59.81,4000.0,53.9494,53.9584,53.9314,53.9404,4000.0
2016-06-06 12:25:00,59.82,59.86,59.81,59.86,6090.0,53.9494,53.9855,53.9404,53.9855,6090.0
2016-06-06 12:30:00,59.86,59.88,59.83,59.87,6471.0,53.9855,54.0035,53.9584,53.9945,6471.0
2016-06-06 12:35:00,59.88,59.9,59.87,59.88,1300.0,54.0035,54.0215,53.9945,54.0035,1300.0
2016-06-06 12:40:00,59.89,59.91,59.89,59.91,2400.0,54.0125,54.0306,54.0125,54.0306,2400.0
2016-06-06 12:45:00,59.91,59.94,59.89,59.93,6730.0,54.0306,54.0576,54.0125,54.0486,6730.0
2016-06-06 12:50:00,59.93,59.94,59.91,59.93,7385.0,54.0486,54.0576,54.0306,54.0486,7385.0
2016-06-06 12:55:00,59.93,59.98,59.91,59.98,2900.0,54.0486,54.0937,54.0306,54.0937,2900.0
2016-06-06 13:00:00,59.98,59.98,59.88,59.89,3786.0,54.0937,54.0937,54.0035,54.0125,3786.0
2016-06-06 13:05:00,59.89,59.92,59.87,59.88,1771.0,54.0125,54.0396,53.9945,54.0035,1771.0
2016-06-06 13:10:00,59.89,59.94,59.89,59.94,2527.0,54.0125,54.0576,54.0125,54.0576,2527.0
2016-06-06 13:15:00,59.94,59.97,59.94,59.94,1500.0,54.0576,54.0847,54.0576,54.0576,1500.0
2016-06-06 13:20:00,59.94,59.97,59.94,59.95,1300.0,54.0576,54.0847,54.0576,54.0666,1300.0
2016-06-06 13:25:00,59.95,59.96,59.93,59.94,800.0,54.0666,54.0757,54.0486,54.0576,800.0
2016-06-06 13:30:00,59.94,59.94,59.92,59.93,2880.0,54.0576,54.0576,54.0396,54.0486,2880.0
2016-06-06 13:35:00,59.94,59.97,59.94,59.96,2821.0,54.0576,54.0847,54.0576,54.0757,2821.0
2016-06-06 13:40:00,59.96,59.98,59.95,59.95,2000.0,54.0757,54.0937,54.0666,54.0666,2000.0
2016-06-06 13:45:00,59.95,59.99,59.95,59.97,3530.0,54.0666,54.1027,54.0666,54.0847,3530.0
2016-06-06 13:50:00,59.96,59.99,59.95,59.99,2818.0,54.0757,54.1027,54.0666,54.1027,2818.0
2016-06-06 13:55:00,59.98,60.03,59.98,60.03,10147.0,54.0937,54.1388,54.0937,54.1388,10147.0
2016-06-06 14:00:00,60.03,60.04,60.02,60.03,2842.0,54.1388,54.1478,54.1298,54.1388,2842.0
2016-06-06 14:05:00,60.01,60.01,59.96,59.99,2451.0,54.1207,54.1207,54.0757,54.1027,2451.0
2016-06-06 14:10:00,59.98,60.01,59.98,60.0,1900.0,54.0937,54.1207,54.0937,54.1117,1900.0
2016-06-06 14:15:00,60.0,60.03,59.99,60.03,1700.0,54.1117,54.1388,54.1027,54.1388,1700.0
2016-06-06 14:20:00,60.01,60.03,60.0,60.03,1372.0,54.1207,54.1388,54.1117,54.1388,1372.0
2016-06-06 14:25:00,60.02,60.04,60.01,60.02,3076.0,54.1298,54.1478,54.1207,54.1298,3076.0
2016-06-06 14:30:00,60.0,60.03,59.99,60.02,2149.0,54.1117,54.1388,54.1027,54.1298,2149.0
2016-06-06 14:35:00,60.02,60.04,60.02,60.02,2300.0,54.1298,54.1478,54.1298,54.1298,2300.0
2016-06-06 14:40:00,60.02,60.04,60.02,60.04,3200.0,54.1298,54.1478,54.1298,54.1478,3200.0
2016-06-06 14:45:00,60.03,60.04,60.02,60.03,3330.0,54.1388,54.1478,54.1298,54.1388,3330.0
2016-06-06 14:50:00,60.03,60.07,60.03,60.07,3305.0,54.1388,54.1749,54.1388,54.1749,3305.0
2016-06-06 14:55:00,60.08,60.09,60.04,60.04,2608.0,54.1839,54.1929,54.1478,54.1478,2608.0
2016-06-06 15:00:00,60.05,60.07,60.05,60.05,3790.0,54.1568,54.1749,54.1568,54.1568,3790.0
2016-06-06 15:05:00,60.05,60.06,59.96,59.96,4706.0,54.1568,54.1658,54.0757,54.0757,4706.0
2016-06-06 15:10:00,59.97,59.97,59.95,59.95,1242.0,54.0847,54.0847,54.0666,54.0666,1242.0
2016-06-06 15:15:00,59.94,59.94,59.92,59.93,748.0,54.0576,54.0576,54.0396,54.0486,748.0
2016-06-06 15:20:00,59.93,59.93,59.91,59.91,2468.0,54.0486,54.0486,54.0306,54.0306,2468.0
2016-06-06 15:25:00,59.91,59.94,59.91,59.93,2700.0,54.0306,54.0576,54.0306,54.0486,2700.0
2016-06-06 15:30:00,59.92,59.96,59.9,59.96,6663.0,54.0396,54.0757,54.0215,54.0757,6663.0
2016-06-06 15:35:00,59.96,60.0,59.95,60.0,3489.0,54.0757,54.1117,54.0666,54.1117,3489.0
2016-06-06 15:40:00,60.0,60.0,59.94,59.96,6364.0,54.1117,54.1117,54.0576,54.0757,6364.0
2016-06-06 15:45:00,59.96,59.97,59.91,59.91,7769.0,54.0757,54.0847,54.0306,54.0306,7769.0
2016-06-06 15:50:00,59.92,59.92,59.86,59.87,10548.0,54.0396,54.0396,53.9855,53.9945,10548.0
2016-06-06 15:55:00,59.87,59.94,59.84,59.87,51607.0,53.9945,54.0576,53.9674,53.9945,51607.0
2016-06-07 09:30:00,59.91,60.16,59.91,60.08,4516.0,54.0306,54.256,54.0306,54.1839,4516.0
2016-06-07 09:35:00,59.95,59.95,59.75,59.78,5637.0,54.0666,54.0666,53.8863,53.9133,5637.0
2016-06-07 09:40:00,59.64,59.69,59.61,59.65,2225.0,53.7871,53.8322,53.76,53.7961,2225.0
2016-06-07 09:45:00,59.59,59.74,59.59,59.69,3900.0,53.742,53.8772,53.742,53.8322,3900.0
2016-06-07 09:50:00,59.67,59.67,59.61,59.62,2800.0,53.8141,53.8141,53.76,53.769,2800.0
2016-06-07 09:55:00,59.64,59.78,59.62,59.62,3100.0,53.7871,53.9133,53.769,53.769,3100.0
2016-06-07 10:00:00,59.61,59.75,59.59,59.71,4800.0,53.76,53.8863,53.742,53.8502,4800.0
2016-06-07 10:05:00,59.7,59.78,59.69,59.69,3900.0,53.8412,53.9133,53.8322,53.8322,3900.0
2016-06-07 10:10:00,59.69,59.8,59.69,59.75,4252.0,53.8322,53.9314,53.8322,53.8863,4252.0
2016-06-07 10:15:00,59.75,59.78,59.75,59.75,1600.0,53.8863,53.9133,53.8863,53.8863,1600.0
2016-06-07 10:20:00,59.74,59.76,59.73,59.73,4300.0,53.8772,53.8953,53.8682,53.8682,4300.0
2016-06-07 10:25:00,59.72,59.87,59.72,59.85,10826.0,53.8592,53.9945,53.8592,53.9764,10826.0
2016-06-07 10:30:00,59.86,59.88,59.85,59.85,3502.0,53.9855,54.0035,53.9764,53.9764,3502.0
2016-06-07 10:35:00,59.84,59.88,59.84,59.87,2700.0,53.9674,54.0035,53.9674,53.9945,2700.0
2016-06-07 10:40:00,59.87,59.87,59.83,59.84,2400.0,53.9945,53.9945,53.9584,53.9674,2400.0
2016-06-07 10:45:00,59.84,59.87,59.82,59.87,4850.0,53.9674,53.9945,53.9494,53.9945,4850.0
2016-06-07 10:50:00,59.89,59.89,59.85,59.85,1300.0,54.0125,54.0125,53.9764,53.9764,1300.0
2016-06-07 10:55:00,59.84,59.91,59.83,59.91,2400.0,53.9674,54.0306,53.9584,54.0306,2400.0
2016-06-07 11:00:00,59.89,59.92,59.87,59.92,1559.0,54.0125,54.0396,53.9945,54.0396,1559.0
2016-06-07 11:05:00,59.93,59.93,59.83,59.85,2516.0,54.0486,54.0486,53.9584,53.9764,2516.0
2016-06-07 11:10:00,59.85,59.88,59.83,59.87,1678.0,53.9764,54.0035,53.9584,53.9945,1678.0
2016-06-07 11:15:00,59.87,59.92,59.86,59.86,2199.0,53.9945,54.0396,53.9855,53.9855,2199.0
2016-06-07 11:20:00,59.87,59.89,59.82,59.83,2065.0,53.9945,54.0125,53.9494,53.9584,2065.0
2016-06-07 11:25:00,59.84,59.86,59.82,59.86,1600.0,53.9674,53.9855,53.9494,53.9855,1600.0
2016-06-07 11:30:00,59.87,59.89,59.87,59.87,400.0,53.9945,54.0125,53.9945,53.9945,400.0
2016-06-07 11:35:00,59.89,59.89,59.87,59.87,2100.0,54.0125,54.0125,53.9945,53.9945,2100.0
2016-06-07 11:40:00,59.86,59.89,59.83,59.89,1869.0,53.9855,54.0125,53.9584,54.0125,1869.0
2016-06-07 11:45:00,59.87,59.88,59.84,59.87,2250.0,53.9945,54.0035,53.9674,53.9945,2250.0
2016-06-07 11:50:00,59.87,59.91,59.87,59.91,1500.0,53.9945,54.0306,53.9945,54.0306,1500.0
2016-06-07 11:55:00,59.93,59.93,59.81,59.83,3225.0,54.0486,54.0486,53.9404,53.9584,3225.0
2016-06-07 12:00:00,59.85,59.88,59.83,59.88,1150.0,53.9764,54.0035,53.9584,54.0035,1150.0
2016-06-07 12:05:00,59.86,59.86,59.82,59.85,2300.0,53.9855,53.9855,53.9494,53.9764,2300.0
2016-06-07 12:10:00,59.86,59.91,59.85,59.91,2778.0,53.9855,54.0306,53.9764,54.0306,2778.0
2016-06-07 12:15:00,59.9,59.91,59.89,59.91,1070.0,54.0215,54.0306,54.0125,54.0306,1070.0
2016-06-07 12:20:00,59.9,59.92,59.85,59.86,3350.0,54.0215,54.0396,53.9764,53.9855,3350.0
2016-06-07 12:25:00,59.86,59.9,59.86,59.9,1500.0,53.9855,54.0215,53.9855,54.0215,1500.0
2016-06-07 12:30:00,59.88,59.89,59.86,59.86,2100.0,54.0035,54.0125,53.9855,53.9855,2100.0
2016-06-07 12:35:00,59.86,59.89,59.86,59.89,1400.0,53.9855,54.0125,53.9855,54.0125,1400.0
2016-06-07 12:40:00,59.88,59.88,59.85,59.85,1783.0,54.0035,54.0035,53.9764,53.9764,1783.0
2016-06-07 12:45:00,59.86,59.89,59.86,59.89,2000.0,53.9855,54.0125,53.9855,54.0125,2000.0
2016-06-07 12:50:00,59.89,59.91,59.88,59.9,2400.0,54.0125,54.0306,54.0035,54.0215,2400.0
2016-06-07 12:55:00,59.91,59.92,59.9,59.92,2200.0,54.0306,54.0396,54.0215,54.0396,2200.0
2016-06-07 13:00:00,59.92,59.96,59.92,59.96,1000.0,54.0396,54.0757,54.0396,54.0757,1000.0
2016-06-07 13:05:00,59.96,59.97,59.95,59.96,2300.0,54.0757,54.0847,54.0666,54.0757,2300.0
2016-06-07 13:10:00,59.97,59.98,59.96,59.97,1600.0,54.0847,54.0937,54.0757,54.0847,1600.0
2016-06-07 13:15:00,59.97,59.99,59.96,59.99,3404.0,54.0847,54.1027,54.0757,54.1027,3404.0
2016-06-07 13:20:00,59.99,60.02,59.99,60.0,4331.0,54.1027,54.1298,54.1027,54.1117,4331.0
2016-06-07 13:25:00,60.0,60.02,59.98,60.02,1750.0,54.1117,54.1298,54.0937,54.1298,1750.0
2016-06-07 13:30:00,60.01,60.02,60.0,60.02,3265.0,54.1207,54.1298,54.1117,54.1298,3265.0
2016-06-07 13:35:00,60.02,60.03,59.99,60.0,1722.0,54.1298,54.1388,54.1027,54.1117,1722.0
2016-06-07 13:40:00,60.0,60.0,59.98,59.99,2095.0,54.1117,54.1117,54.0937,54.1027,2095.0
2016-06-07 13:45:00,59.98,59.99,59.96,59.98,2404.0,54.0937,54.1027,54.0757,54.0937,2404.0
2016-06-07 13:50:00,59.98,59.98,59.92,59.92,2050.0,54.0937,54.0937,54.0396,54.0396,2050.0
2016-06-07 13:55:00,59.92,59.94,59.92,59.92,2800.0,54.0396,54.0576,54.0396,54.0396,2800.0
2016-06-07 14:00:00,59.9,59.97,59.9,59.95,3455.0,54.0215,54.0847,54.0215,54.0666,3455.0
2016-06-07 14:05:00,59.96,59.96,59.91,59.92,2518.0,54.0757,54.0757,54.0306,54.0396,2518.0
2016-06-07 14:10:00,59.92,59.93,59.85,59.87,3028.0,54.0396,54.0486,53.9764,53.9945,3028.0
2016-06-07 14:15:00,59.87,59.88,59.82,59.83,6136.0,53.9945,54.0035,53.9494,53.9584,6136.0
2016-06-07 14:20:00,59.84,59.92,59.84,59.9,2651.0,53.9674,54.0396,53.9674,54.0215,2651.0
2016-06-07 14:25:00,59.9,59.93,59.89,59.89,2708.0,54.0215,54.0486,54.0125,54.0125,2708.0
2016-06-07 14:30:00,59.89,59.9,59.87,59.89,4233.0,54.0125,54.0215,53.9945,54.0125,4233.0
2016-06-07 14:35:00,59.91,59.91,59.83,59.85,2652.0,54.0306,54.0306,53.9584,53.9764,2652.0
2016-06-07 14:40:00,59.86,59.86,59.83,59.83,1601.0,53.9855,53.9855,53.9584,53.9584,1601.0
2016-06-07 14:45:00,59.83,59.86,59.83,59.85,2670.0,53.9584,53.9855,53.9584,53.9764,2670.0
2016-06-07 14:50:00,59.85,59.87,59.81,59.87,3922.0,53.9764,53.9945,53.9404,53.9945,3922.0
2016-06-07 14:55:00,59.87,59.89,59.86,59.89,1300.0,53.9945,54.0125,53.9855,54.0125,1300.0
2016-06-07 15:00:00,59.88,59.91,59.87,59.87,3924.0,54.0035,54.0306,53.9945,53.9945,3924.0
2016-06-07 15:05:00,59.88,59.89,59.87,59.88,1700.0,54.0035,54.0125,53.9945,54.0035,1700.0
2016-06-07 15:10:00,59.89,59.89,59.86,59.86,3337.0,54.0125,54.0125,53.9855,53.9855,3337.0
2016-06-07 15:15:00,59.86,59.88,59.82,59.82,3617.0,53.9855,54.0035,53.9494,53.9494,3617.0
2016-06-07 15:20:00,59.82,59.85,59.81,59.84,3103.0,53.9494,53.9764,53.9404,53.9674,3103.0
2016-06-07 15:25:00,59.83,59.85,59.83,59.84,3108.0,53.9584,53.9764,53.9584,53.9674,3108.0
2016-06-07 15:30:00,59.85,59.87,59.84,59.87,2500.0,53.9764,53.9945,53.9674,53.9945,2500.0
2016-06-07 15:35:00,59.87,59.87,59.78,59.8,6894.0,53.9945,53.9945,53.9133,53.9314,6894.0
2016-06-07 15:40:00,59.8,59.82,59.79,59.82,5871.0,53.9314,53.9494,53.9223,53.9494,5871.0
2016-06-07 15:45:00,59.83,59.89,59.83,59.85,12736.0,53.9584,54.0125,53.9584,53.9764,12736.0
2016-06-07 15:50:00,59.84,59.87,59.84,59.87,6988.0,53.9674,53.9945,53.9674,53.9945,6988.0
2016-06-07 15:55:00,59.87,59.9,59.85,59.88,52994.0,53.9945,54.0215,53.9764,54.0035,52994.0
2016-06-08 09:30:00,59.77,60.08,59.77,60.08,6035.0,53.9043,54.1839,53.9043,54.1839,6035.0
2016-06-08 09:35:00,60.09,60.09,60.04,60.05,1487.0,54.1929,54.1929,54.1478,54.1568,1487.0
2016-06-08 09:40:00,60.05,60.15,60.03,60.15,1980.0,54.1568,54.247,54.1388,54.247,1980.0
2016-06-08 09:45:00,60.12,60.2,60.08,60.2,1600.0,54.22,54.2921,54.1839,54.2921,1600.0
2016-06-08 09:50:00,60.18,60.26,60.16,60.26,1207.0,54.2741,54.3462,54.256,54.3462,1207.0
2016-06-08 09:55:00,60.26,60.4,60.21,60.4,3805.0,54.3462,54.4725,54.3011,54.4725,3805.0
2016-06-08 10:00:00,60.37,60.44,60.28,60.3,9600.0,54.4454,54.5085,54.3642,54.3823,9600.0
2016-06-08 10:05:00,60.28,60.32,60.23,60.23,1720.0,54.3642,54.4003,54.3192,54.3192,1720.0
2016-06-08 10:10:00,60.25,60.27,60.19,60.19,4384.0,54.3372,54.3552,54.2831,54.2831,4384.0
2016-06-08 10:15:00,60.19,60.19,60.13,60.16,2800.0,54.2831,54.2831,54.229,54.256,2800.0
2016-06-08 10:20:00,60.14,60.19,60.1,60.19,3100.0,54.238,54.2831,54.2019,54.2831,3100.0
2016-06-08 10:25:00,60.16,60.16,60.09,60.09,3300.0,54.256,54.256,54.1929,54.1929,3300.0
2016-06-08 10:30:00,60.07,60.17,60.07,60.14,5200.0,54.1749,54.265,54.1749,54.238,5200.0
2016-06-08 10:35:00,60.13,60.21,60.12,60.21,4000.0,54.229,54.3011,54.22,54.3011,4000.0
2016-06-08 10:40:00,60.21,60.21,60.18,60.2,2200.0,54.3011,54.3011,54.2741,54.2921,2200.0
2016-06-08 10:45:00,60.19,60.21,60.12,60.14,4600.0,54.2831,54.3011,54.22,54.238,4600.0
2016-06-08 10:50:00,60.15,60.16,60.11,60.14,2390.0,54.247,54.256,54.2109,54.238,2390.0
2016-06-08 10:55:00,60.14,60.14,60.11,60.13,1100.0,54.238,54.238,54.2109,54.229,1100.0
2016-06-08 11:00:00,60.13,60.13,60.0,60.07,10407.0,54.229,54.229,54.1117,54.1749,10407.0
2016-06-08 11:05:00,60.05,60.13,59.99,60.13,19986.0,54.1568,54.229,54.1027,54.229,19986.0
2016-06-08 11:10:00,60.13,60.19,60.13,60.19,2374.0,54.229,54.2831,54.229,54.2831,2374.0
2016-06-08 11:15:00,60.19,60.27,60.19,60.24,1100.0,54.2831,54.3552,54.2831,54.3282,1100.0
2016-06-08 11:20:00,60.22,60.24,60.18,60.23,2800.0,54.3101,54.3282,54.2741,54.3192,2800.0
2016-06-08 11:25:00,60.26,60.26,60.2,60.2,4200.0,54.3462,54.3462,54.2921,54.2921,4200.0
2016-06-08 11:30:00,60.2,60.21,60.17,60.21,2900.0,54.2921,54.3011,54.265,54.3011,2900.0
2016-06-08 11:35:00,60.21,60.25,60.21,60.23,3775.0,54.3011,54.3372,54.3011,54.3192,3775.0
2016-06-08 11:40:00,60.23,60.26,60.2,60.24,3826.0,54.3192,54.3462,54.2921,54.3282,3826.0
2016-06-08 11:45:00,60.25,60.26,60.22,60.22,6104.0,54.3372,54.3462,54.3101,54.3101,6104.0
2016-06-08 11:50:00,60.21,60.26,60.19,60.19,8395.0,54.3011,54.3462,54.2831,54.2831,8395.0
2016-06-08 11:55:00,60.19,60.2,60.18,60.18,2448.0,54.2831,54.2921,54.2741,54.2741,2448.0
2016-06-08 12:00:00,60.19,60.25,60.19,60.24,9323.0,54.2831,54.3372,54.2831,54.3282,9323.0
2016-06-08 12:05:00,60.24,60.27,60.24,60.26,5406.0,54.3282,54.3552,54.3282,54.3462,5406.0
2016-06-08 12:10:00,60.27,60.28,60.25,60.25,1900.0,54.3552,54.3642,54.3372,54.3372,1900.0
2016-06-08 12:15:00,60.26,60.27,60.21,60.25,7975.0,54.3462,54.3552,54.3011,54.3372,7975.0
2016-06-08 12:20:00,60.23,60.27,60.23,60.27,2210.0,54.3192,54.3552,54.3192,54.3552,2210.0
2016-06-08 12:25:00,60.27,60.28,60.23,60.24,3647.0,54.3552,54.3642,54.3192,54.3282,3647.0
2016-06-08 12:30:00,60.25,60.25,60.22,60.23,5731.0,54.3372,54.3372,54.3101,54.3192,5731.0
2016-06-08 12:35:00,60.23,60.33,60.22,60.25,27233.0,54.3192,54.4093,54.3101,54.3372,27233.0
2016-06-08 12:40:00,60.25,60.3,60.23,60.26,12500.0,54.3372,54.3823,54.3192,54.3462,12500.0
2016-06-08 12:45:00,60.26,60.26,60.24,60.25,1500.0,54.3462,54.3462,54.3282,54.3372,1500.0
2016-06-08 12:50:00,60.24,60.27,60.24,60.25,7300.0,54.3282,54.3552,54.3282,54.3372,7300.0
2016-06-08 12:55:00,60.24,60.26,60.24,60.25,2300.0,54.3282,54.3462,54.3282,54.3372,2300.0
2016-06-08 13:00:00,60.24,60.25,60.23,60.24,900.0,54.3282,54.3372,54.3192,54.3282,900.0
2016-06-08 13:05:00,60.25,60.27,60.23,60.26,4465.0,54.3372,54.3552,54.3192,54.3462,4465.0
2016-06-08 13:10:00,60.26,60.27,60.25,60.27,4125.0,54.3462,54.3552,54.3372,54.3552,4125.0
2016-06-08 13:15:00,60.28,60.33,60.27,60.33,2938.0,54.3642,54.4093,54.3552,54.4093,2938.0
2016-06-08 13:20:00,60.32,60.32,60.3,60.3,1347.0,54.4003,54.4003,54.3823,54.3823,1347.0
2016-06-08 13:25:00,60.3,60.32,60.3,60.31,1900.0,54.3823,54.4003,54.3823,54.3913,1900.0
2016-06-08 13:30:00,60.33,60.33,60.32,60.32,1009.0,54.4093,54.4093,54.4003,54.4003,1009.0
2016-06-08 13:35:00,60.33,60.34,60.32,60.34,2984.0,54.4093,54.4184,54.4003,54.4184,2984.0
2016-06-08 13:40:00,60.33,60.36,60.3,60.34,5007.0,54.4093,54.4364,54.3823,54.4184,5007.0
2016-06-08 13:45:00,60.34,60.34,60.34,60.34,300.0,54.4184,54.4184,54.4184,54.4184,300.0
2016-06-08 13:50:00,60.34,60.35,60.33,60.35,2984.0,54.4184,54.4274,54.4093,54.4274,2984.0
2016-06-08 13:55:00,60.35,60.36,60.25,60.27,14808.0,54.4274,54.4364,54.3372,54.3552,14808.0
2016-06-08 14:00:00,60.27,60.28,60.26,60.28,1840.0,54.3552,54.3642,54.3462,54.3642,1840.0
2016-06-08 14:05:00,60.28,60.29,60.26,60.28,6521.0,54.3642,54.3733,54.3462,54.3642,6521.0
2016-06-08 14:10:00,60.28,60.28,60.26,60.27,1838.0,54.3642,54.3642,54.3462,54.3552,1838.0
2016-06-08 14:15:00,60.26,60.27,60.25,60.26,4200.0,54.3462,54.3552,54.3372,54.3462,4200.0
2016-06-08 14:20:00,60.25,60.29,60.24,60.26,7624.0,54.3372,54.3733,54.3282,54.3462,7624.0
2016-06-08 14:25:00,60.26,60.27,60.25,60.25,5093.0,54.3462,54.3552,54.3372,54.3372,5093.0
2016-06-08 14:30:00,60.24,60.25,60.24,60.25,1968.0,54.3282,54.3372,54.3282,54.3372,1968.0
2016-06-08 14:35:00,60.25,60.26,60.25,60.25,811.0,54.3372,54.3462,54.3372,54.3372,811.0
2016-06-08 14:40:00,60.24,60.26,60.24,60.25,2697.0,54.3282,54.3462,54.3282,54.3372,2697.0
2016-06-08 14:45:00,60.25,60.3,60.25,60.27,12403.0,54.3372,54.3823,54.3372,54.3552,12403.0
2016-06-08 14:50:00,60.27,60.28,60.26,60.26,6200.0,54.3552,54.3642,54.3462,54.3462,6200.0
2016-06-08 14:55:00,60.27,60.27,60.26,60.26,4527.0,54.3552,54.3552,54.3462,54.3462,4527.0
2016-06-08 15:00:00,60.27,60.28,60.23,60.27,8679.0,54.3552,54.3642,54.3192,54.3552,8679.0
2016-06-08 15:05:00,60.26,60.28,60.26,60.26,2700.0,54.3462,54.3642,54.3462,54.3462,2700.0
2016-06-08 15:10:00,60.27,60.28,60.26,60.27,4394.0,54.3552,54.3642,54.3462,54.3552,4394.0
2016-06-08 15:15:00,60.26,60.27,60.25,60.25,1400.0,54.3462,54.3552,54.3372,54.3372,1400.0
2016-06-08 15:20:00,60.25,60.26,60.23,60.24,3400.0,54.3372,54.3462,54.3192,54.3282,3400.0
2016-06-08 15:25:00,60.24,60.25,60.22,60.23,3851.0,54.3282,54.3372,54.3101,54.3192,3851.0
2016-06-08 15:30:00,60.23,60.24,60.18,60.18,9943.0,54.3192,54.3282,54.2741,54.2741,9943.0
2016-06-08 15:35:00,60.19,60.24,60.19,60.24,7086.0,54.2831,54.3282,54.2831,54.3282,7086.0
2016-06-08 15:40:00,60.23,60.26,60.21,60.22,8932.0,54.3192,54.3462,54.3011,54.3101,8932.0
2016-06-08 15:45:00,60.23,60.3,60.23,60.3,50181.0,54.3192,54.3823,54.3192,54.3823,50181.0
2016-06-08 15:50:00,60.3,60.33,60.26,60.27,18457.0,54.3823,54.4093,54.3462,54.3552,18457.0
2016-06-08 15:55:00,60.28,60.29,60.22,60.25,74472.0,54.3642,54.3733,54.3101,54.3372,74472.0
2016-06-09 09:30:00,59.87,60.35,59.87,60.35,5596.0,53.9945,54.4274,53.9945,54.4274,5596.0
2016-06-09 09:35:00,60.41,60.49,60.36,60.41,7598.0,54.4815,54.5536,54.4364,54.4815,7598.0
2016-06-09 09:40:00,60.39,60.55,60.39,60.44,10867.0,54.4635,54.6078,54.4635,54.5085,10867.0
2016-06-09 09:45:00,60.43,60.49,60.35,60.41,7587.0,54.4995,54.5536,54.4274,54.4815,7587.0
2016-06-09 09:50:00,60.37,60.45,60.37,60.45,5731.0,54.4454,54.5176,54.4454,54.5176,5731.0
2016-06-09 09:55:00,60.41,60.41,60.23,60.31,3784.0,54.4815,54.4815,54.3192,54.3913,3784.0
2016-06-09 10:00:00,60.34,60.48,60.34,60.42,7804.0,54.4184,54.5446,54.4184,54.4905,7804.0
2016-06-09 10:05:00,60.42,60.42,60.28,60.32,4142.0,54.4905,54.4905,54.3642,54.4003,4142.0
2016-06-09 10:10:00,60.3,60.34,60.28,60.32,7949.0,54.3823,54.4184,54.3642,54.4003,7949.0
2016-06-09 10:15:00,60.32,60.41,60.3,60.36,5472.0,54.4003,54.4815,54.3823,54.4364,5472.0
2016-06-09 10:20:00,60.37,60.44,60.36,60.4,11853.0,54.4454,54.5085,54.4364,54.4725,11853.0
2016-06-09 10:25:00,60.38,60.38,60.3,60.3,11333.0,54.4544,54.4544,54.3823,54.3823,11333.0
2016-06-09 10:30:00,60.3,60.34,60.29,60.33,9718.0,54.3823,54.4184,54.3733,54.4093,9718.0
2016-06-09 10:35:00,60.3,60.39,60.3,60.3,5180.0,54.3823,54.4635,54.3823,54.3823,5180.0
2016-06-09 10:40:00,60.32,60.42,60.32,60.4,7050.0,54.4003,54.4905,54.4003,54.4725,7050.0
2016-06-09 10:45:00,60.47,60.47,60.39,60.44,12080.0,54.5356,54.5356,54.4635,54.5085,12080.0
2016-06-09 10:50:00,60.43,60.45,60.42,60.42,3864.0,54.4995,54.5176,54.4905,54.4905,3864.0
2016-06-09 10:55:00,60.43,60.44,60.4,60.44,5369.0,54.4995,54.5085,54.4725,54.5085,5369.0
2016-06-09 11:00:00,60.45,60.5,60.45,60.48,5900.0,54.5176,54.5627,54.5176,54.5446,5900.0
2016-06-09 11:05:00,60.5,60.5,60.44,60.45,4500.0,54.5627,54.5627,54.5085,54.5176,4500.0
2016-06-09 11:10:00,60.46,60.49,60.44,60.49,2513.0,54.5266,54.5536,54.5085,54.5536,2513.0
2016-06-09 11:15:00,60.48,60.5,60.44,60.45,2551.0,54.5446,54.5627,54.5085,54.5176,2551.0
2016-06-09 11:20:00,60.45,60.45,60.36,60.37,3907.0,54.5176,54.5176,54.4364,54.4454,3907.0
2016-06-09 11:25:00,60.39,60.39,60.33,60.34,1300.0,54.4635,54.4635,54.4093,54.4184,1300.0
2016-06-09 11:30:00,60.33,60.43,60.33,60.42,3258.0,54.4093,54.4995,54.4093,54.4905,3258.0
2016-06-09 11:35:00,60.42,60.42,60.36,60.36,1900.0,54.4905,54.4905,54.4364,54.4364,1900.0
2016-06-09 11:40:00,60.38,60.4,60.35,60.35,4134.0,54.4544,54.4725,54.4274,54.4274,4134.0
2016-06-09 11:45:00,60.35,60.39,60.35,60.36,3100.0,54.4274,54.4635,54.4274,54.4364,3100.0
2016-06-09 11:50:00,60.36,60.37,60.3,60.37,5450.0,54.4364,54.4454,54.3823,54.4454,5450.0
2016-06-09 11:55:00,60.36,60.36,60.3,60.34,2327.0,54.4364,54.4364,54.3823,54.4184,2327.0
2016-06-09 12:00:00,60.35,60.42,60.35,60.42,11377.0,54.4274,54.4905,54.4274,54.4905,11377.0
2016-06-09 12:05:00,60.42,60.42,60.38,60.38,1600.0,54.4905,54.4905,54.4544,54.4544,1600.0
2016-06-09 12:10:00,60.39,60.4,60.36,60.36,4809.0,54.4635,54.4725,54.4364,54.4364,4809.0
2016-06-09 12:15:00,60.37,60.38,60.36,60.38,600.0,54.4454,54.4544,54.4364,54.4544,600.0
2016-06-09 12:20:00,60.39,60.39,60.35,60.38,2890.0,54.4635,54.4635,54.4274,54.4544,2890.0
2016-06-09 12:25:00,60.38,60.41,60.38,60.38,6200.0,54.4544,54.4815,54.4544,54.4544,6200.0
2016-06-09 12:30:00,60.39,60.4,60.34,60.39,2185.0,54.4635,54.4725,54.4184,54.4635,2185.0
2016-06-09 12:35:00,60.41,60.41,60.38,60.39,914.0,54.4815,54.4815,54.4544,54.4635,914.0
2016-06-09 12:40:00,60.4,60.41,60.36,60.36,8963.0,54.4725,54.4815,54.4364,54.4364,8963.0
2016-06-09 12:45:00,60.36,60.4,60.36,60.39,2128.0,54.4364,54.4725,54.4364,54.4635,2128.0
2016-06-09 12:50:00,60.37,60.46,60.37,60.46,7060.0,54.4454,54.5266,54.4454,54.5266,7060.0
2016-06-09 12:55:00,60.49,60.49,60.46,60.47,1900.0,54.5536,54.5536,54.5266,54.5356,1900.0
2016-06-09 13:00:00,60.45,60.46,60.4,60.4,3353.0,54.5176,54.5266,54.4725,54.4725,3353.0
2016-06-09 13:05:00,60.41,60.41,60.38,60.38,1952.0,54.4815,54.4815,54.4544,54.4544,1952.0
2016-06-09 13:10:00,60.38,60.4,60.38,60.39,4401.0,54.4544,54.4725,54.4544,54.4635,4401.0
2016-06-09 13:15:00,60.38,60.48,60.38,60.46,3810.0,54.4544,54.5446,54.4544,54.5266,3810.0
2016-06-09 13:20:00,60.47,60.5,60.47,60.48,1749.0,54.5356,54.5627,54.5356,54.5446,1749.0
2016-06-09 13:25:00,60.47,60.48,60.46,60.48,1600.0,54.5356,54.5446,54.5266,54.5446,1600.0
2016-06-09 13:30:00,60.48,60.49,60.45,60.47,2550.0,54.5446,54.5536,54.5176,54.5356,2550.0
2016-06-09 13:35:00,60.48,60.51,60.48,60.51,2667.0,54.5446,54.5717,54.5446,54.5717,2667.0
2016-06-09 13:40:00,60.49,60.49,60.46,60.47,2651.0,54.5536,54.5536,54.5266,54.5356,2651.0
2016-06-09 13:45:00,60.47,60.47,60.42,60.42,2058.0,54.5356,54.5356,54.4905,54.4905,2058.0
2016-06-09 13:50:00,60.44,60.44,60.34,60.37,5367.0,54.5085,54.5085,54.4184,54.4454,5367.0
2016-06-09 13:55:00,60.39,60.42,60.39,60.42,400.0,54.4635,54.4905,54.4635,54.4905,400.0
2016-06-09 14:00:00,60.44,60.46,60.43,60.45,2200.0,54.5085,54.5266,54.4995,54.5176,2200.0
2016-06-09 14:05:00,60.44,60.45,60.42,60.42,3550.0,54.5085,54.5176,54.4905,54.4905,3550.0
2016-06-09 14:10:00,60.4,60.46,60.39,60.46,2520.0,54.4725,54.5266,54.4635,54.5266,2520.0
2016-06-09 14:15:00,60.46,60.46,60.43,60.46,3224.0,54.5266,54.5266,54.4995,54.5266,3224.0
2016-06-09 14:20:00,60.46,60.46,60.45,60.46,2448.0,54.5266,54.5266,54.5176,54.5266,2448.0
2016-06-09 14:25:00,60.46,60.48,60.38,60.38,4685.0,54.5266,54.5446,54.4544,54.4544,4685.0
2016-06-09 14:30:00,60.36,60.42,60.36,60.42,2632.0,54.4364,54.4905,54.4364,54.4905,2632.0
2016-06-09 14:35:00,60.42,60.42,60.38,60.38,2966.0,54.4905,54.4905,54.4544,54.4544,2966.0
2016-06-09 14:40:00,60.38,60.42,60.38,60.42,3408.0,54.4544,54.4905,54.4544,54.4905,3408.0
2016-06-09 14:45:00,60.41,60.41,60.37,60.37,1797.0,54.4815,54.4815,54.4454,54.4454,1797.0
2016-06-09 14:50:00,60.38,60.42,60.37,60.39,4095.0,54.4544,54.4905,54.4454,54.4635,4095.0
2016-06-09 14:55:00,60.39,60.41,60.38,60.4,3099.0,54.4635,54.4815,54.4544,54.4725,3099.0
2016-06-09 15:00:00,60.4,60.46,60.4,60.44,3819.0,54.4725,54.5266,54.4725,54.5085,3819.0
2016-06-09 15:05:00,60.44,60.46,60.43,60.45,3230.0,54.5085,54.5266,54.4995,54.5176,3230.0
2016-06-09 15:10:00,60.44,60.45,60.41,60.41,2118.0,54.5085,54.5176,54.4815,54.4815,2118.0
2016-06-09 15:15:00,60.41,60.41,60.35,60.4,8025.0,54.4815,54.4815,54.4274,54.4725,8025.0
2016-06-09 15:20:00,60.41,60.42,60.39,60.39,4448.0,54.4815,54.4905,54.4635,54.4635,4448.0
2016-06-09 15:25:00,60.4,60.42,60.39,60.42,7831.0,54.4725,54.4905,54.4635,54.4905,7831.0
2016-06-09 15:30:00,60.41,60.49,60.4,60.49,6798.0,54.4815,54.5536,54.4725,54.5536,6798.0
2016-06-09 15:35:00,60.5,60.52,60.48,60.5,11570.0,54.5627,54.5807,54.5446,54.5627,11570.0
2016-06-09 15:40:00,60.52,60.55,60.5,60.52,5919.0,54.5807,54.6078,54.5627,54.5807,5919.0
2016-06-09 15:45:00,60.51,60.52,60.47,60.51,13869.0,54.5717,54.5807,54.5356,54.5717,13869.0
2016-06-09 15:50:00,60.51,60.53,60.48,60.49,17115.0,54.5717,54.5897,54.5446,54.5536,17115.0
2016-06-09 15:55:00,60.49,60.51,60.47,60.47,36944.0,54.5536,54.5717,54.5356,54.5356,36944.0
2016-06-10 09:30:00,59.92,60.3,59.92,60.3,5887.0,54.0396,54.3823,54.0396,54.3823,5887.0
2016-06-10 09:35:00,60.3,60.3,60.14,60.16,1300.0,54.3823,54.3823,54.238,54.256,1300.0
2016-06-10 09:40:00,60.16,60.19,60.11,60.12,4100.0,54.256,54.2831,54.2109,54.22,4100.0
2016-06-10 09:45:00,60.13,60.21,60.12,60.19,5200.0,54.229,54.3011,54.22,54.2831,5200.0
2016-06-10 09:50:00,60.18,60.27,60.15,60.22,6100.0,54.2741,54.3552,54.247,54.3101,6100.0
2016-06-10 09:55:00,60.23,60.24,60.2,60.2,1500.0,54.3192,54.3282,54.2921,54.2921,1500.0
2016-06-10 10:00:00,60.23,60.25,60.17,60.2,8968.0,54.3192,54.3372,54.265,54.2921,8968.0
2016-06-10 10:05:00,60.17,60.18,60.13,60.13,3800.0,54.265,54.2741,54.229,54.229,3800.0
2016-06-10 10:10:00,60.15,60.15,60.11,60.15,1800.0,54.247,54.247,54.2109,54.247,1800.0
2016-06-10 10:15:00,60.17,60.26,60.16,60.26,2700.0,54.265,54.3462,54.256,54.3462,2700.0
2016-06-10 10:20:00,60.27,60.3,60.22,60.29,4181.0,54.3552,54.3823,54.3101,54.3733,4181.0
2016-06-10 10:25:00,60.29,60.32,60.24,60.24,4277.0,54.3733,54.4003,54.3282,54.3282,4277.0
2016-06-10 10:30:00,60.25,60.33,60.23,60.31,4000.0,54.3372,54.4093,54.3192,54.3913,4000.0
2016-06-10 10:35:00,60.31,60.32,60.28,60.3,8219.0,54.3913,54.4003,54.3642,54.3823,8219.0
2016-06-10 10:40:00,60.32,60.32,60.29,60.29,2299.0,54.4003,54.4003,54.3733,54.3733,2299.0
2016-06-10 10:45:00,60.28,60.28,60.19,60.2,9100.0,54.3642,54.3642,54.2831,54.2921,9100.0
2016-06-10 10:50:00,60.22,60.22,60.11,60.14,5300.0,54.3101,54.3101,54.2109,54.238,5300.0
2016-06-10 10:55:00,60.12,60.25,60.12,60.24,3729.0,54.22,54.3372,54.22,54.3282,3729.0
2016-06-10 11:00:00,60.24,60.31,60.24,60.31,5898.0,54.3282,54.3913,54.3282,54.3913,5898.0
2016-06-10 11:05:00,60.3,60.33,60.25,60.32,4900.0,54.3823,54.4093,54.3372,54.4003,4900.0
2016-06-10 11:10:00,60.31,60.32,60.28,60.29,3031.0,54.3913,54.4003,54.3642,54.3733,3031.0
2016-06-10 11:15:00,60.31,60.31,60.25,60.25,5100.0,54.3913,54.3913,54.3372,54.3372,5100.0
2016-06-10 11:20:00,60.26,60.27,60.25,60.27,3363.0,54.3462,54.3552,54.3372,54.3552,3363.0
2016-06-10 11:25:00,60.27,60.29,60.25,60.27,38725.0,54.3552,54.3733,54.3372,54.3552,38725.0
2016-06-10 11:30:00,60.26,60.28,60.24,60.27,5301.0,54.3462,54.3642,54.3282,54.3552,5301.0
2016-06-10 11:35:00,60.27,60.31,60.27,60.28,3400.0,54.3552,54.3913,54.3552,54.3642,3400.0
2016-06-10 11:40:00,60.28,60.28,60.26,60.26,2432.0,54.3642,54.3642,54.3462,54.3462,2432.0
2016-06-10 11:45:00,60.25,60.27,60.23,60.26,3546.0,54.3372,54.3552,54.3192,54.3462,3546.0
2016-06-10 11:50:00,60.26,60.28,60.24,60.28,3360.0,54.3462,54.3642,54.3282,54.3642,3360.0
2016-06-10 11:55:00,60.29,60.3,60.27,60.27,3400.0,54.3733,54.3823,54.3552,54.3552,3400.0
2016-06-10 12:00:00,60.28,60.28,60.22,60.22,3700.0,54.3642,54.3642,54.3101,54.3101,3700.0
2016-06-10 12:05:00,60.2,60.2,60.16,60.16,2500.0,54.2921,54.2921,54.256,54.256,2500.0
2016-06-10 12:10:00,60.16,60.16,60.14,60.15,2078.0,54.256,54.256,54.238,54.247,2078.0
2016-06-10 12:15:00,60.14,60.18,60.14,60.16,3750.0,54.238,54.2741,54.238,54.256,3750.0
2016-06-10 12:20:00,60.16,60.17,60.15,60.15,3000.0,54.256,54.265,54.247,54.247,3000.0
2016-06-10 12:25:00,60.15,60.15,60.1,60.1,7915.0,54.247,54.247,54.2019,54.2019,7915.0
2016-06-10 12:30:00,60.11,60.14,60.08,60.09,8181.0,54.2109,54.238,54.1839,54.1929,8181.0
2016-06-10 12:35:00,60.09,60.1,60.07,60.1,4700.0,54.1929,54.2019,54.1749,54.2019,4700.0
2016-06-10 12:40:00,60.09,60.09,60.05,60.06,20660.0,54.1929,54.1929,54.1568,54.1658,20660.0
2016-06-10 12:45:00,60.07,60.07,60.04,60.05,3645.0,54.1749,54.1749,54.1478,54.1568,3645.0
2016-06-10 12:50:00,60.03,60.03,60.0,60.02,5717.0,54.1388,54.1388,54.1117,54.1298,5717.0
2016-06-10 12:55:00,60.02,60.06,60.01,60.02,13168.0,54.1298,54.1658,54.1207,54.1298,13168.0
2016-06-10 13:00:00,60.01,60.06,60.0,60.06,6207.0,54.1207,54.1658,54.1117,54.1658,6207.0
2016-06-10 13:05:00,60.06,60.08,60.03,60.07,4058.0,54.1658,54.1839,54.1388,54.1749,4058.0
2016-06-10 13:10:00,60.09,60.12,60.07,60.12,3400.0,54.1929,54.22,54.1749,54.22,3400.0
2016-06-10 13:15:00,60.12,60.14,60.12,60.12,5100.0,54.22,54.238,54.22,54.22,5100.0
2016-06-10 13:20:00,60.13,60.18,60.13,60.18,5200.0,54.229,54.2741,54.229,54.2741,5200.0
2016-06-10 13:25:00,60.2,60.24,60.2,60.23,5500.0,54.2921,54.3282,54.2921,54.3192,5500.0
2016-06-10 13:30:00,60.23,60.23,60.2,60.21,2400.0,54.3192,54.3192,54.2921,54.3011,2400.0
2016-06-10 13:35:00,60.21,60.23,60.2,60.21,3900.0,54.3011,54.3192,54.2921,54.3011,3900.0
2016-06-10 13:40:00,60.22,60.24,60.21,60.21,3900.0,54.3101,54.3282,54.3011,54.3011,3900.0
2016-06-10 13:45:00,60.2,60.2,60.03,60.03,3950.0,54.2921,54.2921,54.1388,54.1388,3950.0
2016-06-10 13:50:00,60.03,60.04,60.0,60.0,4000.0,54.1388,54.1478,54.1117,54.1117,4000.0
2016-06-10 13:55:00,59.99,60.0,59.94,59.94,3978.0,54.1027,54.1117,54.0576,54.0576,3978.0
2016-06-10 14:00:00,59.93,59.93,59.87,59.87,7000.0,54.0486,54.0486,53.9945,53.9945,7000.0
2016-06-10 14:05:00,59.86,59.87,59.8,59.81,9455.0,53.9855,53.9945,53.9314,53.9404,9455.0
2016-06-10 14:10:00,59.8,59.8,59.77,59.77,7718.0,53.9314,53.9314,53.9043,53.9043,7718.0
2016-06-10 14:15:00,59.76,59.76,59.68,59.68,8717.0,53.8953,53.8953,53.8231,53.8231,8717.0
2016-06-10 14:20:00,59.69,59.71,59.68,59.7,8400.0,53.8322,53.8502,53.8231,53.8412,8400.0
2016-06-10 14:25:00,59.69,59.71,59.69,59.7,6514.0,53.8322,53.8502,53.8322,53.8412,6514.0
2016-06-10 14:30:00,59.71,59.71,59.69,59.69,6423.0,53.8502,53.8502,53.8322,53.8322,6423.0
2016-06-10 14:35:00,59.69,59.71,59.69,59.71,16385.0,53.8322,53.8502,53.8322,53.8502,16385.0
2016-06-10 14:40:00,59.71,59.73,59.7,59.7,13180.0,53.8502,53.8682,53.8412,53.8412,13180.0
2016-06-10 14:45:00,59.7,59.71,59.65,59.69,4503.0,53.8412,53.8502,53.7961,53.8322,4503.0
2016-06-10 14:50:00,59.7,59.71,59.63,59.65,14241.0,53.8412,53.8502,53.778,53.7961,14241.0
2016-06-10 14:55:00,59.64,59.65,59.63,59.64,6426.0,53.7871,53.7961,53.778,53.7871,6426.0
2016-06-10 15:00:00,59.65,59.68,59.65,59.67,6405.0,53.7961,53.8231,53.7961,53.8141,6405.0
2016-06-10 15:05:00,59.67,59.7,59.67,59.67,6200.0,53.8141,53.8412,53.8141,53.8141,6200.0
2016-06-10 15:10:00,59.67,59.67,59.6,59.61,5600.0,53.8141,53.8141,53.751,53.76,5600.0
2016-06-10 15:15:00,59.61,59.64,59.61,59.64,5250.0,53.76,53.7871,53.76,53.7871,5250.0
2016-06-10 15:20:00,59.65,59.68,59.64,59.67,6096.0,53.7961,53.8231,53.7871,53.8141,6096.0
2016-06-10 15:25:00,59.67,59.68,59.66,59.67,5143.0,53.8141,53.8231,53.8051,53.8141,5143.0
2016-06-10 15:30:00,59.67,59.7,59.66,59.68,9371.0,53.8141,53.8412,53.8051,53.8231,9371.0
2016-06-10 15:35:00,59.68,59.71,59.68,59.7,7404.0,53.8231,53.8502,53.8231,53.8412,7404.0
2016-06-10 15:40:00,59.69,59.71,59.69,59.69,6398.0,53.8322,53.8502,53.8322,53.8322,6398.0
2016-06-10 15:45:00,59.69,59.75,59.69,59.73,29716.0,53.8322,53.8863,53.8322,53.8682,29716.0
2016-06-10 15:50:00,59.73,59.73,59.68,59.7,23309.0,53.8682,53.8682,53.8231,53.8412,23309.0
2016-06-10 15:55:00,59.7,59.81,59.7,59.8,69628.0,53.8412,53.9404,53.8412,53.9314,69628.0
2016-06-13 09:30:00,59.46,59.53,59.33,59.5,13100.0,53.6247,53.6879,53.5075,53.6608,13100.0
2016-06-13 09:35:00,59.51,59.64,59.5,59.62,5067.0,53.6698,53.7871,53.6608,53.769,5067.0
2016-06-13 09:40:00,59.6,59.66,59.56,59.56,4749.0,53.751,53.8051,53.7149,53.7149,4749.0
2016-06-13 09:45:00,59.59,59.59,59.51,59.57,29555.0,53.742,53.742,53.6698,53.7239,29555.0
2016-06-13 09:50:00,59.6,59.69,59.6,59.63,2000.0,53.751,53.8322,53.751,53.778,2000.0
2016-06-13 09:55:00,59.63,59.63,59.56,59.6,3188.0,53.778,53.778,53.7149,53.751,3188.0
2016-06-13 10:00:00,59.62,59.71,59.61,59.63,4310.0,53.769,53.8502,53.76,53.778,4310.0
2016-06-13 10:05:00,59.65,59.7,59.64,59.69,12673.0,53.7961,53.8412,53.7871,53.8322,12673.0
2016-06-13 10:10:00,59.69,59.74,59.67,59.74,3878.0,53.8322,53.8772,53.8141,53.8772,3878.0
2016-06-13 10:15:00,59.73,59.78,59.73,59.78,1400.0,53.8682,53.9133,53.8682,53.9133,1400.0
2016-06-13 10:20:00,59.71,59.82,59.71,59.81,2646.0,53.8502,53.9494,53.8502,53.9404,2646.0
2016-06-13 10:25:00,59.79,59.87,59.77,59.84,7645.0,53.9223,53.9945,53.9043,53.9674,7645.0
2016-06-13 10:30:00,59.84,59.85,59.78,59.82,3693.0,53.9674,53.9764,53.9133,53.9494,3693.0
2016-06-13 10:35:00,59.82,59.82,59.73,59.75,6167.0,53.9494,53.9494,53.8682,53.8863,6167.0
2016-06-13 10:40:00,59.74,59.74,59.7,59.71,932.0,53.8772,53.8772,53.8412,53.8502,932.0
2016-06-13 10:45:00,59.7,59.72,59.68,59.69,4149.0,53.8412,53.8592,53.8231,53.8322,4149.0
2016-06-13 10:50:00,59.68,59.73,59.67,59.72,4780.0,53.8231,53.8682,53.8141,53.8592,4780.0
2016-06-13 10:55:00,59.71,59.71,59.66,59.69,10195.0,53.8502,53.8502,53.8051,53.8322,10195.0
2016-06-13 11:00:00,59.69,59.71,59.64,59.66,6410.0,53.8322,53.8502,53.7871,53.8051,6410.0
2016-06-13 11:05:00,59.64,59.65,59.56,59.56,3129.0,53.7871,53.7961,53.7149,53.7149,3129.0
2016-06-13 11:10:00,59.57,59.58,59.53,59.55,4110.0,53.7239,53.7329,53.6879,53.7059,4110.0
2016-06-13 11:15:00,59.55,59.55,59.52,59.54,34601.0,53.7059,53.7059,53.6788,53.6969,34601.0
2016-06-13 11:20:00,59.52,59.58,59.52,59.58,2186.0,53.6788,53.7329,53.6788,53.7329,2186.0
2016-06-13 11:25:00,59.58,59.59,59.55,59.58,4380.0,53.7329,53.742,53.7059,53.7329,4380.0
2016-06-13 11:30:00,59.58,59.59,59.55,59.56,1632.0,53.7329,53.742,53.7059,53.7149,1632.0
2016-06-13 11:35:00,59.56,59.58,59.54,59.54,3814.0,53.7149,53.7329,53.6969,53.6969,3814.0
2016-06-13 11:40:00,59.53,59.57,59.53,59.57,2667.0,53.6879,53.7239,53.6879,53.7239,2667.0
2016-06-13 11:45:00,59.56,59.59,59.55,59.59,3556.0,53.7149,53.742,53.7059,53.742,3556.0
2016-06-13 11:50:00,59.59,59.6,59.57,59.58,3003.0,53.742,53.751,53.7239,53.7329,3003.0
2016-06-13 11:55:00,59.59,59.6,59.58,59.58,1350.0,53.742,53.751,53.7329,53.7329,1350.0
2016-06-13 12:00:00,59.58,59.63,59.55,59.61,5132.0,53.7329,53.778,53.7059,53.76,5132.0
2016-06-13 12:05:00,59.61,59.61,59.6,59.61,2800.0,53.76,53.76,53.751,53.76,2800.0
2016-06-13 12:10:00,59.6,59.64,59.6,59.64,1400.0,53.751,53.7871,53.751,53.7871,1400.0
2016-06-13 12:15:00,59.64,59.69,59.64,59.69,2900.0,53.7871,53.8322,53.7871,53.8322,2900.0
2016-06-13 12:20:00,59.69,59.73,59.68,59.7,5307.0,53.8322,53.8682,53.8231,53.8412,5307.0
2016-06-13 12:25:00,59.7,59.71,59.69,59.7,1800.0,53.8412,53.8502,53.8322,53.8412,1800.0
2016-06-13 12:30:00,59.69,59.73,59.68,59.72,2401.0,53.8322,53.8682,53.8231,53.8592,2401.0
2016-06-13 12:35:00,59.73,59.75,59.71,59.72,4390.0,53.8682,53.8863,53.8502,53.8592,4390.0
2016-06-13 12:40:00,59.72,59.72,59.68,59.7,3805.0,53.8592,53.8592,53.8231,53.8412,3805.0
2016-06-13 12:45:00,59.7,59.7,59.67,59.68,1800.0,53.8412,53.8412,53.8141,53.8231,1800.0
2016-06-13 12:50:00,59.68,59.69,59.67,59.69,3127.0,53.8231,53.8322,53.8141,53.8322,3127.0
2016-06-13 12:55:00,59.69,59.74,59.69,59.69,3567.0,53.8322,53.8772,53.8322,53.8322,3567.0
2016-06-13 13:00:00,59.7,59.7,59.67,59.67,2573.0,53.8412,53.8412,53.8141,53.8141,2573.0
2016-06-13 13:05:00,59.67,59.7,59.67,59.69,4905.0,53.8141,53.8412,53.8141,53.8322,4905.0
2016-06-13 13:10:00,59.69,59.71,59.67,59.69,6007.0,53.8322,53.8502,53.8141,53.8322,6007.0
2016-06-13 13:15:00,59.68,59.68,59.64,59.65,845.0,53.8231,53.8231,53.7871,53.7961,845.0
2016-06-13 13:20:00,59.65,59.68,59.65,59.68,2432.0,53.7961,53.8231,53.7961,53.8231,2432.0
2016-06-13 13:25:00,59.67,59.68,59.65,59.68,2820.0,53.8141,53.8231,53.7961,53.8231,2820.0
2016-06-13 13:30:00,59.67,59.68,59.6,59.6,4910.0,53.8141,53.8231,53.751,53.751,4910.0
2016-06-13 13:35:00,59.6,59.6,59.52,59.53,3678.0,53.751,53.751,53.6788,53.6879,3678.0
2016-06-13 13:40:00,59.54,59.58,59.48,59.55,8383.0,53.6969,53.7329,53.6428,53.7059,8383.0
2016-06-13 13:45:00,59.56,59.58,59.54,59.54,2873.0,53.7149,53.7329,53.6969,53.6969,2873.0
2016-06-13 13:50:00,59.54,59.54,59.47,59.48,2300.0,53.6969,53.6969,53.6337,53.6428,2300.0
2016-06-13 13:55:00,59.47,59.49,59.46,59.47,4907.0,53.6337,53.6518,53.6247,53.6337,4907.0
2016-06-13 14:00:00,59.47,59.49,59.43,59.46,3494.0,53.6337,53.6518,53.5977,53.6247,3494.0
2016-06-13 14:05:00,59.47,59.5,59.46,59.5,1600.0,53.6337,53.6608,53.6247,53.6608,1600.0
2016-06-13 14:10:00,59.5,59.51,59.47,59.49,4332.0,53.6608,53.6698,53.6337,53.6518,4332.0
2016-06-13 14:15:00,59.5,59.5,59.45,59.46,3500.0,53.6608,53.6608,53.6157,53.6247,3500.0
2016-06-13 14:20:00,59.45,59.45,59.42,59.44,5324.0,53.6157,53.6157,53.5886,53.6067,5324.0
2016-06-13 14:25:00,59.42,59.46,59.42,59.45,4926.0,53.5886,53.6247,53.5886,53.6157,4926.0
2016-06-13 14:30:00,59.44,59.51,59.44,59.51,6606.0,53.6067,53.6698,53.6067,53.6698,6606.0
2016-06-13 14:35:00,59.51,59.53,59.51,59.52,2940.0,53.6698,53.6879,53.6698,53.6788,2940.0
2016-06-13 14:40:00,59.52,59.53,59.52,59.52,3630.0,53.6788,53.6879,53.6788,53.6788,3630.0
2016-06-13 14:45:00,59.51,59.52,59.49,59.51,2862.0,53.6698,53.6788,53.6518,53.6698,2862.0
2016-06-13 14:50:00,59.52,59.52,59.43,59.45,8212.0,53.6788,53.6788,53.5977,53.6157,8212.0
2016-06-13 14:55:00,59.45,59.46,59.42,59.45,9310.0,53.6157,53.6247,53.5886,53.6157,9310.0
2016-06-13 15:00:00,59.46,59.47,59.42,59.45,11054.0,53.6247,53.6337,53.5886,53.6157,11054.0
2016-06-13 15:05:00,59.45,59.45,59.41,59.41,8170.0,53.6157,53.6157,53.5796,53.5796,8170.0
2016-06-13 15:10:00,59.41,59.45,59.37,59.38,7924.0,53.5796,53.6157,53.5436,53.5526,7924.0
2016-06-13 15:15:00,59.39,59.44,59.39,59.42,8936.0,53.5616,53.6067,53.5616,53.5886,8936.0
2016-06-13 15:20:00,59.43,59.45,59.42,59.42,10871.0,53.5977,53.6157,53.5886,53.5886,10871.0
2016-06-13 15:25:00,59.42,59.45,59.42,59.45,14616.0,53.5886,53.6157,53.5886,53.6157,14616.0
2016-06-13 15:30:00,59.45,59.46,59.41,59.44,13918.0,53.6157,53.6247,53.5796,53.6067,13918.0
2016-06-13 15:35:00,59.43,59.45,59.41,59.43,14792.0,53.5977,53.6157,53.5796,53.5977,14792.0
2016-06-13 15:40:00,59.42,59.43,59.35,59.35,15866.0,53.5886,53.5977,53.5255,53.5255,15866.0
2016-06-13 15:45:00,59.35,59.35,59.29,59.29,30153.0,53.5255,53.5255,53.4714,53.4714,30153.0
2016-06-13 15:50:00,59.29,59.29,59.2,59.22,51967.0,53.4714,53.4714,53.3902,53.4083,51967.0
2016-06-13 15:55:00,59.22,59.26,59.2,59.22,80141.0,53.4083,53.4443,53.3902,53.4083,80141.0
2016-06-14 09:30:00,59.17,59.17,58.93,58.93,4727.0,53.3632,53.3632,53.1467,53.1467,4727.0
2016-06-14 09:35:00,59.04,59.18,59.02,59.08,13269.0,53.2459,53.3722,53.2279,53.282,13269.0
2016-06-14 09:40:00,59.12,59.16,59.09,59.09,1660.0,53.3181,53.3542,53.291,53.291,1660.0
2016-06-14 09:45:00,59.03,59.16,59.03,59.14,2381.0,53.2369,53.3542,53.2369,53.3361,2381.0
2016-06-14 09:50:00,59.13,59.17,59.09,59.15,3100.0,53.3271,53.3632,53.291,53.3451,3100.0
2016-06-14 09:55:00,59.2,59.22,59.14,59.19,2099.0,53.3902,53.4083,53.3361,53.3812,2099.0
2016-06-14 10:00:00,59.22,59.31,59.18,59.3,4300.0,53.4083,53.4894,53.3722,53.4804,4300.0
2016-06-14 10:05:00,59.3,59.34,59.24,59.24,2216.0,53.4804,53.5165,53.4263,53.4263,2216.0
2016-06-14 10:10:00,59.25,59.32,59.24,59.26,6000.0,53.4353,53.4985,53.4263,53.4443,6000.0
2016-06-14 10:15:00,59.26,59.26,59.22,59.23,3700.0,53.4443,53.4443,53.4083,53.4173,3700.0
2016-06-14 10:20:00,59.21,59.21,59.17,59.18,1900.0,53.3993,53.3993,53.3632,53.3722,1900.0
2016-06-14 10:25:00,59.16,59.21,59.15,59.21,2700.0,53.3542,53.3993,53.3451,53.3993,2700.0
2016-06-14 10:30:00,59.18,59.25,59.18,59.24,1750.0,53.3722,53.4353,53.3722,53.4263,1750.0
2016-06-14 10:35:00,59.24,59.25,59.16,59.2,4350.0,53.4263,53.4353,53.3542,53.3902,4350.0
2016-06-14 10:40:00,59.21,59.24,59.19,59.24,1410.0,53.3993,53.4263,53.3812,53.4263,1410.0
2016-06-14 10:45:00,59.22,59.24,59.2,59.22,3500.0,53.4083,53.4263,53.3902,53.4083,3500.0
2016-06-14 10:50:00,59.23,59.23,59.15,59.18,2550.0,53.4173,53.4173,53.3451,53.3722,2550.0
2016-06-14 10:55:00,59.16,59.17,59.11,59.11,1199.0,53.3542,53.3632,53.3091,53.3091,1199.0
2016-06-14 11:00:00,59.12,59.18,59.08,59.18,3987.0,53.3181,53.3722,53.282,53.3722,3987.0
2016-06-14 11:05:00,59.17,59.25,59.17,59.25,1480.0,53.3632,53.4353,53.3632,53.4353,1480.0
2016-06-14 11:10:00,59.23,59.24,59.17,59.17,1400.0,53.4173,53.4263,53.3632,53.3632,1400.0
2016-06-14 11:15:00,59.18,59.23,59.18,59.23,3498.0,53.3722,53.4173,53.3722,53.4173,3498.0
2016-06-14 11:20:00,59.24,59.29,59.24,59.29,1878.0,53.4263,53.4714,53.4263,53.4714,1878.0
2016-06-14 11:25:00,59.27,59.28,59.2,59.2,2205.0,53.4534,53.4624,53.3902,53.3902,2205.0
2016-06-14 11:30:00,59.21,59.24,59.18,59.22,4900.0,53.3993,53.4263,53.3722,53.4083,4900.0
2016-06-14 11:35:00,59.22,59.31,59.22,59.31,2100.0,53.4083,53.4894,53.4083,53.4894,2100.0
2016-06-14 11:40:00,59.3,59.3,59.28,59.3,999.0,53.4804,53.4804,53.4624,53.4804,999.0
2016-06-14 11:45:00,59.3,59.36,59.3,59.36,2832.0,53.4804,53.5345,53.4804,53.5345,2832.0
2016-06-14 11:50:00,59.36,59.37,59.34,59.36,3855.0,53.5345,53.5436,53.5165,53.5345,3855.0
2016-06-14 11:55:00,59.32,59.32,59.29,59.29,1500.0,53.4985,53.4985,53.4714,53.4714,1500.0
2016-06-14 12:00:00,59.3,59.32,59.29,59.29,1300.0,53.4804,53.4985,53.4714,53.4714,1300.0
2016-06-14 12:05:00,59.29,59.32,59.28,59.31,3423.0,53.4714,53.4985,53.4624,53.4894,3423.0
2016-06-14 12:10:00,59.3,59.36,59.3,59.34,4112.0,53.4804,53.5345,53.4804,53.5165,4112.0
2016-06-14 12:15:00,59.35,59.36,59.34,59.35,1215.0,53.5255,53.5345,53.5165,53.5255,1215.0
2016-06-14 12:20:00,59.36,59.49,59.36,59.49,5052.0,53.5345,53.6518,53.5345,53.6518,5052.0
2016-06-14 12:25:00,59.49,59.49,59.44,59.47,3170.0,53.6518,53.6518,53.6067,53.6337,3170.0
2016-06-14 12:30:00,59.46,59.46,59.38,59.38,1700.0,53.6247,53.6247,53.5526,53.5526,1700.0
2016-06-14 12:35:00,59.38,59.4,59.37,59.38,1989.0,53.5526,53.5706,53.5436,53.5526,1989.0
2016-06-14 12:40:00,59.37,59.39,59.35,59.35,2650.0,53.5436,53.5616,53.5255,53.5255,2650.0
2016-06-14 12:45:00,59.37,59.37,59.33,59.34,2665.0,53.5436,53.5436,53.5075,53.5165,2665.0
2016-06-14 12:50:00,59.34,59.37,59.34,59.37,1700.0,53.5165,53.5436,53.5165,53.5436,1700.0
2016-06-14 12:55:00,59.38,59.39,59.36,59.37,2800.0,53.5526,53.5616,53.5345,53.5436,2800.0
2016-06-14 13:00:00,59.37,59.37,59.37,59.37,0.0,53.5436,53.5436,53.5436,53.5436,0.0
2016-06-14 13:05:00,59.38,59.39,59.37,59.37,6331.0,53.5526,53.5616,53.5436,53.5436,6331.0
2016-06-14 13:10:00,59.37,59.37,59.32,59.36,5999.0,53.5436,53.5436,53.4985,53.5345,5999.0
2016-06-14 13:15:00,59.36,59.36,59.33,59.33,3000.0,53.5345,53.5345,53.5075,53.5075,3000.0
2016-06-14 13:20:00,59.34,59.35,59.33,59.35,1700.0,53.5165,53.5255,53.5075,53.5255,1700.0
2016-06-14 13:25:00,59.36,59.37,59.33,59.33,2300.0,53.5345,53.5436,53.5075,53.5075,2300.0
2016-06-14 13:30:00,59.33,59.42,59.33,59.42,1703.0,53.5075,53.5886,53.5075,53.5886,1703.0
2016-06-14 13:35:00,59.42,59.42,59.37,59.37,2225.0,53.5886,53.5886,53.5436,53.5436,2225.0
2016-06-14 13:40:00,59.37,59.37,59.32,59.32,3490.0,53.5436,53.5436,53.4985,53.4985,3490.0
2016-06-14 13:45:00,59.32,59.35,59.31,59.32,1700.0,53.4985,53.5255,53.4894,53.4985,1700.0
2016-06-14 13:50:00,59.3,59.3,59.27,59.27,1199.0,53.4804,53.4804,53.4534,53.4534,1199.0
2016-06-14 13:55:00,59.27,59.27,59.21,59.21,3645.0,53.4534,53.4534,53.3993,53.3993,3645.0
2016-06-14 14:00:00,59.21,59.26,59.21,59.26,1868.0,53.3993,53.4443,53.3993,53.4443,1868.0
2016-06-14 14:05:00,59.27,59.31,59.26,59.31,4000.0,53.4534,53.4894,53.4443,53.4894,4000.0
2016-06-14 14:10:00,59.31,59.35,59.3,59.35,2699.0,53.4894,53.5255,53.4804,53.5255,2699.0
2016-06-14 14:15:00,59.35,59.39,59.35,59.39,1900.0,53.5255,53.5616,53.5255,53.5616,1900.0
2016-06-14 14:20:00,59.41,59.41,59.33,59.34,4583.0,53.5796,53.5796,53.5075,53.5165,4583.0
2016-06-14 14:25:00,59.34,59.4,59.34,59.4,2020.0,53.5165,53.5706,53.5165,53.5706,2020.0
2016-06-14 14:30:00,59.4,59.41,59.36,59.36,2906.0,53.5706,53.5796,53.5345,53.5345,2906.0
2016-06-14 14:35:00,59.36,59.37,59.33,59.36,2300.0,53.5345,53.5436,53.5075,53.5345,2300.0
2016-06-14 14:40:00,59.36,59.44,59.35,59.44,7501.0,53.5345,53.6067,53.5255,53.6067,7501.0
2016-06-14 14:45:00,59.44,59.45,59.38,59.45,8100.0,53.6067,53.6157,53.5526,53.6157,8100.0
2016-06-14 14:50:00,59.45,59.49,59.43,59.48,12092.0,53.6157,53.6518,53.5977,53.6428,12092.0
2016-06-14 14:55:00,59.47,59.47,59.42,59.44,11099.0,53.6337,53.6337,53.5886,53.6067,11099.0
2016-06-14 15:00:00,59.45,59.56,59.44,59.56,7545.0,53.6157,53.7149,53.6067,53.7149,7545.0
2016-06-14 15:05:00,59.56,59.61,59.55,59.58,3869.0,53.7149,53.76,53.7059,53.7329,3869.0
2016-06-14 15:10:00,59.58,59.61,59.58,59.59,3933.0,53.7329,53.76,53.7329,53.742,3933.0
2016-06-14 15:15:00,59.6,59.66,59.6,59.61,3039.0,53.751,53.8051,53.751,53.76,3039.0
2016-06-14 15:20:00,59.62,59.67,59.61,59.61,3508.0,53.769,53.8141,53.76,53.76,3508.0
2016-06-14 15:25:00,59.6,59.68,59.58,59.65,4654.0,53.751,53.8231,53.7329,53.7961,4654.0
2016-06-14 15:30:00,59.67,59.68,59.65,59.68,3265.0,53.8141,53.8231,53.7961,53.8231,3265.0
2016-06-14 15:35:00,59.68,59.68,59.63,59.65,5293.0,53.8231,53.8231,53.778,53.7961,5293.0
2016-06-14 15:40:00,59.65,59.68,59.63,59.65,6215.0,53.7961,53.8231,53.778,53.7961,6215.0
2016-06-14 15:45:00,59.64,59.64,59.51,59.53,15949.0,53.7871,53.7871,53.6698,53.6879,15949.0
2016-06-14 15:50:00,59.53,59.54,59.49,59.51,9269.0,53.6879,53.6969,53.6518,53.6698,9269.0
2016-06-14 15:55:00,59.52,59.6,59.52,59.57,27626.0,53.6788,53.751,53.6788,53.7239,27626.0
2016-06-15 09:30:00,59.84,60.01,59.51,59.51,10338.0,53.9674,54.1207,53.6698,53.6698,10338.0
2016-06-15 09:35:00,59.63,59.72,59.63,59.67,4001.0,53.778,53.8592,53.778,53.8141,4001.0
2016-06-15 09:40:00,59.69,59.75,59.63,59.75,2502.0,53.8322,53.8863,53.778,53.8863,2502.0
2016-06-15 09:45:00,59.78,59.78,59.68,59.69,2006.0,53.9133,53.9133,53.8231,53.8322,2006.0
2016-06-15 09:50:00,59.69,59.75,59.68,59.75,1437.0,53.8322,53.8863,53.8231,53.8863,1437.0
2016-06-15 09:55:00,59.71,59.71,59.62,59.62,3741.0,53.8502,53.8502,53.769,53.769,3741.0
2016-06-15 10:00:00,59.62,59.63,59.62,59.63,200.0,53.769,53.778,53.769,53.778,200.0
2016-06-15 10:05:00,59.64,59.66,59.6,59.6,3349.0,53.7871,53.8051,53.751,53.751,3349.0
2016-06-15 10:10:00,59.6,59.6,59.57,59.59,1282.0,53.751,53.751,53.7239,53.742,1282.0
2016-06-15 10:15:00,59.6,59.6,59.51,59.51,3755.0,53.751,53.751,53.6698,53.6698,3755.0
2016-06-15 10:20:00,59.51,59.54,59.48,59.53,7768.0,53.6698,53.6969,53.6428,53.6879,7768.0
2016-06-15 10:25:00,59.53,59.56,59.43,59.43,5959.0,53.6879,53.7149,53.5977,53.5977,5959.0
2016-06-15 10:30:00,59.45,59.46,59.37,59.37,2304.0,53.6157,53.6247,53.5436,53.5436,2304.0
2016-06-15 10:35:00,59.38,59.38,59.26,59.28,4401.0,53.5526,53.5526,53.4443,53.4624,4401.0
2016-06-15 10:40:00,59.27,59.28,59.24,59.26,3300.0,53.4534,53.4624,53.4263,53.4443,3300.0
2016-06-15 10:45:00,59.27,59.35,59.27,59.35,2499.0,53.4534,53.5255,53.4534,53.5255,2499.0
2016-06-15 10:50:00,59.34,59.39,59.31,59.31,3091.0,53.5165,53.5616,53.4894,53.4894,3091.0
2016-06-15 10:55:00,59.31,59.33,59.3,59.32,2500.0,53.4894,53.5075,53.4804,53.4985,2500.0
2016-06-15 11:00:00,59.34,59.37,59.34,59.37,1900.0,53.5165,53.5436,53.5165,53.5436,1900.0
2016-06-15 11:05:00,59.37,59.37,59.34,59.34,3523.0,53.5436,53.5436,53.5165,53.5165,3523.0
2016-06-15 11:10:00,59.32,59.32,59.26,59.27,1271.0,53.4985,53.4985,53.4443,53.4534,1271.0
2016-06-15 11:15:00,59.25,59.27,59.22,59.23,2836.0,53.4353,53.4534,53.4083,53.4173,2836.0
2016-06-15 11:20:00,59.23,59.24,59.22,59.23,2075.0,53.4173,53.4263,53.4083,53.4173,2075.0
2016-06-15 11:25:00,59.25,59.25,59.22,59.23,3587.0,53.4353,53.4353,53.4083,53.4173,3587.0
2016-06-15 11:30:00,59.22,59.22,59.17,59.18,2565.0,53.4083,53.4083,53.3632,53.3722,2565.0
2016-06-15 11:35:00,59.17,59.22,59.16,59.17,2817.0,53.3632,53.4083,53.3542,53.3632,2817.0
2016-06-15 11:40:00,59.19,59.19,59.14,59.15,4392.0,53.3812,53.3812,53.3361,53.3451,4392.0
2016-06-15 11:45:00,59.15,59.18,59.15,59.16,2100.0,53.3451,53.3722,53.3451,53.3542,2100.0
2016-06-15 11:50:00,59.16,59.17,59.14,59.15,4801.0,53.3542,53.3632,53.3361,53.3451,4801.0
2016-06-15 11:55:00,59.16,59.17,59.13,59.13,5850.0,53.3542,53.3632,53.3271,53.3271,5850.0
2016-06-15 12:00:00,59.15,59.17,59.14,59.15,2908.0,53.3451,53.3632,53.3361,53.3451,2908.0
2016-06-15 12:05:00,59.15,59.19,59.15,59.18,2980.0,53.3451,53.3812,53.3451,53.3722,2980.0
2016-06-15 12:10:00,59.18,59.19,59.17,59.17,2700.0,53.3722,53.3812,53.3632,53.3632,2700.0
2016-06-15 12:15:00,59.18,59.19,59.17,59.17,2847.0,53.3722,53.3812,53.3632,53.3632,2847.0
2016-06-15 12:20:00,59.17,59.19,59.17,59.17,2500.0,53.3632,53.3812,53.3632,53.3632,2500.0
2016-06-15 12:25:00,59.15,59.17,59.15,59.15,2200.0,53.3451,53.3632,53.3451,53.3451,2200.0
2016-06-15 12:30:00,59.14,59.15,59.13,59.14,4543.0,53.3361,53.3451,53.3271,53.3361,4543.0
2016-06-15 12:35:00,59.15,59.16,59.13,59.16,3679.0,53.3451,53.3542,53.3271,53.3542,3679.0
2016-06-15 12:40:00,59.16,59.16,59.13,59.13,1712.0,53.3542,53.3542,53.3271,53.3271,1712.0
2016-06-15 12:45:00,59.14,59.15,59.14,59.15,1430.0,53.3361,53.3451,53.3361,53.3451,1430.0
2016-06-15 12:50:00,59.14,59.17,59.12,59.17,7543.0,53.3361,53.3632,53.3181,53.3632,7543.0
2016-06-15 12:55:00,59.17,59.22,59.17,59.22,2392.0,53.3632,53.4083,53.3632,53.4083,2392.0
2016-06-15 13:00:00,59.21,59.23,59.21,59.23,2200.0,53.3993,53.4173,53.3993,53.4173,2200.0
2016-06-15 13:05:00,59.23,59.25,59.22,59.23,3789.0,53.4173,53.4353,53.4083,53.4173,3789.0
2016-06-15 13:10:00,59.22,59.22,59.16,59.16,1384.0,53.4083,53.4083,53.3542,53.3542,1384.0
2016-06-15 13:15:00,59.18,59.19,59.16,59.16,2624.0,53.3722,53.3812,53.3542,53.3542,2624.0
2016-06-15 13:20:00,59.16,59.17,59.15,59.16,2098.0,53.3542,53.3632,53.3451,53.3542,2098.0
2016-06-15 13:25:00,59.17,59.19,59.17,59.19,1773.0,53.3632,53.3812,53.3632,53.3812,1773.0
2016-06-15 13:30:00,59.19,59.2,59.19,59.2,3953.0,53.3812,53.3902,53.3812,53.3902,3953.0
2016-06-15 13:35:00,59.21,59.21,59.19,59.21,1308.0,53.3993,53.3993,53.3812,53.3993,1308.0
2016-06-15 13:40:00,59.21,59.24,59.2,59.24,3228.0,53.3993,53.4263,53.3902,53.4263,3228.0
2016-06-15 13:45:00,59.25,59.26,59.25,59.26,3689.0,53.4353,53.4443,53.4353,53.4443,3689.0
2016-06-15 13:50:00,59.27,59.28,59.26,59.28,1100.0,53.4534,53.4624,53.4443,53.4624,1100.0
2016-06-15 13:55:00,59.28,59.31,59.26,59.31,1773.0,53.4624,53.4894,53.4443,53.4894,1773.0
2016-06-15 14:00:00,59.32,59.4,59.31,59.31,2961.0,53.4985,53.5706,53.4894,53.4894,2961.0
2016-06-15 14:05:00,59.31,59.31,59.23,59.23,2106.0,53.4894,53.4894,53.4173,53.4173,2106.0
2016-06-15 14:10:00,59.24,59.24,59.17,59.21,4552.0,53.4263,53.4263,53.3632,53.3993,4552.0
2016-06-15 14:15:00,59.22,59.3,59.22,59.24,2253.0,53.4083,53.4804,53.4083,53.4263,2253.0
2016-06-15 14:20:00,59.26,59.28,59.23,59.28,3049.0,53.4443,53.4624,53.4173,53.4624,3049.0
2016-06-15 14:25:00,59.28,59.3,59.25,59.25,4737.0,53.4624,53.4804,53.4353,53.4353,4737.0
2016-06-15 14:30:00,59.24,59.28,59.21,59.28,2665.0,53.4263,53.4624,53.3993,53.4624,2665.0
2016-06-15 14:35:00,59.26,59.29,59.25,59.26,3419.0,53.4443,53.4714,53.4353,53.4443,3419.0
2016-06-15 14:40:00,59.25,59.31,59.25,59.27,2645.0,53.4353,53.4894,53.4353,53.4534,2645.0
2016-06-15 14:45:00,59.3,59.34,59.3,59.3,4304.0,53.4804,53.5165,53.4804,53.4804,4304.0
2016-06-15 14:50:00,59.3,59.32,59.29,59.3,3500.0,53.4804,53.4985,53.4714,53.4804,3500.0
2016-06-15 14:55:00,59.3,59.33,59.29,59.3,4700.0,53.4804,53.5075,53.4714,53.4804,4700.0
2016-06-15 15:00:00,59.3,59.33,59.28,59.3,3759.0,53.4804,53.5075,53.4624,53.4804,3759.0
2016-06-15 15:05:00,59.3,59.37,59.3,59.36,4882.0,53.4804,53.5436,53.4804,53.5345,4882.0
2016-06-15 15:10:00,59.36,59.36,59.29,59.3,8172.0,53.5345,53.5345,53.4714,53.4804,8172.0
2016-06-15 15:15:00,59.29,59.29,59.21,59.21,2866.0,53.4714,53.4714,53.3993,53.3993,2866.0
2016-06-15 15:20:00,59.21,59.23,59.21,59.22,6502.0,53.3993,53.4173,53.3993,53.4083,6502.0
2016-06-15 15:25:00,59.21,59.22,59.2,59.21,3683.0,53.3993,53.4083,53.3902,53.3993,3683.0
2016-06-15 15:30:00,59.21,59.25,59.2,59.2,5036.0,53.3993,53.4353,53.3902,53.3902,5036.0
2016-06-15 15:35:00,59.21,59.26,59.19,59.21,18648.0,53.3993,53.4443,53.3812,53.3993,18648.0
2016-06-15 15:40:00,59.21,59.22,59.09,59.12,13084.0,53.3993,53.4083,53.291,53.3181,13084.0
2016-06-15 15:45:00,59.09,59.1,59.06,59.07,13309.0,53.291,53.3001,53.264,53.273,13309.0
2016-06-15 15:50:00,59.07,59.07,58.95,58.95,25669.0,53.273,53.273,53.1648,53.1648,25669.0
2016-06-15 15:55:00,58.95,59.0,58.93,58.98,66267.0,53.1648,53.2099,53.1467,53.1918,66267.0
2016-06-16 09:30:00,58.78,58.89,58.72,58.8,8737.0,53.0115,53.1107,52.9573,53.0295,8737.0
2016-06-16 09:35:00,58.76,58.82,58.64,58.82,4997.0,52.9934,53.0475,52.8852,53.0475,4997.0
2016-06-16 09:40:00,58.82,58.92,58.79,58.86,3320.0,53.0475,53.1377,53.0205,53.0836,3320.0
2016-06-16 09:45:00,58.86,58.86,58.73,58.79,4400.0,53.0836,53.0836,52.9664,53.0205,4400.0
2016-06-16 09:50:00,58.75,58.75,58.7,58.71,1800.0,52.9844,52.9844,52.9393,52.9483,1800.0
2016-06-16 09:55:00,58.69,58.73,58.67,58.68,4700.0,52.9303,52.9664,52.9123,52.9213,4700.0
2016-06-16 10:00:00,58.67,58.67,58.59,58.64,3441.0,52.9123,52.9123,52.8401,52.8852,3441.0
2016-06-16 10:05:00,58.57,58.57,58.5,58.54,7300.0,52.8221,52.8221,52.7589,52.795,7300.0
2016-06-16 10:10:00,58.57,58.57,58.48,58.55,2905.0,52.8221,52.8221,52.7409,52.804,2905.0
2016-06-16 10:15:00,58.56,58.56,58.5,58.53,1600.0,52.813,52.813,52.7589,52.786,1600.0
2016-06-16 10:20:00,58.49,58.51,58.38,58.39,2700.0,52.7499,52.768,52.6507,52.6597,2700.0
2016-06-16 10:25:00,58.38,58.45,58.38,58.42,1864.0,52.6507,52.7138,52.6507,52.6868,1864.0
2016-06-16 10:30:00,58.39,58.41,58.36,58.38,4902.0,52.6597,52.6778,52.6327,52.6507,4902.0
2016-06-16 10:35:00,58.38,58.38,58.31,58.31,3249.0,52.6507,52.6507,52.5876,52.5876,3249.0
2016-06-16 10:40:00,58.31,58.32,58.26,58.28,3923.0,52.5876,52.5966,52.5425,52.5605,3923.0
2016-06-16 10:45:00,58.27,58.28,58.25,58.25,2300.0,52.5515,52.5605,52.5335,52.5335,2300.0
2016-06-16 10:50:00,58.23,58.28,58.2,58.26,3300.0,52.5154,52.5605,52.4884,52.5425,3300.0
2016-06-16 10:55:00,58.27,58.28,58.19,58.22,5800.0,52.5515,52.5605,52.4794,52.5064,5800.0
2016-06-16 11:00:00,58.18,58.29,58.18,58.28,6739.0,52.4703,52.5695,52.4703,52.5605,6739.0
2016-06-16 11:05:00,58.27,58.28,58.26,58.28,2800.0,52.5515,52.5605,52.5425,52.5605,2800.0
2016-06-16 11:10:00,58.28,58.38,58.28,58.38,4535.0,52.5605,52.6507,52.5605,52.6507,4535.0
2016-06-16 11:15:00,58.38,58.4,58.36,58.37,2411.0,52.6507,52.6687,52.6327,52.6417,2411.0
2016-06-16 11:20:00,58.37,58.39,58.35,58.38,4136.0,52.6417,52.6597,52.6237,52.6507,4136.0
2016-06-16 11:25:00,58.38,58.42,58.38,58.42,3301.0,52.6507,52.6868,52.6507,52.6868,3301.0
2016-06-16 11:30:00,58.43,58.46,58.42,58.43,1900.0,52.6958,52.7229,52.6868,52.6958,1900.0
2016-06-16 11:35:00,58.41,58.44,58.39,58.44,3100.0,52.6778,52.7048,52.6597,52.7048,3100.0
2016-06-16 11:40:00,58.45,58.45,58.41,58.41,2425.0,52.7138,52.7138,52.6778,52.6778,2425.0
2016-06-16 11:45:00,58.41,58.42,58.4,58.42,1200.0,52.6778,52.6868,52.6687,52.6868,1200.0
2016-06-16 11:50:00,58.41,58.45,58.4,58.45,1700.0,52.6778,52.7138,52.6687,52.7138,1700.0
2016-06-16 11:55:00,58.46,58.46,58.4,58.41,1268.0,52.7229,52.7229,52.6687,52.6778,1268.0
2016-06-16 12:00:00,58.4,58.46,58.37,58.46,1900.0,52.6687,52.7229,52.6417,52.7229,1900.0
2016-06-16 12:05:00,58.48,58.51,58.48,58.51,3500.0,52.7409,52.768,52.7409,52.768,3500.0
2016-06-16 12:10:00,58.51,58.51,58.44,58.45,1600.0,52.768,52.768,52.7048,52.7138,1600.0
2016-06-16 12:15:00,58.46,58.56,58.46,58.56,3800.0,52.7229,52.813,52.7229,52.813,3800.0
2016-06-16 12:20:00,58.57,58.63,58.56,58.63,3000.0,52.8221,52.8762,52.813,52.8762,3000.0
2016-06-16 12:25:00,58.66,58.68,58.66,58.67,1300.0,52.9032,52.9213,52.9032,52.9123,1300.0
2016-06-16 12:30:00,58.67,58.67,58.61,58.64,1174.0,52.9123,52.9123,52.8581,52.8852,1174.0
2016-06-16 12:35:00,58.64,58.66,58.59,58.63,2150.0,52.8852,52.9032,52.8401,52.8762,2150.0
2016-06-16 12:40:00,58.63,58.68,58.6,58.68,4426.0,52.8762,52.9213,52.8491,52.9213,4426.0
2016-06-16 12:45:00,58.67,58.68,58.64,58.64,3125.0,52.9123,52.9213,52.8852,52.8852,3125.0
2016-06-16 12:50:00,58.64,58.64,58.6,58.62,1800.0,52.8852,52.8852,52.8491,52.8672,1800.0
2016-06-16 12:55:00,58.61,58.62,58.58,58.62,1750.0,52.8581,52.8672,52.8311,52.8672,1750.0
2016-06-16 13:00:00,58.63,58.66,58.62,58.65,4073.0,52.8762,52.9032,52.8672,52.8942,4073.0
2016-06-16 13:05:00,58.64,58.64,58.58,58.61,4315.0,52.8852,52.8852,52.8311,52.8581,4315.0
2016-06-16 13:10:00,58.6,58.66,58.58,58.58,4200.0,52.8491,52.9032,52.8311,52.8311,4200.0
2016-06-16 13:15:00,58.59,58.61,58.58,58.61,1862.0,52.8401,52.8581,52.8311,52.8581,1862.0
2016-06-16 13:20:00,58.6,58.6,58.58,58.59,2628.0,52.8491,52.8491,52.8311,52.8401,2628.0
2016-06-16 13:25:00,58.59,58.61,58.55,58.58,2600.0,52.8401,52.8581,52.804,52.8311,2600.0
2016-06-16 13:30:00,58.59,58.62,58.57,58.57,2330.0,52.8401,52.8672,52.8221,52.8221,2330.0
2016-06-16 13:35:00,58.57,58.6,58.57,58.6,1113.0,52.8221,52.8491,52.8221,52.8491,1113.0
2016-06-16 13:40:00,58.59,58.62,58.59,58.61,1588.0,52.8401,52.8672,52.8401,52.8581,1588.0
2016-06-16 13:45:00,58.59,58.6,58.54,58.57,1949.0,52.8401,52.8491,52.795,52.8221,1949.0
2016-06-16 13:50:00,58.54,58.56,58.54,58.56,2600.0,52.795,52.813,52.795,52.813,2600.0
2016-06-16 13:55:00,58.57,58.58,58.52,58.52,4033.0,52.8221,52.8311,52.777,52.777,4033.0
2016-06-16 14:00:00,58.52,58.57,58.52,58.56,3000.0,52.777,52.8221,52.777,52.813,3000.0
2016-06-16 14:05:00,58.56,58.56,58.53,58.55,3287.0,52.813,52.813,52.786,52.804,3287.0
2016-06-16 14:10:00,58.55,58.61,58.55,58.59,2180.0,52.804,52.8581,52.804,52.8401,2180.0
2016-06-16 14:15:00,58.61,58.69,58.6,58.69,2598.0,52.8581,52.9303,52.8491,52.9303,2598.0
2016-06-16 14:20:00,58.7,58.7,58.68,58.7,3684.0,52.9393,52.9393,52.9213,52.9393,3684.0
2016-06-16 14:25:00,58.71,58.72,58.66,58.66,1600.0,52.9483,52.9573,52.9032,52.9032,1600.0
2016-06-16 14:30:00,58.67,58.7,58.67,58.68,2759.0,52.9123,52.9393,52.9123,52.9213,2759.0
2016-06-16 14:35:00,58.68,58.7,58.67,58.68,2585.0,52.9213,52.9393,52.9123,52.9213,2585.0
2016-06-16 14:40:00,58.69,58.72,58.69,58.71,1331.0,52.9303,52.9573,52.9303,52.9483,1331.0
2016-06-16 14:45:00,58.72,58.73,58.71,58.73,1500.0,52.9573,52.9664,52.9483,52.9664,1500.0
2016-06-16 14:50:00,58.74,58.81,58.71,58.8,4739.0,52.9754,53.0385,52.9483,53.0295,4739.0
2016-06-16 14:55:00,58.81,58.81,58.73,58.76,3376.0,53.0385,53.0385,52.9664,52.9934,3376.0
2016-06-16 15:00:00,58.77,58.79,58.73,58.74,3006.0,53.0024,53.0205,52.9664,52.9754,3006.0
2016-06-16 15:05:00,58.75,58.75,58.7,58.72,5084.0,52.9844,52.9844,52.9393,52.9573,5084.0
2016-06-16 15:10:00,58.71,58.75,58.71,58.74,3099.0,52.9483,52.9844,52.9483,52.9754,3099.0
2016-06-16 15:15:00,58.74,58.76,58.72,58.73,6700.0,52.9754,52.9934,52.9573,52.9664,6700.0
2016-06-16 15:20:00,58.73,58.76,58.71,58.75,5436.0,52.9664,52.9934,52.9483,52.9844,5436.0
2016-06-16 15:25:00,58.74,58.8,58.74,58.78,6642.0,52.9754,53.0295,52.9754,53.0115,6642.0
2016-06-16 15:30:00,58.78,58.83,58.77,58.82,8364.0,53.0115,53.0565,53.0024,53.0475,8364.0
2016-06-16 15:35:00,58.82,58.82,58.75,58.77,8783.0,53.0475,53.0475,52.9844,53.0024,8783.0
2016-06-16 15:40:00,58.77,58.82,58.76,58.82,8377.0,53.0024,53.0475,52.9934,53.0475,8377.0
2016-06-16 15:45:00,58.82,58.82,58.75,58.78,8895.0,53.0475,53.0475,52.9844,53.0115,8895.0
2016-06-16 15:50:00,58.77,58.77,58.7,58.72,12163.0,53.0024,53.0024,52.9393,52.9573,12163.0
2016-06-16 15:55:00,58.72,58.78,58.7,58.76,28801.0,52.9573,53.0115,52.9393,52.9934,28801.0
2016-06-17 09:30:00,58.74,58.99,58.59,58.63,175352.0,52.9754,53.2008,52.8401,52.8762,175352.0
2016-06-17 09:35:00,58.68,58.85,58.53,58.55,3900.0,52.9213,53.0746,52.786,52.804,3900.0
2016-06-17 09:40:00,58.65,58.65,58.54,58.64,3914.0,52.8942,52.8942,52.795,52.8852,3914.0
2016-06-17 09:45:00,58.55,58.64,58.43,58.49,7800.0,52.804,52.8852,52.6958,52.7499,7800.0
2016-06-17 09:50:00,58.51,58.51,58.4,58.41,24833.0,52.768,52.768,52.6687,52.6778,24833.0
2016-06-17 09:55:00,58.42,58.44,58.35,58.38,3505.0,52.6868,52.7048,52.6237,52.6507,3505.0
2016-06-17 10:00:00,58.4,58.41,58.35,58.37,5414.0,52.6687,52.6778,52.6237,52.6417,5414.0
2016-06-17 10:05:00,58.37,58.4,58.33,58.33,3400.0,52.6417,52.6687,52.6056,52.6056,3400.0
2016-06-17 10:10:00,58.35,58.41,58.31,58.31,6331.0,52.6237,52.6778,52.5876,52.5876,6331.0
2016-06-17 10:15:00,58.31,58.36,58.31,58.34,9600.0,52.5876,52.6327,52.5876,52.6146,9600.0
2016-06-17 10:20:00,58.32,58.33,58.26,58.27,7608.0,52.5966,52.6056,52.5425,52.5515,7608.0
2016-06-17 10:25:00,58.26,58.26,58.2,58.23,8200.0,52.5425,52.5425,52.4884,52.5154,8200.0
2016-06-17 10:30:00,58.23,58.23,58.16,58.22,11929.0,52.5154,52.5154,52.4523,52.5064,11929.0
2016-06-17 10:35:00,58.23,58.23,58.17,58.23,12616.0,52.5154,52.5154,52.4613,52.5154,12616.0
2016-06-17 10:40:00,58.23,58.28,58.22,58.25,8455.0,52.5154,52.5605,52.5064,52.5335,8455.0
2016-06-17 10:45:00,58.23,58.26,58.21,58.21,4700.0,52.5154,52.5425,52.4974,52.4974,4700.0
2016-06-17 10:50:00,58.21,58.25,58.12,58.14,7470.0,52.4974,52.5335,52.4162,52.4343,7470.0
2016-06-17 10:55:00,58.15,58.17,58.15,58.17,6500.0,52.4433,52.4613,52.4433,52.4613,6500.0
2016-06-17 11:00:00,58.16,58.18,58.12,58.12,2900.0,52.4523,52.4703,52.4162,52.4162,2900.0
2016-06-17 11:05:00,58.12,58.18,58.12,58.17,2300.0,52.4162,52.4703,52.4162,52.4613,2300.0
2016-06-17 11:10:00,58.17,58.18,58.14,58.18,3141.0,52.4613,52.4703,52.4343,52.4703,3141.0
2016-06-17 11:15:00,58.17,58.27,58.14,58.24,11748.0,52.4613,52.5515,52.4343,52.5245,11748.0
2016-06-17 11:20:00,58.25,58.25,58.22,58.22,2835.0,52.5335,52.5335,52.5064,52.5064,2835.0
2016-06-17 11:25:00,58.22,58.25,58.17,58.17,3123.0,52.5064,52.5335,52.4613,52.4613,3123.0
2016-06-17 11:30:00,58.16,58.18,58.11,58.11,3503.0,52.4523,52.4703,52.4072,52.4072,3503.0
2016-06-17 11:35:00,58.09,58.14,58.08,58.13,3437.0,52.3892,52.4343,52.3802,52.4252,3437.0
2016-06-17 11:40:00,58.13,58.15,58.11,58.14,3820.0,52.4252,52.4433,52.4072,52.4343,3820.0
2016-06-17 11:45:00,58.14,58.15,58.12,58.12,2432.0,52.4343,52.4433,52.4162,52.4162,2432.0
2016-06-17 11:50:00,58.13,58.14,58.11,58.12,2788.0,52.4252,52.4343,52.4072,52.4162,2788.0
2016-06-17 11:55:00,58.11,58.15,58.09,58.13,3900.0,52.4072,52.4433,52.3892,52.4252,3900.0
2016-06-17 12:00:00,58.13,58.21,58.12,58.2,5900.0,52.4252,52.4974,52.4162,52.4884,5900.0
2016-06-17 12:05:00,58.2,58.33,58.19,58.33,7300.0,52.4884,52.6056,52.4794,52.6056,7300.0
2016-06-17 12:10:00,58.34,58.36,58.28,58.29,3901.0,52.6146,52.6327,52.5605,52.5695,3901.0
2016-06-17 12:15:00,58.31,58.31,58.23,58.24,2130.0,52.5876,52.5876,52.5154,52.5245,2130.0
2016-06-17 12:20:00,58.26,58.26,58.24,58.24,1200.0,52.5425,52.5425,52.5245,52.5245,1200.0
2016-06-17 12:25:00,58.25,58.29,58.24,58.29,5259.0,52.5335,52.5695,52.5245,52.5695,5259.0
2016-06-17 12:30:00,58.29,58.29,58.24,58.25,1304.0,52.5695,52.5695,52.5245,52.5335,1304.0
2016-06-17 12:35:00,58.25,58.25,58.22,58.22,2681.0,52.5335,52.5335,52.5064,52.5064,2681.0
2016-06-17 12:40:00,58.23,58.24,58.22,58.24,1074.0,52.5154,52.5245,52.5064,52.5245,1074.0
2016-06-17 12:45:00,58.25,58.26,58.17,58.18,3300.0,52.5335,52.5425,52.4613,52.4703,3300.0
2016-06-17 12:50:00,58.19,58.2,58.15,58.16,2100.0,52.4794,52.4884,52.4433,52.4523,2100.0
2016-06-17 12:55:00,58.16,58.17,58.14,58.17,1500.0,52.4523,52.4613,52.4343,52.4613,1500.0
2016-06-17 13:00:00,58.17,58.17,58.12,58.14,3158.0,52.4613,52.4613,52.4162,52.4343,3158.0
2016-06-17 13:05:00,58.16,58.22,58.15,58.21,800.0,52.4523,52.5064,52.4433,52.4974,800.0
2016-06-17 13:10:00,58.23,58.26,58.21,58.23,3695.0,52.5154,52.5425,52.4974,52.5154,3695.0
2016-06-17 13:15:00,58.24,58.29,58.24,58.29,5369.0,52.5245,52.5695,52.5245,52.5695,5369.0
2016-06-17 13:20:00,58.29,58.34,58.27,58.33,2200.0,52.5695,52.6146,52.5515,52.6056,2200.0
2016-06-17 13:25:00,58.34,58.39,58.34,58.35,2470.0,52.6146,52.6597,52.6146,52.6237,2470.0
2016-06-17 13:30:00,58.33,58.33,58.3,58.3,700.0,52.6056,52.6056,52.5786,52.5786,700.0
2016-06-17 13:35:00,58.3,58.33,58.3,58.32,1200.0,52.5786,52.6056,52.5786,52.5966,1200.0
2016-06-17 13:40:00,58.32,58.39,58.32,58.39,2045.0,52.5966,52.6597,52.5966,52.6597,2045.0
2016-06-17 13:45:00,58.41,58.41,58.37,58.38,1425.0,52.6778,52.6778,52.6417,52.6507,1425.0
2016-06-17 13:50:00,58.39,58.42,58.37,58.37,4005.0,52.6597,52.6868,52.6417,52.6417,4005.0
2016-06-17 13:55:00,58.37,58.39,58.36,58.36,1100.0,52.6417,52.6597,52.6327,52.6327,1100.0
2016-06-17 14:00:00,58.35,58.38,58.34,58.34,2871.0,52.6237,52.6507,52.6146,52.6146,2871.0
2016-06-17 14:05:00,58.32,58.32,58.26,58.28,3823.0,52.5966,52.5966,52.5425,52.5605,3823.0
2016-06-17 14:10:00,58.3,58.31,58.28,58.28,1900.0,52.5786,52.5876,52.5605,52.5605,1900.0
2016-06-17 14:15:00,58.29,58.31,58.29,58.29,1902.0,52.5695,52.5876,52.5695,52.5695,1902.0
2016-06-17 14:20:00,58.28,58.34,58.27,58.3,3846.0,52.5605,52.6146,52.5515,52.5786,3846.0
2016-06-17 14:25:00,58.3,58.32,58.29,58.32,4017.0,52.5786,52.5966,52.5695,52.5966,4017.0
2016-06-17 14:30:00,58.32,58.37,58.29,58.37,4034.0,52.5966,52.6417,52.5695,52.6417,4034.0
2016-06-17 14:35:00,58.35,58.38,58.33,58.38,3628.0,52.6237,52.6507,52.6056,52.6507,3628.0
2016-06-17 14:40:00,58.38,58.43,58.36,58.41,5460.0,52.6507,52.6958,52.6327,52.6778,5460.0
2016-06-17 14:45:00,58.41,58.43,58.39,58.42,2431.0,52.6778,52.6958,52.6597,52.6868,2431.0
2016-06-17 14:50:00,58.42,58.45,58.42,58.44,4502.0,52.6868,52.7138,52.6868,52.7048,4502.0
2016-06-17 14:55:00,58.44,58.46,58.41,58.44,3386.0,52.7048,52.7229,52.6778,52.7048,3386.0
2016-06-17 15:00:00,58.43,58.43,58.42,58.43,2011.0,52.6958,52.6958,52.6868,52.6958,2011.0
2016-06-17 15:05:00,58.42,58.44,58.4,58.41,3100.0,52.6868,52.7048,52.6687,52.6778,3100.0
2016-06-17 15:10:00,58.41,58.44,58.4,58.44,3926.0,52.6778,52.7048,52.6687,52.7048,3926.0
2016-06-17 15:15:00,58.43,58.43,58.37,58.37,3507.0,52.6958,52.6958,52.6417,52.6417,3507.0
2016-06-17 15:20:00,58.39,58.41,58.38,58.38,3205.0,52.6597,52.6778,52.6507,52.6507,3205.0
2016-06-17 15:25:00,58.39,58.4,58.32,58.33,6680.0,52.6597,52.6687,52.5966,52.6056,6680.0
2016-06-17 15:30:00,58.32,58.33,58.3,58.32,4310.0,52.5966,52.6056,52.5786,52.5966,4310.0
2016-06-17 15:35:00,58.32,58.32,58.23,58.23,16308.0,52.5966,52.5966,52.5154,52.5154,16308.0
2016-06-17 15:40:00,58.24,58.24,58.17,58.17,9416.0,52.5245,52.5245,52.4613,52.4613,9416.0
2016-06-17 15:45:00,58.18,58.35,58.18,58.34,25874.0,52.4703,52.6237,52.4703,52.6146,25874.0
2016-06-17 15:50:00,58.34,58.38,58.32,58.34,20556.0,52.6146,52.6507,52.5966,52.6146,20556.0
2016-06-17 15:55:00,58.35,58.39,58.34,58.35,77206.0,52.6237,52.6597,52.6146,52.6237,77206.0
2016-06-20 09:30:00,59.04,59.78,59.04,59.77,12195.0,53.2459,53.9133,53.2459,53.9043,12195.0
2016-06-20 09:35:00,59.76,59.76,59.49,59.49,6643.0,53.8953,53.8953,53.6518,53.6518,6643.0
2016-06-20 09:40:00,59.55,59.83,59.55,59.65,10535.0,53.7059,53.9584,53.7059,53.7961,10535.0
2016-06-20 09:45:00,59.68,59.68,59.55,59.56,12544.0,53.8231,53.8231,53.7059,53.7149,12544.0
2016-06-20 09:50:00,59.63,59.64,59.54,59.6,6715.0,53.778,53.7871,53.6969,53.751,6715.0
2016-06-20 09:55:00,59.6,59.64,59.57,59.64,6560.0,53.751,53.7871,53.7239,53.7871,6560.0
2016-06-20 10:00:00,59.67,59.78,59.67,59.78,6100.0,53.8141,53.9133,53.8141,53.9133,6100.0
2016-06-20 10:05:00,59.8,59.84,59.78,59.8,5880.0,53.9314,53.9674,53.9133,53.9314,5880.0
2016-06-20 10:10:00,59.82,59.83,59.71,59.71,5302.0,53.9494,53.9584,53.8502,53.8502,5302.0
2016-06-20 10:15:00,59.73,59.73,59.65,59.72,5304.0,53.8682,53.8682,53.7961,53.8592,5304.0
2016-06-20 10:20:00,59.74,59.75,59.67,59.72,1862.0,53.8772,53.8863,53.8141,53.8592,1862.0
2016-06-20 10:25:00,59.71,59.73,59.66,59.69,6100.0,53.8502,53.8682,53.8051,53.8322,6100.0
2016-06-20 10:30:00,59.69,59.75,59.69,59.74,4700.0,53.8322,53.8863,53.8322,53.8772,4700.0
2016-06-20 10:35:00,59.78,59.78,59.63,59.64,2236.0,53.9133,53.9133,53.778,53.7871,2236.0
2016-06-20 10:40:00,59.66,59.7,59.65,59.69,5211.0,53.8051,53.8412,53.7961,53.8322,5211.0
2016-06-20 10:45:00,59.7,59.73,59.65,59.65,4593.0,53.8412,53.8682,53.7961,53.7961,4593.0
2016-06-20 10:50:00,59.67,59.67,59.63,59.64,2076.0,53.8141,53.8141,53.778,53.7871,2076.0
2016-06-20 10:55:00,59.64,59.66,59.61,59.66,4143.0,53.7871,53.8051,53.76,53.8051,4143.0
2016-06-20 11:00:00,59.67,59.69,59.63,59.69,4240.0,53.8141,53.8322,53.778,53.8322,4240.0
2016-06-20 11:05:00,59.71,59.74,59.69,59.7,5500.0,53.8502,53.8772,53.8322,53.8412,5500.0
2016-06-20 11:10:00,59.7,59.73,59.69,59.69,1701.0,53.8412,53.8682,53.8322,53.8322,1701.0
2016-06-20 11:15:00,59.67,59.71,59.67,59.69,1910.0,53.8141,53.8502,53.8141,53.8322,1910.0
2016-06-20 11:20:00,59.68,59.7,59.67,59.69,4276.0,53.8231,53.8412,53.8141,53.8322,4276.0
2016-06-20 11:25:00,59.69,59.72,59.69,59.72,3800.0,53.8322,53.8592,53.8322,53.8592,3800.0
2016-06-20 11:30:00,59.73,59.8,59.73,59.8,2300.0,53.8682,53.9314,53.8682,53.9314,2300.0
2016-06-20 11:35:00,59.78,59.8,59.77,59.79,2250.0,53.9133,53.9314,53.9043,53.9223,2250.0
2016-06-20 11:40:00,59.8,59.8,59.76,59.76,1591.0,53.9314,53.9314,53.8953,53.8953,1591.0
2016-06-20 11:45:00,59.75,59.79,59.74,59.75,2904.0,53.8863,53.9223,53.8772,53.8863,2904.0
2016-06-20 11:50:00,59.73,59.77,59.73,59.75,2515.0,53.8682,53.9043,53.8682,53.8863,2515.0
2016-06-20 11:55:00,59.75,59.82,59.73,59.82,3300.0,53.8863,53.9494,53.8682,53.9494,3300.0
2016-06-20 12:00:00,59.8,59.8,59.79,59.79,800.0,53.9314,53.9314,53.9223,53.9223,800.0
2016-06-20 12:05:00,59.8,59.88,59.8,59.86,9193.0,53.9314,54.0035,53.9314,53.9855,9193.0
2016-06-20 12:10:00,59.87,59.87,59.81,59.81,1400.0,53.9945,53.9945,53.9404,53.9404,1400.0
2016-06-20 12:15:00,59.81,59.81,59.79,59.8,300.0,53.9404,53.9404,53.9223,53.9314,300.0
2016-06-20 12:20:00,59.8,59.82,59.79,59.82,2726.0,53.9314,53.9494,53.9223,53.9494,2726.0
2016-06-20 12:25:00,59.82,59.82,59.75,59.76,1300.0,53.9494,53.9494,53.8863,53.8953,1300.0
2016-06-20 12:30:00,59.77,59.78,59.75,59.78,2534.0,53.9043,53.9133,53.8863,53.9133,2534.0
2016-06-20 12:35:00,59.78,59.78,59.77,59.78,1471.0,53.9133,53.9133,53.9043,53.9133,1471.0
2016-06-20 12:40:00,59.78,59.79,59.77,59.78,3500.0,53.9133,53.9223,53.9043,53.9133,3500.0
2016-06-20 12:45:00,59.78,59.82,59.76,59.82,3717.0,53.9133,53.9494,53.8953,53.9494,3717.0
2016-06-20 12:50:00,59.82,59.9,59.82,59.88,1786.0,53.9494,54.0215,53.9494,54.0035,1786.0
2016-06-20 12:55:00,59.89,59.89,59.83,59.85,1700.0,54.0125,54.0125,53.9584,53.9764,1700.0
2016-06-20 13:00:00,59.84,59.85,59.81,59.85,1551.0,53.9674,53.9764,53.9404,53.9764,1551.0
2016-06-20 13:05:00,59.86,59.86,59.83,59.83,1000.0,53.9855,53.9855,53.9584,53.9584,1000.0
2016-06-20 13:10:00,59.83,59.85,59.78,59.78,3200.0,53.9584,53.9764,53.9133,53.9133,3200.0
2016-06-20 13:15:00,59.76,59.79,59.75,59.75,1900.0,53.8953,53.9223,53.8863,53.8863,1900.0
2016-06-20 13:20:00,59.75,59.79,59.75,59.79,4722.0,53.8863,53.9223,53.8863,53.9223,4722.0
2016-06-20 13:25:00,59.8,59.8,59.77,59.77,999.0,53.9314,53.9314,53.9043,53.9043,999.0
2016-06-20 13:30:00,59.75,59.81,59.75,59.81,3051.0,53.8863,53.9404,53.8863,53.9404,3051.0
2016-06-20 13:35:00,59.81,59.84,59.81,59.83,2174.0,53.9404,53.9674,53.9404,53.9584,2174.0
2016-06-20 13:40:00,59.84,59.88,59.84,59.88,3000.0,53.9674,54.0035,53.9674,54.0035,3000.0
2016-06-20 13:45:00,59.87,59.88,59.84,59.86,2803.0,53.9945,54.0035,53.9674,53.9855,2803.0
2016-06-20 13:50:00,59.87,59.87,59.86,59.86,2281.0,53.9945,53.9945,53.9855,53.9855,2281.0
2016-06-20 13:55:00,59.86,59.86,59.84,59.84,1901.0,53.9855,53.9855,53.9674,53.9674,1901.0
2016-06-20 14:00:00,59.84,59.84,59.83,59.83,3319.0,53.9674,53.9674,53.9584,53.9584,3319.0
2016-06-20 14:05:00,59.8,59.8,59.76,59.78,1300.0,53.9314,53.9314,53.8953,53.9133,1300.0
2016-06-20 14:10:00,59.78,59.78,59.76,59.76,3673.0,53.9133,53.9133,53.8953,53.8953,3673.0
2016-06-20 14:15:00,59.75,59.77,59.73,59.74,3252.0,53.8863,53.9043,53.8682,53.8772,3252.0
2016-06-20 14:20:00,59.75,59.79,59.74,59.79,2201.0,53.8863,53.9223,53.8772,53.9223,2201.0
2016-06-20 14:25:00,59.8,59.81,59.74,59.75,2293.0,53.9314,53.9404,53.8772,53.8863,2293.0
2016-06-20 14:30:00,59.75,59.76,59.72,59.75,4223.0,53.8863,53.8953,53.8592,53.8863,4223.0
2016-06-20 14:35:00,59.76,59.77,59.75,59.75,2100.0,53.8953,53.9043,53.8863,53.8863,2100.0
2016-06-20 14:40:00,59.75,59.79,59.74,59.79,3776.0,53.8863,53.9223,53.8772,53.9223,3776.0
2016-06-20 14:45:00,59.8,59.86,59.78,59.86,3220.0,53.9314,53.9855,53.9133,53.9855,3220.0
2016-06-20 14:50:00,59.86,59.88,59.86,59.88,2351.0,53.9855,54.0035,53.9855,54.0035,2351.0
2016-06-20 14:55:00,59.88,59.88,59.84,59.86,2812.0,54.0035,54.0035,53.9674,53.9855,2812.0
2016-06-20 15:00:00,59.87,59.89,59.86,59.88,9478.0,53.9945,54.0125,53.9855,54.0035,9478.0
2016-06-20 15:05:00,59.88,59.88,59.8,59.85,6319.0,54.0035,54.0035,53.9314,53.9764,6319.0
2016-06-20 15:10:00,59.85,59.86,59.82,59.82,2719.0,53.9764,53.9855,53.9494,53.9494,2719.0
2016-06-20 15:15:00,59.82,59.83,59.77,59.81,6544.0,53.9494,53.9584,53.9043,53.9404,6544.0
2016-06-20 15:20:00,59.82,59.88,59.81,59.88,6293.0,53.9494,54.0035,53.9404,54.0035,6293.0
2016-06-20 15:25:00,59.86,59.86,59.82,59.86,7032.0,53.9855,53.9855,53.9494,53.9855,7032.0
2016-06-20 15:30:00,59.86,59.9,59.86,59.87,13900.0,53.9855,54.0215,53.9855,53.9945,13900.0
2016-06-20 15:35:00,59.87,59.91,59.86,59.89,10066.0,53.9945,54.0306,53.9855,54.0125,10066.0
2016-06-20 15:40:00,59.89,59.92,59.87,59.9,8088.0,54.0125,54.0396,53.9945,54.0215,8088.0
2016-06-20 15:45:00,59.9,59.92,59.81,59.86,40513.0,54.0215,54.0396,53.9404,53.9855,40513.0
2016-06-20 15:50:00,59.84,59.88,59.82,59.82,31444.0,53.9674,54.0035,53.9494,53.9494,31444.0
2016-06-20 15:55:00,59.83,59.89,59.82,59.86,62891.0,53.9584,54.0125,53.9494,53.9855,62891.0
2016-06-21 09:30:00,60.52,60.9,60.32,60.72,89399.0,54.5807,54.9234,54.4003,54.7611,89399.0
2016-06-21 09:35:00,60.7,60.87,60.66,60.84,38664.0,54.743,54.8963,54.707,54.8693,38664.0
2016-06-21 09:40:00,60.79,60.84,60.67,60.75,17504.0,54.8242,54.8693,54.716,54.7881,17504.0
2016-06-21 09:45:00,60.69,60.9,60.69,60.79,11472.0,54.734,54.9234,54.734,54.8242,11472.0
2016-06-21 09:50:00,60.82,60.86,60.8,60.85,3800.0,54.8513,54.8873,54.8332,54.8783,3800.0
2016-06-21 09:55:00,60.87,60.97,60.87,60.92,10005.0,54.8963,54.9865,54.8963,54.9414,10005.0
2016-06-21 10:00:00,60.93,60.96,60.84,60.92,7913.0,54.9505,54.9775,54.8693,54.9414,7913.0
2016-06-21 10:05:00,60.94,60.99,60.91,60.98,8612.0,54.9595,55.0046,54.9324,54.9956,8612.0
2016-06-21 10:10:00,60.99,61.34,60.99,61.32,39410.0,55.0046,55.3202,55.0046,55.3022,39410.0
2016-06-21 10:15:00,61.35,61.38,61.1,61.16,18161.0,55.3292,55.3563,55.1038,55.1579,18161.0
2016-06-21 10:20:00,61.12,61.18,61.06,61.17,8150.0,55.1218,55.1759,55.0677,55.1669,8150.0
2016-06-21 10:25:00,61.2,61.25,61.18,61.22,7539.0,55.194,55.2391,55.1759,55.212,7539.0
2016-06-21 10:30:00,61.19,61.23,61.11,61.2,9544.0,55.1849,55.221,55.1128,55.194,9544.0
2016-06-21 10:35:00,61.2,61.25,61.18,61.24,7094.0,55.194,55.2391,55.1759,55.23,7094.0
2016-06-21 10:40:00,61.22,61.28,61.21,61.28,6194.0,55.212,55.2661,55.203,55.2661,6194.0
2016-06-21 10:45:00,61.3,61.3,61.23,61.28,6222.0,55.2841,55.2841,55.221,55.2661,6222.0
2016-06-21 10:50:00,61.28,61.39,61.25,61.38,9656.0,55.2661,55.3653,55.2391,55.3563,9656.0
2016-06-21 10:55:00,61.37,61.37,61.3,61.31,7613.0,55.3473,55.3473,55.2841,55.2932,7613.0
2016-06-21 11:00:00,61.31,61.4,61.29,61.4,12915.0,55.2932,55.3743,55.2751,55.3743,12915.0
2016-06-21 11:05:00,61.39,61.51,61.39,61.47,69843.0,55.3653,55.4735,55.3653,55.4375,69843.0
2016-06-21 11:10:00,61.46,61.48,61.44,61.48,24759.0,55.4284,55.4465,55.4104,55.4465,24759.0
2016-06-21 11:15:00,61.49,61.63,61.49,61.62,17753.0,55.4555,55.5818,55.4555,55.5727,17753.0
2016-06-21 11:20:00,61.63,61.63,61.5,61.57,16780.0,55.5818,55.5818,55.4645,55.5277,16780.0
2016-06-21 11:25:00,61.57,61.68,61.57,61.66,37669.0,55.5277,55.6269,55.5277,55.6088,37669.0
2016-06-21 11:30:00,61.66,61.67,61.5,61.57,19556.0,55.6088,55.6178,55.4645,55.5277,19556.0
2016-06-21 11:35:00,61.57,61.64,61.57,61.64,5510.0,55.5277,55.5908,55.5277,55.5908,5510.0
2016-06-21 11:40:00,61.62,61.71,61.61,61.7,7250.0,55.5727,55.6539,55.5637,55.6449,7250.0
2016-06-21 11:45:00,61.69,61.7,61.56,61.57,7651.0,55.6359,55.6449,55.5186,55.5277,7651.0
2016-06-21 11:50:00,61.59,61.62,61.57,61.61,7322.0,55.5457,55.5727,55.5277,55.5637,7322.0
2016-06-21 11:55:00,61.61,61.63,61.58,61.59,10509.0,55.5637,55.5818,55.5367,55.5457,10509.0
2016-06-21 12:00:00,61.58,61.61,61.57,61.57,11707.0,55.5367,55.5637,55.5277,55.5277,11707.0
2016-06-21 12:05:00,61.57,61.59,61.53,61.59,10970.0,55.5277,55.5457,55.4916,55.5457,10970.0
2016-06-21 12:10:00,61.59,61.64,61.58,61.61,7384.0,55.5457,55.5908,55.5367,55.5637,7384.0
2016-06-21 12:15:00,61.61,61.69,61.61,61.69,5237.0,55.5637,55.6359,55.5637,55.6359,5237.0
2016-06-21 12:20:00,61.7,61.75,61.69,61.74,6375.0,55.6449,55.69,55.6359,55.681,6375.0
2016-06-21 12:25:00,61.73,61.74,61.72,61.73,3531.0,55.6719,55.681,55.6629,55.6719,3531.0
2016-06-21 12:30:00,61.74,61.75,61.63,61.64,15836.0,55.681,55.69,55.5818,55.5908,15836.0
2016-06-21 12:35:00,61.64,61.78,61.63,61.77,12335.0,55.5908,55.717,55.5818,55.708,12335.0
2016-06-21 12:40:00,61.77,61.8,61.76,61.8,6413.0,55.708,55.7351,55.699,55.7351,6413.0
2016-06-21 12:45:00,61.78,61.79,61.75,61.79,8248.0,55.717,55.7261,55.69,55.7261,8248.0
2016-06-21 12:50:00,61.78,61.82,61.76,61.81,11132.0,55.717,55.7531,55.699,55.7441,11132.0
2016-06-21 12:55:00,61.8,61.82,61.78,61.8,9092.0,55.7351,55.7531,55.717,55.7351,9092.0
2016-06-21 13:00:00,61.8,61.81,61.74,61.75,8228.0,55.7351,55.7441,55.681,55.69,8228.0
2016-06-21 13:05:00,61.75,61.77,61.7,61.77,15503.0,55.69,55.708,55.6449,55.708,15503.0
2016-06-21 13:10:00,61.76,61.81,61.75,61.81,4454.0,55.699,55.7441,55.69,55.7441,4454.0
2016-06-21 13:15:00,61.8,61.87,61.8,61.86,11153.0,55.7351,55.7982,55.7351,55.7892,11153.0
2016-06-21 13:20:00,61.85,61.85,61.71,61.71,9749.0,55.7802,55.7802,55.6539,55.6539,9749.0
2016-06-21 13:25:00,61.72,61.77,61.72,61.76,3051.0,55.6629,55.708,55.6629,55.699,3051.0
2016-06-21 13:30:00,61.77,61.77,61.72,61.72,12365.0,55.708,55.708,55.6629,55.6629,12365.0
2016-06-21 13:35:00,61.72,61.73,61.66,61.69,8527.0,55.6629,55.6719,55.6088,55.6359,8527.0
2016-06-21 13:40:00,61.68,61.7,61.66,61.7,2606.0,55.6269,55.6449,55.6088,55.6449,2606.0
2016-06-21 13:45:00,61.69,61.7,61.67,61.68,6242.0,55.6359,55.6449,55.6178,55.6269,6242.0
2016-06-21 13:50:00,61.67,61.74,61.67,61.74,3150.0,55.6178,55.681,55.6178,55.681,3150.0
2016-06-21 13:55:00,61.74,61.85,61.74,61.81,7526.0,55.681,55.7802,55.681,55.7441,7526.0
2016-06-21 14:00:00,61.81,61.82,61.72,61.76,11675.0,55.7441,55.7531,55.6629,55.699,11675.0
2016-06-21 14:05:00,61.75,61.85,61.73,61.82,10439.0,55.69,55.7802,55.6719,55.7531,10439.0
2016-06-21 14:10:00,61.83,61.86,61.8,61.82,9111.0,55.7621,55.7892,55.7351,55.7531,9111.0
2016-06-21 14:15:00,61.81,61.83,61.78,61.79,6733.0,55.7441,55.7621,55.717,55.7261,6733.0
2016-06-21 14:20:00,61.79,61.8,61.77,61.79,5770.0,55.7261,55.7351,55.708,55.7261,5770.0
2016-06-21 14:25:00,61.79,61.86,61.77,61.79,18387.0,55.7261,55.7892,55.708,55.7261,18387.0
2016-06-21 14:30:00,61.78,61.88,61.77,61.88,11887.0,55.717,55.8072,55.708,55.8072,11887.0
2016-06-21 14:35:00,61.87,61.9,61.86,61.89,12081.0,55.7982,55.8253,55.7892,55.8162,12081.0
2016-06-21 14:40:00,61.89,61.92,61.88,61.91,9810.0,55.8162,55.8433,55.8072,55.8343,9810.0
2016-06-21 14:45:00,61.92,61.96,61.91,61.94,12221.0,55.8433,55.8794,55.8343,55.8613,12221.0
2016-06-21 14:50:00,61.93,61.95,61.93,61.95,6803.0,55.8523,55.8704,55.8523,55.8704,6803.0
2016-06-21 14:55:00,61.95,61.96,61.94,61.95,9393.0,55.8704,55.8794,55.8613,55.8704,9393.0
2016-06-21 15:00:00,61.96,61.96,61.83,61.84,44625.0,55.8794,55.8794,55.7621,55.7712,44625.0
2016-06-21 15:05:00,61.83,61.88,61.83,61.87,15998.0,55.7621,55.8072,55.7621,55.7982,15998.0
2016-06-21 15:10:00,61.86,61.86,61.8,61.82,16202.0,55.7892,55.7892,55.7351,55.7531,16202.0
2016-06-21 15:15:00,61.83,61.85,61.8,61.85,21414.0,55.7621,55.7802,55.7351,55.7802,21414.0
2016-06-21 15:20:00,61.85,61.96,61.84,61.95,16837.0,55.7802,55.8794,55.7712,55.8704,16837.0
2016-06-21 15:25:00,61.95,61.96,61.94,61.96,16798.0,55.8704,55.8794,55.8613,55.8794,16798.0
2016-06-21 15:30:00,61.95,61.96,61.89,61.89,35662.0,55.8704,55.8794,55.8162,55.8162,35662.0
2016-06-21 15:35:00,61.89,61.91,61.85,61.86,22055.0,55.8162,55.8343,55.7802,55.7892,22055.0
2016-06-21 15:40:00,61.86,61.87,61.82,61.84,26135.0,55.7892,55.7982,55.7531,55.7712,26135.0
2016-06-21 15:45:00,61.84,61.85,61.78,61.79,26613.0,55.7712,55.7802,55.717,55.7261,26613.0
2016-06-21 15:50:00,61.79,61.81,61.76,61.77,27022.0,55.7261,55.7441,55.699,55.708,27022.0
2016-06-21 15:55:00,61.77,61.82,61.74,61.79,131209.0,55.708,55.7531,55.681,55.7261,131209.0
2016-06-22 09:30:00,61.75,62.1,61.63,62.1,39207.0,55.69,56.0056,55.5818,56.0056,39207.0
2016-06-22 09:35:00,62.01,62.36,62.01,62.16,11312.0,55.9245,56.2401,55.9245,56.0598,11312.0
2016-06-22 09:40:00,62.21,62.37,62.15,62.19,7360.0,56.1048,56.2491,56.0507,56.0868,7360.0
2016-06-22 09:45:00,62.19,62.4,62.12,62.36,7236.0,56.0868,56.2762,56.0237,56.2401,7236.0
2016-06-22 09:50:00,62.4,62.4,62.31,62.35,6581.0,56.2762,56.2762,56.195,56.2311,6581.0
2016-06-22 09:55:00,62.34,62.34,62.19,62.22,9275.0,56.2221,56.2221,56.0868,56.1139,9275.0
2016-06-22 10:00:00,62.22,62.3,62.21,62.21,4954.0,56.1139,56.186,56.1048,56.1048,4954.0
2016-06-22 10:05:00,62.2,62.23,62.19,62.21,3200.0,56.0958,56.1229,56.0868,56.1048,3200.0
2016-06-22 10:10:00,62.24,62.26,62.21,62.23,6467.0,56.1319,56.1499,56.1048,56.1229,6467.0
2016-06-22 10:15:00,62.23,62.26,62.23,62.24,4560.0,56.1229,56.1499,56.1229,56.1319,4560.0
2016-06-22 10:20:00,62.24,62.34,62.24,62.33,10415.0,56.1319,56.2221,56.1319,56.2131,10415.0
2016-06-22 10:25:00,62.35,62.41,62.34,62.36,7047.0,56.2311,56.2852,56.2221,56.2401,7047.0
2016-06-22 10:30:00,62.36,62.61,62.32,62.58,14057.0,56.2401,56.4656,56.204,56.4385,14057.0
2016-06-22 10:35:00,62.59,62.59,62.51,62.53,4042.0,56.4476,56.4476,56.3754,56.3934,4042.0
2016-06-22 10:40:00,62.52,62.64,62.52,62.61,6604.0,56.3844,56.4926,56.3844,56.4656,6604.0
2016-06-22 10:45:00,62.6,62.64,62.59,62.64,2860.0,56.4566,56.4926,56.4476,56.4926,2860.0
2016-06-22 10:50:00,62.64,62.68,62.63,62.66,7744.0,56.4926,56.5287,56.4836,56.5107,7744.0
2016-06-22 10:55:00,62.66,62.66,62.49,62.49,12165.0,56.5107,56.5107,56.3574,56.3574,12165.0
2016-06-22 11:00:00,62.51,62.61,62.51,62.59,4881.0,56.3754,56.4656,56.3754,56.4476,4881.0
2016-06-22 11:05:00,62.59,62.59,62.55,62.57,6262.0,56.4476,56.4476,56.4115,56.4295,6262.0
2016-06-22 11:10:00,62.58,62.62,62.57,62.57,8713.0,56.4385,56.4746,56.4295,56.4295,8713.0
2016-06-22 11:15:00,62.55,62.68,62.54,62.68,8267.0,56.4115,56.5287,56.4025,56.5287,8267.0
2016-06-22 11:20:00,62.67,62.67,62.61,62.63,5035.0,56.5197,56.5197,56.4656,56.4836,5035.0
2016-06-22 11:25:00,62.62,62.72,62.62,62.69,10760.0,56.4746,56.5648,56.4746,56.5377,10760.0
2016-06-22 11:30:00,62.68,62.69,62.62,62.68,12612.0,56.5287,56.5377,56.4746,56.5287,12612.0
2016-06-22 11:35:00,62.67,62.74,62.66,62.74,17573.0,56.5197,56.5828,56.5107,56.5828,17573.0
2016-06-22 11:40:00,62.72,62.74,62.68,62.73,11311.0,56.5648,56.5828,56.5287,56.5738,11311.0
2016-06-22 11:45:00,62.72,62.74,62.71,62.73,5618.0,56.5648,56.5828,56.5558,56.5738,5618.0
2016-06-22 11:50:00,62.73,62.74,62.6,62.6,13094.0,56.5738,56.5828,56.4566,56.4566,13094.0
2016-06-22 11:55:00,62.6,62.62,62.6,62.6,900.0,56.4566,56.4746,56.4566,56.4566,900.0
2016-06-22 12:00:00,62.6,62.63,62.58,62.6,93093.0,56.4566,56.4836,56.4385,56.4566,93093.0
2016-06-22 12:05:00,62.59,62.64,62.59,62.63,7574.0,56.4476,56.4926,56.4476,56.4836,7574.0
2016-06-22 12:10:00,62.63,62.7,62.63,62.68,3624.0,56.4836,56.5468,56.4836,56.5287,3624.0
2016-06-22 12:15:00,62.7,62.7,62.65,62.67,9494.0,56.5468,56.5468,56.5017,56.5197,9494.0
2016-06-22 12:20:00,62.65,62.67,62.5,62.5,7280.0,56.5017,56.5197,56.3664,56.3664,7280.0
2016-06-22 12:25:00,62.48,62.5,62.43,62.43,27724.0,56.3483,56.3664,56.3033,56.3033,27724.0
2016-06-22 12:30:00,62.42,62.42,62.39,62.4,3918.0,56.2942,56.2942,56.2672,56.2762,3918.0
2016-06-22 12:35:00,62.39,62.39,62.37,62.38,1778.0,56.2672,56.2672,56.2491,56.2582,1778.0
2016-06-22 12:40:00,62.38,62.38,62.36,62.37,5497.0,56.2582,56.2582,56.2401,56.2491,5497.0
2016-06-22 12:45:00,62.35,62.37,62.33,62.37,2776.0,56.2311,56.2491,56.2131,56.2491,2776.0
2016-06-22 12:50:00,62.39,62.43,62.39,62.41,3785.0,56.2672,56.3033,56.2672,56.2852,3785.0
2016-06-22 12:55:00,62.41,62.45,62.41,62.44,3500.0,56.2852,56.3213,56.2852,56.3123,3500.0
2016-06-22 13:00:00,62.42,62.43,62.36,62.37,5373.0,56.2942,56.3033,56.2401,56.2491,5373.0
2016-06-22 13:05:00,62.35,62.35,62.26,62.26,1850.0,56.2311,56.2311,56.1499,56.1499,1850.0
2016-06-22 13:10:00,62.25,62.25,62.22,62.23,5836.0,56.1409,56.1409,56.1139,56.1229,5836.0
2016-06-22 13:15:00,62.23,62.26,62.22,62.23,7303.0,56.1229,56.1499,56.1139,56.1229,7303.0
2016-06-22 13:20:00,62.23,62.25,62.21,62.21,5207.0,56.1229,56.1409,56.1048,56.1048,5207.0
2016-06-22 13:25:00,62.21,62.25,62.21,62.25,5419.0,56.1048,56.1409,56.1048,56.1409,5419.0
2016-06-22 13:30:00,62.24,62.27,62.23,62.25,11020.0,56.1319,56.159,56.1229,56.1409,11020.0
2016-06-22 13:35:00,62.25,62.34,62.25,62.34,7624.0,56.1409,56.2221,56.1409,56.2221,7624.0
2016-06-22 13:40:00,62.34,62.35,62.33,62.35,1893.0,56.2221,56.2311,56.2131,56.2311,1893.0
2016-06-22 13:45:00,62.35,62.41,62.35,62.4,4245.0,56.2311,56.2852,56.2311,56.2762,4245.0
2016-06-22 13:50:00,62.41,62.43,62.41,62.43,2202.0,56.2852,56.3033,56.2852,56.3033,2202.0
2016-06-22 13:55:00,62.44,62.47,62.43,62.45,3100.0,56.3123,56.3393,56.3033,56.3213,3100.0
2016-06-22 14:00:00,62.46,62.47,62.41,62.43,7881.0,56.3303,56.3393,56.2852,56.3033,7881.0
2016-06-22 14:05:00,62.45,62.47,62.43,62.43,2900.0,56.3213,56.3393,56.3033,56.3033,2900.0
2016-06-22 14:10:00,62.42,62.46,62.41,62.46,4654.0,56.2942,56.3303,56.2852,56.3303,4654.0
2016-06-22 14:15:00,62.46,62.46,62.43,62.43,5908.0,56.3303,56.3303,56.3033,56.3033,5908.0
2016-06-22 14:20:00,62.42,62.43,62.38,62.42,4514.0,56.2942,56.3033,56.2582,56.2942,4514.0
2016-06-22 14:25:00,62.43,62.43,62.38,62.4,4224.0,56.3033,56.3033,56.2582,56.2762,4224.0
2016-06-22 14:30:00,62.39,62.46,62.39,62.4,12118.0,56.2672,56.3303,56.2672,56.2762,12118.0
2016-06-22 14:35:00,62.4,62.4,62.37,62.37,2908.0,56.2762,56.2762,56.2491,56.2491,2908.0
2016-06-22 14:40:00,62.36,62.37,62.31,62.31,2808.0,56.2401,56.2491,56.195,56.195,2808.0
2016-06-22 14:45:00,62.33,62.35,62.26,62.33,7306.0,56.2131,56.2311,56.1499,56.2131,7306.0
2016-06-22 14:50:00,62.33,62.44,62.33,62.42,10111.0,56.2131,56.3123,56.2131,56.2942,10111.0
2016-06-22 14:55:00,62.43,62.44,62.41,62.43,3700.0,56.3033,56.3123,56.2852,56.3033,3700.0
2016-06-22 15:00:00,62.42,62.45,62.39,62.4,5993.0,56.2942,56.3213,56.2672,56.2762,5993.0
2016-06-22 15:05:00,62.4,62.44,62.33,62.34,6594.0,56.2762,56.3123,56.2131,56.2221,6594.0
2016-06-22 15:10:00,62.35,62.38,62.31,62.31,9146.0,56.2311,56.2582,56.195,56.195,9146.0
2016-06-22 15:15:00,62.31,62.32,62.29,62.29,5256.0,56.195,56.204,56.177,56.177,5256.0
2016-06-22 15:20:00,62.29,62.31,62.26,62.3,5692.0,56.177,56.195,56.1499,56.186,5692.0
2016-06-22 15:25:00,62.3,62.33,62.29,62.31,63407.0,56.186,56.2131,56.177,56.195,63407.0
2016-06-22 15:30:00,62.31,62.38,62.3,62.37,17608.0,56.195,56.2582,56.186,56.2491,17608.0
2016-06-22 15:35:00,62.37,62.43,62.33,62.43,29616.0,56.2491,56.3033,56.2131,56.3033,29616.0
2016-06-22 15:40:00,62.43,62.46,62.41,62.43,26984.0,56.3033,56.3303,56.2852,56.3033,26984.0
2016-06-22 15:45:00,62.42,62.43,62.39,62.41,29845.0,56.2942,56.3033,56.2672,56.2852,29845.0
2016-06-22 15:50:00,62.4,62.4,62.34,62.38,40003.0,56.2762,56.2762,56.2221,56.2582,40003.0
2016-06-22 15:55:00,62.38,62.41,62.29,62.31,51746.0,56.2582,56.2852,56.177,56.195,51746.0
2016-06-23 09:30:00,62.75,63.13,62.73,63.13,14705.0,56.5918,56.9346,56.5738,56.9346,14705.0
2016-06-23 09:35:00,63.16,63.18,62.89,62.89,9525.0,56.9616,56.9796,56.7181,56.7181,9525.0
2016-06-23 09:40:00,62.94,63.02,62.87,62.93,4900.0,56.7632,56.8354,56.7001,56.7542,4900.0
2016-06-23 09:45:00,62.94,62.99,62.89,62.99,11605.0,56.7632,56.8083,56.7181,56.8083,11605.0
2016-06-23 09:50:00,62.98,62.99,62.79,62.81,11346.0,56.7993,56.8083,56.6279,56.646,11346.0
2016-06-23 09:55:00,62.82,62.9,62.81,62.9,1600.0,56.655,56.7271,56.646,56.7271,1600.0
2016-06-23 10:00:00,62.95,62.95,62.89,62.92,2600.0,56.7722,56.7722,56.7181,56.7452,2600.0
2016-06-23 10:05:00,62.92,62.92,62.79,62.8,3617.0,56.7452,56.7452,56.6279,56.6369,3617.0
2016-06-23 10:10:00,62.85,62.86,62.84,62.84,1322.0,56.682,56.6911,56.673,56.673,1322.0
2016-06-23 10:15:00,62.85,62.86,62.75,62.8,7457.0,56.682,56.6911,56.5918,56.6369,7457.0
2016-06-23 10:20:00,62.81,62.88,62.81,62.84,3450.0,56.646,56.7091,56.646,56.673,3450.0
2016-06-23 10:25:00,62.85,62.88,62.83,62.83,6808.0,56.682,56.7091,56.664,56.664,6808.0
2016-06-23 10:30:00,62.82,62.86,62.82,62.82,6255.0,56.655,56.6911,56.655,56.655,6255.0
2016-06-23 10:35:00,62.83,62.87,62.83,62.87,2559.0,56.664,56.7001,56.664,56.7001,2559.0
2016-06-23 10:40:00,62.87,62.89,62.86,62.89,1621.0,56.7001,56.7181,56.6911,56.7181,1621.0
2016-06-23 10:45:00,62.88,62.9,62.86,62.9,4012.0,56.7091,56.7271,56.6911,56.7271,4012.0
2016-06-23 10:50:00,62.91,62.97,62.91,62.97,6100.0,56.7361,56.7903,56.7361,56.7903,6100.0
2016-06-23 10:55:00,62.97,63.0,62.95,62.99,3096.0,56.7903,56.8173,56.7722,56.8083,3096.0
2016-06-23 11:00:00,63.0,63.06,62.99,63.06,4600.0,56.8173,56.8714,56.8083,56.8714,4600.0
2016-06-23 11:05:00,63.06,63.07,63.04,63.05,3603.0,56.8714,56.8804,56.8534,56.8624,3603.0
2016-06-23 11:10:00,63.04,63.08,63.04,63.08,1700.0,56.8534,56.8895,56.8534,56.8895,1700.0
2016-06-23 11:15:00,63.07,63.12,63.06,63.1,3382.0,56.8804,56.9255,56.8714,56.9075,3382.0
2016-06-23 11:20:00,63.11,63.14,63.09,63.14,3394.0,56.9165,56.9436,56.8985,56.9436,3394.0
2016-06-23 11:25:00,63.13,63.16,63.13,63.16,2900.0,56.9346,56.9616,56.9346,56.9616,2900.0
2016-06-23 11:30:00,63.16,63.21,63.16,63.21,6148.0,56.9616,57.0067,56.9616,57.0067,6148.0
2016-06-23 11:35:00,63.21,63.22,63.15,63.16,7602.0,57.0067,57.0157,56.9526,56.9616,7602.0
2016-06-23 11:40:00,63.18,63.18,63.11,63.11,3289.0,56.9796,56.9796,56.9165,56.9165,3289.0
2016-06-23 11:45:00,63.12,63.19,63.12,63.19,1854.0,56.9255,56.9887,56.9255,56.9887,1854.0
2016-06-23 11:50:00,63.22,63.24,63.2,63.2,6556.0,57.0157,57.0338,56.9977,56.9977,6556.0
2016-06-23 11:55:00,63.22,63.24,63.2,63.23,7204.0,57.0157,57.0338,56.9977,57.0247,7204.0
2016-06-23 12:00:00,63.23,63.26,63.21,63.22,9742.0,57.0247,57.0518,57.0067,57.0157,9742.0
2016-06-23 12:05:00,63.24,63.31,63.24,63.26,13152.0,57.0338,57.0969,57.0338,57.0518,13152.0
2016-06-23 12:10:00,63.27,63.35,63.27,63.31,5244.0,57.0608,57.133,57.0608,57.0969,5244.0
2016-06-23 12:15:00,63.31,63.32,63.26,63.27,1754.0,57.0969,57.1059,57.0518,57.0608,1754.0
2016-06-23 12:20:00,63.29,63.29,63.28,63.29,200.0,57.0789,57.0789,57.0698,57.0789,200.0
2016-06-23 12:25:00,63.29,63.29,63.26,63.27,2900.0,57.0789,57.0789,57.0518,57.0608,2900.0
2016-06-23 12:30:00,63.26,63.26,63.22,63.23,1965.0,57.0518,57.0518,57.0157,57.0247,1965.0
2016-06-23 12:35:00,63.23,63.23,63.13,63.13,9461.0,57.0247,57.0247,56.9346,56.9346,9461.0
2016-06-23 12:40:00,63.13,63.16,63.12,63.13,6226.0,56.9346,56.9616,56.9255,56.9346,6226.0
2016-06-23 12:45:00,63.13,63.15,63.08,63.11,8660.0,56.9346,56.9526,56.8895,56.9165,8660.0
2016-06-23 12:50:00,63.12,63.23,63.12,63.23,10317.0,56.9255,57.0247,56.9255,57.0247,10317.0
2016-06-23 12:55:00,63.24,63.29,63.23,63.29,9552.0,57.0338,57.0789,57.0247,57.0789,9552.0
2016-06-23 13:00:00,63.29,63.37,63.28,63.36,10202.0,57.0789,57.151,57.0698,57.142,10202.0
2016-06-23 13:05:00,63.37,63.39,63.35,63.39,9028.0,57.151,57.169,57.133,57.169,9028.0
2016-06-23 13:10:00,63.39,63.42,63.38,63.42,8592.0,57.169,57.1961,57.16,57.1961,8592.0
2016-06-23 13:15:00,63.41,63.51,63.38,63.49,13309.0,57.1871,57.2773,57.16,57.2592,13309.0
2016-06-23 13:20:00,63.48,63.55,63.48,63.52,14474.0,57.2502,57.3133,57.2502,57.2863,14474.0
2016-06-23 13:25:00,63.52,63.57,63.51,63.54,11090.0,57.2863,57.3314,57.2773,57.3043,11090.0
2016-06-23 13:30:00,63.54,63.54,63.48,63.51,6290.0,57.3043,57.3043,57.2502,57.2773,6290.0
2016-06-23 13:35:00,63.5,63.51,63.49,63.51,3231.0,57.2682,57.2773,57.2592,57.2773,3231.0
2016-06-23 13:40:00,63.51,63.55,63.5,63.54,6086.0,57.2773,57.3133,57.2682,57.3043,6086.0
2016-06-23 13:45:00,63.53,63.56,63.52,63.55,5624.0,57.2953,57.3224,57.2863,57.3133,5624.0
2016-06-23 13:50:00,63.55,63.56,63.51,63.55,4104.0,57.3133,57.3224,57.2773,57.3133,4104.0
2016-06-23 13:55:00,63.57,63.57,63.53,63.56,10189.0,57.3314,57.3314,57.2953,57.3224,10189.0
2016-06-23 14:00:00,63.56,63.57,63.52,63.55,6990.0,57.3224,57.3314,57.2863,57.3133,6990.0
2016-06-23 14:05:00,63.56,63.66,63.55,63.63,19764.0,57.3224,57.4125,57.3133,57.3855,19764.0
2016-06-23 14:10:00,63.65,63.68,63.59,63.6,5397.0,57.4035,57.4306,57.3494,57.3584,5397.0
2016-06-23 14:15:00,63.59,63.62,63.55,63.55,4404.0,57.3494,57.3765,57.3133,57.3133,4404.0
2016-06-23 14:20:00,63.53,63.54,63.49,63.49,7577.0,57.2953,57.3043,57.2592,57.2592,7577.0
2016-06-23 14:25:00,63.51,63.64,63.51,63.64,4498.0,57.2773,57.3945,57.2773,57.3945,4498.0
2016-06-23 14:30:00,63.64,63.66,63.63,63.66,5163.0,57.3945,57.4125,57.3855,57.4125,5163.0
2016-06-23 14:35:00,63.66,63.67,63.63,63.67,8647.0,57.4125,57.4216,57.3855,57.4216,8647.0
2016-06-23 14:40:00,63.67,63.72,63.65,63.7,8039.0,57.4216,57.4667,57.4035,57.4486,8039.0
2016-06-23 14:45:00,63.69,63.76,63.69,63.75,8393.0,57.4396,57.5027,57.4396,57.4937,8393.0
2016-06-23 14:50:00,63.75,63.79,63.74,63.79,6116.0,57.4937,57.5298,57.4847,57.5298,6116.0
2016-06-23 14:55:00,63.78,63.81,63.74,63.75,9643.0,57.5208,57.5478,57.4847,57.4937,9643.0
2016-06-23 15:00:00,63.74,63.78,63.74,63.76,9769.0,57.4847,57.5208,57.4847,57.5027,9769.0
2016-06-23 15:05:00,63.76,63.78,63.73,63.78,9078.0,57.5027,57.5208,57.4757,57.5208,9078.0
2016-06-23 15:10:00,63.77,63.86,63.77,63.86,13134.0,57.5117,57.5929,57.5117,57.5929,13134.0
2016-06-23 15:15:00,63.85,63.87,63.84,63.87,13800.0,57.5839,57.6019,57.5749,57.6019,13800.0
2016-06-23 15:20:00,63.86,63.86,63.8,63.85,12860.0,57.5929,57.5929,57.5388,57.5839,12860.0
2016-06-23 15:25:00,63.84,63.88,63.82,63.87,12604.0,57.5749,57.611,57.5568,57.6019,12604.0
2016-06-23 15:30:00,63.87,63.9,63.84,63.9,16515.0,57.6019,57.629,57.5749,57.629,16515.0
2016-06-23 15:35:00,63.89,63.93,63.87,63.92,15861.0,57.62,57.656,57.6019,57.647,15861.0
2016-06-23 15:40:00,63.92,63.99,63.91,63.98,22203.0,57.647,57.7102,57.638,57.7011,22203.0
2016-06-23 15:45:00,63.98,63.99,63.96,63.98,26644.0,57.7011,57.7102,57.6831,57.7011,26644.0
2016-06-23 15:50:00,63.99,64.06,63.99,64.06,32827.0,57.7102,57.7733,57.7102,57.7733,32827.0
2016-06-23 15:55:00,64.05,64.12,64.04,64.09,66572.0,57.7643,57.8274,57.7553,57.8003,66572.0
2016-06-24 09:30:00,62.59,62.59,61.93,61.93,4304.0,56.4476,56.4476,55.8523,55.8523,4304.0
2016-06-24 09:35:00,62.06,62.23,62.04,62.09,24830.0,55.9696,56.1229,55.9515,55.9966,24830.0
2016-06-24 09:40:00,62.02,62.24,61.9,62.2,23492.0,55.9335,56.1319,55.8253,56.0958,23492.0
2016-06-24 09:45:00,62.2,62.22,62.06,62.07,18811.0,56.0958,56.1139,55.9696,55.9786,18811.0
2016-06-24 09:50:00,62.05,62.07,61.87,61.95,9444.0,55.9605,55.9786,55.7982,55.8704,9444.0
2016-06-24 09:55:00,61.99,61.99,61.51,61.62,34887.0,55.9064,55.9064,55.4735,55.5727,34887.0
2016-06-24 10:00:00,61.67,61.87,61.62,61.85,22154.0,55.6178,55.7982,55.5727,55.7802,22154.0
2016-06-24 10:05:00,61.83,61.86,61.72,61.85,11748.0,55.7621,55.7892,55.6629,55.7802,11748.0
2016-06-24 10:10:00,61.84,61.91,61.49,61.59,25191.0,55.7712,55.8343,55.4555,55.5457,25191.0
2016-06-24 10:15:00,61.59,61.63,61.5,61.55,14819.0,55.5457,55.5818,55.4645,55.5096,14819.0
2016-06-24 10:20:00,61.54,61.55,61.47,61.53,3574.0,55.5006,55.5096,55.4375,55.4916,3574.0
2016-06-24 10:25:00,61.51,61.52,61.39,61.43,16782.0,55.4735,55.4826,55.3653,55.4014,16782.0
2016-06-24 10:30:00,61.41,61.44,61.33,61.33,11629.0,55.3834,55.4104,55.3112,55.3112,11629.0
2016-06-24 10:35:00,61.29,61.34,61.2,61.27,23556.0,55.2751,55.3202,55.194,55.2571,23556.0
2016-06-24 10:40:00,61.28,61.35,61.22,61.33,13359.0,55.2661,55.3292,55.212,55.3112,13359.0
2016-06-24 10:45:00,61.34,61.35,61.26,61.26,6320.0,55.3202,55.3292,55.2481,55.2481,6320.0
2016-06-24 10:50:00,61.29,61.32,61.26,61.32,15877.0,55.2751,55.3022,55.2481,55.3022,15877.0
2016-06-24 10:55:00,61.33,61.39,61.26,61.26,11021.0,55.3112,55.3653,55.2481,55.2481,11021.0
2016-06-24 11:00:00,61.3,61.3,61.19,61.19,16905.0,55.2841,55.2841,55.1849,55.1849,16905.0
2016-06-24 11:05:00,61.2,61.29,61.15,61.27,11543.0,55.194,55.2751,55.1489,55.2571,11543.0
2016-06-24 11:10:00,61.28,61.28,61.2,61.2,3255.0,55.2661,55.2661,55.194,55.194,3255.0
2016-06-24 11:15:00,61.23,61.25,61.19,61.2,5723.0,55.221,55.2391,55.1849,55.194,5723.0
2016-06-24 11:20:00,61.21,61.23,61.14,61.14,4947.0,55.203,55.221,55.1399,55.1399,4947.0
2016-06-24 11:25:00,61.13,61.15,61.06,61.14,12024.0,55.1308,55.1489,55.0677,55.1399,12024.0
2016-06-24 11:30:00,61.15,61.16,61.09,61.09,4447.0,55.1489,55.1579,55.0948,55.0948,4447.0
2016-06-24 11:35:00,61.09,61.1,61.03,61.04,4921.0,55.0948,55.1038,55.0406,55.0497,4921.0
2016-06-24 11:40:00,61.02,61.08,61.0,61.08,4121.0,55.0316,55.0857,55.0136,55.0857,4121.0
2016-06-24 11:45:00,61.07,61.18,61.06,61.13,4900.0,55.0767,55.1759,55.0677,55.1308,4900.0
2016-06-24 11:50:00,61.08,61.09,61.04,61.08,2884.0,55.0857,55.0948,55.0497,55.0857,2884.0
2016-06-24 11:55:00,61.07,61.11,61.07,61.08,9505.0,55.0767,55.1128,55.0767,55.0857,9505.0
2016-06-24 12:00:00,61.07,61.09,60.93,60.93,7696.0,55.0767,55.0948,54.9505,54.9505,7696.0
2016-06-24 12:05:00,60.94,60.97,60.93,60.96,1800.0,54.9595,54.9865,54.9505,54.9775,1800.0
2016-06-24 12:10:00,60.93,60.95,60.85,60.85,6268.0,54.9505,54.9685,54.8783,54.8783,6268.0
2016-06-24 12:15:00,60.86,60.88,60.8,60.85,6611.0,54.8873,54.9054,54.8332,54.8783,6611.0
2016-06-24 12:20:00,60.86,60.96,60.86,60.93,4100.0,54.8873,54.9775,54.8873,54.9505,4100.0
2016-06-24 12:25:00,60.9,60.93,60.89,60.92,6813.0,54.9234,54.9505,54.9144,54.9414,6813.0
2016-06-24 12:30:00,60.91,60.93,60.77,60.77,13423.0,54.9324,54.9505,54.8062,54.8062,13423.0
2016-06-24 12:35:00,60.78,60.82,60.76,60.8,4680.0,54.8152,54.8513,54.7971,54.8332,4680.0
2016-06-24 12:40:00,60.79,60.79,60.76,60.78,11068.0,54.8242,54.8242,54.7971,54.8152,11068.0
2016-06-24 12:45:00,60.77,60.77,60.67,60.67,10503.0,54.8062,54.8062,54.716,54.716,10503.0
2016-06-24 12:50:00,60.68,60.68,60.62,60.67,6521.0,54.725,54.725,54.6709,54.716,6521.0
2016-06-24 12:55:00,60.67,60.68,60.59,60.6,12105.0,54.716,54.725,54.6438,54.6528,12105.0
2016-06-24 13:00:00,60.58,60.64,60.57,60.6,9001.0,54.6348,54.6889,54.6258,54.6528,9001.0
2016-06-24 13:05:00,60.6,60.62,60.56,60.6,5965.0,54.6528,54.6709,54.6168,54.6528,5965.0
2016-06-24 13:10:00,60.59,60.6,60.53,60.59,9021.0,54.6438,54.6528,54.5897,54.6438,9021.0
2016-06-24 13:15:00,60.58,60.6,60.53,60.58,4229.0,54.6348,54.6528,54.5897,54.6348,4229.0
2016-06-24 13:20:00,60.6,60.61,60.54,60.56,4477.0,54.6528,54.6619,54.5987,54.6168,4477.0
2016-06-24 13:25:00,60.57,60.58,60.52,60.54,4800.0,54.6258,54.6348,54.5807,54.5987,4800.0
2016-06-24 13:30:00,60.54,60.59,60.5,60.55,11807.0,54.5987,54.6438,54.5627,54.6078,11807.0
2016-06-24 13:35:00,60.55,60.64,60.55,60.62,22697.0,54.6078,54.6889,54.6078,54.6709,22697.0
2016-06-24 13:40:00,60.62,60.62,60.57,60.61,17290.0,54.6709,54.6709,54.6258,54.6619,17290.0
2016-06-24 13:45:00,60.6,60.66,60.59,60.63,7078.0,54.6528,54.707,54.6438,54.6799,7078.0
2016-06-24 13:50:00,60.64,60.75,60.59,60.74,11248.0,54.6889,54.7881,54.6438,54.7791,11248.0
2016-06-24 13:55:00,60.74,60.77,60.71,60.71,8331.0,54.7791,54.8062,54.7521,54.7521,8331.0
2016-06-24 14:00:00,60.72,60.72,60.65,60.67,14759.0,54.7611,54.7611,54.6979,54.716,14759.0
2016-06-24 14:05:00,60.67,60.69,60.61,60.62,9438.0,54.716,54.734,54.6619,54.6709,9438.0
2016-06-24 14:10:00,60.62,60.78,60.62,60.78,9558.0,54.6709,54.8152,54.6709,54.8152,9558.0
2016-06-24 14:15:00,60.79,60.79,60.69,60.72,14068.0,54.8242,54.8242,54.734,54.7611,14068.0
2016-06-24 14:20:00,60.7,60.72,60.6,60.61,13538.0,54.743,54.7611,54.6528,54.6619,13538.0
2016-06-24 14:25:00,60.63,60.68,60.62,60.65,11938.0,54.6799,54.725,54.6709,54.6979,11938.0
2016-06-24 14:30:00,60.65,60.65,60.54,60.59,23046.0,54.6979,54.6979,54.5987,54.6438,23046.0
2016-06-24 14:35:00,60.6,60.67,60.58,60.67,11300.0,54.6528,54.716,54.6348,54.716,11300.0
2016-06-24 14:40:00,60.66,60.68,60.63,60.66,9400.0,54.707,54.725,54.6799,54.707,9400.0
2016-06-24 14:45:00,60.65,60.7,60.61,60.66,13392.0,54.6979,54.743,54.6619,54.707,13392.0
2016-06-24 14:50:00,60.69,60.96,60.69,60.93,14709.0,54.734,54.9775,54.734,54.9505,14709.0
2016-06-24 14:55:00,60.94,60.96,60.82,60.83,20736.0,54.9595,54.9775,54.8513,54.8603,20736.0
2016-06-24 15:00:00,60.83,60.86,60.76,60.85,14930.0,54.8603,54.8873,54.7971,54.8783,14930.0
2016-06-24 15:05:00,60.85,60.85,60.74,60.75,20644.0,54.8783,54.8783,54.7791,54.7881,20644.0
2016-06-24 15:10:00,60.75,60.75,60.67,60.71,25484.0,54.7881,54.7881,54.716,54.7521,25484.0
2016-06-24 15:15:00,60.71,60.72,60.63,60.64,18754.0,54.7521,54.7611,54.6799,54.6889,18754.0
2016-06-24 15:20:00,60.64,60.71,60.59,60.63,18763.0,54.6889,54.7521,54.6438,54.6799,18763.0
2016-06-24 15:25:00,60.65,60.73,60.64,60.72,21336.0,54.6979,54.7701,54.6889,54.7611,21336.0
2016-06-24 15:30:00,60.72,60.78,60.66,60.71,34151.0,54.7611,54.8152,54.707,54.7521,34151.0
2016-06-24 15:35:00,60.72,60.75,60.67,60.7,33733.0,54.7611,54.7881,54.716,54.743,33733.0
2016-06-24 15:40:00,60.69,60.76,60.67,60.75,34982.0,54.734,54.7971,54.716,54.7881,34982.0
2016-06-24 15:45:00,60.73,60.77,60.67,60.69,61744.0,54.7701,54.8062,54.716,54.734,61744.0
2016-06-24 15:50:00,60.69,60.8,60.67,60.72,86766.0,54.734,54.8332,54.716,54.7611,86766.0
2016-06-24 15:55:00,60.72,60.72,60.49,60.51,86391.0,54.7611,54.7611,54.5536,54.5717,86391.0
2016-06-27 09:30:00,60.3,60.46,59.81,59.81,55418.0,54.3823,54.5266,53.9404,53.9404,55418.0
2016-06-27 09:35:00,59.91,60.13,59.72,59.74,24911.0,54.0306,54.229,53.8592,53.8772,24911.0
2016-06-27 09:40:00,59.73,59.82,59.66,59.73,9269.0,53.8682,53.9494,53.8051,53.8682,9269.0
2016-06-27 09:45:00,59.75,59.87,59.73,59.82,13595.0,53.8863,53.9945,53.8682,53.9494,13595.0
2016-06-27 09:50:00,59.79,59.85,59.71,59.75,14731.0,53.9223,53.9764,53.8502,53.8863,14731.0
2016-06-27 09:55:00,59.76,59.81,59.69,59.69,13840.0,53.8953,53.9404,53.8322,53.8322,13840.0
2016-06-27 10:00:00,59.71,59.71,59.58,59.6,11654.0,53.8502,53.8502,53.7329,53.751,11654.0
2016-06-27 10:05:00,59.58,59.61,59.54,59.58,10124.0,53.7329,53.76,53.6969,53.7329,10124.0
2016-06-27 10:10:00,59.57,59.65,59.57,59.57,4198.0,53.7239,53.7961,53.7239,53.7239,4198.0
2016-06-27 10:15:00,59.56,59.58,59.46,59.47,24062.0,53.7149,53.7329,53.6247,53.6337,24062.0
2016-06-27 10:20:00,59.5,59.51,59.26,59.26,6316.0,53.6608,53.6698,53.4443,53.4443,6316.0
2016-06-27 10:25:00,59.26,59.27,59.14,59.15,6467.0,53.4443,53.4534,53.3361,53.3451,6467.0
2016-06-27 10:30:00,59.1,59.13,58.99,59.1,9883.0,53.3001,53.3271,53.2008,53.3001,9883.0
2016-06-27 10:35:00,59.1,59.1,58.96,58.97,12208.0,53.3001,53.3001,53.1738,53.1828,12208.0
2016-06-27 10:40:00,58.99,59.06,58.89,58.9,8604.0,53.2008,53.264,53.1107,53.1197,8604.0
2016-06-27 10:45:00,58.88,58.89,58.61,58.64,17695.0,53.1016,53.1107,52.8581,52.8852,17695.0
2016-06-27 10:50:00,58.63,58.63,58.46,58.48,14894.0,52.8762,52.8762,52.7229,52.7409,14894.0
2016-06-27 10:55:00,58.47,58.53,58.28,58.32,12774.0,52.7319,52.786,52.5605,52.5966,12774.0
2016-06-27 11:00:00,58.3,58.51,58.3,58.41,11669.0,52.5786,52.768,52.5786,52.6778,11669.0
2016-06-27 11:05:00,58.43,58.49,58.36,58.44,6731.0,52.6958,52.7499,52.6327,52.7048,6731.0
2016-06-27 11:10:00,58.42,58.48,58.4,58.43,14577.0,52.6868,52.7409,52.6687,52.6958,14577.0
2016-06-27 11:15:00,58.42,58.42,58.36,58.36,7796.0,52.6868,52.6868,52.6327,52.6327,7796.0
2016-06-27 11:20:00,58.38,58.39,58.28,58.31,7695.0,52.6507,52.6597,52.5605,52.5876,7695.0
2016-06-27 11:25:00,58.33,58.44,58.28,58.44,5084.0,52.6056,52.7048,52.5605,52.7048,5084.0
2016-06-27 11:30:00,58.46,58.53,58.43,58.49,6001.0,52.7229,52.786,52.6958,52.7499,6001.0
2016-06-27 11:35:00,58.49,58.5,58.46,58.5,4058.0,52.7499,52.7589,52.7229,52.7589,4058.0
2016-06-27 11:40:00,58.49,58.52,58.44,58.5,4095.0,52.7499,52.777,52.7048,52.7589,4095.0
2016-06-27 11:45:00,58.47,58.59,58.46,58.58,14237.0,52.7319,52.8401,52.7229,52.8311,14237.0
2016-06-27 11:50:00,58.57,58.62,58.57,58.61,9498.0,52.8221,52.8672,52.8221,52.8581,9498.0
2016-06-27 11:55:00,58.63,58.73,58.63,58.71,7020.0,52.8762,52.9664,52.8762,52.9483,7020.0
2016-06-27 12:00:00,58.72,58.74,58.67,58.71,11284.0,52.9573,52.9754,52.9123,52.9483,11284.0
2016-06-27 12:05:00,58.71,58.72,58.68,58.71,20014.0,52.9483,52.9573,52.9213,52.9483,20014.0
2016-06-27 12:10:00,58.7,58.73,58.69,58.72,8909.0,52.9393,52.9664,52.9303,52.9573,8909.0
2016-06-27 12:15:00,58.72,58.73,58.68,58.69,20664.0,52.9573,52.9664,52.9213,52.9303,20664.0
2016-06-27 12:20:00,58.69,58.75,58.69,58.75,6385.0,52.9303,52.9844,52.9303,52.9844,6385.0
2016-06-27 12:25:00,58.75,58.83,58.75,58.83,7451.0,52.9844,53.0565,52.9844,53.0565,7451.0
2016-06-27 12:30:00,58.85,58.88,58.84,58.86,6265.0,53.0746,53.1016,53.0656,53.0836,6265.0
2016-06-27 12:35:00,58.86,58.9,58.85,58.86,9287.0,53.0836,53.1197,53.0746,53.0836,9287.0
2016-06-27 12:40:00,58.86,58.87,58.81,58.83,10583.0,53.0836,53.0926,53.0385,53.0565,10583.0
2016-06-27 12:45:00,58.84,58.84,58.81,58.84,3332.0,53.0656,53.0656,53.0385,53.0656,3332.0
2016-06-27 12:50:00,58.85,58.86,58.76,58.77,12773.0,53.0746,53.0836,52.9934,53.0024,12773.0
2016-06-27 12:55:00,58.79,58.93,58.79,58.9,9144.0,53.0205,53.1467,53.0205,53.1197,9144.0
2016-06-27 13:00:00,58.88,58.96,58.88,58.95,5000.0,53.1016,53.1738,53.1016,53.1648,5000.0
2016-06-27 13:05:00,58.97,58.98,58.96,58.96,7695.0,53.1828,53.1918,53.1738,53.1738,7695.0
2016-06-27 13:10:00,58.96,59.08,58.96,59.04,6980.0,53.1738,53.282,53.1738,53.2459,6980.0
2016-06-27 13:15:00,59.07,59.09,59.05,59.08,5070.0,53.273,53.291,53.255,53.282,5070.0
2016-06-27 13:20:00,59.09,59.12,59.07,59.12,5945.0,53.291,53.3181,53.273,53.3181,5945.0
2016-06-27 13:25:00,59.14,59.14,59.1,59.13,5578.0,53.3361,53.3361,53.3001,53.3271,5578.0
2016-06-27 13:30:00,59.12,59.14,59.05,59.07,12370.0,53.3181,53.3361,53.255,53.273,12370.0
2016-06-27 13:35:00,59.08,59.08,59.03,59.06,8847.0,53.282,53.282,53.2369,53.264,8847.0
2016-06-27 13:40:00,59.05,59.06,58.9,58.9,17903.0,53.255,53.264,53.1197,53.1197,17903.0
2016-06-27 13:45:00,58.89,58.93,58.89,58.91,7784.0,53.1107,53.1467,53.1107,53.1287,7784.0
2016-06-27 13:50:00,58.91,58.99,58.9,58.99,4958.0,53.1287,53.2008,53.1197,53.2008,4958.0
2016-06-27 13:55:00,58.98,59.0,58.93,58.99,5541.0,53.1918,53.2099,53.1467,53.2008,5541.0
2016-06-27 14:00:00,58.99,59.0,58.95,58.99,8840.0,53.2008,53.2099,53.1648,53.2008,8840.0
2016-06-27 14:05:00,59.0,59.0,58.93,58.97,7300.0,53.2099,53.2099,53.1467,53.1828,7300.0
2016-06-27 14:10:00,58.96,59.0,58.94,58.98,10429.0,53.1738,53.2099,53.1558,53.1918,10429.0
2016-06-27 14:15:00,58.97,59.06,58.96,59.04,11680.0,53.1828,53.264,53.1738,53.2459,11680.0
2016-06-27 14:20:00,59.04,59.16,59.04,59.11,10206.0,53.2459,53.3542,53.2459,53.3091,10206.0
2016-06-27 14:25:00,59.11,59.28,59.11,59.27,8900.0,53.3091,53.4624,53.3091,53.4534,8900.0
2016-06-27 14:30:00,59.27,59.28,59.19,59.22,11080.0,53.4534,53.4624,53.3812,53.4083,11080.0
2016-06-27 14:35:00,59.22,59.27,59.21,59.22,6951.0,53.4083,53.4534,53.3993,53.4083,6951.0
2016-06-27 14:40:00,59.22,59.23,59.16,59.2,4736.0,53.4083,53.4173,53.3542,53.3902,4736.0
2016-06-27 14:45:00,59.21,59.21,59.1,59.15,5632.0,53.3993,53.3993,53.3001,53.3451,5632.0
2016-06-27 14:50:00,59.16,59.16,59.06,59.09,6384.0,53.3542,53.3542,53.264,53.291,6384.0
2016-06-27 14:55:00,59.09,59.15,59.07,59.15,8875.0,53.291,53.3451,53.273,53.3451,8875.0
2016-06-27 15:00:00,59.16,59.21,59.14,59.2,7278.0,53.3542,53.3993,53.3361,53.3902,7278.0
2016-06-27 15:05:00,59.21,59.21,59.12,59.12,5940.0,53.3993,53.3993,53.3181,53.3181,5940.0
2016-06-27 15:10:00,59.12,59.17,59.11,59.17,7793.0,53.3181,53.3632,53.3091,53.3632,7793.0
2016-06-27 15:15:00,59.16,59.16,59.01,59.03,11377.0,53.3542,53.3542,53.2189,53.2369,11377.0
2016-06-27 15:20:00,59.02,59.04,58.92,58.92,7163.0,53.2279,53.2459,53.1377,53.1377,7163.0
2016-06-27 15:25:00,58.93,59.0,58.93,58.98,10854.0,53.1467,53.2099,53.1467,53.1918,10854.0
2016-06-27 15:30:00,58.98,59.08,58.95,59.08,10436.0,53.1918,53.282,53.1648,53.282,10436.0
2016-06-27 15:35:00,59.07,59.27,59.06,59.26,8647.0,53.273,53.4534,53.264,53.4443,8647.0
2016-06-27 15:40:00,59.27,59.29,59.18,59.23,14236.0,53.4534,53.4714,53.3722,53.4173,14236.0
2016-06-27 15:45:00,59.22,59.31,59.21,59.31,16243.0,53.4083,53.4894,53.3993,53.4894,16243.0
2016-06-27 15:50:00,59.29,59.29,59.17,59.21,24007.0,53.4714,53.4714,53.3632,53.3993,24007.0
2016-06-27 15:55:00,59.2,59.27,59.17,59.21,105633.0,53.3902,53.4534,53.3632,53.3993,105633.0
2016-06-28 09:30:00,60.12,60.12,59.35,59.4,30793.0,54.22,54.22,53.5255,53.5706,30793.0
2016-06-28 09:35:00,59.38,59.53,59.31,59.45,7982.0,53.5526,53.6879,53.4894,53.6157,7982.0
2016-06-28 09:40:00,59.45,59.49,59.35,59.48,4117.0,53.6157,53.6518,53.5255,53.6428,4117.0
2016-06-28 09:45:00,59.46,59.5,59.4,59.47,4743.0,53.6247,53.6608,53.5706,53.6337,4743.0
2016-06-28 09:50:00,59.5,59.53,59.43,59.53,24113.0,53.6608,53.6879,53.5977,53.6879,24113.0
2016-06-28 09:55:00,59.51,59.63,59.48,59.56,8380.0,53.6698,53.778,53.6428,53.7149,8380.0
2016-06-28 10:00:00,59.59,59.8,59.57,59.7,12854.0,53.742,53.9314,53.7239,53.8412,12854.0
2016-06-28 10:05:00,59.7,59.76,59.62,59.62,16803.0,53.8412,53.8953,53.769,53.769,16803.0
2016-06-28 10:10:00,59.63,59.63,59.54,59.57,4020.0,53.778,53.778,53.6969,53.7239,4020.0
2016-06-28 10:15:00,59.6,59.66,59.56,59.62,6400.0,53.751,53.8051,53.7149,53.769,6400.0
2016-06-28 10:20:00,59.61,59.61,59.47,59.47,5054.0,53.76,53.76,53.6337,53.6337,5054.0
2016-06-28 10:25:00,59.5,59.56,59.48,59.5,5564.0,53.6608,53.7149,53.6428,53.6608,5564.0
2016-06-28 10:30:00,59.54,59.58,59.49,59.5,5605.0,53.6969,53.7329,53.6518,53.6608,5605.0
2016-06-28 10:35:00,59.5,59.64,59.47,59.56,11203.0,53.6608,53.7871,53.6337,53.7149,11203.0
2016-06-28 10:40:00,59.54,59.64,59.51,59.64,10560.0,53.6969,53.7871,53.6698,53.7871,10560.0
2016-06-28 10:45:00,59.65,59.66,59.59,59.59,10889.0,53.7961,53.8051,53.742,53.742,10889.0
2016-06-28 10:50:00,59.61,59.69,59.58,59.69,3538.0,53.76,53.8322,53.7329,53.8322,3538.0
2016-06-28 10:55:00,59.69,59.69,59.57,59.58,2302.0,53.8322,53.8322,53.7239,53.7329,2302.0
2016-06-28 11:00:00,59.57,59.59,59.53,59.55,9261.0,53.7239,53.742,53.6879,53.7059,9261.0
2016-06-28 11:05:00,59.53,59.53,59.4,59.4,9468.0,53.6879,53.6879,53.5706,53.5706,9468.0
2016-06-28 11:10:00,59.4,59.46,59.37,59.45,4240.0,53.5706,53.6247,53.5436,53.6157,4240.0
2016-06-28 11:15:00,59.46,59.63,59.45,59.63,4852.0,53.6247,53.778,53.6157,53.778,4852.0
2016-06-28 11:20:00,59.63,59.63,59.5,59.5,5476.0,53.778,53.778,53.6608,53.6608,5476.0
2016-06-28 11:25:00,59.52,59.52,59.44,59.48,3669.0,53.6788,53.6788,53.6067,53.6428,3669.0
2016-06-28 11:30:00,59.5,59.52,59.45,59.45,4246.0,53.6608,53.6788,53.6157,53.6157,4246.0
2016-06-28 11:35:00,59.47,59.48,59.44,59.44,1100.0,53.6337,53.6428,53.6067,53.6067,1100.0
2016-06-28 11:40:00,59.45,59.55,59.44,59.55,3942.0,53.6157,53.7059,53.6067,53.7059,3942.0
2016-06-28 11:45:00,59.55,59.6,59.51,59.51,9800.0,53.7059,53.751,53.6698,53.6698,9800.0
2016-06-28 11:50:00,59.53,59.61,59.53,59.56,39401.0,53.6879,53.76,53.6879,53.7149,39401.0
2016-06-28 11:55:00,59.57,59.58,59.46,59.46,6707.0,53.7239,53.7329,53.6247,53.6247,6707.0
2016-06-28 12:00:00,59.47,59.53,59.46,59.51,7522.0,53.6337,53.6879,53.6247,53.6698,7522.0
2016-06-28 12:05:00,59.5,59.52,59.49,59.51,3244.0,53.6608,53.6788,53.6518,53.6698,3244.0
2016-06-28 12:10:00,59.5,59.52,59.49,59.5,3124.0,53.6608,53.6788,53.6518,53.6608,3124.0
2016-06-28 12:15:00,59.5,59.57,59.49,59.56,4273.0,53.6608,53.7239,53.6518,53.7149,4273.0
2016-06-28 12:20:00,59.56,59.63,59.55,59.59,6343.0,53.7149,53.778,53.7059,53.742,6343.0
2016-06-28 12:25:00,59.59,59.6,59.58,59.6,2787.0,53.742,53.751,53.7329,53.751,2787.0
2016-06-28 12:30:00,59.63,59.73,59.62,59.72,5797.0,53.778,53.8682,53.769,53.8592,5797.0
2016-06-28 12:35:00,59.72,59.78,59.72,59.76,2885.0,53.8592,53.9133,53.8592,53.8953,2885.0
2016-06-28 12:40:00,59.8,59.87,59.77,59.78,5200.0,53.9314,53.9945,53.9043,53.9133,5200.0
2016-06-28 12:45:00,59.77,59.85,59.77,59.81,6040.0,53.9043,53.9764,53.9043,53.9404,6040.0
2016-06-28 12:50:00,59.82,59.83,59.77,59.77,2677.0,53.9494,53.9584,53.9043,53.9043,2677.0
2016-06-28 12:55:00,59.77,59.77,59.73,59.73,1291.0,53.9043,53.9043,53.8682,53.8682,1291.0
2016-06-28 13:00:00,59.71,59.75,59.7,59.73,3984.0,53.8502,53.8863,53.8412,53.8682,3984.0
2016-06-28 13:05:00,59.74,59.76,59.67,59.69,4129.0,53.8772,53.8953,53.8141,53.8322,4129.0
2016-06-28 13:10:00,59.7,59.74,59.7,59.73,2808.0,53.8412,53.8772,53.8412,53.8682,2808.0
2016-06-28 13:15:00,59.74,59.74,59.64,59.65,3837.0,53.8772,53.8772,53.7871,53.7961,3837.0
2016-06-28 13:20:00,59.63,59.65,59.59,59.6,4365.0,53.778,53.7961,53.742,53.751,4365.0
2016-06-28 13:25:00,59.6,59.73,59.59,59.67,7334.0,53.751,53.8682,53.742,53.8141,7334.0
2016-06-28 13:30:00,59.68,59.68,59.62,59.64,2014.0,53.8231,53.8231,53.769,53.7871,2014.0
2016-06-28 13:35:00,59.62,59.63,59.61,59.63,1901.0,53.769,53.778,53.76,53.778,1901.0
2016-06-28 13:40:00,59.63,59.71,59.63,59.68,4050.0,53.778,53.8502,53.778,53.8231,4050.0
2016-06-28 13:45:00,59.69,59.71,59.68,59.69,3483.0,53.8322,53.8502,53.8231,53.8322,3483.0
2016-06-28 13:50:00,59.69,59.76,59.67,59.71,6382.0,53.8322,53.8953,53.8141,53.8502,6382.0
2016-06-28 13:55:00,59.71,59.72,59.67,59.7,3637.0,53.8502,53.8592,53.8141,53.8412,3637.0
2016-06-28 14:00:00,59.68,59.74,59.67,59.7,9003.0,53.8231,53.8772,53.8141,53.8412,9003.0
2016-06-28 14:05:00,59.69,59.69,59.66,59.69,5662.0,53.8322,53.8322,53.8051,53.8322,5662.0
2016-06-28 14:10:00,59.7,59.71,59.65,59.67,5572.0,53.8412,53.8502,53.7961,53.8141,5572.0
2016-06-28 14:15:00,59.68,59.75,59.68,59.74,2962.0,53.8231,53.8863,53.8231,53.8772,2962.0
2016-06-28 14:20:00,59.74,59.75,59.7,59.72,5334.0,53.8772,53.8863,53.8412,53.8592,5334.0
2016-06-28 14:25:00,59.7,59.72,59.7,59.71,3800.0,53.8412,53.8592,53.8412,53.8502,3800.0
2016-06-28 14:30:00,59.72,59.88,59.71,59.86,6543.0,53.8592,54.0035,53.8502,53.9855,6543.0
2016-06-28 14:35:00,59.87,59.95,59.85,59.92,5701.0,53.9945,54.0666,53.9764,54.0396,5701.0
2016-06-28 14:40:00,59.93,59.96,59.91,59.96,4343.0,54.0486,54.0757,54.0306,54.0757,4343.0
2016-06-28 14:45:00,59.95,59.97,59.93,59.96,5113.0,54.0666,54.0847,54.0486,54.0757,5113.0
2016-06-28 14:50:00,59.97,60.09,59.95,60.09,7588.0,54.0847,54.1929,54.0666,54.1929,7588.0
2016-06-28 14:55:00,60.1,60.24,60.1,60.21,6215.0,54.2019,54.3282,54.2019,54.3011,6215.0
2016-06-28 15:00:00,60.21,60.3,60.2,60.26,11349.0,54.3011,54.3823,54.2921,54.3462,11349.0
2016-06-28 15:05:00,60.26,60.3,60.24,60.24,9560.0,54.3462,54.3823,54.3282,54.3282,9560.0
2016-06-28 15:10:00,60.22,60.32,60.22,60.31,8334.0,54.3101,54.4003,54.3101,54.3913,8334.0
2016-06-28 15:15:00,60.31,60.31,60.25,60.31,11946.0,54.3913,54.3913,54.3372,54.3913,11946.0
2016-06-28 15:20:00,60.29,60.3,60.27,60.29,9957.0,54.3733,54.3823,54.3552,54.3733,9957.0
2016-06-28 15:25:00,60.29,60.29,60.2,60.23,12336.0,54.3733,54.3733,54.2921,54.3192,12336.0
2016-06-28 15:30:00,60.23,60.25,60.13,60.15,14512.0,54.3192,54.3372,54.229,54.247,14512.0
2016-06-28 15:35:00,60.14,60.22,60.13,60.21,9274.0,54.238,54.3101,54.229,54.3011,9274.0
2016-06-28 15:40:00,60.21,60.25,60.2,60.23,15041.0,54.3011,54.3372,54.2921,54.3192,15041.0
2016-06-28 15:45:00,60.24,60.28,60.24,60.26,16701.0,54.3282,54.3642,54.3282,54.3462,16701.0
2016-06-28 15:50:00,60.26,60.27,60.19,60.23,15345.0,54.3462,54.3552,54.2831,54.3192,15345.0
2016-06-28 15:55:00,60.24,60.34,60.24,60.34,51741.0,54.3282,54.4184,54.3282,54.4184,51741.0
2016-06-29 09:30:00,60.94,60.99,60.67,60.99,9675.0,54.9595,55.0046,54.716,55.0046,9675.0
2016-06-29 09:35:00,61.0,61.21,60.98,61.12,6700.0,55.0136,55.203,54.9956,55.1218,6700.0
2016-06-29 09:40:00,61.17,61.19,61.08,61.19,2100.0,55.1669,55.1849,55.0857,55.1849,2100.0
2016-06-29 09:45:00,61.2,61.22,61.13,61.19,3635.0,55.194,55.212,55.1308,55.1849,3635.0
2016-06-29 09:50:00,61.19,61.31,61.18,61.25,6175.0,55.1849,55.2932,55.1759,55.2391,6175.0
2016-06-29 09:55:00,61.26,61.42,61.23,61.42,54800.0,55.2481,55.3924,55.221,55.3924,54800.0
2016-06-29 10:00:00,61.38,61.45,61.34,61.43,7636.0,55.3563,55.4194,55.3202,55.4014,7636.0
2016-06-29 10:05:00,61.43,61.5,61.43,61.47,4965.0,55.4014,55.4645,55.4014,55.4375,4965.0
2016-06-29 10:10:00,61.49,61.57,61.49,61.54,6034.0,55.4555,55.5277,55.4555,55.5006,6034.0
2016-06-29 10:15:00,61.55,61.61,61.53,61.61,5133.0,55.5096,55.5637,55.4916,55.5637,5133.0
2016-06-29 10:20:00,61.59,61.67,61.59,61.67,2955.0,55.5457,55.6178,55.5457,55.6178,2955.0
2016-06-29 10:25:00,61.7,61.72,61.65,61.67,3100.0,55.6449,55.6629,55.5998,55.6178,3100.0
2016-06-29 10:30:00,61.67,61.69,61.64,61.65,7721.0,55.6178,55.6359,55.5908,55.5998,7721.0
2016-06-29 10:35:00,61.64,61.67,61.62,61.65,7047.0,55.5908,55.6178,55.5727,55.5998,7047.0
2016-06-29 10:40:00,61.67,61.68,61.61,61.63,6013.0,55.6178,55.6269,55.5637,55.5818,6013.0
2016-06-29 10:45:00,61.65,61.74,61.65,61.74,3474.0,55.5998,55.681,55.5998,55.681,3474.0
2016-06-29 10:50:00,61.75,61.75,61.71,61.73,4511.0,55.69,55.69,55.6539,55.6719,4511.0
2016-06-29 10:55:00,61.73,61.75,61.7,61.73,5300.0,55.6719,55.69,55.6449,55.6719,5300.0
2016-06-29 11:00:00,61.73,61.79,61.73,61.79,5819.0,55.6719,55.7261,55.6719,55.7261,5819.0
2016-06-29 11:05:00,61.79,61.87,61.78,61.87,8382.0,55.7261,55.7982,55.717,55.7982,8382.0
2016-06-29 11:10:00,61.91,61.96,61.9,61.94,3900.0,55.8343,55.8794,55.8253,55.8613,3900.0
2016-06-29 11:15:00,61.96,61.96,61.87,61.88,4300.0,55.8794,55.8794,55.7982,55.8072,4300.0
2016-06-29 11:20:00,61.86,61.89,61.81,61.81,2867.0,55.7892,55.8162,55.7441,55.7441,2867.0
2016-06-29 11:25:00,61.86,61.91,61.83,61.9,3251.0,55.7892,55.8343,55.7621,55.8253,3251.0
2016-06-29 11:30:00,61.9,61.9,61.86,61.88,2608.0,55.8253,55.8253,55.7892,55.8072,2608.0
2016-06-29 11:35:00,61.87,61.89,61.85,61.89,1600.0,55.7982,55.8162,55.7802,55.8162,1600.0
2016-06-29 11:40:00,61.9,61.94,61.84,61.85,4500.0,55.8253,55.8613,55.7712,55.7802,4500.0
2016-06-29 11:45:00,61.85,61.85,61.71,61.74,2925.0,55.7802,55.7802,55.6539,55.681,2925.0
2016-06-29 11:50:00,61.75,61.83,61.75,61.83,1850.0,55.69,55.7621,55.69,55.7621,1850.0
2016-06-29 11:55:00,61.83,61.89,61.82,61.87,3719.0,55.7621,55.8162,55.7531,55.7982,3719.0
2016-06-29 12:00:00,61.86,61.93,61.84,61.9,6367.0,55.7892,55.8523,55.7712,55.8253,6367.0
2016-06-29 12:05:00,61.91,61.94,61.9,61.94,4310.0,55.8343,55.8613,55.8253,55.8613,4310.0
2016-06-29 12:10:00,61.94,61.97,61.92,61.96,3400.0,55.8613,55.8884,55.8433,55.8794,3400.0
2016-06-29 12:15:00,61.94,61.97,61.94,61.94,1500.0,55.8613,55.8884,55.8613,55.8613,1500.0
2016-06-29 12:20:00,61.95,61.96,61.93,61.95,2603.0,55.8704,55.8794,55.8523,55.8704,2603.0
2016-06-29 12:25:00,61.94,61.96,61.92,61.92,3950.0,55.8613,55.8794,55.8433,55.8433,3950.0
2016-06-29 12:30:00,61.92,61.92,61.88,61.88,2668.0,55.8433,55.8433,55.8072,55.8072,2668.0
2016-06-29 12:35:00,61.9,61.92,61.89,61.9,4944.0,55.8253,55.8433,55.8162,55.8253,4944.0
2016-06-29 12:40:00,61.88,61.89,61.85,61.85,4092.0,55.8072,55.8162,55.7802,55.7802,4092.0
2016-06-29 12:45:00,61.86,61.87,61.84,61.85,4110.0,55.7892,55.7982,55.7712,55.7802,4110.0
2016-06-29 12:50:00,61.85,61.88,61.84,61.87,4449.0,55.7802,55.8072,55.7712,55.7982,4449.0
2016-06-29 12:55:00,61.86,61.86,61.85,61.86,1900.0,55.7892,55.7892,55.7802,55.7892,1900.0
2016-06-29 13:00:00,61.89,61.9,61.85,61.85,6105.0,55.8162,55.8253,55.7802,55.7802,6105.0
2016-06-29 13:05:00,61.87,61.87,61.83,61.83,4325.0,55.7982,55.7982,55.7621,55.7621,4325.0
2016-06-29 13:10:00,61.82,61.83,61.77,61.77,5465.0,55.7531,55.7621,55.708,55.708,5465.0
2016-06-29 13:15:00,61.77,61.85,61.77,61.83,2788.0,55.708,55.7802,55.708,55.7621,2788.0
2016-06-29 13:20:00,61.87,61.9,61.87,61.88,3728.0,55.7982,55.8253,55.7982,55.8072,3728.0
2016-06-29 13:25:00,61.86,61.86,61.8,61.83,1355.0,55.7892,55.7892,55.7351,55.7621,1355.0
2016-06-29 13:30:00,61.85,61.89,61.85,61.86,3305.0,55.7802,55.8162,55.7802,55.7892,3305.0
2016-06-29 13:35:00,61.86,61.9,61.86,61.88,3600.0,55.7892,55.8253,55.7892,55.8072,3600.0
2016-06-29 13:40:00,61.89,61.89,61.87,61.89,3500.0,55.8162,55.8162,55.7982,55.8162,3500.0
2016-06-29 13:45:00,61.89,61.9,61.84,61.87,2900.0,55.8162,55.8253,55.7712,55.7982,2900.0
2016-06-29 13:50:00,61.86,61.88,61.84,61.88,2000.0,55.7892,55.8072,55.7712,55.8072,2000.0
2016-06-29 13:55:00,61.88,61.89,61.86,61.88,2650.0,55.8072,55.8162,55.7892,55.8072,2650.0
2016-06-29 14:00:00,61.87,61.91,61.85,61.88,7190.0,55.7982,55.8343,55.7802,55.8072,7190.0
2016-06-29 14:05:00,61.89,61.91,61.88,61.9,5121.0,55.8162,55.8343,55.8072,55.8253,5121.0
2016-06-29 14:10:00,61.91,61.92,61.86,61.88,4300.0,55.8343,55.8433,55.7892,55.8072,4300.0
2016-06-29 14:15:00,61.9,61.9,61.86,61.87,4300.0,55.8253,55.8253,55.7892,55.7982,4300.0
2016-06-29 14:20:00,61.87,61.9,61.86,61.88,9753.0,55.7982,55.8253,55.7892,55.8072,9753.0
2016-06-29 14:25:00,61.89,61.9,61.86,61.87,4879.0,55.8162,55.8253,55.7892,55.7982,4879.0
2016-06-29 14:30:00,61.9,61.9,61.88,61.88,6096.0,55.8253,55.8253,55.8072,55.8072,6096.0
2016-06-29 14:35:00,61.9,61.91,61.88,61.91,4092.0,55.8253,55.8343,55.8072,55.8343,4092.0
2016-06-29 14:40:00,61.9,61.95,61.88,61.93,6603.0,55.8253,55.8704,55.8072,55.8523,6603.0
2016-06-29 14:45:00,61.93,61.96,61.88,61.88,4115.0,55.8523,55.8794,55.8072,55.8072,4115.0
2016-06-29 14:50:00,61.89,61.92,61.86,61.9,9801.0,55.8162,55.8433,55.7892,55.8253,9801.0
2016-06-29 14:55:00,61.89,61.98,61.89,61.98,3219.0,55.8162,55.8974,55.8162,55.8974,3219.0
2016-06-29 15:00:00,61.98,61.99,61.95,61.99,6847.0,55.8974,55.9064,55.8704,55.9064,6847.0
2016-06-29 15:05:00,61.98,62.07,61.98,62.07,7699.0,55.8974,55.9786,55.8974,55.9786,7699.0
2016-06-29 15:10:00,62.07,62.07,61.99,62.0,10105.0,55.9786,55.9786,55.9064,55.9155,10105.0
2016-06-29 15:15:00,61.99,62.09,61.99,62.07,7689.0,55.9064,55.9966,55.9064,55.9786,7689.0
2016-06-29 15:20:00,62.08,62.14,62.02,62.02,13166.0,55.9876,56.0417,55.9335,55.9335,13166.0
2016-06-29 15:25:00,62.03,62.05,62.0,62.05,10606.0,55.9425,55.9605,55.9155,55.9605,10606.0
2016-06-29 15:30:00,62.04,62.05,61.97,62.05,12379.0,55.9515,55.9605,55.8884,55.9605,12379.0
2016-06-29 15:35:00,62.05,62.05,61.99,62.02,15688.0,55.9605,55.9605,55.9064,55.9335,15688.0
2016-06-29 15:40:00,62.02,62.06,62.02,62.06,14306.0,55.9335,55.9696,55.9335,55.9696,14306.0
2016-06-29 15:45:00,62.06,62.1,62.03,62.07,22779.0,55.9696,56.0056,55.9425,55.9786,22779.0
2016-06-29 15:50:00,62.08,62.08,62.03,62.06,18350.0,55.9876,55.9876,55.9425,55.9696,18350.0
2016-06-29 15:55:00,62.06,62.08,62.03,62.04,73692.0,55.9696,55.9876,55.9425,55.9515,73692.0
2016-06-30 09:30:00,61.78,61.82,61.53,61.72,17140.0,55.717,55.7531,55.4916,55.6629,17140.0
2016-06-30 09:35:00,61.68,61.8,61.67,61.76,5091.0,55.6269,55.7351,55.6178,55.699,5091.0
2016-06-30 09:40:00,61.78,61.88,61.76,61.79,24398.0,55.717,55.8072,55.699,55.7261,24398.0
2016-06-30 09:45:00,61.84,62.01,61.8,61.99,6419.0,55.7712,55.9245,55.7351,55.9064,6419.0
2016-06-30 09:50:00,62.0,62.04,61.95,62.04,4223.0,55.9155,55.9515,55.8704,55.9515,4223.0
2016-06-30 09:55:00,62.07,62.24,62.06,62.24,5608.0,55.9786,56.1319,55.9696,56.1319,5608.0
2016-06-30 10:00:00,62.29,62.37,62.25,62.25,4300.0,56.177,56.2491,56.1409,56.1409,4300.0
2016-06-30 10:05:00,62.2,62.32,62.19,62.26,4400.0,56.0958,56.204,56.0868,56.1499,4400.0
2016-06-30 10:10:00,62.26,62.29,62.2,62.26,4900.0,56.1499,56.177,56.0958,56.1499,4900.0
2016-06-30 10:15:00,62.25,62.25,62.16,62.17,4351.0,56.1409,56.1409,56.0598,56.0688,4351.0
2016-06-30 10:20:00,62.19,62.29,62.18,62.26,3315.0,56.0868,56.177,56.0778,56.1499,3315.0
2016-06-30 10:25:00,62.26,62.27,62.22,62.27,3124.0,56.1499,56.159,56.1139,56.159,3124.0
2016-06-30 10:30:00,62.27,62.35,62.26,62.35,1600.0,56.159,56.2311,56.1499,56.2311,1600.0
2016-06-30 10:35:00,62.34,62.42,62.31,62.39,7000.0,56.2221,56.2942,56.195,56.2672,7000.0
2016-06-30 10:40:00,62.38,62.46,62.35,62.44,2500.0,56.2582,56.3303,56.2311,56.3123,2500.0
2016-06-30 10:45:00,62.45,62.47,62.43,62.43,3527.0,56.3213,56.3393,56.3033,56.3033,3527.0
2016-06-30 10:50:00,62.47,62.48,62.4,62.41,3781.0,56.3393,56.3483,56.2762,56.2852,3781.0
2016-06-30 10:55:00,62.42,62.47,62.4,62.4,9413.0,56.2942,56.3393,56.2762,56.2762,9413.0
2016-06-30 11:00:00,62.39,62.42,62.37,62.39,8385.0,56.2672,56.2942,56.2491,56.2672,8385.0
2016-06-30 11:05:00,62.4,62.4,62.32,62.37,4496.0,56.2762,56.2762,56.204,56.2491,4496.0
2016-06-30 11:10:00,62.4,62.42,62.35,62.37,12767.0,56.2762,56.2942,56.2311,56.2491,12767.0
2016-06-30 11:15:00,62.37,62.41,62.34,62.37,5985.0,56.2491,56.2852,56.2221,56.2491,5985.0
2016-06-30 11:20:00,62.39,62.4,62.38,62.4,3265.0,56.2672,56.2762,56.2582,56.2762,3265.0
2016-06-30 11:25:00,62.4,62.49,62.37,62.46,7942.0,56.2762,56.3574,56.2491,56.3303,7942.0
2016-06-30 11:30:00,62.48,62.57,62.45,62.45,5328.0,56.3483,56.4295,56.3213,56.3213,5328.0
2016-06-30 11:35:00,62.45,62.48,62.39,62.39,4252.0,56.3213,56.3483,56.2672,56.2672,4252.0
2016-06-30 11:40:00,62.39,62.41,62.35,62.37,3407.0,56.2672,56.2852,56.2311,56.2491,3407.0
2016-06-30 11:45:00,62.38,62.52,62.38,62.49,8452.0,56.2582,56.3844,56.2582,56.3574,8452.0
2016-06-30 11:50:00,62.48,62.52,62.46,62.52,2600.0,56.3483,56.3844,56.3303,56.3844,2600.0
2016-06-30 11:55:00,62.54,62.58,62.53,62.58,3354.0,56.4025,56.4385,56.3934,56.4385,3354.0
2016-06-30 12:00:00,62.6,62.71,62.6,62.69,6355.0,56.4566,56.5558,56.4566,56.5377,6355.0
2016-06-30 12:05:00,62.68,62.78,62.68,62.78,3239.0,56.5287,56.6189,56.5287,56.6189,3239.0
2016-06-30 12:10:00,62.82,62.9,62.8,62.89,10226.0,56.655,56.7271,56.6369,56.7181,10226.0
2016-06-30 12:15:00,62.9,62.98,62.89,62.97,4575.0,56.7271,56.7993,56.7181,56.7903,4575.0
2016-06-30 12:20:00,62.96,63.0,62.94,63.0,5150.0,56.7812,56.8173,56.7632,56.8173,5150.0
2016-06-30 12:25:00,63.0,63.0,62.93,62.93,5505.0,56.8173,56.8173,56.7542,56.7542,5505.0
2016-06-30 12:30:00,62.93,62.93,62.86,62.87,4772.0,56.7542,56.7542,56.6911,56.7001,4772.0
2016-06-30 12:35:00,62.83,62.86,62.83,62.84,4462.0,56.664,56.6911,56.664,56.673,4462.0
2016-06-30 12:40:00,62.87,62.92,62.86,62.86,2712.0,56.7001,56.7452,56.6911,56.6911,2712.0
2016-06-30 12:45:00,62.86,62.9,62.86,62.9,1700.0,56.6911,56.7271,56.6911,56.7271,1700.0
2016-06-30 12:50:00,62.9,62.94,62.86,62.89,6715.0,56.7271,56.7632,56.6911,56.7181,6715.0
2016-06-30 12:55:00,62.94,62.99,62.94,62.96,4900.0,56.7632,56.8083,56.7632,56.7812,4900.0
2016-06-30 13:00:00,62.95,62.96,62.86,62.86,3021.0,56.7722,56.7812,56.6911,56.6911,3021.0
2016-06-30 13:05:00,62.89,62.89,62.8,62.81,5117.0,56.7181,56.7181,56.6369,56.646,5117.0
2016-06-30 13:10:00,62.79,62.79,62.73,62.74,3594.0,56.6279,56.6279,56.5738,56.5828,3594.0
2016-06-30 13:15:00,62.77,62.77,62.74,62.74,630.0,56.6099,56.6099,56.5828,56.5828,630.0
2016-06-30 13:20:00,62.77,62.77,62.64,62.64,15320.0,56.6099,56.6099,56.4926,56.4926,15320.0
2016-06-30 13:25:00,62.66,62.68,62.58,62.68,6607.0,56.5107,56.5287,56.4385,56.5287,6607.0
2016-06-30 13:30:00,62.68,62.73,62.68,62.72,2522.0,56.5287,56.5738,56.5287,56.5648,2522.0
2016-06-30 13:35:00,62.72,62.77,62.72,62.76,2000.0,56.5648,56.6099,56.5648,56.6009,2000.0
2016-06-30 13:40:00,62.76,62.76,62.68,62.68,5790.0,56.6009,56.6009,56.5287,56.5287,5790.0
2016-06-30 13:45:00,62.68,62.71,62.68,62.7,3750.0,56.5287,56.5558,56.5287,56.5468,3750.0
2016-06-30 13:50:00,62.71,62.71,62.69,62.71,4200.0,56.5558,56.5558,56.5377,56.5558,4200.0
2016-06-30 13:55:00,62.7,62.72,62.68,62.71,8701.0,56.5468,56.5648,56.5287,56.5558,8701.0
2016-06-30 14:00:00,62.71,62.72,62.69,62.71,4912.0,56.5558,56.5648,56.5377,56.5558,4912.0
2016-06-30 14:05:00,62.71,62.74,62.68,62.74,7367.0,56.5558,56.5828,56.5287,56.5828,7367.0
2016-06-30 14:10:00,62.74,62.8,62.73,62.8,1693.0,56.5828,56.6369,56.5738,56.6369,1693.0
2016-06-30 14:15:00,62.78,62.85,62.78,62.84,6037.0,56.6189,56.682,56.6189,56.673,6037.0
2016-06-30 14:20:00,62.86,62.89,62.86,62.87,7160.0,56.6911,56.7181,56.6911,56.7001,7160.0
2016-06-30 14:25:00,62.87,62.87,62.83,62.87,4936.0,56.7001,56.7001,56.664,56.7001,4936.0
2016-06-30 14:30:00,62.87,62.89,62.83,62.83,7370.0,56.7001,56.7181,56.664,56.664,7370.0
2016-06-30 14:35:00,62.86,62.9,62.84,62.88,3643.0,56.6911,56.7271,56.673,56.7091,3643.0
2016-06-30 14:40:00,62.88,62.96,62.87,62.92,7200.0,56.7091,56.7812,56.7001,56.7452,7200.0
2016-06-30 14:45:00,62.95,62.98,62.95,62.98,6716.0,56.7722,56.7993,56.7722,56.7993,6716.0
2016-06-30 14:50:00,62.98,63.04,62.97,63.04,11710.0,56.7993,56.8534,56.7903,56.8534,11710.0
2016-06-30 14:55:00,63.06,63.11,63.05,63.11,6117.0,56.8714,56.9165,56.8624,56.9165,6117.0
2016-06-30 15:00:00,63.11,63.11,63.05,63.07,11759.0,56.9165,56.9165,56.8624,56.8804,11759.0
2016-06-30 15:05:00,63.07,63.1,63.04,63.07,15211.0,56.8804,56.9075,56.8534,56.8804,15211.0
2016-06-30 15:10:00,63.07,63.07,62.9,62.98,33663.0,56.8804,56.8804,56.7271,56.7993,33663.0
2016-06-30 15:15:00,62.98,63.01,62.94,63.0,6926.0,56.7993,56.8263,56.7632,56.8173,6926.0
2016-06-30 15:20:00,63.0,63.01,62.97,62.98,8073.0,56.8173,56.8263,56.7903,56.7993,8073.0
2016-06-30 15:25:00,62.97,63.07,62.97,63.06,14286.0,56.7903,56.8804,56.7903,56.8714,14286.0
2016-06-30 15:30:00,63.06,63.09,63.04,63.06,15755.0,56.8714,56.8985,56.8534,56.8714,15755.0
2016-06-30 15:35:00,63.07,63.09,63.03,63.05,13407.0,56.8804,56.8985,56.8444,56.8624,13407.0
2016-06-30 15:40:00,63.05,63.06,62.99,63.0,17220.0,56.8624,56.8714,56.8083,56.8173,17220.0
2016-06-30 15:45:00,63.01,63.05,63.0,63.02,29920.0,56.8263,56.8624,56.8173,56.8354,29920.0
2016-06-30 15:50:00,63.03,63.08,63.02,63.08,33167.0,56.8444,56.8895,56.8354,56.8895,33167.0
2016-06-30 15:55:00,63.08,63.25,63.07,63.24,79433.0,56.8895,57.0428,56.8804,57.0338,79433.0
2016-07-01 09:30:00,63.23,63.36,62.96,63.33,6283.0,57.0247,57.142,56.7812,57.1149,6283.0
2016-07-01 09:35:00,63.32,63.94,63.12,63.92,6300.0,57.1059,57.6651,56.9255,57.647,6300.0
2016-07-01 09:40:00,63.92,63.92,63.71,63.8,6999.0,57.647,57.647,57.4576,57.5388,6999.0
2016-07-01 09:45:00,63.8,63.8,63.72,63.77,9753.0,57.5388,57.5388,57.4667,57.5117,9753.0
2016-07-01 09:50:00,63.79,63.83,63.78,63.8,1989.0,57.5298,57.5659,57.5208,57.5388,1989.0
2016-07-01 09:55:00,63.79,63.85,63.68,63.85,6440.0,57.5298,57.5839,57.4306,57.5839,6440.0
2016-07-01 10:00:00,63.86,63.99,63.81,63.84,8343.0,57.5929,57.7102,57.5478,57.5749,8343.0
2016-07-01 10:05:00,63.89,63.96,63.89,63.91,4295.0,57.62,57.6831,57.62,57.638,4295.0
2016-07-01 10:10:00,63.92,63.98,63.89,63.92,2600.0,57.647,57.7011,57.62,57.647,2600.0
2016-07-01 10:15:00,63.89,63.89,63.81,63.83,4500.0,57.62,57.62,57.5478,57.5659,4500.0
2016-07-01 10:20:00,63.91,63.92,63.76,63.84,3100.0,57.638,57.647,57.5027,57.5749,3100.0
2016-07-01 10:25:00,63.84,63.88,63.83,63.83,1650.0,57.5749,57.611,57.5659,57.5659,1650.0
2016-07-01 10:30:00,63.83,63.86,63.79,63.8,3423.0,57.5659,57.5929,57.5298,57.5388,3423.0
2016-07-01 10:35:00,63.82,63.89,63.82,63.85,3600.0,57.5568,57.62,57.5568,57.5839,3600.0
2016-07-01 10:40:00,63.85,63.85,63.71,63.77,5331.0,57.5839,57.5839,57.4576,57.5117,5331.0
2016-07-01 10:45:00,63.8,63.81,63.77,63.8,3342.0,57.5388,57.5478,57.5117,57.5388,3342.0
2016-07-01 10:50:00,63.79,63.87,63.79,63.86,3477.0,57.5298,57.6019,57.5298,57.5929,3477.0
2016-07-01 10:55:00,63.85,63.87,63.73,63.73,19702.0,57.5839,57.6019,57.4757,57.4757,19702.0
2016-07-01 11:00:00,63.73,63.77,63.7,63.74,9237.0,57.4757,57.5117,57.4486,57.4847,9237.0
2016-07-01 11:05:00,63.75,63.77,63.7,63.75,9051.0,57.4937,57.5117,57.4486,57.4937,9051.0
2016-07-01 11:10:00,63.75,63.76,63.7,63.71,8100.0,57.4937,57.5027,57.4486,57.4576,8100.0
2016-07-01 11:15:00,63.71,63.76,63.68,63.76,10767.0,57.4576,57.5027,57.4306,57.5027,10767.0
2016-07-01 11:20:00,63.77,63.82,63.68,63.7,6986.0,57.5117,57.5568,57.4306,57.4486,6986.0
2016-07-01 11:25:00,63.69,63.89,63.69,63.89,5939.0,57.4396,57.62,57.4396,57.62,5939.0
2016-07-01 11:30:00,63.88,63.93,63.88,63.89,4400.0,57.611,57.656,57.611,57.62,4400.0
2016-07-01 11:35:00,63.88,63.88,63.76,63.77,3600.0,57.611,57.611,57.5027,57.5117,3600.0
2016-07-01 11:40:00,63.81,63.89,63.81,63.89,10754.0,57.5478,57.62,57.5478,57.62,10754.0
2016-07-01 11:45:00,63.88,63.89,63.85,63.89,4844.0,57.611,57.62,57.5839,57.62,4844.0
2016-07-01 11:50:00,63.9,63.91,63.88,63.91,4833.0,57.629,57.638,57.611,57.638,4833.0
2016-07-01 11:55:00,63.91,63.91,63.87,63.88,4769.0,57.638,57.638,57.6019,57.611,4769.0
2016-07-01 12:00:00,63.89,63.89,63.75,63.76,5026.0,57.62,57.62,57.4937,57.5027,5026.0
2016-07-01 12:05:00,63.77,63.79,63.74,63.75,5309.0,57.5117,57.5298,57.4847,57.4937,5309.0
2016-07-01 12:10:00,63.76,63.77,63.76,63.77,600.0,57.5027,57.5117,57.5027,57.5117,600.0
2016-07-01 12:15:00,63.78,63.81,63.76,63.77,5035.0,57.5208,57.5478,57.5027,57.5117,5035.0
2016-07-01 12:20:00,63.77,63.78,63.72,63.75,6898.0,57.5117,57.5208,57.4667,57.4937,6898.0
2016-07-01 12:25:00,63.75,63.75,63.72,63.75,2300.0,57.4937,57.4937,57.4667,57.4937,2300.0
2016-07-01 12:30:00,63.75,63.75,63.73,63.75,3987.0,57.4937,57.4937,57.4757,57.4937,3987.0
2016-07-01 12:35:00,63.76,63.76,63.71,63.75,5601.0,57.5027,57.5027,57.4576,57.4937,5601.0
2016-07-01 12:40:00,63.74,63.77,63.71,63.77,2500.0,57.4847,57.5117,57.4576,57.5117,2500.0
2016-07-01 12:45:00,63.77,63.77,63.71,63.71,2427.0,57.5117,57.5117,57.4576,57.4576,2427.0
2016-07-01 12:50:00,63.72,63.77,63.71,63.77,3237.0,57.4667,57.5117,57.4576,57.5117,3237.0
2016-07-01 12:55:00,63.76,63.77,63.74,63.76,3076.0,57.5027,57.5117,57.4847,57.5027,3076.0
2016-07-01 13:00:00,63.76,63.81,63.76,63.8,3400.0,57.5027,57.5478,57.5027,57.5388,3400.0
2016-07-01 13:05:00,63.8,63.82,63.78,63.78,4300.0,57.5388,57.5568,57.5208,57.5208,4300.0
2016-07-01 13:10:00,63.79,63.82,63.79,63.79,2590.0,57.5298,57.5568,57.5298,57.5298,2590.0
2016-07-01 13:15:00,63.78,63.78,63.75,63.76,1927.0,57.5208,57.5208,57.4937,57.5027,1927.0
2016-07-01 13:20:00,63.74,63.74,63.71,63.71,1600.0,57.4847,57.4847,57.4576,57.4576,1600.0
2016-07-01 13:25:00,63.7,63.71,63.69,63.7,5375.0,57.4486,57.4576,57.4396,57.4486,5375.0
2016-07-01 13:30:00,63.69,63.72,63.68,63.71,6836.0,57.4396,57.4667,57.4306,57.4576,6836.0
2016-07-01 13:35:00,63.73,63.74,63.67,63.67,6099.0,57.4757,57.4847,57.4216,57.4216,6099.0
2016-07-01 13:40:00,63.68,63.71,63.68,63.7,2381.0,57.4306,57.4576,57.4306,57.4486,2381.0
2016-07-01 13:45:00,63.7,63.72,63.67,63.7,5785.0,57.4486,57.4667,57.4216,57.4486,5785.0
2016-07-01 13:50:00,63.7,63.7,63.65,63.65,3332.0,57.4486,57.4486,57.4035,57.4035,3332.0
2016-07-01 13:55:00,63.66,63.68,63.65,63.65,3459.0,57.4125,57.4306,57.4035,57.4035,3459.0
2016-07-01 14:00:00,63.66,63.68,63.65,63.67,9009.0,57.4125,57.4306,57.4035,57.4216,9009.0
2016-07-01 14:05:00,63.66,63.67,63.64,63.66,4470.0,57.4125,57.4216,57.3945,57.4125,4470.0
2016-07-01 14:10:00,63.66,63.66,63.6,63.62,6154.0,57.4125,57.4125,57.3584,57.3765,6154.0
2016-07-01 14:15:00,63.6,63.63,63.6,63.63,2393.0,57.3584,57.3855,57.3584,57.3855,2393.0
2016-07-01 14:20:00,63.63,63.65,63.63,63.63,3075.0,57.3855,57.4035,57.3855,57.3855,3075.0
2016-07-01 14:25:00,63.63,63.66,63.61,63.64,4530.0,57.3855,57.4125,57.3675,57.3945,4530.0
2016-07-01 14:30:00,63.62,63.62,63.59,63.59,6552.0,57.3765,57.3765,57.3494,57.3494,6552.0
2016-07-01 14:35:00,63.58,63.6,63.56,63.6,2300.0,57.3404,57.3584,57.3224,57.3584,2300.0
2016-07-01 14:40:00,63.62,63.62,63.58,63.58,2750.0,57.3765,57.3765,57.3404,57.3404,2750.0
2016-07-01 14:45:00,63.58,63.58,63.52,63.54,13135.0,57.3404,57.3404,57.2863,57.3043,13135.0
2016-07-01 14:50:00,63.53,63.53,63.5,63.5,3361.0,57.2953,57.2953,57.2682,57.2682,3361.0
2016-07-01 14:55:00,63.5,63.58,63.5,63.58,6445.0,57.2682,57.3404,57.2682,57.3404,6445.0
2016-07-01 15:00:00,63.59,63.63,63.58,63.59,5462.0,57.3494,57.3855,57.3404,57.3494,5462.0
2016-07-01 15:05:00,63.59,63.63,63.59,63.61,3788.0,57.3494,57.3855,57.3494,57.3675,3788.0
2016-07-01 15:10:00,63.62,63.66,63.6,63.62,14828.0,57.3765,57.4125,57.3584,57.3765,14828.0
2016-07-01 15:15:00,63.64,63.64,63.59,63.6,12273.0,57.3945,57.3945,57.3494,57.3584,12273.0
2016-07-01 15:20:00,63.61,63.61,63.57,63.57,4103.0,57.3675,57.3675,57.3314,57.3314,4103.0
2016-07-01 15:25:00,63.58,63.62,63.57,63.59,8652.0,57.3404,57.3765,57.3314,57.3494,8652.0
2016-07-01 15:30:00,63.58,63.61,63.57,63.58,7120.0,57.3404,57.3675,57.3314,57.3404,7120.0
2016-07-01 15:35:00,63.58,63.6,63.51,63.51,4600.0,57.3404,57.3584,57.2773,57.2773,4600.0
2016-07-01 15:40:00,63.52,63.58,63.51,63.58,6055.0,57.2863,57.3404,57.2773,57.3404,6055.0
2016-07-01 15:45:00,63.56,63.56,63.5,63.53,10281.0,57.3224,57.3224,57.2682,57.2953,10281.0
2016-07-01 15:50:00,63.55,63.58,63.53,63.55,11363.0,57.3133,57.3404,57.2953,57.3133,11363.0
2016-07-01 15:55:00,63.55,63.59,63.53,63.55,57288.0,57.3133,57.3494,57.2953,57.3133,57288.0
2016-07-05 09:30:00,63.7,63.72,63.39,63.72,11064.0,57.4486,57.4667,57.169,57.4667,11064.0
2016-07-05 09:35:00,63.63,63.78,63.63,63.7,4376.0,57.3855,57.5208,57.3855,57.4486,4376.0
2016-07-05 09:40:00,63.73,63.82,63.62,63.62,13104.0,57.4757,57.5568,57.3765,57.3765,13104.0
2016-07-05 09:45:00,63.63,63.68,63.61,63.64,4260.0,57.3855,57.4306,57.3675,57.3945,4260.0
2016-07-05 09:50:00,63.64,63.66,63.62,63.63,26405.0,57.3945,57.4125,57.3765,57.3855,26405.0
2016-07-05 09:55:00,63.63,63.69,63.56,63.65,5299.0,57.3855,57.4396,57.3224,57.4035,5299.0
2016-07-05 10:00:00,63.62,63.66,63.52,63.61,4962.0,57.3765,57.4125,57.2863,57.3675,4962.0
2016-07-05 10:05:00,63.64,63.66,63.59,63.6,3593.0,57.3945,57.4125,57.3494,57.3584,3593.0
2016-07-05 10:10:00,63.59,63.67,63.58,63.6,10200.0,57.3494,57.4216,57.3404,57.3584,10200.0
2016-07-05 10:15:00,63.6,63.77,63.59,63.76,21178.0,57.3584,57.5117,57.3494,57.5027,21178.0
2016-07-05 10:20:00,63.75,63.78,63.66,63.76,15893.0,57.4937,57.5208,57.4125,57.5027,15893.0
2016-07-05 10:25:00,63.78,63.78,63.69,63.73,1617.0,57.5208,57.5208,57.4396,57.4757,1617.0
2016-07-05 10:30:00,63.68,63.74,63.64,63.73,17514.0,57.4306,57.4847,57.3945,57.4757,17514.0
2016-07-05 10:35:00,63.73,63.78,63.67,63.77,26234.0,57.4757,57.5208,57.4216,57.5117,26234.0
2016-07-05 10:40:00,63.77,63.85,63.75,63.8,19222.0,57.5117,57.5839,57.4937,57.5388,19222.0
2016-07-05 10:45:00,63.8,63.82,63.77,63.79,11515.0,57.5388,57.5568,57.5117,57.5298,11515.0
2016-07-05 10:50:00,63.78,63.81,63.77,63.78,5230.0,57.5208,57.5478,57.5117,57.5208,5230.0
2016-07-05 10:55:00,63.78,63.83,63.74,63.74,9579.0,57.5208,57.5659,57.4847,57.4847,9579.0
2016-07-05 11:00:00,63.72,63.72,63.6,63.62,3700.0,57.4667,57.4667,57.3584,57.3765,3700.0
2016-07-05 11:05:00,63.6,63.64,63.59,63.64,15082.0,57.3584,57.3945,57.3494,57.3945,15082.0
2016-07-05 11:10:00,63.64,63.64,63.51,63.52,13177.0,57.3945,57.3945,57.2773,57.2863,13177.0
2016-07-05 11:15:00,63.53,63.63,63.52,63.63,9450.0,57.2953,57.3855,57.2863,57.3855,9450.0
2016-07-05 11:20:00,63.58,63.6,63.57,63.59,1200.0,57.3404,57.3584,57.3314,57.3494,1200.0
2016-07-05 11:25:00,63.58,63.59,63.52,63.53,2100.0,57.3404,57.3494,57.2863,57.2953,2100.0
2016-07-05 11:30:00,63.53,63.53,63.49,63.52,4546.0,57.2953,57.2953,57.2592,57.2863,4546.0
2016-07-05 11:35:00,63.53,63.61,63.53,63.55,24908.0,57.2953,57.3675,57.2953,57.3133,24908.0
2016-07-05 11:40:00,63.52,63.52,63.47,63.5,6900.0,57.2863,57.2863,57.2412,57.2682,6900.0
2016-07-05 11:45:00,63.5,63.51,63.49,63.51,2400.0,57.2682,57.2773,57.2592,57.2773,2400.0
2016-07-05 11:50:00,63.53,63.63,63.53,63.62,23081.0,57.2953,57.3855,57.2953,57.3765,23081.0
2016-07-05 11:55:00,63.61,63.64,63.57,63.6,2200.0,57.3675,57.3945,57.3314,57.3584,2200.0
2016-07-05 12:00:00,63.61,63.63,63.54,63.54,5500.0,57.3675,57.3855,57.3043,57.3043,5500.0
2016-07-05 12:05:00,63.54,63.55,63.52,63.52,5360.0,57.3043,57.3133,57.2863,57.2863,5360.0
2016-07-05 12:10:00,63.52,63.52,63.48,63.5,4410.0,57.2863,57.2863,57.2502,57.2682,4410.0
2016-07-05 12:15:00,63.52,63.59,63.52,63.59,4500.0,57.2863,57.3494,57.2863,57.3494,4500.0
2016-07-05 12:20:00,63.6,63.66,63.58,63.65,2000.0,57.3584,57.4125,57.3404,57.4035,2000.0
2016-07-05 12:25:00,63.66,63.69,63.62,63.63,6806.0,57.4125,57.4396,57.3765,57.3855,6806.0
2016-07-05 12:30:00,63.63,63.66,63.62,63.64,3100.0,57.3855,57.4125,57.3765,57.3945,3100.0
2016-07-05 12:35:00,63.65,63.66,63.63,63.64,2521.0,57.4035,57.4125,57.3855,57.3945,2521.0
2016-07-05 12:40:00,63.66,63.69,63.65,63.68,2654.0,57.4125,57.4396,57.4035,57.4306,2654.0
2016-07-05 12:45:00,63.66,63.66,63.63,63.63,1813.0,57.4125,57.4125,57.3855,57.3855,1813.0
2016-07-05 12:50:00,63.65,63.65,63.58,63.58,4129.0,57.4035,57.4035,57.3404,57.3404,4129.0
2016-07-05 12:55:00,63.59,63.61,63.58,63.58,3470.0,57.3494,57.3675,57.3404,57.3404,3470.0
2016-07-05 13:00:00,63.57,63.57,63.56,63.56,800.0,57.3314,57.3314,57.3224,57.3224,800.0
2016-07-05 13:05:00,63.58,63.6,63.55,63.58,1820.0,57.3404,57.3584,57.3133,57.3404,1820.0
2016-07-05 13:10:00,63.6,63.6,63.56,63.58,2939.0,57.3584,57.3584,57.3224,57.3404,2939.0
2016-07-05 13:15:00,63.57,63.58,63.56,63.56,2932.0,57.3314,57.3404,57.3224,57.3224,2932.0
2016-07-05 13:20:00,63.56,63.57,63.52,63.53,3699.0,57.3224,57.3314,57.2863,57.2953,3699.0
2016-07-05 13:25:00,63.52,63.52,63.5,63.5,1600.0,57.2863,57.2863,57.2682,57.2682,1600.0
2016-07-05 13:30:00,63.5,63.54,63.49,63.51,3100.0,57.2682,57.3043,57.2592,57.2773,3100.0
2016-07-05 13:35:00,63.53,63.58,63.47,63.49,7146.0,57.2953,57.3404,57.2412,57.2592,7146.0
2016-07-05 13:40:00,63.5,63.52,63.47,63.52,11427.0,57.2682,57.2863,57.2412,57.2863,11427.0
2016-07-05 13:45:00,63.5,63.55,63.49,63.55,3662.0,57.2682,57.3133,57.2592,57.3133,3662.0
2016-07-05 13:50:00,63.57,63.61,63.56,63.56,2977.0,57.3314,57.3675,57.3224,57.3224,2977.0
2016-07-05 13:55:00,63.58,63.6,63.58,63.6,3000.0,57.3404,57.3584,57.3404,57.3584,3000.0
2016-07-05 14:00:00,63.6,63.65,63.6,63.62,5620.0,57.3584,57.4035,57.3584,57.3765,5620.0
2016-07-05 14:05:00,63.62,63.62,63.58,63.58,3909.0,57.3765,57.3765,57.3404,57.3404,3909.0
2016-07-05 14:10:00,63.6,63.62,63.6,63.62,200.0,57.3584,57.3765,57.3584,57.3765,200.0
2016-07-05 14:15:00,63.61,63.65,63.6,63.6,9790.0,57.3675,57.4035,57.3584,57.3584,9790.0
2016-07-05 14:20:00,63.6,63.6,63.57,63.6,2261.0,57.3584,57.3584,57.3314,57.3584,2261.0
2016-07-05 14:25:00,63.61,63.61,63.57,63.6,4477.0,57.3675,57.3675,57.3314,57.3584,4477.0
2016-07-05 14:30:00,63.6,63.63,63.6,63.63,3389.0,57.3584,57.3855,57.3584,57.3855,3389.0
2016-07-05 14:35:00,63.62,63.64,63.58,63.58,4558.0,57.3765,57.3945,57.3404,57.3404,4558.0
2016-07-05 14:40:00,63.57,63.58,63.54,63.56,2842.0,57.3314,57.3404,57.3043,57.3224,2842.0
2016-07-05 14:45:00,63.57,63.57,63.5,63.51,4100.0,57.3314,57.3314,57.2682,57.2773,4100.0
2016-07-05 14:50:00,63.52,63.57,63.5,63.56,2820.0,57.2863,57.3314,57.2682,57.3224,2820.0
2016-07-05 14:55:00,63.58,63.61,63.58,63.58,7400.0,57.3404,57.3675,57.3404,57.3404,7400.0
2016-07-05 15:00:00,63.6,63.62,63.58,63.61,5900.0,57.3584,57.3765,57.3404,57.3675,5900.0
2016-07-05 15:05:00,63.61,63.61,63.55,63.56,8102.0,57.3675,57.3675,57.3133,57.3224,8102.0
2016-07-05 15:10:00,63.57,63.63,63.57,63.61,7683.0,57.3314,57.3855,57.3314,57.3675,7683.0
2016-07-05 15:15:00,63.6,63.63,63.59,63.61,6526.0,57.3584,57.3855,57.3494,57.3675,6526.0
2016-07-05 15:20:00,63.61,63.63,63.6,63.62,12301.0,57.3675,57.3855,57.3584,57.3765,12301.0
2016-07-05 15:25:00,63.62,63.64,63.6,63.62,11214.0,57.3765,57.3945,57.3584,57.3765,11214.0
2016-07-05 15:30:00,63.62,63.65,63.6,63.61,24222.0,57.3765,57.4035,57.3584,57.3675,24222.0
2016-07-05 15:35:00,63.61,63.63,63.6,63.6,20146.0,57.3675,57.3855,57.3584,57.3584,20146.0
2016-07-05 15:40:00,63.6,63.75,63.6,63.67,28265.0,57.3584,57.4937,57.3584,57.4216,28265.0
2016-07-05 15:45:00,63.69,63.73,63.67,63.67,24191.0,57.4396,57.4757,57.4216,57.4216,24191.0
2016-07-05 15:50:00,63.68,63.68,63.6,63.6,23200.0,57.4306,57.4306,57.3584,57.3584,23200.0
2016-07-05 15:55:00,63.6,63.63,63.56,63.58,69117.0,57.3584,57.3855,57.3224,57.3404,69117.0
2016-07-06 09:30:00,63.42,63.94,63.42,63.93,29331.0,57.1961,57.6651,57.1961,57.656,29331.0
2016-07-06 09:35:00,63.88,63.95,63.74,63.77,6572.0,57.611,57.6741,57.4847,57.5117,6572.0
2016-07-06 09:40:00,63.78,63.9,63.74,63.8,56322.0,57.5208,57.629,57.4847,57.5388,56322.0
2016-07-06 09:45:00,63.84,63.85,63.73,63.77,6900.0,57.5749,57.5839,57.4757,57.5117,6900.0
2016-07-06 09:50:00,63.78,63.85,63.76,63.82,4300.0,57.5208,57.5839,57.5027,57.5568,4300.0
2016-07-06 09:55:00,63.8,63.85,63.78,63.81,5762.0,57.5388,57.5839,57.5208,57.5478,5762.0
2016-07-06 10:00:00,63.84,64.16,63.82,63.88,21113.0,57.5749,57.8635,57.5568,57.611,21113.0
2016-07-06 10:05:00,63.93,63.93,63.83,63.88,22851.0,57.656,57.656,57.5659,57.611,22851.0
2016-07-06 10:10:00,63.89,63.99,63.89,63.98,15149.0,57.62,57.7102,57.62,57.7011,15149.0
2016-07-06 10:15:00,64.0,64.05,63.88,63.92,36362.0,57.7192,57.7643,57.611,57.647,36362.0
2016-07-06 10:20:00,63.9,63.98,63.88,63.95,24101.0,57.629,57.7011,57.611,57.6741,24101.0
2016-07-06 10:25:00,63.95,64.02,63.89,63.9,18043.0,57.6741,57.7372,57.62,57.629,18043.0
2016-07-06 10:30:00,63.89,63.89,63.8,63.82,3100.0,57.62,57.62,57.5388,57.5568,3100.0
2016-07-06 10:35:00,63.78,63.91,63.77,63.91,6657.0,57.5208,57.638,57.5117,57.638,6657.0
2016-07-06 10:40:00,63.9,63.97,63.88,63.9,3500.0,57.629,57.6921,57.611,57.629,3500.0
2016-07-06 10:45:00,63.9,63.92,63.85,63.92,2700.0,57.629,57.647,57.5839,57.647,2700.0
2016-07-06 10:50:00,63.95,63.97,63.89,63.9,18427.0,57.6741,57.6921,57.62,57.629,18427.0
2016-07-06 10:55:00,63.9,63.93,63.87,63.93,3800.0,57.629,57.656,57.6019,57.656,3800.0
2016-07-06 11:00:00,63.93,63.96,63.85,63.88,15796.0,57.656,57.6831,57.5839,57.611,15796.0
2016-07-06 11:05:00,63.89,63.92,63.87,63.89,3492.0,57.62,57.647,57.6019,57.62,3492.0
2016-07-06 11:10:00,63.9,63.92,63.89,63.91,12100.0,57.629,57.647,57.62,57.638,12100.0
2016-07-06 11:15:00,63.92,64.06,63.92,64.06,5337.0,57.647,57.7733,57.647,57.7733,5337.0
2016-07-06 11:20:00,64.06,64.07,63.98,64.0,9499.0,57.7733,57.7823,57.7011,57.7192,9499.0
2016-07-06 11:25:00,64.0,64.0,63.91,63.94,2600.0,57.7192,57.7192,57.638,57.6651,2600.0
2016-07-06 11:30:00,63.91,63.96,63.88,63.88,4608.0,57.638,57.6831,57.611,57.611,4608.0
2016-07-06 11:35:00,63.88,63.92,63.88,63.9,5900.0,57.611,57.647,57.611,57.629,5900.0
2016-07-06 11:40:00,63.92,63.94,63.88,63.92,10590.0,57.647,57.6651,57.611,57.647,10590.0
2016-07-06 11:45:00,63.91,63.94,63.9,63.9,21073.0,57.638,57.6651,57.629,57.629,21073.0
2016-07-06 11:50:00,63.92,64.03,63.91,64.0,4600.0,57.647,57.7462,57.638,57.7192,4600.0
2016-07-06 11:55:00,64.01,64.04,64.01,64.02,2600.0,57.7282,57.7553,57.7282,57.7372,2600.0
2016-07-06 12:00:00,64.01,64.05,63.95,64.05,10473.0,57.7282,57.7643,57.6741,57.7643,10473.0
2016-07-06 12:05:00,64.08,64.09,64.08,64.09,1470.0,57.7913,57.8003,57.7913,57.8003,1470.0
2016-07-06 12:10:00,64.09,64.12,64.02,64.02,11217.0,57.8003,57.8274,57.7372,57.7372,11217.0
2016-07-06 12:15:00,64.01,64.03,63.99,64.01,9753.0,57.7282,57.7462,57.7102,57.7282,9753.0
2016-07-06 12:20:00,64.0,64.04,64.0,64.0,5078.0,57.7192,57.7553,57.7192,57.7192,5078.0
2016-07-06 12:25:00,64.03,64.07,64.02,64.05,4514.0,57.7462,57.7823,57.7372,57.7643,4514.0
2016-07-06 12:30:00,64.06,64.13,64.06,64.13,500.0,57.7733,57.8364,57.7733,57.8364,500.0
2016-07-06 12:35:00,64.12,64.16,64.1,64.12,3411.0,57.8274,57.8635,57.8094,57.8274,3411.0
2016-07-06 12:40:00,64.08,64.18,64.08,64.1,7283.0,57.7913,57.8815,57.7913,57.8094,7283.0
2016-07-06 12:45:00,64.1,64.1,64.03,64.03,4942.0,57.8094,57.8094,57.7462,57.7462,4942.0
2016-07-06 12:50:00,64.04,64.05,64.04,64.05,2741.0,57.7553,57.7643,57.7553,57.7643,2741.0
2016-07-06 12:55:00,64.03,64.06,64.01,64.04,5100.0,57.7462,57.7733,57.7282,57.7553,5100.0
2016-07-06 13:00:00,64.05,64.06,64.0,64.02,3286.0,57.7643,57.7733,57.7192,57.7372,3286.0
2016-07-06 13:05:00,64.02,64.05,64.02,64.05,1402.0,57.7372,57.7643,57.7372,57.7643,1402.0
2016-07-06 13:10:00,64.06,64.08,64.03,64.04,3943.0,57.7733,57.7913,57.7462,57.7553,3943.0
2016-07-06 13:15:00,64.05,64.07,64.02,64.04,1100.0,57.7643,57.7823,57.7372,57.7553,1100.0
2016-07-06 13:20:00,64.04,64.06,64.01,64.02,3900.0,57.7553,57.7733,57.7282,57.7372,3900.0
2016-07-06 13:25:00,64.01,64.11,64.01,64.11,3410.0,57.7282,57.8184,57.7282,57.8184,3410.0
2016-07-06 13:30:00,64.13,64.13,64.04,64.05,3500.0,57.8364,57.8364,57.7553,57.7643,3500.0
2016-07-06 13:35:00,64.04,64.06,63.93,63.96,9774.0,57.7553,57.7733,57.656,57.6831,9774.0
2016-07-06 13:40:00,63.97,64.0,63.95,64.0,3931.0,57.6921,57.7192,57.6741,57.7192,3931.0
2016-07-06 13:45:00,64.0,64.02,63.99,64.01,2600.0,57.7192,57.7372,57.7102,57.7282,2600.0
2016-07-06 13:50:00,64.0,64.01,63.97,63.97,6300.0,57.7192,57.7282,57.6921,57.6921,6300.0
2016-07-06 13:55:00,63.96,64.01,63.96,63.98,3308.0,57.6831,57.7282,57.6831,57.7011,3308.0
2016-07-06 14:00:00,63.98,63.99,63.84,63.91,18689.0,57.7011,57.7102,57.5749,57.638,18689.0
2016-07-06 14:05:00,63.92,63.96,63.9,63.93,5265.0,57.647,57.6831,57.629,57.656,5265.0
2016-07-06 14:10:00,63.95,63.96,63.88,63.88,7049.0,57.6741,57.6831,57.611,57.611,7049.0
2016-07-06 14:15:00,63.89,63.97,63.86,63.93,13999.0,57.62,57.6921,57.5929,57.656,13999.0
2016-07-06 14:20:00,63.94,63.96,63.86,63.88,21278.0,57.6651,57.6831,57.5929,57.611,21278.0
2016-07-06 14:25:00,63.88,63.91,63.83,63.84,6425.0,57.611,57.638,57.5659,57.5749,6425.0
2016-07-06 14:30:00,63.86,63.94,63.84,63.94,6839.0,57.5929,57.6651,57.5749,57.6651,6839.0
2016-07-06 14:35:00,63.94,63.99,63.91,63.93,9977.0,57.6651,57.7102,57.638,57.656,9977.0
2016-07-06 14:40:00,63.95,63.98,63.94,63.97,2570.0,57.6741,57.7011,57.6651,57.6921,2570.0
2016-07-06 14:45:00,63.98,64.01,63.96,64.0,6542.0,57.7011,57.7282,57.6831,57.7192,6542.0
2016-07-06 14:50:00,64.0,64.04,63.99,64.0,5300.0,57.7192,57.7553,57.7102,57.7192,5300.0
2016-07-06 14:55:00,63.99,64.02,63.99,64.01,7150.0,57.7102,57.7372,57.7102,57.7282,7150.0
2016-07-06 15:00:00,64.0,64.01,63.92,63.98,7015.0,57.7192,57.7282,57.647,57.7011,7015.0
2016-07-06 15:05:00,64.0,64.02,63.97,64.0,6200.0,57.7192,57.7372,57.6921,57.7192,6200.0
2016-07-06 15:10:00,64.02,64.03,63.97,63.99,6371.0,57.7372,57.7462,57.6921,57.7102,6371.0
2016-07-06 15:15:00,64.0,64.01,63.97,63.97,8200.0,57.7192,57.7282,57.6921,57.6921,8200.0
2016-07-06 15:20:00,63.96,63.96,63.88,63.89,5200.0,57.6831,57.6831,57.611,57.62,5200.0
2016-07-06 15:25:00,63.9,63.91,63.87,63.9,9990.0,57.629,57.638,57.6019,57.629,9990.0
2016-07-06 15:30:00,63.9,63.92,63.88,63.9,12900.0,57.629,57.647,57.611,57.629,12900.0
2016-07-06 15:35:00,63.9,63.95,63.89,63.91,13969.0,57.629,57.6741,57.62,57.638,13969.0
2016-07-06 15:40:00,63.91,63.94,63.87,63.91,19828.0,57.638,57.6651,57.6019,57.638,19828.0
2016-07-06 15:45:00,63.92,63.93,63.88,63.89,19534.0,57.647,57.656,57.611,57.62,19534.0
2016-07-06 15:50:00,63.89,63.93,63.86,63.93,26036.0,57.62,57.656,57.5929,57.656,26036.0
2016-07-06 15:55:00,63.92,64.01,63.91,63.92,64055.0,57.647,57.7282,57.638,57.647,64055.0
2016-07-07 09:30:00,63.59,63.9,63.59,63.77,9125.0,57.3494,57.629,57.3494,57.5117,9125.0
2016-07-07 09:35:00,63.79,63.9,63.75,63.86,2300.0,57.5298,57.629,57.4937,57.5929,2300.0
2016-07-07 09:40:00,63.76,63.89,63.75,63.82,3122.0,57.5027,57.62,57.4937,57.5568,3122.0
2016-07-07 09:45:00,63.84,63.85,63.69,63.7,4029.0,57.5749,57.5839,57.4396,57.4486,4029.0
2016-07-07 09:50:00,63.69,63.72,63.57,63.6,3005.0,57.4396,57.4667,57.3314,57.3584,3005.0
2016-07-07 09:55:00,63.61,63.64,63.56,63.6,3031.0,57.3675,57.3945,57.3224,57.3584,3031.0
2016-07-07 10:00:00,63.64,63.81,63.64,63.71,3500.0,57.3945,57.5478,57.3945,57.4576,3500.0
2016-07-07 10:05:00,63.68,63.72,63.65,63.69,3700.0,57.4306,57.4667,57.4035,57.4396,3700.0
2016-07-07 10:10:00,63.69,63.69,63.62,63.66,3380.0,57.4396,57.4396,57.3765,57.4125,3380.0
2016-07-07 10:15:00,63.67,63.68,63.65,63.65,900.0,57.4216,57.4306,57.4035,57.4035,900.0
2016-07-07 10:20:00,63.62,63.67,63.62,63.63,5124.0,57.3765,57.4216,57.3765,57.3855,5124.0
2016-07-07 10:25:00,63.63,63.72,63.62,63.72,3257.0,57.3855,57.4667,57.3765,57.4667,3257.0
2016-07-07 10:30:00,63.73,63.81,63.72,63.8,9713.0,57.4757,57.5478,57.4667,57.5388,9713.0
2016-07-07 10:35:00,63.79,63.79,63.75,63.78,1355.0,57.5298,57.5298,57.4937,57.5208,1355.0
2016-07-07 10:40:00,63.76,63.91,63.76,63.9,13445.0,57.5027,57.638,57.5027,57.629,13445.0
2016-07-07 10:45:00,63.9,63.91,63.87,63.9,17495.0,57.629,57.638,57.6019,57.629,17495.0
2016-07-07 10:50:00,63.9,63.93,63.88,63.89,12295.0,57.629,57.656,57.611,57.62,12295.0
2016-07-07 10:55:00,63.89,63.92,63.85,63.86,17540.0,57.62,57.647,57.5839,57.5929,17540.0
2016-07-07 11:00:00,63.85,63.86,63.74,63.76,4966.0,57.5839,57.5929,57.4847,57.5027,4966.0
2016-07-07 11:05:00,63.73,63.74,63.69,63.71,4965.0,57.4757,57.4847,57.4396,57.4576,4965.0
2016-07-07 11:10:00,63.71,63.73,63.68,63.68,1473.0,57.4576,57.4757,57.4306,57.4306,1473.0
2016-07-07 11:15:00,63.7,63.73,63.67,63.73,3741.0,57.4486,57.4757,57.4216,57.4757,3741.0
2016-07-07 11:20:00,63.74,63.77,63.73,63.73,4710.0,57.4847,57.5117,57.4757,57.4757,4710.0
2016-07-07 11:25:00,63.73,63.78,63.73,63.78,1856.0,57.4757,57.5208,57.4757,57.5208,1856.0
2016-07-07 11:30:00,63.78,63.8,63.77,63.8,2100.0,57.5208,57.5388,57.5117,57.5388,2100.0
2016-07-07 11:35:00,63.78,63.81,63.71,63.73,4909.0,57.5208,57.5478,57.4576,57.4757,4909.0
2016-07-07 11:40:00,63.7,63.7,63.69,63.69,800.0,57.4486,57.4486,57.4396,57.4396,800.0
2016-07-07 11:45:00,63.69,63.69,63.64,63.65,3335.0,57.4396,57.4396,57.3945,57.4035,3335.0
2016-07-07 11:50:00,63.66,63.66,63.62,63.62,2945.0,57.4125,57.4125,57.3765,57.3765,2945.0
2016-07-07 11:55:00,63.62,63.62,63.58,63.61,3900.0,57.3765,57.3765,57.3404,57.3675,3900.0
2016-07-07 12:00:00,63.62,63.65,63.58,63.61,4834.0,57.3765,57.4035,57.3404,57.3675,4834.0
2016-07-07 12:05:00,63.61,63.61,63.58,63.59,2739.0,57.3675,57.3675,57.3404,57.3494,2739.0
2016-07-07 12:10:00,63.6,63.65,63.6,63.61,3580.0,57.3584,57.4035,57.3584,57.3675,3580.0
2016-07-07 12:15:00,63.62,63.62,63.61,63.61,1200.0,57.3765,57.3765,57.3675,57.3675,1200.0
2016-07-07 12:20:00,63.62,63.67,63.58,63.58,4312.0,57.3765,57.4216,57.3404,57.3404,4312.0
2016-07-07 12:25:00,63.59,63.66,63.58,63.65,5142.0,57.3494,57.4125,57.3404,57.4035,5142.0
2016-07-07 12:30:00,63.65,63.65,63.62,63.62,1000.0,57.4035,57.4035,57.3765,57.3765,1000.0
2016-07-07 12:35:00,63.64,63.64,63.6,63.61,3528.0,57.3945,57.3945,57.3584,57.3675,3528.0
2016-07-07 12:40:00,63.63,63.65,63.62,63.65,3700.0,57.3855,57.4035,57.3765,57.4035,3700.0
2016-07-07 12:45:00,63.64,63.64,63.6,63.6,3201.0,57.3945,57.3945,57.3584,57.3584,3201.0
2016-07-07 12:50:00,63.59,63.59,63.51,63.51,8370.0,57.3494,57.3494,57.2773,57.2773,8370.0
2016-07-07 12:55:00,63.53,63.53,63.49,63.5,8812.0,57.2953,57.2953,57.2592,57.2682,8812.0
2016-07-07 13:00:00,63.51,63.53,63.49,63.51,3530.0,57.2773,57.2953,57.2592,57.2773,3530.0
2016-07-07 13:05:00,63.5,63.5,63.44,63.47,5810.0,57.2682,57.2682,57.2141,57.2412,5810.0
2016-07-07 13:10:00,63.46,63.56,63.46,63.55,3232.0,57.2322,57.3224,57.2322,57.3133,3232.0
2016-07-07 13:15:00,63.55,63.55,63.51,63.51,1516.0,57.3133,57.3133,57.2773,57.2773,1516.0
2016-07-07 13:20:00,63.51,63.53,63.51,63.53,700.0,57.2773,57.2953,57.2773,57.2953,700.0
2016-07-07 13:25:00,63.52,63.57,63.51,63.55,3527.0,57.2863,57.3314,57.2773,57.3133,3527.0
2016-07-07 13:30:00,63.57,63.6,63.55,63.6,1800.0,57.3314,57.3584,57.3133,57.3584,1800.0
2016-07-07 13:35:00,63.61,63.62,63.58,63.6,2412.0,57.3675,57.3765,57.3404,57.3584,2412.0
2016-07-07 13:40:00,63.57,63.58,63.55,63.58,2311.0,57.3314,57.3404,57.3133,57.3404,2311.0
2016-07-07 13:45:00,63.59,63.59,63.51,63.52,2795.0,57.3494,57.3494,57.2773,57.2863,2795.0
2016-07-07 13:50:00,63.52,63.55,63.52,63.53,1500.0,57.2863,57.3133,57.2863,57.2953,1500.0
2016-07-07 13:55:00,63.53,63.61,63.53,63.61,5229.0,57.2953,57.3675,57.2953,57.3675,5229.0
2016-07-07 14:00:00,63.61,63.63,63.6,63.62,12650.0,57.3675,57.3855,57.3584,57.3765,12650.0
2016-07-07 14:05:00,63.62,63.62,63.53,63.53,2600.0,57.3765,57.3765,57.2953,57.2953,2600.0
2016-07-07 14:10:00,63.52,63.52,63.42,63.44,2821.0,57.2863,57.2863,57.1961,57.2141,2821.0
2016-07-07 14:15:00,63.44,63.44,63.39,63.39,3311.0,57.2141,57.2141,57.169,57.169,3311.0
2016-07-07 14:20:00,63.38,63.42,63.37,63.37,3500.0,57.16,57.1961,57.151,57.151,3500.0
2016-07-07 14:25:00,63.36,63.42,63.36,63.41,5380.0,57.142,57.1961,57.142,57.1871,5380.0
2016-07-07 14:30:00,63.43,63.45,63.43,63.44,5183.0,57.2051,57.2232,57.2051,57.2141,5183.0
2016-07-07 14:35:00,63.44,63.49,63.41,63.41,5701.0,57.2141,57.2592,57.1871,57.1871,5701.0
2016-07-07 14:40:00,63.4,63.41,63.39,63.4,1700.0,57.1781,57.1871,57.169,57.1781,1700.0
2016-07-07 14:45:00,63.38,63.39,63.36,63.36,6783.0,57.16,57.169,57.142,57.142,6783.0
2016-07-07 14:50:00,63.39,63.42,63.32,63.37,4600.0,57.169,57.1961,57.1059,57.151,4600.0
2016-07-07 14:55:00,63.36,63.37,63.3,63.3,6118.0,57.142,57.151,57.0879,57.0879,6118.0
2016-07-07 15:00:00,63.29,63.33,63.28,63.32,8201.0,57.0789,57.1149,57.0698,57.1059,8201.0
2016-07-07 15:05:00,63.32,63.33,63.29,63.33,15058.0,57.1059,57.1149,57.0789,57.1149,15058.0
2016-07-07 15:10:00,63.33,63.39,63.31,63.36,9497.0,57.1149,57.169,57.0969,57.142,9497.0
2016-07-07 15:15:00,63.36,63.37,63.32,63.36,6837.0,57.142,57.151,57.1059,57.142,6837.0
2016-07-07 15:20:00,63.37,63.37,63.31,63.31,7413.0,57.151,57.151,57.0969,57.0969,7413.0
2016-07-07 15:25:00,63.32,63.36,63.31,63.35,6937.0,57.1059,57.142,57.0969,57.133,6937.0
2016-07-07 15:30:00,63.35,63.38,63.34,63.36,14422.0,57.133,57.16,57.1239,57.142,14422.0
2016-07-07 15:35:00,63.35,63.38,63.33,63.36,13796.0,57.133,57.16,57.1149,57.142,13796.0
2016-07-07 15:40:00,63.37,63.4,63.35,63.38,17381.0,57.151,57.1781,57.133,57.16,17381.0
2016-07-07 15:45:00,63.38,63.44,63.35,63.43,21335.0,57.16,57.2141,57.133,57.2051,21335.0
2016-07-07 15:50:00,63.43,63.44,63.39,63.4,46424.0,57.2051,57.2141,57.169,57.1781,46424.0
2016-07-07 15:55:00,63.41,63.42,63.32,63.34,61387.0,57.1871,57.1961,57.1059,57.1239,61387.0
2016-07-08 09:30:00,63.79,63.85,63.53,63.72,9204.0,57.5298,57.5839,57.2953,57.4667,9204.0
2016-07-08 09:35:00,63.72,63.89,63.63,63.69,3850.0,57.4667,57.62,57.3855,57.4396,3850.0
2016-07-08 09:40:00,63.82,63.87,63.78,63.83,2200.0,57.5568,57.6019,57.5208,57.5659,2200.0
2016-07-08 09:45:00,63.83,63.88,63.78,63.79,4705.0,57.5659,57.611,57.5208,57.5298,4705.0
2016-07-08 09:50:00,63.82,63.89,63.77,63.84,4900.0,57.5568,57.62,57.5117,57.5749,4900.0
2016-07-08 09:55:00,63.86,63.86,63.69,63.73,9749.0,57.5929,57.5929,57.4396,57.4757,9749.0
2016-07-08 10:00:00,63.72,63.81,63.7,63.75,9206.0,57.4667,57.5478,57.4486,57.4937,9206.0
2016-07-08 10:05:00,63.75,63.75,63.61,63.67,14655.0,57.4937,57.4937,57.3675,57.4216,14655.0
2016-07-08 10:10:00,63.68,63.75,63.67,63.7,2470.0,57.4306,57.4937,57.4216,57.4486,2470.0
2016-07-08 10:15:00,63.73,63.79,63.73,63.75,3545.0,57.4757,57.5298,57.4757,57.4937,3545.0
2016-07-08 10:20:00,63.76,63.78,63.72,63.74,3300.0,57.5027,57.5208,57.4667,57.4847,3300.0
2016-07-08 10:25:00,63.77,63.77,63.7,63.73,2474.0,57.5117,57.5117,57.4486,57.4757,2474.0
2016-07-08 10:30:00,63.72,63.76,63.71,63.73,25811.0,57.4667,57.5027,57.4576,57.4757,25811.0
2016-07-08 10:35:00,63.74,63.83,63.72,63.72,13770.0,57.4847,57.5659,57.4667,57.4667,13770.0
2016-07-08 10:40:00,63.75,63.91,63.73,63.91,9208.0,57.4937,57.638,57.4757,57.638,9208.0
2016-07-08 10:45:00,63.89,63.89,63.79,63.85,14400.0,57.62,57.62,57.5298,57.5839,14400.0
2016-07-08 10:50:00,63.86,63.9,63.79,63.88,15198.0,57.5929,57.629,57.5298,57.611,15198.0
2016-07-08 10:55:00,63.9,64.0,63.9,63.97,6900.0,57.629,57.7192,57.629,57.6921,6900.0
2016-07-08 11:00:00,63.98,63.98,63.87,63.87,21448.0,57.7011,57.7011,57.6019,57.6019,21448.0
2016-07-08 11:05:00,63.91,63.94,63.82,63.84,12653.0,57.638,57.6651,57.5568,57.5749,12653.0
2016-07-08 11:10:00,63.85,63.9,63.82,63.84,7100.0,57.5839,57.629,57.5568,57.5749,7100.0
2016-07-08 11:15:00,63.82,63.87,63.78,63.85,9072.0,57.5568,57.6019,57.5208,57.5839,9072.0
2016-07-08 11:20:00,63.85,63.86,63.75,63.75,5228.0,57.5839,57.5929,57.4937,57.4937,5228.0
2016-07-08 11:25:00,63.74,63.8,63.74,63.79,13701.0,57.4847,57.5388,57.4847,57.5298,13701.0
2016-07-08 11:30:00,63.79,63.82,63.75,63.82,5400.0,57.5298,57.5568,57.4937,57.5568,5400.0
2016-07-08 11:35:00,63.81,63.83,63.8,63.82,8128.0,57.5478,57.5659,57.5388,57.5568,8128.0
2016-07-08 11:40:00,63.82,63.88,63.8,63.8,9326.0,57.5568,57.611,57.5388,57.5388,9326.0
2016-07-08 11:45:00,63.8,63.84,63.8,63.84,4733.0,57.5388,57.5749,57.5388,57.5749,4733.0
2016-07-08 11:50:00,63.85,63.85,63.79,63.83,17385.0,57.5839,57.5839,57.5298,57.5659,17385.0
2016-07-08 11:55:00,63.84,63.85,63.79,63.82,30058.0,57.5749,57.5839,57.5298,57.5568,30058.0
2016-07-08 12:00:00,63.81,63.83,63.8,63.8,17710.0,57.5478,57.5659,57.5388,57.5388,17710.0
2016-07-08 12:05:00,63.8,63.95,63.8,63.9,64767.0,57.5388,57.6741,57.5388,57.629,64767.0
2016-07-08 12:10:00,63.9,63.95,63.82,63.92,26429.0,57.629,57.6741,57.5568,57.647,26429.0
2016-07-08 12:15:00,63.93,64.14,63.93,64.14,6519.0,57.656,57.8454,57.656,57.8454,6519.0
2016-07-08 12:20:00,64.14,64.17,64.12,64.13,9055.0,57.8454,57.8725,57.8274,57.8364,9055.0
2016-07-08 12:25:00,64.15,64.19,64.14,64.14,3200.0,57.8545,57.8905,57.8454,57.8454,3200.0
2016-07-08 12:30:00,64.14,64.16,64.14,64.15,2318.0,57.8454,57.8635,57.8454,57.8545,2318.0
2016-07-08 12:35:00,64.16,64.19,64.12,64.17,7182.0,57.8635,57.8905,57.8274,57.8725,7182.0
2016-07-08 12:40:00,64.15,64.19,64.13,64.19,2337.0,57.8545,57.8905,57.8364,57.8905,2337.0
2016-07-08 12:45:00,64.2,64.22,64.18,64.19,3218.0,57.8995,57.9176,57.8815,57.8905,3218.0
2016-07-08 12:50:00,64.18,64.18,64.15,64.18,1996.0,57.8815,57.8815,57.8545,57.8815,1996.0
2016-07-08 12:55:00,64.2,64.23,64.18,64.2,3915.0,57.8995,57.9266,57.8815,57.8995,3915.0
2016-07-08 13:00:00,64.19,64.24,64.18,64.22,3411.0,57.8905,57.9356,57.8815,57.9176,3411.0
2016-07-08 13:05:00,64.23,64.26,64.22,64.25,3546.0,57.9266,57.9537,57.9176,57.9446,3546.0
2016-07-08 13:10:00,64.26,64.28,64.16,64.16,9136.0,57.9537,57.9717,57.8635,57.8635,9136.0
2016-07-08 13:15:00,64.17,64.17,64.1,64.1,10482.0,57.8725,57.8725,57.8094,57.8094,10482.0
2016-07-08 13:20:00,64.1,64.11,64.09,64.09,2115.0,57.8094,57.8184,57.8003,57.8003,2115.0
2016-07-08 13:25:00,64.08,64.12,64.07,64.12,4178.0,57.7913,57.8274,57.7823,57.8274,4178.0
2016-07-08 13:30:00,64.12,64.13,64.05,64.07,6394.0,57.8274,57.8364,57.7643,57.7823,6394.0
2016-07-08 13:35:00,64.07,64.1,64.06,64.1,1500.0,57.7823,57.8094,57.7733,57.8094,1500.0
2016-07-08 13:40:00,64.1,64.14,64.07,64.07,4852.0,57.8094,57.8454,57.7823,57.7823,4852.0
2016-07-08 13:45:00,64.07,64.11,64.07,64.1,3200.0,57.7823,57.8184,57.7823,57.8094,3200.0
2016-07-08 13:50:00,64.1,64.12,64.09,64.1,3676.0,57.8094,57.8274,57.8003,57.8094,3676.0
2016-07-08 13:55:00,64.12,64.13,64.1,64.11,5244.0,57.8274,57.8364,57.8094,57.8184,5244.0
2016-07-08 14:00:00,64.11,64.12,64.08,64.11,14850.0,57.8184,57.8274,57.7913,57.8184,14850.0
2016-07-08 14:05:00,64.1,64.11,64.03,64.06,10266.0,57.8094,57.8184,57.7462,57.7733,10266.0
2016-07-08 14:10:00,64.06,64.11,64.06,64.1,6619.0,57.7733,57.8184,57.7733,57.8094,6619.0
2016-07-08 14:15:00,64.09,64.1,64.0,64.01,18905.0,57.8003,57.8094,57.7192,57.7282,18905.0
2016-07-08 14:20:00,64.03,64.12,64.0,64.04,25902.0,57.7462,57.8274,57.7192,57.7553,25902.0
2016-07-08 14:25:00,64.02,64.06,64.0,64.02,26794.0,57.7372,57.7733,57.7192,57.7372,26794.0
2016-07-08 14:30:00,64.02,64.03,63.99,64.01,28404.0,57.7372,57.7462,57.7102,57.7282,28404.0
2016-07-08 14:35:00,64.0,64.03,63.99,64.0,15163.0,57.7192,57.7462,57.7102,57.7192,15163.0
2016-07-08 14:40:00,64.0,64.1,64.0,64.1,27501.0,57.7192,57.8094,57.7192,57.8094,27501.0
2016-07-08 14:45:00,64.11,64.18,64.06,64.11,16928.0,57.8184,57.8815,57.7733,57.8184,16928.0
2016-07-08 14:50:00,64.11,64.13,64.08,64.1,13542.0,57.8184,57.8364,57.7913,57.8094,13542.0
2016-07-08 14:55:00,64.12,64.13,64.09,64.1,10521.0,57.8274,57.8364,57.8003,57.8094,10521.0
2016-07-08 15:00:00,64.12,64.19,64.09,64.19,20690.0,57.8274,57.8905,57.8003,57.8905,20690.0
2016-07-08 15:05:00,64.19,64.32,64.19,64.32,7894.0,57.8905,58.0078,57.8905,58.0078,7894.0
2016-07-08 15:10:00,64.31,64.32,64.28,64.3,12893.0,57.9988,58.0078,57.9717,57.9897,12893.0
2016-07-08 15:15:00,64.31,64.33,64.3,64.3,10688.0,57.9988,58.0168,57.9897,57.9897,10688.0
2016-07-08 15:20:00,64.31,64.33,64.28,64.3,13933.0,57.9988,58.0168,57.9717,57.9897,13933.0
2016-07-08 15:25:00,64.31,64.36,64.3,64.33,14098.0,57.9988,58.0438,57.9897,58.0168,14098.0
2016-07-08 15:30:00,64.33,64.33,64.28,64.33,13932.0,58.0168,58.0168,57.9717,58.0168,13932.0
2016-07-08 15:35:00,64.33,64.4,64.29,64.37,17322.0,58.0168,58.0799,57.9807,58.0529,17322.0
2016-07-08 15:40:00,64.38,64.42,64.32,64.42,16731.0,58.0619,58.098,58.0078,58.098,16731.0
2016-07-08 15:45:00,64.41,64.51,64.4,64.5,31330.0,58.0889,58.1791,58.0799,58.1701,31330.0
2016-07-08 15:50:00,64.5,64.54,64.49,64.54,27754.0,58.1701,58.2062,58.1611,58.2062,27754.0
2016-07-08 15:55:00,64.54,64.57,64.49,64.51,57887.0,58.2062,58.2332,58.1611,58.1791,57887.0
2016-07-11 09:30:00,64.98,64.98,64.74,64.88,11478.0,58.603,58.603,58.3866,58.5128,11478.0
2016-07-11 09:35:00,64.87,64.94,64.87,64.92,2320.0,58.5038,58.5669,58.5038,58.5489,2320.0
2016-07-11 09:40:00,64.87,64.94,64.84,64.85,5057.0,58.5038,58.5669,58.4767,58.4858,5057.0
2016-07-11 09:45:00,64.88,64.9,64.83,64.9,17850.0,58.5128,58.5309,58.4677,58.5309,17850.0
2016-07-11 09:50:00,64.9,64.9,64.77,64.77,3688.0,58.5309,58.5309,58.4136,58.4136,3688.0
2016-07-11 09:55:00,64.79,64.82,64.67,64.7,10389.0,58.4316,58.4587,58.3234,58.3505,10389.0
2016-07-11 10:00:00,64.72,64.72,64.63,64.64,8613.0,58.3685,58.3685,58.2873,58.2964,8613.0
2016-07-11 10:05:00,64.68,64.72,64.62,64.68,7487.0,58.3324,58.3685,58.2783,58.3324,7487.0
2016-07-11 10:10:00,64.71,64.71,64.64,64.64,2404.0,58.3595,58.3595,58.2964,58.2964,2404.0
2016-07-11 10:15:00,64.66,64.69,64.56,64.66,2650.0,58.3144,58.3415,58.2242,58.3144,2650.0
2016-07-11 10:20:00,64.64,64.65,64.55,64.58,3175.0,58.2964,58.3054,58.2152,58.2423,3175.0
2016-07-11 10:25:00,64.58,64.61,64.57,64.59,5515.0,58.2423,58.2693,58.2332,58.2513,5515.0
2016-07-11 10:30:00,64.57,64.57,64.51,64.53,6102.0,58.2332,58.2332,58.1791,58.1972,6102.0
2016-07-11 10:35:00,64.55,64.56,64.53,64.56,1939.0,58.2152,58.2242,58.1972,58.2242,1939.0
2016-07-11 10:40:00,64.56,64.56,64.5,64.52,2861.0,58.2242,58.2242,58.1701,58.1881,2861.0
2016-07-11 10:45:00,64.54,64.56,64.52,64.54,2425.0,58.2062,58.2242,58.1881,58.2062,2425.0
2016-07-11 10:50:00,64.55,64.56,64.52,64.52,4208.0,58.2152,58.2242,58.1881,58.1881,4208.0
2016-07-11 10:55:00,64.52,64.54,64.51,64.53,2069.0,58.1881,58.2062,58.1791,58.1972,2069.0
2016-07-11 11:00:00,64.55,64.62,64.55,64.6,4101.0,58.2152,58.2783,58.2152,58.2603,4101.0
2016-07-11 11:05:00,64.61,64.63,64.6,64.63,2416.0,58.2693,58.2873,58.2603,58.2873,2416.0
2016-07-11 11:10:00,64.63,64.65,64.61,64.61,918.0,58.2873,58.3054,58.2693,58.2693,918.0
2016-07-11 11:15:00,64.64,64.65,64.63,64.63,2104.0,58.2964,58.3054,58.2873,58.2873,2104.0
2016-07-11 11:20:00,64.64,64.64,64.64,64.64,100.0,58.2964,58.2964,58.2964,58.2964,100.0
2016-07-11 11:25:00,64.65,64.65,64.62,64.63,2300.0,58.3054,58.3054,58.2783,58.2873,2300.0
2016-07-11 11:30:00,64.65,64.7,64.65,64.69,1700.0,58.3054,58.3505,58.3054,58.3415,1700.0
2016-07-11 11:35:00,64.68,64.7,64.62,64.62,1200.0,58.3324,58.3505,58.2783,58.2783,1200.0
2016-07-11 11:40:00,64.62,64.65,64.62,64.65,500.0,58.2783,58.3054,58.2783,58.3054,500.0
2016-07-11 11:45:00,64.64,64.67,64.62,64.67,1501.0,58.2964,58.3234,58.2783,58.3234,1501.0
2016-07-11 11:50:00,64.69,64.69,64.66,64.66,1100.0,58.3415,58.3415,58.3144,58.3144,1100.0
2016-07-11 11:55:00,64.68,64.72,64.66,64.67,3151.0,58.3324,58.3685,58.3144,58.3234,3151.0
2016-07-11 12:00:00,64.67,64.68,64.66,64.68,1855.0,58.3234,58.3324,58.3144,58.3324,1855.0
2016-07-11 12:05:00,64.68,64.69,64.63,64.63,1300.0,58.3324,58.3415,58.2873,58.2873,1300.0
2016-07-11 12:10:00,64.59,64.59,64.58,64.59,300.0,58.2513,58.2513,58.2423,58.2513,300.0
2016-07-11 12:15:00,64.6,64.6,64.58,64.58,700.0,58.2603,58.2603,58.2423,58.2423,700.0
2016-07-11 12:20:00,64.59,64.59,64.58,64.59,500.0,58.2513,58.2513,58.2423,58.2513,500.0
2016-07-11 12:25:00,64.59,64.59,64.54,64.54,1535.0,58.2513,58.2513,58.2062,58.2062,1535.0
2016-07-11 12:30:00,64.55,64.56,64.49,64.55,10196.0,58.2152,58.2242,58.1611,58.2152,10196.0
2016-07-11 12:35:00,64.54,64.56,64.51,64.55,1700.0,58.2062,58.2242,58.1791,58.2152,1700.0
2016-07-11 12:40:00,64.55,64.55,64.55,64.55,300.0,58.2152,58.2152,58.2152,58.2152,300.0
2016-07-11 12:45:00,64.56,64.6,64.53,64.54,3677.0,58.2242,58.2603,58.1972,58.2062,3677.0
2016-07-11 12:50:00,64.56,64.58,64.56,64.58,200.0,58.2242,58.2423,58.2242,58.2423,200.0
2016-07-11 12:55:00,64.57,64.57,64.53,64.56,1101.0,58.2332,58.2332,58.1972,58.2242,1101.0
2016-07-11 13:00:00,64.56,64.61,64.55,64.59,3011.0,58.2242,58.2693,58.2152,58.2513,3011.0
2016-07-11 13:05:00,64.61,64.61,64.56,64.57,3005.0,58.2693,58.2693,58.2242,58.2332,3005.0
2016-07-11 13:10:00,64.54,64.56,64.52,64.52,1411.0,58.2062,58.2242,58.1881,58.1881,1411.0
2016-07-11 13:15:00,64.53,64.53,64.51,64.53,1400.0,58.1972,58.1972,58.1791,58.1972,1400.0
2016-07-11 13:20:00,64.53,64.54,64.48,64.48,2800.0,58.1972,58.2062,58.1521,58.1521,2800.0
2016-07-11 13:25:00,64.48,64.5,64.47,64.5,1400.0,58.1521,58.1701,58.1431,58.1701,1400.0
2016-07-11 13:30:00,64.5,64.5,64.48,64.48,3917.0,58.1701,58.1701,58.1521,58.1521,3917.0
2016-07-11 13:35:00,64.48,64.49,64.46,64.47,2400.0,58.1521,58.1611,58.134,58.1431,2400.0
2016-07-11 13:40:00,64.46,64.46,64.41,64.43,6447.0,58.134,58.134,58.0889,58.107,6447.0
2016-07-11 13:45:00,64.43,64.44,64.39,64.4,7637.0,58.107,58.116,58.0709,58.0799,7637.0
2016-07-11 13:50:00,64.39,64.4,64.37,64.38,1800.0,58.0709,58.0799,58.0529,58.0619,1800.0
2016-07-11 13:55:00,64.37,64.38,64.35,64.36,1400.0,58.0529,58.0619,58.0348,58.0438,1400.0
2016-07-11 14:00:00,64.35,64.39,64.27,64.39,17880.0,58.0348,58.0709,57.9627,58.0709,17880.0
2016-07-11 14:05:00,64.37,64.44,64.35,64.43,2908.0,58.0529,58.116,58.0348,58.107,2908.0
2016-07-11 14:10:00,64.43,64.44,64.42,64.42,1101.0,58.107,58.116,58.098,58.098,1101.0
2016-07-11 14:15:00,64.44,64.48,64.41,64.41,3002.0,58.116,58.1521,58.0889,58.0889,3002.0
2016-07-11 14:20:00,64.43,64.43,64.39,64.43,1300.0,58.107,58.107,58.0709,58.107,1300.0
2016-07-11 14:25:00,64.43,64.45,64.42,64.44,926.0,58.107,58.125,58.098,58.116,926.0
2016-07-11 14:30:00,64.44,64.5,64.44,64.48,1803.0,58.116,58.1701,58.116,58.1521,1803.0
2016-07-11 14:35:00,64.47,64.5,64.47,64.49,800.0,58.1431,58.1701,58.1431,58.1611,800.0
2016-07-11 14:40:00,64.48,64.51,64.48,64.48,3046.0,58.1521,58.1791,58.1521,58.1521,3046.0
2016-07-11 14:45:00,64.48,64.51,64.47,64.51,3312.0,58.1521,58.1791,58.1431,58.1791,3312.0
2016-07-11 14:50:00,64.51,64.51,64.48,64.49,4857.0,58.1791,58.1791,58.1521,58.1611,4857.0
2016-07-11 14:55:00,64.5,64.51,64.43,64.44,5557.0,58.1701,58.1791,58.107,58.116,5557.0
2016-07-11 15:00:00,64.45,64.48,64.43,64.45,4314.0,58.125,58.1521,58.107,58.125,4314.0
2016-07-11 15:05:00,64.45,64.53,64.44,64.53,6169.0,58.125,58.1972,58.116,58.1972,6169.0
2016-07-11 15:10:00,64.52,64.58,64.52,64.56,2200.0,58.1881,58.2423,58.1881,58.2242,2200.0
2016-07-11 15:15:00,64.54,64.56,64.51,64.52,4289.0,58.2062,58.2242,58.1791,58.1881,4289.0
2016-07-11 15:20:00,64.53,64.54,64.45,64.49,7518.0,58.1972,58.2062,58.125,58.1611,7518.0
2016-07-11 15:25:00,64.49,64.49,64.46,64.46,953.0,58.1611,58.1611,58.134,58.134,953.0
2016-07-11 15:30:00,64.42,64.44,64.37,64.4,4459.0,58.098,58.116,58.0529,58.0799,4459.0
2016-07-11 15:35:00,64.4,64.44,64.4,64.43,3723.0,58.0799,58.116,58.0799,58.107,3723.0
2016-07-11 15:40:00,64.42,64.44,64.36,64.37,9904.0,58.098,58.116,58.0438,58.0529,9904.0
2016-07-11 15:45:00,64.38,64.38,64.31,64.33,7424.0,58.0619,58.0619,57.9988,58.0168,7424.0
2016-07-11 15:50:00,64.33,64.36,64.31,64.34,12753.0,58.0168,58.0438,57.9988,58.0258,12753.0
2016-07-11 15:55:00,64.33,64.33,64.26,64.29,33250.0,58.0168,58.0168,57.9537,57.9807,33250.0
2016-07-12 09:30:00,64.28,64.57,64.28,64.52,11320.0,57.9717,58.2332,57.9717,58.1881,11320.0
2016-07-12 09:35:00,64.31,64.45,64.25,64.29,7166.0,57.9988,58.125,57.9446,57.9807,7166.0
2016-07-12 09:40:00,64.33,64.33,64.13,64.2,31363.0,58.0168,58.0168,57.8364,57.8995,31363.0
2016-07-12 09:45:00,64.19,64.34,64.19,64.31,4680.0,57.8905,58.0258,57.8905,57.9988,4680.0
2016-07-12 09:50:00,64.33,64.44,64.33,64.39,3600.0,58.0168,58.116,58.0168,58.0709,3600.0
2016-07-12 09:55:00,64.39,64.42,64.26,64.26,4422.0,58.0709,58.098,57.9537,57.9537,4422.0
2016-07-12 10:00:00,64.28,64.31,64.13,64.16,5300.0,57.9717,57.9988,57.8364,57.8635,5300.0
2016-07-12 10:05:00,64.22,64.23,64.09,64.18,33376.0,57.9176,57.9266,57.8003,57.8815,33376.0
2016-07-12 10:10:00,64.23,64.23,64.09,64.17,3528.0,57.9266,57.9266,57.8003,57.8725,3528.0
2016-07-12 10:15:00,64.13,64.18,64.1,64.13,1750.0,57.8364,57.8815,57.8094,57.8364,1750.0
2016-07-12 10:20:00,64.12,64.12,64.05,64.06,4200.0,57.8274,57.8274,57.7643,57.7733,4200.0
2016-07-12 10:25:00,64.06,64.1,64.01,64.06,6678.0,57.7733,57.8094,57.7282,57.7733,6678.0
2016-07-12 10:30:00,64.09,64.16,64.09,64.14,3050.0,57.8003,57.8635,57.8003,57.8454,3050.0
2016-07-12 10:35:00,64.14,64.15,64.04,64.05,5450.0,57.8454,57.8545,57.7553,57.7643,5450.0
2016-07-12 10:40:00,64.06,64.06,64.0,64.03,10389.0,57.7733,57.7733,57.7192,57.7462,10389.0
2016-07-12 10:45:00,64.02,64.03,64.0,64.0,5495.0,57.7372,57.7462,57.7192,57.7192,5495.0
2016-07-12 10:50:00,64.01,64.03,63.94,63.95,4100.0,57.7282,57.7462,57.6651,57.6741,4100.0
2016-07-12 10:55:00,63.96,63.96,63.85,63.85,3655.0,57.6831,57.6831,57.5839,57.5839,3655.0
2016-07-12 11:00:00,63.87,63.92,63.85,63.92,8705.0,57.6019,57.647,57.5839,57.647,8705.0
2016-07-12 11:05:00,63.93,64.0,63.92,63.98,4639.0,57.656,57.7192,57.647,57.7011,4639.0
2016-07-12 11:10:00,63.98,64.0,63.97,64.0,3400.0,57.7011,57.7192,57.6921,57.7192,3400.0
2016-07-12 11:15:00,64.0,64.06,64.0,64.02,4100.0,57.7192,57.7733,57.7192,57.7372,4100.0
2016-07-12 11:20:00,64.03,64.04,63.99,64.01,3604.0,57.7462,57.7553,57.7102,57.7282,3604.0
2016-07-12 11:25:00,64.02,64.03,64.0,64.01,2183.0,57.7372,57.7462,57.7192,57.7282,2183.0
2016-07-12 11:30:00,64.01,64.04,64.01,64.03,4550.0,57.7282,57.7553,57.7282,57.7462,4550.0
2016-07-12 11:35:00,64.02,64.05,63.99,64.05,3800.0,57.7372,57.7643,57.7102,57.7643,3800.0
2016-07-12 11:40:00,64.06,64.14,64.05,64.12,4867.0,57.7733,57.8454,57.7643,57.8274,4867.0
2016-07-12 11:45:00,64.12,64.17,64.11,64.15,6579.0,57.8274,57.8725,57.8184,57.8545,6579.0
2016-07-12 11:50:00,64.16,64.23,64.16,64.21,5338.0,57.8635,57.9266,57.8635,57.9086,5338.0
2016-07-12 11:55:00,64.23,64.25,64.2,64.25,2123.0,57.9266,57.9446,57.8995,57.9446,2123.0
2016-07-12 12:00:00,64.23,64.27,64.23,64.26,2503.0,57.9266,57.9627,57.9266,57.9537,2503.0
2016-07-12 12:05:00,64.27,64.31,64.27,64.31,3125.0,57.9627,57.9988,57.9627,57.9988,3125.0
2016-07-12 12:10:00,64.31,64.32,64.3,64.3,1100.0,57.9988,58.0078,57.9897,57.9897,1100.0
2016-07-12 12:15:00,64.3,64.36,64.29,64.34,4171.0,57.9897,58.0438,57.9807,58.0258,4171.0
2016-07-12 12:20:00,64.32,64.32,64.28,64.3,2232.0,58.0078,58.0078,57.9717,57.9897,2232.0
2016-07-12 12:25:00,64.29,64.3,64.26,64.28,9198.0,57.9807,57.9897,57.9537,57.9717,9198.0
2016-07-12 12:30:00,64.28,64.3,64.23,64.23,5100.0,57.9717,57.9897,57.9266,57.9266,5100.0
2016-07-12 12:35:00,64.23,64.23,64.16,64.17,3325.0,57.9266,57.9266,57.8635,57.8725,3325.0
2016-07-12 12:40:00,64.17,64.17,64.09,64.09,3400.0,57.8725,57.8725,57.8003,57.8003,3400.0
2016-07-12 12:45:00,64.09,64.09,64.03,64.03,4201.0,57.8003,57.8003,57.7462,57.7462,4201.0
2016-07-12 12:50:00,64.02,64.02,63.98,63.98,4668.0,57.7372,57.7372,57.7011,57.7011,4668.0
2016-07-12 12:55:00,64.0,64.0,63.96,63.96,5745.0,57.7192,57.7192,57.6831,57.6831,5745.0
2016-07-12 13:00:00,63.95,64.09,63.95,64.09,11620.0,57.6741,57.8003,57.6741,57.8003,11620.0
2016-07-12 13:05:00,64.1,64.1,64.05,64.07,5529.0,57.8094,57.8094,57.7643,57.7823,5529.0
2016-07-12 13:10:00,64.08,64.12,64.06,64.12,5041.0,57.7913,57.8274,57.7733,57.8274,5041.0
2016-07-12 13:15:00,64.12,64.2,64.12,64.2,3400.0,57.8274,57.8995,57.8274,57.8995,3400.0
2016-07-12 13:20:00,64.22,64.22,64.16,64.17,6897.0,57.9176,57.9176,57.8635,57.8725,6897.0
2016-07-12 13:25:00,64.17,64.2,64.16,64.18,3300.0,57.8725,57.8995,57.8635,57.8815,3300.0
2016-07-12 13:30:00,64.19,64.22,64.19,64.2,2600.0,57.8905,57.9176,57.8905,57.8995,2600.0
2016-07-12 13:35:00,64.21,64.3,64.21,64.3,6502.0,57.9086,57.9897,57.9086,57.9897,6502.0
2016-07-12 13:40:00,64.31,64.31,64.19,64.19,4441.0,57.9988,57.9988,57.8905,57.8905,4441.0
2016-07-12 13:45:00,64.21,64.24,64.21,64.22,4895.0,57.9086,57.9356,57.9086,57.9176,4895.0
2016-07-12 13:50:00,64.23,64.24,64.2,64.2,3363.0,57.9266,57.9356,57.8995,57.8995,3363.0
2016-07-12 13:55:00,64.21,64.22,64.19,64.2,3484.0,57.9086,57.9176,57.8905,57.8995,3484.0
2016-07-12 14:00:00,64.2,64.22,64.19,64.22,5007.0,57.8995,57.9176,57.8905,57.9176,5007.0
2016-07-12 14:05:00,64.21,64.21,64.1,64.1,4350.0,57.9086,57.9086,57.8094,57.8094,4350.0
2016-07-12 14:10:00,64.11,64.11,64.07,64.07,3600.0,57.8184,57.8184,57.7823,57.7823,3600.0
2016-07-12 14:15:00,64.09,64.12,64.06,64.12,5092.0,57.8003,57.8274,57.7733,57.8274,5092.0
2016-07-12 14:20:00,64.11,64.11,64.04,64.04,5052.0,57.8184,57.8184,57.7553,57.7553,5052.0
2016-07-12 14:25:00,64.06,64.06,64.02,64.03,5826.0,57.7733,57.7733,57.7372,57.7462,5826.0
2016-07-12 14:30:00,64.04,64.1,64.03,64.09,4300.0,57.7553,57.8094,57.7462,57.8003,4300.0
2016-07-12 14:35:00,64.09,64.19,64.08,64.19,3400.0,57.8003,57.8905,57.7913,57.8905,3400.0
2016-07-12 14:40:00,64.2,64.27,64.2,64.26,3800.0,57.8995,57.9627,57.8995,57.9537,3800.0
2016-07-12 14:45:00,64.28,64.3,64.19,64.2,13213.0,57.9717,57.9897,57.8905,57.8995,13213.0
2016-07-12 14:50:00,64.21,64.23,64.19,64.19,3250.0,57.9086,57.9266,57.8905,57.8905,3250.0
2016-07-12 14:55:00,64.21,64.22,64.2,64.21,4885.0,57.9086,57.9176,57.8995,57.9086,4885.0
2016-07-12 15:00:00,64.2,64.21,64.13,64.14,6913.0,57.8995,57.9086,57.8364,57.8454,6913.0
2016-07-12 15:05:00,64.14,64.15,64.09,64.1,5901.0,57.8454,57.8545,57.8003,57.8094,5901.0
2016-07-12 15:10:00,64.1,64.1,64.03,64.05,7877.0,57.8094,57.8094,57.7462,57.7643,7877.0
2016-07-12 15:15:00,64.05,64.05,63.98,64.01,6553.0,57.7643,57.7643,57.7011,57.7282,6553.0
2016-07-12 15:20:00,64.01,64.07,64.01,64.03,7295.0,57.7282,57.7823,57.7282,57.7462,7295.0
2016-07-12 15:25:00,64.03,64.06,63.99,64.01,5916.0,57.7462,57.7733,57.7102,57.7282,5916.0
2016-07-12 15:30:00,64.01,64.05,63.99,64.05,10261.0,57.7282,57.7643,57.7102,57.7643,10261.0
2016-07-12 15:35:00,64.05,64.09,64.04,64.09,11591.0,57.7643,57.8003,57.7553,57.8003,11591.0
2016-07-12 15:40:00,64.1,64.1,64.02,64.04,11130.0,57.8094,57.8094,57.7372,57.7553,11130.0
2016-07-12 15:45:00,64.04,64.04,64.01,64.02,14344.0,57.7553,57.7553,57.7282,57.7372,14344.0
2016-07-12 15:50:00,64.02,64.02,63.99,64.0,17969.0,57.7372,57.7372,57.7102,57.7192,17969.0
2016-07-12 15:55:00,64.0,64.03,63.98,64.02,52828.0,57.7192,57.7462,57.7011,57.7372,52828.0
2016-07-13 09:30:00,64.12,64.57,64.12,64.52,12576.0,57.8274,58.2332,57.8274,58.1881,12576.0
2016-07-13 09:35:00,64.5,64.59,64.44,64.54,2015.0,58.1701,58.2513,58.116,58.2062,2015.0
2016-07-13 09:40:00,64.56,64.6,64.47,64.55,3183.0,58.2242,58.2603,58.1431,58.2152,3183.0
2016-07-13 09:45:00,64.52,64.53,64.37,64.38,5187.0,58.1881,58.1972,58.0529,58.0619,5187.0
2016-07-13 09:50:00,64.39,64.4,64.35,64.37,4604.0,58.0709,58.0799,58.0348,58.0529,4604.0
2016-07-13 09:55:00,64.39,64.43,64.39,64.43,3100.0,58.0709,58.107,58.0709,58.107,3100.0
2016-07-13 10:00:00,64.45,64.53,64.45,64.5,8400.0,58.125,58.1972,58.125,58.1701,8400.0
2016-07-13 10:05:00,64.54,64.67,64.53,64.67,1800.0,58.2062,58.3234,58.1972,58.3234,1800.0
2016-07-13 10:10:00,64.67,64.68,64.62,64.66,2700.0,58.3234,58.3324,58.2783,58.3144,2700.0
2016-07-13 10:15:00,64.64,64.65,64.6,64.63,3680.0,58.2964,58.3054,58.2603,58.2873,3680.0
2016-07-13 10:20:00,64.62,64.66,64.62,64.62,400.0,58.2783,58.3144,58.2783,58.2783,400.0
2016-07-13 10:25:00,64.62,64.63,64.61,64.61,3871.0,58.2783,58.2873,58.2693,58.2693,3871.0
2016-07-13 10:30:00,64.66,64.68,64.61,64.64,2899.0,58.3144,58.3324,58.2693,58.2964,2899.0
2016-07-13 10:35:00,64.67,64.71,64.67,64.68,1330.0,58.3234,58.3595,58.3234,58.3324,1330.0
2016-07-13 10:40:00,64.68,64.78,64.68,64.76,10900.0,58.3324,58.4226,58.3324,58.4046,10900.0
2016-07-13 10:45:00,64.76,64.78,64.73,64.75,9340.0,58.4046,58.4226,58.3775,58.3956,9340.0
2016-07-13 10:50:00,64.74,64.74,64.68,64.68,8186.0,58.3866,58.3866,58.3324,58.3324,8186.0
2016-07-13 10:55:00,64.68,64.74,64.67,64.74,1850.0,58.3324,58.3866,58.3234,58.3866,1850.0
2016-07-13 11:00:00,64.73,64.75,64.7,64.74,2778.0,58.3775,58.3956,58.3505,58.3866,2778.0
2016-07-13 11:05:00,64.74,64.74,64.67,64.69,2229.0,58.3866,58.3866,58.3234,58.3415,2229.0
2016-07-13 11:10:00,64.7,64.7,64.64,64.64,3250.0,58.3505,58.3505,58.2964,58.2964,3250.0
2016-07-13 11:15:00,64.65,64.65,64.6,64.6,2400.0,58.3054,58.3054,58.2603,58.2603,2400.0
2016-07-13 11:20:00,64.58,64.59,64.57,64.58,2098.0,58.2423,58.2513,58.2332,58.2423,2098.0
2016-07-13 11:25:00,64.57,64.6,64.57,64.58,1900.0,58.2332,58.2603,58.2332,58.2423,1900.0
2016-07-13 11:30:00,64.57,64.63,64.55,64.63,7088.0,58.2332,58.2873,58.2152,58.2873,7088.0
2016-07-13 11:35:00,64.64,64.67,64.59,64.61,5206.0,58.2964,58.3234,58.2513,58.2693,5206.0
2016-07-13 11:40:00,64.61,64.69,64.61,64.69,8267.0,58.2693,58.3415,58.2693,58.3415,8267.0
2016-07-13 11:45:00,64.68,64.73,64.66,64.68,12003.0,58.3324,58.3775,58.3144,58.3324,12003.0
2016-07-13 11:50:00,64.67,64.74,64.67,64.71,2328.0,58.3234,58.3866,58.3234,58.3595,2328.0
2016-07-13 11:55:00,64.74,64.78,64.74,64.78,3400.0,58.3866,58.4226,58.3866,58.4226,3400.0
2016-07-13 12:00:00,64.75,64.79,64.75,64.79,4900.0,58.3956,58.4316,58.3956,58.4316,4900.0
2016-07-13 12:05:00,64.77,64.78,64.76,64.77,5096.0,58.4136,58.4226,58.4046,58.4136,5096.0
2016-07-13 12:10:00,64.77,64.78,64.77,64.77,2354.0,58.4136,58.4226,58.4136,58.4136,2354.0
2016-07-13 12:15:00,64.77,64.84,64.77,64.84,3269.0,58.4136,58.4767,58.4136,58.4767,3269.0
2016-07-13 12:20:00,64.84,64.88,64.84,64.88,2500.0,58.4767,58.5128,58.4767,58.5128,2500.0
2016-07-13 12:25:00,64.86,64.87,64.85,64.86,4273.0,58.4948,58.5038,58.4858,58.4948,4273.0
2016-07-13 12:30:00,64.86,64.87,64.84,64.85,5900.0,58.4948,58.5038,58.4767,58.4858,5900.0
2016-07-13 12:35:00,64.85,64.88,64.83,64.88,4707.0,58.4858,58.5128,58.4677,58.5128,4707.0
2016-07-13 12:40:00,64.88,64.92,64.88,64.92,3100.0,58.5128,58.5489,58.5128,58.5489,3100.0
2016-07-13 12:45:00,64.92,64.93,64.89,64.9,15551.0,58.5489,58.5579,58.5218,58.5309,15551.0
2016-07-13 12:50:00,64.9,64.91,64.89,64.91,3505.0,58.5309,58.5399,58.5218,58.5399,3505.0
2016-07-13 12:55:00,64.91,64.92,64.91,64.92,2517.0,58.5399,58.5489,58.5399,58.5489,2517.0
2016-07-13 13:00:00,64.92,64.95,64.9,64.91,11022.0,58.5489,58.5759,58.5309,58.5399,11022.0
2016-07-13 13:05:00,64.91,64.94,64.9,64.94,2356.0,58.5399,58.5669,58.5309,58.5669,2356.0
2016-07-13 13:10:00,64.94,64.96,64.94,64.95,1100.0,58.5669,58.585,58.5669,58.5759,1100.0
2016-07-13 13:15:00,64.94,64.95,64.93,64.94,4082.0,58.5669,58.5759,58.5579,58.5669,4082.0
2016-07-13 13:20:00,64.94,64.94,64.86,64.86,5280.0,58.5669,58.5669,58.4948,58.4948,5280.0
2016-07-13 13:25:00,64.85,64.86,64.82,64.83,4055.0,58.4858,58.4948,58.4587,58.4677,4055.0
2016-07-13 13:30:00,64.83,64.85,64.83,64.84,58372.0,58.4677,58.4858,58.4677,58.4767,58372.0
2016-07-13 13:35:00,64.83,64.85,64.82,64.82,5984.0,58.4677,58.4858,58.4587,58.4587,5984.0
2016-07-13 13:40:00,64.8,64.82,64.8,64.8,3895.0,58.4407,58.4587,58.4407,58.4407,3895.0
2016-07-13 13:45:00,64.8,64.8,64.76,64.76,1775.0,58.4407,58.4407,58.4046,58.4046,1775.0
2016-07-13 13:50:00,64.76,64.77,64.7,64.7,2834.0,58.4046,58.4136,58.3505,58.3505,2834.0
2016-07-13 13:55:00,64.7,64.73,64.7,64.71,500.0,58.3505,58.3775,58.3505,58.3595,500.0
2016-07-13 14:00:00,64.71,64.73,64.65,64.65,11587.0,58.3595,58.3775,58.3054,58.3054,11587.0
2016-07-13 14:05:00,64.64,64.66,64.59,64.64,12656.0,58.2964,58.3144,58.2513,58.2964,12656.0
2016-07-13 14:10:00,64.65,64.7,64.63,64.65,8397.0,58.3054,58.3505,58.2873,58.3054,8397.0
2016-07-13 14:15:00,64.65,64.65,64.52,64.52,7567.0,58.3054,58.3054,58.1881,58.1881,7567.0
2016-07-13 14:20:00,64.54,64.59,64.54,64.58,4852.0,58.2062,58.2513,58.2062,58.2423,4852.0
2016-07-13 14:25:00,64.58,64.6,64.55,64.58,3049.0,58.2423,58.2603,58.2152,58.2423,3049.0
2016-07-13 14:30:00,64.57,64.58,64.55,64.55,2156.0,58.2332,58.2423,58.2152,58.2152,2156.0
2016-07-13 14:35:00,64.55,64.58,64.55,64.55,5606.0,58.2152,58.2423,58.2152,58.2152,5606.0
2016-07-13 14:40:00,64.55,64.56,64.51,64.56,2475.0,58.2152,58.2242,58.1791,58.2242,2475.0
2016-07-13 14:45:00,64.56,64.56,64.51,64.52,11339.0,58.2242,58.2242,58.1791,58.1881,11339.0
2016-07-13 14:50:00,64.55,64.55,64.5,64.5,2789.0,58.2152,58.2152,58.1701,58.1701,2789.0
2016-07-13 14:55:00,64.5,64.52,64.48,64.5,7235.0,58.1701,58.1881,58.1521,58.1701,7235.0
2016-07-13 15:00:00,64.49,64.56,64.49,64.56,37400.0,58.1611,58.2242,58.1611,58.2242,37400.0
2016-07-13 15:05:00,64.56,64.57,64.52,64.54,5579.0,58.2242,58.2332,58.1881,58.2062,5579.0
2016-07-13 15:10:00,64.55,64.55,64.53,64.53,4190.0,58.2152,58.2152,58.1972,58.1972,4190.0
2016-07-13 15:15:00,64.54,64.55,64.5,64.5,4154.0,58.2062,58.2152,58.1701,58.1701,4154.0
2016-07-13 15:20:00,64.5,64.5,64.44,64.46,6094.0,58.1701,58.1701,58.116,58.134,6094.0
2016-07-13 15:25:00,64.46,64.48,64.45,64.48,2887.0,58.134,58.1521,58.125,58.1521,2887.0
2016-07-13 15:30:00,64.47,64.53,64.47,64.52,4611.0,58.1431,58.1972,58.1431,58.1881,4611.0
2016-07-13 15:35:00,64.51,64.53,64.5,64.5,5404.0,58.1791,58.1972,58.1701,58.1701,5404.0
2016-07-13 15:40:00,64.49,64.52,64.47,64.47,10574.0,58.1611,58.1881,58.1431,58.1431,10574.0
2016-07-13 15:45:00,64.48,64.48,64.44,64.46,12097.0,58.1521,58.1521,58.116,58.134,12097.0
2016-07-13 15:50:00,64.45,64.46,64.42,64.46,13183.0,58.125,58.134,58.098,58.134,13183.0
2016-07-13 15:55:00,64.46,64.48,64.43,64.45,27247.0,58.134,58.1521,58.107,58.125,27247.0
2016-07-14 09:30:00,65.0,65.09,64.94,65.09,13529.0,58.621,58.7022,58.5669,58.7022,13529.0
2016-07-14 09:35:00,65.11,65.14,65.05,65.11,5002.0,58.7202,58.7473,58.6661,58.7202,5002.0
2016-07-14 09:40:00,65.14,65.14,65.01,65.03,3425.0,58.7473,58.7473,58.6301,58.6481,3425.0
2016-07-14 09:45:00,65.06,65.06,64.97,64.97,800.0,58.6752,58.6752,58.594,58.594,800.0
2016-07-14 09:50:00,65.01,65.01,64.88,64.94,5000.0,58.6301,58.6301,58.5128,58.5669,5000.0
2016-07-14 09:55:00,64.9,64.99,64.86,64.93,4195.0,58.5309,58.612,58.4948,58.5579,4195.0
2016-07-14 10:00:00,64.94,65.0,64.94,64.98,6600.0,58.5669,58.621,58.5669,58.603,6600.0
2016-07-14 10:05:00,64.99,65.0,64.9,64.96,2300.0,58.612,58.621,58.5309,58.585,2300.0
2016-07-14 10:10:00,64.99,64.99,64.93,64.94,2754.0,58.612,58.612,58.5579,58.5669,2754.0
2016-07-14 10:15:00,64.97,64.99,64.86,64.89,4250.0,58.594,58.612,58.4948,58.5218,4250.0
2016-07-14 10:20:00,64.89,64.89,64.82,64.84,2200.0,58.5218,58.5218,58.4587,58.4767,2200.0
2016-07-14 10:25:00,64.87,64.89,64.8,64.81,2891.0,58.5038,58.5218,58.4407,58.4497,2891.0
2016-07-14 10:30:00,64.83,64.95,64.83,64.88,3414.0,58.4677,58.5759,58.4677,58.5128,3414.0
2016-07-14 10:35:00,64.89,64.95,64.89,64.93,1700.0,58.5218,58.5759,58.5218,58.5579,1700.0
2016-07-14 10:40:00,64.91,64.91,64.82,64.86,4782.0,58.5399,58.5399,58.4587,58.4948,4782.0
2016-07-14 10:45:00,64.88,64.89,64.76,64.76,3200.0,58.5128,58.5218,58.4046,58.4046,3200.0
2016-07-14 10:50:00,64.79,64.8,64.77,64.77,1300.0,58.4316,58.4407,58.4136,58.4136,1300.0
2016-07-14 10:55:00,64.8,64.81,64.76,64.77,4029.0,58.4407,58.4497,58.4046,58.4136,4029.0
2016-07-14 11:00:00,64.78,64.83,64.77,64.82,3249.0,58.4226,58.4677,58.4136,58.4587,3249.0
2016-07-14 11:05:00,64.81,64.85,64.77,64.85,3750.0,58.4497,58.4858,58.4136,58.4858,3750.0
2016-07-14 11:10:00,64.85,64.87,64.77,64.77,4735.0,58.4858,58.5038,58.4136,58.4136,4735.0
2016-07-14 11:15:00,64.78,64.81,64.74,64.79,4840.0,58.4226,58.4497,58.3866,58.4316,4840.0
2016-07-14 11:20:00,64.78,64.83,64.77,64.78,6636.0,58.4226,58.4677,58.4136,58.4226,6636.0
2016-07-14 11:25:00,64.8,64.85,64.77,64.85,3744.0,58.4407,58.4858,58.4136,58.4858,3744.0
2016-07-14 11:30:00,64.81,64.95,64.73,64.74,23624.0,58.4497,58.5759,58.3775,58.3866,23624.0
2016-07-14 11:35:00,64.71,64.77,64.71,64.76,4858.0,58.3595,58.4136,58.3595,58.4046,4858.0
2016-07-14 11:40:00,64.79,64.82,64.75,64.79,4600.0,58.4316,58.4587,58.3956,58.4316,4600.0
2016-07-14 11:45:00,64.8,64.82,64.79,64.79,2000.0,58.4407,58.4587,58.4316,58.4316,2000.0
2016-07-14 11:50:00,64.8,64.87,64.79,64.83,2162.0,58.4407,58.5038,58.4316,58.4677,2162.0
2016-07-14 11:55:00,64.84,64.84,64.79,64.79,2300.0,58.4767,58.4767,58.4316,58.4316,2300.0
2016-07-14 12:00:00,64.79,64.81,64.77,64.8,3400.0,58.4316,58.4497,58.4136,58.4407,3400.0
2016-07-14 12:05:00,64.81,64.87,64.77,64.84,9482.0,58.4497,58.5038,58.4136,58.4767,9482.0
2016-07-14 12:10:00,64.84,64.85,64.81,64.82,1403.0,58.4767,58.4858,58.4497,58.4587,1403.0
2016-07-14 12:15:00,64.79,64.83,64.78,64.78,2500.0,58.4316,58.4677,58.4226,58.4226,2500.0
2016-07-14 12:20:00,64.79,64.81,64.79,64.8,20285.0,58.4316,58.4497,58.4316,58.4407,20285.0
2016-07-14 12:25:00,64.8,64.81,64.76,64.77,44455.0,58.4407,58.4497,58.4046,58.4136,44455.0
2016-07-14 12:30:00,64.78,64.84,64.76,64.82,2703.0,58.4226,58.4767,58.4046,58.4587,2703.0
2016-07-14 12:35:00,64.82,64.9,64.81,64.9,2695.0,58.4587,58.5309,58.4497,58.5309,2695.0
2016-07-14 12:40:00,64.9,64.93,64.9,64.92,1000.0,58.5309,58.5579,58.5309,58.5489,1000.0
2016-07-14 12:45:00,64.91,64.93,64.89,64.89,1455.0,58.5399,58.5579,58.5218,58.5218,1455.0
2016-07-14 12:50:00,64.9,64.91,64.87,64.89,2003.0,58.5309,58.5399,58.5038,58.5218,2003.0
2016-07-14 12:55:00,64.88,64.9,64.87,64.88,2300.0,58.5128,58.5309,58.5038,58.5128,2300.0
2016-07-14 13:00:00,64.89,64.89,64.84,64.84,1929.0,58.5218,58.5218,58.4767,58.4767,1929.0
2016-07-14 13:05:00,64.83,64.85,64.82,64.85,1300.0,58.4677,58.4858,58.4587,58.4858,1300.0
2016-07-14 13:10:00,64.85,64.85,64.81,64.81,1100.0,58.4858,58.4858,58.4497,58.4497,1100.0
2016-07-14 13:15:00,64.82,64.83,64.75,64.76,6850.0,58.4587,58.4677,58.3956,58.4046,6850.0
2016-07-14 13:20:00,64.75,64.82,64.75,64.8,32500.0,58.3956,58.4587,58.3956,58.4407,32500.0
2016-07-14 13:25:00,64.82,64.82,64.79,64.8,1700.0,58.4587,58.4587,58.4316,58.4407,1700.0
2016-07-14 13:30:00,64.8,64.83,64.8,64.82,3301.0,58.4407,58.4677,58.4407,58.4587,3301.0
2016-07-14 13:35:00,64.83,64.84,64.82,64.84,801.0,58.4677,58.4767,58.4587,58.4767,801.0
2016-07-14 13:40:00,64.84,64.88,64.82,64.85,3797.0,58.4767,58.5128,58.4587,58.4858,3797.0
2016-07-14 13:45:00,64.85,64.9,64.85,64.88,3199.0,58.4858,58.5309,58.4858,58.5128,3199.0
2016-07-14 13:50:00,64.89,64.91,64.89,64.89,1963.0,58.5218,58.5399,58.5218,58.5218,1963.0
2016-07-14 13:55:00,64.88,64.92,64.88,64.92,925.0,58.5128,58.5489,58.5128,58.5489,925.0
2016-07-14 14:00:00,64.94,64.94,64.89,64.9,1318.0,58.5669,58.5669,58.5218,58.5309,1318.0
2016-07-14 14:05:00,64.88,64.93,64.88,64.92,3210.0,58.5128,58.5579,58.5128,58.5489,3210.0
2016-07-14 14:10:00,64.92,64.95,64.92,64.95,1205.0,58.5489,58.5759,58.5489,58.5759,1205.0
2016-07-14 14:15:00,64.96,65.0,64.96,64.97,4405.0,58.585,58.621,58.585,58.594,4405.0
2016-07-14 14:20:00,64.97,65.01,64.97,65.0,2193.0,58.594,58.6301,58.594,58.621,2193.0
2016-07-14 14:25:00,65.0,65.05,65.0,65.03,3607.0,58.621,58.6661,58.621,58.6481,3607.0
2016-07-14 14:30:00,65.03,65.07,65.01,65.04,6552.0,58.6481,58.6842,58.6301,58.6571,6552.0
2016-07-14 14:35:00,65.03,65.04,65.02,65.03,3062.0,58.6481,58.6571,58.6391,58.6481,3062.0
2016-07-14 14:40:00,65.04,65.05,65.04,65.04,840.0,58.6571,58.6661,58.6571,58.6571,840.0
2016-07-14 14:45:00,65.02,65.02,64.99,65.02,1200.0,58.6391,58.6391,58.612,58.6391,1200.0
2016-07-14 14:50:00,65.04,65.05,65.01,65.01,2725.0,58.6571,58.6661,58.6301,58.6301,2725.0
2016-07-14 14:55:00,65.02,65.02,64.98,64.99,2200.0,58.6391,58.6391,58.603,58.612,2200.0
2016-07-14 15:00:00,65.01,65.01,64.98,65.0,1461.0,58.6301,58.6301,58.603,58.621,1461.0
2016-07-14 15:05:00,65.0,65.05,65.0,65.05,2396.0,58.621,58.6661,58.621,58.6661,2396.0
2016-07-14 15:10:00,65.05,65.05,65.01,65.04,2498.0,58.6661,58.6661,58.6301,58.6571,2498.0
2016-07-14 15:15:00,65.03,65.03,64.98,64.98,4036.0,58.6481,58.6481,58.603,58.603,4036.0
2016-07-14 15:20:00,64.99,65.01,64.98,65.0,4798.0,58.612,58.6301,58.603,58.621,4798.0
2016-07-14 15:25:00,65.0,65.06,64.99,65.04,2600.0,58.621,58.6752,58.612,58.6571,2600.0
2016-07-14 15:30:00,65.06,65.11,65.06,65.08,5595.0,58.6752,58.7202,58.6752,58.6932,5595.0
2016-07-14 15:35:00,65.08,65.09,65.05,65.05,3748.0,58.6932,58.7022,58.6661,58.6661,3748.0
2016-07-14 15:40:00,65.06,65.07,65.05,65.06,7168.0,58.6752,58.6842,58.6661,58.6752,7168.0
2016-07-14 15:45:00,65.06,65.1,65.06,65.08,15879.0,58.6752,58.7112,58.6752,58.6932,15879.0
2016-07-14 15:50:00,65.08,65.1,65.04,65.09,17142.0,58.6932,58.7112,58.6571,58.7022,17142.0
2016-07-14 15:55:00,65.09,65.13,65.07,65.1,99066.0,58.7022,58.7383,58.6842,58.7112,99066.0
2016-07-15 09:30:00,65.03,65.29,64.98,64.98,19192.0,58.6481,58.8826,58.603,58.603,19192.0
2016-07-15 09:35:00,65.09,65.12,64.97,65.06,6529.0,58.7022,58.7293,58.594,58.6752,6529.0
2016-07-15 09:40:00,65.04,65.08,65.0,65.02,8425.0,58.6571,58.6932,58.621,58.6391,8425.0
2016-07-15 09:45:00,65.02,65.07,65.0,65.05,3803.0,58.6391,58.6842,58.621,58.6661,3803.0
2016-07-15 09:50:00,65.05,65.09,64.99,64.99,9959.0,58.6661,58.7022,58.612,58.612,9959.0
2016-07-15 09:55:00,65.0,65.05,64.99,65.0,35300.0,58.621,58.6661,58.612,58.621,35300.0
2016-07-15 10:00:00,65.01,65.07,64.81,64.94,150255.0,58.6301,58.6842,58.4497,58.5669,150255.0
2016-07-15 10:05:00,64.94,64.95,64.59,64.83,51880.0,58.5669,58.5759,58.2513,58.4677,51880.0
2016-07-15 10:10:00,64.84,64.86,64.75,64.75,24842.0,58.4767,58.4948,58.3956,58.3956,24842.0
2016-07-15 10:15:00,64.75,64.83,64.75,64.83,1124.0,58.3956,58.4677,58.3956,58.4677,1124.0
2016-07-15 10:20:00,64.86,64.95,64.76,64.95,10902.0,58.4948,58.5759,58.4046,58.5759,10902.0
2016-07-15 10:25:00,64.93,64.99,64.91,64.99,3403.0,58.5579,58.612,58.5399,58.612,3403.0
2016-07-15 10:30:00,64.99,65.05,64.96,65.05,5397.0,58.612,58.6661,58.585,58.6661,5397.0
2016-07-15 10:35:00,65.06,65.13,65.05,65.13,7077.0,58.6752,58.7383,58.6661,58.7383,7077.0
2016-07-15 10:40:00,65.14,65.19,65.12,65.15,7099.0,58.7473,58.7924,58.7293,58.7563,7099.0
2016-07-15 10:45:00,65.15,65.19,65.13,65.16,3950.0,58.7563,58.7924,58.7383,58.7653,3950.0
2016-07-15 10:50:00,65.16,65.19,65.15,65.16,5300.0,58.7653,58.7924,58.7563,58.7653,5300.0
2016-07-15 10:55:00,65.16,65.17,64.97,64.97,15816.0,58.7653,58.7744,58.594,58.594,15816.0
2016-07-15 11:00:00,64.94,64.99,64.92,64.98,20804.0,58.5669,58.612,58.5489,58.603,20804.0
2016-07-15 11:05:00,64.98,64.98,64.76,64.8,13776.0,58.603,58.603,58.4046,58.4407,13776.0
2016-07-15 11:10:00,64.79,64.81,64.78,64.8,2893.0,58.4316,58.4497,58.4226,58.4407,2893.0
2016-07-15 11:15:00,64.8,64.81,64.52,64.53,14449.0,58.4407,58.4497,58.1881,58.1972,14449.0
2016-07-15 11:20:00,64.53,64.53,64.32,64.45,31215.0,58.1972,58.1972,58.0078,58.125,31215.0
2016-07-15 11:25:00,64.45,64.49,64.37,64.47,22559.0,58.125,58.1611,58.0529,58.1431,22559.0
2016-07-15 11:30:00,64.47,64.55,64.43,64.55,10303.0,58.1431,58.2152,58.107,58.2152,10303.0
2016-07-15 11:35:00,64.55,64.56,64.48,64.49,9301.0,58.2152,58.2242,58.1521,58.1611,9301.0
2016-07-15 11:40:00,64.49,64.51,64.45,64.45,21127.0,58.1611,58.1791,58.125,58.125,21127.0
2016-07-15 11:45:00,64.45,64.56,64.45,64.55,30035.0,58.125,58.2242,58.125,58.2152,30035.0
2016-07-15 11:50:00,64.56,64.56,64.49,64.53,7466.0,58.2242,58.2242,58.1611,58.1972,7466.0
2016-07-15 11:55:00,64.52,64.53,64.49,64.51,3230.0,58.1881,58.1972,58.1611,58.1791,3230.0
2016-07-15 12:00:00,64.51,64.51,64.45,64.48,4200.0,58.1791,58.1791,58.125,58.1521,4200.0
2016-07-15 12:05:00,64.48,64.49,64.45,64.48,2356.0,58.1521,58.1611,58.125,58.1521,2356.0
2016-07-15 12:10:00,64.49,64.57,64.48,64.57,3600.0,58.1611,58.2332,58.1521,58.2332,3600.0
2016-07-15 12:15:00,64.58,64.6,64.55,64.55,4292.0,58.2423,58.2603,58.2152,58.2152,4292.0
2016-07-15 12:20:00,64.56,64.6,64.55,64.6,2800.0,58.2242,58.2603,58.2152,58.2603,2800.0
2016-07-15 12:25:00,64.59,64.63,64.58,64.62,2950.0,58.2513,58.2873,58.2423,58.2783,2950.0
2016-07-15 12:30:00,64.64,64.65,64.57,64.59,4601.0,58.2964,58.3054,58.2332,58.2513,4601.0
2016-07-15 12:35:00,64.58,64.6,64.56,64.58,4011.0,58.2423,58.2603,58.2242,58.2423,4011.0
2016-07-15 12:40:00,64.59,64.64,64.57,64.64,4807.0,58.2513,58.2964,58.2332,58.2964,4807.0
2016-07-15 12:45:00,64.65,64.68,64.63,64.66,5421.0,58.3054,58.3324,58.2873,58.3144,5421.0
2016-07-15 12:50:00,64.65,64.66,64.61,64.65,3456.0,58.3054,58.3144,58.2693,58.3054,3456.0
2016-07-15 12:55:00,64.65,64.66,64.63,64.64,2742.0,58.3054,58.3144,58.2873,58.2964,2742.0
2016-07-15 13:00:00,64.64,64.66,64.62,64.63,5311.0,58.2964,58.3144,58.2783,58.2873,5311.0
2016-07-15 13:05:00,64.63,64.64,64.61,64.64,4000.0,58.2873,58.2964,58.2693,58.2964,4000.0
2016-07-15 13:10:00,64.65,64.69,64.65,64.69,1336.0,58.3054,58.3415,58.3054,58.3415,1336.0
2016-07-15 13:15:00,64.67,64.69,64.66,64.67,3247.0,58.3234,58.3415,58.3144,58.3234,3247.0
2016-07-15 13:20:00,64.67,64.68,64.62,64.66,3468.0,58.3234,58.3324,58.2783,58.3144,3468.0
2016-07-15 13:25:00,64.65,64.66,64.64,64.66,1900.0,58.3054,58.3144,58.2964,58.3144,1900.0
2016-07-15 13:30:00,64.67,64.69,64.57,64.6,5444.0,58.3234,58.3415,58.2332,58.2603,5444.0
2016-07-15 13:35:00,64.6,64.62,64.59,64.61,2200.0,58.2603,58.2783,58.2513,58.2693,2200.0
2016-07-15 13:40:00,64.62,64.71,64.62,64.71,4406.0,58.2783,58.3595,58.2783,58.3595,4406.0
2016-07-15 13:45:00,64.72,64.72,64.65,64.65,5656.0,58.3685,58.3685,58.3054,58.3054,5656.0
2016-07-15 13:50:00,64.65,64.72,64.64,64.72,5263.0,58.3054,58.3685,58.2964,58.3685,5263.0
2016-07-15 13:55:00,64.72,64.81,64.72,64.81,47621.0,58.3685,58.4497,58.3685,58.4497,47621.0
2016-07-15 14:00:00,64.81,64.83,64.8,64.82,4523.0,58.4497,58.4677,58.4407,58.4587,4523.0
2016-07-15 14:05:00,64.81,64.81,64.74,64.74,5353.0,58.4497,58.4497,58.3866,58.3866,5353.0
2016-07-15 14:10:00,64.74,64.81,64.74,64.79,5195.0,58.3866,58.4497,58.3866,58.4316,5195.0
2016-07-15 14:15:00,64.78,64.82,64.77,64.82,5950.0,58.4226,58.4587,58.4136,58.4587,5950.0
2016-07-15 14:20:00,64.83,64.83,64.79,64.83,5195.0,58.4677,58.4677,58.4316,58.4677,5195.0
2016-07-15 14:25:00,64.82,64.84,64.82,64.82,2676.0,58.4587,58.4767,58.4587,58.4587,2676.0
2016-07-15 14:30:00,64.82,64.84,64.81,64.84,5622.0,58.4587,58.4767,58.4497,58.4767,5622.0
2016-07-15 14:35:00,64.83,64.85,64.82,64.84,4695.0,58.4677,58.4858,58.4587,58.4767,4695.0
2016-07-15 14:40:00,64.83,64.84,64.8,64.84,3674.0,58.4677,58.4767,58.4407,58.4767,3674.0
2016-07-15 14:45:00,64.84,64.89,64.83,64.83,6759.0,58.4767,58.5218,58.4677,58.4677,6759.0
2016-07-15 14:50:00,64.83,64.83,64.8,64.83,5119.0,58.4677,58.4677,58.4407,58.4677,5119.0
2016-07-15 14:55:00,64.83,64.83,64.79,64.81,7007.0,58.4677,58.4677,58.4316,58.4497,7007.0
2016-07-15 15:00:00,64.8,64.85,64.8,64.83,4307.0,58.4407,58.4858,58.4407,58.4677,4307.0
2016-07-15 15:05:00,64.82,64.86,64.82,64.85,6528.0,58.4587,58.4948,58.4587,58.4858,6528.0
2016-07-15 15:10:00,64.85,64.87,64.84,64.87,3501.0,58.4858,58.5038,58.4767,58.5038,3501.0
2016-07-15 15:15:00,64.87,64.99,64.86,64.98,12590.0,58.5038,58.612,58.4948,58.603,12590.0
2016-07-15 15:20:00,64.97,64.98,64.93,64.94,10759.0,58.594,58.603,58.5579,58.5669,10759.0
2016-07-15 15:25:00,64.93,64.93,64.86,64.87,9189.0,58.5579,58.5579,58.4948,58.5038,9189.0
2016-07-15 15:30:00,64.86,64.86,64.83,64.84,11709.0,58.4948,58.4948,58.4677,58.4767,11709.0
2016-07-15 15:35:00,64.84,64.89,64.83,64.85,26730.0,58.4767,58.5218,58.4677,58.4858,26730.0
2016-07-15 15:40:00,64.85,64.93,64.85,64.92,23088.0,58.4858,58.5579,58.4858,58.5489,23088.0
2016-07-15 15:45:00,64.92,64.92,64.83,64.83,14894.0,58.5489,58.5489,58.4677,58.4677,14894.0
2016-07-15 15:50:00,64.84,64.84,64.82,64.82,20286.0,58.4767,58.4767,58.4587,58.4587,20286.0
2016-07-15 15:55:00,64.82,64.83,64.8,64.81,81498.0,58.4587,58.4677,58.4407,58.4497,81498.0
2016-07-18 09:30:00,65.12,65.32,65.12,65.27,17778.0,58.7293,58.9096,58.7293,58.8645,17778.0
2016-07-18 09:35:00,65.29,65.48,65.29,65.43,7660.0,58.8826,59.0539,58.8826,59.0088,7660.0
2016-07-18 09:40:00,65.42,65.43,65.29,65.29,2300.0,58.9998,59.0088,58.8826,58.8826,2300.0
2016-07-18 09:45:00,65.25,65.28,65.21,65.28,6100.0,58.8465,58.8736,58.8104,58.8736,6100.0
2016-07-18 09:50:00,65.32,65.37,65.27,65.29,3900.0,58.9096,58.9547,58.8645,58.8826,3900.0
2016-07-18 09:55:00,65.34,65.37,65.28,65.31,3723.0,58.9277,58.9547,58.8736,58.9006,3723.0
2016-07-18 10:00:00,65.31,65.37,65.29,65.37,3100.0,58.9006,58.9547,58.8826,58.9547,3100.0
2016-07-18 10:05:00,65.37,65.39,65.28,65.32,4900.0,58.9547,58.9728,58.8736,58.9096,4900.0
2016-07-18 10:10:00,65.35,65.36,65.28,65.33,2600.0,58.9367,58.9457,58.8736,58.9187,2600.0
2016-07-18 10:15:00,65.33,65.42,65.33,65.4,1917.0,58.9187,58.9998,58.9187,58.9818,1917.0
2016-07-18 10:20:00,65.38,65.4,65.32,65.35,1400.0,58.9637,58.9818,58.9096,58.9367,1400.0
2016-07-18 10:25:00,65.38,65.38,65.29,65.29,3371.0,58.9637,58.9637,58.8826,58.8826,3371.0
2016-07-18 10:30:00,65.32,65.39,65.29,65.32,4012.0,58.9096,58.9728,58.8826,58.9096,4012.0
2016-07-18 10:35:00,65.35,65.4,65.31,65.4,3100.0,58.9367,58.9818,58.9006,58.9818,3100.0
2016-07-18 10:40:00,65.37,65.4,65.28,65.28,1900.0,58.9547,58.9818,58.8736,58.8736,1900.0
2016-07-18 10:45:00,65.3,65.32,65.23,65.3,6889.0,58.8916,58.9096,58.8285,58.8916,6889.0
2016-07-18 10:50:00,65.27,65.32,65.27,65.31,2500.0,58.8645,58.9096,58.8645,58.9006,2500.0
2016-07-18 10:55:00,65.29,65.32,65.28,65.29,5200.0,58.8826,58.9096,58.8736,58.8826,5200.0
2016-07-18 11:00:00,65.29,65.29,65.18,65.18,6020.0,58.8826,58.8826,58.7834,58.7834,6020.0
2016-07-18 11:05:00,65.2,65.29,65.2,65.25,6144.0,58.8014,58.8826,58.8014,58.8465,6144.0
2016-07-18 11:10:00,65.25,65.3,65.25,65.27,6017.0,58.8465,58.8916,58.8465,58.8645,6017.0
2016-07-18 11:15:00,65.28,65.34,65.27,65.32,3125.0,58.8736,58.9277,58.8645,58.9096,3125.0
2016-07-18 11:20:00,65.33,65.35,65.3,65.31,5740.0,58.9187,58.9367,58.8916,58.9006,5740.0
2016-07-18 11:25:00,65.32,65.35,65.31,65.35,4312.0,58.9096,58.9367,58.9006,58.9367,4312.0
2016-07-18 11:30:00,65.35,65.38,65.33,65.33,10163.0,58.9367,58.9637,58.9187,58.9187,10163.0
2016-07-18 11:35:00,65.33,65.35,65.28,65.35,2544.0,58.9187,58.9367,58.8736,58.9367,2544.0
2016-07-18 11:40:00,65.34,65.4,65.33,65.4,3606.0,58.9277,58.9818,58.9187,58.9818,3606.0
2016-07-18 11:45:00,65.4,65.41,65.36,65.41,1100.0,58.9818,58.9908,58.9457,58.9908,1100.0
2016-07-18 11:50:00,65.38,65.42,65.37,65.37,1200.0,58.9637,58.9998,58.9547,58.9547,1200.0
2016-07-18 11:55:00,65.37,65.38,65.35,65.38,2300.0,58.9547,58.9637,58.9367,58.9637,2300.0
2016-07-18 12:00:00,65.38,65.39,65.31,65.37,17137.0,58.9637,58.9728,58.9006,58.9547,17137.0
2016-07-18 12:05:00,65.37,65.37,65.32,65.36,8993.0,58.9547,58.9547,58.9096,58.9457,8993.0
2016-07-18 12:10:00,65.34,65.41,65.34,65.4,3211.0,58.9277,58.9908,58.9277,58.9818,3211.0
2016-07-18 12:15:00,65.38,65.41,65.3,65.32,6427.0,58.9637,58.9908,58.8916,58.9096,6427.0
2016-07-18 12:20:00,65.34,65.34,65.31,65.32,1700.0,58.9277,58.9277,58.9006,58.9096,1700.0
2016-07-18 12:25:00,65.33,65.36,65.33,65.35,4600.0,58.9187,58.9457,58.9187,58.9367,4600.0
2016-07-18 12:30:00,65.34,65.38,65.32,65.35,4059.0,58.9277,58.9637,58.9096,58.9367,4059.0
2016-07-18 12:35:00,65.31,65.35,65.29,65.3,3243.0,58.9006,58.9367,58.8826,58.8916,3243.0
2016-07-18 12:40:00,65.29,65.34,65.26,65.31,11662.0,58.8826,58.9277,58.8555,58.9006,11662.0
2016-07-18 12:45:00,65.31,65.36,65.31,65.35,6400.0,58.9006,58.9457,58.9006,58.9367,6400.0
2016-07-18 12:50:00,65.34,65.35,65.33,65.34,3454.0,58.9277,58.9367,58.9187,58.9277,3454.0
2016-07-18 12:55:00,65.32,65.35,65.31,65.35,3700.0,58.9096,58.9367,58.9006,58.9367,3700.0
2016-07-18 13:00:00,65.34,65.35,65.29,65.31,10413.0,58.9277,58.9367,58.8826,58.9006,10413.0
2016-07-18 13:05:00,65.31,65.31,65.23,65.24,6596.0,58.9006,58.9006,58.8285,58.8375,6596.0
2016-07-18 13:10:00,65.24,65.28,65.23,65.27,5524.0,58.8375,58.8736,58.8285,58.8645,5524.0
2016-07-18 13:15:00,65.28,65.37,65.26,65.37,8006.0,58.8736,58.9547,58.8555,58.9547,8006.0
2016-07-18 13:20:00,65.34,65.39,65.34,65.39,900.0,58.9277,58.9728,58.9277,58.9728,900.0
2016-07-18 13:25:00,65.38,65.42,65.36,65.42,2601.0,58.9637,58.9998,58.9457,58.9998,2601.0
2016-07-18 13:30:00,65.39,65.4,65.37,65.4,1158.0,58.9728,58.9818,58.9547,58.9818,1158.0
2016-07-18 13:35:00,65.41,65.41,65.4,65.41,2726.0,58.9908,58.9908,58.9818,58.9908,2726.0
2016-07-18 13:40:00,65.42,65.45,65.42,65.44,3824.0,58.9998,59.0269,58.9998,59.0179,3824.0
2016-07-18 13:45:00,65.45,65.48,65.45,65.48,10542.0,59.0269,59.0539,59.0269,59.0539,10542.0
2016-07-18 13:50:00,65.48,65.59,65.47,65.56,8826.0,59.0539,59.1531,59.0449,59.1261,8826.0
2016-07-18 13:55:00,65.57,65.63,65.55,65.63,4924.0,59.1351,59.1892,59.1171,59.1892,4924.0
2016-07-18 14:00:00,65.63,65.64,65.56,65.56,5023.0,59.1892,59.1982,59.1261,59.1261,5023.0
2016-07-18 14:05:00,65.56,65.58,65.56,65.58,6641.0,59.1261,59.1441,59.1261,59.1441,6641.0
2016-07-18 14:10:00,65.6,65.6,65.56,65.56,4626.0,59.1622,59.1622,59.1261,59.1261,4626.0
2016-07-18 14:15:00,65.56,65.58,65.55,65.56,9197.0,59.1261,59.1441,59.1171,59.1261,9197.0
2016-07-18 14:20:00,65.55,65.6,65.55,65.59,3360.0,59.1171,59.1622,59.1171,59.1531,3360.0
2016-07-18 14:25:00,65.58,65.64,65.58,65.64,2653.0,59.1441,59.1982,59.1441,59.1982,2653.0
2016-07-18 14:30:00,65.62,65.66,65.62,65.66,6724.0,59.1802,59.2163,59.1802,59.2163,6724.0
2016-07-18 14:35:00,65.64,65.66,65.62,65.65,8016.0,59.1982,59.2163,59.1802,59.2072,8016.0
2016-07-18 14:40:00,65.65,65.69,65.65,65.68,4129.0,59.2072,59.2433,59.2072,59.2343,4129.0
2016-07-18 14:45:00,65.69,65.73,65.68,65.71,6459.0,59.2433,59.2794,59.2343,59.2614,6459.0
2016-07-18 14:50:00,65.71,65.74,65.66,65.66,8265.0,59.2614,59.2884,59.2163,59.2163,8265.0
2016-07-18 14:55:00,65.66,65.67,65.64,65.67,3932.0,59.2163,59.2253,59.1982,59.2253,3932.0
2016-07-18 15:00:00,65.65,65.67,65.62,65.65,11397.0,59.2072,59.2253,59.1802,59.2072,11397.0
2016-07-18 15:05:00,65.65,65.66,65.62,65.64,15972.0,59.2072,59.2163,59.1802,59.1982,15972.0
2016-07-18 15:10:00,65.65,65.78,65.65,65.78,17115.0,59.2072,59.3245,59.2072,59.3245,17115.0
2016-07-18 15:15:00,65.78,65.88,65.78,65.85,17164.0,59.3245,59.4147,59.3245,59.3876,17164.0
2016-07-18 15:20:00,65.85,65.85,65.8,65.84,7178.0,59.3876,59.3876,59.3425,59.3786,7178.0
2016-07-18 15:25:00,65.82,65.88,65.8,65.88,12087.0,59.3606,59.4147,59.3425,59.4147,12087.0
2016-07-18 15:30:00,65.88,65.9,65.86,65.88,28180.0,59.4147,59.4327,59.3966,59.4147,28180.0
2016-07-18 15:35:00,65.88,65.88,65.84,65.84,28104.0,59.4147,59.4147,59.3786,59.3786,28104.0
2016-07-18 15:40:00,65.84,65.88,65.83,65.87,25269.0,59.3786,59.4147,59.3696,59.4057,25269.0
2016-07-18 15:45:00,65.87,65.89,65.86,65.87,22689.0,59.4057,59.4237,59.3966,59.4057,22689.0
2016-07-18 15:50:00,65.87,65.88,65.87,65.88,42776.0,59.4057,59.4147,59.4057,59.4147,42776.0
2016-07-18 15:55:00,65.87,65.88,65.87,65.87,101893.0,59.4057,59.4147,59.4057,59.4057,101893.0
2016-07-19 09:30:00,65.77,65.89,65.77,65.87,10010.0,59.3155,59.4237,59.3155,59.4057,10010.0
2016-07-19 09:35:00,65.79,66.15,65.79,66.03,8840.0,59.3335,59.6582,59.3335,59.55,8840.0
2016-07-19 09:40:00,65.98,66.19,65.96,66.11,4100.0,59.5049,59.6943,59.4868,59.6221,4100.0
2016-07-19 09:45:00,66.09,66.1,65.89,65.98,6731.0,59.6041,59.6131,59.4237,59.5049,6731.0
2016-07-19 09:50:00,65.95,65.95,65.8,65.81,3600.0,59.4778,59.4778,59.3425,59.3515,3600.0
2016-07-19 09:55:00,65.8,65.83,65.73,65.77,3358.0,59.3425,59.3696,59.2794,59.3155,3358.0
2016-07-19 10:00:00,65.82,65.82,65.63,65.63,3834.0,59.3606,59.3606,59.1892,59.1892,3834.0
2016-07-19 10:05:00,65.63,65.8,65.62,65.8,4100.0,59.1892,59.3425,59.1802,59.3425,4100.0
2016-07-19 10:10:00,65.83,65.96,65.81,65.9,10654.0,59.3696,59.4868,59.3515,59.4327,10654.0
2016-07-19 10:15:00,65.93,65.93,65.85,65.85,2400.0,59.4598,59.4598,59.3876,59.3876,2400.0
2016-07-19 10:20:00,65.81,65.82,65.71,65.73,2000.0,59.3515,59.3606,59.2614,59.2794,2000.0
2016-07-19 10:25:00,65.74,65.74,65.64,65.64,2615.0,59.2884,59.2884,59.1982,59.1982,2615.0
2016-07-19 10:30:00,65.66,65.7,65.65,65.68,4197.0,59.2163,59.2523,59.2072,59.2343,4197.0
2016-07-19 10:35:00,65.65,65.72,65.62,65.72,1800.0,59.2072,59.2704,59.1802,59.2704,1800.0
2016-07-19 10:40:00,65.73,65.75,65.62,65.62,3600.0,59.2794,59.2974,59.1802,59.1802,3600.0
2016-07-19 10:45:00,65.65,65.7,65.62,65.67,3755.0,59.2072,59.2523,59.1802,59.2253,3755.0
2016-07-19 10:50:00,65.67,65.68,65.63,65.67,2900.0,59.2253,59.2343,59.1892,59.2253,2900.0
2016-07-19 10:55:00,65.68,65.7,65.67,65.69,5410.0,59.2343,59.2523,59.2253,59.2433,5410.0
2016-07-19 11:00:00,65.7,65.75,65.68,65.75,13913.0,59.2523,59.2974,59.2343,59.2974,13913.0
2016-07-19 11:05:00,65.73,65.84,65.73,65.83,4181.0,59.2794,59.3786,59.2794,59.3696,4181.0
2016-07-19 11:10:00,65.82,65.83,65.78,65.83,10000.0,59.3606,59.3696,59.3245,59.3696,10000.0
2016-07-19 11:15:00,65.83,65.89,65.82,65.86,4000.0,59.3696,59.4237,59.3606,59.3966,4000.0
2016-07-19 11:20:00,65.86,65.89,65.82,65.89,16101.0,59.3966,59.4237,59.3606,59.4237,16101.0
2016-07-19 11:25:00,65.85,65.87,65.82,65.85,5101.0,59.3876,59.4057,59.3606,59.3876,5101.0
2016-07-19 11:30:00,65.86,65.89,65.84,65.86,4316.0,59.3966,59.4237,59.3786,59.3966,4316.0
2016-07-19 11:35:00,65.85,65.85,65.8,65.84,6052.0,59.3876,59.3876,59.3425,59.3786,6052.0
2016-07-19 11:40:00,65.86,65.86,65.83,65.83,5534.0,59.3966,59.3966,59.3696,59.3696,5534.0
2016-07-19 11:45:00,65.83,65.83,65.75,65.79,3601.0,59.3696,59.3696,59.2974,59.3335,3601.0
2016-07-19 11:50:00,65.78,65.8,65.73,65.77,4098.0,59.3245,59.3425,59.2794,59.3155,4098.0
2016-07-19 11:55:00,65.77,65.78,65.75,65.75,3483.0,59.3155,59.3245,59.2974,59.2974,3483.0
2016-07-19 12:00:00,65.75,65.79,65.74,65.77,10706.0,59.2974,59.3335,59.2884,59.3155,10706.0
2016-07-19 12:05:00,65.78,65.78,65.76,65.77,1816.0,59.3245,59.3245,59.3065,59.3155,1816.0
2016-07-19 12:10:00,65.77,65.81,65.76,65.81,7889.0,59.3155,59.3515,59.3065,59.3515,7889.0
2016-07-19 12:15:00,65.8,65.83,65.8,65.83,1600.0,59.3425,59.3696,59.3425,59.3696,1600.0
2016-07-19 12:20:00,65.83,65.86,65.8,65.83,5897.0,59.3696,59.3966,59.3425,59.3696,5897.0
2016-07-19 12:25:00,65.83,65.86,65.82,65.84,6114.0,59.3696,59.3966,59.3606,59.3786,6114.0
2016-07-19 12:30:00,65.85,65.85,65.76,65.76,4333.0,59.3876,59.3876,59.3065,59.3065,4333.0
2016-07-19 12:35:00,65.76,65.83,65.7,65.81,16657.0,59.3065,59.3696,59.2523,59.3515,16657.0
2016-07-19 12:40:00,65.8,65.89,65.78,65.86,16993.0,59.3425,59.4237,59.3245,59.3966,16993.0
2016-07-19 12:45:00,65.87,65.94,65.81,65.82,29977.0,59.4057,59.4688,59.3515,59.3606,29977.0
2016-07-19 12:50:00,65.81,65.82,65.79,65.8,3418.0,59.3515,59.3606,59.3335,59.3425,3418.0
2016-07-19 12:55:00,65.79,65.79,65.69,65.69,1100.0,59.3335,59.3335,59.2433,59.2433,1100.0
2016-07-19 13:00:00,65.71,65.71,65.63,65.63,3643.0,59.2614,59.2614,59.1892,59.1892,3643.0
2016-07-19 13:05:00,65.65,65.83,65.6,65.71,25338.0,59.2072,59.3696,59.1622,59.2614,25338.0
2016-07-19 13:10:00,65.74,65.88,65.73,65.85,47336.0,59.2884,59.4147,59.2794,59.3876,47336.0
2016-07-19 13:15:00,65.84,65.86,65.79,65.86,19085.0,59.3786,59.3966,59.3335,59.3966,19085.0
2016-07-19 13:20:00,65.87,65.88,65.77,65.78,18460.0,59.4057,59.4147,59.3155,59.3245,18460.0
2016-07-19 13:25:00,65.78,65.83,65.72,65.74,10770.0,59.3245,59.3696,59.2704,59.2884,10770.0
2016-07-19 13:30:00,65.73,65.73,65.66,65.72,3177.0,59.2794,59.2794,59.2163,59.2704,3177.0
2016-07-19 13:35:00,65.72,65.73,65.66,65.66,6304.0,59.2704,59.2794,59.2163,59.2163,6304.0
2016-07-19 13:40:00,65.67,65.84,65.64,65.84,23081.0,59.2253,59.3786,59.1982,59.3786,23081.0
2016-07-19 13:45:00,65.85,65.89,65.77,65.84,40261.0,59.3876,59.4237,59.3155,59.3786,40261.0
2016-07-19 13:50:00,65.84,65.89,65.83,65.86,9112.0,59.3786,59.4237,59.3696,59.3966,9112.0
2016-07-19 13:55:00,65.85,65.95,65.85,65.94,16003.0,59.3876,59.4778,59.3876,59.4688,16003.0
2016-07-19 14:00:00,65.93,65.94,65.8,65.81,16198.0,59.4598,59.4688,59.3425,59.3515,16198.0
2016-07-19 14:05:00,65.79,65.83,65.77,65.78,15873.0,59.3335,59.3696,59.3155,59.3245,15873.0
2016-07-19 14:10:00,65.78,65.79,65.67,65.75,28756.0,59.3245,59.3335,59.2253,59.2974,28756.0
2016-07-19 14:15:00,65.77,65.81,65.72,65.73,11361.0,59.3155,59.3515,59.2704,59.2794,11361.0
2016-07-19 14:20:00,65.73,65.76,65.71,65.75,4601.0,59.2794,59.3065,59.2614,59.2974,4601.0
2016-07-19 14:25:00,65.75,65.78,65.73,65.75,4201.0,59.2974,59.3245,59.2794,59.2974,4201.0
2016-07-19 14:30:00,65.73,65.76,65.72,65.76,4995.0,59.2794,59.3065,59.2704,59.3065,4995.0
2016-07-19 14:35:00,65.75,65.76,65.72,65.72,6168.0,59.2974,59.3065,59.2704,59.2704,6168.0
2016-07-19 14:40:00,65.72,65.74,65.66,65.66,6005.0,59.2704,59.2884,59.2163,59.2163,6005.0
2016-07-19 14:45:00,65.65,65.69,65.64,65.64,7802.0,59.2072,59.2433,59.1982,59.1982,7802.0
2016-07-19 14:50:00,65.61,65.63,65.58,65.58,5060.0,59.1712,59.1892,59.1441,59.1441,5060.0
2016-07-19 14:55:00,65.58,65.61,65.51,65.51,6121.0,59.1441,59.1712,59.081,59.081,6121.0
2016-07-19 15:00:00,65.51,65.61,65.51,65.58,8247.0,59.081,59.1712,59.081,59.1441,8247.0
2016-07-19 15:05:00,65.59,65.75,65.59,65.7,35892.0,59.1531,59.2974,59.1531,59.2523,35892.0
2016-07-19 15:10:00,65.7,65.8,65.67,65.78,59505.0,59.2523,59.3425,59.2253,59.3245,59505.0
2016-07-19 15:15:00,65.78,65.84,65.72,65.82,43805.0,59.3245,59.3786,59.2704,59.3606,43805.0
2016-07-19 15:20:00,65.82,65.82,65.63,65.64,16639.0,59.3606,59.3606,59.1892,59.1982,16639.0
2016-07-19 15:25:00,65.63,65.65,65.58,65.59,6783.0,59.1892,59.2072,59.1441,59.1531,6783.0
2016-07-19 15:30:00,65.59,65.62,65.58,65.59,12211.0,59.1531,59.1802,59.1441,59.1531,12211.0
2016-07-19 15:35:00,65.59,65.6,65.54,65.54,11819.0,59.1531,59.1622,59.108,59.108,11819.0
2016-07-19 15:40:00,65.55,65.56,65.5,65.51,10713.0,59.1171,59.1261,59.072,59.081,10713.0
2016-07-19 15:45:00,65.5,65.52,65.46,65.49,26311.0,59.072,59.09,59.0359,59.063,26311.0
2016-07-19 15:50:00,65.49,65.51,65.44,65.44,18028.0,59.063,59.081,59.0179,59.0179,18028.0
2016-07-19 15:55:00,65.44,65.53,65.43,65.51,49756.0,59.0179,59.099,59.0088,59.081,49756.0
2016-07-20 09:30:00,65.98,66.47,65.98,66.32,19953.0,59.5049,59.9468,59.5049,59.8115,19953.0
2016-07-20 09:35:00,66.34,66.34,66.17,66.2,4865.0,59.8295,59.8295,59.6762,59.7033,4865.0
2016-07-20 09:40:00,66.22,66.31,66.19,66.21,4800.0,59.7213,59.8025,59.6943,59.7123,4800.0
2016-07-20 09:45:00,66.17,66.26,66.11,66.16,2700.0,59.6762,59.7574,59.6221,59.6672,2700.0
2016-07-20 09:50:00,66.18,66.19,66.11,66.14,4038.0,59.6852,59.6943,59.6221,59.6492,4038.0
2016-07-20 09:55:00,66.12,66.22,66.12,66.21,2950.0,59.6311,59.7213,59.6311,59.7123,2950.0
2016-07-20 10:00:00,66.19,66.24,66.16,66.24,1918.0,59.6943,59.7393,59.6672,59.7393,1918.0
2016-07-20 10:05:00,66.23,66.28,66.2,66.24,5982.0,59.7303,59.7754,59.7033,59.7393,5982.0
2016-07-20 10:10:00,66.26,66.27,66.2,66.2,2050.0,59.7574,59.7664,59.7033,59.7033,2050.0
2016-07-20 10:15:00,66.19,66.28,66.19,66.28,2579.0,59.6943,59.7754,59.6943,59.7754,2579.0
2016-07-20 10:20:00,66.28,66.29,66.22,66.22,2988.0,59.7754,59.7844,59.7213,59.7213,2988.0
2016-07-20 10:25:00,66.22,66.23,66.13,66.13,1200.0,59.7213,59.7303,59.6401,59.6401,1200.0
2016-07-20 10:30:00,66.09,66.16,66.09,66.13,3048.0,59.6041,59.6672,59.6041,59.6401,3048.0
2016-07-20 10:35:00,66.15,66.23,66.15,66.18,1600.0,59.6582,59.7303,59.6582,59.6852,1600.0
2016-07-20 10:40:00,66.16,66.2,66.15,66.17,4184.0,59.6672,59.7033,59.6582,59.6762,4184.0
2016-07-20 10:45:00,66.19,66.26,66.19,66.22,2500.0,59.6943,59.7574,59.6943,59.7213,2500.0
2016-07-20 10:50:00,66.23,66.23,66.13,66.16,3100.0,59.7303,59.7303,59.6401,59.6672,3100.0
2016-07-20 10:55:00,66.14,66.18,66.14,66.16,1225.0,59.6492,59.6852,59.6492,59.6672,1225.0
2016-07-20 11:00:00,66.16,66.19,66.12,66.12,5322.0,59.6672,59.6943,59.6311,59.6311,5322.0
2016-07-20 11:05:00,66.12,66.17,66.11,66.16,4306.0,59.6311,59.6762,59.6221,59.6672,4306.0
2016-07-20 11:10:00,66.17,66.18,66.14,66.17,800.0,59.6762,59.6852,59.6492,59.6762,800.0
2016-07-20 11:15:00,66.14,66.17,66.14,66.17,2350.0,59.6492,59.6762,59.6492,59.6762,2350.0
2016-07-20 11:20:00,66.16,66.16,66.1,66.16,3300.0,59.6672,59.6672,59.6131,59.6672,3300.0
2016-07-20 11:25:00,66.15,66.16,66.1,66.1,2003.0,59.6582,59.6672,59.6131,59.6131,2003.0
2016-07-20 11:30:00,66.13,66.15,66.11,66.11,2279.0,59.6401,59.6582,59.6221,59.6221,2279.0
2016-07-20 11:35:00,66.1,66.16,66.09,66.13,1700.0,59.6131,59.6672,59.6041,59.6401,1700.0
2016-07-20 11:40:00,66.14,66.15,66.12,66.12,900.0,59.6492,59.6582,59.6311,59.6311,900.0
2016-07-20 11:45:00,66.15,66.15,66.1,66.14,2500.0,59.6582,59.6582,59.6131,59.6492,2500.0
2016-07-20 11:50:00,66.11,66.14,66.11,66.11,500.0,59.6221,59.6492,59.6221,59.6221,500.0
2016-07-20 11:55:00,66.11,66.14,66.09,66.09,1800.0,59.6221,59.6492,59.6041,59.6041,1800.0
2016-07-20 12:00:00,66.09,66.15,66.08,66.15,4703.0,59.6041,59.6582,59.595,59.6582,4703.0
2016-07-20 12:05:00,66.15,66.16,66.13,66.13,3282.0,59.6582,59.6672,59.6401,59.6401,3282.0
2016-07-20 12:10:00,66.13,66.15,66.13,66.14,2000.0,59.6401,59.6582,59.6401,59.6492,2000.0
2016-07-20 12:15:00,66.15,66.15,66.13,66.13,2000.0,59.6582,59.6582,59.6401,59.6401,2000.0
2016-07-20 12:20:00,66.12,66.16,66.1,66.16,1994.0,59.6311,59.6672,59.6131,59.6672,1994.0
2016-07-20 12:25:00,66.16,66.16,66.08,66.08,1900.0,59.6672,59.6672,59.595,59.595,1900.0
2016-07-20 12:30:00,66.09,66.1,66.06,66.07,1180.0,59.6041,59.6131,59.577,59.586,1180.0
2016-07-20 12:35:00,66.06,66.06,66.0,66.0,1500.0,59.577,59.577,59.5229,59.5229,1500.0
2016-07-20 12:40:00,66.01,66.05,65.99,65.99,400.0,59.5319,59.568,59.5139,59.5139,400.0
2016-07-20 12:45:00,66.02,66.08,65.98,66.03,3700.0,59.5409,59.595,59.5049,59.55,3700.0
2016-07-20 12:50:00,66.03,66.07,66.03,66.06,600.0,59.55,59.586,59.55,59.577,600.0
2016-07-20 12:55:00,66.07,66.07,66.01,66.01,1300.0,59.586,59.586,59.5319,59.5319,1300.0
2016-07-20 13:00:00,66.04,66.04,66.01,66.01,1000.0,59.559,59.559,59.5319,59.5319,1000.0
2016-07-20 13:05:00,66.01,66.07,66.01,66.03,5817.0,59.5319,59.586,59.5319,59.55,5817.0
2016-07-20 13:10:00,66.02,66.07,66.01,66.07,1300.0,59.5409,59.586,59.5319,59.586,1300.0
2016-07-20 13:15:00,66.04,66.05,66.01,66.02,1600.0,59.559,59.568,59.5319,59.5409,1600.0
2016-07-20 13:20:00,66.05,66.09,66.05,66.09,1600.0,59.568,59.6041,59.568,59.6041,1600.0
2016-07-20 13:25:00,66.09,66.16,66.09,66.13,2065.0,59.6041,59.6672,59.6041,59.6401,2065.0
2016-07-20 13:30:00,66.16,66.22,66.16,66.2,1390.0,59.6672,59.7213,59.6672,59.7033,1390.0
2016-07-20 13:35:00,66.19,66.21,66.18,66.18,1600.0,59.6943,59.7123,59.6852,59.6852,1600.0
2016-07-20 13:40:00,66.18,66.19,66.14,66.16,3134.0,59.6852,59.6943,59.6492,59.6672,3134.0
2016-07-20 13:45:00,66.15,66.17,66.14,66.15,1600.0,59.6582,59.6762,59.6492,59.6582,1600.0
2016-07-20 13:50:00,66.14,66.16,66.13,66.15,3874.0,59.6492,59.6672,59.6401,59.6582,3874.0
2016-07-20 13:55:00,66.15,66.15,66.13,66.15,4057.0,59.6582,59.6582,59.6401,59.6582,4057.0
2016-07-20 14:00:00,66.15,66.16,66.13,66.13,5137.0,59.6582,59.6672,59.6401,59.6401,5137.0
2016-07-20 14:05:00,66.14,66.14,66.07,66.07,6302.0,59.6492,59.6492,59.586,59.586,6302.0
2016-07-20 14:10:00,66.07,66.08,66.04,66.04,4200.0,59.586,59.595,59.559,59.559,4200.0
2016-07-20 14:15:00,66.04,66.08,66.04,66.06,6033.0,59.559,59.595,59.559,59.577,6033.0
2016-07-20 14:20:00,66.06,66.08,66.01,66.01,6885.0,59.577,59.595,59.5319,59.5319,6885.0
2016-07-20 14:25:00,66.02,66.03,66.02,66.02,2342.0,59.5409,59.55,59.5409,59.5409,2342.0
2016-07-20 14:30:00,66.02,66.05,66.01,66.01,6842.0,59.5409,59.568,59.5319,59.5319,6842.0
2016-07-20 14:35:00,66.0,66.03,66.0,66.03,3774.0,59.5229,59.55,59.5229,59.55,3774.0
2016-07-20 14:40:00,66.03,66.04,66.0,66.02,4579.0,59.55,59.559,59.5229,59.5409,4579.0
2016-07-20 14:45:00,66.02,66.04,66.02,66.02,2588.0,59.5409,59.559,59.5409,59.5409,2588.0
2016-07-20 14:50:00,66.02,66.06,66.02,66.04,3485.0,59.5409,59.577,59.5409,59.559,3485.0
2016-07-20 14:55:00,66.05,66.08,66.02,66.02,4429.0,59.568,59.595,59.5409,59.5409,4429.0
2016-07-20 15:00:00,66.01,66.03,66.01,66.02,2913.0,59.5319,59.55,59.5319,59.5409,2913.0
2016-07-20 15:05:00,66.01,66.01,65.99,66.01,4162.0,59.5319,59.5319,59.5139,59.5319,4162.0
2016-07-20 15:10:00,66.01,66.01,65.97,66.0,6782.0,59.5319,59.5319,59.4958,59.5229,6782.0
2016-07-20 15:15:00,66.0,66.0,65.97,65.98,4955.0,59.5229,59.5229,59.4958,59.5049,4955.0
2016-07-20 15:20:00,65.98,65.98,65.93,65.93,4022.0,59.5049,59.5049,59.4598,59.4598,4022.0
2016-07-20 15:25:00,65.94,65.96,65.93,65.95,2219.0,59.4688,59.4868,59.4598,59.4778,2219.0
2016-07-20 15:30:00,65.95,65.95,65.94,65.95,4241.0,59.4778,59.4778,59.4688,59.4778,4241.0
2016-07-20 15:35:00,65.96,66.0,65.96,66.0,4114.0,59.4868,59.5229,59.4868,59.5229,4114.0
2016-07-20 15:40:00,66.0,66.02,65.96,65.99,11146.0,59.5229,59.5409,59.4868,59.5139,11146.0
2016-07-20 15:45:00,65.99,66.05,65.99,66.03,10471.0,59.5139,59.568,59.5139,59.55,10471.0
2016-07-20 15:50:00,66.03,66.14,66.02,66.13,41726.0,59.55,59.6492,59.5409,59.6401,41726.0
2016-07-20 15:55:00,66.13,66.14,66.11,66.14,71911.0,59.6401,59.6492,59.6221,59.6492,71911.0
2016-07-21 09:30:00,65.91,66.24,65.91,66.24,5356.0,59.4417,59.7393,59.4417,59.7393,5356.0
2016-07-21 09:35:00,66.24,66.3,66.22,66.28,1418.0,59.7393,59.7935,59.7213,59.7754,1418.0
2016-07-21 09:40:00,66.22,66.3,66.17,66.3,2687.0,59.7213,59.7935,59.6762,59.7935,2687.0
2016-07-21 09:45:00,66.35,66.37,66.23,66.27,3950.0,59.8386,59.8566,59.7303,59.7664,3950.0
2016-07-21 09:50:00,66.25,66.25,66.19,66.25,3300.0,59.7484,59.7484,59.6943,59.7484,3300.0
2016-07-21 09:55:00,66.21,66.26,66.18,66.26,2100.0,59.7123,59.7574,59.6852,59.7574,2100.0
2016-07-21 10:00:00,66.24,66.26,66.2,66.25,4682.0,59.7393,59.7574,59.7033,59.7484,4682.0
2016-07-21 10:05:00,66.25,66.25,66.14,66.24,5020.0,59.7484,59.7484,59.6492,59.7393,5020.0
2016-07-21 10:10:00,66.21,66.3,66.17,66.21,6046.0,59.7123,59.7935,59.6762,59.7123,6046.0
2016-07-21 10:15:00,66.19,66.24,66.19,66.19,2823.0,59.6943,59.7393,59.6943,59.6943,2823.0
2016-07-21 10:20:00,66.19,66.19,66.07,66.07,2468.0,59.6943,59.6943,59.586,59.586,2468.0
2016-07-21 10:25:00,66.06,66.06,66.01,66.03,800.0,59.577,59.577,59.5319,59.55,800.0
2016-07-21 10:30:00,66.01,66.03,65.98,66.02,1700.0,59.5319,59.55,59.5049,59.5409,1700.0
2016-07-21 10:35:00,66.01,66.13,66.01,66.13,1872.0,59.5319,59.6401,59.5319,59.6401,1872.0
2016-07-21 10:40:00,66.17,66.18,66.13,66.14,700.0,59.6762,59.6852,59.6401,59.6492,700.0
2016-07-21 10:45:00,66.12,66.15,66.1,66.15,1500.0,59.6311,59.6582,59.6131,59.6582,1500.0
2016-07-21 10:50:00,66.17,66.19,66.11,66.11,2170.0,59.6762,59.6943,59.6221,59.6221,2170.0
2016-07-21 10:55:00,66.1,66.14,66.06,66.14,1400.0,59.6131,59.6492,59.577,59.6492,1400.0
2016-07-21 11:00:00,66.11,66.13,66.08,66.11,1619.0,59.6221,59.6401,59.595,59.6221,1619.0
2016-07-21 11:05:00,66.09,66.09,66.04,66.06,2500.0,59.6041,59.6041,59.559,59.577,2500.0
2016-07-21 11:10:00,66.03,66.1,66.03,66.07,1757.0,59.55,59.6131,59.55,59.586,1757.0
2016-07-21 11:15:00,66.1,66.11,66.08,66.08,700.0,59.6131,59.6221,59.595,59.595,700.0
2016-07-21 11:20:00,66.1,66.12,66.06,66.06,6616.0,59.6131,59.6311,59.577,59.577,6616.0
2016-07-21 11:25:00,66.05,66.14,66.05,66.14,3390.0,59.568,59.6492,59.568,59.6492,3390.0
2016-07-21 11:30:00,66.14,66.15,66.07,66.08,1800.0,59.6492,59.6582,59.586,59.595,1800.0
2016-07-21 11:35:00,66.07,66.1,66.06,66.08,1925.0,59.586,59.6131,59.577,59.595,1925.0
2016-07-21 11:40:00,66.07,66.07,66.03,66.05,1300.0,59.586,59.586,59.55,59.568,1300.0
2016-07-21 11:45:00,66.05,66.05,66.0,66.02,2203.0,59.568,59.568,59.5229,59.5409,2203.0
2016-07-21 11:50:00,66.03,66.03,66.0,66.0,1600.0,59.55,59.55,59.5229,59.5229,1600.0
2016-07-21 11:55:00,66.01,66.06,66.0,66.04,1800.0,59.5319,59.577,59.5229,59.559,1800.0
2016-07-21 12:00:00,66.03,66.03,66.0,66.01,3179.0,59.55,59.55,59.5229,59.5319,3179.0
2016-07-21 12:05:00,66.01,66.02,66.0,66.02,900.0,59.5319,59.5409,59.5229,59.5409,900.0
2016-07-21 12:10:00,66.03,66.03,66.0,66.0,1902.0,59.55,59.55,59.5229,59.5229,1902.0
2016-07-21 12:15:00,66.02,66.02,66.0,66.01,1309.0,59.5409,59.5409,59.5229,59.5319,1309.0
2016-07-21 12:20:00,66.0,66.0,65.96,65.97,2925.0,59.5229,59.5229,59.4868,59.4958,2925.0
2016-07-21 12:25:00,65.96,65.96,65.94,65.95,1038.0,59.4868,59.4868,59.4688,59.4778,1038.0
2016-07-21 12:30:00,65.95,65.97,65.92,65.92,2844.0,59.4778,59.4958,59.4508,59.4508,2844.0
2016-07-21 12:35:00,65.92,65.92,65.91,65.91,1738.0,59.4508,59.4508,59.4417,59.4417,1738.0
2016-07-21 12:40:00,65.89,65.9,65.87,65.88,700.0,59.4237,59.4327,59.4057,59.4147,700.0
2016-07-21 12:45:00,65.86,65.88,65.86,65.88,1824.0,59.3966,59.4147,59.3966,59.4147,1824.0
2016-07-21 12:50:00,65.87,65.89,65.85,65.86,2900.0,59.4057,59.4237,59.3876,59.3966,2900.0
2016-07-21 12:55:00,65.85,65.88,65.83,65.86,1338.0,59.3876,59.4147,59.3696,59.3966,1338.0
2016-07-21 13:00:00,65.87,65.88,65.86,65.86,1573.0,59.4057,59.4147,59.3966,59.3966,1573.0
2016-07-21 13:05:00,65.88,65.88,65.82,65.88,28932.0,59.4147,59.4147,59.3606,59.4147,28932.0
2016-07-21 13:10:00,65.89,65.95,65.87,65.93,3400.0,59.4237,59.4778,59.4057,59.4598,3400.0
2016-07-21 13:15:00,65.93,65.93,65.9,65.91,1659.0,59.4598,59.4598,59.4327,59.4417,1659.0
2016-07-21 13:20:00,65.91,65.91,65.88,65.88,2324.0,59.4417,59.4417,59.4147,59.4147,2324.0
2016-07-21 13:25:00,65.88,65.89,65.85,65.89,15200.0,59.4147,59.4237,59.3876,59.4237,15200.0
2016-07-21 13:30:00,65.87,65.88,65.87,65.87,2100.0,59.4057,59.4147,59.4057,59.4057,2100.0
2016-07-21 13:35:00,65.88,65.9,65.88,65.89,3200.0,59.4147,59.4327,59.4147,59.4237,3200.0
2016-07-21 13:40:00,65.88,65.89,65.81,65.81,4363.0,59.4147,59.4237,59.3515,59.3515,4363.0
2016-07-21 13:45:00,65.8,65.81,65.78,65.78,854.0,59.3425,59.3515,59.3245,59.3245,854.0
2016-07-21 13:50:00,65.76,65.77,65.74,65.76,1500.0,59.3065,59.3155,59.2884,59.3065,1500.0
2016-07-21 13:55:00,65.73,65.74,65.72,65.73,1300.0,59.2794,59.2884,59.2704,59.2794,1300.0
2016-07-21 14:00:00,65.73,65.74,65.71,65.73,3353.0,59.2794,59.2884,59.2614,59.2794,3353.0
2016-07-21 14:05:00,65.74,65.74,65.71,65.72,1171.0,59.2884,59.2884,59.2614,59.2704,1171.0
2016-07-21 14:10:00,65.71,65.71,65.67,65.69,3089.0,59.2614,59.2614,59.2253,59.2433,3089.0
2016-07-21 14:15:00,65.68,65.69,65.66,65.66,2700.0,59.2343,59.2433,59.2163,59.2163,2700.0
2016-07-21 14:20:00,65.67,65.7,65.66,65.7,3737.0,59.2253,59.2523,59.2163,59.2523,3737.0
2016-07-21 14:25:00,65.71,65.76,65.71,65.72,3100.0,59.2614,59.3065,59.2614,59.2704,3100.0
2016-07-21 14:30:00,65.72,65.75,65.71,65.73,1310.0,59.2704,59.2974,59.2614,59.2794,1310.0
2016-07-21 14:35:00,65.73,65.75,65.71,65.75,1200.0,59.2794,59.2974,59.2614,59.2974,1200.0
2016-07-21 14:40:00,65.75,65.76,65.72,65.74,2400.0,59.2974,59.3065,59.2704,59.2884,2400.0
2016-07-21 14:45:00,65.74,65.74,65.71,65.73,1800.0,59.2884,59.2884,59.2614,59.2794,1800.0
2016-07-21 14:50:00,65.74,65.74,65.72,65.72,1200.0,59.2884,59.2884,59.2704,59.2704,1200.0
2016-07-21 14:55:00,65.72,65.74,65.72,65.73,3437.0,59.2704,59.2884,59.2704,59.2794,3437.0
2016-07-21 15:00:00,65.72,65.73,65.69,65.69,2012.0,59.2704,59.2794,59.2433,59.2433,2012.0
2016-07-21 15:05:00,65.69,65.7,65.66,65.66,2423.0,59.2433,59.2523,59.2163,59.2163,2423.0
2016-07-21 15:10:00,65.66,65.67,65.64,65.67,2394.0,59.2163,59.2253,59.1982,59.2253,2394.0
2016-07-21 15:15:00,65.68,65.7,65.63,65.68,5939.0,59.2343,59.2523,59.1892,59.2343,5939.0
2016-07-21 15:20:00,65.68,65.72,65.68,65.72,1600.0,59.2343,59.2704,59.2343,59.2704,1600.0
2016-07-21 15:25:00,65.73,65.76,65.73,65.73,4192.0,59.2794,59.3065,59.2794,59.2794,4192.0
2016-07-21 15:30:00,65.75,65.77,65.74,65.77,5607.0,59.2974,59.3155,59.2884,59.3155,5607.0
2016-07-21 15:35:00,65.77,65.77,65.73,65.75,6837.0,59.3155,59.3155,59.2794,59.2974,6837.0
2016-07-21 15:40:00,65.74,65.79,65.74,65.79,8015.0,59.2884,59.3335,59.2884,59.3335,8015.0
2016-07-21 15:45:00,65.77,65.85,65.77,65.85,26689.0,59.3155,59.3876,59.3155,59.3876,26689.0
2016-07-21 15:50:00,65.85,65.86,65.82,65.84,9715.0,59.3876,59.3966,59.3606,59.3786,9715.0
2016-07-21 15:55:00,65.84,65.91,65.84,65.88,26223.0,59.3786,59.4417,59.3786,59.4147,26223.0
2016-07-22 09:30:00,65.86,65.95,65.76,65.79,6158.0,59.3966,59.4778,59.3065,59.3335,6158.0
2016-07-22 09:35:00,65.8,65.83,65.74,65.82,1000.0,59.3425,59.3696,59.2884,59.3606,1000.0
2016-07-22 09:40:00,65.76,65.84,65.72,65.83,4167.0,59.3065,59.3786,59.2704,59.3696,4167.0
2016-07-22 09:45:00,65.82,65.88,65.77,65.78,2674.0,59.3606,59.4147,59.3155,59.3245,2674.0
2016-07-22 09:50:00,65.79,65.82,65.78,65.78,1300.0,59.3335,59.3606,59.3245,59.3245,1300.0
2016-07-22 09:55:00,65.8,65.82,65.75,65.78,2400.0,59.3425,59.3606,59.2974,59.3245,2400.0
2016-07-22 10:00:00,65.74,65.81,65.73,65.79,1536.0,59.2884,59.3515,59.2794,59.3335,1536.0
2016-07-22 10:05:00,65.76,65.76,65.69,65.74,2800.0,59.3065,59.3065,59.2433,59.2884,2800.0
2016-07-22 10:10:00,65.72,65.72,65.64,65.66,2000.0,59.2704,59.2704,59.1982,59.2163,2000.0
2016-07-22 10:15:00,65.64,65.64,65.59,65.6,2700.0,59.1982,59.1982,59.1531,59.1622,2700.0
2016-07-22 10:20:00,65.6,65.66,65.6,65.65,2400.0,59.1622,59.2163,59.1622,59.2072,2400.0
2016-07-22 10:25:00,65.67,65.68,65.63,65.64,2100.0,59.2253,59.2343,59.1892,59.1982,2100.0
2016-07-22 10:30:00,65.67,65.7,65.64,65.65,10995.0,59.2253,59.2523,59.1982,59.2072,10995.0
2016-07-22 10:35:00,65.64,65.7,65.63,65.7,8752.0,59.1982,59.2523,59.1892,59.2523,8752.0
2016-07-22 10:40:00,65.72,65.83,65.71,65.82,3700.0,59.2704,59.3696,59.2614,59.3606,3700.0
2016-07-22 10:45:00,65.85,65.92,65.83,65.83,68400.0,59.3876,59.4508,59.3696,59.3696,68400.0
2016-07-22 10:50:00,65.82,65.83,65.72,65.75,12359.0,59.3606,59.3696,59.2704,59.2974,12359.0
2016-07-22 10:55:00,65.76,65.76,65.68,65.7,5381.0,59.3065,59.3065,59.2343,59.2523,5381.0
2016-07-22 11:00:00,65.72,65.72,65.63,65.66,3506.0,59.2704,59.2704,59.1892,59.2163,3506.0
2016-07-22 11:05:00,65.66,65.7,65.64,65.66,3483.0,59.2163,59.2523,59.1982,59.2163,3483.0
2016-07-22 11:10:00,65.66,65.69,65.63,65.63,2100.0,59.2163,59.2433,59.1892,59.1892,2100.0
2016-07-22 11:15:00,65.63,65.63,65.56,65.61,2400.0,59.1892,59.1892,59.1261,59.1712,2400.0
2016-07-22 11:20:00,65.58,65.61,65.57,65.57,9246.0,59.1441,59.1712,59.1351,59.1351,9246.0
2016-07-22 11:25:00,65.58,65.6,65.57,65.58,1700.0,59.1441,59.1622,59.1351,59.1441,1700.0
2016-07-22 11:30:00,65.57,65.61,65.57,65.6,4700.0,59.1351,59.1712,59.1351,59.1622,4700.0
2016-07-22 11:35:00,65.6,65.6,65.56,65.59,4950.0,59.1622,59.1622,59.1261,59.1531,4950.0
2016-07-22 11:40:00,65.6,65.65,65.59,65.65,1600.0,59.1622,59.2072,59.1531,59.2072,1600.0
2016-07-22 11:45:00,65.68,65.72,65.68,65.71,2384.0,59.2343,59.2704,59.2343,59.2614,2384.0
2016-07-22 11:50:00,65.71,65.73,65.68,65.73,5817.0,59.2614,59.2794,59.2343,59.2794,5817.0
2016-07-22 11:55:00,65.73,65.77,65.69,65.7,16451.0,59.2794,59.3155,59.2433,59.2523,16451.0
2016-07-22 12:00:00,65.72,65.74,65.7,65.71,11752.0,59.2704,59.2884,59.2523,59.2614,11752.0
2016-07-22 12:05:00,65.71,65.74,65.7,65.72,11527.0,59.2614,59.2884,59.2523,59.2704,11527.0
2016-07-22 12:10:00,65.72,65.74,65.7,65.7,12759.0,59.2704,59.2884,59.2523,59.2523,12759.0
2016-07-22 12:15:00,65.7,65.7,65.67,65.68,2700.0,59.2523,59.2523,59.2253,59.2343,2700.0
2016-07-22 12:20:00,65.68,65.7,65.65,65.66,5325.0,59.2343,59.2523,59.2072,59.2163,5325.0
2016-07-22 12:25:00,65.67,65.69,65.67,65.67,2902.0,59.2253,59.2433,59.2253,59.2253,2902.0
2016-07-22 12:30:00,65.67,65.71,65.66,65.7,3722.0,59.2253,59.2614,59.2163,59.2523,3722.0
2016-07-22 12:35:00,65.71,65.73,65.65,65.66,9312.0,59.2614,59.2794,59.2072,59.2163,9312.0
2016-07-22 12:40:00,65.66,65.67,65.64,65.67,4460.0,59.2163,59.2253,59.1982,59.2253,4460.0
2016-07-22 12:45:00,65.67,65.68,65.58,65.58,13157.0,59.2253,59.2343,59.1441,59.1441,13157.0
2016-07-22 12:50:00,65.59,65.79,65.58,65.79,13556.0,59.1531,59.3335,59.1441,59.3335,13556.0
2016-07-22 12:55:00,65.79,65.84,65.79,65.84,1565.0,59.3335,59.3786,59.3335,59.3786,1565.0
2016-07-22 13:00:00,65.85,65.87,65.73,65.73,17074.0,59.3876,59.4057,59.2794,59.2794,17074.0
2016-07-22 13:05:00,65.72,65.75,65.71,65.72,8928.0,59.2704,59.2974,59.2614,59.2704,8928.0
2016-07-22 13:10:00,65.72,65.72,65.69,65.7,7577.0,59.2704,59.2704,59.2433,59.2523,7577.0
2016-07-22 13:15:00,65.71,65.73,65.7,65.71,17429.0,59.2614,59.2794,59.2523,59.2614,17429.0
2016-07-22 13:20:00,65.71,65.8,65.68,65.8,24281.0,59.2614,59.3425,59.2343,59.3425,24281.0
2016-07-22 13:25:00,65.82,65.85,65.77,65.83,6107.0,59.3606,59.3876,59.3155,59.3696,6107.0
2016-07-22 13:30:00,65.82,65.86,65.8,65.85,3408.0,59.3606,59.3966,59.3425,59.3876,3408.0
2016-07-22 13:35:00,65.85,65.86,65.77,65.77,5168.0,59.3876,59.3966,59.3155,59.3155,5168.0
2016-07-22 13:40:00,65.77,65.81,65.72,65.75,9128.0,59.3155,59.3515,59.2704,59.2974,9128.0
2016-07-22 13:45:00,65.74,65.77,65.71,65.75,3869.0,59.2884,59.3155,59.2614,59.2974,3869.0
2016-07-22 13:50:00,65.76,65.76,65.71,65.73,10901.0,59.3065,59.3065,59.2614,59.2794,10901.0
2016-07-22 13:55:00,65.71,65.77,65.71,65.71,9515.0,59.2614,59.3155,59.2614,59.2614,9515.0
2016-07-22 14:00:00,65.74,65.77,65.7,65.75,12310.0,59.2884,59.3155,59.2523,59.2974,12310.0
2016-07-22 14:05:00,65.75,65.77,65.71,65.76,11425.0,59.2974,59.3155,59.2614,59.3065,11425.0
2016-07-22 14:10:00,65.77,65.78,65.71,65.75,16305.0,59.3155,59.3245,59.2614,59.2974,16305.0
2016-07-22 14:15:00,65.77,65.87,65.76,65.87,6501.0,59.3155,59.4057,59.3065,59.4057,6501.0
2016-07-22 14:20:00,65.88,65.88,65.76,65.81,50255.0,59.4147,59.4147,59.3065,59.3515,50255.0
2016-07-22 14:25:00,65.82,65.83,65.78,65.83,4988.0,59.3606,59.3696,59.3245,59.3696,4988.0
2016-07-22 14:30:00,65.84,65.98,65.84,65.98,5805.0,59.3786,59.5049,59.3786,59.5049,5805.0
2016-07-22 14:35:00,65.98,66.0,65.96,65.99,4627.0,59.5049,59.5229,59.4868,59.5139,4627.0
2016-07-22 14:40:00,65.99,66.03,65.98,66.02,4762.0,59.5139,59.55,59.5049,59.5409,4762.0
2016-07-22 14:45:00,66.02,66.02,65.97,65.97,4161.0,59.5409,59.5409,59.4958,59.4958,4161.0
2016-07-22 14:50:00,65.99,66.01,65.99,65.99,4314.0,59.5139,59.5319,59.5139,59.5139,4314.0
2016-07-22 14:55:00,65.99,66.01,65.96,66.0,4030.0,59.5139,59.5319,59.4868,59.5229,4030.0
2016-07-22 15:00:00,65.99,66.03,65.97,65.97,6264.0,59.5139,59.55,59.4958,59.4958,6264.0
2016-07-22 15:05:00,65.98,65.98,65.88,65.88,10980.0,59.5049,59.5049,59.4147,59.4147,10980.0
2016-07-22 15:10:00,65.89,66.07,65.87,66.06,14698.0,59.4237,59.586,59.4057,59.577,14698.0
2016-07-22 15:15:00,66.06,66.07,66.04,66.06,5491.0,59.577,59.586,59.559,59.577,5491.0
2016-07-22 15:20:00,66.06,66.07,66.04,66.05,5322.0,59.577,59.586,59.559,59.568,5322.0
2016-07-22 15:25:00,66.05,66.06,66.0,66.0,6479.0,59.568,59.577,59.5229,59.5229,6479.0
2016-07-22 15:30:00,65.99,66.08,65.97,66.08,7392.0,59.5139,59.595,59.4958,59.595,7392.0
2016-07-22 15:35:00,66.08,66.1,66.04,66.08,11794.0,59.595,59.6131,59.559,59.595,11794.0
2016-07-22 15:40:00,66.08,66.11,66.02,66.03,13544.0,59.595,59.6221,59.5409,59.55,13544.0
2016-07-22 15:45:00,66.03,66.09,65.93,65.95,31763.0,59.55,59.6041,59.4598,59.4778,31763.0
2016-07-22 15:50:00,65.95,66.0,65.89,65.92,40996.0,59.4778,59.5229,59.4237,59.4508,40996.0
2016-07-22 15:55:00,65.93,65.94,65.84,65.94,91545.0,59.4598,59.4688,59.3786,59.4688,91545.0
2016-07-25 09:30:00,65.77,65.89,65.56,65.87,9297.0,59.3155,59.4237,59.1261,59.4057,9297.0
2016-07-25 09:35:00,65.76,65.93,65.76,65.9,1200.0,59.3065,59.4598,59.3065,59.4327,1200.0
2016-07-25 09:40:00,65.88,65.92,65.85,65.85,7547.0,59.4147,59.4508,59.3876,59.3876,7547.0
2016-07-25 09:45:00,65.88,65.89,65.71,65.72,9387.0,59.4147,59.4237,59.2614,59.2704,9387.0
2016-07-25 09:50:00,65.72,65.74,65.68,65.72,3600.0,59.2704,59.2884,59.2343,59.2704,3600.0
2016-07-25 09:55:00,65.69,65.73,65.59,65.59,7933.0,59.2433,59.2794,59.1531,59.1531,7933.0
2016-07-25 10:00:00,65.58,65.62,65.58,65.6,4120.0,59.1441,59.1802,59.1441,59.1622,4120.0
2016-07-25 10:05:00,65.59,65.61,65.53,65.54,3500.0,59.1531,59.1712,59.099,59.108,3500.0
2016-07-25 10:10:00,65.52,65.52,65.32,65.32,3650.0,59.09,59.09,58.9096,58.9096,3650.0
2016-07-25 10:15:00,65.33,65.4,65.31,65.33,3100.0,58.9187,58.9818,58.9006,58.9187,3100.0
2016-07-25 10:20:00,65.31,65.32,65.24,65.32,4694.0,58.9006,58.9096,58.8375,58.9096,4694.0
2016-07-25 10:25:00,65.31,65.31,65.29,65.29,1800.0,58.9006,58.9006,58.8826,58.8826,1800.0
2016-07-25 10:30:00,65.28,65.35,65.24,65.33,2802.0,58.8736,58.9367,58.8375,58.9187,2802.0
2016-07-25 10:35:00,65.3,65.42,65.29,65.38,4700.0,58.8916,58.9998,58.8826,58.9637,4700.0
2016-07-25 10:40:00,65.38,65.41,65.37,65.4,1282.0,58.9637,58.9908,58.9547,58.9818,1282.0
2016-07-25 10:45:00,65.43,65.52,65.42,65.48,1900.0,59.0088,59.09,58.9998,59.0539,1900.0
2016-07-25 10:50:00,65.47,65.54,65.45,65.54,2538.0,59.0449,59.108,59.0269,59.108,2538.0
2016-07-25 10:55:00,65.54,65.55,65.49,65.49,2025.0,59.108,59.1171,59.063,59.063,2025.0
2016-07-25 11:00:00,65.5,65.52,65.46,65.5,2500.0,59.072,59.09,59.0359,59.072,2500.0
2016-07-25 11:05:00,65.53,65.53,65.47,65.47,1300.0,59.099,59.099,59.0449,59.0449,1300.0
2016-07-25 11:10:00,65.5,65.52,65.46,65.52,16800.0,59.072,59.09,59.0359,59.09,16800.0
2016-07-25 11:15:00,65.54,65.55,65.49,65.51,4600.0,59.108,59.1171,59.063,59.081,4600.0
2016-07-25 11:20:00,65.49,65.49,65.44,65.45,8916.0,59.063,59.063,59.0179,59.0269,8916.0
2016-07-25 11:25:00,65.45,65.45,65.39,65.43,3300.0,59.0269,59.0269,58.9728,59.0088,3300.0
2016-07-25 11:30:00,65.39,65.39,65.35,65.39,2500.0,58.9728,58.9728,58.9367,58.9728,2500.0
2016-07-25 11:35:00,65.38,65.38,65.33,65.34,2800.0,58.9637,58.9637,58.9187,58.9277,2800.0
2016-07-25 11:40:00,65.32,65.32,65.26,65.28,6495.0,58.9096,58.9096,58.8555,58.8736,6495.0
2016-07-25 11:45:00,65.28,65.37,65.28,65.31,4540.0,58.8736,58.9547,58.8736,58.9006,4540.0
2016-07-25 11:50:00,65.29,65.3,65.26,65.28,14638.0,58.8826,58.8916,58.8555,58.8736,14638.0
2016-07-25 11:55:00,65.31,65.37,65.3,65.36,4624.0,58.9006,58.9547,58.8916,58.9457,4624.0
2016-07-25 12:00:00,65.37,65.41,65.37,65.38,2824.0,58.9547,58.9908,58.9547,58.9637,2824.0
2016-07-25 12:05:00,65.38,65.38,65.35,65.37,7100.0,58.9637,58.9637,58.9367,58.9547,7100.0
2016-07-25 12:10:00,65.37,65.37,65.31,65.31,4701.0,58.9547,58.9547,58.9006,58.9006,4701.0
2016-07-25 12:15:00,65.3,65.32,65.3,65.32,2800.0,58.8916,58.9096,58.8916,58.9096,2800.0
2016-07-25 12:20:00,65.32,65.36,65.3,65.3,4137.0,58.9096,58.9457,58.8916,58.8916,4137.0
2016-07-25 12:25:00,65.31,65.33,65.31,65.33,1199.0,58.9006,58.9187,58.9006,58.9187,1199.0
2016-07-25 12:30:00,65.34,65.34,65.31,65.33,2801.0,58.9277,58.9277,58.9006,58.9187,2801.0
2016-07-25 12:35:00,65.33,65.34,65.3,65.32,2466.0,58.9187,58.9277,58.8916,58.9096,2466.0
2016-07-25 12:40:00,65.33,65.39,65.31,65.34,7307.0,58.9187,58.9728,58.9006,58.9277,7307.0
2016-07-25 12:45:00,65.34,65.41,65.34,65.4,2000.0,58.9277,58.9908,58.9277,58.9818,2000.0
2016-07-25 12:50:00,65.41,65.42,65.4,65.4,5467.0,58.9908,58.9998,58.9818,58.9818,5467.0
2016-07-25 12:55:00,65.4,65.43,65.38,65.38,6700.0,58.9818,59.0088,58.9637,58.9637,6700.0
2016-07-25 13:00:00,65.37,65.39,65.31,65.31,11094.0,58.9547,58.9728,58.9006,58.9006,11094.0
2016-07-25 13:05:00,65.31,65.32,65.26,65.27,11385.0,58.9006,58.9096,58.8555,58.8645,11385.0
2016-07-25 13:10:00,65.27,65.29,65.24,65.25,9753.0,58.8645,58.8826,58.8375,58.8465,9753.0
2016-07-25 13:15:00,65.25,65.3,65.23,65.23,35194.0,58.8465,58.8916,58.8285,58.8285,35194.0
2016-07-25 13:20:00,65.23,65.3,65.21,65.3,18477.0,58.8285,58.8916,58.8104,58.8916,18477.0
2016-07-25 13:25:00,65.34,65.4,65.34,65.38,1821.0,58.9277,58.9818,58.9277,58.9637,1821.0
2016-07-25 13:30:00,65.37,65.41,65.37,65.4,3391.0,58.9547,58.9908,58.9547,58.9818,3391.0
2016-07-25 13:35:00,65.4,65.51,65.4,65.51,1900.0,58.9818,59.081,58.9818,59.081,1900.0
2016-07-25 13:40:00,65.51,65.51,65.49,65.5,1300.0,59.081,59.081,59.063,59.072,1300.0
2016-07-25 13:45:00,65.49,65.53,65.49,65.49,3052.0,59.063,59.099,59.063,59.063,3052.0
2016-07-25 13:50:00,65.5,65.57,65.5,65.57,2099.0,59.072,59.1351,59.072,59.1351,2099.0
2016-07-25 13:55:00,65.56,65.57,65.54,65.56,2738.0,59.1261,59.1351,59.108,59.1261,2738.0
2016-07-25 14:00:00,65.55,65.59,65.55,65.59,2828.0,59.1171,59.1531,59.1171,59.1531,2828.0
2016-07-25 14:05:00,65.59,65.67,65.58,65.67,8519.0,59.1531,59.2253,59.1441,59.2253,8519.0
2016-07-25 14:10:00,65.67,65.67,65.61,65.61,2101.0,59.2253,59.2253,59.1712,59.1712,2101.0
2016-07-25 14:15:00,65.6,65.6,65.56,65.56,4172.0,59.1622,59.1622,59.1261,59.1261,4172.0
2016-07-25 14:20:00,65.56,65.56,65.49,65.49,8150.0,59.1261,59.1261,59.063,59.063,8150.0
2016-07-25 14:25:00,65.49,65.49,65.44,65.44,2350.0,59.063,59.063,59.0179,59.0179,2350.0
2016-07-25 14:30:00,65.44,65.48,65.44,65.48,2844.0,59.0179,59.0539,59.0179,59.0539,2844.0
2016-07-25 14:35:00,65.48,65.5,65.44,65.45,7247.0,59.0539,59.072,59.0179,59.0269,7247.0
2016-07-25 14:40:00,65.45,65.45,65.44,65.44,1750.0,59.0269,59.0269,59.0179,59.0179,1750.0
2016-07-25 14:45:00,65.44,65.46,65.44,65.46,1500.0,59.0179,59.0359,59.0179,59.0359,1500.0
2016-07-25 14:50:00,65.46,65.49,65.45,65.49,2000.0,59.0359,59.063,59.0269,59.063,2000.0
2016-07-25 14:55:00,65.48,65.49,65.47,65.49,6040.0,59.0539,59.063,59.0449,59.063,6040.0
2016-07-25 15:00:00,65.49,65.51,65.49,65.51,5512.0,59.063,59.081,59.063,59.081,5512.0
2016-07-25 15:05:00,65.5,65.5,65.49,65.5,1500.0,59.072,59.072,59.063,59.072,1500.0
2016-07-25 15:10:00,65.5,65.5,65.47,65.47,4917.0,59.072,59.072,59.0449,59.0449,4917.0
2016-07-25 15:15:00,65.47,65.49,65.46,65.49,7426.0,59.0449,59.063,59.0359,59.063,7426.0
2016-07-25 15:20:00,65.49,65.51,65.49,65.51,5180.0,59.063,59.081,59.063,59.081,5180.0
2016-07-25 15:25:00,65.5,65.51,65.45,65.45,20288.0,59.072,59.081,59.0269,59.0269,20288.0
2016-07-25 15:30:00,65.45,65.47,65.41,65.44,16453.0,59.0269,59.0449,58.9908,59.0179,16453.0
2016-07-25 15:35:00,65.45,65.49,65.45,65.49,8547.0,59.0269,59.063,59.0269,59.063,8547.0
2016-07-25 15:40:00,65.49,65.51,65.47,65.47,15687.0,59.063,59.081,59.0449,59.0449,15687.0
2016-07-25 15:45:00,65.47,65.5,65.47,65.5,13394.0,59.0449,59.072,59.0449,59.072,13394.0
2016-07-25 15:50:00,65.5,65.5,65.48,65.5,13466.0,59.072,59.072,59.0539,59.072,13466.0
2016-07-25 15:55:00,65.5,65.53,65.47,65.53,61168.0,59.072,59.099,59.0449,59.099,61168.0
2016-07-26 09:30:00,65.29,65.95,65.05,65.23,12095.0,58.8826,59.4778,58.6661,58.8285,12095.0
2016-07-26 09:35:00,65.3,65.5,65.3,65.5,8050.0,58.8916,59.072,58.8916,59.072,8050.0
2016-07-26 09:40:00,65.55,65.56,65.38,65.38,5481.0,59.1171,59.1261,58.9637,58.9637,5481.0
2016-07-26 09:45:00,65.37,65.47,65.35,65.4,7793.0,58.9547,59.0449,58.9367,58.9818,7793.0
2016-07-26 09:50:00,65.39,65.4,65.34,65.39,10180.0,58.9728,58.9818,58.9277,58.9728,10180.0
2016-07-26 09:55:00,65.39,65.45,65.38,65.42,5700.0,58.9728,59.0269,58.9637,58.9998,5700.0
2016-07-26 10:00:00,65.41,65.46,65.39,65.46,9600.0,58.9908,59.0359,58.9728,59.0359,9600.0
2016-07-26 10:05:00,65.45,65.63,65.42,65.61,11962.0,59.0269,59.1892,58.9998,59.1712,11962.0
2016-07-26 10:10:00,65.62,65.75,65.62,65.68,5567.0,59.1802,59.2974,59.1802,59.2343,5567.0
2016-07-26 10:15:00,65.67,65.73,65.66,65.71,17750.0,59.2253,59.2794,59.2163,59.2614,17750.0
2016-07-26 10:20:00,65.71,65.73,65.67,65.69,5780.0,59.2614,59.2794,59.2253,59.2433,5780.0
2016-07-26 10:25:00,65.7,65.79,65.69,65.79,4900.0,59.2523,59.3335,59.2433,59.3335,4900.0
2016-07-26 10:30:00,65.8,65.8,65.72,65.74,4400.0,59.3425,59.3425,59.2704,59.2884,4400.0
2016-07-26 10:35:00,65.75,65.8,65.75,65.78,1100.0,59.2974,59.3425,59.2974,59.3245,1100.0
2016-07-26 10:40:00,65.77,65.79,65.75,65.77,3500.0,59.3155,59.3335,59.2974,59.3155,3500.0
2016-07-26 10:45:00,65.76,65.77,65.74,65.75,3848.0,59.3065,59.3155,59.2884,59.2974,3848.0
2016-07-26 10:50:00,65.76,65.77,65.74,65.75,3360.0,59.3065,59.3155,59.2884,59.2974,3360.0
2016-07-26 10:55:00,65.72,65.74,65.59,65.6,9053.0,59.2704,59.2884,59.1531,59.1622,9053.0
2016-07-26 11:00:00,65.57,65.62,65.54,65.62,2866.0,59.1351,59.1802,59.108,59.1802,2866.0
2016-07-26 11:05:00,65.58,65.6,65.57,65.58,1503.0,59.1441,59.1622,59.1351,59.1441,1503.0
2016-07-26 11:10:00,65.58,65.6,65.57,65.58,2000.0,59.1441,59.1622,59.1351,59.1441,2000.0
2016-07-26 11:15:00,65.6,65.61,65.59,65.59,1950.0,59.1622,59.1712,59.1531,59.1531,1950.0
2016-07-26 11:20:00,65.6,65.63,65.58,65.63,1850.0,59.1622,59.1892,59.1441,59.1892,1850.0
2016-07-26 11:25:00,65.67,65.69,65.66,65.69,1061.0,59.2253,59.2433,59.2163,59.2433,1061.0
2016-07-26 11:30:00,65.69,65.69,65.65,65.65,2162.0,59.2433,59.2433,59.2072,59.2072,2162.0
2016-07-26 11:35:00,65.65,65.71,65.65,65.7,2200.0,59.2072,59.2614,59.2072,59.2523,2200.0
2016-07-26 11:40:00,65.71,65.73,65.69,65.69,1450.0,59.2614,59.2794,59.2433,59.2433,1450.0
2016-07-26 11:45:00,65.72,65.74,65.72,65.73,600.0,59.2704,59.2884,59.2704,59.2794,600.0
2016-07-26 11:50:00,65.75,65.84,65.75,65.82,5345.0,59.2974,59.3786,59.2974,59.3606,5345.0
2016-07-26 11:55:00,65.83,65.88,65.81,65.87,3430.0,59.3696,59.4147,59.3515,59.4057,3430.0
2016-07-26 12:00:00,65.88,65.88,65.86,65.87,1750.0,59.4147,59.4147,59.3966,59.4057,1750.0
2016-07-26 12:05:00,65.91,65.91,65.89,65.9,2100.0,59.4417,59.4417,59.4237,59.4327,2100.0
2016-07-26 12:10:00,65.9,65.92,65.88,65.88,1950.0,59.4327,59.4508,59.4147,59.4147,1950.0
2016-07-26 12:15:00,65.9,65.92,65.9,65.92,1500.0,59.4327,59.4508,59.4327,59.4508,1500.0
2016-07-26 12:20:00,65.92,65.96,65.92,65.96,1100.0,59.4508,59.4868,59.4508,59.4868,1100.0
2016-07-26 12:25:00,65.94,65.98,65.93,65.96,4502.0,59.4688,59.5049,59.4598,59.4868,4502.0
2016-07-26 12:30:00,65.93,65.95,65.9,65.93,2251.0,59.4598,59.4778,59.4327,59.4598,2251.0
2016-07-26 12:35:00,65.93,65.93,65.9,65.91,800.0,59.4598,59.4598,59.4327,59.4417,800.0
2016-07-26 12:40:00,65.92,65.96,65.92,65.93,2200.0,59.4508,59.4868,59.4508,59.4598,2200.0
2016-07-26 12:45:00,65.93,65.96,65.93,65.94,800.0,59.4598,59.4868,59.4598,59.4688,800.0
2016-07-26 12:50:00,65.95,65.95,65.92,65.92,942.0,59.4778,59.4778,59.4508,59.4508,942.0
2016-07-26 12:55:00,65.93,65.93,65.92,65.92,1450.0,59.4598,59.4598,59.4508,59.4508,1450.0
2016-07-26 13:00:00,65.9,65.9,65.86,65.86,1900.0,59.4327,59.4327,59.3966,59.3966,1900.0
2016-07-26 13:05:00,65.87,65.87,65.84,65.86,1800.0,59.4057,59.4057,59.3786,59.3966,1800.0
2016-07-26 13:10:00,65.87,65.9,65.87,65.9,1700.0,59.4057,59.4327,59.4057,59.4327,1700.0
2016-07-26 13:15:00,65.89,65.89,65.85,65.88,2660.0,59.4237,59.4237,59.3876,59.4147,2660.0
2016-07-26 13:20:00,65.86,65.87,65.81,65.81,1800.0,59.3966,59.4057,59.3515,59.3515,1800.0
2016-07-26 13:25:00,65.82,65.84,65.82,65.83,1500.0,59.3606,59.3786,59.3606,59.3696,1500.0
2016-07-26 13:30:00,65.83,65.83,65.8,65.8,2052.0,59.3696,59.3696,59.3425,59.3425,2052.0
2016-07-26 13:35:00,65.81,65.86,65.81,65.85,1900.0,59.3515,59.3966,59.3515,59.3876,1900.0
2016-07-26 13:40:00,65.87,65.88,65.87,65.88,1000.0,59.4057,59.4147,59.4057,59.4147,1000.0
2016-07-26 13:45:00,65.87,65.87,65.87,65.87,900.0,59.4057,59.4057,59.4057,59.4057,900.0
2016-07-26 13:50:00,65.88,65.9,65.88,65.88,1400.0,59.4147,59.4327,59.4147,59.4147,1400.0
2016-07-26 13:55:00,65.89,65.94,65.89,65.94,5509.0,59.4237,59.4688,59.4237,59.4688,5509.0
2016-07-26 14:00:00,65.93,65.97,65.93,65.95,4141.0,59.4598,59.4958,59.4598,59.4778,4141.0
2016-07-26 14:05:00,65.94,65.95,65.9,65.91,4814.0,59.4688,59.4778,59.4327,59.4417,4814.0
2016-07-26 14:10:00,65.89,65.89,65.85,65.88,2103.0,59.4237,59.4237,59.3876,59.4147,2103.0
2016-07-26 14:15:00,65.87,65.87,65.78,65.79,5262.0,59.4057,59.4057,59.3245,59.3335,5262.0
2016-07-26 14:20:00,65.79,65.82,65.77,65.79,2585.0,59.3335,59.3606,59.3155,59.3335,2585.0
2016-07-26 14:25:00,65.79,65.82,65.78,65.8,4025.0,59.3335,59.3606,59.3245,59.3425,4025.0
2016-07-26 14:30:00,65.78,65.83,65.78,65.83,4227.0,59.3245,59.3696,59.3245,59.3696,4227.0
2016-07-26 14:35:00,65.85,65.86,65.83,65.85,2807.0,59.3876,59.3966,59.3696,59.3876,2807.0
2016-07-26 14:40:00,65.85,65.86,65.85,65.86,7200.0,59.3876,59.3966,59.3876,59.3966,7200.0
2016-07-26 14:45:00,65.87,65.87,65.83,65.85,3250.0,59.4057,59.4057,59.3696,59.3876,3250.0
2016-07-26 14:50:00,65.86,65.87,65.85,65.86,3065.0,59.3966,59.4057,59.3876,59.3966,3065.0
2016-07-26 14:55:00,65.86,65.87,65.84,65.85,4699.0,59.3966,59.4057,59.3786,59.3876,4699.0
2016-07-26 15:00:00,65.86,65.87,65.85,65.87,5490.0,59.3966,59.4057,59.3876,59.4057,5490.0
2016-07-26 15:05:00,65.87,65.89,65.85,65.89,3901.0,59.4057,59.4237,59.3876,59.4237,3901.0
2016-07-26 15:10:00,65.9,65.9,65.86,65.88,7713.0,59.4327,59.4327,59.3966,59.4147,7713.0
2016-07-26 15:15:00,65.89,65.9,65.84,65.84,6205.0,59.4237,59.4327,59.3786,59.3786,6205.0
2016-07-26 15:20:00,65.84,65.86,65.83,65.86,6529.0,59.3786,59.3966,59.3696,59.3966,6529.0
2016-07-26 15:25:00,65.87,65.96,65.87,65.96,6020.0,59.4057,59.4868,59.4057,59.4868,6020.0
2016-07-26 15:30:00,65.96,65.97,65.93,65.94,9090.0,59.4868,59.4958,59.4598,59.4688,9090.0
2016-07-26 15:35:00,65.94,65.96,65.91,65.92,9925.0,59.4688,59.4868,59.4417,59.4508,9925.0
2016-07-26 15:40:00,65.91,65.91,65.85,65.89,23984.0,59.4417,59.4417,59.3876,59.4237,23984.0
2016-07-26 15:45:00,65.9,65.9,65.87,65.88,11176.0,59.4327,59.4327,59.4057,59.4147,11176.0
2016-07-26 15:50:00,65.88,65.92,65.87,65.91,21696.0,59.4147,59.4508,59.4057,59.4417,21696.0
2016-07-26 15:55:00,65.91,65.96,65.9,65.94,23384.0,59.4417,59.4868,59.4327,59.4688,23384.0
2016-07-27 09:30:00,65.27,65.66,65.11,65.32,27116.0,58.8645,59.2163,58.7202,58.9096,27116.0
2016-07-27 09:35:00,65.32,65.48,65.32,65.4,14285.0,58.9096,59.0539,58.9096,58.9818,14285.0
2016-07-27 09:40:00,65.4,65.43,65.37,65.4,21893.0,58.9818,59.0088,58.9547,58.9818,21893.0
2016-07-27 09:45:00,65.4,65.48,65.37,65.44,13651.0,58.9818,59.0539,58.9547,59.0179,13651.0
2016-07-27 09:50:00,65.45,65.47,65.38,65.4,24003.0,59.0269,59.0449,58.9637,58.9818,24003.0
2016-07-27 09:55:00,65.4,65.44,65.36,65.4,12124.0,58.9818,59.0179,58.9457,58.9818,12124.0
2016-07-27 10:00:00,65.4,65.44,65.37,65.39,24021.0,58.9818,59.0179,58.9547,58.9728,24021.0
2016-07-27 10:05:00,65.39,65.42,65.34,65.39,7800.0,58.9728,58.9998,58.9277,58.9728,7800.0
2016-07-27 10:10:00,65.39,65.42,65.35,65.36,5300.0,58.9728,58.9998,58.9367,58.9457,5300.0
2016-07-27 10:15:00,65.36,65.39,65.27,65.32,33721.0,58.9457,58.9728,58.8645,58.9096,33721.0
2016-07-27 10:20:00,65.27,65.27,65.04,65.11,11295.0,58.8645,58.8645,58.6571,58.7202,11295.0
2016-07-27 10:25:00,65.09,65.09,65.01,65.03,4149.0,58.7022,58.7022,58.6301,58.6481,4149.0
2016-07-27 10:30:00,65.04,65.04,64.82,64.84,22654.0,58.6571,58.6571,58.4587,58.4767,22654.0
2016-07-27 10:35:00,64.82,64.89,64.78,64.81,8120.0,58.4587,58.5218,58.4226,58.4497,8120.0
2016-07-27 10:40:00,64.81,64.82,64.73,64.73,11349.0,58.4497,58.4587,58.3775,58.3775,11349.0
2016-07-27 10:45:00,64.73,64.81,64.73,64.81,3100.0,58.3775,58.4497,58.3775,58.4497,3100.0
2016-07-27 10:50:00,64.8,64.91,64.8,64.85,3000.0,58.4407,58.5399,58.4407,58.4858,3000.0
2016-07-27 10:55:00,64.84,64.92,64.84,64.86,6703.0,58.4767,58.5489,58.4767,58.4948,6703.0
2016-07-27 11:00:00,64.87,64.91,64.87,64.9,8488.0,58.5038,58.5399,58.5038,58.5309,8488.0
2016-07-27 11:05:00,64.88,64.89,64.84,64.87,4478.0,58.5128,58.5218,58.4767,58.5038,4478.0
2016-07-27 11:10:00,64.86,64.88,64.85,64.87,3964.0,58.4948,58.5128,58.4858,58.5038,3964.0
2016-07-27 11:15:00,64.87,64.92,64.85,64.86,7355.0,58.5038,58.5489,58.4858,58.4948,7355.0
2016-07-27 11:20:00,64.85,64.94,64.85,64.94,9128.0,58.4858,58.5669,58.4858,58.5669,9128.0
2016-07-27 11:25:00,64.95,65.01,64.95,65.0,8588.0,58.5759,58.6301,58.5759,58.621,8588.0
2016-07-27 11:30:00,65.0,65.0,64.93,64.93,3354.0,58.621,58.621,58.5579,58.5579,3354.0
2016-07-27 11:35:00,64.94,64.98,64.94,64.96,2100.0,58.5669,58.603,58.5669,58.585,2100.0
2016-07-27 11:40:00,64.96,65.0,64.92,64.92,13013.0,58.585,58.621,58.5489,58.5489,13013.0
2016-07-27 11:45:00,64.93,64.95,64.88,64.91,9950.0,58.5579,58.5759,58.5128,58.5399,9950.0
2016-07-27 11:50:00,64.93,64.94,64.91,64.93,4536.0,58.5579,58.5669,58.5399,58.5579,4536.0
2016-07-27 11:55:00,64.93,64.94,64.89,64.9,24486.0,58.5579,58.5669,58.5218,58.5309,24486.0
2016-07-27 12:00:00,64.89,64.91,64.86,64.91,1969.0,58.5218,58.5399,58.4948,58.5399,1969.0
2016-07-27 12:05:00,64.9,64.91,64.87,64.89,3100.0,58.5309,58.5399,58.5038,58.5218,3100.0
2016-07-27 12:10:00,64.91,64.94,64.91,64.94,1150.0,58.5399,58.5669,58.5399,58.5669,1150.0
2016-07-27 12:15:00,64.92,64.94,64.9,64.91,7289.0,58.5489,58.5669,58.5309,58.5399,7289.0
2016-07-27 12:20:00,64.91,64.91,64.89,64.89,1400.0,58.5399,58.5399,58.5218,58.5218,1400.0
2016-07-27 12:25:00,64.87,64.87,64.84,64.85,3110.0,58.5038,58.5038,58.4767,58.4858,3110.0
2016-07-27 12:30:00,64.88,64.88,64.84,64.84,1300.0,58.5128,58.5128,58.4767,58.4767,1300.0
2016-07-27 12:35:00,64.84,64.86,64.84,64.86,2300.0,58.4767,58.4948,58.4767,58.4948,2300.0
2016-07-27 12:40:00,64.87,64.92,64.87,64.91,1010.0,58.5038,58.5489,58.5038,58.5399,1010.0
2016-07-27 12:45:00,64.93,64.94,64.88,64.88,2554.0,58.5579,58.5669,58.5128,58.5128,2554.0
2016-07-27 12:50:00,64.88,64.88,64.85,64.85,2150.0,58.5128,58.5128,58.4858,58.4858,2150.0
2016-07-27 12:55:00,64.84,64.86,64.82,64.82,2200.0,58.4767,58.4948,58.4587,58.4587,2200.0
2016-07-27 13:00:00,64.83,64.91,64.83,64.91,6785.0,58.4677,58.5399,58.4677,58.5399,6785.0
2016-07-27 13:05:00,64.91,64.91,64.85,64.88,3510.0,58.5399,58.5399,58.4858,58.5128,3510.0
2016-07-27 13:10:00,64.89,64.89,64.84,64.85,3190.0,58.5218,58.5218,58.4767,58.4858,3190.0
2016-07-27 13:15:00,64.85,64.86,64.84,64.84,3573.0,58.4858,58.4948,58.4767,58.4767,3573.0
2016-07-27 13:20:00,64.83,64.86,64.83,64.85,1494.0,58.4677,58.4948,58.4677,58.4858,1494.0
2016-07-27 13:25:00,64.84,64.87,64.82,64.82,8309.0,58.4767,58.5038,58.4587,58.4587,8309.0
2016-07-27 13:30:00,64.82,64.84,64.79,64.84,3857.0,58.4587,58.4767,58.4316,58.4767,3857.0
2016-07-27 13:35:00,64.84,64.89,64.78,64.78,7815.0,58.4767,58.5218,58.4226,58.4226,7815.0
2016-07-27 13:40:00,64.78,64.79,64.75,64.79,4624.0,58.4226,58.4316,58.3956,58.4316,4624.0
2016-07-27 13:45:00,64.82,64.85,64.8,64.84,3928.0,58.4587,58.4858,58.4407,58.4767,3928.0
2016-07-27 13:50:00,64.84,64.84,64.82,64.82,1861.0,58.4767,58.4767,58.4587,58.4587,1861.0
2016-07-27 13:55:00,64.83,64.86,64.81,64.84,3050.0,58.4677,58.4948,58.4497,58.4767,3050.0
2016-07-27 14:00:00,64.85,64.93,64.79,64.88,6150.0,58.4858,58.5579,58.4316,58.5128,6150.0
2016-07-27 14:05:00,64.82,64.91,64.82,64.89,2096.0,58.4587,58.5399,58.4587,58.5218,2096.0
2016-07-27 14:10:00,64.87,65.01,64.87,65.0,10509.0,58.5038,58.6301,58.5038,58.621,10509.0
2016-07-27 14:15:00,64.98,65.02,64.98,64.99,49898.0,58.603,58.6391,58.603,58.612,49898.0
2016-07-27 14:20:00,64.99,65.01,64.92,64.93,10758.0,58.612,58.6301,58.5489,58.5579,10758.0
2016-07-27 14:25:00,64.91,64.91,64.84,64.84,5119.0,58.5399,58.5399,58.4767,58.4767,5119.0
2016-07-27 14:30:00,64.84,64.87,64.82,64.87,5878.0,58.4767,58.5038,58.4587,58.5038,5878.0
2016-07-27 14:35:00,64.88,64.93,64.84,64.86,35460.0,58.5128,58.5579,58.4767,58.4948,35460.0
2016-07-27 14:40:00,64.85,64.88,64.84,64.88,5764.0,58.4858,58.5128,58.4767,58.5128,5764.0
2016-07-27 14:45:00,64.88,65.0,64.87,65.0,4900.0,58.5128,58.621,58.5038,58.621,4900.0
2016-07-27 14:50:00,65.0,65.02,64.97,65.0,3540.0,58.621,58.6391,58.594,58.621,3540.0
2016-07-27 14:55:00,64.99,65.0,64.96,64.97,6003.0,58.612,58.621,58.585,58.594,6003.0
2016-07-27 15:00:00,64.98,65.06,64.98,65.06,5755.0,58.603,58.6752,58.603,58.6752,5755.0
2016-07-27 15:05:00,65.05,65.14,65.05,65.12,39300.0,58.6661,58.7473,58.6661,58.7293,39300.0
2016-07-27 15:10:00,65.12,65.18,65.1,65.13,9900.0,58.7293,58.7834,58.7112,58.7383,9900.0
2016-07-27 15:15:00,65.14,65.23,65.14,65.23,7684.0,58.7473,58.8285,58.7473,58.8285,7684.0
2016-07-27 15:20:00,65.23,65.28,65.22,65.24,18111.0,58.8285,58.8736,58.8194,58.8375,18111.0
2016-07-27 15:25:00,65.24,65.26,65.21,65.26,12865.0,58.8375,58.8555,58.8104,58.8555,12865.0
2016-07-27 15:30:00,65.25,65.27,65.23,65.26,15836.0,58.8465,58.8645,58.8285,58.8555,15836.0
2016-07-27 15:35:00,65.26,65.27,65.23,65.25,17570.0,58.8555,58.8645,58.8285,58.8465,17570.0
2016-07-27 15:40:00,65.25,65.27,65.18,65.23,28646.0,58.8465,58.8645,58.7834,58.8285,28646.0
2016-07-27 15:45:00,65.24,65.24,65.14,65.15,17975.0,58.8375,58.8375,58.7473,58.7563,17975.0
2016-07-27 15:50:00,65.14,65.18,65.12,65.17,20401.0,58.7473,58.7834,58.7293,58.7744,20401.0
2016-07-27 15:55:00,65.17,65.18,65.12,65.15,37445.0,58.7744,58.7834,58.7293,58.7563,37445.0
2016-07-28 09:30:00,65.19,65.74,64.96,65.73,15039.0,58.7924,59.2884,58.585,59.2794,15039.0
2016-07-28 09:35:00,65.6,65.69,65.38,65.4,4737.0,59.1622,59.2433,58.9637,58.9818,4737.0
2016-07-28 09:40:00,65.43,65.54,65.37,65.54,4700.0,59.0088,59.108,58.9547,59.108,4700.0
2016-07-28 09:45:00,65.5,65.52,65.37,65.5,6300.0,59.072,59.09,58.9547,59.072,6300.0
2016-07-28 09:50:00,65.5,65.53,65.39,65.47,6600.0,59.072,59.099,58.9728,59.0449,6600.0
2016-07-28 09:55:00,65.46,65.47,65.42,65.47,2885.0,59.0359,59.0449,58.9998,59.0449,2885.0
2016-07-28 10:00:00,65.44,65.44,65.27,65.35,6665.0,59.0179,59.0179,58.8645,58.9367,6665.0
2016-07-28 10:05:00,65.4,65.44,65.35,65.41,3000.0,58.9818,59.0179,58.9367,58.9908,3000.0
2016-07-28 10:10:00,65.37,65.37,65.2,65.23,4464.0,58.9547,58.9547,58.8014,58.8285,4464.0
2016-07-28 10:15:00,65.29,65.29,65.07,65.1,11600.0,58.8826,58.8826,58.6842,58.7112,11600.0
2016-07-28 10:20:00,65.11,65.17,65.0,65.08,8118.0,58.7202,58.7744,58.621,58.6932,8118.0
2016-07-28 10:25:00,65.09,65.1,65.06,65.09,3300.0,58.7022,58.7112,58.6752,58.7022,3300.0
2016-07-28 10:30:00,65.11,65.12,65.06,65.07,4581.0,58.7202,58.7293,58.6752,58.6842,4581.0
2016-07-28 10:35:00,65.07,65.12,65.04,65.06,8764.0,58.6842,58.7293,58.6571,58.6752,8764.0
2016-07-28 10:40:00,65.06,65.08,65.01,65.02,12784.0,58.6752,58.6932,58.6301,58.6391,12784.0
2016-07-28 10:45:00,65.02,65.07,65.02,65.05,5889.0,58.6391,58.6842,58.6391,58.6661,5889.0
2016-07-28 10:50:00,65.05,65.07,65.01,65.02,14985.0,58.6661,58.6842,58.6301,58.6391,14985.0
2016-07-28 10:55:00,65.01,65.07,64.98,65.04,6070.0,58.6301,58.6842,58.603,58.6571,6070.0
2016-07-28 11:00:00,65.05,65.05,65.0,65.01,6942.0,58.6661,58.6661,58.621,58.6301,6942.0
2016-07-28 11:05:00,65.02,65.06,65.02,65.06,13100.0,58.6391,58.6752,58.6391,58.6752,13100.0
2016-07-28 11:10:00,65.04,65.05,65.02,65.03,6888.0,58.6571,58.6661,58.6391,58.6481,6888.0
2016-07-28 11:15:00,65.03,65.05,65.02,65.04,15502.0,58.6481,58.6661,58.6391,58.6571,15502.0
2016-07-28 11:20:00,65.04,65.05,65.01,65.02,11200.0,58.6571,58.6661,58.6301,58.6391,11200.0
2016-07-28 11:25:00,65.02,65.06,65.01,65.05,15309.0,58.6391,58.6752,58.6301,58.6661,15309.0
2016-07-28 11:30:00,65.05,65.06,64.99,64.99,22014.0,58.6661,58.6752,58.612,58.612,22014.0
2016-07-28 11:35:00,65.0,65.2,65.0,65.2,12732.0,58.621,58.8014,58.621,58.8014,12732.0
2016-07-28 11:40:00,65.2,65.32,65.19,65.31,2500.0,58.8014,58.9096,58.7924,58.9006,2500.0
2016-07-28 11:45:00,65.29,65.32,65.26,65.26,8466.0,58.8826,58.9096,58.8555,58.8555,8466.0
2016-07-28 11:50:00,65.27,65.28,65.2,65.22,14663.0,58.8645,58.8736,58.8014,58.8194,14663.0
2016-07-28 11:55:00,65.23,65.24,65.16,65.19,8426.0,58.8285,58.8375,58.7653,58.7924,8426.0
2016-07-28 12:00:00,65.17,65.23,65.17,65.22,7780.0,58.7744,58.8285,58.7744,58.8194,7780.0
2016-07-28 12:05:00,65.21,65.22,65.15,65.17,16832.0,58.8104,58.8194,58.7563,58.7744,16832.0
2016-07-28 12:10:00,65.17,65.17,65.13,65.17,8063.0,58.7744,58.7744,58.7383,58.7744,8063.0
2016-07-28 12:15:00,65.16,65.16,65.13,65.14,3150.0,58.7653,58.7653,58.7383,58.7473,3150.0
2016-07-28 12:20:00,65.15,65.19,65.14,65.16,4950.0,58.7563,58.7924,58.7473,58.7653,4950.0
2016-07-28 12:25:00,65.16,65.25,65.13,65.22,49474.0,58.7653,58.8465,58.7383,58.8194,49474.0
2016-07-28 12:30:00,65.23,65.41,65.22,65.38,10522.0,58.8285,58.9908,58.8194,58.9637,10522.0
2016-07-28 12:35:00,65.39,65.45,65.39,65.4,4003.0,58.9728,59.0269,58.9728,58.9818,4003.0
2016-07-28 12:40:00,65.4,65.45,65.39,65.44,3350.0,58.9818,59.0269,58.9728,59.0179,3350.0
2016-07-28 12:45:00,65.44,65.51,65.42,65.51,5663.0,59.0179,59.081,58.9998,59.081,5663.0
2016-07-28 12:50:00,65.5,65.51,65.5,65.5,1142.0,59.072,59.081,59.072,59.072,1142.0
2016-07-28 12:55:00,65.51,65.54,65.5,65.53,21163.0,59.081,59.108,59.072,59.099,21163.0
2016-07-28 13:00:00,65.54,65.62,65.5,65.6,8040.0,59.108,59.1802,59.072,59.1622,8040.0
2016-07-28 13:05:00,65.61,65.64,65.61,65.64,3609.0,59.1712,59.1982,59.1712,59.1982,3609.0
2016-07-28 13:10:00,65.66,65.68,65.61,65.61,7384.0,59.2163,59.2343,59.1712,59.1712,7384.0
2016-07-28 13:15:00,65.61,65.63,65.61,65.61,4200.0,59.1712,59.1892,59.1712,59.1712,4200.0
2016-07-28 13:20:00,65.63,65.63,65.61,65.62,6431.0,59.1892,59.1892,59.1712,59.1802,6431.0
2016-07-28 13:25:00,65.62,65.65,65.61,65.64,4800.0,59.1802,59.2072,59.1712,59.1982,4800.0
2016-07-28 13:30:00,65.63,65.65,65.63,65.65,3000.0,59.1892,59.2072,59.1892,59.2072,3000.0
2016-07-28 13:35:00,65.65,65.72,65.65,65.69,6218.0,59.2072,59.2704,59.2072,59.2433,6218.0
2016-07-28 13:40:00,65.7,65.76,65.7,65.74,2650.0,59.2523,59.3065,59.2523,59.2884,2650.0
2016-07-28 13:45:00,65.72,65.73,65.71,65.73,3906.0,59.2704,59.2794,59.2614,59.2794,3906.0
2016-07-28 13:50:00,65.75,65.75,65.71,65.72,4821.0,59.2974,59.2974,59.2614,59.2704,4821.0
2016-07-28 13:55:00,65.73,65.77,65.73,65.75,7087.0,59.2794,59.3155,59.2794,59.2974,7087.0
2016-07-28 14:00:00,65.78,65.8,65.77,65.79,5551.0,59.3245,59.3425,59.3155,59.3335,5551.0
2016-07-28 14:05:00,65.79,65.8,65.77,65.77,7028.0,59.3335,59.3425,59.3155,59.3155,7028.0
2016-07-28 14:10:00,65.78,65.79,65.71,65.72,4850.0,59.3245,59.3335,59.2614,59.2704,4850.0
2016-07-28 14:15:00,65.72,65.73,65.66,65.66,9905.0,59.2704,59.2794,59.2163,59.2163,9905.0
2016-07-28 14:20:00,65.64,65.65,65.61,65.65,9444.0,59.1982,59.2072,59.1712,59.2072,9444.0
2016-07-28 14:25:00,65.65,65.69,65.64,65.67,11004.0,59.2072,59.2433,59.1982,59.2253,11004.0
2016-07-28 14:30:00,65.66,65.77,65.64,65.77,10056.0,59.2163,59.3155,59.1982,59.3155,10056.0
2016-07-28 14:35:00,65.77,65.8,65.74,65.78,6213.0,59.3155,59.3425,59.2884,59.3245,6213.0
2016-07-28 14:40:00,65.77,65.77,65.73,65.76,5497.0,59.3155,59.3155,59.2794,59.3065,5497.0
2016-07-28 14:45:00,65.76,65.81,65.75,65.79,8098.0,59.3065,59.3515,59.2974,59.3335,8098.0
2016-07-28 14:50:00,65.78,65.81,65.76,65.77,5290.0,59.3245,59.3515,59.3065,59.3155,5290.0
2016-07-28 14:55:00,65.78,65.79,65.71,65.71,14936.0,59.3245,59.3335,59.2614,59.2614,14936.0
2016-07-28 15:00:00,65.71,65.72,65.68,65.7,18577.0,59.2614,59.2704,59.2343,59.2523,18577.0
2016-07-28 15:05:00,65.71,65.73,65.7,65.72,18681.0,59.2614,59.2794,59.2523,59.2704,18681.0
2016-07-28 15:10:00,65.72,65.73,65.7,65.71,15751.0,59.2704,59.2794,59.2523,59.2614,15751.0
2016-07-28 15:15:00,65.71,65.74,65.7,65.74,10392.0,59.2614,59.2884,59.2523,59.2884,10392.0
2016-07-28 15:20:00,65.75,65.82,65.65,65.69,18541.0,59.2974,59.3606,59.2072,59.2433,18541.0
2016-07-28 15:25:00,65.69,65.72,65.62,65.62,30040.0,59.2433,59.2704,59.1802,59.1802,30040.0
2016-07-28 15:30:00,65.62,65.68,65.61,65.65,29965.0,59.1802,59.2343,59.1712,59.2072,29965.0
2016-07-28 15:35:00,65.65,65.66,65.63,65.65,37467.0,59.2072,59.2163,59.1892,59.2072,37467.0
2016-07-28 15:40:00,65.65,65.66,65.64,65.64,26587.0,59.2072,59.2163,59.1982,59.1982,26587.0
2016-07-28 15:45:00,65.65,65.77,65.65,65.75,30216.0,59.2072,59.3155,59.2072,59.2974,30216.0
2016-07-28 15:50:00,65.74,65.8,65.72,65.76,30637.0,59.2884,59.3425,59.2704,59.3065,30637.0
2016-07-28 15:55:00,65.76,65.77,65.66,65.72,50682.0,59.3065,59.3155,59.2163,59.2704,50682.0
2016-07-29 09:30:00,68.5,68.7,68.29,68.45,61526.0,61.7776,61.9579,61.5882,61.7325,61526.0
2016-07-29 09:35:00,68.53,68.99,68.4,68.9,54991.0,61.8046,62.2195,61.6874,62.1383,54991.0
2016-07-29 09:40:00,68.89,69.23,68.87,69.03,82389.0,62.1293,62.4359,62.1112,62.2555,82389.0
2016-07-29 09:45:00,69.05,69.38,69.05,69.17,32008.0,62.2736,62.5712,62.2736,62.3818,32008.0
2016-07-29 09:50:00,69.11,69.25,68.86,69.05,64947.0,62.3277,62.454,62.1022,62.2736,64947.0
2016-07-29 09:55:00,69.05,69.2,68.97,69.1,42905.0,62.2736,62.4089,62.2014,62.3187,42905.0
2016-07-29 10:00:00,69.1,69.28,68.83,68.83,59533.0,62.3187,62.481,62.0752,62.0752,59533.0
2016-07-29 10:05:00,68.83,69.08,68.69,69.08,25300.0,62.0752,62.3006,61.9489,62.3006,25300.0
2016-07-29 10:10:00,69.06,69.08,68.81,68.93,27514.0,62.2826,62.3006,62.0571,62.1654,27514.0
2016-07-29 10:15:00,68.93,69.01,68.73,68.9,50386.0,62.1654,62.2375,61.985,62.1383,50386.0
2016-07-29 10:20:00,68.93,68.98,68.85,68.88,33757.0,62.1654,62.2104,62.0932,62.1203,33757.0
2016-07-29 10:25:00,68.87,69.01,68.74,68.79,20080.0,62.1112,62.2375,61.994,62.0391,20080.0
2016-07-29 10:30:00,68.81,68.82,68.55,68.7,35042.0,62.0571,62.0662,61.8226,61.9579,35042.0
2016-07-29 10:35:00,68.7,68.74,68.59,68.74,35650.0,61.9579,61.994,61.8587,61.994,35650.0
2016-07-29 10:40:00,68.76,68.8,68.47,68.51,30270.0,62.012,62.0481,61.7505,61.7866,30270.0
2016-07-29 10:45:00,68.54,68.63,68.46,68.63,31910.0,61.8136,61.8948,61.7415,61.8948,31910.0
2016-07-29 10:50:00,68.63,68.85,68.62,68.74,20421.0,61.8948,62.0932,61.8858,61.994,20421.0
2016-07-29 10:55:00,68.72,68.72,68.58,68.71,21562.0,61.976,61.976,61.8497,61.9669,21562.0
2016-07-29 11:00:00,68.71,68.81,68.63,68.73,25601.0,61.9669,62.0571,61.8948,61.985,25601.0
2016-07-29 11:05:00,68.73,68.9,68.73,68.77,15504.0,61.985,62.1383,61.985,62.0211,15504.0
2016-07-29 11:10:00,68.76,68.91,68.76,68.88,10781.0,62.012,62.1473,62.012,62.1203,10781.0
2016-07-29 11:15:00,68.88,68.93,68.77,68.78,10100.0,62.1203,62.1654,62.0211,62.0301,10100.0
2016-07-29 11:20:00,68.78,68.81,68.74,68.77,7941.0,62.0301,62.0571,61.994,62.0211,7941.0
2016-07-29 11:25:00,68.77,68.83,68.7,68.79,9865.0,62.0211,62.0752,61.9579,62.0391,9865.0
2016-07-29 11:30:00,68.76,68.84,68.69,68.7,15048.0,62.012,62.0842,61.9489,61.9579,15048.0
2016-07-29 11:35:00,68.68,69.02,68.66,68.94,14229.0,61.9399,62.2465,61.9219,62.1744,14229.0
2016-07-29 11:40:00,68.95,69.01,68.93,69.0,10118.0,62.1834,62.2375,62.1654,62.2285,10118.0
2016-07-29 11:45:00,68.99,68.99,68.89,68.91,5166.0,62.2195,62.2195,62.1293,62.1473,5166.0
2016-07-29 11:50:00,68.91,68.96,68.89,68.94,5800.0,62.1473,62.1924,62.1293,62.1744,5800.0
2016-07-29 11:55:00,68.92,68.95,68.88,68.92,4973.0,62.1563,62.1834,62.1203,62.1563,4973.0
2016-07-29 12:00:00,68.93,69.06,68.92,69.03,6072.0,62.1654,62.2826,62.1563,62.2555,6072.0
2016-07-29 12:05:00,69.02,69.05,68.96,68.98,12062.0,62.2465,62.2736,62.1924,62.2104,12062.0
2016-07-29 12:10:00,68.97,68.99,68.9,68.99,4900.0,62.2014,62.2195,62.1383,62.2195,4900.0
2016-07-29 12:15:00,68.99,69.0,68.93,68.94,6545.0,62.2195,62.2285,62.1654,62.1744,6545.0
2016-07-29 12:20:00,68.95,68.98,68.94,68.96,3514.0,62.1834,62.2104,62.1744,62.1924,3514.0
2016-07-29 12:25:00,68.95,69.03,68.94,68.94,12311.0,62.1834,62.2555,62.1744,62.1744,12311.0
2016-07-29 12:30:00,68.92,68.93,68.83,68.83,7322.0,62.1563,62.1654,62.0752,62.0752,7322.0
2016-07-29 12:35:00,68.84,68.88,68.83,68.83,3500.0,62.0842,62.1203,62.0752,62.0752,3500.0
2016-07-29 12:40:00,68.83,68.91,68.81,68.91,7076.0,62.0752,62.1473,62.0571,62.1473,7076.0
2016-07-29 12:45:00,68.89,68.89,68.85,68.88,4454.0,62.1293,62.1293,62.0932,62.1203,4454.0
2016-07-29 12:50:00,68.88,68.92,68.87,68.92,2000.0,62.1203,62.1563,62.1112,62.1563,2000.0
2016-07-29 12:55:00,68.93,68.97,68.87,68.88,10605.0,62.1654,62.2014,62.1112,62.1203,10605.0
2016-07-29 13:00:00,68.86,68.89,68.84,68.88,9004.0,62.1022,62.1293,62.0842,62.1203,9004.0
2016-07-29 13:05:00,68.88,68.9,68.85,68.89,6454.0,62.1203,62.1383,62.0932,62.1293,6454.0
2016-07-29 13:10:00,68.9,69.1,68.9,69.1,9054.0,62.1383,62.3187,62.1383,62.3187,9054.0
2016-07-29 13:15:00,69.1,69.1,68.93,69.0,10256.0,62.3187,62.3187,62.1654,62.2285,10256.0
2016-07-29 13:20:00,69.0,69.0,68.85,68.88,7751.0,62.2285,62.2285,62.0932,62.1203,7751.0
2016-07-29 13:25:00,68.88,69.03,68.88,69.03,7250.0,62.1203,62.2555,62.1203,62.2555,7250.0
2016-07-29 13:30:00,69.02,69.02,68.9,68.97,6973.0,62.2465,62.2465,62.1383,62.2014,6973.0
2016-07-29 13:35:00,68.97,68.97,68.89,68.94,5556.0,62.2014,62.2014,62.1293,62.1744,5556.0
2016-07-29 13:40:00,68.98,68.98,68.92,68.95,4445.0,62.2104,62.2104,62.1563,62.1834,4445.0
2016-07-29 13:45:00,68.94,68.96,68.91,68.95,9402.0,62.1744,62.1924,62.1473,62.1834,9402.0
2016-07-29 13:50:00,68.96,69.0,68.96,68.98,7054.0,62.1924,62.2285,62.1924,62.2104,7054.0
2016-07-29 13:55:00,68.98,69.0,68.9,68.9,10327.0,62.2104,62.2285,62.1383,62.1383,10327.0
2016-07-29 14:00:00,68.91,68.93,68.85,68.86,8535.0,62.1473,62.1654,62.0932,62.1022,8535.0
2016-07-29 14:05:00,68.86,68.96,68.86,68.89,12484.0,62.1022,62.1924,62.1022,62.1293,12484.0
2016-07-29 14:10:00,68.89,68.94,68.88,68.94,5373.0,62.1293,62.1744,62.1203,62.1744,5373.0
2016-07-29 14:15:00,68.94,68.94,68.89,68.89,6352.0,62.1744,62.1744,62.1293,62.1293,6352.0
2016-07-29 14:20:00,68.88,68.96,68.88,68.95,8370.0,62.1203,62.1924,62.1203,62.1834,8370.0
2016-07-29 14:25:00,68.96,68.97,68.89,68.89,11700.0,62.1924,62.2014,62.1293,62.1293,11700.0
2016-07-29 14:30:00,68.89,68.9,68.85,68.86,10000.0,62.1293,62.1383,62.0932,62.1022,10000.0
2016-07-29 14:35:00,68.86,68.87,68.75,68.85,16410.0,62.1022,62.1112,62.003,62.0932,16410.0
2016-07-29 14:40:00,68.85,68.88,68.82,68.83,7695.0,62.0932,62.1203,62.0662,62.0752,7695.0
2016-07-29 14:45:00,68.83,68.89,68.83,68.87,10462.0,62.0752,62.1293,62.0752,62.1112,10462.0
2016-07-29 14:50:00,68.86,68.94,68.86,68.91,8825.0,62.1022,62.1744,62.1022,62.1473,8825.0
2016-07-29 14:55:00,68.91,68.92,68.84,68.9,13309.0,62.1473,62.1563,62.0842,62.1383,13309.0
2016-07-29 15:00:00,68.91,69.0,68.91,68.99,24126.0,62.1473,62.2285,62.1473,62.2195,24126.0
2016-07-29 15:05:00,69.0,69.0,68.86,68.91,17213.0,62.2285,62.2285,62.1022,62.1473,17213.0
2016-07-29 15:10:00,68.92,68.96,68.9,68.93,12552.0,62.1563,62.1924,62.1383,62.1654,12552.0
2016-07-29 15:15:00,68.93,69.01,68.89,69.01,22113.0,62.1654,62.2375,62.1293,62.2375,22113.0
2016-07-29 15:20:00,69.0,69.08,68.96,68.99,35513.0,62.2285,62.3006,62.1924,62.2195,35513.0
2016-07-29 15:25:00,68.99,69.0,68.92,68.97,14643.0,62.2195,62.2285,62.1563,62.2014,14643.0
2016-07-29 15:30:00,68.97,69.0,68.93,69.0,34212.0,62.2014,62.2285,62.1654,62.2285,34212.0
2016-07-29 15:35:00,68.99,69.0,68.94,68.94,24483.0,62.2195,62.2285,62.1744,62.1744,24483.0
2016-07-29 15:40:00,68.95,69.01,68.93,68.95,31047.0,62.1834,62.2375,62.1654,62.1834,31047.0
2016-07-29 15:45:00,68.97,69.02,68.94,68.99,50193.0,62.2014,62.2465,62.1744,62.2195,50193.0
2016-07-29 15:50:00,69.0,69.0,68.95,68.95,56150.0,62.2285,62.2285,62.1834,62.1834,56150.0
2016-07-29 15:55:00,68.95,68.96,68.87,68.87,75172.0,62.1834,62.1924,62.1112,62.1112,75172.0
2016-08-01 09:30:00,69.02,69.6,68.89,69.55,39402.0,62.2465,62.7696,62.1293,62.7245,39402.0
2016-08-01 09:35:00,69.54,69.54,69.4,69.41,16242.0,62.7155,62.7155,62.5892,62.5983,16242.0
2016-08-01 09:40:00,69.44,69.55,69.42,69.47,9400.0,62.6253,62.7245,62.6073,62.6524,9400.0
2016-08-01 09:45:00,69.47,69.47,69.34,69.39,16984.0,62.6524,62.6524,62.5351,62.5802,16984.0
2016-08-01 09:50:00,69.37,69.7,69.37,69.61,26149.0,62.5622,62.8598,62.5622,62.7786,26149.0
2016-08-01 09:55:00,69.59,69.66,69.46,69.65,9550.0,62.7606,62.8237,62.6433,62.8147,9550.0
2016-08-01 10:00:00,69.67,69.69,69.54,69.54,6466.0,62.8327,62.8508,62.7155,62.7155,6466.0
2016-08-01 10:05:00,69.53,69.72,69.53,69.71,10605.0,62.7065,62.8778,62.7065,62.8688,10605.0
2016-08-01 10:10:00,69.74,69.76,69.67,69.68,5801.0,62.8959,62.9139,62.8327,62.8418,5801.0
2016-08-01 10:15:00,69.68,69.8,69.67,69.69,9114.0,62.8418,62.95,62.8327,62.8508,9114.0
2016-08-01 10:20:00,69.69,69.71,69.64,69.64,18375.0,62.8508,62.8688,62.8057,62.8057,18375.0
2016-08-01 10:25:00,69.64,69.65,69.55,69.64,19892.0,62.8057,62.8147,62.7245,62.8057,19892.0
2016-08-01 10:30:00,69.66,69.68,69.55,69.59,20168.0,62.8237,62.8418,62.7245,62.7606,20168.0
2016-08-01 10:35:00,69.58,69.64,69.54,69.55,16789.0,62.7516,62.8057,62.7155,62.7245,16789.0
2016-08-01 10:40:00,69.56,69.64,69.56,69.63,12041.0,62.7335,62.8057,62.7335,62.7967,12041.0
2016-08-01 10:45:00,69.63,69.71,69.61,69.65,9053.0,62.7967,62.8688,62.7786,62.8147,9053.0
2016-08-01 10:50:00,69.69,69.83,69.69,69.78,12968.0,62.8508,62.977,62.8508,62.9319,12968.0
2016-08-01 10:55:00,69.77,69.8,69.74,69.8,4915.0,62.9229,62.95,62.8959,62.95,4915.0
2016-08-01 11:00:00,69.8,69.84,69.79,69.82,9233.0,62.95,62.9861,62.941,62.968,9233.0
2016-08-01 11:05:00,69.83,69.86,69.8,69.83,8627.0,62.977,63.0041,62.95,62.977,8627.0
2016-08-01 11:10:00,69.84,69.93,69.84,69.9,14740.0,62.9861,63.0672,62.9861,63.0402,14740.0
2016-08-01 11:15:00,69.94,69.99,69.89,69.95,19559.0,63.0762,63.1213,63.0311,63.0853,19559.0
2016-08-01 11:20:00,69.95,69.99,69.94,69.98,10488.0,63.0853,63.1213,63.0762,63.1123,10488.0
2016-08-01 11:25:00,69.99,70.08,69.99,70.0,15074.0,63.1213,63.2025,63.1213,63.1303,15074.0
2016-08-01 11:30:00,70.0,70.03,70.0,70.02,6170.0,63.1303,63.1574,63.1303,63.1484,6170.0
2016-08-01 11:35:00,70.02,70.03,70.01,70.03,3007.0,63.1484,63.1574,63.1394,63.1574,3007.0
2016-08-01 11:40:00,70.02,70.09,70.02,70.04,16949.0,63.1484,63.2115,63.1484,63.1664,16949.0
2016-08-01 11:45:00,70.04,70.04,69.96,69.96,9664.0,63.1664,63.1664,63.0943,63.0943,9664.0
2016-08-01 11:50:00,69.96,69.97,69.88,69.96,8698.0,63.0943,63.1033,63.0221,63.0943,8698.0
2016-08-01 11:55:00,69.97,70.03,69.95,70.03,7237.0,63.1033,63.1574,63.0853,63.1574,7237.0
2016-08-01 12:00:00,70.02,70.04,70.01,70.04,6049.0,63.1484,63.1664,63.1394,63.1664,6049.0
2016-08-01 12:05:00,70.06,70.06,70.0,70.01,6650.0,63.1845,63.1845,63.1303,63.1394,6650.0
2016-08-01 12:10:00,70.02,70.02,69.99,70.02,18364.0,63.1484,63.1484,63.1213,63.1484,18364.0
2016-08-01 12:15:00,70.01,70.04,69.98,70.01,9200.0,63.1394,63.1664,63.1123,63.1394,9200.0
2016-08-01 12:20:00,70.0,70.04,69.98,70.01,22077.0,63.1303,63.1664,63.1123,63.1394,22077.0
2016-08-01 12:25:00,70.02,70.1,70.01,70.09,2300.0,63.1484,63.2205,63.1394,63.2115,2300.0
2016-08-01 12:30:00,70.09,70.09,70.04,70.09,5672.0,63.2115,63.2115,63.1664,63.2115,5672.0
2016-08-01 12:35:00,70.08,70.11,70.06,70.1,3711.0,63.2025,63.2296,63.1845,63.2205,3711.0
2016-08-01 12:40:00,70.1,70.11,70.07,70.08,4600.0,63.2205,63.2296,63.1935,63.2025,4600.0
2016-08-01 12:45:00,70.07,70.13,70.01,70.1,8957.0,63.1935,63.2476,63.1394,63.2205,8957.0
2016-08-01 12:50:00,70.11,70.11,70.08,70.09,2316.0,63.2296,63.2296,63.2025,63.2115,2316.0
2016-08-01 12:55:00,70.1,70.1,70.03,70.05,4354.0,63.2205,63.2205,63.1574,63.1754,4354.0
2016-08-01 13:00:00,70.04,70.05,70.0,70.02,7151.0,63.1664,63.1754,63.1303,63.1484,7151.0
2016-08-01 13:05:00,70.01,70.02,70.0,70.0,2191.0,63.1394,63.1484,63.1303,63.1303,2191.0
2016-08-01 13:10:00,70.01,70.07,70.0,70.07,10043.0,63.1394,63.1935,63.1303,63.1935,10043.0
2016-08-01 13:15:00,70.06,70.1,70.04,70.1,9209.0,63.1845,63.2205,63.1664,63.2205,9209.0
2016-08-01 13:20:00,70.1,70.13,70.08,70.11,10748.0,63.2205,63.2476,63.2025,63.2296,10748.0
2016-08-01 13:25:00,70.11,70.12,70.05,70.11,10217.0,63.2296,63.2386,63.1754,63.2296,10217.0
2016-08-01 13:30:00,70.11,70.11,70.05,70.09,6340.0,63.2296,63.2296,63.1754,63.2115,6340.0
2016-08-01 13:35:00,70.09,70.11,70.07,70.09,4762.0,63.2115,63.2296,63.1935,63.2115,4762.0
2016-08-01 13:40:00,70.09,70.09,70.03,70.08,8997.0,63.2115,63.2115,63.1574,63.2025,8997.0
2016-08-01 13:45:00,70.08,70.08,70.04,70.05,2700.0,63.2025,63.2025,63.1664,63.1754,2700.0
2016-08-01 13:50:00,70.05,70.07,70.01,70.03,7621.0,63.1754,63.1935,63.1394,63.1574,7621.0
2016-08-01 13:55:00,70.04,70.12,70.04,70.12,3620.0,63.1664,63.2386,63.1664,63.2386,3620.0
2016-08-01 14:00:00,70.11,70.12,70.1,70.11,6708.0,63.2296,63.2386,63.2205,63.2296,6708.0
2016-08-01 14:05:00,70.11,70.16,70.11,70.15,9300.0,63.2296,63.2746,63.2296,63.2656,9300.0
2016-08-01 14:10:00,70.15,70.15,70.02,70.08,14309.0,63.2656,63.2656,63.1484,63.2025,14309.0
2016-08-01 14:15:00,70.08,70.08,70.04,70.06,15103.0,63.2025,63.2025,63.1664,63.1845,15103.0
2016-08-01 14:20:00,70.07,70.13,70.06,70.13,14440.0,63.1935,63.2476,63.1845,63.2476,14440.0
2016-08-01 14:25:00,70.13,70.13,70.01,70.04,13410.0,63.2476,63.2476,63.1394,63.1664,13410.0
2016-08-01 14:30:00,70.04,70.05,70.01,70.01,9352.0,63.1664,63.1754,63.1394,63.1394,9352.0
2016-08-01 14:35:00,70.02,70.05,69.99,70.04,18284.0,63.1484,63.1754,63.1213,63.1664,18284.0
2016-08-01 14:40:00,70.04,70.05,70.01,70.03,9235.0,63.1664,63.1754,63.1394,63.1574,9235.0
2016-08-01 14:45:00,70.04,70.06,70.03,70.06,4832.0,63.1664,63.1845,63.1574,63.1845,4832.0
2016-08-01 14:50:00,70.06,70.06,70.0,70.0,3551.0,63.1845,63.1845,63.1303,63.1303,3551.0
2016-08-01 14:55:00,70.0,70.01,69.93,69.95,12288.0,63.1303,63.1394,63.0672,63.0853,12288.0
2016-08-01 15:00:00,69.94,69.95,69.9,69.91,8949.0,63.0762,63.0853,63.0402,63.0492,8949.0
2016-08-01 15:05:00,69.9,69.9,69.87,69.88,8716.0,63.0402,63.0402,63.0131,63.0221,8716.0
2016-08-01 15:10:00,69.87,69.87,69.81,69.81,10557.0,63.0131,63.0131,62.959,62.959,10557.0
2016-08-01 15:15:00,69.79,69.79,69.7,69.7,8030.0,62.941,62.941,62.8598,62.8598,8030.0
2016-08-01 15:20:00,69.7,69.7,69.64,69.68,4634.0,62.8598,62.8598,62.8057,62.8418,4634.0
2016-08-01 15:25:00,69.67,69.71,69.66,69.7,8662.0,62.8327,62.8688,62.8237,62.8598,8662.0
2016-08-01 15:30:00,69.69,69.75,69.69,69.75,13445.0,62.8508,62.9049,62.8508,62.9049,13445.0
2016-08-01 15:35:00,69.76,69.8,69.76,69.8,8556.0,62.9139,62.95,62.9139,62.95,8556.0
2016-08-01 15:40:00,69.8,69.86,69.79,69.85,15559.0,62.95,63.0041,62.941,62.9951,15559.0
2016-08-01 15:45:00,69.84,69.84,69.78,69.81,20209.0,62.9861,62.9861,62.9319,62.959,20209.0
2016-08-01 15:50:00,69.8,69.81,69.78,69.8,17241.0,62.95,62.959,62.9319,62.95,17241.0
2016-08-01 15:55:00,69.8,69.87,69.73,69.85,41349.0,62.95,63.0131,62.8868,62.9951,41349.0
2016-08-02 09:30:00,69.9,70.0,69.73,69.73,8722.0,63.0402,63.1303,62.8868,62.8868,8722.0
2016-08-02 09:35:00,69.76,69.87,69.7,69.7,3350.0,62.9139,63.0131,62.8598,62.8598,3350.0
2016-08-02 09:40:00,69.71,69.83,69.67,69.82,15191.0,62.8688,62.977,62.8327,62.968,15191.0
2016-08-02 09:45:00,69.84,70.04,69.81,70.0,24125.0,62.9861,63.1664,62.959,63.1303,24125.0
2016-08-02 09:50:00,70.02,70.06,70.0,70.0,7344.0,63.1484,63.1845,63.1303,63.1303,7344.0
2016-08-02 09:55:00,70.01,70.13,70.0,70.01,7628.0,63.1394,63.2476,63.1303,63.1394,7628.0
2016-08-02 10:00:00,70.0,70.08,69.93,70.06,5787.0,63.1303,63.2025,63.0672,63.1845,5787.0
2016-08-02 10:05:00,70.08,70.08,69.96,69.98,8466.0,63.2025,63.2025,63.0943,63.1123,8466.0
2016-08-02 10:10:00,69.99,70.03,69.93,69.98,6400.0,63.1213,63.1574,63.0672,63.1123,6400.0
2016-08-02 10:15:00,69.97,70.01,69.96,69.99,7177.0,63.1033,63.1394,63.0943,63.1213,7177.0
2016-08-02 10:20:00,69.98,70.0,69.96,69.99,2672.0,63.1123,63.1303,63.0943,63.1213,2672.0
2016-08-02 10:25:00,69.98,70.05,69.95,70.05,9740.0,63.1123,63.1754,63.0853,63.1754,9740.0
2016-08-02 10:30:00,70.07,70.08,70.04,70.07,3414.0,63.1935,63.2025,63.1664,63.1935,3414.0
2016-08-02 10:35:00,70.05,70.12,69.91,69.92,16165.0,63.1754,63.2386,63.0492,63.0582,16165.0
2016-08-02 10:40:00,69.92,69.93,69.85,69.85,3094.0,63.0582,63.0672,62.9951,62.9951,3094.0
2016-08-02 10:45:00,69.86,69.86,69.66,69.66,6851.0,63.0041,63.0041,62.8237,62.8237,6851.0
2016-08-02 10:50:00,69.65,69.69,69.52,69.61,6918.0,62.8147,62.8508,62.6975,62.7786,6918.0
2016-08-02 10:55:00,69.59,69.6,69.56,69.58,2000.0,62.7606,62.7696,62.7335,62.7516,2000.0
2016-08-02 11:00:00,69.55,69.68,69.55,69.61,2591.0,62.7245,62.8418,62.7245,62.7786,2591.0
2016-08-02 11:05:00,69.64,69.7,69.64,69.7,1483.0,62.8057,62.8598,62.8057,62.8598,1483.0
2016-08-02 11:10:00,69.73,69.74,69.69,69.7,2500.0,62.8868,62.8959,62.8508,62.8598,2500.0
2016-08-02 11:15:00,69.7,69.7,69.6,69.6,2216.0,62.8598,62.8598,62.7696,62.7696,2216.0
2016-08-02 11:20:00,69.62,69.62,69.56,69.62,2134.0,62.7876,62.7876,62.7335,62.7876,2134.0
2016-08-02 11:25:00,69.63,69.65,69.61,69.61,3595.0,62.7967,62.8147,62.7786,62.7786,3595.0
2016-08-02 11:30:00,69.62,69.66,69.62,69.64,2095.0,62.7876,62.8237,62.7876,62.8057,2095.0
2016-08-02 11:35:00,69.63,69.65,69.62,69.63,3140.0,62.7967,62.8147,62.7876,62.7967,3140.0
2016-08-02 11:40:00,69.65,69.66,69.62,69.62,3158.0,62.8147,62.8237,62.7876,62.7876,3158.0
2016-08-02 11:45:00,69.63,69.65,69.58,69.59,5811.0,62.7967,62.8147,62.7516,62.7606,5811.0
2016-08-02 11:50:00,69.58,69.61,69.54,69.55,3300.0,62.7516,62.7786,62.7155,62.7245,3300.0
2016-08-02 11:55:00,69.55,69.55,69.5,69.5,5000.0,62.7245,62.7245,62.6794,62.6794,5000.0
2016-08-02 12:00:00,69.52,69.56,69.52,69.53,3670.0,62.6975,62.7335,62.6975,62.7065,3670.0
2016-08-02 12:05:00,69.53,69.53,69.47,69.51,3227.0,62.7065,62.7065,62.6524,62.6884,3227.0
2016-08-02 12:10:00,69.53,69.53,69.47,69.51,3857.0,62.7065,62.7065,62.6524,62.6884,3857.0
2016-08-02 12:15:00,69.52,69.52,69.48,69.48,2800.0,62.6975,62.6975,62.6614,62.6614,2800.0
2016-08-02 12:20:00,69.48,69.49,69.46,69.46,2002.0,62.6614,62.6704,62.6433,62.6433,2002.0
2016-08-02 12:25:00,69.46,69.47,69.45,69.46,1550.0,62.6433,62.6524,62.6343,62.6433,1550.0
2016-08-02 12:30:00,69.44,69.44,69.41,69.41,2900.0,62.6253,62.6253,62.5983,62.5983,2900.0
2016-08-02 12:35:00,69.43,69.44,69.41,69.41,1409.0,62.6163,62.6253,62.5983,62.5983,1409.0
2016-08-02 12:40:00,69.42,69.46,69.42,69.46,2700.0,62.6073,62.6433,62.6073,62.6433,2700.0
2016-08-02 12:45:00,69.45,69.45,69.42,69.42,2626.0,62.6343,62.6343,62.6073,62.6073,2626.0
2016-08-02 12:50:00,69.42,69.42,69.39,69.41,2038.0,62.6073,62.6073,62.5802,62.5983,2038.0
2016-08-02 12:55:00,69.41,69.41,69.3,69.32,6395.0,62.5983,62.5983,62.499,62.5171,6395.0
2016-08-02 13:00:00,69.32,69.39,69.32,69.37,3916.0,62.5171,62.5802,62.5171,62.5622,3916.0
2016-08-02 13:05:00,69.38,69.41,69.37,69.37,4000.0,62.5712,62.5983,62.5622,62.5622,4000.0
2016-08-02 13:10:00,69.37,69.37,69.29,69.31,2800.0,62.5622,62.5622,62.49,62.5081,2800.0
2016-08-02 13:15:00,69.32,69.34,69.26,69.3,4128.0,62.5171,62.5351,62.463,62.499,4128.0
2016-08-02 13:20:00,69.31,69.32,69.3,69.32,3955.0,62.5081,62.5171,62.499,62.5171,3955.0
2016-08-02 13:25:00,69.33,69.36,69.33,69.36,900.0,62.5261,62.5532,62.5261,62.5532,900.0
2016-08-02 13:30:00,69.37,69.42,69.37,69.41,1350.0,62.5622,62.6073,62.5622,62.5983,1350.0
2016-08-02 13:35:00,69.42,69.43,69.39,69.39,2160.0,62.6073,62.6163,62.5802,62.5802,2160.0
2016-08-02 13:40:00,69.38,69.39,69.35,69.38,2342.0,62.5712,62.5802,62.5441,62.5712,2342.0
2016-08-02 13:45:00,69.38,69.43,69.38,69.42,3007.0,62.5712,62.6163,62.5712,62.6073,3007.0
2016-08-02 13:50:00,69.45,69.46,69.43,69.43,2500.0,62.6343,62.6433,62.6163,62.6163,2500.0
2016-08-02 13:55:00,69.43,69.43,69.38,69.38,1700.0,62.6163,62.6163,62.5712,62.5712,1700.0
2016-08-02 14:00:00,69.38,69.4,69.36,69.38,3381.0,62.5712,62.5892,62.5532,62.5712,3381.0
2016-08-02 14:05:00,69.39,69.44,69.37,69.44,3609.0,62.5802,62.6253,62.5622,62.6253,3609.0
2016-08-02 14:10:00,69.46,69.46,69.42,69.44,3170.0,62.6433,62.6433,62.6073,62.6253,3170.0
2016-08-02 14:15:00,69.44,69.44,69.39,69.42,4000.0,62.6253,62.6253,62.5802,62.6073,4000.0
2016-08-02 14:20:00,69.43,69.49,69.42,69.49,2500.0,62.6163,62.6704,62.6073,62.6704,2500.0
2016-08-02 14:25:00,69.5,69.54,69.5,69.5,6938.0,62.6794,62.7155,62.6794,62.6794,6938.0
2016-08-02 14:30:00,69.47,69.47,69.46,69.46,1302.0,62.6524,62.6524,62.6433,62.6433,1302.0
2016-08-02 14:35:00,69.45,69.47,69.43,69.44,3387.0,62.6343,62.6524,62.6163,62.6253,3387.0
2016-08-02 14:40:00,69.46,69.54,69.46,69.49,6598.0,62.6433,62.7155,62.6433,62.6704,6598.0
2016-08-02 14:45:00,69.49,69.55,69.46,69.55,3000.0,62.6704,62.7245,62.6433,62.7245,3000.0
2016-08-02 14:50:00,69.55,69.55,69.48,69.48,1800.0,62.7245,62.7245,62.6614,62.6614,1800.0
2016-08-02 14:55:00,69.46,69.51,69.44,69.44,4899.0,62.6433,62.6884,62.6253,62.6253,4899.0
2016-08-02 15:00:00,69.44,69.53,69.44,69.51,9389.0,62.6253,62.7065,62.6253,62.6884,9389.0
2016-08-02 15:05:00,69.51,69.52,69.43,69.44,9310.0,62.6884,62.6975,62.6163,62.6253,9310.0
2016-08-02 15:10:00,69.42,69.45,69.41,69.42,6143.0,62.6073,62.6343,62.5983,62.6073,6143.0
2016-08-02 15:15:00,69.42,69.43,69.4,69.42,3470.0,62.6073,62.6163,62.5892,62.6073,3470.0
2016-08-02 15:20:00,69.42,69.45,69.41,69.45,5318.0,62.6073,62.6343,62.5983,62.6343,5318.0
2016-08-02 15:25:00,69.45,69.49,69.44,69.44,8838.0,62.6343,62.6704,62.6253,62.6253,8838.0
2016-08-02 15:30:00,69.47,69.48,69.44,69.48,4616.0,62.6524,62.6614,62.6253,62.6614,4616.0
2016-08-02 15:35:00,69.47,69.49,69.43,69.47,19439.0,62.6524,62.6704,62.6163,62.6524,19439.0
2016-08-02 15:40:00,69.48,69.48,69.41,69.48,11188.0,62.6614,62.6614,62.5983,62.6614,11188.0
2016-08-02 15:45:00,69.47,69.47,69.4,69.43,16220.0,62.6524,62.6524,62.5892,62.6163,16220.0
2016-08-02 15:50:00,69.42,69.43,69.41,69.42,9093.0,62.6073,62.6163,62.5983,62.6073,9093.0
2016-08-02 15:55:00,69.41,69.43,69.37,69.38,49608.0,62.5983,62.6163,62.5622,62.5712,49608.0
2016-08-03 09:30:00,69.39,69.57,69.16,69.57,6461.0,62.5802,62.7425,62.3728,62.7425,6461.0
2016-08-03 09:35:00,69.3,69.3,69.08,69.15,8061.0,62.499,62.499,62.3006,62.3638,8061.0
2016-08-03 09:40:00,69.19,69.21,69.1,69.18,4910.0,62.3998,62.4179,62.3187,62.3908,4910.0
2016-08-03 09:45:00,69.18,69.31,69.18,69.31,5000.0,62.3908,62.5081,62.3908,62.5081,5000.0
2016-08-03 09:50:00,69.27,69.27,69.14,69.17,1300.0,62.472,62.472,62.3547,62.3818,1300.0
2016-08-03 09:55:00,69.16,69.16,69.08,69.08,1497.0,62.3728,62.3728,62.3006,62.3006,1497.0
2016-08-03 10:00:00,69.04,69.09,68.98,69.05,9891.0,62.2646,62.3097,62.2104,62.2736,9891.0
2016-08-03 10:05:00,69.05,69.06,68.93,68.96,8152.0,62.2736,62.2826,62.1654,62.1924,8152.0
2016-08-03 10:10:00,68.94,69.01,68.94,68.98,2700.0,62.1744,62.2375,62.1744,62.2104,2700.0
2016-08-03 10:15:00,69.0,69.0,68.87,68.9,6473.0,62.2285,62.2285,62.1112,62.1383,6473.0
2016-08-03 10:20:00,68.9,68.9,68.84,68.9,2800.0,62.1383,62.1383,62.0842,62.1383,2800.0
2016-08-03 10:25:00,68.87,68.93,68.86,68.88,2629.0,62.1112,62.1654,62.1022,62.1203,2629.0
2016-08-03 10:30:00,68.86,68.98,68.86,68.95,8843.0,62.1022,62.2104,62.1022,62.1834,8843.0
2016-08-03 10:35:00,68.94,68.94,68.88,68.88,2471.0,62.1744,62.1744,62.1203,62.1203,2471.0
2016-08-03 10:40:00,68.91,68.94,68.89,68.92,3529.0,62.1473,62.1744,62.1293,62.1563,3529.0
2016-08-03 10:45:00,68.94,68.94,68.89,68.89,2544.0,62.1744,62.1744,62.1293,62.1293,2544.0
2016-08-03 10:50:00,68.9,68.91,68.86,68.86,10234.0,62.1383,62.1473,62.1022,62.1022,10234.0
2016-08-03 10:55:00,68.86,68.92,68.86,68.92,9224.0,62.1022,62.1563,62.1022,62.1563,9224.0
2016-08-03 11:00:00,68.93,68.99,68.92,68.97,5762.0,62.1654,62.2195,62.1563,62.2014,5762.0
2016-08-03 11:05:00,68.96,69.0,68.94,68.97,3837.0,62.1924,62.2285,62.1744,62.2014,3837.0
2016-08-03 11:10:00,68.97,69.0,68.96,68.99,1600.0,62.2014,62.2285,62.1924,62.2195,1600.0
2016-08-03 11:15:00,68.98,69.0,68.95,68.95,4100.0,62.2104,62.2285,62.1834,62.1834,4100.0
2016-08-03 11:20:00,68.96,69.02,68.95,69.02,3801.0,62.1924,62.2465,62.1834,62.2465,3801.0
2016-08-03 11:25:00,68.99,69.04,68.97,69.02,7415.0,62.2195,62.2646,62.2014,62.2465,7415.0
2016-08-03 11:30:00,69.01,69.04,69.0,69.01,6756.0,62.2375,62.2646,62.2285,62.2375,6756.0
2016-08-03 11:35:00,69.0,69.05,68.96,69.05,12767.0,62.2285,62.2736,62.1924,62.2736,12767.0
2016-08-03 11:40:00,69.04,69.06,69.01,69.03,8857.0,62.2646,62.2826,62.2375,62.2555,8857.0
2016-08-03 11:45:00,69.02,69.04,68.93,68.94,17249.0,62.2465,62.2646,62.1654,62.1744,17249.0
2016-08-03 11:50:00,68.95,68.95,68.9,68.91,1802.0,62.1834,62.1834,62.1383,62.1473,1802.0
2016-08-03 11:55:00,68.91,68.91,68.83,68.85,2940.0,62.1473,62.1473,62.0752,62.0932,2940.0
2016-08-03 12:00:00,68.85,68.9,68.85,68.89,5385.0,62.0932,62.1383,62.0932,62.1293,5385.0
2016-08-03 12:05:00,68.9,68.96,68.9,68.94,3300.0,62.1383,62.1924,62.1383,62.1744,3300.0
2016-08-03 12:10:00,68.93,68.93,68.88,68.89,4962.0,62.1654,62.1654,62.1203,62.1293,4962.0
2016-08-03 12:15:00,68.88,68.91,68.84,68.86,3000.0,62.1203,62.1473,62.0842,62.1022,3000.0
2016-08-03 12:20:00,68.86,68.89,68.84,68.89,3674.0,62.1022,62.1293,62.0842,62.1293,3674.0
2016-08-03 12:25:00,68.88,68.88,68.79,68.81,3900.0,62.1203,62.1203,62.0391,62.0571,3900.0
2016-08-03 12:30:00,68.81,68.81,68.78,68.78,900.0,62.0571,62.0571,62.0301,62.0301,900.0
2016-08-03 12:35:00,68.78,68.79,68.75,68.76,4756.0,62.0301,62.0391,62.003,62.012,4756.0
2016-08-03 12:40:00,68.76,68.81,68.75,68.78,4414.0,62.012,62.0571,62.003,62.0301,4414.0
2016-08-03 12:45:00,68.77,68.78,68.75,68.76,3700.0,62.0211,62.0301,62.003,62.012,3700.0
2016-08-03 12:50:00,68.76,68.76,68.72,68.76,3842.0,62.012,62.012,61.976,62.012,3842.0
2016-08-03 12:55:00,68.75,68.76,68.73,68.73,4463.0,62.003,62.012,61.985,61.985,4463.0
2016-08-03 13:00:00,68.75,68.77,68.74,68.74,4190.0,62.003,62.0211,61.994,61.994,4190.0
2016-08-03 13:05:00,68.75,68.8,68.74,68.78,5419.0,62.003,62.0481,61.994,62.0301,5419.0
2016-08-03 13:10:00,68.76,68.78,68.73,68.78,3412.0,62.012,62.0301,61.985,62.0301,3412.0
2016-08-03 13:15:00,68.78,68.78,68.73,68.75,2350.0,62.0301,62.0301,61.985,62.003,2350.0
2016-08-03 13:20:00,68.73,68.77,68.73,68.75,3800.0,61.985,62.0211,61.985,62.003,3800.0
2016-08-03 13:25:00,68.75,68.76,68.73,68.74,6650.0,62.003,62.012,61.985,61.994,6650.0
2016-08-03 13:30:00,68.75,68.76,68.73,68.75,3753.0,62.003,62.012,61.985,62.003,3753.0
2016-08-03 13:35:00,68.73,68.77,68.73,68.74,3203.0,61.985,62.0211,61.985,61.994,3203.0
2016-08-03 13:40:00,68.74,68.75,68.73,68.74,1960.0,61.994,62.003,61.985,61.994,1960.0
2016-08-03 13:45:00,68.74,68.76,68.72,68.76,4500.0,61.994,62.012,61.976,62.012,4500.0
2016-08-03 13:50:00,68.75,68.76,68.66,68.66,12666.0,62.003,62.012,61.9219,61.9219,12666.0
2016-08-03 13:55:00,68.66,68.66,68.64,68.65,800.0,61.9219,61.9219,61.9038,61.9128,800.0
2016-08-03 14:00:00,68.66,68.71,68.65,68.68,4424.0,61.9219,61.9669,61.9128,61.9399,4424.0
2016-08-03 14:05:00,68.68,68.71,68.68,68.7,3781.0,61.9399,61.9669,61.9399,61.9579,3781.0
2016-08-03 14:10:00,68.69,68.7,68.66,68.67,3369.0,61.9489,61.9579,61.9219,61.9309,3369.0
2016-08-03 14:15:00,68.66,68.69,68.66,68.68,6131.0,61.9219,61.9489,61.9219,61.9399,6131.0
2016-08-03 14:20:00,68.69,68.71,68.69,68.69,2900.0,61.9489,61.9669,61.9489,61.9489,2900.0
2016-08-03 14:25:00,68.69,68.69,68.67,68.68,3652.0,61.9489,61.9489,61.9309,61.9399,3652.0
2016-08-03 14:30:00,68.69,68.83,68.69,68.81,7400.0,61.9489,62.0752,61.9489,62.0571,7400.0
2016-08-03 14:35:00,68.81,68.81,68.73,68.73,2900.0,62.0571,62.0571,61.985,61.985,2900.0
2016-08-03 14:40:00,68.74,68.75,68.7,68.71,3065.0,61.994,62.003,61.9579,61.9669,3065.0
2016-08-03 14:45:00,68.72,68.73,68.67,68.69,5232.0,61.976,61.985,61.9309,61.9489,5232.0
2016-08-03 14:50:00,68.7,68.72,68.68,68.68,5309.0,61.9579,61.976,61.9399,61.9399,5309.0
2016-08-03 14:55:00,68.67,68.7,68.67,68.69,3705.0,61.9309,61.9579,61.9309,61.9489,3705.0
2016-08-03 15:00:00,68.68,68.77,68.68,68.74,4611.0,61.9399,62.0211,61.9399,61.994,4611.0
2016-08-03 15:05:00,68.75,68.76,68.72,68.74,7421.0,62.003,62.012,61.976,61.994,7421.0
2016-08-03 15:10:00,68.75,68.79,68.72,68.75,7596.0,62.003,62.0391,61.976,62.003,7596.0
2016-08-03 15:15:00,68.75,68.77,68.72,68.72,5328.0,62.003,62.0211,61.976,61.976,5328.0
2016-08-03 15:20:00,68.72,68.75,68.71,68.73,7997.0,61.976,62.003,61.9669,61.985,7997.0
2016-08-03 15:25:00,68.74,68.77,68.73,68.77,8203.0,61.994,62.0211,61.985,62.0211,8203.0
2016-08-03 15:30:00,68.77,68.81,68.76,68.8,9746.0,62.0211,62.0571,62.012,62.0481,9746.0
2016-08-03 15:35:00,68.8,68.82,68.77,68.77,6456.0,62.0481,62.0662,62.0211,62.0211,6456.0
2016-08-03 15:40:00,68.76,68.79,68.75,68.76,7214.0,62.012,62.0391,62.003,62.012,7214.0
2016-08-03 15:45:00,68.77,68.8,68.75,68.77,15162.0,62.0211,62.0481,62.003,62.0211,15162.0
2016-08-03 15:50:00,68.77,68.8,68.77,68.8,20796.0,62.0211,62.0481,62.0211,62.0481,20796.0
2016-08-03 15:55:00,68.8,68.83,68.75,68.81,92093.0,62.0481,62.0752,62.003,62.0571,92093.0
2016-08-04 09:30:00,68.6,69.02,68.28,68.39,35973.0,61.8677,62.2465,61.5791,61.6784,35973.0
2016-08-04 09:35:00,68.4,68.93,68.37,68.93,6300.0,61.6874,62.1654,61.6603,62.1654,6300.0
2016-08-04 09:40:00,68.94,69.19,68.8,69.08,12473.0,62.1744,62.3998,62.0481,62.3006,12473.0
2016-08-04 09:45:00,69.14,69.14,69.02,69.06,9538.0,62.3547,62.3547,62.2465,62.2826,9538.0
2016-08-04 09:50:00,69.03,69.07,68.96,69.06,14782.0,62.2555,62.2916,62.1924,62.2826,14782.0
2016-08-04 09:55:00,69.04,69.04,68.93,68.93,7093.0,62.2646,62.2646,62.1654,62.1654,7093.0
2016-08-04 10:00:00,68.96,69.02,68.95,69.0,6700.0,62.1924,62.2465,62.1834,62.2285,6700.0
2016-08-04 10:05:00,68.98,68.99,68.94,68.96,5100.0,62.2104,62.2195,62.1744,62.1924,5100.0
2016-08-04 10:10:00,68.96,68.96,68.93,68.95,3250.0,62.1924,62.1924,62.1654,62.1834,3250.0
2016-08-04 10:15:00,68.96,69.0,68.96,69.0,3600.0,62.1924,62.2285,62.1924,62.2285,3600.0
2016-08-04 10:20:00,68.96,69.14,68.96,69.14,2800.0,62.1924,62.3547,62.1924,62.3547,2800.0
2016-08-04 10:25:00,69.14,69.22,69.13,69.2,4250.0,62.3547,62.4269,62.3457,62.4089,4250.0
2016-08-04 10:30:00,69.17,69.2,69.13,69.15,2213.0,62.3818,62.4089,62.3457,62.3638,2213.0
2016-08-04 10:35:00,69.15,69.4,69.15,69.4,17642.0,62.3638,62.5892,62.3638,62.5892,17642.0
2016-08-04 10:40:00,69.4,69.45,69.35,69.45,5606.0,62.5892,62.6343,62.5441,62.6343,5606.0
2016-08-04 10:45:00,69.44,69.44,69.31,69.41,5100.0,62.6253,62.6253,62.5081,62.5983,5100.0
2016-08-04 10:50:00,69.41,69.43,69.37,69.37,4900.0,62.5983,62.6163,62.5622,62.5622,4900.0
2016-08-04 10:55:00,69.39,69.43,69.38,69.43,2668.0,62.5802,62.6163,62.5712,62.6163,2668.0
2016-08-04 11:00:00,69.43,69.43,69.39,69.39,1700.0,62.6163,62.6163,62.5802,62.5802,1700.0
2016-08-04 11:05:00,69.38,69.39,69.36,69.36,7467.0,62.5712,62.5802,62.5532,62.5532,7467.0
2016-08-04 11:10:00,69.37,69.38,69.33,69.36,3069.0,62.5622,62.5712,62.5261,62.5532,3069.0
2016-08-04 11:15:00,69.35,69.39,69.34,69.39,4000.0,62.5441,62.5802,62.5351,62.5802,4000.0
2016-08-04 11:20:00,69.38,69.4,69.36,69.36,900.0,62.5712,62.5892,62.5532,62.5532,900.0
2016-08-04 11:25:00,69.35,69.37,69.33,69.35,2300.0,62.5441,62.5622,62.5261,62.5441,2300.0
2016-08-04 11:30:00,69.34,69.38,69.34,69.38,1205.0,62.5351,62.5712,62.5351,62.5712,1205.0
2016-08-04 11:35:00,69.38,69.39,69.33,69.35,2349.0,62.5712,62.5802,62.5261,62.5441,2349.0
2016-08-04 11:40:00,69.32,69.32,69.27,69.28,1600.0,62.5171,62.5171,62.472,62.481,1600.0
2016-08-04 11:45:00,69.3,69.3,69.24,69.25,4323.0,62.499,62.499,62.4449,62.454,4323.0
2016-08-04 11:50:00,69.24,69.27,69.2,69.2,2200.0,62.4449,62.472,62.4089,62.4089,2200.0
2016-08-04 11:55:00,69.23,69.28,69.23,69.28,3106.0,62.4359,62.481,62.4359,62.481,3106.0
2016-08-04 12:00:00,69.29,69.31,69.29,69.3,2000.0,62.49,62.5081,62.49,62.499,2000.0
2016-08-04 12:05:00,69.32,69.37,69.31,69.33,3990.0,62.5171,62.5622,62.5081,62.5261,3990.0
2016-08-04 12:10:00,69.34,69.34,69.3,69.32,1100.0,62.5351,62.5351,62.499,62.5171,1100.0
2016-08-04 12:15:00,69.33,69.33,69.27,69.28,1300.0,62.5261,62.5261,62.472,62.481,1300.0
2016-08-04 12:20:00,69.26,69.27,69.25,69.27,2830.0,62.463,62.472,62.454,62.472,2830.0
2016-08-04 12:25:00,69.27,69.27,69.23,69.26,3551.0,62.472,62.472,62.4359,62.463,3551.0
2016-08-04 12:30:00,69.26,69.32,69.21,69.31,5631.0,62.463,62.5171,62.4179,62.5081,5631.0
2016-08-04 12:35:00,69.31,69.31,69.26,69.26,2400.0,62.5081,62.5081,62.463,62.463,2400.0
2016-08-04 12:40:00,69.25,69.28,69.25,69.28,1600.0,62.454,62.481,62.454,62.481,1600.0
2016-08-04 12:45:00,69.29,69.31,69.28,69.31,2200.0,62.49,62.5081,62.481,62.5081,2200.0
2016-08-04 12:50:00,69.32,69.35,69.32,69.35,2400.0,62.5171,62.5441,62.5171,62.5441,2400.0
2016-08-04 12:55:00,69.33,69.33,69.27,69.27,2000.0,62.5261,62.5261,62.472,62.472,2000.0
2016-08-04 13:00:00,69.28,69.29,69.22,69.22,3300.0,62.481,62.49,62.4269,62.4269,3300.0
2016-08-04 13:05:00,69.23,69.24,69.22,69.22,950.0,62.4359,62.4449,62.4269,62.4269,950.0
2016-08-04 13:10:00,69.22,69.22,69.12,69.15,2000.0,62.4269,62.4269,62.3367,62.3638,2000.0
2016-08-04 13:15:00,69.13,69.18,69.13,69.17,4881.0,62.3457,62.3908,62.3457,62.3818,4881.0
2016-08-04 13:20:00,69.17,69.2,69.13,69.13,6142.0,62.3818,62.4089,62.3457,62.3457,6142.0
2016-08-04 13:25:00,69.12,69.19,69.12,69.19,3337.0,62.3367,62.3998,62.3367,62.3998,3337.0
2016-08-04 13:30:00,69.19,69.24,69.19,69.19,3437.0,62.3998,62.4449,62.3998,62.3998,3437.0
2016-08-04 13:35:00,69.19,69.21,69.19,69.21,2656.0,62.3998,62.4179,62.3998,62.4179,2656.0
2016-08-04 13:40:00,69.2,69.22,69.2,69.2,3738.0,62.4089,62.4269,62.4089,62.4089,3738.0
2016-08-04 13:45:00,69.2,69.22,69.19,69.22,2100.0,62.4089,62.4269,62.3998,62.4269,2100.0
2016-08-04 13:50:00,69.23,69.23,69.2,69.2,1900.0,62.4359,62.4359,62.4089,62.4089,1900.0
2016-08-04 13:55:00,69.21,69.26,69.2,69.26,4420.0,62.4179,62.463,62.4089,62.463,4420.0
2016-08-04 14:00:00,69.26,69.31,69.26,69.29,3856.0,62.463,62.5081,62.463,62.49,3856.0
2016-08-04 14:05:00,69.29,69.31,69.28,69.3,2750.0,62.49,62.5081,62.481,62.499,2750.0
2016-08-04 14:10:00,69.27,69.28,69.24,69.27,4327.0,62.472,62.481,62.4449,62.472,4327.0
2016-08-04 14:15:00,69.27,69.27,69.22,69.23,2800.0,62.472,62.472,62.4269,62.4359,2800.0
2016-08-04 14:20:00,69.22,69.26,69.22,69.23,5241.0,62.4269,62.463,62.4269,62.4359,5241.0
2016-08-04 14:25:00,69.22,69.23,69.21,69.22,3695.0,62.4269,62.4359,62.4179,62.4269,3695.0
2016-08-04 14:30:00,69.23,69.26,69.22,69.26,3466.0,62.4359,62.463,62.4269,62.463,3466.0
2016-08-04 14:35:00,69.25,69.27,69.21,69.21,3494.0,62.454,62.472,62.4179,62.4179,3494.0
2016-08-04 14:40:00,69.22,69.25,69.22,69.25,1828.0,62.4269,62.454,62.4269,62.454,1828.0
2016-08-04 14:45:00,69.25,69.28,69.23,69.23,2948.0,62.454,62.481,62.4359,62.4359,2948.0
2016-08-04 14:50:00,69.22,69.23,69.19,69.19,3851.0,62.4269,62.4359,62.3998,62.3998,3851.0
2016-08-04 14:55:00,69.2,69.2,69.13,69.13,5406.0,62.4089,62.4089,62.3457,62.3457,5406.0
2016-08-04 15:00:00,69.13,69.14,69.1,69.14,14073.0,62.3457,62.3547,62.3187,62.3547,14073.0
2016-08-04 15:05:00,69.15,69.2,69.15,69.16,5400.0,62.3638,62.4089,62.3638,62.3728,5400.0
2016-08-04 15:10:00,69.15,69.16,69.11,69.12,2400.0,62.3638,62.3728,62.3277,62.3367,2400.0
2016-08-04 15:15:00,69.13,69.14,69.12,69.12,3171.0,62.3457,62.3547,62.3367,62.3367,3171.0
2016-08-04 15:20:00,69.14,69.15,69.1,69.11,4952.0,62.3547,62.3638,62.3187,62.3277,4952.0
2016-08-04 15:25:00,69.11,69.15,69.11,69.13,5520.0,62.3277,62.3638,62.3277,62.3457,5520.0
2016-08-04 15:30:00,69.13,69.15,69.11,69.15,9757.0,62.3457,62.3638,62.3277,62.3638,9757.0
2016-08-04 15:35:00,69.15,69.22,69.15,69.21,6754.0,62.3638,62.4269,62.3638,62.4179,6754.0
2016-08-04 15:40:00,69.2,69.21,69.15,69.17,4106.0,62.4089,62.4179,62.3638,62.3818,4106.0
2016-08-04 15:45:00,69.17,69.17,69.12,69.13,13114.0,62.3818,62.3818,62.3367,62.3457,13114.0
2016-08-04 15:50:00,69.13,69.16,69.12,69.14,16714.0,62.3457,62.3728,62.3367,62.3547,16714.0
2016-08-04 15:55:00,69.14,69.14,69.08,69.09,40490.0,62.3547,62.3547,62.3006,62.3097,40490.0
2016-08-05 09:30:00,69.45,69.78,69.41,69.73,15151.0,62.6343,62.9319,62.5983,62.8868,15151.0
2016-08-05 09:35:00,69.74,69.82,69.6,69.71,7625.0,62.8959,62.968,62.7696,62.8688,7625.0
2016-08-05 09:40:00,69.71,69.75,69.64,69.7,8513.0,62.8688,62.9049,62.8057,62.8598,8513.0
2016-08-05 09:45:00,69.63,69.71,69.63,69.7,2500.0,62.7967,62.8688,62.7967,62.8598,2500.0
2016-08-05 09:50:00,69.73,69.85,69.69,69.85,14669.0,62.8868,62.9951,62.8508,62.9951,14669.0
2016-08-05 09:55:00,69.82,69.97,69.81,69.87,15839.0,62.968,63.1033,62.959,63.0131,15839.0
2016-08-05 10:00:00,69.89,69.92,69.8,69.82,7500.0,63.0311,63.0582,62.95,62.968,7500.0
2016-08-05 10:05:00,69.8,69.89,69.79,69.87,11202.0,62.95,63.0311,62.941,63.0131,11202.0
2016-08-05 10:10:00,69.85,69.87,69.71,69.73,9467.0,62.9951,63.0131,62.8688,62.8868,9467.0
2016-08-05 10:15:00,69.76,69.85,69.7,69.83,9730.0,62.9139,62.9951,62.8598,62.977,9730.0
2016-08-05 10:20:00,69.83,69.84,69.79,69.84,8330.0,62.977,62.9861,62.941,62.9861,8330.0
2016-08-05 10:25:00,69.82,69.87,69.78,69.78,9820.0,62.968,63.0131,62.9319,62.9319,9820.0
2016-08-05 10:30:00,69.81,69.81,69.74,69.79,8750.0,62.959,62.959,62.8959,62.941,8750.0
2016-08-05 10:35:00,69.81,69.82,69.77,69.82,7998.0,62.959,62.968,62.9229,62.968,7998.0
2016-08-05 10:40:00,69.81,69.89,69.8,69.85,3002.0,62.959,63.0311,62.95,62.9951,3002.0
2016-08-05 10:45:00,69.84,69.84,69.74,69.75,8206.0,62.9861,62.9861,62.8959,62.9049,8206.0
2016-08-05 10:50:00,69.75,69.81,69.75,69.8,5300.0,62.9049,62.959,62.9049,62.95,5300.0
2016-08-05 10:55:00,69.8,69.81,69.76,69.8,7600.0,62.95,62.959,62.9139,62.95,7600.0
2016-08-05 11:00:00,69.8,69.83,69.79,69.82,3881.0,62.95,62.977,62.941,62.968,3881.0
2016-08-05 11:05:00,69.82,69.82,69.78,69.81,9099.0,62.968,62.968,62.9319,62.959,9099.0
2016-08-05 11:10:00,69.81,69.83,69.78,69.82,11547.0,62.959,62.977,62.9319,62.968,11547.0
2016-08-05 11:15:00,69.82,69.82,69.79,69.82,12150.0,62.968,62.968,62.941,62.968,12150.0
2016-08-05 11:20:00,69.81,69.82,69.79,69.8,6200.0,62.959,62.968,62.941,62.95,6200.0
2016-08-05 11:25:00,69.81,69.83,69.79,69.83,5000.0,62.959,62.977,62.941,62.977,5000.0
2016-08-05 11:30:00,69.82,69.82,69.7,69.72,7923.0,62.968,62.968,62.8598,62.8778,7923.0
2016-08-05 11:35:00,69.71,69.71,69.66,69.69,8990.0,62.8688,62.8688,62.8237,62.8508,8990.0
2016-08-05 11:40:00,69.69,69.75,69.68,69.7,6100.0,62.8508,62.9049,62.8418,62.8598,6100.0
2016-08-05 11:45:00,69.7,69.76,69.68,69.75,8795.0,62.8598,62.9139,62.8418,62.9049,8795.0
2016-08-05 11:50:00,69.75,69.77,69.73,69.75,9140.0,62.9049,62.9229,62.8868,62.9049,9140.0
2016-08-05 11:55:00,69.75,69.77,69.72,69.72,5752.0,62.9049,62.9229,62.8778,62.8778,5752.0
2016-08-05 12:00:00,69.74,69.76,69.71,69.75,6368.0,62.8959,62.9139,62.8688,62.9049,6368.0
2016-08-05 12:05:00,69.75,69.76,69.73,69.75,5698.0,62.9049,62.9139,62.8868,62.9049,5698.0
2016-08-05 12:10:00,69.75,69.77,69.72,69.74,8306.0,62.9049,62.9229,62.8778,62.8959,8306.0
2016-08-05 12:15:00,69.75,69.75,69.73,69.74,5982.0,62.9049,62.9049,62.8868,62.8959,5982.0
2016-08-05 12:20:00,69.75,69.75,69.73,69.75,4300.0,62.9049,62.9049,62.8868,62.9049,4300.0
2016-08-05 12:25:00,69.75,69.76,69.72,69.75,7895.0,62.9049,62.9139,62.8778,62.9049,7895.0
2016-08-05 12:30:00,69.74,69.75,69.62,69.65,15635.0,62.8959,62.9049,62.7876,62.8147,15635.0
2016-08-05 12:35:00,69.63,69.65,69.62,69.65,2078.0,62.7967,62.8147,62.7876,62.8147,2078.0
2016-08-05 12:40:00,69.65,69.71,69.63,69.7,7974.0,62.8147,62.8688,62.7967,62.8598,7974.0
2016-08-05 12:45:00,69.72,69.72,69.65,69.66,5095.0,62.8778,62.8778,62.8147,62.8237,5095.0
2016-08-05 12:50:00,69.65,69.68,69.64,69.68,7381.0,62.8147,62.8418,62.8057,62.8418,7381.0
2016-08-05 12:55:00,69.67,69.71,69.67,69.7,4846.0,62.8327,62.8688,62.8327,62.8598,4846.0
2016-08-05 13:00:00,69.7,69.71,69.69,69.7,5938.0,62.8598,62.8688,62.8508,62.8598,5938.0
2016-08-05 13:05:00,69.71,69.73,69.69,69.71,2971.0,62.8688,62.8868,62.8508,62.8688,2971.0
2016-08-05 13:10:00,69.72,69.73,69.7,69.72,3405.0,62.8778,62.8868,62.8598,62.8778,3405.0
2016-08-05 13:15:00,69.72,69.74,69.71,69.72,3536.0,62.8778,62.8959,62.8688,62.8778,3536.0
2016-08-05 13:20:00,69.74,69.74,69.73,69.73,1275.0,62.8959,62.8959,62.8868,62.8868,1275.0
2016-08-05 13:25:00,69.73,69.76,69.72,69.76,11620.0,62.8868,62.9139,62.8778,62.9139,11620.0
2016-08-05 13:30:00,69.76,69.77,69.75,69.76,20547.0,62.9139,62.9229,62.9049,62.9139,20547.0
2016-08-05 13:35:00,69.77,69.77,69.74,69.76,11996.0,62.9229,62.9229,62.8959,62.9139,11996.0
2016-08-05 13:40:00,69.76,69.8,69.75,69.8,3336.0,62.9139,62.95,62.9049,62.95,3336.0
2016-08-05 13:45:00,69.8,69.82,69.8,69.8,3045.0,62.95,62.968,62.95,62.95,3045.0
2016-08-05 13:50:00,69.81,69.82,69.8,69.8,4018.0,62.959,62.968,62.95,62.95,4018.0
2016-08-05 13:55:00,69.8,69.84,69.78,69.84,9246.0,62.95,62.9861,62.9319,62.9861,9246.0
2016-08-05 14:00:00,69.84,69.84,69.8,69.81,7637.0,62.9861,62.9861,62.95,62.959,7637.0
2016-08-05 14:05:00,69.81,69.83,69.8,69.81,8604.0,62.959,62.977,62.95,62.959,8604.0
2016-08-05 14:10:00,69.81,69.85,69.81,69.84,9185.0,62.959,62.9951,62.959,62.9861,9185.0
2016-08-05 14:15:00,69.83,69.85,69.83,69.84,10580.0,62.977,62.9951,62.977,62.9861,10580.0
2016-08-05 14:20:00,69.85,69.85,69.81,69.81,7827.0,62.9951,62.9951,62.959,62.959,7827.0
2016-08-05 14:25:00,69.81,69.84,69.79,69.8,11923.0,62.959,62.9861,62.941,62.95,11923.0
2016-08-05 14:30:00,69.8,69.81,69.79,69.81,12766.0,62.95,62.959,62.941,62.959,12766.0
2016-08-05 14:35:00,69.81,69.82,69.79,69.79,9680.0,62.959,62.968,62.941,62.941,9680.0
2016-08-05 14:40:00,69.8,69.8,69.78,69.8,20900.0,62.95,62.95,62.9319,62.95,20900.0
2016-08-05 14:45:00,69.8,69.81,69.76,69.76,21200.0,62.95,62.959,62.9139,62.9139,21200.0
2016-08-05 14:50:00,69.76,69.76,69.71,69.75,13401.0,62.9139,62.9139,62.8688,62.9049,13401.0
2016-08-05 14:55:00,69.76,69.76,69.74,69.76,13707.0,62.9139,62.9139,62.8959,62.9139,13707.0
2016-08-05 15:00:00,69.75,69.75,69.73,69.74,11575.0,62.9049,62.9049,62.8868,62.8959,11575.0
2016-08-05 15:05:00,69.74,69.76,69.73,69.75,21780.0,62.8959,62.9139,62.8868,62.9049,21780.0
2016-08-05 15:10:00,69.75,69.76,69.74,69.76,9194.0,62.9049,62.9139,62.8959,62.9139,9194.0
2016-08-05 15:15:00,69.76,69.76,69.73,69.75,16564.0,62.9139,62.9139,62.8868,62.9049,16564.0
2016-08-05 15:20:00,69.75,69.76,69.74,69.75,22692.0,62.9049,62.9139,62.8959,62.9049,22692.0
2016-08-05 15:25:00,69.75,69.76,69.74,69.75,13935.0,62.9049,62.9139,62.8959,62.9049,13935.0
2016-08-05 15:30:00,69.75,69.81,69.74,69.81,16333.0,62.9049,62.959,62.8959,62.959,16333.0
2016-08-05 15:35:00,69.81,69.82,69.79,69.8,12913.0,62.959,62.968,62.941,62.95,12913.0
2016-08-05 15:40:00,69.8,69.81,69.79,69.8,16426.0,62.95,62.959,62.941,62.95,16426.0
2016-08-05 15:45:00,69.8,69.81,69.79,69.8,34391.0,62.95,62.959,62.941,62.95,34391.0
2016-08-05 15:50:00,69.8,69.8,69.79,69.8,23842.0,62.95,62.95,62.941,62.95,23842.0
2016-08-05 15:55:00,69.8,69.83,69.79,69.83,45374.0,62.95,62.977,62.941,62.977,45374.0
2016-08-08 09:30:00,69.79,70.16,69.62,70.14,31387.0,62.941,63.2746,62.7876,63.2566,31387.0
2016-08-08 09:35:00,70.14,70.19,69.93,70.09,9600.0,63.2566,63.3017,63.0672,63.2115,9600.0
2016-08-08 09:40:00,70.04,70.18,69.91,70.12,8725.0,63.1664,63.2927,63.0492,63.2386,8725.0
2016-08-08 09:45:00,70.15,70.15,70.08,70.11,9047.0,63.2656,63.2656,63.2025,63.2296,9047.0
2016-08-08 09:50:00,70.12,70.13,70.06,70.13,3950.0,63.2386,63.2476,63.1845,63.2476,3950.0
2016-08-08 09:55:00,70.13,70.24,70.12,70.23,9659.0,63.2476,63.3468,63.2386,63.3378,9659.0
2016-08-08 10:00:00,70.23,70.3,70.2,70.23,8545.0,63.3378,63.4009,63.3107,63.3378,8545.0
2016-08-08 10:05:00,70.21,70.35,70.21,70.35,6500.0,63.3197,63.446,63.3197,63.446,6500.0
2016-08-08 10:10:00,70.34,70.38,70.34,70.38,2503.0,63.437,63.4731,63.437,63.4731,2503.0
2016-08-08 10:15:00,70.38,70.41,70.33,70.36,9562.0,63.4731,63.5001,63.428,63.455,9562.0
2016-08-08 10:20:00,70.33,70.36,70.27,70.27,6829.0,63.428,63.455,63.3739,63.3739,6829.0
2016-08-08 10:25:00,70.26,70.27,70.08,70.09,6321.0,63.3648,63.3739,63.2025,63.2115,6321.0
2016-08-08 10:30:00,70.12,70.12,70.02,70.02,3500.0,63.2386,63.2386,63.1484,63.1484,3500.0
2016-08-08 10:35:00,70.02,70.25,70.02,70.25,5489.0,63.1484,63.3558,63.1484,63.3558,5489.0
2016-08-08 10:40:00,70.26,70.3,70.26,70.3,4700.0,63.3648,63.4009,63.3648,63.4009,4700.0
2016-08-08 10:45:00,70.3,70.3,70.23,70.27,3432.0,63.4009,63.4009,63.3378,63.3739,3432.0
2016-08-08 10:50:00,70.27,70.38,70.27,70.36,2683.0,63.3739,63.4731,63.3739,63.455,2683.0
2016-08-08 10:55:00,70.38,70.4,70.31,70.39,6600.0,63.4731,63.4911,63.4099,63.4821,6600.0
2016-08-08 11:00:00,70.37,70.37,70.29,70.32,5796.0,63.464,63.464,63.3919,63.4189,5796.0
2016-08-08 11:05:00,70.35,70.4,70.33,70.38,6415.0,63.446,63.4911,63.428,63.4731,6415.0
2016-08-08 11:10:00,70.36,70.39,70.34,70.38,5303.0,63.455,63.4821,63.437,63.4731,5303.0
2016-08-08 11:15:00,70.39,70.4,70.37,70.4,7600.0,63.4821,63.4911,63.464,63.4911,7600.0
2016-08-08 11:20:00,70.4,70.48,70.4,70.48,8945.0,63.4911,63.5632,63.4911,63.5632,8945.0
2016-08-08 11:25:00,70.49,70.5,70.45,70.45,9259.0,63.5723,63.5813,63.5362,63.5362,9259.0
2016-08-08 11:30:00,70.44,70.44,70.37,70.37,2470.0,63.5272,63.5272,63.464,63.464,2470.0
2016-08-08 11:35:00,70.38,70.45,70.36,70.45,4304.0,63.4731,63.5362,63.455,63.5362,4304.0
2016-08-08 11:40:00,70.45,70.53,70.42,70.52,27612.0,63.5362,63.6083,63.5091,63.5993,27612.0
2016-08-08 11:45:00,70.53,70.54,70.49,70.52,3800.0,63.6083,63.6174,63.5723,63.5993,3800.0
2016-08-08 11:50:00,70.52,70.55,70.49,70.49,4119.0,63.5993,63.6264,63.5723,63.5723,4119.0
2016-08-08 11:55:00,70.52,70.52,70.44,70.44,3800.0,63.5993,63.5993,63.5272,63.5272,3800.0
2016-08-08 12:00:00,70.43,70.43,70.34,70.34,3452.0,63.5181,63.5181,63.437,63.437,3452.0
2016-08-08 12:05:00,70.34,70.35,70.33,70.35,2603.0,63.437,63.446,63.428,63.446,2603.0
2016-08-08 12:10:00,70.35,70.42,70.35,70.41,7705.0,63.446,63.5091,63.446,63.5001,7705.0
2016-08-08 12:15:00,70.39,70.45,70.38,70.43,3856.0,63.4821,63.5362,63.4731,63.5181,3856.0
2016-08-08 12:20:00,70.44,70.45,70.43,70.43,3664.0,63.5272,63.5362,63.5181,63.5181,3664.0
2016-08-08 12:25:00,70.42,70.42,70.4,70.41,2272.0,63.5091,63.5091,63.4911,63.5001,2272.0
2016-08-08 12:30:00,70.4,70.43,70.35,70.35,6900.0,63.4911,63.5181,63.446,63.446,6900.0
2016-08-08 12:35:00,70.35,70.35,70.3,70.31,5912.0,63.446,63.446,63.4009,63.4099,5912.0
2016-08-08 12:40:00,70.31,70.32,70.29,70.29,2300.0,63.4099,63.4189,63.3919,63.3919,2300.0
2016-08-08 12:45:00,70.29,70.38,70.29,70.37,3221.0,63.3919,63.4731,63.3919,63.464,3221.0
2016-08-08 12:50:00,70.38,70.38,70.35,70.35,3835.0,63.4731,63.4731,63.446,63.446,3835.0
2016-08-08 12:55:00,70.37,70.38,70.35,70.35,4095.0,63.464,63.4731,63.446,63.446,4095.0
2016-08-08 13:00:00,70.36,70.36,70.26,70.29,4785.0,63.455,63.455,63.3648,63.3919,4785.0
2016-08-08 13:05:00,70.28,70.34,70.26,70.31,5387.0,63.3829,63.437,63.3648,63.4099,5387.0
2016-08-08 13:10:00,70.31,70.34,70.3,70.34,2854.0,63.4099,63.437,63.4009,63.437,2854.0
2016-08-08 13:15:00,70.34,70.4,70.34,70.4,4345.0,63.437,63.4911,63.437,63.4911,4345.0
2016-08-08 13:20:00,70.39,70.42,70.38,70.4,5684.0,63.4821,63.5091,63.4731,63.4911,5684.0
2016-08-08 13:25:00,70.42,70.44,70.42,70.43,2646.0,63.5091,63.5272,63.5091,63.5181,2646.0
2016-08-08 13:30:00,70.42,70.42,70.33,70.34,6729.0,63.5091,63.5091,63.428,63.437,6729.0
2016-08-08 13:35:00,70.33,70.33,70.28,70.28,3400.0,63.428,63.428,63.3829,63.3829,3400.0
2016-08-08 13:40:00,70.28,70.31,70.27,70.31,5297.0,63.3829,63.4099,63.3739,63.4099,5297.0
2016-08-08 13:45:00,70.3,70.35,70.29,70.33,5600.0,63.4009,63.446,63.3919,63.428,5600.0
2016-08-08 13:50:00,70.33,70.4,70.32,70.39,5100.0,63.428,63.4911,63.4189,63.4821,5100.0
2016-08-08 13:55:00,70.36,70.38,70.32,70.32,7037.0,63.455,63.4731,63.4189,63.4189,7037.0
2016-08-08 14:00:00,70.32,70.35,70.31,70.35,9160.0,63.4189,63.446,63.4099,63.446,9160.0
2016-08-08 14:05:00,70.34,70.36,70.29,70.3,6626.0,63.437,63.455,63.3919,63.4009,6626.0
2016-08-08 14:10:00,70.31,70.35,70.3,70.34,4475.0,63.4099,63.446,63.4009,63.437,4475.0
2016-08-08 14:15:00,70.34,70.38,70.31,70.37,9812.0,63.437,63.4731,63.4099,63.464,9812.0
2016-08-08 14:20:00,70.35,70.36,70.34,70.36,4941.0,63.446,63.455,63.437,63.455,4941.0
2016-08-08 14:25:00,70.36,70.37,70.31,70.31,8675.0,63.455,63.464,63.4099,63.4099,8675.0
2016-08-08 14:30:00,70.3,70.38,70.29,70.33,9787.0,63.4009,63.4731,63.3919,63.428,9787.0
2016-08-08 14:35:00,70.33,70.34,70.25,70.26,6230.0,63.428,63.437,63.3558,63.3648,6230.0
2016-08-08 14:40:00,70.27,70.28,70.23,70.28,4866.0,63.3739,63.3829,63.3378,63.3829,4866.0
2016-08-08 14:45:00,70.28,70.36,70.28,70.34,7148.0,63.3829,63.455,63.3829,63.437,7148.0
2016-08-08 14:50:00,70.36,70.36,70.32,70.33,6454.0,63.455,63.455,63.4189,63.428,6454.0
2016-08-08 14:55:00,70.32,70.33,70.3,70.31,5346.0,63.4189,63.428,63.4009,63.4099,5346.0
2016-08-08 15:00:00,70.31,70.38,70.3,70.38,5264.0,63.4099,63.4731,63.4009,63.4731,5264.0
2016-08-08 15:05:00,70.38,70.42,70.37,70.4,8129.0,63.4731,63.5091,63.464,63.4911,8129.0
2016-08-08 15:10:00,70.4,70.44,70.4,70.44,5750.0,63.4911,63.5272,63.4911,63.5272,5750.0
2016-08-08 15:15:00,70.44,70.5,70.44,70.5,10279.0,63.5272,63.5813,63.5272,63.5813,10279.0
2016-08-08 15:20:00,70.48,70.5,70.46,70.5,4938.0,63.5632,63.5813,63.5452,63.5813,4938.0
2016-08-08 15:25:00,70.5,70.51,70.48,70.51,6924.0,63.5813,63.5903,63.5632,63.5903,6924.0
2016-08-08 15:30:00,70.51,70.56,70.49,70.53,20202.0,63.5903,63.6354,63.5723,63.6083,20202.0
2016-08-08 15:35:00,70.53,70.57,70.53,70.56,16087.0,63.6083,63.6444,63.6083,63.6354,16087.0
2016-08-08 15:40:00,70.55,70.57,70.54,70.56,12017.0,63.6264,63.6444,63.6174,63.6354,12017.0
2016-08-08 15:45:00,70.56,70.56,70.51,70.52,11445.0,63.6354,63.6354,63.5903,63.5993,11445.0
2016-08-08 15:50:00,70.51,70.56,70.5,70.56,19133.0,63.5903,63.6354,63.5813,63.6354,19133.0
2016-08-08 15:55:00,70.55,70.6,70.53,70.58,64725.0,63.6264,63.6715,63.6083,63.6534,64725.0
2016-08-09 09:30:00,70.46,70.56,70.16,70.54,21376.0,63.5452,63.6354,63.2746,63.6174,21376.0
2016-08-09 09:35:00,70.49,70.58,70.28,70.29,7200.0,63.5723,63.6534,63.3829,63.3919,7200.0
2016-08-09 09:40:00,70.28,70.39,70.28,70.39,13000.0,63.3829,63.4821,63.3829,63.4821,13000.0
2016-08-09 09:45:00,70.38,70.47,70.35,70.4,12387.0,63.4731,63.5542,63.446,63.4911,12387.0
2016-08-09 09:50:00,70.4,70.44,70.37,70.42,5513.0,63.4911,63.5272,63.464,63.5091,5513.0
2016-08-09 09:55:00,70.39,70.5,70.39,70.5,7619.0,63.4821,63.5813,63.4821,63.5813,7619.0
2016-08-09 10:00:00,70.49,70.52,70.47,70.5,7986.0,63.5723,63.5993,63.5542,63.5813,7986.0
2016-08-09 10:05:00,70.5,70.55,70.49,70.55,7134.0,63.5813,63.6264,63.5723,63.6264,7134.0
2016-08-09 10:10:00,70.57,70.58,70.53,70.56,3512.0,63.6444,63.6534,63.6083,63.6354,3512.0
2016-08-09 10:15:00,70.56,70.61,70.56,70.6,7453.0,63.6354,63.6805,63.6354,63.6715,7453.0
2016-08-09 10:20:00,70.61,70.65,70.6,70.65,6274.0,63.6805,63.7166,63.6715,63.7166,6274.0
2016-08-09 10:25:00,70.65,70.65,70.57,70.6,11530.0,63.7166,63.7166,63.6444,63.6715,11530.0
2016-08-09 10:30:00,70.6,70.64,70.6,70.62,7436.0,63.6715,63.7075,63.6715,63.6895,7436.0
2016-08-09 10:35:00,70.63,70.64,70.57,70.57,1700.0,63.6985,63.7075,63.6444,63.6444,1700.0
2016-08-09 10:40:00,70.57,70.62,70.55,70.58,18071.0,63.6444,63.6895,63.6264,63.6534,18071.0
2016-08-09 10:45:00,70.55,70.66,70.54,70.6,13514.0,63.6264,63.7256,63.6174,63.6715,13514.0
2016-08-09 10:50:00,70.58,70.58,70.55,70.56,4140.0,63.6534,63.6534,63.6264,63.6354,4140.0
2016-08-09 10:55:00,70.54,70.56,70.52,70.54,4178.0,63.6174,63.6354,63.5993,63.6174,4178.0
2016-08-09 11:00:00,70.51,70.51,70.44,70.48,5533.0,63.5903,63.5903,63.5272,63.5632,5533.0
2016-08-09 11:05:00,70.47,70.55,70.45,70.53,9668.0,63.5542,63.6264,63.5362,63.6083,9668.0
2016-08-09 11:10:00,70.53,70.53,70.47,70.49,8014.0,63.6083,63.6083,63.5542,63.5723,8014.0
2016-08-09 11:15:00,70.5,70.59,70.47,70.58,8550.0,63.5813,63.6624,63.5542,63.6534,8550.0
2016-08-09 11:20:00,70.55,70.58,70.54,70.54,2793.0,63.6264,63.6534,63.6174,63.6174,2793.0
2016-08-09 11:25:00,70.55,70.59,70.54,70.56,6500.0,63.6264,63.6624,63.6174,63.6354,6500.0
2016-08-09 11:30:00,70.56,70.56,70.49,70.52,6600.0,63.6354,63.6354,63.5723,63.5993,6600.0
2016-08-09 11:35:00,70.51,70.55,70.48,70.52,7976.0,63.5903,63.6264,63.5632,63.5993,7976.0
2016-08-09 11:40:00,70.5,70.54,70.5,70.54,941.0,63.5813,63.6174,63.5813,63.6174,941.0
2016-08-09 11:45:00,70.53,70.61,70.52,70.55,8100.0,63.6083,63.6805,63.5993,63.6264,8100.0
2016-08-09 11:50:00,70.56,70.62,70.56,70.59,3403.0,63.6354,63.6895,63.6354,63.6624,3403.0
2016-08-09 11:55:00,70.63,70.63,70.6,70.6,1733.0,63.6985,63.6985,63.6715,63.6715,1733.0
2016-08-09 12:00:00,70.59,70.68,70.59,70.68,5300.0,63.6624,63.7436,63.6624,63.7436,5300.0
2016-08-09 12:05:00,70.68,70.69,70.64,70.64,2436.0,63.7436,63.7526,63.7075,63.7075,2436.0
2016-08-09 12:10:00,70.64,70.68,70.6,70.63,4519.0,63.7075,63.7436,63.6715,63.6985,4519.0
2016-08-09 12:15:00,70.62,70.68,70.61,70.68,6068.0,63.6895,63.7436,63.6805,63.7436,6068.0
2016-08-09 12:20:00,70.68,70.69,70.6,70.63,6300.0,63.7436,63.7526,63.6715,63.6985,6300.0
2016-08-09 12:25:00,70.63,70.71,70.61,70.69,8193.0,63.6985,63.7707,63.6805,63.7526,8193.0
2016-08-09 12:30:00,70.67,70.67,70.62,70.63,4076.0,63.7346,63.7346,63.6895,63.6985,4076.0
2016-08-09 12:35:00,70.64,70.68,70.64,70.67,3811.0,63.7075,63.7436,63.7075,63.7346,3811.0
2016-08-09 12:40:00,70.68,70.68,70.66,70.66,3000.0,63.7436,63.7436,63.7256,63.7256,3000.0
2016-08-09 12:45:00,70.65,70.68,70.64,70.66,4419.0,63.7166,63.7436,63.7075,63.7256,4419.0
2016-08-09 12:50:00,70.66,70.67,70.63,70.63,2100.0,63.7256,63.7346,63.6985,63.6985,2100.0
2016-08-09 12:55:00,70.63,70.68,70.61,70.64,12926.0,63.6985,63.7436,63.6805,63.7075,12926.0
2016-08-09 13:00:00,70.64,70.66,70.62,70.66,4492.0,63.7075,63.7256,63.6895,63.7256,4492.0
2016-08-09 13:05:00,70.65,70.68,70.63,70.65,11529.0,63.7166,63.7436,63.6985,63.7166,11529.0
2016-08-09 13:10:00,70.63,70.67,70.63,70.64,10217.0,63.6985,63.7346,63.6985,63.7075,10217.0
2016-08-09 13:15:00,70.65,70.67,70.63,70.66,6596.0,63.7166,63.7346,63.6985,63.7256,6596.0
2016-08-09 13:20:00,70.65,70.7,70.64,70.7,5244.0,63.7166,63.7617,63.7075,63.7617,5244.0
2016-08-09 13:25:00,70.69,70.7,70.66,70.68,2900.0,63.7526,63.7617,63.7256,63.7436,2900.0
2016-08-09 13:30:00,70.68,70.69,70.67,70.68,2526.0,63.7436,63.7526,63.7346,63.7436,2526.0
2016-08-09 13:35:00,70.68,70.72,70.68,70.71,3465.0,63.7436,63.7797,63.7436,63.7707,3465.0
2016-08-09 13:40:00,70.71,70.71,70.66,70.66,1624.0,63.7707,63.7707,63.7256,63.7256,1624.0
2016-08-09 13:45:00,70.67,70.69,70.66,70.67,3300.0,63.7346,63.7526,63.7256,63.7346,3300.0
2016-08-09 13:50:00,70.68,70.69,70.65,70.67,10254.0,63.7436,63.7526,63.7166,63.7346,10254.0
2016-08-09 13:55:00,70.68,70.69,70.66,70.66,2993.0,63.7436,63.7526,63.7256,63.7256,2993.0
2016-08-09 14:00:00,70.65,70.72,70.65,70.7,8100.0,63.7166,63.7797,63.7166,63.7617,8100.0
2016-08-09 14:05:00,70.7,70.73,70.7,70.73,3676.0,63.7617,63.7887,63.7617,63.7887,3676.0
2016-08-09 14:10:00,70.73,70.74,70.72,70.73,3400.0,63.7887,63.7977,63.7797,63.7887,3400.0
2016-08-09 14:15:00,70.72,70.76,70.72,70.76,3400.0,63.7797,63.8158,63.7797,63.8158,3400.0
2016-08-09 14:20:00,70.75,70.76,70.73,70.76,3926.0,63.8067,63.8158,63.7887,63.8158,3926.0
2016-08-09 14:25:00,70.76,70.77,70.73,70.75,6123.0,63.8158,63.8248,63.7887,63.8067,6123.0
2016-08-09 14:30:00,70.75,70.79,70.75,70.76,10317.0,63.8067,63.8428,63.8067,63.8158,10317.0
2016-08-09 14:35:00,70.75,70.79,70.75,70.77,2728.0,63.8067,63.8428,63.8067,63.8248,2728.0
2016-08-09 14:40:00,70.76,70.77,70.74,70.76,2535.0,63.8158,63.8248,63.7977,63.8158,2535.0
2016-08-09 14:45:00,70.76,70.76,70.72,70.75,6685.0,63.8158,63.8158,63.7797,63.8067,6685.0
2016-08-09 14:50:00,70.75,70.76,70.74,70.76,5602.0,63.8067,63.8158,63.7977,63.8158,5602.0
2016-08-09 14:55:00,70.77,70.78,70.74,70.77,62601.0,63.8248,63.8338,63.7977,63.8248,62601.0
2016-08-09 15:00:00,70.78,70.79,70.76,70.76,3100.0,63.8338,63.8428,63.8158,63.8158,3100.0
2016-08-09 15:05:00,70.77,70.77,70.74,70.75,5952.0,63.8248,63.8248,63.7977,63.8067,5952.0
2016-08-09 15:10:00,70.75,70.8,70.74,70.79,10472.0,63.8067,63.8518,63.7977,63.8428,10472.0
2016-08-09 15:15:00,70.78,70.79,70.74,70.75,4105.0,63.8338,63.8428,63.7977,63.8067,4105.0
2016-08-09 15:20:00,70.75,70.76,70.74,70.76,5515.0,63.8067,63.8158,63.7977,63.8158,5515.0
2016-08-09 15:25:00,70.76,70.77,70.74,70.74,5547.0,63.8158,63.8248,63.7977,63.7977,5547.0
2016-08-09 15:30:00,70.74,70.75,70.74,70.75,19152.0,63.7977,63.8067,63.7977,63.8067,19152.0
2016-08-09 15:35:00,70.75,70.76,70.74,70.75,6892.0,63.8067,63.8158,63.7977,63.8067,6892.0
2016-08-09 15:40:00,70.75,70.76,70.72,70.73,9998.0,63.8067,63.8158,63.7797,63.7887,9998.0
2016-08-09 15:45:00,70.73,70.74,70.66,70.71,16500.0,63.7887,63.7977,63.7256,63.7707,16500.0
2016-08-09 15:50:00,70.72,70.73,70.68,70.71,16908.0,63.7797,63.7887,63.7436,63.7707,16908.0
2016-08-09 15:55:00,70.7,70.73,70.67,70.67,36927.0,63.7617,63.7887,63.7346,63.7346,36927.0
2016-08-10 09:30:00,70.56,70.79,70.51,70.78,5399.0,63.6354,63.8428,63.5903,63.8338,5399.0
2016-08-10 09:35:00,70.69,70.69,70.58,70.62,1100.0,63.7526,63.7526,63.6534,63.6895,1100.0
2016-08-10 09:40:00,70.6,70.65,70.5,70.57,1500.0,63.6715,63.7166,63.5813,63.6444,1500.0
2016-08-10 09:45:00,70.58,70.62,70.41,70.49,4185.0,63.6534,63.6895,63.5001,63.5723,4185.0
2016-08-10 09:50:00,70.52,70.54,70.49,70.54,2899.0,63.5993,63.6174,63.5723,63.6174,2899.0
2016-08-10 09:55:00,70.53,70.56,70.47,70.51,4000.0,63.6083,63.6354,63.5542,63.5903,4000.0
2016-08-10 10:00:00,70.49,70.52,70.46,70.47,2989.0,63.5723,63.5993,63.5452,63.5542,2989.0
2016-08-10 10:05:00,70.46,70.46,70.36,70.36,3960.0,63.5452,63.5452,63.455,63.455,3960.0
2016-08-10 10:10:00,70.36,70.4,70.36,70.36,5365.0,63.455,63.4911,63.455,63.455,5365.0
2016-08-10 10:15:00,70.38,70.4,70.36,70.36,3300.0,63.4731,63.4911,63.455,63.455,3300.0
2016-08-10 10:20:00,70.38,70.47,70.37,70.42,4199.0,63.4731,63.5542,63.464,63.5091,4199.0
2016-08-10 10:25:00,70.43,70.43,70.37,70.37,2050.0,63.5181,63.5181,63.464,63.464,2050.0
2016-08-10 10:30:00,70.41,70.42,70.38,70.39,2070.0,63.5001,63.5091,63.4731,63.4821,2070.0
2016-08-10 10:35:00,70.41,70.44,70.37,70.39,2900.0,63.5001,63.5272,63.464,63.4821,2900.0
2016-08-10 10:40:00,70.4,70.42,70.36,70.37,10596.0,63.4911,63.5091,63.455,63.464,10596.0
2016-08-10 10:45:00,70.36,70.38,70.36,70.37,5000.0,63.455,63.4731,63.455,63.464,5000.0
2016-08-10 10:50:00,70.37,70.38,70.36,70.37,6714.0,63.464,63.4731,63.455,63.464,6714.0
2016-08-10 10:55:00,70.37,70.39,70.37,70.38,4106.0,63.464,63.4821,63.464,63.4731,4106.0
2016-08-10 11:00:00,70.39,70.44,70.36,70.37,7567.0,63.4821,63.5272,63.455,63.464,7567.0
2016-08-10 11:05:00,70.37,70.41,70.34,70.38,4421.0,63.464,63.5001,63.437,63.4731,4421.0
2016-08-10 11:10:00,70.35,70.37,70.31,70.31,3500.0,63.446,63.464,63.4099,63.4099,3500.0
2016-08-10 11:15:00,70.29,70.29,70.2,70.2,4931.0,63.3919,63.3919,63.3107,63.3107,4931.0
2016-08-10 11:20:00,70.17,70.21,70.15,70.18,13800.0,63.2837,63.3197,63.2656,63.2927,13800.0
2016-08-10 11:25:00,70.19,70.22,70.15,70.19,5004.0,63.3017,63.3288,63.2656,63.3017,5004.0
2016-08-10 11:30:00,70.2,70.2,70.15,70.16,4062.0,63.3107,63.3107,63.2656,63.2746,4062.0
2016-08-10 11:35:00,70.14,70.19,70.14,70.19,1900.0,63.2566,63.3017,63.2566,63.3017,1900.0
2016-08-10 11:40:00,70.15,70.16,70.12,70.13,1100.0,63.2656,63.2746,63.2386,63.2476,1100.0
2016-08-10 11:45:00,70.13,70.15,70.1,70.14,4291.0,63.2476,63.2656,63.2205,63.2566,4291.0
2016-08-10 11:50:00,70.14,70.2,70.14,70.2,2085.0,63.2566,63.3107,63.2566,63.3107,2085.0
2016-08-10 11:55:00,70.18,70.21,70.16,70.21,2400.0,63.2927,63.3197,63.2746,63.3197,2400.0
2016-08-10 12:00:00,70.22,70.25,70.21,70.23,2900.0,63.3288,63.3558,63.3197,63.3378,2900.0
2016-08-10 12:05:00,70.21,70.25,70.21,70.25,1949.0,63.3197,63.3558,63.3197,63.3558,1949.0
2016-08-10 12:10:00,70.25,70.25,70.23,70.25,7968.0,63.3558,63.3558,63.3378,63.3558,7968.0
2016-08-10 12:15:00,70.25,70.25,70.18,70.18,10398.0,63.3558,63.3558,63.2927,63.2927,10398.0
2016-08-10 12:20:00,70.2,70.2,70.13,70.13,2518.0,63.3107,63.3107,63.2476,63.2476,2518.0
2016-08-10 12:25:00,70.13,70.15,70.13,70.15,2250.0,63.2476,63.2656,63.2476,63.2656,2250.0
2016-08-10 12:30:00,70.15,70.2,70.14,70.2,6181.0,63.2656,63.3107,63.2566,63.3107,6181.0
2016-08-10 12:35:00,70.2,70.23,70.2,70.23,1546.0,63.3107,63.3378,63.3107,63.3378,1546.0
2016-08-10 12:40:00,70.23,70.27,70.23,70.24,5100.0,63.3378,63.3739,63.3378,63.3468,5100.0
2016-08-10 12:45:00,70.23,70.24,70.23,70.24,700.0,63.3378,63.3468,63.3378,63.3468,700.0
2016-08-10 12:50:00,70.24,70.28,70.23,70.27,1300.0,63.3468,63.3829,63.3378,63.3739,1300.0
2016-08-10 12:55:00,70.26,70.32,70.26,70.31,3027.0,63.3648,63.4189,63.3648,63.4099,3027.0
2016-08-10 13:00:00,70.31,70.32,70.31,70.32,4218.0,63.4099,63.4189,63.4099,63.4189,4218.0
2016-08-10 13:05:00,70.3,70.3,70.26,70.27,4971.0,63.4009,63.4009,63.3648,63.3739,4971.0
2016-08-10 13:10:00,70.28,70.29,70.17,70.19,21708.0,63.3829,63.3919,63.2837,63.3017,21708.0
2016-08-10 13:15:00,70.19,70.25,70.16,70.16,56130.0,63.3017,63.3558,63.2746,63.2746,56130.0
2016-08-10 13:20:00,70.19,70.21,70.17,70.21,10700.0,63.3017,63.3197,63.2837,63.3197,10700.0
2016-08-10 13:25:00,70.2,70.22,70.19,70.19,6500.0,63.3107,63.3288,63.3017,63.3017,6500.0
2016-08-10 13:30:00,70.2,70.2,70.14,70.14,4748.0,63.3107,63.3107,63.2566,63.2566,4748.0
2016-08-10 13:35:00,70.15,70.22,70.14,70.22,7011.0,63.2656,63.3288,63.2566,63.3288,7011.0
2016-08-10 13:40:00,70.22,70.25,70.21,70.24,12089.0,63.3288,63.3558,63.3197,63.3468,12089.0
2016-08-10 13:45:00,70.25,70.33,70.24,70.29,6400.0,63.3558,63.428,63.3468,63.3919,6400.0
2016-08-10 13:50:00,70.31,70.33,70.28,70.28,5219.0,63.4099,63.428,63.3829,63.3829,5219.0
2016-08-10 13:55:00,70.27,70.27,70.22,70.22,6064.0,63.3739,63.3739,63.3288,63.3288,6064.0
2016-08-10 14:00:00,70.22,70.25,70.21,70.23,6328.0,63.3288,63.3558,63.3197,63.3378,6328.0
2016-08-10 14:05:00,70.23,70.24,70.22,70.22,4300.0,63.3378,63.3468,63.3288,63.3288,4300.0
2016-08-10 14:10:00,70.21,70.21,70.13,70.13,6414.0,63.3197,63.3197,63.2476,63.2476,6414.0
2016-08-10 14:15:00,70.13,70.16,70.11,70.11,32431.0,63.2476,63.2746,63.2296,63.2296,32431.0
2016-08-10 14:20:00,70.09,70.11,70.07,70.11,7290.0,63.2115,63.2296,63.1935,63.2296,7290.0
2016-08-10 14:25:00,70.11,70.17,70.11,70.16,7899.0,63.2296,63.2837,63.2296,63.2746,7899.0
2016-08-10 14:30:00,70.16,70.17,70.14,70.14,1800.0,63.2746,63.2837,63.2566,63.2566,1800.0
2016-08-10 14:35:00,70.13,70.19,70.12,70.16,4602.0,63.2476,63.3017,63.2386,63.2746,4602.0
2016-08-10 14:40:00,70.17,70.17,70.1,70.1,6026.0,63.2837,63.2837,63.2205,63.2205,6026.0
2016-08-10 14:45:00,70.09,70.1,70.06,70.06,5141.0,63.2115,63.2205,63.1845,63.1845,5141.0
2016-08-10 14:50:00,70.06,70.08,70.06,70.07,4676.0,63.1845,63.2025,63.1845,63.1935,4676.0
2016-08-10 14:55:00,70.07,70.07,70.03,70.04,5700.0,63.1935,63.1935,63.1574,63.1664,5700.0
2016-08-10 15:00:00,70.05,70.1,70.03,70.09,16982.0,63.1754,63.2205,63.1574,63.2115,16982.0
2016-08-10 15:05:00,70.1,70.1,70.07,70.1,7406.0,63.2205,63.2205,63.1935,63.2205,7406.0
2016-08-10 15:10:00,70.1,70.15,70.08,70.08,13202.0,63.2205,63.2656,63.2025,63.2025,13202.0
2016-08-10 15:15:00,70.08,70.09,70.06,70.06,9663.0,63.2025,63.2115,63.1845,63.1845,9663.0
2016-08-10 15:20:00,70.06,70.14,70.06,70.12,10503.0,63.1845,63.2566,63.1845,63.2386,10503.0
2016-08-10 15:25:00,70.12,70.13,70.08,70.08,9138.0,63.2386,63.2476,63.2025,63.2025,9138.0
2016-08-10 15:30:00,70.09,70.14,70.09,70.12,8714.0,63.2115,63.2566,63.2115,63.2386,8714.0
2016-08-10 15:35:00,70.12,70.12,70.07,70.07,13830.0,63.2386,63.2386,63.1935,63.1935,13830.0
2016-08-10 15:40:00,70.07,70.14,70.06,70.1,13539.0,63.1935,63.2566,63.1845,63.2205,13539.0
2016-08-10 15:45:00,70.08,70.14,70.08,70.09,21834.0,63.2025,63.2566,63.2025,63.2115,21834.0
2016-08-10 15:50:00,70.11,70.12,70.09,70.12,14276.0,63.2296,63.2386,63.2115,63.2386,14276.0
2016-08-10 15:55:00,70.12,70.16,70.09,70.15,61667.0,63.2386,63.2746,63.2115,63.2656,61667.0
2016-08-11 09:30:00,70.48,70.5,70.23,70.35,16242.0,63.5632,63.5813,63.3378,63.446,16242.0
2016-08-11 09:35:00,70.31,70.44,70.31,70.44,1893.0,63.4099,63.5272,63.4099,63.5272,1893.0
2016-08-11 09:40:00,70.38,70.38,70.3,70.3,200.0,63.4731,63.4731,63.4009,63.4009,200.0
2016-08-11 09:45:00,70.38,70.4,70.25,70.25,3256.0,63.4731,63.4911,63.3558,63.3558,3256.0
2016-08-11 09:50:00,70.32,70.4,70.26,70.32,2300.0,63.4189,63.4911,63.3648,63.4189,2300.0
2016-08-11 09:55:00,70.38,70.38,70.28,70.3,700.0,63.4731,63.4731,63.3829,63.4009,700.0
2016-08-11 10:00:00,70.27,70.31,70.25,70.25,3400.0,63.3739,63.4099,63.3558,63.3558,3400.0
2016-08-11 10:05:00,70.26,70.33,70.22,70.22,3800.0,63.3648,63.428,63.3288,63.3288,3800.0
2016-08-11 10:10:00,70.26,70.32,70.23,70.31,3100.0,63.3648,63.4189,63.3378,63.4099,3100.0
2016-08-11 10:15:00,70.3,70.43,70.26,70.37,5500.0,63.4009,63.5181,63.3648,63.464,5500.0
2016-08-11 10:20:00,70.37,70.59,70.35,70.55,6053.0,63.464,63.6624,63.446,63.6264,6053.0
2016-08-11 10:25:00,70.55,70.56,70.51,70.56,800.0,63.6264,63.6354,63.5903,63.6354,800.0
2016-08-11 10:30:00,70.55,70.58,70.53,70.57,4300.0,63.6264,63.6534,63.6083,63.6444,4300.0
2016-08-11 10:35:00,70.57,70.69,70.57,70.66,6200.0,63.6444,63.7526,63.6444,63.7256,6200.0
2016-08-11 10:40:00,70.66,70.72,70.64,70.66,2409.0,63.7256,63.7797,63.7075,63.7256,2409.0
2016-08-11 10:45:00,70.68,70.78,70.68,70.78,7454.0,63.7436,63.8338,63.7436,63.8338,7454.0
2016-08-11 10:50:00,70.77,70.8,70.69,70.69,8000.0,63.8248,63.8518,63.7526,63.7526,8000.0
2016-08-11 10:55:00,70.65,70.68,70.64,70.64,1300.0,63.7166,63.7436,63.7075,63.7075,1300.0
2016-08-11 11:00:00,70.64,70.67,70.57,70.67,4165.0,63.7075,63.7346,63.6444,63.7346,4165.0
2016-08-11 11:05:00,70.65,70.67,70.6,70.64,7709.0,63.7166,63.7346,63.6715,63.7075,7709.0
2016-08-11 11:10:00,70.65,70.67,70.64,70.67,900.0,63.7166,63.7346,63.7075,63.7346,900.0
2016-08-11 11:15:00,70.65,70.65,70.61,70.61,1284.0,63.7166,63.7166,63.6805,63.6805,1284.0
2016-08-11 11:20:00,70.59,70.62,70.59,70.62,1200.0,63.6624,63.6895,63.6624,63.6895,1200.0
2016-08-11 11:25:00,70.61,70.61,70.56,70.57,1702.0,63.6805,63.6805,63.6354,63.6444,1702.0
2016-08-11 11:30:00,70.59,70.61,70.49,70.54,11287.0,63.6624,63.6805,63.5723,63.6174,11287.0
2016-08-11 11:35:00,70.53,70.55,70.46,70.5,12353.0,63.6083,63.6264,63.5452,63.5813,12353.0
2016-08-11 11:40:00,70.52,70.52,70.45,70.47,5600.0,63.5993,63.5993,63.5362,63.5542,5600.0
2016-08-11 11:45:00,70.47,70.52,70.46,70.51,5253.0,63.5542,63.5993,63.5452,63.5903,5253.0
2016-08-11 11:50:00,70.51,70.54,70.48,70.48,2930.0,63.5903,63.6174,63.5632,63.5632,2930.0
2016-08-11 11:55:00,70.47,70.55,70.47,70.53,1457.0,63.5542,63.6264,63.5542,63.6083,1457.0
2016-08-11 12:00:00,70.56,70.58,70.53,70.53,2455.0,63.6354,63.6534,63.6083,63.6083,2455.0
2016-08-11 12:05:00,70.52,70.62,70.52,70.6,2796.0,63.5993,63.6895,63.5993,63.6715,2796.0
2016-08-11 12:10:00,70.58,70.6,70.58,70.59,700.0,63.6534,63.6715,63.6534,63.6624,700.0
2016-08-11 12:15:00,70.6,70.66,70.6,70.64,2300.0,63.6715,63.7256,63.6715,63.7075,2300.0
2016-08-11 12:20:00,70.61,70.61,70.58,70.59,1400.0,63.6805,63.6805,63.6534,63.6624,1400.0
2016-08-11 12:25:00,70.59,70.59,70.53,70.53,3000.0,63.6624,63.6624,63.6083,63.6083,3000.0
2016-08-11 12:30:00,70.54,70.56,70.5,70.54,6648.0,63.6174,63.6354,63.5813,63.6174,6648.0
2016-08-11 12:35:00,70.55,70.56,70.54,70.56,1876.0,63.6264,63.6354,63.6174,63.6354,1876.0
2016-08-11 12:40:00,70.56,70.59,70.56,70.59,2194.0,63.6354,63.6624,63.6354,63.6624,2194.0
2016-08-11 12:45:00,70.6,70.61,70.58,70.58,2400.0,63.6715,63.6805,63.6534,63.6534,2400.0
2016-08-11 12:50:00,70.58,70.6,70.58,70.59,1021.0,63.6534,63.6715,63.6534,63.6624,1021.0
2016-08-11 12:55:00,70.61,70.62,70.55,70.56,3100.0,63.6805,63.6895,63.6264,63.6354,3100.0
2016-08-11 13:00:00,70.58,70.58,70.57,70.58,1262.0,63.6534,63.6534,63.6444,63.6534,1262.0
2016-08-11 13:05:00,70.58,70.58,70.52,70.53,14457.0,63.6534,63.6534,63.5993,63.6083,14457.0
2016-08-11 13:10:00,70.52,70.53,70.51,70.53,7583.0,63.5993,63.6083,63.5903,63.6083,7583.0
2016-08-11 13:15:00,70.51,70.55,70.51,70.55,3154.0,63.5903,63.6264,63.5903,63.6264,3154.0
2016-08-11 13:20:00,70.55,70.58,70.55,70.55,2800.0,63.6264,63.6534,63.6264,63.6264,2800.0
2016-08-11 13:25:00,70.56,70.58,70.56,70.57,1000.0,63.6354,63.6534,63.6354,63.6444,1000.0
2016-08-11 13:30:00,70.56,70.58,70.56,70.56,2247.0,63.6354,63.6534,63.6354,63.6354,2247.0
2016-08-11 13:35:00,70.56,70.59,70.56,70.59,800.0,63.6354,63.6624,63.6354,63.6624,800.0
2016-08-11 13:40:00,70.58,70.58,70.56,70.58,4102.0,63.6534,63.6534,63.6354,63.6534,4102.0
2016-08-11 13:45:00,70.59,70.59,70.54,70.55,6400.0,63.6624,63.6624,63.6174,63.6264,6400.0
2016-08-11 13:50:00,70.55,70.57,70.54,70.55,2200.0,63.6264,63.6444,63.6174,63.6264,2200.0
2016-08-11 13:55:00,70.55,70.57,70.55,70.56,1100.0,63.6264,63.6444,63.6264,63.6354,1100.0
2016-08-11 14:00:00,70.58,70.58,70.56,70.58,2805.0,63.6534,63.6534,63.6354,63.6534,2805.0
2016-08-11 14:05:00,70.59,70.6,70.57,70.57,2104.0,63.6624,63.6715,63.6444,63.6444,2104.0
2016-08-11 14:10:00,70.58,70.6,70.57,70.57,8697.0,63.6534,63.6715,63.6444,63.6444,8697.0
2016-08-11 14:15:00,70.58,70.58,70.55,70.55,2300.0,63.6534,63.6534,63.6264,63.6264,2300.0
2016-08-11 14:20:00,70.56,70.57,70.55,70.56,6300.0,63.6354,63.6444,63.6264,63.6354,6300.0
2016-08-11 14:25:00,70.57,70.59,70.56,70.58,2078.0,63.6444,63.6624,63.6354,63.6534,2078.0
2016-08-11 14:30:00,70.58,70.58,70.54,70.56,5657.0,63.6534,63.6534,63.6174,63.6354,5657.0
2016-08-11 14:35:00,70.56,70.56,70.54,70.54,1000.0,63.6354,63.6354,63.6174,63.6174,1000.0
2016-08-11 14:40:00,70.54,70.56,70.53,70.54,6500.0,63.6174,63.6354,63.6083,63.6174,6500.0
2016-08-11 14:45:00,70.54,70.57,70.54,70.57,2900.0,63.6174,63.6444,63.6174,63.6444,2900.0
2016-08-11 14:50:00,70.57,70.58,70.56,70.56,4016.0,63.6444,63.6534,63.6354,63.6354,4016.0
2016-08-11 14:55:00,70.55,70.55,70.53,70.54,8500.0,63.6264,63.6264,63.6083,63.6174,8500.0
2016-08-11 15:00:00,70.55,70.56,70.52,70.52,8789.0,63.6264,63.6354,63.5993,63.5993,8789.0
2016-08-11 15:05:00,70.52,70.56,70.51,70.56,5358.0,63.5993,63.6354,63.5903,63.6354,5358.0
2016-08-11 15:10:00,70.56,70.56,70.55,70.55,600.0,63.6354,63.6354,63.6264,63.6264,600.0
2016-08-11 15:15:00,70.54,70.55,70.52,70.53,4214.0,63.6174,63.6264,63.5993,63.6083,4214.0
2016-08-11 15:20:00,70.53,70.55,70.52,70.53,2600.0,63.6083,63.6264,63.5993,63.6083,2600.0
2016-08-11 15:25:00,70.53,70.54,70.5,70.52,3804.0,63.6083,63.6174,63.5813,63.5993,3804.0
2016-08-11 15:30:00,70.51,70.53,70.5,70.53,13394.0,63.5903,63.6083,63.5813,63.6083,13394.0
2016-08-11 15:35:00,70.53,70.54,70.5,70.51,4606.0,63.6083,63.6174,63.5813,63.5903,4606.0
2016-08-11 15:40:00,70.52,70.53,70.49,70.52,19132.0,63.5993,63.6083,63.5723,63.5993,19132.0
2016-08-11 15:45:00,70.53,70.55,70.52,70.52,14434.0,63.6083,63.6264,63.5993,63.5993,14434.0
2016-08-11 15:50:00,70.51,70.54,70.51,70.52,29678.0,63.5903,63.6174,63.5903,63.5993,29678.0
2016-08-11 15:55:00,70.51,70.52,70.46,70.5,69831.0,63.5903,63.5993,63.5452,63.5813,69831.0
2016-08-12 09:30:00,70.5,70.65,70.29,70.58,9981.0,63.5813,63.7166,63.3919,63.6534,9981.0
2016-08-12 09:35:00,70.59,70.66,70.5,70.56,10767.0,63.6624,63.7256,63.5813,63.6354,10767.0
2016-08-12 09:40:00,70.56,70.64,70.56,70.64,1800.0,63.6354,63.7075,63.6354,63.7075,1800.0
2016-08-12 09:45:00,70.65,70.71,70.47,70.48,7962.0,63.7166,63.7707,63.5542,63.5632,7962.0
2016-08-12 09:50:00,70.49,70.54,70.45,70.45,12262.0,63.5723,63.6174,63.5362,63.5362,12262.0
2016-08-12 09:55:00,70.45,70.5,70.45,70.47,2900.0,63.5362,63.5813,63.5362,63.5542,2900.0
2016-08-12 10:00:00,70.47,70.5,70.41,70.44,5600.0,63.5542,63.5813,63.5001,63.5272,5600.0
2016-08-12 10:05:00,70.46,70.5,70.44,70.47,5000.0,63.5452,63.5813,63.5272,63.5542,5000.0
2016-08-12 10:10:00,70.45,70.47,70.34,70.39,21037.0,63.5362,63.5542,63.437,63.4821,21037.0
2016-08-12 10:15:00,70.41,70.44,70.39,70.42,2000.0,63.5001,63.5272,63.4821,63.5091,2000.0
2016-08-12 10:20:00,70.41,70.41,70.3,70.36,27850.0,63.5001,63.5001,63.4009,63.455,27850.0
2016-08-12 10:25:00,70.38,70.41,70.36,70.39,2200.0,63.4731,63.5001,63.455,63.4821,2200.0
2016-08-12 10:30:00,70.39,70.4,70.36,70.38,6700.0,63.4821,63.4911,63.455,63.4731,6700.0
2016-08-12 10:35:00,70.38,70.39,70.34,70.35,7368.0,63.4731,63.4821,63.437,63.446,7368.0
2016-08-12 10:40:00,70.34,70.35,70.3,70.32,10525.0,63.437,63.446,63.4009,63.4189,10525.0
2016-08-12 10:45:00,70.31,70.33,70.29,70.31,7355.0,63.4099,63.428,63.3919,63.4099,7355.0
2016-08-12 10:50:00,70.31,70.35,70.3,70.32,10764.0,63.4099,63.446,63.4009,63.4189,10764.0
2016-08-12 10:55:00,70.33,70.33,70.29,70.29,2400.0,63.428,63.428,63.3919,63.3919,2400.0
2016-08-12 11:00:00,70.3,70.32,70.29,70.32,3450.0,63.4009,63.4189,63.3919,63.4189,3450.0
2016-08-12 11:05:00,70.31,70.33,70.31,70.32,8150.0,63.4099,63.428,63.4099,63.4189,8150.0
2016-08-12 11:10:00,70.3,70.3,70.28,70.3,1800.0,63.4009,63.4009,63.3829,63.4009,1800.0
2016-08-12 11:15:00,70.29,70.29,70.25,70.26,4109.0,63.3919,63.3919,63.3558,63.3648,4109.0
2016-08-12 11:20:00,70.27,70.27,70.2,70.21,2497.0,63.3739,63.3739,63.3107,63.3197,2497.0
2016-08-12 11:25:00,70.2,70.22,70.17,70.21,5400.0,63.3107,63.3288,63.2837,63.3197,5400.0
2016-08-12 11:30:00,70.23,70.25,70.23,70.24,4696.0,63.3378,63.3558,63.3378,63.3468,4696.0
2016-08-12 11:35:00,70.23,70.28,70.22,70.28,1900.0,63.3378,63.3829,63.3288,63.3829,1900.0
2016-08-12 11:40:00,70.28,70.28,70.27,70.28,1599.0,63.3829,63.3829,63.3739,63.3829,1599.0
2016-08-12 11:45:00,70.27,70.27,70.25,70.25,1621.0,63.3739,63.3739,63.3558,63.3558,1621.0
2016-08-12 11:50:00,70.24,70.25,70.22,70.24,6400.0,63.3468,63.3558,63.3288,63.3468,6400.0
2016-08-12 11:55:00,70.24,70.26,70.24,70.25,900.0,63.3468,63.3648,63.3468,63.3558,900.0
2016-08-12 12:00:00,70.26,70.35,70.26,70.35,4745.0,63.3648,63.446,63.3648,63.446,4745.0
2016-08-12 12:05:00,70.34,70.34,70.27,70.28,3300.0,63.437,63.437,63.3739,63.3829,3300.0
2016-08-12 12:10:00,70.28,70.28,70.25,70.26,5200.0,63.3829,63.3829,63.3558,63.3648,5200.0
2016-08-12 12:15:00,70.25,70.25,70.21,70.22,1505.0,63.3558,63.3558,63.3197,63.3288,1505.0
2016-08-12 12:20:00,70.22,70.28,70.21,70.21,8852.0,63.3288,63.3829,63.3197,63.3197,8852.0
2016-08-12 12:25:00,70.22,70.22,70.2,70.2,2700.0,63.3288,63.3288,63.3107,63.3107,2700.0
2016-08-12 12:30:00,70.19,70.19,70.18,70.18,800.0,63.3017,63.3017,63.2927,63.2927,800.0
2016-08-12 12:35:00,70.17,70.21,70.16,70.2,11794.0,63.2837,63.3197,63.2746,63.3107,11794.0
2016-08-12 12:40:00,70.2,70.22,70.2,70.22,700.0,63.3107,63.3288,63.3107,63.3288,700.0
2016-08-12 12:45:00,70.23,70.27,70.22,70.24,3743.0,63.3378,63.3739,63.3288,63.3468,3743.0
2016-08-12 12:50:00,70.23,70.23,70.21,70.21,1100.0,63.3378,63.3378,63.3197,63.3197,1100.0
2016-08-12 12:55:00,70.21,70.26,70.2,70.26,7300.0,63.3197,63.3648,63.3107,63.3648,7300.0
2016-08-12 13:00:00,70.25,70.26,70.22,70.24,2300.0,63.3558,63.3648,63.3288,63.3468,2300.0
2016-08-12 13:05:00,70.23,70.25,70.22,70.25,1900.0,63.3378,63.3558,63.3288,63.3558,1900.0
2016-08-12 13:10:00,70.25,70.25,70.21,70.23,1500.0,63.3558,63.3558,63.3197,63.3378,1500.0
2016-08-12 13:15:00,70.24,70.28,70.24,70.26,1900.0,63.3468,63.3829,63.3468,63.3648,1900.0
2016-08-12 13:20:00,70.25,70.3,70.25,70.28,8200.0,63.3558,63.4009,63.3558,63.3829,8200.0
2016-08-12 13:25:00,70.28,70.29,70.25,70.28,12850.0,63.3829,63.3919,63.3558,63.3829,12850.0
2016-08-12 13:30:00,70.28,70.3,70.27,70.29,15925.0,63.3829,63.4009,63.3739,63.3919,15925.0
2016-08-12 13:35:00,70.3,70.3,70.26,70.28,13134.0,63.4009,63.4009,63.3648,63.3829,13134.0
2016-08-12 13:40:00,70.28,70.32,70.28,70.3,2378.0,63.3829,63.4189,63.3829,63.4009,2378.0
2016-08-12 13:45:00,70.28,70.29,70.27,70.28,1257.0,63.3829,63.3919,63.3739,63.3829,1257.0
2016-08-12 13:50:00,70.28,70.34,70.27,70.34,3659.0,63.3829,63.437,63.3739,63.437,3659.0
2016-08-12 13:55:00,70.34,70.35,70.33,70.33,1300.0,63.437,63.446,63.428,63.428,1300.0
2016-08-12 14:00:00,70.33,70.36,70.33,70.34,3517.0,63.428,63.455,63.428,63.437,3517.0
2016-08-12 14:05:00,70.35,70.38,70.34,70.37,2500.0,63.446,63.4731,63.437,63.464,2500.0
2016-08-12 14:10:00,70.37,70.44,70.37,70.44,6581.0,63.464,63.5272,63.464,63.5272,6581.0
2016-08-12 14:15:00,70.45,70.45,70.36,70.36,3996.0,63.5362,63.5362,63.455,63.455,3996.0
2016-08-12 14:20:00,70.37,70.39,70.36,70.39,4735.0,63.464,63.4821,63.455,63.4821,4735.0
2016-08-12 14:25:00,70.4,70.42,70.39,70.41,2192.0,63.4911,63.5091,63.4821,63.5001,2192.0
2016-08-12 14:30:00,70.41,70.41,70.38,70.38,3863.0,63.5001,63.5001,63.4731,63.4731,3863.0
2016-08-12 14:35:00,70.38,70.38,70.35,70.35,3460.0,63.4731,63.4731,63.446,63.446,3460.0
2016-08-12 14:40:00,70.34,70.37,70.34,70.36,5477.0,63.437,63.464,63.437,63.455,5477.0
2016-08-12 14:45:00,70.37,70.37,70.34,70.34,6672.0,63.464,63.464,63.437,63.437,6672.0
2016-08-12 14:50:00,70.34,70.37,70.33,70.35,5582.0,63.437,63.464,63.428,63.446,5582.0
2016-08-12 14:55:00,70.34,70.35,70.32,70.32,4299.0,63.437,63.446,63.4189,63.4189,4299.0
2016-08-12 15:00:00,70.33,70.4,70.33,70.4,6809.0,63.428,63.4911,63.428,63.4911,6809.0
2016-08-12 15:05:00,70.39,70.41,70.37,70.38,9294.0,63.4821,63.5001,63.464,63.4731,9294.0
2016-08-12 15:10:00,70.38,70.38,70.35,70.37,9228.0,63.4731,63.4731,63.446,63.464,9228.0
2016-08-12 15:15:00,70.36,70.38,70.35,70.37,6300.0,63.455,63.4731,63.446,63.464,6300.0
2016-08-12 15:20:00,70.37,70.38,70.35,70.35,6431.0,63.464,63.4731,63.446,63.446,6431.0
2016-08-12 15:25:00,70.35,70.37,70.34,70.35,9453.0,63.446,63.464,63.437,63.446,9453.0
2016-08-12 15:30:00,70.36,70.4,70.35,70.4,14000.0,63.455,63.4911,63.446,63.4911,14000.0
2016-08-12 15:35:00,70.4,70.4,70.35,70.36,10573.0,63.4911,63.4911,63.446,63.455,10573.0
2016-08-12 15:40:00,70.36,70.38,70.34,70.38,19207.0,63.455,63.4731,63.437,63.4731,19207.0
2016-08-12 15:45:00,70.38,70.4,70.37,70.38,8265.0,63.4731,63.4911,63.464,63.4731,8265.0
2016-08-12 15:50:00,70.38,70.38,70.36,70.36,10100.0,63.4731,63.4731,63.455,63.455,10100.0
2016-08-12 15:55:00,70.36,70.42,70.33,70.42,81170.0,63.455,63.5091,63.428,63.5091,81170.0
2016-08-15 09:30:00,70.41,70.59,70.41,70.55,10661.0,63.5001,63.6624,63.5001,63.6264,10661.0
2016-08-15 09:35:00,70.42,70.9,70.33,70.78,199175.0,63.5091,63.942,63.428,63.8338,199175.0
2016-08-15 09:40:00,70.76,70.81,70.73,70.77,1100.0,63.8158,63.8609,63.7887,63.8248,1100.0
2016-08-15 09:45:00,70.8,70.85,70.7,70.7,2794.0,63.8518,63.8969,63.7617,63.7617,2794.0
2016-08-15 09:50:00,70.73,70.73,70.6,70.6,600.0,63.7887,63.7887,63.6715,63.6715,600.0
2016-08-15 09:55:00,70.59,70.59,70.5,70.55,5100.0,63.6624,63.6624,63.5813,63.6264,5100.0
2016-08-15 10:00:00,70.56,70.69,70.56,70.61,5250.0,63.6354,63.7526,63.6354,63.6805,5250.0
2016-08-15 10:05:00,70.59,70.61,70.55,70.56,2010.0,63.6624,63.6805,63.6264,63.6354,2010.0
2016-08-15 10:10:00,70.57,70.63,70.55,70.63,4486.0,63.6444,63.6985,63.6264,63.6985,4486.0
2016-08-15 10:15:00,70.57,70.6,70.55,70.58,3482.0,63.6444,63.6715,63.6264,63.6534,3482.0
2016-08-15 10:20:00,70.56,70.58,70.51,70.58,1600.0,63.6354,63.6534,63.5903,63.6534,1600.0
2016-08-15 10:25:00,70.6,70.6,70.54,70.57,5200.0,63.6715,63.6715,63.6174,63.6444,5200.0
2016-08-15 10:30:00,70.57,70.65,70.54,70.55,4522.0,63.6444,63.7166,63.6174,63.6264,4522.0
2016-08-15 10:35:00,70.52,70.58,70.52,70.57,4500.0,63.5993,63.6534,63.5993,63.6444,4500.0
2016-08-15 10:40:00,70.58,70.63,70.58,70.62,3100.0,63.6534,63.6985,63.6534,63.6895,3100.0
2016-08-15 10:45:00,70.6,70.61,70.58,70.6,2320.0,63.6715,63.6805,63.6534,63.6715,2320.0
2016-08-15 10:50:00,70.6,70.67,70.59,70.6,28057.0,63.6715,63.7346,63.6624,63.6715,28057.0
2016-08-15 10:55:00,70.61,70.64,70.54,70.61,5580.0,63.6805,63.7075,63.6174,63.6805,5580.0
2016-08-15 11:00:00,70.61,70.68,70.61,70.68,2000.0,63.6805,63.7436,63.6805,63.7436,2000.0
2016-08-15 11:05:00,70.65,70.72,70.65,70.72,3600.0,63.7166,63.7797,63.7166,63.7797,3600.0
2016-08-15 11:10:00,70.75,70.75,70.65,70.66,2700.0,63.8067,63.8067,63.7166,63.7256,2700.0
2016-08-15 11:15:00,70.66,70.68,70.65,70.66,2567.0,63.7256,63.7436,63.7166,63.7256,2567.0
2016-08-15 11:20:00,70.66,70.66,70.59,70.6,4100.0,63.7256,63.7256,63.6624,63.6715,4100.0
2016-08-15 11:25:00,70.6,70.6,70.58,70.6,2060.0,63.6715,63.6715,63.6534,63.6715,2060.0
2016-08-15 11:30:00,70.61,70.64,70.6,70.63,4901.0,63.6805,63.7075,63.6715,63.6985,4901.0
2016-08-15 11:35:00,70.62,70.62,70.6,70.62,1200.0,63.6895,63.6895,63.6715,63.6895,1200.0
2016-08-15 11:40:00,70.6,70.6,70.55,70.55,1200.0,63.6715,63.6715,63.6264,63.6264,1200.0
2016-08-15 11:45:00,70.55,70.62,70.54,70.62,4999.0,63.6264,63.6895,63.6174,63.6895,4999.0
2016-08-15 11:50:00,70.62,70.62,70.58,70.6,10200.0,63.6895,63.6895,63.6534,63.6715,10200.0
2016-08-15 11:55:00,70.6,70.61,70.58,70.6,3700.0,63.6715,63.6805,63.6534,63.6715,3700.0
2016-08-15 12:00:00,70.6,70.64,70.59,70.63,5800.0,63.6715,63.7075,63.6624,63.6985,5800.0
2016-08-15 12:05:00,70.64,70.64,70.61,70.62,2700.0,63.7075,63.7075,63.6805,63.6895,2700.0
2016-08-15 12:10:00,70.63,70.63,70.61,70.63,1900.0,63.6985,63.6985,63.6805,63.6985,1900.0
2016-08-15 12:15:00,70.63,70.64,70.6,70.6,5997.0,63.6985,63.7075,63.6715,63.6715,5997.0
2016-08-15 12:20:00,70.59,70.61,70.59,70.59,1900.0,63.6624,63.6805,63.6624,63.6624,1900.0
2016-08-15 12:25:00,70.61,70.61,70.6,70.61,2000.0,63.6805,63.6805,63.6715,63.6805,2000.0
2016-08-15 12:30:00,70.61,70.63,70.6,70.6,4100.0,63.6805,63.6985,63.6715,63.6715,4100.0
2016-08-15 12:35:00,70.59,70.6,70.58,70.6,6558.0,63.6624,63.6715,63.6534,63.6715,6558.0
2016-08-15 12:40:00,70.61,70.67,70.6,70.67,3900.0,63.6805,63.7346,63.6715,63.7346,3900.0
2016-08-15 12:45:00,70.67,70.67,70.6,70.6,2500.0,63.7346,63.7346,63.6715,63.6715,2500.0
2016-08-15 12:50:00,70.58,70.63,70.58,70.6,6100.0,63.6534,63.6985,63.6534,63.6715,6100.0
2016-08-15 12:55:00,70.6,70.61,70.59,70.59,3015.0,63.6715,63.6805,63.6624,63.6624,3015.0
2016-08-15 13:00:00,70.6,70.62,70.59,70.61,5726.0,63.6715,63.6895,63.6624,63.6805,5726.0
2016-08-15 13:05:00,70.6,70.61,70.59,70.6,2500.0,63.6715,63.6805,63.6624,63.6715,2500.0
2016-08-15 13:10:00,70.59,70.62,70.59,70.6,2900.0,63.6624,63.6895,63.6624,63.6715,2900.0
2016-08-15 13:15:00,70.6,70.61,70.59,70.61,2824.0,63.6715,63.6805,63.6624,63.6805,2824.0
2016-08-15 13:20:00,70.61,70.62,70.59,70.6,2816.0,63.6805,63.6895,63.6624,63.6715,2816.0
2016-08-15 13:25:00,70.61,70.63,70.6,70.63,2200.0,63.6805,63.6985,63.6715,63.6985,2200.0
2016-08-15 13:30:00,70.62,70.64,70.61,70.64,1300.0,63.6895,63.7075,63.6805,63.7075,1300.0
2016-08-15 13:35:00,70.64,70.64,70.6,70.61,2500.0,63.7075,63.7075,63.6715,63.6805,2500.0
2016-08-15 13:40:00,70.61,70.61,70.61,70.61,903.0,63.6805,63.6805,63.6805,63.6805,903.0
2016-08-15 13:45:00,70.61,70.62,70.59,70.6,2000.0,63.6805,63.6895,63.6624,63.6715,2000.0
2016-08-15 13:50:00,70.6,70.61,70.59,70.61,1514.0,63.6715,63.6805,63.6624,63.6805,1514.0
2016-08-15 13:55:00,70.61,70.61,70.56,70.56,1400.0,63.6805,63.6805,63.6354,63.6354,1400.0
2016-08-15 14:00:00,70.55,70.59,70.54,70.58,6045.0,63.6264,63.6624,63.6174,63.6534,6045.0
2016-08-15 14:05:00,70.58,70.58,70.55,70.56,1300.0,63.6534,63.6534,63.6264,63.6354,1300.0
2016-08-15 14:10:00,70.56,70.63,70.54,70.61,6271.0,63.6354,63.6985,63.6174,63.6805,6271.0
2016-08-15 14:15:00,70.59,70.59,70.53,70.56,115024.0,63.6624,63.6624,63.6083,63.6354,115024.0
2016-08-15 14:20:00,70.56,70.57,70.53,70.54,4350.0,63.6354,63.6444,63.6083,63.6174,4350.0
2016-08-15 14:25:00,70.53,70.53,70.48,70.49,7500.0,63.6083,63.6083,63.5632,63.5723,7500.0
2016-08-15 14:30:00,70.49,70.51,70.48,70.49,2600.0,63.5723,63.5903,63.5632,63.5723,2600.0
2016-08-15 14:35:00,70.48,70.48,70.45,70.48,2900.0,63.5632,63.5632,63.5362,63.5632,2900.0
2016-08-15 14:40:00,70.48,70.53,70.47,70.52,1500.0,63.5632,63.6083,63.5542,63.5993,1500.0
2016-08-15 14:45:00,70.52,70.54,70.49,70.53,4569.0,63.5993,63.6174,63.5723,63.6083,4569.0
2016-08-15 14:50:00,70.54,70.57,70.54,70.56,11030.0,63.6174,63.6444,63.6174,63.6354,11030.0
2016-08-15 14:55:00,70.57,70.57,70.53,70.54,7000.0,63.6444,63.6444,63.6083,63.6174,7000.0
2016-08-15 15:00:00,70.55,70.59,70.54,70.56,16580.0,63.6264,63.6624,63.6174,63.6354,16580.0
2016-08-15 15:05:00,70.56,70.57,70.55,70.55,3000.0,63.6354,63.6444,63.6264,63.6264,3000.0
2016-08-15 15:10:00,70.55,70.56,70.55,70.56,1400.0,63.6264,63.6354,63.6264,63.6354,1400.0
2016-08-15 15:15:00,70.56,70.57,70.53,70.57,8263.0,63.6354,63.6444,63.6083,63.6444,8263.0
2016-08-15 15:20:00,70.57,70.59,70.56,70.58,2901.0,63.6444,63.6624,63.6354,63.6534,2901.0
2016-08-15 15:25:00,70.57,70.58,70.56,70.57,5265.0,63.6444,63.6534,63.6354,63.6444,5265.0
2016-08-15 15:30:00,70.57,70.58,70.56,70.58,2375.0,63.6444,63.6534,63.6354,63.6534,2375.0
2016-08-15 15:35:00,70.58,70.6,70.57,70.6,6825.0,63.6534,63.6715,63.6444,63.6715,6825.0
2016-08-15 15:40:00,70.59,70.6,70.57,70.58,9371.0,63.6624,63.6715,63.6444,63.6534,9371.0
2016-08-15 15:45:00,70.58,70.58,70.54,70.56,46622.0,63.6534,63.6534,63.6174,63.6354,46622.0
2016-08-15 15:50:00,70.56,70.6,70.55,70.58,17082.0,63.6354,63.6715,63.6264,63.6534,17082.0
2016-08-15 15:55:00,70.59,70.59,70.56,70.57,28549.0,63.6624,63.6624,63.6354,63.6444,28549.0
2016-08-16 09:30:00,70.22,70.22,69.49,69.5,13623.0,63.6312,63.6312,62.9697,62.9788,13623.0
2016-08-16 09:35:00,69.51,69.67,69.38,69.39,15625.0,62.9879,63.1328,62.8701,62.8791,15625.0
2016-08-16 09:40:00,69.41,69.45,69.32,69.44,175300.0,62.8972,62.9335,62.8157,62.9244,175300.0
2016-08-16 09:45:00,69.43,69.46,69.3,69.3,16292.0,62.9154,62.9426,62.7976,62.7976,16292.0
2016-08-16 09:50:00,69.33,69.35,69.29,69.29,23254.0,62.8247,62.8429,62.7885,62.7885,23254.0
2016-08-16 09:55:00,69.32,69.41,69.3,69.33,53856.0,62.8157,62.8972,62.7976,62.8247,53856.0
2016-08-16 10:00:00,69.37,69.39,69.34,69.35,1501.0,62.861,62.8791,62.8338,62.8429,1501.0
2016-08-16 10:05:00,69.4,69.43,69.38,69.43,2889.0,62.8882,62.9154,62.8701,62.9154,2889.0
2016-08-16 10:10:00,69.45,69.68,69.45,69.68,3700.0,62.9335,63.1419,62.9335,63.1419,3700.0
2016-08-16 10:15:00,69.7,69.77,69.69,69.72,1335.0,63.16,63.2235,63.151,63.1782,1335.0
2016-08-16 10:20:00,69.75,69.78,69.73,69.77,2150.0,63.2053,63.2325,63.1872,63.2235,2150.0
2016-08-16 10:25:00,69.76,69.76,69.67,69.67,8257.0,63.2144,63.2144,63.1328,63.1328,8257.0
2016-08-16 10:30:00,69.67,69.68,69.56,69.56,8753.0,63.1328,63.1419,63.0332,63.0332,8753.0
2016-08-16 10:35:00,69.57,69.6,69.53,69.54,3723.0,63.0422,63.0694,63.006,63.015,3723.0
2016-08-16 10:40:00,69.52,69.55,69.51,69.51,2000.0,62.9969,63.0241,62.9879,62.9879,2000.0
2016-08-16 10:45:00,69.52,69.52,69.47,69.48,3100.0,62.9969,62.9969,62.9516,62.9607,3100.0
2016-08-16 10:50:00,69.48,69.51,69.47,69.48,3000.0,62.9607,62.9879,62.9516,62.9607,3000.0
2016-08-16 10:55:00,69.49,69.49,69.48,69.49,1600.0,62.9697,62.9697,62.9607,62.9697,1600.0
2016-08-16 11:00:00,69.51,69.52,69.49,69.5,2455.0,62.9879,62.9969,62.9697,62.9788,2455.0
2016-08-16 11:05:00,69.52,69.56,69.51,69.53,3527.0,62.9969,63.0332,62.9879,63.006,3527.0
2016-08-16 11:10:00,69.53,69.53,69.49,69.49,2950.0,63.006,63.006,62.9697,62.9697,2950.0
2016-08-16 11:15:00,69.49,69.51,69.48,69.51,2300.0,62.9697,62.9879,62.9607,62.9879,2300.0
2016-08-16 11:20:00,69.52,69.53,69.5,69.52,2511.0,62.9969,63.006,62.9788,62.9969,2511.0
2016-08-16 11:25:00,69.54,69.57,69.52,69.55,8039.0,63.015,63.0422,62.9969,63.0241,8039.0
2016-08-16 11:30:00,69.55,69.55,69.5,69.52,18054.0,63.0241,63.0241,62.9788,62.9969,18054.0
2016-08-16 11:35:00,69.5,69.57,69.49,69.57,19816.0,62.9788,63.0422,62.9697,63.0422,19816.0
2016-08-16 11:40:00,69.57,69.68,69.57,69.64,3203.0,63.0422,63.1419,63.0422,63.1057,3203.0
2016-08-16 11:45:00,69.63,69.63,69.53,69.53,4400.0,63.0966,63.0966,63.006,63.006,4400.0
2016-08-16 11:50:00,69.53,69.54,69.5,69.5,4845.0,63.006,63.015,62.9788,62.9788,4845.0
2016-08-16 11:55:00,69.49,69.55,69.49,69.52,3314.0,62.9697,63.0241,62.9697,62.9969,3314.0
2016-08-16 12:00:00,69.53,69.53,69.5,69.51,2500.0,63.006,63.006,62.9788,62.9879,2500.0
2016-08-16 12:05:00,69.5,69.5,69.47,69.5,4100.0,62.9788,62.9788,62.9516,62.9788,4100.0
2016-08-16 12:10:00,69.5,69.54,69.5,69.54,1344.0,62.9788,63.015,62.9788,63.015,1344.0
2016-08-16 12:15:00,69.53,69.53,69.51,69.52,2617.0,63.006,63.006,62.9879,62.9969,2617.0
2016-08-16 12:20:00,69.51,69.52,69.49,69.49,1844.0,62.9879,62.9969,62.9697,62.9697,1844.0
2016-08-16 12:25:00,69.5,69.51,69.43,69.44,13051.0,62.9788,62.9879,62.9154,62.9244,13051.0
2016-08-16 12:30:00,69.44,69.46,69.42,69.46,4850.0,62.9244,62.9426,62.9063,62.9426,4850.0
2016-08-16 12:35:00,69.49,69.49,69.46,69.46,300.0,62.9697,62.9697,62.9426,62.9426,300.0
2016-08-16 12:40:00,69.46,69.47,69.45,69.47,6448.0,62.9426,62.9516,62.9335,62.9516,6448.0
2016-08-16 12:45:00,69.47,69.48,69.44,69.48,3592.0,62.9516,62.9607,62.9244,62.9607,3592.0
2016-08-16 12:50:00,69.46,69.49,69.44,69.44,3000.0,62.9426,62.9697,62.9244,62.9244,3000.0
2016-08-16 12:55:00,69.44,69.49,69.44,69.48,10120.0,62.9244,62.9697,62.9244,62.9607,10120.0
2016-08-16 13:00:00,69.47,69.48,69.46,69.47,2474.0,62.9516,62.9607,62.9426,62.9516,2474.0
2016-08-16 13:05:00,69.46,69.47,69.41,69.42,7851.0,62.9426,62.9516,62.8972,62.9063,7851.0
2016-08-16 13:10:00,69.42,69.43,69.39,69.41,4400.0,62.9063,62.9154,62.8791,62.8972,4400.0
2016-08-16 13:15:00,69.41,69.41,69.39,69.4,10246.0,62.8972,62.8972,62.8791,62.8882,10246.0
2016-08-16 13:20:00,69.41,69.44,69.38,69.44,11295.0,62.8972,62.9244,62.8701,62.9244,11295.0
2016-08-16 13:25:00,69.44,69.53,69.44,69.53,23407.0,62.9244,63.006,62.9244,63.006,23407.0
2016-08-16 13:30:00,69.52,69.53,69.39,69.4,7670.0,62.9969,63.006,62.8791,62.8882,7670.0
2016-08-16 13:35:00,69.4,69.43,69.39,69.41,7850.0,62.8882,62.9154,62.8791,62.8972,7850.0
2016-08-16 13:40:00,69.41,69.45,69.39,69.41,9636.0,62.8972,62.9335,62.8791,62.8972,9636.0
2016-08-16 13:45:00,69.4,69.46,69.38,69.46,15498.0,62.8882,62.9426,62.8701,62.9426,15498.0
2016-08-16 13:50:00,69.45,69.45,69.4,69.4,5741.0,62.9335,62.9335,62.8882,62.8882,5741.0
2016-08-16 13:55:00,69.4,69.42,69.31,69.41,39123.0,62.8882,62.9063,62.8066,62.8972,39123.0
2016-08-16 14:00:00,69.41,69.42,69.34,69.42,21943.0,62.8972,62.9063,62.8338,62.9063,21943.0
2016-08-16 14:05:00,69.42,69.42,69.36,69.37,9935.0,62.9063,62.9063,62.8519,62.861,9935.0
2016-08-16 14:10:00,69.37,69.43,69.36,69.4,13362.0,62.861,62.9154,62.8519,62.8882,13362.0
2016-08-16 14:15:00,69.4,69.43,69.38,69.42,7831.0,62.8882,62.9154,62.8701,62.9063,7831.0
2016-08-16 14:20:00,69.44,69.44,69.41,69.42,6471.0,62.9244,62.9244,62.8972,62.9063,6471.0
2016-08-16 14:25:00,69.41,69.44,69.4,69.42,6249.0,62.8972,62.9244,62.8882,62.9063,6249.0
2016-08-16 14:30:00,69.42,69.43,69.39,69.42,9120.0,62.9063,62.9154,62.8791,62.9063,9120.0
2016-08-16 14:35:00,69.41,69.42,69.39,69.41,7966.0,62.8972,62.9063,62.8791,62.8972,7966.0
2016-08-16 14:40:00,69.4,69.42,69.4,69.41,4300.0,62.8882,62.9063,62.8882,62.8972,4300.0
2016-08-16 14:45:00,69.4,69.45,69.39,69.45,9561.0,62.8882,62.9335,62.8791,62.9335,9561.0
2016-08-16 14:50:00,69.44,69.45,69.4,69.41,7493.0,62.9244,62.9335,62.8882,62.8972,7493.0
2016-08-16 14:55:00,69.4,69.43,69.39,69.42,7191.0,62.8882,62.9154,62.8791,62.9063,7191.0
2016-08-16 15:00:00,69.42,69.42,69.38,69.39,9170.0,62.9063,62.9063,62.8701,62.8791,9170.0
2016-08-16 15:05:00,69.4,69.4,69.23,69.23,17505.0,62.8882,62.8882,62.7341,62.7341,17505.0
2016-08-16 15:10:00,69.22,69.24,69.11,69.19,38418.0,62.7251,62.7432,62.6254,62.6979,38418.0
2016-08-16 15:15:00,69.19,69.25,69.18,69.19,8622.0,62.6979,62.7523,62.6888,62.6979,8622.0
2016-08-16 15:20:00,69.19,69.24,69.18,69.23,13125.0,62.6979,62.7432,62.6888,62.7341,13125.0
2016-08-16 15:25:00,69.21,69.26,69.19,69.2,10709.0,62.716,62.7613,62.6979,62.7069,10709.0
2016-08-16 15:30:00,69.2,69.29,69.2,69.27,14896.0,62.7069,62.7885,62.7069,62.7704,14896.0
2016-08-16 15:35:00,69.26,69.31,69.22,69.25,15109.0,62.7613,62.8066,62.7251,62.7523,15109.0
2016-08-16 15:40:00,69.24,69.3,69.24,69.3,18775.0,62.7432,62.7976,62.7432,62.7976,18775.0
2016-08-16 15:45:00,69.31,69.34,69.28,69.28,12221.0,62.8066,62.8338,62.7794,62.7794,12221.0
2016-08-16 15:50:00,69.28,69.29,69.2,69.2,19997.0,62.7794,62.7885,62.7069,62.7069,19997.0
2016-08-16 15:55:00,69.2,69.2,69.09,69.09,54616.0,62.7069,62.7069,62.6073,62.6073,54616.0
2016-08-17 09:30:00,69.09,69.2,68.72,69.2,224127.0,62.6073,62.7069,62.272,62.7069,224127.0
2016-08-17 09:35:00,69.2,69.33,69.16,69.31,3800.0,62.7069,62.8247,62.6707,62.8066,3800.0
2016-08-17 09:40:00,69.29,69.66,69.29,69.51,4500.0,62.7885,63.1238,62.7885,62.9879,4500.0
2016-08-17 09:45:00,69.56,69.57,69.53,69.53,900.0,63.0332,63.0422,63.006,63.006,900.0
2016-08-17 09:50:00,69.53,69.53,69.3,69.34,4646.0,63.006,63.006,62.7976,62.8338,4646.0
2016-08-17 09:55:00,69.35,69.38,69.2,69.3,5164.0,62.8429,62.8701,62.7069,62.7976,5164.0
2016-08-17 10:00:00,69.23,69.23,69.09,69.16,2992.0,62.7341,62.7341,62.6073,62.6707,2992.0
2016-08-17 10:05:00,69.09,69.12,69.03,69.03,2500.0,62.6073,62.6345,62.5529,62.5529,2500.0
2016-08-17 10:10:00,69.0,69.04,68.9,68.94,8318.0,62.5257,62.562,62.4351,62.4713,8318.0
2016-08-17 10:15:00,68.89,68.94,68.8,68.83,6066.0,62.426,62.4713,62.3445,62.3717,6066.0
2016-08-17 10:20:00,68.87,68.88,68.77,68.77,2830.0,62.4079,62.417,62.3173,62.3173,2830.0
2016-08-17 10:25:00,68.71,68.84,68.68,68.68,6461.0,62.2629,62.3807,62.2357,62.2357,6461.0
2016-08-17 10:30:00,68.71,68.8,68.69,68.78,5209.0,62.2629,62.3445,62.2448,62.3264,5209.0
2016-08-17 10:35:00,68.74,68.74,68.62,68.71,3000.0,62.2901,62.2901,62.1814,62.2629,3000.0
2016-08-17 10:40:00,68.71,68.71,68.68,68.68,1100.0,62.2629,62.2629,62.2357,62.2357,1100.0
2016-08-17 10:45:00,68.67,68.78,68.67,68.7,4800.0,62.2267,62.3264,62.2267,62.2539,4800.0
2016-08-17 10:50:00,68.65,68.7,68.62,68.7,2246.0,62.2086,62.2539,62.1814,62.2539,2246.0
2016-08-17 10:55:00,68.67,68.7,68.64,68.67,4400.0,62.2267,62.2539,62.1995,62.2267,4400.0
2016-08-17 11:00:00,68.67,68.67,68.64,68.66,4322.0,62.2267,62.2267,62.1995,62.2176,4322.0
2016-08-17 11:05:00,68.65,68.66,68.63,68.63,6000.0,62.2086,62.2176,62.1904,62.1904,6000.0
2016-08-17 11:10:00,68.63,68.64,68.52,68.53,9200.0,62.1904,62.1995,62.0908,62.0998,9200.0
2016-08-17 11:15:00,68.52,68.54,68.47,68.53,9480.0,62.0908,62.1089,62.0454,62.0998,9480.0
2016-08-17 11:20:00,68.55,68.57,68.51,68.53,7400.0,62.1179,62.1361,62.0817,62.0998,7400.0
2016-08-17 11:25:00,68.52,68.55,68.5,68.55,12300.0,62.0908,62.1179,62.0726,62.1179,12300.0
2016-08-17 11:30:00,68.54,68.57,68.53,68.53,2500.0,62.1089,62.1361,62.0998,62.0998,2500.0
2016-08-17 11:35:00,68.53,68.54,68.5,68.51,5293.0,62.0998,62.1089,62.0726,62.0817,5293.0
2016-08-17 11:40:00,68.51,68.55,68.5,68.54,2210.0,62.0817,62.1179,62.0726,62.1089,2210.0
2016-08-17 11:45:00,68.53,68.53,68.5,68.52,6100.0,62.0998,62.0998,62.0726,62.0908,6100.0
2016-08-17 11:50:00,68.53,68.53,68.5,68.51,4843.0,62.0998,62.0998,62.0726,62.0817,4843.0
2016-08-17 11:55:00,68.51,68.56,68.5,68.56,28160.0,62.0817,62.127,62.0726,62.127,28160.0
2016-08-17 12:00:00,68.57,68.67,68.57,68.66,3000.0,62.1361,62.2267,62.1361,62.2176,3000.0
2016-08-17 12:05:00,68.66,68.66,68.6,68.64,10434.0,62.2176,62.2176,62.1632,62.1995,10434.0
2016-08-17 12:10:00,68.64,68.65,68.6,68.6,2800.0,62.1995,62.2086,62.1632,62.1632,2800.0
2016-08-17 12:15:00,68.59,68.6,68.5,68.51,4025.0,62.1542,62.1632,62.0726,62.0817,4025.0
2016-08-17 12:20:00,68.5,68.55,68.5,68.53,10760.0,62.0726,62.1179,62.0726,62.0998,10760.0
2016-08-17 12:25:00,68.56,68.57,68.53,68.53,2473.0,62.127,62.1361,62.0998,62.0998,2473.0
2016-08-17 12:30:00,68.51,68.53,68.51,68.52,2800.0,62.0817,62.0998,62.0817,62.0908,2800.0
2016-08-17 12:35:00,68.52,68.56,68.52,68.55,2400.0,62.0908,62.127,62.0908,62.1179,2400.0
2016-08-17 12:40:00,68.54,68.56,68.53,68.56,3100.0,62.1089,62.127,62.0998,62.127,3100.0
2016-08-17 12:45:00,68.56,68.72,68.56,68.72,6900.0,62.127,62.272,62.127,62.272,6900.0
2016-08-17 12:50:00,68.75,68.75,68.71,68.72,5200.0,62.2992,62.2992,62.2629,62.272,5200.0
2016-08-17 12:55:00,68.73,68.76,68.73,68.73,3333.0,62.281,62.3082,62.281,62.281,3333.0
2016-08-17 13:00:00,68.74,68.76,68.73,68.74,4141.0,62.2901,62.3082,62.281,62.2901,4141.0
2016-08-17 13:05:00,68.74,68.75,68.65,68.66,3800.0,62.2901,62.2992,62.2086,62.2176,3800.0
2016-08-17 13:10:00,68.66,68.67,68.6,68.6,7262.0,62.2176,62.2267,62.1632,62.1632,7262.0
2016-08-17 13:15:00,68.6,68.6,68.56,68.56,5350.0,62.1632,62.1632,62.127,62.127,5350.0
2016-08-17 13:20:00,68.55,68.57,68.53,68.53,8183.0,62.1179,62.1361,62.0998,62.0998,8183.0
2016-08-17 13:25:00,68.53,68.56,68.53,68.56,4300.0,62.0998,62.127,62.0998,62.127,4300.0
2016-08-17 13:30:00,68.55,68.56,68.52,68.55,4225.0,62.1179,62.127,62.0908,62.1179,4225.0
2016-08-17 13:35:00,68.56,68.57,68.52,68.56,9189.0,62.127,62.1361,62.0908,62.127,9189.0
2016-08-17 13:40:00,68.57,68.58,68.53,68.53,5900.0,62.1361,62.1451,62.0998,62.0998,5900.0
2016-08-17 13:45:00,68.53,68.53,68.46,68.48,31118.0,62.0998,62.0998,62.0364,62.0545,31118.0
2016-08-17 13:50:00,68.48,68.51,68.46,68.49,5470.0,62.0545,62.0817,62.0364,62.0636,5470.0
2016-08-17 13:55:00,68.51,68.51,68.44,68.45,6980.0,62.0817,62.0817,62.0183,62.0273,6980.0
2016-08-17 14:00:00,68.46,68.59,68.45,68.59,12608.0,62.0364,62.1542,62.0273,62.1542,12608.0
2016-08-17 14:05:00,68.57,68.57,68.5,68.53,25983.0,62.1361,62.1361,62.0726,62.0998,25983.0
2016-08-17 14:10:00,68.53,68.58,68.47,68.51,36769.0,62.0998,62.1451,62.0454,62.0817,36769.0
2016-08-17 14:15:00,68.52,68.58,68.51,68.58,26534.0,62.0908,62.1451,62.0817,62.1451,26534.0
2016-08-17 14:20:00,68.55,68.57,68.51,68.54,12141.0,62.1179,62.1361,62.0817,62.1089,12141.0
2016-08-17 14:25:00,68.53,68.69,68.53,68.57,26912.0,62.0998,62.2448,62.0998,62.1361,26912.0
2016-08-17 14:30:00,68.57,68.68,68.55,68.68,10801.0,62.1361,62.2357,62.1179,62.2357,10801.0
2016-08-17 14:35:00,68.69,68.78,68.69,68.78,8552.0,62.2448,62.3264,62.2448,62.3264,8552.0
2016-08-17 14:40:00,68.79,68.85,68.78,68.82,8133.0,62.3354,62.3898,62.3264,62.3626,8133.0
2016-08-17 14:45:00,68.81,68.86,68.81,68.84,7600.0,62.3535,62.3989,62.3535,62.3807,7600.0
2016-08-17 14:50:00,68.85,68.87,68.68,68.7,15533.0,62.3898,62.4079,62.2357,62.2539,15533.0
2016-08-17 14:55:00,68.7,68.72,68.66,68.71,21007.0,62.2539,62.272,62.2176,62.2629,21007.0
2016-08-17 15:00:00,68.71,68.72,68.63,68.67,10932.0,62.2629,62.272,62.1904,62.2267,10932.0
2016-08-17 15:05:00,68.68,68.69,68.58,68.59,10849.0,62.2357,62.2448,62.1451,62.1542,10849.0
2016-08-17 15:10:00,68.58,68.61,68.56,68.61,4500.0,62.1451,62.1723,62.127,62.1723,4500.0
2016-08-17 15:15:00,68.61,68.61,68.56,68.58,5500.0,62.1723,62.1723,62.127,62.1451,5500.0
2016-08-17 15:20:00,68.58,68.62,68.58,68.61,4900.0,62.1451,62.1814,62.1451,62.1723,4900.0
2016-08-17 15:25:00,68.62,68.62,68.55,68.56,8593.0,62.1814,62.1814,62.1179,62.127,8593.0
2016-08-17 15:30:00,68.55,68.55,68.51,68.53,18307.0,62.1179,62.1179,62.0817,62.0998,18307.0
2016-08-17 15:35:00,68.54,68.54,68.49,68.52,22419.0,62.1089,62.1089,62.0636,62.0908,22419.0
2016-08-17 15:40:00,68.52,68.52,68.48,68.51,26864.0,62.0908,62.0908,62.0545,62.0817,26864.0
2016-08-17 15:45:00,68.51,68.52,68.49,68.49,19836.0,62.0817,62.0908,62.0636,62.0636,19836.0
2016-08-17 15:50:00,68.5,68.52,68.49,68.51,31165.0,62.0726,62.0908,62.0636,62.0817,31165.0
2016-08-17 15:55:00,68.5,68.52,68.46,68.5,79875.0,62.0726,62.0908,62.0364,62.0726,79875.0
2016-08-18 09:30:00,68.59,68.97,68.59,68.62,7483.0,62.1542,62.4985,62.1542,62.1814,7483.0
2016-08-18 09:35:00,68.65,68.97,68.65,68.87,4800.0,62.2086,62.4985,62.2086,62.4079,4800.0
2016-08-18 09:40:00,68.85,68.85,68.67,68.82,3901.0,62.3898,62.3898,62.2267,62.3626,3901.0
2016-08-18 09:45:00,68.83,68.84,68.57,68.78,47752.0,62.3717,62.3807,62.1361,62.3264,47752.0
2016-08-18 09:50:00,68.78,69.01,68.75,69.01,4690.0,62.3264,62.5348,62.2992,62.5348,4690.0
2016-08-18 09:55:00,69.06,69.15,69.0,69.0,6744.0,62.5801,62.6616,62.5257,62.5257,6744.0
2016-08-18 10:00:00,69.03,69.05,68.96,69.05,4218.0,62.5529,62.571,62.4895,62.571,4218.0
2016-08-18 10:05:00,69.08,69.1,68.98,69.0,5000.0,62.5982,62.6163,62.5076,62.5257,5000.0
2016-08-18 10:10:00,68.98,68.99,68.95,68.99,2207.0,62.5076,62.5167,62.4804,62.5167,2207.0
2016-08-18 10:15:00,68.98,69.03,68.94,68.95,8135.0,62.5076,62.5529,62.4713,62.4804,8135.0
2016-08-18 10:20:00,68.96,69.08,68.96,69.08,2000.0,62.4895,62.5982,62.4895,62.5982,2000.0
2016-08-18 10:25:00,69.09,69.12,69.04,69.04,5831.0,62.6073,62.6345,62.562,62.562,5831.0
2016-08-18 10:30:00,69.05,69.2,69.05,69.18,19933.0,62.571,62.7069,62.571,62.6888,19933.0
2016-08-18 10:35:00,69.17,69.31,69.15,69.31,3368.0,62.6798,62.8066,62.6616,62.8066,3368.0
2016-08-18 10:40:00,69.31,69.31,69.2,69.25,7100.0,62.8066,62.8066,62.7069,62.7523,7100.0
2016-08-18 10:45:00,69.29,69.29,69.16,69.23,5559.0,62.7885,62.7885,62.6707,62.7341,5559.0
2016-08-18 10:50:00,69.25,69.29,69.23,69.29,4600.0,62.7523,62.7885,62.7341,62.7885,4600.0
2016-08-18 10:55:00,69.3,69.35,69.29,69.35,4741.0,62.7976,62.8429,62.7885,62.8429,4741.0
2016-08-18 11:00:00,69.37,69.42,69.36,69.36,5175.0,62.861,62.9063,62.8519,62.8519,5175.0
2016-08-18 11:05:00,69.37,69.49,69.37,69.48,2406.0,62.861,62.9697,62.861,62.9607,2406.0
2016-08-18 11:10:00,69.46,69.48,69.41,69.48,11038.0,62.9426,62.9607,62.8972,62.9607,11038.0
2016-08-18 11:15:00,69.47,69.47,69.36,69.37,3500.0,62.9516,62.9516,62.8519,62.861,3500.0
2016-08-18 11:20:00,69.37,69.4,69.37,69.38,3242.0,62.861,62.8882,62.861,62.8701,3242.0
2016-08-18 11:25:00,69.38,69.39,69.37,69.38,2900.0,62.8701,62.8791,62.861,62.8701,2900.0
2016-08-18 11:30:00,69.38,69.38,69.29,69.29,4627.0,62.8701,62.8701,62.7885,62.7885,4627.0
2016-08-18 11:35:00,69.27,69.32,69.27,69.3,9100.0,62.7704,62.8157,62.7704,62.7976,9100.0
2016-08-18 11:40:00,69.3,69.31,69.29,69.3,9613.0,62.7976,62.8066,62.7885,62.7976,9613.0
2016-08-18 11:45:00,69.3,69.42,69.29,69.42,2300.0,62.7976,62.9063,62.7885,62.9063,2300.0
2016-08-18 11:50:00,69.44,69.44,69.36,69.36,3791.0,62.9244,62.9244,62.8519,62.8519,3791.0
2016-08-18 11:55:00,69.33,69.38,69.33,69.38,3423.0,62.8247,62.8701,62.8247,62.8701,3423.0
2016-08-18 12:00:00,69.38,69.38,69.36,69.37,1142.0,62.8701,62.8701,62.8519,62.861,1142.0
2016-08-18 12:05:00,69.36,69.54,69.36,69.54,8300.0,62.8519,63.015,62.8519,63.015,8300.0
2016-08-18 12:10:00,69.52,69.52,69.48,69.48,8785.0,62.9969,62.9969,62.9607,62.9607,8785.0
2016-08-18 12:15:00,69.49,69.53,69.49,69.53,3441.0,62.9697,63.006,62.9697,63.006,3441.0
2016-08-18 12:20:00,69.52,69.54,69.47,69.54,8300.0,62.9969,63.015,62.9516,63.015,8300.0
2016-08-18 12:25:00,69.54,69.55,69.48,69.48,3669.0,63.015,63.0241,62.9607,62.9607,3669.0
2016-08-18 12:30:00,69.48,69.48,69.42,69.43,1100.0,62.9607,62.9607,62.9063,62.9154,1100.0
2016-08-18 12:35:00,69.42,69.49,69.41,69.48,2605.0,62.9063,62.9697,62.8972,62.9607,2605.0
2016-08-18 12:40:00,69.48,69.52,69.47,69.52,4890.0,62.9607,62.9969,62.9516,62.9969,4890.0
2016-08-18 12:45:00,69.51,69.58,69.51,69.58,2160.0,62.9879,63.0513,62.9879,63.0513,2160.0
2016-08-18 12:50:00,69.57,69.59,69.53,69.53,2500.0,63.0422,63.0604,63.006,63.006,2500.0
2016-08-18 12:55:00,69.54,69.55,69.42,69.45,9702.0,63.015,63.0241,62.9063,62.9335,9702.0
2016-08-18 13:00:00,69.45,69.5,69.45,69.47,5135.0,62.9335,62.9788,62.9335,62.9516,5135.0
2016-08-18 13:05:00,69.47,69.53,69.47,69.53,5300.0,62.9516,63.006,62.9516,63.006,5300.0
2016-08-18 13:10:00,69.53,69.53,69.51,69.53,3100.0,63.006,63.006,62.9879,63.006,3100.0
2016-08-18 13:15:00,69.53,69.55,69.52,69.52,3700.0,63.006,63.0241,62.9969,62.9969,3700.0
2016-08-18 13:20:00,69.5,69.53,69.49,69.5,3487.0,62.9788,63.006,62.9697,62.9788,3487.0
2016-08-18 13:25:00,69.49,69.52,69.45,69.52,4000.0,62.9697,62.9969,62.9335,62.9969,4000.0
2016-08-18 13:30:00,69.52,69.55,69.51,69.55,2910.0,62.9969,63.0241,62.9879,63.0241,2910.0
2016-08-18 13:35:00,69.54,69.54,69.51,69.54,4912.0,63.015,63.015,62.9879,63.015,4912.0
2016-08-18 13:40:00,69.54,69.57,69.54,69.56,2000.0,63.015,63.0422,63.015,63.0332,2000.0
2016-08-18 13:45:00,69.54,69.55,69.52,69.53,2400.0,63.015,63.0241,62.9969,63.006,2400.0
2016-08-18 13:50:00,69.52,69.53,69.49,69.53,5562.0,62.9969,63.006,62.9697,63.006,5562.0
2016-08-18 13:55:00,69.53,69.56,69.53,69.56,3186.0,63.006,63.0332,63.006,63.0332,3186.0
2016-08-18 14:00:00,69.54,69.55,69.5,69.55,2316.0,63.015,63.0241,62.9788,63.0241,2316.0
2016-08-18 14:05:00,69.54,69.54,69.47,69.48,6767.0,63.015,63.015,62.9516,62.9607,6767.0
2016-08-18 14:10:00,69.47,69.47,69.39,69.39,2500.0,62.9516,62.9516,62.8791,62.8791,2500.0
2016-08-18 14:15:00,69.39,69.44,69.37,69.37,6606.0,62.8791,62.9244,62.861,62.861,6606.0
2016-08-18 14:20:00,69.39,69.41,69.39,69.4,5600.0,62.8791,62.8972,62.8791,62.8882,5600.0
2016-08-18 14:25:00,69.41,69.45,69.41,69.44,5950.0,62.8972,62.9335,62.8972,62.9244,5950.0
2016-08-18 14:30:00,69.43,69.5,69.43,69.5,4211.0,62.9154,62.9788,62.9154,62.9788,4211.0
2016-08-18 14:35:00,69.5,69.5,69.45,69.45,6900.0,62.9788,62.9788,62.9335,62.9335,6900.0
2016-08-18 14:40:00,69.43,69.44,69.42,69.43,1460.0,62.9154,62.9244,62.9063,62.9154,1460.0
2016-08-18 14:45:00,69.44,69.45,69.37,69.45,7109.0,62.9244,62.9335,62.861,62.9335,7109.0
2016-08-18 14:50:00,69.46,69.48,69.44,69.47,6273.0,62.9426,62.9607,62.9244,62.9516,6273.0
2016-08-18 14:55:00,69.47,69.49,69.46,69.48,4178.0,62.9516,62.9697,62.9426,62.9607,4178.0
2016-08-18 15:00:00,69.48,69.49,69.44,69.45,9196.0,62.9607,62.9697,62.9244,62.9335,9196.0
2016-08-18 15:05:00,69.45,69.48,69.44,69.45,7479.0,62.9335,62.9607,62.9244,62.9335,7479.0
2016-08-18 15:10:00,69.45,69.48,69.44,69.47,7700.0,62.9335,62.9607,62.9244,62.9516,7700.0
2016-08-18 15:15:00,69.48,69.54,69.47,69.52,11094.0,62.9607,63.015,62.9516,62.9969,11094.0
2016-08-18 15:20:00,69.52,69.52,69.47,69.48,10542.0,62.9969,62.9969,62.9516,62.9607,10542.0
2016-08-18 15:25:00,69.48,69.52,69.48,69.51,26451.0,62.9607,62.9969,62.9607,62.9879,26451.0
2016-08-18 15:30:00,69.5,69.52,69.49,69.52,8374.0,62.9788,62.9969,62.9697,62.9969,8374.0
2016-08-18 15:35:00,69.52,69.52,69.49,69.5,10890.0,62.9969,62.9969,62.9697,62.9788,10890.0
2016-08-18 15:40:00,69.51,69.55,69.49,69.55,12650.0,62.9879,63.0241,62.9697,63.0241,12650.0
2016-08-18 15:45:00,69.55,69.55,69.5,69.51,9949.0,63.0241,63.0241,62.9788,62.9879,9949.0
2016-08-18 15:50:00,69.51,69.53,69.5,69.53,10379.0,62.9879,63.006,62.9788,63.006,10379.0
2016-08-18 15:55:00,69.53,69.57,69.52,69.56,35823.0,63.006,63.0422,62.9969,63.0332,35823.0
2016-08-19 09:30:00,69.32,69.57,69.32,69.37,8519.0,62.8157,63.0422,62.8157,62.861,8519.0
2016-08-19 09:35:00,69.41,69.51,69.41,69.46,14900.0,62.8972,62.9879,62.8972,62.9426,14900.0
2016-08-19 09:40:00,69.47,69.51,69.43,69.5,3401.0,62.9516,62.9879,62.9154,62.9788,3401.0
2016-08-19 09:45:00,69.51,69.52,69.46,69.47,14900.0,62.9879,62.9969,62.9426,62.9516,14900.0
2016-08-19 09:50:00,69.51,69.57,69.48,69.49,4691.0,62.9879,63.0422,62.9607,62.9697,4691.0
2016-08-19 09:55:00,69.52,69.56,69.5,69.51,2901.0,62.9969,63.0332,62.9788,62.9879,2901.0
2016-08-19 10:00:00,69.54,69.54,69.48,69.5,2300.0,63.015,63.015,62.9607,62.9788,2300.0
2016-08-19 10:05:00,69.51,69.57,69.51,69.57,2081.0,62.9879,63.0422,62.9879,63.0422,2081.0
2016-08-19 10:10:00,69.57,69.61,69.54,69.6,1850.0,63.0422,63.0785,63.015,63.0694,1850.0
2016-08-19 10:15:00,69.61,69.62,69.55,69.55,1754.0,63.0785,63.0875,63.0241,63.0241,1754.0
2016-08-19 10:20:00,69.58,69.63,69.55,69.58,2000.0,63.0513,63.0966,63.0241,63.0513,2000.0
2016-08-19 10:25:00,69.59,69.61,69.54,69.61,1700.0,63.0604,63.0785,63.015,63.0785,1700.0
2016-08-19 10:30:00,69.62,69.68,69.61,69.65,6766.0,63.0875,63.1419,63.0785,63.1147,6766.0
2016-08-19 10:35:00,69.65,69.71,69.65,69.66,3801.0,63.1147,63.1691,63.1147,63.1238,3801.0
2016-08-19 10:40:00,69.64,69.66,69.61,69.65,2400.0,63.1057,63.1238,63.0785,63.1147,2400.0
2016-08-19 10:45:00,69.66,69.66,69.64,69.65,800.0,63.1238,63.1238,63.1057,63.1147,800.0
2016-08-19 10:50:00,69.64,69.67,69.61,69.66,2500.0,63.1057,63.1328,63.0785,63.1238,2500.0
2016-08-19 10:55:00,69.65,69.7,69.65,69.7,5051.0,63.1147,63.16,63.1147,63.16,5051.0
2016-08-19 11:00:00,69.7,69.71,69.64,69.67,2949.0,63.16,63.1691,63.1057,63.1328,2949.0
2016-08-19 11:05:00,69.7,69.71,69.69,69.7,29289.0,63.16,63.1691,63.151,63.16,29289.0
2016-08-19 11:10:00,69.71,69.78,69.7,69.78,3850.0,63.1691,63.2325,63.16,63.2325,3850.0
2016-08-19 11:15:00,69.8,69.86,69.8,69.86,5296.0,63.2506,63.305,63.2506,63.305,5296.0
2016-08-19 11:20:00,69.86,70.01,69.86,70.01,30423.0,63.305,63.4409,63.305,63.4409,30423.0
2016-08-19 11:25:00,70.0,70.01,69.94,69.98,3364.0,63.4319,63.4409,63.3775,63.4138,3364.0
2016-08-19 11:30:00,69.99,69.99,69.85,69.85,4835.0,63.4228,63.4228,63.296,63.296,4835.0
2016-08-19 11:35:00,69.88,69.88,69.73,69.77,4067.0,63.3231,63.3231,63.1872,63.2235,4067.0
2016-08-19 11:40:00,69.76,69.76,69.73,69.76,4210.0,63.2144,63.2144,63.1872,63.2144,4210.0
2016-08-19 11:45:00,69.78,69.8,69.73,69.8,4603.0,63.2325,63.2506,63.1872,63.2506,4603.0
2016-08-19 11:50:00,69.81,69.85,69.79,69.85,18770.0,63.2597,63.296,63.2416,63.296,18770.0
2016-08-19 11:55:00,69.84,69.85,69.8,69.85,5020.0,63.2869,63.296,63.2506,63.296,5020.0
2016-08-19 12:00:00,69.85,69.85,69.82,69.84,1805.0,63.296,63.296,63.2688,63.2869,1805.0
2016-08-19 12:05:00,69.85,69.85,69.79,69.79,3000.0,63.296,63.296,63.2416,63.2416,3000.0
2016-08-19 12:10:00,69.79,69.81,69.79,69.8,1900.0,63.2416,63.2597,63.2416,63.2506,1900.0
2016-08-19 12:15:00,69.81,69.81,69.75,69.76,3100.0,63.2597,63.2597,63.2053,63.2144,3100.0
2016-08-19 12:20:00,69.76,69.78,69.74,69.78,3411.0,63.2144,63.2325,63.1963,63.2325,3411.0
2016-08-19 12:25:00,69.78,69.79,69.78,69.78,2720.0,63.2325,63.2416,63.2325,63.2325,2720.0
2016-08-19 12:30:00,69.78,69.87,69.78,69.87,5039.0,63.2325,63.3141,63.2325,63.3141,5039.0
2016-08-19 12:35:00,69.88,69.94,69.86,69.94,3168.0,63.3231,63.3775,63.305,63.3775,3168.0
2016-08-19 12:40:00,69.96,69.96,69.91,69.92,3910.0,63.3956,63.3956,63.3503,63.3594,3910.0
2016-08-19 12:45:00,69.92,69.97,69.91,69.97,4200.0,63.3594,63.4047,63.3503,63.4047,4200.0
2016-08-19 12:50:00,69.95,69.99,69.94,69.97,3500.0,63.3866,63.4228,63.3775,63.4047,3500.0
2016-08-19 12:55:00,70.0,70.0,69.94,69.96,4000.0,63.4319,63.4319,63.3775,63.3956,4000.0
2016-08-19 13:00:00,69.96,69.96,69.92,69.96,4400.0,63.3956,63.3956,63.3594,63.3956,4400.0
2016-08-19 13:05:00,69.97,70.0,69.97,70.0,3800.0,63.4047,63.4319,63.4047,63.4319,3800.0
2016-08-19 13:10:00,69.98,70.0,69.98,70.0,3806.0,63.4138,63.4319,63.4138,63.4319,3806.0
2016-08-19 13:15:00,70.0,70.0,69.93,69.95,4100.0,63.4319,63.4319,63.3685,63.3866,4100.0
2016-08-19 13:20:00,69.94,70.02,69.94,70.01,7885.0,63.3775,63.45,63.3775,63.4409,7885.0
2016-08-19 13:25:00,70.0,70.02,69.99,70.02,3050.0,63.4319,63.45,63.4228,63.45,3050.0
2016-08-19 13:30:00,70.01,70.01,69.98,70.0,4850.0,63.4409,63.4409,63.4138,63.4319,4850.0
2016-08-19 13:35:00,70.0,70.02,69.98,69.99,14514.0,63.4319,63.45,63.4138,63.4228,14514.0
2016-08-19 13:40:00,69.99,70.0,69.98,69.98,4500.0,63.4228,63.4319,63.4138,63.4138,4500.0
2016-08-19 13:45:00,69.97,69.97,69.95,69.97,3000.0,63.4047,63.4047,63.3866,63.4047,3000.0
2016-08-19 13:50:00,69.95,69.97,69.95,69.95,2438.0,63.3866,63.4047,63.3866,63.3866,2438.0
2016-08-19 13:55:00,69.95,70.01,69.95,69.98,10852.0,63.3866,63.4409,63.3866,63.4138,10852.0
2016-08-19 14:00:00,69.97,69.98,69.96,69.97,1500.0,63.4047,63.4138,63.3956,63.4047,1500.0
2016-08-19 14:05:00,69.95,69.95,69.91,69.91,2600.0,63.3866,63.3866,63.3503,63.3503,2600.0
2016-08-19 14:10:00,69.9,69.91,69.85,69.85,8180.0,63.3413,63.3503,63.296,63.296,8180.0
2016-08-19 14:15:00,69.88,69.88,69.86,69.87,1200.0,63.3231,63.3231,63.305,63.3141,1200.0
2016-08-19 14:20:00,69.87,69.94,69.86,69.94,13699.0,63.3141,63.3775,63.305,63.3775,13699.0
2016-08-19 14:25:00,69.94,70.01,69.93,70.0,13456.0,63.3775,63.4409,63.3685,63.4319,13456.0
2016-08-19 14:30:00,69.99,70.0,69.97,69.98,8977.0,63.4228,63.4319,63.4047,63.4138,8977.0
2016-08-19 14:35:00,69.97,69.99,69.95,69.98,3905.0,63.4047,63.4228,63.3866,63.4138,3905.0
2016-08-19 14:40:00,69.98,69.99,69.98,69.99,11724.0,63.4138,63.4228,63.4138,63.4228,11724.0
2016-08-19 14:45:00,69.98,70.0,69.97,69.99,7384.0,63.4138,63.4319,63.4047,63.4228,7384.0
2016-08-19 14:50:00,69.99,69.99,69.96,69.98,4792.0,63.4228,63.4228,63.3956,63.4138,4792.0
2016-08-19 14:55:00,69.96,69.98,69.95,69.96,1600.0,63.3956,63.4138,63.3866,63.3956,1600.0
2016-08-19 15:00:00,69.96,69.96,69.94,69.95,4820.0,63.3956,63.3956,63.3775,63.3866,4820.0
2016-08-19 15:05:00,69.95,69.97,69.93,69.97,7130.0,63.3866,63.4047,63.3685,63.4047,7130.0
2016-08-19 15:10:00,69.97,69.98,69.94,69.98,5610.0,63.4047,63.4138,63.3775,63.4138,5610.0
2016-08-19 15:15:00,69.99,70.0,69.98,70.0,6834.0,63.4228,63.4319,63.4138,63.4319,6834.0
2016-08-19 15:20:00,69.99,70.01,69.98,70.0,7395.0,63.4228,63.4409,63.4138,63.4319,7395.0
2016-08-19 15:25:00,70.0,70.02,69.98,70.0,6303.0,63.4319,63.45,63.4138,63.4319,6303.0
2016-08-19 15:30:00,70.0,70.01,69.98,70.0,9800.0,63.4319,63.4409,63.4138,63.4319,9800.0
2016-08-19 15:35:00,70.0,70.01,69.98,70.01,12904.0,63.4319,63.4409,63.4138,63.4409,12904.0
2016-08-19 15:40:00,70.0,70.01,69.99,70.0,9403.0,63.4319,63.4409,63.4228,63.4319,9403.0
2016-08-19 15:45:00,70.0,70.03,69.99,70.0,12847.0,63.4319,63.4591,63.4228,63.4319,12847.0
2016-08-19 15:50:00,70.01,70.02,70.0,70.02,10028.0,63.4409,63.45,63.4319,63.45,10028.0
2016-08-19 15:55:00,70.02,70.1,70.01,70.06,43914.0,63.45,63.5225,63.4409,63.4863,43914.0
2016-08-22 09:30:00,69.65,69.73,69.58,69.62,11427.0,63.1147,63.1872,63.0513,63.0875,11427.0
2016-08-22 09:35:00,69.62,69.73,69.56,69.73,7305.0,63.0875,63.1872,63.0332,63.1872,7305.0
2016-08-22 09:40:00,69.72,69.83,69.7,69.7,28142.0,63.1782,63.2778,63.16,63.16,28142.0
2016-08-22 09:45:00,69.72,69.72,69.67,69.68,1800.0,63.1782,63.1782,63.1328,63.1419,1800.0
2016-08-22 09:50:00,69.67,69.73,69.64,69.67,20100.0,63.1328,63.1872,63.1057,63.1328,20100.0
2016-08-22 09:55:00,69.73,69.73,69.67,69.69,5023.0,63.1872,63.1872,63.1328,63.151,5023.0
2016-08-22 10:00:00,69.64,69.71,69.6,69.71,6115.0,63.1057,63.1691,63.0694,63.1691,6115.0
2016-08-22 10:05:00,69.73,69.73,69.66,69.72,6700.0,63.1872,63.1872,63.1238,63.1782,6700.0
2016-08-22 10:10:00,69.71,69.76,69.69,69.74,3000.0,63.1691,63.2144,63.151,63.1963,3000.0
2016-08-22 10:15:00,69.74,69.82,69.73,69.81,6241.0,63.1963,63.2688,63.1872,63.2597,6241.0
2016-08-22 10:20:00,69.8,69.85,69.79,69.85,3015.0,63.2506,63.296,63.2416,63.296,3015.0
2016-08-22 10:25:00,69.86,69.86,69.84,69.84,1300.0,63.305,63.305,63.2869,63.2869,1300.0
2016-08-22 10:30:00,69.86,69.89,69.85,69.87,3327.0,63.305,63.3322,63.296,63.3141,3327.0
2016-08-22 10:35:00,69.84,69.84,69.71,69.71,16092.0,63.2869,63.2869,63.1691,63.1691,16092.0
2016-08-22 10:40:00,69.67,69.7,69.63,69.7,6700.0,63.1328,63.16,63.0966,63.16,6700.0
2016-08-22 10:45:00,69.67,69.7,69.66,69.69,2950.0,63.1328,63.16,63.1238,63.151,2950.0
2016-08-22 10:50:00,69.71,69.71,69.66,69.7,3450.0,63.1691,63.1691,63.1238,63.16,3450.0
2016-08-22 10:55:00,69.67,69.7,69.66,69.69,1700.0,63.1328,63.16,63.1238,63.151,1700.0
2016-08-22 11:00:00,69.69,69.7,69.67,69.68,3400.0,63.151,63.16,63.1328,63.1419,3400.0
2016-08-22 11:05:00,69.68,69.7,69.67,69.69,1880.0,63.1419,63.16,63.1328,63.151,1880.0
2016-08-22 11:10:00,69.7,69.78,69.7,69.78,1998.0,63.16,63.2325,63.16,63.2325,1998.0
2016-08-22 11:15:00,69.77,69.78,69.7,69.71,2726.0,63.2235,63.2325,63.16,63.1691,2726.0
2016-08-22 11:20:00,69.69,69.69,69.63,69.64,4200.0,63.151,63.151,63.0966,63.1057,4200.0
2016-08-22 11:25:00,69.63,69.64,69.57,69.58,2700.0,63.0966,63.1057,63.0422,63.0513,2700.0
2016-08-22 11:30:00,69.58,69.58,69.53,69.55,2300.0,63.0513,63.0513,63.006,63.0241,2300.0
2016-08-22 11:35:00,69.53,69.56,69.5,69.51,4860.0,63.006,63.0332,62.9788,62.9879,4860.0
2016-08-22 11:40:00,69.51,69.53,69.45,69.5,7479.0,62.9879,63.006,62.9335,62.9788,7479.0
2016-08-22 11:45:00,69.48,69.56,69.48,69.53,7004.0,62.9607,63.0332,62.9607,63.006,7004.0
2016-08-22 11:50:00,69.52,69.55,69.5,69.52,29521.0,62.9969,63.0241,62.9788,62.9969,29521.0
2016-08-22 11:55:00,69.52,69.64,69.51,69.61,15386.0,62.9969,63.1057,62.9879,63.0785,15386.0
2016-08-22 12:00:00,69.61,69.61,69.51,69.56,25581.0,63.0785,63.0785,62.9879,63.0332,25581.0
2016-08-22 12:05:00,69.56,69.66,69.53,69.64,25216.0,63.0332,63.1238,63.006,63.1057,25216.0
2016-08-22 12:10:00,69.63,69.68,69.61,69.66,24684.0,63.0966,63.1419,63.0785,63.1238,24684.0
2016-08-22 12:15:00,69.65,69.68,69.65,69.65,3589.0,63.1147,63.1419,63.1147,63.1147,3589.0
2016-08-22 12:20:00,69.68,69.77,69.66,69.77,3884.0,63.1419,63.2235,63.1238,63.2235,3884.0
2016-08-22 12:25:00,69.83,69.88,69.83,69.84,1700.0,63.2778,63.3231,63.2778,63.2869,1700.0
2016-08-22 12:30:00,69.84,69.84,69.79,69.81,1700.0,63.2869,63.2869,63.2416,63.2597,1700.0
2016-08-22 12:35:00,69.81,69.81,69.77,69.78,1000.0,63.2597,63.2597,63.2235,63.2325,1000.0
2016-08-22 12:40:00,69.79,69.83,69.77,69.79,1190.0,63.2416,63.2778,63.2235,63.2416,1190.0
2016-08-22 12:45:00,69.76,69.76,69.73,69.73,500.0,63.2144,63.2144,63.1872,63.1872,500.0
2016-08-22 12:50:00,69.76,69.77,69.74,69.74,1500.0,63.2144,63.2235,63.1963,63.1963,1500.0
2016-08-22 12:55:00,69.74,69.76,69.7,69.73,5520.0,63.1963,63.2144,63.16,63.1872,5520.0
2016-08-22 13:00:00,69.71,69.71,69.65,69.69,7515.0,63.1691,63.1691,63.1147,63.151,7515.0
2016-08-22 13:05:00,69.67,69.75,69.67,69.74,3900.0,63.1328,63.2053,63.1328,63.1963,3900.0
2016-08-22 13:10:00,69.7,69.71,69.69,69.69,500.0,63.16,63.1691,63.151,63.151,500.0
2016-08-22 13:15:00,69.72,69.73,69.68,69.69,4610.0,63.1782,63.1872,63.1419,63.151,4610.0
2016-08-22 13:20:00,69.7,69.72,69.68,69.68,6733.0,63.16,63.1782,63.1419,63.1419,6733.0
2016-08-22 13:25:00,69.68,69.72,69.65,69.7,15853.0,63.1419,63.1782,63.1147,63.16,15853.0
2016-08-22 13:30:00,69.71,69.71,69.71,69.71,500.0,63.1691,63.1691,63.1691,63.1691,500.0
2016-08-22 13:35:00,69.73,69.73,69.71,69.71,1300.0,63.1872,63.1872,63.1691,63.1691,1300.0
2016-08-22 13:40:00,69.74,69.74,69.73,69.74,600.0,63.1963,63.1963,63.1872,63.1963,600.0
2016-08-22 13:45:00,69.74,69.82,69.74,69.79,1700.0,63.1963,63.2688,63.1963,63.2416,1700.0
2016-08-22 13:50:00,69.81,69.81,69.78,69.78,1855.0,63.2597,63.2597,63.2325,63.2325,1855.0
2016-08-22 13:55:00,69.8,69.83,69.79,69.82,2100.0,63.2506,63.2778,63.2416,63.2688,2100.0
2016-08-22 14:00:00,69.82,69.86,69.81,69.86,3700.0,63.2688,63.305,63.2597,63.305,3700.0
2016-08-22 14:05:00,69.86,69.86,69.79,69.8,1500.0,63.305,63.305,63.2416,63.2506,1500.0
2016-08-22 14:10:00,69.79,69.8,69.76,69.78,3174.0,63.2416,63.2506,63.2144,63.2325,3174.0
2016-08-22 14:15:00,69.76,69.77,69.74,69.75,1400.0,63.2144,63.2235,63.1963,63.2053,1400.0
2016-08-22 14:20:00,69.75,69.76,69.74,69.74,900.0,63.2053,63.2144,63.1963,63.1963,900.0
2016-08-22 14:25:00,69.74,69.74,69.68,69.69,5052.0,63.1963,63.1963,63.1419,63.151,5052.0
2016-08-22 14:30:00,69.69,69.7,69.67,69.7,2809.0,63.151,63.16,63.1328,63.16,2809.0
2016-08-22 14:35:00,69.68,69.7,69.67,69.7,2000.0,63.1419,63.16,63.1328,63.16,2000.0
2016-08-22 14:40:00,69.68,69.73,69.68,69.73,2111.0,63.1419,63.1872,63.1419,63.1872,2111.0
2016-08-22 14:45:00,69.71,69.71,69.69,69.7,1800.0,63.1691,63.1691,63.151,63.16,1800.0
2016-08-22 14:50:00,69.7,69.71,69.69,69.7,1539.0,63.16,63.1691,63.151,63.16,1539.0
2016-08-22 14:55:00,69.7,69.71,69.69,69.7,3180.0,63.16,63.1691,63.151,63.16,3180.0
2016-08-22 15:00:00,69.7,69.72,69.7,69.72,2446.0,63.16,63.1782,63.16,63.1782,2446.0
2016-08-22 15:05:00,69.72,69.72,69.71,69.72,1500.0,63.1782,63.1782,63.1691,63.1782,1500.0
2016-08-22 15:10:00,69.71,69.72,69.67,69.68,9300.0,63.1691,63.1782,63.1328,63.1419,9300.0
2016-08-22 15:15:00,69.69,69.7,69.68,69.7,3870.0,63.151,63.16,63.1419,63.16,3870.0
2016-08-22 15:20:00,69.69,69.71,69.68,69.7,4313.0,63.151,63.1691,63.1419,63.16,4313.0
2016-08-22 15:25:00,69.7,69.71,69.69,69.71,2901.0,63.16,63.1691,63.151,63.1691,2901.0
2016-08-22 15:30:00,69.7,69.73,69.69,69.71,6426.0,63.16,63.1872,63.151,63.1691,6426.0
2016-08-22 15:35:00,69.7,69.72,69.69,69.7,9443.0,63.16,63.1782,63.151,63.16,9443.0
2016-08-22 15:40:00,69.7,69.72,69.69,69.71,6166.0,63.16,63.1782,63.151,63.1691,6166.0
2016-08-22 15:45:00,69.72,69.74,69.71,69.72,5512.0,63.1782,63.1963,63.1691,63.1782,5512.0
2016-08-22 15:50:00,69.73,69.73,69.71,69.72,7231.0,63.1872,63.1872,63.1691,63.1782,7231.0
2016-08-22 15:55:00,69.72,69.78,69.71,69.78,33195.0,63.1782,63.2325,63.1691,63.2325,33195.0
2016-08-23 09:30:00,67.93,68.55,67.56,68.43,23390.0,61.5561,62.1179,61.2208,62.0092,23390.0
2016-08-23 09:35:00,68.52,68.92,68.43,68.45,87943.0,62.0908,62.4532,62.0092,62.0273,87943.0
2016-08-23 09:40:00,68.5,68.57,68.0,68.31,122333.0,62.0726,62.1361,61.6195,61.9005,122333.0
2016-08-23 09:45:00,68.25,68.51,68.25,68.41,77581.0,61.8461,62.0817,61.8461,61.9911,77581.0
2016-08-23 09:50:00,68.41,68.55,68.36,68.5,50766.0,61.9911,62.1179,61.9458,62.0726,50766.0
2016-08-23 09:55:00,68.48,68.57,68.45,68.5,92470.0,62.0545,62.1361,62.0273,62.0726,92470.0
2016-08-23 10:00:00,68.5,68.55,68.43,68.5,66042.0,62.0726,62.1179,62.0092,62.0726,66042.0
2016-08-23 10:05:00,68.5,68.53,68.34,68.51,101858.0,62.0726,62.0998,61.9276,62.0817,101858.0
2016-08-23 10:10:00,68.53,68.53,68.37,68.48,89007.0,62.0998,62.0998,61.9548,62.0545,89007.0
2016-08-23 10:15:00,68.47,68.57,68.44,68.48,56493.0,62.0454,62.1361,62.0183,62.0545,56493.0
2016-08-23 10:20:00,68.49,68.55,68.45,68.48,35774.0,62.0636,62.1179,62.0273,62.0545,35774.0
2016-08-23 10:25:00,68.48,68.52,68.46,68.47,64152.0,62.0545,62.0908,62.0364,62.0454,64152.0
2016-08-23 10:30:00,68.47,68.52,68.43,68.51,101890.0,62.0454,62.0908,62.0092,62.0817,101890.0
2016-08-23 10:35:00,68.5,68.54,68.21,68.26,65698.0,62.0726,62.1089,61.8098,61.8551,65698.0
2016-08-23 10:40:00,68.27,68.28,68.17,68.19,24357.0,61.8642,61.8733,61.7736,61.7917,24357.0
2016-08-23 10:45:00,68.2,68.28,68.2,68.23,7799.0,61.8008,61.8733,61.8008,61.828,7799.0
2016-08-23 10:50:00,68.23,68.27,68.19,68.25,35867.0,61.828,61.8642,61.7917,61.8461,35867.0
2016-08-23 10:55:00,68.25,68.26,68.21,68.24,45226.0,61.8461,61.8551,61.8098,61.837,45226.0
2016-08-23 11:00:00,68.24,68.25,68.2,68.22,42022.0,61.837,61.8461,61.8008,61.8189,42022.0
2016-08-23 11:05:00,68.23,68.27,68.22,68.25,31588.0,61.828,61.8642,61.8189,61.8461,31588.0
2016-08-23 11:10:00,68.25,68.27,68.23,68.25,12087.0,61.8461,61.8642,61.828,61.8461,12087.0
2016-08-23 11:15:00,68.25,68.26,68.23,68.24,21465.0,61.8461,61.8551,61.828,61.837,21465.0
2016-08-23 11:20:00,68.24,68.26,68.21,68.23,14379.0,61.837,61.8551,61.8098,61.828,14379.0
2016-08-23 11:25:00,68.23,68.23,67.99,68.03,75944.0,61.828,61.828,61.6105,61.6467,75944.0
2016-08-23 11:30:00,68.04,68.05,67.89,67.98,33595.0,61.6558,61.6649,61.5199,61.6014,33595.0
2016-08-23 11:35:00,67.99,68.0,67.94,67.96,18047.0,61.6105,61.6195,61.5652,61.5833,18047.0
2016-08-23 11:40:00,67.96,68.09,67.95,67.97,25575.0,61.5833,61.7011,61.5742,61.5924,25575.0
2016-08-23 11:45:00,67.98,68.02,67.9,68.0,20138.0,61.6014,61.6377,61.5289,61.6195,20138.0
2016-08-23 11:50:00,67.99,68.0,67.96,68.0,15374.0,61.6105,61.6195,61.5833,61.6195,15374.0
2016-08-23 11:55:00,68.0,68.01,67.98,68.0,15281.0,61.6195,61.6286,61.6014,61.6195,15281.0
2016-08-23 12:00:00,68.0,68.01,67.97,67.99,31497.0,61.6195,61.6286,61.5924,61.6105,31497.0
2016-08-23 12:05:00,67.98,68.0,67.97,68.0,24914.0,61.6014,61.6195,61.5924,61.6195,24914.0
2016-08-23 12:10:00,67.99,68.14,67.98,68.14,75499.0,61.6105,61.7464,61.6014,61.7464,75499.0
2016-08-23 12:15:00,68.14,68.22,68.13,68.21,85561.0,61.7464,61.8189,61.7373,61.8098,85561.0
2016-08-23 12:20:00,68.2,68.38,68.2,68.37,60532.0,61.8008,61.9639,61.8008,61.9548,60532.0
2016-08-23 12:25:00,68.37,68.5,68.37,68.47,49550.0,61.9548,62.0726,61.9548,62.0454,49550.0
2016-08-23 12:30:00,68.47,68.53,68.44,68.5,68157.0,62.0454,62.0998,62.0183,62.0726,68157.0
2016-08-23 12:35:00,68.51,68.51,68.47,68.48,39737.0,62.0817,62.0817,62.0454,62.0545,39737.0
2016-08-23 12:40:00,68.49,68.56,68.47,68.53,24850.0,62.0636,62.127,62.0454,62.0998,24850.0
2016-08-23 12:45:00,68.52,68.53,68.47,68.5,15204.0,62.0908,62.0998,62.0454,62.0726,15204.0
2016-08-23 12:50:00,68.5,68.51,68.4,68.41,88513.0,62.0726,62.0817,61.982,61.9911,88513.0
2016-08-23 12:55:00,68.41,68.49,68.29,68.34,73287.0,61.9911,62.0636,61.8823,61.9276,73287.0
2016-08-23 13:00:00,68.34,68.37,68.24,68.3,23113.0,61.9276,61.9548,61.837,61.8914,23113.0
2016-08-23 13:05:00,68.31,68.37,68.25,68.27,9400.0,61.9005,61.9548,61.8461,61.8642,9400.0
2016-08-23 13:10:00,68.26,68.4,68.26,68.36,48728.0,61.8551,61.982,61.8551,61.9458,48728.0
2016-08-23 13:15:00,68.36,68.39,68.11,68.11,10003.0,61.9458,61.973,61.7192,61.7192,10003.0
2016-08-23 13:20:00,68.1,68.17,68.02,68.04,15204.0,61.7102,61.7736,61.6377,61.6558,15204.0
2016-08-23 13:25:00,68.05,68.06,68.0,68.03,11323.0,61.6649,61.6739,61.6195,61.6467,11323.0
2016-08-23 13:30:00,68.02,68.03,67.99,68.02,15082.0,61.6377,61.6467,61.6105,61.6377,15082.0
2016-08-23 13:35:00,68.02,68.05,67.91,67.93,6062.0,61.6377,61.6649,61.538,61.5561,6062.0
2016-08-23 13:40:00,67.92,68.0,67.86,67.87,7120.0,61.5471,61.6195,61.4927,61.5017,7120.0
2016-08-23 13:45:00,67.87,67.89,67.83,67.86,9111.0,61.5017,61.5199,61.4655,61.4927,9111.0
2016-08-23 13:50:00,67.84,67.85,67.76,67.8,11064.0,61.4746,61.4836,61.4021,61.4383,11064.0
2016-08-23 13:55:00,67.8,67.8,67.75,67.76,11763.0,61.4383,61.4383,61.393,61.4021,11763.0
2016-08-23 14:00:00,67.76,67.79,67.64,67.69,26836.0,61.4021,61.4292,61.2933,61.3386,26836.0
2016-08-23 14:05:00,67.69,67.7,67.58,67.61,24431.0,61.3386,61.3477,61.239,61.2661,24431.0
2016-08-23 14:10:00,67.59,67.6,67.52,67.53,10500.0,61.248,61.2571,61.1846,61.1936,10500.0
2016-08-23 14:15:00,67.54,67.64,67.5,67.57,15572.0,61.2027,61.2933,61.1665,61.2299,15572.0
2016-08-23 14:20:00,67.56,67.57,67.47,67.49,32116.0,61.2208,61.2299,61.1393,61.1574,32116.0
2016-08-23 14:25:00,67.49,67.49,67.41,67.46,11409.0,61.1574,61.1574,61.0849,61.1302,11409.0
2016-08-23 14:30:00,67.44,67.45,67.41,67.43,6108.0,61.1121,61.1212,61.0849,61.103,6108.0
2016-08-23 14:35:00,67.44,67.5,67.39,67.39,12062.0,61.1121,61.1665,61.0668,61.0668,12062.0
2016-08-23 14:40:00,67.39,67.48,67.36,67.48,13110.0,61.0668,61.1483,61.0396,61.1483,13110.0
2016-08-23 14:45:00,67.49,67.6,67.45,67.46,12790.0,61.1574,61.2571,61.1212,61.1302,12790.0
2016-08-23 14:50:00,67.46,67.58,67.44,67.54,11109.0,61.1302,61.239,61.1121,61.2027,11109.0
2016-08-23 14:55:00,67.53,67.56,67.48,67.48,21383.0,61.1936,61.2208,61.1483,61.1483,21383.0
2016-08-23 15:00:00,67.48,67.51,67.47,67.51,9555.0,61.1483,61.1755,61.1393,61.1755,9555.0
2016-08-23 15:05:00,67.53,67.56,67.5,67.53,16793.0,61.1936,61.2208,61.1665,61.1936,16793.0
2016-08-23 15:10:00,67.51,67.53,67.44,67.53,14412.0,61.1755,61.1936,61.1121,61.1936,14412.0
2016-08-23 15:15:00,67.53,67.55,67.52,67.55,7100.0,61.1936,61.2118,61.1846,61.2118,7100.0
2016-08-23 15:20:00,67.54,67.55,67.51,67.51,8794.0,61.2027,61.2118,61.1755,61.1755,8794.0
2016-08-23 15:25:00,67.52,67.52,67.45,67.45,14471.0,61.1846,61.1846,61.1212,61.1212,14471.0
2016-08-23 15:30:00,67.46,67.52,67.45,67.49,19428.0,61.1302,61.1846,61.1212,61.1574,19428.0
2016-08-23 15:35:00,67.5,67.5,67.42,67.42,40207.0,61.1665,61.1665,61.094,61.094,40207.0
2016-08-23 15:40:00,67.42,67.45,67.38,67.39,29622.0,61.094,61.1212,61.0577,61.0668,29622.0
2016-08-23 15:45:00,67.4,67.4,67.32,67.33,28812.0,61.0758,61.0758,61.0033,61.0124,28812.0
2016-08-23 15:50:00,67.33,67.34,67.28,67.31,47819.0,61.0124,61.0215,60.9671,60.9943,47819.0
2016-08-23 15:55:00,67.31,67.4,67.31,67.32,64868.0,60.9943,61.0758,60.9943,61.0033,64868.0
2016-08-24 09:30:00,67.32,67.35,67.32,67.34,6259.0,61.0033,61.0305,61.0033,61.0215,6259.0
2016-08-24 09:35:00,67.38,67.54,67.33,67.51,6800.0,61.0577,61.2027,61.0124,61.1755,6800.0
2016-08-24 09:40:00,67.5,67.53,67.46,67.48,7300.0,61.1665,61.1936,61.1302,61.1483,7300.0
2016-08-24 09:45:00,67.5,67.68,67.5,67.64,16700.0,61.1665,61.3296,61.1665,61.2933,16700.0
2016-08-24 09:50:00,67.68,67.82,67.64,67.79,3567.0,61.3296,61.4564,61.2933,61.4292,3567.0
2016-08-24 09:55:00,67.81,67.9,67.78,67.9,3932.0,61.4474,61.5289,61.4202,61.5289,3932.0
2016-08-24 10:00:00,67.9,67.99,67.85,67.96,9108.0,61.5289,61.6105,61.4836,61.5833,9108.0
2016-08-24 10:05:00,67.94,67.95,67.84,67.89,8687.0,61.5652,61.5742,61.4746,61.5199,8687.0
2016-08-24 10:10:00,67.87,67.9,67.81,67.9,7000.0,61.5017,61.5289,61.4474,61.5289,7000.0
2016-08-24 10:15:00,67.9,67.9,67.79,67.86,16790.0,61.5289,61.5289,61.4292,61.4927,16790.0
2016-08-24 10:20:00,67.85,67.86,67.71,67.78,5688.0,61.4836,61.4927,61.3568,61.4202,5688.0
2016-08-24 10:25:00,67.8,67.92,67.79,67.9,7480.0,61.4383,61.5471,61.4292,61.5289,7480.0
2016-08-24 10:30:00,67.9,67.9,67.87,67.9,6481.0,61.5289,61.5289,61.5017,61.5289,6481.0
2016-08-24 10:35:00,67.89,67.94,67.86,67.94,6623.0,61.5199,61.5652,61.4927,61.5652,6623.0
2016-08-24 10:40:00,67.93,68.01,67.89,68.0,11545.0,61.5561,61.6286,61.5199,61.6195,11545.0
2016-08-24 10:45:00,67.99,68.0,67.89,67.9,5600.0,61.6105,61.6195,61.5199,61.5289,5600.0
2016-08-24 10:50:00,67.9,67.93,67.86,67.93,8359.0,61.5289,61.5561,61.4927,61.5561,8359.0
2016-08-24 10:55:00,67.93,68.01,67.93,68.0,3010.0,61.5561,61.6286,61.5561,61.6195,3010.0
2016-08-24 11:00:00,68.02,68.09,67.95,68.05,14760.0,61.6377,61.7011,61.5742,61.6649,14760.0
2016-08-24 11:05:00,68.05,68.05,68.0,68.01,5149.0,61.6649,61.6649,61.6195,61.6286,5149.0
2016-08-24 11:10:00,68.0,68.02,68.0,68.0,3865.0,61.6195,61.6377,61.6195,61.6195,3865.0
2016-08-24 11:15:00,68.0,68.09,68.0,68.03,5347.0,61.6195,61.7011,61.6195,61.6467,5347.0
2016-08-24 11:20:00,68.02,68.05,68.0,68.05,3188.0,61.6377,61.6649,61.6195,61.6649,3188.0
2016-08-24 11:25:00,68.04,68.07,68.03,68.07,4500.0,61.6558,61.683,61.6467,61.683,4500.0
2016-08-24 11:30:00,68.08,68.19,68.08,68.19,13378.0,61.692,61.7917,61.692,61.7917,13378.0
2016-08-24 11:35:00,68.19,68.21,68.18,68.19,6539.0,61.7917,61.8098,61.7827,61.7917,6539.0
2016-08-24 11:40:00,68.18,68.19,68.09,68.09,5816.0,61.7827,61.7917,61.7011,61.7011,5816.0
2016-08-24 11:45:00,68.08,68.18,68.06,68.18,4164.0,61.692,61.7827,61.6739,61.7827,4164.0
2016-08-24 11:50:00,68.17,68.22,68.17,68.19,6803.0,61.7736,61.8189,61.7736,61.7917,6803.0
2016-08-24 11:55:00,68.18,68.24,68.18,68.22,7091.0,61.7827,61.837,61.7827,61.8189,7091.0
2016-08-24 12:00:00,68.23,68.29,68.21,68.28,6903.0,61.828,61.8823,61.8098,61.8733,6903.0
2016-08-24 12:05:00,68.3,68.4,68.27,68.4,11818.0,61.8914,61.982,61.8642,61.982,11818.0
2016-08-24 12:10:00,68.39,68.42,68.34,68.34,7400.0,61.973,62.0001,61.9276,61.9276,7400.0
2016-08-24 12:15:00,68.33,68.42,68.3,68.38,13049.0,61.9186,62.0001,61.8914,61.9639,13049.0
2016-08-24 12:20:00,68.37,68.43,68.35,68.42,5909.0,61.9548,62.0092,61.9367,62.0001,5909.0
2016-08-24 12:25:00,68.41,68.41,68.29,68.34,5758.0,61.9911,61.9911,61.8823,61.9276,5758.0
2016-08-24 12:30:00,68.32,68.39,68.25,68.25,13766.0,61.9095,61.973,61.8461,61.8461,13766.0
2016-08-24 12:35:00,68.24,68.43,68.22,68.42,26767.0,61.837,62.0092,61.8189,62.0001,26767.0
2016-08-24 12:40:00,68.42,68.46,68.35,68.46,23476.0,62.0001,62.0364,61.9367,62.0364,23476.0
2016-08-24 12:45:00,68.46,68.51,68.45,68.5,25239.0,62.0364,62.0817,62.0273,62.0726,25239.0
2016-08-24 12:50:00,68.5,68.51,68.48,68.48,7913.0,62.0726,62.0817,62.0545,62.0545,7913.0
2016-08-24 12:55:00,68.49,68.51,68.47,68.5,7300.0,62.0636,62.0817,62.0454,62.0726,7300.0
2016-08-24 13:00:00,68.5,68.54,68.49,68.54,5454.0,62.0726,62.1089,62.0636,62.1089,5454.0
2016-08-24 13:05:00,68.52,68.53,68.49,68.53,3833.0,62.0908,62.0998,62.0636,62.0998,3833.0
2016-08-24 13:10:00,68.51,68.52,68.45,68.46,113704.0,62.0817,62.0908,62.0273,62.0364,113704.0
2016-08-24 13:15:00,68.47,68.49,68.27,68.45,85474.0,62.0454,62.0636,61.8642,62.0273,85474.0
2016-08-24 13:20:00,68.45,68.51,68.45,68.5,16611.0,62.0273,62.0817,62.0273,62.0726,16611.0
2016-08-24 13:25:00,68.49,68.51,68.45,68.51,12302.0,62.0636,62.0817,62.0273,62.0817,12302.0
2016-08-24 13:30:00,68.51,68.52,68.42,68.48,56419.0,62.0817,62.0908,62.0001,62.0545,56419.0
2016-08-24 13:35:00,68.47,68.5,68.41,68.48,33298.0,62.0454,62.0726,61.9911,62.0545,33298.0
2016-08-24 13:40:00,68.47,68.55,68.47,68.54,31969.0,62.0454,62.1179,62.0454,62.1089,31969.0
2016-08-24 13:45:00,68.53,68.54,68.32,68.32,41203.0,62.0998,62.1089,61.9095,61.9095,41203.0
2016-08-24 13:50:00,68.32,68.33,68.28,68.33,11181.0,61.9095,61.9186,61.8733,61.9186,11181.0
2016-08-24 13:55:00,68.32,68.4,68.27,68.4,15741.0,61.9095,61.982,61.8642,61.982,15741.0
2016-08-24 14:00:00,68.4,68.4,68.26,68.26,23497.0,61.982,61.982,61.8551,61.8551,23497.0
2016-08-24 14:05:00,68.26,68.26,68.13,68.21,22829.0,61.8551,61.8551,61.7373,61.8098,22829.0
2016-08-24 14:10:00,68.22,68.24,68.09,68.24,7077.0,61.8189,61.837,61.7011,61.837,7077.0
2016-08-24 14:15:00,68.23,68.23,68.15,68.16,5876.0,61.828,61.828,61.7555,61.7645,5876.0
2016-08-24 14:20:00,68.16,68.19,68.13,68.15,7570.0,61.7645,61.7917,61.7373,61.7555,7570.0
2016-08-24 14:25:00,68.14,68.15,68.04,68.06,7100.0,61.7464,61.7555,61.6558,61.6739,7100.0
2016-08-24 14:30:00,68.06,68.07,68.03,68.04,3574.0,61.6739,61.683,61.6467,61.6558,3574.0
2016-08-24 14:35:00,68.04,68.05,67.98,68.02,12550.0,61.6558,61.6649,61.6014,61.6377,12550.0
2016-08-24 14:40:00,68.03,68.03,67.99,68.02,12498.0,61.6467,61.6467,61.6105,61.6377,12498.0
2016-08-24 14:45:00,68.01,68.02,67.95,68.0,15769.0,61.6286,61.6377,61.5742,61.6195,15769.0
2016-08-24 14:50:00,67.99,68.06,67.99,68.02,18148.0,61.6105,61.6739,61.6105,61.6377,18148.0
2016-08-24 14:55:00,68.02,68.04,67.98,68.0,10011.0,61.6377,61.6558,61.6014,61.6195,10011.0
2016-08-24 15:00:00,68.0,68.02,67.97,67.98,33239.0,61.6195,61.6377,61.5924,61.6014,33239.0
2016-08-24 15:05:00,67.98,67.98,67.89,67.89,35467.0,61.6014,61.6014,61.5199,61.5199,35467.0
2016-08-24 15:10:00,67.9,68.01,67.89,68.0,15001.0,61.5289,61.6286,61.5199,61.6195,15001.0
2016-08-24 15:15:00,68.0,68.0,67.94,67.94,16148.0,61.6195,61.6195,61.5652,61.5652,16148.0
2016-08-24 15:20:00,67.94,68.0,67.9,67.97,23167.0,61.5652,61.6195,61.5289,61.5924,23167.0
2016-08-24 15:25:00,67.97,68.03,67.95,68.03,42449.0,61.5924,61.6467,61.5742,61.6467,42449.0
2016-08-24 15:30:00,68.03,68.03,67.99,68.03,28232.0,61.6467,61.6467,61.6105,61.6467,28232.0
2016-08-24 15:35:00,68.02,68.02,67.95,67.95,19205.0,61.6377,61.6377,61.5742,61.5742,19205.0
2016-08-24 15:40:00,67.95,67.98,67.93,67.95,34546.0,61.5742,61.6014,61.5561,61.5742,34546.0
2016-08-24 15:45:00,67.95,67.96,67.89,67.92,28915.0,61.5742,61.5833,61.5199,61.5471,28915.0
2016-08-24 15:50:00,67.92,67.94,67.86,67.94,42651.0,61.5471,61.5652,61.4927,61.5652,42651.0
2016-08-24 15:55:00,67.93,68.01,67.92,68.01,52049.0,61.5561,61.6286,61.5471,61.6286,52049.0
2016-08-25 09:30:00,68.16,68.62,68.02,68.62,11761.0,61.7645,62.1814,61.6377,62.1814,11761.0
2016-08-25 09:35:00,68.51,68.81,68.36,68.8,6549.0,62.0817,62.3535,61.9458,62.3445,6549.0
2016-08-25 09:40:00,68.82,68.82,68.51,68.52,7000.0,62.3626,62.3626,62.0817,62.0908,7000.0
2016-08-25 09:45:00,68.52,68.53,68.4,68.43,7809.0,62.0908,62.0998,61.982,62.0092,7809.0
2016-08-25 09:50:00,68.43,68.43,68.36,68.4,3087.0,62.0092,62.0092,61.9458,61.982,3087.0
2016-08-25 09:55:00,68.42,68.52,68.41,68.52,6687.0,62.0001,62.0908,61.9911,62.0908,6687.0
2016-08-25 10:00:00,68.5,68.59,68.5,68.57,8753.0,62.0726,62.1542,62.0726,62.1361,8753.0
2016-08-25 10:05:00,68.57,68.66,68.52,68.64,7541.0,62.1361,62.2176,62.0908,62.1995,7541.0
2016-08-25 10:10:00,68.66,68.67,68.63,68.66,1600.0,62.2176,62.2267,62.1904,62.2176,1600.0
2016-08-25 10:15:00,68.66,68.74,68.59,68.64,6022.0,62.2176,62.2901,62.1542,62.1995,6022.0
2016-08-25 10:20:00,68.67,68.79,68.65,68.71,3842.0,62.2267,62.3354,62.2086,62.2629,3842.0
2016-08-25 10:25:00,68.69,68.7,68.61,68.61,6900.0,62.2448,62.2539,62.1723,62.1723,6900.0
2016-08-25 10:30:00,68.61,68.61,68.54,68.54,6761.0,62.1723,62.1723,62.1089,62.1089,6761.0
2016-08-25 10:35:00,68.53,68.55,68.48,68.54,32040.0,62.0998,62.1179,62.0545,62.1089,32040.0
2016-08-25 10:40:00,68.54,68.62,68.53,68.55,6442.0,62.1089,62.1814,62.0998,62.1179,6442.0
2016-08-25 10:45:00,68.57,68.58,68.55,68.58,2588.0,62.1361,62.1451,62.1179,62.1451,2588.0
2016-08-25 10:50:00,68.59,68.63,68.52,68.56,5804.0,62.1542,62.1904,62.0908,62.127,5804.0
2016-08-25 10:55:00,68.56,68.56,68.5,68.5,3400.0,62.127,62.127,62.0726,62.0726,3400.0
2016-08-25 11:00:00,68.51,68.65,68.5,68.65,4679.0,62.0817,62.2086,62.0726,62.2086,4679.0
2016-08-25 11:05:00,68.62,68.62,68.57,68.57,1676.0,62.1814,62.1814,62.1361,62.1361,1676.0
2016-08-25 11:10:00,68.55,68.56,68.51,68.51,4387.0,62.1179,62.127,62.0817,62.0817,4387.0
2016-08-25 11:15:00,68.52,68.67,68.51,68.66,19237.0,62.0908,62.2267,62.0817,62.2176,19237.0
2016-08-25 11:20:00,68.7,68.7,68.62,68.63,3295.0,62.2539,62.2539,62.1814,62.1904,3295.0
2016-08-25 11:25:00,68.63,68.64,68.5,68.5,5797.0,62.1904,62.1995,62.0726,62.0726,5797.0
2016-08-25 11:30:00,68.52,68.61,68.52,68.54,8730.0,62.0908,62.1723,62.0908,62.1089,8730.0
2016-08-25 11:35:00,68.55,68.58,68.55,68.55,3200.0,62.1179,62.1451,62.1179,62.1179,3200.0
2016-08-25 11:40:00,68.52,68.58,68.5,68.52,8300.0,62.0908,62.1451,62.0726,62.0908,8300.0
2016-08-25 11:45:00,68.54,68.66,68.49,68.66,4458.0,62.1089,62.2176,62.0636,62.2176,4458.0
2016-08-25 11:50:00,68.66,68.67,68.54,68.55,1900.0,62.2176,62.2267,62.1089,62.1179,1900.0
2016-08-25 11:55:00,68.57,68.59,68.55,68.59,2290.0,62.1361,62.1542,62.1179,62.1542,2290.0
2016-08-25 12:00:00,68.58,68.6,68.57,68.57,3900.0,62.1451,62.1632,62.1361,62.1361,3900.0
2016-08-25 12:05:00,68.56,68.57,68.48,68.53,6066.0,62.127,62.1361,62.0545,62.0998,6066.0
2016-08-25 12:10:00,68.53,68.55,68.52,68.53,4202.0,62.0998,62.1179,62.0908,62.0998,4202.0
2016-08-25 12:15:00,68.52,68.56,68.52,68.56,1911.0,62.0908,62.127,62.0908,62.127,1911.0
2016-08-25 12:20:00,68.55,68.63,68.52,68.63,4566.0,62.1179,62.1904,62.0908,62.1904,4566.0
2016-08-25 12:25:00,68.63,68.65,68.6,68.65,3205.0,62.1904,62.2086,62.1632,62.2086,3205.0
2016-08-25 12:30:00,68.65,68.67,68.63,68.64,4838.0,62.2086,62.2267,62.1904,62.1995,4838.0
2016-08-25 12:35:00,68.62,68.62,68.54,68.55,1800.0,62.1814,62.1814,62.1089,62.1179,1800.0
2016-08-25 12:40:00,68.57,68.67,68.57,68.63,5390.0,62.1361,62.2267,62.1361,62.1904,5390.0
2016-08-25 12:45:00,68.64,68.64,68.55,68.58,15755.0,62.1995,62.1995,62.1179,62.1451,15755.0
2016-08-25 12:50:00,68.58,68.72,68.56,68.72,11643.0,62.1451,62.272,62.127,62.272,11643.0
2016-08-25 12:55:00,68.72,68.85,68.72,68.85,7778.0,62.272,62.3898,62.272,62.3898,7778.0
2016-08-25 13:00:00,68.86,68.87,68.72,68.72,9999.0,62.3989,62.4079,62.272,62.272,9999.0
2016-08-25 13:05:00,68.72,68.72,68.65,68.67,1600.0,62.272,62.272,62.2086,62.2267,1600.0
2016-08-25 13:10:00,68.65,68.72,68.62,68.67,10687.0,62.2086,62.272,62.1814,62.2267,10687.0
2016-08-25 13:15:00,68.68,68.73,68.66,68.66,1700.0,62.2357,62.281,62.2176,62.2176,1700.0
2016-08-25 13:20:00,68.67,68.7,68.65,68.7,3923.0,62.2267,62.2539,62.2086,62.2539,3923.0
2016-08-25 13:25:00,68.7,68.71,68.62,68.67,4848.0,62.2539,62.2629,62.1814,62.2267,4848.0
2016-08-25 13:30:00,68.68,68.69,68.57,68.59,3503.0,62.2357,62.2448,62.1361,62.1542,3503.0
2016-08-25 13:35:00,68.58,68.63,68.54,68.54,6590.0,62.1451,62.1904,62.1089,62.1089,6590.0
2016-08-25 13:40:00,68.52,68.55,68.47,68.55,6072.0,62.0908,62.1179,62.0454,62.1179,6072.0
2016-08-25 13:45:00,68.55,68.56,68.51,68.54,5855.0,62.1179,62.127,62.0817,62.1089,5855.0
2016-08-25 13:50:00,68.54,68.58,68.52,68.57,9175.0,62.1089,62.1451,62.0908,62.1361,9175.0
2016-08-25 13:55:00,68.55,68.58,68.52,68.52,7532.0,62.1179,62.1451,62.0908,62.0908,7532.0
2016-08-25 14:00:00,68.52,68.58,68.52,68.57,5744.0,62.0908,62.1451,62.0908,62.1361,5744.0
2016-08-25 14:05:00,68.56,68.56,68.49,68.5,5737.0,62.127,62.127,62.0636,62.0726,5737.0
2016-08-25 14:10:00,68.5,68.6,68.5,68.52,11759.0,62.0726,62.1632,62.0726,62.0908,11759.0
2016-08-25 14:15:00,68.52,68.52,68.47,68.51,1900.0,62.0908,62.0908,62.0454,62.0817,1900.0
2016-08-25 14:20:00,68.49,68.54,68.42,68.51,30118.0,62.0636,62.1089,62.0001,62.0817,30118.0
2016-08-25 14:25:00,68.49,68.5,68.43,68.44,17695.0,62.0636,62.0726,62.0092,62.0183,17695.0
2016-08-25 14:30:00,68.44,68.44,68.33,68.33,6635.0,62.0183,62.0183,61.9186,61.9186,6635.0
2016-08-25 14:35:00,68.32,68.33,68.31,68.32,3328.0,61.9095,61.9186,61.9005,61.9095,3328.0
2016-08-25 14:40:00,68.31,68.31,68.28,68.31,4247.0,61.9005,61.9005,61.8733,61.9005,4247.0
2016-08-25 14:45:00,68.29,68.3,68.23,68.27,4234.0,61.8823,61.8914,61.828,61.8642,4234.0
2016-08-25 14:50:00,68.27,68.28,68.23,68.27,3049.0,61.8642,61.8733,61.828,61.8642,3049.0
2016-08-25 14:55:00,68.26,68.27,68.2,68.2,3295.0,61.8551,61.8642,61.8008,61.8008,3295.0
2016-08-25 15:00:00,68.21,68.22,68.17,68.17,5141.0,61.8098,61.8189,61.7736,61.7736,5141.0
2016-08-25 15:05:00,68.17,68.25,68.16,68.25,6940.0,61.7736,61.8461,61.7645,61.8461,6940.0
2016-08-25 15:10:00,68.26,68.28,68.25,68.25,7324.0,61.8551,61.8733,61.8461,61.8461,7324.0
2016-08-25 15:15:00,68.24,68.3,68.24,68.3,13872.0,61.837,61.8914,61.837,61.8914,13872.0
2016-08-25 15:20:00,68.29,68.37,68.29,68.37,19798.0,61.8823,61.9548,61.8823,61.9548,19798.0
2016-08-25 15:25:00,68.38,68.42,68.37,68.37,13536.0,61.9639,62.0001,61.9548,61.9548,13536.0
2016-08-25 15:30:00,68.37,68.37,68.28,68.29,11885.0,61.9548,61.9548,61.8733,61.8823,11885.0
2016-08-25 15:35:00,68.28,68.38,68.28,68.36,23383.0,61.8733,61.9639,61.8733,61.9458,23383.0
2016-08-25 15:40:00,68.36,68.37,68.32,68.36,19846.0,61.9458,61.9548,61.9095,61.9458,19846.0
2016-08-25 15:45:00,68.35,68.36,68.34,68.36,27470.0,61.9367,61.9458,61.9276,61.9458,27470.0
2016-08-25 15:50:00,68.35,68.42,68.35,68.42,52738.0,61.9367,62.0001,61.9367,62.0001,52738.0
2016-08-25 15:55:00,68.42,68.45,68.38,68.44,93075.0,62.0001,62.0273,61.9639,62.0183,93075.0
2016-08-26 09:30:00,68.74,68.9,68.58,68.63,11852.0,62.2901,62.4351,62.1451,62.1904,11852.0
2016-08-26 09:35:00,68.67,68.95,68.64,68.95,3100.0,62.2267,62.4804,62.1995,62.4804,3100.0
2016-08-26 09:40:00,68.99,68.99,68.76,68.76,7633.0,62.5167,62.5167,62.3082,62.3082,7633.0
2016-08-26 09:45:00,68.82,68.82,68.62,68.62,6090.0,62.3626,62.3626,62.1814,62.1814,6090.0
2016-08-26 09:50:00,68.61,68.71,68.61,68.69,4600.0,62.1723,62.2629,62.1723,62.2448,4600.0
2016-08-26 09:55:00,68.73,68.81,68.66,68.75,4205.0,62.281,62.3535,62.2176,62.2992,4205.0
2016-08-26 10:00:00,68.62,68.87,68.51,68.84,6228.0,62.1814,62.4079,62.0817,62.3807,6228.0
2016-08-26 10:05:00,68.83,68.85,68.73,68.8,4950.0,62.3717,62.3898,62.281,62.3445,4950.0
2016-08-26 10:10:00,68.81,68.88,68.78,68.8,2500.0,62.3535,62.417,62.3264,62.3445,2500.0
2016-08-26 10:15:00,68.84,69.02,68.84,68.98,9297.0,62.3807,62.5438,62.3807,62.5076,9297.0
2016-08-26 10:20:00,68.93,69.03,68.87,69.03,4000.0,62.4623,62.5529,62.4079,62.5529,4000.0
2016-08-26 10:25:00,69.03,69.24,69.03,69.24,4130.0,62.5529,62.7432,62.5529,62.7432,4130.0
2016-08-26 10:30:00,69.24,69.28,69.14,69.16,14026.0,62.7432,62.7794,62.6526,62.6707,14026.0
2016-08-26 10:35:00,69.12,69.18,69.1,69.18,2802.0,62.6345,62.6888,62.6163,62.6888,2802.0
2016-08-26 10:40:00,69.18,69.18,69.06,69.1,4697.0,62.6888,62.6888,62.5801,62.6163,4697.0
2016-08-26 10:45:00,69.09,69.21,69.09,69.11,4500.0,62.6073,62.716,62.6073,62.6254,4500.0
2016-08-26 10:50:00,69.07,69.18,69.07,69.16,3400.0,62.5891,62.6888,62.5891,62.6707,3400.0
2016-08-26 10:55:00,69.18,69.25,69.1,69.14,5500.0,62.6888,62.7523,62.6163,62.6526,5500.0
2016-08-26 11:00:00,69.14,69.19,69.11,69.15,2600.0,62.6526,62.6979,62.6254,62.6616,2600.0
2016-08-26 11:05:00,69.15,69.18,69.1,69.12,5418.0,62.6616,62.6888,62.6163,62.6345,5418.0
2016-08-26 11:10:00,69.05,69.05,68.98,68.98,2095.0,62.571,62.571,62.5076,62.5076,2095.0
2016-08-26 11:15:00,69.01,69.04,68.98,69.02,3800.0,62.5348,62.562,62.5076,62.5438,3800.0
2016-08-26 11:20:00,69.02,69.09,69.01,69.08,3398.0,62.5438,62.6073,62.5348,62.5982,3398.0
2016-08-26 11:25:00,69.08,69.08,68.99,69.04,4594.0,62.5982,62.5982,62.5167,62.562,4594.0
2016-08-26 11:30:00,69.04,69.08,68.99,69.05,5400.0,62.562,62.5982,62.5167,62.571,5400.0
2016-08-26 11:35:00,69.05,69.05,68.95,68.98,2629.0,62.571,62.571,62.4804,62.5076,2629.0
2016-08-26 11:40:00,68.97,68.97,68.82,68.84,3624.0,62.4985,62.4985,62.3626,62.3807,3624.0
2016-08-26 11:45:00,68.87,69.0,68.87,69.0,16177.0,62.4079,62.5257,62.4079,62.5257,16177.0
2016-08-26 11:50:00,68.99,68.99,68.81,68.84,4500.0,62.5167,62.5167,62.3535,62.3807,4500.0
2016-08-26 11:55:00,68.84,68.84,68.71,68.73,3756.0,62.3807,62.3807,62.2629,62.281,3756.0
2016-08-26 12:00:00,68.72,68.73,68.67,68.7,3209.0,62.272,62.281,62.2267,62.2539,3209.0
2016-08-26 12:05:00,68.69,68.75,68.68,68.73,14067.0,62.2448,62.2992,62.2357,62.281,14067.0
2016-08-26 12:10:00,68.73,68.75,68.69,68.73,8049.0,62.281,62.2992,62.2448,62.281,8049.0
2016-08-26 12:15:00,68.73,68.84,68.7,68.82,17030.0,62.281,62.3807,62.2539,62.3626,17030.0
2016-08-26 12:20:00,68.81,68.96,68.81,68.96,12514.0,62.3535,62.4895,62.3535,62.4895,12514.0
2016-08-26 12:25:00,68.96,69.02,68.9,69.02,41215.0,62.4895,62.5438,62.4351,62.5438,41215.0
2016-08-26 12:30:00,69.0,69.03,68.89,68.99,74357.0,62.5257,62.5529,62.426,62.5167,74357.0
2016-08-26 12:35:00,69.0,69.14,68.95,69.09,16091.0,62.5257,62.6526,62.4804,62.6073,16091.0
2016-08-26 12:40:00,69.1,69.17,69.1,69.16,9253.0,62.6163,62.6798,62.6163,62.6707,9253.0
2016-08-26 12:45:00,69.15,69.17,69.08,69.17,17500.0,62.6616,62.6798,62.5982,62.6798,17500.0
2016-08-26 12:50:00,69.17,69.2,69.14,69.17,5404.0,62.6798,62.7069,62.6526,62.6798,5404.0
2016-08-26 12:55:00,69.17,69.23,69.17,69.23,7269.0,62.6798,62.7341,62.6798,62.7341,7269.0
2016-08-26 13:00:00,69.22,69.25,69.15,69.15,5748.0,62.7251,62.7523,62.6616,62.6616,5748.0
2016-08-26 13:05:00,69.14,69.16,69.04,69.04,4896.0,62.6526,62.6707,62.562,62.562,4896.0
2016-08-26 13:10:00,69.06,69.07,68.95,68.97,5800.0,62.5801,62.5891,62.4804,62.4985,5800.0
2016-08-26 13:15:00,68.98,69.03,68.98,69.03,9307.0,62.5076,62.5529,62.5076,62.5529,9307.0
2016-08-26 13:20:00,69.04,69.04,69.01,69.03,4108.0,62.562,62.562,62.5348,62.5529,4108.0
2016-08-26 13:25:00,69.03,69.09,69.02,69.02,5357.0,62.5529,62.6073,62.5438,62.5438,5357.0
2016-08-26 13:30:00,69.03,69.03,69.01,69.01,4830.0,62.5529,62.5529,62.5348,62.5348,4830.0
2016-08-26 13:35:00,69.0,69.01,68.93,68.98,57049.0,62.5257,62.5348,62.4623,62.5076,57049.0
2016-08-26 13:40:00,68.98,69.04,68.97,69.02,5500.0,62.5076,62.562,62.4985,62.5438,5500.0
2016-08-26 13:45:00,69.01,69.02,68.99,69.0,5731.0,62.5348,62.5438,62.5167,62.5257,5731.0
2016-08-26 13:50:00,69.02,69.08,69.01,69.08,4453.0,62.5438,62.5982,62.5348,62.5982,4453.0
2016-08-26 13:55:00,69.07,69.08,69.02,69.06,4300.0,62.5891,62.5982,62.5438,62.5801,4300.0
2016-08-26 14:00:00,69.05,69.05,69.03,69.04,1952.0,62.571,62.571,62.5529,62.562,1952.0
2016-08-26 14:05:00,69.05,69.07,69.03,69.07,7862.0,62.571,62.5891,62.5529,62.5891,7862.0
2016-08-26 14:10:00,69.08,69.08,68.99,68.99,3238.0,62.5982,62.5982,62.5167,62.5167,3238.0
2016-08-26 14:15:00,68.98,69.0,68.93,68.97,17946.0,62.5076,62.5257,62.4623,62.4985,17946.0
2016-08-26 14:20:00,68.96,69.01,68.88,68.98,25259.0,62.4895,62.5348,62.417,62.5076,25259.0
2016-08-26 14:25:00,68.97,69.01,68.93,68.93,47028.0,62.4985,62.5348,62.4623,62.4623,47028.0
2016-08-26 14:30:00,68.93,69.01,68.93,68.99,24932.0,62.4623,62.5348,62.4623,62.5167,24932.0
2016-08-26 14:35:00,69.0,69.08,68.99,69.05,11324.0,62.5257,62.5982,62.5167,62.571,11324.0
2016-08-26 14:40:00,69.04,69.04,69.0,69.02,5847.0,62.562,62.562,62.5257,62.5438,5847.0
2016-08-26 14:45:00,69.02,69.02,68.97,69.0,9937.0,62.5438,62.5438,62.4985,62.5257,9937.0
2016-08-26 14:50:00,69.01,69.01,68.96,68.98,12380.0,62.5348,62.5348,62.4895,62.5076,12380.0
2016-08-26 14:55:00,68.98,69.0,68.98,69.0,20009.0,62.5076,62.5257,62.5076,62.5257,20009.0
2016-08-26 15:00:00,69.0,69.02,68.98,68.98,7941.0,62.5257,62.5438,62.5076,62.5076,7941.0
2016-08-26 15:05:00,68.98,69.03,68.98,69.01,7952.0,62.5076,62.5529,62.5076,62.5348,7952.0
2016-08-26 15:10:00,69.02,69.07,69.02,69.06,8150.0,62.5438,62.5891,62.5438,62.5801,8150.0
2016-08-26 15:15:00,69.07,69.09,69.05,69.05,6618.0,62.5891,62.6073,62.571,62.571,6618.0
2016-08-26 15:20:00,69.05,69.06,69.02,69.05,7813.0,62.571,62.5801,62.5438,62.571,7813.0
2016-08-26 15:25:00,69.05,69.09,69.04,69.07,9079.0,62.571,62.6073,62.562,62.5891,9079.0
2016-08-26 15:30:00,69.07,69.14,69.07,69.12,7947.0,62.5891,62.6526,62.5891,62.6345,7947.0
2016-08-26 15:35:00,69.12,69.14,69.02,69.08,17342.0,62.6345,62.6526,62.5438,62.5982,17342.0
2016-08-26 15:40:00,69.09,69.11,68.97,68.97,19518.0,62.6073,62.6254,62.4985,62.4985,19518.0
2016-08-26 15:45:00,68.97,69.06,68.97,69.02,26871.0,62.4985,62.5801,62.4985,62.5438,26871.0
2016-08-26 15:50:00,69.02,69.06,69.0,69.0,23771.0,62.5438,62.5801,62.5257,62.5257,23771.0
2016-08-26 15:55:00,68.99,69.07,68.99,69.05,62477.0,62.5167,62.5891,62.5167,62.571,62477.0
2016-08-29 09:30:00,65.65,68.09,65.65,67.74,123424.0,59.49,61.7011,59.49,61.3839,123424.0
2016-08-29 09:35:00,67.63,67.86,67.5,67.65,53216.0,61.2843,61.4927,61.1665,61.3024,53216.0
2016-08-29 09:40:00,67.61,68.06,67.61,68.01,85691.0,61.2661,61.6739,61.2661,61.6286,85691.0
2016-08-29 09:45:00,68.0,68.17,67.71,67.75,30711.0,61.6195,61.7736,61.3568,61.393,30711.0
2016-08-29 09:50:00,67.72,67.76,67.68,67.71,14708.0,61.3658,61.4021,61.3296,61.3568,14708.0
2016-08-29 09:55:00,67.73,67.84,67.55,67.75,27129.0,61.3749,61.4746,61.2118,61.393,27129.0
2016-08-29 10:00:00,67.78,67.88,67.72,67.83,15411.0,61.4202,61.5108,61.3658,61.4655,15411.0
2016-08-29 10:05:00,67.85,67.87,67.79,67.85,5648.0,61.4836,61.5017,61.4292,61.4836,5648.0
2016-08-29 10:10:00,67.83,67.86,67.69,67.83,4409.0,61.4655,61.4927,61.3386,61.4655,4409.0
2016-08-29 10:15:00,67.82,67.83,67.7,67.75,9570.0,61.4564,61.4655,61.3477,61.393,9570.0
2016-08-29 10:20:00,67.75,67.8,67.69,67.8,10813.0,61.393,61.4383,61.3386,61.4383,10813.0
2016-08-29 10:25:00,67.78,67.87,67.73,67.73,4375.0,61.4202,61.5017,61.3749,61.3749,4375.0
2016-08-29 10:30:00,67.75,67.88,67.74,67.85,16110.0,61.393,61.5108,61.3839,61.4836,16110.0
2016-08-29 10:35:00,67.85,67.87,67.77,67.85,76922.0,61.4836,61.5017,61.4111,61.4836,76922.0
2016-08-29 10:40:00,67.83,67.89,67.67,67.89,45916.0,61.4655,61.5199,61.3205,61.5199,45916.0
2016-08-29 10:45:00,67.9,67.95,67.78,67.85,46949.0,61.5289,61.5742,61.4202,61.4836,46949.0
2016-08-29 10:50:00,67.85,67.9,67.79,67.85,17417.0,61.4836,61.5289,61.4292,61.4836,17417.0
2016-08-29 10:55:00,67.89,67.92,67.85,67.87,7433.0,61.5199,61.5471,61.4836,61.5017,7433.0
2016-08-29 11:00:00,67.87,67.92,67.84,67.86,10013.0,61.5017,61.5471,61.4746,61.4927,10013.0
2016-08-29 11:05:00,67.88,67.91,67.82,67.85,16815.0,61.5108,61.538,61.4564,61.4836,16815.0
2016-08-29 11:10:00,67.86,67.87,67.81,67.83,14849.0,61.4927,61.5017,61.4474,61.4655,14849.0
2016-08-29 11:15:00,67.84,67.87,67.81,67.83,30750.0,61.4746,61.5017,61.4474,61.4655,30750.0
2016-08-29 11:20:00,67.83,67.92,67.83,67.89,11684.0,61.4655,61.5471,61.4655,61.5199,11684.0
2016-08-29 11:25:00,67.9,67.95,67.85,67.95,10651.0,61.5289,61.5742,61.4836,61.5742,10651.0
2016-08-29 11:30:00,67.95,67.98,67.9,67.95,7567.0,61.5742,61.6014,61.5289,61.5742,7567.0
2016-08-29 11:35:00,67.95,67.99,67.95,67.97,3050.0,61.5742,61.6105,61.5742,61.5924,3050.0
2016-08-29 11:40:00,67.99,68.14,67.99,68.09,10330.0,61.6105,61.7464,61.6105,61.7011,10330.0
2016-08-29 11:45:00,68.09,68.12,68.02,68.1,5890.0,61.7011,61.7283,61.6377,61.7102,5890.0
2016-08-29 11:50:00,68.11,68.19,68.11,68.14,9660.0,61.7192,61.7917,61.7192,61.7464,9660.0
2016-08-29 11:55:00,68.13,68.15,68.04,68.15,6046.0,61.7373,61.7555,61.6558,61.7555,6046.0
2016-08-29 12:00:00,68.15,68.15,68.04,68.04,7068.0,61.7555,61.7555,61.6558,61.6558,7068.0
2016-08-29 12:05:00,68.04,68.14,68.04,68.09,4800.0,61.6558,61.7464,61.6558,61.7011,4800.0
2016-08-29 12:10:00,68.1,68.13,68.04,68.06,7640.0,61.7102,61.7373,61.6558,61.6739,7640.0
2016-08-29 12:15:00,68.06,68.06,67.97,68.01,12657.0,61.6739,61.6739,61.5924,61.6286,12657.0
2016-08-29 12:20:00,68.02,68.07,68.02,68.04,12412.0,61.6377,61.683,61.6377,61.6558,12412.0
2016-08-29 12:25:00,68.01,68.03,67.93,67.98,11347.0,61.6286,61.6467,61.5561,61.6014,11347.0
2016-08-29 12:30:00,67.98,68.02,67.97,67.99,14952.0,61.6014,61.6377,61.5924,61.6105,14952.0
2016-08-29 12:35:00,67.99,68.01,67.97,68.0,17405.0,61.6105,61.6286,61.5924,61.6195,17405.0
2016-08-29 12:40:00,68.0,68.01,67.98,67.98,5104.0,61.6195,61.6286,61.6014,61.6014,5104.0
2016-08-29 12:45:00,67.99,68.0,67.96,67.98,10913.0,61.6105,61.6195,61.5833,61.6014,10913.0
2016-08-29 12:50:00,67.99,67.99,67.92,67.98,14947.0,61.6105,61.6105,61.5471,61.6014,14947.0
2016-08-29 12:55:00,67.99,68.0,67.95,67.99,15339.0,61.6105,61.6195,61.5742,61.6105,15339.0
2016-08-29 13:00:00,68.0,68.01,67.96,67.97,7566.0,61.6195,61.6286,61.5833,61.5924,7566.0
2016-08-29 13:05:00,67.96,68.01,67.93,67.93,20519.0,61.5833,61.6286,61.5561,61.5561,20519.0
2016-08-29 13:10:00,67.93,67.99,67.93,67.99,11002.0,61.5561,61.6105,61.5561,61.6105,11002.0
2016-08-29 13:15:00,68.0,68.0,67.95,67.96,4083.0,61.6195,61.6195,61.5742,61.5833,4083.0
2016-08-29 13:20:00,67.96,67.98,67.95,67.95,7501.0,61.5833,61.6014,61.5742,61.5742,7501.0
2016-08-29 13:25:00,67.95,67.97,67.93,67.94,8940.0,61.5742,61.5924,61.5561,61.5652,8940.0
2016-08-29 13:30:00,67.93,67.96,67.93,67.94,9048.0,61.5561,61.5833,61.5561,61.5652,9048.0
2016-08-29 13:35:00,67.94,67.96,67.93,67.95,8402.0,61.5652,61.5833,61.5561,61.5742,8402.0
2016-08-29 13:40:00,67.96,67.96,67.93,67.94,13135.0,61.5833,61.5833,61.5561,61.5652,13135.0
2016-08-29 13:45:00,67.94,67.96,67.93,67.94,10307.0,61.5652,61.5833,61.5561,61.5652,10307.0
2016-08-29 13:50:00,67.93,67.95,67.93,67.94,8240.0,61.5561,61.5742,61.5561,61.5652,8240.0
2016-08-29 13:55:00,67.94,67.96,67.83,67.87,41502.0,61.5652,61.5833,61.4655,61.5017,41502.0
2016-08-29 14:00:00,67.88,67.93,67.87,67.88,12117.0,61.5108,61.5561,61.5017,61.5108,12117.0
2016-08-29 14:05:00,67.88,67.9,67.81,67.85,11466.0,61.5108,61.5289,61.4474,61.4836,11466.0
2016-08-29 14:10:00,67.86,67.89,67.85,67.89,7526.0,61.4927,61.5199,61.4836,61.5199,7526.0
2016-08-29 14:15:00,67.89,67.91,67.83,67.86,21755.0,61.5199,61.538,61.4655,61.4927,21755.0
2016-08-29 14:20:00,67.87,67.9,67.83,67.83,5850.0,61.5017,61.5289,61.4655,61.4655,5850.0
2016-08-29 14:25:00,67.83,67.86,67.78,67.85,12071.0,61.4655,61.4927,61.4202,61.4836,12071.0
2016-08-29 14:30:00,67.85,67.93,67.84,67.92,10891.0,61.4836,61.5561,61.4746,61.5471,10891.0
2016-08-29 14:35:00,67.91,67.95,67.91,67.92,6946.0,61.538,61.5742,61.538,61.5471,6946.0
2016-08-29 14:40:00,67.91,67.92,67.87,67.89,9096.0,61.538,61.5471,61.5017,61.5199,9096.0
2016-08-29 14:45:00,67.89,67.91,67.87,67.9,12199.0,61.5199,61.538,61.5017,61.5289,12199.0
2016-08-29 14:50:00,67.9,67.92,67.87,67.87,7504.0,61.5289,61.5471,61.5017,61.5017,7504.0
2016-08-29 14:55:00,67.87,67.93,67.87,67.91,17934.0,61.5017,61.5561,61.5017,61.538,17934.0
2016-08-29 15:00:00,67.92,67.92,67.84,67.84,8788.0,61.5471,61.5471,61.4746,61.4746,8788.0
2016-08-29 15:05:00,67.86,67.86,67.77,67.84,79080.0,61.4927,61.4927,61.4111,61.4746,79080.0
2016-08-29 15:10:00,67.85,67.9,67.82,67.83,38776.0,61.4836,61.5289,61.4564,61.4655,38776.0
2016-08-29 15:15:00,67.83,67.87,67.82,67.86,20864.0,61.4655,61.5017,61.4564,61.4927,20864.0
2016-08-29 15:20:00,67.86,67.88,67.83,67.83,10948.0,61.4927,61.5108,61.4655,61.4655,10948.0
2016-08-29 15:25:00,67.83,67.87,67.8,67.83,24274.0,61.4655,61.5017,61.4383,61.4655,24274.0
2016-08-29 15:30:00,67.83,67.87,67.79,67.82,29597.0,61.4655,61.5017,61.4292,61.4564,29597.0
2016-08-29 15:35:00,67.82,67.9,67.82,67.89,31154.0,61.4564,61.5289,61.4564,61.5199,31154.0
2016-08-29 15:40:00,67.89,67.89,67.87,67.87,38291.0,61.5199,61.5199,61.5017,61.5017,38291.0
2016-08-29 15:45:00,67.88,67.88,67.85,67.87,38673.0,61.5108,61.5108,61.4836,61.5017,38673.0
2016-08-29 15:50:00,67.87,67.93,67.85,67.89,42619.0,61.5017,61.5561,61.4836,61.5199,42619.0
2016-08-29 15:55:00,67.91,67.94,67.87,67.91,36363.0,61.538,61.5652,61.5017,61.538,36363.0
2016-08-30 09:30:00,67.74,68.0,67.7,67.98,10302.0,61.3839,61.6195,61.3477,61.6014,10302.0
2016-08-30 09:35:00,67.84,68.0,67.84,67.92,379950.0,61.4746,61.6195,61.4746,61.5471,379950.0
2016-08-30 09:40:00,67.92,68.06,67.92,68.06,9052.0,61.5471,61.6739,61.5471,61.6739,9052.0
2016-08-30 09:45:00,68.09,68.11,67.9,67.9,5400.0,61.7011,61.7192,61.5289,61.5289,5400.0
2016-08-30 09:50:00,67.91,67.98,67.91,67.92,3500.0,61.538,61.6014,61.538,61.5471,3500.0
2016-08-30 09:55:00,67.91,67.94,67.87,67.87,2001.0,61.538,61.5652,61.5017,61.5017,2001.0
2016-08-30 10:00:00,67.85,67.87,67.72,67.74,12148.0,61.4836,61.5017,61.3658,61.3839,12148.0
2016-08-30 10:05:00,67.7,67.7,67.46,67.53,4132.0,61.3477,61.3477,61.1302,61.1936,4132.0
2016-08-30 10:10:00,67.54,67.54,67.49,67.49,3100.0,61.2027,61.2027,61.1574,61.1574,3100.0
2016-08-30 10:15:00,67.45,67.46,67.38,67.43,3600.0,61.1212,61.1302,61.0577,61.103,3600.0
2016-08-30 10:20:00,67.45,67.48,67.43,67.43,2700.0,61.1212,61.1483,61.103,61.103,2700.0
2016-08-30 10:25:00,67.41,67.44,67.41,67.43,1345.0,61.0849,61.1121,61.0849,61.103,1345.0
2016-08-30 10:30:00,67.42,67.42,67.3,67.36,4100.0,61.094,61.094,60.9852,61.0396,4100.0
2016-08-30 10:35:00,67.38,67.43,67.38,67.43,1900.0,61.0577,61.103,61.0577,61.103,1900.0
2016-08-30 10:40:00,67.4,67.49,67.39,67.44,19700.0,61.0758,61.1574,61.0668,61.1121,19700.0
2016-08-30 10:45:00,67.46,67.58,67.42,67.56,12600.0,61.1302,61.239,61.094,61.2208,12600.0
2016-08-30 10:50:00,67.55,67.55,67.45,67.5,3553.0,61.2118,61.2118,61.1212,61.1665,3553.0
2016-08-30 10:55:00,67.5,67.56,67.47,67.53,6700.0,61.1665,61.2208,61.1393,61.1936,6700.0
2016-08-30 11:00:00,67.54,67.56,67.48,67.56,19049.0,61.2027,61.2208,61.1483,61.2208,19049.0
2016-08-30 11:05:00,67.59,67.6,67.55,67.55,1800.0,61.248,61.2571,61.2118,61.2118,1800.0
2016-08-30 11:10:00,67.52,67.57,67.49,67.55,15437.0,61.1846,61.2299,61.1574,61.2118,15437.0
2016-08-30 11:15:00,67.56,67.56,67.51,67.51,1700.0,61.2208,61.2208,61.1755,61.1755,1700.0
2016-08-30 11:20:00,67.51,67.52,67.49,67.5,10852.0,61.1755,61.1846,61.1574,61.1665,10852.0
2016-08-30 11:25:00,67.49,67.52,67.34,67.35,66721.0,61.1574,61.1846,61.0215,61.0305,66721.0
2016-08-30 11:30:00,67.35,67.39,67.3,67.37,20639.0,61.0305,61.0668,60.9852,61.0487,20639.0
2016-08-30 11:35:00,67.34,67.34,67.23,67.28,10112.0,61.0215,61.0215,60.9218,60.9671,10112.0
2016-08-30 11:40:00,67.28,67.32,67.28,67.31,1600.0,60.9671,61.0033,60.9671,60.9943,1600.0
2016-08-30 11:45:00,67.31,67.34,67.31,67.33,1800.0,60.9943,61.0215,60.9943,61.0124,1800.0
2016-08-30 11:50:00,67.33,67.41,67.33,67.4,6200.0,61.0124,61.0849,61.0124,61.0758,6200.0
2016-08-30 11:55:00,67.39,67.4,67.37,67.4,2700.0,61.0668,61.0758,61.0487,61.0758,2700.0
2016-08-30 12:00:00,67.41,67.41,67.33,67.36,6632.0,61.0849,61.0849,61.0124,61.0396,6632.0
2016-08-30 12:05:00,67.36,67.38,67.33,67.34,5401.0,61.0396,61.0577,61.0124,61.0215,5401.0
2016-08-30 12:10:00,67.35,67.37,67.29,67.31,7231.0,61.0305,61.0487,60.9762,60.9943,7231.0
2016-08-30 12:15:00,67.32,67.32,67.29,67.32,5179.0,61.0033,61.0033,60.9762,61.0033,5179.0
2016-08-30 12:20:00,67.31,67.31,67.24,67.26,6458.0,60.9943,60.9943,60.9309,60.949,6458.0
2016-08-30 12:25:00,67.25,67.25,67.18,67.19,278164.0,60.9399,60.9399,60.8765,60.8855,278164.0
2016-08-30 12:30:00,67.19,67.2,67.16,67.16,5164.0,60.8855,60.8946,60.8584,60.8584,5164.0
2016-08-30 12:35:00,67.16,67.18,67.15,67.18,7050.0,60.8584,60.8765,60.8493,60.8765,7050.0
2016-08-30 12:40:00,67.17,67.19,67.17,67.18,1100.0,60.8674,60.8855,60.8674,60.8765,1100.0
2016-08-30 12:45:00,67.16,67.17,67.14,67.15,7720.0,60.8584,60.8674,60.8402,60.8493,7720.0
2016-08-30 12:50:00,67.14,67.14,67.08,67.13,6576.0,60.8402,60.8402,60.7859,60.8312,6576.0
2016-08-30 12:55:00,67.12,67.19,67.12,67.19,2900.0,60.8221,60.8855,60.8221,60.8855,2900.0
2016-08-30 13:00:00,67.19,67.2,67.08,67.12,9821.0,60.8855,60.8946,60.7859,60.8221,9821.0
2016-08-30 13:05:00,67.11,67.18,67.1,67.17,3100.0,60.8131,60.8765,60.804,60.8674,3100.0
2016-08-30 13:10:00,67.17,67.18,67.12,67.13,9194.0,60.8674,60.8765,60.8221,60.8312,9194.0
2016-08-30 13:15:00,67.14,67.18,67.14,67.17,4500.0,60.8402,60.8765,60.8402,60.8674,4500.0
2016-08-30 13:20:00,67.18,67.23,67.17,67.23,7859.0,60.8765,60.9218,60.8674,60.9218,7859.0
2016-08-30 13:25:00,67.23,67.23,67.15,67.17,9429.0,60.9218,60.9218,60.8493,60.8674,9429.0
2016-08-30 13:30:00,67.16,67.23,67.16,67.18,12302.0,60.8584,60.9218,60.8584,60.8765,12302.0
2016-08-30 13:35:00,67.18,67.22,67.17,67.22,3150.0,60.8765,60.9127,60.8674,60.9127,3150.0
2016-08-30 13:40:00,67.22,67.22,67.16,67.18,8106.0,60.9127,60.9127,60.8584,60.8765,8106.0
2016-08-30 13:45:00,67.18,67.2,67.18,67.2,1400.0,60.8765,60.8946,60.8765,60.8946,1400.0
2016-08-30 13:50:00,67.2,67.24,67.18,67.18,11663.0,60.8946,60.9309,60.8765,60.8765,11663.0
2016-08-30 13:55:00,67.18,67.22,67.16,67.22,7211.0,60.8765,60.9127,60.8584,60.9127,7211.0
2016-08-30 14:00:00,67.22,67.22,67.07,67.07,11328.0,60.9127,60.9127,60.7768,60.7768,11328.0
2016-08-30 14:05:00,67.07,67.09,67.05,67.06,5360.0,60.7768,60.7949,60.7587,60.7677,5360.0
2016-08-30 14:10:00,67.06,67.12,67.05,67.12,5330.0,60.7677,60.8221,60.7587,60.8221,5330.0
2016-08-30 14:15:00,67.13,67.13,67.02,67.06,9529.0,60.8312,60.8312,60.7315,60.7677,9529.0
2016-08-30 14:20:00,67.07,67.15,67.07,67.15,2900.0,60.7768,60.8493,60.7768,60.8493,2900.0
2016-08-30 14:25:00,67.15,67.22,67.14,67.2,6850.0,60.8493,60.9127,60.8402,60.8946,6850.0
2016-08-30 14:30:00,67.19,67.19,67.13,67.15,5530.0,60.8855,60.8855,60.8312,60.8493,5530.0
2016-08-30 14:35:00,67.15,67.26,67.15,67.24,4980.0,60.8493,60.949,60.8493,60.9309,4980.0
2016-08-30 14:40:00,67.24,67.26,67.23,67.23,2300.0,60.9309,60.949,60.9218,60.9218,2300.0
2016-08-30 14:45:00,67.22,67.25,67.22,67.25,1661.0,60.9127,60.9399,60.9127,60.9399,1661.0
2016-08-30 14:50:00,67.25,67.25,67.19,67.2,5951.0,60.9399,60.9399,60.8855,60.8946,5951.0
2016-08-30 14:55:00,67.2,67.23,67.17,67.17,4030.0,60.8946,60.9218,60.8674,60.8674,4030.0
2016-08-30 15:00:00,67.17,67.17,67.15,67.17,1742.0,60.8674,60.8674,60.8493,60.8674,1742.0
2016-08-30 15:05:00,67.15,67.19,67.13,67.19,3896.0,60.8493,60.8855,60.8312,60.8855,3896.0
2016-08-30 15:10:00,67.18,67.24,67.17,67.23,4621.0,60.8765,60.9309,60.8674,60.9218,4621.0
2016-08-30 15:15:00,67.23,67.23,67.16,67.21,9105.0,60.9218,60.9218,60.8584,60.9037,9105.0
2016-08-30 15:20:00,67.21,67.21,67.19,67.2,4904.0,60.9037,60.9037,60.8855,60.8946,4904.0
2016-08-30 15:25:00,67.2,67.22,67.2,67.2,4429.0,60.8946,60.9127,60.8946,60.8946,4429.0
2016-08-30 15:30:00,67.2,67.21,67.18,67.19,9568.0,60.8946,60.9037,60.8765,60.8855,9568.0
2016-08-30 15:35:00,67.18,67.24,67.17,67.2,16281.0,60.8765,60.9309,60.8674,60.8946,16281.0
2016-08-30 15:40:00,67.2,67.23,67.17,67.17,19061.0,60.8946,60.9218,60.8674,60.8674,19061.0
2016-08-30 15:45:00,67.17,67.22,67.17,67.19,9549.0,60.8674,60.9127,60.8674,60.8855,9549.0
2016-08-30 15:50:00,67.2,67.2,67.15,67.19,14772.0,60.8946,60.8946,60.8493,60.8855,14772.0
2016-08-30 15:55:00,67.18,67.24,67.14,67.24,32351.0,60.8765,60.9309,60.8402,60.9309,32351.0
2016-08-31 09:30:00,67.25,67.62,67.09,67.17,11578.0,60.9399,61.2752,60.7949,60.8674,11578.0
2016-08-31 09:35:00,67.17,67.17,67.02,67.05,8852.0,60.8674,60.8674,60.7315,60.7587,8852.0
2016-08-31 09:40:00,67.05,67.24,67.03,67.21,7447.0,60.7587,60.9309,60.7406,60.9037,7447.0
2016-08-31 09:45:00,67.23,67.3,67.15,67.2,5131.0,60.9218,60.9852,60.8493,60.8946,5131.0
2016-08-31 09:50:00,67.18,67.2,67.16,67.19,3405.0,60.8765,60.8946,60.8584,60.8855,3405.0
2016-08-31 09:55:00,67.19,67.22,67.18,67.21,5147.0,60.8855,60.9127,60.8765,60.9037,5147.0
2016-08-31 10:00:00,67.21,67.22,67.15,67.15,5573.0,60.9037,60.9127,60.8493,60.8493,5573.0
2016-08-31 10:05:00,67.17,67.26,67.17,67.26,6612.0,60.8674,60.949,60.8674,60.949,6612.0
2016-08-31 10:10:00,67.25,67.3,67.22,67.23,5590.0,60.9399,60.9852,60.9127,60.9218,5590.0
2016-08-31 10:15:00,67.22,67.24,67.2,67.24,3596.0,60.9127,60.9309,60.8946,60.9309,3596.0
2016-08-31 10:20:00,67.24,67.34,67.24,67.3,2850.0,60.9309,61.0215,60.9309,60.9852,2850.0
2016-08-31 10:25:00,67.34,67.4,67.31,67.36,2235.0,61.0215,61.0758,60.9943,61.0396,2235.0
2016-08-31 10:30:00,67.34,67.42,67.29,67.39,9646.0,61.0215,61.094,60.9762,61.0668,9646.0
2016-08-31 10:35:00,67.38,67.39,67.27,67.31,20453.0,61.0577,61.0668,60.958,60.9943,20453.0
2016-08-31 10:40:00,67.33,67.35,67.23,67.29,9476.0,61.0124,61.0305,60.9218,60.9762,9476.0
2016-08-31 10:45:00,67.28,67.28,67.23,67.27,2500.0,60.9671,60.9671,60.9218,60.958,2500.0
2016-08-31 10:50:00,67.25,67.27,67.23,67.25,2259.0,60.9399,60.958,60.9218,60.9399,2259.0
2016-08-31 10:55:00,67.24,67.27,67.22,67.24,5424.0,60.9309,60.958,60.9127,60.9309,5424.0
2016-08-31 11:00:00,67.25,67.34,67.25,67.31,10561.0,60.9399,61.0215,60.9399,60.9943,10561.0
2016-08-31 11:05:00,67.3,67.31,67.23,67.31,6669.0,60.9852,60.9943,60.9218,60.9943,6669.0
2016-08-31 11:10:00,67.28,67.29,67.26,67.27,1100.0,60.9671,60.9762,60.949,60.958,1100.0
2016-08-31 11:15:00,67.29,67.31,67.28,67.3,5200.0,60.9762,60.9943,60.9671,60.9852,5200.0
2016-08-31 11:20:00,67.31,67.32,67.29,67.29,10745.0,60.9943,61.0033,60.9762,60.9762,10745.0
2016-08-31 11:25:00,67.29,67.3,67.21,67.21,7200.0,60.9762,60.9852,60.9037,60.9037,7200.0
2016-08-31 11:30:00,67.23,67.23,67.13,67.14,2950.0,60.9218,60.9218,60.8312,60.8402,2950.0
2016-08-31 11:35:00,67.13,67.14,67.07,67.08,5951.0,60.8312,60.8402,60.7768,60.7859,5951.0
2016-08-31 11:40:00,67.08,67.1,67.02,67.06,6165.0,60.7859,60.804,60.7315,60.7677,6165.0
2016-08-31 11:45:00,67.08,67.12,67.07,67.1,6305.0,60.7859,60.8221,60.7768,60.804,6305.0
2016-08-31 11:50:00,67.08,67.1,67.06,67.06,2541.0,60.7859,60.804,60.7677,60.7677,2541.0
2016-08-31 11:55:00,67.06,67.13,67.04,67.1,5445.0,60.7677,60.8312,60.7496,60.804,5445.0
2016-08-31 12:00:00,67.09,67.09,67.04,67.07,2508.0,60.7949,60.7949,60.7496,60.7768,2508.0
2016-08-31 12:05:00,67.05,67.1,67.04,67.1,2469.0,60.7587,60.804,60.7496,60.804,2469.0
2016-08-31 12:10:00,67.11,67.12,67.09,67.1,1925.0,60.8131,60.8221,60.7949,60.804,1925.0
2016-08-31 12:15:00,67.09,67.1,67.05,67.08,1900.0,60.7949,60.804,60.7587,60.7859,1900.0
2016-08-31 12:20:00,67.05,67.06,67.03,67.04,3000.0,60.7587,60.7677,60.7406,60.7496,3000.0
2016-08-31 12:25:00,67.03,67.06,67.02,67.02,9256.0,60.7406,60.7677,60.7315,60.7315,9256.0
2016-08-31 12:30:00,67.04,67.05,67.01,67.02,12114.0,60.7496,60.7587,60.7224,60.7315,12114.0
2016-08-31 12:35:00,67.0,67.01,66.97,66.97,4860.0,60.7134,60.7224,60.6862,60.6862,4860.0
2016-08-31 12:40:00,66.98,67.0,66.93,66.96,3063.0,60.6953,60.7134,60.6499,60.6771,3063.0
2016-08-31 12:45:00,66.96,67.01,66.96,67.0,4100.0,60.6771,60.7224,60.6771,60.7134,4100.0
2016-08-31 12:50:00,67.0,67.0,66.92,66.93,4111.0,60.7134,60.7134,60.6409,60.6499,4111.0
2016-08-31 12:55:00,66.92,66.93,66.9,66.9,700.0,60.6409,60.6499,60.6228,60.6228,700.0
2016-08-31 13:00:00,66.9,66.91,66.83,66.83,2406.0,60.6228,60.6318,60.5593,60.5593,2406.0
2016-08-31 13:05:00,66.85,66.87,66.8,66.84,7004.0,60.5774,60.5956,60.5321,60.5684,7004.0
2016-08-31 13:10:00,66.82,66.83,66.79,66.8,1100.0,60.5503,60.5593,60.5231,60.5321,1100.0
2016-08-31 13:15:00,66.81,66.82,66.79,66.81,2800.0,60.5412,60.5503,60.5231,60.5412,2800.0
2016-08-31 13:20:00,66.81,66.82,66.78,66.82,6202.0,60.5412,60.5503,60.514,60.5503,6202.0
2016-08-31 13:25:00,66.8,66.82,66.79,66.81,4120.0,60.5321,60.5503,60.5231,60.5412,4120.0
2016-08-31 13:30:00,66.8,66.84,66.8,66.83,2190.0,60.5321,60.5684,60.5321,60.5593,2190.0
2016-08-31 13:35:00,66.85,66.89,66.85,66.89,2809.0,60.5774,60.6137,60.5774,60.6137,2809.0
2016-08-31 13:40:00,66.9,66.91,66.85,66.89,14710.0,60.6228,60.6318,60.5774,60.6137,14710.0
2016-08-31 13:45:00,66.9,66.9,66.87,66.89,4470.0,60.6228,60.6228,60.5956,60.6137,4470.0
2016-08-31 13:50:00,66.89,66.91,66.88,66.9,4700.0,60.6137,60.6318,60.6046,60.6228,4700.0
2016-08-31 13:55:00,66.88,66.91,66.85,66.88,9277.0,60.6046,60.6318,60.5774,60.6046,9277.0
2016-08-31 14:00:00,66.88,66.88,66.85,66.88,4648.0,60.6046,60.6046,60.5774,60.6046,4648.0
2016-08-31 14:05:00,66.88,66.91,66.87,66.87,17633.0,60.6046,60.6318,60.5956,60.5956,17633.0
2016-08-31 14:10:00,66.88,66.88,66.85,66.88,8037.0,60.6046,60.6046,60.5774,60.6046,8037.0
2016-08-31 14:15:00,66.87,66.87,66.84,66.87,2788.0,60.5956,60.5956,60.5684,60.5956,2788.0
2016-08-31 14:20:00,66.87,66.9,66.86,66.88,6530.0,60.5956,60.6228,60.5865,60.6046,6530.0
2016-08-31 14:25:00,66.89,66.9,66.86,66.88,4008.0,60.6137,60.6228,60.5865,60.6046,4008.0
2016-08-31 14:30:00,66.88,66.88,66.8,66.8,3770.0,60.6046,60.6046,60.5321,60.5321,3770.0
2016-08-31 14:35:00,66.81,66.84,66.81,66.84,2300.0,60.5412,60.5684,60.5412,60.5684,2300.0
2016-08-31 14:40:00,66.84,66.85,66.79,66.85,4764.0,60.5684,60.5774,60.5231,60.5774,4764.0
2016-08-31 14:45:00,66.85,66.85,66.79,66.79,2773.0,60.5774,60.5774,60.5231,60.5231,2773.0
2016-08-31 14:50:00,66.79,66.79,66.73,66.76,9279.0,60.5231,60.5231,60.4687,60.4959,9279.0
2016-08-31 14:55:00,66.79,66.79,66.75,66.75,5749.0,60.5231,60.5231,60.4868,60.4868,5749.0
2016-08-31 15:00:00,66.77,66.8,66.74,66.75,10725.0,60.505,60.5321,60.4778,60.4868,10725.0
2016-08-31 15:05:00,66.76,66.78,66.75,66.76,14013.0,60.4959,60.514,60.4868,60.4959,14013.0
2016-08-31 15:10:00,66.76,66.76,66.74,66.76,7045.0,60.4959,60.4959,60.4778,60.4959,7045.0
2016-08-31 15:15:00,66.77,66.82,66.76,66.77,7453.0,60.505,60.5503,60.4959,60.505,7453.0
2016-08-31 15:20:00,66.76,66.8,66.75,66.8,5000.0,60.4959,60.5321,60.4868,60.5321,5000.0
2016-08-31 15:25:00,66.81,66.87,66.81,66.86,8423.0,60.5412,60.5956,60.5412,60.5865,8423.0
2016-08-31 15:30:00,66.85,66.86,66.82,66.85,9875.0,60.5774,60.5865,60.5503,60.5774,9875.0
2016-08-31 15:35:00,66.85,66.87,66.83,66.83,11990.0,60.5774,60.5956,60.5593,60.5593,11990.0
2016-08-31 15:40:00,66.84,66.88,66.81,66.84,12416.0,60.5684,60.6046,60.5412,60.5684,12416.0
2016-08-31 15:45:00,66.83,66.83,66.73,66.76,19743.0,60.5593,60.5593,60.4687,60.4959,19743.0
2016-08-31 15:50:00,66.76,66.79,66.7,66.72,28757.0,60.4959,60.5231,60.4415,60.4596,28757.0
2016-08-31 15:55:00,66.71,66.74,66.68,66.69,88647.0,60.4506,60.4778,60.4234,60.4325,88647.0
2016-09-01 09:30:00,67.06,67.5,67.03,67.21,33658.0,60.7677,61.1665,60.7406,60.9037,33658.0
2016-09-01 09:35:00,67.25,67.45,67.24,67.3,13436.0,60.9399,61.1212,60.9309,60.9852,13436.0
2016-09-01 09:40:00,67.34,67.35,67.21,67.27,9134.0,61.0215,61.0305,60.9037,60.958,9134.0
2016-09-01 09:45:00,67.26,67.29,67.13,67.14,8295.0,60.949,60.9762,60.8312,60.8402,8295.0
2016-09-01 09:50:00,67.16,67.19,67.06,67.12,7018.0,60.8584,60.8855,60.7677,60.8221,7018.0
2016-09-01 09:55:00,67.14,67.16,66.98,67.1,21194.0,60.8402,60.8584,60.6953,60.804,21194.0
2016-09-01 10:00:00,67.08,67.11,66.98,67.08,16350.0,60.7859,60.8131,60.6953,60.7859,16350.0
2016-09-01 10:05:00,67.07,67.09,67.05,67.06,4736.0,60.7768,60.7949,60.7587,60.7677,4736.0
2016-09-01 10:10:00,67.07,67.08,66.92,66.95,9898.0,60.7768,60.7859,60.6409,60.6681,9898.0
2016-09-01 10:15:00,66.97,67.05,66.97,67.05,6495.0,60.6862,60.7587,60.6862,60.7587,6495.0
2016-09-01 10:20:00,67.04,67.04,66.97,67.03,7492.0,60.7496,60.7496,60.6862,60.7406,7492.0
2016-09-01 10:25:00,67.03,67.03,66.95,66.98,11743.0,60.7406,60.7406,60.6681,60.6953,11743.0
2016-09-01 10:30:00,66.98,66.98,66.87,66.92,9195.0,60.6953,60.6953,60.5956,60.6409,9195.0
2016-09-01 10:35:00,66.92,66.94,66.86,66.87,6003.0,60.6409,60.659,60.5865,60.5956,6003.0
2016-09-01 10:40:00,66.87,66.93,66.86,66.9,6499.0,60.5956,60.6499,60.5865,60.6228,6499.0
2016-09-01 10:45:00,66.89,66.89,66.83,66.85,16880.0,60.6137,60.6137,60.5593,60.5774,16880.0
2016-09-01 10:50:00,66.84,66.91,66.83,66.85,12670.0,60.5684,60.6318,60.5593,60.5774,12670.0
2016-09-01 10:55:00,66.85,66.92,66.82,66.89,5998.0,60.5774,60.6409,60.5503,60.6137,5998.0
2016-09-01 11:00:00,66.88,66.93,66.81,66.93,7525.0,60.6046,60.6499,60.5412,60.6499,7525.0
2016-09-01 11:05:00,66.92,67.0,66.9,67.0,6977.0,60.6409,60.7134,60.6228,60.7134,6977.0
2016-09-01 11:10:00,67.01,67.02,66.96,66.96,7000.0,60.7224,60.7315,60.6771,60.6771,7000.0
2016-09-01 11:15:00,66.95,66.97,66.92,66.92,4994.0,60.6681,60.6862,60.6409,60.6409,4994.0
2016-09-01 11:20:00,66.91,66.97,66.91,66.94,4813.0,60.6318,60.6862,60.6318,60.659,4813.0
2016-09-01 11:25:00,66.95,66.99,66.95,66.98,7725.0,60.6681,60.7043,60.6681,60.6953,7725.0
2016-09-01 11:30:00,66.99,67.0,66.96,66.97,8900.0,60.7043,60.7134,60.6771,60.6862,8900.0
2016-09-01 11:35:00,66.98,66.99,66.91,66.97,7032.0,60.6953,60.7043,60.6318,60.6862,7032.0
2016-09-01 11:40:00,66.97,67.01,66.95,66.96,9623.0,60.6862,60.7224,60.6681,60.6771,9623.0
2016-09-01 11:45:00,66.94,66.97,66.93,66.94,4508.0,60.659,60.6862,60.6499,60.659,4508.0
2016-09-01 11:50:00,66.94,66.97,66.9,66.97,4764.0,60.659,60.6862,60.6228,60.6862,4764.0
2016-09-01 11:55:00,66.97,66.98,66.9,66.91,4500.0,60.6862,60.6953,60.6228,60.6318,4500.0
2016-09-01 12:00:00,66.93,67.0,66.93,66.98,12176.0,60.6499,60.7134,60.6499,60.6953,12176.0
2016-09-01 12:05:00,66.98,66.98,66.96,66.97,4752.0,60.6953,60.6953,60.6771,60.6862,4752.0
2016-09-01 12:10:00,66.97,66.98,66.95,66.95,15642.0,60.6862,60.6953,60.6681,60.6681,15642.0
2016-09-01 12:15:00,66.95,66.98,66.93,66.96,12412.0,60.6681,60.6953,60.6499,60.6771,12412.0
2016-09-01 12:20:00,66.95,67.01,66.95,67.0,17301.0,60.6681,60.7224,60.6681,60.7134,17301.0
2016-09-01 12:25:00,67.01,67.04,66.97,66.99,13538.0,60.7224,60.7496,60.6862,60.7043,13538.0
2016-09-01 12:30:00,67.0,67.03,67.0,67.01,20303.0,60.7134,60.7406,60.7134,60.7224,20303.0
2016-09-01 12:35:00,67.01,67.05,67.01,67.04,12765.0,60.7224,60.7587,60.7224,60.7496,12765.0
2016-09-01 12:40:00,67.05,67.1,67.05,67.09,13514.0,60.7587,60.804,60.7587,60.7949,13514.0
2016-09-01 12:45:00,67.09,67.1,67.08,67.09,8204.0,60.7949,60.804,60.7859,60.7949,8204.0
2016-09-01 12:50:00,67.09,67.1,67.06,67.08,10037.0,60.7949,60.804,60.7677,60.7859,10037.0
2016-09-01 12:55:00,67.08,67.08,67.02,67.02,2500.0,60.7859,60.7859,60.7315,60.7315,2500.0
2016-09-01 13:00:00,67.02,67.08,67.01,67.02,10494.0,60.7315,60.7859,60.7224,60.7315,10494.0
2016-09-01 13:05:00,67.02,67.03,67.0,67.02,8702.0,60.7315,60.7406,60.7134,60.7315,8702.0
2016-09-01 13:10:00,67.0,67.04,66.98,67.04,4524.0,60.7134,60.7496,60.6953,60.7496,4524.0
2016-09-01 13:15:00,67.04,67.06,67.03,67.06,5699.0,60.7496,60.7677,60.7406,60.7677,5699.0
2016-09-01 13:20:00,67.06,67.07,66.99,67.0,8440.0,60.7677,60.7768,60.7043,60.7134,8440.0
2016-09-01 13:25:00,66.98,67.03,66.96,67.01,6079.0,60.6953,60.7406,60.6771,60.7224,6079.0
2016-09-01 13:30:00,67.02,67.03,67.0,67.02,5696.0,60.7315,60.7406,60.7134,60.7315,5696.0
2016-09-01 13:35:00,67.01,67.02,66.97,66.97,5695.0,60.7224,60.7315,60.6862,60.6862,5695.0
2016-09-01 13:40:00,66.97,67.03,66.97,67.02,4601.0,60.6862,60.7406,60.6862,60.7315,4601.0
2016-09-01 13:45:00,67.0,67.04,67.0,67.01,6093.0,60.7134,60.7496,60.7134,60.7224,6093.0
2016-09-01 13:50:00,67.02,67.05,67.02,67.03,11982.0,60.7315,60.7587,60.7315,60.7406,11982.0
2016-09-01 13:55:00,67.02,67.05,67.01,67.02,5687.0,60.7315,60.7587,60.7224,60.7315,5687.0
2016-09-01 14:00:00,67.01,67.01,66.97,67.0,6332.0,60.7224,60.7224,60.6862,60.7134,6332.0
2016-09-01 14:05:00,66.99,67.03,66.96,67.01,5238.0,60.7043,60.7406,60.6771,60.7224,5238.0
2016-09-01 14:10:00,67.01,67.06,67.01,67.05,8857.0,60.7224,60.7677,60.7224,60.7587,8857.0
2016-09-01 14:15:00,67.04,67.06,67.01,67.03,8002.0,60.7496,60.7677,60.7224,60.7406,8002.0
2016-09-01 14:20:00,67.03,67.03,66.99,67.02,2892.0,60.7406,60.7406,60.7043,60.7315,2892.0
2016-09-01 14:25:00,67.02,67.04,67.0,67.02,12150.0,60.7315,60.7496,60.7134,60.7315,12150.0
2016-09-01 14:30:00,67.02,67.03,66.99,67.0,11097.0,60.7315,60.7406,60.7043,60.7134,11097.0
2016-09-01 14:35:00,67.0,67.03,66.99,67.03,10717.0,60.7134,60.7406,60.7043,60.7406,10717.0
2016-09-01 14:40:00,67.03,67.05,67.0,67.01,11499.0,60.7406,60.7587,60.7134,60.7224,11499.0
2016-09-01 14:45:00,67.02,67.06,67.0,67.03,23973.0,60.7315,60.7677,60.7134,60.7406,23973.0
2016-09-01 14:50:00,67.05,67.06,67.01,67.05,18066.0,60.7587,60.7677,60.7224,60.7587,18066.0
2016-09-01 14:55:00,67.04,67.05,67.0,67.04,10883.0,60.7496,60.7587,60.7134,60.7496,10883.0
2016-09-01 15:00:00,67.05,67.07,67.03,67.03,16987.0,60.7587,60.7768,60.7406,60.7406,16987.0
2016-09-01 15:05:00,67.03,67.03,66.97,67.0,11501.0,60.7406,60.7406,60.6862,60.7134,11501.0
2016-09-01 15:10:00,67.0,67.04,66.98,67.03,10744.0,60.7134,60.7496,60.6953,60.7406,10744.0
2016-09-01 15:15:00,67.03,67.06,67.01,67.06,9138.0,60.7406,60.7677,60.7224,60.7677,9138.0
2016-09-01 15:20:00,67.04,67.11,67.04,67.06,16530.0,60.7496,60.8131,60.7496,60.7677,16530.0
2016-09-01 15:25:00,67.06,67.09,67.05,67.07,14115.0,60.7677,60.7949,60.7587,60.7768,14115.0
2016-09-01 15:30:00,67.07,67.1,67.06,67.08,14898.0,60.7768,60.804,60.7677,60.7859,14898.0
2016-09-01 15:35:00,67.07,67.08,67.03,67.08,20336.0,60.7768,60.7859,60.7406,60.7859,20336.0
2016-09-01 15:40:00,67.08,67.16,67.06,67.07,18074.0,60.7859,60.8584,60.7677,60.7768,18074.0
2016-09-01 15:45:00,67.08,67.14,67.06,67.08,26967.0,60.7859,60.8402,60.7677,60.7859,26967.0
2016-09-01 15:50:00,67.08,67.14,67.06,67.12,31341.0,60.7859,60.8402,60.7677,60.8221,31341.0
2016-09-01 15:55:00,67.13,67.17,67.08,67.13,57152.0,60.8312,60.8674,60.7859,60.8312,57152.0
2016-09-02 09:30:00,66.89,67.24,66.85,67.15,14016.0,60.6137,60.9309,60.5774,60.8493,14016.0
2016-09-02 09:35:00,67.24,67.38,67.18,67.31,8671.0,60.9309,61.0577,60.8765,60.9943,8671.0
2016-09-02 09:40:00,67.28,67.28,67.15,67.23,5350.0,60.9671,60.9671,60.8493,60.9218,5350.0
2016-09-02 09:45:00,67.26,67.4,67.26,67.37,4930.0,60.949,61.0758,60.949,61.0487,4930.0
2016-09-02 09:50:00,67.38,67.47,67.32,67.35,8883.0,61.0577,61.1393,61.0033,61.0305,8883.0
2016-09-02 09:55:00,67.35,67.39,67.32,67.38,2021.0,61.0305,61.0668,61.0033,61.0577,2021.0
2016-09-02 10:00:00,67.4,67.42,67.31,67.37,6901.0,61.0758,61.094,60.9943,61.0487,6901.0
2016-09-02 10:05:00,67.34,67.4,67.27,67.27,9394.0,61.0215,61.0758,60.958,60.958,9394.0
2016-09-02 10:10:00,67.29,67.32,67.2,67.22,6112.0,60.9762,61.0033,60.8946,60.9127,6112.0
2016-09-02 10:15:00,67.21,67.29,67.17,67.18,6709.0,60.9037,60.9762,60.8674,60.8765,6709.0
2016-09-02 10:20:00,67.2,67.25,67.18,67.21,8000.0,60.8946,60.9399,60.8765,60.9037,8000.0
2016-09-02 10:25:00,67.21,67.22,67.11,67.22,6400.0,60.9037,60.9127,60.8131,60.9127,6400.0
2016-09-02 10:30:00,67.22,67.22,67.17,67.22,4800.0,60.9127,60.9127,60.8674,60.9127,4800.0
2016-09-02 10:35:00,67.22,67.37,67.21,67.24,8436.0,60.9127,61.0487,60.9037,60.9309,8436.0
2016-09-02 10:40:00,67.23,67.32,67.22,67.28,3100.0,60.9218,61.0033,60.9127,60.9671,3100.0
2016-09-02 10:45:00,67.28,67.31,67.17,67.24,8770.0,60.9671,60.9943,60.8674,60.9309,8770.0
2016-09-02 10:50:00,67.21,67.3,67.21,67.25,13739.0,60.9037,60.9852,60.9037,60.9399,13739.0
2016-09-02 10:55:00,67.25,67.26,67.18,67.23,4601.0,60.9399,60.949,60.8765,60.9218,4601.0
2016-09-02 11:00:00,67.25,67.25,67.2,67.21,17721.0,60.9399,60.9399,60.8946,60.9037,17721.0
2016-09-02 11:05:00,67.24,67.25,67.2,67.22,7169.0,60.9309,60.9399,60.8946,60.9127,7169.0
2016-09-02 11:10:00,67.22,67.24,67.21,67.22,6350.0,60.9127,60.9309,60.9037,60.9127,6350.0
2016-09-02 11:15:00,67.23,67.26,67.22,67.25,2850.0,60.9218,60.949,60.9127,60.9399,2850.0
2016-09-02 11:20:00,67.25,67.3,67.25,67.28,3800.0,60.9399,60.9852,60.9399,60.9671,3800.0
2016-09-02 11:25:00,67.29,67.29,67.24,67.24,3427.0,60.9762,60.9762,60.9309,60.9309,3427.0
2016-09-02 11:30:00,67.24,67.3,67.2,67.24,9802.0,60.9309,60.9852,60.8946,60.9309,9802.0
2016-09-02 11:35:00,67.25,67.32,67.22,67.3,4118.0,60.9399,61.0033,60.9127,60.9852,4118.0
2016-09-02 11:40:00,67.3,67.33,67.27,67.33,2800.0,60.9852,61.0124,60.958,61.0124,2800.0
2016-09-02 11:45:00,67.33,67.33,67.27,67.27,2600.0,61.0124,61.0124,60.958,60.958,2600.0
2016-09-02 11:50:00,67.28,67.3,67.25,67.29,2300.0,60.9671,60.9852,60.9399,60.9762,2300.0
2016-09-02 11:55:00,67.3,67.31,67.27,67.31,3100.0,60.9852,60.9943,60.958,60.9943,3100.0
2016-09-02 12:00:00,67.33,67.33,67.25,67.25,4300.0,61.0124,61.0124,60.9399,60.9399,4300.0
2016-09-02 12:05:00,67.27,67.32,67.26,67.28,2100.0,60.958,61.0033,60.949,60.9671,2100.0
2016-09-02 12:10:00,67.28,67.28,67.22,67.22,2900.0,60.9671,60.9671,60.9127,60.9127,2900.0
2016-09-02 12:15:00,67.19,67.2,67.12,67.13,6500.0,60.8855,60.8946,60.8221,60.8312,6500.0
2016-09-02 12:20:00,67.13,67.13,67.05,67.06,5000.0,60.8312,60.8312,60.7587,60.7677,5000.0
2016-09-02 12:25:00,67.06,67.14,67.05,67.14,16023.0,60.7677,60.8402,60.7587,60.8402,16023.0
2016-09-02 12:30:00,67.13,67.14,67.08,67.13,2000.0,60.8312,60.8402,60.7859,60.8312,2000.0
2016-09-02 12:35:00,67.11,67.16,67.09,67.16,1804.0,60.8131,60.8584,60.7949,60.8584,1804.0
2016-09-02 12:40:00,67.14,67.18,67.11,67.17,2375.0,60.8402,60.8765,60.8131,60.8674,2375.0
2016-09-02 12:45:00,67.17,67.19,67.13,67.15,2411.0,60.8674,60.8855,60.8312,60.8493,2411.0
2016-09-02 12:50:00,67.16,67.19,67.14,67.16,4876.0,60.8584,60.8855,60.8402,60.8584,4876.0
2016-09-02 12:55:00,67.15,67.18,67.08,67.1,4840.0,60.8493,60.8765,60.7859,60.804,4840.0
2016-09-02 13:00:00,67.11,67.18,67.11,67.17,2968.0,60.8131,60.8765,60.8131,60.8674,2968.0
2016-09-02 13:05:00,67.17,67.17,67.12,67.12,2944.0,60.8674,60.8674,60.8221,60.8221,2944.0
2016-09-02 13:10:00,67.13,67.18,67.11,67.11,3229.0,60.8312,60.8765,60.8131,60.8131,3229.0
2016-09-02 13:15:00,67.13,67.14,67.1,67.12,5100.0,60.8312,60.8402,60.804,60.8221,5100.0
2016-09-02 13:20:00,67.11,67.15,67.09,67.11,6187.0,60.8131,60.8493,60.7949,60.8131,6187.0
2016-09-02 13:25:00,67.1,67.12,67.06,67.1,3383.0,60.804,60.8221,60.7677,60.804,3383.0
2016-09-02 13:30:00,67.09,67.13,67.05,67.06,5526.0,60.7949,60.8312,60.7587,60.7677,5526.0
2016-09-02 13:35:00,67.09,67.09,67.05,67.07,1637.0,60.7949,60.7949,60.7587,60.7768,1637.0
2016-09-02 13:40:00,67.09,67.09,66.96,66.96,5728.0,60.7949,60.7949,60.6771,60.6771,5728.0
2016-09-02 13:45:00,66.96,66.99,66.94,66.99,5305.0,60.6771,60.7043,60.659,60.7043,5305.0
2016-09-02 13:50:00,66.98,67.02,66.97,67.02,2058.0,60.6953,60.7315,60.6862,60.7315,2058.0
2016-09-02 13:55:00,67.04,67.04,66.94,66.97,4126.0,60.7496,60.7496,60.659,60.6862,4126.0
2016-09-02 14:00:00,66.97,66.99,66.95,66.99,4144.0,60.6862,60.7043,60.6681,60.7043,4144.0
2016-09-02 14:05:00,67.01,67.07,67.0,67.05,5851.0,60.7224,60.7768,60.7134,60.7587,5851.0
2016-09-02 14:10:00,67.05,67.05,66.97,66.97,4701.0,60.7587,60.7587,60.6862,60.6862,4701.0
2016-09-02 14:15:00,66.98,67.05,66.98,67.04,6287.0,60.6953,60.7587,60.6953,60.7496,6287.0
2016-09-02 14:20:00,67.05,67.05,67.01,67.01,3923.0,60.7587,60.7587,60.7224,60.7224,3923.0
2016-09-02 14:25:00,67.01,67.06,67.0,67.02,4284.0,60.7224,60.7677,60.7134,60.7315,4284.0
2016-09-02 14:30:00,67.02,67.1,67.02,67.09,7436.0,60.7315,60.804,60.7315,60.7949,7436.0
2016-09-02 14:35:00,67.09,67.09,67.06,67.09,4107.0,60.7949,60.7949,60.7677,60.7949,4107.0
2016-09-02 14:40:00,67.1,67.14,67.1,67.12,4850.0,60.804,60.8402,60.804,60.8221,4850.0
2016-09-02 14:45:00,67.13,67.15,67.11,67.15,2300.0,60.8312,60.8493,60.8131,60.8493,2300.0
2016-09-02 14:50:00,67.14,67.15,67.1,67.13,6537.0,60.8402,60.8493,60.804,60.8312,6537.0
2016-09-02 14:55:00,67.15,67.17,67.15,67.16,3400.0,60.8493,60.8674,60.8493,60.8584,3400.0
2016-09-02 15:00:00,67.16,67.19,67.02,67.03,26752.0,60.8584,60.8855,60.7315,60.7406,26752.0
2016-09-02 15:05:00,67.05,67.1,67.03,67.03,7939.0,60.7587,60.804,60.7406,60.7406,7939.0
2016-09-02 15:10:00,67.06,67.07,67.02,67.03,6504.0,60.7677,60.7768,60.7315,60.7406,6504.0
2016-09-02 15:15:00,67.03,67.07,67.02,67.05,7278.0,60.7406,60.7768,60.7315,60.7587,7278.0
2016-09-02 15:20:00,67.07,67.09,67.04,67.06,5401.0,60.7768,60.7949,60.7496,60.7677,5401.0
2016-09-02 15:25:00,67.06,67.09,67.05,67.06,7468.0,60.7677,60.7949,60.7587,60.7677,7468.0
2016-09-02 15:30:00,67.06,67.11,67.06,67.07,9203.0,60.7677,60.8131,60.7677,60.7768,9203.0
2016-09-02 15:35:00,67.08,67.13,67.07,67.12,9493.0,60.7859,60.8312,60.7768,60.8221,9493.0
2016-09-02 15:40:00,67.13,67.14,67.12,67.12,8056.0,60.8312,60.8402,60.8221,60.8221,8056.0
2016-09-02 15:45:00,67.12,67.12,67.07,67.09,17148.0,60.8221,60.8221,60.7768,60.7949,17148.0
2016-09-02 15:50:00,67.08,67.1,67.03,67.06,23383.0,60.7859,60.804,60.7406,60.7677,23383.0
2016-09-02 15:55:00,67.04,67.11,67.02,67.07,59287.0,60.7496,60.8131,60.7315,60.7768,59287.0
2016-09-06 09:30:00,67.24,67.32,66.98,67.17,53236.0,60.9309,61.0033,60.6953,60.8674,53236.0
2016-09-06 09:35:00,67.09,67.29,67.09,67.24,4712.0,60.7949,60.9762,60.7949,60.9309,4712.0
2016-09-06 09:40:00,67.26,67.4,67.26,67.39,4814.0,60.949,61.0758,60.949,61.0668,4814.0
2016-09-06 09:45:00,67.34,67.38,67.25,67.25,10252.0,61.0215,61.0577,60.9399,60.9399,10252.0
2016-09-06 09:50:00,67.26,67.34,67.18,67.18,5145.0,60.949,61.0215,60.8765,60.8765,5145.0
2016-09-06 09:55:00,67.25,67.32,67.24,67.25,2600.0,60.9399,61.0033,60.9309,60.9399,2600.0
2016-09-06 10:00:00,67.28,67.34,67.24,67.32,4365.0,60.9671,61.0215,60.9309,61.0033,4365.0
2016-09-06 10:05:00,67.34,67.34,67.14,67.15,5503.0,61.0215,61.0215,60.8402,60.8493,5503.0
2016-09-06 10:10:00,67.18,67.23,67.09,67.09,33694.0,60.8765,60.9218,60.7949,60.7949,33694.0
2016-09-06 10:15:00,67.13,67.13,66.97,67.01,6854.0,60.8312,60.8312,60.6862,60.7224,6854.0
2016-09-06 10:20:00,67.02,67.12,66.97,67.09,3200.0,60.7315,60.8221,60.6862,60.7949,3200.0
2016-09-06 10:25:00,67.12,67.12,67.03,67.1,3600.0,60.8221,60.8221,60.7406,60.804,3600.0
2016-09-06 10:30:00,67.12,67.3,67.11,67.3,7144.0,60.8221,60.9852,60.8131,60.9852,7144.0
2016-09-06 10:35:00,67.31,67.36,67.29,67.31,4314.0,60.9943,61.0396,60.9762,60.9943,4314.0
2016-09-06 10:40:00,67.31,67.32,67.27,67.27,2500.0,60.9943,61.0033,60.958,60.958,2500.0
2016-09-06 10:45:00,67.3,67.37,67.3,67.37,1928.0,60.9852,61.0487,60.9852,61.0487,1928.0
2016-09-06 10:50:00,67.38,67.41,67.36,67.36,2200.0,61.0577,61.0849,61.0396,61.0396,2200.0
2016-09-06 10:55:00,67.38,67.39,67.35,67.37,6737.0,61.0577,61.0668,61.0305,61.0487,6737.0
2016-09-06 11:00:00,67.37,67.38,67.34,67.34,4140.0,61.0487,61.0577,61.0215,61.0215,4140.0
2016-09-06 11:05:00,67.37,67.38,67.34,67.34,3000.0,61.0487,61.0577,61.0215,61.0215,3000.0
2016-09-06 11:10:00,67.34,67.36,67.33,67.34,1100.0,61.0215,61.0396,61.0124,61.0215,1100.0
2016-09-06 11:15:00,67.36,67.38,67.24,67.24,5101.0,61.0396,61.0577,60.9309,60.9309,5101.0
2016-09-06 11:20:00,67.25,67.28,67.25,67.28,1785.0,60.9399,60.9671,60.9399,60.9671,1785.0
2016-09-06 11:25:00,67.3,67.35,67.3,67.32,5812.0,60.9852,61.0305,60.9852,61.0033,5812.0
2016-09-06 11:30:00,67.32,67.33,67.29,67.29,6641.0,61.0033,61.0124,60.9762,60.9762,6641.0
2016-09-06 11:35:00,67.31,67.33,67.29,67.32,2000.0,60.9943,61.0124,60.9762,61.0033,2000.0
2016-09-06 11:40:00,67.33,67.36,67.31,67.31,3600.0,61.0124,61.0396,60.9943,60.9943,3600.0
2016-09-06 11:45:00,67.29,67.44,67.29,67.43,4050.0,60.9762,61.1121,60.9762,61.103,4050.0
2016-09-06 11:50:00,67.41,67.43,67.4,67.4,1971.0,61.0849,61.103,61.0758,61.0758,1971.0
2016-09-06 11:55:00,67.41,67.43,67.41,67.42,4000.0,61.0849,61.103,61.0849,61.094,4000.0
2016-09-06 12:00:00,67.42,67.43,67.39,67.39,4200.0,61.094,61.103,61.0668,61.0668,4200.0
2016-09-06 12:05:00,67.39,67.4,67.35,67.39,2632.0,61.0668,61.0758,61.0305,61.0668,2632.0
2016-09-06 12:10:00,67.41,67.43,67.4,67.4,6055.0,61.0849,61.103,61.0758,61.0758,6055.0
2016-09-06 12:15:00,67.41,67.41,67.34,67.34,5200.0,61.0849,61.0849,61.0215,61.0215,5200.0
2016-09-06 12:20:00,67.33,67.33,67.23,67.23,4906.0,61.0124,61.0124,60.9218,60.9218,4906.0
2016-09-06 12:25:00,67.26,67.28,67.25,67.28,2700.0,60.949,60.9671,60.9399,60.9671,2700.0
2016-09-06 12:30:00,67.28,67.32,67.26,67.28,5215.0,60.9671,61.0033,60.949,60.9671,5215.0
2016-09-06 12:35:00,67.28,67.29,67.26,67.28,2500.0,60.9671,60.9762,60.949,60.9671,2500.0
2016-09-06 12:40:00,67.29,67.33,67.29,67.33,2700.0,60.9762,61.0124,60.9762,61.0124,2700.0
2016-09-06 12:45:00,67.33,67.33,67.3,67.32,4556.0,61.0124,61.0124,60.9852,61.0033,4556.0
2016-09-06 12:50:00,67.32,67.32,67.29,67.31,2907.0,61.0033,61.0033,60.9762,60.9943,2907.0
2016-09-06 12:55:00,67.3,67.31,67.25,67.27,2400.0,60.9852,60.9943,60.9399,60.958,2400.0
2016-09-06 13:00:00,67.28,67.29,67.23,67.23,3146.0,60.9671,60.9762,60.9218,60.9218,3146.0
2016-09-06 13:05:00,67.24,67.27,67.23,67.24,6528.0,60.9309,60.958,60.9218,60.9309,6528.0
2016-09-06 13:10:00,67.25,67.28,67.25,67.28,1634.0,60.9399,60.9671,60.9399,60.9671,1634.0
2016-09-06 13:15:00,67.29,67.32,67.29,67.3,4800.0,60.9762,61.0033,60.9762,60.9852,4800.0
2016-09-06 13:20:00,67.29,67.32,67.28,67.31,4101.0,60.9762,61.0033,60.9671,60.9943,4101.0
2016-09-06 13:25:00,67.31,67.34,67.28,67.28,4678.0,60.9943,61.0215,60.9671,60.9671,4678.0
2016-09-06 13:30:00,67.28,67.29,67.27,67.29,1503.0,60.9671,60.9762,60.958,60.9762,1503.0
2016-09-06 13:35:00,67.28,67.32,67.28,67.31,5542.0,60.9671,61.0033,60.9671,60.9943,5542.0
2016-09-06 13:40:00,67.31,67.32,67.26,67.28,3800.0,60.9943,61.0033,60.949,60.9671,3800.0
2016-09-06 13:45:00,67.28,67.28,67.24,67.24,1400.0,60.9671,60.9671,60.9309,60.9309,1400.0
2016-09-06 13:50:00,67.24,67.29,67.24,67.29,3600.0,60.9309,60.9762,60.9309,60.9762,3600.0
2016-09-06 13:55:00,67.29,67.33,67.28,67.32,5731.0,60.9762,61.0124,60.9671,61.0033,5731.0
2016-09-06 14:00:00,67.31,67.33,67.3,67.33,4500.0,60.9943,61.0124,60.9852,61.0124,4500.0
2016-09-06 14:05:00,67.32,67.32,67.3,67.31,4526.0,61.0033,61.0033,60.9852,60.9943,4526.0
2016-09-06 14:10:00,67.31,67.31,67.29,67.31,2936.0,60.9943,60.9943,60.9762,60.9943,2936.0
2016-09-06 14:15:00,67.29,67.31,67.25,67.28,5799.0,60.9762,60.9943,60.9399,60.9671,5799.0
2016-09-06 14:20:00,67.29,67.32,67.29,67.31,3889.0,60.9762,61.0033,60.9762,60.9943,3889.0
2016-09-06 14:25:00,67.3,67.34,67.29,67.32,4794.0,60.9852,61.0215,60.9762,61.0033,4794.0
2016-09-06 14:30:00,67.33,67.37,67.32,67.37,6115.0,61.0124,61.0487,61.0033,61.0487,6115.0
2016-09-06 14:35:00,67.37,67.38,67.35,67.35,5661.0,61.0487,61.0577,61.0305,61.0305,5661.0
2016-09-06 14:40:00,67.34,67.36,67.34,67.35,1900.0,61.0215,61.0396,61.0215,61.0305,1900.0
2016-09-06 14:45:00,67.35,67.37,67.35,67.36,3200.0,61.0305,61.0487,61.0305,61.0396,3200.0
2016-09-06 14:50:00,67.35,67.38,67.35,67.36,5600.0,61.0305,61.0577,61.0305,61.0396,5600.0
2016-09-06 14:55:00,67.35,67.36,67.33,67.34,5600.0,61.0305,61.0396,61.0124,61.0215,5600.0
2016-09-06 15:00:00,67.33,67.35,67.31,67.32,4315.0,61.0124,61.0305,60.9943,61.0033,4315.0
2016-09-06 15:05:00,67.33,67.33,67.24,67.27,13796.0,61.0124,61.0124,60.9309,60.958,13796.0
2016-09-06 15:10:00,67.27,67.27,67.17,67.18,29666.0,60.958,60.958,60.8674,60.8765,29666.0
2016-09-06 15:15:00,67.18,67.25,67.18,67.25,9078.0,60.8765,60.9399,60.8765,60.9399,9078.0
2016-09-06 15:20:00,67.25,67.26,67.21,67.25,9513.0,60.9399,60.949,60.9037,60.9399,9513.0
2016-09-06 15:25:00,67.24,67.28,67.24,67.28,6622.0,60.9309,60.9671,60.9309,60.9671,6622.0
2016-09-06 15:30:00,67.27,67.29,67.25,67.28,9381.0,60.958,60.9762,60.9399,60.9671,9381.0
2016-09-06 15:35:00,67.28,67.3,67.26,67.29,10782.0,60.9671,60.9852,60.949,60.9762,10782.0
2016-09-06 15:40:00,67.29,67.34,67.29,67.34,7545.0,60.9762,61.0215,60.9762,61.0215,7545.0
2016-09-06 15:45:00,67.34,67.38,67.34,67.37,14600.0,61.0215,61.0577,61.0215,61.0487,14600.0
2016-09-06 15:50:00,67.37,67.47,67.37,67.47,60724.0,61.0487,61.1393,61.0487,61.1393,60724.0
2016-09-06 15:55:00,67.47,67.49,67.41,67.47,53848.0,61.1393,61.1574,61.0849,61.1393,53848.0
2016-09-07 09:30:00,67.43,67.75,67.35,67.66,8478.0,61.103,61.393,61.0305,61.3114,8478.0
2016-09-07 09:35:00,67.73,67.75,67.64,67.68,3700.0,61.3749,61.393,61.2933,61.3296,3700.0
2016-09-07 09:40:00,67.69,67.73,67.57,67.64,11018.0,61.3386,61.3749,61.2299,61.2933,11018.0
2016-09-07 09:45:00,67.64,67.78,67.64,67.78,11102.0,61.2933,61.4202,61.2933,61.4202,11102.0
2016-09-07 09:50:00,67.76,67.82,67.7,67.73,4886.0,61.4021,61.4564,61.3477,61.3749,4886.0
2016-09-07 09:55:00,67.76,68.01,67.7,68.0,51708.0,61.4021,61.6286,61.3477,61.6195,51708.0
2016-09-07 10:00:00,67.97,68.08,67.95,68.05,6650.0,61.5924,61.692,61.5742,61.6649,6650.0
2016-09-07 10:05:00,68.03,68.08,67.96,68.0,8171.0,61.6467,61.692,61.5833,61.6195,8171.0
2016-09-07 10:10:00,68.01,68.03,67.97,68.03,1936.0,61.6286,61.6467,61.5924,61.6467,1936.0
2016-09-07 10:15:00,68.0,68.01,67.93,67.95,6680.0,61.6195,61.6286,61.5561,61.5742,6680.0
2016-09-07 10:20:00,67.97,68.01,67.97,68.01,3400.0,61.5924,61.6286,61.5924,61.6286,3400.0
2016-09-07 10:25:00,68.0,68.02,67.95,67.96,5791.0,61.6195,61.6377,61.5742,61.5833,5791.0
2016-09-07 10:30:00,67.95,68.03,67.95,68.03,4532.0,61.5742,61.6467,61.5742,61.6467,4532.0
2016-09-07 10:35:00,68.02,68.03,68.0,68.02,6285.0,61.6377,61.6467,61.6195,61.6377,6285.0
2016-09-07 10:40:00,68.02,68.04,67.95,67.95,5553.0,61.6377,61.6558,61.5742,61.5742,5553.0
2016-09-07 10:45:00,67.95,67.95,67.84,67.86,3400.0,61.5742,61.5742,61.4746,61.4927,3400.0
2016-09-07 10:50:00,67.87,67.9,67.87,67.87,5600.0,61.5017,61.5289,61.5017,61.5017,5600.0
2016-09-07 10:55:00,67.87,67.9,67.75,67.75,11153.0,61.5017,61.5289,61.393,61.393,11153.0
2016-09-07 11:00:00,67.73,67.8,67.72,67.8,4800.0,61.3749,61.4383,61.3658,61.4383,4800.0
2016-09-07 11:05:00,67.81,67.85,67.81,67.85,4901.0,61.4474,61.4836,61.4474,61.4836,4901.0
2016-09-07 11:10:00,67.85,67.9,67.83,67.86,8035.0,61.4836,61.5289,61.4655,61.4927,8035.0
2016-09-07 11:15:00,67.86,67.86,67.76,67.76,3116.0,61.4927,61.4927,61.4021,61.4021,3116.0
2016-09-07 11:20:00,67.73,67.73,67.69,67.71,4207.0,61.3749,61.3749,61.3386,61.3568,4207.0
2016-09-07 11:25:00,67.72,67.79,67.72,67.78,6100.0,61.3658,61.4292,61.3658,61.4202,6100.0
2016-09-07 11:30:00,67.77,67.83,67.77,67.82,6906.0,61.4111,61.4655,61.4111,61.4564,6906.0
2016-09-07 11:35:00,67.83,67.84,67.81,67.81,1500.0,61.4655,61.4746,61.4474,61.4474,1500.0
2016-09-07 11:40:00,67.81,67.84,67.76,67.76,5682.0,61.4474,61.4746,61.4021,61.4021,5682.0
2016-09-07 11:45:00,67.76,67.76,67.69,67.69,1800.0,61.4021,61.4021,61.3386,61.3386,1800.0
2016-09-07 11:50:00,67.68,67.7,67.63,67.63,4793.0,61.3296,61.3477,61.2843,61.2843,4793.0
2016-09-07 11:55:00,67.62,67.69,67.62,67.69,3688.0,61.2752,61.3386,61.2752,61.3386,3688.0
2016-09-07 12:00:00,67.69,67.73,67.67,67.72,4389.0,61.3386,61.3749,61.3205,61.3658,4389.0
2016-09-07 12:05:00,67.73,68.4,67.73,67.76,15946.0,61.3749,61.982,61.3749,61.4021,15946.0
2016-09-07 12:10:00,67.74,67.74,67.65,67.65,2950.0,61.3839,61.3839,61.3024,61.3024,2950.0
2016-09-07 12:15:00,67.63,67.63,67.59,67.59,895.0,61.2843,61.2843,61.248,61.248,895.0
2016-09-07 12:20:00,67.6,67.63,67.57,67.63,6662.0,61.2571,61.2843,61.2299,61.2843,6662.0
2016-09-07 12:25:00,67.63,67.63,67.59,67.62,5539.0,61.2843,61.2843,61.248,61.2752,5539.0
2016-09-07 12:30:00,67.61,67.61,67.58,67.59,2200.0,61.2661,61.2661,61.239,61.248,2200.0
2016-09-07 12:35:00,67.58,67.62,67.57,67.62,3251.0,61.239,61.2752,61.2299,61.2752,3251.0
2016-09-07 12:40:00,67.6,67.6,67.55,67.58,4490.0,61.2571,61.2571,61.2118,61.239,4490.0
2016-09-07 12:45:00,67.58,67.59,67.54,67.55,3405.0,61.239,61.248,61.2027,61.2118,3405.0
2016-09-07 12:50:00,67.54,67.54,67.51,67.51,2700.0,61.2027,61.2027,61.1755,61.1755,2700.0
2016-09-07 12:55:00,67.51,67.52,67.48,67.5,3285.0,61.1755,61.1846,61.1483,61.1665,3285.0
2016-09-07 13:00:00,67.49,67.54,67.49,67.54,2712.0,61.1574,61.2027,61.1574,61.2027,2712.0
2016-09-07 13:05:00,67.55,67.57,67.55,67.56,2506.0,61.2118,61.2299,61.2118,61.2208,2506.0
2016-09-07 13:10:00,67.56,67.57,67.49,67.51,5300.0,61.2208,61.2299,61.1574,61.1755,5300.0
2016-09-07 13:15:00,67.5,67.52,67.48,67.52,2713.0,61.1665,61.1846,61.1483,61.1846,2713.0
2016-09-07 13:20:00,67.53,67.53,67.5,67.51,1541.0,61.1936,61.1936,61.1665,61.1755,1541.0
2016-09-07 13:25:00,67.49,67.53,67.49,67.49,4812.0,61.1574,61.1936,61.1574,61.1574,4812.0
2016-09-07 13:30:00,67.49,67.55,67.49,67.55,1780.0,61.1574,61.2118,61.1574,61.2118,1780.0
2016-09-07 13:35:00,67.54,67.55,67.5,67.5,2500.0,61.2027,61.2118,61.1665,61.1665,2500.0
2016-09-07 13:40:00,67.5,67.53,67.49,67.51,4600.0,61.1665,61.1936,61.1574,61.1755,4600.0
2016-09-07 13:45:00,67.52,67.53,67.48,67.48,2901.0,61.1846,61.1936,61.1483,61.1483,2901.0
2016-09-07 13:50:00,67.49,67.5,67.48,67.5,4229.0,61.1574,61.1665,61.1483,61.1665,4229.0
2016-09-07 13:55:00,67.5,67.5,67.47,67.47,2000.0,61.1665,61.1665,61.1393,61.1393,2000.0
2016-09-07 14:00:00,67.48,67.51,67.48,67.48,3995.0,61.1483,61.1755,61.1483,61.1483,3995.0
2016-09-07 14:05:00,67.47,67.48,67.44,67.45,1600.0,61.1393,61.1483,61.1121,61.1212,1600.0
2016-09-07 14:10:00,67.44,67.5,67.43,67.48,6755.0,61.1121,61.1665,61.103,61.1483,6755.0
2016-09-07 14:15:00,67.5,67.53,67.5,67.52,3783.0,61.1665,61.1936,61.1665,61.1846,3783.0
2016-09-07 14:20:00,67.51,67.53,67.51,67.52,800.0,61.1755,61.1936,61.1755,61.1846,800.0
2016-09-07 14:25:00,67.53,67.54,67.47,67.49,6400.0,61.1936,61.2027,61.1393,61.1574,6400.0
2016-09-07 14:30:00,67.46,67.48,67.46,67.48,2075.0,61.1302,61.1483,61.1302,61.1483,2075.0
2016-09-07 14:35:00,67.47,67.49,67.43,67.44,6162.0,61.1393,61.1574,61.103,61.1121,6162.0
2016-09-07 14:40:00,67.44,67.46,67.43,67.44,3783.0,61.1121,61.1302,61.103,61.1121,3783.0
2016-09-07 14:45:00,67.44,67.46,67.43,67.46,4958.0,61.1121,61.1302,61.103,61.1302,4958.0
2016-09-07 14:50:00,67.47,67.5,67.46,67.48,1184.0,61.1393,61.1665,61.1302,61.1483,1184.0
2016-09-07 14:55:00,67.5,67.53,67.47,67.47,5715.0,61.1665,61.1936,61.1393,61.1393,5715.0
2016-09-07 15:00:00,67.49,67.53,67.49,67.53,2800.0,61.1574,61.1936,61.1574,61.1936,2800.0
2016-09-07 15:05:00,67.53,67.57,67.52,67.56,5300.0,61.1936,61.2299,61.1846,61.2208,5300.0
2016-09-07 15:10:00,67.56,67.56,67.53,67.55,3544.0,61.2208,61.2208,61.1936,61.2118,3544.0
2016-09-07 15:15:00,67.56,67.62,67.55,67.6,6949.0,61.2208,61.2752,61.2118,61.2571,6949.0
2016-09-07 15:20:00,67.61,67.61,67.59,67.6,2739.0,61.2661,61.2661,61.248,61.2571,2739.0
2016-09-07 15:25:00,67.59,67.59,67.56,67.59,4898.0,61.248,61.248,61.2208,61.248,4898.0
2016-09-07 15:30:00,67.59,67.59,67.54,67.56,10633.0,61.248,61.248,61.2027,61.2208,10633.0
2016-09-07 15:35:00,67.56,67.61,67.56,67.58,6887.0,61.2208,61.2661,61.2208,61.239,6887.0
2016-09-07 15:40:00,67.58,67.63,67.58,67.61,10059.0,61.239,61.2843,61.239,61.2661,10059.0
2016-09-07 15:45:00,67.6,67.65,67.59,67.61,10807.0,61.2571,61.3024,61.248,61.2661,10807.0
2016-09-07 15:50:00,67.62,67.62,67.59,67.62,12609.0,61.2752,61.2752,61.248,61.2752,12609.0
2016-09-07 15:55:00,67.61,67.62,67.58,67.61,33682.0,61.2661,61.2752,61.239,61.2661,33682.0
2016-09-08 09:30:00,67.53,67.6,67.5,67.57,7243.0,61.1936,61.2571,61.1665,61.2299,7243.0
2016-09-08 09:35:00,67.58,67.58,67.36,67.48,4184.0,61.239,61.239,61.0396,61.1483,4184.0
2016-09-08 09:40:00,67.45,67.61,67.45,67.57,6950.0,61.1212,61.2661,61.1212,61.2299,6950.0
2016-09-08 09:45:00,67.49,67.58,67.49,67.57,2178.0,61.1574,61.239,61.1574,61.2299,2178.0
2016-09-08 09:50:00,67.52,67.62,67.47,67.62,4200.0,61.1846,61.2752,61.1393,61.2752,4200.0
2016-09-08 09:55:00,67.6,67.65,67.6,67.61,2222.0,61.2571,61.3024,61.2571,61.2661,2222.0
2016-09-08 10:00:00,67.59,67.63,67.57,67.62,2423.0,61.248,61.2843,61.2299,61.2752,2423.0
2016-09-08 10:05:00,67.58,67.61,67.58,67.59,2100.0,61.239,61.2661,61.239,61.248,2100.0
2016-09-08 10:10:00,67.61,67.68,67.54,67.64,7613.0,61.2661,61.3296,61.2027,61.2933,7613.0
2016-09-08 10:15:00,67.62,67.65,67.61,67.64,8000.0,61.2752,61.3024,61.2661,61.2933,8000.0
2016-09-08 10:20:00,67.62,67.67,67.62,67.62,7806.0,61.2752,61.3205,61.2752,61.2752,7806.0
2016-09-08 10:25:00,67.64,67.64,67.5,67.5,3300.0,61.2933,61.2933,61.1665,61.1665,3300.0
2016-09-08 10:30:00,67.53,67.53,67.49,67.49,1950.0,61.1936,61.1936,61.1574,61.1574,1950.0
2016-09-08 10:35:00,67.49,67.59,67.49,67.51,7816.0,61.1574,61.248,61.1574,61.1755,7816.0
2016-09-08 10:40:00,67.51,67.53,67.46,67.46,1838.0,61.1755,61.1936,61.1302,61.1302,1838.0
2016-09-08 10:45:00,67.46,67.57,67.46,67.56,4959.0,61.1302,61.2299,61.1302,61.2208,4959.0
2016-09-08 10:50:00,67.53,67.55,67.48,67.48,1300.0,61.1936,61.2118,61.1483,61.1483,1300.0
2016-09-08 10:55:00,67.49,67.52,67.48,67.51,3621.0,61.1574,61.1846,61.1483,61.1755,3621.0
2016-09-08 11:00:00,67.51,67.54,67.43,67.47,6856.0,61.1755,61.2027,61.103,61.1393,6856.0
2016-09-08 11:05:00,67.45,67.5,67.44,67.5,5953.0,61.1212,61.1665,61.1121,61.1665,5953.0
2016-09-08 11:10:00,67.5,67.5,67.48,67.48,1300.0,61.1665,61.1665,61.1483,61.1483,1300.0
2016-09-08 11:15:00,67.5,67.54,67.47,67.48,9596.0,61.1665,61.2027,61.1393,61.1483,9596.0
2016-09-08 11:20:00,67.49,67.58,67.49,67.56,6098.0,61.1574,61.239,61.1574,61.2208,6098.0
2016-09-08 11:25:00,67.58,67.61,67.56,67.56,5700.0,61.239,61.2661,61.2208,61.2208,5700.0
2016-09-08 11:30:00,67.58,67.58,67.45,67.47,5940.0,61.239,61.239,61.1212,61.1393,5940.0
2016-09-08 11:35:00,67.47,67.49,67.42,67.49,10385.0,61.1393,61.1574,61.094,61.1574,10385.0
2016-09-08 11:40:00,67.46,67.49,67.45,67.45,3000.0,61.1302,61.1574,61.1212,61.1212,3000.0
2016-09-08 11:45:00,67.45,67.45,67.42,67.42,2202.0,61.1212,61.1212,61.094,61.094,2202.0
2016-09-08 11:50:00,67.44,67.48,67.44,67.48,4147.0,61.1121,61.1483,61.1121,61.1483,4147.0
2016-09-08 11:55:00,67.48,67.48,67.44,67.45,1410.0,61.1483,61.1483,61.1121,61.1212,1410.0
2016-09-08 12:00:00,67.44,67.45,67.42,67.45,809.0,61.1121,61.1212,61.094,61.1212,809.0
2016-09-08 12:05:00,67.44,67.46,67.43,67.43,2800.0,61.1121,61.1302,61.103,61.103,2800.0
2016-09-08 12:10:00,67.44,67.44,67.41,67.41,500.0,61.1121,61.1121,61.0849,61.0849,500.0
2016-09-08 12:15:00,67.43,67.45,67.43,67.43,400.0,61.103,61.1212,61.103,61.103,400.0
2016-09-08 12:20:00,67.45,67.45,67.39,67.41,3200.0,61.1212,61.1212,61.0668,61.0849,3200.0
2016-09-08 12:25:00,67.4,67.4,67.39,67.39,920.0,61.0758,61.0758,61.0668,61.0668,920.0
2016-09-08 12:30:00,67.38,67.41,67.37,67.41,2200.0,61.0577,61.0849,61.0487,61.0849,2200.0
2016-09-08 12:35:00,67.44,67.44,67.42,67.42,1400.0,61.1121,61.1121,61.094,61.094,1400.0
2016-09-08 12:40:00,67.41,67.41,67.39,67.4,700.0,61.0849,61.0849,61.0668,61.0758,700.0
2016-09-08 12:45:00,67.39,67.4,67.39,67.39,2800.0,61.0668,61.0758,61.0668,61.0668,2800.0
2016-09-08 12:50:00,67.38,67.39,67.37,67.37,2400.0,61.0577,61.0668,61.0487,61.0487,2400.0
2016-09-08 12:55:00,67.38,67.4,67.37,67.38,2550.0,61.0577,61.0758,61.0487,61.0577,2550.0
2016-09-08 13:00:00,67.36,67.36,67.36,67.36,700.0,61.0396,61.0396,61.0396,61.0396,700.0
2016-09-08 13:05:00,67.36,67.38,67.36,67.38,1530.0,61.0396,61.0577,61.0396,61.0577,1530.0
2016-09-08 13:10:00,67.36,67.36,67.29,67.29,5300.0,61.0396,61.0396,60.9762,60.9762,5300.0
2016-09-08 13:15:00,67.29,67.31,67.29,67.29,4134.0,60.9762,60.9943,60.9762,60.9762,4134.0
2016-09-08 13:20:00,67.29,67.31,67.29,67.29,3500.0,60.9762,60.9943,60.9762,60.9762,3500.0
2016-09-08 13:25:00,67.29,67.3,67.25,67.25,2400.0,60.9762,60.9852,60.9399,60.9399,2400.0
2016-09-08 13:30:00,67.25,67.26,67.24,67.25,4410.0,60.9399,60.949,60.9309,60.9399,4410.0
2016-09-08 13:35:00,67.26,67.3,67.21,67.25,4196.0,60.949,60.9852,60.9037,60.9399,4196.0
2016-09-08 13:40:00,67.25,67.25,67.22,67.23,1418.0,60.9399,60.9399,60.9127,60.9218,1418.0
2016-09-08 13:45:00,67.22,67.22,67.21,67.22,1800.0,60.9127,60.9127,60.9037,60.9127,1800.0
2016-09-08 13:50:00,67.21,67.26,67.2,67.22,4300.0,60.9037,60.949,60.8946,60.9127,4300.0
2016-09-08 13:55:00,67.23,67.24,67.23,67.23,1700.0,60.9218,60.9309,60.9218,60.9218,1700.0
2016-09-08 14:00:00,67.24,67.25,67.22,67.22,1783.0,60.9309,60.9399,60.9127,60.9127,1783.0
2016-09-08 14:05:00,67.22,67.25,67.22,67.24,1800.0,60.9127,60.9399,60.9127,60.9309,1800.0
2016-09-08 14:10:00,67.23,67.24,67.19,67.19,6553.0,60.9218,60.9309,60.8855,60.8855,6553.0
2016-09-08 14:15:00,67.19,67.21,67.18,67.21,3400.0,60.8855,60.9037,60.8765,60.9037,3400.0
2016-09-08 14:20:00,67.21,67.24,67.2,67.24,4661.0,60.9037,60.9309,60.8946,60.9309,4661.0
2016-09-08 14:25:00,67.23,67.23,67.17,67.18,2580.0,60.9218,60.9218,60.8674,60.8765,2580.0
2016-09-08 14:30:00,67.18,67.22,67.18,67.2,2401.0,60.8765,60.9127,60.8765,60.8946,2401.0
2016-09-08 14:35:00,67.18,67.22,67.17,67.18,4529.0,60.8765,60.9127,60.8674,60.8765,4529.0
2016-09-08 14:40:00,67.19,67.22,67.18,67.2,3788.0,60.8855,60.9127,60.8765,60.8946,3788.0
2016-09-08 14:45:00,67.19,67.21,67.18,67.21,4100.0,60.8855,60.9037,60.8765,60.9037,4100.0
2016-09-08 14:50:00,67.21,67.21,67.18,67.2,6467.0,60.9037,60.9037,60.8765,60.8946,6467.0
2016-09-08 14:55:00,67.2,67.26,67.18,67.24,14902.0,60.8946,60.949,60.8765,60.9309,14902.0
2016-09-08 15:00:00,67.24,67.25,67.19,67.19,8976.0,60.9309,60.9399,60.8855,60.8855,8976.0
2016-09-08 15:05:00,67.19,67.24,67.19,67.23,8929.0,60.8855,60.9309,60.8855,60.9218,8929.0
2016-09-08 15:10:00,67.23,67.23,67.19,67.2,7244.0,60.9218,60.9218,60.8855,60.8946,7244.0
2016-09-08 15:15:00,67.2,67.23,67.19,67.2,8118.0,60.8946,60.9218,60.8855,60.8946,8118.0
2016-09-08 15:20:00,67.19,67.21,67.19,67.2,3743.0,60.8855,60.9037,60.8855,60.8946,3743.0
2016-09-08 15:25:00,67.2,67.23,67.19,67.23,7563.0,60.8946,60.9218,60.8855,60.9218,7563.0
2016-09-08 15:30:00,67.23,67.25,67.2,67.2,16790.0,60.9218,60.9399,60.8946,60.8946,16790.0
2016-09-08 15:35:00,67.19,67.26,67.19,67.23,16145.0,60.8855,60.949,60.8855,60.9218,16145.0
2016-09-08 15:40:00,67.23,67.24,67.2,67.21,12746.0,60.9218,60.9309,60.8946,60.9037,12746.0
2016-09-08 15:45:00,67.19,67.21,67.14,67.16,20285.0,60.8855,60.9037,60.8402,60.8584,20285.0
2016-09-08 15:50:00,67.16,67.18,67.09,67.11,25698.0,60.8584,60.8765,60.7949,60.8131,25698.0
2016-09-08 15:55:00,67.11,67.13,67.05,67.06,101260.0,60.8131,60.8312,60.7587,60.7677,101260.0
2016-09-09 09:30:00,66.55,66.83,65.95,66.02,38401.0,60.3056,60.5593,59.7619,59.8253,38401.0
2016-09-09 09:35:00,65.96,66.09,65.93,66.01,12616.0,59.771,59.8888,59.7438,59.8163,12616.0
2016-09-09 09:40:00,66.03,66.17,66.01,66.17,12738.0,59.8344,59.9613,59.8163,59.9613,12738.0
2016-09-09 09:45:00,66.15,66.22,66.11,66.11,12313.0,59.9431,60.0066,59.9069,59.9069,12313.0
2016-09-09 09:50:00,66.11,66.21,66.07,66.08,21855.0,59.9069,59.9975,59.8706,59.8797,21855.0
2016-09-09 09:55:00,66.04,66.1,65.95,66.08,6290.0,59.8435,59.8978,59.7619,59.8797,6290.0
2016-09-09 10:00:00,66.09,66.12,65.91,65.92,3613.0,59.8888,59.9159,59.7256,59.7347,3613.0
2016-09-09 10:05:00,65.91,65.99,65.89,65.97,5115.0,59.7256,59.7981,59.7075,59.78,5115.0
2016-09-09 10:10:00,65.98,66.09,65.97,66.06,4100.0,59.7891,59.8888,59.78,59.8616,4100.0
2016-09-09 10:15:00,66.07,66.12,65.99,65.99,2910.0,59.8706,59.9159,59.7981,59.7981,2910.0
2016-09-09 10:20:00,65.99,66.05,65.95,66.0,3300.0,59.7981,59.8525,59.7619,59.8072,3300.0
2016-09-09 10:25:00,66.0,66.13,65.99,66.08,5017.0,59.8072,59.925,59.7981,59.8797,5017.0
2016-09-09 10:30:00,66.0,66.04,65.96,66.04,4157.0,59.8072,59.8435,59.771,59.8435,4157.0
2016-09-09 10:35:00,66.04,66.04,65.85,65.9,4418.0,59.8435,59.8435,59.6713,59.7166,4418.0
2016-09-09 10:40:00,65.9,65.97,65.9,65.95,4602.0,59.7166,59.78,59.7166,59.7619,4602.0
2016-09-09 10:45:00,65.92,65.92,65.8,65.84,12198.0,59.7347,59.7347,59.626,59.6622,12198.0
2016-09-09 10:50:00,65.84,65.86,65.77,65.86,4420.0,59.6622,59.6803,59.5988,59.6803,4420.0
2016-09-09 10:55:00,65.86,65.89,65.85,65.88,2502.0,59.6803,59.7075,59.6713,59.6985,2502.0
2016-09-09 11:00:00,65.89,65.92,65.85,65.91,4094.0,59.7075,59.7347,59.6713,59.7256,4094.0
2016-09-09 11:05:00,65.9,65.93,65.84,65.87,4400.0,59.7166,59.7438,59.6622,59.6894,4400.0
2016-09-09 11:10:00,65.88,65.91,65.82,65.9,7295.0,59.6985,59.7256,59.6441,59.7166,7295.0
2016-09-09 11:15:00,65.91,65.93,65.87,65.89,2600.0,59.7256,59.7438,59.6894,59.7075,2600.0
2016-09-09 11:20:00,65.9,65.92,65.87,65.88,4406.0,59.7166,59.7347,59.6894,59.6985,4406.0
2016-09-09 11:25:00,65.89,65.92,65.86,65.87,7296.0,59.7075,59.7347,59.6803,59.6894,7296.0
2016-09-09 11:30:00,65.86,65.92,65.85,65.92,7760.0,59.6803,59.7347,59.6713,59.7347,7760.0
2016-09-09 11:35:00,65.92,65.93,65.84,65.88,18861.0,59.7347,59.7438,59.6622,59.6985,18861.0
2016-09-09 11:40:00,65.87,65.92,65.87,65.92,1400.0,59.6894,59.7347,59.6894,59.7347,1400.0
2016-09-09 11:45:00,65.92,65.93,65.87,65.88,3073.0,59.7347,59.7438,59.6894,59.6985,3073.0
2016-09-09 11:50:00,65.91,65.92,65.85,65.89,2300.0,59.7256,59.7347,59.6713,59.7075,2300.0
2016-09-09 11:55:00,65.9,65.91,65.79,65.82,5400.0,59.7166,59.7256,59.6169,59.6441,5400.0
2016-09-09 12:00:00,65.8,65.91,65.8,65.88,2600.0,59.626,59.7256,59.626,59.6985,2600.0
2016-09-09 12:05:00,65.86,65.88,65.82,65.83,3700.0,59.6803,59.6985,59.6441,59.6532,3700.0
2016-09-09 12:10:00,65.84,65.92,65.84,65.9,3400.0,59.6622,59.7347,59.6622,59.7166,3400.0
2016-09-09 12:15:00,65.91,65.97,65.9,65.92,3010.0,59.7256,59.78,59.7166,59.7347,3010.0
2016-09-09 12:20:00,65.89,65.99,65.87,65.95,4300.0,59.7075,59.7981,59.6894,59.7619,4300.0
2016-09-09 12:25:00,65.94,65.96,65.86,65.93,2900.0,59.7528,59.771,59.6803,59.7438,2900.0
2016-09-09 12:30:00,65.91,65.92,65.85,65.87,3604.0,59.7256,59.7347,59.6713,59.6894,3604.0
2016-09-09 12:35:00,65.88,65.92,65.88,65.9,9767.0,59.6985,59.7347,59.6985,59.7166,9767.0
2016-09-09 12:40:00,65.9,65.9,65.85,65.88,4203.0,59.7166,59.7166,59.6713,59.6985,4203.0
2016-09-09 12:45:00,65.9,65.91,65.86,65.89,3200.0,59.7166,59.7256,59.6803,59.7075,3200.0
2016-09-09 12:50:00,65.9,65.93,65.88,65.9,9454.0,59.7166,59.7438,59.6985,59.7166,9454.0
2016-09-09 12:55:00,65.9,65.92,65.87,65.91,8102.0,59.7166,59.7347,59.6894,59.7256,8102.0
2016-09-09 13:00:00,65.9,65.9,65.85,65.85,3500.0,59.7166,59.7166,59.6713,59.6713,3500.0
2016-09-09 13:05:00,65.86,65.9,65.85,65.89,4502.0,59.6803,59.7166,59.6713,59.7075,4502.0
2016-09-09 13:10:00,65.88,65.88,65.8,65.82,3100.0,59.6985,59.6985,59.626,59.6441,3100.0
2016-09-09 13:15:00,65.82,65.88,65.82,65.84,2014.0,59.6441,59.6985,59.6441,59.6622,2014.0
2016-09-09 13:20:00,65.85,65.85,65.76,65.82,4910.0,59.6713,59.6713,59.5897,59.6441,4910.0
2016-09-09 13:25:00,65.81,65.81,65.76,65.79,3946.0,59.635,59.635,59.5897,59.6169,3946.0
2016-09-09 13:30:00,65.79,65.88,65.78,65.87,7100.0,59.6169,59.6985,59.6078,59.6894,7100.0
2016-09-09 13:35:00,65.87,65.87,65.76,65.77,4458.0,59.6894,59.6894,59.5897,59.5988,4458.0
2016-09-09 13:40:00,65.77,65.78,65.74,65.75,13573.0,59.5988,59.6078,59.5716,59.5807,13573.0
2016-09-09 13:45:00,65.74,65.74,65.63,65.64,8024.0,59.5716,59.5716,59.4719,59.481,8024.0
2016-09-09 13:50:00,65.62,65.68,65.62,65.68,6374.0,59.4629,59.5172,59.4629,59.5172,6374.0
2016-09-09 13:55:00,65.67,65.77,65.67,65.72,6712.0,59.5082,59.5988,59.5082,59.5535,6712.0
2016-09-09 14:00:00,65.71,65.71,65.64,65.69,7256.0,59.5444,59.5444,59.481,59.5263,7256.0
2016-09-09 14:05:00,65.68,65.69,65.6,65.62,5995.0,59.5172,59.5263,59.4447,59.4629,5995.0
2016-09-09 14:10:00,65.61,65.61,65.56,65.59,11498.0,59.4538,59.4538,59.4085,59.4357,11498.0
2016-09-09 14:15:00,65.59,65.68,65.59,65.68,10757.0,59.4357,59.5172,59.4357,59.5172,10757.0
2016-09-09 14:20:00,65.66,65.73,65.65,65.72,5300.0,59.4991,59.5625,59.49,59.5535,5300.0
2016-09-09 14:25:00,65.72,65.83,65.71,65.83,8964.0,59.5535,59.6532,59.5444,59.6532,8964.0
2016-09-09 14:30:00,65.82,65.82,65.78,65.78,5564.0,59.6441,59.6441,59.6078,59.6078,5564.0
2016-09-09 14:35:00,65.78,65.8,65.77,65.78,8710.0,59.6078,59.626,59.5988,59.6078,8710.0
2016-09-09 14:40:00,65.77,65.77,65.67,65.67,7376.0,59.5988,59.5988,59.5082,59.5082,7376.0
2016-09-09 14:45:00,65.67,65.69,65.63,65.65,10929.0,59.5082,59.5263,59.4719,59.49,10929.0
2016-09-09 14:50:00,65.65,65.72,65.65,65.72,6403.0,59.49,59.5535,59.49,59.5535,6403.0
2016-09-09 14:55:00,65.7,65.76,65.7,65.75,5743.0,59.5354,59.5897,59.5354,59.5807,5743.0
2016-09-09 15:00:00,65.75,65.75,65.72,65.72,5910.0,59.5807,59.5807,59.5535,59.5535,5910.0
2016-09-09 15:05:00,65.72,65.72,65.66,65.72,9598.0,59.5535,59.5535,59.4991,59.5535,9598.0
2016-09-09 15:10:00,65.71,65.73,65.67,65.69,10945.0,59.5444,59.5625,59.5082,59.5263,10945.0
2016-09-09 15:15:00,65.71,65.79,65.7,65.77,8239.0,59.5444,59.6169,59.5354,59.5988,8239.0
2016-09-09 15:20:00,65.75,65.8,65.71,65.78,8247.0,59.5807,59.626,59.5444,59.6078,8247.0
2016-09-09 15:25:00,65.78,65.86,65.77,65.84,9669.0,59.6078,59.6803,59.5988,59.6622,9669.0
2016-09-09 15:30:00,65.84,65.85,65.8,65.8,7932.0,59.6622,59.6713,59.626,59.626,7932.0
2016-09-09 15:35:00,65.8,65.8,65.69,65.74,17374.0,59.626,59.626,59.5263,59.5716,17374.0
2016-09-09 15:40:00,65.75,65.76,65.7,65.72,26374.0,59.5807,59.5897,59.5354,59.5535,26374.0
2016-09-09 15:45:00,65.72,65.74,65.7,65.73,38244.0,59.5535,59.5716,59.5354,59.5625,38244.0
2016-09-09 15:50:00,65.73,65.73,65.64,65.65,36393.0,59.5625,59.5625,59.481,59.49,36393.0
2016-09-09 15:55:00,65.65,65.68,65.45,65.45,111806.0,59.49,59.5172,59.3088,59.3088,111806.0
2016-09-12 09:30:00,65.14,65.58,65.14,65.16,9895.0,59.0279,59.4266,59.0279,59.046,9895.0
2016-09-12 09:35:00,65.18,65.32,65.12,65.26,9484.0,59.0641,59.191,59.0098,59.1366,9484.0
2016-09-12 09:40:00,65.28,65.47,65.22,65.32,6600.0,59.1548,59.3269,59.1004,59.191,6600.0
2016-09-12 09:45:00,65.39,65.39,65.2,65.26,3900.0,59.2544,59.2544,59.0823,59.1366,3900.0
2016-09-12 09:50:00,65.27,65.4,65.2,65.36,7668.0,59.1457,59.2635,59.0823,59.2273,7668.0
2016-09-12 09:55:00,65.31,65.42,65.3,65.4,3850.0,59.1819,59.2816,59.1729,59.2635,3850.0
2016-09-12 10:00:00,65.38,65.45,65.34,65.45,16628.0,59.2454,59.3088,59.2091,59.3088,16628.0
2016-09-12 10:05:00,65.41,65.41,65.33,65.33,3501.0,59.2726,59.2726,59.2001,59.2001,3501.0
2016-09-12 10:10:00,65.31,65.39,65.28,65.35,4700.0,59.1819,59.2544,59.1548,59.2182,4700.0
2016-09-12 10:15:00,65.36,65.45,65.34,65.34,14624.0,59.2273,59.3088,59.2091,59.2091,14624.0
2016-09-12 10:20:00,65.32,65.4,65.32,65.38,8500.0,59.191,59.2635,59.191,59.2454,8500.0
2016-09-12 10:25:00,65.37,65.4,65.36,65.4,2300.0,59.2363,59.2635,59.2273,59.2635,2300.0
2016-09-12 10:30:00,65.4,65.4,65.35,65.38,5814.0,59.2635,59.2635,59.2182,59.2454,5814.0
2016-09-12 10:35:00,65.4,65.4,65.3,65.3,1939.0,59.2635,59.2635,59.1729,59.1729,1939.0
2016-09-12 10:40:00,65.31,65.34,65.3,65.31,3692.0,59.1819,59.2091,59.1729,59.1819,3692.0
2016-09-12 10:45:00,65.31,65.38,65.23,65.31,21446.0,59.1819,59.2454,59.1095,59.1819,21446.0
2016-09-12 10:50:00,65.3,65.33,65.23,65.3,12095.0,59.1729,59.2001,59.1095,59.1729,12095.0
2016-09-12 10:55:00,65.29,65.36,65.29,65.35,3600.0,59.1638,59.2273,59.1638,59.2182,3600.0
2016-09-12 11:00:00,65.35,65.35,65.32,65.35,7300.0,59.2182,59.2182,59.191,59.2182,7300.0
2016-09-12 11:05:00,65.35,65.35,65.32,65.35,7700.0,59.2182,59.2182,59.191,59.2182,7700.0
2016-09-12 11:10:00,65.35,65.35,65.24,65.26,20028.0,59.2182,59.2182,59.1185,59.1366,20028.0
2016-09-12 11:15:00,65.29,65.33,65.24,65.28,16035.0,59.1638,59.2001,59.1185,59.1548,16035.0
2016-09-12 11:20:00,65.31,65.33,65.25,65.3,5823.0,59.1819,59.2001,59.1276,59.1729,5823.0
2016-09-12 11:25:00,65.32,65.35,65.31,65.34,6387.0,59.191,59.2182,59.1819,59.2091,6387.0
2016-09-12 11:30:00,65.34,65.37,65.28,65.34,8248.0,59.2091,59.2363,59.1548,59.2091,8248.0
2016-09-12 11:35:00,65.36,65.4,65.32,65.4,12950.0,59.2273,59.2635,59.191,59.2635,12950.0
2016-09-12 11:40:00,65.4,65.4,65.37,65.37,11612.0,59.2635,59.2635,59.2363,59.2363,11612.0
2016-09-12 11:45:00,65.41,65.43,65.39,65.43,400.0,59.2726,59.2907,59.2544,59.2907,400.0
2016-09-12 11:50:00,65.44,65.45,65.44,65.45,13355.0,59.2997,59.3088,59.2997,59.3088,13355.0
2016-09-12 11:55:00,65.45,65.46,65.42,65.42,14245.0,59.3088,59.3179,59.2816,59.2816,14245.0
2016-09-12 12:00:00,65.42,65.44,65.42,65.43,500.0,59.2816,59.2997,59.2816,59.2907,500.0
2016-09-12 12:05:00,65.45,65.45,65.44,65.45,6600.0,59.3088,59.3088,59.2997,59.3088,6600.0
2016-09-12 12:10:00,65.45,65.45,65.39,65.39,11534.0,59.3088,59.3088,59.2544,59.2544,11534.0
2016-09-12 12:15:00,65.41,65.42,65.39,65.4,2617.0,59.2726,59.2816,59.2544,59.2635,2617.0
2016-09-12 12:20:00,65.4,65.42,65.4,65.4,1000.0,59.2635,59.2816,59.2635,59.2635,1000.0
2016-09-12 12:25:00,65.42,65.43,65.4,65.41,1961.0,59.2816,59.2907,59.2635,59.2726,1961.0
2016-09-12 12:30:00,65.41,65.45,65.4,65.4,4567.0,59.2726,59.3088,59.2635,59.2635,4567.0
2016-09-12 12:35:00,65.43,65.45,65.4,65.43,4300.0,59.2907,59.3088,59.2635,59.2907,4300.0
2016-09-12 12:40:00,65.4,65.43,65.39,65.41,1700.0,59.2635,59.2907,59.2544,59.2726,1700.0
2016-09-12 12:45:00,65.43,65.46,65.43,65.44,2855.0,59.2907,59.3179,59.2907,59.2997,2855.0
2016-09-12 12:50:00,65.45,65.5,65.45,65.46,5050.0,59.3088,59.3541,59.3088,59.3179,5050.0
2016-09-12 12:55:00,65.48,65.49,65.45,65.46,10141.0,59.336,59.3451,59.3088,59.3179,10141.0
2016-09-12 13:00:00,65.47,65.48,65.46,65.47,6856.0,59.3269,59.336,59.3179,59.3269,6856.0
2016-09-12 13:05:00,65.47,65.49,65.44,65.47,11812.0,59.3269,59.3451,59.2997,59.3269,11812.0
2016-09-12 13:10:00,65.5,65.58,65.5,65.58,4000.0,59.3541,59.4266,59.3541,59.4266,4000.0
2016-09-12 13:15:00,65.58,65.7,65.57,65.67,4126.0,59.4266,59.5354,59.4176,59.5082,4126.0
2016-09-12 13:20:00,65.67,65.69,65.57,65.57,2228.0,59.5082,59.5263,59.4176,59.4176,2228.0
2016-09-12 13:25:00,65.58,65.59,65.49,65.49,4102.0,59.4266,59.4357,59.3451,59.3451,4102.0
2016-09-12 13:30:00,65.5,65.51,65.47,65.47,1300.0,59.3541,59.3632,59.3269,59.3269,1300.0
2016-09-12 13:35:00,65.49,65.51,65.43,65.49,5950.0,59.3451,59.3632,59.2907,59.3451,5950.0
2016-09-12 13:40:00,65.5,65.52,65.48,65.51,4500.0,59.3541,59.3722,59.336,59.3632,4500.0
2016-09-12 13:45:00,65.51,65.6,65.51,65.58,6244.0,59.3632,59.4447,59.3632,59.4266,6244.0
2016-09-12 13:50:00,65.59,65.59,65.53,65.56,8963.0,59.4357,59.4357,59.3813,59.4085,8963.0
2016-09-12 13:55:00,65.55,65.62,65.48,65.59,8100.0,59.3994,59.4629,59.336,59.4357,8100.0
2016-09-12 14:00:00,65.59,65.65,65.57,65.61,18216.0,59.4357,59.49,59.4176,59.4538,18216.0
2016-09-12 14:05:00,65.59,65.72,65.59,65.69,3296.0,59.4357,59.5535,59.4357,59.5263,3296.0
2016-09-12 14:10:00,65.69,65.77,65.67,65.77,2749.0,59.5263,59.5988,59.5082,59.5988,2749.0
2016-09-12 14:15:00,65.78,65.79,65.76,65.76,3890.0,59.6078,59.6169,59.5897,59.5897,3890.0
2016-09-12 14:20:00,65.79,65.79,65.77,65.78,7954.0,59.6169,59.6169,59.5988,59.6078,7954.0
2016-09-12 14:25:00,65.79,65.79,65.75,65.76,2663.0,59.6169,59.6169,59.5807,59.5897,2663.0
2016-09-12 14:30:00,65.77,65.78,65.75,65.75,3982.0,59.5988,59.6078,59.5807,59.5807,3982.0
2016-09-12 14:35:00,65.75,65.82,65.74,65.82,6505.0,59.5807,59.6441,59.5716,59.6441,6505.0
2016-09-12 14:40:00,65.82,65.9,65.81,65.89,4546.0,59.6441,59.7166,59.635,59.7075,4546.0
2016-09-12 14:45:00,65.9,65.92,65.85,65.86,4156.0,59.7166,59.7347,59.6713,59.6803,4156.0
2016-09-12 14:50:00,65.86,65.87,65.76,65.76,7238.0,59.6803,59.6894,59.5897,59.5897,7238.0
2016-09-12 14:55:00,65.76,65.78,65.71,65.75,5645.0,59.5897,59.6078,59.5444,59.5807,5645.0
2016-09-12 15:00:00,65.75,65.76,65.69,65.7,12584.0,59.5807,59.5897,59.5263,59.5354,12584.0
2016-09-12 15:05:00,65.71,65.79,65.7,65.79,13964.0,59.5444,59.6169,59.5354,59.6169,13964.0
2016-09-12 15:10:00,65.79,65.81,65.7,65.72,15771.0,59.6169,59.635,59.5354,59.5535,15771.0
2016-09-12 15:15:00,65.71,65.73,65.68,65.68,10953.0,59.5444,59.5625,59.5172,59.5172,10953.0
2016-09-12 15:20:00,65.69,65.72,65.67,65.71,11978.0,59.5263,59.5535,59.5082,59.5444,11978.0
2016-09-12 15:25:00,65.72,65.75,65.66,65.68,13740.0,59.5535,59.5807,59.4991,59.5172,13740.0
2016-09-12 15:30:00,65.7,65.7,65.61,65.62,13115.0,59.5354,59.5354,59.4538,59.4629,13115.0
2016-09-12 15:35:00,65.64,65.71,65.63,65.71,15608.0,59.481,59.5444,59.4719,59.5444,15608.0
2016-09-12 15:40:00,65.71,65.77,65.7,65.76,22611.0,59.5444,59.5988,59.5354,59.5897,22611.0
2016-09-12 15:45:00,65.76,65.82,65.65,65.67,31125.0,59.5897,59.6441,59.49,59.5082,31125.0
2016-09-12 15:50:00,65.68,65.71,65.65,65.7,22391.0,59.5172,59.5444,59.49,59.5354,22391.0
2016-09-12 15:55:00,65.7,65.72,65.65,65.66,84440.0,59.5354,59.5535,59.49,59.4991,84440.0
2016-09-13 09:30:00,65.23,65.24,65.11,65.17,5055.0,59.1095,59.1185,59.0007,59.0551,5055.0
2016-09-13 09:35:00,65.15,65.38,65.14,65.38,3889.0,59.037,59.2454,59.0279,59.2454,3889.0
2016-09-13 09:40:00,65.38,65.4,65.27,65.36,6188.0,59.2454,59.2635,59.1457,59.2273,6188.0
2016-09-13 09:45:00,65.34,65.53,65.21,65.42,20820.0,59.2091,59.3813,59.0913,59.2816,20820.0
2016-09-13 09:50:00,65.43,65.44,65.25,65.44,10685.0,59.2907,59.2997,59.1276,59.2997,10685.0
2016-09-13 09:55:00,65.44,65.44,65.38,65.39,2300.0,59.2997,59.2997,59.2454,59.2544,2300.0
2016-09-13 10:00:00,65.44,65.45,65.31,65.45,3300.0,59.2997,59.3088,59.1819,59.3088,3300.0
2016-09-13 10:05:00,65.42,65.51,65.36,65.38,18814.0,59.2816,59.3632,59.2273,59.2454,18814.0
2016-09-13 10:10:00,65.38,65.47,65.29,65.38,9502.0,59.2454,59.3269,59.1638,59.2454,9502.0
2016-09-13 10:15:00,65.38,65.48,65.37,65.4,2700.0,59.2454,59.336,59.2363,59.2635,2700.0
2016-09-13 10:20:00,65.39,65.4,65.32,65.32,2599.0,59.2544,59.2635,59.191,59.191,2599.0
2016-09-13 10:25:00,65.32,65.35,65.3,65.35,1500.0,59.191,59.2182,59.1729,59.2182,1500.0
2016-09-13 10:30:00,65.36,65.37,65.27,65.32,2000.0,59.2273,59.2363,59.1457,59.191,2000.0
2016-09-13 10:35:00,65.39,65.39,65.27,65.27,2000.0,59.2544,59.2544,59.1457,59.1457,2000.0
2016-09-13 10:40:00,65.29,65.34,65.25,65.25,2200.0,59.1638,59.2091,59.1276,59.1276,2200.0
2016-09-13 10:45:00,65.25,65.33,65.24,65.24,1500.0,59.1276,59.2001,59.1185,59.1185,1500.0
2016-09-13 10:50:00,65.19,65.23,65.17,65.18,2700.0,59.0732,59.1095,59.0551,59.0641,2700.0
2016-09-13 10:55:00,65.14,65.18,65.08,65.12,3045.0,59.0279,59.0641,58.9735,59.0098,3045.0
2016-09-13 11:00:00,65.08,65.13,65.07,65.12,1598.0,58.9735,59.0188,58.9645,59.0098,1598.0
2016-09-13 11:05:00,65.12,65.12,65.0,65.0,7225.0,59.0098,59.0098,58.901,58.901,7225.0
2016-09-13 11:10:00,64.98,65.0,64.93,64.94,8022.0,58.8829,58.901,58.8376,58.8467,8022.0
2016-09-13 11:15:00,64.95,64.97,64.92,64.94,1400.0,58.8557,58.8738,58.8285,58.8467,1400.0
2016-09-13 11:20:00,64.98,65.01,64.92,64.94,3100.0,58.8829,58.9101,58.8285,58.8467,3100.0
2016-09-13 11:25:00,64.93,64.96,64.85,64.88,3245.0,58.8376,58.8648,58.7651,58.7923,3245.0
2016-09-13 11:30:00,64.85,64.85,64.76,64.76,5583.0,58.7651,58.7651,58.6836,58.6836,5583.0
2016-09-13 11:35:00,64.76,64.85,64.76,64.84,9323.0,58.6836,58.7651,58.6836,58.756,9323.0
2016-09-13 11:40:00,64.82,64.86,64.78,64.84,2400.0,58.7379,58.7742,58.7017,58.756,2400.0
2016-09-13 11:45:00,64.86,64.91,64.81,64.81,1600.0,58.7742,58.8195,58.7289,58.7289,1600.0
2016-09-13 11:50:00,64.87,64.89,64.79,64.84,2525.0,58.7832,58.8014,58.7107,58.756,2525.0
2016-09-13 11:55:00,64.88,64.88,64.85,64.86,1500.0,58.7923,58.7923,58.7651,58.7742,1500.0
2016-09-13 12:00:00,64.89,64.89,64.81,64.86,2811.0,58.8014,58.8014,58.7289,58.7742,2811.0
2016-09-13 12:05:00,64.85,64.97,64.85,64.92,4422.0,58.7651,58.8738,58.7651,58.8285,4422.0
2016-09-13 12:10:00,64.9,64.94,64.9,64.91,2416.0,58.8104,58.8467,58.8104,58.8195,2416.0
2016-09-13 12:15:00,64.92,64.93,64.88,64.9,3297.0,58.8285,58.8376,58.7923,58.8104,3297.0
2016-09-13 12:20:00,64.89,64.92,64.8,64.83,7200.0,58.8014,58.8285,58.7198,58.747,7200.0
2016-09-13 12:25:00,64.81,64.82,64.74,64.74,17897.0,58.7289,58.7379,58.6654,58.6654,17897.0
2016-09-13 12:30:00,64.73,64.75,64.69,64.72,14324.0,58.6564,58.6745,58.6201,58.6473,14324.0
2016-09-13 12:35:00,64.72,64.75,64.69,64.75,12245.0,58.6473,58.6745,58.6201,58.6745,12245.0
2016-09-13 12:40:00,64.75,64.75,64.68,64.74,6200.0,58.6745,58.6745,58.6111,58.6654,6200.0
2016-09-13 12:45:00,64.73,64.74,64.67,64.68,7146.0,58.6564,58.6654,58.602,58.6111,7146.0
2016-09-13 12:50:00,64.69,64.7,64.64,64.64,3885.0,58.6201,58.6292,58.5748,58.5748,3885.0
2016-09-13 12:55:00,64.63,64.64,64.56,64.62,7450.0,58.5658,58.5748,58.5023,58.5567,7450.0
2016-09-13 13:00:00,64.63,64.63,64.56,64.56,1920.0,58.5658,58.5658,58.5023,58.5023,1920.0
2016-09-13 13:05:00,64.56,64.69,64.56,64.69,9969.0,58.5023,58.6201,58.5023,58.6201,9969.0
2016-09-13 13:10:00,64.68,64.74,64.64,64.73,9001.0,58.6111,58.6654,58.5748,58.6564,9001.0
2016-09-13 13:15:00,64.72,64.86,64.72,64.85,17975.0,58.6473,58.7742,58.6473,58.7651,17975.0
2016-09-13 13:20:00,64.84,64.88,64.82,64.83,12190.0,58.756,58.7923,58.7379,58.747,12190.0
2016-09-13 13:25:00,64.81,64.99,64.8,64.97,15811.0,58.7289,58.892,58.7198,58.8738,15811.0
2016-09-13 13:30:00,64.97,65.03,64.9,64.9,12319.0,58.8738,58.9282,58.8104,58.8104,12319.0
2016-09-13 13:35:00,64.9,64.92,64.81,64.9,11790.0,58.8104,58.8285,58.7289,58.8104,11790.0
2016-09-13 13:40:00,64.9,64.93,64.83,64.83,4064.0,58.8104,58.8376,58.747,58.747,4064.0
2016-09-13 13:45:00,64.82,64.84,64.78,64.78,5700.0,58.7379,58.756,58.7017,58.7017,5700.0
2016-09-13 13:50:00,64.8,64.81,64.71,64.71,3668.0,58.7198,58.7289,58.6382,58.6382,3668.0
2016-09-13 13:55:00,64.7,64.79,64.7,64.77,9423.0,58.6292,58.7107,58.6292,58.6926,9423.0
2016-09-13 14:00:00,64.77,64.77,64.7,64.73,8140.0,58.6926,58.6926,58.6292,58.6564,8140.0
2016-09-13 14:05:00,64.73,64.73,64.69,64.7,17263.0,58.6564,58.6564,58.6201,58.6292,17263.0
2016-09-13 14:10:00,64.7,64.7,64.65,64.65,6467.0,58.6292,58.6292,58.5839,58.5839,6467.0
2016-09-13 14:15:00,64.66,64.66,64.6,64.6,4200.0,58.5929,58.5929,58.5386,58.5386,4200.0
2016-09-13 14:20:00,64.6,64.61,64.51,64.53,11210.0,58.5386,58.5476,58.457,58.4751,11210.0
2016-09-13 14:25:00,64.52,64.58,64.52,64.56,5659.0,58.4661,58.5204,58.4661,58.5023,5659.0
2016-09-13 14:30:00,64.55,64.57,64.48,64.49,10925.0,58.4933,58.5114,58.4298,58.4389,10925.0
2016-09-13 14:35:00,64.49,64.62,64.49,64.61,9187.0,58.4389,58.5567,58.4389,58.5476,9187.0
2016-09-13 14:40:00,64.62,64.7,64.59,64.7,10640.0,58.5567,58.6292,58.5295,58.6292,10640.0
2016-09-13 14:45:00,64.7,64.71,64.67,64.7,11957.0,58.6292,58.6382,58.602,58.6292,11957.0
2016-09-13 14:50:00,64.7,64.7,64.62,64.63,8794.0,58.6292,58.6292,58.5567,58.5658,8794.0
2016-09-13 14:55:00,64.63,64.65,64.58,64.58,7650.0,58.5658,58.5839,58.5204,58.5204,7650.0
2016-09-13 15:00:00,64.58,64.62,64.54,64.55,11246.0,58.5204,58.5567,58.4842,58.4933,11246.0
2016-09-13 15:05:00,64.56,64.64,64.54,64.63,14039.0,58.5023,58.5748,58.4842,58.5658,14039.0
2016-09-13 15:10:00,64.62,64.63,64.58,64.62,11411.0,58.5567,58.5658,58.5204,58.5567,11411.0
2016-09-13 15:15:00,64.6,64.75,64.6,64.73,10141.0,58.5386,58.6745,58.5386,58.6564,10141.0
2016-09-13 15:20:00,64.75,64.79,64.73,64.73,13902.0,58.6745,58.7107,58.6564,58.6564,13902.0
2016-09-13 15:25:00,64.73,64.78,64.72,64.77,14677.0,58.6564,58.7017,58.6473,58.6926,14677.0
2016-09-13 15:30:00,64.76,64.85,64.76,64.82,18677.0,58.6836,58.7651,58.6836,58.7379,18677.0
2016-09-13 15:35:00,64.83,64.83,64.78,64.83,24971.0,58.747,58.747,58.7017,58.747,24971.0
2016-09-13 15:40:00,64.82,64.82,64.69,64.72,24224.0,58.7379,58.7379,58.6201,58.6473,24224.0
2016-09-13 15:45:00,64.72,64.81,64.67,64.8,27958.0,58.6473,58.7289,58.602,58.7198,27958.0
2016-09-13 15:50:00,64.8,64.9,64.78,64.9,40423.0,58.7198,58.8104,58.7017,58.8104,40423.0
2016-09-13 15:55:00,64.89,64.89,64.69,64.73,61635.0,58.8014,58.8014,58.6201,58.6564,61635.0
2016-09-14 09:30:00,64.93,64.93,64.78,64.78,4194.0,58.8376,58.8376,58.7017,58.7017,4194.0
2016-09-14 09:35:00,65.1,65.12,64.89,64.94,4379.0,58.9917,59.0098,58.8014,58.8467,4379.0
2016-09-14 09:40:00,64.91,64.93,64.73,64.73,4500.0,58.8195,58.8376,58.6564,58.6564,4500.0
2016-09-14 09:45:00,64.73,64.77,64.64,64.64,2500.0,58.6564,58.6926,58.5748,58.5748,2500.0
2016-09-14 09:50:00,64.62,64.72,64.59,64.69,3399.0,58.5567,58.6473,58.5295,58.6201,3399.0
2016-09-14 09:55:00,64.7,64.76,64.63,64.63,4400.0,58.6292,58.6836,58.5658,58.5658,4400.0
2016-09-14 10:00:00,64.63,64.63,64.49,64.5,10105.0,58.5658,58.5658,58.4389,58.4479,10105.0
2016-09-14 10:05:00,64.55,64.63,64.5,64.56,26697.0,58.4933,58.5658,58.4479,58.5023,26697.0
2016-09-14 10:10:00,64.5,64.59,64.5,64.57,10142.0,58.4479,58.5295,58.4479,58.5114,10142.0
2016-09-14 10:15:00,64.54,64.54,64.43,64.51,10183.0,58.4842,58.4842,58.3845,58.457,10183.0
2016-09-14 10:20:00,64.52,64.7,64.52,64.7,8100.0,58.4661,58.6292,58.4661,58.6292,8100.0
2016-09-14 10:25:00,64.71,64.78,64.71,64.75,3700.0,58.6382,58.7017,58.6382,58.6745,3700.0
2016-09-14 10:30:00,64.72,64.82,64.72,64.77,4482.0,58.6473,58.7379,58.6473,58.6926,4482.0
2016-09-14 10:35:00,64.77,64.83,64.77,64.8,5364.0,58.6926,58.747,58.6926,58.7198,5364.0
2016-09-14 10:40:00,64.8,64.83,64.77,64.78,10639.0,58.7198,58.747,58.6926,58.7017,10639.0
2016-09-14 10:45:00,64.77,64.82,64.74,64.76,6150.0,58.6926,58.7379,58.6654,58.6836,6150.0
2016-09-14 10:50:00,64.76,64.79,64.67,64.73,8300.0,58.6836,58.7107,58.602,58.6564,8300.0
2016-09-14 10:55:00,64.72,64.81,64.68,64.68,7432.0,58.6473,58.7289,58.6111,58.6111,7432.0
2016-09-14 11:00:00,64.75,64.81,64.73,64.74,2900.0,58.6745,58.7289,58.6564,58.6654,2900.0
2016-09-14 11:05:00,64.76,64.76,64.65,64.65,4750.0,58.6836,58.6836,58.5839,58.5839,4750.0
2016-09-14 11:10:00,64.66,64.68,64.6,64.66,3705.0,58.5929,58.6111,58.5386,58.5929,3705.0
2016-09-14 11:15:00,64.67,64.71,64.66,64.69,2000.0,58.602,58.6382,58.5929,58.6201,2000.0
2016-09-14 11:20:00,64.69,64.75,64.69,64.74,3222.0,58.6201,58.6745,58.6201,58.6654,3222.0
2016-09-14 11:25:00,64.75,64.81,64.75,64.79,3600.0,58.6745,58.7289,58.6745,58.7107,3600.0
2016-09-14 11:30:00,64.8,64.8,64.72,64.75,3600.0,58.7198,58.7198,58.6473,58.6745,3600.0
2016-09-14 11:35:00,64.74,64.8,64.73,64.8,4950.0,58.6654,58.7198,58.6564,58.7198,4950.0
2016-09-14 11:40:00,64.79,64.85,64.79,64.8,2148.0,58.7107,58.7651,58.7107,58.7198,2148.0
2016-09-14 11:45:00,64.8,64.85,64.8,64.8,5600.0,58.7198,58.7651,58.7198,58.7198,5600.0
2016-09-14 11:50:00,64.8,64.85,64.8,64.83,2525.0,58.7198,58.7651,58.7198,58.747,2525.0
2016-09-14 11:55:00,64.81,64.83,64.8,64.8,5050.0,58.7289,58.747,58.7198,58.7198,5050.0
2016-09-14 12:00:00,64.81,64.83,64.78,64.81,3502.0,58.7289,58.747,58.7017,58.7289,3502.0
2016-09-14 12:05:00,64.81,64.84,64.78,64.81,3621.0,58.7289,58.756,58.7017,58.7289,3621.0
2016-09-14 12:10:00,64.82,64.84,64.79,64.8,2500.0,58.7379,58.756,58.7107,58.7198,2500.0
2016-09-14 12:15:00,64.81,64.88,64.81,64.85,3650.0,58.7289,58.7923,58.7289,58.7651,3650.0
2016-09-14 12:20:00,64.87,64.91,64.84,64.85,2500.0,58.7832,58.8195,58.756,58.7651,2500.0
2016-09-14 12:25:00,64.85,64.88,64.83,64.83,4200.0,58.7651,58.7923,58.747,58.747,4200.0
2016-09-14 12:30:00,64.84,64.84,64.78,64.78,3200.0,58.756,58.756,58.7017,58.7017,3200.0
2016-09-14 12:35:00,64.78,64.8,64.75,64.75,2500.0,58.7017,58.7198,58.6745,58.6745,2500.0
2016-09-14 12:40:00,64.75,64.77,64.71,64.76,3300.0,58.6745,58.6926,58.6382,58.6836,3300.0
2016-09-14 12:45:00,64.76,64.76,64.7,64.74,3300.0,58.6836,58.6836,58.6292,58.6654,3300.0
2016-09-14 12:50:00,64.75,64.75,64.71,64.73,2362.0,58.6745,58.6745,58.6382,58.6564,2362.0
2016-09-14 12:55:00,64.73,64.76,64.71,64.76,3100.0,58.6564,58.6836,58.6382,58.6836,3100.0
2016-09-14 13:00:00,64.75,64.75,64.68,64.7,1900.0,58.6745,58.6745,58.6111,58.6292,1900.0
2016-09-14 13:05:00,64.7,64.74,64.68,64.72,3130.0,58.6292,58.6654,58.6111,58.6473,3130.0
2016-09-14 13:10:00,64.72,64.74,64.71,64.74,3800.0,58.6473,58.6654,58.6382,58.6654,3800.0
2016-09-14 13:15:00,64.72,64.81,64.71,64.81,5200.0,58.6473,58.7289,58.6382,58.7289,5200.0
2016-09-14 13:20:00,64.79,64.79,64.76,64.79,2750.0,58.7107,58.7107,58.6836,58.7107,2750.0
2016-09-14 13:25:00,64.8,64.88,64.8,64.84,4895.0,58.7198,58.7923,58.7198,58.756,4895.0
2016-09-14 13:30:00,64.83,64.84,64.8,64.84,3561.0,58.747,58.756,58.7198,58.756,3561.0
2016-09-14 13:35:00,64.85,64.85,64.77,64.82,2900.0,58.7651,58.7651,58.6926,58.7379,2900.0
2016-09-14 13:40:00,64.8,64.84,64.8,64.84,3700.0,58.7198,58.756,58.7198,58.756,3700.0
2016-09-14 13:45:00,64.84,64.85,64.79,64.81,2400.0,58.756,58.7651,58.7107,58.7289,2400.0
2016-09-14 13:50:00,64.79,64.84,64.78,64.84,4969.0,58.7107,58.756,58.7017,58.756,4969.0
2016-09-14 13:55:00,64.84,64.94,64.82,64.92,5989.0,58.756,58.8467,58.7379,58.8285,5989.0
2016-09-14 14:00:00,64.92,64.93,64.84,64.84,4700.0,58.8285,58.8376,58.756,58.756,4700.0
2016-09-14 14:05:00,64.83,64.84,64.8,64.82,5549.0,58.747,58.756,58.7198,58.7379,5549.0
2016-09-14 14:10:00,64.83,64.83,64.78,64.79,4914.0,58.747,58.747,58.7017,58.7107,4914.0
2016-09-14 14:15:00,64.78,64.84,64.78,64.83,7725.0,58.7017,58.756,58.7017,58.747,7725.0
2016-09-14 14:20:00,64.84,64.95,64.82,64.95,8831.0,58.756,58.8557,58.7379,58.8557,8831.0
2016-09-14 14:25:00,64.94,64.95,64.87,64.91,5569.0,58.8467,58.8557,58.7832,58.8195,5569.0
2016-09-14 14:30:00,64.9,65.0,64.9,64.97,6989.0,58.8104,58.901,58.8104,58.8738,6989.0
2016-09-14 14:35:00,64.98,65.01,64.98,65.01,3000.0,58.8829,58.9101,58.8829,58.9101,3000.0
2016-09-14 14:40:00,65.01,65.08,65.01,65.05,9179.0,58.9101,58.9735,58.9101,58.9463,9179.0
2016-09-14 14:45:00,65.05,65.05,64.99,65.0,5090.0,58.9463,58.9463,58.892,58.901,5090.0
2016-09-14 14:50:00,65.0,65.06,65.0,65.04,6441.0,58.901,58.9554,58.901,58.9373,6441.0
2016-09-14 14:55:00,65.04,65.05,65.02,65.02,6415.0,58.9373,58.9463,58.9192,58.9192,6415.0
2016-09-14 15:00:00,65.04,65.04,65.0,65.03,4817.0,58.9373,58.9373,58.901,58.9282,4817.0
2016-09-14 15:05:00,65.03,65.04,64.93,64.98,6762.0,58.9282,58.9373,58.8376,58.8829,6762.0
2016-09-14 15:10:00,64.98,64.99,64.94,64.94,5803.0,58.8829,58.892,58.8467,58.8467,5803.0
2016-09-14 15:15:00,64.93,64.93,64.88,64.9,7492.0,58.8376,58.8376,58.7923,58.8104,7492.0
2016-09-14 15:20:00,64.9,64.9,64.77,64.79,13876.0,58.8104,58.8104,58.6926,58.7107,13876.0
2016-09-14 15:25:00,64.78,64.84,64.77,64.77,11631.0,58.7017,58.756,58.6926,58.6926,11631.0
2016-09-14 15:30:00,64.78,64.8,64.74,64.77,19500.0,58.7017,58.7198,58.6654,58.6926,19500.0
2016-09-14 15:35:00,64.77,64.79,64.74,64.76,15256.0,58.6926,58.7107,58.6654,58.6836,15256.0
2016-09-14 15:40:00,64.76,64.85,64.74,64.82,48006.0,58.6836,58.7651,58.6654,58.7379,48006.0
2016-09-14 15:45:00,64.81,64.85,64.78,64.82,18912.0,58.7289,58.7651,58.7017,58.7379,18912.0
2016-09-14 15:50:00,64.81,64.89,64.78,64.89,16295.0,58.7289,58.8014,58.7017,58.8014,16295.0
2016-09-14 15:55:00,64.89,64.9,64.83,64.9,29757.0,58.8014,58.8104,58.747,58.8104,29757.0
2016-09-15 09:30:00,64.84,65.02,64.79,64.91,17510.0,58.756,58.9192,58.7107,58.8195,17510.0
2016-09-15 09:35:00,64.98,65.13,64.83,64.83,5000.0,58.8829,59.0188,58.747,58.747,5000.0
2016-09-15 09:40:00,64.72,64.99,64.72,64.9,5534.0,58.6473,58.892,58.6473,58.8104,5534.0
2016-09-15 09:45:00,64.9,64.95,64.82,64.95,3300.0,58.8104,58.8557,58.7379,58.8557,3300.0
2016-09-15 09:50:00,64.92,65.05,64.9,65.02,19051.0,58.8285,58.9463,58.8104,58.9192,19051.0
2016-09-15 09:55:00,65.02,65.12,64.94,64.94,6974.0,58.9192,59.0098,58.8467,58.8467,6974.0
2016-09-15 10:00:00,64.94,65.05,64.9,65.0,9103.0,58.8467,58.9463,58.8104,58.901,9103.0
2016-09-15 10:05:00,65.01,65.05,65.0,65.05,4945.0,58.9101,58.9463,58.901,58.9463,4945.0
2016-09-15 10:10:00,65.07,65.15,65.06,65.1,13113.0,58.9645,59.037,58.9554,58.9917,13113.0
2016-09-15 10:15:00,65.13,65.15,65.11,65.13,16000.0,59.0188,59.037,59.0007,59.0188,16000.0
2016-09-15 10:20:00,65.12,65.17,65.09,65.14,13167.0,59.0098,59.0551,58.9826,59.0279,13167.0
2016-09-15 10:25:00,65.14,65.25,65.12,65.21,11146.0,59.0279,59.1276,59.0098,59.0913,11146.0
2016-09-15 10:30:00,65.21,65.31,65.2,65.31,11795.0,59.0913,59.1819,59.0823,59.1819,11795.0
2016-09-15 10:35:00,65.3,65.35,65.28,65.35,7159.0,59.1729,59.2182,59.1548,59.2182,7159.0
2016-09-15 10:40:00,65.35,65.36,65.26,65.32,7369.0,59.2182,59.2273,59.1366,59.191,7369.0
2016-09-15 10:45:00,65.31,65.35,65.31,65.34,3900.0,59.1819,59.2182,59.1819,59.2091,3900.0
2016-09-15 10:50:00,65.35,65.42,65.35,65.4,6300.0,59.2182,59.2816,59.2182,59.2635,6300.0
2016-09-15 10:55:00,65.43,65.49,65.41,65.46,8390.0,59.2907,59.3451,59.2726,59.3179,8390.0
2016-09-15 11:00:00,65.47,65.49,65.45,65.47,5628.0,59.3269,59.3451,59.3088,59.3269,5628.0
2016-09-15 11:05:00,65.47,65.49,65.43,65.45,11935.0,59.3269,59.3451,59.2907,59.3088,11935.0
2016-09-15 11:10:00,65.45,65.46,65.41,65.43,3900.0,59.3088,59.3179,59.2726,59.2907,3900.0
2016-09-15 11:15:00,65.45,65.49,65.45,65.47,3000.0,59.3088,59.3451,59.3088,59.3269,3000.0
2016-09-15 11:20:00,65.46,65.46,65.44,65.45,2800.0,59.3179,59.3179,59.2997,59.3088,2800.0
2016-09-15 11:25:00,65.42,65.44,65.39,65.41,14900.0,59.2816,59.2997,59.2544,59.2726,14900.0
2016-09-15 11:30:00,65.41,65.42,65.36,65.4,8500.0,59.2726,59.2816,59.2273,59.2635,8500.0
2016-09-15 11:35:00,65.4,65.4,65.36,65.4,2789.0,59.2635,59.2635,59.2273,59.2635,2789.0
2016-09-15 11:40:00,65.41,65.42,65.38,65.38,6403.0,59.2726,59.2816,59.2454,59.2454,6403.0
2016-09-15 11:45:00,65.39,65.41,65.35,65.35,6000.0,59.2544,59.2726,59.2182,59.2182,6000.0
2016-09-15 11:50:00,65.37,65.41,65.35,65.36,8708.0,59.2363,59.2726,59.2182,59.2273,8708.0
2016-09-15 11:55:00,65.35,65.37,65.28,65.28,3838.0,59.2182,59.2363,59.1548,59.1548,3838.0
2016-09-15 12:00:00,65.27,65.28,65.2,65.2,4979.0,59.1457,59.1548,59.0823,59.0823,4979.0
2016-09-15 12:05:00,65.2,65.24,65.19,65.2,7100.0,59.0823,59.1185,59.0732,59.0823,7100.0
2016-09-15 12:10:00,65.2,65.24,65.14,65.23,23995.0,59.0823,59.1185,59.0279,59.1095,23995.0
2016-09-15 12:15:00,65.22,65.23,65.2,65.2,9200.0,59.1004,59.1095,59.0823,59.0823,9200.0
2016-09-15 12:20:00,65.2,65.23,65.2,65.22,11037.0,59.0823,59.1095,59.0823,59.1004,11037.0
2016-09-15 12:25:00,65.21,65.21,65.14,65.14,2293.0,59.0913,59.0913,59.0279,59.0279,2293.0
2016-09-15 12:30:00,65.15,65.16,65.07,65.08,10686.0,59.037,59.046,58.9645,58.9735,10686.0
2016-09-15 12:35:00,65.08,65.09,65.03,65.05,6979.0,58.9735,58.9826,58.9282,58.9463,6979.0
2016-09-15 12:40:00,65.06,65.06,64.95,64.97,5293.0,58.9554,58.9554,58.8557,58.8738,5293.0
2016-09-15 12:45:00,64.95,64.99,64.95,64.97,6400.0,58.8557,58.892,58.8557,58.8738,6400.0
2016-09-15 12:50:00,64.97,64.98,64.95,64.95,2100.0,58.8738,58.8829,58.8557,58.8557,2100.0
2016-09-15 12:55:00,64.95,64.98,64.93,64.95,4900.0,58.8557,58.8829,58.8376,58.8557,4900.0
2016-09-15 13:00:00,64.95,65.02,64.95,65.0,18163.0,58.8557,58.9192,58.8557,58.901,18163.0
2016-09-15 13:05:00,65.0,65.02,64.97,64.98,7197.0,58.901,58.9192,58.8738,58.8829,7197.0
2016-09-15 13:10:00,64.99,64.99,64.97,64.98,4368.0,58.892,58.892,58.8738,58.8829,4368.0
2016-09-15 13:15:00,64.98,65.0,64.96,64.99,10487.0,58.8829,58.901,58.8648,58.892,10487.0
2016-09-15 13:20:00,65.0,65.0,64.97,64.99,5507.0,58.901,58.901,58.8738,58.892,5507.0
2016-09-15 13:25:00,65.0,65.01,64.96,64.97,12714.0,58.901,58.9101,58.8648,58.8738,12714.0
2016-09-15 13:30:00,64.97,65.05,64.97,65.05,28357.0,58.8738,58.9463,58.8738,58.9463,28357.0
2016-09-15 13:35:00,65.06,65.09,65.03,65.04,16356.0,58.9554,58.9826,58.9282,58.9373,16356.0
2016-09-15 13:40:00,65.04,65.06,65.01,65.02,38859.0,58.9373,58.9554,58.9101,58.9192,38859.0
2016-09-15 13:45:00,65.05,65.05,65.01,65.03,8850.0,58.9463,58.9463,58.9101,58.9282,8850.0
2016-09-15 13:50:00,65.02,65.04,65.02,65.03,12486.0,58.9192,58.9373,58.9192,58.9282,12486.0
2016-09-15 13:55:00,65.03,65.04,65.01,65.02,9805.0,58.9282,58.9373,58.9101,58.9192,9805.0
2016-09-15 14:00:00,65.02,65.03,64.99,65.02,11199.0,58.9192,58.9282,58.892,58.9192,11199.0
2016-09-15 14:05:00,65.01,65.03,65.0,65.03,14394.0,58.9101,58.9282,58.901,58.9282,14394.0
2016-09-15 14:10:00,65.03,65.06,65.02,65.06,11774.0,58.9282,58.9554,58.9192,58.9554,11774.0
2016-09-15 14:15:00,65.06,65.13,65.05,65.12,16361.0,58.9554,59.0188,58.9463,59.0098,16361.0
2016-09-15 14:20:00,65.12,65.16,65.11,65.11,12799.0,59.0098,59.046,59.0007,59.0007,12799.0
2016-09-15 14:25:00,65.12,65.13,65.04,65.05,10639.0,59.0098,59.0188,58.9373,58.9463,10639.0
2016-09-15 14:30:00,65.06,65.08,65.05,65.07,14725.0,58.9554,58.9735,58.9463,58.9645,14725.0
2016-09-15 14:35:00,65.07,65.08,65.04,65.04,6850.0,58.9645,58.9735,58.9373,58.9373,6850.0
2016-09-15 14:40:00,65.05,65.06,64.99,64.99,10524.0,58.9463,58.9554,58.892,58.892,10524.0
2016-09-15 14:45:00,65.0,65.01,64.98,65.01,4886.0,58.901,58.9101,58.8829,58.9101,4886.0
2016-09-15 14:50:00,65.02,65.04,65.01,65.02,7100.0,58.9192,58.9373,58.9101,58.9192,7100.0
2016-09-15 14:55:00,65.04,65.05,65.03,65.05,11183.0,58.9373,58.9463,58.9282,58.9463,11183.0
2016-09-15 15:00:00,65.05,65.06,65.03,65.04,15368.0,58.9463,58.9554,58.9282,58.9373,15368.0
2016-09-15 15:05:00,65.04,65.05,65.02,65.02,13581.0,58.9373,58.9463,58.9192,58.9192,13581.0
2016-09-15 15:10:00,65.02,65.05,65.01,65.04,9839.0,58.9192,58.9463,58.9101,58.9373,9839.0
2016-09-15 15:15:00,65.04,65.05,65.0,65.01,6089.0,58.9373,58.9463,58.901,58.9101,6089.0
2016-09-15 15:20:00,65.01,65.03,65.0,65.01,6290.0,58.9101,58.9282,58.901,58.9101,6290.0
2016-09-15 15:25:00,65.01,65.01,64.99,64.99,11223.0,58.9101,58.9101,58.892,58.892,11223.0
2016-09-15 15:30:00,65.0,65.0,64.97,64.98,16139.0,58.901,58.901,58.8738,58.8829,16139.0
2016-09-15 15:35:00,64.98,65.03,64.98,65.03,17937.0,58.8829,58.9282,58.8829,58.9282,17937.0
2016-09-15 15:40:00,65.02,65.08,65.02,65.05,24205.0,58.9192,58.9735,58.9192,58.9463,24205.0
2016-09-15 15:45:00,65.05,65.06,64.99,65.03,31218.0,58.9463,58.9554,58.892,58.9282,31218.0
2016-09-15 15:50:00,65.02,65.03,64.93,64.94,34936.0,58.9192,58.9282,58.8376,58.8467,34936.0
2016-09-15 15:55:00,64.94,64.97,64.93,64.96,47213.0,58.8467,58.8738,58.8376,58.8648,47213.0
2016-09-16 09:30:00,65.02,65.09,64.95,64.97,95025.0,58.9192,58.9826,58.8557,58.8738,95025.0
2016-09-16 09:35:00,64.97,65.04,64.88,64.89,3390.0,58.8738,58.9373,58.7923,58.8014,3390.0
2016-09-16 09:40:00,64.86,64.86,64.7,64.79,7720.0,58.7742,58.7742,58.6292,58.7107,7720.0
2016-09-16 09:45:00,64.75,64.76,64.57,64.59,5316.0,58.6745,58.6836,58.5114,58.5295,5316.0
2016-09-16 09:50:00,64.6,64.6,64.38,64.42,10060.0,58.5386,58.5386,58.3392,58.3755,10060.0
2016-09-16 09:55:00,64.41,64.51,64.41,64.44,7923.0,58.3664,58.457,58.3664,58.3936,7923.0
2016-09-16 10:00:00,64.46,64.47,64.28,64.28,8629.0,58.4117,58.4208,58.2486,58.2486,8629.0
2016-09-16 10:05:00,64.28,64.32,64.25,64.26,8150.0,58.2486,58.2848,58.2214,58.2305,8150.0
2016-09-16 10:10:00,64.27,64.31,64.23,64.24,8211.0,58.2395,58.2758,58.2033,58.2123,8211.0
2016-09-16 10:15:00,64.27,64.37,64.27,64.29,9837.0,58.2395,58.3301,58.2395,58.2577,9837.0
2016-09-16 10:20:00,64.3,64.43,64.27,64.42,7278.0,58.2667,58.3845,58.2395,58.3755,7278.0
2016-09-16 10:25:00,64.45,64.46,64.28,64.28,10572.0,58.4026,58.4117,58.2486,58.2486,10572.0
2016-09-16 10:30:00,64.31,64.4,64.28,64.36,6960.0,58.2758,58.3573,58.2486,58.3211,6960.0
2016-09-16 10:35:00,64.38,64.45,64.38,64.44,6936.0,58.3392,58.4026,58.3392,58.3936,6936.0
2016-09-16 10:40:00,64.43,64.45,64.38,64.39,5600.0,58.3845,58.4026,58.3392,58.3483,5600.0
2016-09-16 10:45:00,64.41,64.48,64.4,64.42,12311.0,58.3664,58.4298,58.3573,58.3755,12311.0
2016-09-16 10:50:00,64.4,64.41,64.38,64.39,5517.0,58.3573,58.3664,58.3392,58.3483,5517.0
2016-09-16 10:55:00,64.41,64.44,64.38,64.38,8832.0,58.3664,58.3936,58.3392,58.3392,8832.0
2016-09-16 11:00:00,64.39,64.4,64.31,64.31,8675.0,58.3483,58.3573,58.2758,58.2758,8675.0
2016-09-16 11:05:00,64.33,64.34,64.3,64.31,7300.0,58.2939,58.303,58.2667,58.2758,7300.0
2016-09-16 11:10:00,64.32,64.35,64.31,64.35,6297.0,58.2848,58.312,58.2758,58.312,6297.0
2016-09-16 11:15:00,64.34,64.35,64.26,64.28,8270.0,58.303,58.312,58.2305,58.2486,8270.0
2016-09-16 11:20:00,64.3,64.31,64.26,64.28,5105.0,58.2667,58.2758,58.2305,58.2486,5105.0
2016-09-16 11:25:00,64.27,64.27,64.22,64.25,10493.0,58.2395,58.2395,58.1942,58.2214,10493.0
2016-09-16 11:30:00,64.24,64.31,64.21,64.31,8268.0,58.2123,58.2758,58.1852,58.2758,8268.0
2016-09-16 11:35:00,64.32,64.37,64.25,64.26,9685.0,58.2848,58.3301,58.2214,58.2305,9685.0
2016-09-16 11:40:00,64.26,64.35,64.25,64.34,4800.0,58.2305,58.312,58.2214,58.303,4800.0
2016-09-16 11:45:00,64.33,64.37,64.31,64.33,6000.0,58.2939,58.3301,58.2758,58.2939,6000.0
2016-09-16 11:50:00,64.33,64.33,64.29,64.29,3133.0,58.2939,58.2939,58.2577,58.2577,3133.0
2016-09-16 11:55:00,64.3,64.31,64.27,64.3,5814.0,58.2667,58.2758,58.2395,58.2667,5814.0
2016-09-16 12:00:00,64.3,64.36,64.29,64.32,11154.0,58.2667,58.3211,58.2577,58.2848,11154.0
2016-09-16 12:05:00,64.33,64.43,64.32,64.41,17961.0,58.2939,58.3845,58.2848,58.3664,17961.0
2016-09-16 12:10:00,64.41,64.44,64.41,64.41,9076.0,58.3664,58.3936,58.3664,58.3664,9076.0
2016-09-16 12:15:00,64.41,64.44,64.4,64.41,9930.0,58.3664,58.3936,58.3573,58.3664,9930.0
2016-09-16 12:20:00,64.4,64.42,64.4,64.42,5255.0,58.3573,58.3755,58.3573,58.3755,5255.0
2016-09-16 12:25:00,64.42,64.44,64.39,64.4,6399.0,58.3755,58.3936,58.3483,58.3573,6399.0
2016-09-16 12:30:00,64.4,64.41,64.39,64.39,4264.0,58.3573,58.3664,58.3483,58.3483,4264.0
2016-09-16 12:35:00,64.39,64.41,64.38,64.39,6398.0,58.3483,58.3664,58.3392,58.3483,6398.0
2016-09-16 12:40:00,64.4,64.4,64.35,64.39,5452.0,58.3573,58.3573,58.312,58.3483,5452.0
2016-09-16 12:45:00,64.41,64.46,64.4,64.44,6732.0,58.3664,58.4117,58.3573,58.3936,6732.0
2016-09-16 12:50:00,64.43,64.43,64.37,64.38,9170.0,58.3845,58.3845,58.3301,58.3392,9170.0
2016-09-16 12:55:00,64.39,64.41,64.37,64.39,18500.0,58.3483,58.3664,58.3301,58.3483,18500.0
2016-09-16 13:00:00,64.41,64.57,64.4,64.57,7100.0,58.3664,58.5114,58.3573,58.5114,7100.0
2016-09-16 13:05:00,64.55,64.67,64.53,64.67,9359.0,58.4933,58.602,58.4751,58.602,9359.0
2016-09-16 13:10:00,64.68,64.7,64.67,64.68,3095.0,58.6111,58.6292,58.602,58.6111,3095.0
2016-09-16 13:15:00,64.68,64.73,64.67,64.7,8400.0,58.6111,58.6564,58.602,58.6292,8400.0
2016-09-16 13:20:00,64.69,64.71,64.66,64.71,4700.0,58.6201,58.6382,58.5929,58.6382,4700.0
2016-09-16 13:25:00,64.7,64.72,64.68,64.69,4088.0,58.6292,58.6473,58.6111,58.6201,4088.0
2016-09-16 13:30:00,64.69,64.73,64.67,64.67,7168.0,58.6201,58.6564,58.602,58.602,7168.0
2016-09-16 13:35:00,64.66,64.67,64.64,64.66,4065.0,58.5929,58.602,58.5748,58.5929,4065.0
2016-09-16 13:40:00,64.65,64.65,64.58,64.58,3500.0,58.5839,58.5839,58.5204,58.5204,3500.0
2016-09-16 13:45:00,64.58,64.59,64.54,64.55,5400.0,58.5204,58.5295,58.4842,58.4933,5400.0
2016-09-16 13:50:00,64.57,64.63,64.57,64.61,27295.0,58.5114,58.5658,58.5114,58.5476,27295.0
2016-09-16 13:55:00,64.62,64.63,64.58,64.61,13815.0,58.5567,58.5658,58.5204,58.5476,13815.0
2016-09-16 14:00:00,64.6,64.65,64.58,64.6,12808.0,58.5386,58.5839,58.5204,58.5386,12808.0
2016-09-16 14:05:00,64.62,64.69,64.61,64.68,9645.0,58.5567,58.6201,58.5476,58.6111,9645.0
2016-09-16 14:10:00,64.67,64.75,64.67,64.7,8360.0,58.602,58.6745,58.602,58.6292,8360.0
2016-09-16 14:15:00,64.71,64.71,64.63,64.63,6914.0,58.6382,58.6382,58.5658,58.5658,6914.0
2016-09-16 14:20:00,64.63,64.66,64.62,64.62,6111.0,58.5658,58.5929,58.5567,58.5567,6111.0
2016-09-16 14:25:00,64.62,64.67,64.6,64.65,7100.0,58.5567,58.602,58.5386,58.5839,7100.0
2016-09-16 14:30:00,64.67,64.72,64.66,64.66,10275.0,58.602,58.6473,58.5929,58.5929,10275.0
2016-09-16 14:35:00,64.67,64.68,64.59,64.6,11729.0,58.602,58.6111,58.5295,58.5386,11729.0
2016-09-16 14:40:00,64.59,64.6,64.58,64.58,20443.0,58.5295,58.5386,58.5204,58.5204,20443.0
2016-09-16 14:45:00,64.59,64.64,64.58,64.62,16170.0,58.5295,58.5748,58.5204,58.5567,16170.0
2016-09-16 14:50:00,64.62,64.62,64.54,64.56,14463.0,58.5567,58.5567,58.4842,58.5023,14463.0
2016-09-16 14:55:00,64.56,64.57,64.54,64.57,5422.0,58.5023,58.5114,58.4842,58.5114,5422.0
2016-09-16 15:00:00,64.57,64.66,64.57,64.64,16900.0,58.5114,58.5929,58.5114,58.5748,16900.0
2016-09-16 15:05:00,64.65,64.69,64.65,64.66,23401.0,58.5839,58.6201,58.5839,58.5929,23401.0
2016-09-16 15:10:00,64.67,64.67,64.63,64.65,12170.0,58.602,58.602,58.5658,58.5839,12170.0
2016-09-16 15:15:00,64.67,64.78,64.67,64.77,10769.0,58.602,58.7017,58.602,58.6926,10769.0
2016-09-16 15:20:00,64.78,64.89,64.78,64.89,13791.0,58.7017,58.8014,58.7017,58.8014,13791.0
2016-09-16 15:25:00,64.89,64.9,64.86,64.89,15175.0,58.8014,58.8104,58.7742,58.8014,15175.0
2016-09-16 15:30:00,64.88,64.95,64.88,64.95,18141.0,58.7923,58.8557,58.7923,58.8557,18141.0
2016-09-16 15:35:00,64.94,64.96,64.93,64.95,23877.0,58.8467,58.8648,58.8376,58.8557,23877.0
2016-09-16 15:40:00,64.94,64.95,64.84,64.86,33371.0,58.8467,58.8557,58.756,58.7742,33371.0
2016-09-16 15:45:00,64.85,64.87,64.74,64.81,70039.0,58.7651,58.7832,58.6654,58.7289,70039.0
2016-09-16 15:50:00,64.81,64.82,64.74,64.74,44243.0,58.7289,58.7379,58.6654,58.6654,44243.0
2016-09-16 15:55:00,64.74,64.75,64.4,64.45,329973.0,58.6654,58.6745,58.3573,58.4026,329973.0
2016-09-19 09:30:00,64.96,65.15,64.47,64.71,14945.0,58.8648,59.037,58.4208,58.6382,14945.0
2016-09-19 09:35:00,64.73,65.04,64.73,64.91,4174.0,58.6564,58.9373,58.6564,58.8195,4174.0
2016-09-19 09:40:00,64.86,64.86,64.69,64.69,2048.0,58.7742,58.7742,58.6201,58.6201,2048.0
2016-09-19 09:45:00,64.78,64.86,64.77,64.86,1566.0,58.7017,58.7742,58.6926,58.7742,1566.0
2016-09-19 09:50:00,64.87,64.95,64.83,64.92,2833.0,58.7832,58.8557,58.747,58.8285,2833.0
2016-09-19 09:55:00,64.95,65.03,64.9,65.03,4100.0,58.8557,58.9282,58.8104,58.9282,4100.0
2016-09-19 10:00:00,65.03,65.07,64.98,64.98,3306.0,58.9282,58.9645,58.8829,58.8829,3306.0
2016-09-19 10:05:00,64.99,65.0,64.93,64.96,2734.0,58.892,58.901,58.8376,58.8648,2734.0
2016-09-19 10:10:00,65.0,65.0,64.9,64.91,1105.0,58.901,58.901,58.8104,58.8195,1105.0
2016-09-19 10:15:00,64.91,64.94,64.88,64.88,2935.0,58.8195,58.8467,58.7923,58.7923,2935.0
2016-09-19 10:20:00,64.93,64.93,64.85,64.89,4793.0,58.8376,58.8376,58.7651,58.8014,4793.0
2016-09-19 10:25:00,64.88,64.94,64.83,64.87,6055.0,58.7923,58.8467,58.747,58.7832,6055.0
2016-09-19 10:30:00,64.89,64.94,64.89,64.92,1300.0,58.8014,58.8467,58.8014,58.8285,1300.0
2016-09-19 10:35:00,64.94,64.94,64.83,64.84,6336.0,58.8467,58.8467,58.747,58.756,6336.0
2016-09-19 10:40:00,64.82,64.83,64.78,64.78,5335.0,58.7379,58.747,58.7017,58.7017,5335.0
2016-09-19 10:45:00,64.8,64.81,64.74,64.75,12303.0,58.7198,58.7289,58.6654,58.6745,12303.0
2016-09-19 10:50:00,64.73,64.74,64.72,64.74,4500.0,58.6564,58.6654,58.6473,58.6654,4500.0
2016-09-19 10:55:00,64.73,64.73,64.68,64.7,3600.0,58.6564,58.6564,58.6111,58.6292,3600.0
2016-09-19 11:00:00,64.68,64.73,64.68,64.72,3461.0,58.6111,58.6564,58.6111,58.6473,3461.0
2016-09-19 11:05:00,64.73,64.77,64.72,64.75,3685.0,58.6564,58.6926,58.6473,58.6745,3685.0
2016-09-19 11:10:00,64.74,64.77,64.17,64.41,148146.0,58.6654,58.6926,58.1489,58.3664,148146.0
2016-09-19 11:15:00,64.38,64.4,64.31,64.36,22384.0,58.3392,58.3573,58.2758,58.3211,22384.0
2016-09-19 11:20:00,64.37,64.4,64.24,64.26,64533.0,58.3301,58.3573,58.2123,58.2305,64533.0
2016-09-19 11:25:00,64.23,64.27,63.93,63.97,134641.0,58.2033,58.2395,57.9314,57.9677,134641.0
2016-09-19 11:30:00,63.97,64.03,63.75,63.77,64156.0,57.9677,58.0221,57.7683,57.7864,64156.0
2016-09-19 11:35:00,63.79,63.86,63.76,63.78,34777.0,57.8046,57.868,57.7774,57.7955,34777.0
2016-09-19 11:40:00,63.8,63.81,63.63,63.63,37074.0,57.8136,57.8227,57.6596,57.6596,37074.0
2016-09-19 11:45:00,63.63,63.68,63.44,63.5,44065.0,57.6596,57.7049,57.4874,57.5418,44065.0
2016-09-19 11:50:00,63.51,63.68,63.51,63.57,33239.0,57.5508,57.7049,57.5508,57.6052,33239.0
2016-09-19 11:55:00,63.58,63.65,63.52,63.6,29490.0,57.6143,57.6777,57.5599,57.6324,29490.0
2016-09-19 12:00:00,63.61,63.63,63.54,63.55,27903.0,57.6415,57.6596,57.578,57.5871,27903.0
2016-09-19 12:05:00,63.55,63.56,63.49,63.49,27585.0,57.5871,57.5962,57.5327,57.5327,27585.0
2016-09-19 12:10:00,63.5,63.51,63.31,63.33,21214.0,57.5418,57.5508,57.3696,57.3877,21214.0
2016-09-19 12:15:00,63.33,63.33,63.26,63.29,25962.0,57.3877,57.3877,57.3243,57.3515,25962.0
2016-09-19 12:20:00,63.29,63.37,63.17,63.19,48004.0,57.3515,57.424,57.2427,57.2609,48004.0
2016-09-19 12:25:00,63.2,63.3,63.2,63.29,13992.0,57.2699,57.3605,57.2699,57.3515,13992.0
2016-09-19 12:30:00,63.3,63.46,63.28,63.38,28955.0,57.3605,57.5055,57.3424,57.433,28955.0
2016-09-19 12:35:00,63.38,63.56,63.38,63.56,13714.0,57.433,57.5962,57.433,57.5962,13714.0
2016-09-19 12:40:00,63.57,63.66,63.57,63.65,15813.0,57.6052,57.6868,57.6052,57.6777,15813.0
2016-09-19 12:45:00,63.65,63.73,63.2,63.62,65098.0,57.6777,57.7502,57.2699,57.6505,65098.0
2016-09-19 12:50:00,63.66,63.74,63.64,63.74,7360.0,57.6868,57.7593,57.6686,57.7593,7360.0
2016-09-19 12:55:00,63.74,63.8,63.66,63.66,15155.0,57.7593,57.8136,57.6868,57.6868,15155.0
2016-09-19 13:00:00,63.66,63.72,63.6,63.71,7196.0,57.6868,57.7411,57.6324,57.7321,7196.0
2016-09-19 13:05:00,63.69,63.77,63.68,63.73,8000.0,57.714,57.7864,57.7049,57.7502,8000.0
2016-09-19 13:10:00,63.74,63.81,63.73,63.78,8100.0,57.7593,57.8227,57.7502,57.7955,8100.0
2016-09-19 13:15:00,63.79,63.79,63.74,63.76,5147.0,57.8046,57.8046,57.7593,57.7774,5147.0
2016-09-19 13:20:00,63.76,63.77,63.69,63.74,9134.0,57.7774,57.7864,57.714,57.7593,9134.0
2016-09-19 13:25:00,63.73,63.77,63.68,63.71,9477.0,57.7502,57.7864,57.7049,57.7321,9477.0
2016-09-19 13:30:00,63.7,63.72,63.59,63.62,8426.0,57.723,57.7411,57.6233,57.6505,8426.0
2016-09-19 13:35:00,63.6,63.66,63.56,63.66,6690.0,57.6324,57.6868,57.5962,57.6868,6690.0
2016-09-19 13:40:00,63.66,63.72,63.62,63.62,6574.0,57.6868,57.7411,57.6505,57.6505,6574.0
2016-09-19 13:45:00,63.61,63.69,63.61,63.69,5400.0,57.6415,57.714,57.6415,57.714,5400.0
2016-09-19 13:50:00,63.7,63.74,63.65,63.74,4571.0,57.723,57.7593,57.6777,57.7593,4571.0
2016-09-19 13:55:00,63.74,63.76,63.71,63.75,11026.0,57.7593,57.7774,57.7321,57.7683,11026.0
2016-09-19 14:00:00,63.77,63.78,63.73,63.77,13381.0,57.7864,57.7955,57.7502,57.7864,13381.0
2016-09-19 14:05:00,63.8,63.9,63.8,63.88,6458.0,57.8136,57.9042,57.8136,57.8861,6458.0
2016-09-19 14:10:00,63.89,63.94,63.87,63.91,5413.0,57.8952,57.9405,57.8771,57.9133,5413.0
2016-09-19 14:15:00,63.91,63.92,63.87,63.87,3303.0,57.9133,57.9224,57.8771,57.8771,3303.0
2016-09-19 14:20:00,63.87,63.9,63.83,63.86,3796.0,57.8771,57.9042,57.8408,57.868,3796.0
2016-09-19 14:25:00,63.86,63.88,63.81,63.83,5303.0,57.868,57.8861,57.8227,57.8408,5303.0
2016-09-19 14:30:00,63.84,63.89,63.84,63.86,4503.0,57.8499,57.8952,57.8499,57.868,4503.0
2016-09-19 14:35:00,63.86,63.9,63.85,63.87,5428.0,57.868,57.9042,57.8589,57.8771,5428.0
2016-09-19 14:40:00,63.87,63.91,63.83,63.85,5214.0,57.8771,57.9133,57.8408,57.8589,5214.0
2016-09-19 14:45:00,63.83,63.92,63.83,63.9,5370.0,57.8408,57.9224,57.8408,57.9042,5370.0
2016-09-19 14:50:00,63.91,63.94,63.89,63.9,7706.0,57.9133,57.9405,57.8952,57.9042,7706.0
2016-09-19 14:55:00,63.91,63.95,63.91,63.94,5679.0,57.9133,57.9496,57.9133,57.9405,5679.0
2016-09-19 15:00:00,63.94,63.97,63.92,63.93,12228.0,57.9405,57.9677,57.9224,57.9314,12228.0
2016-09-19 15:05:00,63.93,63.96,63.89,63.89,9528.0,57.9314,57.9586,57.8952,57.8952,9528.0
2016-09-19 15:10:00,63.89,63.89,63.83,63.84,9978.0,57.8952,57.8952,57.8408,57.8499,9978.0
2016-09-19 15:15:00,63.84,63.85,63.74,63.81,12948.0,57.8499,57.8589,57.7593,57.8227,12948.0
2016-09-19 15:20:00,63.81,63.85,63.8,63.84,8500.0,57.8227,57.8589,57.8136,57.8499,8500.0
2016-09-19 15:25:00,63.85,63.88,63.76,63.76,22489.0,57.8589,57.8861,57.7774,57.7774,22489.0
2016-09-19 15:30:00,63.77,63.79,63.73,63.75,15869.0,57.7864,57.8046,57.7502,57.7683,15869.0
2016-09-19 15:35:00,63.75,63.84,63.74,63.82,17806.0,57.7683,57.8499,57.7593,57.8318,17806.0
2016-09-19 15:40:00,63.81,63.88,63.8,63.82,20078.0,57.8227,57.8861,57.8136,57.8318,20078.0
2016-09-19 15:45:00,63.83,63.89,63.79,63.79,29951.0,57.8408,57.8952,57.8046,57.8046,29951.0
2016-09-19 15:50:00,63.79,63.83,63.77,63.78,42366.0,57.8046,57.8408,57.7864,57.7955,42366.0
2016-09-19 15:55:00,63.79,63.82,63.71,63.73,75130.0,57.8046,57.8318,57.7321,57.7502,75130.0
2016-09-20 09:30:00,64.22,64.23,63.8,63.9,15865.0,58.1942,58.2033,57.8136,57.9042,15865.0
2016-09-20 09:35:00,63.91,64.08,63.86,64.01,5084.0,57.9133,58.0674,57.868,58.0039,5084.0
2016-09-20 09:40:00,63.96,64.01,63.87,63.92,6355.0,57.9586,58.0039,57.8771,57.9224,6355.0
2016-09-20 09:45:00,63.98,63.98,63.79,63.82,4896.0,57.9767,57.9767,57.8046,57.8318,4896.0
2016-09-20 09:50:00,63.81,63.92,63.8,63.83,5300.0,57.8227,57.9224,57.8136,57.8408,5300.0
2016-09-20 09:55:00,63.81,63.84,63.71,63.75,3155.0,57.8227,57.8499,57.7321,57.7683,3155.0
2016-09-20 10:00:00,63.74,63.92,63.74,63.79,8332.0,57.7593,57.9224,57.7593,57.8046,8332.0
2016-09-20 10:05:00,63.77,63.83,63.73,63.73,5575.0,57.7864,57.8408,57.7502,57.7502,5575.0
2016-09-20 10:10:00,63.72,63.78,63.72,63.78,6541.0,57.7411,57.7955,57.7411,57.7955,6541.0
2016-09-20 10:15:00,63.76,63.78,63.72,63.72,4615.0,57.7774,57.7955,57.7411,57.7411,4615.0
2016-09-20 10:20:00,63.71,63.74,63.68,63.72,5818.0,57.7321,57.7593,57.7049,57.7411,5818.0
2016-09-20 10:25:00,63.72,63.75,63.72,63.72,6300.0,57.7411,57.7683,57.7411,57.7411,6300.0
2016-09-20 10:30:00,63.73,63.74,63.66,63.66,8153.0,57.7502,57.7593,57.6868,57.6868,8153.0
2016-09-20 10:35:00,63.63,63.64,63.51,63.53,13225.0,57.6596,57.6686,57.5508,57.569,13225.0
2016-09-20 10:40:00,63.5,63.6,63.5,63.59,6849.0,57.5418,57.6324,57.5418,57.6233,6849.0
2016-09-20 10:45:00,63.62,63.67,63.61,63.62,4675.0,57.6505,57.6958,57.6415,57.6505,4675.0
2016-09-20 10:50:00,63.64,63.66,63.6,63.6,5802.0,57.6686,57.6868,57.6324,57.6324,5802.0
2016-09-20 10:55:00,63.59,63.59,63.56,63.59,4009.0,57.6233,57.6233,57.5962,57.6233,4009.0
2016-09-20 11:00:00,63.58,63.71,63.56,63.71,9438.0,57.6143,57.7321,57.5962,57.7321,9438.0
2016-09-20 11:05:00,63.72,63.74,63.69,63.71,8318.0,57.7411,57.7593,57.714,57.7321,8318.0
2016-09-20 11:10:00,63.71,63.71,63.65,63.65,4639.0,57.7321,57.7321,57.6777,57.6777,4639.0
2016-09-20 11:15:00,63.64,63.65,63.58,63.58,5179.0,57.6686,57.6777,57.6143,57.6143,5179.0
2016-09-20 11:20:00,63.57,63.57,63.5,63.52,4827.0,57.6052,57.6052,57.5418,57.5599,4827.0
2016-09-20 11:25:00,63.51,63.55,63.51,63.51,6379.0,57.5508,57.5871,57.5508,57.5508,6379.0
2016-09-20 11:30:00,63.53,63.58,63.53,63.53,4664.0,57.569,57.6143,57.569,57.569,4664.0
2016-09-20 11:35:00,63.52,63.54,63.49,63.49,5475.0,57.5599,57.578,57.5327,57.5327,5475.0
2016-09-20 11:40:00,63.49,63.5,63.43,63.43,7520.0,57.5327,57.5418,57.4783,57.4783,7520.0
2016-09-20 11:45:00,63.42,63.53,63.4,63.5,8509.0,57.4693,57.569,57.4512,57.5418,8509.0
2016-09-20 11:50:00,63.49,63.56,63.49,63.55,5266.0,57.5327,57.5962,57.5327,57.5871,5266.0
2016-09-20 11:55:00,63.54,63.56,63.52,63.53,3304.0,57.578,57.5962,57.5599,57.569,3304.0
2016-09-20 12:00:00,63.52,63.54,63.51,63.52,4100.0,57.5599,57.578,57.5508,57.5599,4100.0
2016-09-20 12:05:00,63.52,63.52,63.46,63.49,6287.0,57.5599,57.5599,57.5055,57.5327,6287.0
2016-09-20 12:10:00,63.47,63.5,63.44,63.44,4643.0,57.5146,57.5418,57.4874,57.4874,4643.0
2016-09-20 12:15:00,63.43,63.48,63.41,63.47,7156.0,57.4783,57.5237,57.4602,57.5146,7156.0
2016-09-20 12:20:00,63.46,63.54,63.46,63.53,4370.0,57.5055,57.578,57.5055,57.569,4370.0
2016-09-20 12:25:00,63.53,63.61,63.53,63.61,2828.0,57.569,57.6415,57.569,57.6415,2828.0
2016-09-20 12:30:00,63.59,63.6,63.53,63.53,2600.0,57.6233,57.6324,57.569,57.569,2600.0
2016-09-20 12:35:00,63.53,63.53,63.49,63.51,4815.0,57.569,57.569,57.5327,57.5508,4815.0
2016-09-20 12:40:00,63.51,63.53,63.5,63.52,3353.0,57.5508,57.569,57.5418,57.5599,3353.0
2016-09-20 12:45:00,63.52,63.53,63.49,63.49,2988.0,57.5599,57.569,57.5327,57.5327,2988.0
2016-09-20 12:50:00,63.48,63.57,63.48,63.57,7838.0,57.5237,57.6052,57.5237,57.6052,7838.0
2016-09-20 12:55:00,63.56,63.62,63.54,63.55,7049.0,57.5962,57.6505,57.578,57.5871,7049.0
2016-09-20 13:00:00,63.54,63.59,63.54,63.57,13125.0,57.578,57.6233,57.578,57.6052,13125.0
2016-09-20 13:05:00,63.56,63.56,63.52,63.52,3522.0,57.5962,57.5962,57.5599,57.5599,3522.0
2016-09-20 13:10:00,63.53,63.53,63.44,63.44,8320.0,57.569,57.569,57.4874,57.4874,8320.0
2016-09-20 13:15:00,63.43,63.46,63.42,63.42,6014.0,57.4783,57.5055,57.4693,57.4693,6014.0
2016-09-20 13:20:00,63.41,63.43,63.35,63.43,8550.0,57.4602,57.4783,57.4059,57.4783,8550.0
2016-09-20 13:25:00,63.42,63.48,63.42,63.47,5491.0,57.4693,57.5237,57.4693,57.5146,5491.0
2016-09-20 13:30:00,63.47,63.48,63.43,63.47,4000.0,57.5146,57.5237,57.4783,57.5146,4000.0
2016-09-20 13:35:00,63.47,63.54,63.45,63.54,4027.0,57.5146,57.578,57.4965,57.578,4027.0
2016-09-20 13:40:00,63.53,63.53,63.48,63.49,5176.0,57.569,57.569,57.5237,57.5327,5176.0
2016-09-20 13:45:00,63.49,63.49,63.41,63.43,5720.0,57.5327,57.5327,57.4602,57.4783,5720.0
2016-09-20 13:50:00,63.42,63.54,63.42,63.53,9535.0,57.4693,57.578,57.4693,57.569,9535.0
2016-09-20 13:55:00,63.53,63.54,63.51,63.51,8870.0,57.569,57.578,57.5508,57.5508,8870.0
2016-09-20 14:00:00,63.5,63.54,63.5,63.53,6300.0,57.5418,57.578,57.5418,57.569,6300.0
2016-09-20 14:05:00,63.52,63.56,63.52,63.55,8464.0,57.5599,57.5962,57.5599,57.5871,8464.0
2016-09-20 14:10:00,63.54,63.54,63.52,63.54,4463.0,57.578,57.578,57.5599,57.578,4463.0
2016-09-20 14:15:00,63.53,63.55,63.5,63.55,8799.0,57.569,57.5871,57.5418,57.5871,8799.0
2016-09-20 14:20:00,63.55,63.57,63.53,63.55,4427.0,57.5871,57.6052,57.569,57.5871,4427.0
2016-09-20 14:25:00,63.53,63.61,63.53,63.6,10536.0,57.569,57.6415,57.569,57.6324,10536.0
2016-09-20 14:30:00,63.6,63.67,63.6,63.67,4395.0,57.6324,57.6958,57.6324,57.6958,4395.0
2016-09-20 14:35:00,63.67,63.73,63.67,63.73,5734.0,57.6958,57.7502,57.6958,57.7502,5734.0
2016-09-20 14:40:00,63.73,63.78,63.73,63.76,7285.0,57.7502,57.7955,57.7502,57.7774,7285.0
2016-09-20 14:45:00,63.75,63.76,63.71,63.73,7260.0,57.7683,57.7774,57.7321,57.7502,7260.0
2016-09-20 14:50:00,63.72,63.72,63.69,63.7,7032.0,57.7411,57.7411,57.714,57.723,7032.0
2016-09-20 14:55:00,63.69,63.73,63.66,63.7,8081.0,57.714,57.7502,57.6868,57.723,8081.0
2016-09-20 15:00:00,63.69,63.69,63.61,63.62,7239.0,57.714,57.714,57.6415,57.6505,7239.0
2016-09-20 15:05:00,63.61,63.61,63.55,63.56,6217.0,57.6415,57.6415,57.5871,57.5962,6217.0
2016-09-20 15:10:00,63.56,63.61,63.55,63.61,6922.0,57.5962,57.6415,57.5871,57.6415,6922.0
2016-09-20 15:15:00,63.61,63.62,63.57,63.59,7748.0,57.6415,57.6505,57.6052,57.6233,7748.0
2016-09-20 15:20:00,63.59,63.59,63.54,63.54,3762.0,57.6233,57.6233,57.578,57.578,3762.0
2016-09-20 15:25:00,63.55,63.58,63.55,63.56,8830.0,57.5871,57.6143,57.5871,57.5962,8830.0
2016-09-20 15:30:00,63.57,63.57,63.53,63.54,9865.0,57.6052,57.6052,57.569,57.578,9865.0
2016-09-20 15:35:00,63.54,63.56,63.51,63.55,14853.0,57.578,57.5962,57.5508,57.5871,14853.0
2016-09-20 15:40:00,63.55,63.57,63.53,63.54,11106.0,57.5871,57.6052,57.569,57.578,11106.0
2016-09-20 15:45:00,63.53,63.63,63.52,63.63,20705.0,57.569,57.6596,57.5599,57.6596,20705.0
2016-09-20 15:50:00,63.63,63.63,63.5,63.5,26803.0,57.6596,57.6596,57.5418,57.5418,26803.0
2016-09-20 15:55:00,63.5,63.51,63.45,63.45,39825.0,57.5418,57.5508,57.4965,57.4965,39825.0
2016-09-21 09:30:00,63.65,63.65,63.65,63.65,2953.0,57.6777,57.6777,57.6777,57.6777,2953.0
2016-09-21 09:35:00,63.62,63.68,63.43,63.48,3100.0,57.6505,57.7049,57.4783,57.5237,3100.0
2016-09-21 09:40:00,63.55,63.61,63.43,63.43,4907.0,57.5871,57.6415,57.4783,57.4783,4907.0
2016-09-21 09:45:00,63.47,63.64,63.47,63.59,4700.0,57.5146,57.6686,57.5146,57.6233,4700.0
2016-09-21 09:50:00,63.56,63.66,63.55,63.66,2152.0,57.5962,57.6868,57.5871,57.6868,2152.0
2016-09-21 09:55:00,63.69,63.76,63.62,63.71,8020.0,57.714,57.7774,57.6505,57.7321,8020.0
2016-09-21 10:00:00,63.7,63.7,63.56,63.56,2645.0,57.723,57.723,57.5962,57.5962,2645.0
2016-09-21 10:05:00,63.56,63.56,63.46,63.46,3318.0,57.5962,57.5962,57.5055,57.5055,3318.0
2016-09-21 10:10:00,63.46,63.47,63.41,63.47,4300.0,57.5055,57.5146,57.4602,57.5146,4300.0
2016-09-21 10:15:00,63.48,63.51,63.46,63.47,3848.0,57.5237,57.5508,57.5055,57.5146,3848.0
2016-09-21 10:20:00,63.49,63.5,63.41,63.43,4100.0,57.5327,57.5418,57.4602,57.4783,4100.0
2016-09-21 10:25:00,63.46,63.52,63.44,63.45,3504.0,57.5055,57.5599,57.4874,57.4965,3504.0
2016-09-21 10:30:00,63.47,63.47,63.44,63.44,4000.0,57.5146,57.5146,57.4874,57.4874,4000.0
2016-09-21 10:35:00,63.43,63.51,63.43,63.51,4300.0,57.4783,57.5508,57.4783,57.5508,4300.0
2016-09-21 10:40:00,63.5,63.5,63.39,63.47,6198.0,57.5418,57.5418,57.4421,57.5146,6198.0
2016-09-21 10:45:00,63.47,63.47,63.37,63.4,4160.0,57.5146,57.5146,57.424,57.4512,4160.0
2016-09-21 10:50:00,63.42,63.42,63.31,63.33,7411.0,57.4693,57.4693,57.3696,57.3877,7411.0
2016-09-21 10:55:00,63.35,63.36,63.28,63.29,4800.0,57.4059,57.4149,57.3424,57.3515,4800.0
2016-09-21 11:00:00,63.29,63.38,63.29,63.38,3759.0,57.3515,57.433,57.3515,57.433,3759.0
2016-09-21 11:05:00,63.37,63.41,63.36,63.36,3196.0,57.424,57.4602,57.4149,57.4149,3196.0
2016-09-21 11:10:00,63.36,63.36,63.24,63.29,4800.0,57.4149,57.4149,57.3062,57.3515,4800.0
2016-09-21 11:15:00,63.3,63.3,63.26,63.28,4041.0,57.3605,57.3605,57.3243,57.3424,4041.0
2016-09-21 11:20:00,63.3,63.3,63.24,63.24,3200.0,57.3605,57.3605,57.3062,57.3062,3200.0
2016-09-21 11:25:00,63.27,63.34,63.27,63.34,3203.0,57.3334,57.3968,57.3334,57.3968,3203.0
2016-09-21 11:30:00,63.34,63.34,63.23,63.23,3100.0,57.3968,57.3968,57.2971,57.2971,3100.0
2016-09-21 11:35:00,63.25,63.3,63.25,63.28,5472.0,57.3152,57.3605,57.3152,57.3424,5472.0
2016-09-21 11:40:00,63.3,63.3,63.21,63.21,4518.0,57.3605,57.3605,57.279,57.279,4518.0
2016-09-21 11:45:00,63.23,63.28,63.22,63.28,3200.0,57.2971,57.3424,57.2881,57.3424,3200.0
2016-09-21 11:50:00,63.28,63.28,63.22,63.22,3900.0,57.3424,57.3424,57.2881,57.2881,3900.0
2016-09-21 11:55:00,63.23,63.27,63.23,63.25,2090.0,57.2971,57.3334,57.2971,57.3152,2090.0
2016-09-21 12:00:00,63.24,63.27,63.22,63.22,3861.0,57.3062,57.3334,57.2881,57.2881,3861.0
2016-09-21 12:05:00,63.22,63.24,63.19,63.23,5350.0,57.2881,57.3062,57.2609,57.2971,5350.0
2016-09-21 12:10:00,63.21,63.21,63.15,63.15,3688.0,57.279,57.279,57.2246,57.2246,3688.0
2016-09-21 12:15:00,63.16,63.18,63.13,63.17,12817.0,57.2337,57.2518,57.2065,57.2427,12817.0
2016-09-21 12:20:00,63.18,63.2,63.13,63.13,3707.0,57.2518,57.2699,57.2065,57.2065,3707.0
2016-09-21 12:25:00,63.14,63.17,63.13,63.17,3900.0,57.2156,57.2427,57.2065,57.2427,3900.0
2016-09-21 12:30:00,63.17,63.18,63.14,63.16,6249.0,57.2427,57.2518,57.2156,57.2337,6249.0
2016-09-21 12:35:00,63.17,63.2,63.16,63.18,2800.0,57.2427,57.2699,57.2337,57.2518,2800.0
2016-09-21 12:40:00,63.19,63.19,63.16,63.19,5295.0,57.2609,57.2609,57.2337,57.2609,5295.0
2016-09-21 12:45:00,63.18,63.2,63.16,63.16,2452.0,57.2518,57.2699,57.2337,57.2337,2452.0
2016-09-21 12:50:00,63.16,63.24,63.16,63.24,4000.0,57.2337,57.3062,57.2337,57.3062,4000.0
2016-09-21 12:55:00,63.24,63.28,63.24,63.26,5247.0,57.3062,57.3424,57.3062,57.3243,5247.0
2016-09-21 13:00:00,63.27,63.32,63.27,63.28,4559.0,57.3334,57.3787,57.3334,57.3424,4559.0
2016-09-21 13:05:00,63.28,63.28,63.22,63.24,4003.0,57.3424,57.3424,57.2881,57.3062,4003.0
2016-09-21 13:10:00,63.26,63.27,63.17,63.18,3200.0,57.3243,57.3334,57.2427,57.2518,3200.0
2016-09-21 13:15:00,63.16,63.2,63.15,63.19,8741.0,57.2337,57.2699,57.2246,57.2609,8741.0
2016-09-21 13:20:00,63.2,63.21,63.17,63.19,2792.0,57.2699,57.279,57.2427,57.2609,2792.0
2016-09-21 13:25:00,63.16,63.21,63.15,63.18,6057.0,57.2337,57.279,57.2246,57.2518,6057.0
2016-09-21 13:30:00,63.17,63.21,63.16,63.2,2400.0,57.2427,57.279,57.2337,57.2699,2400.0
2016-09-21 13:35:00,63.2,63.21,63.16,63.16,20523.0,57.2699,57.279,57.2337,57.2337,20523.0
2016-09-21 13:40:00,63.15,63.16,63.12,63.16,3700.0,57.2246,57.2337,57.1974,57.2337,3700.0
2016-09-21 13:45:00,63.15,63.21,63.13,63.2,5220.0,57.2246,57.279,57.2065,57.2699,5220.0
2016-09-21 13:50:00,63.19,63.19,63.11,63.11,2111.0,57.2609,57.2609,57.1884,57.1884,2111.0
2016-09-21 13:55:00,63.12,63.2,63.11,63.18,3636.0,57.1974,57.2699,57.1884,57.2518,3636.0
2016-09-21 14:00:00,63.17,63.38,63.16,63.33,11072.0,57.2427,57.433,57.2337,57.3877,11072.0
2016-09-21 14:05:00,63.35,63.44,63.35,63.44,9204.0,57.4059,57.4874,57.4059,57.4874,9204.0
2016-09-21 14:10:00,63.45,63.58,63.44,63.44,3726.0,57.4965,57.6143,57.4874,57.4874,3726.0
2016-09-21 14:15:00,63.42,63.53,63.4,63.47,3700.0,57.4693,57.569,57.4512,57.5146,3700.0
2016-09-21 14:20:00,63.47,63.47,63.3,63.3,3795.0,57.5146,57.5146,57.3605,57.3605,3795.0
2016-09-21 14:25:00,63.3,63.33,63.25,63.29,4888.0,57.3605,57.3877,57.3152,57.3515,4888.0
2016-09-21 14:30:00,63.31,63.39,63.31,63.39,1900.0,57.3696,57.4421,57.3696,57.4421,1900.0
2016-09-21 14:35:00,63.39,63.47,63.38,63.42,5503.0,57.4421,57.5146,57.433,57.4693,5503.0
2016-09-21 14:40:00,63.42,63.49,63.39,63.44,11764.0,57.4693,57.5327,57.4421,57.4874,11764.0
2016-09-21 14:45:00,63.47,63.53,63.44,63.47,3676.0,57.5146,57.569,57.4874,57.5146,3676.0
2016-09-21 14:50:00,63.47,63.51,63.44,63.46,2000.0,57.5146,57.5508,57.4874,57.5055,2000.0
2016-09-21 14:55:00,63.49,63.55,63.45,63.55,2900.0,57.5327,57.5871,57.4965,57.5871,2900.0
2016-09-21 15:00:00,63.54,63.68,63.52,63.66,6490.0,57.578,57.7049,57.5599,57.6868,6490.0
2016-09-21 15:05:00,63.66,63.68,63.56,63.58,5834.0,57.6868,57.7049,57.5962,57.6143,5834.0
2016-09-21 15:10:00,63.6,63.68,63.6,63.66,4388.0,57.6324,57.7049,57.6324,57.6868,4388.0
2016-09-21 15:15:00,63.66,63.73,63.65,63.69,7116.0,57.6868,57.7502,57.6777,57.714,7116.0
2016-09-21 15:20:00,63.69,63.75,63.66,63.73,7810.0,57.714,57.7683,57.6868,57.7502,7810.0
2016-09-21 15:25:00,63.71,63.74,63.71,63.73,6478.0,57.7321,57.7593,57.7321,57.7502,6478.0
2016-09-21 15:30:00,63.72,63.87,63.71,63.84,10291.0,57.7411,57.8771,57.7321,57.8499,10291.0
2016-09-21 15:35:00,63.85,63.87,63.81,63.86,10502.0,57.8589,57.8771,57.8227,57.868,10502.0
2016-09-21 15:40:00,63.85,63.88,63.85,63.88,15667.0,57.8589,57.8861,57.8589,57.8861,15667.0
2016-09-21 15:45:00,63.89,63.96,63.87,63.91,23346.0,57.8952,57.9586,57.8771,57.9133,23346.0
2016-09-21 15:50:00,63.91,63.92,63.82,63.84,43527.0,57.9133,57.9224,57.8318,57.8499,43527.0
2016-09-21 15:55:00,63.84,63.85,63.77,63.8,83508.0,57.8499,57.8589,57.7864,57.8136,83508.0
2016-09-22 09:30:00,64.06,64.48,64.06,64.48,21296.0,58.0492,58.4298,58.0492,58.4298,21296.0
2016-09-22 09:35:00,64.49,64.65,64.28,64.32,6835.0,58.4389,58.5839,58.2486,58.2848,6835.0
2016-09-22 09:40:00,64.31,64.38,64.13,64.2,9439.0,58.2758,58.3392,58.1127,58.1761,9439.0
2016-09-22 09:45:00,64.24,64.38,64.1,64.13,14408.0,58.2123,58.3392,58.0855,58.1127,14408.0
2016-09-22 09:50:00,64.12,64.12,63.76,63.76,22360.0,58.1036,58.1036,57.7774,57.7774,22360.0
2016-09-22 09:55:00,63.8,63.82,63.71,63.73,4912.0,57.8136,57.8318,57.7321,57.7502,4912.0
2016-09-22 10:00:00,63.74,63.94,63.74,63.84,6671.0,57.7593,57.9405,57.7593,57.8499,6671.0
2016-09-22 10:05:00,63.84,63.96,63.8,63.91,8100.0,57.8499,57.9586,57.8136,57.9133,8100.0
2016-09-22 10:10:00,63.87,63.93,63.79,63.93,9072.0,57.8771,57.9314,57.8046,57.9314,9072.0
2016-09-22 10:15:00,63.95,63.96,63.8,63.83,3967.0,57.9496,57.9586,57.8136,57.8408,3967.0
2016-09-22 10:20:00,63.84,64.0,63.84,64.0,2800.0,57.8499,57.9949,57.8499,57.9949,2800.0
2016-09-22 10:25:00,64.02,64.12,64.0,64.03,13164.0,58.013,58.1036,57.9949,58.0221,13164.0
2016-09-22 10:30:00,64.03,64.13,64.0,64.06,7669.0,58.0221,58.1127,57.9949,58.0492,7669.0
2016-09-22 10:35:00,64.06,64.17,64.06,64.07,7180.0,58.0492,58.1489,58.0492,58.0583,7180.0
2016-09-22 10:40:00,64.07,64.1,63.97,63.98,10237.0,58.0583,58.0855,57.9677,57.9767,10237.0
2016-09-22 10:45:00,63.99,64.01,63.97,64.01,2562.0,57.9858,58.0039,57.9677,58.0039,2562.0
2016-09-22 10:50:00,64.02,64.03,63.91,64.0,8593.0,58.013,58.0221,57.9133,57.9949,8593.0
2016-09-22 10:55:00,64.0,64.08,64.0,64.04,2463.0,57.9949,58.0674,57.9949,58.0311,2463.0
2016-09-22 11:00:00,63.95,64.01,63.95,63.99,3563.0,57.9496,58.0039,57.9496,57.9858,3563.0
2016-09-22 11:05:00,64.05,64.06,64.0,64.02,3335.0,58.0402,58.0492,57.9949,58.013,3335.0
2016-09-22 11:10:00,64.04,64.05,63.97,64.0,12320.0,58.0311,58.0402,57.9677,57.9949,12320.0
2016-09-22 11:15:00,64.03,64.04,63.97,64.04,12113.0,58.0221,58.0311,57.9677,58.0311,12113.0
2016-09-22 11:20:00,64.03,64.09,64.0,64.05,5400.0,58.0221,58.0764,57.9949,58.0402,5400.0
2016-09-22 11:25:00,64.03,64.03,64.0,64.01,4303.0,58.0221,58.0221,57.9949,58.0039,4303.0
2016-09-22 11:30:00,64.02,64.11,64.02,64.11,3204.0,58.013,58.0945,58.013,58.0945,3204.0
2016-09-22 11:35:00,64.12,64.17,64.12,64.17,6176.0,58.1036,58.1489,58.1036,58.1489,6176.0
2016-09-22 11:40:00,64.15,64.15,64.09,64.09,1097.0,58.1308,58.1308,58.0764,58.0764,1097.0
2016-09-22 11:45:00,64.1,64.14,64.09,64.09,5109.0,58.0855,58.1217,58.0764,58.0764,5109.0
2016-09-22 11:50:00,64.09,64.15,64.09,64.11,7887.0,58.0764,58.1308,58.0764,58.0945,7887.0
2016-09-22 11:55:00,64.12,64.12,64.09,64.12,7981.0,58.1036,58.1036,58.0764,58.1036,7981.0
2016-09-22 12:00:00,64.12,64.17,64.12,64.17,4107.0,58.1036,58.1489,58.1036,58.1489,4107.0
2016-09-22 12:05:00,64.15,64.15,64.1,64.1,5033.0,58.1308,58.1308,58.0855,58.0855,5033.0
2016-09-22 12:10:00,64.1,64.16,64.08,64.13,9103.0,58.0855,58.1399,58.0674,58.1127,9103.0
2016-09-22 12:15:00,64.13,64.14,64.07,64.07,6443.0,58.1127,58.1217,58.0583,58.0583,6443.0
2016-09-22 12:20:00,64.08,64.09,64.08,64.09,3427.0,58.0674,58.0764,58.0674,58.0764,3427.0
2016-09-22 12:25:00,64.09,64.1,64.08,64.08,7200.0,58.0764,58.0855,58.0674,58.0674,7200.0
2016-09-22 12:30:00,64.09,64.1,64.08,64.08,9016.0,58.0764,58.0855,58.0674,58.0674,9016.0
2016-09-22 12:35:00,64.09,64.09,64.05,64.05,5385.0,58.0764,58.0764,58.0402,58.0402,5385.0
2016-09-22 12:40:00,64.05,64.06,64.04,64.06,4272.0,58.0402,58.0492,58.0311,58.0492,4272.0
2016-09-22 12:45:00,64.07,64.12,64.04,64.05,8992.0,58.0583,58.1036,58.0311,58.0402,8992.0
2016-09-22 12:50:00,64.04,64.08,64.04,64.08,5800.0,58.0311,58.0674,58.0311,58.0674,5800.0
2016-09-22 12:55:00,64.08,64.09,64.06,64.08,7863.0,58.0674,58.0764,58.0492,58.0674,7863.0
2016-09-22 13:00:00,64.1,64.16,64.1,64.16,6375.0,58.0855,58.1399,58.0855,58.1399,6375.0
2016-09-22 13:05:00,64.17,64.21,64.15,64.16,5787.0,58.1489,58.1852,58.1308,58.1399,5787.0
2016-09-22 13:10:00,64.16,64.17,64.15,64.17,4800.0,58.1399,58.1489,58.1308,58.1489,4800.0
2016-09-22 13:15:00,64.17,64.18,64.14,64.14,5500.0,58.1489,58.158,58.1217,58.1217,5500.0
2016-09-22 13:20:00,64.14,64.19,64.14,64.17,5394.0,58.1217,58.167,58.1217,58.1489,5394.0
2016-09-22 13:25:00,64.17,64.19,64.14,64.15,5904.0,58.1489,58.167,58.1217,58.1308,5904.0
2016-09-22 13:30:00,64.15,64.15,64.13,64.14,5713.0,58.1308,58.1308,58.1127,58.1217,5713.0
2016-09-22 13:35:00,64.14,64.18,64.14,64.18,6702.0,58.1217,58.158,58.1217,58.158,6702.0
2016-09-22 13:40:00,64.17,64.17,64.12,64.15,10465.0,58.1489,58.1489,58.1036,58.1308,10465.0
2016-09-22 13:45:00,64.16,64.16,64.11,64.12,8254.0,58.1399,58.1399,58.0945,58.1036,8254.0
2016-09-22 13:50:00,64.11,64.12,64.07,64.08,10730.0,58.0945,58.1036,58.0583,58.0674,10730.0
2016-09-22 13:55:00,64.07,64.07,64.02,64.05,4537.0,58.0583,58.0583,58.013,58.0402,4537.0
2016-09-22 14:00:00,64.05,64.13,64.05,64.13,6201.0,58.0402,58.1127,58.0402,58.1127,6201.0
2016-09-22 14:05:00,64.13,64.13,64.09,64.11,8055.0,58.1127,58.1127,58.0764,58.0945,8055.0
2016-09-22 14:10:00,64.11,64.11,64.03,64.03,6320.0,58.0945,58.0945,58.0221,58.0221,6320.0
2016-09-22 14:15:00,64.03,64.05,64.02,64.02,7348.0,58.0221,58.0402,58.013,58.013,7348.0
2016-09-22 14:20:00,64.03,64.03,64.0,64.01,9596.0,58.0221,58.0221,57.9949,58.0039,9596.0
2016-09-22 14:25:00,64.02,64.09,64.02,64.07,4388.0,58.013,58.0764,58.013,58.0583,4388.0
2016-09-22 14:30:00,64.07,64.07,64.03,64.03,5350.0,58.0583,58.0583,58.0221,58.0221,5350.0
2016-09-22 14:35:00,64.03,64.06,64.02,64.05,7130.0,58.0221,58.0492,58.013,58.0402,7130.0
2016-09-22 14:40:00,64.07,64.12,64.06,64.06,11209.0,58.0583,58.1036,58.0492,58.0492,11209.0
2016-09-22 14:45:00,64.07,64.08,64.02,64.05,7710.0,58.0583,58.0674,58.013,58.0402,7710.0
2016-09-22 14:50:00,64.05,64.08,64.04,64.06,14851.0,58.0402,58.0674,58.0311,58.0492,14851.0
2016-09-22 14:55:00,64.08,64.09,64.06,64.09,5703.0,58.0674,58.0764,58.0492,58.0764,5703.0
2016-09-22 15:00:00,64.09,64.1,64.07,64.08,10917.0,58.0764,58.0855,58.0583,58.0674,10917.0
2016-09-22 15:05:00,64.08,64.09,64.05,64.05,7500.0,58.0674,58.0764,58.0402,58.0402,7500.0
2016-09-22 15:10:00,64.04,64.06,64.03,64.04,9256.0,58.0311,58.0492,58.0221,58.0311,9256.0
2016-09-22 15:15:00,64.05,64.07,64.04,64.05,9254.0,58.0402,58.0583,58.0311,58.0402,9254.0
2016-09-22 15:20:00,64.05,64.08,64.03,64.04,13438.0,58.0402,58.0674,58.0221,58.0311,13438.0
2016-09-22 15:25:00,64.03,64.07,64.03,64.03,7726.0,58.0221,58.0583,58.0221,58.0221,7726.0
2016-09-22 15:30:00,64.05,64.09,64.05,64.08,31033.0,58.0402,58.0764,58.0402,58.0674,31033.0
2016-09-22 15:35:00,64.07,64.1,64.04,64.06,31108.0,58.0583,58.0855,58.0311,58.0492,31108.0
2016-09-22 15:40:00,64.06,64.06,64.02,64.06,11622.0,58.0492,58.0492,58.013,58.0492,11622.0
2016-09-22 15:45:00,64.06,64.08,64.04,64.05,27630.0,58.0492,58.0674,58.0311,58.0402,27630.0
2016-09-22 15:50:00,64.04,64.05,63.98,64.0,35414.0,58.0311,58.0402,57.9767,57.9949,35414.0
2016-09-22 15:55:00,64.0,64.07,63.96,63.98,56605.0,57.9949,58.0583,57.9586,57.9767,56605.0
2016-09-23 09:30:00,63.96,64.16,63.92,64.07,26623.0,57.9586,58.1399,57.9224,58.0583,26623.0
2016-09-23 09:35:00,64.11,64.19,64.02,64.02,13297.0,58.0945,58.167,58.013,58.013,13297.0
2016-09-23 09:40:00,64.0,64.0,63.85,63.89,12742.0,57.9949,57.9949,57.8589,57.8952,12742.0
2016-09-23 09:45:00,63.89,63.89,63.77,63.79,14260.0,57.8952,57.8952,57.7864,57.8046,14260.0
2016-09-23 09:50:00,63.76,63.83,63.68,63.69,9291.0,57.7774,57.8408,57.7049,57.714,9291.0
2016-09-23 09:55:00,63.7,63.7,63.5,63.53,16028.0,57.723,57.723,57.5418,57.569,16028.0
2016-09-23 10:00:00,63.5,63.67,63.46,63.63,20629.0,57.5418,57.6958,57.5055,57.6596,20629.0
2016-09-23 10:05:00,63.62,63.65,63.61,63.63,8756.0,57.6505,57.6777,57.6415,57.6596,8756.0
2016-09-23 10:10:00,63.61,63.61,63.52,63.52,5607.0,57.6415,57.6415,57.5599,57.5599,5607.0
2016-09-23 10:15:00,63.52,63.53,63.45,63.47,10632.0,57.5599,57.569,57.4965,57.5146,10632.0
2016-09-23 10:20:00,63.47,63.52,63.44,63.52,6123.0,57.5146,57.5599,57.4874,57.5599,6123.0
2016-09-23 10:25:00,63.51,63.52,63.45,63.47,7438.0,57.5508,57.5599,57.4965,57.5146,7438.0
2016-09-23 10:30:00,63.46,63.46,63.39,63.4,6919.0,57.5055,57.5055,57.4421,57.4512,6919.0
2016-09-23 10:35:00,63.41,63.53,63.39,63.5,11999.0,57.4602,57.569,57.4421,57.5418,11999.0
2016-09-23 10:40:00,63.46,63.54,63.44,63.52,5700.0,57.5055,57.578,57.4874,57.5599,5700.0
2016-09-23 10:45:00,63.54,63.63,63.49,63.5,9717.0,57.578,57.6596,57.5327,57.5418,9717.0
2016-09-23 10:50:00,63.52,63.6,63.52,63.53,7653.0,57.5599,57.6324,57.5599,57.569,7653.0
2016-09-23 10:55:00,63.52,63.58,63.47,63.57,7564.0,57.5599,57.6143,57.5146,57.6052,7564.0
2016-09-23 11:00:00,63.56,63.57,63.46,63.54,5300.0,57.5962,57.6052,57.5055,57.578,5300.0
2016-09-23 11:05:00,63.55,63.55,63.39,63.42,5801.0,57.5871,57.5871,57.4421,57.4693,5801.0
2016-09-23 11:10:00,63.4,63.51,63.4,63.51,4700.0,57.4512,57.5508,57.4512,57.5508,4700.0
2016-09-23 11:15:00,63.51,63.52,63.4,63.45,8805.0,57.5508,57.5599,57.4512,57.4965,8805.0
2016-09-23 11:20:00,63.43,63.46,63.29,63.36,9845.0,57.4783,57.5055,57.3515,57.4149,9845.0
2016-09-23 11:25:00,63.36,63.38,63.3,63.35,5119.0,57.4149,57.433,57.3605,57.4059,5119.0
2016-09-23 11:30:00,63.36,63.41,63.36,63.41,3428.0,57.4149,57.4602,57.4149,57.4602,3428.0
2016-09-23 11:35:00,63.42,63.55,63.42,63.53,5117.0,57.4693,57.5871,57.4693,57.569,5117.0
2016-09-23 11:40:00,63.52,63.56,63.5,63.56,4324.0,57.5599,57.5962,57.5418,57.5962,4324.0
2016-09-23 11:45:00,63.56,63.57,63.51,63.52,1707.0,57.5962,57.6052,57.5508,57.5599,1707.0
2016-09-23 11:50:00,63.51,63.54,63.42,63.54,11585.0,57.5508,57.578,57.4693,57.578,11585.0
2016-09-23 11:55:00,63.51,63.55,63.51,63.55,988.0,57.5508,57.5871,57.5508,57.5871,988.0
2016-09-23 12:00:00,63.55,63.59,63.51,63.59,9737.0,57.5871,57.6233,57.5508,57.6233,9737.0
2016-09-23 12:05:00,63.58,63.6,63.55,63.55,5307.0,57.6143,57.6324,57.5871,57.5871,5307.0
2016-09-23 12:10:00,63.55,63.56,63.48,63.49,10705.0,57.5871,57.5962,57.5237,57.5327,10705.0
2016-09-23 12:15:00,63.48,63.55,63.47,63.48,11135.0,57.5237,57.5871,57.5146,57.5237,11135.0
2016-09-23 12:20:00,63.47,63.51,63.44,63.49,5381.0,57.5146,57.5508,57.4874,57.5327,5381.0
2016-09-23 12:25:00,63.49,63.51,63.48,63.48,6100.0,57.5327,57.5508,57.5237,57.5237,6100.0
2016-09-23 12:30:00,63.48,63.52,63.48,63.48,6611.0,57.5237,57.5599,57.5237,57.5237,6611.0
2016-09-23 12:35:00,63.48,63.51,63.47,63.48,8157.0,57.5237,57.5508,57.5146,57.5237,8157.0
2016-09-23 12:40:00,63.47,63.5,63.46,63.47,7500.0,57.5146,57.5418,57.5055,57.5146,7500.0
2016-09-23 12:45:00,63.46,63.47,63.44,63.44,1800.0,57.5055,57.5146,57.4874,57.4874,1800.0
2016-09-23 12:50:00,63.41,63.47,63.41,63.45,5900.0,57.4602,57.5146,57.4602,57.4965,5900.0
2016-09-23 12:55:00,63.45,63.45,63.41,63.42,22261.0,57.4965,57.4965,57.4602,57.4693,22261.0
2016-09-23 13:00:00,63.42,63.42,63.35,63.35,10300.0,57.4693,57.4693,57.4059,57.4059,10300.0
2016-09-23 13:05:00,63.37,63.42,63.36,63.36,8620.0,57.424,57.4693,57.4149,57.4149,8620.0
2016-09-23 13:10:00,63.36,63.36,63.31,63.34,5518.0,57.4149,57.4149,57.3696,57.3968,5518.0
2016-09-23 13:15:00,63.34,63.35,63.32,63.33,4219.0,57.3968,57.4059,57.3787,57.3877,4219.0
2016-09-23 13:20:00,63.33,63.37,63.31,63.36,6253.0,57.3877,57.424,57.3696,57.4149,6253.0
2016-09-23 13:25:00,63.36,63.37,63.35,63.35,6049.0,57.4149,57.424,57.4059,57.4059,6049.0
2016-09-23 13:30:00,63.36,63.37,63.31,63.31,3575.0,57.4149,57.424,57.3696,57.3696,3575.0
2016-09-23 13:35:00,63.32,63.33,63.3,63.31,6719.0,57.3787,57.3877,57.3605,57.3696,6719.0
2016-09-23 13:40:00,63.32,63.32,63.28,63.29,8200.0,57.3787,57.3787,57.3424,57.3515,8200.0
2016-09-23 13:45:00,63.28,63.29,63.25,63.26,5093.0,57.3424,57.3515,57.3152,57.3243,5093.0
2016-09-23 13:50:00,63.27,63.31,63.26,63.31,9769.0,57.3334,57.3696,57.3243,57.3696,9769.0
2016-09-23 13:55:00,63.32,63.32,63.28,63.3,9938.0,57.3787,57.3787,57.3424,57.3605,9938.0
2016-09-23 14:00:00,63.29,63.32,63.29,63.3,8711.0,57.3515,57.3787,57.3515,57.3605,8711.0
2016-09-23 14:05:00,63.3,63.32,63.29,63.29,9799.0,57.3605,57.3787,57.3515,57.3515,9799.0
2016-09-23 14:10:00,63.29,63.35,63.29,63.35,10610.0,57.3515,57.4059,57.3515,57.4059,10610.0
2016-09-23 14:15:00,63.37,63.38,63.33,63.38,5681.0,57.424,57.433,57.3877,57.433,5681.0
2016-09-23 14:20:00,63.39,63.41,63.37,63.41,4900.0,57.4421,57.4602,57.424,57.4602,4900.0
2016-09-23 14:25:00,63.42,63.48,63.42,63.48,8158.0,57.4693,57.5237,57.4693,57.5237,8158.0
2016-09-23 14:30:00,63.48,63.5,63.43,63.49,7286.0,57.5237,57.5418,57.4783,57.5327,7286.0
2016-09-23 14:35:00,63.48,63.49,63.4,63.4,4810.0,57.5237,57.5327,57.4512,57.4512,4810.0
2016-09-23 14:40:00,63.4,63.4,63.31,63.35,5701.0,57.4512,57.4512,57.3696,57.4059,5701.0
2016-09-23 14:45:00,63.35,63.41,63.35,63.37,7500.0,57.4059,57.4602,57.4059,57.424,7500.0
2016-09-23 14:50:00,63.37,63.44,63.36,63.44,10940.0,57.424,57.4874,57.4149,57.4874,10940.0
2016-09-23 14:55:00,63.44,63.47,63.43,63.44,9559.0,57.4874,57.5146,57.4783,57.4874,9559.0
2016-09-23 15:00:00,63.44,63.45,63.42,63.43,6290.0,57.4874,57.4965,57.4693,57.4783,6290.0
2016-09-23 15:05:00,63.42,63.52,63.42,63.5,10085.0,57.4693,57.5599,57.4693,57.5418,10085.0
2016-09-23 15:10:00,63.49,63.5,63.45,63.47,8466.0,57.5327,57.5418,57.4965,57.5146,8466.0
2016-09-23 15:15:00,63.46,63.48,63.4,63.4,6735.0,57.5055,57.5237,57.4512,57.4512,6735.0
2016-09-23 15:20:00,63.4,63.43,63.4,63.41,8774.0,57.4512,57.4783,57.4512,57.4602,8774.0
2016-09-23 15:25:00,63.42,63.47,63.38,63.47,8079.0,57.4693,57.5146,57.433,57.5146,8079.0
2016-09-23 15:30:00,63.48,63.55,63.48,63.53,8631.0,57.5237,57.5871,57.5237,57.569,8631.0
2016-09-23 15:35:00,63.53,63.54,63.46,63.46,11651.0,57.569,57.578,57.5055,57.5055,11651.0
2016-09-23 15:40:00,63.44,63.45,63.37,63.39,20611.0,57.4874,57.4965,57.424,57.4421,20611.0
2016-09-23 15:45:00,63.38,63.42,63.36,63.41,21165.0,57.433,57.4693,57.4149,57.4602,21165.0
2016-09-23 15:50:00,63.4,63.44,63.39,63.4,29812.0,57.4512,57.4874,57.4421,57.4512,29812.0
2016-09-23 15:55:00,63.4,63.4,63.24,63.25,114808.0,57.4512,57.4512,57.3062,57.3152,114808.0
2016-09-26 09:30:00,63.35,63.76,63.31,63.65,34964.0,57.4059,57.7774,57.3696,57.6777,34964.0
2016-09-26 09:35:00,63.63,63.63,63.46,63.58,16691.0,57.6596,57.6596,57.5055,57.6143,16691.0
2016-09-26 09:40:00,63.56,63.67,63.51,63.64,4528.0,57.5962,57.6958,57.5508,57.6686,4528.0
2016-09-26 09:45:00,63.63,63.65,63.57,63.59,5894.0,57.6596,57.6777,57.6052,57.6233,5894.0
2016-09-26 09:50:00,63.59,63.61,63.53,63.55,3807.0,57.6233,57.6415,57.569,57.5871,3807.0
2016-09-26 09:55:00,63.54,63.59,63.5,63.55,10352.0,57.578,57.6233,57.5418,57.5871,10352.0
2016-09-26 10:00:00,63.52,63.52,63.47,63.47,8515.0,57.5599,57.5599,57.5146,57.5146,8515.0
2016-09-26 10:05:00,63.49,63.57,63.47,63.57,3197.0,57.5327,57.6052,57.5146,57.6052,3197.0
2016-09-26 10:10:00,63.58,63.64,63.58,63.63,3865.0,57.6143,57.6686,57.6143,57.6596,3865.0
2016-09-26 10:15:00,63.66,63.68,63.59,63.59,5651.0,57.6868,57.7049,57.6233,57.6233,5651.0
2016-09-26 10:20:00,63.59,63.61,63.47,63.47,3001.0,57.6233,57.6415,57.5146,57.5146,3001.0
2016-09-26 10:25:00,63.48,63.51,63.44,63.51,5445.0,57.5237,57.5508,57.4874,57.5508,5445.0
2016-09-26 10:30:00,63.51,63.6,63.51,63.59,1500.0,57.5508,57.6324,57.5508,57.6233,1500.0
2016-09-26 10:35:00,63.62,63.68,63.6,63.62,6034.0,57.6505,57.7049,57.6324,57.6505,6034.0
2016-09-26 10:40:00,63.61,63.62,63.54,63.55,5050.0,57.6415,57.6505,57.578,57.5871,5050.0
2016-09-26 10:45:00,63.55,63.57,63.5,63.5,9749.0,57.5871,57.6052,57.5418,57.5418,9749.0
2016-09-26 10:50:00,63.49,63.53,63.47,63.52,8155.0,57.5327,57.569,57.5146,57.5599,8155.0
2016-09-26 10:55:00,63.53,63.54,63.46,63.46,8700.0,57.569,57.578,57.5055,57.5055,8700.0
2016-09-26 11:00:00,63.46,63.5,63.35,63.45,23940.0,57.5055,57.5418,57.4059,57.4965,23940.0
2016-09-26 11:05:00,63.45,63.54,63.4,63.52,36618.0,57.4965,57.578,57.4512,57.5599,36618.0
2016-09-26 11:10:00,63.53,63.56,63.42,63.42,28063.0,57.569,57.5962,57.4693,57.4693,28063.0
2016-09-26 11:15:00,63.4,63.48,63.39,63.48,4900.0,57.4512,57.5237,57.4421,57.5237,4900.0
2016-09-26 11:20:00,63.48,63.54,63.48,63.49,6500.0,57.5237,57.578,57.5237,57.5327,6500.0
2016-09-26 11:25:00,63.47,63.54,63.47,63.52,5010.0,57.5146,57.578,57.5146,57.5599,5010.0
2016-09-26 11:30:00,63.53,63.58,63.52,63.56,5400.0,57.569,57.6143,57.5599,57.5962,5400.0
2016-09-26 11:35:00,63.56,63.69,63.54,63.69,6700.0,57.5962,57.714,57.578,57.714,6700.0
2016-09-26 11:40:00,63.68,63.69,63.67,63.68,5001.0,57.7049,57.714,57.6958,57.7049,5001.0
2016-09-26 11:45:00,63.68,63.7,63.65,63.65,3509.0,57.7049,57.723,57.6777,57.6777,3509.0
2016-09-26 11:50:00,63.65,63.71,63.63,63.68,7100.0,57.6777,57.7321,57.6596,57.7049,7100.0
2016-09-26 11:55:00,63.69,63.72,63.67,63.72,4100.0,57.714,57.7411,57.6958,57.7411,4100.0
2016-09-26 12:00:00,63.71,63.75,63.71,63.72,2202.0,57.7321,57.7683,57.7321,57.7411,2202.0
2016-09-26 12:05:00,63.71,63.77,63.71,63.76,4197.0,57.7321,57.7864,57.7321,57.7774,4197.0
2016-09-26 12:10:00,63.75,63.86,63.74,63.86,9358.0,57.7683,57.868,57.7593,57.868,9358.0
2016-09-26 12:15:00,63.86,63.86,63.78,63.78,3800.0,57.868,57.868,57.7955,57.7955,3800.0
2016-09-26 12:20:00,63.77,63.79,63.75,63.75,2400.0,57.7864,57.8046,57.7683,57.7683,2400.0
2016-09-26 12:25:00,63.74,63.75,63.74,63.75,3796.0,57.7593,57.7683,57.7593,57.7683,3796.0
2016-09-26 12:30:00,63.76,63.84,63.76,63.82,2561.0,57.7774,57.8499,57.7774,57.8318,2561.0
2016-09-26 12:35:00,63.81,63.82,63.78,63.79,2605.0,57.8227,57.8318,57.7955,57.8046,2605.0
2016-09-26 12:40:00,63.78,63.81,63.76,63.81,3500.0,57.7955,57.8227,57.7774,57.8227,3500.0
2016-09-26 12:45:00,63.82,63.83,63.82,63.82,1814.0,57.8318,57.8408,57.8318,57.8318,1814.0
2016-09-26 12:50:00,63.82,63.9,63.82,63.85,5400.0,57.8318,57.9042,57.8318,57.8589,5400.0
2016-09-26 12:55:00,63.85,63.89,63.84,63.86,2722.0,57.8589,57.8952,57.8499,57.868,2722.0
2016-09-26 13:00:00,63.86,63.87,63.82,63.82,2450.0,57.868,57.8771,57.8318,57.8318,2450.0
2016-09-26 13:05:00,63.82,63.83,63.78,63.79,4354.0,57.8318,57.8408,57.7955,57.8046,4354.0
2016-09-26 13:10:00,63.79,63.79,63.73,63.74,1735.0,57.8046,57.8046,57.7502,57.7593,1735.0
2016-09-26 13:15:00,63.73,63.79,63.73,63.78,5872.0,57.7502,57.8046,57.7502,57.7955,5872.0
2016-09-26 13:20:00,63.79,63.79,63.72,63.72,4735.0,57.8046,57.8046,57.7411,57.7411,4735.0
2016-09-26 13:25:00,63.71,63.71,63.65,63.65,1678.0,57.7321,57.7321,57.6777,57.6777,1678.0
2016-09-26 13:30:00,63.64,63.65,63.61,63.64,4600.0,57.6686,57.6777,57.6415,57.6686,4600.0
2016-09-26 13:35:00,63.66,63.66,63.57,63.6,4900.0,57.6868,57.6868,57.6052,57.6324,4900.0
2016-09-26 13:40:00,63.59,63.61,63.53,63.55,9511.0,57.6233,57.6415,57.569,57.5871,9511.0
2016-09-26 13:45:00,63.55,63.59,63.54,63.54,4300.0,57.5871,57.6233,57.578,57.578,4300.0
2016-09-26 13:50:00,63.55,63.57,63.55,63.57,3613.0,57.5871,57.6052,57.5871,57.6052,3613.0
2016-09-26 13:55:00,63.57,63.59,63.53,63.59,4235.0,57.6052,57.6233,57.569,57.6233,4235.0
2016-09-26 14:00:00,63.57,63.71,63.56,63.7,26427.0,57.6052,57.7321,57.5962,57.723,26427.0
2016-09-26 14:05:00,63.71,63.74,63.66,63.69,6832.0,57.7321,57.7593,57.6868,57.714,6832.0
2016-09-26 14:10:00,63.68,63.73,63.66,63.73,6775.0,57.7049,57.7502,57.6868,57.7502,6775.0
2016-09-26 14:15:00,63.72,63.81,63.72,63.8,9595.0,57.7411,57.8227,57.7411,57.8136,9595.0
2016-09-26 14:20:00,63.77,63.77,63.69,63.72,4603.0,57.7864,57.7864,57.714,57.7411,4603.0
2016-09-26 14:25:00,63.7,63.73,63.68,63.73,3243.0,57.723,57.7502,57.7049,57.7502,3243.0
2016-09-26 14:30:00,63.74,63.85,63.74,63.84,8168.0,57.7593,57.8589,57.7593,57.8499,8168.0
2016-09-26 14:35:00,63.79,63.79,63.7,63.7,3414.0,57.8046,57.8046,57.723,57.723,3414.0
2016-09-26 14:40:00,63.71,63.76,63.7,63.73,5452.0,57.7321,57.7774,57.723,57.7502,5452.0
2016-09-26 14:45:00,63.73,63.73,63.69,63.72,22602.0,57.7502,57.7502,57.714,57.7411,22602.0
2016-09-26 14:50:00,63.71,63.71,63.67,63.67,5191.0,57.7321,57.7321,57.6958,57.6958,5191.0
2016-09-26 14:55:00,63.68,63.7,63.64,63.65,4178.0,57.7049,57.723,57.6686,57.6777,4178.0
2016-09-26 15:00:00,63.66,63.71,63.66,63.66,4444.0,57.6868,57.7321,57.6868,57.6868,4444.0
2016-09-26 15:05:00,63.66,63.75,63.66,63.74,8172.0,57.6868,57.7683,57.6868,57.7593,8172.0
2016-09-26 15:10:00,63.73,63.74,63.7,63.71,5104.0,57.7502,57.7593,57.723,57.7321,5104.0
2016-09-26 15:15:00,63.71,63.72,63.67,63.67,6262.0,57.7321,57.7411,57.6958,57.6958,6262.0
2016-09-26 15:20:00,63.66,63.68,63.63,63.68,6876.0,57.6868,57.7049,57.6596,57.7049,6876.0
2016-09-26 15:25:00,63.68,63.71,63.66,63.71,4176.0,57.7049,57.7321,57.6868,57.7321,4176.0
2016-09-26 15:30:00,63.7,63.75,63.69,63.72,11731.0,57.723,57.7683,57.714,57.7411,11731.0
2016-09-26 15:35:00,63.72,63.73,63.64,63.69,14087.0,57.7411,57.7502,57.6686,57.714,14087.0
2016-09-26 15:40:00,63.69,63.72,63.64,63.65,16947.0,57.714,57.7411,57.6686,57.6777,16947.0
2016-09-26 15:45:00,63.64,63.7,63.63,63.68,13721.0,57.6686,57.723,57.6596,57.7049,13721.0
2016-09-26 15:50:00,63.68,63.68,63.64,63.67,20147.0,57.7049,57.7049,57.6686,57.6958,20147.0
2016-09-26 15:55:00,63.67,63.68,63.58,63.6,54920.0,57.6958,57.7049,57.6143,57.6324,54920.0
2016-09-27 09:30:00,63.84,63.84,63.38,63.38,13800.0,57.8499,57.8499,57.433,57.433,13800.0
2016-09-27 09:35:00,63.45,63.67,63.39,63.67,4500.0,57.4965,57.6958,57.4421,57.6958,4500.0
2016-09-27 09:40:00,63.68,63.7,63.52,63.53,4104.0,57.7049,57.723,57.5599,57.569,4104.0
2016-09-27 09:45:00,63.54,63.67,63.53,63.61,4346.0,57.578,57.6958,57.569,57.6415,4346.0
2016-09-27 09:50:00,63.62,63.66,63.54,63.65,7299.0,57.6505,57.6868,57.578,57.6777,7299.0
2016-09-27 09:55:00,63.59,63.66,63.59,63.66,3600.0,57.6233,57.6868,57.6233,57.6868,3600.0
2016-09-27 10:00:00,63.69,63.89,63.68,63.89,2509.0,57.714,57.8952,57.7049,57.8952,2509.0
2016-09-27 10:05:00,63.88,63.98,63.87,63.97,9375.0,57.8861,57.9767,57.8771,57.9677,9375.0
2016-09-27 10:10:00,63.97,63.97,63.82,63.83,3800.0,57.9677,57.9677,57.8318,57.8408,3800.0
2016-09-27 10:15:00,63.8,63.86,63.8,63.85,1400.0,57.8136,57.868,57.8136,57.8589,1400.0
2016-09-27 10:20:00,63.86,63.87,63.83,63.86,2101.0,57.868,57.8771,57.8408,57.868,2101.0
2016-09-27 10:25:00,63.86,63.87,63.78,63.83,4700.0,57.868,57.8771,57.7955,57.8408,4700.0
2016-09-27 10:30:00,63.82,63.91,63.8,63.84,5290.0,57.8318,57.9133,57.8136,57.8499,5290.0
2016-09-27 10:35:00,63.83,63.83,63.76,63.78,2100.0,57.8408,57.8408,57.7774,57.7955,2100.0
2016-09-27 10:40:00,63.77,63.79,63.71,63.71,2474.0,57.7864,57.8046,57.7321,57.7321,2474.0
2016-09-27 10:45:00,63.71,63.78,63.68,63.75,3709.0,57.7321,57.7955,57.7049,57.7683,3709.0
2016-09-27 10:50:00,63.77,63.79,63.75,63.79,4786.0,57.7864,57.8046,57.7683,57.8046,4786.0
2016-09-27 10:55:00,63.78,63.78,63.75,63.76,2000.0,57.7955,57.7955,57.7683,57.7774,2000.0
2016-09-27 11:00:00,63.78,63.83,63.75,63.78,3284.0,57.7955,57.8408,57.7683,57.7955,3284.0
2016-09-27 11:05:00,63.78,63.79,63.74,63.78,2400.0,57.7955,57.8046,57.7593,57.7955,2400.0
2016-09-27 11:10:00,63.79,63.81,63.79,63.8,2543.0,57.8046,57.8227,57.8046,57.8136,2543.0
2016-09-27 11:15:00,63.81,63.82,63.79,63.8,1100.0,57.8227,57.8318,57.8046,57.8136,1100.0
2016-09-27 11:20:00,63.8,63.88,63.8,63.88,3801.0,57.8136,57.8861,57.8136,57.8861,3801.0
2016-09-27 11:25:00,63.88,63.91,63.84,63.91,5870.0,57.8861,57.9133,57.8499,57.9133,5870.0
2016-09-27 11:30:00,63.92,64.01,63.92,64.01,2010.0,57.9224,58.0039,57.9224,58.0039,2010.0
2016-09-27 11:35:00,63.99,64.0,63.98,64.0,2593.0,57.9858,57.9949,57.9767,57.9949,2593.0
2016-09-27 11:40:00,63.98,63.99,63.93,63.93,4210.0,57.9767,57.9858,57.9314,57.9314,4210.0
2016-09-27 11:45:00,63.93,64.01,63.92,64.01,5100.0,57.9314,58.0039,57.9224,58.0039,5100.0
2016-09-27 11:50:00,63.99,64.06,63.97,64.06,4800.0,57.9858,58.0492,57.9677,58.0492,4800.0
2016-09-27 11:55:00,64.05,64.14,64.04,64.08,7590.0,58.0402,58.1217,58.0311,58.0674,7590.0
2016-09-27 12:00:00,64.08,64.1,64.04,64.05,6455.0,58.0674,58.0855,58.0311,58.0402,6455.0
2016-09-27 12:05:00,64.04,64.12,64.04,64.11,4658.0,58.0311,58.1036,58.0311,58.0945,4658.0
2016-09-27 12:10:00,64.1,64.13,64.09,64.12,5228.0,58.0855,58.1127,58.0764,58.1036,5228.0
2016-09-27 12:15:00,64.1,64.14,64.1,64.13,2600.0,58.0855,58.1217,58.0855,58.1127,2600.0
2016-09-27 12:20:00,64.14,64.3,64.12,64.28,9711.0,58.1217,58.2667,58.1036,58.2486,9711.0
2016-09-27 12:25:00,64.28,64.35,64.27,64.33,10774.0,58.2486,58.312,58.2395,58.2939,10774.0
2016-09-27 12:30:00,64.31,64.35,64.31,64.32,4341.0,58.2758,58.312,58.2758,58.2848,4341.0
2016-09-27 12:35:00,64.31,64.32,64.22,64.25,3708.0,58.2758,58.2848,58.1942,58.2214,3708.0
2016-09-27 12:40:00,64.22,64.29,64.22,64.28,6400.0,58.1942,58.2577,58.1942,58.2486,6400.0
2016-09-27 12:45:00,64.29,64.3,64.28,64.29,3966.0,58.2577,58.2667,58.2486,58.2577,3966.0
2016-09-27 12:50:00,64.29,64.37,64.29,64.34,7291.0,58.2577,58.3301,58.2577,58.303,7291.0
2016-09-27 12:55:00,64.34,64.38,64.34,64.34,3300.0,58.303,58.3392,58.303,58.303,3300.0
2016-09-27 13:00:00,64.34,64.4,64.33,64.38,5471.0,58.303,58.3573,58.2939,58.3392,5471.0
2016-09-27 13:05:00,64.38,64.45,64.35,64.45,9765.0,58.3392,58.4026,58.312,58.4026,9765.0
2016-09-27 13:10:00,64.44,64.45,64.37,64.38,6488.0,58.3936,58.4026,58.3301,58.3392,6488.0
2016-09-27 13:15:00,64.39,64.4,64.37,64.39,4398.0,58.3483,58.3573,58.3301,58.3483,4398.0
2016-09-27 13:20:00,64.38,64.46,64.38,64.45,3929.0,58.3392,58.4117,58.3392,58.4026,3929.0
2016-09-27 13:25:00,64.45,64.47,64.43,64.46,5988.0,58.4026,58.4208,58.3845,58.4117,5988.0
2016-09-27 13:30:00,64.45,64.55,64.45,64.55,4435.0,58.4026,58.4933,58.4026,58.4933,4435.0
2016-09-27 13:35:00,64.54,64.55,64.48,64.51,7922.0,58.4842,58.4933,58.4298,58.457,7922.0
2016-09-27 13:40:00,64.51,64.52,64.49,64.51,5812.0,58.457,58.4661,58.4389,58.457,5812.0
2016-09-27 13:45:00,64.51,64.55,64.51,64.53,8433.0,58.457,58.4933,58.457,58.4751,8433.0
2016-09-27 13:50:00,64.53,64.71,64.53,64.67,37773.0,58.4751,58.6382,58.4751,58.602,37773.0
2016-09-27 13:55:00,64.67,64.68,64.44,64.48,7137.0,58.602,58.6111,58.3936,58.4298,7137.0
2016-09-27 14:00:00,64.47,64.57,64.47,64.56,9197.0,58.4208,58.5114,58.4208,58.5023,9197.0
2016-09-27 14:05:00,64.54,64.56,64.46,64.48,10560.0,58.4842,58.5023,58.4117,58.4298,10560.0
2016-09-27 14:10:00,64.47,64.51,64.43,64.5,3670.0,58.4208,58.457,58.3845,58.4479,3670.0
2016-09-27 14:15:00,64.5,64.5,64.45,64.46,6221.0,58.4479,58.4479,58.4026,58.4117,6221.0
2016-09-27 14:20:00,64.46,64.5,64.43,64.5,4600.0,58.4117,58.4479,58.3845,58.4479,4600.0
2016-09-27 14:25:00,64.49,64.51,64.48,64.5,7892.0,58.4389,58.457,58.4298,58.4479,7892.0
2016-09-27 14:30:00,64.49,64.5,64.45,64.5,6212.0,58.4389,58.4479,58.4026,58.4479,6212.0
2016-09-27 14:35:00,64.48,64.5,64.39,64.41,11314.0,58.4298,58.4479,58.3483,58.3664,11314.0
2016-09-27 14:40:00,64.41,64.42,64.38,64.41,6640.0,58.3664,58.3755,58.3392,58.3664,6640.0
2016-09-27 14:45:00,64.41,64.41,64.37,64.37,4070.0,58.3664,58.3664,58.3301,58.3301,4070.0
2016-09-27 14:50:00,64.37,64.41,64.35,64.4,6970.0,58.3301,58.3664,58.312,58.3573,6970.0
2016-09-27 14:55:00,64.4,64.41,64.36,64.41,12341.0,58.3573,58.3664,58.3211,58.3664,12341.0
2016-09-27 15:00:00,64.4,64.41,64.35,64.39,7349.0,58.3573,58.3664,58.312,58.3483,7349.0
2016-09-27 15:05:00,64.38,64.46,64.38,64.45,12983.0,58.3392,58.4117,58.3392,58.4026,12983.0
2016-09-27 15:10:00,64.45,64.46,64.38,64.39,11635.0,58.4026,58.4117,58.3392,58.3483,11635.0
2016-09-27 15:15:00,64.38,64.41,64.36,64.41,18006.0,58.3392,58.3664,58.3211,58.3664,18006.0
2016-09-27 15:20:00,64.4,64.41,64.36,64.38,11161.0,58.3573,58.3664,58.3211,58.3392,11161.0
2016-09-27 15:25:00,64.39,64.46,64.36,64.45,18274.0,58.3483,58.4117,58.3211,58.4026,18274.0
2016-09-27 15:30:00,64.45,64.46,64.39,64.44,13072.0,58.4026,58.4117,58.3483,58.3936,13072.0
2016-09-27 15:35:00,64.44,64.45,64.38,64.39,21184.0,58.3936,58.4026,58.3392,58.3483,21184.0
2016-09-27 15:40:00,64.39,64.41,64.37,64.4,16934.0,58.3483,58.3664,58.3301,58.3573,16934.0
2016-09-27 15:45:00,64.39,64.41,64.37,64.41,22516.0,58.3483,58.3664,58.3301,58.3664,22516.0
2016-09-27 15:50:00,64.41,64.43,64.37,64.43,31231.0,58.3664,58.3845,58.3301,58.3845,31231.0
2016-09-27 15:55:00,64.43,64.51,64.42,64.48,68096.0,58.3845,58.457,58.3755,58.4298,68096.0
2016-09-28 09:30:00,64.45,64.54,64.38,64.38,2708.0,58.4026,58.4842,58.3392,58.3392,2708.0
2016-09-28 09:35:00,64.53,64.69,64.53,64.53,2100.0,58.4751,58.6201,58.4751,58.4751,2100.0
2016-09-28 09:40:00,64.49,64.55,64.27,64.27,8650.0,58.4389,58.4933,58.2395,58.2395,8650.0
2016-09-28 09:45:00,64.46,64.53,64.43,64.5,3823.0,58.4117,58.4751,58.3845,58.4479,3823.0
2016-09-28 09:50:00,64.49,64.51,64.41,64.41,2600.0,58.4389,58.457,58.3664,58.3664,2600.0
2016-09-28 09:55:00,64.38,64.51,64.35,64.46,6823.0,58.3392,58.457,58.312,58.4117,6823.0
2016-09-28 10:00:00,64.48,64.52,64.46,64.46,2823.0,58.4298,58.4661,58.4117,58.4117,2823.0
2016-09-28 10:05:00,64.52,64.54,64.44,64.44,1000.0,58.4661,58.4842,58.3936,58.3936,1000.0
2016-09-28 10:10:00,64.47,64.47,64.37,64.39,3100.0,58.4208,58.4208,58.3301,58.3483,3100.0
2016-09-28 10:15:00,64.39,64.4,64.35,64.37,1700.0,58.3483,58.3573,58.312,58.3301,1700.0
2016-09-28 10:20:00,64.38,64.4,64.35,64.38,5400.0,58.3392,58.3573,58.312,58.3392,5400.0
2016-09-28 10:25:00,64.35,64.41,64.35,64.38,1500.0,58.312,58.3664,58.312,58.3392,1500.0
2016-09-28 10:30:00,64.36,64.44,64.33,64.34,8253.0,58.3211,58.3936,58.2939,58.303,8253.0
2016-09-28 10:35:00,64.34,64.44,64.34,64.4,7500.0,58.303,58.3936,58.303,58.3573,7500.0
2016-09-28 10:40:00,64.4,64.53,64.4,64.5,4600.0,58.3573,58.4751,58.3573,58.4479,4600.0
2016-09-28 10:45:00,64.54,64.54,64.38,64.4,2598.0,58.4842,58.4842,58.3392,58.3573,2598.0
2016-09-28 10:50:00,64.4,64.44,64.37,64.4,4300.0,58.3573,58.3936,58.3301,58.3573,4300.0
2016-09-28 10:55:00,64.42,64.49,64.4,64.45,4243.0,58.3755,58.4389,58.3573,58.4026,4243.0
2016-09-28 11:00:00,64.47,64.47,64.36,64.41,8399.0,58.4208,58.4208,58.3211,58.3664,8399.0
2016-09-28 11:05:00,64.39,64.42,64.38,64.4,6501.0,58.3483,58.3755,58.3392,58.3573,6501.0
2016-09-28 11:10:00,64.4,64.45,64.4,64.42,1002.0,58.3573,58.4026,58.3573,58.3755,1002.0
2016-09-28 11:15:00,64.44,64.48,64.42,64.48,1500.0,58.3936,58.4298,58.3755,58.4298,1500.0
2016-09-28 11:20:00,64.48,64.49,64.46,64.48,1800.0,58.4298,58.4389,58.4117,58.4298,1800.0
2016-09-28 11:25:00,64.48,64.48,64.41,64.43,1500.0,58.4298,58.4298,58.3664,58.3845,1500.0
2016-09-28 11:30:00,64.44,64.44,64.36,64.44,4700.0,58.3936,58.3936,58.3211,58.3936,4700.0
2016-09-28 11:35:00,64.46,64.52,64.46,64.52,1400.0,58.4117,58.4661,58.4117,58.4661,1400.0
2016-09-28 11:40:00,64.52,64.52,64.43,64.45,1619.0,58.4661,58.4661,58.3845,58.4026,1619.0
2016-09-28 11:45:00,64.45,64.46,64.42,64.45,1500.0,58.4026,58.4117,58.3755,58.4026,1500.0
2016-09-28 11:50:00,64.43,64.47,64.43,64.47,700.0,58.3845,58.4208,58.3845,58.4208,700.0
2016-09-28 11:55:00,64.49,64.51,64.48,64.51,1915.0,58.4389,58.457,58.4298,58.457,1915.0
2016-09-28 12:00:00,64.48,64.48,64.36,64.4,2953.0,58.4298,58.4298,58.3211,58.3573,2953.0
2016-09-28 12:05:00,64.39,64.44,64.39,64.44,700.0,58.3483,58.3936,58.3483,58.3936,700.0
2016-09-28 12:10:00,64.42,64.47,64.42,64.46,1800.0,58.3755,58.4208,58.3755,58.4117,1800.0
2016-09-28 12:15:00,64.44,64.44,64.37,64.4,1961.0,58.3936,58.3936,58.3301,58.3573,1961.0
2016-09-28 12:20:00,64.4,64.42,64.39,64.4,500.0,58.3573,58.3755,58.3483,58.3573,500.0
2016-09-28 12:25:00,64.42,64.42,64.39,64.41,3010.0,58.3755,58.3755,58.3483,58.3664,3010.0
2016-09-28 12:30:00,64.42,64.42,64.37,64.42,3900.0,58.3755,58.3755,58.3301,58.3755,3900.0
2016-09-28 12:35:00,64.41,64.45,64.4,64.42,2548.0,58.3664,58.4026,58.3573,58.3755,2548.0
2016-09-28 12:40:00,64.39,64.42,64.39,64.39,990.0,58.3483,58.3755,58.3483,58.3483,990.0
2016-09-28 12:45:00,64.42,64.43,64.38,64.39,3200.0,58.3755,58.3845,58.3392,58.3483,3200.0
2016-09-28 12:50:00,64.39,64.42,64.37,64.4,2400.0,58.3483,58.3755,58.3301,58.3573,2400.0
2016-09-28 12:55:00,64.44,64.46,64.44,64.45,1400.0,58.3936,58.4117,58.3936,58.4026,1400.0
2016-09-28 13:00:00,64.4,64.44,64.39,64.44,1700.0,58.3573,58.3936,58.3483,58.3936,1700.0
2016-09-28 13:05:00,64.41,64.41,64.32,64.32,3497.0,58.3664,58.3664,58.2848,58.2848,3497.0
2016-09-28 13:10:00,64.32,64.32,64.2,64.2,3200.0,58.2848,58.2848,58.1761,58.1761,3200.0
2016-09-28 13:15:00,64.2,64.26,64.2,64.24,5401.0,58.1761,58.2305,58.1761,58.2123,5401.0
2016-09-28 13:20:00,64.25,64.25,64.21,64.22,2621.0,58.2214,58.2214,58.1852,58.1942,2621.0
2016-09-28 13:25:00,64.23,64.27,64.21,64.27,1499.0,58.2033,58.2395,58.1852,58.2395,1499.0
2016-09-28 13:30:00,64.27,64.37,64.27,64.35,3000.0,58.2395,58.3301,58.2395,58.312,3000.0
2016-09-28 13:35:00,64.38,64.38,64.36,64.37,3056.0,58.3392,58.3392,58.3211,58.3301,3056.0
2016-09-28 13:40:00,64.37,64.4,64.35,64.35,1700.0,58.3301,58.3573,58.312,58.312,1700.0
2016-09-28 13:45:00,64.35,64.36,64.29,64.3,3750.0,58.312,58.3211,58.2577,58.2667,3750.0
2016-09-28 13:50:00,64.31,64.33,64.3,64.32,600.0,58.2758,58.2939,58.2667,58.2848,600.0
2016-09-28 13:55:00,64.35,64.35,64.32,64.34,945.0,58.312,58.312,58.2848,58.303,945.0
2016-09-28 14:00:00,64.35,64.38,64.29,64.33,7113.0,58.312,58.3392,58.2577,58.2939,7113.0
2016-09-28 14:05:00,64.33,64.34,64.27,64.32,6521.0,58.2939,58.303,58.2395,58.2848,6521.0
2016-09-28 14:10:00,64.33,64.4,64.32,64.36,4288.0,58.2939,58.3573,58.2848,58.3211,4288.0
2016-09-28 14:15:00,64.39,64.4,64.36,64.39,1400.0,58.3483,58.3573,58.3211,58.3483,1400.0
2016-09-28 14:20:00,64.41,64.44,64.41,64.41,3000.0,58.3664,58.3936,58.3664,58.3664,3000.0
2016-09-28 14:25:00,64.41,64.54,64.38,64.48,6857.0,58.3664,58.4842,58.3392,58.4298,6857.0
2016-09-28 14:30:00,64.5,64.55,64.48,64.5,1676.0,58.4479,58.4933,58.4298,58.4479,1676.0
2016-09-28 14:35:00,64.51,64.52,64.44,64.5,2898.0,58.457,58.4661,58.3936,58.4479,2898.0
2016-09-28 14:40:00,64.5,64.56,64.5,64.51,3100.0,58.4479,58.5023,58.4479,58.457,3100.0
2016-09-28 14:45:00,64.51,64.52,64.46,64.52,3601.0,58.457,58.4661,58.4117,58.4661,3601.0
2016-09-28 14:50:00,64.52,64.61,64.52,64.59,3700.0,58.4661,58.5476,58.4661,58.5295,3700.0
2016-09-28 14:55:00,64.59,64.59,64.52,64.54,3201.0,58.5295,58.5295,58.4661,58.4842,3201.0
2016-09-28 15:00:00,64.55,64.56,64.49,64.54,4098.0,58.4933,58.5023,58.4389,58.4842,4098.0
2016-09-28 15:05:00,64.53,64.54,64.47,64.47,3143.0,58.4751,58.4842,58.4208,58.4208,3143.0
2016-09-28 15:10:00,64.49,64.5,64.45,64.49,3599.0,58.4389,58.4479,58.4026,58.4389,3599.0
2016-09-28 15:15:00,64.48,64.54,64.48,64.52,5699.0,58.4298,58.4842,58.4298,58.4661,5699.0
2016-09-28 15:20:00,64.52,64.58,64.51,64.58,5767.0,58.4661,58.5204,58.457,58.5204,5767.0
2016-09-28 15:25:00,64.58,64.59,64.56,64.58,20658.0,58.5204,58.5295,58.5023,58.5204,20658.0
2016-09-28 15:30:00,64.58,64.61,64.57,64.58,8900.0,58.5204,58.5476,58.5114,58.5204,8900.0
2016-09-28 15:35:00,64.58,64.61,64.58,64.6,5889.0,58.5204,58.5476,58.5204,58.5386,5889.0
2016-09-28 15:40:00,64.61,64.64,64.59,64.64,11019.0,58.5476,58.5748,58.5295,58.5748,11019.0
2016-09-28 15:45:00,64.64,64.69,64.64,64.68,14678.0,58.5748,58.6201,58.5748,58.6111,14678.0
2016-09-28 15:50:00,64.68,64.72,64.65,64.71,17032.0,58.6111,58.6473,58.5839,58.6382,17032.0
2016-09-28 15:55:00,64.71,64.78,64.68,64.71,37625.0,58.6382,58.7017,58.6111,58.6382,37625.0
2016-09-29 09:30:00,64.42,64.73,64.42,64.6,10562.0,58.3755,58.6564,58.3755,58.5386,10562.0
2016-09-29 09:35:00,64.69,64.83,64.34,64.35,2600.0,58.6201,58.747,58.303,58.312,2600.0
2016-09-29 09:40:00,64.31,64.36,64.22,64.28,7339.0,58.2758,58.3211,58.1942,58.2486,7339.0
2016-09-29 09:45:00,64.37,65.88,64.37,65.28,140183.0,58.3301,59.6985,58.3301,59.1548,140183.0
2016-09-29 09:50:00,65.28,65.45,65.28,65.36,17170.0,59.1548,59.3088,59.1548,59.2273,17170.0
2016-09-29 09:55:00,65.37,65.69,65.34,65.63,76458.0,59.2363,59.5263,59.2091,59.4719,76458.0
2016-09-29 10:00:00,65.63,65.63,65.2,65.2,26767.0,59.4719,59.4719,59.0823,59.0823,26767.0
2016-09-29 10:05:00,65.24,65.38,65.04,65.06,32033.0,59.1185,59.2454,58.9373,58.9554,32033.0
2016-09-29 10:10:00,65.05,65.05,64.84,64.85,25554.0,58.9463,58.9463,58.756,58.7651,25554.0
2016-09-29 10:15:00,64.85,65.03,64.78,64.91,33946.0,58.7651,58.9282,58.7017,58.8195,33946.0
2016-09-29 10:20:00,64.91,64.92,64.85,64.89,4606.0,58.8195,58.8285,58.7651,58.8014,4606.0
2016-09-29 10:25:00,64.89,65.03,64.84,65.03,5600.0,58.8014,58.9282,58.756,58.9282,5600.0
2016-09-29 10:30:00,65.0,65.06,64.98,65.0,7300.0,58.901,58.9554,58.8829,58.901,7300.0
2016-09-29 10:35:00,65.0,65.13,64.96,65.0,23765.0,58.901,59.0188,58.8648,58.901,23765.0
2016-09-29 10:40:00,65.01,65.02,64.92,64.93,6600.0,58.9101,58.9192,58.8285,58.8376,6600.0
2016-09-29 10:45:00,64.94,65.0,64.91,64.91,5538.0,58.8467,58.901,58.8195,58.8195,5538.0
2016-09-29 10:50:00,64.89,64.92,64.83,64.83,1100.0,58.8014,58.8285,58.747,58.747,1100.0
2016-09-29 10:55:00,64.85,64.89,64.74,64.76,12770.0,58.7651,58.8014,58.6654,58.6836,12770.0
2016-09-29 11:00:00,64.73,64.73,64.65,64.68,4560.0,58.6564,58.6564,58.5839,58.6111,4560.0
2016-09-29 11:05:00,64.7,64.7,64.5,64.5,5675.0,58.6292,58.6292,58.4479,58.4479,5675.0
2016-09-29 11:10:00,64.5,64.53,64.46,64.47,9652.0,58.4479,58.4751,58.4117,58.4208,9652.0
2016-09-29 11:15:00,64.47,64.47,64.39,64.39,10685.0,58.4208,58.4208,58.3483,58.3483,10685.0
2016-09-29 11:20:00,64.39,64.42,64.38,64.39,5458.0,58.3483,58.3755,58.3392,58.3483,5458.0
2016-09-29 11:25:00,64.38,64.41,64.36,64.41,5210.0,58.3392,58.3664,58.3211,58.3664,5210.0
2016-09-29 11:30:00,64.4,64.5,64.39,64.39,14879.0,58.3573,58.4479,58.3483,58.3483,14879.0
2016-09-29 11:35:00,64.39,64.45,64.38,64.41,10700.0,58.3483,58.4026,58.3392,58.3664,10700.0
2016-09-29 11:40:00,64.42,64.42,64.38,64.4,6294.0,58.3755,58.3755,58.3392,58.3573,6294.0
2016-09-29 11:45:00,64.41,64.41,64.28,64.31,10977.0,58.3664,58.3664,58.2486,58.2758,10977.0
2016-09-29 11:50:00,64.3,64.39,64.25,64.25,20220.0,58.2667,58.3483,58.2214,58.2214,20220.0
2016-09-29 11:55:00,64.24,64.26,64.21,64.25,4300.0,58.2123,58.2305,58.1852,58.2214,4300.0
2016-09-29 12:00:00,64.29,64.32,64.27,64.27,5200.0,58.2577,58.2848,58.2395,58.2395,5200.0
2016-09-29 12:05:00,64.28,64.3,64.18,64.29,10821.0,58.2486,58.2667,58.158,58.2577,10821.0
2016-09-29 12:10:00,64.33,64.34,64.3,64.33,2600.0,58.2939,58.303,58.2667,58.2939,2600.0
2016-09-29 12:15:00,64.35,64.39,64.31,64.31,9756.0,58.312,58.3483,58.2758,58.2758,9756.0
2016-09-29 12:20:00,64.34,64.35,64.2,64.2,19251.0,58.303,58.312,58.1761,58.1761,19251.0
2016-09-29 12:25:00,64.21,64.29,64.21,64.22,7100.0,58.1852,58.2577,58.1852,58.1942,7100.0
2016-09-29 12:30:00,64.24,64.31,64.24,64.26,4500.0,58.2123,58.2758,58.2123,58.2305,4500.0
2016-09-29 12:35:00,64.26,64.26,64.18,64.19,3700.0,58.2305,58.2305,58.158,58.167,3700.0
2016-09-29 12:40:00,64.18,64.18,64.02,64.04,13455.0,58.158,58.158,58.013,58.0311,13455.0
2016-09-29 12:45:00,64.04,64.06,64.0,64.0,9187.0,58.0311,58.0492,57.9949,57.9949,9187.0
2016-09-29 12:50:00,63.98,63.98,63.87,63.87,8703.0,57.9767,57.9767,57.8771,57.8771,8703.0
2016-09-29 12:55:00,63.92,63.95,63.77,63.79,10984.0,57.9224,57.9496,57.7864,57.8046,10984.0
2016-09-29 13:00:00,63.8,63.82,63.69,63.77,7888.0,57.8136,57.8318,57.714,57.7864,7888.0
2016-09-29 13:05:00,63.77,63.93,63.77,63.92,6451.0,57.7864,57.9314,57.7864,57.9224,6451.0
2016-09-29 13:10:00,63.95,64.0,63.94,63.96,11500.0,57.9496,57.9949,57.9405,57.9586,11500.0
2016-09-29 13:15:00,63.95,63.98,63.92,63.92,5454.0,57.9496,57.9767,57.9224,57.9224,5454.0
2016-09-29 13:20:00,63.94,64.02,63.93,64.0,10750.0,57.9405,58.013,57.9314,57.9949,10750.0
2016-09-29 13:25:00,63.98,64.02,63.96,64.0,6736.0,57.9767,58.013,57.9586,57.9949,6736.0
2016-09-29 13:30:00,64.01,64.01,63.97,63.99,9226.0,58.0039,58.0039,57.9677,57.9858,9226.0
2016-09-29 13:35:00,63.98,64.0,63.98,63.98,4311.0,57.9767,57.9949,57.9767,57.9767,4311.0
2016-09-29 13:40:00,63.98,64.01,63.97,64.0,4250.0,57.9767,58.0039,57.9677,57.9949,4250.0
2016-09-29 13:45:00,64.01,64.01,63.92,64.0,7260.0,58.0039,58.0039,57.9224,57.9949,7260.0
2016-09-29 13:50:00,63.99,64.01,63.96,63.98,13855.0,57.9858,58.0039,57.9586,57.9767,13855.0
2016-09-29 13:55:00,63.98,64.0,63.96,64.0,17248.0,57.9767,57.9949,57.9586,57.9949,17248.0
2016-09-29 14:00:00,64.0,64.02,63.97,63.98,10873.0,57.9949,58.013,57.9677,57.9767,10873.0
2016-09-29 14:05:00,63.97,64.02,63.97,63.98,14759.0,57.9677,58.013,57.9677,57.9767,14759.0
2016-09-29 14:10:00,63.99,63.99,63.97,63.99,5444.0,57.9858,57.9858,57.9677,57.9858,5444.0
2016-09-29 14:15:00,63.98,64.02,63.98,63.98,22497.0,57.9767,58.013,57.9767,57.9767,22497.0
2016-09-29 14:20:00,64.0,64.08,63.99,63.99,22956.0,57.9949,58.0674,57.9858,57.9858,22956.0
2016-09-29 14:25:00,63.99,64.17,63.97,64.17,13905.0,57.9858,58.1489,57.9677,58.1489,13905.0
2016-09-29 14:30:00,64.18,64.25,64.16,64.24,5704.0,58.158,58.2214,58.1399,58.2123,5704.0
2016-09-29 14:35:00,64.24,64.3,64.23,64.29,5597.0,58.2123,58.2667,58.2033,58.2577,5597.0
2016-09-29 14:40:00,64.27,64.28,64.22,64.22,5045.0,58.2395,58.2486,58.1942,58.1942,5045.0
2016-09-29 14:45:00,64.23,64.24,64.21,64.24,5080.0,58.2033,58.2123,58.1852,58.2123,5080.0
2016-09-29 14:50:00,64.2,64.24,64.19,64.19,2852.0,58.1761,58.2123,58.167,58.167,2852.0
2016-09-29 14:55:00,64.23,64.23,64.18,64.21,1900.0,58.2033,58.2033,58.158,58.1852,1900.0
2016-09-29 15:00:00,64.19,64.2,64.09,64.13,8825.0,58.167,58.1761,58.0764,58.1127,8825.0
2016-09-29 15:05:00,64.12,64.14,64.09,64.13,5820.0,58.1036,58.1217,58.0764,58.1127,5820.0
2016-09-29 15:10:00,64.13,64.22,64.12,64.19,8291.0,58.1127,58.1942,58.1036,58.167,8291.0
2016-09-29 15:15:00,64.2,64.2,64.08,64.12,8161.0,58.1761,58.1761,58.0674,58.1036,8161.0
2016-09-29 15:20:00,64.11,64.18,64.05,64.16,10195.0,58.0945,58.158,58.0402,58.1399,10195.0
2016-09-29 15:25:00,64.15,64.27,64.12,64.27,16887.0,58.1308,58.2395,58.1036,58.2395,16887.0
2016-09-29 15:30:00,64.27,64.31,64.2,64.3,15545.0,58.2395,58.2758,58.1761,58.2667,15545.0
2016-09-29 15:35:00,64.3,64.34,64.25,64.34,12299.0,58.2667,58.303,58.2214,58.303,12299.0
2016-09-29 15:40:00,64.34,64.36,64.26,64.33,29783.0,58.303,58.3211,58.2305,58.2939,29783.0
2016-09-29 15:45:00,64.34,64.37,64.28,64.31,31670.0,58.303,58.3301,58.2486,58.2758,31670.0
2016-09-29 15:50:00,64.31,64.32,64.19,64.32,36272.0,58.2758,58.2848,58.167,58.2848,36272.0
2016-09-29 15:55:00,64.32,64.32,64.22,64.24,75202.0,58.2848,58.2848,58.1942,58.2123,75202.0
2016-09-30 09:30:00,64.87,65.05,64.7,65.05,23599.0,58.7832,58.9463,58.6292,58.9463,23599.0
2016-09-30 09:35:00,65.08,65.38,65.04,65.31,17732.0,58.9735,59.2454,58.9373,59.1819,17732.0
2016-09-30 09:40:00,65.28,65.28,65.05,65.13,14419.0,59.1548,59.1548,58.9463,59.0188,14419.0
2016-09-30 09:45:00,65.09,65.13,64.97,65.08,23477.0,58.9826,59.0188,58.8738,58.9735,23477.0
2016-09-30 09:50:00,65.05,65.11,64.96,65.02,6471.0,58.9463,59.0007,58.8648,58.9192,6471.0
2016-09-30 09:55:00,65.02,65.14,64.97,65.02,8500.0,58.9192,59.0279,58.8738,58.9192,8500.0
2016-09-30 10:00:00,65.03,65.13,65.01,65.1,7104.0,58.9282,59.0188,58.9101,58.9917,7104.0
2016-09-30 10:05:00,65.1,65.1,65.02,65.04,4600.0,58.9917,58.9917,58.9192,58.9373,4600.0
2016-09-30 10:10:00,65.05,65.1,65.04,65.09,3300.0,58.9463,58.9917,58.9373,58.9826,3300.0
2016-09-30 10:15:00,65.07,65.07,64.9,64.9,8761.0,58.9645,58.9645,58.8104,58.8104,8761.0
2016-09-30 10:20:00,64.94,65.06,64.94,65.05,4097.0,58.8467,58.9554,58.8467,58.9463,4097.0
2016-09-30 10:25:00,65.06,65.18,65.05,65.18,8591.0,58.9554,59.0641,58.9463,59.0641,8591.0
2016-09-30 10:30:00,65.14,65.16,65.0,65.03,23612.0,59.0279,59.046,58.901,58.9282,23612.0
2016-09-30 10:35:00,65.04,65.08,65.0,65.0,4694.0,58.9373,58.9735,58.901,58.901,4694.0
2016-09-30 10:40:00,65.0,65.07,64.97,65.01,6100.0,58.901,58.9645,58.8738,58.9101,6100.0
2016-09-30 10:45:00,65.03,65.05,64.93,64.96,12244.0,58.9282,58.9463,58.8376,58.8648,12244.0
2016-09-30 10:50:00,64.96,64.96,64.89,64.9,7677.0,58.8648,58.8648,58.8014,58.8104,7677.0
2016-09-30 10:55:00,64.94,64.96,64.91,64.95,7106.0,58.8467,58.8648,58.8195,58.8557,7106.0
2016-09-30 11:00:00,64.95,65.0,64.94,64.98,14180.0,58.8557,58.901,58.8467,58.8829,14180.0
2016-09-30 11:05:00,64.99,65.0,64.96,65.0,3627.0,58.892,58.901,58.8648,58.901,3627.0
2016-09-30 11:10:00,65.0,65.03,64.96,65.03,15208.0,58.901,58.9282,58.8648,58.9282,15208.0
2016-09-30 11:15:00,65.03,65.04,65.0,65.03,4471.0,58.9282,58.9373,58.901,58.9282,4471.0
2016-09-30 11:20:00,65.04,65.07,64.94,64.94,11000.0,58.9373,58.9645,58.8467,58.8467,11000.0
2016-09-30 11:25:00,64.98,65.0,64.98,64.99,5678.0,58.8829,58.901,58.8829,58.892,5678.0
2016-09-30 11:30:00,64.99,65.02,64.97,64.97,3002.0,58.892,58.9192,58.8738,58.8738,3002.0
2016-09-30 11:35:00,64.97,64.97,64.93,64.93,2300.0,58.8738,58.8738,58.8376,58.8376,2300.0
2016-09-30 11:40:00,64.92,64.94,64.86,64.88,3755.0,58.8285,58.8467,58.7742,58.7923,3755.0
2016-09-30 11:45:00,64.89,64.92,64.87,64.91,7796.0,58.8014,58.8285,58.7832,58.8195,7796.0
2016-09-30 11:50:00,64.91,64.95,64.9,64.94,4952.0,58.8195,58.8557,58.8104,58.8467,4952.0
2016-09-30 11:55:00,64.97,64.99,64.93,64.96,3900.0,58.8738,58.892,58.8376,58.8648,3900.0
2016-09-30 12:00:00,64.96,64.96,64.84,64.87,4694.0,58.8648,58.8648,58.756,58.7832,4694.0
2016-09-30 12:05:00,64.87,64.91,64.85,64.91,4954.0,58.7832,58.8195,58.7651,58.8195,4954.0
2016-09-30 12:10:00,64.9,64.94,64.9,64.93,2050.0,58.8104,58.8467,58.8104,58.8376,2050.0
2016-09-30 12:15:00,64.95,64.95,64.89,64.92,4458.0,58.8557,58.8557,58.8014,58.8285,4458.0
2016-09-30 12:20:00,64.94,64.96,64.92,64.93,3400.0,58.8467,58.8648,58.8285,58.8376,3400.0
2016-09-30 12:25:00,64.93,64.94,64.92,64.94,2800.0,58.8376,58.8467,58.8285,58.8467,2800.0
2016-09-30 12:30:00,64.92,64.95,64.89,64.9,4774.0,58.8285,58.8557,58.8014,58.8104,4774.0
2016-09-30 12:35:00,64.91,64.93,64.91,64.93,1670.0,58.8195,58.8376,58.8195,58.8376,1670.0
2016-09-30 12:40:00,64.95,64.97,64.9,64.91,2600.0,58.8557,58.8738,58.8104,58.8195,2600.0
2016-09-30 12:45:00,64.93,64.94,64.91,64.93,2468.0,58.8376,58.8467,58.8195,58.8376,2468.0
2016-09-30 12:50:00,64.92,64.97,64.92,64.95,1450.0,58.8285,58.8738,58.8285,58.8557,1450.0
2016-09-30 12:55:00,64.94,64.94,64.91,64.92,3550.0,58.8467,58.8467,58.8195,58.8285,3550.0
2016-09-30 13:00:00,64.94,64.99,64.93,64.99,1800.0,58.8467,58.892,58.8376,58.892,1800.0
2016-09-30 13:05:00,64.97,64.98,64.9,64.9,4295.0,58.8738,58.8829,58.8104,58.8104,4295.0
2016-09-30 13:10:00,64.91,64.91,64.87,64.88,2100.0,58.8195,58.8195,58.7832,58.7923,2100.0
2016-09-30 13:15:00,64.88,64.91,64.84,64.85,3500.0,58.7923,58.8195,58.756,58.7651,3500.0
2016-09-30 13:20:00,64.85,64.89,64.85,64.85,3135.0,58.7651,58.8014,58.7651,58.7651,3135.0
2016-09-30 13:25:00,64.88,64.88,64.83,64.83,3589.0,58.7923,58.7923,58.747,58.747,3589.0
2016-09-30 13:30:00,64.84,64.84,64.79,64.81,6471.0,58.756,58.756,58.7107,58.7289,6471.0
2016-09-30 13:35:00,64.8,64.83,64.79,64.83,3909.0,58.7198,58.747,58.7107,58.747,3909.0
2016-09-30 13:40:00,64.84,64.9,64.84,64.87,4636.0,58.756,58.8104,58.756,58.7832,4636.0
2016-09-30 13:45:00,64.88,64.94,64.88,64.93,3582.0,58.7923,58.8467,58.7923,58.8376,3582.0
2016-09-30 13:50:00,64.94,64.94,64.92,64.93,2511.0,58.8467,58.8467,58.8285,58.8376,2511.0
2016-09-30 13:55:00,64.94,64.99,64.93,64.98,3868.0,58.8467,58.892,58.8376,58.8829,3868.0
2016-09-30 14:00:00,64.98,64.99,64.93,64.96,4875.0,58.8829,58.892,58.8376,58.8648,4875.0
2016-09-30 14:05:00,64.95,64.96,64.91,64.93,4580.0,58.8557,58.8648,58.8195,58.8376,4580.0
2016-09-30 14:10:00,64.93,64.99,64.92,64.97,5526.0,58.8376,58.892,58.8285,58.8738,5526.0
2016-09-30 14:15:00,64.97,64.97,64.96,64.96,2100.0,58.8738,58.8738,58.8648,58.8648,2100.0
2016-09-30 14:20:00,64.96,65.0,64.96,64.98,3538.0,58.8648,58.901,58.8648,58.8829,3538.0
2016-09-30 14:25:00,64.99,65.05,64.98,65.04,15734.0,58.892,58.9463,58.8829,58.9373,15734.0
2016-09-30 14:30:00,65.07,65.1,65.05,65.05,2700.0,58.9645,58.9917,58.9463,58.9463,2700.0
2016-09-30 14:35:00,65.07,65.07,65.0,65.01,7119.0,58.9645,58.9645,58.901,58.9101,7119.0
2016-09-30 14:40:00,65.02,65.03,64.96,64.97,8679.0,58.9192,58.9282,58.8648,58.8738,8679.0
2016-09-30 14:45:00,64.98,65.01,64.97,65.01,5100.0,58.8829,58.9101,58.8738,58.9101,5100.0
2016-09-30 14:50:00,65.01,65.02,64.97,64.98,5303.0,58.9101,58.9192,58.8738,58.8829,5303.0
2016-09-30 14:55:00,64.99,65.01,64.99,65.01,8114.0,58.892,58.9101,58.892,58.9101,8114.0
2016-09-30 15:00:00,65.01,65.01,64.99,65.0,10582.0,58.9101,58.9101,58.892,58.901,10582.0
2016-09-30 15:05:00,65.01,65.01,64.97,64.97,7189.0,58.9101,58.9101,58.8738,58.8738,7189.0
2016-09-30 15:10:00,64.97,65.0,64.96,65.0,3800.0,58.8738,58.901,58.8648,58.901,3800.0
2016-09-30 15:15:00,65.0,65.0,64.97,64.99,9780.0,58.901,58.901,58.8738,58.892,9780.0
2016-09-30 15:20:00,65.0,65.0,64.98,64.98,9522.0,58.901,58.901,58.8829,58.8829,9522.0
2016-09-30 15:25:00,64.99,65.0,64.96,64.96,9806.0,58.892,58.901,58.8648,58.8648,9806.0
2016-09-30 15:30:00,64.98,65.0,64.95,64.95,15175.0,58.8829,58.901,58.8557,58.8557,15175.0
2016-09-30 15:35:00,64.96,64.98,64.95,64.95,15771.0,58.8648,58.8829,58.8557,58.8557,15771.0
2016-09-30 15:40:00,64.95,64.96,64.89,64.9,26051.0,58.8557,58.8648,58.8014,58.8104,26051.0
2016-09-30 15:45:00,64.9,64.92,64.86,64.89,34611.0,58.8104,58.8285,58.7742,58.8014,34611.0
2016-09-30 15:50:00,64.89,64.94,64.89,64.89,35938.0,58.8014,58.8467,58.8014,58.8014,35938.0
2016-09-30 15:55:00,64.89,64.9,64.79,64.8,71348.0,58.8014,58.8104,58.7107,58.7198,71348.0
2016-10-03 09:30:00,64.48,64.48,63.91,64.19,21468.0,58.4298,58.4298,57.9133,58.167,21468.0
2016-10-03 09:35:00,64.17,64.2,63.92,64.02,17878.0,58.1489,58.1761,57.9224,58.013,17878.0
2016-10-03 09:40:00,64.02,64.02,63.73,63.95,6698.0,58.013,58.013,57.7502,57.9496,6698.0
2016-10-03 09:45:00,63.95,63.95,63.77,63.8,11840.0,57.9496,57.9496,57.7864,57.8136,11840.0
2016-10-03 09:50:00,63.86,63.87,63.7,63.77,21754.0,57.868,57.8771,57.723,57.7864,21754.0
2016-10-03 09:55:00,63.71,63.96,63.71,63.96,3361.0,57.7321,57.9586,57.7321,57.9586,3361.0
2016-10-03 10:00:00,64.05,64.25,64.0,64.23,3071.0,58.0402,58.2214,57.9949,58.2033,3071.0
2016-10-03 10:05:00,64.23,64.23,63.87,63.96,12500.0,58.2033,58.2033,57.8771,57.9586,12500.0
2016-10-03 10:10:00,63.95,63.98,63.89,63.93,14013.0,57.9496,57.9767,57.8952,57.9314,14013.0
2016-10-03 10:15:00,63.93,63.98,63.88,63.91,6900.0,57.9314,57.9767,57.8861,57.9133,6900.0
2016-10-03 10:20:00,63.91,63.93,63.8,63.9,11500.0,57.9133,57.9314,57.8136,57.9042,11500.0
2016-10-03 10:25:00,63.89,63.94,63.67,63.68,31922.0,57.8952,57.9405,57.6958,57.7049,31922.0
2016-10-03 10:30:00,63.69,63.71,63.6,63.68,6079.0,57.714,57.7321,57.6324,57.7049,6079.0
2016-10-03 10:35:00,63.69,63.8,63.68,63.75,6444.0,57.714,57.8136,57.7049,57.7683,6444.0
2016-10-03 10:40:00,63.74,63.87,63.74,63.82,19496.0,57.7593,57.8771,57.7593,57.8318,19496.0
2016-10-03 10:45:00,63.85,64.03,63.85,63.98,5963.0,57.8589,58.0221,57.8589,57.9767,5963.0
2016-10-03 10:50:00,63.98,64.02,63.91,64.02,10760.0,57.9767,58.013,57.9133,58.013,10760.0
2016-10-03 10:55:00,64.04,64.17,64.02,64.04,14033.0,58.0311,58.1489,58.013,58.0311,14033.0
2016-10-03 11:00:00,64.01,64.11,64.01,64.07,2400.0,58.0039,58.0945,58.0039,58.0583,2400.0
2016-10-03 11:05:00,64.11,64.21,64.11,64.16,5956.0,58.0945,58.1852,58.0945,58.1399,5956.0
2016-10-03 11:10:00,64.17,64.21,64.13,64.21,4500.0,58.1489,58.1852,58.1127,58.1852,4500.0
2016-10-03 11:15:00,64.2,64.21,64.1,64.11,3666.0,58.1761,58.1852,58.0855,58.0945,3666.0
2016-10-03 11:20:00,64.12,64.22,64.11,64.21,3400.0,58.1036,58.1942,58.0945,58.1852,3400.0
2016-10-03 11:25:00,64.21,64.21,64.18,64.18,4637.0,58.1852,58.1852,58.158,58.158,4637.0
2016-10-03 11:30:00,64.17,64.22,64.15,64.21,4699.0,58.1489,58.1942,58.1308,58.1852,4699.0
2016-10-03 11:35:00,64.21,64.21,64.13,64.14,5498.0,58.1852,58.1852,58.1127,58.1217,5498.0
2016-10-03 11:40:00,64.13,64.25,64.13,64.21,7143.0,58.1127,58.2214,58.1127,58.1852,7143.0
2016-10-03 11:45:00,64.21,64.22,64.18,64.2,4150.0,58.1852,58.1942,58.158,58.1761,4150.0
2016-10-03 11:50:00,64.19,64.22,64.15,64.21,15257.0,58.167,58.1942,58.1308,58.1852,15257.0
2016-10-03 11:55:00,64.2,64.23,64.17,64.22,5595.0,58.1761,58.2033,58.1489,58.1942,5595.0
2016-10-03 12:00:00,64.21,64.26,64.2,64.23,4679.0,58.1852,58.2305,58.1761,58.2033,4679.0
2016-10-03 12:05:00,64.23,64.31,64.22,64.31,2413.0,58.2033,58.2758,58.1942,58.2758,2413.0
2016-10-03 12:10:00,64.31,64.35,64.31,64.31,5998.0,58.2758,58.312,58.2758,58.2758,5998.0
2016-10-03 12:15:00,64.3,64.3,64.27,64.28,2119.0,58.2667,58.2667,58.2395,58.2486,2119.0
2016-10-03 12:20:00,64.31,64.31,64.21,64.21,3184.0,58.2758,58.2758,58.1852,58.1852,3184.0
2016-10-03 12:25:00,64.21,64.25,64.21,64.25,3440.0,58.1852,58.2214,58.1852,58.2214,3440.0
2016-10-03 12:30:00,64.27,64.27,64.08,64.09,14750.0,58.2395,58.2395,58.0674,58.0764,14750.0
2016-10-03 12:35:00,64.1,64.12,64.07,64.09,6152.0,58.0855,58.1036,58.0583,58.0764,6152.0
2016-10-03 12:40:00,64.07,64.11,64.07,64.11,3936.0,58.0583,58.0945,58.0583,58.0945,3936.0
2016-10-03 12:45:00,64.11,64.12,64.08,64.08,8500.0,58.0945,58.1036,58.0674,58.0674,8500.0
2016-10-03 12:50:00,64.08,64.08,64.02,64.04,3736.0,58.0674,58.0674,58.013,58.0311,3736.0
2016-10-03 12:55:00,64.05,64.13,64.04,64.12,4250.0,58.0402,58.1127,58.0311,58.1036,4250.0
2016-10-03 13:00:00,64.13,64.18,64.13,64.17,6390.0,58.1127,58.158,58.1127,58.1489,6390.0
2016-10-03 13:05:00,64.16,64.16,64.13,64.13,3000.0,58.1399,58.1399,58.1127,58.1127,3000.0
2016-10-03 13:10:00,64.15,64.22,64.11,64.22,5902.0,58.1308,58.1942,58.0945,58.1942,5902.0
2016-10-03 13:15:00,64.25,64.26,64.19,64.19,7600.0,58.2214,58.2305,58.167,58.167,7600.0
2016-10-03 13:20:00,64.2,64.2,64.09,64.1,10626.0,58.1761,58.1761,58.0764,58.0855,10626.0
2016-10-03 13:25:00,64.1,64.1,64.07,64.08,5231.0,58.0855,58.0855,58.0583,58.0674,5231.0
2016-10-03 13:30:00,64.05,64.13,64.03,64.13,3700.0,58.0402,58.1127,58.0221,58.1127,3700.0
2016-10-03 13:35:00,64.13,64.15,64.11,64.11,6064.0,58.1127,58.1308,58.0945,58.0945,6064.0
2016-10-03 13:40:00,64.11,64.17,64.11,64.12,4652.0,58.0945,58.1489,58.0945,58.1036,4652.0
2016-10-03 13:45:00,64.12,64.15,64.12,64.15,3895.0,58.1036,58.1308,58.1036,58.1308,3895.0
2016-10-03 13:50:00,64.15,64.23,64.15,64.21,5166.0,58.1308,58.2033,58.1308,58.1852,5166.0
2016-10-03 13:55:00,64.22,64.29,64.21,64.29,3670.0,58.1942,58.2577,58.1852,58.2577,3670.0
2016-10-03 14:00:00,64.26,64.35,64.26,64.35,1939.0,58.2305,58.312,58.2305,58.312,1939.0
2016-10-03 14:05:00,64.35,64.35,64.26,64.26,6350.0,58.312,58.312,58.2305,58.2305,6350.0
2016-10-03 14:10:00,64.26,64.27,64.17,64.18,6587.0,58.2305,58.2395,58.1489,58.158,6587.0
2016-10-03 14:15:00,64.19,64.19,64.14,64.14,4008.0,58.167,58.167,58.1217,58.1217,4008.0
2016-10-03 14:20:00,64.14,64.14,64.1,64.14,4753.0,58.1217,58.1217,58.0855,58.1217,4753.0
2016-10-03 14:25:00,64.16,64.22,64.16,64.22,3950.0,58.1399,58.1942,58.1399,58.1942,3950.0
2016-10-03 14:30:00,64.23,64.23,64.18,64.22,4062.0,58.2033,58.2033,58.158,58.1942,4062.0
2016-10-03 14:35:00,64.21,64.21,64.12,64.12,4741.0,58.1852,58.1852,58.1036,58.1036,4741.0
2016-10-03 14:40:00,64.11,64.13,64.08,64.08,7830.0,58.0945,58.1127,58.0674,58.0674,7830.0
2016-10-03 14:45:00,64.08,64.14,64.07,64.09,9187.0,58.0674,58.1217,58.0583,58.0764,9187.0
2016-10-03 14:50:00,64.09,64.15,64.08,64.15,4445.0,58.0764,58.1308,58.0674,58.1308,4445.0
2016-10-03 14:55:00,64.14,64.15,64.06,64.13,5935.0,58.1217,58.1308,58.0492,58.1127,5935.0
2016-10-03 15:00:00,64.15,64.15,64.06,64.06,6762.0,58.1308,58.1308,58.0492,58.0492,6762.0
2016-10-03 15:05:00,64.05,64.13,64.05,64.13,5467.0,58.0402,58.1127,58.0402,58.1127,5467.0
2016-10-03 15:10:00,64.13,64.13,64.09,64.12,6358.0,58.1127,58.1127,58.0764,58.1036,6358.0
2016-10-03 15:15:00,64.12,64.15,64.11,64.13,7203.0,58.1036,58.1308,58.0945,58.1127,7203.0
2016-10-03 15:20:00,64.14,64.17,64.11,64.11,8878.0,58.1217,58.1489,58.0945,58.0945,8878.0
2016-10-03 15:25:00,64.11,64.15,64.11,64.15,6360.0,58.0945,58.1308,58.0945,58.1308,6360.0
2016-10-03 15:30:00,64.15,64.22,64.15,64.2,9286.0,58.1308,58.1942,58.1308,58.1761,9286.0
2016-10-03 15:35:00,64.2,64.27,64.19,64.26,26607.0,58.1761,58.2395,58.167,58.2305,26607.0
2016-10-03 15:40:00,64.27,64.36,64.26,64.35,22930.0,58.2395,58.3211,58.2305,58.312,22930.0
2016-10-03 15:45:00,64.35,64.36,64.3,64.33,24147.0,58.312,58.3211,58.2667,58.2939,24147.0
2016-10-03 15:50:00,64.33,64.34,64.27,64.29,29761.0,58.2939,58.303,58.2395,58.2577,29761.0
2016-10-03 15:55:00,64.28,64.36,64.24,64.32,56848.0,58.2486,58.3211,58.2123,58.2848,56848.0
2016-10-04 09:30:00,64.58,65.42,64.39,64.92,49105.0,58.5204,59.2816,58.3483,58.8285,49105.0
2016-10-04 09:35:00,64.96,65.01,64.82,64.88,10475.0,58.8648,58.9101,58.7379,58.7923,10475.0
2016-10-04 09:40:00,64.85,64.86,64.69,64.77,16826.0,58.7651,58.7742,58.6201,58.6926,16826.0
2016-10-04 09:45:00,64.77,64.83,64.73,64.74,7764.0,58.6926,58.747,58.6564,58.6654,7764.0
2016-10-04 09:50:00,64.73,64.76,64.65,64.71,7025.0,58.6564,58.6836,58.5839,58.6382,7025.0
2016-10-04 09:55:00,64.71,64.79,64.69,64.78,3300.0,58.6382,58.7107,58.6201,58.7017,3300.0
2016-10-04 10:00:00,64.76,64.88,64.75,64.86,6747.0,58.6836,58.7923,58.6745,58.7742,6747.0
2016-10-04 10:05:00,64.84,64.84,64.67,64.74,9860.0,58.756,58.756,58.602,58.6654,9860.0
2016-10-04 10:10:00,64.72,64.72,64.55,64.63,11962.0,58.6473,58.6473,58.4933,58.5658,11962.0
2016-10-04 10:15:00,64.61,64.61,64.55,64.55,9200.0,58.5476,58.5476,58.4933,58.4933,9200.0
2016-10-04 10:20:00,64.55,64.6,64.54,64.6,2974.0,58.4933,58.5386,58.4842,58.5386,2974.0
2016-10-04 10:25:00,64.62,64.62,64.52,64.61,7510.0,58.5567,58.5567,58.4661,58.5476,7510.0
2016-10-04 10:30:00,64.61,64.68,64.61,64.68,3808.0,58.5476,58.6111,58.5476,58.6111,3808.0
2016-10-04 10:35:00,64.69,64.72,64.59,64.72,9685.0,58.6201,58.6473,58.5295,58.6473,9685.0
2016-10-04 10:40:00,64.75,64.87,64.75,64.82,5300.0,58.6745,58.7832,58.6745,58.7379,5300.0
2016-10-04 10:45:00,64.85,64.85,64.77,64.84,3199.0,58.7651,58.7651,58.6926,58.756,3199.0
2016-10-04 10:50:00,64.79,64.86,64.75,64.76,5790.0,58.7107,58.7742,58.6745,58.6836,5790.0
2016-10-04 10:55:00,64.78,64.84,64.69,64.69,5651.0,58.7017,58.756,58.6201,58.6201,5651.0
2016-10-04 11:00:00,64.69,64.69,64.57,64.58,7814.0,58.6201,58.6201,58.5114,58.5204,7814.0
2016-10-04 11:05:00,64.57,64.57,64.41,64.41,3613.0,58.5114,58.5114,58.3664,58.3664,3613.0
2016-10-04 11:10:00,64.4,64.43,64.36,64.39,6498.0,58.3573,58.3845,58.3211,58.3483,6498.0
2016-10-04 11:15:00,64.39,64.4,64.33,64.38,7850.0,58.3483,58.3573,58.2939,58.3392,7850.0
2016-10-04 11:20:00,64.39,64.45,64.35,64.39,3610.0,58.3483,58.4026,58.312,58.3483,3610.0
2016-10-04 11:25:00,64.43,64.48,64.42,64.46,3544.0,58.3845,58.4298,58.3755,58.4117,3544.0
2016-10-04 11:30:00,64.48,64.48,64.42,64.48,3101.0,58.4298,58.4298,58.3755,58.4298,3101.0
2016-10-04 11:35:00,64.49,64.56,64.42,64.45,6400.0,58.4389,58.5023,58.3755,58.4026,6400.0
2016-10-04 11:40:00,64.46,64.56,64.45,64.47,6504.0,58.4117,58.5023,58.4026,58.4208,6504.0
2016-10-04 11:45:00,64.47,64.6,64.42,64.45,5900.0,58.4208,58.5386,58.3755,58.4026,5900.0
2016-10-04 11:50:00,64.43,64.44,64.36,64.37,3436.0,58.3845,58.3936,58.3211,58.3301,3436.0
2016-10-04 11:55:00,64.4,64.42,64.31,64.34,5222.0,58.3573,58.3755,58.2758,58.303,5222.0
2016-10-04 12:00:00,64.34,64.38,64.31,64.34,3500.0,58.303,58.3392,58.2758,58.303,3500.0
2016-10-04 12:05:00,64.34,64.36,64.29,64.35,5966.0,58.303,58.3211,58.2577,58.312,5966.0
2016-10-04 12:10:00,64.34,64.34,64.29,64.32,1808.0,58.303,58.303,58.2577,58.2848,1808.0
2016-10-04 12:15:00,64.31,64.37,64.27,64.37,5112.0,58.2758,58.3301,58.2395,58.3301,5112.0
2016-10-04 12:20:00,64.3,64.32,64.29,64.29,800.0,58.2667,58.2848,58.2577,58.2577,800.0
2016-10-04 12:25:00,64.28,64.36,64.28,64.36,13800.0,58.2486,58.3211,58.2486,58.3211,13800.0
2016-10-04 12:30:00,64.38,64.38,64.33,64.33,7297.0,58.3392,58.3392,58.2939,58.2939,7297.0
2016-10-04 12:35:00,64.32,64.39,64.26,64.38,5647.0,58.2848,58.3483,58.2305,58.3392,5647.0
2016-10-04 12:40:00,64.37,64.37,64.31,64.31,1470.0,58.3301,58.3301,58.2758,58.2758,1470.0
2016-10-04 12:45:00,64.3,64.33,64.25,64.25,2316.0,58.2667,58.2939,58.2214,58.2214,2316.0
2016-10-04 12:50:00,64.25,64.28,64.21,64.25,2753.0,58.2214,58.2486,58.1852,58.2214,2753.0
2016-10-04 12:55:00,64.26,64.26,64.2,64.2,1700.0,58.2305,58.2305,58.1761,58.1761,1700.0
2016-10-04 13:00:00,64.2,64.26,64.2,64.21,3697.0,58.1761,58.2305,58.1761,58.1852,3697.0
2016-10-04 13:05:00,64.22,64.29,64.17,64.18,3891.0,58.1942,58.2577,58.1489,58.158,3891.0
2016-10-04 13:10:00,64.17,64.18,64.17,64.18,1381.0,58.1489,58.158,58.1489,58.158,1381.0
2016-10-04 13:15:00,64.17,64.17,64.11,64.14,3884.0,58.1489,58.1489,58.0945,58.1217,3884.0
2016-10-04 13:20:00,64.14,64.19,64.09,64.11,6452.0,58.1217,58.167,58.0764,58.0945,6452.0
2016-10-04 13:25:00,64.1,64.17,64.1,64.15,1600.0,58.0855,58.1489,58.0855,58.1308,1600.0
2016-10-04 13:30:00,64.14,64.16,64.1,64.12,4561.0,58.1217,58.1399,58.0855,58.1036,4561.0
2016-10-04 13:35:00,64.12,64.19,64.12,64.16,2199.0,58.1036,58.167,58.1036,58.1399,2199.0
2016-10-04 13:40:00,64.15,64.15,64.08,64.12,4000.0,58.1308,58.1308,58.0674,58.1036,4000.0
2016-10-04 13:45:00,64.13,64.15,64.12,64.14,1300.0,58.1127,58.1308,58.1036,58.1217,1300.0
2016-10-04 13:50:00,64.13,64.14,64.09,64.11,3450.0,58.1127,58.1217,58.0764,58.0945,3450.0
2016-10-04 13:55:00,64.13,64.17,64.13,64.16,3372.0,58.1127,58.1489,58.1127,58.1399,3372.0
2016-10-04 14:00:00,64.15,64.15,64.05,64.07,6275.0,58.1308,58.1308,58.0402,58.0583,6275.0
2016-10-04 14:05:00,64.07,64.09,64.02,64.04,4469.0,58.0583,58.0764,58.013,58.0311,4469.0
2016-10-04 14:10:00,64.01,64.04,64.01,64.04,5871.0,58.0039,58.0311,58.0039,58.0311,5871.0
2016-10-04 14:15:00,64.04,64.04,64.01,64.02,1900.0,58.0311,58.0311,58.0039,58.013,1900.0
2016-10-04 14:20:00,64.0,64.01,63.88,63.94,10144.0,57.9949,58.0039,57.8861,57.9405,10144.0
2016-10-04 14:25:00,63.95,63.96,63.91,63.92,4400.0,57.9496,57.9586,57.9133,57.9224,4400.0
2016-10-04 14:30:00,63.91,63.96,63.9,63.93,6729.0,57.9133,57.9586,57.9042,57.9314,6729.0
2016-10-04 14:35:00,63.93,63.93,63.88,63.9,3512.0,57.9314,57.9314,57.8861,57.9042,3512.0
2016-10-04 14:40:00,63.89,63.92,63.89,63.89,2715.0,57.8952,57.9224,57.8952,57.8952,2715.0
2016-10-04 14:45:00,63.9,63.92,63.9,63.9,2427.0,57.9042,57.9224,57.9042,57.9042,2427.0
2016-10-04 14:50:00,63.9,63.92,63.88,63.88,5415.0,57.9042,57.9224,57.8861,57.8861,5415.0
2016-10-04 14:55:00,63.87,63.87,63.81,63.82,3411.0,57.8771,57.8771,57.8227,57.8318,3411.0
2016-10-04 15:00:00,63.8,63.86,63.8,63.86,11100.0,57.8136,57.868,57.8136,57.868,11100.0
2016-10-04 15:05:00,63.86,63.86,63.82,63.84,5467.0,57.868,57.868,57.8318,57.8499,5467.0
2016-10-04 15:10:00,63.84,63.86,63.84,63.85,4587.0,57.8499,57.868,57.8499,57.8589,4587.0
2016-10-04 15:15:00,63.86,63.89,63.85,63.86,3055.0,57.868,57.8952,57.8589,57.868,3055.0
2016-10-04 15:20:00,63.88,63.91,63.86,63.89,7748.0,57.8861,57.9133,57.868,57.8952,7748.0
2016-10-04 15:25:00,63.9,63.95,63.89,63.94,8800.0,57.9042,57.9496,57.8952,57.9405,8800.0
2016-10-04 15:30:00,63.94,63.96,63.91,63.96,15134.0,57.9405,57.9586,57.9133,57.9586,15134.0
2016-10-04 15:35:00,63.96,64.01,63.95,64.01,21969.0,57.9586,58.0039,57.9496,58.0039,21969.0
2016-10-04 15:40:00,64.01,64.08,64.0,64.06,14058.0,58.0039,58.0674,57.9949,58.0492,14058.0
2016-10-04 15:45:00,64.06,64.08,64.02,64.06,18523.0,58.0492,58.0674,58.013,58.0492,18523.0
2016-10-04 15:50:00,64.05,64.09,64.02,64.09,22885.0,58.0402,58.0764,58.013,58.0764,22885.0
2016-10-04 15:55:00,64.08,64.14,64.03,64.13,38714.0,58.0674,58.1217,58.0221,58.1127,38714.0
2016-10-05 09:30:00,64.12,64.19,63.93,63.94,9420.0,58.1036,58.167,57.9314,57.9405,9420.0
2016-10-05 09:35:00,64.02,64.37,63.99,64.17,4506.0,58.013,58.3301,57.9858,58.1489,4506.0
2016-10-05 09:40:00,64.19,64.27,64.06,64.27,4700.0,58.167,58.2395,58.0492,58.2395,4700.0
2016-10-05 09:45:00,64.24,64.36,64.23,64.3,8236.0,58.2123,58.3211,58.2033,58.2667,8236.0
2016-10-05 09:50:00,64.3,64.44,64.3,64.37,7644.0,58.2667,58.3936,58.2667,58.3301,7644.0
2016-10-05 09:55:00,64.4,64.4,64.27,64.32,3665.0,58.3573,58.3573,58.2395,58.2848,3665.0
2016-10-05 10:00:00,64.35,64.45,64.31,64.34,5698.0,58.312,58.4026,58.2758,58.303,5698.0
2016-10-05 10:05:00,64.34,64.45,64.23,64.43,43800.0,58.303,58.4026,58.2033,58.3845,43800.0
2016-10-05 10:10:00,64.42,64.46,64.34,64.46,5061.0,58.3755,58.4117,58.303,58.4117,5061.0
2016-10-05 10:15:00,64.44,64.5,64.31,64.31,4327.0,58.3936,58.4479,58.2758,58.2758,4327.0
2016-10-05 10:20:00,64.28,64.28,64.21,64.21,2711.0,58.2486,58.2486,58.1852,58.1852,2711.0
2016-10-05 10:25:00,64.23,64.32,64.21,64.31,4650.0,58.2033,58.2848,58.1852,58.2758,4650.0
2016-10-05 10:30:00,64.3,64.3,64.04,64.04,7200.0,58.2667,58.2667,58.0311,58.0311,7200.0
2016-10-05 10:35:00,64.04,64.07,63.96,64.04,9800.0,58.0311,58.0583,57.9586,58.0311,9800.0
2016-10-05 10:40:00,64.0,64.04,63.92,63.96,7899.0,57.9949,58.0311,57.9224,57.9586,7899.0
2016-10-05 10:45:00,63.95,64.0,63.89,63.89,4004.0,57.9496,57.9949,57.8952,57.8952,4004.0
2016-10-05 10:50:00,63.87,63.87,63.8,63.8,1400.0,57.8771,57.8771,57.8136,57.8136,1400.0
2016-10-05 10:55:00,63.8,63.82,63.74,63.76,16076.0,57.8136,57.8318,57.7593,57.7774,16076.0
2016-10-05 11:00:00,63.77,64.04,63.75,64.01,33587.0,57.7864,58.0311,57.7683,58.0039,33587.0
2016-10-05 11:05:00,64.03,64.09,63.94,64.06,24925.0,58.0221,58.0764,57.9405,58.0492,24925.0
2016-10-05 11:10:00,64.07,64.09,63.94,63.96,17361.0,58.0583,58.0764,57.9405,57.9586,17361.0
2016-10-05 11:15:00,63.96,64.03,63.96,63.97,8153.0,57.9586,58.0221,57.9586,57.9677,8153.0
2016-10-05 11:20:00,63.96,64.0,63.96,63.98,11250.0,57.9586,57.9949,57.9586,57.9767,11250.0
2016-10-05 11:25:00,63.99,64.03,63.95,63.96,5884.0,57.9858,58.0221,57.9496,57.9586,5884.0
2016-10-05 11:30:00,63.97,64.02,63.96,64.01,10307.0,57.9677,58.013,57.9586,58.0039,10307.0
2016-10-05 11:35:00,64.02,64.11,64.01,64.11,5947.0,58.013,58.0945,58.0039,58.0945,5947.0
2016-10-05 11:40:00,64.11,64.22,64.1,64.2,15236.0,58.0945,58.1942,58.0855,58.1761,15236.0
2016-10-05 11:45:00,64.23,64.25,64.19,64.2,3507.0,58.2033,58.2214,58.167,58.1761,3507.0
2016-10-05 11:50:00,64.2,64.2,64.12,64.12,2400.0,58.1761,58.1761,58.1036,58.1036,2400.0
2016-10-05 11:55:00,64.1,64.14,64.1,64.12,4298.0,58.0855,58.1217,58.0855,58.1036,4298.0
2016-10-05 12:00:00,64.14,64.21,64.14,64.19,2350.0,58.1217,58.1852,58.1217,58.167,2350.0
2016-10-05 12:05:00,64.18,64.25,64.16,64.18,3350.0,58.158,58.2214,58.1399,58.158,3350.0
2016-10-05 12:10:00,64.17,64.22,64.17,64.2,21895.0,58.1489,58.1942,58.1489,58.1761,21895.0
2016-10-05 12:15:00,64.17,64.18,64.15,64.16,3226.0,58.1489,58.158,58.1308,58.1399,3226.0
2016-10-05 12:20:00,64.14,64.16,64.1,64.1,2600.0,58.1217,58.1399,58.0855,58.0855,2600.0
2016-10-05 12:25:00,64.09,64.15,64.09,64.14,5400.0,58.0764,58.1308,58.0764,58.1217,5400.0
2016-10-05 12:30:00,64.12,64.17,64.1,64.1,3500.0,58.1036,58.1489,58.0855,58.0855,3500.0
2016-10-05 12:35:00,64.11,64.11,64.06,64.09,2201.0,58.0945,58.0945,58.0492,58.0764,2201.0
2016-10-05 12:40:00,64.08,64.08,64.05,64.08,1450.0,58.0674,58.0674,58.0402,58.0674,1450.0
2016-10-05 12:45:00,64.08,64.11,64.07,64.09,2750.0,58.0674,58.0945,58.0583,58.0764,2750.0
2016-10-05 12:50:00,64.06,64.11,64.05,64.1,3688.0,58.0492,58.0945,58.0402,58.0855,3688.0
2016-10-05 12:55:00,64.11,64.11,64.01,64.02,2300.0,58.0945,58.0945,58.0039,58.013,2300.0
2016-10-05 13:00:00,64.01,64.1,64.01,64.08,2304.0,58.0039,58.0855,58.0039,58.0674,2304.0
2016-10-05 13:05:00,64.08,64.08,64.04,64.04,1400.0,58.0674,58.0674,58.0311,58.0311,1400.0
2016-10-05 13:10:00,64.05,64.06,64.01,64.01,1200.0,58.0402,58.0492,58.0039,58.0039,1200.0
2016-10-05 13:15:00,63.98,64.04,63.98,64.02,2757.0,57.9767,58.0311,57.9767,58.013,2757.0
2016-10-05 13:20:00,64.01,64.05,64.0,64.04,1800.0,58.0039,58.0402,57.9949,58.0311,1800.0
2016-10-05 13:25:00,64.05,64.08,64.02,64.06,3117.0,58.0402,58.0674,58.013,58.0492,3117.0
2016-10-05 13:30:00,64.06,64.06,64.02,64.03,500.0,58.0492,58.0492,58.013,58.0221,500.0
2016-10-05 13:35:00,64.03,64.07,64.03,64.06,2200.0,58.0221,58.0583,58.0221,58.0492,2200.0
2016-10-05 13:40:00,64.06,64.08,64.0,64.02,3800.0,58.0492,58.0674,57.9949,58.013,3800.0
2016-10-05 13:45:00,63.99,63.99,63.93,63.98,4418.0,57.9858,57.9858,57.9314,57.9767,4418.0
2016-10-05 13:50:00,63.97,63.98,63.93,63.97,3405.0,57.9677,57.9767,57.9314,57.9677,3405.0
2016-10-05 13:55:00,63.94,64.06,63.94,64.04,5537.0,57.9405,58.0492,57.9405,58.0311,5537.0
2016-10-05 14:00:00,64.04,64.06,64.0,64.02,2300.0,58.0311,58.0492,57.9949,58.013,2300.0
2016-10-05 14:05:00,64.01,64.06,64.0,64.06,6773.0,58.0039,58.0492,57.9949,58.0492,6773.0
2016-10-05 14:10:00,64.06,64.08,64.05,64.08,5054.0,58.0492,58.0674,58.0402,58.0674,5054.0
2016-10-05 14:15:00,64.08,64.09,64.04,64.07,4671.0,58.0674,58.0764,58.0311,58.0583,4671.0
2016-10-05 14:20:00,64.08,64.08,64.05,64.08,4400.0,58.0674,58.0674,58.0402,58.0674,4400.0
2016-10-05 14:25:00,64.09,64.09,63.96,63.97,3794.0,58.0764,58.0764,57.9586,57.9677,3794.0
2016-10-05 14:30:00,63.99,64.01,63.97,63.99,3483.0,57.9858,58.0039,57.9677,57.9858,3483.0
2016-10-05 14:35:00,63.99,63.99,63.95,63.97,3633.0,57.9858,57.9858,57.9496,57.9677,3633.0
2016-10-05 14:40:00,63.98,63.99,63.96,63.97,5179.0,57.9767,57.9858,57.9586,57.9677,5179.0
2016-10-05 14:45:00,63.97,63.99,63.9,63.9,6252.0,57.9677,57.9858,57.9042,57.9042,6252.0
2016-10-05 14:50:00,63.9,63.9,63.8,63.8,9726.0,57.9042,57.9042,57.8136,57.8136,9726.0
2016-10-05 14:55:00,63.8,63.82,63.79,63.8,9803.0,57.8136,57.8318,57.8046,57.8136,9803.0
2016-10-05 15:00:00,63.79,63.83,63.79,63.8,6608.0,57.8046,57.8408,57.8046,57.8136,6608.0
2016-10-05 15:05:00,63.79,63.8,63.76,63.77,15159.0,57.8046,57.8136,57.7774,57.7864,15159.0
2016-10-05 15:10:00,63.76,63.77,63.75,63.75,8505.0,57.7774,57.7864,57.7683,57.7683,8505.0
2016-10-05 15:15:00,63.76,63.82,63.75,63.79,10489.0,57.7774,57.8318,57.7683,57.8046,10489.0
2016-10-05 15:20:00,63.79,63.79,63.74,63.76,3701.0,57.8046,57.8046,57.7593,57.7774,3701.0
2016-10-05 15:25:00,63.75,63.76,63.71,63.73,6473.0,57.7683,57.7774,57.7321,57.7502,6473.0
2016-10-05 15:30:00,63.73,63.76,63.7,63.72,10349.0,57.7502,57.7774,57.723,57.7411,10349.0
2016-10-05 15:35:00,63.72,63.74,63.69,63.74,8595.0,57.7411,57.7593,57.714,57.7593,8595.0
2016-10-05 15:40:00,63.75,63.88,63.75,63.88,40417.0,57.7683,57.8861,57.7683,57.8861,40417.0
2016-10-05 15:45:00,63.89,63.94,63.81,63.94,52224.0,57.8952,57.9405,57.8227,57.9405,52224.0
2016-10-05 15:50:00,63.94,63.94,63.83,63.84,19854.0,57.9405,57.9405,57.8408,57.8499,19854.0
2016-10-05 15:55:00,63.85,63.92,63.84,63.91,40238.0,57.8589,57.9224,57.8499,57.9133,40238.0
2016-10-06 09:30:00,63.87,64.01,63.66,63.96,7943.0,57.8771,58.0039,57.6868,57.9586,7943.0
2016-10-06 09:35:00,64.01,64.05,63.76,63.88,2701.0,58.0039,58.0402,57.7774,57.8861,2701.0
2016-10-06 09:40:00,63.86,63.88,63.79,63.82,2100.0,57.868,57.8861,57.8046,57.8318,2100.0
2016-10-06 09:45:00,63.84,64.04,63.84,64.04,19164.0,57.8499,58.0311,57.8499,58.0311,19164.0
2016-10-06 09:50:00,64.07,64.17,64.06,64.08,11200.0,58.0583,58.1489,58.0492,58.0674,11200.0
2016-10-06 09:55:00,64.05,64.11,64.0,64.07,4300.0,58.0402,58.0945,57.9949,58.0583,4300.0
2016-10-06 10:00:00,64.09,64.1,64.06,64.09,4200.0,58.0764,58.0855,58.0492,58.0764,4200.0
2016-10-06 10:05:00,64.11,64.14,64.11,64.14,2500.0,58.0945,58.1217,58.0945,58.1217,2500.0
2016-10-06 10:10:00,64.13,64.2,64.09,64.2,10090.0,58.1127,58.1761,58.0764,58.1761,10090.0
2016-10-06 10:15:00,64.19,64.3,64.16,64.29,15507.0,58.167,58.2667,58.1399,58.2577,15507.0
2016-10-06 10:20:00,64.28,64.48,64.25,64.42,13209.0,58.2486,58.4298,58.2214,58.3755,13209.0
2016-10-06 10:25:00,64.42,64.42,64.27,64.32,5700.0,58.3755,58.3755,58.2395,58.2848,5700.0
2016-10-06 10:30:00,64.33,64.33,64.29,64.32,2800.0,58.2939,58.2939,58.2577,58.2848,2800.0
2016-10-06 10:35:00,64.34,64.34,64.29,64.31,2900.0,58.303,58.303,58.2577,58.2758,2900.0
2016-10-06 10:40:00,64.34,64.34,64.24,64.27,4658.0,58.303,58.303,58.2123,58.2395,4658.0
2016-10-06 10:45:00,64.28,64.39,64.28,64.34,3900.0,58.2486,58.3483,58.2486,58.303,3900.0
2016-10-06 10:50:00,64.34,64.38,64.32,64.32,2905.0,58.303,58.3392,58.2848,58.2848,2905.0
2016-10-06 10:55:00,64.31,64.36,64.27,64.33,2800.0,58.2758,58.3211,58.2395,58.2939,2800.0
2016-10-06 11:00:00,64.32,64.34,64.28,64.29,3794.0,58.2848,58.303,58.2486,58.2577,3794.0
2016-10-06 11:05:00,64.27,64.27,64.21,64.23,2650.0,58.2395,58.2395,58.1852,58.2033,2650.0
2016-10-06 11:10:00,64.23,64.25,64.2,64.24,5485.0,58.2033,58.2214,58.1761,58.2123,5485.0
2016-10-06 11:15:00,64.23,64.23,64.18,64.18,2508.0,58.2033,58.2033,58.158,58.158,2508.0
2016-10-06 11:20:00,64.18,64.23,64.18,64.23,1203.0,58.158,58.2033,58.158,58.2033,1203.0
2016-10-06 11:25:00,64.24,64.32,64.24,64.31,5138.0,58.2123,58.2848,58.2123,58.2758,5138.0
2016-10-06 11:30:00,64.3,64.33,64.3,64.3,1554.0,58.2667,58.2939,58.2667,58.2667,1554.0
2016-10-06 11:35:00,64.28,64.32,64.28,64.31,2236.0,58.2486,58.2848,58.2486,58.2758,2236.0
2016-10-06 11:40:00,64.31,64.32,64.25,64.26,2100.0,58.2758,58.2848,58.2214,58.2305,2100.0
2016-10-06 11:45:00,64.25,64.42,64.23,64.39,5332.0,58.2214,58.3755,58.2033,58.3483,5332.0
2016-10-06 11:50:00,64.39,64.46,64.39,64.39,3131.0,58.3483,58.4117,58.3483,58.3483,3131.0
2016-10-06 11:55:00,64.37,64.39,64.32,64.32,3295.0,58.3301,58.3483,58.2848,58.2848,3295.0
2016-10-06 12:00:00,64.35,64.43,64.35,64.43,1456.0,58.312,58.3845,58.312,58.3845,1456.0
2016-10-06 12:05:00,64.43,64.49,64.4,64.42,4232.0,58.3845,58.4389,58.3573,58.3755,4232.0
2016-10-06 12:10:00,64.41,64.41,64.36,64.36,1100.0,58.3664,58.3664,58.3211,58.3211,1100.0
2016-10-06 12:15:00,64.35,64.38,64.35,64.37,3101.0,58.312,58.3392,58.312,58.3301,3101.0
2016-10-06 12:20:00,64.37,64.4,64.37,64.4,2750.0,58.3301,58.3573,58.3301,58.3573,2750.0
2016-10-06 12:25:00,64.41,64.43,64.41,64.41,1628.0,58.3664,58.3845,58.3664,58.3664,1628.0
2016-10-06 12:30:00,64.4,64.41,64.38,64.41,14250.0,58.3573,58.3664,58.3392,58.3664,14250.0
2016-10-06 12:35:00,64.39,64.43,64.39,64.4,4358.0,58.3483,58.3845,58.3483,58.3573,4358.0
2016-10-06 12:40:00,64.4,64.46,64.4,64.44,2500.0,58.3573,58.4117,58.3573,58.3936,2500.0
2016-10-06 12:45:00,64.44,64.49,64.44,64.48,2402.0,58.3936,58.4389,58.3936,58.4298,2402.0
2016-10-06 12:50:00,64.48,64.52,64.47,64.52,2753.0,58.4298,58.4661,58.4208,58.4661,2753.0
2016-10-06 12:55:00,64.52,64.55,64.51,64.54,2979.0,58.4661,58.4933,58.457,58.4842,2979.0
2016-10-06 13:00:00,64.54,64.54,64.5,64.51,4002.0,58.4842,58.4842,58.4479,58.457,4002.0
2016-10-06 13:05:00,64.5,64.58,64.5,64.56,6248.0,58.4479,58.5204,58.4479,58.5023,6248.0
2016-10-06 13:10:00,64.55,64.56,64.55,64.56,3010.0,58.4933,58.5023,58.4933,58.5023,3010.0
2016-10-06 13:15:00,64.56,64.64,64.56,64.63,6265.0,58.5023,58.5748,58.5023,58.5658,6265.0
2016-10-06 13:20:00,64.64,64.67,64.62,64.67,6305.0,58.5748,58.602,58.5567,58.602,6305.0
2016-10-06 13:25:00,64.67,64.68,64.59,64.66,5850.0,58.602,58.6111,58.5295,58.5929,5850.0
2016-10-06 13:30:00,64.64,64.71,64.64,64.69,4425.0,58.5748,58.6382,58.5748,58.6201,4425.0
2016-10-06 13:35:00,64.67,64.67,64.64,64.64,1000.0,58.602,58.602,58.5748,58.5748,1000.0
2016-10-06 13:40:00,64.65,64.66,64.62,64.63,5453.0,58.5839,58.5929,58.5567,58.5658,5453.0
2016-10-06 13:45:00,64.63,64.64,64.62,64.62,2512.0,58.5658,58.5748,58.5567,58.5567,2512.0
2016-10-06 13:50:00,64.63,64.68,64.59,64.68,5003.0,58.5658,58.6111,58.5295,58.6111,5003.0
2016-10-06 13:55:00,64.66,64.67,64.58,64.59,3800.0,58.5929,58.602,58.5204,58.5295,3800.0
2016-10-06 14:00:00,64.59,64.61,64.53,64.55,6356.0,58.5295,58.5476,58.4751,58.4933,6356.0
2016-10-06 14:05:00,64.52,64.57,64.52,64.52,5129.0,58.4661,58.5114,58.4661,58.4661,5129.0
2016-10-06 14:10:00,64.5,64.53,64.5,64.53,4500.0,58.4479,58.4751,58.4479,58.4751,4500.0
2016-10-06 14:15:00,64.52,64.53,64.5,64.5,3613.0,58.4661,58.4751,58.4479,58.4479,3613.0
2016-10-06 14:20:00,64.52,64.55,64.49,64.54,12006.0,58.4661,58.4933,58.4389,58.4842,12006.0
2016-10-06 14:25:00,64.53,64.55,64.5,64.5,1700.0,58.4751,58.4933,58.4479,58.4479,1700.0
2016-10-06 14:30:00,64.49,64.5,64.47,64.49,2460.0,58.4389,58.4479,58.4208,58.4389,2460.0
2016-10-06 14:35:00,64.49,64.5,64.44,64.5,4725.0,58.4389,58.4479,58.3936,58.4479,4725.0
2016-10-06 14:40:00,64.49,64.49,64.46,64.48,3574.0,58.4389,58.4389,58.4117,58.4298,3574.0
2016-10-06 14:45:00,64.48,64.49,64.4,64.44,5714.0,58.4298,58.4389,58.3573,58.3936,5714.0
2016-10-06 14:50:00,64.44,64.47,64.43,64.46,3250.0,58.3936,58.4208,58.3845,58.4117,3250.0
2016-10-06 14:55:00,64.46,64.46,64.44,64.44,2213.0,58.4117,58.4117,58.3936,58.3936,2213.0
2016-10-06 15:00:00,64.45,64.46,64.42,64.44,4191.0,58.4026,58.4117,58.3755,58.3936,4191.0
2016-10-06 15:05:00,64.43,64.45,64.41,64.41,20538.0,58.3845,58.4026,58.3664,58.3664,20538.0
2016-10-06 15:10:00,64.41,64.42,64.36,64.36,2640.0,58.3664,58.3755,58.3211,58.3211,2640.0
2016-10-06 15:15:00,64.36,64.41,64.35,64.37,6794.0,58.3211,58.3664,58.312,58.3301,6794.0
2016-10-06 15:20:00,64.37,64.38,64.36,64.37,2899.0,58.3301,58.3392,58.3211,58.3301,2899.0
2016-10-06 15:25:00,64.36,64.37,64.33,64.36,5688.0,58.3211,58.3301,58.2939,58.3211,5688.0
2016-10-06 15:30:00,64.35,64.46,64.35,64.46,7379.0,58.312,58.4117,58.312,58.4117,7379.0
2016-10-06 15:35:00,64.46,64.49,64.44,64.49,8113.0,58.4117,58.4389,58.3936,58.4389,8113.0
2016-10-06 15:40:00,64.48,64.49,64.45,64.47,10397.0,58.4298,58.4389,58.4026,58.4208,10397.0
2016-10-06 15:45:00,64.47,64.49,64.45,64.45,8504.0,58.4208,58.4389,58.4026,58.4026,8504.0
2016-10-06 15:50:00,64.45,64.5,64.45,64.48,12382.0,58.4026,58.4479,58.4026,58.4298,12382.0
2016-10-06 15:55:00,64.49,64.52,64.48,64.5,22171.0,58.4389,58.4661,58.4298,58.4479,22171.0
2016-10-07 09:30:00,64.74,64.89,64.64,64.64,20964.0,58.6654,58.8014,58.5748,58.5748,20964.0
2016-10-07 09:35:00,64.66,64.8,64.54,64.76,6700.0,58.5929,58.7198,58.4842,58.6836,6700.0
2016-10-07 09:40:00,64.75,64.75,64.5,64.5,9550.0,58.6745,58.6745,58.4479,58.4479,9550.0
2016-10-07 09:45:00,64.5,64.55,64.24,64.24,9491.0,58.4479,58.4933,58.2123,58.2123,9491.0
2016-10-07 09:50:00,64.27,64.29,64.24,64.29,9295.0,58.2395,58.2577,58.2123,58.2577,9295.0
2016-10-07 09:55:00,64.28,64.3,64.2,64.2,8901.0,58.2486,58.2667,58.1761,58.1761,8901.0
2016-10-07 10:00:00,64.2,64.28,64.19,64.25,8175.0,58.1761,58.2486,58.167,58.2214,8175.0
2016-10-07 10:05:00,64.28,64.29,64.18,64.26,21015.0,58.2486,58.2577,58.158,58.2305,21015.0
2016-10-07 10:10:00,64.27,64.37,64.25,64.34,11591.0,58.2395,58.3301,58.2214,58.303,11591.0
2016-10-07 10:15:00,64.34,64.35,64.27,64.3,11580.0,58.303,58.312,58.2395,58.2667,11580.0
2016-10-07 10:20:00,64.28,64.28,64.23,64.24,6224.0,58.2486,58.2486,58.2033,58.2123,6224.0
2016-10-07 10:25:00,64.26,64.26,64.19,64.21,6474.0,58.2305,58.2305,58.167,58.1852,6474.0
2016-10-07 10:30:00,64.22,64.25,64.22,64.23,5830.0,58.1942,58.2214,58.1942,58.2033,5830.0
2016-10-07 10:35:00,64.22,64.43,64.21,64.43,11346.0,58.1942,58.3845,58.1852,58.3845,11346.0
2016-10-07 10:40:00,64.43,64.48,64.43,64.44,5769.0,58.3845,58.4298,58.3845,58.3936,5769.0
2016-10-07 10:45:00,64.43,64.43,64.3,64.3,4954.0,58.3845,58.3845,58.2667,58.2667,4954.0
2016-10-07 10:50:00,64.3,64.32,64.24,64.25,6600.0,58.2667,58.2848,58.2123,58.2214,6600.0
2016-10-07 10:55:00,64.25,64.29,64.24,64.26,9033.0,58.2214,58.2577,58.2123,58.2305,9033.0
2016-10-07 11:00:00,64.26,64.28,64.22,64.25,12400.0,58.2305,58.2486,58.1942,58.2214,12400.0
2016-10-07 11:05:00,64.24,64.28,64.23,64.28,5224.0,58.2123,58.2486,58.2033,58.2486,5224.0
2016-10-07 11:10:00,64.27,64.28,64.18,64.18,4955.0,58.2395,58.2486,58.158,58.158,4955.0
2016-10-07 11:15:00,64.2,64.2,64.17,64.19,3600.0,58.1761,58.1761,58.1489,58.167,3600.0
2016-10-07 11:20:00,64.19,64.22,64.19,64.2,4851.0,58.167,58.1942,58.167,58.1761,4851.0
2016-10-07 11:25:00,64.19,64.2,64.09,64.1,6283.0,58.167,58.1761,58.0764,58.0855,6283.0
2016-10-07 11:30:00,64.09,64.1,63.95,63.96,8265.0,58.0764,58.0855,57.9496,57.9586,8265.0
2016-10-07 11:35:00,63.96,63.96,63.89,63.89,3900.0,57.9586,57.9586,57.8952,57.8952,3900.0
2016-10-07 11:40:00,63.9,63.93,63.87,63.87,9680.0,57.9042,57.9314,57.8771,57.8771,9680.0
2016-10-07 11:45:00,63.86,63.86,63.76,63.78,8899.0,57.868,57.868,57.7774,57.7955,8899.0
2016-10-07 11:50:00,63.75,63.75,63.68,63.7,18900.0,57.7683,57.7683,57.7049,57.723,18900.0
2016-10-07 11:55:00,63.71,63.71,63.59,63.59,11439.0,57.7321,57.7321,57.6233,57.6233,11439.0
2016-10-07 12:00:00,63.59,63.72,63.57,63.71,35202.0,57.6233,57.7411,57.6052,57.7321,35202.0
2016-10-07 12:05:00,63.71,63.74,63.68,63.68,14243.0,57.7321,57.7593,57.7049,57.7049,14243.0
2016-10-07 12:10:00,63.68,63.7,63.63,63.68,5886.0,57.7049,57.723,57.6596,57.7049,5886.0
2016-10-07 12:15:00,63.66,63.66,63.5,63.5,22800.0,57.6868,57.6868,57.5418,57.5418,22800.0
2016-10-07 12:20:00,63.51,63.53,63.46,63.48,18047.0,57.5508,57.569,57.5055,57.5237,18047.0
2016-10-07 12:25:00,63.47,63.52,63.47,63.5,8256.0,57.5146,57.5599,57.5146,57.5418,8256.0
2016-10-07 12:30:00,63.5,63.54,63.48,63.52,8920.0,57.5418,57.578,57.5237,57.5599,8920.0
2016-10-07 12:35:00,63.5,63.5,63.47,63.48,37974.0,57.5418,57.5418,57.5146,57.5237,37974.0
2016-10-07 12:40:00,63.49,63.55,63.47,63.48,17933.0,57.5327,57.5871,57.5146,57.5237,17933.0
2016-10-07 12:45:00,63.48,63.64,63.47,63.64,20005.0,57.5237,57.6686,57.5146,57.6686,20005.0
2016-10-07 12:50:00,63.63,63.72,63.63,63.7,11200.0,57.6596,57.7411,57.6596,57.723,11200.0
2016-10-07 12:55:00,63.68,63.69,63.61,63.69,4100.0,57.7049,57.714,57.6415,57.714,4100.0
2016-10-07 13:00:00,63.68,63.68,63.48,63.5,18091.0,57.7049,57.7049,57.5237,57.5418,18091.0
2016-10-07 13:05:00,63.5,63.65,63.5,63.65,12100.0,57.5418,57.6777,57.5418,57.6777,12100.0
2016-10-07 13:10:00,63.66,63.75,63.65,63.72,8080.0,57.6868,57.7683,57.6777,57.7411,8080.0
2016-10-07 13:15:00,63.7,63.74,63.65,63.66,17203.0,57.723,57.7593,57.6777,57.6868,17203.0
2016-10-07 13:20:00,63.67,63.71,63.6,63.61,6305.0,57.6958,57.7321,57.6324,57.6415,6305.0
2016-10-07 13:25:00,63.61,63.75,63.61,63.74,7898.0,57.6415,57.7683,57.6415,57.7593,7898.0
2016-10-07 13:30:00,63.77,63.83,63.77,63.81,11600.0,57.7864,57.8408,57.7864,57.8227,11600.0
2016-10-07 13:35:00,63.83,63.83,63.77,63.81,8993.0,57.8408,57.8408,57.7864,57.8227,8993.0
2016-10-07 13:40:00,63.82,63.87,63.75,63.77,9113.0,57.8318,57.8771,57.7683,57.7864,9113.0
2016-10-07 13:45:00,63.77,63.8,63.72,63.74,55369.0,57.7864,57.8136,57.7411,57.7593,55369.0
2016-10-07 13:50:00,63.74,63.8,63.74,63.8,42198.0,57.7593,57.8136,57.7593,57.8136,42198.0
2016-10-07 13:55:00,63.82,63.93,63.81,63.93,4180.0,57.8318,57.9314,57.8227,57.9314,4180.0
2016-10-07 14:00:00,63.9,63.93,63.87,63.87,6347.0,57.9042,57.9314,57.8771,57.8771,6347.0
2016-10-07 14:05:00,63.87,63.87,63.76,63.83,11515.0,57.8771,57.8771,57.7774,57.8408,11515.0
2016-10-07 14:10:00,63.83,63.92,63.83,63.89,6670.0,57.8408,57.9224,57.8408,57.8952,6670.0
2016-10-07 14:15:00,63.9,63.92,63.84,63.87,9570.0,57.9042,57.9224,57.8499,57.8771,9570.0
2016-10-07 14:20:00,63.87,63.91,63.86,63.88,6400.0,57.8771,57.9133,57.868,57.8861,6400.0
2016-10-07 14:25:00,63.89,63.93,63.88,63.88,7100.0,57.8952,57.9314,57.8861,57.8861,7100.0
2016-10-07 14:30:00,63.87,63.91,63.87,63.9,3335.0,57.8771,57.9133,57.8771,57.9042,3335.0
2016-10-07 14:35:00,63.91,63.92,63.89,63.9,7491.0,57.9133,57.9224,57.8952,57.9042,7491.0
2016-10-07 14:40:00,63.9,63.92,63.89,63.91,3852.0,57.9042,57.9224,57.8952,57.9133,3852.0
2016-10-07 14:45:00,63.9,63.94,63.9,63.93,5600.0,57.9042,57.9405,57.9042,57.9314,5600.0
2016-10-07 14:50:00,63.91,63.91,63.86,63.88,5980.0,57.9133,57.9133,57.868,57.8861,5980.0
2016-10-07 14:55:00,63.88,63.9,63.87,63.89,10668.0,57.8861,57.9042,57.8771,57.8952,10668.0
2016-10-07 15:00:00,63.88,63.9,63.85,63.85,9667.0,57.8861,57.9042,57.8589,57.8589,9667.0
2016-10-07 15:05:00,63.86,63.89,63.85,63.87,12878.0,57.868,57.8952,57.8589,57.8771,12878.0
2016-10-07 15:10:00,63.87,63.89,63.85,63.89,8378.0,57.8771,57.8952,57.8589,57.8952,8378.0
2016-10-07 15:15:00,63.9,63.91,63.88,63.88,9600.0,57.9042,57.9133,57.8861,57.8861,9600.0
2016-10-07 15:20:00,63.88,63.92,63.87,63.92,20192.0,57.8861,57.9224,57.8771,57.9224,20192.0
2016-10-07 15:25:00,63.93,63.93,63.9,63.92,12615.0,57.9314,57.9314,57.9042,57.9224,12615.0
2016-10-07 15:30:00,63.91,63.93,63.91,63.91,11667.0,57.9133,57.9314,57.9133,57.9133,11667.0
2016-10-07 15:35:00,63.92,63.95,63.91,63.93,40590.0,57.9224,57.9496,57.9133,57.9314,40590.0
2016-10-07 15:40:00,63.92,63.94,63.9,63.94,37156.0,57.9224,57.9405,57.9042,57.9405,37156.0
2016-10-07 15:45:00,63.94,64.0,63.93,63.96,48343.0,57.9405,57.9949,57.9314,57.9586,48343.0
2016-10-07 15:50:00,63.97,64.01,63.96,63.99,24074.0,57.9677,58.0039,57.9586,57.9858,24074.0
2016-10-07 15:55:00,64.0,64.01,63.91,63.93,78766.0,57.9949,58.0039,57.9133,57.9314,78766.0
2016-10-10 09:30:00,64.39,65.1,64.39,65.02,25975.0,58.3483,58.9917,58.3483,58.9192,25975.0
2016-10-10 09:35:00,65.06,65.18,64.88,64.88,6330.0,58.9554,59.0641,58.7923,58.7923,6330.0
2016-10-10 09:40:00,64.91,65.08,64.9,65.06,4500.0,58.8195,58.9735,58.8104,58.9554,4500.0
2016-10-10 09:45:00,65.13,65.16,64.99,65.08,6914.0,59.0188,59.046,58.892,58.9735,6914.0
2016-10-10 09:50:00,65.07,65.12,65.0,65.08,5125.0,58.9645,59.0098,58.901,58.9735,5125.0
2016-10-10 09:55:00,65.11,65.19,65.08,65.15,7876.0,59.0007,59.0732,58.9735,59.037,7876.0
2016-10-10 10:00:00,65.16,65.2,65.01,65.01,7072.0,59.046,59.0823,58.9101,58.9101,7072.0
2016-10-10 10:05:00,65.0,65.05,64.95,65.02,10249.0,58.901,58.9463,58.8557,58.9192,10249.0
2016-10-10 10:10:00,65.01,65.15,65.01,65.11,31255.0,58.9101,59.037,58.9101,59.0007,31255.0
2016-10-10 10:15:00,65.11,65.18,65.09,65.15,10419.0,59.0007,59.0641,58.9826,59.037,10419.0
2016-10-10 10:20:00,65.18,65.24,65.17,65.23,11796.0,59.0641,59.1185,59.0551,59.1095,11796.0
2016-10-10 10:25:00,65.22,65.26,65.19,65.19,4949.0,59.1004,59.1366,59.0732,59.0732,4949.0
2016-10-10 10:30:00,65.21,65.24,65.19,65.22,4316.0,59.0913,59.1185,59.0732,59.1004,4316.0
2016-10-10 10:35:00,65.22,65.37,65.2,65.37,7447.0,59.1004,59.2363,59.0823,59.2363,7447.0
2016-10-10 10:40:00,65.33,65.39,65.32,65.32,5400.0,59.2001,59.2544,59.191,59.191,5400.0
2016-10-10 10:45:00,65.33,65.37,65.24,65.27,8914.0,59.2001,59.2363,59.1185,59.1457,8914.0
2016-10-10 10:50:00,65.26,65.34,65.26,65.27,9164.0,59.1366,59.2091,59.1366,59.1457,9164.0
2016-10-10 10:55:00,65.27,65.27,65.18,65.24,6240.0,59.1457,59.1457,59.0641,59.1185,6240.0
2016-10-10 11:00:00,65.22,65.27,65.22,65.23,4083.0,59.1004,59.1457,59.1004,59.1095,4083.0
2016-10-10 11:05:00,65.23,65.26,65.2,65.26,6804.0,59.1095,59.1366,59.0823,59.1366,6804.0
2016-10-10 11:10:00,65.27,65.32,65.26,65.31,11380.0,59.1457,59.191,59.1366,59.1819,11380.0
2016-10-10 11:15:00,65.32,65.34,65.3,65.34,7172.0,59.191,59.2091,59.1729,59.2091,7172.0
2016-10-10 11:20:00,65.32,65.35,65.28,65.28,6152.0,59.191,59.2182,59.1548,59.1548,6152.0
2016-10-10 11:25:00,65.28,65.32,65.28,65.3,4000.0,59.1548,59.191,59.1548,59.1729,4000.0
2016-10-10 11:30:00,65.31,65.32,65.26,65.28,4889.0,59.1819,59.191,59.1366,59.1548,4889.0
2016-10-10 11:35:00,65.28,65.3,65.26,65.29,3100.0,59.1548,59.1729,59.1366,59.1638,3100.0
2016-10-10 11:40:00,65.28,65.31,65.27,65.29,4725.0,59.1548,59.1819,59.1457,59.1638,4725.0
2016-10-10 11:45:00,65.27,65.35,65.26,65.34,5153.0,59.1457,59.2182,59.1366,59.2091,5153.0
2016-10-10 11:50:00,65.34,65.41,65.33,65.39,10697.0,59.2091,59.2726,59.2001,59.2544,10697.0
2016-10-10 11:55:00,65.39,65.39,65.28,65.32,3600.0,59.2544,59.2544,59.1548,59.191,3600.0
2016-10-10 12:00:00,65.3,65.34,65.3,65.32,3206.0,59.1729,59.2091,59.1729,59.191,3206.0
2016-10-10 12:05:00,65.34,65.36,65.31,65.33,3208.0,59.2091,59.2273,59.1819,59.2001,3208.0
2016-10-10 12:10:00,65.35,65.39,65.33,65.38,5600.0,59.2182,59.2544,59.2001,59.2454,5600.0
2016-10-10 12:15:00,65.37,65.42,65.37,65.42,6127.0,59.2363,59.2816,59.2363,59.2816,6127.0
2016-10-10 12:20:00,65.4,65.45,65.39,65.44,5700.0,59.2635,59.3088,59.2544,59.2997,5700.0
2016-10-10 12:25:00,65.42,65.47,65.41,65.46,6078.0,59.2816,59.3269,59.2726,59.3179,6078.0
2016-10-10 12:30:00,65.47,65.51,65.46,65.49,3900.0,59.3269,59.3632,59.3179,59.3451,3900.0
2016-10-10 12:35:00,65.5,65.51,65.48,65.5,6280.0,59.3541,59.3632,59.336,59.3541,6280.0
2016-10-10 12:40:00,65.5,65.55,65.49,65.55,28850.0,59.3541,59.3994,59.3451,59.3994,28850.0
2016-10-10 12:45:00,65.53,65.58,65.52,65.58,5866.0,59.3813,59.4266,59.3722,59.4266,5866.0
2016-10-10 12:50:00,65.58,65.59,65.51,65.51,5411.0,59.4266,59.4357,59.3632,59.3632,5411.0
2016-10-10 12:55:00,65.53,65.53,65.5,65.5,1100.0,59.3813,59.3813,59.3541,59.3541,1100.0
2016-10-10 13:00:00,65.52,65.52,65.38,65.39,5002.0,59.3722,59.3722,59.2454,59.2544,5002.0
2016-10-10 13:05:00,65.37,65.4,65.34,65.4,4164.0,59.2363,59.2635,59.2091,59.2635,4164.0
2016-10-10 13:10:00,65.41,65.41,65.33,65.33,2700.0,59.2726,59.2726,59.2001,59.2001,2700.0
2016-10-10 13:15:00,65.33,65.36,65.33,65.35,4400.0,59.2001,59.2273,59.2001,59.2182,4400.0
2016-10-10 13:20:00,65.35,65.39,65.34,65.39,5050.0,59.2182,59.2544,59.2091,59.2544,5050.0
2016-10-10 13:25:00,65.37,65.4,65.37,65.4,1846.0,59.2363,59.2635,59.2363,59.2635,1846.0
2016-10-10 13:30:00,65.41,65.46,65.4,65.43,4001.0,59.2726,59.3179,59.2635,59.2907,4001.0
2016-10-10 13:35:00,65.41,65.42,65.35,65.35,5501.0,59.2726,59.2816,59.2182,59.2182,5501.0
2016-10-10 13:40:00,65.34,65.38,65.34,65.36,2300.0,59.2091,59.2454,59.2091,59.2273,2300.0
2016-10-10 13:45:00,65.36,65.39,65.36,65.38,2247.0,59.2273,59.2544,59.2273,59.2454,2247.0
2016-10-10 13:50:00,65.37,65.37,65.34,65.35,2000.0,59.2363,59.2363,59.2091,59.2182,2000.0
2016-10-10 13:55:00,65.35,65.35,65.3,65.3,6573.0,59.2182,59.2182,59.1729,59.1729,6573.0
2016-10-10 14:00:00,65.31,65.37,65.3,65.37,53029.0,59.1819,59.2363,59.1729,59.2363,53029.0
2016-10-10 14:05:00,65.39,65.41,65.37,65.41,2125.0,59.2544,59.2726,59.2363,59.2726,2125.0
2016-10-10 14:10:00,65.41,65.44,65.4,65.43,6552.0,59.2726,59.2997,59.2635,59.2907,6552.0
2016-10-10 14:15:00,65.44,65.44,65.35,65.37,6640.0,59.2997,59.2997,59.2182,59.2363,6640.0
2016-10-10 14:20:00,65.37,65.37,65.32,65.32,2863.0,59.2363,59.2363,59.191,59.191,2863.0
2016-10-10 14:25:00,65.31,65.32,65.29,65.32,5500.0,59.1819,59.191,59.1638,59.191,5500.0
2016-10-10 14:30:00,65.32,65.36,65.32,65.35,6854.0,59.191,59.2273,59.191,59.2182,6854.0
2016-10-10 14:35:00,65.36,65.41,65.36,65.4,5317.0,59.2273,59.2726,59.2273,59.2635,5317.0
2016-10-10 14:40:00,65.4,65.4,65.38,65.38,2500.0,59.2635,59.2635,59.2454,59.2454,2500.0
2016-10-10 14:45:00,65.39,65.39,65.3,65.32,5400.0,59.2544,59.2544,59.1729,59.191,5400.0
2016-10-10 14:50:00,65.32,65.36,65.31,65.36,7489.0,59.191,59.2273,59.1819,59.2273,7489.0
2016-10-10 14:55:00,65.37,65.37,65.34,65.34,7003.0,59.2363,59.2363,59.2091,59.2091,7003.0
2016-10-10 15:00:00,65.34,65.34,65.28,65.29,6713.0,59.2091,59.2091,59.1548,59.1638,6713.0
2016-10-10 15:05:00,65.29,65.29,65.25,65.25,7200.0,59.1638,59.1638,59.1276,59.1276,7200.0
2016-10-10 15:10:00,65.26,65.27,65.22,65.25,12390.0,59.1366,59.1457,59.1004,59.1276,12390.0
2016-10-10 15:15:00,65.26,65.26,65.24,65.24,6528.0,59.1366,59.1366,59.1185,59.1185,6528.0
2016-10-10 15:20:00,65.25,65.28,65.18,65.2,15218.0,59.1276,59.1548,59.0641,59.0823,15218.0
2016-10-10 15:25:00,65.19,65.21,65.19,65.2,11826.0,59.0732,59.0913,59.0732,59.0823,11826.0
2016-10-10 15:30:00,65.2,65.24,65.19,65.21,34387.0,59.0823,59.1185,59.0732,59.0913,34387.0
2016-10-10 15:35:00,65.21,65.24,65.2,65.2,8849.0,59.0913,59.1185,59.0823,59.0823,8849.0
2016-10-10 15:40:00,65.19,65.22,65.15,65.16,14625.0,59.0732,59.1004,59.037,59.046,14625.0
2016-10-10 15:45:00,65.15,65.19,65.13,65.14,15305.0,59.037,59.0732,59.0188,59.0279,15305.0
2016-10-10 15:50:00,65.13,65.15,65.1,65.11,30015.0,59.0188,59.037,58.9917,59.0007,30015.0
2016-10-10 15:55:00,65.12,65.19,65.1,65.14,48008.0,59.0098,59.0732,58.9917,59.0279,48008.0
2016-10-11 09:30:00,65.07,65.07,64.85,64.85,9165.0,58.9645,58.9645,58.7651,58.7651,9165.0
2016-10-11 09:35:00,64.79,64.79,64.61,64.71,2450.0,58.7107,58.7107,58.5476,58.6382,2450.0
2016-10-11 09:40:00,64.66,64.76,64.65,64.76,2800.0,58.5929,58.6836,58.5839,58.6836,2800.0
2016-10-11 09:45:00,64.67,64.76,64.64,64.7,2541.0,58.602,58.6836,58.5748,58.6292,2541.0
2016-10-11 09:50:00,64.71,64.72,64.59,64.62,6501.0,58.6382,58.6473,58.5295,58.5567,6501.0
2016-10-11 09:55:00,64.62,64.62,64.5,64.5,7106.0,58.5567,58.5567,58.4479,58.4479,7106.0
2016-10-11 10:00:00,64.53,64.57,64.48,64.52,11299.0,58.4751,58.5114,58.4298,58.4661,11299.0
2016-10-11 10:05:00,64.5,64.5,64.33,64.4,10222.0,58.4479,58.4479,58.2939,58.3573,10222.0
2016-10-11 10:10:00,64.38,64.41,64.25,64.28,14523.0,58.3392,58.3664,58.2214,58.2486,14523.0
2016-10-11 10:15:00,64.31,64.32,64.26,64.26,3275.0,58.2758,58.2848,58.2305,58.2305,3275.0
2016-10-11 10:20:00,64.27,64.27,64.2,64.21,5531.0,58.2395,58.2395,58.1761,58.1852,5531.0
2016-10-11 10:25:00,64.21,64.3,64.21,64.25,3608.0,58.1852,58.2667,58.1852,58.2214,3608.0
2016-10-11 10:30:00,64.28,64.3,64.25,64.25,4100.0,58.2486,58.2667,58.2214,58.2214,4100.0
2016-10-11 10:35:00,64.24,64.26,64.2,64.21,4883.0,58.2123,58.2305,58.1761,58.1852,4883.0
2016-10-11 10:40:00,64.22,64.24,64.19,64.24,1604.0,58.1942,58.2123,58.167,58.2123,1604.0
2016-10-11 10:45:00,64.24,64.25,64.22,64.24,4803.0,58.2123,58.2214,58.1942,58.2123,4803.0
2016-10-11 10:50:00,64.23,64.24,64.13,64.14,4883.0,58.2033,58.2123,58.1127,58.1217,4883.0
2016-10-11 10:55:00,64.12,64.12,64.04,64.04,8304.0,58.1036,58.1036,58.0311,58.0311,8304.0
2016-10-11 11:00:00,64.05,64.06,64.02,64.02,5452.0,58.0402,58.0492,58.013,58.013,5452.0
2016-10-11 11:05:00,64.05,64.05,63.94,63.98,17092.0,58.0402,58.0402,57.9405,57.9767,17092.0
2016-10-11 11:10:00,63.98,64.04,63.98,64.03,3890.0,57.9767,58.0311,57.9767,58.0221,3890.0
2016-10-11 11:15:00,64.03,64.04,63.96,64.0,2990.0,58.0221,58.0311,57.9586,57.9949,2990.0
2016-10-11 11:20:00,64.0,64.02,63.96,64.0,3600.0,57.9949,58.013,57.9586,57.9949,3600.0
2016-10-11 11:25:00,64.03,64.05,63.97,63.97,5118.0,58.0221,58.0402,57.9677,57.9677,5118.0
2016-10-11 11:30:00,63.99,64.01,63.97,63.97,4017.0,57.9858,58.0039,57.9677,57.9677,4017.0
2016-10-11 11:35:00,63.97,64.02,63.97,64.02,3440.0,57.9677,58.013,57.9677,58.013,3440.0
2016-10-11 11:40:00,64.04,64.12,64.02,64.11,11516.0,58.0311,58.1036,58.013,58.0945,11516.0
2016-10-11 11:45:00,64.12,64.12,64.01,64.01,9131.0,58.1036,58.1036,58.0039,58.0039,9131.0
2016-10-11 11:50:00,64.01,64.02,63.97,64.0,5629.0,58.0039,58.013,57.9677,57.9949,5629.0
2016-10-11 11:55:00,64.01,64.08,64.0,64.08,3706.0,58.0039,58.0674,57.9949,58.0674,3706.0
2016-10-11 12:00:00,64.09,64.12,64.07,64.09,3217.0,58.0764,58.1036,58.0583,58.0764,3217.0
2016-10-11 12:05:00,64.11,64.11,64.04,64.05,3701.0,58.0945,58.0945,58.0311,58.0402,3701.0
2016-10-11 12:10:00,64.06,64.1,64.05,64.06,7018.0,58.0492,58.0855,58.0402,58.0492,7018.0
2016-10-11 12:15:00,64.05,64.06,64.01,64.06,3603.0,58.0402,58.0492,58.0039,58.0492,3603.0
2016-10-11 12:20:00,64.09,64.09,64.01,64.03,4809.0,58.0764,58.0764,58.0039,58.0221,4809.0
2016-10-11 12:25:00,64.03,64.08,64.03,64.06,10638.0,58.0221,58.0674,58.0221,58.0492,10638.0
2016-10-11 12:30:00,64.06,64.07,64.04,64.06,4600.0,58.0492,58.0583,58.0311,58.0492,4600.0
2016-10-11 12:35:00,64.06,64.08,64.02,64.08,5282.0,58.0492,58.0674,58.013,58.0674,5282.0
2016-10-11 12:40:00,64.1,64.17,64.1,64.16,4404.0,58.0855,58.1489,58.0855,58.1399,4404.0
2016-10-11 12:45:00,64.17,64.18,64.15,64.16,8946.0,58.1489,58.158,58.1308,58.1399,8946.0
2016-10-11 12:50:00,64.17,64.17,64.09,64.12,4611.0,58.1489,58.1489,58.0764,58.1036,4611.0
2016-10-11 12:55:00,64.11,64.11,64.04,64.05,4913.0,58.0945,58.0945,58.0311,58.0402,4913.0
2016-10-11 13:00:00,64.04,64.06,64.02,64.03,8475.0,58.0311,58.0492,58.013,58.0221,8475.0
2016-10-11 13:05:00,64.03,64.05,64.0,64.0,6861.0,58.0221,58.0402,57.9949,57.9949,6861.0
2016-10-11 13:10:00,64.0,64.0,63.94,63.94,3322.0,57.9949,57.9949,57.9405,57.9405,3322.0
2016-10-11 13:15:00,63.92,63.93,63.9,63.9,4000.0,57.9224,57.9314,57.9042,57.9042,4000.0
2016-10-11 13:20:00,63.9,63.94,63.89,63.94,5046.0,57.9042,57.9405,57.8952,57.9405,5046.0
2016-10-11 13:25:00,63.93,63.99,63.93,63.97,4300.0,57.9314,57.9858,57.9314,57.9677,4300.0
2016-10-11 13:30:00,63.97,63.99,63.91,63.98,7505.0,57.9677,57.9858,57.9133,57.9767,7505.0
2016-10-11 13:35:00,63.97,63.98,63.89,63.89,4629.0,57.9677,57.9767,57.8952,57.8952,4629.0
2016-10-11 13:40:00,63.89,63.92,63.89,63.92,4258.0,57.8952,57.9224,57.8952,57.9224,4258.0
2016-10-11 13:45:00,63.9,63.9,63.8,63.8,6455.0,57.9042,57.9042,57.8136,57.8136,6455.0
2016-10-11 13:50:00,63.79,63.79,63.74,63.77,5009.0,57.8046,57.8046,57.7593,57.7864,5009.0
2016-10-11 13:55:00,63.75,63.75,63.68,63.7,4208.0,57.7683,57.7683,57.7049,57.723,4208.0
2016-10-11 14:00:00,63.71,63.83,63.71,63.83,5203.0,57.7321,57.8408,57.7321,57.8408,5203.0
2016-10-11 14:05:00,63.81,63.85,63.79,63.84,5678.0,57.8227,57.8589,57.8046,57.8499,5678.0
2016-10-11 14:10:00,63.84,63.9,63.84,63.87,9718.0,57.8499,57.9042,57.8499,57.8771,9718.0
2016-10-11 14:15:00,63.86,63.87,63.63,63.72,24766.0,57.868,57.8771,57.6596,57.7411,24766.0
2016-10-11 14:20:00,63.72,63.78,63.71,63.78,4748.0,57.7411,57.7955,57.7321,57.7955,4748.0
2016-10-11 14:25:00,63.78,63.8,63.72,63.75,5220.0,57.7955,57.8136,57.7411,57.7683,5220.0
2016-10-11 14:30:00,63.75,63.76,63.74,63.74,7102.0,57.7683,57.7774,57.7593,57.7593,7102.0
2016-10-11 14:35:00,63.73,63.83,63.73,63.81,6600.0,57.7502,57.8408,57.7502,57.8227,6600.0
2016-10-11 14:40:00,63.8,63.83,63.76,63.82,4508.0,57.8136,57.8408,57.7774,57.8318,4508.0
2016-10-11 14:45:00,63.82,63.91,63.81,63.89,6151.0,57.8318,57.9133,57.8227,57.8952,6151.0
2016-10-11 14:50:00,63.91,63.92,63.84,63.85,5910.0,57.9133,57.9224,57.8499,57.8589,5910.0
2016-10-11 14:55:00,63.88,63.89,63.82,63.82,4465.0,57.8861,57.8952,57.8318,57.8318,4465.0
2016-10-11 15:00:00,63.83,63.88,63.81,63.87,7657.0,57.8408,57.8861,57.8227,57.8771,7657.0
2016-10-11 15:05:00,63.86,63.87,63.78,63.84,9732.0,57.868,57.8771,57.7955,57.8499,9732.0
2016-10-11 15:10:00,63.84,63.92,63.83,63.91,6774.0,57.8499,57.9224,57.8408,57.9133,6774.0
2016-10-11 15:15:00,63.9,64.0,63.89,64.0,9232.0,57.9042,57.9949,57.8952,57.9949,9232.0
2016-10-11 15:20:00,63.99,64.05,63.99,64.0,19327.0,57.9858,58.0402,57.9858,57.9949,19327.0
2016-10-11 15:25:00,63.99,64.01,63.99,64.0,14480.0,57.9858,58.0039,57.9858,57.9949,14480.0
2016-10-11 15:30:00,64.0,64.01,63.98,64.0,16473.0,57.9949,58.0039,57.9767,57.9949,16473.0
2016-10-11 15:35:00,64.0,64.03,63.97,64.02,25946.0,57.9949,58.0221,57.9677,58.013,25946.0
2016-10-11 15:40:00,64.02,64.03,63.98,64.0,35012.0,58.013,58.0221,57.9767,57.9949,35012.0
2016-10-11 15:45:00,63.99,64.05,63.97,64.03,25394.0,57.9858,58.0402,57.9677,58.0221,25394.0
2016-10-11 15:50:00,64.03,64.09,64.03,64.08,26256.0,58.0221,58.0764,58.0221,58.0674,26256.0
2016-10-11 15:55:00,64.08,64.1,64.04,64.09,63228.0,58.0674,58.0855,58.0311,58.0764,63228.0
2016-10-12 09:30:00,64.17,64.25,64.02,64.02,6010.0,58.1489,58.2214,58.013,58.013,6010.0
2016-10-12 09:35:00,64.03,64.09,63.96,64.03,2714.0,58.0221,58.0764,57.9586,58.0221,2714.0
2016-10-12 09:40:00,64.01,64.2,64.01,64.2,1637.0,58.0039,58.1761,58.0039,58.1761,1637.0
2016-10-12 09:45:00,64.1,64.37,64.1,64.28,1400.0,58.0855,58.3301,58.0855,58.2486,1400.0
2016-10-12 09:50:00,64.28,64.36,64.18,64.34,6701.0,58.2486,58.3211,58.158,58.303,6701.0
2016-10-12 09:55:00,64.32,64.35,64.27,64.32,1600.0,58.2848,58.312,58.2395,58.2848,1600.0
2016-10-12 10:00:00,64.34,64.34,64.29,64.3,1983.0,58.303,58.303,58.2577,58.2667,1983.0
2016-10-12 10:05:00,64.28,64.28,64.13,64.24,4053.0,58.2486,58.2486,58.1127,58.2123,4053.0
2016-10-12 10:10:00,64.21,64.21,64.14,64.14,1182.0,58.1852,58.1852,58.1217,58.1217,1182.0
2016-10-12 10:15:00,64.16,64.19,64.09,64.14,4299.0,58.1399,58.167,58.0764,58.1217,4299.0
2016-10-12 10:20:00,64.08,64.09,64.04,64.07,1415.0,58.0674,58.0764,58.0311,58.0583,1415.0
2016-10-12 10:25:00,64.05,64.12,64.05,64.06,11228.0,58.0402,58.1036,58.0402,58.0492,11228.0
2016-10-12 10:30:00,64.1,64.23,64.1,64.15,4704.0,58.0855,58.2033,58.0855,58.1308,4704.0
2016-10-12 10:35:00,64.13,64.14,64.06,64.06,1281.0,58.1127,58.1217,58.0492,58.0492,1281.0
2016-10-12 10:40:00,64.06,64.12,64.06,64.09,3545.0,58.0492,58.1036,58.0492,58.0764,3545.0
2016-10-12 10:45:00,64.11,64.14,64.09,64.11,3575.0,58.0945,58.1217,58.0764,58.0945,3575.0
2016-10-12 10:50:00,64.06,64.12,64.05,64.1,3414.0,58.0492,58.1036,58.0402,58.0855,3414.0
2016-10-12 10:55:00,64.1,64.12,64.04,64.07,6820.0,58.0855,58.1036,58.0311,58.0583,6820.0
2016-10-12 11:00:00,64.09,64.12,64.08,64.1,2000.0,58.0764,58.1036,58.0674,58.0855,2000.0
2016-10-12 11:05:00,64.1,64.16,64.08,64.16,4700.0,58.0855,58.1399,58.0674,58.1399,4700.0
2016-10-12 11:10:00,64.16,64.21,64.16,64.18,1300.0,58.1399,58.1852,58.1399,58.158,1300.0
2016-10-12 11:15:00,64.1,64.17,64.09,64.17,1700.0,58.0855,58.1489,58.0764,58.1489,1700.0
2016-10-12 11:20:00,64.13,64.13,64.1,64.1,1400.0,58.1127,58.1127,58.0855,58.0855,1400.0
2016-10-12 11:25:00,64.09,64.16,64.09,64.16,2600.0,58.0764,58.1399,58.0764,58.1399,2600.0
2016-10-12 11:30:00,64.17,64.21,64.14,64.21,2205.0,58.1489,58.1852,58.1217,58.1852,2205.0
2016-10-12 11:35:00,64.17,64.18,64.13,64.18,2850.0,58.1489,58.158,58.1127,58.158,2850.0
2016-10-12 11:40:00,64.12,64.12,64.1,64.12,2900.0,58.1036,58.1036,58.0855,58.1036,2900.0
2016-10-12 11:45:00,64.11,64.11,64.06,64.1,2600.0,58.0945,58.0945,58.0492,58.0855,2600.0
2016-10-12 11:50:00,64.09,64.15,64.09,64.14,3400.0,58.0764,58.1308,58.0764,58.1217,3400.0
2016-10-12 11:55:00,64.1,64.12,64.07,64.1,3689.0,58.0855,58.1036,58.0583,58.0855,3689.0
2016-10-12 12:00:00,64.12,64.23,64.09,64.21,6496.0,58.1036,58.2033,58.0764,58.1852,6496.0
2016-10-12 12:05:00,64.25,64.25,64.21,64.22,1200.0,58.2214,58.2214,58.1852,58.1942,1200.0
2016-10-12 12:10:00,64.22,64.24,64.18,64.22,2637.0,58.1942,58.2123,58.158,58.1942,2637.0
2016-10-12 12:15:00,64.21,64.23,64.19,64.19,1900.0,58.1852,58.2033,58.167,58.167,1900.0
2016-10-12 12:20:00,64.2,64.29,64.2,64.29,1600.0,58.1761,58.2577,58.1761,58.2577,1600.0
2016-10-12 12:25:00,64.26,64.26,64.2,64.2,2100.0,58.2305,58.2305,58.1761,58.1761,2100.0
2016-10-12 12:30:00,64.15,64.15,64.15,64.15,100.0,58.1308,58.1308,58.1308,58.1308,100.0
2016-10-12 12:35:00,64.16,64.24,64.16,64.24,2200.0,58.1399,58.2123,58.1399,58.2123,2200.0
2016-10-12 12:40:00,64.19,64.19,64.15,64.16,300.0,58.167,58.167,58.1308,58.1399,300.0
2016-10-12 12:45:00,64.13,64.14,64.1,64.1,700.0,58.1127,58.1217,58.0855,58.0855,700.0
2016-10-12 12:50:00,64.08,64.15,64.06,64.15,3500.0,58.0674,58.1308,58.0492,58.1308,3500.0
2016-10-12 12:55:00,64.12,64.13,64.09,64.09,1035.0,58.1036,58.1127,58.0764,58.0764,1035.0
2016-10-12 13:00:00,64.08,64.1,64.07,64.07,1400.0,58.0674,58.0855,58.0583,58.0583,1400.0
2016-10-12 13:05:00,64.07,64.14,64.07,64.14,2321.0,58.0583,58.1217,58.0583,58.1217,2321.0
2016-10-12 13:10:00,64.1,64.1,64.05,64.1,1400.0,58.0855,58.0855,58.0402,58.0855,1400.0
2016-10-12 13:15:00,64.12,64.12,64.11,64.12,700.0,58.1036,58.1036,58.0945,58.1036,700.0
2016-10-12 13:20:00,64.11,64.14,64.09,64.1,1200.0,58.0945,58.1217,58.0764,58.0855,1200.0
2016-10-12 13:25:00,64.07,64.11,64.07,64.11,700.0,58.0583,58.0945,58.0583,58.0945,700.0
2016-10-12 13:30:00,64.1,64.1,64.07,64.1,1700.0,58.0855,58.0855,58.0583,58.0855,1700.0
2016-10-12 13:35:00,64.06,64.06,64.04,64.04,200.0,58.0492,58.0492,58.0311,58.0311,200.0
2016-10-12 13:40:00,64.04,64.1,64.04,64.09,2700.0,58.0311,58.0855,58.0311,58.0764,2700.0
2016-10-12 13:45:00,64.06,64.07,64.05,64.07,2097.0,58.0492,58.0583,58.0402,58.0583,2097.0
2016-10-12 13:50:00,64.1,64.15,64.1,64.15,1710.0,58.0855,58.1308,58.0855,58.1308,1710.0
2016-10-12 13:55:00,64.15,64.15,64.09,64.12,2019.0,58.1308,58.1308,58.0764,58.1036,2019.0
2016-10-12 14:00:00,64.12,64.18,64.04,64.04,2821.0,58.1036,58.158,58.0311,58.0311,2821.0
2016-10-12 14:05:00,64.06,64.07,64.01,64.07,2502.0,58.0492,58.0583,58.0039,58.0583,2502.0
2016-10-12 14:10:00,64.15,64.15,64.13,64.14,600.0,58.1308,58.1308,58.1127,58.1217,600.0
2016-10-12 14:15:00,64.17,64.17,64.08,64.08,6439.0,58.1489,58.1489,58.0674,58.0674,6439.0
2016-10-12 14:20:00,64.12,64.16,64.12,64.15,2302.0,58.1036,58.1399,58.1036,58.1308,2302.0
2016-10-12 14:25:00,64.14,64.14,64.04,64.04,2400.0,58.1217,58.1217,58.0311,58.0311,2400.0
2016-10-12 14:30:00,64.05,64.13,64.05,64.13,1400.0,58.0402,58.1127,58.0402,58.1127,1400.0
2016-10-12 14:35:00,64.15,64.16,64.11,64.13,2235.0,58.1308,58.1399,58.0945,58.1127,2235.0
2016-10-12 14:40:00,64.14,64.16,64.12,64.12,3963.0,58.1217,58.1399,58.1036,58.1036,3963.0
2016-10-12 14:45:00,64.09,64.14,64.09,64.12,2100.0,58.0764,58.1217,58.0764,58.1036,2100.0
2016-10-12 14:50:00,64.12,64.14,64.12,64.14,900.0,58.1036,58.1217,58.1036,58.1217,900.0
2016-10-12 14:55:00,64.13,64.16,64.1,64.11,4300.0,58.1127,58.1399,58.0855,58.0945,4300.0
2016-10-12 15:00:00,64.09,64.15,64.08,64.13,3905.0,58.0764,58.1308,58.0674,58.1127,3905.0
2016-10-12 15:05:00,64.13,64.16,64.12,64.16,5885.0,58.1127,58.1399,58.1036,58.1399,5885.0
2016-10-12 15:10:00,64.17,64.17,64.15,64.15,5850.0,58.1489,58.1489,58.1308,58.1308,5850.0
2016-10-12 15:15:00,64.18,64.22,64.17,64.19,2337.0,58.158,58.1942,58.1489,58.167,2337.0
2016-10-12 15:20:00,64.21,64.23,64.17,64.17,5892.0,58.1852,58.2033,58.1489,58.1489,5892.0
2016-10-12 15:25:00,64.17,64.17,64.07,64.07,4803.0,58.1489,58.1489,58.0583,58.0583,4803.0
2016-10-12 15:30:00,64.08,64.09,64.03,64.03,5285.0,58.0674,58.0764,58.0221,58.0221,5285.0
2016-10-12 15:35:00,64.03,64.08,64.03,64.08,10743.0,58.0221,58.0674,58.0221,58.0674,10743.0
2016-10-12 15:40:00,64.07,64.09,64.04,64.05,9700.0,58.0583,58.0764,58.0311,58.0402,9700.0
2016-10-12 15:45:00,64.04,64.11,64.03,64.1,11800.0,58.0311,58.0945,58.0221,58.0855,11800.0
2016-10-12 15:50:00,64.08,64.09,64.06,64.07,8190.0,58.0674,58.0764,58.0492,58.0583,8190.0
2016-10-12 15:55:00,64.05,64.1,64.04,64.08,27044.0,58.0402,58.0855,58.0311,58.0674,27044.0
2016-10-13 09:30:00,63.47,63.7,63.43,63.63,6787.0,57.5146,57.723,57.4783,57.6596,6787.0
2016-10-13 09:35:00,63.66,63.66,63.37,63.39,1900.0,57.6868,57.6868,57.424,57.4421,1900.0
2016-10-13 09:40:00,63.48,63.61,63.42,63.61,3553.0,57.5237,57.6415,57.4693,57.6415,3553.0
2016-10-13 09:45:00,63.6,63.63,63.49,63.49,3165.0,57.6324,57.6596,57.5327,57.5327,3165.0
2016-10-13 09:50:00,63.48,63.48,63.33,63.33,1207.0,57.5237,57.5237,57.3877,57.3877,1207.0
2016-10-13 09:55:00,63.35,63.35,63.23,63.28,2626.0,57.4059,57.4059,57.2971,57.3424,2626.0
2016-10-13 10:00:00,63.26,63.27,63.15,63.26,2700.0,57.3243,57.3334,57.2246,57.3243,2700.0
2016-10-13 10:05:00,63.24,63.34,63.24,63.34,1412.0,57.3062,57.3968,57.3062,57.3968,1412.0
2016-10-13 10:10:00,63.3,63.31,63.25,63.31,1957.0,57.3605,57.3696,57.3152,57.3696,1957.0
2016-10-13 10:15:00,63.32,63.33,63.26,63.31,3789.0,57.3787,57.3877,57.3243,57.3696,3789.0
2016-10-13 10:20:00,63.34,63.4,63.34,63.38,2442.0,57.3968,57.4512,57.3968,57.433,2442.0
2016-10-13 10:25:00,63.38,63.43,63.38,63.38,1500.0,57.433,57.4783,57.433,57.433,1500.0
2016-10-13 10:30:00,63.34,63.41,63.29,63.41,3323.0,57.3968,57.4602,57.3515,57.4602,3323.0
2016-10-13 10:35:00,63.47,63.47,63.4,63.41,2100.0,57.5146,57.5146,57.4512,57.4602,2100.0
2016-10-13 10:40:00,63.41,63.47,63.38,63.42,2725.0,57.4602,57.5146,57.433,57.4693,2725.0
2016-10-13 10:45:00,63.43,63.44,63.37,63.38,1600.0,57.4783,57.4874,57.424,57.433,1600.0
2016-10-13 10:50:00,63.39,63.48,63.38,63.43,3100.0,57.4421,57.5237,57.433,57.4783,3100.0
2016-10-13 10:55:00,63.41,63.45,63.38,63.4,2150.0,57.4602,57.4965,57.433,57.4512,2150.0
2016-10-13 11:00:00,63.4,63.42,63.32,63.32,3055.0,57.4512,57.4693,57.3787,57.3787,3055.0
2016-10-13 11:05:00,63.32,63.46,63.32,63.45,5852.0,57.3787,57.5055,57.3787,57.4965,5852.0
2016-10-13 11:10:00,63.42,63.5,63.41,63.46,2300.0,57.4693,57.5418,57.4602,57.5055,2300.0
2016-10-13 11:15:00,63.49,63.51,63.43,63.49,8280.0,57.5327,57.5508,57.4783,57.5327,8280.0
2016-10-13 11:20:00,63.49,63.51,63.46,63.5,2900.0,57.5327,57.5508,57.5055,57.5418,2900.0
2016-10-13 11:25:00,63.51,63.56,63.45,63.45,2018.0,57.5508,57.5962,57.4965,57.4965,2018.0
2016-10-13 11:30:00,63.5,63.51,63.45,63.49,4210.0,57.5418,57.5508,57.4965,57.5327,4210.0
2016-10-13 11:35:00,63.52,63.54,63.47,63.48,1300.0,57.5599,57.578,57.5146,57.5237,1300.0
2016-10-13 11:40:00,63.45,63.48,63.44,63.46,2400.0,57.4965,57.5237,57.4874,57.5055,2400.0
2016-10-13 11:45:00,63.5,63.54,63.47,63.48,2000.0,57.5418,57.578,57.5146,57.5237,2000.0
2016-10-13 11:50:00,63.46,63.46,63.41,63.41,3240.0,57.5055,57.5055,57.4602,57.4602,3240.0
2016-10-13 11:55:00,63.4,63.4,63.37,63.37,3600.0,57.4512,57.4512,57.424,57.424,3600.0
2016-10-13 12:00:00,63.38,63.41,63.37,63.41,9100.0,57.433,57.4602,57.424,57.4602,9100.0
2016-10-13 12:05:00,63.42,63.44,63.41,63.44,2800.0,57.4693,57.4874,57.4602,57.4874,2800.0
2016-10-13 12:10:00,63.45,63.47,63.41,63.41,3000.0,57.4965,57.5146,57.4602,57.4602,3000.0
2016-10-13 12:15:00,63.43,63.46,63.43,63.43,2335.0,57.4783,57.5055,57.4783,57.4783,2335.0
2016-10-13 12:20:00,63.41,63.42,63.38,63.41,1500.0,57.4602,57.4693,57.433,57.4602,1500.0
2016-10-13 12:25:00,63.4,63.42,63.39,63.42,1600.0,57.4512,57.4693,57.4421,57.4693,1600.0
2016-10-13 12:30:00,63.43,63.44,63.4,63.42,5384.0,57.4783,57.4874,57.4512,57.4693,5384.0
2016-10-13 12:35:00,63.42,63.5,63.42,63.46,25563.0,57.4693,57.5418,57.4693,57.5055,25563.0
2016-10-13 12:40:00,63.48,63.54,63.48,63.54,3900.0,57.5237,57.578,57.5237,57.578,3900.0
2016-10-13 12:45:00,63.51,63.53,63.5,63.53,900.0,57.5508,57.569,57.5418,57.569,900.0
2016-10-13 12:50:00,63.53,63.55,63.52,63.52,3000.0,57.569,57.5871,57.5599,57.5599,3000.0
2016-10-13 12:55:00,63.51,63.54,63.5,63.5,1700.0,57.5508,57.578,57.5418,57.5418,1700.0
2016-10-13 13:00:00,63.5,63.53,63.5,63.53,1963.0,57.5418,57.569,57.5418,57.569,1963.0
2016-10-13 13:05:00,63.51,63.52,63.5,63.52,2777.0,57.5508,57.5599,57.5418,57.5599,2777.0
2016-10-13 13:10:00,63.51,63.51,63.46,63.48,5700.0,57.5508,57.5508,57.5055,57.5237,5700.0
2016-10-13 13:15:00,63.49,63.53,63.48,63.53,7456.0,57.5327,57.569,57.5237,57.569,7456.0
2016-10-13 13:20:00,63.52,63.55,63.52,63.53,900.0,57.5599,57.5871,57.5599,57.569,900.0
2016-10-13 13:25:00,63.54,63.57,63.51,63.51,1300.0,57.578,57.6052,57.5508,57.5508,1300.0
2016-10-13 13:30:00,63.51,63.55,63.51,63.54,2174.0,57.5508,57.5871,57.5508,57.578,2174.0
2016-10-13 13:35:00,63.52,63.55,63.51,63.55,2694.0,57.5599,57.5871,57.5508,57.5871,2694.0
2016-10-13 13:40:00,63.56,63.61,63.56,63.61,2400.0,57.5962,57.6415,57.5962,57.6415,2400.0
2016-10-13 13:45:00,63.6,63.62,63.55,63.55,700.0,57.6324,57.6505,57.5871,57.5871,700.0
2016-10-13 13:50:00,63.55,63.64,63.55,63.61,2152.0,57.5871,57.6686,57.5871,57.6415,2152.0
2016-10-13 13:55:00,63.62,63.67,63.62,63.66,3100.0,57.6505,57.6958,57.6505,57.6868,3100.0
2016-10-13 14:00:00,63.61,63.69,63.61,63.69,2900.0,57.6415,57.714,57.6415,57.714,2900.0
2016-10-13 14:05:00,63.67,63.68,63.62,63.68,3964.0,57.6958,57.7049,57.6505,57.7049,3964.0
2016-10-13 14:10:00,63.69,63.72,63.68,63.71,2669.0,57.714,57.7411,57.7049,57.7321,2669.0
2016-10-13 14:15:00,63.7,63.7,63.65,63.67,2000.0,57.723,57.723,57.6777,57.6958,2000.0
2016-10-13 14:20:00,63.67,63.73,63.67,63.72,3373.0,57.6958,57.7502,57.6958,57.7411,3373.0
2016-10-13 14:25:00,63.7,63.7,63.67,63.68,3412.0,57.723,57.723,57.6958,57.7049,3412.0
2016-10-13 14:30:00,63.67,63.72,63.67,63.68,4510.0,57.6958,57.7411,57.6958,57.7049,4510.0
2016-10-13 14:35:00,63.69,63.7,63.64,63.7,3220.0,57.714,57.723,57.6686,57.723,3220.0
2016-10-13 14:40:00,63.7,63.7,63.68,63.68,2646.0,57.723,57.723,57.7049,57.7049,2646.0
2016-10-13 14:45:00,63.69,63.75,63.68,63.75,3735.0,57.714,57.7683,57.7049,57.7683,3735.0
2016-10-13 14:50:00,63.75,63.77,63.69,63.75,8900.0,57.7683,57.7864,57.714,57.7683,8900.0
2016-10-13 14:55:00,63.75,63.81,63.73,63.81,10359.0,57.7683,57.8227,57.7502,57.8227,10359.0
2016-10-13 15:00:00,63.81,63.83,63.79,63.82,6542.0,57.8227,57.8408,57.8046,57.8318,6542.0
2016-10-13 15:05:00,63.81,63.84,63.8,63.81,13795.0,57.8227,57.8499,57.8136,57.8227,13795.0
2016-10-13 15:10:00,63.82,63.87,63.81,63.86,4119.0,57.8318,57.8771,57.8227,57.868,4119.0
2016-10-13 15:15:00,63.85,63.85,63.81,63.84,4677.0,57.8589,57.8589,57.8227,57.8499,4677.0
2016-10-13 15:20:00,63.84,63.85,63.81,63.85,5032.0,57.8499,57.8589,57.8227,57.8589,5032.0
2016-10-13 15:25:00,63.85,63.85,63.78,63.8,9121.0,57.8589,57.8589,57.7955,57.8136,9121.0
2016-10-13 15:30:00,63.78,63.83,63.78,63.8,10095.0,57.7955,57.8408,57.7955,57.8136,10095.0
2016-10-13 15:35:00,63.8,63.85,63.8,63.84,30360.0,57.8136,57.8589,57.8136,57.8499,30360.0
2016-10-13 15:40:00,63.84,63.87,63.82,63.85,11541.0,57.8499,57.8771,57.8318,57.8589,11541.0
2016-10-13 15:45:00,63.83,63.88,63.83,63.84,12211.0,57.8408,57.8861,57.8408,57.8499,12211.0
2016-10-13 15:50:00,63.83,63.83,63.77,63.8,23830.0,57.8408,57.8408,57.7864,57.8136,23830.0
2016-10-13 15:55:00,63.8,63.88,63.77,63.87,48521.0,57.8136,57.8861,57.7864,57.8771,48521.0
2016-10-14 09:30:00,64.71,65.45,64.44,65.3,52873.0,58.6382,59.3088,58.3936,59.1729,52873.0
2016-10-14 09:35:00,65.24,65.29,64.86,64.94,37328.0,59.1185,59.1638,58.7742,58.8467,37328.0
2016-10-14 09:40:00,64.97,65.05,64.89,64.96,14230.0,58.8738,58.9463,58.8014,58.8648,14230.0
2016-10-14 09:45:00,64.92,65.07,64.89,64.89,7632.0,58.8285,58.9645,58.8014,58.8014,7632.0
2016-10-14 09:50:00,64.89,64.95,64.86,64.88,10149.0,58.8014,58.8557,58.7742,58.7923,10149.0
2016-10-14 09:55:00,64.86,65.1,64.86,64.93,19336.0,58.7742,58.9917,58.7742,58.8376,19336.0
2016-10-14 10:00:00,64.94,65.08,64.86,65.08,7574.0,58.8467,58.9735,58.7742,58.9735,7574.0
2016-10-14 10:05:00,65.0,65.01,64.93,64.98,13122.0,58.901,58.9101,58.8376,58.8829,13122.0
2016-10-14 10:10:00,64.99,65.04,64.97,65.04,4600.0,58.892,58.9373,58.8738,58.9373,4600.0
2016-10-14 10:15:00,65.04,65.13,65.04,65.08,4000.0,58.9373,59.0188,58.9373,58.9735,4000.0
2016-10-14 10:20:00,65.08,65.08,64.95,64.98,4300.0,58.9735,58.9735,58.8557,58.8829,4300.0
2016-10-14 10:25:00,64.96,64.96,64.88,64.91,8622.0,58.8648,58.8648,58.7923,58.8195,8622.0
2016-10-14 10:30:00,64.92,65.0,64.91,64.93,5083.0,58.8285,58.901,58.8195,58.8376,5083.0
2016-10-14 10:35:00,64.93,64.98,64.87,64.98,8250.0,58.8376,58.8829,58.7832,58.8829,8250.0
2016-10-14 10:40:00,64.98,64.98,64.87,64.88,11515.0,58.8829,58.8829,58.7832,58.7923,11515.0
2016-10-14 10:45:00,64.89,64.94,64.87,64.91,14934.0,58.8014,58.8467,58.7832,58.8195,14934.0
2016-10-14 10:50:00,64.9,64.9,64.84,64.9,7171.0,58.8104,58.8104,58.756,58.8104,7171.0
2016-10-14 10:55:00,64.89,64.92,64.84,64.84,11348.0,58.8014,58.8285,58.756,58.756,11348.0
2016-10-14 11:00:00,64.84,64.89,64.84,64.89,5040.0,58.756,58.8014,58.756,58.8014,5040.0
2016-10-14 11:05:00,64.86,64.9,64.81,64.9,10876.0,58.7742,58.8104,58.7289,58.8104,10876.0
2016-10-14 11:10:00,64.89,64.92,64.86,64.86,10958.0,58.8014,58.8285,58.7742,58.7742,10958.0
2016-10-14 11:15:00,64.82,64.83,64.76,64.78,4600.0,58.7379,58.747,58.6836,58.7017,4600.0
2016-10-14 11:20:00,64.77,64.87,64.74,64.87,6700.0,58.6926,58.7832,58.6654,58.7832,6700.0
2016-10-14 11:25:00,64.85,64.9,64.85,64.87,5700.0,58.7651,58.8104,58.7651,58.7832,5700.0
2016-10-14 11:30:00,64.85,64.86,64.75,64.79,6966.0,58.7651,58.7742,58.6745,58.7107,6966.0
2016-10-14 11:35:00,64.8,64.88,64.79,64.84,6891.0,58.7198,58.7923,58.7107,58.756,6891.0
2016-10-14 11:40:00,64.83,64.89,64.77,64.89,6100.0,58.747,58.8014,58.6926,58.8014,6100.0
2016-10-14 11:45:00,64.86,64.87,64.79,64.81,6748.0,58.7742,58.7832,58.7107,58.7289,6748.0
2016-10-14 11:50:00,64.8,64.83,64.76,64.76,12935.0,58.7198,58.747,58.6836,58.6836,12935.0
2016-10-14 11:55:00,64.76,64.84,64.76,64.79,21717.0,58.6836,58.756,58.6836,58.7107,21717.0
2016-10-14 12:00:00,64.81,64.87,64.79,64.85,11523.0,58.7289,58.7832,58.7107,58.7651,11523.0
2016-10-14 12:05:00,64.83,64.87,64.81,64.81,4600.0,58.747,58.7832,58.7289,58.7289,4600.0
2016-10-14 12:10:00,64.8,64.82,64.74,64.8,9111.0,58.7198,58.7379,58.6654,58.7198,9111.0
2016-10-14 12:15:00,64.8,64.8,64.75,64.8,8151.0,58.7198,58.7198,58.6745,58.7198,8151.0
2016-10-14 12:20:00,64.8,64.8,64.75,64.78,10363.0,58.7198,58.7198,58.6745,58.7017,10363.0
2016-10-14 12:25:00,64.8,64.83,64.78,64.83,2510.0,58.7198,58.747,58.7017,58.747,2510.0
2016-10-14 12:30:00,64.83,64.9,64.83,64.87,5400.0,58.747,58.8104,58.747,58.7832,5400.0
2016-10-14 12:35:00,64.87,64.88,64.83,64.87,3506.0,58.7832,58.7923,58.747,58.7832,3506.0
2016-10-14 12:40:00,64.88,64.89,64.84,64.87,15262.0,58.7923,58.8014,58.756,58.7832,15262.0
2016-10-14 12:45:00,64.87,64.89,64.84,64.89,5907.0,58.7832,58.8014,58.756,58.8014,5907.0
2016-10-14 12:50:00,64.89,64.9,64.87,64.87,5996.0,58.8014,58.8104,58.7832,58.7832,5996.0
2016-10-14 12:55:00,64.87,64.87,64.82,64.82,30485.0,58.7832,58.7832,58.7379,58.7379,30485.0
2016-10-14 13:00:00,64.81,64.82,64.73,64.73,8559.0,58.7289,58.7379,58.6564,58.6564,8559.0
2016-10-14 13:05:00,64.73,64.86,64.73,64.84,14871.0,58.6564,58.7742,58.6564,58.756,14871.0
2016-10-14 13:10:00,64.82,64.82,64.75,64.78,3100.0,58.7379,58.7379,58.6745,58.7017,3100.0
2016-10-14 13:15:00,64.78,64.82,64.77,64.77,3285.0,58.7017,58.7379,58.6926,58.6926,3285.0
2016-10-14 13:20:00,64.77,64.82,64.76,64.79,8383.0,58.6926,58.7379,58.6836,58.7107,8383.0
2016-10-14 13:25:00,64.79,64.8,64.77,64.78,2356.0,58.7107,58.7198,58.6926,58.7017,2356.0
2016-10-14 13:30:00,64.77,64.89,64.77,64.88,9045.0,58.6926,58.8014,58.6926,58.7923,9045.0
2016-10-14 13:35:00,64.89,64.89,64.83,64.84,4218.0,58.8014,58.8014,58.747,58.756,4218.0
2016-10-14 13:40:00,64.84,64.85,64.83,64.83,5485.0,58.756,58.7651,58.747,58.747,5485.0
2016-10-14 13:45:00,64.83,64.86,64.83,64.84,6282.0,58.747,58.7742,58.747,58.756,6282.0
2016-10-14 13:50:00,64.83,64.85,64.8,64.82,4150.0,58.747,58.7651,58.7198,58.7379,4150.0
2016-10-14 13:55:00,64.8,64.9,64.79,64.85,31249.0,58.7198,58.8104,58.7107,58.7651,31249.0
2016-10-14 14:00:00,64.85,64.85,64.78,64.8,5109.0,58.7651,58.7651,58.7017,58.7198,5109.0
2016-10-14 14:05:00,64.79,64.79,64.72,64.72,2820.0,58.7107,58.7107,58.6473,58.6473,2820.0
2016-10-14 14:10:00,64.72,64.75,64.71,64.75,5300.0,58.6473,58.6745,58.6382,58.6745,5300.0
2016-10-14 14:15:00,64.74,64.76,64.72,64.73,4865.0,58.6654,58.6836,58.6473,58.6564,4865.0
2016-10-14 14:20:00,64.74,64.77,64.73,64.76,5621.0,58.6654,58.6926,58.6564,58.6836,5621.0
2016-10-14 14:25:00,64.76,64.77,64.7,64.76,6920.0,58.6836,58.6926,58.6292,58.6836,6920.0
2016-10-14 14:30:00,64.76,64.76,64.7,64.7,4249.0,58.6836,58.6836,58.6292,58.6292,4249.0
2016-10-14 14:35:00,64.7,64.74,64.69,64.71,4626.0,58.6292,58.6654,58.6201,58.6382,4626.0
2016-10-14 14:40:00,64.72,64.75,64.7,64.74,10427.0,58.6473,58.6745,58.6292,58.6654,10427.0
2016-10-14 14:45:00,64.73,64.75,64.7,64.71,8104.0,58.6564,58.6745,58.6292,58.6382,8104.0
2016-10-14 14:50:00,64.71,64.73,64.7,64.71,13918.0,58.6382,58.6564,58.6292,58.6382,13918.0
2016-10-14 14:55:00,64.7,64.71,64.67,64.67,13547.0,58.6292,58.6382,58.602,58.602,13547.0
2016-10-14 15:00:00,64.68,64.73,64.67,64.67,9751.0,58.6111,58.6564,58.602,58.602,9751.0
2016-10-14 15:05:00,64.67,64.7,64.67,64.68,5995.0,58.602,58.6292,58.602,58.6111,5995.0
2016-10-14 15:10:00,64.67,64.68,64.67,64.67,3849.0,58.602,58.6111,58.602,58.602,3849.0
2016-10-14 15:15:00,64.67,64.68,64.67,64.67,4633.0,58.602,58.6111,58.602,58.602,4633.0
2016-10-14 15:20:00,64.67,64.72,64.67,64.7,7651.0,58.602,58.6473,58.602,58.6292,7651.0
2016-10-14 15:25:00,64.71,64.71,64.65,64.67,7028.0,58.6382,58.6382,58.5839,58.602,7028.0
2016-10-14 15:30:00,64.66,64.7,64.66,64.67,10410.0,58.5929,58.6292,58.5929,58.602,10410.0
2016-10-14 15:35:00,64.67,64.7,64.65,64.69,9399.0,58.602,58.6292,58.5839,58.6201,9399.0
2016-10-14 15:40:00,64.7,64.71,64.68,64.69,15300.0,58.6292,58.6382,58.6111,58.6201,15300.0
2016-10-14 15:45:00,64.69,64.69,64.64,64.64,22721.0,58.6201,58.6201,58.5748,58.5748,22721.0
2016-10-14 15:50:00,64.64,64.69,64.64,64.64,23031.0,58.5748,58.6201,58.5748,58.5748,23031.0
2016-10-14 15:55:00,64.65,64.69,64.64,64.66,49700.0,58.5839,58.6201,58.5748,58.5929,49700.0
2016-10-17 09:30:00,64.43,64.43,64.02,64.04,17367.0,58.3845,58.3845,58.013,58.0311,17367.0
2016-10-17 09:35:00,64.17,64.34,64.09,64.33,11221.0,58.1489,58.303,58.0764,58.2939,11221.0
2016-10-17 09:40:00,64.23,64.49,64.23,64.24,10984.0,58.2033,58.4389,58.2033,58.2123,10984.0
2016-10-17 09:45:00,64.31,64.38,64.21,64.21,3100.0,58.2758,58.3392,58.1852,58.1852,3100.0
2016-10-17 09:50:00,64.23,64.34,64.1,64.14,8150.0,58.2033,58.303,58.0855,58.1217,8150.0
2016-10-17 09:55:00,64.14,64.25,64.07,64.21,9207.0,58.1217,58.2214,58.0583,58.1852,9207.0
2016-10-17 10:00:00,64.19,64.27,64.15,64.24,7907.0,58.167,58.2395,58.1308,58.2123,7907.0
2016-10-17 10:05:00,64.21,64.24,64.19,64.24,4450.0,58.1852,58.2123,58.167,58.2123,4450.0
2016-10-17 10:10:00,64.25,64.34,64.22,64.22,4263.0,58.2214,58.303,58.1942,58.1942,4263.0
2016-10-17 10:15:00,64.22,64.24,64.15,64.15,3795.0,58.1942,58.2123,58.1308,58.1308,3795.0
2016-10-17 10:20:00,64.14,64.26,64.14,64.2,4350.0,58.1217,58.2305,58.1217,58.1761,4350.0
2016-10-17 10:25:00,64.2,64.22,64.16,64.16,4300.0,58.1761,58.1942,58.1399,58.1399,4300.0
2016-10-17 10:30:00,64.22,64.22,64.14,64.17,1900.0,58.1942,58.1942,58.1217,58.1489,1900.0
2016-10-17 10:35:00,64.14,64.15,64.04,64.11,5795.0,58.1217,58.1308,58.0311,58.0945,5795.0
2016-10-17 10:40:00,64.11,64.14,64.06,64.06,3100.0,58.0945,58.1217,58.0492,58.0492,3100.0
2016-10-17 10:45:00,64.05,64.13,64.04,64.05,6298.0,58.0402,58.1127,58.0311,58.0402,6298.0
2016-10-17 10:50:00,64.08,64.12,64.05,64.07,9126.0,58.0674,58.1036,58.0402,58.0583,9126.0
2016-10-17 10:55:00,64.09,64.11,64.06,64.1,3400.0,58.0764,58.0945,58.0492,58.0855,3400.0
2016-10-17 11:00:00,64.14,64.16,64.08,64.11,3400.0,58.1217,58.1399,58.0674,58.0945,3400.0
2016-10-17 11:05:00,64.11,64.16,64.08,64.08,3752.0,58.0945,58.1399,58.0674,58.0674,3752.0
2016-10-17 11:10:00,64.06,64.1,64.05,64.08,3702.0,58.0492,58.0855,58.0402,58.0674,3702.0
2016-10-17 11:15:00,64.09,64.16,64.05,64.11,12143.0,58.0764,58.1399,58.0402,58.0945,12143.0
2016-10-17 11:20:00,64.11,64.12,64.05,64.11,8000.0,58.0945,58.1036,58.0402,58.0945,8000.0
2016-10-17 11:25:00,64.1,64.14,64.07,64.12,7000.0,58.0855,58.1217,58.0583,58.1036,7000.0
2016-10-17 11:30:00,64.11,64.12,64.09,64.11,3200.0,58.0945,58.1036,58.0764,58.0945,3200.0
2016-10-17 11:35:00,64.09,64.1,64.05,64.07,6094.0,58.0764,58.0855,58.0402,58.0583,6094.0
2016-10-17 11:40:00,64.06,64.17,64.06,64.11,4914.0,58.0492,58.1489,58.0492,58.0945,4914.0
2016-10-17 11:45:00,64.13,64.16,64.08,64.12,6300.0,58.1127,58.1399,58.0674,58.1036,6300.0
2016-10-17 11:50:00,64.11,64.17,64.11,64.17,8300.0,58.0945,58.1489,58.0945,58.1489,8300.0
2016-10-17 11:55:00,64.16,64.18,64.12,64.15,25300.0,58.1399,58.158,58.1036,58.1308,25300.0
2016-10-17 12:00:00,64.14,64.15,64.05,64.07,34891.0,58.1217,58.1308,58.0402,58.0583,34891.0
2016-10-17 12:05:00,64.08,64.09,64.05,64.06,2000.0,58.0674,58.0764,58.0402,58.0492,2000.0
2016-10-17 12:10:00,64.06,64.09,64.05,64.05,4211.0,58.0492,58.0764,58.0402,58.0402,4211.0
2016-10-17 12:15:00,64.06,64.13,64.06,64.13,2200.0,58.0492,58.1127,58.0492,58.1127,2200.0
2016-10-17 12:20:00,64.11,64.11,64.07,64.07,1100.0,58.0945,58.0945,58.0583,58.0583,1100.0
2016-10-17 12:25:00,64.05,64.09,64.05,64.06,10515.0,58.0402,58.0764,58.0402,58.0492,10515.0
2016-10-17 12:30:00,64.06,64.1,64.06,64.1,300.0,58.0492,58.0855,58.0492,58.0855,300.0
2016-10-17 12:35:00,64.08,64.08,64.05,64.08,1400.0,58.0674,58.0674,58.0402,58.0674,1400.0
2016-10-17 12:40:00,64.07,64.1,64.05,64.1,4099.0,58.0583,58.0855,58.0402,58.0855,4099.0
2016-10-17 12:45:00,64.1,64.13,64.06,64.1,5399.0,58.0855,58.1127,58.0492,58.0855,5399.0
2016-10-17 12:50:00,64.1,64.1,64.05,64.06,6246.0,58.0855,58.0855,58.0402,58.0492,6246.0
2016-10-17 12:55:00,64.05,64.12,64.05,64.08,8279.0,58.0402,58.1036,58.0402,58.0674,8279.0
2016-10-17 13:00:00,64.07,64.08,64.05,64.06,3710.0,58.0583,58.0674,58.0402,58.0492,3710.0
2016-10-17 13:05:00,64.07,64.15,64.06,64.15,3452.0,58.0583,58.1308,58.0492,58.1308,3452.0
2016-10-17 13:10:00,64.12,64.14,64.09,64.14,4100.0,58.1036,58.1217,58.0764,58.1217,4100.0
2016-10-17 13:15:00,64.16,64.16,64.07,64.08,2900.0,58.1399,58.1399,58.0583,58.0674,2900.0
2016-10-17 13:20:00,64.08,64.08,64.05,64.05,7918.0,58.0674,58.0674,58.0402,58.0402,7918.0
2016-10-17 13:25:00,64.06,64.08,64.05,64.05,5568.0,58.0492,58.0674,58.0402,58.0402,5568.0
2016-10-17 13:30:00,64.06,64.12,64.05,64.12,11452.0,58.0492,58.1036,58.0402,58.1036,11452.0
2016-10-17 13:35:00,64.12,64.12,64.09,64.1,3800.0,58.1036,58.1036,58.0764,58.0855,3800.0
2016-10-17 13:40:00,64.07,64.1,64.07,64.1,2800.0,58.0583,58.0855,58.0583,58.0855,2800.0
2016-10-17 13:45:00,64.1,64.13,64.09,64.12,4100.0,58.0855,58.1127,58.0764,58.1036,4100.0
2016-10-17 13:50:00,64.1,64.12,64.08,64.09,1300.0,58.0855,58.1036,58.0674,58.0764,1300.0
2016-10-17 13:55:00,64.06,64.08,64.05,64.05,17586.0,58.0492,58.0674,58.0402,58.0402,17586.0
2016-10-17 14:00:00,64.07,64.1,64.05,64.1,4742.0,58.0583,58.0855,58.0402,58.0855,4742.0
2016-10-17 14:05:00,64.1,64.1,64.08,64.08,1000.0,58.0855,58.0855,58.0674,58.0674,1000.0
2016-10-17 14:10:00,64.07,64.11,64.07,64.1,5293.0,58.0583,58.0945,58.0583,58.0855,5293.0
2016-10-17 14:15:00,64.11,64.13,64.1,64.12,3100.0,58.0945,58.1127,58.0855,58.1036,3100.0
2016-10-17 14:20:00,64.12,64.12,64.07,64.09,4000.0,58.1036,58.1036,58.0583,58.0764,4000.0
2016-10-17 14:25:00,64.11,64.11,64.07,64.07,2635.0,58.0945,58.0945,58.0583,58.0583,2635.0
2016-10-17 14:30:00,64.07,64.07,64.05,64.07,3471.0,58.0583,58.0583,58.0402,58.0583,3471.0
2016-10-17 14:35:00,64.07,64.09,64.07,64.08,2900.0,58.0583,58.0764,58.0583,58.0674,2900.0
2016-10-17 14:40:00,64.07,64.09,64.07,64.07,4431.0,58.0583,58.0764,58.0583,58.0583,4431.0
2016-10-17 14:45:00,64.08,64.08,64.05,64.05,1700.0,58.0674,58.0674,58.0402,58.0402,1700.0
2016-10-17 14:50:00,64.06,64.08,64.05,64.06,4490.0,58.0492,58.0674,58.0402,58.0492,4490.0
2016-10-17 14:55:00,64.06,64.08,64.05,64.07,7874.0,58.0492,58.0674,58.0402,58.0583,7874.0
2016-10-17 15:00:00,64.07,64.08,64.07,64.07,3500.0,58.0583,58.0674,58.0583,58.0583,3500.0
2016-10-17 15:05:00,64.07,64.12,64.07,64.1,8731.0,58.0583,58.1036,58.0583,58.0855,8731.0
2016-10-17 15:10:00,64.08,64.08,64.05,64.08,8029.0,58.0674,58.0674,58.0402,58.0674,8029.0
2016-10-17 15:15:00,64.08,64.08,64.05,64.06,9206.0,58.0674,58.0674,58.0402,58.0492,9206.0
2016-10-17 15:20:00,64.06,64.08,64.06,64.08,6404.0,58.0492,58.0674,58.0492,58.0674,6404.0
2016-10-17 15:25:00,64.08,64.08,64.06,64.06,6941.0,58.0674,58.0674,58.0492,58.0492,6941.0
2016-10-17 15:30:00,64.06,64.06,64.0,64.03,18047.0,58.0492,58.0492,57.9949,58.0221,18047.0
2016-10-17 15:35:00,64.03,64.11,64.03,64.1,12147.0,58.0221,58.0945,58.0221,58.0855,12147.0
2016-10-17 15:40:00,64.11,64.15,64.1,64.13,11676.0,58.0945,58.1308,58.0855,58.1127,11676.0
2016-10-17 15:45:00,64.12,64.16,64.09,64.11,16121.0,58.1036,58.1399,58.0764,58.0945,16121.0
2016-10-17 15:50:00,64.09,64.13,64.08,64.1,21677.0,58.0764,58.1127,58.0674,58.0855,21677.0
2016-10-17 15:55:00,64.1,64.18,64.1,64.18,42432.0,58.0855,58.158,58.0855,58.158,42432.0
2016-10-18 09:30:00,64.87,64.88,64.65,64.8,16573.0,58.7832,58.7923,58.5839,58.7198,16573.0
2016-10-18 09:35:00,64.87,64.91,64.59,64.69,10275.0,58.7832,58.8195,58.5295,58.6201,10275.0
2016-10-18 09:40:00,64.7,64.84,64.62,64.63,6100.0,58.6292,58.756,58.5567,58.5658,6100.0
2016-10-18 09:45:00,64.64,64.68,64.6,64.62,4733.0,58.5748,58.6111,58.5386,58.5567,4733.0
2016-10-18 09:50:00,64.64,64.64,64.43,64.58,12128.0,58.5748,58.5748,58.3845,58.5204,12128.0
2016-10-18 09:55:00,64.6,64.6,64.5,64.53,6893.0,58.5386,58.5386,58.4479,58.4751,6893.0
2016-10-18 10:00:00,64.54,64.58,64.52,64.53,5281.0,58.4842,58.5204,58.4661,58.4751,5281.0
2016-10-18 10:05:00,64.56,64.57,64.48,64.5,6820.0,58.5023,58.5114,58.4298,58.4479,6820.0
2016-10-18 10:10:00,64.54,64.55,64.51,64.52,3408.0,58.4842,58.4933,58.457,58.4661,3408.0
2016-10-18 10:15:00,64.55,64.62,64.55,64.58,3630.0,58.4933,58.5567,58.4933,58.5204,3630.0
2016-10-18 10:20:00,64.58,64.58,64.47,64.47,3567.0,58.5204,58.5204,58.4208,58.4208,3567.0
2016-10-18 10:25:00,64.48,64.58,64.46,64.56,5421.0,58.4298,58.5204,58.4117,58.5023,5421.0
2016-10-18 10:30:00,64.56,64.57,64.55,64.56,1900.0,58.5023,58.5114,58.4933,58.5023,1900.0
2016-10-18 10:35:00,64.56,64.65,64.55,64.62,4543.0,58.5023,58.5839,58.4933,58.5567,4543.0
2016-10-18 10:40:00,64.62,64.74,64.61,64.73,6900.0,58.5567,58.6654,58.5476,58.6564,6900.0
2016-10-18 10:45:00,64.76,64.76,64.7,64.73,3583.0,58.6836,58.6836,58.6292,58.6564,3583.0
2016-10-18 10:50:00,64.74,64.74,64.6,64.62,3193.0,58.6654,58.6654,58.5386,58.5567,3193.0
2016-10-18 10:55:00,64.6,64.71,64.6,64.69,4145.0,58.5386,58.6382,58.5386,58.6201,4145.0
2016-10-18 11:00:00,64.7,64.72,64.69,64.7,7013.0,58.6292,58.6473,58.6201,58.6292,7013.0
2016-10-18 11:05:00,64.68,64.68,64.66,64.67,1500.0,58.6111,58.6111,58.5929,58.602,1500.0
2016-10-18 11:10:00,64.68,64.7,64.67,64.68,4935.0,58.6111,58.6292,58.602,58.6111,4935.0
2016-10-18 11:15:00,64.69,64.7,64.66,64.7,5000.0,58.6201,58.6292,58.5929,58.6292,5000.0
2016-10-18 11:20:00,64.69,64.7,64.68,64.68,6500.0,58.6201,58.6292,58.6111,58.6111,6500.0
2016-10-18 11:25:00,64.69,64.74,64.69,64.74,4000.0,58.6201,58.6654,58.6201,58.6654,4000.0
2016-10-18 11:30:00,64.74,64.77,64.72,64.73,3100.0,58.6654,58.6926,58.6473,58.6564,3100.0
2016-10-18 11:35:00,64.72,64.76,64.72,64.76,3301.0,58.6473,58.6836,58.6473,58.6836,3301.0
2016-10-18 11:40:00,64.77,64.78,64.75,64.77,3400.0,58.6926,58.7017,58.6745,58.6926,3400.0
2016-10-18 11:45:00,64.76,64.76,64.73,64.73,1900.0,58.6836,58.6836,58.6564,58.6564,1900.0
2016-10-18 11:50:00,64.74,64.78,64.74,64.78,6842.0,58.6654,58.7017,58.6654,58.7017,6842.0
2016-10-18 11:55:00,64.78,64.8,64.76,64.78,9756.0,58.7017,58.7198,58.6836,58.7017,9756.0
2016-10-18 12:00:00,64.8,64.84,64.76,64.81,6700.0,58.7198,58.756,58.6836,58.7289,6700.0
2016-10-18 12:05:00,64.81,64.88,64.81,64.88,1800.0,58.7289,58.7923,58.7289,58.7923,1800.0
2016-10-18 12:10:00,64.87,64.89,64.87,64.88,900.0,58.7832,58.8014,58.7832,58.7923,900.0
2016-10-18 12:15:00,64.89,64.92,64.88,64.92,1700.0,58.8014,58.8285,58.7923,58.8285,1700.0
2016-10-18 12:20:00,64.92,65.01,64.92,65.01,3200.0,58.8285,58.9101,58.8285,58.9101,3200.0
2016-10-18 12:25:00,65.02,65.03,64.99,65.03,2800.0,58.9192,58.9282,58.892,58.9282,2800.0
2016-10-18 12:30:00,65.01,65.07,65.01,65.03,4800.0,58.9101,58.9645,58.9101,58.9282,4800.0
2016-10-18 12:35:00,65.0,65.02,64.96,64.96,2700.0,58.901,58.9192,58.8648,58.8648,2700.0
2016-10-18 12:40:00,64.96,65.0,64.96,64.97,4000.0,58.8648,58.901,58.8648,58.8738,4000.0
2016-10-18 12:45:00,64.98,64.99,64.93,64.98,3000.0,58.8829,58.892,58.8376,58.8829,3000.0
2016-10-18 12:50:00,64.93,64.96,64.93,64.95,1200.0,58.8376,58.8648,58.8376,58.8557,1200.0
2016-10-18 12:55:00,64.95,64.95,64.91,64.91,3410.0,58.8557,58.8557,58.8195,58.8195,3410.0
2016-10-18 13:00:00,64.94,64.95,64.92,64.95,850.0,58.8467,58.8557,58.8285,58.8557,850.0
2016-10-18 13:05:00,64.94,64.94,64.89,64.92,3206.0,58.8467,58.8467,58.8014,58.8285,3206.0
2016-10-18 13:10:00,64.92,64.93,64.92,64.93,300.0,58.8285,58.8376,58.8285,58.8376,300.0
2016-10-18 13:15:00,64.92,64.94,64.91,64.94,1900.0,58.8285,58.8467,58.8195,58.8467,1900.0
2016-10-18 13:20:00,64.97,64.99,64.94,64.96,3100.0,58.8738,58.892,58.8467,58.8648,3100.0
2016-10-18 13:25:00,64.94,64.97,64.92,64.93,3200.0,58.8467,58.8738,58.8285,58.8376,3200.0
2016-10-18 13:30:00,64.91,64.94,64.91,64.94,2241.0,58.8195,58.8467,58.8195,58.8467,2241.0
2016-10-18 13:35:00,64.93,64.96,64.91,64.96,2300.0,58.8376,58.8648,58.8195,58.8648,2300.0
2016-10-18 13:40:00,64.95,64.95,64.9,64.9,1300.0,58.8557,58.8557,58.8104,58.8104,1300.0
2016-10-18 13:45:00,64.9,64.91,64.86,64.86,2400.0,58.8104,58.8195,58.7742,58.7742,2400.0
2016-10-18 13:50:00,64.83,64.92,64.83,64.91,2911.0,58.747,58.8285,58.747,58.8195,2911.0
2016-10-18 13:55:00,64.91,64.93,64.91,64.93,3383.0,58.8195,58.8376,58.8195,58.8376,3383.0
2016-10-18 14:00:00,64.91,64.93,64.86,64.92,3922.0,58.8195,58.8376,58.7742,58.8285,3922.0
2016-10-18 14:05:00,64.94,64.94,64.9,64.9,4307.0,58.8467,58.8467,58.8104,58.8104,4307.0
2016-10-18 14:10:00,64.87,64.89,64.85,64.85,3969.0,58.7832,58.8014,58.7651,58.7651,3969.0
2016-10-18 14:15:00,64.85,64.88,64.82,64.88,2643.0,58.7651,58.7923,58.7379,58.7923,2643.0
2016-10-18 14:20:00,64.86,64.92,64.84,64.89,6235.0,58.7742,58.8285,58.756,58.8014,6235.0
2016-10-18 14:25:00,64.88,64.9,64.84,64.9,12822.0,58.7923,58.8104,58.756,58.8104,12822.0
2016-10-18 14:30:00,64.89,64.97,64.89,64.97,12251.0,58.8014,58.8738,58.8014,58.8738,12251.0
2016-10-18 14:35:00,64.97,64.99,64.94,64.94,10101.0,58.8738,58.892,58.8467,58.8467,10101.0
2016-10-18 14:40:00,64.94,64.94,64.91,64.91,1800.0,58.8467,58.8467,58.8195,58.8195,1800.0
2016-10-18 14:45:00,64.9,64.91,64.87,64.91,2233.0,58.8104,58.8195,58.7832,58.8195,2233.0
2016-10-18 14:50:00,64.9,64.91,64.89,64.91,2473.0,58.8104,58.8195,58.8014,58.8195,2473.0
2016-10-18 14:55:00,64.9,64.91,64.88,64.91,2571.0,58.8104,58.8195,58.7923,58.8195,2571.0
2016-10-18 15:00:00,64.9,64.92,64.88,64.88,6061.0,58.8104,58.8285,58.7923,58.7923,6061.0
2016-10-18 15:05:00,64.9,64.91,64.88,64.9,5173.0,58.8104,58.8195,58.7923,58.8104,5173.0
2016-10-18 15:10:00,64.88,64.88,64.8,64.87,3105.0,58.7923,58.7923,58.7198,58.7832,3105.0
2016-10-18 15:15:00,64.86,64.86,64.81,64.81,4177.0,58.7742,58.7742,58.7289,58.7289,4177.0
2016-10-18 15:20:00,64.8,64.94,64.8,64.92,18563.0,58.7198,58.8467,58.7198,58.8285,18563.0
2016-10-18 15:25:00,64.92,64.94,64.91,64.92,4805.0,58.8285,58.8467,58.8195,58.8285,4805.0
2016-10-18 15:30:00,64.92,65.0,64.91,64.99,18767.0,58.8285,58.901,58.8195,58.892,18767.0
2016-10-18 15:35:00,64.99,65.02,64.98,65.02,12824.0,58.892,58.9192,58.8829,58.9192,12824.0
2016-10-18 15:40:00,65.03,65.06,65.0,65.05,28890.0,58.9282,58.9554,58.901,58.9463,28890.0
2016-10-18 15:45:00,65.06,65.06,64.99,64.99,9686.0,58.9554,58.9554,58.892,58.892,9686.0
2016-10-18 15:50:00,64.97,64.98,64.95,64.96,15281.0,58.8738,58.8829,58.8557,58.8648,15281.0
2016-10-18 15:55:00,64.96,65.0,64.95,64.99,45441.0,58.8648,58.901,58.8557,58.892,45441.0
2016-10-19 09:30:00,64.69,64.96,64.62,64.89,19950.0,58.6201,58.8648,58.5567,58.8014,19950.0
2016-10-19 09:35:00,64.81,64.84,64.69,64.8,13515.0,58.7289,58.756,58.6201,58.7198,13515.0
2016-10-19 09:40:00,64.74,64.76,64.61,64.61,4051.0,58.6654,58.6836,58.5476,58.5476,4051.0
2016-10-19 09:45:00,64.63,64.7,64.61,64.64,1800.0,58.5658,58.6292,58.5476,58.5748,1800.0
2016-10-19 09:50:00,64.64,64.66,64.42,64.42,4536.0,58.5748,58.5929,58.3755,58.3755,4536.0
2016-10-19 09:55:00,64.42,64.52,64.37,64.48,8495.0,58.3755,58.4661,58.3301,58.4298,8495.0
2016-10-19 10:00:00,64.55,64.55,64.45,64.45,3325.0,58.4933,58.4933,58.4026,58.4026,3325.0
2016-10-19 10:05:00,64.44,64.49,64.41,64.43,4600.0,58.3936,58.4389,58.3664,58.3845,4600.0
2016-10-19 10:10:00,64.43,64.48,64.39,64.47,5301.0,58.3845,58.4298,58.3483,58.4208,5301.0
2016-10-19 10:15:00,64.44,64.48,64.31,64.41,3700.0,58.3936,58.4298,58.2758,58.3664,3700.0
2016-10-19 10:20:00,64.44,64.45,64.4,64.43,1320.0,58.3936,58.4026,58.3573,58.3845,1320.0
2016-10-19 10:25:00,64.44,64.54,64.42,64.53,3100.0,58.3936,58.4842,58.3755,58.4751,3100.0
2016-10-19 10:30:00,64.52,64.52,64.37,64.42,26653.0,58.4661,58.4661,58.3301,58.3755,26653.0
2016-10-19 10:35:00,64.41,64.44,64.34,64.4,3130.0,58.3664,58.3936,58.303,58.3573,3130.0
2016-10-19 10:40:00,64.4,64.43,64.38,64.43,4900.0,58.3573,58.3845,58.3392,58.3845,4900.0
2016-10-19 10:45:00,64.45,64.51,64.45,64.46,1900.0,58.4026,58.457,58.4026,58.4117,1900.0
2016-10-19 10:50:00,64.48,64.5,64.46,64.5,10063.0,58.4298,58.4479,58.4117,58.4479,10063.0
2016-10-19 10:55:00,64.49,64.51,64.49,64.51,2609.0,58.4389,58.457,58.4389,58.457,2609.0
2016-10-19 11:00:00,64.52,64.54,64.5,64.5,4700.0,58.4661,58.4842,58.4479,58.4479,4700.0
2016-10-19 11:05:00,64.5,64.58,64.5,64.56,7802.0,58.4479,58.5204,58.4479,58.5023,7802.0
2016-10-19 11:10:00,64.55,64.55,64.51,64.53,4800.0,58.4933,58.4933,58.457,58.4751,4800.0
2016-10-19 11:15:00,64.53,64.56,64.52,64.54,14301.0,58.4751,58.5023,58.4661,58.4842,14301.0
2016-10-19 11:20:00,64.53,64.63,64.52,64.61,6339.0,58.4751,58.5658,58.4661,58.5476,6339.0
2016-10-19 11:25:00,64.6,64.65,64.58,64.62,3301.0,58.5386,58.5839,58.5204,58.5567,3301.0
2016-10-19 11:30:00,64.62,64.62,64.58,64.58,1500.0,58.5567,58.5567,58.5204,58.5204,1500.0
2016-10-19 11:35:00,64.56,64.58,64.53,64.58,2280.0,58.5023,58.5204,58.4751,58.5204,2280.0
2016-10-19 11:40:00,64.57,64.57,64.53,64.53,1600.0,58.5114,58.5114,58.4751,58.4751,1600.0
2016-10-19 11:45:00,64.55,64.67,64.55,64.67,5104.0,58.4933,58.602,58.4933,58.602,5104.0
2016-10-19 11:50:00,64.68,64.7,64.66,64.69,3513.0,58.6111,58.6292,58.5929,58.6201,3513.0
2016-10-19 11:55:00,64.7,64.72,64.66,64.66,2500.0,58.6292,58.6473,58.5929,58.5929,2500.0
2016-10-19 12:00:00,64.66,64.7,64.63,64.63,4632.0,58.5929,58.6292,58.5658,58.5658,4632.0
2016-10-19 12:05:00,64.61,64.64,64.6,64.63,1980.0,58.5476,58.5748,58.5386,58.5658,1980.0
2016-10-19 12:10:00,64.63,64.64,64.61,64.61,2300.0,58.5658,58.5748,58.5476,58.5476,2300.0
2016-10-19 12:15:00,64.61,64.61,64.55,64.55,2600.0,58.5476,58.5476,58.4933,58.4933,2600.0
2016-10-19 12:20:00,64.55,64.58,64.54,64.57,2324.0,58.4933,58.5204,58.4842,58.5114,2324.0
2016-10-19 12:25:00,64.55,64.62,64.54,64.61,3500.0,58.4933,58.5567,58.4842,58.5476,3500.0
2016-10-19 12:30:00,64.61,64.63,64.59,64.61,3577.0,58.5476,58.5658,58.5295,58.5476,3577.0
2016-10-19 12:35:00,64.62,64.62,64.57,64.61,4417.0,58.5567,58.5567,58.5114,58.5476,4417.0
2016-10-19 12:40:00,64.61,64.64,64.61,64.62,2400.0,58.5476,58.5748,58.5476,58.5567,2400.0
2016-10-19 12:45:00,64.64,64.67,64.62,64.62,5571.0,58.5748,58.602,58.5567,58.5567,5571.0
2016-10-19 12:50:00,64.61,64.61,64.56,64.56,1000.0,58.5476,58.5476,58.5023,58.5023,1000.0
2016-10-19 12:55:00,64.58,64.61,64.58,64.6,6300.0,58.5204,58.5476,58.5204,58.5386,6300.0
2016-10-19 13:00:00,64.61,64.67,64.6,64.6,5000.0,58.5476,58.602,58.5386,58.5386,5000.0
2016-10-19 13:05:00,64.6,64.62,64.58,64.61,5057.0,58.5386,58.5567,58.5204,58.5476,5057.0
2016-10-19 13:10:00,64.61,64.65,64.6,64.63,3358.0,58.5476,58.5839,58.5386,58.5658,3358.0
2016-10-19 13:15:00,64.62,64.67,64.61,64.67,2600.0,58.5567,58.602,58.5476,58.602,2600.0
2016-10-19 13:20:00,64.68,64.7,64.67,64.69,3100.0,58.6111,58.6292,58.602,58.6201,3100.0
2016-10-19 13:25:00,64.7,64.7,64.63,64.63,2100.0,58.6292,58.6292,58.5658,58.5658,2100.0
2016-10-19 13:30:00,64.64,64.7,64.63,64.69,2900.0,58.5748,58.6292,58.5658,58.6201,2900.0
2016-10-19 13:35:00,64.68,64.69,64.65,64.65,3135.0,58.6111,58.6201,58.5839,58.5839,3135.0
2016-10-19 13:40:00,64.66,64.69,64.66,64.69,1904.0,58.5929,58.6201,58.5929,58.6201,1904.0
2016-10-19 13:45:00,64.69,64.7,64.66,64.66,3915.0,58.6201,58.6292,58.5929,58.5929,3915.0
2016-10-19 13:50:00,64.65,64.69,64.64,64.69,4392.0,58.5839,58.6201,58.5748,58.6201,4392.0
2016-10-19 13:55:00,64.68,64.69,64.64,64.64,3320.0,58.6111,58.6201,58.5748,58.5748,3320.0
2016-10-19 14:00:00,64.6,64.63,64.6,64.63,2408.0,58.5386,58.5658,58.5386,58.5658,2408.0
2016-10-19 14:05:00,64.62,64.63,64.6,64.6,4027.0,58.5567,58.5658,58.5386,58.5386,4027.0
2016-10-19 14:10:00,64.61,64.61,64.58,64.58,1811.0,58.5476,58.5476,58.5204,58.5204,1811.0
2016-10-19 14:15:00,64.59,64.61,64.58,64.58,2348.0,58.5295,58.5476,58.5204,58.5204,2348.0
2016-10-19 14:20:00,64.59,64.6,64.55,64.55,2911.0,58.5295,58.5386,58.4933,58.4933,2911.0
2016-10-19 14:25:00,64.56,64.58,64.55,64.58,4399.0,58.5023,58.5204,58.4933,58.5204,4399.0
2016-10-19 14:30:00,64.57,64.59,64.57,64.58,5008.0,58.5114,58.5295,58.5114,58.5204,5008.0
2016-10-19 14:35:00,64.56,64.6,64.55,64.55,4304.0,58.5023,58.5386,58.4933,58.4933,4304.0
2016-10-19 14:40:00,64.55,64.55,64.5,64.54,4821.0,58.4933,58.4933,58.4479,58.4842,4821.0
2016-10-19 14:45:00,64.55,64.56,64.51,64.54,3015.0,58.4933,58.5023,58.457,58.4842,3015.0
2016-10-19 14:50:00,64.54,64.54,64.5,64.51,4500.0,58.4842,58.4842,58.4479,58.457,4500.0
2016-10-19 14:55:00,64.51,64.54,64.51,64.53,2391.0,58.457,58.4842,58.457,58.4751,2391.0
2016-10-19 15:00:00,64.53,64.53,64.52,64.53,2600.0,58.4751,58.4751,58.4661,58.4751,2600.0
2016-10-19 15:05:00,64.53,64.62,64.53,64.59,6952.0,58.4751,58.5567,58.4751,58.5295,6952.0
2016-10-19 15:10:00,64.59,64.6,64.56,64.59,4500.0,58.5295,58.5386,58.5023,58.5295,4500.0
2016-10-19 15:15:00,64.6,64.69,64.59,64.69,4996.0,58.5386,58.6201,58.5295,58.6201,4996.0
2016-10-19 15:20:00,64.7,64.72,64.69,64.69,4808.0,58.6292,58.6473,58.6201,58.6201,4808.0
2016-10-19 15:25:00,64.66,64.67,64.6,64.61,9149.0,58.5929,58.602,58.5386,58.5476,9149.0
2016-10-19 15:30:00,64.6,64.61,64.57,64.6,11271.0,58.5386,58.5476,58.5114,58.5386,11271.0
2016-10-19 15:35:00,64.59,64.6,64.56,64.59,8323.0,58.5295,58.5386,58.5023,58.5295,8323.0
2016-10-19 15:40:00,64.58,64.61,64.52,64.55,10568.0,58.5204,58.5476,58.4661,58.4933,10568.0
2016-10-19 15:45:00,64.55,64.58,64.55,64.57,10799.0,58.4933,58.5204,58.4933,58.5114,10799.0
2016-10-19 15:50:00,64.57,64.58,64.54,64.56,21793.0,58.5114,58.5204,58.4842,58.5023,21793.0
2016-10-19 15:55:00,64.56,64.58,64.49,64.51,38250.0,58.5023,58.5204,58.4389,58.457,38250.0
2016-10-20 09:30:00,64.02,64.44,63.91,64.43,20046.0,58.013,58.3936,57.9133,58.3845,20046.0
2016-10-20 09:35:00,64.39,64.39,64.04,64.04,9870.0,58.3483,58.3483,58.0311,58.0311,9870.0
2016-10-20 09:40:00,64.07,64.2,64.07,64.11,3847.0,58.0583,58.1761,58.0583,58.0945,3847.0
2016-10-20 09:45:00,64.07,64.32,64.06,64.18,22171.0,58.0583,58.2848,58.0492,58.158,22171.0
2016-10-20 09:50:00,64.2,64.24,64.14,64.24,76267.0,58.1761,58.2123,58.1217,58.2123,76267.0
2016-10-20 09:55:00,64.25,64.43,64.25,64.37,5302.0,58.2214,58.3845,58.2214,58.3301,5302.0
2016-10-20 10:00:00,64.41,64.48,64.38,64.39,2478.0,58.3664,58.4298,58.3392,58.3483,2478.0
2016-10-20 10:05:00,64.43,64.44,64.35,64.38,1900.0,58.3845,58.3936,58.312,58.3392,1900.0
2016-10-20 10:10:00,64.38,64.38,64.32,64.36,3074.0,58.3392,58.3392,58.2848,58.3211,3074.0
2016-10-20 10:15:00,64.34,64.36,64.19,64.2,38426.0,58.303,58.3211,58.167,58.1761,38426.0
2016-10-20 10:20:00,64.17,64.19,64.09,64.09,3400.0,58.1489,58.167,58.0764,58.0764,3400.0
2016-10-20 10:25:00,64.05,64.05,64.02,64.05,2200.0,58.0402,58.0402,58.013,58.0402,2200.0
2016-10-20 10:30:00,64.02,64.02,63.96,63.99,2657.0,58.013,58.013,57.9586,57.9858,2657.0
2016-10-20 10:35:00,63.94,63.94,63.83,63.83,1400.0,57.9405,57.9405,57.8408,57.8408,1400.0
2016-10-20 10:40:00,63.83,63.83,63.69,63.69,30400.0,57.8408,57.8408,57.714,57.714,30400.0
2016-10-20 10:45:00,63.71,63.73,63.6,63.63,9380.0,57.7321,57.7502,57.6324,57.6596,9380.0
2016-10-20 10:50:00,63.6,63.6,63.45,63.46,9900.0,57.6324,57.6324,57.4965,57.5055,9900.0
2016-10-20 10:55:00,63.44,63.47,63.36,63.36,12100.0,57.4874,57.5146,57.4149,57.4149,12100.0
2016-10-20 11:00:00,63.4,63.51,63.39,63.47,3882.0,57.4512,57.5508,57.4421,57.5146,3882.0
2016-10-20 11:05:00,63.44,63.44,63.37,63.38,1900.0,57.4874,57.4874,57.424,57.433,1900.0
2016-10-20 11:10:00,63.4,63.5,63.37,63.5,30908.0,57.4512,57.5418,57.424,57.5418,30908.0
2016-10-20 11:15:00,63.51,63.67,63.51,63.67,5310.0,57.5508,57.6958,57.5508,57.6958,5310.0
2016-10-20 11:20:00,63.69,63.73,63.6,63.61,3300.0,57.714,57.7502,57.6324,57.6415,3300.0
2016-10-20 11:25:00,63.61,63.63,63.57,63.61,4977.0,57.6415,57.6596,57.6052,57.6415,4977.0
2016-10-20 11:30:00,63.61,63.62,63.57,63.62,3166.0,57.6415,57.6505,57.6052,57.6505,3166.0
2016-10-20 11:35:00,63.64,63.69,63.61,63.64,11600.0,57.6686,57.714,57.6415,57.6686,11600.0
2016-10-20 11:40:00,63.64,63.78,63.64,63.76,8400.0,57.6686,57.7955,57.6686,57.7774,8400.0
2016-10-20 11:45:00,63.77,63.82,63.77,63.82,1640.0,57.7864,57.8318,57.7864,57.8318,1640.0
2016-10-20 11:50:00,63.83,63.83,63.7,63.71,1627.0,57.8408,57.8408,57.723,57.7321,1627.0
2016-10-20 11:55:00,63.7,63.75,63.68,63.75,1900.0,57.723,57.7683,57.7049,57.7683,1900.0
2016-10-20 12:00:00,63.78,63.9,63.77,63.9,5944.0,57.7955,57.9042,57.7864,57.9042,5944.0
2016-10-20 12:05:00,63.9,63.95,63.88,63.89,25287.0,57.9042,57.9496,57.8861,57.8952,25287.0
2016-10-20 12:10:00,63.88,63.9,63.87,63.88,1800.0,57.8861,57.9042,57.8771,57.8861,1800.0
2016-10-20 12:15:00,63.86,63.92,63.86,63.9,2300.0,57.868,57.9224,57.868,57.9042,2300.0
2016-10-20 12:20:00,63.9,63.9,63.81,63.81,2765.0,57.9042,57.9042,57.8227,57.8227,2765.0
2016-10-20 12:25:00,63.82,63.83,63.76,63.77,5000.0,57.8318,57.8408,57.7774,57.7864,5000.0
2016-10-20 12:30:00,63.75,63.75,63.71,63.72,1100.0,57.7683,57.7683,57.7321,57.7411,1100.0
2016-10-20 12:35:00,63.74,63.8,63.72,63.8,3900.0,57.7593,57.8136,57.7411,57.8136,3900.0
2016-10-20 12:40:00,63.81,63.85,63.81,63.84,2413.0,57.8227,57.8589,57.8227,57.8499,2413.0
2016-10-20 12:45:00,63.8,63.8,63.77,63.78,1100.0,57.8136,57.8136,57.7864,57.7955,1100.0
2016-10-20 12:50:00,63.78,63.78,63.74,63.75,1970.0,57.7955,57.7955,57.7593,57.7683,1970.0
2016-10-20 12:55:00,63.76,63.83,63.76,63.83,5911.0,57.7774,57.8408,57.7774,57.8408,5911.0
2016-10-20 13:00:00,63.84,63.87,63.83,63.85,3500.0,57.8499,57.8771,57.8408,57.8589,3500.0
2016-10-20 13:05:00,63.82,63.9,63.82,63.9,2270.0,57.8318,57.9042,57.8318,57.9042,2270.0
2016-10-20 13:10:00,63.9,63.9,63.86,63.86,2500.0,57.9042,57.9042,57.868,57.868,2500.0
2016-10-20 13:15:00,63.83,63.85,63.82,63.83,900.0,57.8408,57.8589,57.8318,57.8408,900.0
2016-10-20 13:20:00,63.83,63.87,63.82,63.85,3790.0,57.8408,57.8771,57.8318,57.8589,3790.0
2016-10-20 13:25:00,63.82,63.89,63.82,63.89,2400.0,57.8318,57.8952,57.8318,57.8952,2400.0
2016-10-20 13:30:00,63.9,63.9,63.83,63.84,5581.0,57.9042,57.9042,57.8408,57.8499,5581.0
2016-10-20 13:35:00,63.85,63.87,63.83,63.87,8192.0,57.8589,57.8771,57.8408,57.8771,8192.0
2016-10-20 13:40:00,63.88,63.9,63.87,63.87,4135.0,57.8861,57.9042,57.8771,57.8771,4135.0
2016-10-20 13:45:00,63.88,63.96,63.88,63.88,7093.0,57.8861,57.9586,57.8861,57.8861,7093.0
2016-10-20 13:50:00,63.87,63.87,63.82,63.82,8124.0,57.8771,57.8771,57.8318,57.8318,8124.0
2016-10-20 13:55:00,63.82,63.84,63.8,63.82,6146.0,57.8318,57.8499,57.8136,57.8318,6146.0
2016-10-20 14:00:00,63.82,63.84,63.77,63.79,21075.0,57.8318,57.8499,57.7864,57.8046,21075.0
2016-10-20 14:05:00,63.79,63.8,63.75,63.78,12027.0,57.8046,57.8136,57.7683,57.7955,12027.0
2016-10-20 14:10:00,63.76,63.76,63.73,63.74,3053.0,57.7774,57.7774,57.7502,57.7593,3053.0
2016-10-20 14:15:00,63.75,63.75,63.65,63.65,5111.0,57.7683,57.7683,57.6777,57.6777,5111.0
2016-10-20 14:20:00,63.67,63.68,63.59,63.59,3782.0,57.6958,57.7049,57.6233,57.6233,3782.0
2016-10-20 14:25:00,63.61,63.69,63.58,63.69,9900.0,57.6415,57.714,57.6143,57.714,9900.0
2016-10-20 14:30:00,63.69,63.69,63.62,63.65,13598.0,57.714,57.714,57.6505,57.6777,13598.0
2016-10-20 14:35:00,63.65,63.66,63.63,63.63,11165.0,57.6777,57.6868,57.6596,57.6596,11165.0
2016-10-20 14:40:00,63.64,63.7,63.64,63.67,8451.0,57.6686,57.723,57.6686,57.6958,8451.0
2016-10-20 14:45:00,63.67,63.68,63.64,63.65,13621.0,57.6958,57.7049,57.6686,57.6777,13621.0
2016-10-20 14:50:00,63.68,63.69,63.57,63.58,8100.0,57.7049,57.714,57.6052,57.6143,8100.0
2016-10-20 14:55:00,63.58,63.63,63.58,63.6,6855.0,57.6143,57.6596,57.6143,57.6324,6855.0
2016-10-20 15:00:00,63.62,63.63,63.6,63.62,5828.0,57.6505,57.6596,57.6324,57.6505,5828.0
2016-10-20 15:05:00,63.63,63.68,63.63,63.68,4663.0,57.6596,57.7049,57.6596,57.7049,4663.0
2016-10-20 15:10:00,63.69,63.69,63.63,63.65,7508.0,57.714,57.714,57.6596,57.6777,7508.0
2016-10-20 15:15:00,63.64,63.64,63.62,63.63,1700.0,57.6686,57.6686,57.6505,57.6596,1700.0
2016-10-20 15:20:00,63.62,63.62,63.57,63.57,9052.0,57.6505,57.6505,57.6052,57.6052,9052.0
2016-10-20 15:25:00,63.58,63.58,63.52,63.52,7250.0,57.6143,57.6143,57.5599,57.5599,7250.0
2016-10-20 15:30:00,63.52,63.53,63.48,63.51,13024.0,57.5599,57.569,57.5237,57.5508,13024.0
2016-10-20 15:35:00,63.51,63.55,63.49,63.54,9734.0,57.5508,57.5871,57.5327,57.578,9734.0
2016-10-20 15:40:00,63.55,63.56,63.5,63.52,13393.0,57.5871,57.5962,57.5418,57.5599,13393.0
2016-10-20 15:45:00,63.52,63.61,63.51,63.59,21659.0,57.5599,57.6415,57.5508,57.6233,21659.0
2016-10-20 15:50:00,63.59,63.67,63.59,63.66,19667.0,57.6233,57.6958,57.6233,57.6868,19667.0
2016-10-20 15:55:00,63.66,63.67,63.55,63.55,60721.0,57.6868,57.6958,57.5871,57.5871,60721.0
2016-10-21 09:30:00,63.29,63.29,63.19,63.23,6365.0,57.3515,57.3515,57.2609,57.2971,6365.0
2016-10-21 09:35:00,63.27,63.34,63.15,63.24,8574.0,57.3334,57.3968,57.2246,57.3062,8574.0
2016-10-21 09:40:00,63.21,63.41,63.09,63.33,17201.0,57.279,57.4602,57.1703,57.3877,17201.0
2016-10-21 09:45:00,63.32,63.39,63.3,63.3,5100.0,57.3787,57.4421,57.3605,57.3605,5100.0
2016-10-21 09:50:00,63.27,63.36,63.27,63.32,7249.0,57.3334,57.4149,57.3334,57.3787,7249.0
2016-10-21 09:55:00,63.35,63.43,63.35,63.39,6979.0,57.4059,57.4783,57.4059,57.4421,6979.0
2016-10-21 10:00:00,63.37,63.46,63.35,63.41,9112.0,57.424,57.5055,57.4059,57.4602,9112.0
2016-10-21 10:05:00,63.42,63.51,63.4,63.47,5700.0,57.4693,57.5508,57.4512,57.5146,5700.0
2016-10-21 10:10:00,63.46,63.46,63.31,63.31,3873.0,57.5055,57.5055,57.3696,57.3696,3873.0
2016-10-21 10:15:00,63.28,63.41,63.28,63.36,2471.0,57.3424,57.4602,57.3424,57.4149,2471.0
2016-10-21 10:20:00,63.34,63.4,63.3,63.38,2482.0,57.3968,57.4512,57.3605,57.433,2482.0
2016-10-21 10:25:00,63.36,63.41,63.34,63.38,2593.0,57.4149,57.4602,57.3968,57.433,2593.0
2016-10-21 10:30:00,63.41,63.54,63.41,63.46,4306.0,57.4602,57.578,57.4602,57.5055,4306.0
2016-10-21 10:35:00,63.45,63.47,63.41,63.41,1531.0,57.4965,57.5146,57.4602,57.4602,1531.0
2016-10-21 10:40:00,63.42,63.49,63.42,63.47,4625.0,57.4693,57.5327,57.4693,57.5146,4625.0
2016-10-21 10:45:00,63.46,63.51,63.41,63.46,5774.0,57.5055,57.5508,57.4602,57.5055,5774.0
2016-10-21 10:50:00,63.42,63.44,63.4,63.4,700.0,57.4693,57.4874,57.4512,57.4512,700.0
2016-10-21 10:55:00,63.43,63.5,63.41,63.45,10792.0,57.4783,57.5418,57.4602,57.4965,10792.0
2016-10-21 11:00:00,63.41,63.42,63.39,63.39,1802.0,57.4602,57.4693,57.4421,57.4421,1802.0
2016-10-21 11:05:00,63.37,63.45,63.36,63.43,7958.0,57.424,57.4965,57.4149,57.4783,7958.0
2016-10-21 11:10:00,63.41,63.43,63.41,63.42,3381.0,57.4602,57.4783,57.4602,57.4693,3381.0
2016-10-21 11:15:00,63.42,63.42,63.35,63.35,6203.0,57.4693,57.4693,57.4059,57.4059,6203.0
2016-10-21 11:20:00,63.35,63.37,63.34,63.37,4911.0,57.4059,57.424,57.3968,57.424,4911.0
2016-10-21 11:25:00,63.35,63.39,63.33,63.35,3500.0,57.4059,57.4421,57.3877,57.4059,3500.0
2016-10-21 11:30:00,63.33,63.38,63.33,63.36,5897.0,57.3877,57.433,57.3877,57.4149,5897.0
2016-10-21 11:35:00,63.36,63.39,63.35,63.38,4000.0,57.4149,57.4421,57.4059,57.433,4000.0
2016-10-21 11:40:00,63.36,63.44,63.36,63.44,3978.0,57.4149,57.4874,57.4149,57.4874,3978.0
2016-10-21 11:45:00,63.43,63.54,63.43,63.54,5206.0,57.4783,57.578,57.4783,57.578,5206.0
2016-10-21 11:50:00,63.58,63.59,63.54,63.55,4500.0,57.6143,57.6233,57.578,57.5871,4500.0
2016-10-21 11:55:00,63.54,63.59,63.54,63.55,6039.0,57.578,57.6233,57.578,57.5871,6039.0
2016-10-21 12:00:00,63.54,63.61,63.54,63.6,6797.0,57.578,57.6415,57.578,57.6324,6797.0
2016-10-21 12:05:00,63.59,63.6,63.58,63.6,3102.0,57.6233,57.6324,57.6143,57.6324,3102.0
2016-10-21 12:10:00,63.61,63.63,63.57,63.58,3218.0,57.6415,57.6596,57.6052,57.6143,3218.0
2016-10-21 12:15:00,63.56,63.6,63.56,63.6,1091.0,57.5962,57.6324,57.5962,57.6324,1091.0
2016-10-21 12:20:00,63.6,63.62,63.59,63.6,3704.0,57.6324,57.6505,57.6233,57.6324,3704.0
2016-10-21 12:25:00,63.58,63.6,63.58,63.6,1211.0,57.6143,57.6324,57.6143,57.6324,1211.0
2016-10-21 12:30:00,63.59,63.59,63.54,63.56,3729.0,57.6233,57.6233,57.578,57.5962,3729.0
2016-10-21 12:35:00,63.57,63.57,63.53,63.53,2412.0,57.6052,57.6052,57.569,57.569,2412.0
2016-10-21 12:40:00,63.52,63.54,63.51,63.52,1901.0,57.5599,57.578,57.5508,57.5599,1901.0
2016-10-21 12:45:00,63.5,63.52,63.49,63.5,1800.0,57.5418,57.5599,57.5327,57.5418,1800.0
2016-10-21 12:50:00,63.49,63.55,63.47,63.52,5989.0,57.5327,57.5871,57.5146,57.5599,5989.0
2016-10-21 12:55:00,63.52,63.54,63.52,63.52,2200.0,57.5599,57.578,57.5599,57.5599,2200.0
2016-10-21 13:00:00,63.5,63.57,63.48,63.57,6288.0,57.5418,57.6052,57.5237,57.6052,6288.0
2016-10-21 13:05:00,63.5,63.57,63.5,63.55,3600.0,57.5418,57.6052,57.5418,57.5871,3600.0
2016-10-21 13:10:00,63.57,63.61,63.56,63.56,2100.0,57.6052,57.6415,57.5962,57.5962,2100.0
2016-10-21 13:15:00,63.54,63.58,63.54,63.57,1700.0,57.578,57.6143,57.578,57.6052,1700.0
2016-10-21 13:20:00,63.56,63.58,63.54,63.55,2974.0,57.5962,57.6143,57.578,57.5871,2974.0
2016-10-21 13:25:00,63.54,63.57,63.53,63.56,3012.0,57.578,57.6052,57.569,57.5962,3012.0
2016-10-21 13:30:00,63.54,63.54,63.49,63.51,2700.0,57.578,57.578,57.5327,57.5508,2700.0
2016-10-21 13:35:00,63.51,63.59,63.5,63.59,2800.0,57.5508,57.6233,57.5418,57.6233,2800.0
2016-10-21 13:40:00,63.57,63.62,63.57,63.61,2977.0,57.6052,57.6505,57.6052,57.6415,2977.0
2016-10-21 13:45:00,63.63,63.73,63.62,63.73,4271.0,57.6596,57.7502,57.6505,57.7502,4271.0
2016-10-21 13:50:00,63.7,63.71,63.65,63.67,1300.0,57.723,57.7321,57.6777,57.6958,1300.0
2016-10-21 13:55:00,63.65,63.68,63.64,63.66,3500.0,57.6777,57.7049,57.6686,57.6868,3500.0
2016-10-21 14:00:00,63.63,63.66,63.6,63.6,5000.0,57.6596,57.6868,57.6324,57.6324,5000.0
2016-10-21 14:05:00,63.59,63.63,63.56,63.61,5307.0,57.6233,57.6596,57.5962,57.6415,5307.0
2016-10-21 14:10:00,63.6,63.62,63.57,63.61,3580.0,57.6324,57.6505,57.6052,57.6415,3580.0
2016-10-21 14:15:00,63.61,63.68,63.6,63.67,7373.0,57.6415,57.7049,57.6324,57.6958,7373.0
2016-10-21 14:20:00,63.66,63.68,63.6,63.63,4343.0,57.6868,57.7049,57.6324,57.6596,4343.0
2016-10-21 14:25:00,63.61,63.64,63.6,63.64,2695.0,57.6415,57.6686,57.6324,57.6686,2695.0
2016-10-21 14:30:00,63.64,63.65,63.6,63.6,2299.0,57.6686,57.6777,57.6324,57.6324,2299.0
2016-10-21 14:35:00,63.61,63.64,63.6,63.63,3734.0,57.6415,57.6686,57.6324,57.6596,3734.0
2016-10-21 14:40:00,63.62,63.67,63.59,63.66,5503.0,57.6505,57.6958,57.6233,57.6868,5503.0
2016-10-21 14:45:00,63.62,63.65,63.61,63.61,3707.0,57.6505,57.6777,57.6415,57.6415,3707.0
2016-10-21 14:50:00,63.61,63.63,63.59,63.63,3669.0,57.6415,57.6596,57.6233,57.6596,3669.0
2016-10-21 14:55:00,63.62,63.66,63.61,63.64,5000.0,57.6505,57.6868,57.6415,57.6686,5000.0
2016-10-21 15:00:00,63.63,63.63,63.59,63.61,4621.0,57.6596,57.6596,57.6233,57.6415,4621.0
2016-10-21 15:05:00,63.61,63.63,63.6,63.6,4639.0,57.6415,57.6596,57.6324,57.6324,4639.0
2016-10-21 15:10:00,63.6,63.62,63.59,63.6,2827.0,57.6324,57.6505,57.6233,57.6324,2827.0
2016-10-21 15:15:00,63.61,63.61,63.56,63.58,6579.0,57.6415,57.6415,57.5962,57.6143,6579.0
2016-10-21 15:20:00,63.56,63.6,63.52,63.59,10659.0,57.5962,57.6324,57.5599,57.6233,10659.0
2016-10-21 15:25:00,63.59,63.7,63.58,63.68,20432.0,57.6233,57.723,57.6143,57.7049,20432.0
2016-10-21 15:30:00,63.67,63.75,63.66,63.75,11406.0,57.6958,57.7683,57.6868,57.7683,11406.0
2016-10-21 15:35:00,63.75,63.79,63.72,63.78,12913.0,57.7683,57.8046,57.7411,57.7955,12913.0
2016-10-21 15:40:00,63.78,63.84,63.76,63.82,12999.0,57.7955,57.8499,57.7774,57.8318,12999.0
2016-10-21 15:45:00,63.82,63.82,63.72,63.75,12026.0,57.8318,57.8318,57.7411,57.7683,12026.0
2016-10-21 15:50:00,63.75,63.8,63.74,63.74,9532.0,57.7683,57.8136,57.7593,57.7593,9532.0
2016-10-21 15:55:00,63.75,63.76,63.69,63.69,28939.0,57.7683,57.7774,57.714,57.714,28939.0
2016-10-24 09:30:00,64.58,64.58,63.73,63.75,15611.0,58.5204,58.5204,57.7502,57.7683,15611.0
2016-10-24 09:35:00,63.83,63.93,63.71,63.81,10342.0,57.8408,57.9314,57.7321,57.8227,10342.0
2016-10-24 09:40:00,63.78,63.84,63.65,63.68,11966.0,57.7955,57.8499,57.6777,57.7049,11966.0
2016-10-24 09:45:00,63.74,63.84,63.72,63.8,7455.0,57.7593,57.8499,57.7411,57.8136,7455.0
2016-10-24 09:50:00,63.81,63.91,63.76,63.8,6143.0,57.8227,57.9133,57.7774,57.8136,6143.0
2016-10-24 09:55:00,63.79,63.79,63.71,63.72,7186.0,57.8046,57.8046,57.7321,57.7411,7186.0
2016-10-24 10:00:00,63.74,63.83,63.74,63.81,8910.0,57.7593,57.8408,57.7593,57.8227,8910.0
2016-10-24 10:05:00,63.79,63.81,63.76,63.77,3958.0,57.8046,57.8227,57.7774,57.7864,3958.0
2016-10-24 10:10:00,63.77,63.82,63.77,63.8,8948.0,57.7864,57.8318,57.7864,57.8136,8948.0
2016-10-24 10:15:00,63.79,63.81,63.77,63.81,5375.0,57.8046,57.8227,57.7864,57.8227,5375.0
2016-10-24 10:20:00,63.8,63.81,63.75,63.75,3214.0,57.8136,57.8227,57.7683,57.7683,3214.0
2016-10-24 10:25:00,63.76,63.8,63.76,63.76,2800.0,57.7774,57.8136,57.7774,57.7774,2800.0
2016-10-24 10:30:00,63.74,63.76,63.69,63.71,2801.0,57.7593,57.7774,57.714,57.7321,2801.0
2016-10-24 10:35:00,63.72,63.77,63.72,63.76,3461.0,57.7411,57.7864,57.7411,57.7774,3461.0
2016-10-24 10:40:00,63.75,63.75,63.63,63.66,2717.0,57.7683,57.7683,57.6596,57.6868,2717.0
2016-10-24 10:45:00,63.69,63.74,63.69,63.73,6400.0,57.714,57.7593,57.714,57.7502,6400.0
2016-10-24 10:50:00,63.73,63.74,63.68,63.73,4300.0,57.7502,57.7593,57.7049,57.7502,4300.0
2016-10-24 10:55:00,63.74,63.75,63.71,63.72,5480.0,57.7593,57.7683,57.7321,57.7411,5480.0
2016-10-24 11:00:00,63.7,63.73,63.65,63.68,6018.0,57.723,57.7502,57.6777,57.7049,6018.0
2016-10-24 11:05:00,63.69,63.71,63.66,63.7,1900.0,57.714,57.7321,57.6868,57.723,1900.0
2016-10-24 11:10:00,63.7,63.71,63.67,63.68,6836.0,57.723,57.7321,57.6958,57.7049,6836.0
2016-10-24 11:15:00,63.69,63.7,63.67,63.67,2240.0,57.714,57.723,57.6958,57.6958,2240.0
2016-10-24 11:20:00,63.67,63.67,63.66,63.67,900.0,57.6958,57.6958,57.6868,57.6958,900.0
2016-10-24 11:25:00,63.67,63.67,63.64,63.65,2300.0,57.6958,57.6958,57.6686,57.6777,2300.0
2016-10-24 11:30:00,63.66,63.69,63.66,63.66,3587.0,57.6868,57.714,57.6868,57.6868,3587.0
2016-10-24 11:35:00,63.68,63.69,63.68,63.68,1400.0,57.7049,57.714,57.7049,57.7049,1400.0
2016-10-24 11:40:00,63.69,63.71,63.66,63.71,4600.0,57.714,57.7321,57.6868,57.7321,4600.0
2016-10-24 11:45:00,63.69,63.71,63.67,63.7,3703.0,57.714,57.7321,57.6958,57.723,3703.0
2016-10-24 11:50:00,63.7,63.73,63.69,63.72,4072.0,57.723,57.7502,57.714,57.7411,4072.0
2016-10-24 11:55:00,63.72,63.73,63.71,63.73,1700.0,57.7411,57.7502,57.7321,57.7502,1700.0
2016-10-24 12:00:00,63.73,63.77,63.73,63.76,3200.0,57.7502,57.7864,57.7502,57.7774,3200.0
2016-10-24 12:05:00,63.74,63.74,63.73,63.74,1201.0,57.7593,57.7593,57.7502,57.7593,1201.0
2016-10-24 12:10:00,63.75,63.86,63.75,63.82,13077.0,57.7683,57.868,57.7683,57.8318,13077.0
2016-10-24 12:15:00,63.82,63.82,63.79,63.79,2834.0,57.8318,57.8318,57.8046,57.8046,2834.0
2016-10-24 12:20:00,63.82,63.87,63.8,63.81,2000.0,57.8318,57.8771,57.8136,57.8227,2000.0
2016-10-24 12:25:00,63.83,63.84,63.81,63.84,1700.0,57.8408,57.8499,57.8227,57.8499,1700.0
2016-10-24 12:30:00,63.82,63.82,63.81,63.82,1808.0,57.8318,57.8318,57.8227,57.8318,1808.0
2016-10-24 12:35:00,63.82,63.82,63.69,63.69,5117.0,57.8318,57.8318,57.714,57.714,5117.0
2016-10-24 12:40:00,63.72,63.74,63.72,63.74,1880.0,57.7411,57.7593,57.7411,57.7593,1880.0
2016-10-24 12:45:00,63.74,63.74,63.71,63.72,3200.0,57.7593,57.7593,57.7321,57.7411,3200.0
2016-10-24 12:50:00,63.73,63.73,63.68,63.7,1400.0,57.7502,57.7502,57.7049,57.723,1400.0
2016-10-24 12:55:00,63.7,63.71,63.63,63.64,19341.0,57.723,57.7321,57.6596,57.6686,19341.0
2016-10-24 13:00:00,63.64,63.64,63.61,63.62,6054.0,57.6686,57.6686,57.6415,57.6505,6054.0
2016-10-24 13:05:00,63.63,63.65,63.62,63.64,4570.0,57.6596,57.6777,57.6505,57.6686,4570.0
2016-10-24 13:10:00,63.65,63.66,63.65,63.65,2900.0,57.6777,57.6868,57.6777,57.6777,2900.0
2016-10-24 13:15:00,63.64,63.64,63.62,63.63,1402.0,57.6686,57.6686,57.6505,57.6596,1402.0
2016-10-24 13:20:00,63.63,63.63,63.61,63.63,3051.0,57.6596,57.6596,57.6415,57.6596,3051.0
2016-10-24 13:25:00,63.63,63.63,63.62,63.62,606.0,57.6596,57.6596,57.6505,57.6505,606.0
2016-10-24 13:30:00,63.63,63.63,63.61,63.61,5003.0,57.6596,57.6596,57.6415,57.6415,5003.0
2016-10-24 13:35:00,63.62,63.64,63.61,63.63,2712.0,57.6505,57.6686,57.6415,57.6596,2712.0
2016-10-24 13:40:00,63.63,63.66,63.63,63.66,1600.0,57.6596,57.6868,57.6596,57.6868,1600.0
2016-10-24 13:45:00,63.66,63.66,63.61,63.62,4035.0,57.6868,57.6868,57.6415,57.6505,4035.0
2016-10-24 13:50:00,63.61,63.65,63.61,63.64,2772.0,57.6415,57.6777,57.6415,57.6686,2772.0
2016-10-24 13:55:00,63.64,63.64,63.62,63.63,1200.0,57.6686,57.6686,57.6505,57.6596,1200.0
2016-10-24 14:00:00,63.63,63.68,63.61,63.68,6379.0,57.6596,57.7049,57.6415,57.7049,6379.0
2016-10-24 14:05:00,63.67,63.72,63.64,63.71,5974.0,57.6958,57.7411,57.6686,57.7321,5974.0
2016-10-24 14:10:00,63.7,63.7,63.7,63.7,600.0,57.723,57.723,57.723,57.723,600.0
2016-10-24 14:15:00,63.7,63.71,63.66,63.66,2900.0,57.723,57.7321,57.6868,57.6868,2900.0
2016-10-24 14:20:00,63.66,63.7,63.66,63.69,2729.0,57.6868,57.723,57.6868,57.714,2729.0
2016-10-24 14:25:00,63.68,63.69,63.64,63.65,2895.0,57.7049,57.714,57.6686,57.6777,2895.0
2016-10-24 14:30:00,63.65,63.68,63.65,63.67,3195.0,57.6777,57.7049,57.6777,57.6958,3195.0
2016-10-24 14:35:00,63.67,63.69,63.67,63.67,1893.0,57.6958,57.714,57.6958,57.6958,1893.0
2016-10-24 14:40:00,63.66,63.69,63.66,63.69,2510.0,57.6868,57.714,57.6868,57.714,2510.0
2016-10-24 14:45:00,63.68,63.71,63.68,63.68,3070.0,57.7049,57.7321,57.7049,57.7049,3070.0
2016-10-24 14:50:00,63.7,63.7,63.69,63.69,400.0,57.723,57.723,57.714,57.714,400.0
2016-10-24 14:55:00,63.69,63.69,63.62,63.64,11689.0,57.714,57.714,57.6505,57.6686,11689.0
2016-10-24 15:00:00,63.65,63.71,63.64,63.69,6390.0,57.6777,57.7321,57.6686,57.714,6390.0
2016-10-24 15:05:00,63.68,63.68,63.66,63.67,4101.0,57.7049,57.7049,57.6868,57.6958,4101.0
2016-10-24 15:10:00,63.67,63.68,63.66,63.67,4133.0,57.6958,57.7049,57.6868,57.6958,4133.0
2016-10-24 15:15:00,63.67,63.68,63.65,63.66,5381.0,57.6958,57.7049,57.6777,57.6868,5381.0
2016-10-24 15:20:00,63.66,63.66,63.62,63.66,8363.0,57.6868,57.6868,57.6505,57.6868,8363.0
2016-10-24 15:25:00,63.66,63.74,63.65,63.74,6000.0,57.6868,57.7593,57.6777,57.7593,6000.0
2016-10-24 15:30:00,63.74,63.75,63.67,63.69,17748.0,57.7593,57.7683,57.6958,57.714,17748.0
2016-10-24 15:35:00,63.7,63.7,63.65,63.69,8124.0,57.723,57.723,57.6777,57.714,8124.0
2016-10-24 15:40:00,63.69,63.73,63.65,63.73,12465.0,57.714,57.7502,57.6777,57.7502,12465.0
2016-10-24 15:45:00,63.73,63.73,63.67,63.68,10325.0,57.7502,57.7502,57.6958,57.7049,10325.0
2016-10-24 15:50:00,63.68,63.72,63.68,63.7,21802.0,57.7049,57.7411,57.7049,57.723,21802.0
2016-10-24 15:55:00,63.71,63.78,63.66,63.75,62315.0,57.7321,57.7955,57.6868,57.7683,62315.0
2016-10-25 09:30:00,63.81,64.1,63.71,64.03,6667.0,57.8227,58.0855,57.7321,58.0221,6667.0
2016-10-25 09:35:00,63.92,64.15,63.76,64.02,10106.0,57.9224,58.1308,57.7774,58.013,10106.0
2016-10-25 09:40:00,63.99,64.42,63.93,64.27,26778.0,57.9858,58.3755,57.9314,58.2395,26778.0
2016-10-25 09:45:00,64.28,64.32,64.15,64.24,14856.0,58.2486,58.2848,58.1308,58.2123,14856.0
2016-10-25 09:50:00,64.04,64.21,63.95,64.16,7752.0,58.0311,58.1852,57.9496,58.1399,7752.0
2016-10-25 09:55:00,64.19,64.3,64.07,64.2,11377.0,58.167,58.2667,58.0583,58.1761,11377.0
2016-10-25 10:00:00,64.23,64.33,64.02,64.24,15276.0,58.2033,58.2939,58.013,58.2123,15276.0
2016-10-25 10:05:00,64.22,64.27,64.2,64.26,12772.0,58.1942,58.2395,58.1761,58.2305,12772.0
2016-10-25 10:10:00,64.24,64.26,64.12,64.12,4801.0,58.2123,58.2305,58.1036,58.1036,4801.0
2016-10-25 10:15:00,64.14,64.39,64.11,64.27,15920.0,58.1217,58.3483,58.0945,58.2395,15920.0
2016-10-25 10:20:00,64.27,64.42,64.22,64.22,14008.0,58.2395,58.3755,58.1942,58.1942,14008.0
2016-10-25 10:25:00,64.23,64.29,64.18,64.28,4291.0,58.2033,58.2577,58.158,58.2486,4291.0
2016-10-25 10:30:00,64.25,64.25,64.06,64.14,7178.0,58.2214,58.2214,58.0492,58.1217,7178.0
2016-10-25 10:35:00,64.07,64.16,64.07,64.16,6031.0,58.0583,58.1399,58.0583,58.1399,6031.0
2016-10-25 10:40:00,64.1,64.12,64.04,64.05,7524.0,58.0855,58.1036,58.0311,58.0402,7524.0
2016-10-25 10:45:00,64.02,64.06,63.92,63.98,6418.0,58.013,58.0492,57.9224,57.9767,6418.0
2016-10-25 10:50:00,63.93,63.98,63.92,63.95,3200.0,57.9314,57.9767,57.9224,57.9496,3200.0
2016-10-25 10:55:00,63.95,64.09,63.88,64.09,6898.0,57.9496,58.0764,57.8861,58.0764,6898.0
2016-10-25 11:00:00,64.09,64.16,64.04,64.13,9081.0,58.0764,58.1399,58.0311,58.1127,9081.0
2016-10-25 11:05:00,64.13,64.2,64.08,64.18,15136.0,58.1127,58.1761,58.0674,58.158,15136.0
2016-10-25 11:10:00,64.2,64.58,64.18,64.46,33215.0,58.1761,58.5204,58.158,58.4117,33215.0
2016-10-25 11:15:00,64.47,64.57,64.39,64.39,16101.0,58.4208,58.5114,58.3483,58.3483,16101.0
2016-10-25 11:20:00,64.38,64.49,64.37,64.37,7002.0,58.3392,58.4389,58.3301,58.3301,7002.0
2016-10-25 11:25:00,64.35,64.37,64.33,64.36,5440.0,58.312,58.3301,58.2939,58.3211,5440.0
2016-10-25 11:30:00,64.33,64.33,64.27,64.29,5645.0,58.2939,58.2939,58.2395,58.2577,5645.0
2016-10-25 11:35:00,64.27,64.33,64.19,64.19,9290.0,58.2395,58.2939,58.167,58.167,9290.0
2016-10-25 11:40:00,64.2,64.28,64.19,64.21,12056.0,58.1761,58.2486,58.167,58.1852,12056.0
2016-10-25 11:45:00,64.18,64.26,64.14,64.25,8614.0,58.158,58.2305,58.1217,58.2214,8614.0
2016-10-25 11:50:00,64.22,64.26,64.17,64.18,7700.0,58.1942,58.2305,58.1489,58.158,7700.0
2016-10-25 11:55:00,64.18,64.25,64.12,64.19,10953.0,58.158,58.2214,58.1036,58.167,10953.0
2016-10-25 12:00:00,64.19,64.27,64.14,64.25,6800.0,58.167,58.2395,58.1217,58.2214,6800.0
2016-10-25 12:05:00,64.23,64.25,64.1,64.23,4600.0,58.2033,58.2214,58.0855,58.2033,4600.0
2016-10-25 12:10:00,64.23,64.28,64.23,64.28,6555.0,58.2033,58.2486,58.2033,58.2486,6555.0
2016-10-25 12:15:00,64.26,64.29,64.22,64.26,7950.0,58.2305,58.2577,58.1942,58.2305,7950.0
2016-10-25 12:20:00,64.26,64.32,64.26,64.27,9100.0,58.2305,58.2848,58.2305,58.2395,9100.0
2016-10-25 12:25:00,64.28,64.29,64.24,64.27,9402.0,58.2486,58.2577,58.2123,58.2395,9402.0
2016-10-25 12:30:00,64.25,64.25,64.15,64.17,3371.0,58.2214,58.2214,58.1308,58.1489,3371.0
2016-10-25 12:35:00,64.15,64.2,64.13,64.18,12748.0,58.1308,58.1761,58.1127,58.158,12748.0
2016-10-25 12:40:00,64.19,64.19,64.15,64.18,6300.0,58.167,58.167,58.1308,58.158,6300.0
2016-10-25 12:45:00,64.18,64.2,64.17,64.18,6360.0,58.158,58.1761,58.1489,58.158,6360.0
2016-10-25 12:50:00,64.17,64.2,64.15,64.16,17639.0,58.1489,58.1761,58.1308,58.1399,17639.0
2016-10-25 12:55:00,64.17,64.17,64.13,64.16,4047.0,58.1489,58.1489,58.1127,58.1399,4047.0
2016-10-25 13:00:00,64.16,64.17,64.15,64.16,7098.0,58.1399,58.1489,58.1308,58.1399,7098.0
2016-10-25 13:05:00,64.16,64.17,64.15,64.16,5631.0,58.1399,58.1489,58.1308,58.1399,5631.0
2016-10-25 13:10:00,64.15,64.16,64.14,64.15,8749.0,58.1308,58.1399,58.1217,58.1308,8749.0
2016-10-25 13:15:00,64.15,64.17,64.15,64.16,5800.0,58.1308,58.1489,58.1308,58.1399,5800.0
2016-10-25 13:20:00,64.16,64.17,64.15,64.16,7071.0,58.1399,58.1489,58.1308,58.1399,7071.0
2016-10-25 13:25:00,64.16,64.18,64.11,64.14,14115.0,58.1399,58.158,58.0945,58.1217,14115.0
2016-10-25 13:30:00,64.15,64.16,64.07,64.12,12937.0,58.1308,58.1399,58.0583,58.1036,12937.0
2016-10-25 13:35:00,64.11,64.13,64.06,64.06,5000.0,58.0945,58.1127,58.0492,58.0492,5000.0
2016-10-25 13:40:00,64.06,64.13,64.06,64.13,3131.0,58.0492,58.1127,58.0492,58.1127,3131.0
2016-10-25 13:45:00,64.13,64.16,64.12,64.16,6991.0,58.1127,58.1399,58.1036,58.1399,6991.0
2016-10-25 13:50:00,64.17,64.19,64.14,64.16,7606.0,58.1489,58.167,58.1217,58.1399,7606.0
2016-10-25 13:55:00,64.15,64.26,64.15,64.25,7537.0,58.1308,58.2305,58.1308,58.2214,7537.0
2016-10-25 14:00:00,64.25,64.26,64.22,64.26,6009.0,58.2214,58.2305,58.1942,58.2305,6009.0
2016-10-25 14:05:00,64.25,64.26,64.19,64.25,12345.0,58.2214,58.2305,58.167,58.2214,12345.0
2016-10-25 14:10:00,64.26,64.31,64.23,64.27,14724.0,58.2305,58.2758,58.2033,58.2395,14724.0
2016-10-25 14:15:00,64.26,64.28,64.21,64.21,8569.0,58.2305,58.2486,58.1852,58.1852,8569.0
2016-10-25 14:20:00,64.21,64.26,64.2,64.25,3511.0,58.1852,58.2305,58.1761,58.2214,3511.0
2016-10-25 14:25:00,64.3,64.3,64.25,64.28,8219.0,58.2667,58.2667,58.2214,58.2486,8219.0
2016-10-25 14:30:00,64.28,64.28,64.25,64.26,5549.0,58.2486,58.2486,58.2214,58.2305,5549.0
2016-10-25 14:35:00,64.25,64.28,64.24,64.24,11579.0,58.2214,58.2486,58.2123,58.2123,11579.0
2016-10-25 14:40:00,64.24,64.24,64.2,64.21,9003.0,58.2123,58.2123,58.1761,58.1852,9003.0
2016-10-25 14:45:00,64.21,64.25,64.21,64.25,9456.0,58.1852,58.2214,58.1852,58.2214,9456.0
2016-10-25 14:50:00,64.25,64.26,64.2,64.2,9266.0,58.2214,58.2305,58.1761,58.1761,9266.0
2016-10-25 14:55:00,64.2,64.27,64.19,64.24,14304.0,58.1761,58.2395,58.167,58.2123,14304.0
2016-10-25 15:00:00,64.24,64.24,64.12,64.14,14698.0,58.2123,58.2123,58.1036,58.1217,14698.0
2016-10-25 15:05:00,64.15,64.17,64.13,64.15,10171.0,58.1308,58.1489,58.1127,58.1308,10171.0
2016-10-25 15:10:00,64.15,64.16,64.13,64.16,11142.0,58.1308,58.1399,58.1127,58.1399,11142.0
2016-10-25 15:15:00,64.15,64.16,64.14,64.15,11277.0,58.1308,58.1399,58.1217,58.1308,11277.0
2016-10-25 15:20:00,64.15,64.26,64.14,64.25,20634.0,58.1308,58.2305,58.1217,58.2214,20634.0
2016-10-25 15:25:00,64.24,64.28,64.24,64.24,16386.0,58.2123,58.2486,58.2123,58.2123,16386.0
2016-10-25 15:30:00,64.23,64.25,64.19,64.2,11597.0,58.2033,58.2214,58.167,58.1761,11597.0
2016-10-25 15:35:00,64.2,64.2,64.17,64.17,13317.0,58.1761,58.1761,58.1489,58.1489,13317.0
2016-10-25 15:40:00,64.17,64.18,64.15,64.15,17622.0,58.1489,58.158,58.1308,58.1308,17622.0
2016-10-25 15:45:00,64.15,64.16,64.07,64.07,23135.0,58.1308,58.1399,58.0583,58.0583,23135.0
2016-10-25 15:50:00,64.07,64.08,64.02,64.04,33486.0,58.0583,58.0674,58.013,58.0311,33486.0
2016-10-25 15:55:00,64.05,64.17,64.05,64.13,48460.0,58.0402,58.1489,58.0402,58.1127,48460.0
2016-10-26 09:30:00,62.44,62.44,61.5,61.9,97017.0,56.5812,56.5812,55.7294,56.0919,97017.0
2016-10-26 09:35:00,61.87,62.0,61.31,61.35,127402.0,56.0647,56.1825,55.5573,55.5935,127402.0
2016-10-26 09:40:00,61.33,61.38,58.96,59.08,135843.0,55.5754,55.6207,53.4278,53.5365,135843.0
2016-10-26 09:45:00,59.14,60.21,59.08,60.07,142587.0,53.5909,54.5605,53.5365,54.4336,142587.0
2016-10-26 09:50:00,60.04,61.06,60.01,61.06,100153.0,54.4064,55.3307,54.3792,55.3307,100153.0
2016-10-26 09:55:00,61.12,61.17,60.3,60.64,177495.0,55.3851,55.4304,54.642,54.9501,177495.0
2016-10-26 10:00:00,60.51,60.69,60.12,60.39,86961.0,54.8323,54.9954,54.4789,54.7236,86961.0
2016-10-26 10:05:00,60.41,60.49,60.22,60.3,57705.0,54.7417,54.8142,54.5695,54.642,57705.0
2016-10-26 10:10:00,60.3,60.39,60.18,60.2,50431.0,54.642,54.7236,54.5333,54.5514,50431.0
2016-10-26 10:15:00,60.2,60.21,59.71,59.75,61571.0,54.5514,54.5605,54.1074,54.1436,61571.0
2016-10-26 10:20:00,59.73,59.98,59.71,59.98,70957.0,54.1255,54.3521,54.1074,54.3521,70957.0
2016-10-26 10:25:00,59.99,60.11,59.81,59.97,42167.0,54.3611,54.4699,54.198,54.343,42167.0
2016-10-26 10:30:00,59.97,60.03,59.7,59.76,57480.0,54.343,54.3974,54.0983,54.1527,57480.0
2016-10-26 10:35:00,59.76,59.76,59.54,59.68,44626.0,54.1527,54.1527,53.9533,54.0802,44626.0
2016-10-26 10:40:00,59.68,59.68,59.39,59.49,36894.0,54.0802,54.0802,53.8174,53.908,36894.0
2016-10-26 10:45:00,59.48,59.48,59.37,59.4,38297.0,53.899,53.899,53.7993,53.8265,38297.0
2016-10-26 10:50:00,59.4,59.48,59.34,59.4,69350.0,53.8265,53.899,53.7721,53.8265,69350.0
2016-10-26 10:55:00,59.4,59.7,59.38,59.7,48589.0,53.8265,54.0983,53.8084,54.0983,48589.0
2016-10-26 11:00:00,59.61,59.71,59.41,59.63,39692.0,54.0168,54.1074,53.8355,54.0349,39692.0
2016-10-26 11:05:00,59.64,59.85,59.6,59.6,41833.0,54.044,54.2343,54.0077,54.0077,41833.0
2016-10-26 11:10:00,59.6,59.8,59.55,59.8,47022.0,54.0077,54.189,53.9624,54.189,47022.0
2016-10-26 11:15:00,59.8,60.13,59.76,60.13,55627.0,54.189,54.488,54.1527,54.488,55627.0
2016-10-26 11:20:00,60.11,60.2,59.98,60.16,37997.0,54.4699,54.5514,54.3521,54.5152,37997.0
2016-10-26 11:25:00,60.19,60.57,60.16,60.48,33095.0,54.5424,54.8867,54.5152,54.8051,33095.0
2016-10-26 11:30:00,60.48,60.56,60.4,60.52,32201.0,54.8051,54.8776,54.7327,54.8414,32201.0
2016-10-26 11:35:00,60.53,60.55,60.3,60.53,36922.0,54.8505,54.8686,54.642,54.8505,36922.0
2016-10-26 11:40:00,60.54,60.78,60.29,60.48,46769.0,54.8595,55.077,54.633,54.8051,46769.0
2016-10-26 11:45:00,60.46,60.54,60.42,60.48,16396.0,54.787,54.8595,54.7508,54.8051,16396.0
2016-10-26 11:50:00,60.48,60.57,60.44,60.44,32298.0,54.8051,54.8867,54.7689,54.7689,32298.0
2016-10-26 11:55:00,60.44,60.55,60.08,60.08,55199.0,54.7689,54.8686,54.4427,54.4427,55199.0
2016-10-26 12:00:00,60.08,60.19,60.0,60.03,71761.0,54.4427,54.5424,54.3702,54.3974,71761.0
2016-10-26 12:05:00,60.04,60.28,60.0,60.26,72811.0,54.4064,54.6239,54.3702,54.6058,72811.0
2016-10-26 12:10:00,60.22,60.22,60.0,60.12,64942.0,54.5695,54.5695,54.3702,54.4789,64942.0
2016-10-26 12:15:00,60.1,60.17,60.08,60.11,29885.0,54.4608,54.5242,54.4427,54.4699,29885.0
2016-10-26 12:20:00,60.11,60.26,60.11,60.16,31191.0,54.4699,54.6058,54.4699,54.5152,31191.0
2016-10-26 12:25:00,60.16,60.18,60.1,60.15,20661.0,54.5152,54.5333,54.4608,54.5061,20661.0
2016-10-26 12:30:00,60.15,60.2,60.11,60.2,20230.0,54.5061,54.5514,54.4699,54.5514,20230.0
2016-10-26 12:35:00,60.19,60.22,60.16,60.2,58189.0,54.5424,54.5695,54.5152,54.5514,58189.0
2016-10-26 12:40:00,60.21,60.27,60.16,60.22,18241.0,54.5605,54.6149,54.5152,54.5695,18241.0
2016-10-26 12:45:00,60.23,60.35,60.16,60.33,28585.0,54.5786,54.6873,54.5152,54.6692,28585.0
2016-10-26 12:50:00,60.31,60.31,60.22,60.23,23188.0,54.6511,54.6511,54.5695,54.5786,23188.0
2016-10-26 12:55:00,60.23,60.27,60.23,60.25,16405.0,54.5786,54.6149,54.5786,54.5967,16405.0
2016-10-26 13:00:00,60.26,60.29,60.23,60.27,28995.0,54.6058,54.633,54.5786,54.6149,28995.0
2016-10-26 13:05:00,60.28,60.34,60.23,60.33,24235.0,54.6239,54.6783,54.5786,54.6692,24235.0
2016-10-26 13:10:00,60.33,60.34,60.27,60.3,15782.0,54.6692,54.6783,54.6149,54.642,15782.0
2016-10-26 13:15:00,60.29,60.32,60.26,60.27,23736.0,54.633,54.6602,54.6058,54.6149,23736.0
2016-10-26 13:20:00,60.25,60.33,60.25,60.29,12750.0,54.5967,54.6692,54.5967,54.633,12750.0
2016-10-26 13:25:00,60.29,60.49,60.29,60.41,26482.0,54.633,54.8142,54.633,54.7417,26482.0
2016-10-26 13:30:00,60.43,60.46,60.35,60.44,17297.0,54.7598,54.787,54.6873,54.7689,17297.0
2016-10-26 13:35:00,60.45,60.61,60.45,60.57,40502.0,54.778,54.9229,54.778,54.8867,40502.0
2016-10-26 13:40:00,60.57,60.59,60.52,60.54,23073.0,54.8867,54.9048,54.8414,54.8595,23073.0
2016-10-26 13:45:00,60.53,60.56,60.44,60.53,38614.0,54.8505,54.8776,54.7689,54.8505,38614.0
2016-10-26 13:50:00,60.52,60.52,60.3,60.42,31664.0,54.8414,54.8414,54.642,54.7508,31664.0
2016-10-26 13:55:00,60.4,60.55,60.39,60.52,30097.0,54.7327,54.8686,54.7236,54.8414,30097.0
2016-10-26 14:00:00,60.52,60.56,60.41,60.49,31803.0,54.8414,54.8776,54.7417,54.8142,31803.0
2016-10-26 14:05:00,60.44,60.47,60.35,60.43,24409.0,54.7689,54.7961,54.6873,54.7598,24409.0
2016-10-26 14:10:00,60.44,60.48,60.35,60.36,22824.0,54.7689,54.8051,54.6873,54.6964,22824.0
2016-10-26 14:15:00,60.37,60.38,60.35,60.35,26742.0,54.7055,54.7145,54.6873,54.6873,26742.0
2016-10-26 14:20:00,60.35,60.37,60.18,60.2,29726.0,54.6873,54.7055,54.5333,54.5514,29726.0
2016-10-26 14:25:00,60.18,60.2,60.01,60.15,49514.0,54.5333,54.5514,54.3792,54.5061,49514.0
2016-10-26 14:30:00,60.17,60.21,60.05,60.09,40724.0,54.5242,54.5605,54.4155,54.4517,40724.0
2016-10-26 14:35:00,60.09,60.09,60.0,60.02,12634.0,54.4517,54.4517,54.3702,54.3883,12634.0
2016-10-26 14:40:00,60.01,60.15,60.01,60.1,18292.0,54.3792,54.5061,54.3792,54.4608,18292.0
2016-10-26 14:45:00,60.1,60.14,60.08,60.11,14033.0,54.4608,54.497,54.4427,54.4699,14033.0
2016-10-26 14:50:00,60.1,60.18,60.07,60.08,27475.0,54.4608,54.5333,54.4336,54.4427,27475.0
2016-10-26 14:55:00,60.1,60.16,60.08,60.13,26197.0,54.4608,54.5152,54.4427,54.488,26197.0
2016-10-26 15:00:00,60.14,60.26,60.14,60.17,40192.0,54.497,54.6058,54.497,54.5242,40192.0
2016-10-26 15:05:00,60.17,60.24,60.16,60.17,18542.0,54.5242,54.5877,54.5152,54.5242,18542.0
2016-10-26 15:10:00,60.17,60.22,60.16,60.21,21181.0,54.5242,54.5695,54.5152,54.5605,21181.0
2016-10-26 15:15:00,60.21,60.46,60.21,60.44,49782.0,54.5605,54.787,54.5605,54.7689,49782.0
2016-10-26 15:20:00,60.44,60.45,60.3,60.3,32568.0,54.7689,54.778,54.642,54.642,32568.0
2016-10-26 15:25:00,60.3,60.41,60.25,60.4,53519.0,54.642,54.7417,54.5967,54.7327,53519.0
2016-10-26 15:30:00,60.41,60.47,60.36,60.44,42652.0,54.7417,54.7961,54.6964,54.7689,42652.0
2016-10-26 15:35:00,60.44,60.47,60.41,60.42,50399.0,54.7689,54.7961,54.7417,54.7508,50399.0
2016-10-26 15:40:00,60.41,60.53,60.37,60.53,96793.0,54.7417,54.8505,54.7055,54.8505,96793.0
2016-10-26 15:45:00,60.52,60.58,60.49,60.56,92208.0,54.8414,54.8958,54.8142,54.8776,92208.0
2016-10-26 15:50:00,60.55,60.6,60.36,60.4,80630.0,54.8686,54.9139,54.6964,54.7327,80630.0
2016-10-26 15:55:00,60.4,60.58,60.4,60.56,141784.0,54.7327,54.8958,54.7327,54.8776,141784.0
2016-10-27 09:30:00,60.74,60.76,60.25,60.3,27265.0,55.0408,55.0589,54.5967,54.642,27265.0
2016-10-27 09:35:00,60.35,60.61,60.31,60.36,10913.0,54.6873,54.9229,54.6511,54.6964,10913.0
2016-10-27 09:40:00,60.38,60.44,60.1,60.14,9170.0,54.7145,54.7689,54.4608,54.497,9170.0
2016-10-27 09:45:00,60.13,60.3,60.09,60.23,12328.0,54.488,54.642,54.4517,54.5786,12328.0
2016-10-27 09:50:00,60.21,60.32,60.19,60.31,16034.0,54.5605,54.6602,54.5424,54.6511,16034.0
2016-10-27 09:55:00,60.34,60.39,59.95,60.39,36069.0,54.6783,54.7236,54.3249,54.7236,36069.0
2016-10-27 10:00:00,60.38,60.4,60.33,60.35,26645.0,54.7145,54.7327,54.6692,54.6873,26645.0
2016-10-27 10:05:00,60.35,60.39,60.34,60.35,8616.0,54.6873,54.7236,54.6783,54.6873,8616.0
2016-10-27 10:10:00,60.34,60.35,60.17,60.2,31655.0,54.6783,54.6873,54.5242,54.5514,31655.0
2016-10-27 10:15:00,60.21,60.33,60.18,60.26,25702.0,54.5605,54.6692,54.5333,54.6058,25702.0
2016-10-27 10:20:00,60.26,60.34,60.21,60.31,21373.0,54.6058,54.6783,54.5605,54.6511,21373.0
2016-10-27 10:25:00,60.29,60.35,60.25,60.25,8653.0,54.633,54.6873,54.5967,54.5967,8653.0
2016-10-27 10:30:00,60.25,60.25,60.16,60.23,9581.0,54.5967,54.5967,54.5152,54.5786,9581.0
2016-10-27 10:35:00,60.24,60.25,60.13,60.15,9260.0,54.5877,54.5967,54.488,54.5061,9260.0
2016-10-27 10:40:00,60.14,60.24,60.1,60.2,17032.0,54.497,54.5877,54.4608,54.5514,17032.0
2016-10-27 10:45:00,60.22,60.32,60.14,60.27,20902.0,54.5695,54.6602,54.497,54.6149,20902.0
2016-10-27 10:50:00,60.25,60.31,60.25,60.31,33099.0,54.5967,54.6511,54.5967,54.6511,33099.0
2016-10-27 10:55:00,60.29,60.3,60.21,60.23,11268.0,54.633,54.642,54.5605,54.5786,11268.0
2016-10-27 11:00:00,60.24,60.25,60.21,60.23,14010.0,54.5877,54.5967,54.5605,54.5786,14010.0
2016-10-27 11:05:00,60.23,60.29,60.22,60.22,31616.0,54.5786,54.633,54.5695,54.5695,31616.0
2016-10-27 11:10:00,60.2,60.2,60.11,60.13,7747.0,54.5514,54.5514,54.4699,54.488,7747.0
2016-10-27 11:15:00,60.11,60.24,60.07,60.15,20107.0,54.4699,54.5877,54.4336,54.5061,20107.0
2016-10-27 11:20:00,60.15,60.15,60.09,60.1,7595.0,54.5061,54.5061,54.4517,54.4608,7595.0
2016-10-27 11:25:00,60.1,60.17,60.05,60.08,17148.0,54.4608,54.5242,54.4155,54.4427,17148.0
2016-10-27 11:30:00,60.07,60.38,60.07,60.29,58107.0,54.4336,54.7145,54.4336,54.633,58107.0
2016-10-27 11:35:00,60.3,60.36,60.28,60.33,15705.0,54.642,54.6964,54.6239,54.6692,15705.0
2016-10-27 11:40:00,60.29,60.39,60.21,60.34,67912.0,54.633,54.7236,54.5605,54.6783,67912.0
2016-10-27 11:45:00,60.35,60.36,60.16,60.24,35104.0,54.6873,54.6964,54.5152,54.5877,35104.0
2016-10-27 11:50:00,60.23,60.32,60.23,60.25,5500.0,54.5786,54.6602,54.5786,54.5967,5500.0
2016-10-27 11:55:00,60.25,60.37,60.22,60.36,8796.0,54.5967,54.7055,54.5695,54.6964,8796.0
2016-10-27 12:00:00,60.36,60.41,60.35,60.39,6224.0,54.6964,54.7417,54.6873,54.7236,6224.0
2016-10-27 12:05:00,60.39,60.4,60.35,60.39,5867.0,54.7236,54.7327,54.6873,54.7236,5867.0
2016-10-27 12:10:00,60.41,60.42,60.37,60.39,13440.0,54.7417,54.7508,54.7055,54.7236,13440.0
2016-10-27 12:15:00,60.37,60.37,60.28,60.28,6650.0,54.7055,54.7055,54.6239,54.6239,6650.0
2016-10-27 12:20:00,60.28,60.28,60.22,60.22,10098.0,54.6239,54.6239,54.5695,54.5695,10098.0
2016-10-27 12:25:00,60.2,60.26,60.2,60.22,8649.0,54.5514,54.6058,54.5514,54.5695,8649.0
2016-10-27 12:30:00,60.23,60.24,60.16,60.17,4228.0,54.5786,54.5877,54.5152,54.5242,4228.0
2016-10-27 12:35:00,60.15,60.15,60.03,60.05,10166.0,54.5061,54.5061,54.3974,54.4155,10166.0
2016-10-27 12:40:00,60.06,60.06,59.93,59.96,18797.0,54.4246,54.4246,54.3068,54.3339,18797.0
2016-10-27 12:45:00,59.94,59.95,59.9,59.93,15049.0,54.3158,54.3249,54.2796,54.3068,15049.0
2016-10-27 12:50:00,59.94,59.94,59.78,59.79,14795.0,54.3158,54.3158,54.1708,54.1799,14795.0
2016-10-27 12:55:00,59.81,60.11,59.52,60.08,173477.0,54.198,54.4699,53.9352,54.4427,173477.0
2016-10-27 13:00:00,60.04,60.06,59.89,60.01,69346.0,54.4064,54.4246,54.2705,54.3792,69346.0
2016-10-27 13:05:00,60.04,60.13,59.94,60.0,16200.0,54.4064,54.488,54.3158,54.3702,16200.0
2016-10-27 13:10:00,59.97,59.97,59.7,59.7,25452.0,54.343,54.343,54.0983,54.0983,25452.0
2016-10-27 13:15:00,59.72,59.72,59.66,59.66,14244.0,54.1165,54.1165,54.0621,54.0621,14244.0
2016-10-27 13:20:00,59.68,59.74,59.67,59.7,9398.0,54.0802,54.1346,54.0711,54.0983,9398.0
2016-10-27 13:25:00,59.72,59.72,59.57,59.59,9221.0,54.1165,54.1165,53.9805,53.9987,9221.0
2016-10-27 13:30:00,59.56,59.58,59.54,59.57,8809.0,53.9715,53.9896,53.9533,53.9805,8809.0
2016-10-27 13:35:00,59.56,59.71,59.54,59.71,14802.0,53.9715,54.1074,53.9533,54.1074,14802.0
2016-10-27 13:40:00,59.73,59.75,59.65,59.65,10719.0,54.1255,54.1436,54.053,54.053,10719.0
2016-10-27 13:45:00,59.67,59.68,59.65,59.65,18706.0,54.0711,54.0802,54.053,54.053,18706.0
2016-10-27 13:50:00,59.65,59.7,59.65,59.7,21667.0,54.053,54.0983,54.053,54.0983,21667.0
2016-10-27 13:55:00,59.7,59.73,59.64,59.66,12757.0,54.0983,54.1255,54.044,54.0621,12757.0
2016-10-27 14:00:00,59.67,59.75,59.66,59.75,6946.0,54.0711,54.1436,54.0621,54.1436,6946.0
2016-10-27 14:05:00,59.75,59.76,59.66,59.68,7674.0,54.1436,54.1527,54.0621,54.0802,7674.0
2016-10-27 14:10:00,59.67,59.7,59.65,59.68,7125.0,54.0711,54.0983,54.053,54.0802,7125.0
2016-10-27 14:15:00,59.69,59.71,59.68,59.7,3477.0,54.0893,54.1074,54.0802,54.0983,3477.0
2016-10-27 14:20:00,59.7,59.73,59.68,59.68,7502.0,54.0983,54.1255,54.0802,54.0802,7502.0
2016-10-27 14:25:00,59.69,59.72,59.68,59.69,5731.0,54.0893,54.1165,54.0802,54.0893,5731.0
2016-10-27 14:30:00,59.69,59.74,59.69,59.69,5315.0,54.0893,54.1346,54.0893,54.0893,5315.0
2016-10-27 14:35:00,59.72,59.73,59.65,59.67,6826.0,54.1165,54.1255,54.053,54.0711,6826.0
2016-10-27 14:40:00,59.69,59.74,59.67,59.69,5891.0,54.0893,54.1346,54.0711,54.0893,5891.0
2016-10-27 14:45:00,59.71,59.75,59.68,59.7,8406.0,54.1074,54.1436,54.0802,54.0983,8406.0
2016-10-27 14:50:00,59.72,59.73,59.66,59.68,3000.0,54.1165,54.1255,54.0621,54.0802,3000.0
2016-10-27 14:55:00,59.68,59.69,59.66,59.68,11381.0,54.0802,54.0893,54.0621,54.0802,11381.0
2016-10-27 15:00:00,59.69,59.72,59.67,59.68,4289.0,54.0893,54.1165,54.0711,54.0802,4289.0
2016-10-27 15:05:00,59.67,59.71,59.65,59.69,9784.0,54.0711,54.1074,54.053,54.0893,9784.0
2016-10-27 15:10:00,59.68,59.69,59.65,59.67,14025.0,54.0802,54.0893,54.053,54.0711,14025.0
2016-10-27 15:15:00,59.66,59.68,59.66,59.66,8322.0,54.0621,54.0802,54.0621,54.0621,8322.0
2016-10-27 15:20:00,59.67,59.74,59.65,59.74,13481.0,54.0711,54.1346,54.053,54.1346,13481.0
2016-10-27 15:25:00,59.74,59.75,59.69,59.75,9728.0,54.1346,54.1436,54.0893,54.1436,9728.0
2016-10-27 15:30:00,59.75,59.78,59.71,59.78,19008.0,54.1436,54.1708,54.1074,54.1708,19008.0
2016-10-27 15:35:00,59.77,59.78,59.7,59.75,19631.0,54.1618,54.1708,54.0983,54.1436,19631.0
2016-10-27 15:40:00,59.75,59.83,59.74,59.82,36941.0,54.1436,54.2161,54.1346,54.2071,36941.0
2016-10-27 15:45:00,59.81,59.83,59.8,59.83,48871.0,54.198,54.2161,54.189,54.2161,48871.0
2016-10-27 15:50:00,59.82,59.83,59.8,59.82,45841.0,54.2071,54.2161,54.189,54.2071,45841.0
2016-10-27 15:55:00,59.82,59.84,59.8,59.84,90815.0,54.2071,54.2252,54.189,54.2252,90815.0
2016-10-28 09:30:00,60.44,60.44,59.62,59.63,7781.0,54.7689,54.7689,54.0258,54.0349,7781.0
2016-10-28 09:35:00,59.91,60.0,59.89,60.0,4300.0,54.2886,54.3702,54.2705,54.3702,4300.0
2016-10-28 09:40:00,60.22,60.27,60.07,60.25,3759.0,54.5695,54.6149,54.4336,54.5967,3759.0
2016-10-28 09:45:00,60.26,60.41,60.26,60.34,3082.0,54.6058,54.7417,54.6058,54.6783,3082.0
2016-10-28 09:50:00,60.35,60.35,60.17,60.18,3002.0,54.6873,54.6873,54.5242,54.5333,3002.0
2016-10-28 09:55:00,60.22,60.25,60.13,60.13,2920.0,54.5695,54.5967,54.488,54.488,2920.0
2016-10-28 10:00:00,60.13,60.22,60.11,60.19,2809.0,54.488,54.5695,54.4699,54.5424,2809.0
2016-10-28 10:05:00,60.16,60.16,60.12,60.16,1773.0,54.5152,54.5152,54.4789,54.5152,1773.0
2016-10-28 10:10:00,60.19,60.19,60.08,60.13,4719.0,54.5424,54.5424,54.4427,54.488,4719.0
2016-10-28 10:15:00,60.16,60.22,60.15,60.17,4860.0,54.5152,54.5695,54.5061,54.5242,4860.0
2016-10-28 10:20:00,60.19,60.37,60.19,60.26,6190.0,54.5424,54.7055,54.5424,54.6058,6190.0
2016-10-28 10:25:00,60.3,60.3,60.18,60.23,4413.0,54.642,54.642,54.5333,54.5786,4413.0
2016-10-28 10:30:00,60.21,60.31,60.18,60.31,4300.0,54.5605,54.6511,54.5333,54.6511,4300.0
2016-10-28 10:35:00,60.33,60.33,60.2,60.28,8424.0,54.6692,54.6692,54.5514,54.6239,8424.0
2016-10-28 10:40:00,60.29,60.32,60.27,60.32,4855.0,54.633,54.6602,54.6149,54.6602,4855.0
2016-10-28 10:45:00,60.32,60.37,60.3,60.37,3300.0,54.6602,54.7055,54.642,54.7055,3300.0
2016-10-28 10:50:00,60.4,60.47,60.37,60.47,4753.0,54.7327,54.7961,54.7055,54.7961,4753.0
2016-10-28 10:55:00,60.47,60.48,60.4,60.44,5853.0,54.7961,54.8051,54.7327,54.7689,5853.0
2016-10-28 11:00:00,60.44,60.45,60.38,60.39,5230.0,54.7689,54.778,54.7145,54.7236,5230.0
2016-10-28 11:05:00,60.4,60.4,60.34,60.36,5503.0,54.7327,54.7327,54.6783,54.6964,5503.0
2016-10-28 11:10:00,60.38,60.39,60.32,60.34,3654.0,54.7145,54.7236,54.6602,54.6783,3654.0
2016-10-28 11:15:00,60.36,60.36,60.31,60.34,3221.0,54.6964,54.6964,54.6511,54.6783,3221.0
2016-10-28 11:20:00,60.34,60.35,60.26,60.29,3273.0,54.6783,54.6873,54.6058,54.633,3273.0
2016-10-28 11:25:00,60.3,60.3,60.25,60.28,3530.0,54.642,54.642,54.5967,54.6239,3530.0
2016-10-28 11:30:00,60.31,60.35,60.29,60.31,2547.0,54.6511,54.6873,54.633,54.6511,2547.0
2016-10-28 11:35:00,60.34,60.34,60.31,60.31,900.0,54.6783,54.6783,54.6511,54.6511,900.0
2016-10-28 11:40:00,60.33,60.34,60.31,60.32,4300.0,54.6692,54.6783,54.6511,54.6602,4300.0
2016-10-28 11:45:00,60.34,60.38,60.32,60.38,3917.0,54.6783,54.7145,54.6602,54.7145,3917.0
2016-10-28 11:50:00,60.38,60.42,60.38,60.4,5209.0,54.7145,54.7508,54.7145,54.7327,5209.0
2016-10-28 11:55:00,60.4,60.42,60.4,60.42,3295.0,54.7327,54.7508,54.7327,54.7508,3295.0
2016-10-28 12:00:00,60.42,60.42,60.38,60.4,5398.0,54.7508,54.7508,54.7145,54.7327,5398.0
2016-10-28 12:05:00,60.39,60.5,60.39,60.5,4200.0,54.7236,54.8233,54.7236,54.8233,4200.0
2016-10-28 12:10:00,60.5,60.6,60.5,60.6,8449.0,54.8233,54.9139,54.8233,54.9139,8449.0
2016-10-28 12:15:00,60.6,60.65,60.59,60.65,3962.0,54.9139,54.9592,54.9048,54.9592,3962.0
2016-10-28 12:20:00,60.64,60.7,60.63,60.7,3262.0,54.9501,55.0045,54.9411,55.0045,3262.0
2016-10-28 12:25:00,60.71,60.73,60.7,60.71,4594.0,55.0136,55.0317,55.0045,55.0136,4594.0
2016-10-28 12:30:00,60.71,60.72,60.69,60.72,3827.0,55.0136,55.0226,54.9954,55.0226,3827.0
2016-10-28 12:35:00,60.72,60.73,60.71,60.73,4687.0,55.0226,55.0317,55.0136,55.0317,4687.0
2016-10-28 12:40:00,60.73,60.73,60.72,60.72,200.0,55.0317,55.0317,55.0226,55.0226,200.0
2016-10-28 12:45:00,60.73,60.74,60.72,60.73,8634.0,55.0317,55.0408,55.0226,55.0317,8634.0
2016-10-28 12:50:00,60.73,60.74,60.73,60.73,4657.0,55.0317,55.0408,55.0317,55.0317,4657.0
2016-10-28 12:55:00,60.73,60.73,60.69,60.69,3393.0,55.0317,55.0317,54.9954,54.9954,3393.0
2016-10-28 13:00:00,60.7,60.71,60.62,60.63,14259.0,55.0045,55.0136,54.932,54.9411,14259.0
2016-10-28 13:05:00,60.65,60.66,60.56,60.58,10303.0,54.9592,54.9683,54.8776,54.8958,10303.0
2016-10-28 13:10:00,60.52,60.52,60.45,60.5,5231.0,54.8414,54.8414,54.778,54.8233,5231.0
2016-10-28 13:15:00,60.5,60.53,60.46,60.46,4418.0,54.8233,54.8505,54.787,54.787,4418.0
2016-10-28 13:20:00,60.51,60.57,60.5,60.5,4333.0,54.8323,54.8867,54.8233,54.8233,4333.0
2016-10-28 13:25:00,60.47,60.5,60.4,60.42,3111.0,54.7961,54.8233,54.7327,54.7508,3111.0
2016-10-28 13:30:00,60.4,60.4,60.28,60.28,3653.0,54.7327,54.7327,54.6239,54.6239,3653.0
2016-10-28 13:35:00,60.23,60.25,60.13,60.13,4355.0,54.5786,54.5967,54.488,54.488,4355.0
2016-10-28 13:40:00,60.17,60.29,60.17,60.29,4611.0,54.5242,54.633,54.5242,54.633,4611.0
2016-10-28 13:45:00,60.27,60.27,60.22,60.22,2722.0,54.6149,54.6149,54.5695,54.5695,2722.0
2016-10-28 13:50:00,60.23,60.28,60.22,60.24,6753.0,54.5786,54.6239,54.5695,54.5877,6753.0
2016-10-28 13:55:00,60.24,60.26,60.17,60.17,1900.0,54.5877,54.6058,54.5242,54.5242,1900.0
2016-10-28 14:00:00,60.2,60.2,60.13,60.13,4985.0,54.5514,54.5514,54.488,54.488,4985.0
2016-10-28 14:05:00,60.13,60.14,60.08,60.09,6293.0,54.488,54.497,54.4427,54.4517,6293.0
2016-10-28 14:10:00,60.12,60.13,60.06,60.13,4016.0,54.4789,54.488,54.4246,54.488,4016.0
2016-10-28 14:15:00,60.14,60.14,60.09,60.1,7063.0,54.497,54.497,54.4517,54.4608,7063.0
2016-10-28 14:20:00,60.1,60.11,60.08,60.09,3491.0,54.4608,54.4699,54.4427,54.4517,3491.0
2016-10-28 14:25:00,60.11,60.11,60.07,60.07,2420.0,54.4699,54.4699,54.4336,54.4336,2420.0
2016-10-28 14:30:00,60.1,60.13,60.02,60.13,4612.0,54.4608,54.488,54.3883,54.488,4612.0
2016-10-28 14:35:00,60.13,60.13,60.08,60.09,2300.0,54.488,54.488,54.4427,54.4517,2300.0
2016-10-28 14:40:00,60.09,60.09,60.03,60.06,4451.0,54.4517,54.4517,54.3974,54.4246,4451.0
2016-10-28 14:45:00,60.06,60.09,60.05,60.08,5037.0,54.4246,54.4517,54.4155,54.4427,5037.0
2016-10-28 14:50:00,60.09,60.13,60.09,60.1,3872.0,54.4517,54.488,54.4517,54.4608,3872.0
2016-10-28 14:55:00,60.12,60.21,60.12,60.21,3532.0,54.4789,54.5605,54.4789,54.5605,3532.0
2016-10-28 15:00:00,60.22,60.27,60.21,60.26,7913.0,54.5695,54.6149,54.5605,54.6058,7913.0
2016-10-28 15:05:00,60.27,60.3,60.2,60.3,6720.0,54.6149,54.642,54.5514,54.642,6720.0
2016-10-28 15:10:00,60.27,60.27,60.2,60.21,3349.0,54.6149,54.6149,54.5514,54.5605,3349.0
2016-10-28 15:15:00,60.2,60.2,60.13,60.19,5763.0,54.5514,54.5514,54.488,54.5424,5763.0
2016-10-28 15:20:00,60.2,60.21,60.14,60.2,7086.0,54.5514,54.5605,54.497,54.5514,7086.0
2016-10-28 15:25:00,60.21,60.31,60.21,60.29,7488.0,54.5605,54.6511,54.5605,54.633,7488.0
2016-10-28 15:30:00,60.29,60.29,60.22,60.22,10464.0,54.633,54.633,54.5695,54.5695,10464.0
2016-10-28 15:35:00,60.22,60.23,60.2,60.21,10476.0,54.5695,54.5786,54.5514,54.5605,10476.0
2016-10-28 15:40:00,60.21,60.21,60.15,60.2,17725.0,54.5605,54.5605,54.5061,54.5514,17725.0
2016-10-28 15:45:00,60.21,60.21,60.15,60.16,16216.0,54.5605,54.5605,54.5061,54.5152,16216.0
2016-10-28 15:50:00,60.15,60.23,60.13,60.19,35796.0,54.5061,54.5786,54.488,54.5424,35796.0
2016-10-28 15:55:00,60.2,60.36,60.2,60.35,115220.0,54.5514,54.6964,54.5514,54.6873,115220.0
2016-10-31 09:30:00,59.7,59.72,59.35,59.49,36898.0,54.0983,54.1165,53.7812,53.908,36898.0
2016-10-31 09:35:00,59.45,59.49,59.33,59.41,3400.0,53.8718,53.908,53.7631,53.8355,3400.0
2016-10-31 09:40:00,59.5,59.63,59.44,59.57,6867.0,53.9171,54.0349,53.8627,53.9805,6867.0
2016-10-31 09:45:00,59.6,59.65,59.57,59.65,16935.0,54.0077,54.053,53.9805,54.053,16935.0
2016-10-31 09:50:00,59.65,59.66,59.49,59.59,8820.0,54.053,54.0621,53.908,53.9987,8820.0
2016-10-31 09:55:00,59.57,59.67,59.39,59.44,59861.0,53.9805,54.0711,53.8174,53.8627,59861.0
2016-10-31 10:00:00,59.47,59.61,59.47,59.59,5218.0,53.8899,54.0168,53.8899,53.9987,5218.0
2016-10-31 10:05:00,59.59,59.68,59.57,59.68,3909.0,53.9987,54.0802,53.9805,54.0802,3909.0
2016-10-31 10:10:00,59.7,59.76,59.69,59.71,7403.0,54.0983,54.1527,54.0893,54.1074,7403.0
2016-10-31 10:15:00,59.68,59.75,59.67,59.73,8298.0,54.0802,54.1436,54.0711,54.1255,8298.0
2016-10-31 10:20:00,59.71,59.72,59.65,59.71,2874.0,54.1074,54.1165,54.053,54.1074,2874.0
2016-10-31 10:25:00,59.7,59.75,59.7,59.75,8502.0,54.0983,54.1436,54.0983,54.1436,8502.0
2016-10-31 10:30:00,59.77,59.78,59.7,59.72,5914.0,54.1618,54.1708,54.0983,54.1165,5914.0
2016-10-31 10:35:00,59.72,59.79,59.71,59.75,7157.0,54.1165,54.1799,54.1074,54.1436,7157.0
2016-10-31 10:40:00,59.76,59.77,59.69,59.76,13049.0,54.1527,54.1618,54.0893,54.1527,13049.0
2016-10-31 10:45:00,59.8,59.8,59.71,59.79,8792.0,54.189,54.189,54.1074,54.1799,8792.0
2016-10-31 10:50:00,59.78,59.87,59.71,59.87,10037.0,54.1708,54.2524,54.1074,54.2524,10037.0
2016-10-31 10:55:00,59.87,59.94,59.87,59.9,8100.0,54.2524,54.3158,54.2524,54.2796,8100.0
2016-10-31 11:00:00,59.91,59.93,59.82,59.92,11773.0,54.2886,54.3068,54.2071,54.2977,11773.0
2016-10-31 11:05:00,59.93,59.97,59.9,59.96,11474.0,54.3068,54.343,54.2796,54.3339,11474.0
2016-10-31 11:10:00,59.97,60.0,59.93,60.0,7200.0,54.343,54.3702,54.3068,54.3702,7200.0
2016-10-31 11:15:00,59.99,60.05,59.98,59.99,9802.0,54.3611,54.4155,54.3521,54.3611,9802.0
2016-10-31 11:20:00,59.99,60.0,59.91,59.98,12715.0,54.3611,54.3702,54.2886,54.3521,12715.0
2016-10-31 11:25:00,59.96,59.96,59.86,59.9,12256.0,54.3339,54.3339,54.2433,54.2796,12256.0
2016-10-31 11:30:00,59.9,60.0,59.89,59.94,12782.0,54.2796,54.3702,54.2705,54.3158,12782.0
2016-10-31 11:35:00,59.96,60.09,59.95,60.09,19316.0,54.3339,54.4517,54.3249,54.4517,19316.0
2016-10-31 11:40:00,60.09,60.09,60.05,60.06,3735.0,54.4517,54.4517,54.4155,54.4246,3735.0
2016-10-31 11:45:00,60.06,60.06,59.99,59.99,3310.0,54.4246,54.4246,54.3611,54.3611,3310.0
2016-10-31 11:50:00,59.99,60.02,59.94,60.02,5500.0,54.3611,54.3883,54.3158,54.3883,5500.0
2016-10-31 11:55:00,60.04,60.04,59.97,59.99,3523.0,54.4064,54.4064,54.343,54.3611,3523.0
2016-10-31 12:00:00,60.0,60.0,59.94,59.95,5105.0,54.3702,54.3702,54.3158,54.3249,5105.0
2016-10-31 12:05:00,59.95,60.01,59.95,60.01,5760.0,54.3249,54.3792,54.3249,54.3792,5760.0
2016-10-31 12:10:00,60.01,60.05,59.98,59.98,4100.0,54.3792,54.4155,54.3521,54.3521,4100.0
2016-10-31 12:15:00,59.99,60.0,59.95,59.96,5200.0,54.3611,54.3702,54.3249,54.3339,5200.0
2016-10-31 12:20:00,59.97,59.98,59.94,59.96,3465.0,54.343,54.3521,54.3158,54.3339,3465.0
2016-10-31 12:25:00,59.97,59.99,59.97,59.98,1600.0,54.343,54.3611,54.343,54.3521,1600.0
2016-10-31 12:30:00,60.0,60.05,59.96,59.96,6374.0,54.3702,54.4155,54.3339,54.3339,6374.0
2016-10-31 12:35:00,59.96,59.96,59.91,59.92,11858.0,54.3339,54.3339,54.2886,54.2977,11858.0
2016-10-31 12:40:00,59.92,59.98,59.9,59.98,7900.0,54.2977,54.3521,54.2796,54.3521,7900.0
2016-10-31 12:45:00,59.97,59.98,59.9,59.9,2701.0,54.343,54.3521,54.2796,54.2796,2701.0
2016-10-31 12:50:00,59.9,59.9,59.84,59.84,5600.0,54.2796,54.2796,54.2252,54.2252,5600.0
2016-10-31 12:55:00,59.84,59.84,59.79,59.79,10102.0,54.2252,54.2252,54.1799,54.1799,10102.0
2016-10-31 13:00:00,59.81,59.83,59.75,59.77,12440.0,54.198,54.2161,54.1436,54.1618,12440.0
2016-10-31 13:05:00,59.8,59.8,59.77,59.79,3867.0,54.189,54.189,54.1618,54.1799,3867.0
2016-10-31 13:10:00,59.8,59.81,59.76,59.78,7113.0,54.189,54.198,54.1527,54.1708,7113.0
2016-10-31 13:15:00,59.78,59.78,59.7,59.7,7041.0,54.1708,54.1708,54.0983,54.0983,7041.0
2016-10-31 13:20:00,59.7,59.73,59.67,59.67,14473.0,54.0983,54.1255,54.0711,54.0711,14473.0
2016-10-31 13:25:00,59.67,59.69,59.66,59.66,5203.0,54.0711,54.0893,54.0621,54.0621,5203.0
2016-10-31 13:30:00,59.66,59.67,59.59,59.61,12646.0,54.0621,54.0711,53.9987,54.0168,12646.0
2016-10-31 13:35:00,59.62,59.62,59.56,59.57,8765.0,54.0258,54.0258,53.9715,53.9805,8765.0
2016-10-31 13:40:00,59.57,59.59,59.53,59.59,10290.0,53.9805,53.9987,53.9443,53.9987,10290.0
2016-10-31 13:45:00,59.59,59.72,59.58,59.68,32226.0,53.9987,54.1165,53.9896,54.0802,32226.0
2016-10-31 13:50:00,59.68,59.7,59.62,59.64,22317.0,54.0802,54.0983,54.0258,54.044,22317.0
2016-10-31 13:55:00,59.64,59.71,59.64,59.7,178021.0,54.044,54.1074,54.044,54.0983,178021.0
2016-10-31 14:00:00,59.71,59.8,59.71,59.74,22162.0,54.1074,54.189,54.1074,54.1346,22162.0
2016-10-31 14:05:00,59.74,59.75,59.68,59.69,3147.0,54.1346,54.1436,54.0802,54.0893,3147.0
2016-10-31 14:10:00,59.69,59.72,59.67,59.72,13226.0,54.0893,54.1165,54.0711,54.1165,13226.0
2016-10-31 14:15:00,59.71,59.72,59.66,59.7,11307.0,54.1074,54.1165,54.0621,54.0983,11307.0
2016-10-31 14:20:00,59.68,59.71,59.67,59.67,8060.0,54.0802,54.1074,54.0711,54.0711,8060.0
2016-10-31 14:25:00,59.68,59.71,59.67,59.7,5435.0,54.0802,54.1074,54.0711,54.0983,5435.0
2016-10-31 14:30:00,59.71,59.73,59.68,59.73,11585.0,54.1074,54.1255,54.0802,54.1255,11585.0
2016-10-31 14:35:00,59.73,59.77,59.72,59.77,4142.0,54.1255,54.1618,54.1165,54.1618,4142.0
2016-10-31 14:40:00,59.78,59.87,59.78,59.87,8874.0,54.1708,54.2524,54.1708,54.2524,8874.0
2016-10-31 14:45:00,59.86,59.86,59.77,59.78,43500.0,54.2433,54.2433,54.1618,54.1708,43500.0
2016-10-31 14:50:00,59.79,59.81,59.79,59.8,118981.0,54.1799,54.198,54.1799,54.189,118981.0
2016-10-31 14:55:00,59.81,59.81,59.75,59.77,8000.0,54.198,54.198,54.1436,54.1618,8000.0
2016-10-31 15:00:00,59.78,59.87,59.78,59.81,16224.0,54.1708,54.2524,54.1708,54.198,16224.0
2016-10-31 15:05:00,59.81,59.87,59.8,59.85,6513.0,54.198,54.2524,54.189,54.2343,6513.0
2016-10-31 15:10:00,59.88,59.92,59.88,59.9,8123.0,54.2614,54.2977,54.2614,54.2796,8123.0
2016-10-31 15:15:00,59.9,59.9,59.79,59.79,10514.0,54.2796,54.2796,54.1799,54.1799,10514.0
2016-10-31 15:20:00,59.79,59.82,59.78,59.78,9300.0,54.1799,54.2071,54.1708,54.1708,9300.0
2016-10-31 15:25:00,59.78,59.82,59.76,59.81,13534.0,54.1708,54.2071,54.1527,54.198,13534.0
2016-10-31 15:30:00,59.8,59.8,59.76,59.78,25527.0,54.189,54.189,54.1527,54.1708,25527.0
2016-10-31 15:35:00,59.79,59.8,59.75,59.77,22561.0,54.1799,54.189,54.1436,54.1618,22561.0
2016-10-31 15:40:00,59.76,59.79,59.75,59.77,27656.0,54.1527,54.1799,54.1436,54.1618,27656.0
2016-10-31 15:45:00,59.76,59.77,59.68,59.7,29676.0,54.1527,54.1618,54.0802,54.0983,29676.0
2016-10-31 15:50:00,59.69,59.69,59.63,59.63,47673.0,54.0893,54.0893,54.0349,54.0349,47673.0
2016-10-31 15:55:00,59.63,59.85,59.62,59.77,174374.0,54.0349,54.2343,54.0258,54.1618,174374.0
2016-11-01 09:30:00,59.87,59.87,59.67,59.67,3970.0,54.2524,54.2524,54.0711,54.0711,3970.0
2016-11-01 09:35:00,59.78,59.83,59.71,59.73,1430.0,54.1708,54.2161,54.1074,54.1255,1430.0
2016-11-01 09:40:00,59.73,59.73,59.68,59.72,3000.0,54.1255,54.1255,54.0802,54.1165,3000.0
2016-11-01 09:45:00,59.74,59.8,59.7,59.78,4392.0,54.1346,54.189,54.0983,54.1708,4392.0
2016-11-01 09:50:00,59.78,59.82,59.77,59.8,3600.0,54.1708,54.2071,54.1618,54.189,3600.0
2016-11-01 09:55:00,59.79,59.82,59.76,59.81,2800.0,54.1799,54.2071,54.1527,54.198,2800.0
2016-11-01 10:00:00,59.81,59.83,59.65,59.65,9771.0,54.198,54.2161,54.053,54.053,9771.0
2016-11-01 10:05:00,59.62,59.64,59.48,59.48,8998.0,54.0258,54.044,53.899,53.899,8998.0
2016-11-01 10:10:00,59.49,59.5,59.27,59.27,12662.0,53.908,53.9171,53.7087,53.7087,12662.0
2016-11-01 10:15:00,59.3,59.35,59.21,59.24,12330.0,53.7359,53.7812,53.6543,53.6815,12330.0
2016-11-01 10:20:00,59.21,59.25,59.2,59.21,7836.0,53.6543,53.6906,53.6453,53.6543,7836.0
2016-11-01 10:25:00,59.2,59.22,59.1,59.1,13642.0,53.6453,53.6634,53.5546,53.5546,13642.0
2016-11-01 10:30:00,59.09,59.11,59.05,59.05,17294.0,53.5456,53.5637,53.5093,53.5093,17294.0
2016-11-01 10:35:00,59.06,59.06,58.96,58.98,12824.0,53.5184,53.5184,53.4278,53.4459,12824.0
2016-11-01 10:40:00,58.99,59.03,58.98,59.0,9384.0,53.455,53.4912,53.4459,53.464,9384.0
2016-11-01 10:45:00,59.01,59.01,58.95,58.97,10225.0,53.4731,53.4731,53.4187,53.4368,10225.0
2016-11-01 10:50:00,58.97,59.01,58.9,58.9,21059.0,53.4368,53.4731,53.3734,53.3734,21059.0
2016-11-01 10:55:00,58.92,59.02,58.92,59.01,8799.0,53.3915,53.4821,53.3915,53.4731,8799.0
2016-11-01 11:00:00,59.02,59.03,58.97,59.0,9123.0,53.4821,53.4912,53.4368,53.464,9123.0
2016-11-01 11:05:00,58.98,59.01,58.97,59.01,5934.0,53.4459,53.4731,53.4368,53.4731,5934.0
2016-11-01 11:10:00,59.01,59.01,58.91,58.91,15435.0,53.4731,53.4731,53.3825,53.3825,15435.0
2016-11-01 11:15:00,58.92,58.94,58.89,58.91,6440.0,53.3915,53.4096,53.3643,53.3825,6440.0
2016-11-01 11:20:00,58.9,58.93,58.87,58.88,7420.0,53.3734,53.4006,53.3462,53.3553,7420.0
2016-11-01 11:25:00,58.9,58.96,58.85,58.85,10309.0,53.3734,53.4278,53.3281,53.3281,10309.0
2016-11-01 11:30:00,58.86,58.86,58.82,58.83,4741.0,53.3372,53.3372,53.3009,53.31,4741.0
2016-11-01 11:35:00,58.82,58.84,58.79,58.8,17044.0,53.3009,53.319,53.2737,53.2828,17044.0
2016-11-01 11:40:00,58.8,58.84,58.77,58.77,9456.0,53.2828,53.319,53.2556,53.2556,9456.0
2016-11-01 11:45:00,58.76,58.79,58.76,58.78,5534.0,53.2465,53.2737,53.2465,53.2647,5534.0
2016-11-01 11:50:00,58.77,58.79,58.74,58.79,3486.0,53.2556,53.2737,53.2284,53.2737,3486.0
2016-11-01 11:55:00,58.78,58.81,58.76,58.8,4222.0,53.2647,53.2918,53.2465,53.2828,4222.0
2016-11-01 12:00:00,58.8,58.83,58.73,58.73,4551.0,53.2828,53.31,53.2194,53.2194,4551.0
2016-11-01 12:05:00,58.73,58.74,58.7,58.74,4707.0,53.2194,53.2284,53.1922,53.2284,4707.0
2016-11-01 12:10:00,58.74,58.74,58.66,58.66,5126.0,53.2284,53.2284,53.1559,53.1559,5126.0
2016-11-01 12:15:00,58.65,58.65,58.58,58.6,5100.0,53.1469,53.1469,53.0834,53.1015,5100.0
2016-11-01 12:20:00,58.62,58.62,58.58,58.61,4896.0,53.1197,53.1197,53.0834,53.1106,4896.0
2016-11-01 12:25:00,58.61,58.64,58.59,58.63,6000.0,53.1106,53.1378,53.0925,53.1287,6000.0
2016-11-01 12:30:00,58.61,58.65,58.61,58.62,3631.0,53.1106,53.1469,53.1106,53.1197,3631.0
2016-11-01 12:35:00,58.62,58.64,58.58,58.58,5318.0,53.1197,53.1378,53.0834,53.0834,5318.0
2016-11-01 12:40:00,58.58,58.62,58.55,58.58,4103.0,53.0834,53.1197,53.0562,53.0834,4103.0
2016-11-01 12:45:00,58.59,58.59,58.53,58.56,2702.0,53.0925,53.0925,53.0381,53.0653,2702.0
2016-11-01 12:50:00,58.53,58.59,58.53,58.56,2715.0,53.0381,53.0925,53.0381,53.0653,2715.0
2016-11-01 12:55:00,58.55,58.56,58.54,58.56,2531.0,53.0562,53.0653,53.0472,53.0653,2531.0
2016-11-01 13:00:00,58.57,58.59,58.57,58.57,2869.0,53.0744,53.0925,53.0744,53.0744,2869.0
2016-11-01 13:05:00,58.58,58.59,58.55,58.59,5499.0,53.0834,53.0925,53.0562,53.0925,5499.0
2016-11-01 13:10:00,58.57,58.62,58.56,58.6,4671.0,53.0744,53.1197,53.0653,53.1015,4671.0
2016-11-01 13:15:00,58.59,58.59,58.52,58.53,4100.0,53.0925,53.0925,53.0291,53.0381,4100.0
2016-11-01 13:20:00,58.54,58.54,58.42,58.43,11377.0,53.0472,53.0472,52.9384,52.9475,11377.0
2016-11-01 13:25:00,58.43,58.46,58.42,58.46,6201.0,52.9475,52.9747,52.9384,52.9747,6201.0
2016-11-01 13:30:00,58.45,58.45,58.37,58.38,6700.0,52.9656,52.9656,52.8931,52.9022,6700.0
2016-11-01 13:35:00,58.39,58.46,58.39,58.46,4200.0,52.9113,52.9747,52.9113,52.9747,4200.0
2016-11-01 13:40:00,58.44,58.44,58.3,58.31,7261.0,52.9566,52.9566,52.8297,52.8388,7261.0
2016-11-01 13:45:00,58.31,58.31,58.26,58.29,4021.0,52.8388,52.8388,52.7935,52.8206,4021.0
2016-11-01 13:50:00,58.28,58.36,58.26,58.33,10017.0,52.8116,52.8841,52.7935,52.8569,10017.0
2016-11-01 13:55:00,58.33,58.34,58.27,58.28,3177.0,52.8569,52.8659,52.8025,52.8116,3177.0
2016-11-01 14:00:00,58.27,58.32,58.25,58.32,3442.0,52.8025,52.8478,52.7844,52.8478,3442.0
2016-11-01 14:05:00,58.31,58.31,58.21,58.24,8914.0,52.8388,52.8388,52.7481,52.7753,8914.0
2016-11-01 14:10:00,58.24,58.27,58.19,58.19,5647.0,52.7753,52.8025,52.73,52.73,5647.0
2016-11-01 14:15:00,58.19,58.22,58.14,58.22,5963.0,52.73,52.7572,52.6847,52.7572,5963.0
2016-11-01 14:20:00,58.21,58.24,58.2,58.23,3750.0,52.7481,52.7753,52.7391,52.7663,3750.0
2016-11-01 14:25:00,58.23,58.29,58.23,58.26,14722.0,52.7663,52.8206,52.7663,52.7935,14722.0
2016-11-01 14:30:00,58.29,58.29,58.25,58.27,4647.0,52.8206,52.8206,52.7844,52.8025,4647.0
2016-11-01 14:35:00,58.26,58.32,58.22,58.27,12666.0,52.7935,52.8478,52.7572,52.8025,12666.0
2016-11-01 14:40:00,58.27,58.33,58.19,58.29,10191.0,52.8025,52.8569,52.73,52.8206,10191.0
2016-11-01 14:45:00,58.28,58.28,58.14,58.15,4403.0,52.8116,52.8116,52.6847,52.6938,4403.0
2016-11-01 14:50:00,58.16,58.27,58.16,58.25,5361.0,52.7028,52.8025,52.7028,52.7844,5361.0
2016-11-01 14:55:00,58.29,58.29,58.23,58.26,16294.0,52.8206,52.8206,52.7663,52.7935,16294.0
2016-11-01 15:00:00,58.25,58.35,58.22,58.31,10760.0,52.7844,52.875,52.7572,52.8388,10760.0
2016-11-01 15:05:00,58.31,58.34,58.26,58.32,7348.0,52.8388,52.8659,52.7935,52.8478,7348.0
2016-11-01 15:10:00,58.31,58.31,58.22,58.25,11018.0,52.8388,52.8388,52.7572,52.7844,11018.0
2016-11-01 15:15:00,58.26,58.36,58.25,58.36,22598.0,52.7935,52.8841,52.7844,52.8841,22598.0
2016-11-01 15:20:00,58.36,58.36,58.27,58.29,7692.0,52.8841,52.8841,52.8025,52.8206,7692.0
2016-11-01 15:25:00,58.3,58.43,58.3,58.4,16956.0,52.8297,52.9475,52.8297,52.9203,16956.0
2016-11-01 15:30:00,58.4,58.41,58.35,58.35,10197.0,52.9203,52.9294,52.875,52.875,10197.0
2016-11-01 15:35:00,58.35,58.35,58.29,58.3,31996.0,52.875,52.875,52.8206,52.8297,31996.0
2016-11-01 15:40:00,58.31,58.32,58.27,58.31,25366.0,52.8388,52.8478,52.8025,52.8388,25366.0
2016-11-01 15:45:00,58.31,58.37,58.28,58.29,51398.0,52.8388,52.8931,52.8116,52.8206,51398.0
2016-11-01 15:50:00,58.29,58.33,58.21,58.22,56815.0,52.8206,52.8569,52.7481,52.7572,56815.0
2016-11-01 15:55:00,58.23,58.24,58.15,58.17,117654.0,52.7663,52.7753,52.6938,52.7119,117654.0
2016-11-02 09:30:00,57.86,57.86,57.51,57.55,32345.0,52.431,52.431,52.1138,52.1501,32345.0
2016-11-02 09:35:00,57.59,57.7,57.49,57.49,28867.0,52.1863,52.286,52.0957,52.0957,28867.0
2016-11-02 09:40:00,57.49,57.73,57.44,57.62,44294.0,52.0957,52.3132,52.0504,52.2135,44294.0
2016-11-02 09:45:00,57.6,57.65,57.54,57.54,21746.0,52.1954,52.2407,52.141,52.141,21746.0
2016-11-02 09:50:00,57.54,57.75,57.54,57.64,13646.0,52.141,52.3313,52.141,52.2316,13646.0
2016-11-02 09:55:00,57.63,57.71,57.58,57.64,14583.0,52.2226,52.2951,52.1773,52.2316,14583.0
2016-11-02 10:00:00,57.62,57.87,57.59,57.85,16974.0,52.2135,52.44,52.1863,52.4219,16974.0
2016-11-02 10:05:00,57.88,57.96,57.83,57.95,18078.0,52.4491,52.5216,52.4038,52.5125,18078.0
2016-11-02 10:10:00,57.95,58.03,57.88,58.01,28793.0,52.5125,52.585,52.4491,52.5669,28793.0
2016-11-02 10:15:00,58.02,58.1,57.99,58.05,18235.0,52.576,52.6485,52.5488,52.6032,18235.0
2016-11-02 10:20:00,58.05,58.09,58.04,58.05,7923.0,52.6032,52.6394,52.5941,52.6032,7923.0
2016-11-02 10:25:00,58.07,58.2,58.07,58.17,10744.0,52.6213,52.7391,52.6213,52.7119,10744.0
2016-11-02 10:30:00,58.15,58.17,57.96,58.09,9744.0,52.6938,52.7119,52.5216,52.6394,9744.0
2016-11-02 10:35:00,58.1,58.14,58.08,58.12,12906.0,52.6485,52.6847,52.6303,52.6666,12906.0
2016-11-02 10:40:00,58.13,58.23,58.1,58.2,10186.0,52.6756,52.7663,52.6485,52.7391,10186.0
2016-11-02 10:45:00,58.21,58.32,58.19,58.3,7174.0,52.7481,52.8478,52.73,52.8297,7174.0
2016-11-02 10:50:00,58.29,58.36,58.26,58.26,6798.0,52.8206,52.8841,52.7935,52.7935,6798.0
2016-11-02 10:55:00,58.26,58.28,58.2,58.22,7051.0,52.7935,52.8116,52.7391,52.7572,7051.0
2016-11-02 11:00:00,58.23,58.23,58.04,58.04,7400.0,52.7663,52.7663,52.5941,52.5941,7400.0
2016-11-02 11:05:00,58.01,58.25,58.01,58.23,15803.0,52.5669,52.7844,52.5669,52.7663,15803.0
2016-11-02 11:10:00,58.23,58.25,58.19,58.22,6344.0,52.7663,52.7844,52.73,52.7572,6344.0
2016-11-02 11:15:00,58.21,58.28,58.18,58.22,7042.0,52.7481,52.8116,52.721,52.7572,7042.0
2016-11-02 11:20:00,58.19,58.22,58.16,58.22,8775.0,52.73,52.7572,52.7028,52.7572,8775.0
2016-11-02 11:25:00,58.23,58.29,58.2,58.25,7075.0,52.7663,52.8206,52.7391,52.7844,7075.0
2016-11-02 11:30:00,58.24,58.34,58.24,58.29,6633.0,52.7753,52.8659,52.7753,52.8206,6633.0
2016-11-02 11:35:00,58.28,58.33,58.26,58.32,4505.0,52.8116,52.8569,52.7935,52.8478,4505.0
2016-11-02 11:40:00,58.33,58.35,58.23,58.27,5221.0,52.8569,52.875,52.7663,52.8025,5221.0
2016-11-02 11:45:00,58.27,58.31,58.25,58.3,5474.0,52.8025,52.8388,52.7844,52.8297,5474.0
2016-11-02 11:50:00,58.29,58.29,58.23,58.23,5907.0,52.8206,52.8206,52.7663,52.7663,5907.0
2016-11-02 11:55:00,58.22,58.25,58.2,58.2,4944.0,52.7572,52.7844,52.7391,52.7391,4944.0
2016-11-02 12:00:00,58.19,58.19,58.09,58.09,5649.0,52.73,52.73,52.6394,52.6394,5649.0
2016-11-02 12:05:00,58.09,58.1,58.02,58.04,12304.0,52.6394,52.6485,52.576,52.5941,12304.0
2016-11-02 12:10:00,58.04,58.09,57.97,57.97,8603.0,52.5941,52.6394,52.5307,52.5307,8603.0
2016-11-02 12:15:00,57.96,57.98,57.91,57.93,9794.0,52.5216,52.5397,52.4763,52.4944,9794.0
2016-11-02 12:20:00,57.92,57.92,57.85,57.87,13569.0,52.4854,52.4854,52.4219,52.44,13569.0
2016-11-02 12:25:00,57.85,57.85,57.76,57.77,11202.0,52.4219,52.4219,52.3404,52.3494,11202.0
2016-11-02 12:30:00,57.77,57.79,57.72,57.74,8896.0,52.3494,52.3676,52.3041,52.3222,8896.0
2016-11-02 12:35:00,57.73,57.78,57.73,57.75,4602.0,52.3132,52.3585,52.3132,52.3313,4602.0
2016-11-02 12:40:00,57.77,57.88,57.77,57.88,3000.0,52.3494,52.4491,52.3494,52.4491,3000.0
2016-11-02 12:45:00,57.86,57.87,57.73,57.75,5831.0,52.431,52.44,52.3132,52.3313,5831.0
2016-11-02 12:50:00,57.75,57.86,57.74,57.84,9516.0,52.3313,52.431,52.3222,52.4129,9516.0
2016-11-02 12:55:00,57.86,57.9,57.86,57.88,2803.0,52.431,52.4672,52.431,52.4491,2803.0
2016-11-02 13:00:00,57.9,57.9,57.77,57.77,7108.0,52.4672,52.4672,52.3494,52.3494,7108.0
2016-11-02 13:05:00,57.76,57.79,57.76,57.79,3501.0,52.3404,52.3676,52.3404,52.3676,3501.0
2016-11-02 13:10:00,57.79,57.83,57.78,57.79,6300.0,52.3676,52.4038,52.3585,52.3676,6300.0
2016-11-02 13:15:00,57.77,57.8,57.74,57.74,3092.0,52.3494,52.3766,52.3222,52.3222,3092.0
2016-11-02 13:20:00,57.75,57.82,57.75,57.8,5845.0,52.3313,52.3947,52.3313,52.3766,5845.0
2016-11-02 13:25:00,57.8,57.86,57.8,57.86,2915.0,52.3766,52.431,52.3766,52.431,2915.0
2016-11-02 13:30:00,57.83,57.85,57.79,57.83,11534.0,52.4038,52.4219,52.3676,52.4038,11534.0
2016-11-02 13:35:00,57.84,57.85,57.78,57.81,4934.0,52.4129,52.4219,52.3585,52.3857,4934.0
2016-11-02 13:40:00,57.8,57.82,57.79,57.8,5228.0,52.3766,52.3947,52.3676,52.3766,5228.0
2016-11-02 13:45:00,57.8,57.81,57.76,57.78,6387.0,52.3766,52.3857,52.3404,52.3585,6387.0
2016-11-02 13:50:00,57.79,57.81,57.79,57.79,6872.0,52.3676,52.3857,52.3676,52.3676,6872.0
2016-11-02 13:55:00,57.8,57.82,57.75,57.75,6952.0,52.3766,52.3947,52.3313,52.3313,6952.0
2016-11-02 14:00:00,57.75,57.81,57.73,57.8,7433.0,52.3313,52.3857,52.3132,52.3766,7433.0
2016-11-02 14:05:00,57.77,57.77,57.67,57.68,13416.0,52.3494,52.3494,52.2588,52.2679,13416.0
2016-11-02 14:10:00,57.69,57.76,57.67,57.74,5735.0,52.2769,52.3404,52.2588,52.3222,5735.0
2016-11-02 14:15:00,57.74,57.78,57.65,57.76,15332.0,52.3222,52.3585,52.2407,52.3404,15332.0
2016-11-02 14:20:00,57.77,57.79,57.68,57.77,28527.0,52.3494,52.3676,52.2679,52.3494,28527.0
2016-11-02 14:25:00,57.8,57.85,57.8,57.8,7999.0,52.3766,52.4219,52.3766,52.3766,7999.0
2016-11-02 14:30:00,57.82,57.82,57.75,57.79,2371.0,52.3947,52.3947,52.3313,52.3676,2371.0
2016-11-02 14:35:00,57.79,57.84,57.78,57.81,6897.0,52.3676,52.4129,52.3585,52.3857,6897.0
2016-11-02 14:40:00,57.82,57.86,57.79,57.84,35445.0,52.3947,52.431,52.3676,52.4129,35445.0
2016-11-02 14:45:00,57.86,57.86,57.8,57.8,13524.0,52.431,52.431,52.3766,52.3766,13524.0
2016-11-02 14:50:00,57.79,57.79,57.74,57.74,9262.0,52.3676,52.3676,52.3222,52.3222,9262.0
2016-11-02 14:55:00,57.75,57.85,57.75,57.77,6607.0,52.3313,52.4219,52.3313,52.3494,6607.0
2016-11-02 15:00:00,57.76,57.85,57.75,57.84,9655.0,52.3404,52.4219,52.3313,52.4129,9655.0
2016-11-02 15:05:00,57.83,57.83,57.8,57.8,9871.0,52.4038,52.4038,52.3766,52.3766,9871.0
2016-11-02 15:10:00,57.82,57.84,57.8,57.8,4502.0,52.3947,52.4129,52.3766,52.3766,4502.0
2016-11-02 15:15:00,57.8,57.8,57.78,57.8,12807.0,52.3766,52.3766,52.3585,52.3766,12807.0
2016-11-02 15:20:00,57.8,57.8,57.74,57.74,9113.0,52.3766,52.3766,52.3222,52.3222,9113.0
2016-11-02 15:25:00,57.74,57.74,57.7,57.71,11386.0,52.3222,52.3222,52.286,52.2951,11386.0
2016-11-02 15:30:00,57.71,57.79,57.69,57.7,25637.0,52.2951,52.3676,52.2769,52.286,25637.0
2016-11-02 15:35:00,57.71,57.73,57.65,57.66,26380.0,52.2951,52.3132,52.2407,52.2497,26380.0
2016-11-02 15:40:00,57.65,57.7,57.63,57.68,29410.0,52.2407,52.286,52.2226,52.2679,29410.0
2016-11-02 15:45:00,57.68,57.72,57.62,57.64,28888.0,52.2679,52.3041,52.2135,52.2316,28888.0
2016-11-02 15:50:00,57.64,57.67,57.54,57.55,31252.0,52.2316,52.2588,52.141,52.1501,31252.0
2016-11-02 15:55:00,57.54,57.61,57.49,57.55,89262.0,52.141,52.2044,52.0957,52.1501,89262.0
2016-11-03 09:30:00,57.73,58.06,57.73,57.88,16204.0,52.3132,52.6122,52.3132,52.4491,16204.0
2016-11-03 09:35:00,57.99,58.02,57.73,57.82,6300.0,52.5488,52.576,52.3132,52.3947,6300.0
2016-11-03 09:40:00,57.84,57.97,57.71,57.71,9534.0,52.4129,52.5307,52.2951,52.2951,9534.0
2016-11-03 09:45:00,57.78,57.83,57.73,57.78,5602.0,52.3585,52.4038,52.3132,52.3585,5602.0
2016-11-03 09:50:00,57.78,57.8,57.74,57.8,2990.0,52.3585,52.3766,52.3222,52.3766,2990.0
2016-11-03 09:55:00,57.79,57.8,57.67,57.69,11771.0,52.3676,52.3766,52.2588,52.2769,11771.0
2016-11-03 10:00:00,57.68,57.73,57.66,57.71,4820.0,52.2679,52.3132,52.2497,52.2951,4820.0
2016-11-03 10:05:00,57.72,57.84,57.69,57.8,8513.0,52.3041,52.4129,52.2769,52.3766,8513.0
2016-11-03 10:10:00,57.77,57.79,57.69,57.69,4100.0,52.3494,52.3676,52.2769,52.2769,4100.0
2016-11-03 10:15:00,57.71,57.72,57.65,57.68,6248.0,52.2951,52.3041,52.2407,52.2679,6248.0
2016-11-03 10:20:00,57.71,57.74,57.67,57.74,8900.0,52.2951,52.3222,52.2588,52.3222,8900.0
2016-11-03 10:25:00,57.75,57.76,57.7,57.73,1800.0,52.3313,52.3404,52.286,52.3132,1800.0
2016-11-03 10:30:00,57.72,57.83,57.72,57.81,3507.0,52.3041,52.4038,52.3041,52.3857,3507.0
2016-11-03 10:35:00,57.81,57.81,57.72,57.73,1100.0,52.3857,52.3857,52.3041,52.3132,1100.0
2016-11-03 10:40:00,57.73,57.82,57.73,57.81,3840.0,52.3132,52.3947,52.3132,52.3857,3840.0
2016-11-03 10:45:00,57.82,57.86,57.79,57.81,2442.0,52.3947,52.431,52.3676,52.3857,2442.0
2016-11-03 10:50:00,57.82,57.82,57.73,57.75,2613.0,52.3947,52.3947,52.3132,52.3313,2613.0
2016-11-03 10:55:00,57.76,57.76,57.67,57.68,2800.0,52.3404,52.3404,52.2588,52.2679,2800.0
2016-11-03 11:00:00,57.68,57.77,57.67,57.68,5797.0,52.2679,52.3494,52.2588,52.2679,5797.0
2016-11-03 11:05:00,57.66,57.67,57.63,57.63,3608.0,52.2497,52.2588,52.2226,52.2226,3608.0
2016-11-03 11:10:00,57.63,57.64,57.58,57.63,3042.0,52.2226,52.2316,52.1773,52.2226,3042.0
2016-11-03 11:15:00,57.63,57.63,57.6,57.62,2685.0,52.2226,52.2226,52.1954,52.2135,2685.0
2016-11-03 11:20:00,57.61,57.63,57.6,57.6,1404.0,52.2044,52.2226,52.1954,52.1954,1404.0
2016-11-03 11:25:00,57.57,57.65,57.57,57.65,24500.0,52.1682,52.2407,52.1682,52.2407,24500.0
2016-11-03 11:30:00,57.66,57.69,57.62,57.66,3462.0,52.2497,52.2769,52.2135,52.2497,3462.0
2016-11-03 11:35:00,57.69,57.74,57.67,57.67,2890.0,52.2769,52.3222,52.2588,52.2588,2890.0
2016-11-03 11:40:00,57.65,57.72,57.65,57.71,1529.0,52.2407,52.3041,52.2407,52.2951,1529.0
2016-11-03 11:45:00,57.7,57.75,57.7,57.71,2798.0,52.286,52.3313,52.286,52.2951,2798.0
2016-11-03 11:50:00,57.72,57.77,57.67,57.77,3000.0,52.3041,52.3494,52.2588,52.3494,3000.0
2016-11-03 11:55:00,57.75,57.77,57.74,57.74,1207.0,52.3313,52.3494,52.3222,52.3222,1207.0
2016-11-03 12:00:00,57.74,57.83,57.73,57.76,5348.0,52.3222,52.4038,52.3132,52.3404,5348.0
2016-11-03 12:05:00,57.76,57.76,57.69,57.71,3900.0,52.3404,52.3404,52.2769,52.2951,3900.0
2016-11-03 12:10:00,57.71,57.71,57.68,57.7,1281.0,52.2951,52.2951,52.2679,52.286,1281.0
2016-11-03 12:15:00,57.67,57.75,57.67,57.74,1300.0,52.2588,52.3313,52.2588,52.3222,1300.0
2016-11-03 12:20:00,57.75,57.75,57.72,57.73,600.0,52.3313,52.3313,52.3041,52.3132,600.0
2016-11-03 12:25:00,57.73,57.75,57.69,57.69,4134.0,52.3132,52.3313,52.2769,52.2769,4134.0
2016-11-03 12:30:00,57.68,57.68,57.63,57.64,4629.0,52.2679,52.2679,52.2226,52.2316,4629.0
2016-11-03 12:35:00,57.62,57.62,57.57,57.61,3800.0,52.2135,52.2135,52.1682,52.2044,3800.0
2016-11-03 12:40:00,57.6,57.62,57.5,57.5,3900.0,52.1954,52.2135,52.1048,52.1048,3900.0
2016-11-03 12:45:00,57.53,57.53,57.49,57.49,1500.0,52.1319,52.1319,52.0957,52.0957,1500.0
2016-11-03 12:50:00,57.51,57.57,57.51,57.56,1700.0,52.1138,52.1682,52.1138,52.1591,1700.0
2016-11-03 12:55:00,57.56,57.61,57.56,57.57,2200.0,52.1591,52.2044,52.1591,52.1682,2200.0
2016-11-03 13:00:00,57.58,57.58,57.48,57.51,2360.0,52.1773,52.1773,52.0866,52.1138,2360.0
2016-11-03 13:05:00,57.51,57.53,57.5,57.53,1170.0,52.1138,52.1319,52.1048,52.1319,1170.0
2016-11-03 13:10:00,57.56,57.56,57.47,57.49,4168.0,52.1591,52.1591,52.0776,52.0957,4168.0
2016-11-03 13:15:00,57.52,57.53,57.48,57.52,2544.0,52.1229,52.1319,52.0866,52.1229,2544.0
2016-11-03 13:20:00,57.5,57.52,57.48,57.51,2899.0,52.1048,52.1229,52.0866,52.1138,2899.0
2016-11-03 13:25:00,57.53,57.59,57.52,57.56,5487.0,52.1319,52.1863,52.1229,52.1591,5487.0
2016-11-03 13:30:00,57.56,57.61,57.56,57.59,2130.0,52.1591,52.2044,52.1591,52.1863,2130.0
2016-11-03 13:35:00,57.6,57.62,57.58,57.62,2264.0,52.1954,52.2135,52.1773,52.2135,2264.0
2016-11-03 13:40:00,57.61,57.61,57.53,57.53,3006.0,52.2044,52.2044,52.1319,52.1319,3006.0
2016-11-03 13:45:00,57.51,57.56,57.51,57.55,1360.0,52.1138,52.1591,52.1138,52.1501,1360.0
2016-11-03 13:50:00,57.56,57.61,57.56,57.6,3898.0,52.1591,52.2044,52.1591,52.1954,3898.0
2016-11-03 13:55:00,57.61,57.61,57.56,57.57,2900.0,52.2044,52.2044,52.1591,52.1682,2900.0
2016-11-03 14:00:00,57.55,57.59,57.53,57.58,3150.0,52.1501,52.1863,52.1319,52.1773,3150.0
2016-11-03 14:05:00,57.59,57.6,57.55,57.59,4562.0,52.1863,52.1954,52.1501,52.1863,4562.0
2016-11-03 14:10:00,57.58,57.6,57.53,57.56,3105.0,52.1773,52.1954,52.1319,52.1591,3105.0
2016-11-03 14:15:00,57.58,57.6,57.54,57.54,3600.0,52.1773,52.1954,52.141,52.141,3600.0
2016-11-03 14:20:00,57.53,57.61,57.53,57.56,2760.0,52.1319,52.2044,52.1319,52.1591,2760.0
2016-11-03 14:25:00,57.56,57.58,57.51,57.52,3400.0,52.1591,52.1773,52.1138,52.1229,3400.0
2016-11-03 14:30:00,57.53,57.56,57.52,57.52,2201.0,52.1319,52.1591,52.1229,52.1229,2201.0
2016-11-03 14:35:00,57.52,57.57,57.47,57.48,5214.0,52.1229,52.1682,52.0776,52.0866,5214.0
2016-11-03 14:40:00,57.46,57.5,57.45,57.48,3188.0,52.0685,52.1048,52.0595,52.0866,3188.0
2016-11-03 14:45:00,57.47,57.49,57.43,57.45,5632.0,52.0776,52.0957,52.0413,52.0595,5632.0
2016-11-03 14:50:00,57.46,57.48,57.43,57.46,4236.0,52.0685,52.0866,52.0413,52.0685,4236.0
2016-11-03 14:55:00,57.45,57.49,57.41,57.49,6324.0,52.0595,52.0957,52.0232,52.0957,6324.0
2016-11-03 15:00:00,57.49,57.49,57.45,57.46,5426.0,52.0957,52.0957,52.0595,52.0685,5426.0
2016-11-03 15:05:00,57.46,57.46,57.41,57.41,5750.0,52.0685,52.0685,52.0232,52.0232,5750.0
2016-11-03 15:10:00,57.41,57.42,57.4,57.4,5200.0,52.0232,52.0323,52.0141,52.0141,5200.0
2016-11-03 15:15:00,57.41,57.43,57.36,57.37,8163.0,52.0232,52.0413,51.9779,51.987,8163.0
2016-11-03 15:20:00,57.38,57.39,57.35,57.35,5632.0,51.996,52.0051,51.9688,51.9688,5632.0
2016-11-03 15:25:00,57.36,57.36,57.33,57.35,3200.0,51.9779,51.9779,51.9507,51.9688,3200.0
2016-11-03 15:30:00,57.35,57.37,57.3,57.3,17231.0,51.9688,51.987,51.9235,51.9235,17231.0
2016-11-03 15:35:00,57.29,57.32,57.23,57.23,8940.0,51.9145,51.9417,51.8601,51.8601,8940.0
2016-11-03 15:40:00,57.23,57.25,57.2,57.22,15330.0,51.8601,51.8782,51.8329,51.851,15330.0
2016-11-03 15:45:00,57.21,57.28,57.21,57.25,26975.0,51.842,51.9054,51.842,51.8782,26975.0
2016-11-03 15:50:00,57.25,57.29,57.25,57.28,32864.0,51.8782,51.9145,51.8782,51.9054,32864.0
2016-11-03 15:55:00,57.28,57.36,57.28,57.33,53241.0,51.9054,51.9779,51.9054,51.9507,53241.0
2016-11-04 09:30:00,57.29,57.34,56.92,57.28,17567.0,51.9145,51.9598,51.5792,51.9054,17567.0
2016-11-04 09:35:00,57.24,57.56,57.23,57.24,16154.0,51.8692,52.1591,51.8601,51.8692,16154.0
2016-11-04 09:40:00,57.39,57.46,57.24,57.25,4700.0,52.0051,52.0685,51.8692,51.8782,4700.0
2016-11-04 09:45:00,57.28,57.41,57.28,57.3,4887.0,51.9054,52.0232,51.9054,51.9235,4887.0
2016-11-04 09:50:00,57.3,57.42,57.27,57.42,5386.0,51.9235,52.0323,51.8963,52.0323,5386.0
2016-11-04 09:55:00,57.38,57.38,57.2,57.25,5105.0,51.996,51.996,51.8329,51.8782,5105.0
2016-11-04 10:00:00,57.29,57.42,57.29,57.32,7915.0,51.9145,52.0323,51.9145,51.9417,7915.0
2016-11-04 10:05:00,57.36,57.45,57.33,57.4,3714.0,51.9779,52.0595,51.9507,52.0141,3714.0
2016-11-04 10:10:00,57.38,57.45,57.36,57.39,4627.0,51.996,52.0595,51.9779,52.0051,4627.0
2016-11-04 10:15:00,57.39,57.43,57.32,57.4,2866.0,52.0051,52.0413,51.9417,52.0141,2866.0
2016-11-04 10:20:00,57.42,57.42,57.27,57.33,6556.0,52.0323,52.0323,51.8963,51.9507,6556.0
2016-11-04 10:25:00,57.36,57.37,57.24,57.3,7639.0,51.9779,51.987,51.8692,51.9235,7639.0
2016-11-04 10:30:00,57.32,57.36,57.27,57.29,8198.0,51.9417,51.9779,51.8963,51.9145,8198.0
2016-11-04 10:35:00,57.29,57.43,57.29,57.41,3599.0,51.9145,52.0413,51.9145,52.0232,3599.0
2016-11-04 10:40:00,57.42,57.44,57.3,57.39,6432.0,52.0323,52.0504,51.9235,52.0051,6432.0
2016-11-04 10:45:00,57.4,57.42,57.38,57.38,4727.0,52.0141,52.0323,51.996,51.996,4727.0
2016-11-04 10:50:00,57.42,57.44,57.38,57.42,2900.0,52.0323,52.0504,51.996,52.0323,2900.0
2016-11-04 10:55:00,57.43,57.59,57.42,57.59,10006.0,52.0413,52.1863,52.0323,52.1863,10006.0
2016-11-04 11:00:00,57.58,57.67,57.58,57.67,1550.0,52.1773,52.2588,52.1773,52.2588,1550.0
2016-11-04 11:05:00,57.7,57.71,57.64,57.66,4991.0,52.286,52.2951,52.2316,52.2497,4991.0
2016-11-04 11:10:00,57.67,57.67,57.58,57.62,3949.0,52.2588,52.2588,52.1773,52.2135,3949.0
2016-11-04 11:15:00,57.65,57.7,57.65,57.7,4581.0,52.2407,52.286,52.2407,52.286,4581.0
2016-11-04 11:20:00,57.68,57.71,57.65,57.71,5922.0,52.2679,52.2951,52.2407,52.2951,5922.0
2016-11-04 11:25:00,57.73,57.79,57.7,57.77,6327.0,52.3132,52.3676,52.286,52.3494,6327.0
2016-11-04 11:30:00,57.77,57.77,57.68,57.7,5946.0,52.3494,52.3494,52.2679,52.286,5946.0
2016-11-04 11:35:00,57.69,57.69,57.66,57.68,3404.0,52.2769,52.2769,52.2497,52.2679,3404.0
2016-11-04 11:40:00,57.68,57.69,57.65,57.65,4703.0,52.2679,52.2769,52.2407,52.2407,4703.0
2016-11-04 11:45:00,57.67,57.68,57.64,57.67,3572.0,52.2588,52.2679,52.2316,52.2588,3572.0
2016-11-04 11:50:00,57.64,57.7,57.63,57.7,6867.0,52.2316,52.286,52.2226,52.286,6867.0
2016-11-04 11:55:00,57.68,57.77,57.67,57.75,2800.0,52.2679,52.3494,52.2588,52.3313,2800.0
2016-11-04 12:00:00,57.74,57.75,57.73,57.75,8662.0,52.3222,52.3313,52.3132,52.3313,8662.0
2016-11-04 12:05:00,57.76,57.78,57.74,57.74,3700.0,52.3404,52.3585,52.3222,52.3222,3700.0
2016-11-04 12:10:00,57.77,57.78,57.74,57.76,6346.0,52.3494,52.3585,52.3222,52.3404,6346.0
2016-11-04 12:15:00,57.75,57.78,57.74,57.74,4561.0,52.3313,52.3585,52.3222,52.3222,4561.0
2016-11-04 12:20:00,57.73,57.73,57.65,57.69,7354.0,52.3132,52.3132,52.2407,52.2769,7354.0
2016-11-04 12:25:00,57.69,57.71,57.66,57.7,3217.0,52.2769,52.2951,52.2497,52.286,3217.0
2016-11-04 12:30:00,57.74,57.76,57.73,57.73,1201.0,52.3222,52.3404,52.3132,52.3132,1201.0
2016-11-04 12:35:00,57.74,57.77,57.73,57.74,3600.0,52.3222,52.3494,52.3132,52.3222,3600.0
2016-11-04 12:40:00,57.75,57.78,57.75,57.77,2000.0,52.3313,52.3585,52.3313,52.3494,2000.0
2016-11-04 12:45:00,57.77,57.77,57.73,57.77,3752.0,52.3494,52.3494,52.3132,52.3494,3752.0
2016-11-04 12:50:00,57.77,57.8,57.75,57.8,3016.0,52.3494,52.3766,52.3313,52.3766,3016.0
2016-11-04 12:55:00,57.8,57.82,57.78,57.8,6300.0,52.3766,52.3947,52.3585,52.3766,6300.0
2016-11-04 13:00:00,57.81,57.81,57.75,57.75,3320.0,52.3857,52.3857,52.3313,52.3313,3320.0
2016-11-04 13:05:00,57.76,57.79,57.74,57.74,3122.0,52.3404,52.3676,52.3222,52.3222,3122.0
2016-11-04 13:10:00,57.75,57.75,57.69,57.75,2504.0,52.3313,52.3313,52.2769,52.3313,2504.0
2016-11-04 13:15:00,57.75,57.79,57.72,57.73,3323.0,52.3313,52.3676,52.3041,52.3132,3323.0
2016-11-04 13:20:00,57.72,57.72,57.69,57.69,3900.0,52.3041,52.3041,52.2769,52.2769,3900.0
2016-11-04 13:25:00,57.68,57.69,57.62,57.65,4888.0,52.2679,52.2769,52.2135,52.2407,4888.0
2016-11-04 13:30:00,57.64,57.68,57.64,57.67,4973.0,52.2316,52.2679,52.2316,52.2588,4973.0
2016-11-04 13:35:00,57.71,57.73,57.71,57.71,3253.0,52.2951,52.3132,52.2951,52.2951,3253.0
2016-11-04 13:40:00,57.74,57.74,57.7,57.72,3400.0,52.3222,52.3222,52.286,52.3041,3400.0
2016-11-04 13:45:00,57.73,57.76,57.71,57.74,4106.0,52.3132,52.3404,52.2951,52.3222,4106.0
2016-11-04 13:50:00,57.73,57.75,57.7,57.73,2574.0,52.3132,52.3313,52.286,52.3132,2574.0
2016-11-04 13:55:00,57.72,57.77,57.72,57.76,10172.0,52.3041,52.3494,52.3041,52.3404,10172.0
2016-11-04 14:00:00,57.75,57.76,57.73,57.76,6954.0,52.3313,52.3404,52.3132,52.3404,6954.0
2016-11-04 14:05:00,57.76,57.8,57.73,57.77,12387.0,52.3404,52.3766,52.3132,52.3494,12387.0
2016-11-04 14:10:00,57.79,57.83,57.79,57.82,4262.0,52.3676,52.4038,52.3676,52.3947,4262.0
2016-11-04 14:15:00,57.82,57.88,57.81,57.86,4196.0,52.3947,52.4491,52.3857,52.431,4196.0
2016-11-04 14:20:00,57.85,57.87,57.83,57.84,4916.0,52.4219,52.44,52.4038,52.4129,4916.0
2016-11-04 14:25:00,57.82,57.85,57.82,57.84,6213.0,52.3947,52.4219,52.3947,52.4129,6213.0
2016-11-04 14:30:00,57.84,57.85,57.81,57.81,10318.0,52.4129,52.4219,52.3857,52.3857,10318.0
2016-11-04 14:35:00,57.8,57.8,57.67,57.67,5200.0,52.3766,52.3766,52.2588,52.2588,5200.0
2016-11-04 14:40:00,57.66,57.68,57.64,57.68,8089.0,52.2497,52.2679,52.2316,52.2679,8089.0
2016-11-04 14:45:00,57.68,57.7,57.65,57.65,4200.0,52.2679,52.286,52.2407,52.2407,4200.0
2016-11-04 14:50:00,57.66,57.71,57.65,57.67,5383.0,52.2497,52.2951,52.2407,52.2588,5383.0
2016-11-04 14:55:00,57.66,57.72,57.65,57.7,6502.0,52.2497,52.3041,52.2407,52.286,6502.0
2016-11-04 15:00:00,57.69,57.69,57.63,57.67,5840.0,52.2769,52.2769,52.2226,52.2588,5840.0
2016-11-04 15:05:00,57.66,57.67,57.59,57.59,8041.0,52.2497,52.2588,52.1863,52.1863,8041.0
2016-11-04 15:10:00,57.6,57.66,57.59,57.65,6495.0,52.1954,52.2497,52.1863,52.2407,6495.0
2016-11-04 15:15:00,57.65,57.71,57.64,57.68,7286.0,52.2407,52.2951,52.2316,52.2679,7286.0
2016-11-04 15:20:00,57.67,57.67,57.62,57.63,4237.0,52.2588,52.2588,52.2135,52.2226,4237.0
2016-11-04 15:25:00,57.63,57.68,57.63,57.63,7165.0,52.2226,52.2679,52.2226,52.2226,7165.0
2016-11-04 15:30:00,57.64,57.66,57.6,57.62,9374.0,52.2316,52.2497,52.1954,52.2135,9374.0
2016-11-04 15:35:00,57.61,57.64,57.55,57.64,11257.0,52.2044,52.2316,52.1501,52.2316,11257.0
2016-11-04 15:40:00,57.64,57.65,57.57,57.59,16795.0,52.2316,52.2407,52.1682,52.1863,16795.0
2016-11-04 15:45:00,57.58,57.58,57.46,57.47,33503.0,52.1773,52.1773,52.0685,52.0776,33503.0
2016-11-04 15:50:00,57.47,57.49,57.42,57.47,27031.0,52.0776,52.0957,52.0323,52.0776,27031.0
2016-11-04 15:55:00,57.46,57.48,57.4,57.42,55799.0,52.0685,52.0866,52.0141,52.0323,55799.0
2016-11-07 09:30:00,58.33,58.42,58.08,58.26,15818.0,52.8569,52.9384,52.6303,52.7935,15818.0
2016-11-07 09:35:00,58.19,58.29,58.18,58.23,1558.0,52.73,52.8206,52.721,52.7663,1558.0
2016-11-07 09:40:00,58.22,58.33,58.19,58.21,4429.0,52.7572,52.8569,52.73,52.7481,4429.0
2016-11-07 09:45:00,58.29,58.33,58.13,58.16,3135.0,52.8206,52.8569,52.6756,52.7028,3135.0
2016-11-07 09:50:00,58.15,58.21,58.07,58.11,7250.0,52.6938,52.7481,52.6213,52.6575,7250.0
2016-11-07 09:55:00,58.15,58.17,58.06,58.1,3849.0,52.6938,52.7119,52.6122,52.6485,3849.0
2016-11-07 10:00:00,58.1,58.16,58.07,58.12,5323.0,52.6485,52.7028,52.6213,52.6666,5323.0
2016-11-07 10:05:00,58.1,58.2,58.07,58.14,10627.0,52.6485,52.7391,52.6213,52.6847,10627.0
2016-11-07 10:10:00,58.13,58.14,58.03,58.03,2655.0,52.6756,52.6847,52.585,52.585,2655.0
2016-11-07 10:15:00,58.03,58.12,58.03,58.1,5044.0,52.585,52.6666,52.585,52.6485,5044.0
2016-11-07 10:20:00,58.1,58.13,58.05,58.13,12054.0,52.6485,52.6756,52.6032,52.6756,12054.0
2016-11-07 10:25:00,58.11,58.12,58.01,58.01,4271.0,52.6575,52.6666,52.5669,52.5669,4271.0
2016-11-07 10:30:00,58.03,58.19,58.03,58.19,3903.0,52.585,52.73,52.585,52.73,3903.0
2016-11-07 10:35:00,58.2,58.21,58.05,58.11,7734.0,52.7391,52.7481,52.6032,52.6575,7734.0
2016-11-07 10:40:00,58.09,58.1,58.01,58.05,2806.0,52.6394,52.6485,52.5669,52.6032,2806.0
2016-11-07 10:45:00,58.02,58.07,57.99,58.07,4600.0,52.576,52.6213,52.5488,52.6213,4600.0
2016-11-07 10:50:00,58.03,58.04,58.03,58.04,400.0,52.585,52.5941,52.585,52.5941,400.0
2016-11-07 10:55:00,58.03,58.1,58.0,58.1,8197.0,52.585,52.6485,52.5578,52.6485,8197.0
2016-11-07 11:00:00,58.1,58.1,58.03,58.09,5420.0,52.6485,52.6485,52.585,52.6394,5420.0
2016-11-07 11:05:00,58.05,58.05,58.01,58.05,2700.0,52.6032,52.6032,52.5669,52.6032,2700.0
2016-11-07 11:10:00,58.05,58.06,58.04,58.06,3398.0,52.6032,52.6122,52.5941,52.6122,3398.0
2016-11-07 11:15:00,58.07,58.07,58.03,58.05,4654.0,52.6213,52.6213,52.585,52.6032,4654.0
2016-11-07 11:20:00,58.06,58.09,58.05,58.06,3186.0,52.6122,52.6394,52.6032,52.6122,3186.0
2016-11-07 11:25:00,58.06,58.06,57.99,57.99,2307.0,52.6122,52.6122,52.5488,52.5488,2307.0
2016-11-07 11:30:00,58.0,58.04,58.0,58.03,8078.0,52.5578,52.5941,52.5578,52.585,8078.0
2016-11-07 11:35:00,58.03,58.05,57.99,58.0,4564.0,52.585,52.6032,52.5488,52.5578,4564.0
2016-11-07 11:40:00,58.01,58.04,58.0,58.02,6227.0,52.5669,52.5941,52.5578,52.576,6227.0
2016-11-07 11:45:00,58.04,58.11,57.98,58.05,29361.0,52.5941,52.6575,52.5397,52.6032,29361.0
2016-11-07 11:50:00,58.08,58.13,58.02,58.04,24044.0,52.6303,52.6756,52.576,52.5941,24044.0
2016-11-07 11:55:00,58.04,58.05,58.0,58.0,6378.0,52.5941,52.6032,52.5578,52.5578,6378.0
2016-11-07 12:00:00,58.01,58.07,58.01,58.06,10023.0,52.5669,52.6213,52.5669,52.6122,10023.0
2016-11-07 12:05:00,58.05,58.09,58.0,58.09,13056.0,52.6032,52.6394,52.5578,52.6394,13056.0
2016-11-07 12:10:00,58.06,58.12,58.05,58.09,11287.0,52.6122,52.6666,52.6032,52.6394,11287.0
2016-11-07 12:15:00,58.1,58.11,58.04,58.08,13567.0,52.6485,52.6575,52.5941,52.6303,13567.0
2016-11-07 12:20:00,58.06,58.1,58.05,58.1,1800.0,52.6122,52.6485,52.6032,52.6485,1800.0
2016-11-07 12:25:00,58.1,58.11,58.07,58.1,5870.0,52.6485,52.6575,52.6213,52.6485,5870.0
2016-11-07 12:30:00,58.09,58.11,58.08,58.08,1922.0,52.6394,52.6575,52.6303,52.6303,1922.0
2016-11-07 12:35:00,58.08,58.09,58.05,58.05,5400.0,52.6303,52.6394,52.6032,52.6032,5400.0
2016-11-07 12:40:00,58.02,58.04,57.99,58.01,11417.0,52.576,52.5941,52.5488,52.5669,11417.0
2016-11-07 12:45:00,58.01,58.04,58.0,58.03,1741.0,52.5669,52.5941,52.5578,52.585,1741.0
2016-11-07 12:50:00,58.04,58.08,57.99,58.08,23138.0,52.5941,52.6303,52.5488,52.6303,23138.0
2016-11-07 12:55:00,58.06,58.09,58.05,58.08,7594.0,52.6122,52.6394,52.6032,52.6303,7594.0
2016-11-07 13:00:00,58.07,58.09,58.04,58.04,6946.0,52.6213,52.6394,52.5941,52.5941,6946.0
2016-11-07 13:05:00,58.04,58.06,58.03,58.04,2436.0,52.5941,52.6122,52.585,52.5941,2436.0
2016-11-07 13:10:00,58.05,58.07,58.05,58.06,3149.0,52.6032,52.6213,52.6032,52.6122,3149.0
2016-11-07 13:15:00,58.06,58.06,58.04,58.05,5958.0,52.6122,52.6122,52.5941,52.6032,5958.0
2016-11-07 13:20:00,58.04,58.07,58.04,58.07,600.0,52.5941,52.6213,52.5941,52.6213,600.0
2016-11-07 13:25:00,58.07,58.08,58.05,58.07,12841.0,52.6213,52.6303,52.6032,52.6213,12841.0
2016-11-07 13:30:00,58.06,58.07,58.03,58.03,5408.0,52.6122,52.6213,52.585,52.585,5408.0
2016-11-07 13:35:00,58.03,58.08,58.03,58.07,8601.0,52.585,52.6303,52.585,52.6213,8601.0
2016-11-07 13:40:00,58.05,58.11,58.04,58.07,13655.0,52.6032,52.6575,52.5941,52.6213,13655.0
2016-11-07 13:45:00,58.08,58.14,58.06,58.06,8765.0,52.6303,52.6847,52.6122,52.6122,8765.0
2016-11-07 13:50:00,58.07,58.11,58.07,58.1,4424.0,52.6213,52.6575,52.6213,52.6485,4424.0
2016-11-07 13:55:00,58.12,58.12,58.06,58.08,7690.0,52.6666,52.6666,52.6122,52.6303,7690.0
2016-11-07 14:00:00,58.09,58.1,58.08,58.09,1061.0,52.6394,52.6485,52.6303,52.6394,1061.0
2016-11-07 14:05:00,58.08,58.1,58.06,58.08,7177.0,52.6303,52.6485,52.6122,52.6303,7177.0
2016-11-07 14:10:00,58.09,58.1,58.05,58.06,11393.0,52.6394,52.6485,52.6032,52.6122,11393.0
2016-11-07 14:15:00,58.06,58.09,58.06,58.07,5767.0,52.6122,52.6394,52.6122,52.6213,5767.0
2016-11-07 14:20:00,58.07,58.07,58.05,58.05,3688.0,52.6213,52.6213,52.6032,52.6032,3688.0
2016-11-07 14:25:00,58.04,58.08,58.03,58.08,5243.0,52.5941,52.6303,52.585,52.6303,5243.0
2016-11-07 14:30:00,58.09,58.14,58.05,58.06,7859.0,52.6394,52.6847,52.6032,52.6122,7859.0
2016-11-07 14:35:00,58.07,58.08,58.05,58.06,5013.0,52.6213,52.6303,52.6032,52.6122,5013.0
2016-11-07 14:40:00,58.05,58.06,58.02,58.04,6285.0,52.6032,52.6122,52.576,52.5941,6285.0
2016-11-07 14:45:00,58.04,58.05,58.02,58.04,4132.0,52.5941,52.6032,52.576,52.5941,4132.0
2016-11-07 14:50:00,58.04,58.05,58.0,58.02,6355.0,52.5941,52.6032,52.5578,52.576,6355.0
2016-11-07 14:55:00,58.02,58.03,57.97,57.99,6441.0,52.576,52.585,52.5307,52.5488,6441.0
2016-11-07 15:00:00,58.03,58.03,57.99,58.02,3530.0,52.585,52.585,52.5488,52.576,3530.0
2016-11-07 15:05:00,58.01,58.02,57.99,57.99,4335.0,52.5669,52.576,52.5488,52.5488,4335.0
2016-11-07 15:10:00,57.98,58.04,57.98,58.02,4846.0,52.5397,52.5941,52.5397,52.576,4846.0
2016-11-07 15:15:00,58.01,58.03,57.98,58.03,7376.0,52.5669,52.585,52.5397,52.585,7376.0
2016-11-07 15:20:00,58.01,58.03,58.0,58.01,6850.0,52.5669,52.585,52.5578,52.5669,6850.0
2016-11-07 15:25:00,58.01,58.01,57.88,57.88,15548.0,52.5669,52.5669,52.4491,52.4491,15548.0
2016-11-07 15:30:00,57.87,57.87,57.74,57.81,21117.0,52.44,52.44,52.3222,52.3857,21117.0
2016-11-07 15:35:00,57.81,57.83,57.79,57.8,10283.0,52.3857,52.4038,52.3676,52.3766,10283.0
2016-11-07 15:40:00,57.78,57.84,57.78,57.82,21104.0,52.3585,52.4129,52.3585,52.3947,21104.0
2016-11-07 15:45:00,57.83,57.96,57.83,57.96,33108.0,52.4038,52.5216,52.4038,52.5216,33108.0
2016-11-07 15:50:00,57.98,57.98,57.92,57.92,52980.0,52.5397,52.5397,52.4854,52.4854,52980.0
2016-11-07 15:55:00,57.92,58.01,57.92,57.97,69292.0,52.4854,52.5669,52.4854,52.5307,69292.0
2016-11-08 09:30:00,57.58,57.58,57.58,57.58,11304.0,52.4762,52.4762,52.4762,52.4762,11304.0
2016-11-08 09:35:00,57.56,57.78,57.5,57.73,10751.0,52.458,52.6585,52.4033,52.6129,10751.0
2016-11-08 09:40:00,57.83,57.83,57.66,57.66,17670.0,52.7041,52.7041,52.5491,52.5491,17670.0
2016-11-08 09:45:00,57.67,57.71,57.64,57.65,2997.0,52.5583,52.5947,52.5309,52.54,2997.0
2016-11-08 09:50:00,57.68,57.74,57.65,57.73,2000.0,52.5674,52.6221,52.54,52.6129,2000.0
2016-11-08 09:55:00,57.73,57.79,57.7,57.77,2728.0,52.6129,52.6676,52.5856,52.6494,2728.0
2016-11-08 10:00:00,57.75,57.85,57.75,57.83,12939.0,52.6312,52.7223,52.6312,52.7041,12939.0
2016-11-08 10:05:00,57.82,57.85,57.81,57.84,2633.0,52.695,52.7223,52.6859,52.7132,2633.0
2016-11-08 10:10:00,57.84,57.85,57.77,57.77,900.0,52.7132,52.7223,52.6494,52.6494,900.0
2016-11-08 10:15:00,57.74,57.74,57.7,57.72,1200.0,52.6221,52.6221,52.5856,52.6038,1200.0
2016-11-08 10:20:00,57.76,57.8,57.74,57.75,600.0,52.6403,52.6767,52.6221,52.6312,600.0
2016-11-08 10:25:00,57.77,57.77,57.73,57.74,1000.0,52.6494,52.6494,52.6129,52.6221,1000.0
2016-11-08 10:30:00,57.74,57.74,57.68,57.7,2550.0,52.6221,52.6221,52.5674,52.5856,2550.0
2016-11-08 10:35:00,57.7,57.7,57.65,57.7,4600.0,52.5856,52.5856,52.54,52.5856,4600.0
2016-11-08 10:40:00,57.7,57.72,57.65,57.68,2308.0,52.5856,52.6038,52.54,52.5674,2308.0
2016-11-08 10:45:00,57.68,57.71,57.66,57.68,2213.0,52.5674,52.5947,52.5491,52.5674,2213.0
2016-11-08 10:50:00,57.69,57.71,57.68,57.68,3198.0,52.5765,52.5947,52.5674,52.5674,3198.0
2016-11-08 10:55:00,57.67,57.7,57.67,57.68,2196.0,52.5583,52.5856,52.5583,52.5674,2196.0
2016-11-08 11:00:00,57.68,57.75,57.67,57.74,9022.0,52.5674,52.6312,52.5583,52.6221,9022.0
2016-11-08 11:05:00,57.74,58.03,57.74,58.03,31465.0,52.6221,52.8864,52.6221,52.8864,31465.0
2016-11-08 11:10:00,58.03,58.03,57.87,57.93,34487.0,52.8864,52.8864,52.7405,52.7952,34487.0
2016-11-08 11:15:00,57.95,58.04,57.94,58.02,60602.0,52.8134,52.8955,52.8043,52.8772,60602.0
2016-11-08 11:20:00,58.03,58.17,58.03,58.15,6755.0,52.8864,53.0139,52.8864,52.9957,6755.0
2016-11-08 11:25:00,58.17,58.19,58.05,58.05,8769.0,53.0139,53.0322,52.9046,52.9046,8769.0
2016-11-08 11:30:00,58.05,58.16,58.05,58.15,7852.0,52.9046,53.0048,52.9046,52.9957,7852.0
2016-11-08 11:35:00,58.13,58.14,58.06,58.09,3079.0,52.9775,52.9866,52.9137,52.941,3079.0
2016-11-08 11:40:00,58.08,58.08,58.06,58.06,1594.0,52.9319,52.9319,52.9137,52.9137,1594.0
2016-11-08 11:45:00,58.08,58.11,58.0,58.03,3270.0,52.9319,52.9593,52.859,52.8864,3270.0
2016-11-08 11:50:00,58.03,58.04,57.96,58.0,9934.0,52.8864,52.8955,52.8226,52.859,9934.0
2016-11-08 11:55:00,58.01,58.08,57.97,58.0,6389.0,52.8681,52.9319,52.8317,52.859,6389.0
2016-11-08 12:00:00,58.02,58.08,57.99,58.02,9169.0,52.8772,52.9319,52.8499,52.8772,9169.0
2016-11-08 12:05:00,58.03,58.06,58.02,58.06,1232.0,52.8864,52.9137,52.8772,52.9137,1232.0
2016-11-08 12:10:00,58.05,58.06,58.0,58.02,8207.0,52.9046,52.9137,52.859,52.8772,8207.0
2016-11-08 12:15:00,58.0,58.07,58.0,58.04,6585.0,52.859,52.9228,52.859,52.8955,6585.0
2016-11-08 12:20:00,58.04,58.05,58.02,58.02,3293.0,52.8955,52.9046,52.8772,52.8772,3293.0
2016-11-08 12:25:00,58.04,58.04,58.03,58.03,200.0,52.8955,52.8955,52.8864,52.8864,200.0
2016-11-08 12:30:00,58.06,58.06,58.0,58.02,1968.0,52.9137,52.9137,52.859,52.8772,1968.0
2016-11-08 12:35:00,58.03,58.04,58.0,58.0,2400.0,52.8864,52.8955,52.859,52.859,2400.0
2016-11-08 12:40:00,58.0,58.0,57.95,57.97,9256.0,52.859,52.859,52.8134,52.8317,9256.0
2016-11-08 12:45:00,57.98,57.99,57.93,57.99,17009.0,52.8408,52.8499,52.7952,52.8499,17009.0
2016-11-08 12:50:00,57.99,57.99,57.95,57.97,3379.0,52.8499,52.8499,52.8134,52.8317,3379.0
2016-11-08 12:55:00,57.98,57.98,57.94,57.97,2950.0,52.8408,52.8408,52.8043,52.8317,2950.0
2016-11-08 13:00:00,57.96,57.96,57.93,57.94,4456.0,52.8226,52.8226,52.7952,52.8043,4456.0
2016-11-08 13:05:00,57.94,57.96,57.88,57.9,5540.0,52.8043,52.8226,52.7496,52.7679,5540.0
2016-11-08 13:10:00,57.88,57.88,57.8,57.87,8748.0,52.7496,52.7496,52.6767,52.7405,8748.0
2016-11-08 13:15:00,57.87,57.87,57.75,57.75,7157.0,52.7405,52.7405,52.6312,52.6312,7157.0
2016-11-08 13:20:00,57.75,57.81,57.75,57.81,1407.0,52.6312,52.6859,52.6312,52.6859,1407.0
2016-11-08 13:25:00,57.82,57.84,57.82,57.83,1912.0,52.695,52.7132,52.695,52.7041,1912.0
2016-11-08 13:30:00,57.84,57.88,57.83,57.88,1700.0,52.7132,52.7496,52.7041,52.7496,1700.0
2016-11-08 13:35:00,57.88,57.91,57.88,57.91,4410.0,52.7496,52.777,52.7496,52.777,4410.0
2016-11-08 13:40:00,57.9,57.98,57.88,57.93,15069.0,52.7679,52.8408,52.7496,52.7952,15069.0
2016-11-08 13:45:00,57.95,57.97,57.87,57.91,7195.0,52.8134,52.8317,52.7405,52.777,7195.0
2016-11-08 13:50:00,57.87,57.87,57.85,57.86,1600.0,52.7405,52.7405,52.7223,52.7314,1600.0
2016-11-08 13:55:00,57.86,57.87,57.83,57.85,4641.0,52.7314,52.7405,52.7041,52.7223,4641.0
2016-11-08 14:00:00,57.85,57.87,57.81,57.87,2494.0,52.7223,52.7405,52.6859,52.7405,2494.0
2016-11-08 14:05:00,57.86,57.89,57.85,57.85,2411.0,52.7314,52.7588,52.7223,52.7223,2411.0
2016-11-08 14:10:00,57.84,57.85,57.82,57.83,3151.0,52.7132,52.7223,52.695,52.7041,3151.0
2016-11-08 14:15:00,57.82,57.85,57.81,57.83,2776.0,52.695,52.7223,52.6859,52.7041,2776.0
2016-11-08 14:20:00,57.85,57.88,57.85,57.87,400.0,52.7223,52.7496,52.7223,52.7405,400.0
2016-11-08 14:25:00,57.86,57.86,57.8,57.82,3981.0,52.7314,52.7314,52.6767,52.695,3981.0
2016-11-08 14:30:00,57.8,57.8,57.78,57.78,400.0,52.6767,52.6767,52.6585,52.6585,400.0
2016-11-08 14:35:00,57.79,57.79,57.77,57.78,2629.0,52.6676,52.6676,52.6494,52.6585,2629.0
2016-11-08 14:40:00,57.78,57.79,57.71,57.73,1552.0,52.6585,52.6676,52.5947,52.6129,1552.0
2016-11-08 14:45:00,57.7,57.71,57.66,57.66,3600.0,52.5856,52.5947,52.5491,52.5491,3600.0
2016-11-08 14:50:00,57.66,57.7,57.66,57.67,2629.0,52.5491,52.5856,52.5491,52.5583,2629.0
2016-11-08 14:55:00,57.71,57.71,57.68,57.69,2254.0,52.5947,52.5947,52.5674,52.5765,2254.0
2016-11-08 15:00:00,57.67,57.71,57.64,57.64,4128.0,52.5583,52.5947,52.5309,52.5309,4128.0
2016-11-08 15:05:00,57.65,57.72,57.65,57.72,3209.0,52.54,52.6038,52.54,52.6038,3209.0
2016-11-08 15:10:00,57.75,57.79,57.75,57.78,1574.0,52.6312,52.6676,52.6312,52.6585,1574.0
2016-11-08 15:15:00,57.81,57.81,57.77,57.78,1900.0,52.6859,52.6859,52.6494,52.6585,1900.0
2016-11-08 15:20:00,57.79,57.79,57.7,57.72,5540.0,52.6676,52.6676,52.5856,52.6038,5540.0
2016-11-08 15:25:00,57.73,57.75,57.71,57.75,4502.0,52.6129,52.6312,52.5947,52.6312,4502.0
2016-11-08 15:30:00,57.79,57.79,57.73,57.75,7847.0,52.6676,52.6676,52.6129,52.6312,7847.0
2016-11-08 15:35:00,57.74,57.75,57.71,57.73,9399.0,52.6221,52.6312,52.5947,52.6129,9399.0
2016-11-08 15:40:00,57.73,57.76,57.68,57.76,13702.0,52.6129,52.6403,52.5674,52.6403,13702.0
2016-11-08 15:45:00,57.78,57.79,57.73,57.76,18244.0,52.6585,52.6676,52.6129,52.6403,18244.0
2016-11-08 15:50:00,57.75,57.76,57.57,57.6,26521.0,52.6312,52.6403,52.4671,52.4945,26521.0
2016-11-08 15:55:00,57.62,57.65,57.56,57.58,59347.0,52.5127,52.54,52.458,52.4762,59347.0
2016-11-09 09:30:00,56.83,57.1,56.83,57.05,1500.0,51.7927,52.0388,51.7927,51.9932,1500.0
2016-11-09 09:35:00,57.05,57.09,56.6,56.75,24803.0,51.9932,52.0297,51.5831,51.7198,24803.0
2016-11-09 09:40:00,56.76,56.9,56.67,56.79,15729.0,51.7289,51.8565,51.6469,51.7563,15729.0
2016-11-09 09:45:00,56.82,57.12,56.8,57.07,12881.0,51.7836,52.057,51.7654,52.0114,12881.0
2016-11-09 09:50:00,57.06,57.49,57.05,57.29,21614.0,52.0023,52.3942,51.9932,52.2119,21614.0
2016-11-09 09:55:00,57.36,57.52,57.31,57.51,6797.0,52.2757,52.4216,52.2302,52.4124,6797.0
2016-11-09 10:00:00,57.49,57.49,57.3,57.3,30062.0,52.3942,52.3942,52.2211,52.2211,30062.0
2016-11-09 10:05:00,57.3,57.43,57.03,57.03,12513.0,52.2211,52.3395,51.975,51.975,12513.0
2016-11-09 10:10:00,57.02,57.07,56.77,56.92,10907.0,51.9659,52.0114,51.738,51.8747,10907.0
2016-11-09 10:15:00,56.84,56.95,56.74,56.74,7239.0,51.8018,51.9021,51.7107,51.7107,7239.0
2016-11-09 10:20:00,56.76,56.84,56.63,56.64,6717.0,51.7289,51.8018,51.6104,51.6196,6717.0
2016-11-09 10:25:00,56.66,56.8,56.66,56.77,6500.0,51.6378,51.7654,51.6378,51.738,6500.0
2016-11-09 10:30:00,56.8,56.8,56.59,56.59,13607.0,51.7654,51.7654,51.574,51.574,13607.0
2016-11-09 10:35:00,56.65,56.82,56.59,56.82,18398.0,51.6287,51.7836,51.574,51.7836,18398.0
2016-11-09 10:40:00,56.82,56.93,56.8,56.89,6801.0,51.7836,51.8839,51.7654,51.8474,6801.0
2016-11-09 10:45:00,56.89,56.93,56.84,56.9,6032.0,51.8474,51.8839,51.8018,51.8565,6032.0
2016-11-09 10:50:00,56.92,57.09,56.87,57.07,9359.0,51.8747,52.0297,51.8292,52.0114,9359.0
2016-11-09 10:55:00,57.09,57.19,57.07,57.18,3801.0,52.0297,52.1208,52.0114,52.1117,3801.0
2016-11-09 11:00:00,57.18,57.3,57.18,57.3,7860.0,52.1117,52.2211,52.1117,52.2211,7860.0
2016-11-09 11:05:00,57.3,57.41,57.29,57.4,8348.0,52.2211,52.3213,52.2119,52.3122,8348.0
2016-11-09 11:10:00,57.41,57.45,57.38,57.44,11073.0,52.3213,52.3578,52.294,52.3486,11073.0
2016-11-09 11:15:00,57.42,57.53,57.39,57.53,12743.0,52.3304,52.4307,52.3031,52.4307,12743.0
2016-11-09 11:20:00,57.53,57.73,57.5,57.66,9279.0,52.4307,52.6129,52.4033,52.5491,9279.0
2016-11-09 11:25:00,57.68,57.74,57.63,57.65,19922.0,52.5674,52.6221,52.5218,52.54,19922.0
2016-11-09 11:30:00,57.66,57.79,57.66,57.72,4195.0,52.5491,52.6676,52.5491,52.6038,4195.0
2016-11-09 11:35:00,57.76,57.86,57.76,57.81,10098.0,52.6403,52.7314,52.6403,52.6859,10098.0
2016-11-09 11:40:00,57.8,57.81,57.72,57.77,5159.0,52.6767,52.6859,52.6038,52.6494,5159.0
2016-11-09 11:45:00,57.76,57.92,57.76,57.92,4900.0,52.6403,52.7861,52.6403,52.7861,4900.0
2016-11-09 11:50:00,57.9,58.01,57.89,57.93,9421.0,52.7679,52.8681,52.7588,52.7952,9421.0
2016-11-09 11:55:00,57.89,57.9,57.76,57.85,7501.0,52.7588,52.7679,52.6403,52.7223,7501.0
2016-11-09 12:00:00,57.86,58.0,57.84,57.92,5885.0,52.7314,52.859,52.7132,52.7861,5885.0
2016-11-09 12:05:00,57.89,57.94,57.75,57.75,6849.0,52.7588,52.8043,52.6312,52.6312,6849.0
2016-11-09 12:10:00,57.74,57.76,57.66,57.76,8126.0,52.6221,52.6403,52.5491,52.6403,8126.0
2016-11-09 12:15:00,57.72,57.78,57.7,57.7,3400.0,52.6038,52.6585,52.5856,52.5856,3400.0
2016-11-09 12:20:00,57.66,57.74,57.66,57.71,4200.0,52.5491,52.6221,52.5491,52.5947,4200.0
2016-11-09 12:25:00,57.7,57.8,57.66,57.78,6169.0,52.5856,52.6767,52.5491,52.6585,6169.0
2016-11-09 12:30:00,57.78,57.84,57.74,57.77,6167.0,52.6585,52.7132,52.6221,52.6494,6167.0
2016-11-09 12:35:00,57.77,57.85,57.75,57.78,11550.0,52.6494,52.7223,52.6312,52.6585,11550.0
2016-11-09 12:40:00,57.79,57.92,57.79,57.92,3052.0,52.6676,52.7861,52.6676,52.7861,3052.0
2016-11-09 12:45:00,57.93,57.93,57.82,57.84,5422.0,52.7952,52.7952,52.695,52.7132,5422.0
2016-11-09 12:50:00,57.84,57.89,57.81,57.85,5135.0,52.7132,52.7588,52.6859,52.7223,5135.0
2016-11-09 12:55:00,57.83,57.99,57.78,57.94,10541.0,52.7041,52.8499,52.6585,52.8043,10541.0
2016-11-09 13:00:00,57.93,57.98,57.89,57.9,5204.0,52.7952,52.8408,52.7588,52.7679,5204.0
2016-11-09 13:05:00,57.9,57.92,57.85,57.86,4952.0,52.7679,52.7861,52.7223,52.7314,4952.0
2016-11-09 13:10:00,57.85,57.94,57.84,57.94,5296.0,52.7223,52.8043,52.7132,52.8043,5296.0
2016-11-09 13:15:00,57.93,57.93,57.89,57.9,3300.0,52.7952,52.7952,52.7588,52.7679,3300.0
2016-11-09 13:20:00,57.88,57.9,57.72,57.75,11220.0,52.7496,52.7679,52.6038,52.6312,11220.0
2016-11-09 13:25:00,57.72,57.78,57.72,57.75,3900.0,52.6038,52.6585,52.6038,52.6312,3900.0
2016-11-09 13:30:00,57.76,57.9,57.76,57.88,5490.0,52.6403,52.7679,52.6403,52.7496,5490.0
2016-11-09 13:35:00,57.87,57.89,57.86,57.88,900.0,52.7405,52.7588,52.7314,52.7496,900.0
2016-11-09 13:40:00,57.89,58.02,57.89,57.99,6741.0,52.7588,52.8772,52.7588,52.8499,6741.0
2016-11-09 13:45:00,58.0,58.09,58.0,58.06,9605.0,52.859,52.941,52.859,52.9137,9605.0
2016-11-09 13:50:00,58.05,58.11,58.05,58.11,3700.0,52.9046,52.9593,52.9046,52.9593,3700.0
2016-11-09 13:55:00,58.1,58.1,58.02,58.03,3200.0,52.9501,52.9501,52.8772,52.8864,3200.0
2016-11-09 14:00:00,58.03,58.06,58.01,58.06,10197.0,52.8864,52.9137,52.8681,52.9137,10197.0
2016-11-09 14:05:00,58.06,58.08,58.05,58.06,5377.0,52.9137,52.9319,52.9046,52.9137,5377.0
2016-11-09 14:10:00,58.06,58.14,58.06,58.13,19011.0,52.9137,52.9866,52.9137,52.9775,19011.0
2016-11-09 14:15:00,58.12,58.13,58.08,58.1,4694.0,52.9684,52.9775,52.9319,52.9501,4694.0
2016-11-09 14:20:00,58.11,58.16,58.1,58.15,2808.0,52.9593,53.0048,52.9501,52.9957,2808.0
2016-11-09 14:25:00,58.15,58.2,58.14,58.16,4730.0,52.9957,53.0413,52.9866,53.0048,4730.0
2016-11-09 14:30:00,58.17,58.2,58.16,58.19,4313.0,53.0139,53.0413,53.0048,53.0322,4313.0
2016-11-09 14:35:00,58.21,58.21,58.17,58.19,2930.0,53.0504,53.0504,53.0139,53.0322,2930.0
2016-11-09 14:40:00,58.22,58.31,58.22,58.3,8529.0,53.0595,53.1415,53.0595,53.1324,8529.0
2016-11-09 14:45:00,58.29,58.29,58.24,58.24,5159.0,53.1233,53.1233,53.0777,53.0777,5159.0
2016-11-09 14:50:00,58.23,58.25,58.21,58.21,3570.0,53.0686,53.0869,53.0504,53.0504,3570.0
2016-11-09 14:55:00,58.23,58.23,58.18,58.2,3414.0,53.0686,53.0686,53.0231,53.0413,3414.0
2016-11-09 15:00:00,58.2,58.24,58.2,58.21,10128.0,53.0413,53.0777,53.0413,53.0504,10128.0
2016-11-09 15:05:00,58.22,58.25,58.21,58.24,6874.0,53.0595,53.0869,53.0504,53.0777,6874.0
2016-11-09 15:10:00,58.24,58.29,58.24,58.28,6424.0,53.0777,53.1233,53.0777,53.1142,6424.0
2016-11-09 15:15:00,58.28,58.34,58.25,58.33,6608.0,53.1142,53.1689,53.0869,53.1598,6608.0
2016-11-09 15:20:00,58.33,58.35,58.3,58.32,14851.0,53.1598,53.178,53.1324,53.1506,14851.0
2016-11-09 15:25:00,58.31,58.31,58.29,58.3,7142.0,53.1415,53.1415,53.1233,53.1324,7142.0
2016-11-09 15:30:00,58.3,58.31,58.25,58.25,10466.0,53.1324,53.1415,53.0869,53.0869,10466.0
2016-11-09 15:35:00,58.25,58.32,58.24,58.29,12370.0,53.0869,53.1506,53.0777,53.1233,12370.0
2016-11-09 15:40:00,58.29,58.35,58.28,58.31,20223.0,53.1233,53.178,53.1142,53.1415,20223.0
2016-11-09 15:45:00,58.3,58.3,58.21,58.3,28902.0,53.1324,53.1324,53.0504,53.1324,28902.0
2016-11-09 15:50:00,58.3,58.35,58.28,58.28,32956.0,53.1324,53.178,53.1142,53.1142,32956.0
2016-11-09 15:55:00,58.29,58.37,58.23,58.36,65365.0,53.1233,53.1962,53.0686,53.1871,65365.0
2016-11-10 09:30:00,59.05,59.23,58.64,58.99,24814.0,53.8159,53.98,53.4423,53.7613,24814.0
2016-11-10 09:35:00,58.81,59.05,58.65,59.05,8754.0,53.5972,53.8159,53.4514,53.8159,8754.0
2016-11-10 09:40:00,59.05,59.25,59.0,59.23,8961.0,53.8159,53.9982,53.7704,53.98,8961.0
2016-11-10 09:45:00,59.15,59.2,59.0,59.12,5000.0,53.9071,53.9526,53.7704,53.8797,5000.0
2016-11-10 09:50:00,59.16,59.23,58.92,59.08,13749.0,53.9162,53.98,53.6975,53.8433,13749.0
2016-11-10 09:55:00,59.08,59.17,59.07,59.15,3436.0,53.8433,53.9253,53.8342,53.9071,3436.0
2016-11-10 10:00:00,59.11,59.19,59.08,59.15,10926.0,53.8706,53.9435,53.8433,53.9071,10926.0
2016-11-10 10:05:00,59.09,59.16,59.05,59.08,5450.0,53.8524,53.9162,53.8159,53.8433,5450.0
2016-11-10 10:10:00,59.05,59.1,58.83,58.92,10106.0,53.8159,53.8615,53.6154,53.6975,10106.0
2016-11-10 10:15:00,58.92,59.14,58.92,59.12,16653.0,53.6975,53.898,53.6975,53.8797,16653.0
2016-11-10 10:20:00,59.12,59.25,59.09,59.2,8407.0,53.8797,53.9982,53.8524,53.9526,8407.0
2016-11-10 10:25:00,59.2,59.23,59.07,59.09,15694.0,53.9526,53.98,53.8342,53.8524,15694.0
2016-11-10 10:30:00,59.1,59.25,59.1,59.22,9706.0,53.8615,53.9982,53.8615,53.9709,9706.0
2016-11-10 10:35:00,59.16,59.18,58.87,58.92,11879.0,53.9162,53.9344,53.6519,53.6975,11879.0
2016-11-10 10:40:00,58.96,59.11,58.93,59.11,6584.0,53.7339,53.8706,53.7066,53.8706,6584.0
2016-11-10 10:45:00,59.13,59.33,59.09,59.31,13327.0,53.8889,54.0711,53.8524,54.0529,13327.0
2016-11-10 10:50:00,59.29,59.31,59.24,59.3,8202.0,54.0347,54.0529,53.9891,54.0438,8202.0
2016-11-10 10:55:00,59.29,59.34,59.2,59.23,9412.0,54.0347,54.0802,53.9526,53.98,9412.0
2016-11-10 11:00:00,59.23,59.29,59.2,59.22,4605.0,53.98,54.0347,53.9526,53.9709,4605.0
2016-11-10 11:05:00,59.25,59.35,59.23,59.32,8985.0,53.9982,54.0894,53.98,54.062,8985.0
2016-11-10 11:10:00,59.3,59.35,59.24,59.35,6589.0,54.0438,54.0894,53.9891,54.0894,6589.0
2016-11-10 11:15:00,59.39,59.45,59.36,59.45,7911.0,54.1258,54.1805,54.0985,54.1805,7911.0
2016-11-10 11:20:00,59.45,59.56,59.42,59.56,8933.0,54.1805,54.2807,54.1531,54.2807,8933.0
2016-11-10 11:25:00,59.55,59.64,59.54,59.55,10017.0,54.2716,54.3536,54.2625,54.2716,10017.0
2016-11-10 11:30:00,59.55,59.57,59.38,59.39,8790.0,54.2716,54.2899,54.1167,54.1258,8790.0
2016-11-10 11:35:00,59.38,59.38,59.23,59.32,11399.0,54.1167,54.1167,53.98,54.062,11399.0
2016-11-10 11:40:00,59.31,59.37,59.31,59.35,3651.0,54.0529,54.1076,54.0529,54.0894,3651.0
2016-11-10 11:45:00,59.36,59.47,59.33,59.38,5351.0,54.0985,54.1987,54.0711,54.1167,5351.0
2016-11-10 11:50:00,59.35,59.43,59.31,59.37,8974.0,54.0894,54.1623,54.0529,54.1076,8974.0
2016-11-10 11:55:00,59.34,59.39,59.31,59.37,20374.0,54.0802,54.1258,54.0529,54.1076,20374.0
2016-11-10 12:00:00,59.38,59.41,59.35,59.4,4287.0,54.1167,54.144,54.0894,54.1349,4287.0
2016-11-10 12:05:00,59.41,59.43,59.35,59.37,6228.0,54.144,54.1623,54.0894,54.1076,6228.0
2016-11-10 12:10:00,59.37,59.46,59.35,59.46,2672.0,54.1076,54.1896,54.0894,54.1896,2672.0
2016-11-10 12:15:00,59.39,59.4,59.35,59.37,5563.0,54.1258,54.1349,54.0894,54.1076,5563.0
2016-11-10 12:20:00,59.36,59.44,59.36,59.41,6054.0,54.0985,54.1714,54.0985,54.144,6054.0
2016-11-10 12:25:00,59.37,59.39,59.3,59.36,6903.0,54.1076,54.1258,54.0438,54.0985,6903.0
2016-11-10 12:30:00,59.36,59.36,59.29,59.29,4844.0,54.0985,54.0985,54.0347,54.0347,4844.0
2016-11-10 12:35:00,59.3,59.31,59.21,59.21,4351.0,54.0438,54.0529,53.9618,53.9618,4351.0
2016-11-10 12:40:00,59.14,59.15,59.11,59.11,2407.0,53.898,53.9071,53.8706,53.8706,2407.0
2016-11-10 12:45:00,59.16,59.17,59.14,59.16,1331.0,53.9162,53.9253,53.898,53.9162,1331.0
2016-11-10 12:50:00,59.17,59.29,59.17,59.29,1851.0,53.9253,54.0347,53.9253,54.0347,1851.0
2016-11-10 12:55:00,59.32,59.37,59.29,59.37,5027.0,54.062,54.1076,54.0347,54.1076,5027.0
2016-11-10 13:00:00,59.35,59.37,59.33,59.34,3461.0,54.0894,54.1076,54.0711,54.0802,3461.0
2016-11-10 13:05:00,59.34,59.38,59.32,59.38,1841.0,54.0802,54.1167,54.062,54.1167,1841.0
2016-11-10 13:10:00,59.36,59.36,59.3,59.31,3990.0,54.0985,54.0985,54.0438,54.0529,3990.0
2016-11-10 13:15:00,59.28,59.32,59.2,59.2,7691.0,54.0256,54.062,53.9526,53.9526,7691.0
2016-11-10 13:20:00,59.2,59.31,59.2,59.2,18042.0,53.9526,54.0529,53.9526,53.9526,18042.0
2016-11-10 13:25:00,59.19,59.19,59.11,59.12,1750.0,53.9435,53.9435,53.8706,53.8797,1750.0
2016-11-10 13:30:00,59.14,59.18,59.12,59.14,1119.0,53.898,53.9344,53.8797,53.898,1119.0
2016-11-10 13:35:00,59.12,59.24,59.12,59.2,4013.0,53.8797,53.9891,53.8797,53.9526,4013.0
2016-11-10 13:40:00,59.22,59.24,59.17,59.17,3650.0,53.9709,53.9891,53.9253,53.9253,3650.0
2016-11-10 13:45:00,59.21,59.32,59.21,59.32,2000.0,53.9618,54.062,53.9618,54.062,2000.0
2016-11-10 13:50:00,59.29,59.32,59.26,59.32,1395.0,54.0347,54.062,54.0073,54.062,1395.0
2016-11-10 13:55:00,59.3,59.31,59.23,59.23,3598.0,54.0438,54.0529,53.98,53.98,3598.0
2016-11-10 14:00:00,59.21,59.24,59.15,59.24,3825.0,53.9618,53.9891,53.9071,53.9891,3825.0
2016-11-10 14:05:00,59.23,59.23,59.17,59.17,2898.0,53.98,53.98,53.9253,53.9253,2898.0
2016-11-10 14:10:00,59.13,59.2,59.12,59.18,3956.0,53.8889,53.9526,53.8797,53.9344,3956.0
2016-11-10 14:15:00,59.16,59.16,59.05,59.12,3798.0,53.9162,53.9162,53.8159,53.8797,3798.0
2016-11-10 14:20:00,59.13,59.19,59.13,59.14,2767.0,53.8889,53.9435,53.8889,53.898,2767.0
2016-11-10 14:25:00,59.14,59.18,59.13,59.13,2000.0,53.898,53.9344,53.8889,53.8889,2000.0
2016-11-10 14:30:00,59.13,59.13,59.04,59.09,5982.0,53.8889,53.8889,53.8068,53.8524,5982.0
2016-11-10 14:35:00,59.08,59.11,59.05,59.11,3402.0,53.8433,53.8706,53.8159,53.8706,3402.0
2016-11-10 14:40:00,59.11,59.14,59.11,59.13,4295.0,53.8706,53.898,53.8706,53.8889,4295.0
2016-11-10 14:45:00,59.14,59.21,59.12,59.17,6725.0,53.898,53.9618,53.8797,53.9253,6725.0
2016-11-10 14:50:00,59.17,59.19,59.13,59.15,6263.0,53.9253,53.9435,53.8889,53.9071,6263.0
2016-11-10 14:55:00,59.16,59.26,59.12,59.26,9436.0,53.9162,54.0073,53.8797,54.0073,9436.0
2016-11-10 15:00:00,59.26,59.4,59.24,59.4,18571.0,54.0073,54.1349,53.9891,54.1349,18571.0
2016-11-10 15:05:00,59.38,59.4,59.35,59.37,12795.0,54.1167,54.1349,54.0894,54.1076,12795.0
2016-11-10 15:10:00,59.37,59.39,59.35,59.39,12401.0,54.1076,54.1258,54.0894,54.1258,12401.0
2016-11-10 15:15:00,59.38,59.39,59.37,59.38,6330.0,54.1167,54.1258,54.1076,54.1167,6330.0
2016-11-10 15:20:00,59.39,59.4,59.37,59.38,14213.0,54.1258,54.1349,54.1076,54.1167,14213.0
2016-11-10 15:25:00,59.38,59.39,59.34,59.38,12918.0,54.1167,54.1258,54.0802,54.1167,12918.0
2016-11-10 15:30:00,59.37,59.39,59.33,59.34,19261.0,54.1076,54.1258,54.0711,54.0802,19261.0
2016-11-10 15:35:00,59.34,59.36,59.31,59.33,17911.0,54.0802,54.0985,54.0529,54.0711,17911.0
2016-11-10 15:40:00,59.32,59.35,59.3,59.34,25384.0,54.062,54.0894,54.0438,54.0802,25384.0
2016-11-10 15:45:00,59.33,59.37,59.3,59.37,27226.0,54.0711,54.1076,54.0438,54.1076,27226.0
2016-11-10 15:50:00,59.37,59.38,59.32,59.33,29254.0,54.1076,54.1167,54.062,54.0711,29254.0
2016-11-10 15:55:00,59.33,59.37,59.31,59.32,62081.0,54.0711,54.1076,54.0529,54.062,62081.0
2016-11-11 09:30:00,58.98,59.28,58.62,58.64,14877.0,53.7521,54.0256,53.4241,53.4423,14877.0
2016-11-11 09:35:00,58.78,59.92,58.78,59.86,55907.0,53.5699,54.6088,53.5699,54.5541,55907.0
2016-11-11 09:40:00,59.86,59.96,59.74,59.87,13425.0,54.5541,54.6453,54.4448,54.5633,13425.0
2016-11-11 09:45:00,59.85,59.92,59.82,59.88,8503.0,54.545,54.6088,54.5177,54.5724,8503.0
2016-11-11 09:50:00,59.85,59.94,59.83,59.86,9227.0,54.545,54.6271,54.5268,54.5541,9227.0
2016-11-11 09:55:00,59.88,59.9,59.84,59.86,5140.0,54.5724,54.5906,54.5359,54.5541,5140.0
2016-11-11 10:00:00,59.84,59.87,59.79,59.84,14500.0,54.5359,54.5633,54.4903,54.5359,14500.0
2016-11-11 10:05:00,59.87,59.92,59.8,59.8,8200.0,54.5633,54.6088,54.4995,54.4995,8200.0
2016-11-11 10:10:00,59.82,59.91,59.78,59.88,11010.0,54.5177,54.5997,54.4812,54.5724,11010.0
2016-11-11 10:15:00,59.88,59.89,59.7,59.7,6700.0,54.5724,54.5815,54.4083,54.4083,6700.0
2016-11-11 10:20:00,59.71,59.75,59.67,59.73,4003.0,54.4174,54.4539,54.381,54.4357,4003.0
2016-11-11 10:25:00,59.67,59.68,59.6,59.66,7842.0,54.381,54.3901,54.3172,54.3719,7842.0
2016-11-11 10:30:00,59.67,59.77,59.63,59.77,6300.0,54.381,54.4721,54.3445,54.4721,6300.0
2016-11-11 10:35:00,59.76,59.82,59.72,59.82,5202.0,54.463,54.5177,54.4266,54.5177,5202.0
2016-11-11 10:40:00,59.81,59.86,59.76,59.86,8700.0,54.5086,54.5541,54.463,54.5541,8700.0
2016-11-11 10:45:00,59.85,59.89,59.73,59.73,7500.0,54.545,54.5815,54.4357,54.4357,7500.0
2016-11-11 10:50:00,59.72,59.77,59.66,59.71,6651.0,54.4266,54.4721,54.3719,54.4174,6651.0
2016-11-11 10:55:00,59.69,59.69,59.58,59.61,5322.0,54.3992,54.3992,54.299,54.3263,5322.0
2016-11-11 11:00:00,59.59,59.64,59.57,59.64,5649.0,54.3081,54.3536,54.2899,54.3536,5649.0
2016-11-11 11:05:00,59.63,59.66,59.61,59.66,6304.0,54.3445,54.3719,54.3263,54.3719,6304.0
2016-11-11 11:10:00,59.64,59.64,59.55,59.56,8451.0,54.3536,54.3536,54.2716,54.2807,8451.0
2016-11-11 11:15:00,59.58,59.58,59.48,59.5,9800.0,54.299,54.299,54.2078,54.2261,9800.0
2016-11-11 11:20:00,59.5,59.54,59.45,59.53,4400.0,54.2261,54.2625,54.1805,54.2534,4400.0
2016-11-11 11:25:00,59.53,59.62,59.53,59.56,6700.0,54.2534,54.3354,54.2534,54.2807,6700.0
2016-11-11 11:30:00,59.56,59.6,59.54,59.54,4987.0,54.2807,54.3172,54.2625,54.2625,4987.0
2016-11-11 11:35:00,59.54,59.6,59.54,59.6,3450.0,54.2625,54.3172,54.2625,54.3172,3450.0
2016-11-11 11:40:00,59.61,59.72,59.61,59.63,8411.0,54.3263,54.4266,54.3263,54.3445,8411.0
2016-11-11 11:45:00,59.61,59.64,59.55,59.55,3300.0,54.3263,54.3536,54.2716,54.2716,3300.0
2016-11-11 11:50:00,59.55,59.55,59.51,59.53,4031.0,54.2716,54.2716,54.2352,54.2534,4031.0
2016-11-11 11:55:00,59.53,59.54,59.5,59.53,7000.0,54.2534,54.2625,54.2261,54.2534,7000.0
2016-11-11 12:00:00,59.53,59.67,59.52,59.66,11959.0,54.2534,54.381,54.2443,54.3719,11959.0
2016-11-11 12:05:00,59.67,59.77,59.67,59.73,8080.0,54.381,54.4721,54.381,54.4357,8080.0
2016-11-11 12:10:00,59.72,59.74,59.7,59.71,4000.0,54.4266,54.4448,54.4083,54.4174,4000.0
2016-11-11 12:15:00,59.71,59.74,59.69,59.7,5700.0,54.4174,54.4448,54.3992,54.4083,5700.0
2016-11-11 12:20:00,59.7,59.7,59.66,59.7,7598.0,54.4083,54.4083,54.3719,54.4083,7598.0
2016-11-11 12:25:00,59.69,59.7,59.66,59.7,6000.0,54.3992,54.4083,54.3719,54.4083,6000.0
2016-11-11 12:30:00,59.69,59.73,59.6,59.63,8942.0,54.3992,54.4357,54.3172,54.3445,8942.0
2016-11-11 12:35:00,59.63,59.7,59.61,59.7,5600.0,54.3445,54.4083,54.3263,54.4083,5600.0
2016-11-11 12:40:00,59.7,59.77,59.7,59.73,10598.0,54.4083,54.4721,54.4083,54.4357,10598.0
2016-11-11 12:45:00,59.71,59.74,59.65,59.65,6873.0,54.4174,54.4448,54.3628,54.3628,6873.0
2016-11-11 12:50:00,59.65,59.67,59.59,59.67,4720.0,54.3628,54.381,54.3081,54.381,4720.0
2016-11-11 12:55:00,59.65,59.71,59.64,59.66,3450.0,54.3628,54.4174,54.3536,54.3719,3450.0
2016-11-11 13:00:00,59.64,59.69,59.62,59.68,3644.0,54.3536,54.3992,54.3354,54.3901,3644.0
2016-11-11 13:05:00,59.68,59.74,59.68,59.74,7766.0,54.3901,54.4448,54.3901,54.4448,7766.0
2016-11-11 13:10:00,59.74,59.76,59.72,59.73,5651.0,54.4448,54.463,54.4266,54.4357,5651.0
2016-11-11 13:15:00,59.74,59.77,59.72,59.75,6299.0,54.4448,54.4721,54.4266,54.4539,6299.0
2016-11-11 13:20:00,59.76,59.79,59.75,59.76,4100.0,54.463,54.4903,54.4539,54.463,4100.0
2016-11-11 13:25:00,59.75,59.79,59.74,59.79,4414.0,54.4539,54.4903,54.4448,54.4903,4414.0
2016-11-11 13:30:00,59.79,59.82,59.74,59.74,8512.0,54.4903,54.5177,54.4448,54.4448,8512.0
2016-11-11 13:35:00,59.73,59.75,59.69,59.69,5810.0,54.4357,54.4539,54.3992,54.3992,5810.0
2016-11-11 13:40:00,59.7,59.73,59.69,59.72,4102.0,54.4083,54.4357,54.3992,54.4266,4102.0
2016-11-11 13:45:00,59.73,59.79,59.72,59.79,6716.0,54.4357,54.4903,54.4266,54.4903,6716.0
2016-11-11 13:50:00,59.78,59.82,59.76,59.82,12395.0,54.4812,54.5177,54.463,54.5177,12395.0
2016-11-11 13:55:00,59.81,59.82,59.78,59.79,6201.0,54.5086,54.5177,54.4812,54.4903,6201.0
2016-11-11 14:00:00,59.79,59.85,59.75,59.85,13003.0,54.4903,54.545,54.4539,54.545,13003.0
2016-11-11 14:05:00,59.85,59.88,59.8,59.86,16983.0,54.545,54.5724,54.4995,54.5541,16983.0
2016-11-11 14:10:00,59.86,59.9,59.86,59.87,9599.0,54.5541,54.5906,54.5541,54.5633,9599.0
2016-11-11 14:15:00,59.88,59.91,59.86,59.9,11486.0,54.5724,54.5997,54.5541,54.5906,11486.0
2016-11-11 14:20:00,59.9,59.9,59.81,59.82,9391.0,54.5906,54.5906,54.5086,54.5177,9391.0
2016-11-11 14:25:00,59.82,59.83,59.75,59.77,8632.0,54.5177,54.5268,54.4539,54.4721,8632.0
2016-11-11 14:30:00,59.77,59.8,59.75,59.8,3439.0,54.4721,54.4995,54.4539,54.4995,3439.0
2016-11-11 14:35:00,59.8,59.82,59.73,59.76,7407.0,54.4995,54.5177,54.4357,54.463,7407.0
2016-11-11 14:40:00,59.78,59.81,59.75,59.81,2300.0,54.4812,54.5086,54.4539,54.5086,2300.0
2016-11-11 14:45:00,59.81,59.83,59.79,59.82,9562.0,54.5086,54.5268,54.4903,54.5177,9562.0
2016-11-11 14:50:00,59.81,59.88,59.81,59.84,11229.0,54.5086,54.5724,54.5086,54.5359,11229.0
2016-11-11 14:55:00,59.84,59.89,59.78,59.78,17003.0,54.5359,54.5815,54.4812,54.4812,17003.0
2016-11-11 15:00:00,59.78,59.84,59.77,59.84,11817.0,54.4812,54.5359,54.4721,54.5359,11817.0
2016-11-11 15:05:00,59.85,59.91,59.85,59.9,26670.0,54.545,54.5997,54.545,54.5906,26670.0
2016-11-11 15:10:00,59.89,59.98,59.87,59.98,22836.0,54.5815,54.6635,54.5633,54.6635,22836.0
2016-11-11 15:15:00,59.98,59.98,59.92,59.93,12340.0,54.6635,54.6635,54.6088,54.6179,12340.0
2016-11-11 15:20:00,59.93,59.97,59.92,59.95,8148.0,54.6179,54.6544,54.6088,54.6362,8148.0
2016-11-11 15:25:00,59.96,59.98,59.91,59.98,14413.0,54.6453,54.6635,54.5997,54.6635,14413.0
2016-11-11 15:30:00,59.98,59.99,59.91,59.95,22386.0,54.6635,54.6726,54.5997,54.6362,22386.0
2016-11-11 15:35:00,59.95,59.95,59.83,59.83,16784.0,54.6362,54.6362,54.5268,54.5268,16784.0
2016-11-11 15:40:00,59.84,59.88,59.82,59.88,23692.0,54.5359,54.5724,54.5177,54.5724,23692.0
2016-11-11 15:45:00,59.88,59.88,59.84,59.87,31809.0,54.5724,54.5724,54.5359,54.5633,31809.0
2016-11-11 15:50:00,59.87,59.92,59.85,59.89,44369.0,54.5633,54.6088,54.545,54.5815,44369.0
2016-11-11 15:55:00,59.88,59.89,59.82,59.85,59137.0,54.5724,54.5815,54.5177,54.545,59137.0
2016-11-14 09:30:00,59.64,59.76,59.26,59.4,33051.0,54.3536,54.463,54.0073,54.1349,33051.0
2016-11-14 09:35:00,59.5,59.54,59.12,59.23,6490.0,54.2261,54.2625,53.8797,53.98,6490.0
2016-11-14 09:40:00,59.37,59.44,59.28,59.32,7390.0,54.1076,54.1714,54.0256,54.062,7390.0
2016-11-14 09:45:00,59.31,59.44,59.23,59.27,13207.0,54.0529,54.1714,53.98,54.0164,13207.0
2016-11-14 09:50:00,59.22,59.28,59.11,59.21,5233.0,53.9709,54.0256,53.8706,53.9618,5233.0
2016-11-14 09:55:00,59.2,59.2,58.95,59.09,5516.0,53.9526,53.9526,53.7248,53.8524,5516.0
2016-11-14 10:00:00,59.09,59.11,58.92,58.92,13055.0,53.8524,53.8706,53.6975,53.6975,13055.0
2016-11-14 10:05:00,58.91,59.1,58.85,59.05,7994.0,53.6884,53.8615,53.6337,53.8159,7994.0
2016-11-14 10:10:00,58.97,59.11,58.9,59.11,6763.0,53.743,53.8706,53.6792,53.8706,6763.0
2016-11-14 10:15:00,59.07,59.11,59.03,59.08,4819.0,53.8342,53.8706,53.7977,53.8433,4819.0
2016-11-14 10:20:00,59.1,59.11,58.95,59.06,2548.0,53.8615,53.8706,53.7248,53.8251,2548.0
2016-11-14 10:25:00,59.06,59.07,58.85,58.92,5250.0,53.8251,53.8342,53.6337,53.6975,5250.0
2016-11-14 10:30:00,58.94,58.99,58.8,58.89,5971.0,53.7157,53.7613,53.5881,53.6701,5971.0
2016-11-14 10:35:00,58.89,58.97,58.87,58.87,2500.0,53.6701,53.743,53.6519,53.6519,2500.0
2016-11-14 10:40:00,58.88,58.91,58.83,58.85,3200.0,53.661,53.6884,53.6154,53.6337,3200.0
2016-11-14 10:45:00,58.85,58.87,58.77,58.84,5467.0,53.6337,53.6519,53.5608,53.6246,5467.0
2016-11-14 10:50:00,58.8,58.9,58.75,58.9,6638.0,53.5881,53.6792,53.5425,53.6792,6638.0
2016-11-14 10:55:00,58.86,58.92,58.85,58.86,7617.0,53.6428,53.6975,53.6337,53.6428,7617.0
2016-11-14 11:00:00,58.85,58.89,58.8,58.89,9112.0,53.6337,53.6701,53.5881,53.6701,9112.0
2016-11-14 11:05:00,58.89,58.93,58.86,58.93,7009.0,53.6701,53.7066,53.6428,53.7066,7009.0
2016-11-14 11:10:00,58.93,59.04,58.92,59.04,10724.0,53.7066,53.8068,53.6975,53.8068,10724.0
2016-11-14 11:15:00,59.04,59.04,58.95,59.02,18809.0,53.8068,53.8068,53.7248,53.7886,18809.0
2016-11-14 11:20:00,59.02,59.07,59.01,59.06,2350.0,53.7886,53.8342,53.7795,53.8251,2350.0
2016-11-14 11:25:00,59.06,59.06,58.98,59.03,4445.0,53.8251,53.8251,53.7521,53.7977,4445.0
2016-11-14 11:30:00,59.04,59.04,59.0,59.02,7452.0,53.8068,53.8068,53.7704,53.7886,7452.0
2016-11-14 11:35:00,59.01,59.03,58.98,58.98,3307.0,53.7795,53.7977,53.7521,53.7521,3307.0
2016-11-14 11:40:00,58.98,58.98,58.94,58.97,10317.0,53.7521,53.7521,53.7157,53.743,10317.0
2016-11-14 11:45:00,58.95,58.98,58.84,58.93,7895.0,53.7248,53.7521,53.6246,53.7066,7895.0
2016-11-14 11:50:00,58.92,58.95,58.74,58.76,13378.0,53.6975,53.7248,53.5334,53.5516,13378.0
2016-11-14 11:55:00,58.74,58.95,58.73,58.84,4500.0,53.5334,53.7248,53.5243,53.6246,4500.0
2016-11-14 12:00:00,58.84,58.84,58.79,58.8,14991.0,53.6246,53.6246,53.579,53.5881,14991.0
2016-11-14 12:05:00,58.8,58.86,58.77,58.85,10315.0,53.5881,53.6428,53.5608,53.6337,10315.0
2016-11-14 12:10:00,58.85,58.85,58.69,58.7,3854.0,53.6337,53.6337,53.4879,53.497,3854.0
2016-11-14 12:15:00,58.68,58.7,58.64,58.7,8374.0,53.4787,53.497,53.4423,53.497,8374.0
2016-11-14 12:20:00,58.7,58.72,58.67,58.7,1550.0,53.497,53.5152,53.4696,53.497,1550.0
2016-11-14 12:25:00,58.72,58.77,58.72,58.75,14507.0,53.5152,53.5608,53.5152,53.5425,14507.0
2016-11-14 12:30:00,58.75,58.79,58.74,58.75,2253.0,53.5425,53.579,53.5334,53.5425,2253.0
2016-11-14 12:35:00,58.75,58.81,58.74,58.81,2098.0,53.5425,53.5972,53.5334,53.5972,2098.0
2016-11-14 12:40:00,58.84,58.84,58.75,58.77,2502.0,53.6246,53.6246,53.5425,53.5608,2502.0
2016-11-14 12:45:00,58.75,58.76,58.68,58.68,4233.0,53.5425,53.5516,53.4787,53.4787,4233.0
2016-11-14 12:50:00,58.71,58.77,58.63,58.65,41830.0,53.5061,53.5608,53.4332,53.4514,41830.0
2016-11-14 12:55:00,58.65,58.73,58.65,58.71,8548.0,53.4514,53.5243,53.4514,53.5061,8548.0
2016-11-14 13:00:00,58.72,58.77,58.72,58.75,3644.0,53.5152,53.5608,53.5152,53.5425,3644.0
2016-11-14 13:05:00,58.71,58.73,58.7,58.72,5025.0,53.5061,53.5243,53.497,53.5152,5025.0
2016-11-14 13:10:00,58.72,58.8,58.71,58.76,7070.0,53.5152,53.5881,53.5061,53.5516,7070.0
2016-11-14 13:15:00,58.77,58.77,58.75,58.77,6688.0,53.5608,53.5608,53.5425,53.5608,6688.0
2016-11-14 13:20:00,58.76,58.79,58.75,58.75,5916.0,53.5516,53.579,53.5425,53.5425,5916.0
2016-11-14 13:25:00,58.74,58.78,58.74,58.76,7035.0,53.5334,53.5699,53.5334,53.5516,7035.0
2016-11-14 13:30:00,58.77,58.81,58.74,58.74,6824.0,53.5608,53.5972,53.5334,53.5334,6824.0
2016-11-14 13:35:00,58.75,58.78,58.73,58.76,3815.0,53.5425,53.5699,53.5243,53.5516,3815.0
2016-11-14 13:40:00,58.75,58.76,58.74,58.76,15667.0,53.5425,53.5516,53.5334,53.5516,15667.0
2016-11-14 13:45:00,58.75,58.77,58.71,58.73,6317.0,53.5425,53.5608,53.5061,53.5243,6317.0
2016-11-14 13:50:00,58.73,58.73,58.55,58.58,13343.0,53.5243,53.5243,53.3603,53.3876,13343.0
2016-11-14 13:55:00,58.57,58.57,58.42,58.43,4748.0,53.3785,53.3785,53.2418,53.2509,4748.0
2016-11-14 14:00:00,58.44,58.5,58.44,58.44,6537.0,53.26,53.3147,53.26,53.26,6537.0
2016-11-14 14:05:00,58.42,58.48,58.42,58.46,23940.0,53.2418,53.2965,53.2418,53.2782,23940.0
2016-11-14 14:10:00,58.46,58.48,58.42,58.46,11150.0,53.2782,53.2965,53.2418,53.2782,11150.0
2016-11-14 14:15:00,58.49,58.49,58.46,58.47,8358.0,53.3056,53.3056,53.2782,53.2874,8358.0
2016-11-14 14:20:00,58.46,58.51,58.45,58.5,19018.0,53.2782,53.3238,53.2691,53.3147,19018.0
2016-11-14 14:25:00,58.5,58.58,58.48,58.58,13600.0,53.3147,53.3876,53.2965,53.3876,13600.0
2016-11-14 14:30:00,58.58,58.62,58.47,58.48,4661.0,53.3876,53.4241,53.2874,53.2965,4661.0
2016-11-14 14:35:00,58.46,58.48,58.41,58.43,4176.0,53.2782,53.2965,53.2327,53.2509,4176.0
2016-11-14 14:40:00,58.41,58.46,58.38,58.44,7100.0,53.2327,53.2782,53.2053,53.26,7100.0
2016-11-14 14:45:00,58.43,58.43,58.38,58.39,20279.0,53.2509,53.2509,53.2053,53.2144,20279.0
2016-11-14 14:50:00,58.38,58.42,58.35,58.39,8458.0,53.2053,53.2418,53.178,53.2144,8458.0
2016-11-14 14:55:00,58.4,58.44,58.39,58.43,18847.0,53.2236,53.26,53.2144,53.2509,18847.0
2016-11-14 15:00:00,58.42,58.45,58.38,58.43,8167.0,53.2418,53.2691,53.2053,53.2509,8167.0
2016-11-14 15:05:00,58.44,58.47,58.39,58.4,2393.0,53.26,53.2874,53.2144,53.2236,2393.0
2016-11-14 15:10:00,58.4,58.44,58.39,58.44,10130.0,53.2236,53.26,53.2144,53.26,10130.0
2016-11-14 15:15:00,58.43,58.59,58.43,58.59,26177.0,53.2509,53.3967,53.2509,53.3967,26177.0
2016-11-14 15:20:00,58.57,58.61,58.52,58.61,10290.0,53.3785,53.4149,53.3329,53.4149,10290.0
2016-11-14 15:25:00,58.58,58.58,58.54,58.56,4953.0,53.3876,53.3876,53.3511,53.3694,4953.0
2016-11-14 15:30:00,58.55,58.57,58.54,58.56,6221.0,53.3603,53.3785,53.3511,53.3694,6221.0
2016-11-14 15:35:00,58.56,58.62,58.52,58.62,42256.0,53.3694,53.4241,53.3329,53.4241,42256.0
2016-11-14 15:40:00,58.61,58.62,58.45,58.45,25384.0,53.4149,53.4241,53.2691,53.2691,25384.0
2016-11-14 15:45:00,58.45,58.51,58.39,58.42,29914.0,53.2691,53.3238,53.2144,53.2418,29914.0
2016-11-14 15:50:00,58.43,58.53,58.43,58.53,43709.0,53.2509,53.342,53.2509,53.342,43709.0
2016-11-14 15:55:00,58.52,58.6,58.47,58.57,74695.0,53.3329,53.4058,53.2874,53.3785,74695.0
2016-11-15 09:30:00,58.53,58.59,58.42,58.42,6213.0,53.342,53.3967,53.2418,53.2418,6213.0
2016-11-15 09:35:00,58.67,58.77,58.67,58.7,2085.0,53.4696,53.5608,53.4696,53.497,2085.0
2016-11-15 09:40:00,58.72,58.72,58.54,58.67,4141.0,53.5152,53.5152,53.3511,53.4696,4141.0
2016-11-15 09:45:00,58.6,58.61,58.47,58.57,2800.0,53.4058,53.4149,53.2874,53.3785,2800.0
2016-11-15 09:50:00,58.57,58.57,58.42,58.43,4181.0,53.3785,53.3785,53.2418,53.2509,4181.0
2016-11-15 09:55:00,58.42,58.42,58.15,58.15,6182.0,53.2418,53.2418,52.9957,52.9957,6182.0
2016-11-15 10:00:00,58.18,58.41,58.18,58.4,5266.0,53.0231,53.2327,53.0231,53.2236,5266.0
2016-11-15 10:05:00,58.38,58.52,58.28,58.47,6055.0,53.2053,53.3329,53.1142,53.2874,6055.0
2016-11-15 10:10:00,58.47,58.55,58.41,58.41,4909.0,53.2874,53.3603,53.2327,53.2327,4909.0
2016-11-15 10:15:00,58.45,58.55,58.4,58.4,3890.0,53.2691,53.3603,53.2236,53.2236,3890.0
2016-11-15 10:20:00,58.44,58.44,58.34,58.43,1850.0,53.26,53.26,53.1689,53.2509,1850.0
2016-11-15 10:25:00,58.44,58.49,58.38,58.4,2308.0,53.26,53.3056,53.2053,53.2236,2308.0
2016-11-15 10:30:00,58.43,58.43,58.3,58.3,3120.0,53.2509,53.2509,53.1324,53.1324,3120.0
2016-11-15 10:35:00,58.3,58.35,58.26,58.26,2287.0,53.1324,53.178,53.096,53.096,2287.0
2016-11-15 10:40:00,58.25,58.34,58.25,58.34,2516.0,53.0869,53.1689,53.0869,53.1689,2516.0
2016-11-15 10:45:00,58.35,58.35,58.32,58.35,2722.0,53.178,53.178,53.1506,53.178,2722.0
2016-11-15 10:50:00,58.36,58.38,58.31,58.34,4149.0,53.1871,53.2053,53.1415,53.1689,4149.0
2016-11-15 10:55:00,58.36,58.38,58.36,58.36,1241.0,53.1871,53.2053,53.1871,53.1871,1241.0
2016-11-15 11:00:00,58.35,58.37,58.33,58.34,3974.0,53.178,53.1962,53.1598,53.1689,3974.0
2016-11-15 11:05:00,58.35,58.37,58.28,58.28,5094.0,53.178,53.1962,53.1142,53.1142,5094.0
2016-11-15 11:10:00,58.28,58.31,58.28,58.29,4024.0,53.1142,53.1415,53.1142,53.1233,4024.0
2016-11-15 11:15:00,58.3,58.32,58.29,58.3,3262.0,53.1324,53.1506,53.1233,53.1324,3262.0
2016-11-15 11:20:00,58.33,58.36,58.33,58.35,2851.0,53.1598,53.1871,53.1598,53.178,2851.0
2016-11-15 11:25:00,58.34,58.35,58.33,58.33,1016.0,53.1689,53.178,53.1598,53.1598,1016.0
2016-11-15 11:30:00,58.32,58.33,58.29,58.33,4430.0,53.1506,53.1598,53.1233,53.1598,4430.0
2016-11-15 11:35:00,58.32,58.34,58.32,58.33,2422.0,53.1506,53.1689,53.1506,53.1598,2422.0
2016-11-15 11:40:00,58.34,58.38,58.34,58.35,2512.0,53.1689,53.2053,53.1689,53.178,2512.0
2016-11-15 11:45:00,58.33,58.38,58.33,58.38,6078.0,53.1598,53.2053,53.1598,53.2053,6078.0
2016-11-15 11:50:00,58.38,58.4,58.36,58.38,9430.0,53.2053,53.2236,53.1871,53.2053,9430.0
2016-11-15 11:55:00,58.37,58.47,58.37,58.42,21497.0,53.1962,53.2874,53.1962,53.2418,21497.0
2016-11-15 12:00:00,58.41,58.42,58.34,58.42,13868.0,53.2327,53.2418,53.1689,53.2418,13868.0
2016-11-15 12:05:00,58.42,58.43,58.34,58.41,8681.0,53.2418,53.2509,53.1689,53.2327,8681.0
2016-11-15 12:10:00,58.4,58.5,58.4,58.48,2540.0,53.2236,53.3147,53.2236,53.2965,2540.0
2016-11-15 12:15:00,58.49,58.51,58.46,58.5,4109.0,53.3056,53.3238,53.2782,53.3147,4109.0
2016-11-15 12:20:00,58.48,58.48,58.35,58.39,9300.0,53.2965,53.2965,53.178,53.2144,9300.0
2016-11-15 12:25:00,58.39,58.4,58.35,58.36,4058.0,53.2144,53.2236,53.178,53.1871,4058.0
2016-11-15 12:30:00,58.36,58.5,58.36,58.46,19583.0,53.1871,53.3147,53.1871,53.2782,19583.0
2016-11-15 12:35:00,58.44,58.44,58.34,58.39,3200.0,53.26,53.26,53.1689,53.2144,3200.0
2016-11-15 12:40:00,58.4,58.46,58.39,58.46,8856.0,53.2236,53.2782,53.2144,53.2782,8856.0
2016-11-15 12:45:00,58.46,58.52,58.46,58.5,901.0,53.2782,53.3329,53.2782,53.3147,901.0
2016-11-15 12:50:00,58.5,58.5,58.46,58.48,3760.0,53.3147,53.3147,53.2782,53.2965,3760.0
2016-11-15 12:55:00,58.5,58.5,58.45,58.45,1695.0,53.3147,53.3147,53.2691,53.2691,1695.0
2016-11-15 13:00:00,58.45,58.52,58.42,58.5,11632.0,53.2691,53.3329,53.2418,53.3147,11632.0
2016-11-15 13:05:00,58.5,58.54,58.47,58.54,5233.0,53.3147,53.3511,53.2874,53.3511,5233.0
2016-11-15 13:10:00,58.51,58.53,58.44,58.48,5862.0,53.3238,53.342,53.26,53.2965,5862.0
2016-11-15 13:15:00,58.5,58.55,58.49,58.53,6971.0,53.3147,53.3603,53.3056,53.342,6971.0
2016-11-15 13:20:00,58.57,58.59,58.5,58.5,3966.0,53.3785,53.3967,53.3147,53.3147,3966.0
2016-11-15 13:25:00,58.48,58.52,58.47,58.49,5843.0,53.2965,53.3329,53.2874,53.3056,5843.0
2016-11-15 13:30:00,58.5,58.52,58.5,58.5,8775.0,53.3147,53.3329,53.3147,53.3147,8775.0
2016-11-15 13:35:00,58.5,58.53,58.46,58.49,6168.0,53.3147,53.342,53.2782,53.3056,6168.0
2016-11-15 13:40:00,58.49,58.55,58.49,58.55,9363.0,53.3056,53.3603,53.3056,53.3603,9363.0
2016-11-15 13:45:00,58.54,58.55,58.52,58.54,2489.0,53.3511,53.3603,53.3329,53.3511,2489.0
2016-11-15 13:50:00,58.54,58.56,58.48,58.49,13022.0,53.3511,53.3694,53.2965,53.3056,13022.0
2016-11-15 13:55:00,58.49,58.53,58.46,58.5,11147.0,53.3056,53.342,53.2782,53.3147,11147.0
2016-11-15 14:00:00,58.5,58.54,58.47,58.47,14878.0,53.3147,53.3511,53.2874,53.2874,14878.0
2016-11-15 14:05:00,58.45,58.51,58.42,58.49,5062.0,53.2691,53.3238,53.2418,53.3056,5062.0
2016-11-15 14:10:00,58.49,58.49,58.44,58.47,7788.0,53.3056,53.3056,53.26,53.2874,7788.0
2016-11-15 14:15:00,58.46,58.46,58.42,58.44,10816.0,53.2782,53.2782,53.2418,53.26,10816.0
2016-11-15 14:20:00,58.45,58.56,58.45,58.51,13063.0,53.2691,53.3694,53.2691,53.3238,13063.0
2016-11-15 14:25:00,58.54,58.62,58.53,58.57,4125.0,53.3511,53.4241,53.342,53.3785,4125.0
2016-11-15 14:30:00,58.57,58.62,58.54,58.61,2494.0,53.3785,53.4241,53.3511,53.4149,2494.0
2016-11-15 14:35:00,58.65,58.69,58.63,58.63,6475.0,53.4514,53.4879,53.4332,53.4332,6475.0
2016-11-15 14:40:00,58.63,58.66,58.59,58.62,12998.0,53.4332,53.4605,53.3967,53.4241,12998.0
2016-11-15 14:45:00,58.61,58.62,58.6,58.6,8336.0,53.4149,53.4241,53.4058,53.4058,8336.0
2016-11-15 14:50:00,58.6,58.63,58.6,58.62,12896.0,53.4058,53.4332,53.4058,53.4241,12896.0
2016-11-15 14:55:00,58.62,58.66,58.58,58.6,10084.0,53.4241,53.4605,53.3876,53.4058,10084.0
2016-11-15 15:00:00,58.61,58.67,58.6,58.63,7383.0,53.4149,53.4696,53.4058,53.4332,7383.0
2016-11-15 15:05:00,58.62,58.62,58.5,58.53,9202.0,53.4241,53.4241,53.3147,53.342,9202.0
2016-11-15 15:10:00,58.51,58.55,58.48,58.48,7531.0,53.3238,53.3603,53.2965,53.2965,7531.0
2016-11-15 15:15:00,58.48,58.52,58.46,58.46,10291.0,53.2965,53.3329,53.2782,53.2782,10291.0
2016-11-15 15:20:00,58.47,58.52,58.42,58.42,9920.0,53.2874,53.3329,53.2418,53.2418,9920.0
2016-11-15 15:25:00,58.42,58.53,58.42,58.47,9938.0,53.2418,53.342,53.2418,53.2874,9938.0
2016-11-15 15:30:00,58.49,58.51,58.46,58.48,12141.0,53.3056,53.3238,53.2782,53.2965,12141.0
2016-11-15 15:35:00,58.48,58.54,58.48,58.53,14929.0,53.2965,53.3511,53.2965,53.342,14929.0
2016-11-15 15:40:00,58.53,58.57,58.52,58.55,16477.0,53.342,53.3785,53.3329,53.3603,16477.0
2016-11-15 15:45:00,58.55,58.57,58.54,58.55,20481.0,53.3603,53.3785,53.3511,53.3603,20481.0
2016-11-15 15:50:00,58.55,58.56,58.53,58.54,10022.0,53.3603,53.3694,53.342,53.3511,10022.0
2016-11-15 15:55:00,58.54,58.56,58.48,58.52,40475.0,53.3511,53.3694,53.2965,53.3329,40475.0
2016-11-16 09:30:00,58.22,58.38,58.19,58.2,16583.0,53.0595,53.2053,53.0322,53.0413,16583.0
2016-11-16 09:35:00,58.25,58.37,58.24,58.37,6200.0,53.0869,53.1962,53.0777,53.1962,6200.0
2016-11-16 09:40:00,58.39,58.51,58.36,58.46,2653.0,53.2144,53.3238,53.1871,53.2782,2653.0
2016-11-16 09:45:00,58.47,58.5,58.32,58.39,2599.0,53.2874,53.3147,53.1506,53.2144,2599.0
2016-11-16 09:50:00,58.43,58.43,58.24,58.24,4712.0,53.2509,53.2509,53.0777,53.0777,4712.0
2016-11-16 09:55:00,58.21,58.31,58.17,58.18,3274.0,53.0504,53.1415,53.0139,53.0231,3274.0
2016-11-16 10:00:00,58.13,58.32,58.12,58.3,7399.0,52.9775,53.1506,52.9684,53.1324,7399.0
2016-11-16 10:05:00,58.3,58.35,58.28,58.3,16200.0,53.1324,53.178,53.1142,53.1324,16200.0
2016-11-16 10:10:00,58.31,58.31,58.17,58.17,1961.0,53.1415,53.1415,53.0139,53.0139,1961.0
2016-11-16 10:15:00,58.17,58.2,58.15,58.17,3448.0,53.0139,53.0413,52.9957,53.0139,3448.0
2016-11-16 10:20:00,58.15,58.27,58.15,58.21,6358.0,52.9957,53.1051,52.9957,53.0504,6358.0
2016-11-16 10:25:00,58.19,58.23,58.16,58.21,1314.0,53.0322,53.0686,53.0048,53.0504,1314.0
2016-11-16 10:30:00,58.22,58.31,58.17,58.25,3950.0,53.0595,53.1415,53.0139,53.0869,3950.0
2016-11-16 10:35:00,58.27,58.28,58.2,58.2,1800.0,53.1051,53.1142,53.0413,53.0413,1800.0
2016-11-16 10:40:00,58.21,58.26,58.21,58.25,1725.0,53.0504,53.096,53.0504,53.0869,1725.0
2016-11-16 10:45:00,58.27,58.33,58.27,58.27,3030.0,53.1051,53.1598,53.1051,53.1051,3030.0
2016-11-16 10:50:00,58.29,58.29,58.21,58.21,1949.0,53.1233,53.1233,53.0504,53.0504,1949.0
2016-11-16 10:55:00,58.2,58.21,58.17,58.17,1124.0,53.0413,53.0504,53.0139,53.0139,1124.0
2016-11-16 11:00:00,58.21,58.21,58.18,58.21,7169.0,53.0504,53.0504,53.0231,53.0504,7169.0
2016-11-16 11:05:00,58.23,58.24,58.17,58.19,7540.0,53.0686,53.0777,53.0139,53.0322,7540.0
2016-11-16 11:10:00,58.19,58.21,58.1,58.12,4193.0,53.0322,53.0504,52.9501,52.9684,4193.0
2016-11-16 11:15:00,58.11,58.16,58.09,58.16,3454.0,52.9593,53.0048,52.941,53.0048,3454.0
2016-11-16 11:20:00,58.16,58.16,58.11,58.15,2526.0,53.0048,53.0048,52.9593,52.9957,2526.0
2016-11-16 11:25:00,58.16,58.16,58.1,58.15,4206.0,53.0048,53.0048,52.9501,52.9957,4206.0
2016-11-16 11:30:00,58.16,58.24,58.15,58.21,5372.0,53.0048,53.0777,52.9957,53.0504,5372.0
2016-11-16 11:35:00,58.2,58.25,58.16,58.17,5054.0,53.0413,53.0869,53.0048,53.0139,5054.0
2016-11-16 11:40:00,58.18,58.23,58.16,58.17,4772.0,53.0231,53.0686,53.0048,53.0139,4772.0
2016-11-16 11:45:00,58.14,58.17,58.12,58.12,2103.0,52.9866,53.0139,52.9684,52.9684,2103.0
2016-11-16 11:50:00,58.11,58.13,58.08,58.08,1823.0,52.9593,52.9775,52.9319,52.9319,1823.0
2016-11-16 11:55:00,58.09,58.12,58.04,58.04,4236.0,52.941,52.9684,52.8955,52.8955,4236.0
2016-11-16 12:00:00,58.04,58.05,58.0,58.01,10121.0,52.8955,52.9046,52.859,52.8681,10121.0
2016-11-16 12:05:00,58.05,58.11,58.02,58.1,5913.0,52.9046,52.9593,52.8772,52.9501,5913.0
2016-11-16 12:10:00,58.09,58.12,58.09,58.1,1200.0,52.941,52.9684,52.941,52.9501,1200.0
2016-11-16 12:15:00,58.12,58.12,58.02,58.02,3500.0,52.9684,52.9684,52.8772,52.8772,3500.0
2016-11-16 12:20:00,58.01,58.07,58.01,58.06,1519.0,52.8681,52.9228,52.8681,52.9137,1519.0
2016-11-16 12:25:00,58.06,58.06,58.01,58.01,4603.0,52.9137,52.9137,52.8681,52.8681,4603.0
2016-11-16 12:30:00,58.03,58.12,58.03,58.12,1400.0,52.8864,52.9684,52.8864,52.9684,1400.0
2016-11-16 12:35:00,58.11,58.11,58.04,58.04,1990.0,52.9593,52.9593,52.8955,52.8955,1990.0
2016-11-16 12:40:00,58.05,58.06,58.02,58.05,2948.0,52.9046,52.9137,52.8772,52.9046,2948.0
2016-11-16 12:45:00,58.04,58.04,57.98,57.98,2519.0,52.8955,52.8955,52.8408,52.8408,2519.0
2016-11-16 12:50:00,58.0,58.02,57.99,58.02,1816.0,52.859,52.8772,52.8499,52.8772,1816.0
2016-11-16 12:55:00,58.02,58.03,58.0,58.01,1301.0,52.8772,52.8864,52.859,52.8681,1301.0
2016-11-16 13:00:00,58.02,58.03,57.99,58.0,2597.0,52.8772,52.8864,52.8499,52.859,2597.0
2016-11-16 13:05:00,57.99,57.99,57.91,57.92,5652.0,52.8499,52.8499,52.777,52.7861,5652.0
2016-11-16 13:10:00,57.9,57.99,57.9,57.99,4326.0,52.7679,52.8499,52.7679,52.8499,4326.0
2016-11-16 13:15:00,57.97,57.97,57.91,57.91,3606.0,52.8317,52.8317,52.777,52.777,3606.0
2016-11-16 13:20:00,57.92,57.93,57.9,57.92,5048.0,52.7861,52.7952,52.7679,52.7861,5048.0
2016-11-16 13:25:00,57.92,57.93,57.89,57.91,5469.0,52.7861,52.7952,52.7588,52.777,5469.0
2016-11-16 13:30:00,57.91,57.98,57.91,57.92,6740.0,52.777,52.8408,52.777,52.7861,6740.0
2016-11-16 13:35:00,57.95,57.98,57.93,57.97,5200.0,52.8134,52.8408,52.7952,52.8317,5200.0
2016-11-16 13:40:00,57.97,57.98,57.92,57.95,2248.0,52.8317,52.8408,52.7861,52.8134,2248.0
2016-11-16 13:45:00,57.94,57.96,57.93,57.93,2700.0,52.8043,52.8226,52.7952,52.7952,2700.0
2016-11-16 13:50:00,57.92,57.97,57.92,57.95,3735.0,52.7861,52.8317,52.7861,52.8134,3735.0
2016-11-16 13:55:00,57.95,57.95,57.78,57.84,26007.0,52.8134,52.8134,52.6585,52.7132,26007.0
2016-11-16 14:00:00,57.84,57.9,57.81,57.89,9767.0,52.7132,52.7679,52.6859,52.7588,9767.0
2016-11-16 14:05:00,57.91,57.94,57.88,57.94,4691.0,52.777,52.8043,52.7496,52.8043,4691.0
2016-11-16 14:10:00,57.93,57.94,57.87,57.93,3520.0,52.7952,52.8043,52.7405,52.7952,3520.0
2016-11-16 14:15:00,57.93,57.94,57.83,57.84,4994.0,52.7952,52.8043,52.7041,52.7132,4994.0
2016-11-16 14:20:00,57.82,57.85,57.76,57.76,14130.0,52.695,52.7223,52.6403,52.6403,14130.0
2016-11-16 14:25:00,57.77,57.8,57.76,57.79,5200.0,52.6494,52.6767,52.6403,52.6676,5200.0
2016-11-16 14:30:00,57.78,57.82,57.77,57.81,4207.0,52.6585,52.695,52.6494,52.6859,4207.0
2016-11-16 14:35:00,57.82,57.87,57.81,57.87,2170.0,52.695,52.7405,52.6859,52.7405,2170.0
2016-11-16 14:40:00,57.85,57.9,57.84,57.88,5011.0,52.7223,52.7679,52.7132,52.7496,5011.0
2016-11-16 14:45:00,57.87,57.87,57.83,57.83,3891.0,52.7405,52.7405,52.7041,52.7041,3891.0
2016-11-16 14:50:00,57.83,57.86,57.82,57.83,6156.0,52.7041,52.7314,52.695,52.7041,6156.0
2016-11-16 14:55:00,57.84,57.86,57.82,57.83,4500.0,52.7132,52.7314,52.695,52.7041,4500.0
2016-11-16 15:00:00,57.84,57.87,57.82,57.82,4015.0,52.7132,52.7405,52.695,52.695,4015.0
2016-11-16 15:05:00,57.82,57.86,57.81,57.83,5311.0,52.695,52.7314,52.6859,52.7041,5311.0
2016-11-16 15:10:00,57.84,57.85,57.82,57.82,7722.0,52.7132,52.7223,52.695,52.695,7722.0
2016-11-16 15:15:00,57.81,57.85,57.81,57.84,5469.0,52.6859,52.7223,52.6859,52.7132,5469.0
2016-11-16 15:20:00,57.84,57.86,57.81,57.83,5460.0,52.7132,52.7314,52.6859,52.7041,5460.0
2016-11-16 15:25:00,57.83,57.84,57.81,57.81,6518.0,52.7041,52.7132,52.6859,52.6859,6518.0
2016-11-16 15:30:00,57.81,57.84,57.79,57.8,15073.0,52.6859,52.7132,52.6676,52.6767,15073.0
2016-11-16 15:35:00,57.79,57.81,57.77,57.81,18911.0,52.6676,52.6859,52.6494,52.6859,18911.0
2016-11-16 15:40:00,57.8,57.84,57.77,57.81,22215.0,52.6767,52.7132,52.6494,52.6859,22215.0
2016-11-16 15:45:00,57.81,57.83,57.78,57.79,11045.0,52.6859,52.7041,52.6585,52.6676,11045.0
2016-11-16 15:50:00,57.79,57.81,57.76,57.79,17016.0,52.6676,52.6859,52.6403,52.6676,17016.0
2016-11-16 15:55:00,57.79,57.86,57.66,57.77,83976.0,52.6676,52.7314,52.5491,52.6494,83976.0
2016-11-17 09:30:00,57.87,57.87,57.63,57.63,5000.0,52.7405,52.7405,52.5218,52.5218,5000.0
2016-11-17 09:35:00,57.69,57.97,57.69,57.78,2599.0,52.5765,52.8317,52.5765,52.6585,2599.0
2016-11-17 09:40:00,57.93,58.0,57.92,57.95,2275.0,52.7952,52.859,52.7861,52.8134,2275.0
2016-11-17 09:45:00,57.93,58.16,57.93,58.16,1805.0,52.7952,53.0048,52.7952,53.0048,1805.0
2016-11-17 09:50:00,58.12,58.12,57.99,57.99,985.0,52.9684,52.9684,52.8499,52.8499,985.0
2016-11-17 09:55:00,58.05,58.11,58.04,58.11,1000.0,52.9046,52.9593,52.8955,52.9593,1000.0
2016-11-17 10:00:00,58.13,58.31,58.13,58.18,4400.0,52.9775,53.1415,52.9775,53.0231,4400.0
2016-11-17 10:05:00,58.14,58.26,58.13,58.21,4355.0,52.9866,53.096,52.9775,53.0504,4355.0
2016-11-17 10:10:00,58.21,58.24,58.18,58.24,3948.0,53.0504,53.0777,53.0231,53.0777,3948.0
2016-11-17 10:15:00,58.23,58.28,58.21,58.21,1500.0,53.0686,53.1142,53.0504,53.0504,1500.0
2016-11-17 10:20:00,58.26,58.31,58.23,58.23,2400.0,53.096,53.1415,53.0686,53.0686,2400.0
2016-11-17 10:25:00,58.22,58.25,58.22,58.23,400.0,53.0595,53.0869,53.0595,53.0686,400.0
2016-11-17 10:30:00,58.25,58.34,58.23,58.33,8514.0,53.0869,53.1689,53.0686,53.1598,8514.0
2016-11-17 10:35:00,58.34,58.41,58.33,58.41,1600.0,53.1689,53.2327,53.1598,53.2327,1600.0
2016-11-17 10:40:00,58.41,58.47,58.38,58.47,3823.0,53.2327,53.2874,53.2053,53.2874,3823.0
2016-11-17 10:45:00,58.46,58.57,58.46,58.52,17670.0,53.2782,53.3785,53.2782,53.3329,17670.0
2016-11-17 10:50:00,58.51,58.59,58.51,58.59,2300.0,53.3238,53.3967,53.3238,53.3967,2300.0
2016-11-17 10:55:00,58.59,58.65,58.58,58.59,4400.0,53.3967,53.4514,53.3876,53.3967,4400.0
2016-11-17 11:00:00,58.57,58.61,58.56,58.61,3138.0,53.3785,53.4149,53.3694,53.4149,3138.0
2016-11-17 11:05:00,58.61,58.64,58.59,58.64,2160.0,53.4149,53.4423,53.3967,53.4423,2160.0
2016-11-17 11:10:00,58.63,58.65,58.61,58.61,1600.0,53.4332,53.4514,53.4149,53.4149,1600.0
2016-11-17 11:15:00,58.63,58.68,58.63,58.68,2770.0,53.4332,53.4787,53.4332,53.4787,2770.0
2016-11-17 11:20:00,58.69,58.8,58.69,58.79,8600.0,53.4879,53.5881,53.4879,53.579,8600.0
2016-11-17 11:25:00,58.79,58.8,58.77,58.78,2274.0,53.579,53.5881,53.5608,53.5699,2274.0
2016-11-17 11:30:00,58.78,58.84,58.78,58.8,6386.0,53.5699,53.6246,53.5699,53.5881,6386.0
2016-11-17 11:35:00,58.8,58.91,58.8,58.9,3827.0,53.5881,53.6884,53.5881,53.6792,3827.0
2016-11-17 11:40:00,58.89,58.96,58.89,58.96,7205.0,53.6701,53.7339,53.6701,53.7339,7205.0
2016-11-17 11:45:00,58.95,58.96,58.92,58.94,3725.0,53.7248,53.7339,53.6975,53.7157,3725.0
2016-11-17 11:50:00,58.95,59.0,58.95,58.99,3070.0,53.7248,53.7704,53.7248,53.7613,3070.0
2016-11-17 11:55:00,58.97,59.0,58.97,58.98,1600.0,53.743,53.7704,53.743,53.7521,1600.0
2016-11-17 12:00:00,58.97,59.06,58.97,59.06,3418.0,53.743,53.8251,53.743,53.8251,3418.0
2016-11-17 12:05:00,59.06,59.14,59.06,59.14,3105.0,53.8251,53.898,53.8251,53.898,3105.0
2016-11-17 12:10:00,59.13,59.13,59.05,59.09,4851.0,53.8889,53.8889,53.8159,53.8524,4851.0
2016-11-17 12:15:00,59.06,59.16,59.06,59.15,5789.0,53.8251,53.9162,53.8251,53.9071,5789.0
2016-11-17 12:20:00,59.13,59.19,59.11,59.19,2702.0,53.8889,53.9435,53.8706,53.9435,2702.0
2016-11-17 12:25:00,59.18,59.24,59.15,59.24,3114.0,53.9344,53.9891,53.9071,53.9891,3114.0
2016-11-17 12:30:00,59.22,59.25,59.21,59.21,4363.0,53.9709,53.9982,53.9618,53.9618,4363.0
2016-11-17 12:35:00,59.22,59.23,59.2,59.23,5493.0,53.9709,53.98,53.9526,53.98,5493.0
2016-11-17 12:40:00,59.23,59.34,59.23,59.32,8364.0,53.98,54.0802,53.98,54.062,8364.0
2016-11-17 12:45:00,59.31,59.31,59.24,59.24,4032.0,54.0529,54.0529,53.9891,53.9891,4032.0
2016-11-17 12:50:00,59.24,59.3,59.19,59.2,8100.0,53.9891,54.0438,53.9435,53.9526,8100.0
2016-11-17 12:55:00,59.2,59.23,59.14,59.2,10206.0,53.9526,53.98,53.898,53.9526,10206.0
2016-11-17 13:00:00,59.2,59.21,59.16,59.17,4344.0,53.9526,53.9618,53.9162,53.9253,4344.0
2016-11-17 13:05:00,59.18,59.18,59.14,59.14,2398.0,53.9344,53.9344,53.898,53.898,2398.0
2016-11-17 13:10:00,59.14,59.14,59.09,59.11,4000.0,53.898,53.898,53.8524,53.8706,4000.0
2016-11-17 13:15:00,59.11,59.11,59.08,59.08,1716.0,53.8706,53.8706,53.8433,53.8433,1716.0
2016-11-17 13:20:00,59.07,59.09,59.07,59.08,1193.0,53.8342,53.8524,53.8342,53.8433,1193.0
2016-11-17 13:25:00,59.07,59.08,59.06,59.08,1950.0,53.8342,53.8433,53.8251,53.8433,1950.0
2016-11-17 13:30:00,59.09,59.12,59.04,59.04,5554.0,53.8524,53.8797,53.8068,53.8068,5554.0
2016-11-17 13:35:00,59.05,59.05,59.01,59.05,3808.0,53.8159,53.8159,53.7795,53.8159,3808.0
2016-11-17 13:40:00,59.0,59.0,58.93,58.93,1866.0,53.7704,53.7704,53.7066,53.7066,1866.0
2016-11-17 13:45:00,58.94,58.94,58.92,58.94,1400.0,53.7157,53.7157,53.6975,53.7157,1400.0
2016-11-17 13:50:00,58.93,58.93,58.89,58.91,3610.0,53.7066,53.7066,53.6701,53.6884,3610.0
2016-11-17 13:55:00,58.9,58.9,58.84,58.84,6921.0,53.6792,53.6792,53.6246,53.6246,6921.0
2016-11-17 14:00:00,58.84,58.86,58.84,58.84,2100.0,53.6246,53.6428,53.6246,53.6246,2100.0
2016-11-17 14:05:00,58.84,58.86,58.83,58.86,1500.0,53.6246,53.6428,53.6154,53.6428,1500.0
2016-11-17 14:10:00,58.85,58.86,58.78,58.79,3394.0,53.6337,53.6428,53.5699,53.579,3394.0
2016-11-17 14:15:00,58.81,58.85,58.81,58.83,2981.0,53.5972,53.6337,53.5972,53.6154,2981.0
2016-11-17 14:20:00,58.81,58.83,58.78,58.83,3270.0,53.5972,53.6154,53.5699,53.6154,3270.0
2016-11-17 14:25:00,58.82,58.82,58.75,58.76,1361.0,53.6063,53.6063,53.5425,53.5516,1361.0
2016-11-17 14:30:00,58.76,58.78,58.73,58.76,4255.0,53.5516,53.5699,53.5243,53.5516,4255.0
2016-11-17 14:35:00,58.78,58.83,58.78,58.83,2824.0,53.5699,53.6154,53.5699,53.6154,2824.0
2016-11-17 14:40:00,58.81,58.84,58.79,58.84,4944.0,53.5972,53.6246,53.579,53.6246,4944.0
2016-11-17 14:45:00,58.83,58.84,58.8,58.8,3758.0,53.6154,53.6246,53.5881,53.5881,3758.0
2016-11-17 14:50:00,58.8,58.86,58.8,58.83,5706.0,53.5881,53.6428,53.5881,53.6154,5706.0
2016-11-17 14:55:00,58.83,58.85,58.82,58.84,5662.0,53.6154,53.6337,53.6063,53.6246,5662.0
2016-11-17 15:00:00,58.84,58.86,58.81,58.85,4500.0,53.6246,53.6428,53.5972,53.6337,4500.0
2016-11-17 15:05:00,58.86,58.92,58.86,58.88,5600.0,53.6428,53.6975,53.6428,53.661,5600.0
2016-11-17 15:10:00,58.89,58.93,58.89,58.9,7910.0,53.6701,53.7066,53.6701,53.6792,7910.0
2016-11-17 15:15:00,58.9,58.9,58.87,58.87,2885.0,53.6792,53.6792,53.6519,53.6519,2885.0
2016-11-17 15:20:00,58.87,58.89,58.86,58.88,5827.0,53.6519,53.6701,53.6428,53.661,5827.0
2016-11-17 15:25:00,58.88,58.89,58.84,58.84,10414.0,53.661,53.6701,53.6246,53.6246,10414.0
2016-11-17 15:30:00,58.82,58.84,58.81,58.83,5127.0,53.6063,53.6246,53.5972,53.6154,5127.0
2016-11-17 15:35:00,58.84,58.87,58.81,58.86,14221.0,53.6246,53.6519,53.5972,53.6428,14221.0
2016-11-17 15:40:00,58.85,58.87,58.84,58.87,6778.0,53.6337,53.6519,53.6246,53.6519,6778.0
2016-11-17 15:45:00,58.87,58.88,58.86,58.87,8569.0,53.6519,53.661,53.6428,53.6519,8569.0
2016-11-17 15:50:00,58.86,58.88,58.84,58.86,15011.0,53.6428,53.661,53.6246,53.6428,15011.0
2016-11-17 15:55:00,58.86,58.87,58.79,58.8,49750.0,53.6428,53.6519,53.579,53.5881,49750.0
2016-11-18 09:30:00,58.91,59.01,58.91,59.0,5704.0,53.6884,53.7795,53.6884,53.7704,5704.0
2016-11-18 09:35:00,59.0,59.0,58.81,58.89,1500.0,53.7704,53.7704,53.5972,53.6701,1500.0
2016-11-18 09:40:00,58.9,58.9,58.87,58.87,200.0,53.6792,53.6792,53.6519,53.6519,200.0
2016-11-18 09:45:00,58.83,58.89,58.73,58.77,3733.0,53.6154,53.6701,53.5243,53.5608,3733.0
2016-11-18 09:50:00,58.82,58.82,58.67,58.67,1580.0,53.6063,53.6063,53.4696,53.4696,1580.0
2016-11-18 09:55:00,58.69,58.74,58.62,58.62,3020.0,53.4879,53.5334,53.4241,53.4241,3020.0
2016-11-18 10:00:00,58.6,58.75,58.55,58.58,6400.0,53.4058,53.5425,53.3603,53.3876,6400.0
2016-11-18 10:05:00,58.59,58.78,58.59,58.71,3600.0,53.3967,53.5699,53.3967,53.5061,3600.0
2016-11-18 10:10:00,58.7,58.88,58.7,58.88,1510.0,53.497,53.661,53.497,53.661,1510.0
2016-11-18 10:15:00,58.84,58.86,58.79,58.79,800.0,53.6246,53.6428,53.579,53.579,800.0
2016-11-18 10:20:00,58.79,58.79,58.68,58.68,4713.0,53.579,53.579,53.4787,53.4787,4713.0
2016-11-18 10:25:00,58.68,58.69,58.63,58.65,1514.0,53.4787,53.4879,53.4332,53.4514,1514.0
2016-11-18 10:30:00,58.68,58.68,58.61,58.63,1700.0,53.4787,53.4787,53.4149,53.4332,1700.0
2016-11-18 10:35:00,58.62,58.62,58.57,58.6,4500.0,53.4241,53.4241,53.3785,53.4058,4500.0
2016-11-18 10:40:00,58.59,58.67,58.56,58.66,3700.0,53.3967,53.4696,53.3694,53.4605,3700.0
2016-11-18 10:45:00,58.62,58.64,58.61,58.63,469.0,53.4241,53.4423,53.4149,53.4332,469.0
2016-11-18 10:50:00,58.61,58.61,58.53,58.56,1900.0,53.4149,53.4149,53.342,53.3694,1900.0
2016-11-18 10:55:00,58.56,58.6,58.49,58.49,8667.0,53.3694,53.4058,53.3056,53.3056,8667.0
2016-11-18 11:00:00,58.51,58.6,58.49,58.55,4230.0,53.3238,53.4058,53.3056,53.3603,4230.0
2016-11-18 11:05:00,58.58,58.59,58.54,58.54,3500.0,53.3876,53.3967,53.3511,53.3511,3500.0
2016-11-18 11:10:00,58.54,58.6,58.5,58.55,12011.0,53.3511,53.4058,53.3147,53.3603,12011.0
2016-11-18 11:15:00,58.54,58.57,58.43,58.47,13289.0,53.3511,53.3785,53.2509,53.2874,13289.0
2016-11-18 11:20:00,58.46,58.46,58.44,58.46,2490.0,53.2782,53.2782,53.26,53.2782,2490.0
2016-11-18 11:25:00,58.46,58.51,58.46,58.48,3067.0,53.2782,53.3238,53.2782,53.2965,3067.0
2016-11-18 11:30:00,58.47,58.49,58.45,58.47,2003.0,53.2874,53.3056,53.2691,53.2874,2003.0
2016-11-18 11:35:00,58.48,58.5,58.44,58.47,2123.0,53.2965,53.3147,53.26,53.2874,2123.0
2016-11-18 11:40:00,58.46,58.54,58.46,58.54,600.0,53.2782,53.3511,53.2782,53.3511,600.0
2016-11-18 11:45:00,58.52,58.54,58.52,58.52,1200.0,53.3329,53.3511,53.3329,53.3329,1200.0
2016-11-18 11:50:00,58.53,58.53,58.51,58.51,700.0,53.342,53.342,53.3238,53.3238,700.0
2016-11-18 11:55:00,58.49,58.49,58.39,58.41,2600.0,53.3056,53.3056,53.2144,53.2327,2600.0
2016-11-18 12:00:00,58.41,58.45,58.4,58.42,1700.0,53.2327,53.2691,53.2236,53.2418,1700.0
2016-11-18 12:05:00,58.41,58.42,58.4,58.42,1290.0,53.2327,53.2418,53.2236,53.2418,1290.0
2016-11-18 12:10:00,58.43,58.46,58.43,58.46,800.0,53.2509,53.2782,53.2509,53.2782,800.0
2016-11-18 12:15:00,58.46,58.46,58.45,58.46,500.0,53.2782,53.2782,53.2691,53.2782,500.0
2016-11-18 12:20:00,58.49,58.51,58.49,58.51,400.0,53.3056,53.3238,53.3056,53.3238,400.0
2016-11-18 12:25:00,58.48,58.51,58.44,58.46,1800.0,53.2965,53.3238,53.26,53.2782,1800.0
2016-11-18 12:30:00,58.46,58.46,58.46,58.46,200.0,53.2782,53.2782,53.2782,53.2782,200.0
2016-11-18 12:35:00,58.48,58.48,58.44,58.47,2100.0,53.2965,53.2965,53.26,53.2874,2100.0
2016-11-18 12:40:00,58.47,58.57,58.47,58.57,4350.0,53.2874,53.3785,53.2874,53.3785,4350.0
2016-11-18 12:45:00,58.55,58.55,58.48,58.48,3200.0,53.3603,53.3603,53.2965,53.2965,3200.0
2016-11-18 12:50:00,58.47,58.48,58.42,58.42,4567.0,53.2874,53.2965,53.2418,53.2418,4567.0
2016-11-18 12:55:00,58.42,58.47,58.41,58.47,3400.0,53.2418,53.2874,53.2327,53.2874,3400.0
2016-11-18 13:00:00,58.52,58.57,58.48,58.56,4486.0,53.3329,53.3785,53.2965,53.3694,4486.0
2016-11-18 13:05:00,58.55,58.61,58.54,58.6,2476.0,53.3603,53.4149,53.3511,53.4058,2476.0
2016-11-18 13:10:00,58.61,58.62,58.58,58.61,2100.0,53.4149,53.4241,53.3876,53.4149,2100.0
2016-11-18 13:15:00,58.58,58.6,58.58,58.6,600.0,53.3876,53.4058,53.3876,53.4058,600.0
2016-11-18 13:20:00,58.61,58.69,58.61,58.69,2388.0,53.4149,53.4879,53.4149,53.4879,2388.0
2016-11-18 13:25:00,58.69,58.78,58.69,58.74,16466.0,53.4879,53.5699,53.4879,53.5334,16466.0
2016-11-18 13:30:00,58.71,58.73,58.64,58.67,3837.0,53.5061,53.5243,53.4423,53.4696,3837.0
2016-11-18 13:35:00,58.66,58.68,58.6,58.61,3949.0,53.4605,53.4787,53.4058,53.4149,3949.0
2016-11-18 13:40:00,58.6,58.6,58.57,58.57,1000.0,53.4058,53.4058,53.3785,53.3785,1000.0
2016-11-18 13:45:00,58.56,58.62,58.54,58.62,9011.0,53.3694,53.4241,53.3511,53.4241,9011.0
2016-11-18 13:50:00,58.63,58.63,58.56,58.57,6649.0,53.4332,53.4332,53.3694,53.3785,6649.0
2016-11-18 13:55:00,58.56,58.56,58.49,58.49,1900.0,53.3694,53.3694,53.3056,53.3056,1900.0
2016-11-18 14:00:00,58.5,58.54,58.44,58.47,2698.0,53.3147,53.3511,53.26,53.2874,2698.0
2016-11-18 14:05:00,58.47,58.53,58.46,58.51,3537.0,53.2874,53.342,53.2782,53.3238,3537.0
2016-11-18 14:10:00,58.52,58.53,58.45,58.46,1740.0,53.3329,53.342,53.2691,53.2782,1740.0
2016-11-18 14:15:00,58.45,58.46,58.41,58.44,2500.0,53.2691,53.2782,53.2327,53.26,2500.0
2016-11-18 14:20:00,58.44,58.47,58.44,58.44,1874.0,53.26,53.2874,53.26,53.26,1874.0
2016-11-18 14:25:00,58.46,58.46,58.42,58.42,1882.0,53.2782,53.2782,53.2418,53.2418,1882.0
2016-11-18 14:30:00,58.42,58.45,58.4,58.44,2809.0,53.2418,53.2691,53.2236,53.26,2809.0
2016-11-18 14:35:00,58.41,58.43,58.4,58.43,2865.0,53.2327,53.2509,53.2236,53.2509,2865.0
2016-11-18 14:40:00,58.45,58.46,58.42,58.46,3617.0,53.2691,53.2782,53.2418,53.2782,3617.0
2016-11-18 14:45:00,58.43,58.45,58.43,58.45,1300.0,53.2509,53.2691,53.2509,53.2691,1300.0
2016-11-18 14:50:00,58.45,58.45,58.42,58.43,5510.0,53.2691,53.2691,53.2418,53.2509,5510.0
2016-11-18 14:55:00,58.42,58.44,58.41,58.41,2025.0,53.2418,53.26,53.2327,53.2327,2025.0
2016-11-18 15:00:00,58.42,58.44,58.42,58.43,2900.0,53.2418,53.26,53.2418,53.2509,2900.0
2016-11-18 15:05:00,58.43,58.51,58.43,58.48,3453.0,53.2509,53.3238,53.2509,53.2965,3453.0
2016-11-18 15:10:00,58.49,58.51,58.46,58.47,3249.0,53.3056,53.3238,53.2782,53.2874,3249.0
2016-11-18 15:15:00,58.45,58.56,58.45,58.54,4732.0,53.2691,53.3694,53.2691,53.3511,4732.0
2016-11-18 15:20:00,58.54,58.59,58.54,58.57,2096.0,53.3511,53.3967,53.3511,53.3785,2096.0
2016-11-18 15:25:00,58.58,58.6,58.56,58.59,3640.0,53.3876,53.4058,53.3694,53.3967,3640.0
2016-11-18 15:30:00,58.59,58.59,58.54,58.56,6098.0,53.3967,53.3967,53.3511,53.3694,6098.0
2016-11-18 15:35:00,58.56,58.6,58.55,58.6,10477.0,53.3694,53.4058,53.3603,53.4058,10477.0
2016-11-18 15:40:00,58.61,58.64,58.61,58.64,8982.0,53.4149,53.4423,53.4149,53.4423,8982.0
2016-11-18 15:45:00,58.64,58.64,58.58,58.59,18083.0,53.4423,53.4423,53.3876,53.3967,18083.0
2016-11-18 15:50:00,58.58,58.59,58.52,58.55,25055.0,53.3876,53.3967,53.3329,53.3603,25055.0
2016-11-18 15:55:00,58.54,58.61,58.49,58.53,60445.0,53.3511,53.4149,53.3056,53.342,60445.0
2016-11-21 09:30:00,58.0,58.52,58.0,58.52,22689.0,52.859,53.3329,52.859,53.3329,22689.0
2016-11-21 09:35:00,58.53,58.74,58.53,58.74,1803.0,53.342,53.5334,53.342,53.5334,1803.0
2016-11-21 09:40:00,58.67,58.67,58.52,58.62,7422.0,53.4696,53.4696,53.3329,53.4241,7422.0
2016-11-21 09:45:00,58.61,58.67,58.56,58.63,10943.0,53.4149,53.4696,53.3694,53.4332,10943.0
2016-11-21 09:50:00,58.61,58.61,58.55,58.58,2504.0,53.4149,53.4149,53.3603,53.3876,2504.0
2016-11-21 09:55:00,58.6,58.63,58.55,58.59,4236.0,53.4058,53.4332,53.3603,53.3967,4236.0
2016-11-21 10:00:00,58.57,58.66,58.55,58.62,4094.0,53.3785,53.4605,53.3603,53.4241,4094.0
2016-11-21 10:05:00,58.61,58.61,58.53,58.56,2600.0,53.4149,53.4149,53.342,53.3694,2600.0
2016-11-21 10:10:00,58.55,58.55,58.47,58.5,1900.0,53.3603,53.3603,53.2874,53.3147,1900.0
2016-11-21 10:15:00,58.51,58.51,58.45,58.45,1700.0,53.3238,53.3238,53.2691,53.2691,1700.0
2016-11-21 10:20:00,58.47,58.49,58.44,58.48,2677.0,53.2874,53.3056,53.26,53.2965,2677.0
2016-11-21 10:25:00,58.45,58.45,58.37,58.38,1400.0,53.2691,53.2691,53.1962,53.2053,1400.0
2016-11-21 10:30:00,58.39,58.46,58.39,58.46,3005.0,53.2144,53.2782,53.2144,53.2782,3005.0
2016-11-21 10:35:00,58.47,58.48,58.39,58.39,1970.0,53.2874,53.2965,53.2144,53.2144,1970.0
2016-11-21 10:40:00,58.38,58.42,58.35,58.41,3818.0,53.2053,53.2418,53.178,53.2327,3818.0
2016-11-21 10:45:00,58.43,58.48,58.37,58.37,8086.0,53.2509,53.2965,53.1962,53.1962,8086.0
2016-11-21 10:50:00,58.39,58.39,58.33,58.33,2900.0,53.2144,53.2144,53.1598,53.1598,2900.0
2016-11-21 10:55:00,58.36,58.4,58.34,58.34,4400.0,53.1871,53.2236,53.1689,53.1689,4400.0
2016-11-21 11:00:00,58.34,58.41,58.33,58.35,6106.0,53.1689,53.2327,53.1598,53.178,6106.0
2016-11-21 11:05:00,58.35,58.4,58.35,58.39,5953.0,53.178,53.2236,53.178,53.2144,5953.0
2016-11-21 11:10:00,58.38,58.41,58.37,58.38,1600.0,53.2053,53.2327,53.1962,53.2053,1600.0
2016-11-21 11:15:00,58.36,58.37,58.31,58.37,2824.0,53.1871,53.1962,53.1415,53.1962,2824.0
2016-11-21 11:20:00,58.33,58.39,58.33,58.37,4089.0,53.1598,53.2144,53.1598,53.1962,4089.0
2016-11-21 11:25:00,58.37,58.37,58.33,58.33,2843.0,53.1962,53.1962,53.1598,53.1598,2843.0
2016-11-21 11:30:00,58.32,58.34,58.31,58.31,2770.0,53.1506,53.1689,53.1415,53.1415,2770.0
2016-11-21 11:35:00,58.29,58.35,58.29,58.33,2100.0,53.1233,53.178,53.1233,53.1598,2100.0
2016-11-21 11:40:00,58.34,58.36,58.31,58.32,5200.0,53.1689,53.1871,53.1415,53.1506,5200.0
2016-11-21 11:45:00,58.33,58.33,58.31,58.31,600.0,53.1598,53.1598,53.1415,53.1415,600.0
2016-11-21 11:50:00,58.31,58.36,58.31,58.31,3100.0,53.1415,53.1871,53.1415,53.1415,3100.0
2016-11-21 11:55:00,58.34,58.34,58.3,58.3,2400.0,53.1689,53.1689,53.1324,53.1324,2400.0
2016-11-21 12:00:00,58.3,58.39,58.3,58.35,5892.0,53.1324,53.2144,53.1324,53.178,5892.0
2016-11-21 12:05:00,58.36,58.42,58.36,58.4,17510.0,53.1871,53.2418,53.1871,53.2236,17510.0
2016-11-21 12:10:00,58.38,58.4,58.36,58.36,1000.0,53.2053,53.2236,53.1871,53.1871,1000.0
2016-11-21 12:15:00,58.39,58.48,58.37,58.47,3400.0,53.2144,53.2965,53.1962,53.2874,3400.0
2016-11-21 12:20:00,58.47,58.47,58.45,58.47,1000.0,53.2874,53.2874,53.2691,53.2874,1000.0
2016-11-21 12:25:00,58.47,58.48,58.45,58.46,2800.0,53.2874,53.2965,53.2691,53.2782,2800.0
2016-11-21 12:30:00,58.46,58.5,58.45,58.5,2230.0,53.2782,53.3147,53.2691,53.3147,2230.0
2016-11-21 12:35:00,58.56,58.56,58.54,58.55,2595.0,53.3694,53.3694,53.3511,53.3603,2595.0
2016-11-21 12:40:00,58.55,58.56,58.5,58.52,4094.0,53.3603,53.3694,53.3147,53.3329,4094.0
2016-11-21 12:45:00,58.52,58.52,58.48,58.48,1300.0,53.3329,53.3329,53.2965,53.2965,1300.0
2016-11-21 12:50:00,58.49,58.52,58.46,58.47,10563.0,53.3056,53.3329,53.2782,53.2874,10563.0
2016-11-21 12:55:00,58.46,58.47,58.39,58.4,3883.0,53.2782,53.2874,53.2144,53.2236,3883.0
2016-11-21 13:00:00,58.4,58.46,58.36,58.45,12009.0,53.2236,53.2782,53.1871,53.2691,12009.0
2016-11-21 13:05:00,58.45,58.52,58.45,58.5,3100.0,53.2691,53.3329,53.2691,53.3147,3100.0
2016-11-21 13:10:00,58.5,58.78,58.49,58.63,59669.0,53.3147,53.5699,53.3056,53.4332,59669.0
2016-11-21 13:15:00,58.61,58.63,58.61,58.62,500.0,53.4149,53.4332,53.4149,53.4241,500.0
2016-11-21 13:20:00,58.63,58.63,58.6,58.61,3089.0,53.4332,53.4332,53.4058,53.4149,3089.0
2016-11-21 13:25:00,58.62,58.63,58.58,58.63,2806.0,53.4241,53.4332,53.3876,53.4332,2806.0
2016-11-21 13:30:00,58.64,58.64,58.6,58.61,519.0,53.4423,53.4423,53.4058,53.4149,519.0
2016-11-21 13:35:00,58.58,58.61,58.58,58.6,1917.0,53.3876,53.4149,53.3876,53.4058,1917.0
2016-11-21 13:40:00,58.6,58.61,58.58,58.58,991.0,53.4058,53.4149,53.3876,53.3876,991.0
2016-11-21 13:45:00,58.58,58.63,58.58,58.61,4012.0,53.3876,53.4332,53.3876,53.4149,4012.0
2016-11-21 13:50:00,58.61,58.61,58.6,58.61,1101.0,53.4149,53.4149,53.4058,53.4149,1101.0
2016-11-21 13:55:00,58.6,58.61,58.57,58.57,4896.0,53.4058,53.4149,53.3785,53.3785,4896.0
2016-11-21 14:00:00,58.56,58.56,58.54,58.55,2923.0,53.3694,53.3694,53.3511,53.3603,2923.0
2016-11-21 14:05:00,58.56,58.58,58.54,58.54,4297.0,53.3694,53.3876,53.3511,53.3511,4297.0
2016-11-21 14:10:00,58.53,58.56,58.5,58.53,3686.0,53.342,53.3694,53.3147,53.342,3686.0
2016-11-21 14:15:00,58.53,58.55,58.53,58.54,995.0,53.342,53.3603,53.342,53.3511,995.0
2016-11-21 14:20:00,58.54,58.57,58.54,58.54,2500.0,53.3511,53.3785,53.3511,53.3511,2500.0
2016-11-21 14:25:00,58.53,58.53,58.5,58.5,2040.0,53.342,53.342,53.3147,53.3147,2040.0
2016-11-21 14:30:00,58.5,58.54,58.49,58.53,3075.0,53.3147,53.3511,53.3056,53.342,3075.0
2016-11-21 14:35:00,58.51,58.52,58.48,58.49,2800.0,53.3238,53.3329,53.2965,53.3056,2800.0
2016-11-21 14:40:00,58.49,58.49,58.47,58.47,1936.0,53.3056,53.3056,53.2874,53.2874,1936.0
2016-11-21 14:45:00,58.46,58.47,58.43,58.45,5009.0,53.2782,53.2874,53.2509,53.2691,5009.0
2016-11-21 14:50:00,58.45,58.47,58.43,58.44,5240.0,53.2691,53.2874,53.2509,53.26,5240.0
2016-11-21 14:55:00,58.43,58.46,58.43,58.43,1724.0,53.2509,53.2782,53.2509,53.2509,1724.0
2016-11-21 15:00:00,58.45,58.45,58.42,58.43,3268.0,53.2691,53.2691,53.2418,53.2509,3268.0
2016-11-21 15:05:00,58.44,58.44,58.42,58.43,1526.0,53.26,53.26,53.2418,53.2509,1526.0
2016-11-21 15:10:00,58.43,58.46,58.39,58.42,12906.0,53.2509,53.2782,53.2144,53.2418,12906.0
2016-11-21 15:15:00,58.4,58.42,58.39,58.4,1600.0,53.2236,53.2418,53.2144,53.2236,1600.0
2016-11-21 15:20:00,58.41,58.43,58.4,58.4,6765.0,53.2327,53.2509,53.2236,53.2236,6765.0
2016-11-21 15:25:00,58.4,58.41,58.38,58.4,2964.0,53.2236,53.2327,53.2053,53.2236,2964.0
2016-11-21 15:30:00,58.4,58.43,58.39,58.43,6553.0,53.2236,53.2509,53.2144,53.2509,6553.0
2016-11-21 15:35:00,58.42,58.46,58.41,58.46,14746.0,53.2418,53.2782,53.2327,53.2782,14746.0
2016-11-21 15:40:00,58.47,58.47,58.44,58.44,6708.0,53.2874,53.2874,53.26,53.26,6708.0
2016-11-21 15:45:00,58.45,58.49,58.44,58.46,14937.0,53.2691,53.3056,53.26,53.2782,14937.0
2016-11-21 15:50:00,58.46,58.52,58.45,58.51,14309.0,53.2782,53.3329,53.2691,53.3238,14309.0
2016-11-21 15:55:00,58.52,58.54,58.5,58.53,29015.0,53.3329,53.3511,53.3147,53.342,29015.0
2016-11-22 09:30:00,58.85,58.93,58.71,58.77,20915.0,53.6337,53.7066,53.5061,53.5608,20915.0
2016-11-22 09:35:00,58.82,58.88,58.77,58.82,23435.0,53.6063,53.661,53.5608,53.6063,23435.0
2016-11-22 09:40:00,58.81,58.81,58.6,58.72,4450.0,53.5972,53.5972,53.4058,53.5152,4450.0
2016-11-22 09:45:00,58.69,58.72,58.52,58.63,5381.0,53.4879,53.5152,53.3329,53.4332,5381.0
2016-11-22 09:50:00,58.6,58.69,58.6,58.64,4500.0,53.4058,53.4879,53.4058,53.4423,4500.0
2016-11-22 09:55:00,58.63,58.68,58.59,58.65,4800.0,53.4332,53.4787,53.3967,53.4514,4800.0
2016-11-22 10:00:00,58.61,58.65,58.59,58.6,884.0,53.4149,53.4514,53.3967,53.4058,884.0
2016-11-22 10:05:00,58.6,58.63,58.51,58.51,5000.0,53.4058,53.4332,53.3238,53.3238,5000.0
2016-11-22 10:10:00,58.49,58.49,58.44,58.47,2000.0,53.3056,53.3056,53.26,53.2874,2000.0
2016-11-22 10:15:00,58.43,58.47,58.39,58.39,6350.0,53.2509,53.2874,53.2144,53.2144,6350.0
2016-11-22 10:20:00,58.43,58.5,58.41,58.43,2100.0,53.2509,53.3147,53.2327,53.2509,2100.0
2016-11-22 10:25:00,58.37,58.38,58.36,58.36,1100.0,53.1962,53.2053,53.1871,53.1871,1100.0
2016-11-22 10:30:00,58.41,58.43,58.39,58.41,1400.0,53.2327,53.2509,53.2144,53.2327,1400.0
2016-11-22 10:35:00,58.36,58.38,58.3,58.36,2995.0,53.1871,53.2053,53.1324,53.1871,2995.0
2016-11-22 10:40:00,58.32,58.36,58.29,58.33,2900.0,53.1506,53.1871,53.1233,53.1598,2900.0
2016-11-22 10:45:00,58.27,58.27,58.06,58.06,5591.0,53.1051,53.1051,52.9137,52.9137,5591.0
2016-11-22 10:50:00,58.04,58.04,58.01,58.04,1900.0,52.8955,52.8955,52.8681,52.8955,1900.0
2016-11-22 10:55:00,58.01,58.03,57.96,58.02,7334.0,52.8681,52.8864,52.8226,52.8772,7334.0
2016-11-22 11:00:00,58.02,58.02,57.91,57.93,4500.0,52.8772,52.8772,52.777,52.7952,4500.0
2016-11-22 11:05:00,57.92,57.98,57.92,57.96,3600.0,52.7861,52.8408,52.7861,52.8226,3600.0
2016-11-22 11:10:00,57.94,57.95,57.92,57.94,4300.0,52.8043,52.8134,52.7861,52.8043,4300.0
2016-11-22 11:15:00,57.93,57.93,57.79,57.79,3216.0,52.7952,52.7952,52.6676,52.6676,3216.0
2016-11-22 11:20:00,57.78,57.78,57.74,57.74,1000.0,52.6585,52.6585,52.6221,52.6221,1000.0
2016-11-22 11:25:00,57.77,57.8,57.72,57.78,6087.0,52.6494,52.6767,52.6038,52.6585,6087.0
2016-11-22 11:30:00,57.7,57.73,57.64,57.73,3900.0,52.5856,52.6129,52.5309,52.6129,3900.0
2016-11-22 11:35:00,57.71,57.71,57.62,57.68,4200.0,52.5947,52.5947,52.5127,52.5674,4200.0
2016-11-22 11:40:00,57.67,57.76,57.67,57.71,5417.0,52.5583,52.6403,52.5583,52.5947,5417.0
2016-11-22 11:45:00,57.69,57.71,57.69,57.71,1100.0,52.5765,52.5947,52.5765,52.5947,1100.0
2016-11-22 11:50:00,57.71,57.73,57.61,57.64,3900.0,52.5947,52.6129,52.5036,52.5309,3900.0
2016-11-22 11:55:00,57.63,57.66,57.61,57.61,2589.0,52.5218,52.5491,52.5036,52.5036,2589.0
2016-11-22 12:00:00,57.58,57.61,57.52,57.52,10066.0,52.4762,52.5036,52.4216,52.4216,10066.0
2016-11-22 12:05:00,57.52,57.52,57.45,57.48,4929.0,52.4216,52.4216,52.3578,52.3851,4929.0
2016-11-22 12:10:00,57.47,57.51,57.45,57.49,10670.0,52.376,52.4124,52.3578,52.3942,10670.0
2016-11-22 12:15:00,57.47,57.51,57.47,57.5,7343.0,52.376,52.4124,52.376,52.4033,7343.0
2016-11-22 12:20:00,57.5,57.52,57.48,57.5,6319.0,52.4033,52.4216,52.3851,52.4033,6319.0
2016-11-22 12:25:00,57.5,57.51,57.49,57.51,4564.0,52.4033,52.4124,52.3942,52.4124,4564.0
2016-11-22 12:30:00,57.52,57.65,57.5,57.65,6036.0,52.4216,52.54,52.4033,52.54,6036.0
2016-11-22 12:35:00,57.67,57.72,57.65,57.69,3676.0,52.5583,52.6038,52.54,52.5765,3676.0
2016-11-22 12:40:00,57.69,57.76,57.69,57.76,2276.0,52.5765,52.6403,52.5765,52.6403,2276.0
2016-11-22 12:45:00,57.79,57.79,57.78,57.78,1130.0,52.6676,52.6676,52.6585,52.6585,1130.0
2016-11-22 12:50:00,57.78,57.78,57.78,57.78,200.0,52.6585,52.6585,52.6585,52.6585,200.0
2016-11-22 12:55:00,57.78,57.78,57.66,57.67,6428.0,52.6585,52.6585,52.5491,52.5583,6428.0
2016-11-22 13:00:00,57.69,57.71,57.67,57.68,1700.0,52.5765,52.5947,52.5583,52.5674,1700.0
2016-11-22 13:05:00,57.67,57.69,57.62,57.66,5879.0,52.5583,52.5765,52.5127,52.5491,5879.0
2016-11-22 13:10:00,57.66,57.7,57.66,57.68,1200.0,52.5491,52.5856,52.5491,52.5674,1200.0
2016-11-22 13:15:00,57.67,57.69,57.67,57.68,1283.0,52.5583,52.5765,52.5583,52.5674,1283.0
2016-11-22 13:20:00,57.68,57.68,57.63,57.63,1500.0,52.5674,52.5674,52.5218,52.5218,1500.0
2016-11-22 13:25:00,57.62,57.67,57.61,57.65,4807.0,52.5127,52.5583,52.5036,52.54,4807.0
2016-11-22 13:30:00,57.63,57.67,57.61,57.67,11810.0,52.5218,52.5583,52.5036,52.5583,11810.0
2016-11-22 13:35:00,57.67,57.67,57.6,57.64,5442.0,52.5583,52.5583,52.4945,52.5309,5442.0
2016-11-22 13:40:00,57.65,57.65,57.57,57.57,2300.0,52.54,52.54,52.4671,52.4671,2300.0
2016-11-22 13:45:00,57.58,57.6,57.56,57.58,6870.0,52.4762,52.4945,52.458,52.4762,6870.0
2016-11-22 13:50:00,57.57,57.6,57.55,57.57,6558.0,52.4671,52.4945,52.4489,52.4671,6558.0
2016-11-22 13:55:00,57.57,57.62,57.56,57.57,5775.0,52.4671,52.5127,52.458,52.4671,5775.0
2016-11-22 14:00:00,57.57,57.66,57.57,57.63,6180.0,52.4671,52.5491,52.4671,52.5218,6180.0
2016-11-22 14:05:00,57.62,57.63,57.53,57.58,5480.0,52.5127,52.5218,52.4307,52.4762,5480.0
2016-11-22 14:10:00,57.58,57.61,57.54,57.6,8624.0,52.4762,52.5036,52.4398,52.4945,8624.0
2016-11-22 14:15:00,57.62,57.7,57.61,57.65,3508.0,52.5127,52.5856,52.5036,52.54,3508.0
2016-11-22 14:20:00,57.67,57.69,57.63,57.65,3260.0,52.5583,52.5765,52.5218,52.54,3260.0
2016-11-22 14:25:00,57.67,57.69,57.64,57.66,5919.0,52.5583,52.5765,52.5309,52.5491,5919.0
2016-11-22 14:30:00,57.65,57.73,57.65,57.73,3059.0,52.54,52.6129,52.54,52.6129,3059.0
2016-11-22 14:35:00,57.73,57.76,57.65,57.65,4649.0,52.6129,52.6403,52.54,52.54,4649.0
2016-11-22 14:40:00,57.67,57.72,57.67,57.7,3200.0,52.5583,52.6038,52.5583,52.5856,3200.0
2016-11-22 14:45:00,57.7,57.71,57.67,57.7,5107.0,52.5856,52.5947,52.5583,52.5856,5107.0
2016-11-22 14:50:00,57.68,57.72,57.65,57.7,4776.0,52.5674,52.6038,52.54,52.5856,4776.0
2016-11-22 14:55:00,57.7,57.71,57.69,57.7,4440.0,52.5856,52.5947,52.5765,52.5856,4440.0
2016-11-22 15:00:00,57.69,57.72,57.64,57.65,6347.0,52.5765,52.6038,52.5309,52.54,6347.0
2016-11-22 15:05:00,57.65,57.69,57.64,57.67,4740.0,52.54,52.5765,52.5309,52.5583,4740.0
2016-11-22 15:10:00,57.68,57.68,57.67,57.68,1200.0,52.5674,52.5674,52.5583,52.5674,1200.0
2016-11-22 15:15:00,57.68,57.69,57.66,57.66,9764.0,52.5674,52.5765,52.5491,52.5491,9764.0
2016-11-22 15:20:00,57.66,57.78,57.65,57.78,26341.0,52.5491,52.6585,52.54,52.6585,26341.0
2016-11-22 15:25:00,57.78,57.86,57.77,57.86,13994.0,52.6585,52.7314,52.6494,52.7314,13994.0
2016-11-22 15:30:00,57.87,57.94,57.85,57.92,21085.0,52.7405,52.8043,52.7223,52.7861,21085.0
2016-11-22 15:35:00,57.93,57.96,57.89,57.96,17969.0,52.7952,52.8226,52.7588,52.8226,17969.0
2016-11-22 15:40:00,57.96,57.98,57.93,57.96,24376.0,52.8226,52.8408,52.7952,52.8226,24376.0
2016-11-22 15:45:00,57.95,58.0,57.92,57.97,28173.0,52.8134,52.859,52.7861,52.8317,28173.0
2016-11-22 15:50:00,57.97,58.08,57.96,58.07,44171.0,52.8317,52.9319,52.8226,52.9228,44171.0
2016-11-22 15:55:00,58.08,58.13,58.03,58.06,60292.0,52.9319,52.9775,52.8864,52.9137,60292.0
2016-11-23 09:30:00,57.98,58.17,57.89,58.17,7910.0,52.8408,53.0139,52.7588,53.0139,7910.0
2016-11-23 09:35:00,58.16,58.5,58.16,58.31,7036.0,53.0048,53.3147,53.0048,53.1415,7036.0
2016-11-23 09:40:00,58.36,58.36,58.16,58.17,4365.0,53.1871,53.1871,53.0048,53.0139,4365.0
2016-11-23 09:45:00,58.14,58.22,58.07,58.07,3800.0,52.9866,53.0595,52.9228,52.9228,3800.0
2016-11-23 09:50:00,58.12,58.12,57.94,57.96,1900.0,52.9684,52.9684,52.8043,52.8226,1900.0
2016-11-23 09:55:00,58.05,58.05,57.8,57.8,3336.0,52.9046,52.9046,52.6767,52.6767,3336.0
2016-11-23 10:00:00,57.87,57.89,57.76,57.84,7123.0,52.7405,52.7588,52.6403,52.7132,7123.0
2016-11-23 10:05:00,57.89,58.08,57.86,58.01,9300.0,52.7588,52.9319,52.7314,52.8681,9300.0
2016-11-23 10:10:00,58.01,58.21,58.01,58.2,5013.0,52.8681,53.0504,52.8681,53.0413,5013.0
2016-11-23 10:15:00,58.18,58.23,58.17,58.22,1100.0,53.0231,53.0686,53.0139,53.0595,1100.0
2016-11-23 10:20:00,58.22,58.26,58.16,58.2,1765.0,53.0595,53.096,53.0048,53.0413,1765.0
2016-11-23 10:25:00,58.22,58.31,58.22,58.23,2000.0,53.0595,53.1415,53.0595,53.0686,2000.0
2016-11-23 10:30:00,58.2,58.2,58.1,58.1,800.0,53.0413,53.0413,52.9501,52.9501,800.0
2016-11-23 10:35:00,58.1,58.11,58.03,58.03,1074.0,52.9501,52.9593,52.8864,52.8864,1074.0
2016-11-23 10:40:00,58.05,58.16,58.05,58.16,2200.0,52.9046,53.0048,52.9046,53.0048,2200.0
2016-11-23 10:45:00,58.17,58.17,58.1,58.12,2700.0,53.0139,53.0139,52.9501,52.9684,2700.0
2016-11-23 10:50:00,58.13,58.13,58.01,58.02,3820.0,52.9775,52.9775,52.8681,52.8772,3820.0
2016-11-23 10:55:00,58.05,58.07,58.02,58.02,1370.0,52.9046,52.9228,52.8772,52.8772,1370.0
2016-11-23 11:00:00,58.05,58.1,58.05,58.08,2636.0,52.9046,52.9501,52.9046,52.9319,2636.0
2016-11-23 11:05:00,58.05,58.05,57.97,57.97,2540.0,52.9046,52.9046,52.8317,52.8317,2540.0
2016-11-23 11:10:00,58.02,58.08,58.02,58.05,2414.0,52.8772,52.9319,52.8772,52.9046,2414.0
2016-11-23 11:15:00,58.1,58.1,58.03,58.03,1200.0,52.9501,52.9501,52.8864,52.8864,1200.0
2016-11-23 11:20:00,58.03,58.06,58.0,58.03,2522.0,52.8864,52.9137,52.859,52.8864,2522.0
2016-11-23 11:25:00,58.01,58.02,57.97,57.97,2225.0,52.8681,52.8772,52.8317,52.8317,2225.0
2016-11-23 11:30:00,58.0,58.01,57.92,57.92,2206.0,52.859,52.8681,52.7861,52.7861,2206.0
2016-11-23 11:35:00,57.96,58.05,57.94,58.05,3201.0,52.8226,52.9046,52.8043,52.9046,3201.0
2016-11-23 11:40:00,58.03,58.1,58.03,58.1,500.0,52.8864,52.9501,52.8864,52.9501,500.0
2016-11-23 11:45:00,58.1,58.11,58.06,58.11,2310.0,52.9501,52.9593,52.9137,52.9593,2310.0
2016-11-23 11:50:00,58.09,58.09,58.09,58.09,300.0,52.941,52.941,52.941,52.941,300.0
2016-11-23 11:55:00,58.11,58.11,58.09,58.09,500.0,52.9593,52.9593,52.941,52.941,500.0
2016-11-23 12:00:00,58.11,58.18,58.11,58.12,4304.0,52.9593,53.0231,52.9593,52.9684,4304.0
2016-11-23 12:05:00,58.13,58.15,58.12,58.15,2058.0,52.9775,52.9957,52.9684,52.9957,2058.0
2016-11-23 12:10:00,58.15,58.15,58.05,58.05,2300.0,52.9957,52.9957,52.9046,52.9046,2300.0
2016-11-23 12:15:00,58.07,58.13,58.06,58.13,2800.0,52.9228,52.9775,52.9137,52.9775,2800.0
2016-11-23 12:20:00,58.15,58.16,58.14,58.14,1577.0,52.9957,53.0048,52.9866,52.9866,1577.0
2016-11-23 12:25:00,58.15,58.15,58.08,58.08,2498.0,52.9957,52.9957,52.9319,52.9319,2498.0
2016-11-23 12:30:00,58.11,58.13,58.08,58.09,1400.0,52.9593,52.9775,52.9319,52.941,1400.0
2016-11-23 12:35:00,58.12,58.12,58.06,58.12,1801.0,52.9684,52.9684,52.9137,52.9684,1801.0
2016-11-23 12:40:00,58.12,58.18,58.12,58.16,1173.0,52.9684,53.0231,52.9684,53.0048,1173.0
2016-11-23 12:45:00,58.15,58.19,58.15,58.16,700.0,52.9957,53.0322,52.9957,53.0048,700.0
2016-11-23 12:50:00,58.17,58.22,58.17,58.22,1000.0,53.0139,53.0595,53.0139,53.0595,1000.0
2016-11-23 12:55:00,58.22,58.22,58.19,58.22,1200.0,53.0595,53.0595,53.0322,53.0595,1200.0
2016-11-23 13:00:00,58.22,58.23,58.2,58.21,4050.0,53.0595,53.0686,53.0413,53.0504,4050.0
2016-11-23 13:05:00,58.21,58.21,58.18,58.18,4100.0,53.0504,53.0504,53.0231,53.0231,4100.0
2016-11-23 13:10:00,58.17,58.2,58.15,58.2,4191.0,53.0139,53.0413,52.9957,53.0413,4191.0
2016-11-23 13:15:00,58.2,58.2,58.14,58.14,1000.0,53.0413,53.0413,52.9866,52.9866,1000.0
2016-11-23 13:20:00,58.16,58.18,58.14,58.14,1800.0,53.0048,53.0231,52.9866,52.9866,1800.0
2016-11-23 13:25:00,58.16,58.17,58.12,58.12,6769.0,53.0048,53.0139,52.9684,52.9684,6769.0
2016-11-23 13:30:00,58.12,58.14,58.11,58.12,11966.0,52.9684,52.9866,52.9593,52.9684,11966.0
2016-11-23 13:35:00,58.12,58.13,58.08,58.1,9608.0,52.9684,52.9775,52.9319,52.9501,9608.0
2016-11-23 13:40:00,58.1,58.14,58.1,58.1,2999.0,52.9501,52.9866,52.9501,52.9501,2999.0
2016-11-23 13:45:00,58.1,58.1,58.02,58.08,2484.0,52.9501,52.9501,52.8772,52.9319,2484.0
2016-11-23 13:50:00,58.08,58.1,58.07,58.1,2135.0,52.9319,52.9501,52.9228,52.9501,2135.0
2016-11-23 13:55:00,58.1,58.11,58.09,58.09,2124.0,52.9501,52.9593,52.941,52.941,2124.0
2016-11-23 14:00:00,58.09,58.11,58.08,58.08,2096.0,52.941,52.9593,52.9319,52.9319,2096.0
2016-11-23 14:05:00,58.08,58.1,58.08,58.09,24034.0,52.9319,52.9501,52.9319,52.941,24034.0
2016-11-23 14:10:00,58.08,58.1,58.05,58.06,7822.0,52.9319,52.9501,52.9046,52.9137,7822.0
2016-11-23 14:15:00,58.05,58.07,58.01,58.01,3900.0,52.9046,52.9228,52.8681,52.8681,3900.0
2016-11-23 14:20:00,58.02,58.05,57.98,57.99,13051.0,52.8772,52.9046,52.8408,52.8499,13051.0
2016-11-23 14:25:00,58.0,58.0,57.98,57.99,4775.0,52.859,52.859,52.8408,52.8499,4775.0
2016-11-23 14:30:00,57.99,58.05,57.99,58.0,3473.0,52.8499,52.9046,52.8499,52.859,3473.0
2016-11-23 14:35:00,57.99,57.99,57.97,57.98,1580.0,52.8499,52.8499,52.8317,52.8408,1580.0
2016-11-23 14:40:00,57.98,58.02,57.98,58.0,2800.0,52.8408,52.8772,52.8408,52.859,2800.0
2016-11-23 14:45:00,58.0,58.03,58.0,58.03,2000.0,52.859,52.8864,52.859,52.8864,2000.0
2016-11-23 14:50:00,58.03,58.04,57.99,58.04,6431.0,52.8864,52.8955,52.8499,52.8955,6431.0
2016-11-23 14:55:00,58.04,58.04,58.01,58.02,2929.0,52.8955,52.8955,52.8681,52.8772,2929.0
2016-11-23 15:00:00,58.03,58.11,58.02,58.11,1841.0,52.8864,52.9593,52.8772,52.9593,1841.0
2016-11-23 15:05:00,58.09,58.11,58.08,58.11,3995.0,52.941,52.9593,52.9319,52.9593,3995.0
2016-11-23 15:10:00,58.11,58.12,58.07,58.08,6086.0,52.9593,52.9684,52.9228,52.9319,6086.0
2016-11-23 15:15:00,58.09,58.09,58.07,58.08,3979.0,52.941,52.941,52.9228,52.9319,3979.0
2016-11-23 15:20:00,58.08,58.08,58.07,58.07,3755.0,52.9319,52.9319,52.9228,52.9228,3755.0
2016-11-23 15:25:00,58.08,58.08,58.04,58.05,5004.0,52.9319,52.9319,52.8955,52.9046,5004.0
2016-11-23 15:30:00,58.05,58.07,58.03,58.07,16570.0,52.9046,52.9228,52.8864,52.9228,16570.0
2016-11-23 15:35:00,58.08,58.12,58.08,58.11,9062.0,52.9319,52.9684,52.9319,52.9593,9062.0
2016-11-23 15:40:00,58.1,58.12,58.1,58.12,11720.0,52.9501,52.9684,52.9501,52.9684,11720.0
2016-11-23 15:45:00,58.13,58.2,58.13,58.2,16394.0,52.9775,53.0413,52.9775,53.0413,16394.0
2016-11-23 15:50:00,58.2,58.22,58.19,58.22,17214.0,53.0413,53.0595,53.0322,53.0595,17214.0
2016-11-23 15:55:00,58.22,58.26,58.21,58.21,33446.0,53.0595,53.096,53.0504,53.0504,33446.0
2016-11-25 09:30:00,58.74,58.93,58.53,58.93,11651.0,53.5334,53.7066,53.342,53.7066,11651.0
2016-11-25 09:35:00,58.89,58.98,58.86,58.92,5532.0,53.6701,53.7521,53.6428,53.6975,5532.0
2016-11-25 09:40:00,58.9,59.01,58.89,58.96,6959.0,53.6792,53.7795,53.6701,53.7339,6959.0
2016-11-25 09:45:00,58.95,59.02,58.93,59.0,1800.0,53.7248,53.7886,53.7066,53.7704,1800.0
2016-11-25 09:50:00,58.95,58.97,58.8,58.8,4684.0,53.7248,53.743,53.5881,53.5881,4684.0
2016-11-25 09:55:00,58.84,58.95,58.82,58.92,3800.0,53.6246,53.7248,53.6063,53.6975,3800.0
2016-11-25 10:00:00,58.91,58.91,58.8,58.82,1215.0,53.6884,53.6884,53.5881,53.6063,1215.0
2016-11-25 10:05:00,58.84,58.86,58.75,58.8,903.0,53.6246,53.6428,53.5425,53.5881,903.0
2016-11-25 10:10:00,58.79,58.87,58.79,58.87,1500.0,53.579,53.6519,53.579,53.6519,1500.0
2016-11-25 10:15:00,58.9,58.93,58.75,58.82,6043.0,53.6792,53.7066,53.5425,53.6063,6043.0
2016-11-25 10:20:00,58.83,58.85,58.77,58.85,1690.0,53.6154,53.6337,53.5608,53.6337,1690.0
2016-11-25 10:25:00,58.9,58.93,58.86,58.86,3758.0,53.6792,53.7066,53.6428,53.6428,3758.0
2016-11-25 10:30:00,58.89,58.99,58.89,58.99,1100.0,53.6701,53.7613,53.6701,53.7613,1100.0
2016-11-25 10:35:00,58.96,59.04,58.96,59.03,2501.0,53.7339,53.8068,53.7339,53.7977,2501.0
2016-11-25 10:40:00,59.01,59.05,58.94,59.05,7455.0,53.7795,53.8159,53.7157,53.8159,7455.0
2016-11-25 10:45:00,59.04,59.12,59.04,59.08,5200.0,53.8068,53.8797,53.8068,53.8433,5200.0
2016-11-25 10:50:00,59.08,59.11,59.08,59.1,600.0,53.8433,53.8706,53.8433,53.8615,600.0
2016-11-25 10:55:00,59.08,59.08,58.96,58.96,2200.0,53.8433,53.8433,53.7339,53.7339,2200.0
2016-11-25 11:00:00,58.98,59.14,58.97,59.12,3909.0,53.7521,53.898,53.743,53.8797,3909.0
2016-11-25 11:05:00,59.12,59.13,59.08,59.09,2500.0,53.8797,53.8889,53.8433,53.8524,2500.0
2016-11-25 11:10:00,59.09,59.1,59.06,59.06,1300.0,53.8524,53.8615,53.8251,53.8251,1300.0
2016-11-25 11:15:00,59.07,59.11,59.07,59.11,1500.0,53.8342,53.8706,53.8342,53.8706,1500.0
2016-11-25 11:20:00,59.09,59.11,59.07,59.09,1700.0,53.8524,53.8706,53.8342,53.8524,1700.0
2016-11-25 11:25:00,59.06,59.14,59.05,59.11,5613.0,53.8251,53.898,53.8159,53.8706,5613.0
2016-11-25 11:30:00,59.12,59.12,59.04,59.06,1400.0,53.8797,53.8797,53.8068,53.8251,1400.0
2016-11-25 11:35:00,59.04,59.12,59.02,59.11,3600.0,53.8068,53.8797,53.7886,53.8706,3600.0
2016-11-25 11:40:00,59.14,59.16,59.14,59.14,2316.0,53.898,53.9162,53.898,53.898,2316.0
2016-11-25 11:45:00,59.14,59.2,59.11,59.2,2804.0,53.898,53.9526,53.8706,53.9526,2804.0
2016-11-25 11:50:00,59.18,59.18,59.13,59.13,1338.0,53.9344,53.9344,53.8889,53.8889,1338.0
2016-11-25 11:55:00,59.14,59.16,59.12,59.12,1800.0,53.898,53.9162,53.8797,53.8797,1800.0
2016-11-25 12:00:00,59.1,59.18,59.1,59.17,2300.0,53.8615,53.9344,53.8615,53.9253,2300.0
2016-11-25 12:05:00,59.14,59.16,59.11,59.13,3400.0,53.898,53.9162,53.8706,53.8889,3400.0
2016-11-25 12:10:00,59.12,59.13,59.05,59.06,4600.0,53.8797,53.8889,53.8159,53.8251,4600.0
2016-11-25 12:15:00,59.06,59.08,58.97,58.98,5951.0,53.8251,53.8433,53.743,53.7521,5951.0
2016-11-25 12:20:00,58.96,59.06,58.96,58.98,3200.0,53.7339,53.8251,53.7339,53.7521,3200.0
2016-11-25 12:25:00,58.99,59.01,58.95,58.97,4175.0,53.7613,53.7795,53.7248,53.743,4175.0
2016-11-25 12:30:00,58.98,58.98,58.97,58.97,300.0,53.7521,53.7521,53.743,53.743,300.0
2016-11-25 12:35:00,59.0,59.0,58.92,58.92,3551.0,53.7704,53.7704,53.6975,53.6975,3551.0
2016-11-25 12:40:00,58.92,58.96,58.91,58.95,6747.0,53.6975,53.7339,53.6884,53.7248,6747.0
2016-11-25 12:45:00,58.96,58.98,58.94,58.95,6831.0,53.7339,53.7521,53.7157,53.7248,6831.0
2016-11-25 12:50:00,58.96,58.98,58.96,58.97,5615.0,53.7339,53.7521,53.7339,53.743,5615.0
2016-11-25 12:55:00,58.99,59.02,58.96,59.0,12723.0,53.7613,53.7886,53.7339,53.7704,12723.0
2016-11-28 09:30:00,58.95,59.45,58.95,59.44,11871.0,53.7248,54.1805,53.7248,54.1714,11871.0
2016-11-28 09:35:00,59.39,59.61,59.3,59.54,5751.0,54.1258,54.3263,54.0438,54.2625,5751.0
2016-11-28 09:40:00,59.52,59.85,59.5,59.85,14663.0,54.2443,54.545,54.2261,54.545,14663.0
2016-11-28 09:45:00,59.78,59.93,59.75,59.83,13052.0,54.4812,54.6179,54.4539,54.5268,13052.0
2016-11-28 09:50:00,59.86,59.95,59.71,59.75,7466.0,54.5541,54.6362,54.4174,54.4539,7466.0
2016-11-28 09:55:00,59.76,59.93,59.7,59.91,6126.0,54.463,54.6179,54.4083,54.5997,6126.0
2016-11-28 10:00:00,59.91,59.91,59.71,59.9,6822.0,54.5997,54.5997,54.4174,54.5906,6822.0
2016-11-28 10:05:00,59.87,59.92,59.81,59.81,34481.0,54.5633,54.6088,54.5086,54.5086,34481.0
2016-11-28 10:10:00,59.79,59.86,59.76,59.84,4836.0,54.4903,54.5541,54.463,54.5359,4836.0
2016-11-28 10:15:00,59.83,59.89,59.76,59.78,9993.0,54.5268,54.5815,54.463,54.4812,9993.0
2016-11-28 10:20:00,59.77,59.85,59.76,59.85,9798.0,54.4721,54.545,54.463,54.545,9798.0
2016-11-28 10:25:00,59.82,59.88,59.77,59.88,8989.0,54.5177,54.5724,54.4721,54.5724,8989.0
2016-11-28 10:30:00,59.91,59.95,59.89,59.94,8876.0,54.5997,54.6362,54.5815,54.6271,8876.0
2016-11-28 10:35:00,59.92,60.02,59.9,60.0,34543.0,54.6088,54.7,54.5906,54.6817,34543.0
2016-11-28 10:40:00,60.01,60.04,59.95,60.02,33903.0,54.6908,54.7182,54.6362,54.7,33903.0
2016-11-28 10:45:00,60.03,60.12,60.02,60.08,21845.0,54.7091,54.7911,54.7,54.7546,21845.0
2016-11-28 10:50:00,60.08,60.16,60.06,60.13,26472.0,54.7546,54.8276,54.7364,54.8002,26472.0
2016-11-28 10:55:00,60.13,60.26,60.1,60.24,39458.0,54.8002,54.9187,54.7729,54.9005,39458.0
2016-11-28 11:00:00,60.23,60.37,60.19,60.19,43921.0,54.8913,55.0189,54.8549,54.8549,43921.0
2016-11-28 11:05:00,60.2,60.26,60.18,60.2,21723.0,54.864,54.9187,54.8458,54.864,21723.0
2016-11-28 11:10:00,60.19,60.3,60.19,60.3,10437.0,54.8549,54.9551,54.8549,54.9551,10437.0
2016-11-28 11:15:00,60.3,60.34,60.21,60.21,4100.0,54.9551,54.9916,54.8731,54.8731,4100.0
2016-11-28 11:20:00,60.2,60.28,60.19,60.26,4515.0,54.864,54.9369,54.8549,54.9187,4515.0
2016-11-28 11:25:00,60.26,60.26,60.19,60.2,6958.0,54.9187,54.9187,54.8549,54.864,6958.0
2016-11-28 11:30:00,60.22,60.3,60.18,60.24,14972.0,54.8822,54.9551,54.8458,54.9005,14972.0
2016-11-28 11:35:00,60.2,60.27,60.19,60.26,10491.0,54.864,54.9278,54.8549,54.9187,10491.0
2016-11-28 11:40:00,60.26,60.3,60.22,60.28,9199.0,54.9187,54.9551,54.8822,54.9369,9199.0
2016-11-28 11:45:00,60.28,60.28,60.24,60.25,6850.0,54.9369,54.9369,54.9005,54.9096,6850.0
2016-11-28 11:50:00,60.27,60.29,60.24,60.26,6468.0,54.9278,54.946,54.9005,54.9187,6468.0
2016-11-28 11:55:00,60.27,60.34,60.27,60.34,6364.0,54.9278,54.9916,54.9278,54.9916,6364.0
2016-11-28 12:00:00,60.34,60.35,60.28,60.32,7406.0,54.9916,55.0007,54.9369,54.9734,7406.0
2016-11-28 12:05:00,60.32,60.42,60.32,60.42,8521.0,54.9734,55.0645,54.9734,55.0645,8521.0
2016-11-28 12:10:00,60.42,60.42,60.35,60.36,8147.0,55.0645,55.0645,55.0007,55.0098,8147.0
2016-11-28 12:15:00,60.36,60.39,60.35,60.37,3904.0,55.0098,55.0372,55.0007,55.0189,3904.0
2016-11-28 12:20:00,60.37,60.39,60.35,60.39,7425.0,55.0189,55.0372,55.0007,55.0372,7425.0
2016-11-28 12:25:00,60.39,60.45,60.37,60.44,7875.0,55.0372,55.0918,55.0189,55.0827,7875.0
2016-11-28 12:30:00,60.43,60.47,60.43,60.46,2913.0,55.0736,55.1101,55.0736,55.101,2913.0
2016-11-28 12:35:00,60.48,60.52,60.46,60.46,14768.0,55.1192,55.1556,55.101,55.101,14768.0
2016-11-28 12:40:00,60.45,60.47,60.41,60.43,7237.0,55.0918,55.1101,55.0554,55.0736,7237.0
2016-11-28 12:45:00,60.43,60.46,60.41,60.42,16894.0,55.0736,55.101,55.0554,55.0645,16894.0
2016-11-28 12:50:00,60.43,60.44,60.35,60.37,7851.0,55.0736,55.0827,55.0007,55.0189,7851.0
2016-11-28 12:55:00,60.38,60.43,60.38,60.42,4265.0,55.0281,55.0736,55.0281,55.0645,4265.0
2016-11-28 13:00:00,60.41,60.46,60.4,60.45,11081.0,55.0554,55.101,55.0463,55.0918,11081.0
2016-11-28 13:05:00,60.45,60.5,60.44,60.49,11542.0,55.0918,55.1374,55.0827,55.1283,11542.0
2016-11-28 13:10:00,60.5,60.54,60.48,60.53,11819.0,55.1374,55.1739,55.1192,55.1648,11819.0
2016-11-28 13:15:00,60.53,60.54,60.47,60.48,4705.0,55.1648,55.1739,55.1101,55.1192,4705.0
2016-11-28 13:20:00,60.48,60.51,60.46,60.48,11904.0,55.1192,55.1465,55.101,55.1192,11904.0
2016-11-28 13:25:00,60.48,60.51,60.47,60.48,6737.0,55.1192,55.1465,55.1101,55.1192,6737.0
2016-11-28 13:30:00,60.49,60.51,60.41,60.43,18005.0,55.1283,55.1465,55.0554,55.0736,18005.0
2016-11-28 13:35:00,60.42,60.46,60.41,60.45,12600.0,55.0645,55.101,55.0554,55.0918,12600.0
2016-11-28 13:40:00,60.46,60.5,60.44,60.47,7100.0,55.101,55.1374,55.0827,55.1101,7100.0
2016-11-28 13:45:00,60.45,60.5,60.45,60.49,9560.0,55.0918,55.1374,55.0918,55.1283,9560.0
2016-11-28 13:50:00,60.48,60.49,60.31,60.31,11197.0,55.1192,55.1283,54.9643,54.9643,11197.0
2016-11-28 13:55:00,60.31,60.32,60.3,60.31,13732.0,54.9643,54.9734,54.9551,54.9643,13732.0
2016-11-28 14:00:00,60.32,60.44,60.31,60.35,12728.0,54.9734,55.0827,54.9643,55.0007,12728.0
2016-11-28 14:05:00,60.35,60.38,60.32,60.34,13223.0,55.0007,55.0281,54.9734,54.9916,13223.0
2016-11-28 14:10:00,60.33,60.34,60.31,60.31,14711.0,54.9825,54.9916,54.9643,54.9643,14711.0
2016-11-28 14:15:00,60.31,60.35,60.31,60.33,13593.0,54.9643,55.0007,54.9643,54.9825,13593.0
2016-11-28 14:20:00,60.32,60.34,60.29,60.31,25162.0,54.9734,54.9916,54.946,54.9643,25162.0
2016-11-28 14:25:00,60.31,60.32,60.24,60.26,20713.0,54.9643,54.9734,54.9005,54.9187,20713.0
2016-11-28 14:30:00,60.25,60.25,60.2,60.23,12132.0,54.9096,54.9096,54.864,54.8913,12132.0
2016-11-28 14:35:00,60.23,60.24,60.18,60.23,9300.0,54.8913,54.9005,54.8458,54.8913,9300.0
2016-11-28 14:40:00,60.19,60.22,60.15,60.19,8849.0,54.8549,54.8822,54.8184,54.8549,8849.0
2016-11-28 14:45:00,60.2,60.24,60.17,60.23,13184.0,54.864,54.9005,54.8367,54.8913,13184.0
2016-11-28 14:50:00,60.21,60.29,60.19,60.29,9622.0,54.8731,54.946,54.8549,54.946,9622.0
2016-11-28 14:55:00,60.29,60.31,60.24,60.3,15573.0,54.946,54.9643,54.9005,54.9551,15573.0
2016-11-28 15:00:00,60.3,60.37,60.29,60.35,12544.0,54.9551,55.0189,54.946,55.0007,12544.0
2016-11-28 15:05:00,60.36,60.37,60.34,60.34,12520.0,55.0098,55.0189,54.9916,54.9916,12520.0
2016-11-28 15:10:00,60.35,60.4,60.34,60.4,9358.0,55.0007,55.0463,54.9916,55.0463,9358.0
2016-11-28 15:15:00,60.4,60.46,60.37,60.46,17686.0,55.0463,55.101,55.0189,55.101,17686.0
2016-11-28 15:20:00,60.44,60.54,60.41,60.53,25287.0,55.0827,55.1739,55.0554,55.1648,25287.0
2016-11-28 15:25:00,60.54,60.69,60.52,60.58,38244.0,55.1739,55.3106,55.1556,55.2103,38244.0
2016-11-28 15:30:00,60.58,60.68,60.57,60.66,49424.0,55.2103,55.3015,55.2012,55.2832,49424.0
2016-11-28 15:35:00,60.65,60.68,60.62,60.65,39946.0,55.2741,55.3015,55.2468,55.2741,39946.0
2016-11-28 15:40:00,60.64,60.66,60.58,60.59,36751.0,55.265,55.2832,55.2103,55.2194,36751.0
2016-11-28 15:45:00,60.58,60.63,60.56,60.61,56946.0,55.2103,55.2559,55.1921,55.2377,56946.0
2016-11-28 15:50:00,60.6,60.63,60.56,60.61,62747.0,55.2286,55.2559,55.1921,55.2377,62747.0
2016-11-28 15:55:00,60.6,60.69,60.58,60.61,121058.0,55.2286,55.3106,55.2103,55.2377,121058.0
2016-11-29 09:30:00,60.84,60.94,60.77,60.93,17967.0,55.4473,55.5384,55.3835,55.5293,17967.0
2016-11-29 09:35:00,60.88,61.12,60.88,61.0,10090.0,55.4837,55.7025,55.4837,55.5931,10090.0
2016-11-29 09:40:00,61.01,61.37,61.0,61.36,10288.0,55.6022,55.9303,55.5931,55.9212,10288.0
2016-11-29 09:45:00,61.3,61.3,61.12,61.14,9425.0,55.8665,55.8665,55.7025,55.7207,9425.0
2016-11-29 09:50:00,61.15,61.24,61.15,61.22,4739.0,55.7298,55.8118,55.7298,55.7936,4739.0
2016-11-29 09:55:00,61.2,61.42,61.19,61.41,15080.0,55.7754,55.9759,55.7663,55.9668,15080.0
2016-11-29 10:00:00,61.41,61.49,61.37,61.46,18769.0,55.9668,56.0397,55.9303,56.0123,18769.0
2016-11-29 10:05:00,61.49,61.54,61.45,61.54,9305.0,56.0397,56.0852,56.0032,56.0852,9305.0
2016-11-29 10:10:00,61.54,61.59,61.5,61.56,14288.0,56.0852,56.1308,56.0488,56.1035,14288.0
2016-11-29 10:15:00,61.53,61.56,61.51,61.52,13825.0,56.0761,56.1035,56.0579,56.067,13825.0
2016-11-29 10:20:00,61.53,61.67,61.5,61.67,14699.0,56.0761,56.2037,56.0488,56.2037,14699.0
2016-11-29 10:25:00,61.62,61.65,61.56,61.65,11800.0,56.1581,56.1855,56.1035,56.1855,11800.0
2016-11-29 10:30:00,61.65,61.69,61.57,61.66,13628.0,56.1855,56.2219,56.1126,56.1946,13628.0
2016-11-29 10:35:00,61.65,61.76,61.64,61.76,9540.0,56.1855,56.2857,56.1764,56.2857,9540.0
2016-11-29 10:40:00,61.75,61.78,61.69,61.78,9944.0,56.2766,56.304,56.2219,56.304,9944.0
2016-11-29 10:45:00,61.78,61.78,61.69,61.72,9100.0,56.304,56.304,56.2219,56.2493,9100.0
2016-11-29 10:50:00,61.72,61.77,61.71,61.75,17326.0,56.2493,56.2948,56.2402,56.2766,17326.0
2016-11-29 10:55:00,61.75,61.82,61.73,61.82,15119.0,56.2766,56.3404,56.2584,56.3404,15119.0
2016-11-29 11:00:00,61.81,61.86,61.79,61.8,15034.0,56.3313,56.3769,56.3131,56.3222,15034.0
2016-11-29 11:05:00,61.8,61.88,61.79,61.86,10086.0,56.3222,56.3951,56.3131,56.3769,10086.0
2016-11-29 11:10:00,61.85,61.94,61.81,61.94,14134.0,56.3678,56.4498,56.3313,56.4498,14134.0
2016-11-29 11:15:00,61.93,61.95,61.9,61.92,12901.0,56.4407,56.4589,56.4133,56.4316,12901.0
2016-11-29 11:20:00,61.92,61.93,61.49,61.5,42789.0,56.4316,56.4407,56.0397,56.0488,42789.0
2016-11-29 11:25:00,61.51,61.53,61.44,61.47,58387.0,56.0579,56.0761,55.9941,56.0214,58387.0
2016-11-29 11:30:00,61.46,61.59,61.44,61.53,49018.0,56.0123,56.1308,55.9941,56.0761,49018.0
2016-11-29 11:35:00,61.51,61.57,61.46,61.48,38397.0,56.0579,56.1126,56.0123,56.0306,38397.0
2016-11-29 11:40:00,61.49,61.54,61.48,61.51,12524.0,56.0397,56.0852,56.0306,56.0579,12524.0
2016-11-29 11:45:00,61.52,61.64,61.52,61.64,15030.0,56.067,56.1764,56.067,56.1764,15030.0
2016-11-29 11:50:00,61.62,61.62,61.55,61.61,7950.0,56.1581,56.1581,56.0943,56.149,7950.0
2016-11-29 11:55:00,61.61,61.65,61.58,61.65,4896.0,56.149,56.1855,56.1217,56.1855,4896.0
2016-11-29 12:00:00,61.62,61.67,61.59,61.66,8866.0,56.1581,56.2037,56.1308,56.1946,8866.0
2016-11-29 12:05:00,61.65,61.68,61.62,61.63,8317.0,56.1855,56.2128,56.1581,56.1673,8317.0
2016-11-29 12:10:00,61.63,61.68,61.62,61.65,7694.0,56.1673,56.2128,56.1581,56.1855,7694.0
2016-11-29 12:15:00,61.65,61.65,61.57,61.57,5293.0,56.1855,56.1855,56.1126,56.1126,5293.0
2016-11-29 12:20:00,61.58,61.6,61.46,61.49,32679.0,56.1217,56.1399,56.0123,56.0397,32679.0
2016-11-29 12:25:00,61.48,61.55,61.48,61.53,9052.0,56.0306,56.0943,56.0306,56.0761,9052.0
2016-11-29 12:30:00,61.52,61.57,61.52,61.56,6250.0,56.067,56.1126,56.067,56.1035,6250.0
2016-11-29 12:35:00,61.54,61.59,61.52,61.57,10574.0,56.0852,56.1308,56.067,56.1126,10574.0
2016-11-29 12:40:00,61.54,61.58,61.47,61.58,6750.0,56.0852,56.1217,56.0214,56.1217,6750.0
2016-11-29 12:45:00,61.59,61.59,61.54,61.58,5714.0,56.1308,56.1308,56.0852,56.1217,5714.0
2016-11-29 12:50:00,61.55,61.6,61.55,61.6,7599.0,56.0943,56.1399,56.0943,56.1399,7599.0
2016-11-29 12:55:00,61.6,61.68,61.58,61.68,7335.0,56.1399,56.2128,56.1217,56.2128,7335.0
2016-11-29 13:00:00,61.68,61.78,61.62,61.76,18741.0,56.2128,56.304,56.1581,56.2857,18741.0
2016-11-29 13:05:00,61.78,61.82,61.77,61.82,8182.0,56.304,56.3404,56.2948,56.3404,8182.0
2016-11-29 13:10:00,61.8,61.9,61.8,61.81,30485.0,56.3222,56.4133,56.3222,56.3313,30485.0
2016-11-29 13:15:00,61.8,61.86,61.79,61.83,8974.0,56.3222,56.3769,56.3131,56.3495,8974.0
2016-11-29 13:20:00,61.83,61.83,61.79,61.8,7592.0,56.3495,56.3495,56.3131,56.3222,7592.0
2016-11-29 13:25:00,61.8,61.83,61.79,61.82,7940.0,56.3222,56.3495,56.3131,56.3404,7940.0
2016-11-29 13:30:00,61.82,61.86,61.79,61.81,10636.0,56.3404,56.3769,56.3131,56.3313,10636.0
2016-11-29 13:35:00,61.81,61.87,61.8,61.87,7951.0,56.3313,56.386,56.3222,56.386,7951.0
2016-11-29 13:40:00,61.87,61.94,61.87,61.92,12524.0,56.386,56.4498,56.386,56.4316,12524.0
2016-11-29 13:45:00,61.92,61.95,61.9,61.93,6108.0,56.4316,56.4589,56.4133,56.4407,6108.0
2016-11-29 13:50:00,61.94,61.95,61.9,61.92,8958.0,56.4498,56.4589,56.4133,56.4316,8958.0
2016-11-29 13:55:00,61.93,62.08,61.92,62.06,15987.0,56.4407,56.5774,56.4316,56.5591,15987.0
2016-11-29 14:00:00,62.06,62.08,61.99,62.0,29799.0,56.5591,56.5774,56.4953,56.5045,29799.0
2016-11-29 14:05:00,62.01,62.08,61.99,62.07,17986.0,56.5136,56.5774,56.4953,56.5683,17986.0
2016-11-29 14:10:00,62.08,62.13,62.07,62.13,9337.0,56.5774,56.6229,56.5683,56.6229,9337.0
2016-11-29 14:15:00,62.11,62.13,62.01,62.07,13102.0,56.6047,56.6229,56.5136,56.5683,13102.0
2016-11-29 14:20:00,62.06,62.3,62.04,62.3,25080.0,56.5591,56.7779,56.5409,56.7779,25080.0
2016-11-29 14:25:00,62.3,62.3,62.26,62.29,18467.0,56.7779,56.7779,56.7414,56.7688,18467.0
2016-11-29 14:30:00,62.29,62.3,62.19,62.19,16162.0,56.7688,56.7779,56.6776,56.6776,16162.0
2016-11-29 14:35:00,62.2,62.27,62.18,62.27,9532.0,56.6867,56.7505,56.6685,56.7505,9532.0
2016-11-29 14:40:00,62.26,62.35,62.25,62.34,14586.0,56.7414,56.8234,56.7323,56.8143,14586.0
2016-11-29 14:45:00,62.34,62.36,62.27,62.32,15836.0,56.8143,56.8326,56.7505,56.7961,15836.0
2016-11-29 14:50:00,62.33,62.34,62.26,62.28,26245.0,56.8052,56.8143,56.7414,56.7596,26245.0
2016-11-29 14:55:00,62.27,62.27,62.18,62.2,24111.0,56.7505,56.7505,56.6685,56.6867,24111.0
2016-11-29 15:00:00,62.2,62.21,62.08,62.14,29881.0,56.6867,56.6958,56.5774,56.6321,29881.0
2016-11-29 15:05:00,62.14,62.28,62.14,62.2,37496.0,56.6321,56.7596,56.6321,56.6867,37496.0
2016-11-29 15:10:00,62.22,62.22,62.12,62.14,37144.0,56.705,56.705,56.6138,56.6321,37144.0
2016-11-29 15:15:00,62.13,62.18,62.11,62.17,18049.0,56.6229,56.6685,56.6047,56.6594,18049.0
2016-11-29 15:20:00,62.17,62.25,62.13,62.2,31454.0,56.6594,56.7323,56.6229,56.6867,31454.0
2016-11-29 15:25:00,62.2,62.34,62.18,62.32,26085.0,56.6867,56.8143,56.6685,56.7961,26085.0
2016-11-29 15:30:00,62.31,62.32,62.25,62.28,40001.0,56.787,56.7961,56.7323,56.7596,40001.0
2016-11-29 15:35:00,62.28,62.28,62.13,62.14,65950.0,56.7596,56.7596,56.6229,56.6321,65950.0
2016-11-29 15:40:00,62.15,62.23,62.09,62.23,52174.0,56.6412,56.7141,56.5865,56.7141,52174.0
2016-11-29 15:45:00,62.22,62.22,62.08,62.14,67651.0,56.705,56.705,56.5774,56.6321,67651.0
2016-11-29 15:50:00,62.13,62.13,62.06,62.11,73107.0,56.6229,56.6229,56.5591,56.6047,73107.0
2016-11-29 15:55:00,62.12,62.15,62.03,62.11,125636.0,56.6138,56.6412,56.5318,56.6047,125636.0
2016-11-30 09:30:00,61.84,61.97,61.72,61.77,14804.0,56.3586,56.4771,56.2493,56.2948,14804.0
2016-11-30 09:35:00,61.67,61.81,61.57,61.81,19342.0,56.2037,56.3313,56.1126,56.3313,19342.0
2016-11-30 09:40:00,61.8,61.82,61.73,61.75,12812.0,56.3222,56.3404,56.2584,56.2766,12812.0
2016-11-30 09:45:00,61.79,61.79,61.66,61.66,48240.0,56.3131,56.3131,56.1946,56.1946,48240.0
2016-11-30 09:50:00,61.6,61.69,61.49,61.62,24382.0,56.1399,56.2219,56.0397,56.1581,24382.0
2016-11-30 09:55:00,61.63,61.78,61.61,61.75,4775.0,56.1673,56.304,56.149,56.2766,4775.0
2016-11-30 10:00:00,61.75,61.85,61.72,61.83,5867.0,56.2766,56.3678,56.2493,56.3495,5867.0
2016-11-30 10:05:00,61.85,61.86,61.75,61.76,7612.0,56.3678,56.3769,56.2766,56.2857,7612.0
2016-11-30 10:10:00,61.77,61.8,61.72,61.76,10491.0,56.2948,56.3222,56.2493,56.2857,10491.0
2016-11-30 10:15:00,61.75,61.83,61.72,61.8,20047.0,56.2766,56.3495,56.2493,56.3222,20047.0
2016-11-30 10:20:00,61.78,61.82,61.72,61.8,10584.0,56.304,56.3404,56.2493,56.3222,10584.0
2016-11-30 10:25:00,61.8,61.82,61.73,61.76,18058.0,56.3222,56.3404,56.2584,56.2857,18058.0
2016-11-30 10:30:00,61.75,61.83,61.74,61.81,13825.0,56.2766,56.3495,56.2675,56.3313,13825.0
2016-11-30 10:35:00,61.81,61.83,61.78,61.83,8544.0,56.3313,56.3495,56.304,56.3495,8544.0
2016-11-30 10:40:00,61.81,61.84,61.76,61.8,7800.0,56.3313,56.3586,56.2857,56.3222,7800.0
2016-11-30 10:45:00,61.81,61.84,61.8,61.84,15436.0,56.3313,56.3586,56.3222,56.3586,15436.0
2016-11-30 10:50:00,61.84,61.94,61.82,61.94,14483.0,56.3586,56.4498,56.3404,56.4498,14483.0
2016-11-30 10:55:00,61.95,61.96,61.81,61.87,9348.0,56.4589,56.468,56.3313,56.386,9348.0
2016-11-30 11:00:00,61.87,61.89,61.71,61.71,11700.0,56.386,56.4042,56.2402,56.2402,11700.0
2016-11-30 11:05:00,61.72,61.78,61.69,61.78,11286.0,56.2493,56.304,56.2219,56.304,11286.0
2016-11-30 11:10:00,61.77,61.85,61.76,61.79,12127.0,56.2948,56.3678,56.2857,56.3131,12127.0
2016-11-30 11:15:00,61.79,61.82,61.76,61.77,12325.0,56.3131,56.3404,56.2857,56.2948,12325.0
2016-11-30 11:20:00,61.77,61.8,61.7,61.77,16229.0,56.2948,56.3222,56.2311,56.2948,16229.0
2016-11-30 11:25:00,61.8,61.8,61.78,61.8,11306.0,56.3222,56.3222,56.304,56.3222,11306.0
2016-11-30 11:30:00,61.8,61.81,61.73,61.74,18508.0,56.3222,56.3313,56.2584,56.2675,18508.0
2016-11-30 11:35:00,61.73,61.82,61.73,61.82,8850.0,56.2584,56.3404,56.2584,56.3404,8850.0
2016-11-30 11:40:00,61.83,61.87,61.83,61.85,10363.0,56.3495,56.386,56.3495,56.3678,10363.0
2016-11-30 11:45:00,61.85,61.95,61.84,61.95,4000.0,56.3678,56.4589,56.3586,56.4589,4000.0
2016-11-30 11:50:00,61.92,61.92,61.84,61.89,7709.0,56.4316,56.4316,56.3586,56.4042,7709.0
2016-11-30 11:55:00,61.88,61.96,61.88,61.95,17438.0,56.3951,56.468,56.3951,56.4589,17438.0
2016-11-30 12:00:00,61.95,61.95,61.87,61.87,18545.0,56.4589,56.4589,56.386,56.386,18545.0
2016-11-30 12:05:00,61.86,61.87,61.8,61.87,6718.0,56.3769,56.386,56.3222,56.386,6718.0
2016-11-30 12:10:00,61.86,61.86,61.77,61.79,3000.0,56.3769,56.3769,56.2948,56.3131,3000.0
2016-11-30 12:15:00,61.77,61.82,61.75,61.81,5223.0,56.2948,56.3404,56.2766,56.3313,5223.0
2016-11-30 12:20:00,61.82,61.84,61.67,61.7,6086.0,56.3404,56.3586,56.2037,56.2311,6086.0
2016-11-30 12:25:00,61.7,61.7,61.6,61.65,4816.0,56.2311,56.2311,56.1399,56.1855,4816.0
2016-11-30 12:30:00,61.65,61.69,61.62,61.68,14193.0,56.1855,56.2219,56.1581,56.2128,14193.0
2016-11-30 12:35:00,61.68,61.68,61.59,61.63,13170.0,56.2128,56.2128,56.1308,56.1673,13170.0
2016-11-30 12:40:00,61.6,61.62,61.59,61.62,8800.0,56.1399,56.1581,56.1308,56.1581,8800.0
2016-11-30 12:45:00,61.62,61.68,61.61,61.68,9193.0,56.1581,56.2128,56.149,56.2128,9193.0
2016-11-30 12:50:00,61.68,61.71,61.64,61.71,12091.0,56.2128,56.2402,56.1764,56.2402,12091.0
2016-11-30 12:55:00,61.7,61.71,61.69,61.7,7983.0,56.2311,56.2402,56.2219,56.2311,7983.0
2016-11-30 13:00:00,61.7,61.71,61.68,61.7,5128.0,56.2311,56.2402,56.2128,56.2311,5128.0
2016-11-30 13:05:00,61.7,61.75,61.67,61.7,28057.0,56.2311,56.2766,56.2037,56.2311,28057.0
2016-11-30 13:10:00,61.7,61.72,61.69,61.7,2500.0,56.2311,56.2493,56.2219,56.2311,2500.0
2016-11-30 13:15:00,61.71,61.72,61.7,61.72,3522.0,56.2402,56.2493,56.2311,56.2493,3522.0
2016-11-30 13:20:00,61.71,61.72,61.68,61.7,12364.0,56.2402,56.2493,56.2128,56.2311,12364.0
2016-11-30 13:25:00,61.72,61.76,61.71,61.76,8304.0,56.2493,56.2857,56.2402,56.2857,8304.0
2016-11-30 13:30:00,61.75,61.77,61.72,61.72,9706.0,56.2766,56.2948,56.2493,56.2493,9706.0
2016-11-30 13:35:00,61.72,61.72,61.64,61.64,3218.0,56.2493,56.2493,56.1764,56.1764,3218.0
2016-11-30 13:40:00,61.63,61.68,61.62,61.66,7428.0,56.1673,56.2128,56.1581,56.1946,7428.0
2016-11-30 13:45:00,61.65,61.68,61.64,61.65,6096.0,56.1855,56.2128,56.1764,56.1855,6096.0
2016-11-30 13:50:00,61.65,61.71,61.64,61.66,13895.0,56.1855,56.2402,56.1764,56.1946,13895.0
2016-11-30 13:55:00,61.64,61.66,61.63,61.65,8945.0,56.1764,56.1946,56.1673,56.1855,8945.0
2016-11-30 14:00:00,61.68,61.69,61.62,61.62,67520.0,56.2128,56.2219,56.1581,56.1581,67520.0
2016-11-30 14:05:00,61.62,61.63,61.51,61.53,9371.0,56.1581,56.1673,56.0579,56.0761,9371.0
2016-11-30 14:10:00,61.54,61.54,61.43,61.45,15230.0,56.0852,56.0852,55.985,56.0032,15230.0
2016-11-30 14:15:00,61.46,61.51,61.37,61.48,23491.0,56.0123,56.0579,55.9303,56.0306,23491.0
2016-11-30 14:20:00,61.47,61.55,61.46,61.48,20104.0,56.0214,56.0943,56.0123,56.0306,20104.0
2016-11-30 14:25:00,61.48,61.55,61.46,61.53,11636.0,56.0306,56.0943,56.0123,56.0761,11636.0
2016-11-30 14:30:00,61.51,61.54,61.49,61.51,3900.0,56.0579,56.0852,56.0397,56.0579,3900.0
2016-11-30 14:35:00,61.49,61.54,61.46,61.5,19980.0,56.0397,56.0852,56.0123,56.0488,19980.0
2016-11-30 14:40:00,61.53,61.6,61.53,61.59,14246.0,56.0761,56.1399,56.0761,56.1308,14246.0
2016-11-30 14:45:00,61.59,61.61,61.55,61.61,11195.0,56.1308,56.149,56.0943,56.149,11195.0
2016-11-30 14:50:00,61.6,61.64,61.58,61.6,17314.0,56.1399,56.1764,56.1217,56.1399,17314.0
2016-11-30 14:55:00,61.59,61.64,61.57,61.58,14392.0,56.1308,56.1764,56.1126,56.1217,14392.0
2016-11-30 15:00:00,61.58,61.6,61.57,61.58,13262.0,56.1217,56.1399,56.1126,56.1217,13262.0
2016-11-30 15:05:00,61.57,61.62,61.55,61.56,9570.0,56.1126,56.1581,56.0943,56.1035,9570.0
2016-11-30 15:10:00,61.56,61.65,61.54,61.64,12487.0,56.1035,56.1855,56.0852,56.1764,12487.0
2016-11-30 15:15:00,61.63,61.68,61.6,61.6,7795.0,56.1673,56.2128,56.1399,56.1399,7795.0
2016-11-30 15:20:00,61.58,61.62,61.57,61.58,9715.0,56.1217,56.1581,56.1126,56.1217,9715.0
2016-11-30 15:25:00,61.58,61.65,61.57,61.63,11560.0,56.1217,56.1855,56.1126,56.1673,11560.0
2016-11-30 15:30:00,61.63,61.67,61.59,61.6,13437.0,56.1673,56.2037,56.1308,56.1399,13437.0
2016-11-30 15:35:00,61.6,61.66,61.57,61.58,15287.0,56.1399,56.1946,56.1126,56.1217,15287.0
2016-11-30 15:40:00,61.57,61.6,61.54,61.54,20010.0,56.1126,56.1399,56.0852,56.0852,20010.0
2016-11-30 15:45:00,61.53,61.56,61.49,61.55,34320.0,56.0761,56.1035,56.0397,56.0943,34320.0
2016-11-30 15:50:00,61.55,61.56,61.54,61.55,45352.0,56.0943,56.1035,56.0852,56.0943,45352.0
2016-11-30 15:55:00,61.55,61.55,61.46,61.48,116146.0,56.0943,56.0943,56.0123,56.0306,116146.0
2016-12-01 09:30:00,61.29,61.46,61.24,61.31,8123.0,55.8574,56.0123,55.8118,55.8756,8123.0
2016-12-01 09:35:00,61.36,61.37,61.23,61.37,3500.0,55.9212,55.9303,55.8027,55.9303,3500.0
2016-12-01 09:40:00,61.42,61.43,61.3,61.37,1780.0,55.9759,55.985,55.8665,55.9303,1780.0
2016-12-01 09:45:00,61.31,61.39,61.31,61.38,2900.0,55.8756,55.9485,55.8756,55.9394,2900.0
2016-12-01 09:50:00,61.39,61.47,61.3,61.3,4568.0,55.9485,56.0214,55.8665,55.8665,4568.0
2016-12-01 09:55:00,61.28,61.3,61.2,61.26,2901.0,55.8483,55.8665,55.7754,55.8301,2901.0
2016-12-01 10:00:00,61.27,61.27,61.17,61.21,2721.0,55.8392,55.8392,55.748,55.7845,2721.0
2016-12-01 10:05:00,61.21,61.22,61.07,61.09,2628.0,55.7845,55.7936,55.6569,55.6751,2628.0
2016-12-01 10:10:00,61.06,61.06,60.82,60.83,2115.0,55.6478,55.6478,55.4291,55.4382,2115.0
2016-12-01 10:15:00,60.85,60.94,60.85,60.93,3040.0,55.4564,55.5384,55.4564,55.5293,3040.0
2016-12-01 10:20:00,60.93,60.93,60.76,60.83,2900.0,55.5293,55.5293,55.3744,55.4382,2900.0
2016-12-01 10:25:00,60.85,60.87,60.68,60.68,24604.0,55.4564,55.4746,55.3015,55.3015,24604.0
2016-12-01 10:30:00,60.66,60.7,60.57,60.69,3100.0,55.2832,55.3197,55.2012,55.3106,3100.0
2016-12-01 10:35:00,60.7,60.74,60.59,60.6,3756.0,55.3197,55.3561,55.2194,55.2286,3756.0
2016-12-01 10:40:00,60.55,60.58,60.5,60.53,14531.0,55.183,55.2103,55.1374,55.1648,14531.0
2016-12-01 10:45:00,60.52,60.52,60.38,60.38,3347.0,55.1556,55.1556,55.0281,55.0281,3347.0
2016-12-01 10:50:00,60.38,60.38,60.16,60.19,5423.0,55.0281,55.0281,54.8276,54.8549,5423.0
2016-12-01 10:55:00,60.14,60.18,60.1,60.1,6712.0,54.8093,54.8458,54.7729,54.7729,6712.0
2016-12-01 11:00:00,60.12,60.18,60.1,60.12,10785.0,54.7911,54.8458,54.7729,54.7911,10785.0
2016-12-01 11:05:00,60.16,60.19,60.11,60.16,3438.0,54.8276,54.8549,54.782,54.8276,3438.0
2016-12-01 11:10:00,60.16,60.16,59.87,59.93,14396.0,54.8276,54.8276,54.5633,54.6179,14396.0
2016-12-01 11:15:00,59.9,59.9,59.82,59.82,4762.0,54.5906,54.5906,54.5177,54.5177,4762.0
2016-12-01 11:20:00,59.82,59.95,59.82,59.91,14406.0,54.5177,54.6362,54.5177,54.5997,14406.0
2016-12-01 11:25:00,59.9,59.98,59.89,59.98,7351.0,54.5906,54.6635,54.5815,54.6635,7351.0
2016-12-01 11:30:00,59.97,60.02,59.95,59.99,4097.0,54.6544,54.7,54.6362,54.6726,4097.0
2016-12-01 11:35:00,59.98,60.0,59.93,59.96,5770.0,54.6635,54.6817,54.6179,54.6453,5770.0
2016-12-01 11:40:00,59.9,59.94,59.83,59.94,5630.0,54.5906,54.6271,54.5268,54.6271,5630.0
2016-12-01 11:45:00,59.95,60.01,59.93,59.94,4201.0,54.6362,54.6908,54.6179,54.6271,4201.0
2016-12-01 11:50:00,59.94,59.97,59.9,59.9,2750.0,54.6271,54.6544,54.5906,54.5906,2750.0
2016-12-01 11:55:00,59.93,59.94,59.89,59.92,2773.0,54.6179,54.6271,54.5815,54.6088,2773.0
2016-12-01 12:00:00,59.9,59.92,59.85,59.91,8200.0,54.5906,54.6088,54.545,54.5997,8200.0
2016-12-01 12:05:00,59.89,59.92,59.87,59.92,4100.0,54.5815,54.6088,54.5633,54.6088,4100.0
2016-12-01 12:10:00,59.87,59.97,59.87,59.94,3900.0,54.5633,54.6544,54.5633,54.6271,3900.0
2016-12-01 12:15:00,59.94,59.94,59.85,59.88,3364.0,54.6271,54.6271,54.545,54.5724,3364.0
2016-12-01 12:20:00,59.86,59.91,59.85,59.88,9299.0,54.5541,54.5997,54.545,54.5724,9299.0
2016-12-01 12:25:00,59.89,59.9,59.82,59.82,1900.0,54.5815,54.5906,54.5177,54.5177,1900.0
2016-12-01 12:30:00,59.82,59.87,59.76,59.8,4950.0,54.5177,54.5633,54.463,54.4995,4950.0
2016-12-01 12:35:00,59.82,59.82,59.77,59.77,2300.0,54.5177,54.5177,54.4721,54.4721,2300.0
2016-12-01 12:40:00,59.75,59.75,59.7,59.72,3200.0,54.4539,54.4539,54.4083,54.4266,3200.0
2016-12-01 12:45:00,59.73,59.76,59.73,59.75,3777.0,54.4357,54.463,54.4357,54.4539,3777.0
2016-12-01 12:50:00,59.72,59.73,59.7,59.71,1450.0,54.4266,54.4357,54.4083,54.4174,1450.0
2016-12-01 12:55:00,59.7,59.7,59.64,59.64,3600.0,54.4083,54.4083,54.3536,54.3536,3600.0
2016-12-01 13:00:00,59.66,59.66,59.57,59.57,4307.0,54.3719,54.3719,54.2899,54.2899,4307.0
2016-12-01 13:05:00,59.57,59.57,59.53,59.53,2454.0,54.2899,54.2899,54.2534,54.2534,2454.0
2016-12-01 13:10:00,59.54,59.54,59.47,59.48,6347.0,54.2625,54.2625,54.1987,54.2078,6347.0
2016-12-01 13:15:00,59.49,59.53,59.47,59.48,2250.0,54.2169,54.2534,54.1987,54.2078,2250.0
2016-12-01 13:20:00,59.46,59.48,59.41,59.48,3400.0,54.1896,54.2078,54.144,54.2078,3400.0
2016-12-01 13:25:00,59.49,59.49,59.44,59.47,2000.0,54.2169,54.2169,54.1714,54.1987,2000.0
2016-12-01 13:30:00,59.46,59.53,59.45,59.48,3730.0,54.1896,54.2534,54.1805,54.2078,3730.0
2016-12-01 13:35:00,59.48,59.53,59.47,59.52,4596.0,54.2078,54.2534,54.1987,54.2443,4596.0
2016-12-01 13:40:00,59.53,59.56,59.5,59.51,2570.0,54.2534,54.2807,54.2261,54.2352,2570.0
2016-12-01 13:45:00,59.5,59.51,59.46,59.47,5849.0,54.2261,54.2352,54.1896,54.1987,5849.0
2016-12-01 13:50:00,59.47,59.47,59.38,59.41,4650.0,54.1987,54.1987,54.1167,54.144,4650.0
2016-12-01 13:55:00,59.41,59.43,59.35,59.37,5843.0,54.144,54.1623,54.0894,54.1076,5843.0
2016-12-01 14:00:00,59.38,59.46,59.37,59.45,4685.0,54.1167,54.1896,54.1076,54.1805,4685.0
2016-12-01 14:05:00,59.46,59.47,59.44,59.45,4900.0,54.1896,54.1987,54.1714,54.1805,4900.0
2016-12-01 14:10:00,59.44,59.44,59.39,59.4,5300.0,54.1714,54.1714,54.1258,54.1349,5300.0
2016-12-01 14:15:00,59.4,59.58,59.39,59.56,11924.0,54.1349,54.299,54.1258,54.2807,11924.0
2016-12-01 14:20:00,59.55,59.67,59.53,59.67,16455.0,54.2716,54.381,54.2534,54.381,16455.0
2016-12-01 14:25:00,59.67,59.69,59.57,59.61,4229.0,54.381,54.3992,54.2899,54.3263,4229.0
2016-12-01 14:30:00,59.59,59.71,59.59,59.67,10110.0,54.3081,54.4174,54.3081,54.381,10110.0
2016-12-01 14:35:00,59.68,59.75,59.67,59.73,12750.0,54.3901,54.4539,54.381,54.4357,12750.0
2016-12-01 14:40:00,59.71,59.78,59.69,59.77,9439.0,54.4174,54.4812,54.3992,54.4721,9439.0
2016-12-01 14:45:00,59.77,59.77,59.69,59.75,8753.0,54.4721,54.4721,54.3992,54.4539,8753.0
2016-12-01 14:50:00,59.76,59.8,59.73,59.75,6650.0,54.463,54.4995,54.4357,54.4539,6650.0
2016-12-01 14:55:00,59.74,59.75,59.69,59.73,8538.0,54.4448,54.4539,54.3992,54.4357,8538.0
2016-12-01 15:00:00,59.74,59.82,59.69,59.73,20503.0,54.4448,54.5177,54.3992,54.4357,20503.0
2016-12-01 15:05:00,59.73,59.74,59.67,59.7,6602.0,54.4357,54.4448,54.381,54.4083,6602.0
2016-12-01 15:10:00,59.7,59.75,59.68,59.75,11525.0,54.4083,54.4539,54.3901,54.4539,11525.0
2016-12-01 15:15:00,59.75,59.75,59.68,59.69,9731.0,54.4539,54.4539,54.3901,54.3992,9731.0
2016-12-01 15:20:00,59.68,59.73,59.67,59.72,28426.0,54.3901,54.4357,54.381,54.4266,28426.0
2016-12-01 15:25:00,59.72,59.74,59.62,59.62,16130.0,54.4266,54.4448,54.3354,54.3354,16130.0
2016-12-01 15:30:00,59.61,59.61,59.54,59.55,21856.0,54.3263,54.3263,54.2625,54.2716,21856.0
2016-12-01 15:35:00,59.56,59.59,59.5,59.53,19030.0,54.2807,54.3081,54.2261,54.2534,19030.0
2016-12-01 15:40:00,59.53,59.64,59.52,59.61,18258.0,54.2534,54.3536,54.2443,54.3263,18258.0
2016-12-01 15:45:00,59.61,59.64,59.5,59.53,34190.0,54.3263,54.3536,54.2261,54.2534,34190.0
2016-12-01 15:50:00,59.53,59.58,59.51,59.55,35228.0,54.2534,54.299,54.2352,54.2716,35228.0
2016-12-01 15:55:00,59.55,59.57,59.5,59.57,80684.0,54.2716,54.2899,54.2261,54.2899,80684.0
2016-12-02 09:30:00,59.45,59.66,59.26,59.34,6362.0,54.1805,54.3719,54.0073,54.0802,6362.0
2016-12-02 09:35:00,59.45,59.93,59.42,59.93,18845.0,54.1805,54.6179,54.1531,54.6179,18845.0
2016-12-02 09:40:00,59.92,60.03,59.58,59.58,16966.0,54.6088,54.7091,54.299,54.299,16966.0
2016-12-02 09:45:00,59.67,59.67,59.52,59.57,2774.0,54.381,54.381,54.2443,54.2899,2774.0
2016-12-02 09:50:00,59.56,59.6,59.51,59.59,7207.0,54.2807,54.3172,54.2352,54.3081,7207.0
2016-12-02 09:55:00,59.61,59.73,59.61,59.73,3199.0,54.3263,54.4357,54.3263,54.4357,3199.0
2016-12-02 10:00:00,59.73,59.78,59.69,59.74,5020.0,54.4357,54.4812,54.3992,54.4448,5020.0
2016-12-02 10:05:00,59.71,59.78,59.71,59.78,2396.0,54.4174,54.4812,54.4174,54.4812,2396.0
2016-12-02 10:10:00,59.75,59.76,59.61,59.61,2825.0,54.4539,54.463,54.3263,54.3263,2825.0
2016-12-02 10:15:00,59.61,59.72,59.61,59.7,5700.0,54.3263,54.4266,54.3263,54.4083,5700.0
2016-12-02 10:20:00,59.7,59.7,59.61,59.65,1900.0,54.4083,54.4083,54.3263,54.3628,1900.0
2016-12-02 10:25:00,59.64,59.7,59.64,59.66,2246.0,54.3536,54.4083,54.3536,54.3719,2246.0
2016-12-02 10:30:00,59.66,59.66,59.58,59.6,4323.0,54.3719,54.3719,54.299,54.3172,4323.0
2016-12-02 10:35:00,59.58,59.62,59.58,59.6,1500.0,54.299,54.3354,54.299,54.3172,1500.0
2016-12-02 10:40:00,59.6,59.65,59.59,59.64,4001.0,54.3172,54.3628,54.3081,54.3536,4001.0
2016-12-02 10:45:00,59.66,59.71,59.65,59.65,3606.0,54.3719,54.4174,54.3628,54.3628,3606.0
2016-12-02 10:50:00,59.67,59.7,59.62,59.66,4489.0,54.381,54.4083,54.3354,54.3719,4489.0
2016-12-02 10:55:00,59.64,59.66,59.59,59.62,3519.0,54.3536,54.3719,54.3081,54.3354,3519.0
2016-12-02 11:00:00,59.59,59.62,59.57,59.59,8132.0,54.3081,54.3354,54.2899,54.3081,8132.0
2016-12-02 11:05:00,59.62,59.64,59.54,59.55,5000.0,54.3354,54.3536,54.2625,54.2716,5000.0
2016-12-02 11:10:00,59.55,59.55,59.48,59.5,11509.0,54.2716,54.2716,54.2078,54.2261,11509.0
2016-12-02 11:15:00,59.48,59.52,59.48,59.5,5254.0,54.2078,54.2443,54.2078,54.2261,5254.0
2016-12-02 11:20:00,59.52,59.55,59.48,59.49,15520.0,54.2443,54.2716,54.2078,54.2169,15520.0
2016-12-02 11:25:00,59.51,59.54,59.49,59.49,15537.0,54.2352,54.2625,54.2169,54.2169,15537.0
2016-12-02 11:30:00,59.48,59.61,59.48,59.58,6693.0,54.2078,54.3263,54.2078,54.299,6693.0
2016-12-02 11:35:00,59.6,59.68,59.6,59.66,2100.0,54.3172,54.3901,54.3172,54.3719,2100.0
2016-12-02 11:40:00,59.68,59.79,59.68,59.79,6914.0,54.3901,54.4903,54.3901,54.4903,6914.0
2016-12-02 11:45:00,59.77,59.77,59.73,59.73,598.0,54.4721,54.4721,54.4357,54.4357,598.0
2016-12-02 11:50:00,59.67,59.73,59.63,59.65,1500.0,54.381,54.4357,54.3445,54.3628,1500.0
2016-12-02 11:55:00,59.66,59.72,59.66,59.69,4874.0,54.3719,54.4266,54.3719,54.3992,4874.0
2016-12-02 12:00:00,59.69,59.77,59.69,59.75,4297.0,54.3992,54.4721,54.3992,54.4539,4297.0
2016-12-02 12:05:00,59.75,59.79,59.75,59.75,3404.0,54.4539,54.4903,54.4539,54.4539,3404.0
2016-12-02 12:10:00,59.69,59.69,59.66,59.66,300.0,54.3992,54.3992,54.3719,54.3719,300.0
2016-12-02 12:15:00,59.66,59.83,59.66,59.8,6404.0,54.3719,54.5268,54.3719,54.4995,6404.0
2016-12-02 12:20:00,59.79,59.85,59.79,59.85,2101.0,54.4903,54.545,54.4903,54.545,2101.0
2016-12-02 12:25:00,59.84,59.86,59.8,59.84,1400.0,54.5359,54.5541,54.4995,54.5359,1400.0
2016-12-02 12:30:00,59.83,59.85,59.76,59.83,5483.0,54.5268,54.545,54.463,54.5268,5483.0
2016-12-02 12:35:00,59.81,59.81,59.77,59.77,1960.0,54.5086,54.5086,54.4721,54.4721,1960.0
2016-12-02 12:40:00,59.73,59.73,59.71,59.71,1300.0,54.4357,54.4357,54.4174,54.4174,1300.0
2016-12-02 12:45:00,59.71,59.75,59.68,59.68,5852.0,54.4174,54.4539,54.3901,54.3901,5852.0
2016-12-02 12:50:00,59.65,59.76,59.65,59.73,8556.0,54.3628,54.463,54.3628,54.4357,8556.0
2016-12-02 12:55:00,59.73,59.8,59.67,59.75,7574.0,54.4357,54.4995,54.381,54.4539,7574.0
2016-12-02 13:00:00,59.74,59.74,59.64,59.65,1300.0,54.4448,54.4448,54.3536,54.3628,1300.0
2016-12-02 13:05:00,59.66,59.74,59.62,59.72,12005.0,54.3719,54.4448,54.3354,54.4266,12005.0
2016-12-02 13:10:00,59.73,59.78,59.65,59.65,4425.0,54.4357,54.4812,54.3628,54.3628,4425.0
2016-12-02 13:15:00,59.65,59.67,59.65,59.67,1300.0,54.3628,54.381,54.3628,54.381,1300.0
2016-12-02 13:20:00,59.68,59.7,59.67,59.68,2874.0,54.3901,54.4083,54.381,54.3901,2874.0
2016-12-02 13:25:00,59.68,59.7,59.66,59.67,4078.0,54.3901,54.4083,54.3719,54.381,4078.0
2016-12-02 13:30:00,59.66,59.66,59.57,59.58,2598.0,54.3719,54.3719,54.2899,54.299,2598.0
2016-12-02 13:35:00,59.56,59.56,59.5,59.5,2844.0,54.2807,54.2807,54.2261,54.2261,2844.0
2016-12-02 13:40:00,59.49,59.55,59.49,59.52,3850.0,54.2169,54.2716,54.2169,54.2443,3850.0
2016-12-02 13:45:00,59.51,59.56,59.51,59.52,3200.0,54.2352,54.2807,54.2352,54.2443,3200.0
2016-12-02 13:50:00,59.52,59.56,59.37,59.56,24132.0,54.2443,54.2807,54.1076,54.2807,24132.0
2016-12-02 13:55:00,59.56,59.67,59.55,59.63,6175.0,54.2807,54.381,54.2716,54.3445,6175.0
2016-12-02 14:00:00,59.63,59.63,59.57,59.6,4260.0,54.3445,54.3445,54.2899,54.3172,4260.0
2016-12-02 14:05:00,59.58,59.62,59.51,59.51,3861.0,54.299,54.3354,54.2352,54.2352,3861.0
2016-12-02 14:10:00,59.52,59.6,59.52,59.58,6572.0,54.2443,54.3172,54.2443,54.299,6572.0
2016-12-02 14:15:00,59.59,59.67,59.59,59.61,1786.0,54.3081,54.381,54.3081,54.3263,1786.0
2016-12-02 14:20:00,59.6,59.68,59.59,59.68,4656.0,54.3172,54.3901,54.3081,54.3901,4656.0
2016-12-02 14:25:00,59.69,59.69,59.65,59.67,3903.0,54.3992,54.3992,54.3628,54.381,3903.0
2016-12-02 14:30:00,59.67,59.68,59.59,59.61,6957.0,54.381,54.3901,54.3081,54.3263,6957.0
2016-12-02 14:35:00,59.58,59.61,59.57,59.59,4609.0,54.299,54.3263,54.2899,54.3081,4609.0
2016-12-02 14:40:00,59.6,59.62,59.58,59.59,3273.0,54.3172,54.3354,54.299,54.3081,3273.0
2016-12-02 14:45:00,59.58,59.58,59.56,59.56,1699.0,54.299,54.299,54.2807,54.2807,1699.0
2016-12-02 14:50:00,59.56,59.56,59.54,59.56,2404.0,54.2807,54.2807,54.2625,54.2807,2404.0
2016-12-02 14:55:00,59.55,59.56,59.54,59.54,3550.0,54.2716,54.2807,54.2625,54.2625,3550.0
2016-12-02 15:00:00,59.53,59.55,59.52,59.53,6240.0,54.2534,54.2716,54.2443,54.2534,6240.0
2016-12-02 15:05:00,59.54,59.55,59.52,59.54,6763.0,54.2625,54.2716,54.2443,54.2625,6763.0
2016-12-02 15:10:00,59.54,59.55,59.51,59.51,3200.0,54.2625,54.2716,54.2352,54.2352,3200.0
2016-12-02 15:15:00,59.51,59.56,59.5,59.55,8013.0,54.2352,54.2807,54.2261,54.2716,8013.0
2016-12-02 15:20:00,59.56,59.63,59.55,59.61,6888.0,54.2807,54.3445,54.2716,54.3263,6888.0
2016-12-02 15:25:00,59.61,59.62,59.58,59.58,7662.0,54.3263,54.3354,54.299,54.299,7662.0
2016-12-02 15:30:00,59.59,59.69,59.58,59.66,9820.0,54.3081,54.3992,54.299,54.3719,9820.0
2016-12-02 15:35:00,59.67,59.67,59.61,59.62,10167.0,54.381,54.381,54.3263,54.3354,10167.0
2016-12-02 15:40:00,59.63,59.63,59.52,59.52,9689.0,54.3445,54.3445,54.2443,54.2443,9689.0
2016-12-02 15:45:00,59.52,59.54,59.49,59.51,21740.0,54.2443,54.2625,54.2169,54.2352,21740.0
2016-12-02 15:50:00,59.51,59.53,59.47,59.5,28635.0,54.2352,54.2534,54.1987,54.2261,28635.0
2016-12-02 15:55:00,59.49,59.55,59.47,59.53,71481.0,54.2169,54.2716,54.1987,54.2534,71481.0
2016-12-05 09:30:00,59.74,59.74,59.54,59.65,5647.0,54.4448,54.4448,54.2625,54.3628,5647.0
2016-12-05 09:35:00,59.7,59.8,59.62,59.63,10717.0,54.4083,54.4995,54.3354,54.3445,10717.0
2016-12-05 09:40:00,59.62,59.82,59.62,59.79,6471.0,54.3354,54.5177,54.3354,54.4903,6471.0
2016-12-05 09:45:00,59.8,59.83,59.8,59.83,2016.0,54.4995,54.5268,54.4995,54.5268,2016.0
2016-12-05 09:50:00,59.82,59.83,59.79,59.82,1100.0,54.5177,54.5268,54.4903,54.5177,1100.0
2016-12-05 09:55:00,59.79,59.94,59.79,59.88,4650.0,54.4903,54.6271,54.4903,54.5724,4650.0
2016-12-05 10:00:00,59.85,59.95,59.85,59.91,2578.0,54.545,54.6362,54.545,54.5997,2578.0
2016-12-05 10:05:00,59.91,59.92,59.84,59.91,4700.0,54.5997,54.6088,54.5359,54.5997,4700.0
2016-12-05 10:10:00,59.9,59.91,59.87,59.87,2759.0,54.5906,54.5997,54.5633,54.5633,2759.0
2016-12-05 10:15:00,59.85,59.95,59.85,59.91,3000.0,54.545,54.6362,54.545,54.5997,3000.0
2016-12-05 10:20:00,59.91,59.93,59.87,59.87,3950.0,54.5997,54.6179,54.5633,54.5633,3950.0
2016-12-05 10:25:00,59.91,59.96,59.87,59.96,1800.0,54.5997,54.6453,54.5633,54.6453,1800.0
2016-12-05 10:30:00,59.95,59.96,59.89,59.89,3875.0,54.6362,54.6453,54.5815,54.5815,3875.0
2016-12-05 10:35:00,59.89,59.95,59.88,59.88,5091.0,54.5815,54.6362,54.5724,54.5724,5091.0
2016-12-05 10:40:00,59.87,59.91,59.85,59.87,2300.0,54.5633,54.5997,54.545,54.5633,2300.0
2016-12-05 10:45:00,59.85,59.97,59.85,59.94,4300.0,54.545,54.6544,54.545,54.6271,4300.0
2016-12-05 10:50:00,59.95,60.06,59.94,60.03,11415.0,54.6362,54.7364,54.6271,54.7091,11415.0
2016-12-05 10:55:00,60.0,60.07,59.99,60.04,6150.0,54.6817,54.7455,54.6726,54.7182,6150.0
2016-12-05 11:00:00,60.04,60.04,59.91,60.0,5400.0,54.7182,54.7182,54.5997,54.6817,5400.0
2016-12-05 11:05:00,59.96,59.99,59.95,59.96,3715.0,54.6453,54.6726,54.6362,54.6453,3715.0
2016-12-05 11:10:00,59.97,59.99,59.93,59.97,1550.0,54.6544,54.6726,54.6179,54.6544,1550.0
2016-12-05 11:15:00,59.96,59.97,59.91,59.96,3800.0,54.6453,54.6544,54.5997,54.6453,3800.0
2016-12-05 11:20:00,59.96,59.99,59.94,59.99,5226.0,54.6453,54.6726,54.6271,54.6726,5226.0
2016-12-05 11:25:00,59.99,60.0,59.93,59.95,2500.0,54.6726,54.6817,54.6179,54.6362,2500.0
2016-12-05 11:30:00,59.97,60.01,59.96,59.98,4700.0,54.6544,54.6908,54.6453,54.6635,4700.0
2016-12-05 11:35:00,59.98,59.99,59.95,59.97,2621.0,54.6635,54.6726,54.6362,54.6544,2621.0
2016-12-05 11:40:00,59.95,59.96,59.9,59.96,4102.0,54.6362,54.6453,54.5906,54.6453,4102.0
2016-12-05 11:45:00,59.96,59.97,59.92,59.97,4100.0,54.6453,54.6544,54.6088,54.6544,4100.0
2016-12-05 11:50:00,59.96,59.97,59.91,59.94,4705.0,54.6453,54.6544,54.5997,54.6271,4705.0
2016-12-05 11:55:00,59.92,59.93,59.86,59.87,4738.0,54.6088,54.6179,54.5541,54.5633,4738.0
2016-12-05 12:00:00,59.86,59.86,59.75,59.78,4505.0,54.5541,54.5541,54.4539,54.4812,4505.0
2016-12-05 12:05:00,59.78,59.79,59.75,59.77,5400.0,54.4812,54.4903,54.4539,54.4721,5400.0
2016-12-05 12:10:00,59.78,59.79,59.76,59.76,2400.0,54.4812,54.4903,54.463,54.463,2400.0
2016-12-05 12:15:00,59.77,59.8,59.77,59.8,2190.0,54.4721,54.4995,54.4721,54.4995,2190.0
2016-12-05 12:20:00,59.8,59.8,59.75,59.78,3400.0,54.4995,54.4995,54.4539,54.4812,3400.0
2016-12-05 12:25:00,59.75,59.81,59.75,59.8,5134.0,54.4539,54.5086,54.4539,54.4995,5134.0
2016-12-05 12:30:00,59.8,59.8,59.75,59.78,3739.0,54.4995,54.4995,54.4539,54.4812,3739.0
2016-12-05 12:35:00,59.8,59.81,59.73,59.73,4274.0,54.4995,54.5086,54.4357,54.4357,4274.0
2016-12-05 12:40:00,59.7,59.79,59.7,59.78,7753.0,54.4083,54.4903,54.4083,54.4812,7753.0
2016-12-05 12:45:00,59.79,59.84,59.72,59.75,2200.0,54.4903,54.5359,54.4266,54.4539,2200.0
2016-12-05 12:50:00,59.73,59.81,59.73,59.77,4126.0,54.4357,54.5086,54.4357,54.4721,4126.0
2016-12-05 12:55:00,59.75,59.78,59.7,59.75,3328.0,54.4539,54.4812,54.4083,54.4539,3328.0
2016-12-05 13:00:00,59.74,59.77,59.72,59.76,5238.0,54.4448,54.4721,54.4266,54.463,5238.0
2016-12-05 13:05:00,59.76,59.77,59.73,59.76,5919.0,54.463,54.4721,54.4357,54.463,5919.0
2016-12-05 13:10:00,59.75,59.76,59.73,59.76,1769.0,54.4539,54.463,54.4357,54.463,1769.0
2016-12-05 13:15:00,59.75,59.77,59.73,59.75,2850.0,54.4539,54.4721,54.4357,54.4539,2850.0
2016-12-05 13:20:00,59.74,59.79,59.73,59.77,4404.0,54.4448,54.4903,54.4357,54.4721,4404.0
2016-12-05 13:25:00,59.77,59.77,59.7,59.75,3922.0,54.4721,54.4721,54.4083,54.4539,3922.0
2016-12-05 13:30:00,59.73,59.78,59.73,59.75,3907.0,54.4357,54.4812,54.4357,54.4539,3907.0
2016-12-05 13:35:00,59.74,59.78,59.7,59.76,7202.0,54.4448,54.4812,54.4083,54.463,7202.0
2016-12-05 13:40:00,59.74,59.79,59.74,59.76,4232.0,54.4448,54.4903,54.4448,54.463,4232.0
2016-12-05 13:45:00,59.75,59.77,59.74,59.76,1286.0,54.4539,54.4721,54.4448,54.463,1286.0
2016-12-05 13:50:00,59.77,59.77,59.74,59.74,2516.0,54.4721,54.4721,54.4448,54.4448,2516.0
2016-12-05 13:55:00,59.75,59.8,59.73,59.8,6294.0,54.4539,54.4995,54.4357,54.4995,6294.0
2016-12-05 14:00:00,59.81,59.81,59.76,59.76,4402.0,54.5086,54.5086,54.463,54.463,4402.0
2016-12-05 14:05:00,59.76,59.8,59.75,59.77,3177.0,54.463,54.4995,54.4539,54.4721,3177.0
2016-12-05 14:10:00,59.77,59.8,59.75,59.77,5138.0,54.4721,54.4995,54.4539,54.4721,5138.0
2016-12-05 14:15:00,59.76,59.77,59.74,59.74,3481.0,54.463,54.4721,54.4448,54.4448,3481.0
2016-12-05 14:20:00,59.74,59.77,59.71,59.73,6299.0,54.4448,54.4721,54.4174,54.4357,6299.0
2016-12-05 14:25:00,59.72,59.77,59.72,59.74,4335.0,54.4266,54.4721,54.4266,54.4448,4335.0
2016-12-05 14:30:00,59.74,59.81,59.72,59.73,5640.0,54.4448,54.5086,54.4266,54.4357,5640.0
2016-12-05 14:35:00,59.74,59.8,59.74,59.78,3900.0,54.4448,54.4995,54.4448,54.4812,3900.0
2016-12-05 14:40:00,59.78,59.85,59.78,59.83,4590.0,54.4812,54.545,54.4812,54.5268,4590.0
2016-12-05 14:45:00,59.83,59.87,59.81,59.87,2800.0,54.5268,54.5633,54.5086,54.5633,2800.0
2016-12-05 14:50:00,59.88,59.88,59.84,59.84,5216.0,54.5724,54.5724,54.5359,54.5359,5216.0
2016-12-05 14:55:00,59.85,59.9,59.84,59.9,5378.0,54.545,54.5906,54.5359,54.5906,5378.0
2016-12-05 15:00:00,59.9,59.92,59.87,59.92,21975.0,54.5906,54.6088,54.5633,54.6088,21975.0
2016-12-05 15:05:00,59.91,59.95,59.9,59.94,2574.0,54.5997,54.6362,54.5906,54.6271,2574.0
2016-12-05 15:10:00,59.94,59.99,59.94,59.96,5271.0,54.6271,54.6726,54.6271,54.6453,5271.0
2016-12-05 15:15:00,59.97,59.97,59.92,59.92,4240.0,54.6544,54.6544,54.6088,54.6088,4240.0
2016-12-05 15:20:00,59.93,59.94,59.88,59.92,23177.0,54.6179,54.6271,54.5724,54.6088,23177.0
2016-12-05 15:25:00,59.94,59.96,59.9,59.94,8773.0,54.6271,54.6453,54.5906,54.6271,8773.0
2016-12-05 15:30:00,59.95,59.95,59.91,59.91,8113.0,54.6362,54.6362,54.5997,54.5997,8113.0
2016-12-05 15:35:00,59.92,59.92,59.84,59.87,23271.0,54.6088,54.6088,54.5359,54.5633,23271.0
2016-12-05 15:40:00,59.87,59.88,59.83,59.85,19913.0,54.5633,54.5724,54.5268,54.545,19913.0
2016-12-05 15:45:00,59.88,59.89,59.83,59.84,22499.0,54.5724,54.5815,54.5268,54.5359,22499.0
2016-12-05 15:50:00,59.83,59.88,59.83,59.85,37155.0,54.5268,54.5724,54.5268,54.545,37155.0
2016-12-05 15:55:00,59.83,59.95,59.82,59.92,69565.0,54.5268,54.6362,54.5177,54.6088,69565.0
2016-12-06 09:30:00,59.93,59.93,59.32,59.39,14391.0,54.6179,54.6179,54.062,54.1258,14391.0
2016-12-06 09:35:00,59.45,59.62,59.45,59.62,3800.0,54.1805,54.3354,54.1805,54.3354,3800.0
2016-12-06 09:40:00,59.62,59.7,59.56,59.63,4105.0,54.3354,54.4083,54.2807,54.3445,4105.0
2016-12-06 09:45:00,59.65,59.68,59.57,59.62,5076.0,54.3628,54.3901,54.2899,54.3354,5076.0
2016-12-06 09:50:00,59.62,59.62,59.36,59.36,7309.0,54.3354,54.3354,54.0985,54.0985,7309.0
2016-12-06 09:55:00,59.35,59.37,59.25,59.32,6755.0,54.0894,54.1076,53.9982,54.062,6755.0
2016-12-06 10:00:00,59.3,59.34,59.26,59.27,4240.0,54.0438,54.0802,54.0073,54.0164,4240.0
2016-12-06 10:05:00,59.27,59.27,59.16,59.2,8550.0,54.0164,54.0164,53.9162,53.9526,8550.0
2016-12-06 10:10:00,59.16,59.16,58.97,58.99,10122.0,53.9162,53.9162,53.743,53.7613,10122.0
2016-12-06 10:15:00,59.0,59.08,58.96,58.96,9904.0,53.7704,53.8433,53.7339,53.7339,9904.0
2016-12-06 10:20:00,58.95,58.97,58.9,58.95,5346.0,53.7248,53.743,53.6792,53.7248,5346.0
2016-12-06 10:25:00,58.97,58.97,58.8,58.88,13306.0,53.743,53.743,53.5881,53.661,13306.0
2016-12-06 10:30:00,58.86,58.99,58.86,58.92,4200.0,53.6428,53.7613,53.6428,53.6975,4200.0
2016-12-06 10:35:00,58.9,58.9,58.85,58.87,859.0,53.6792,53.6792,53.6337,53.6519,859.0
2016-12-06 10:40:00,58.84,58.85,58.75,58.75,2848.0,53.6246,53.6337,53.5425,53.5425,2848.0
2016-12-06 10:45:00,58.74,58.82,58.73,58.8,3750.0,53.5334,53.6063,53.5243,53.5881,3750.0
2016-12-06 10:50:00,58.8,58.9,58.8,58.86,7108.0,53.5881,53.6792,53.5881,53.6428,7108.0
2016-12-06 10:55:00,58.85,58.88,58.82,58.87,3000.0,53.6337,53.661,53.6063,53.6519,3000.0
2016-12-06 11:00:00,58.87,58.89,58.85,58.87,3026.0,53.6519,53.6701,53.6337,53.6519,3026.0
2016-12-06 11:05:00,58.85,58.85,58.8,58.83,2127.0,53.6337,53.6337,53.5881,53.6154,2127.0
2016-12-06 11:10:00,58.83,58.85,58.79,58.83,7500.0,53.6154,53.6337,53.579,53.6154,7500.0
2016-12-06 11:15:00,58.83,58.9,58.79,58.87,13681.0,53.6154,53.6792,53.579,53.6519,13681.0
2016-12-06 11:20:00,58.85,58.88,58.83,58.88,2992.0,53.6337,53.661,53.6154,53.661,2992.0
2016-12-06 11:25:00,58.85,58.97,58.83,58.9,17288.0,53.6337,53.743,53.6154,53.6792,17288.0
2016-12-06 11:30:00,58.9,59.01,58.89,59.0,5450.0,53.6792,53.7795,53.6701,53.7704,5450.0
2016-12-06 11:35:00,58.98,58.98,58.92,58.96,6600.0,53.7521,53.7521,53.6975,53.7339,6600.0
2016-12-06 11:40:00,58.96,58.99,58.96,58.98,1000.0,53.7339,53.7613,53.7339,53.7521,1000.0
2016-12-06 11:45:00,58.97,58.98,58.94,58.98,3836.0,53.743,53.7521,53.7157,53.7521,3836.0
2016-12-06 11:50:00,58.99,58.99,58.95,58.96,1600.0,53.7613,53.7613,53.7248,53.7339,1600.0
2016-12-06 11:55:00,58.98,58.99,58.97,58.98,2900.0,53.7521,53.7613,53.743,53.7521,2900.0
2016-12-06 12:00:00,58.98,58.99,58.92,58.94,7201.0,53.7521,53.7613,53.6975,53.7157,7201.0
2016-12-06 12:05:00,58.96,58.99,58.96,58.98,4797.0,53.7339,53.7613,53.7339,53.7521,4797.0
2016-12-06 12:10:00,58.98,58.98,58.95,58.97,5403.0,53.7521,53.7521,53.7248,53.743,5403.0
2016-12-06 12:15:00,58.97,58.97,58.95,58.96,851.0,53.743,53.743,53.7248,53.7339,851.0
2016-12-06 12:20:00,58.96,59.01,58.94,59.01,6112.0,53.7339,53.7795,53.7157,53.7795,6112.0
2016-12-06 12:25:00,59.01,59.08,59.01,59.06,4300.0,53.7795,53.8433,53.7795,53.8251,4300.0
2016-12-06 12:30:00,59.05,59.08,59.04,59.06,3899.0,53.8159,53.8433,53.8068,53.8251,3899.0
2016-12-06 12:35:00,59.05,59.14,59.05,59.14,12108.0,53.8159,53.898,53.8159,53.898,12108.0
2016-12-06 12:40:00,59.11,59.11,59.08,59.1,3680.0,53.8706,53.8706,53.8433,53.8615,3680.0
2016-12-06 12:45:00,59.1,59.11,59.1,59.1,1295.0,53.8615,53.8706,53.8615,53.8615,1295.0
2016-12-06 12:50:00,59.09,59.14,59.09,59.09,9122.0,53.8524,53.898,53.8524,53.8524,9122.0
2016-12-06 12:55:00,59.1,59.12,59.09,59.1,4138.0,53.8615,53.8797,53.8524,53.8615,4138.0
2016-12-06 13:00:00,59.12,59.21,59.11,59.21,9255.0,53.8797,53.9618,53.8706,53.9618,9255.0
2016-12-06 13:05:00,59.24,59.39,59.24,59.39,9353.0,53.9891,54.1258,53.9891,54.1258,9353.0
2016-12-06 13:10:00,59.4,59.43,59.38,59.43,5983.0,54.1349,54.1623,54.1167,54.1623,5983.0
2016-12-06 13:15:00,59.44,59.53,59.44,59.52,7631.0,54.1714,54.2534,54.1714,54.2443,7631.0
2016-12-06 13:20:00,59.52,59.53,59.49,59.5,4029.0,54.2443,54.2534,54.2169,54.2261,4029.0
2016-12-06 13:25:00,59.51,59.52,59.5,59.52,6891.0,54.2352,54.2443,54.2261,54.2443,6891.0
2016-12-06 13:30:00,59.52,59.63,59.51,59.63,20729.0,54.2443,54.3445,54.2352,54.3445,20729.0
2016-12-06 13:35:00,59.64,59.68,59.62,59.68,2100.0,54.3536,54.3901,54.3354,54.3901,2100.0
2016-12-06 13:40:00,59.69,59.73,59.66,59.71,8495.0,54.3992,54.4357,54.3719,54.4174,8495.0
2016-12-06 13:45:00,59.71,59.76,59.71,59.75,1767.0,54.4174,54.463,54.4174,54.4539,1767.0
2016-12-06 13:50:00,59.74,59.74,59.68,59.7,5147.0,54.4448,54.4448,54.3901,54.4083,5147.0
2016-12-06 13:55:00,59.71,59.75,59.71,59.72,2740.0,54.4174,54.4539,54.4174,54.4266,2740.0
2016-12-06 14:00:00,59.7,59.72,59.68,59.71,3880.0,54.4083,54.4266,54.3901,54.4174,3880.0
2016-12-06 14:05:00,59.71,59.72,59.67,59.71,4838.0,54.4174,54.4266,54.381,54.4174,4838.0
2016-12-06 14:10:00,59.73,59.75,59.71,59.71,3834.0,54.4357,54.4539,54.4174,54.4174,3834.0
2016-12-06 14:15:00,59.72,59.74,59.69,59.73,7672.0,54.4266,54.4448,54.3992,54.4357,7672.0
2016-12-06 14:20:00,59.75,59.75,59.69,59.74,7601.0,54.4539,54.4539,54.3992,54.4448,7601.0
2016-12-06 14:25:00,59.76,59.76,59.76,59.76,300.0,54.463,54.463,54.463,54.463,300.0
2016-12-06 14:30:00,59.79,59.8,59.74,59.75,2639.0,54.4903,54.4995,54.4448,54.4539,2639.0
2016-12-06 14:35:00,59.75,59.79,59.74,59.78,2922.0,54.4539,54.4903,54.4448,54.4812,2922.0
2016-12-06 14:40:00,59.79,59.79,59.76,59.76,2305.0,54.4903,54.4903,54.463,54.463,2305.0
2016-12-06 14:45:00,59.76,59.76,59.68,59.7,7226.0,54.463,54.463,54.3901,54.4083,7226.0
2016-12-06 14:50:00,59.7,59.73,59.67,59.68,6466.0,54.4083,54.4357,54.381,54.3901,6466.0
2016-12-06 14:55:00,59.68,59.71,59.68,59.71,11575.0,54.3901,54.4174,54.3901,54.4174,11575.0
2016-12-06 15:00:00,59.72,59.72,59.7,59.72,3560.0,54.4266,54.4266,54.4083,54.4266,3560.0
2016-12-06 15:05:00,59.71,59.71,59.68,59.68,9897.0,54.4174,54.4174,54.3901,54.3901,9897.0
2016-12-06 15:10:00,59.68,59.71,59.68,59.7,15821.0,54.3901,54.4174,54.3901,54.4083,15821.0
2016-12-06 15:15:00,59.7,59.71,59.69,59.7,9657.0,54.4083,54.4174,54.3992,54.4083,9657.0
2016-12-06 15:20:00,59.71,59.71,59.69,59.7,6227.0,54.4174,54.4174,54.3992,54.4083,6227.0
2016-12-06 15:25:00,59.7,59.7,59.64,59.65,13182.0,54.4083,54.4083,54.3536,54.3628,13182.0
2016-12-06 15:30:00,59.66,59.71,59.65,59.7,14506.0,54.3719,54.4174,54.3628,54.4083,14506.0
2016-12-06 15:35:00,59.7,59.71,59.67,59.68,15602.0,54.4083,54.4174,54.381,54.3901,15602.0
2016-12-06 15:40:00,59.67,59.69,59.66,59.68,21212.0,54.381,54.3992,54.3719,54.3901,21212.0
2016-12-06 15:45:00,59.68,59.73,59.67,59.69,20585.0,54.3901,54.4357,54.381,54.3992,20585.0
2016-12-06 15:50:00,59.69,59.77,59.68,59.77,27710.0,54.3992,54.4721,54.3901,54.4721,27710.0
2016-12-06 15:55:00,59.76,59.8,59.74,59.79,51275.0,54.463,54.4995,54.4448,54.4903,51275.0
2016-12-07 09:30:00,59.84,59.89,59.5,59.58,9069.0,54.5359,54.5815,54.2261,54.299,9069.0
2016-12-07 09:35:00,59.47,59.48,59.36,59.48,3413.0,54.1987,54.2078,54.0985,54.2078,3413.0
2016-12-07 09:40:00,59.42,59.44,59.34,59.38,1900.0,54.1531,54.1714,54.0802,54.1167,1900.0
2016-12-07 09:45:00,59.36,59.36,59.04,59.05,2100.0,54.0985,54.0985,53.8068,53.8159,2100.0
2016-12-07 09:50:00,59.02,59.02,58.86,58.86,1613.0,53.7886,53.7886,53.6428,53.6428,1613.0
2016-12-07 09:55:00,58.86,58.86,58.75,58.76,1798.0,53.6428,53.6428,53.5425,53.5516,1798.0
2016-12-07 10:00:00,58.71,58.99,58.71,58.85,14139.0,53.5061,53.7613,53.5061,53.6337,14139.0
2016-12-07 10:05:00,58.83,58.87,58.8,58.82,2487.0,53.6154,53.6519,53.5881,53.6063,2487.0
2016-12-07 10:10:00,58.85,58.85,58.78,58.78,4148.0,53.6337,53.6337,53.5699,53.5699,4148.0
2016-12-07 10:15:00,58.78,58.85,58.75,58.77,11018.0,53.5699,53.6337,53.5425,53.5608,11018.0
2016-12-07 10:20:00,58.8,58.86,58.8,58.83,2263.0,53.5881,53.6428,53.5881,53.6154,2263.0
2016-12-07 10:25:00,58.82,58.93,58.79,58.89,4835.0,53.6063,53.7066,53.579,53.6701,4835.0
2016-12-07 10:30:00,58.89,58.94,58.88,58.94,4209.0,53.6701,53.7157,53.661,53.7157,4209.0
2016-12-07 10:35:00,58.93,59.02,58.93,58.96,2526.0,53.7066,53.7886,53.7066,53.7339,2526.0
2016-12-07 10:40:00,58.97,59.14,58.95,59.14,2600.0,53.743,53.898,53.7248,53.898,2600.0
2016-12-07 10:45:00,59.15,59.19,59.12,59.19,1500.0,53.9071,53.9435,53.8797,53.9435,1500.0
2016-12-07 10:50:00,59.16,59.16,59.08,59.1,6111.0,53.9162,53.9162,53.8433,53.8615,6111.0
2016-12-07 10:55:00,59.14,59.17,59.11,59.11,2728.0,53.898,53.9253,53.8706,53.8706,2728.0
2016-12-07 11:00:00,59.09,59.13,59.05,59.05,4216.0,53.8524,53.8889,53.8159,53.8159,4216.0
2016-12-07 11:05:00,59.05,59.15,59.04,59.13,3971.0,53.8159,53.9071,53.8068,53.8889,3971.0
2016-12-07 11:10:00,59.13,59.17,59.07,59.17,2759.0,53.8889,53.9253,53.8342,53.9253,2759.0
2016-12-07 11:15:00,59.12,59.17,59.12,59.14,1422.0,53.8797,53.9253,53.8797,53.898,1422.0
2016-12-07 11:20:00,59.14,59.2,59.12,59.19,10019.0,53.898,53.9526,53.8797,53.9435,10019.0
2016-12-07 11:25:00,59.18,59.26,59.18,59.23,2349.0,53.9344,54.0073,53.9344,53.98,2349.0
2016-12-07 11:30:00,59.26,59.32,59.23,59.31,3450.0,54.0073,54.062,53.98,54.0529,3450.0
2016-12-07 11:35:00,59.31,59.31,59.26,59.3,4300.0,54.0529,54.0529,54.0073,54.0438,4300.0
2016-12-07 11:40:00,59.31,59.44,59.31,59.44,1800.0,54.0529,54.1714,54.0529,54.1714,1800.0
2016-12-07 11:45:00,59.45,59.62,59.44,59.62,3328.0,54.1805,54.3354,54.1714,54.3354,3328.0
2016-12-07 11:50:00,59.62,59.62,59.53,59.57,6365.0,54.3354,54.3354,54.2534,54.2899,6365.0
2016-12-07 11:55:00,59.6,59.69,59.6,59.65,1400.0,54.3172,54.3992,54.3172,54.3628,1400.0
2016-12-07 12:00:00,59.66,59.67,59.6,59.6,2600.0,54.3719,54.381,54.3172,54.3172,2600.0
2016-12-07 12:05:00,59.63,59.73,59.62,59.7,5475.0,54.3445,54.4357,54.3354,54.4083,5475.0
2016-12-07 12:10:00,59.69,59.72,59.67,59.69,3500.0,54.3992,54.4266,54.381,54.3992,3500.0
2016-12-07 12:15:00,59.63,59.67,59.63,59.65,700.0,54.3445,54.381,54.3445,54.3628,700.0
2016-12-07 12:20:00,59.67,59.71,59.65,59.65,1942.0,54.381,54.4174,54.3628,54.3628,1942.0
2016-12-07 12:25:00,59.67,59.67,59.63,59.64,818.0,54.381,54.381,54.3445,54.3536,818.0
2016-12-07 12:30:00,59.64,59.74,59.64,59.68,4480.0,54.3536,54.4448,54.3536,54.3901,4480.0
2016-12-07 12:35:00,59.67,59.7,59.66,59.7,1100.0,54.381,54.4083,54.3719,54.4083,1100.0
2016-12-07 12:40:00,59.69,59.69,59.68,59.68,1700.0,54.3992,54.3992,54.3901,54.3901,1700.0
2016-12-07 12:45:00,59.67,59.75,59.67,59.75,4290.0,54.381,54.4539,54.381,54.4539,4290.0
2016-12-07 12:50:00,59.75,59.76,59.73,59.75,1800.0,54.4539,54.463,54.4357,54.4539,1800.0
2016-12-07 12:55:00,59.72,59.74,59.69,59.73,2300.0,54.4266,54.4448,54.3992,54.4357,2300.0
2016-12-07 13:00:00,59.73,59.79,59.73,59.74,2403.0,54.4357,54.4903,54.4357,54.4448,2403.0
2016-12-07 13:05:00,59.76,59.8,59.74,59.75,2200.0,54.463,54.4995,54.4448,54.4539,2200.0
2016-12-07 13:10:00,59.75,59.79,59.72,59.79,1900.0,54.4539,54.4903,54.4266,54.4903,1900.0
2016-12-07 13:15:00,59.78,59.81,59.75,59.81,2422.0,54.4812,54.5086,54.4539,54.5086,2422.0
2016-12-07 13:20:00,59.82,59.9,59.75,59.9,17467.0,54.5177,54.5906,54.4539,54.5906,17467.0
2016-12-07 13:25:00,59.88,59.9,59.84,59.84,5501.0,54.5724,54.5906,54.5359,54.5359,5501.0
2016-12-07 13:30:00,59.8,59.9,59.79,59.9,6700.0,54.4995,54.5906,54.4903,54.5906,6700.0
2016-12-07 13:35:00,59.9,59.9,59.85,59.86,1300.0,54.5906,54.5906,54.545,54.5541,1300.0
2016-12-07 13:40:00,59.87,59.93,59.86,59.9,2800.0,54.5633,54.6179,54.5541,54.5906,2800.0
2016-12-07 13:45:00,59.89,60.02,59.87,60.0,9890.0,54.5815,54.7,54.5633,54.6817,9890.0
2016-12-07 13:50:00,60.01,60.04,60.01,60.04,3600.0,54.6908,54.7182,54.6908,54.7182,3600.0
2016-12-07 13:55:00,60.06,60.06,60.01,60.03,1300.0,54.7364,54.7364,54.6908,54.7091,1300.0
2016-12-07 14:00:00,60.03,60.04,59.95,59.95,9117.0,54.7091,54.7182,54.6362,54.6362,9117.0
2016-12-07 14:05:00,59.96,60.04,59.95,60.03,8910.0,54.6453,54.7182,54.6362,54.7091,8910.0
2016-12-07 14:10:00,60.05,60.11,60.05,60.07,3900.0,54.7273,54.782,54.7273,54.7455,3900.0
2016-12-07 14:15:00,60.06,60.15,60.06,60.15,5050.0,54.7364,54.8184,54.7364,54.8184,5050.0
2016-12-07 14:20:00,60.15,60.15,60.11,60.12,3649.0,54.8184,54.8184,54.782,54.7911,3649.0
2016-12-07 14:25:00,60.12,60.15,60.11,60.12,6917.0,54.7911,54.8184,54.782,54.7911,6917.0
2016-12-07 14:30:00,60.13,60.16,60.13,60.14,3412.0,54.8002,54.8276,54.8002,54.8093,3412.0
2016-12-07 14:35:00,60.15,60.19,60.13,60.13,4300.0,54.8184,54.8549,54.8002,54.8002,4300.0
2016-12-07 14:40:00,60.12,60.15,60.08,60.09,4433.0,54.7911,54.8184,54.7546,54.7638,4433.0
2016-12-07 14:45:00,60.08,60.08,60.03,60.05,3534.0,54.7546,54.7546,54.7091,54.7273,3534.0
2016-12-07 14:50:00,60.06,60.1,60.06,60.06,3644.0,54.7364,54.7729,54.7364,54.7364,3644.0
2016-12-07 14:55:00,60.05,60.11,60.05,60.07,2900.0,54.7273,54.782,54.7273,54.7455,2900.0
2016-12-07 15:00:00,60.07,60.07,59.99,60.02,6231.0,54.7455,54.7455,54.6726,54.7,6231.0
2016-12-07 15:05:00,60.04,60.22,60.04,60.2,19081.0,54.7182,54.8822,54.7182,54.864,19081.0
2016-12-07 15:10:00,60.22,60.32,60.21,60.32,12835.0,54.8822,54.9734,54.8731,54.9734,12835.0
2016-12-07 15:15:00,60.32,60.36,60.31,60.36,14887.0,54.9734,55.0098,54.9643,55.0098,14887.0
2016-12-07 15:20:00,60.37,60.48,60.35,60.48,10149.0,55.0189,55.1192,55.0007,55.1192,10149.0
2016-12-07 15:25:00,60.48,60.59,60.45,60.53,33681.0,55.1192,55.2194,55.0918,55.1648,33681.0
2016-12-07 15:30:00,60.52,60.58,60.5,60.55,25442.0,55.1556,55.2103,55.1374,55.183,25442.0
2016-12-07 15:35:00,60.55,60.55,60.4,60.4,10680.0,55.183,55.183,55.0463,55.0463,10680.0
2016-12-07 15:40:00,60.42,60.45,60.36,60.4,6396.0,55.0645,55.0918,55.0098,55.0463,6396.0
2016-12-07 15:45:00,60.38,60.38,60.27,60.28,16056.0,55.0281,55.0281,54.9278,54.9369,16056.0
2016-12-07 15:50:00,60.28,60.3,60.22,60.23,16611.0,54.9369,54.9551,54.8822,54.8913,16611.0
2016-12-07 15:55:00,60.23,60.35,60.23,60.35,33836.0,54.8913,55.0007,54.8913,55.0007,33836.0
2016-12-08 09:30:00,60.26,60.63,60.26,60.52,11845.0,54.9187,55.2559,54.9187,55.1556,11845.0
2016-12-08 09:35:00,60.53,60.53,60.39,60.4,340.0,55.1648,55.1648,55.0372,55.0463,340.0
2016-12-08 09:40:00,60.43,60.46,60.38,60.38,1400.0,55.0736,55.101,55.0281,55.0281,1400.0
2016-12-08 09:45:00,60.39,60.44,60.35,60.4,1748.0,55.0372,55.0827,55.0007,55.0463,1748.0
2016-12-08 09:50:00,60.45,60.61,60.44,60.48,6405.0,55.0918,55.2377,55.0827,55.1192,6405.0
2016-12-08 09:55:00,60.43,60.5,60.39,60.5,3702.0,55.0736,55.1374,55.0372,55.1374,3702.0
2016-12-08 10:00:00,60.47,60.48,60.41,60.48,3367.0,55.1101,55.1192,55.0554,55.1192,3367.0
2016-12-08 10:05:00,60.54,60.67,60.49,60.67,3400.0,55.1739,55.2923,55.1283,55.2923,3400.0
2016-12-08 10:10:00,60.7,60.7,60.56,60.58,2800.0,55.3197,55.3197,55.1921,55.2103,2800.0
2016-12-08 10:15:00,60.6,60.65,60.6,60.65,1704.0,55.2286,55.2741,55.2286,55.2741,1704.0
2016-12-08 10:20:00,60.67,60.71,60.64,60.64,2300.0,55.2923,55.3288,55.265,55.265,2300.0
2016-12-08 10:25:00,60.65,60.74,60.63,60.64,4064.0,55.2741,55.3561,55.2559,55.265,4064.0
2016-12-08 10:30:00,60.65,60.72,60.65,60.67,5039.0,55.2741,55.3379,55.2741,55.2923,5039.0
2016-12-08 10:35:00,60.66,60.7,60.63,60.7,2210.0,55.2832,55.3197,55.2559,55.3197,2210.0
2016-12-08 10:40:00,60.73,60.83,60.71,60.8,3000.0,55.347,55.4382,55.3288,55.4108,3000.0
2016-12-08 10:45:00,60.79,60.8,60.75,60.78,3045.0,55.4017,55.4108,55.3653,55.3926,3045.0
2016-12-08 10:50:00,60.77,60.8,60.73,60.8,5334.0,55.3835,55.4108,55.347,55.4108,5334.0
2016-12-08 10:55:00,60.78,60.84,60.77,60.84,2041.0,55.3926,55.4473,55.3835,55.4473,2041.0
2016-12-08 11:00:00,60.85,60.88,60.78,60.88,6341.0,55.4564,55.4837,55.3926,55.4837,6341.0
2016-12-08 11:05:00,60.88,60.88,60.83,60.85,4802.0,55.4837,55.4837,55.4382,55.4564,4802.0
2016-12-08 11:10:00,60.86,60.86,60.79,60.79,3970.0,55.4655,55.4655,55.4017,55.4017,3970.0
2016-12-08 11:15:00,60.77,60.8,60.76,60.77,13043.0,55.3835,55.4108,55.3744,55.3835,13043.0
2016-12-08 11:20:00,60.77,60.88,60.75,60.88,7920.0,55.3835,55.4837,55.3653,55.4837,7920.0
2016-12-08 11:25:00,60.88,60.9,60.88,60.9,4400.0,55.4837,55.502,55.4837,55.502,4400.0
2016-12-08 11:30:00,60.9,60.9,60.82,60.82,3000.0,55.502,55.502,55.4291,55.4291,3000.0
2016-12-08 11:35:00,60.82,60.82,60.8,60.8,1100.0,55.4291,55.4291,55.4108,55.4108,1100.0
2016-12-08 11:40:00,60.82,60.82,60.81,60.81,2296.0,55.4291,55.4291,55.4199,55.4199,2296.0
2016-12-08 11:45:00,60.82,60.87,60.82,60.86,2701.0,55.4291,55.4746,55.4291,55.4655,2701.0
2016-12-08 11:50:00,60.86,60.86,60.83,60.83,2061.0,55.4655,55.4655,55.4382,55.4382,2061.0
2016-12-08 11:55:00,60.84,60.86,60.83,60.86,2941.0,55.4473,55.4655,55.4382,55.4655,2941.0
2016-12-08 12:00:00,60.87,60.94,60.87,60.93,4386.0,55.4746,55.5384,55.4746,55.5293,4386.0
2016-12-08 12:05:00,60.93,60.99,60.93,60.99,4155.0,55.5293,55.584,55.5293,55.584,4155.0
2016-12-08 12:10:00,60.98,61.02,60.96,61.02,3665.0,55.5749,55.6113,55.5566,55.6113,3665.0
2016-12-08 12:15:00,61.05,61.05,60.99,61.03,3483.0,55.6387,55.6387,55.584,55.6204,3483.0
2016-12-08 12:20:00,61.02,61.04,60.99,61.04,4504.0,55.6113,55.6296,55.584,55.6296,4504.0
2016-12-08 12:25:00,61.05,61.12,61.04,61.08,2409.0,55.6387,55.7025,55.6296,55.666,2409.0
2016-12-08 12:30:00,61.09,61.14,61.07,61.14,1661.0,55.6751,55.7207,55.6569,55.7207,1661.0
2016-12-08 12:35:00,61.12,61.14,61.1,61.1,818.0,55.7025,55.7207,55.6842,55.6842,818.0
2016-12-08 12:40:00,61.11,61.13,61.07,61.07,2635.0,55.6933,55.7116,55.6569,55.6569,2635.0
2016-12-08 12:45:00,61.05,61.12,61.05,61.12,1525.0,55.6387,55.7025,55.6387,55.7025,1525.0
2016-12-08 12:50:00,61.1,61.14,61.08,61.14,1902.0,55.6842,55.7207,55.666,55.7207,1902.0
2016-12-08 12:55:00,61.15,61.16,61.12,61.12,1606.0,55.7298,55.7389,55.7025,55.7025,1606.0
2016-12-08 13:00:00,61.12,61.13,61.08,61.1,2291.0,55.7025,55.7116,55.666,55.6842,2291.0
2016-12-08 13:05:00,61.1,61.12,61.06,61.12,3300.0,55.6842,55.7025,55.6478,55.7025,3300.0
2016-12-08 13:10:00,61.14,61.16,61.13,61.16,2419.0,55.7207,55.7389,55.7116,55.7389,2419.0
2016-12-08 13:15:00,61.17,61.17,61.08,61.08,2800.0,55.748,55.748,55.666,55.666,2800.0
2016-12-08 13:20:00,61.08,61.08,61.03,61.04,2498.0,55.666,55.666,55.6204,55.6296,2498.0
2016-12-08 13:25:00,61.07,61.09,61.06,61.06,1900.0,55.6569,55.6751,55.6478,55.6478,1900.0
2016-12-08 13:30:00,61.06,61.06,61.05,61.05,1405.0,55.6478,55.6478,55.6387,55.6387,1405.0
2016-12-08 13:35:00,61.07,61.13,61.06,61.11,3602.0,55.6569,55.7116,55.6478,55.6933,3602.0
2016-12-08 13:40:00,61.11,61.11,61.07,61.1,1920.0,55.6933,55.6933,55.6569,55.6842,1920.0
2016-12-08 13:45:00,61.1,61.12,61.08,61.12,3168.0,55.6842,55.7025,55.666,55.7025,3168.0
2016-12-08 13:50:00,61.14,61.2,61.14,61.18,2316.0,55.7207,55.7754,55.7207,55.7571,2316.0
2016-12-08 13:55:00,61.19,61.27,61.19,61.27,5269.0,55.7663,55.8392,55.7663,55.8392,5269.0
2016-12-08 14:00:00,61.26,61.26,61.23,61.23,3416.0,55.8301,55.8301,55.8027,55.8027,3416.0
2016-12-08 14:05:00,61.22,61.22,61.18,61.21,1737.0,55.7936,55.7936,55.7571,55.7845,1737.0
2016-12-08 14:10:00,61.21,61.24,61.21,61.22,4538.0,55.7845,55.8118,55.7845,55.7936,4538.0
2016-12-08 14:15:00,61.21,61.21,61.14,61.14,4908.0,55.7845,55.7845,55.7207,55.7207,4908.0
2016-12-08 14:20:00,61.12,61.15,61.02,61.02,3527.0,55.7025,55.7298,55.6113,55.6113,3527.0
2016-12-08 14:25:00,61.02,61.05,60.99,61.01,18609.0,55.6113,55.6387,55.584,55.6022,18609.0
2016-12-08 14:30:00,61.02,61.05,61.02,61.02,3935.0,55.6113,55.6387,55.6113,55.6113,3935.0
2016-12-08 14:35:00,60.99,61.01,60.97,60.99,4855.0,55.584,55.6022,55.5658,55.584,4855.0
2016-12-08 14:40:00,61.0,61.07,60.99,61.06,5097.0,55.5931,55.6569,55.584,55.6478,5097.0
2016-12-08 14:45:00,61.07,61.07,61.03,61.04,2701.0,55.6569,55.6569,55.6204,55.6296,2701.0
2016-12-08 14:50:00,61.05,61.05,61.01,61.01,2340.0,55.6387,55.6387,55.6022,55.6022,2340.0
2016-12-08 14:55:00,61.02,61.12,61.02,61.12,5072.0,55.6113,55.7025,55.6113,55.7025,5072.0
2016-12-08 15:00:00,61.11,61.21,61.11,61.2,7020.0,55.6933,55.7845,55.6933,55.7754,7020.0
2016-12-08 15:05:00,61.21,61.22,61.17,61.21,5456.0,55.7845,55.7936,55.748,55.7845,5456.0
2016-12-08 15:10:00,61.2,61.24,61.19,61.19,2253.0,55.7754,55.8118,55.7663,55.7663,2253.0
2016-12-08 15:15:00,61.16,61.16,61.11,61.12,4018.0,55.7389,55.7389,55.6933,55.7025,4018.0
2016-12-08 15:20:00,61.12,61.16,61.11,61.13,6109.0,55.7025,55.7389,55.6933,55.7116,6109.0
2016-12-08 15:25:00,61.14,61.18,61.12,61.12,10448.0,55.7207,55.7571,55.7025,55.7025,10448.0
2016-12-08 15:30:00,61.12,61.17,61.12,61.17,11564.0,55.7025,55.748,55.7025,55.748,11564.0
2016-12-08 15:35:00,61.18,61.28,61.18,61.28,10400.0,55.7571,55.8483,55.7571,55.8483,10400.0
2016-12-08 15:40:00,61.28,61.37,61.28,61.36,16807.0,55.8483,55.9303,55.8483,55.9212,16807.0
2016-12-08 15:45:00,61.36,61.38,61.24,61.24,17333.0,55.9212,55.9394,55.8118,55.8118,17333.0
2016-12-08 15:50:00,61.24,61.35,61.24,61.33,31556.0,55.8118,55.9121,55.8118,55.8938,31556.0
2016-12-08 15:55:00,61.34,61.39,61.3,61.37,70959.0,55.903,55.9485,55.8665,55.9303,70959.0
2016-12-09 09:30:00,61.5,61.55,61.12,61.29,19747.0,56.0488,56.0943,55.7025,55.8574,19747.0
2016-12-09 09:35:00,61.38,61.76,61.38,61.72,6200.0,55.9394,56.2857,55.9394,56.2493,6200.0
2016-12-09 09:40:00,61.72,61.83,61.67,61.83,3750.0,56.2493,56.3495,56.2037,56.3495,3750.0
2016-12-09 09:45:00,61.75,61.83,61.74,61.77,3598.0,56.2766,56.3495,56.2675,56.2948,3598.0
2016-12-09 09:50:00,61.78,61.87,61.78,61.86,2945.0,56.304,56.386,56.304,56.3769,2945.0
2016-12-09 09:55:00,61.87,62.09,61.87,61.96,7623.0,56.386,56.5865,56.386,56.468,7623.0
2016-12-09 10:00:00,61.97,62.2,61.97,62.2,4290.0,56.4771,56.6867,56.4771,56.6867,4290.0
2016-12-09 10:05:00,62.18,62.29,62.15,62.16,4407.0,56.6685,56.7688,56.6412,56.6503,4407.0
2016-12-09 10:10:00,62.15,62.15,62.04,62.06,4134.0,56.6412,56.6412,56.5409,56.5591,4134.0
2016-12-09 10:15:00,62.0,62.0,61.94,62.0,3000.0,56.5045,56.5045,56.4498,56.5045,3000.0
2016-12-09 10:20:00,62.01,62.03,61.95,62.03,2632.0,56.5136,56.5318,56.4589,56.5318,2632.0
2016-12-09 10:25:00,62.04,62.05,61.95,61.95,5300.0,56.5409,56.55,56.4589,56.4589,5300.0
2016-12-09 10:30:00,61.94,62.02,61.94,62.0,1700.0,56.4498,56.5227,56.4498,56.5045,1700.0
2016-12-09 10:35:00,61.97,62.04,61.93,62.03,5079.0,56.4771,56.5409,56.4407,56.5318,5079.0
2016-12-09 10:40:00,62.02,62.02,61.94,61.95,1500.0,56.5227,56.5227,56.4498,56.4589,1500.0
2016-12-09 10:45:00,61.95,62.01,61.93,62.01,8900.0,56.4589,56.5136,56.4407,56.5136,8900.0
2016-12-09 10:50:00,62.0,62.03,61.96,61.98,4649.0,56.5045,56.5318,56.468,56.4862,4649.0
2016-12-09 10:55:00,61.99,61.99,61.95,61.99,3700.0,56.4953,56.4953,56.4589,56.4953,3700.0
2016-12-09 11:00:00,62.0,62.04,61.99,62.04,3696.0,56.5045,56.5409,56.4953,56.5409,3696.0
2016-12-09 11:05:00,62.01,62.03,62.0,62.02,2939.0,56.5136,56.5318,56.5045,56.5227,2939.0
2016-12-09 11:10:00,62.03,62.09,62.02,62.02,3070.0,56.5318,56.5865,56.5227,56.5227,3070.0
2016-12-09 11:15:00,62.04,62.08,62.04,62.08,3742.0,56.5409,56.5774,56.5409,56.5774,3742.0
2016-12-09 11:20:00,62.1,62.13,62.1,62.1,2534.0,56.5956,56.6229,56.5956,56.5956,2534.0
2016-12-09 11:25:00,62.09,62.09,62.04,62.06,4314.0,56.5865,56.5865,56.5409,56.5591,4314.0
2016-12-09 11:30:00,62.08,62.09,62.05,62.08,2986.0,56.5774,56.5865,56.55,56.5774,2986.0
2016-12-09 11:35:00,62.07,62.19,62.07,62.19,2684.0,56.5683,56.6776,56.5683,56.6776,2684.0
2016-12-09 11:40:00,62.14,62.14,62.05,62.05,3000.0,56.6321,56.6321,56.55,56.55,3000.0
2016-12-09 11:45:00,62.05,62.16,62.04,62.09,5800.0,56.55,56.6503,56.5409,56.5865,5800.0
2016-12-09 11:50:00,62.05,62.06,62.05,62.06,2943.0,56.55,56.5591,56.55,56.5591,2943.0
2016-12-09 11:55:00,62.07,62.16,62.07,62.12,2067.0,56.5683,56.6503,56.5683,56.6138,2067.0
2016-12-09 12:00:00,62.11,62.17,62.08,62.16,5136.0,56.6047,56.6594,56.5774,56.6503,5136.0
2016-12-09 12:05:00,62.2,62.21,62.04,62.04,6128.0,56.6867,56.6958,56.5409,56.5409,6128.0
2016-12-09 12:10:00,62.03,62.12,62.03,62.1,6071.0,56.5318,56.6138,56.5318,56.5956,6071.0
2016-12-09 12:15:00,62.13,62.2,62.12,62.17,1400.0,56.6229,56.6867,56.6138,56.6594,1400.0
2016-12-09 12:20:00,62.16,62.16,62.09,62.1,1659.0,56.6503,56.6503,56.5865,56.5956,1659.0
2016-12-09 12:25:00,62.1,62.12,62.09,62.1,1625.0,56.5956,56.6138,56.5865,56.5956,1625.0
2016-12-09 12:30:00,62.12,62.12,62.03,62.08,6192.0,56.6138,56.6138,56.5318,56.5774,6192.0
2016-12-09 12:35:00,62.04,62.11,62.04,62.11,2600.0,56.5409,56.6047,56.5409,56.6047,2600.0
2016-12-09 12:40:00,62.08,62.08,62.02,62.02,1000.0,56.5774,56.5774,56.5227,56.5227,1000.0
2016-12-09 12:45:00,62.0,62.07,62.0,62.02,1500.0,56.5045,56.5683,56.5045,56.5227,1500.0
2016-12-09 12:50:00,62.01,62.04,62.0,62.01,1492.0,56.5136,56.5409,56.5045,56.5136,1492.0
2016-12-09 12:55:00,62.0,62.0,61.98,62.0,1400.0,56.5045,56.5045,56.4862,56.5045,1400.0
2016-12-09 13:00:00,62.03,62.06,62.01,62.03,1900.0,56.5318,56.5591,56.5136,56.5318,1900.0
2016-12-09 13:05:00,62.01,62.03,61.98,61.98,3350.0,56.5136,56.5318,56.4862,56.4862,3350.0
2016-12-09 13:10:00,61.97,61.99,61.84,61.85,40700.0,56.4771,56.4953,56.3586,56.3678,40700.0
2016-12-09 13:15:00,61.86,61.99,61.86,61.97,6700.0,56.3769,56.4953,56.3769,56.4771,6700.0
2016-12-09 13:20:00,61.98,62.01,61.97,62.01,7922.0,56.4862,56.5136,56.4771,56.5136,7922.0
2016-12-09 13:25:00,62.01,62.01,61.96,61.96,8550.0,56.5136,56.5136,56.468,56.468,8550.0
2016-12-09 13:30:00,61.98,61.99,61.92,61.92,2900.0,56.4862,56.4953,56.4316,56.4316,2900.0
2016-12-09 13:35:00,61.92,61.92,61.88,61.88,1090.0,56.4316,56.4316,56.3951,56.3951,1090.0
2016-12-09 13:40:00,61.89,61.9,61.84,61.84,2008.0,56.4042,56.4133,56.3586,56.3586,2008.0
2016-12-09 13:45:00,61.83,61.88,61.83,61.87,5060.0,56.3495,56.3951,56.3495,56.386,5060.0
2016-12-09 13:50:00,61.88,61.88,61.86,61.87,400.0,56.3951,56.3951,56.3769,56.386,400.0
2016-12-09 13:55:00,61.89,61.93,61.88,61.88,5572.0,56.4042,56.4407,56.3951,56.3951,5572.0
2016-12-09 14:00:00,61.9,62.0,61.89,61.99,34365.0,56.4133,56.5045,56.4042,56.4953,34365.0
2016-12-09 14:05:00,61.98,62.0,61.97,62.0,6518.0,56.4862,56.5045,56.4771,56.5045,6518.0
2016-12-09 14:10:00,62.0,62.02,61.99,61.99,2434.0,56.5045,56.5227,56.4953,56.4953,2434.0
2016-12-09 14:15:00,62.0,62.02,61.99,62.0,5097.0,56.5045,56.5227,56.4953,56.5045,5097.0
2016-12-09 14:20:00,62.0,62.02,61.99,62.02,2100.0,56.5045,56.5227,56.4953,56.5227,2100.0
2016-12-09 14:25:00,62.0,62.02,62.0,62.02,2830.0,56.5045,56.5227,56.5045,56.5227,2830.0
2016-12-09 14:30:00,62.04,62.06,62.03,62.05,2609.0,56.5409,56.5591,56.5318,56.55,2609.0
2016-12-09 14:35:00,62.05,62.06,62.04,62.06,510.0,56.55,56.5591,56.5409,56.5591,510.0
2016-12-09 14:40:00,62.06,62.11,62.06,62.1,2600.0,56.5591,56.6047,56.5591,56.5956,2600.0
2016-12-09 14:45:00,62.1,62.12,62.09,62.09,2296.0,56.5956,56.6138,56.5865,56.5865,2296.0
2016-12-09 14:50:00,62.11,62.12,62.09,62.12,2147.0,56.6047,56.6138,56.5865,56.6138,2147.0
2016-12-09 14:55:00,62.1,62.16,62.08,62.16,3569.0,56.5956,56.6503,56.5774,56.6503,3569.0
2016-12-09 15:00:00,62.16,62.16,62.13,62.15,4919.0,56.6503,56.6503,56.6229,56.6412,4919.0
2016-12-09 15:05:00,62.16,62.19,62.15,62.18,1600.0,56.6503,56.6776,56.6412,56.6685,1600.0
2016-12-09 15:10:00,62.18,62.19,62.17,62.17,2300.0,56.6685,56.6776,56.6594,56.6594,2300.0
2016-12-09 15:15:00,62.16,62.21,62.16,62.19,3671.0,56.6503,56.6958,56.6503,56.6776,3671.0
2016-12-09 15:20:00,62.19,62.2,62.16,62.2,5000.0,56.6776,56.6867,56.6503,56.6867,5000.0
2016-12-09 15:25:00,62.19,62.19,62.17,62.18,5579.0,56.6776,56.6776,56.6594,56.6685,5579.0
2016-12-09 15:30:00,62.18,62.18,62.14,62.16,10902.0,56.6685,56.6685,56.6321,56.6503,10902.0
2016-12-09 15:35:00,62.15,62.17,62.14,62.17,9296.0,56.6412,56.6594,56.6321,56.6594,9296.0
2016-12-09 15:40:00,62.17,62.17,62.14,62.15,6719.0,56.6594,56.6594,56.6321,56.6412,6719.0
2016-12-09 15:45:00,62.16,62.17,62.14,62.17,13002.0,56.6503,56.6594,56.6321,56.6594,13002.0
2016-12-09 15:50:00,62.16,62.19,62.15,62.18,12001.0,56.6503,56.6776,56.6412,56.6685,12001.0
2016-12-09 15:55:00,62.18,62.24,62.18,62.23,38923.0,56.6685,56.7232,56.6685,56.7141,38923.0
2016-12-12 09:30:00,62.0,62.03,61.76,62.0,9734.0,56.5045,56.5318,56.2857,56.5045,9734.0
2016-12-12 09:35:00,62.02,62.05,61.84,62.04,13377.0,56.5227,56.55,56.3586,56.5409,13377.0
2016-12-12 09:40:00,62.05,62.1,61.98,62.1,11310.0,56.55,56.5956,56.4862,56.5956,11310.0
2016-12-12 09:45:00,62.09,62.15,62.06,62.06,4900.0,56.5865,56.6412,56.5591,56.5591,4900.0
2016-12-12 09:50:00,62.08,62.3,62.05,62.3,19349.0,56.5774,56.7779,56.55,56.7779,19349.0
2016-12-12 09:55:00,62.3,62.4,62.29,62.4,7043.0,56.7779,56.869,56.7688,56.869,7043.0
2016-12-12 10:00:00,62.41,62.54,62.41,62.49,12487.0,56.8781,56.9966,56.8781,56.951,12487.0
2016-12-12 10:05:00,62.5,62.55,62.45,62.55,11776.0,56.9601,57.0057,56.9146,57.0057,11776.0
2016-12-12 10:10:00,62.55,62.55,62.49,62.5,7643.0,57.0057,57.0057,56.951,56.9601,7643.0
2016-12-12 10:15:00,62.5,62.56,62.48,62.5,8315.0,56.9601,57.0148,56.9419,56.9601,8315.0
2016-12-12 10:20:00,62.49,62.53,62.46,62.52,3681.0,56.951,56.9875,56.9237,56.9784,3681.0
2016-12-12 10:25:00,62.5,62.5,62.46,62.5,6332.0,56.9601,56.9601,56.9237,56.9601,6332.0
2016-12-12 10:30:00,62.49,62.54,62.49,62.51,2400.0,56.951,56.9966,56.951,56.9693,2400.0
2016-12-12 10:35:00,62.49,62.6,62.47,62.6,5273.0,56.951,57.0513,56.9328,57.0513,5273.0
2016-12-12 10:40:00,62.58,62.62,62.58,62.62,300.0,57.0331,57.0695,57.0331,57.0695,300.0
2016-12-12 10:45:00,62.58,62.61,62.56,62.58,1640.0,57.0331,57.0604,57.0148,57.0331,1640.0
2016-12-12 10:50:00,62.54,62.55,62.49,62.51,2100.0,56.9966,57.0057,56.951,56.9693,2100.0
2016-12-12 10:55:00,62.51,62.55,62.51,62.52,2900.0,56.9693,57.0057,56.9693,56.9784,2900.0
2016-12-12 11:00:00,62.5,62.59,62.5,62.59,2732.0,56.9601,57.0422,56.9601,57.0422,2732.0
2016-12-12 11:05:00,62.59,62.66,62.59,62.65,2700.0,57.0422,57.106,57.0422,57.0968,2700.0
2016-12-12 11:10:00,62.66,62.78,62.66,62.75,2415.0,57.106,57.2153,57.106,57.188,2415.0
2016-12-12 11:15:00,62.77,62.82,62.75,62.82,2020.0,57.2062,57.2518,57.188,57.2518,2020.0
2016-12-12 11:20:00,62.8,62.89,62.79,62.89,2300.0,57.2336,57.3156,57.2244,57.3156,2300.0
2016-12-12 11:25:00,62.91,62.91,62.81,62.81,2471.0,57.3338,57.3338,57.2427,57.2427,2471.0
2016-12-12 11:30:00,62.78,62.8,62.74,62.76,3053.0,57.2153,57.2336,57.1789,57.1971,3053.0
2016-12-12 11:35:00,62.76,62.76,62.71,62.71,1400.0,57.1971,57.1971,57.1515,57.1515,1400.0
2016-12-12 11:40:00,62.71,62.73,62.71,62.71,800.0,57.1515,57.1698,57.1515,57.1515,800.0
2016-12-12 11:45:00,62.7,62.7,62.63,62.63,4498.0,57.1424,57.1424,57.0786,57.0786,4498.0
2016-12-12 11:50:00,62.65,62.65,62.57,62.58,2187.0,57.0968,57.0968,57.0239,57.0331,2187.0
2016-12-12 11:55:00,62.57,62.67,62.57,62.59,4730.0,57.0239,57.1151,57.0239,57.0422,4730.0
2016-12-12 12:00:00,62.6,62.6,62.5,62.5,2725.0,57.0513,57.0513,56.9601,56.9601,2725.0
2016-12-12 12:05:00,62.47,62.54,62.46,62.5,5700.0,56.9328,56.9966,56.9237,56.9601,5700.0
2016-12-12 12:10:00,62.49,62.53,62.48,62.53,2467.0,56.951,56.9875,56.9419,56.9875,2467.0
2016-12-12 12:15:00,62.53,62.54,62.49,62.5,3010.0,56.9875,56.9966,56.951,56.9601,3010.0
2016-12-12 12:20:00,62.5,62.54,62.48,62.52,2916.0,56.9601,56.9966,56.9419,56.9784,2916.0
2016-12-12 12:25:00,62.51,62.55,62.48,62.55,7181.0,56.9693,57.0057,56.9419,57.0057,7181.0
2016-12-12 12:30:00,62.53,62.59,62.51,62.59,4933.0,56.9875,57.0422,56.9693,57.0422,4933.0
2016-12-12 12:35:00,62.56,62.62,62.56,62.61,7781.0,57.0148,57.0695,57.0148,57.0604,7781.0
2016-12-12 12:40:00,62.61,62.66,62.6,62.66,1900.0,57.0604,57.106,57.0513,57.106,1900.0
2016-12-12 12:45:00,62.65,62.66,62.63,62.66,800.0,57.0968,57.106,57.0786,57.106,800.0
2016-12-12 12:50:00,62.63,62.63,62.56,62.56,1400.0,57.0786,57.0786,57.0148,57.0148,1400.0
2016-12-12 12:55:00,62.57,62.6,62.57,62.59,1800.0,57.0239,57.0513,57.0239,57.0422,1800.0
2016-12-12 13:00:00,62.6,62.62,62.59,62.61,1100.0,57.0513,57.0695,57.0422,57.0604,1100.0
2016-12-12 13:05:00,62.6,62.62,62.52,62.53,4798.0,57.0513,57.0695,56.9784,56.9875,4798.0
2016-12-12 13:10:00,62.54,62.6,62.54,62.6,2200.0,56.9966,57.0513,56.9966,57.0513,2200.0
2016-12-12 13:15:00,62.62,62.65,62.62,62.65,400.0,57.0695,57.0968,57.0695,57.0968,400.0
2016-12-12 13:20:00,62.66,62.66,62.58,62.58,1846.0,57.106,57.106,57.0331,57.0331,1846.0
2016-12-12 13:25:00,62.59,62.65,62.59,62.61,672.0,57.0422,57.0968,57.0422,57.0604,672.0
2016-12-12 13:30:00,62.63,62.63,62.5,62.55,7225.0,57.0786,57.0786,56.9601,57.0057,7225.0
2016-12-12 13:35:00,62.53,62.56,62.51,62.51,2704.0,56.9875,57.0148,56.9693,56.9693,2704.0
2016-12-12 13:40:00,62.53,62.56,62.53,62.55,1200.0,56.9875,57.0148,56.9875,57.0057,1200.0
2016-12-12 13:45:00,62.53,62.53,62.48,62.51,8948.0,56.9875,56.9875,56.9419,56.9693,8948.0
2016-12-12 13:50:00,62.51,62.54,62.51,62.54,1600.0,56.9693,56.9966,56.9693,56.9966,1600.0
2016-12-12 13:55:00,62.53,62.54,62.49,62.5,5835.0,56.9875,56.9966,56.951,56.9601,5835.0
2016-12-12 14:00:00,62.5,62.51,62.49,62.51,4957.0,56.9601,56.9693,56.951,56.9693,4957.0
2016-12-12 14:05:00,62.52,62.58,62.52,62.57,7584.0,56.9784,57.0331,56.9784,57.0239,7584.0
2016-12-12 14:10:00,62.58,62.65,62.58,62.64,5205.0,57.0331,57.0968,57.0331,57.0877,5205.0
2016-12-12 14:15:00,62.61,62.63,62.59,62.63,600.0,57.0604,57.0786,57.0422,57.0786,600.0
2016-12-12 14:20:00,62.59,62.6,62.58,62.59,1400.0,57.0422,57.0513,57.0331,57.0422,1400.0
2016-12-12 14:25:00,62.59,62.68,62.58,62.6,7207.0,57.0422,57.1242,57.0331,57.0513,7207.0
2016-12-12 14:30:00,62.6,62.61,62.57,62.58,5146.0,57.0513,57.0604,57.0239,57.0331,5146.0
2016-12-12 14:35:00,62.6,62.6,62.57,62.57,1926.0,57.0513,57.0513,57.0239,57.0239,1926.0
2016-12-12 14:40:00,62.58,62.63,62.56,62.57,6658.0,57.0331,57.0786,57.0148,57.0239,6658.0
2016-12-12 14:45:00,62.59,62.62,62.54,62.57,5684.0,57.0422,57.0695,56.9966,57.0239,5684.0
2016-12-12 14:50:00,62.54,62.56,62.51,62.53,7834.0,56.9966,57.0148,56.9693,56.9875,7834.0
2016-12-12 14:55:00,62.54,62.63,62.53,62.6,30709.0,56.9966,57.0786,56.9875,57.0513,30709.0
2016-12-12 15:00:00,62.61,62.61,62.56,62.6,7050.0,57.0604,57.0604,57.0148,57.0513,7050.0
2016-12-12 15:05:00,62.6,62.61,62.57,62.61,4723.0,57.0513,57.0604,57.0239,57.0604,4723.0
2016-12-12 15:10:00,62.64,62.65,62.59,62.65,5335.0,57.0877,57.0968,57.0422,57.0968,5335.0
2016-12-12 15:15:00,62.63,62.64,62.59,62.61,6623.0,57.0786,57.0877,57.0422,57.0604,6623.0
2016-12-12 15:20:00,62.61,62.65,62.6,62.65,6297.0,57.0604,57.0968,57.0513,57.0968,6297.0
2016-12-12 15:25:00,62.64,62.64,62.6,62.61,4598.0,57.0877,57.0877,57.0513,57.0604,4598.0
2016-12-12 15:30:00,62.62,62.7,62.61,62.7,14000.0,57.0695,57.1424,57.0604,57.1424,14000.0
2016-12-12 15:35:00,62.69,62.77,62.69,62.75,13504.0,57.1333,57.2062,57.1333,57.188,13504.0
2016-12-12 15:40:00,62.75,62.79,62.74,62.76,17439.0,57.188,57.2244,57.1789,57.1971,17439.0
2016-12-12 15:45:00,62.76,62.8,62.69,62.7,19664.0,57.1971,57.2336,57.1333,57.1424,19664.0
2016-12-12 15:50:00,62.7,62.79,62.7,62.76,25534.0,57.1424,57.2244,57.1424,57.1971,25534.0
2016-12-12 15:55:00,62.76,62.8,62.74,62.78,44626.0,57.1971,57.2336,57.1789,57.2153,44626.0
2016-12-13 09:30:00,62.59,63.0,62.59,63.0,25759.0,57.0422,57.4158,57.0422,57.4158,25759.0
2016-12-13 09:35:00,63.05,63.34,63.05,63.34,7300.0,57.4614,57.7257,57.4614,57.7257,7300.0
2016-12-13 09:40:00,63.35,63.41,63.21,63.35,4671.0,57.7348,57.7895,57.6072,57.7348,4671.0
2016-12-13 09:45:00,63.34,63.35,63.05,63.05,2500.0,57.7257,57.7348,57.4614,57.4614,2500.0
2016-12-13 09:50:00,63.09,63.24,63.06,63.14,7235.0,57.4978,57.6345,57.4705,57.5434,7235.0
2016-12-13 09:55:00,62.97,63.29,62.95,63.14,11385.0,57.3885,57.6801,57.3703,57.5434,11385.0
2016-12-13 10:00:00,63.19,63.26,63.04,63.07,7981.0,57.589,57.6528,57.4523,57.4796,7981.0
2016-12-13 10:05:00,63.05,63.16,63.04,63.16,3300.0,57.4614,57.5616,57.4523,57.5616,3300.0
2016-12-13 10:10:00,63.11,63.13,63.01,63.1,7704.0,57.5161,57.5343,57.4249,57.507,7704.0
2016-12-13 10:15:00,62.97,62.99,62.91,62.91,1300.0,57.3885,57.4067,57.3338,57.3338,1300.0
2016-12-13 10:20:00,62.86,62.92,62.83,62.84,3311.0,57.2882,57.3429,57.2609,57.27,3311.0
2016-12-13 10:25:00,62.75,62.88,62.74,62.77,4246.0,57.188,57.3065,57.1789,57.2062,4246.0
2016-12-13 10:30:00,62.73,62.76,62.65,62.65,4970.0,57.1698,57.1971,57.0968,57.0968,4970.0
2016-12-13 10:35:00,62.69,62.76,62.66,62.67,7023.0,57.1333,57.1971,57.106,57.1151,7023.0
2016-12-13 10:40:00,62.67,62.68,62.5,62.5,2200.0,57.1151,57.1242,56.9601,56.9601,2200.0
2016-12-13 10:45:00,62.51,62.65,62.51,62.62,5493.0,56.9693,57.0968,56.9693,57.0695,5493.0
2016-12-13 10:50:00,62.62,62.76,62.62,62.67,9838.0,57.0695,57.1971,57.0695,57.1151,9838.0
2016-12-13 10:55:00,62.69,62.78,62.67,62.77,27925.0,57.1333,57.2153,57.1151,57.2062,27925.0
2016-12-13 11:00:00,62.78,62.79,62.67,62.78,11963.0,57.2153,57.2244,57.1151,57.2153,11963.0
2016-12-13 11:05:00,62.78,62.81,62.74,62.79,6215.0,57.2153,57.2427,57.1789,57.2244,6215.0
2016-12-13 11:10:00,62.81,62.82,62.65,62.65,3744.0,57.2427,57.2518,57.0968,57.0968,3744.0
2016-12-13 11:15:00,62.68,62.69,62.57,62.58,32553.0,57.1242,57.1333,57.0239,57.0331,32553.0
2016-12-13 11:20:00,62.58,62.73,62.55,62.72,7794.0,57.0331,57.1698,57.0057,57.1606,7794.0
2016-12-13 11:25:00,62.71,62.77,62.68,62.69,5095.0,57.1515,57.2062,57.1242,57.1333,5095.0
2016-12-13 11:30:00,62.67,62.73,62.65,62.72,5630.0,57.1151,57.1698,57.0968,57.1606,5630.0
2016-12-13 11:35:00,62.73,62.74,62.65,62.66,4072.0,57.1698,57.1789,57.0968,57.106,4072.0
2016-12-13 11:40:00,62.69,62.72,62.66,62.66,5300.0,57.1333,57.1606,57.106,57.106,5300.0
2016-12-13 11:45:00,62.6,62.71,62.6,62.7,10516.0,57.0513,57.1515,57.0513,57.1424,10516.0
2016-12-13 11:50:00,62.68,62.68,62.62,62.64,5900.0,57.1242,57.1242,57.0695,57.0877,5900.0
2016-12-13 11:55:00,62.63,62.64,62.6,62.63,8322.0,57.0786,57.0877,57.0513,57.0786,8322.0
2016-12-13 12:00:00,62.64,62.78,62.64,62.75,21854.0,57.0877,57.2153,57.0877,57.188,21854.0
2016-12-13 12:05:00,62.75,62.78,62.72,62.78,23298.0,57.188,57.2153,57.1606,57.2153,23298.0
2016-12-13 12:10:00,62.79,62.79,62.71,62.73,5800.0,57.2244,57.2244,57.1515,57.1698,5800.0
2016-12-13 12:15:00,62.75,62.77,62.65,62.65,2321.0,57.188,57.2062,57.0968,57.0968,2321.0
2016-12-13 12:20:00,62.65,62.7,62.57,62.61,18448.0,57.0968,57.1424,57.0239,57.0604,18448.0
2016-12-13 12:25:00,62.6,62.62,62.55,62.6,30735.0,57.0513,57.0695,57.0057,57.0513,30735.0
2016-12-13 12:30:00,62.61,62.62,62.58,62.59,19821.0,57.0604,57.0695,57.0331,57.0422,19821.0
2016-12-13 12:35:00,62.59,62.63,62.59,62.61,7750.0,57.0422,57.0786,57.0422,57.0604,7750.0
2016-12-13 12:40:00,62.62,62.63,62.55,62.56,23197.0,57.0695,57.0786,57.0057,57.0148,23197.0
2016-12-13 12:45:00,62.56,62.6,62.53,62.6,12012.0,57.0148,57.0513,56.9875,57.0513,12012.0
2016-12-13 12:50:00,62.58,62.65,62.55,62.65,18647.0,57.0331,57.0968,57.0057,57.0968,18647.0
2016-12-13 12:55:00,62.64,62.65,62.59,62.6,23245.0,57.0877,57.0968,57.0422,57.0513,23245.0
2016-12-13 13:00:00,62.59,62.62,62.56,62.61,11488.0,57.0422,57.0695,57.0148,57.0604,11488.0
2016-12-13 13:05:00,62.62,62.63,62.6,62.61,6611.0,57.0695,57.0786,57.0513,57.0604,6611.0
2016-12-13 13:10:00,62.61,62.61,62.57,62.59,4008.0,57.0604,57.0604,57.0239,57.0422,4008.0
2016-12-13 13:15:00,62.59,62.67,62.59,62.67,5513.0,57.0422,57.1151,57.0422,57.1151,5513.0
2016-12-13 13:20:00,62.67,62.67,62.61,62.63,3724.0,57.1151,57.1151,57.0604,57.0786,3724.0
2016-12-13 13:25:00,62.62,62.78,62.62,62.77,7005.0,57.0695,57.2153,57.0695,57.2062,7005.0
2016-12-13 13:30:00,62.79,62.79,62.65,62.65,3013.0,57.2244,57.2244,57.0968,57.0968,3013.0
2016-12-13 13:35:00,62.68,62.71,62.67,62.67,4500.0,57.1242,57.1515,57.1151,57.1151,4500.0
2016-12-13 13:40:00,62.66,62.69,62.51,62.55,30091.0,57.106,57.1333,56.9693,57.0057,30091.0
2016-12-13 13:45:00,62.55,62.57,62.5,62.5,4900.0,57.0057,57.0239,56.9601,56.9601,4900.0
2016-12-13 13:50:00,62.47,62.54,62.47,62.54,6248.0,56.9328,56.9966,56.9328,56.9966,6248.0
2016-12-13 13:55:00,62.53,62.67,62.49,62.67,14932.0,56.9875,57.1151,56.951,57.1151,14932.0
2016-12-13 14:00:00,62.63,62.68,62.57,62.62,13725.0,57.0786,57.1242,57.0239,57.0695,13725.0
2016-12-13 14:05:00,62.6,62.71,62.6,62.68,14535.0,57.0513,57.1515,57.0513,57.1242,14535.0
2016-12-13 14:10:00,62.7,62.7,62.58,62.62,10721.0,57.1424,57.1424,57.0331,57.0695,10721.0
2016-12-13 14:15:00,62.62,62.63,62.54,62.54,4239.0,57.0695,57.0786,56.9966,56.9966,4239.0
2016-12-13 14:20:00,62.54,62.57,62.52,62.54,3285.0,56.9966,57.0239,56.9784,56.9966,3285.0
2016-12-13 14:25:00,62.53,62.54,62.4,62.4,4056.0,56.9875,56.9966,56.869,56.869,4056.0
2016-12-13 14:30:00,62.41,62.51,62.41,62.48,3806.0,56.8781,56.9693,56.8781,56.9419,3806.0
2016-12-13 14:35:00,62.46,62.47,62.42,62.46,4260.0,56.9237,56.9328,56.8872,56.9237,4260.0
2016-12-13 14:40:00,62.47,62.5,62.43,62.43,8689.0,56.9328,56.9601,56.8963,56.8963,8689.0
2016-12-13 14:45:00,62.43,62.47,62.41,62.46,3785.0,56.8963,56.9328,56.8781,56.9237,3785.0
2016-12-13 14:50:00,62.46,62.55,62.45,62.52,29231.0,56.9237,57.0057,56.9146,56.9784,29231.0
2016-12-13 14:55:00,62.51,62.62,62.5,62.6,20692.0,56.9693,57.0695,56.9601,57.0513,20692.0
2016-12-13 15:00:00,62.6,62.6,62.54,62.55,11315.0,57.0513,57.0513,56.9966,57.0057,11315.0
2016-12-13 15:05:00,62.55,62.62,62.55,62.61,12370.0,57.0057,57.0695,57.0057,57.0604,12370.0
2016-12-13 15:10:00,62.61,62.61,62.53,62.61,18894.0,57.0604,57.0604,56.9875,57.0604,18894.0
2016-12-13 15:15:00,62.61,62.64,62.6,62.6,8802.0,57.0604,57.0877,57.0513,57.0513,8802.0
2016-12-13 15:20:00,62.6,62.62,62.58,62.58,9591.0,57.0513,57.0695,57.0331,57.0331,9591.0
2016-12-13 15:25:00,62.57,62.69,62.56,62.6,10527.0,57.0239,57.1333,57.0148,57.0513,10527.0
2016-12-13 15:30:00,62.62,62.67,62.58,62.62,13429.0,57.0695,57.1151,57.0331,57.0695,13429.0
2016-12-13 15:35:00,62.63,62.67,62.59,62.62,14003.0,57.0786,57.1151,57.0422,57.0695,14003.0
2016-12-13 15:40:00,62.61,62.65,62.61,62.61,14399.0,57.0604,57.0968,57.0604,57.0604,14399.0
2016-12-13 15:45:00,62.63,62.65,62.58,62.61,17981.0,57.0786,57.0968,57.0331,57.0604,17981.0
2016-12-13 15:50:00,62.61,62.63,62.53,62.57,20423.0,57.0604,57.0786,56.9875,57.0239,20423.0
2016-12-13 15:55:00,62.57,62.65,62.57,62.63,34252.0,57.0239,57.0968,57.0239,57.0786,34252.0
2016-12-14 09:30:00,62.53,62.7,62.35,62.69,12588.0,56.9875,57.1424,56.8234,57.1333,12588.0
2016-12-14 09:35:00,62.55,62.89,62.55,62.58,6426.0,57.0057,57.3156,57.0057,57.0331,6426.0
2016-12-14 09:40:00,62.58,62.61,62.45,62.45,2478.0,57.0331,57.0604,56.9146,56.9146,2478.0
2016-12-14 09:45:00,62.45,62.57,62.45,62.57,6072.0,56.9146,57.0239,56.9146,57.0239,6072.0
2016-12-14 09:50:00,62.56,62.57,62.48,62.55,5229.0,57.0148,57.0239,56.9419,57.0057,5229.0
2016-12-14 09:55:00,62.53,62.53,62.47,62.47,2197.0,56.9875,56.9875,56.9328,56.9328,2197.0
2016-12-14 10:00:00,62.45,62.46,62.36,62.41,3714.0,56.9146,56.9237,56.8326,56.8781,3714.0
2016-12-14 10:05:00,62.38,62.38,62.02,62.03,5674.0,56.8508,56.8508,56.5227,56.5318,5674.0
2016-12-14 10:10:00,62.02,62.15,61.97,62.1,6200.0,56.5227,56.6412,56.4771,56.5956,6200.0
2016-12-14 10:15:00,62.07,62.08,61.98,61.98,2365.0,56.5683,56.5774,56.4862,56.4862,2365.0
2016-12-14 10:20:00,62.01,62.12,62.01,62.12,2400.0,56.5136,56.6138,56.5136,56.6138,2400.0
2016-12-14 10:25:00,62.16,62.28,62.16,62.26,8718.0,56.6503,56.7596,56.6503,56.7414,8718.0
2016-12-14 10:30:00,62.29,62.35,62.27,62.29,3518.0,56.7688,56.8234,56.7505,56.7688,3518.0
2016-12-14 10:35:00,62.31,62.31,62.24,62.27,2904.0,56.787,56.787,56.7232,56.7505,2904.0
2016-12-14 10:40:00,62.26,62.27,62.23,62.27,8186.0,56.7414,56.7505,56.7141,56.7505,8186.0
2016-12-14 10:45:00,62.26,62.34,62.25,62.33,5952.0,56.7414,56.8143,56.7323,56.8052,5952.0
2016-12-14 10:50:00,62.32,62.38,62.29,62.38,5612.0,56.7961,56.8508,56.7688,56.8508,5612.0
2016-12-14 10:55:00,62.36,62.38,62.3,62.32,8121.0,56.8326,56.8508,56.7779,56.7961,8121.0
2016-12-14 11:00:00,62.33,62.37,62.29,62.3,8245.0,56.8052,56.8417,56.7688,56.7779,8245.0
2016-12-14 11:05:00,62.31,62.37,62.31,62.35,7507.0,56.787,56.8417,56.787,56.8234,7507.0
2016-12-14 11:10:00,62.34,62.34,62.26,62.26,1810.0,56.8143,56.8143,56.7414,56.7414,1810.0
2016-12-14 11:15:00,62.26,62.28,62.22,62.25,7095.0,56.7414,56.7596,56.705,56.7323,7095.0
2016-12-14 11:20:00,62.26,62.43,62.26,62.42,2485.0,56.7414,56.8963,56.7414,56.8872,2485.0
2016-12-14 11:25:00,62.43,62.51,62.42,62.46,4722.0,56.8963,56.9693,56.8872,56.9237,4722.0
2016-12-14 11:30:00,62.44,62.44,62.34,62.34,2400.0,56.9055,56.9055,56.8143,56.8143,2400.0
2016-12-14 11:35:00,62.36,62.51,62.36,62.48,7149.0,56.8326,56.9693,56.8326,56.9419,7149.0
2016-12-14 11:40:00,62.47,62.47,62.27,62.27,4800.0,56.9328,56.9328,56.7505,56.7505,4800.0
2016-12-14 11:45:00,62.29,62.32,62.29,62.31,2730.0,56.7688,56.7961,56.7688,56.787,2730.0
2016-12-14 11:50:00,62.29,62.3,62.21,62.23,2000.0,56.7688,56.7779,56.6958,56.7141,2000.0
2016-12-14 11:55:00,62.23,62.25,62.23,62.23,2700.0,56.7141,56.7323,56.7141,56.7141,2700.0
2016-12-14 12:00:00,62.24,62.37,62.24,62.35,4100.0,56.7232,56.8417,56.7232,56.8234,4100.0
2016-12-14 12:05:00,62.32,62.33,62.27,62.32,3354.0,56.7961,56.8052,56.7505,56.7961,3354.0
2016-12-14 12:10:00,62.35,62.35,62.32,62.33,2464.0,56.8234,56.8234,56.7961,56.8052,2464.0
2016-12-14 12:15:00,62.34,62.36,62.33,62.35,2582.0,56.8143,56.8326,56.8052,56.8234,2582.0
2016-12-14 12:20:00,62.33,62.34,62.32,62.34,3100.0,56.8052,56.8143,56.7961,56.8143,3100.0
2016-12-14 12:25:00,62.35,62.4,62.35,62.37,1400.0,56.8234,56.869,56.8234,56.8417,1400.0
2016-12-14 12:30:00,62.36,62.36,62.34,62.36,310.0,56.8326,56.8326,56.8143,56.8326,310.0
2016-12-14 12:35:00,62.34,62.34,62.29,62.3,3404.0,56.8143,56.8143,56.7688,56.7779,3404.0
2016-12-14 12:40:00,62.3,62.34,62.3,62.34,3115.0,56.7779,56.8143,56.7779,56.8143,3115.0
2016-12-14 12:45:00,62.33,62.44,62.33,62.44,4403.0,56.8052,56.9055,56.8052,56.9055,4403.0
2016-12-14 12:50:00,62.44,62.47,62.38,62.38,4201.0,56.9055,56.9328,56.8508,56.8508,4201.0
2016-12-14 12:55:00,62.38,62.38,62.34,62.35,2115.0,56.8508,56.8508,56.8143,56.8234,2115.0
2016-12-14 13:00:00,62.36,62.42,62.34,62.34,5186.0,56.8326,56.8872,56.8143,56.8143,5186.0
2016-12-14 13:05:00,62.36,62.36,62.31,62.33,850.0,56.8326,56.8326,56.787,56.8052,850.0
2016-12-14 13:10:00,62.33,62.33,62.27,62.28,2797.0,56.8052,56.8052,56.7505,56.7596,2797.0
2016-12-14 13:15:00,62.27,62.3,62.22,62.3,6281.0,56.7505,56.7779,56.705,56.7779,6281.0
2016-12-14 13:20:00,62.34,62.34,62.29,62.3,1896.0,56.8143,56.8143,56.7688,56.7779,1896.0
2016-12-14 13:25:00,62.3,62.32,62.3,62.3,3798.0,56.7779,56.7961,56.7779,56.7779,3798.0
2016-12-14 13:30:00,62.3,62.31,62.28,62.28,2804.0,56.7779,56.787,56.7596,56.7596,2804.0
2016-12-14 13:35:00,62.29,62.3,62.26,62.27,6102.0,56.7688,56.7779,56.7414,56.7505,6102.0
2016-12-14 13:40:00,62.25,62.27,62.24,62.24,3704.0,56.7323,56.7505,56.7232,56.7232,3704.0
2016-12-14 13:45:00,62.25,62.3,62.23,62.3,5450.0,56.7323,56.7779,56.7141,56.7779,5450.0
2016-12-14 13:50:00,62.32,62.32,62.26,62.26,4104.0,56.7961,56.7961,56.7414,56.7414,4104.0
2016-12-14 13:55:00,62.26,62.33,62.26,62.32,5145.0,56.7414,56.8052,56.7414,56.7961,5145.0
2016-12-14 14:00:00,62.29,62.5,62.19,62.48,10468.0,56.7688,56.9601,56.6776,56.9419,10468.0
2016-12-14 14:05:00,62.52,62.52,62.24,62.28,4922.0,56.9784,56.9784,56.7232,56.7596,4922.0
2016-12-14 14:10:00,62.29,62.31,62.18,62.18,15332.0,56.7688,56.787,56.6685,56.6685,15332.0
2016-12-14 14:15:00,62.18,62.34,62.18,62.24,10715.0,56.6685,56.8143,56.6685,56.7232,10715.0
2016-12-14 14:20:00,62.29,62.32,62.22,62.22,3085.0,56.7688,56.7961,56.705,56.705,3085.0
2016-12-14 14:25:00,62.2,62.23,62.18,62.21,12636.0,56.6867,56.7141,56.6685,56.6958,12636.0
2016-12-14 14:30:00,62.24,62.34,62.24,62.31,2000.0,56.7232,56.8143,56.7232,56.787,2000.0
2016-12-14 14:35:00,62.32,62.32,62.24,62.31,3960.0,56.7961,56.7961,56.7232,56.787,3960.0
2016-12-14 14:40:00,62.32,62.38,62.32,62.35,7643.0,56.7961,56.8508,56.7961,56.8234,7643.0
2016-12-14 14:45:00,62.37,62.4,62.32,62.35,2700.0,56.8417,56.869,56.7961,56.8234,2700.0
2016-12-14 14:50:00,62.33,62.36,62.3,62.3,1660.0,56.8052,56.8326,56.7779,56.7779,1660.0
2016-12-14 14:55:00,62.29,62.31,62.21,62.21,4500.0,56.7688,56.787,56.6958,56.6958,4500.0
2016-12-14 15:00:00,62.22,62.26,62.2,62.21,5400.0,56.705,56.7414,56.6867,56.6958,5400.0
2016-12-14 15:05:00,62.22,62.23,62.16,62.17,16701.0,56.705,56.7141,56.6503,56.6594,16701.0
2016-12-14 15:10:00,62.17,62.21,62.1,62.2,16581.0,56.6594,56.6958,56.5956,56.6867,16581.0
2016-12-14 15:15:00,62.2,62.21,62.17,62.18,14245.0,56.6867,56.6958,56.6594,56.6685,14245.0
2016-12-14 15:20:00,62.19,62.28,62.18,62.26,5977.0,56.6776,56.7596,56.6685,56.7414,5977.0
2016-12-14 15:25:00,62.25,62.32,62.21,62.22,3863.0,56.7323,56.7961,56.6958,56.705,3863.0
2016-12-14 15:30:00,62.23,62.43,62.21,62.42,10642.0,56.7141,56.8963,56.6958,56.8872,10642.0
2016-12-14 15:35:00,62.42,62.46,62.39,62.45,11330.0,56.8872,56.9237,56.8599,56.9146,11330.0
2016-12-14 15:40:00,62.45,62.47,62.35,62.35,8089.0,56.9146,56.9328,56.8234,56.8234,8089.0
2016-12-14 15:45:00,62.34,62.35,62.21,62.22,15201.0,56.8143,56.8234,56.6958,56.705,15201.0
2016-12-14 15:50:00,62.21,62.23,62.12,62.23,25165.0,56.6958,56.7141,56.6138,56.7141,25165.0
2016-12-14 15:55:00,62.21,62.29,62.18,62.22,40568.0,56.6958,56.7688,56.6685,56.705,40568.0
2016-12-15 09:30:00,61.63,62.0,61.55,61.98,11622.0,56.1673,56.5045,56.0943,56.4862,11622.0
2016-12-15 09:35:00,61.74,61.95,61.74,61.9,3988.0,56.2675,56.4589,56.2675,56.4133,3988.0
2016-12-15 09:40:00,61.9,61.96,61.58,61.58,3939.0,56.4133,56.468,56.1217,56.1217,3939.0
2016-12-15 09:45:00,61.63,61.7,61.56,61.63,6100.0,56.1673,56.2311,56.1035,56.1673,6100.0
2016-12-15 09:50:00,61.69,61.93,61.67,61.85,1749.0,56.2219,56.4407,56.2037,56.3678,1749.0
2016-12-15 09:55:00,61.88,62.14,61.85,62.1,14757.0,56.3951,56.6321,56.3678,56.5956,14757.0
2016-12-15 10:00:00,62.17,62.29,62.16,62.21,5089.0,56.6594,56.7688,56.6503,56.6958,5089.0
2016-12-15 10:05:00,62.27,62.4,62.19,62.32,4587.0,56.7505,56.869,56.6776,56.7961,4587.0
2016-12-15 10:10:00,62.32,62.34,62.25,62.28,2502.0,56.7961,56.8143,56.7323,56.7596,2502.0
2016-12-15 10:15:00,62.3,62.43,62.3,62.43,2200.0,56.7779,56.8963,56.7779,56.8963,2200.0
2016-12-15 10:20:00,62.41,62.45,62.27,62.27,4000.0,56.8781,56.9146,56.7505,56.7505,4000.0
2016-12-15 10:25:00,62.3,62.39,62.3,62.35,4468.0,56.7779,56.8599,56.7779,56.8234,4468.0
2016-12-15 10:30:00,62.32,62.37,62.26,62.36,2898.0,56.7961,56.8417,56.7414,56.8326,2898.0
2016-12-15 10:35:00,62.39,62.44,62.35,62.44,2500.0,56.8599,56.9055,56.8234,56.9055,2500.0
2016-12-15 10:40:00,62.47,62.52,62.45,62.46,2339.0,56.9328,56.9784,56.9146,56.9237,2339.0
2016-12-15 10:45:00,62.38,62.41,62.35,62.36,2100.0,56.8508,56.8781,56.8234,56.8326,2100.0
2016-12-15 10:50:00,62.36,62.45,62.36,62.38,2400.0,56.8326,56.9146,56.8326,56.8508,2400.0
2016-12-15 10:55:00,62.38,62.39,62.34,62.34,1025.0,56.8508,56.8599,56.8143,56.8143,1025.0
2016-12-15 11:00:00,62.33,62.49,62.33,62.41,4863.0,56.8052,56.951,56.8052,56.8781,4863.0
2016-12-15 11:05:00,62.43,62.47,62.39,62.39,3032.0,56.8963,56.9328,56.8599,56.8599,3032.0
2016-12-15 11:10:00,62.42,62.52,62.4,62.48,3225.0,56.8872,56.9784,56.869,56.9419,3225.0
2016-12-15 11:15:00,62.48,62.5,62.45,62.49,4919.0,56.9419,56.9601,56.9146,56.951,4919.0
2016-12-15 11:20:00,62.49,62.54,62.43,62.43,2600.0,56.951,56.9966,56.8963,56.8963,2600.0
2016-12-15 11:25:00,62.42,62.43,62.35,62.4,2700.0,56.8872,56.8963,56.8234,56.869,2700.0
2016-12-15 11:30:00,62.38,62.43,62.31,62.36,4420.0,56.8508,56.8963,56.787,56.8326,4420.0
2016-12-15 11:35:00,62.3,62.32,62.28,62.32,800.0,56.7779,56.7961,56.7596,56.7961,800.0
2016-12-15 11:40:00,62.31,62.33,62.24,62.24,3580.0,56.787,56.8052,56.7232,56.7232,3580.0
2016-12-15 11:45:00,62.23,62.23,62.22,62.22,300.0,56.7141,56.7141,56.705,56.705,300.0
2016-12-15 11:50:00,62.24,62.26,62.17,62.18,3638.0,56.7232,56.7414,56.6594,56.6685,3638.0
2016-12-15 11:55:00,62.17,62.17,62.09,62.14,6400.0,56.6594,56.6594,56.5865,56.6321,6400.0
2016-12-15 12:00:00,62.16,62.25,62.16,62.17,3567.0,56.6503,56.7323,56.6503,56.6594,3567.0
2016-12-15 12:05:00,62.14,62.16,62.1,62.11,2304.0,56.6321,56.6503,56.5956,56.6047,2304.0
2016-12-15 12:10:00,62.12,62.18,62.12,62.17,2000.0,56.6138,56.6685,56.6138,56.6594,2000.0
2016-12-15 12:15:00,62.16,62.25,62.16,62.24,3700.0,56.6503,56.7323,56.6503,56.7232,3700.0
2016-12-15 12:20:00,62.23,62.24,62.12,62.13,3867.0,56.7141,56.7232,56.6138,56.6229,3867.0
2016-12-15 12:25:00,62.15,62.18,62.14,62.14,3000.0,56.6412,56.6685,56.6321,56.6321,3000.0
2016-12-15 12:30:00,62.13,62.2,62.1,62.17,5200.0,56.6229,56.6867,56.5956,56.6594,5200.0
2016-12-15 12:35:00,62.18,62.19,62.09,62.09,1415.0,56.6685,56.6776,56.5865,56.5865,1415.0
2016-12-15 12:40:00,62.09,62.13,62.09,62.09,4104.0,56.5865,56.6229,56.5865,56.5865,4104.0
2016-12-15 12:45:00,62.08,62.13,62.06,62.1,5244.0,56.5774,56.6229,56.5591,56.5956,5244.0
2016-12-15 12:50:00,62.12,62.13,62.11,62.11,1900.0,56.6138,56.6229,56.6047,56.6047,1900.0
2016-12-15 12:55:00,62.13,62.21,62.11,62.17,3926.0,56.6229,56.6958,56.6047,56.6594,3926.0
2016-12-15 13:00:00,62.15,62.16,62.14,62.16,1300.0,56.6412,56.6503,56.6321,56.6503,1300.0
2016-12-15 13:05:00,62.16,62.2,62.16,62.16,1600.0,56.6503,56.6867,56.6503,56.6503,1600.0
2016-12-15 13:10:00,62.16,62.26,62.15,62.25,3522.0,56.6503,56.7414,56.6412,56.7323,3522.0
2016-12-15 13:15:00,62.28,62.32,62.27,62.32,2100.0,56.7596,56.7961,56.7505,56.7961,2100.0
2016-12-15 13:20:00,62.33,62.34,62.3,62.3,2325.0,56.8052,56.8143,56.7779,56.7779,2325.0
2016-12-15 13:25:00,62.28,62.28,62.22,62.24,2503.0,56.7596,56.7596,56.705,56.7232,2503.0
2016-12-15 13:30:00,62.26,62.26,62.21,62.21,2100.0,56.7414,56.7414,56.6958,56.6958,2100.0
2016-12-15 13:35:00,62.23,62.26,62.12,62.16,5624.0,56.7141,56.7414,56.6138,56.6503,5624.0
2016-12-15 13:40:00,62.14,62.2,62.14,62.16,2900.0,56.6321,56.6867,56.6321,56.6503,2900.0
2016-12-15 13:45:00,62.15,62.17,62.06,62.11,2534.0,56.6412,56.6594,56.5591,56.6047,2534.0
2016-12-15 13:50:00,62.12,62.15,62.03,62.03,1495.0,56.6138,56.6412,56.5318,56.5318,1495.0
2016-12-15 13:55:00,62.05,62.11,62.03,62.03,6578.0,56.55,56.6047,56.5318,56.5318,6578.0
2016-12-15 14:00:00,62.03,62.1,62.01,62.07,6810.0,56.5318,56.5956,56.5136,56.5683,6810.0
2016-12-15 14:05:00,62.05,62.09,62.04,62.09,3262.0,56.55,56.5865,56.5409,56.5865,3262.0
2016-12-15 14:10:00,62.07,62.08,62.02,62.03,2200.0,56.5683,56.5774,56.5227,56.5318,2200.0
2016-12-15 14:15:00,62.02,62.09,62.02,62.07,3790.0,56.5227,56.5865,56.5227,56.5683,3790.0
2016-12-15 14:20:00,62.08,62.14,62.07,62.1,7815.0,56.5774,56.6321,56.5683,56.5956,7815.0
2016-12-15 14:25:00,62.09,62.14,62.08,62.11,7340.0,56.5865,56.6321,56.5774,56.6047,7340.0
2016-12-15 14:30:00,62.11,62.25,62.11,62.25,35218.0,56.6047,56.7323,56.6047,56.7323,35218.0
2016-12-15 14:35:00,62.24,62.27,62.23,62.25,9170.0,56.7232,56.7505,56.7141,56.7323,9170.0
2016-12-15 14:40:00,62.24,62.3,62.24,62.28,10052.0,56.7232,56.7779,56.7232,56.7596,10052.0
2016-12-15 14:45:00,62.28,62.28,62.24,62.24,2431.0,56.7596,56.7596,56.7232,56.7232,2431.0
2016-12-15 14:50:00,62.23,62.27,62.23,62.24,7305.0,56.7141,56.7505,56.7141,56.7232,7305.0
2016-12-15 14:55:00,62.24,62.26,62.2,62.25,12389.0,56.7232,56.7414,56.6867,56.7323,12389.0
2016-12-15 15:00:00,62.23,62.28,62.22,62.27,8862.0,56.7141,56.7596,56.705,56.7505,8862.0
2016-12-15 15:05:00,62.26,62.32,62.26,62.28,5476.0,56.7414,56.7961,56.7414,56.7596,5476.0
2016-12-15 15:10:00,62.27,62.3,62.25,62.27,10505.0,56.7505,56.7779,56.7323,56.7505,10505.0
2016-12-15 15:15:00,62.25,62.25,62.21,62.21,5400.0,56.7323,56.7323,56.6958,56.6958,5400.0
2016-12-15 15:20:00,62.22,62.23,62.2,62.21,12862.0,56.705,56.7141,56.6867,56.6958,12862.0
2016-12-15 15:25:00,62.2,62.24,62.2,62.2,14701.0,56.6867,56.7232,56.6867,56.6867,14701.0
2016-12-15 15:30:00,62.21,62.29,62.2,62.23,18704.0,56.6958,56.7688,56.6867,56.7141,18704.0
2016-12-15 15:35:00,62.25,62.27,62.2,62.27,24223.0,56.7323,56.7505,56.6867,56.7505,24223.0
2016-12-15 15:40:00,62.3,62.36,62.27,62.34,15255.0,56.7779,56.8326,56.7505,56.8143,15255.0
2016-12-15 15:45:00,62.34,62.37,62.32,62.34,18987.0,56.8143,56.8417,56.7961,56.8143,18987.0
2016-12-15 15:50:00,62.34,62.4,62.31,62.37,19067.0,56.8143,56.869,56.787,56.8417,19067.0
2016-12-15 15:55:00,62.37,62.38,62.32,62.33,38849.0,56.8417,56.8508,56.7961,56.8052,38849.0
2016-12-16 09:30:00,61.97,62.35,60.13,62.28,215893.0,56.4771,56.8234,54.8002,56.7596,215893.0
2016-12-16 09:35:00,62.28,62.48,62.13,62.4,12750.0,56.7596,56.9419,56.6229,56.869,12750.0
2016-12-16 09:40:00,62.35,62.51,62.35,62.51,3000.0,56.8234,56.9693,56.8234,56.9693,3000.0
2016-12-16 09:45:00,62.51,62.67,62.44,62.67,5000.0,56.9693,57.1151,56.9055,57.1151,5000.0
2016-12-16 09:50:00,62.65,62.7,62.45,62.45,3370.0,57.0968,57.1424,56.9146,56.9146,3370.0
2016-12-16 09:55:00,62.35,62.65,62.33,62.59,8536.0,56.8234,57.0968,56.8052,57.0422,8536.0
2016-12-16 10:00:00,62.62,62.63,62.53,62.61,3600.0,57.0695,57.0786,56.9875,57.0604,3600.0
2016-12-16 10:05:00,62.63,62.76,62.61,62.71,2500.0,57.0786,57.1971,57.0604,57.1515,2500.0
2016-12-16 10:10:00,62.76,62.76,62.65,62.75,3315.0,57.1971,57.1971,57.0968,57.188,3315.0
2016-12-16 10:15:00,62.79,62.79,62.68,62.78,1682.0,57.2244,57.2244,57.1242,57.2153,1682.0
2016-12-16 10:20:00,62.74,62.86,62.73,62.86,5123.0,57.1789,57.2882,57.1698,57.2882,5123.0
2016-12-16 10:25:00,62.79,62.85,62.78,62.85,1448.0,57.2244,57.2791,57.2153,57.2791,1448.0
2016-12-16 10:30:00,62.87,62.9,62.79,62.85,3740.0,57.2973,57.3247,57.2244,57.2791,3740.0
2016-12-16 10:35:00,62.86,63.06,62.84,63.05,12680.0,57.2882,57.4705,57.27,57.4614,12680.0
2016-12-16 10:40:00,63.05,63.05,62.98,63.01,5364.0,57.4614,57.4614,57.3976,57.4249,5364.0
2016-12-16 10:45:00,62.98,63.01,62.96,63.0,2400.0,57.3976,57.4249,57.3794,57.4158,2400.0
2016-12-16 10:50:00,63.0,63.07,62.98,63.02,2600.0,57.4158,57.4796,57.3976,57.434,2600.0
2016-12-16 10:55:00,62.98,62.98,62.92,62.95,12900.0,57.3976,57.3976,57.3429,57.3703,12900.0
2016-12-16 11:00:00,62.96,63.0,62.92,62.94,7289.0,57.3794,57.4158,57.3429,57.3611,7289.0
2016-12-16 11:05:00,62.94,62.96,62.88,62.9,8000.0,57.3611,57.3794,57.3065,57.3247,8000.0
2016-12-16 11:10:00,62.9,62.95,62.89,62.94,5489.0,57.3247,57.3703,57.3156,57.3611,5489.0
2016-12-16 11:15:00,62.94,62.97,62.92,62.96,7392.0,57.3611,57.3885,57.3429,57.3794,7392.0
2016-12-16 11:20:00,62.97,62.98,62.93,62.94,7884.0,57.3885,57.3976,57.352,57.3611,7884.0
2016-12-16 11:25:00,62.95,62.95,62.81,62.88,15100.0,57.3703,57.3703,57.2427,57.3065,15100.0
2016-12-16 11:30:00,62.82,62.87,62.81,62.85,3456.0,57.2518,57.2973,57.2427,57.2791,3456.0
2016-12-16 11:35:00,62.86,62.87,62.8,62.82,2800.0,57.2882,57.2973,57.2336,57.2518,2800.0
2016-12-16 11:40:00,62.83,62.88,62.81,62.83,8900.0,57.2609,57.3065,57.2427,57.2609,8900.0
2016-12-16 11:45:00,62.84,62.85,62.81,62.83,7727.0,57.27,57.2791,57.2427,57.2609,7727.0
2016-12-16 11:50:00,62.81,62.83,62.77,62.78,2700.0,57.2427,57.2609,57.2062,57.2153,2700.0
2016-12-16 11:55:00,62.79,62.83,62.76,62.76,3500.0,57.2244,57.2609,57.1971,57.1971,3500.0
2016-12-16 12:00:00,62.78,62.82,62.78,62.82,1500.0,57.2153,57.2518,57.2153,57.2518,1500.0
2016-12-16 12:05:00,62.8,62.81,62.78,62.8,2896.0,57.2336,57.2427,57.2153,57.2336,2896.0
2016-12-16 12:10:00,62.8,62.8,62.77,62.78,6506.0,57.2336,57.2336,57.2062,57.2153,6506.0
2016-12-16 12:15:00,62.77,62.79,62.77,62.78,3203.0,57.2062,57.2244,57.2062,57.2153,3203.0
2016-12-16 12:20:00,62.77,62.79,62.77,62.79,6000.0,57.2062,57.2244,57.2062,57.2244,6000.0
2016-12-16 12:25:00,62.79,62.79,62.78,62.79,1338.0,57.2244,57.2244,57.2153,57.2244,1338.0
2016-12-16 12:30:00,62.79,62.82,62.78,62.81,2608.0,57.2244,57.2518,57.2153,57.2427,2608.0
2016-12-16 12:35:00,62.81,62.83,62.79,62.83,3493.0,57.2427,57.2609,57.2244,57.2609,3493.0
2016-12-16 12:40:00,62.81,62.81,62.77,62.81,5869.0,57.2427,57.2427,57.2062,57.2427,5869.0
2016-12-16 12:45:00,62.77,62.79,62.75,62.79,1050.0,57.2062,57.2244,57.188,57.2244,1050.0
2016-12-16 12:50:00,62.79,62.79,62.69,62.72,8000.0,57.2244,57.2244,57.1333,57.1606,8000.0
2016-12-16 12:55:00,62.72,62.74,62.68,62.7,9423.0,57.1606,57.1789,57.1242,57.1424,9423.0
2016-12-16 13:00:00,62.68,62.69,62.64,62.64,1600.0,57.1242,57.1333,57.0877,57.0877,1600.0
2016-12-16 13:05:00,62.66,62.68,62.64,62.68,3793.0,57.106,57.1242,57.0877,57.1242,3793.0
2016-12-16 13:10:00,62.68,62.69,62.66,62.67,4893.0,57.1242,57.1333,57.106,57.1151,4893.0
2016-12-16 13:15:00,62.68,62.72,62.67,62.7,5290.0,57.1242,57.1606,57.1151,57.1424,5290.0
2016-12-16 13:20:00,62.69,62.77,62.69,62.76,2459.0,57.1333,57.2062,57.1333,57.1971,2459.0
2016-12-16 13:25:00,62.76,62.76,62.72,62.74,14692.0,57.1971,57.1971,57.1606,57.1789,14692.0
2016-12-16 13:30:00,62.73,62.81,62.73,62.81,6734.0,57.1698,57.2427,57.1698,57.2427,6734.0
2016-12-16 13:35:00,62.82,62.85,62.8,62.8,3600.0,57.2518,57.2791,57.2336,57.2336,3600.0
2016-12-16 13:40:00,62.81,62.82,62.76,62.76,2588.0,57.2427,57.2518,57.1971,57.1971,2588.0
2016-12-16 13:45:00,62.76,62.76,62.69,62.69,3900.0,57.1971,57.1971,57.1333,57.1333,3900.0
2016-12-16 13:50:00,62.7,62.75,62.7,62.75,4546.0,57.1424,57.188,57.1424,57.188,4546.0
2016-12-16 13:55:00,62.75,62.75,62.7,62.7,3045.0,57.188,57.188,57.1424,57.1424,3045.0
2016-12-16 14:00:00,62.68,62.71,62.67,62.7,1590.0,57.1242,57.1515,57.1151,57.1424,1590.0
2016-12-16 14:05:00,62.72,62.76,62.7,62.75,2479.0,57.1606,57.1971,57.1424,57.188,2479.0
2016-12-16 14:10:00,62.75,62.76,62.66,62.69,2305.0,57.188,57.1971,57.106,57.1333,2305.0
2016-12-16 14:15:00,62.69,62.7,62.65,62.66,1208.0,57.1333,57.1424,57.0968,57.106,1208.0
2016-12-16 14:20:00,62.65,62.69,62.65,62.69,2517.0,57.0968,57.1333,57.0968,57.1333,2517.0
2016-12-16 14:25:00,62.68,62.68,62.64,62.66,3476.0,57.1242,57.1242,57.0877,57.106,3476.0
2016-12-16 14:30:00,62.67,62.7,62.67,62.67,4215.0,57.1151,57.1424,57.1151,57.1151,4215.0
2016-12-16 14:35:00,62.67,62.69,62.64,62.64,3864.0,57.1151,57.1333,57.0877,57.0877,3864.0
2016-12-16 14:40:00,62.65,62.71,62.65,62.69,2847.0,57.0968,57.1515,57.0968,57.1333,2847.0
2016-12-16 14:45:00,62.66,62.7,62.65,62.67,2361.0,57.106,57.1424,57.0968,57.1151,2361.0
2016-12-16 14:50:00,62.67,62.69,62.65,62.65,4017.0,57.1151,57.1333,57.0968,57.0968,4017.0
2016-12-16 14:55:00,62.65,62.68,62.64,62.66,2663.0,57.0968,57.1242,57.0877,57.106,2663.0
2016-12-16 15:00:00,62.67,62.68,62.61,62.62,4920.0,57.1151,57.1242,57.0604,57.0695,4920.0
2016-12-16 15:05:00,62.62,62.66,62.61,62.63,3355.0,57.0695,57.106,57.0604,57.0786,3355.0
2016-12-16 15:10:00,62.62,62.62,62.54,62.55,7578.0,57.0695,57.0695,56.9966,57.0057,7578.0
2016-12-16 15:15:00,62.53,62.55,62.45,62.45,4625.0,56.9875,57.0057,56.9146,56.9146,4625.0
2016-12-16 15:20:00,62.43,62.48,62.42,62.43,7184.0,56.8963,56.9419,56.8872,56.8963,7184.0
2016-12-16 15:25:00,62.43,62.47,62.42,62.45,6086.0,56.8963,56.9328,56.8872,56.9146,6086.0
2016-12-16 15:30:00,62.44,62.51,62.43,62.44,13019.0,56.9055,56.9693,56.8963,56.9055,13019.0
2016-12-16 15:35:00,62.43,62.44,62.37,62.37,8641.0,56.8963,56.9055,56.8417,56.8417,8641.0
2016-12-16 15:40:00,62.36,62.37,62.25,62.29,12174.0,56.8326,56.8417,56.7323,56.7688,12174.0
2016-12-16 15:45:00,62.3,62.41,62.3,62.38,26368.0,56.7779,56.8781,56.7779,56.8508,26368.0
2016-12-16 15:50:00,62.38,62.44,62.38,62.41,23764.0,56.8508,56.9055,56.8508,56.8781,23764.0
2016-12-16 15:55:00,62.4,62.55,62.4,62.52,105278.0,56.869,57.0057,56.869,56.9784,105278.0
2016-12-19 09:30:00,62.09,62.32,62.09,62.3,13461.0,56.5865,56.7961,56.5865,56.7779,13461.0
2016-12-19 09:35:00,62.25,62.4,62.24,62.39,3384.0,56.7323,56.869,56.7232,56.8599,3384.0
2016-12-19 09:40:00,62.4,62.42,62.39,62.42,1598.0,56.869,56.8872,56.8599,56.8872,1598.0
2016-12-19 09:45:00,62.44,62.71,62.44,62.58,4545.0,56.9055,57.1515,56.9055,57.0331,4545.0
2016-12-19 09:50:00,62.64,62.64,62.58,62.63,1860.0,57.0877,57.0877,57.0331,57.0786,1860.0
2016-12-19 09:55:00,62.7,62.7,62.62,62.64,1600.0,57.1424,57.1424,57.0695,57.0877,1600.0
2016-12-19 10:00:00,62.63,62.73,62.6,62.68,2500.0,57.0786,57.1698,57.0513,57.1242,2500.0
2016-12-19 10:05:00,62.63,62.68,62.6,62.68,1700.0,57.0786,57.1242,57.0513,57.1242,1700.0
2016-12-19 10:10:00,62.69,62.69,62.56,62.56,3425.0,57.1333,57.1333,57.0148,57.0148,3425.0
2016-12-19 10:15:00,62.55,62.65,62.54,62.65,5000.0,57.0057,57.0968,56.9966,57.0968,5000.0
2016-12-19 10:20:00,62.62,62.64,62.54,62.62,2982.0,57.0695,57.0877,56.9966,57.0695,2982.0
2016-12-19 10:25:00,62.64,62.64,62.49,62.53,1800.0,57.0877,57.0877,56.951,56.9875,1800.0
2016-12-19 10:30:00,62.54,62.62,62.5,62.5,3600.0,56.9966,57.0695,56.9601,56.9601,3600.0
2016-12-19 10:35:00,62.54,62.64,62.54,62.6,2500.0,56.9966,57.0877,56.9966,57.0513,2500.0
2016-12-19 10:40:00,62.58,62.61,62.54,62.59,2424.0,57.0331,57.0604,56.9966,57.0422,2424.0
2016-12-19 10:45:00,62.52,62.52,62.5,62.5,900.0,56.9784,56.9784,56.9601,56.9601,900.0
2016-12-19 10:50:00,62.51,62.6,62.5,62.56,3734.0,56.9693,57.0513,56.9601,57.0148,3734.0
2016-12-19 10:55:00,62.55,62.55,62.5,62.52,4900.0,57.0057,57.0057,56.9601,56.9784,4900.0
2016-12-19 11:00:00,62.51,62.57,62.5,62.52,4822.0,56.9693,57.0239,56.9601,56.9784,4822.0
2016-12-19 11:05:00,62.5,62.51,62.43,62.43,2100.0,56.9601,56.9693,56.8963,56.8963,2100.0
2016-12-19 11:10:00,62.46,62.46,62.36,62.4,3600.0,56.9237,56.9237,56.8326,56.869,3600.0
2016-12-19 11:15:00,62.41,62.55,62.41,62.44,4616.0,56.8781,57.0057,56.8781,56.9055,4616.0
2016-12-19 11:20:00,62.47,62.47,62.38,62.41,2326.0,56.9328,56.9328,56.8508,56.8781,2326.0
2016-12-19 11:25:00,62.41,62.44,62.35,62.4,3843.0,56.8781,56.9055,56.8234,56.869,3843.0
2016-12-19 11:30:00,62.43,62.44,62.37,62.37,564.0,56.8963,56.9055,56.8417,56.8417,564.0
2016-12-19 11:35:00,62.33,62.41,62.32,62.32,1500.0,56.8052,56.8781,56.7961,56.7961,1500.0
2016-12-19 11:40:00,62.32,62.33,62.3,62.32,2926.0,56.7961,56.8052,56.7779,56.7961,2926.0
2016-12-19 11:45:00,62.32,62.32,62.17,62.17,4254.0,56.7961,56.7961,56.6594,56.6594,4254.0
2016-12-19 11:50:00,62.17,62.22,62.16,62.22,1400.0,56.6594,56.705,56.6503,56.705,1400.0
2016-12-19 11:55:00,62.22,62.22,62.16,62.19,4385.0,56.705,56.705,56.6503,56.6776,4385.0
2016-12-19 12:00:00,62.15,62.27,62.15,62.23,3499.0,56.6412,56.7505,56.6412,56.7141,3499.0
2016-12-19 12:05:00,62.19,62.33,62.18,62.33,5800.0,56.6776,56.8052,56.6685,56.8052,5800.0
2016-12-19 12:10:00,62.36,62.37,62.29,62.3,1620.0,56.8326,56.8417,56.7688,56.7779,1620.0
2016-12-19 12:15:00,62.28,62.32,62.25,62.25,3559.0,56.7596,56.7961,56.7323,56.7323,3559.0
2016-12-19 12:20:00,62.27,62.33,62.26,62.33,2429.0,56.7505,56.8052,56.7414,56.8052,2429.0
2016-12-19 12:25:00,62.32,62.32,62.27,62.28,1500.0,56.7961,56.7961,56.7505,56.7596,1500.0
2016-12-19 12:30:00,62.3,62.36,62.29,62.32,2625.0,56.7779,56.8326,56.7688,56.7961,2625.0
2016-12-19 12:35:00,62.32,62.36,62.31,62.31,2000.0,56.7961,56.8326,56.787,56.787,2000.0
2016-12-19 12:40:00,62.31,62.4,62.31,62.4,2395.0,56.787,56.869,56.787,56.869,2395.0
2016-12-19 12:45:00,62.37,62.37,62.33,62.33,700.0,56.8417,56.8417,56.8052,56.8052,700.0
2016-12-19 12:50:00,62.34,62.34,62.3,62.3,3048.0,56.8143,56.8143,56.7779,56.7779,3048.0
2016-12-19 12:55:00,62.3,62.3,62.3,62.3,3043.0,56.7779,56.7779,56.7779,56.7779,3043.0
2016-12-19 13:00:00,62.29,62.31,62.28,62.31,2398.0,56.7688,56.787,56.7596,56.787,2398.0
2016-12-19 13:05:00,62.31,62.32,62.27,62.28,3700.0,56.787,56.7961,56.7505,56.7596,3700.0
2016-12-19 13:10:00,62.28,62.28,62.24,62.26,2225.0,56.7596,56.7596,56.7232,56.7414,2225.0
2016-12-19 13:15:00,62.27,62.27,62.21,62.22,3237.0,56.7505,56.7505,56.6958,56.705,3237.0
2016-12-19 13:20:00,62.22,62.31,62.22,62.29,4529.0,56.705,56.787,56.705,56.7688,4529.0
2016-12-19 13:25:00,62.3,62.3,62.25,62.27,2295.0,56.7779,56.7779,56.7323,56.7505,2295.0
2016-12-19 13:30:00,62.32,62.32,62.25,62.26,2800.0,56.7961,56.7961,56.7323,56.7414,2800.0
2016-12-19 13:35:00,62.27,62.27,62.21,62.21,3430.0,56.7505,56.7505,56.6958,56.6958,3430.0
2016-12-19 13:40:00,62.18,62.22,62.18,62.2,2175.0,56.6685,56.705,56.6685,56.6867,2175.0
2016-12-19 13:45:00,62.21,62.24,62.2,62.2,2949.0,56.6958,56.7232,56.6867,56.6867,2949.0
2016-12-19 13:50:00,62.2,62.23,62.17,62.2,4027.0,56.6867,56.7141,56.6594,56.6867,4027.0
2016-12-19 13:55:00,62.18,62.25,62.17,62.17,5050.0,56.6685,56.7323,56.6594,56.6594,5050.0
2016-12-19 14:00:00,62.2,62.2,62.17,62.17,700.0,56.6867,56.6867,56.6594,56.6594,700.0
2016-12-19 14:05:00,62.19,62.19,62.16,62.17,4300.0,56.6776,56.6776,56.6503,56.6594,4300.0
2016-12-19 14:10:00,62.18,62.21,62.15,62.15,5338.0,56.6685,56.6958,56.6412,56.6412,5338.0
2016-12-19 14:15:00,62.16,62.16,62.11,62.15,3512.0,56.6503,56.6503,56.6047,56.6412,3512.0
2016-12-19 14:20:00,62.16,62.18,62.13,62.17,1702.0,56.6503,56.6685,56.6229,56.6594,1702.0
2016-12-19 14:25:00,62.18,62.21,62.17,62.2,3454.0,56.6685,56.6958,56.6594,56.6867,3454.0
2016-12-19 14:30:00,62.21,62.22,62.11,62.11,3995.0,56.6958,56.705,56.6047,56.6047,3995.0
2016-12-19 14:35:00,62.11,62.2,62.11,62.17,3875.0,56.6047,56.6867,56.6047,56.6594,3875.0
2016-12-19 14:40:00,62.16,62.16,62.11,62.11,4600.0,56.6503,56.6503,56.6047,56.6047,4600.0
2016-12-19 14:45:00,62.11,62.27,62.09,62.27,9234.0,56.6047,56.7505,56.5865,56.7505,9234.0
2016-12-19 14:50:00,62.27,62.27,62.2,62.25,3901.0,56.7505,56.7505,56.6867,56.7323,3901.0
2016-12-19 14:55:00,62.24,62.25,62.21,62.22,5200.0,56.7232,56.7323,56.6958,56.705,5200.0
2016-12-19 15:00:00,62.2,62.24,62.2,62.24,8183.0,56.6867,56.7232,56.6867,56.7232,8183.0
2016-12-19 15:05:00,62.23,62.23,62.2,62.2,12004.0,56.7141,56.7141,56.6867,56.6867,12004.0
2016-12-19 15:10:00,62.2,62.21,62.2,62.2,10533.0,56.6867,56.6958,56.6867,56.6867,10533.0
2016-12-19 15:15:00,62.2,62.21,62.18,62.19,12620.0,56.6867,56.6958,56.6685,56.6776,12620.0
2016-12-19 15:20:00,62.19,62.2,62.18,62.2,11661.0,56.6776,56.6867,56.6685,56.6867,11661.0
2016-12-19 15:25:00,62.19,62.21,62.19,62.2,15290.0,56.6776,56.6958,56.6776,56.6867,15290.0
2016-12-19 15:30:00,62.21,62.21,62.18,62.2,24437.0,56.6958,56.6958,56.6685,56.6867,24437.0
2016-12-19 15:35:00,62.19,62.21,62.17,62.21,18199.0,56.6776,56.6958,56.6594,56.6958,18199.0
2016-12-19 15:40:00,62.2,62.21,62.14,62.16,28483.0,56.6867,56.6958,56.6321,56.6503,28483.0
2016-12-19 15:45:00,62.17,62.19,62.16,62.17,18879.0,56.6594,56.6776,56.6503,56.6594,18879.0
2016-12-19 15:50:00,62.17,62.21,62.16,62.17,27110.0,56.6594,56.6958,56.6503,56.6594,27110.0
2016-12-19 15:55:00,62.18,62.31,62.17,62.3,66423.0,56.6685,56.787,56.6594,56.7779,66423.0
2016-12-20 09:30:00,62.3,62.3,61.7,61.72,12298.0,56.7779,56.7779,56.2311,56.2493,12298.0
2016-12-20 09:35:00,61.76,61.95,61.51,61.62,16322.0,56.2857,56.4589,56.0579,56.1581,16322.0
2016-12-20 09:40:00,61.64,61.74,61.4,61.74,19266.0,56.1764,56.2675,55.9576,56.2675,19266.0
2016-12-20 09:45:00,61.74,61.75,61.64,61.67,9294.0,56.2675,56.2766,56.1764,56.2037,9294.0
2016-12-20 09:50:00,61.69,61.73,61.61,61.66,31405.0,56.2219,56.2584,56.149,56.1946,31405.0
2016-12-20 09:55:00,61.66,61.69,61.57,61.57,6479.0,56.1946,56.2219,56.1126,56.1126,6479.0
2016-12-20 10:00:00,61.59,61.66,61.59,61.64,4050.0,56.1308,56.1946,56.1308,56.1764,4050.0
2016-12-20 10:05:00,61.63,61.65,61.57,61.59,5780.0,56.1673,56.1855,56.1126,56.1308,5780.0
2016-12-20 10:10:00,61.6,61.77,61.6,61.66,8176.0,56.1399,56.2948,56.1399,56.1946,8176.0
2016-12-20 10:15:00,61.67,61.67,61.58,61.58,4251.0,56.2037,56.2037,56.1217,56.1217,4251.0
2016-12-20 10:20:00,61.55,61.58,61.46,61.51,16008.0,56.0943,56.1217,56.0123,56.0579,16008.0
2016-12-20 10:25:00,61.52,61.54,61.47,61.47,5491.0,56.067,56.0852,56.0214,56.0214,5491.0
2016-12-20 10:30:00,61.48,61.52,61.47,61.52,7946.0,56.0306,56.067,56.0214,56.067,7946.0
2016-12-20 10:35:00,61.51,61.59,61.51,61.58,5697.0,56.0579,56.1308,56.0579,56.1217,5697.0
2016-12-20 10:40:00,61.56,61.69,61.54,61.69,13835.0,56.1035,56.2219,56.0852,56.2219,13835.0
2016-12-20 10:45:00,61.7,61.72,61.67,61.69,5612.0,56.2311,56.2493,56.2037,56.2219,5612.0
2016-12-20 10:50:00,61.69,61.7,61.61,61.62,4097.0,56.2219,56.2311,56.149,56.1581,4097.0
2016-12-20 10:55:00,61.61,61.63,61.58,61.6,6014.0,56.149,56.1673,56.1217,56.1399,6014.0
2016-12-20 11:00:00,61.58,61.6,61.53,61.54,4514.0,56.1217,56.1399,56.0761,56.0852,4514.0
2016-12-20 11:05:00,61.54,61.57,61.52,61.56,7861.0,56.0852,56.1126,56.067,56.1035,7861.0
2016-12-20 11:10:00,61.54,61.54,61.48,61.5,26140.0,56.0852,56.0852,56.0306,56.0488,26140.0
2016-12-20 11:15:00,61.5,61.52,61.47,61.47,27284.0,56.0488,56.067,56.0214,56.0214,27284.0
2016-12-20 11:20:00,61.48,61.56,61.45,61.54,30669.0,56.0306,56.1035,56.0032,56.0852,30669.0
2016-12-20 11:25:00,61.57,61.58,61.5,61.57,8431.0,56.1126,56.1217,56.0488,56.1126,8431.0
2016-12-20 11:30:00,61.55,61.57,61.52,61.55,3700.0,56.0943,56.1126,56.067,56.0943,3700.0
2016-12-20 11:35:00,61.55,61.56,61.43,61.5,24393.0,56.0943,56.1035,55.985,56.0488,24393.0
2016-12-20 11:40:00,61.5,61.55,61.5,61.53,4900.0,56.0488,56.0943,56.0488,56.0761,4900.0
2016-12-20 11:45:00,61.53,61.56,61.53,61.53,1611.0,56.0761,56.1035,56.0761,56.0761,1611.0
2016-12-20 11:50:00,61.54,61.54,61.43,61.49,6224.0,56.0852,56.0852,55.985,56.0397,6224.0
2016-12-20 11:55:00,61.49,61.49,61.45,61.45,900.0,56.0397,56.0397,56.0032,56.0032,900.0
2016-12-20 12:00:00,61.47,61.5,61.45,61.47,11421.0,56.0214,56.0488,56.0032,56.0214,11421.0
2016-12-20 12:05:00,61.44,61.47,61.44,61.46,9150.0,55.9941,56.0214,55.9941,56.0123,9150.0
2016-12-20 12:10:00,61.48,61.5,61.45,61.5,2000.0,56.0306,56.0488,56.0032,56.0488,2000.0
2016-12-20 12:15:00,61.51,61.52,61.49,61.51,7917.0,56.0579,56.067,56.0397,56.0579,7917.0
2016-12-20 12:20:00,61.52,61.58,61.52,61.58,900.0,56.067,56.1217,56.067,56.1217,900.0
2016-12-20 12:25:00,61.57,61.57,61.51,61.52,2075.0,56.1126,56.1126,56.0579,56.067,2075.0
2016-12-20 12:30:00,61.53,61.54,61.51,61.53,2000.0,56.0761,56.0852,56.0579,56.0761,2000.0
2016-12-20 12:35:00,61.51,61.51,61.44,61.44,9130.0,56.0579,56.0579,55.9941,55.9941,9130.0
2016-12-20 12:40:00,61.45,61.45,61.34,61.35,10396.0,56.0032,56.0032,55.903,55.9121,10396.0
2016-12-20 12:45:00,61.35,61.36,61.31,61.31,10600.0,55.9121,55.9212,55.8756,55.8756,10600.0
2016-12-20 12:50:00,61.29,61.31,61.27,61.29,10975.0,55.8574,55.8756,55.8392,55.8574,10975.0
2016-12-20 12:55:00,61.31,61.38,61.3,61.38,18300.0,55.8756,55.9394,55.8665,55.9394,18300.0
2016-12-20 13:00:00,61.41,61.47,61.4,61.45,7735.0,55.9668,56.0214,55.9576,56.0032,7735.0
2016-12-20 13:05:00,61.46,61.5,61.46,61.5,5448.0,56.0123,56.0488,56.0123,56.0488,5448.0
2016-12-20 13:10:00,61.51,61.53,61.5,61.5,8351.0,56.0579,56.0761,56.0488,56.0488,8351.0
2016-12-20 13:15:00,61.5,61.51,61.49,61.51,7468.0,56.0488,56.0579,56.0397,56.0579,7468.0
2016-12-20 13:20:00,61.51,61.54,61.5,61.5,6710.0,56.0579,56.0852,56.0488,56.0488,6710.0
2016-12-20 13:25:00,61.51,61.56,61.51,61.54,4400.0,56.0579,56.1035,56.0579,56.0852,4400.0
2016-12-20 13:30:00,61.53,61.59,61.53,61.57,3500.0,56.0761,56.1308,56.0761,56.1126,3500.0
2016-12-20 13:35:00,61.58,61.61,61.56,61.61,4378.0,56.1217,56.149,56.1035,56.149,4378.0
2016-12-20 13:40:00,61.6,61.63,61.59,61.6,4572.0,56.1399,56.1673,56.1308,56.1399,4572.0
2016-12-20 13:45:00,61.6,61.64,61.6,61.64,900.0,56.1399,56.1764,56.1399,56.1764,900.0
2016-12-20 13:50:00,61.63,61.65,61.62,61.64,3200.0,56.1673,56.1855,56.1581,56.1764,3200.0
2016-12-20 13:55:00,61.65,61.69,61.65,61.68,5934.0,56.1855,56.2219,56.1855,56.2128,5934.0
2016-12-20 14:00:00,61.69,61.76,61.69,61.74,6800.0,56.2219,56.2857,56.2219,56.2675,6800.0
2016-12-20 14:05:00,61.73,61.74,61.72,61.73,5900.0,56.2584,56.2675,56.2493,56.2584,5900.0
2016-12-20 14:10:00,61.73,61.73,61.65,61.67,4810.0,56.2584,56.2584,56.1855,56.2037,4810.0
2016-12-20 14:15:00,61.68,61.7,61.67,61.7,3000.0,56.2128,56.2311,56.2037,56.2311,3000.0
2016-12-20 14:20:00,61.7,61.81,61.69,61.8,20500.0,56.2311,56.3313,56.2219,56.3222,20500.0
2016-12-20 14:25:00,61.8,61.89,61.8,61.87,14650.0,56.3222,56.4042,56.3222,56.386,14650.0
2016-12-20 14:30:00,61.87,61.87,61.77,61.8,7604.0,56.386,56.386,56.2948,56.3222,7604.0
2016-12-20 14:35:00,61.79,61.81,61.78,61.79,3266.0,56.3131,56.3313,56.304,56.3131,3266.0
2016-12-20 14:40:00,61.77,61.79,61.77,61.78,7042.0,56.2948,56.3131,56.2948,56.304,7042.0
2016-12-20 14:45:00,61.78,61.83,61.77,61.82,3750.0,56.304,56.3495,56.2948,56.3404,3750.0
2016-12-20 14:50:00,61.84,61.84,61.82,61.84,2129.0,56.3586,56.3586,56.3404,56.3586,2129.0
2016-12-20 14:55:00,61.84,61.85,61.82,61.84,8577.0,56.3586,56.3678,56.3404,56.3586,8577.0
2016-12-20 15:00:00,61.85,61.85,61.83,61.85,10951.0,56.3678,56.3678,56.3495,56.3678,10951.0
2016-12-20 15:05:00,61.85,61.86,61.83,61.84,7497.0,56.3678,56.3769,56.3495,56.3586,7497.0
2016-12-20 15:10:00,61.83,61.83,61.8,61.81,4300.0,56.3495,56.3495,56.3222,56.3313,4300.0
2016-12-20 15:15:00,61.8,61.8,61.75,61.75,8003.0,56.3222,56.3222,56.2766,56.2766,8003.0
2016-12-20 15:20:00,61.75,61.75,61.72,61.73,5676.0,56.2766,56.2766,56.2493,56.2584,5676.0
2016-12-20 15:25:00,61.74,61.81,61.73,61.8,11558.0,56.2675,56.3313,56.2584,56.3222,11558.0
2016-12-20 15:30:00,61.79,61.85,61.79,61.84,8538.0,56.3131,56.3678,56.3131,56.3586,8538.0
2016-12-20 15:35:00,61.84,61.91,61.82,61.91,18992.0,56.3586,56.4224,56.3404,56.4224,18992.0
2016-12-20 15:40:00,61.9,61.92,61.84,61.92,20859.0,56.4133,56.4316,56.3586,56.4316,20859.0
2016-12-20 15:45:00,61.92,61.96,61.92,61.94,23478.0,56.4316,56.468,56.4316,56.4498,23478.0
2016-12-20 15:50:00,61.93,61.99,61.9,61.99,32015.0,56.4407,56.4953,56.4133,56.4953,32015.0
2016-12-20 15:55:00,61.99,62.04,61.98,62.03,72211.0,56.4953,56.5409,56.4862,56.5318,72211.0
2016-12-21 09:30:00,61.8,61.98,61.66,61.94,17683.0,56.3222,56.4862,56.1946,56.4498,17683.0
2016-12-21 09:35:00,61.87,62.15,61.87,62.15,4123.0,56.386,56.6412,56.386,56.6412,4123.0
2016-12-21 09:40:00,62.15,62.15,61.88,61.88,4981.0,56.6412,56.6412,56.3951,56.3951,4981.0
2016-12-21 09:45:00,61.98,62.01,61.95,61.96,3111.0,56.4862,56.5136,56.4589,56.468,3111.0
2016-12-21 09:50:00,61.97,62.0,61.94,61.94,3900.0,56.4771,56.5045,56.4498,56.4498,3900.0
2016-12-21 09:55:00,61.94,61.99,61.86,61.95,7400.0,56.4498,56.4953,56.3769,56.4589,7400.0
2016-12-21 10:00:00,61.91,61.91,61.85,61.85,1300.0,56.4224,56.4224,56.3678,56.3678,1300.0
2016-12-21 10:05:00,61.85,61.85,61.77,61.77,700.0,56.3678,56.3678,56.2948,56.2948,700.0
2016-12-21 10:10:00,61.76,61.77,61.72,61.76,3818.0,56.2857,56.2948,56.2493,56.2857,3818.0
2016-12-21 10:15:00,61.76,61.77,61.7,61.73,3200.0,56.2857,56.2948,56.2311,56.2584,3200.0
2016-12-21 10:20:00,61.76,61.83,61.75,61.81,800.0,56.2857,56.3495,56.2766,56.3313,800.0
2016-12-21 10:25:00,61.77,61.8,61.74,61.74,2660.0,56.2948,56.3222,56.2675,56.2675,2660.0
2016-12-21 10:30:00,61.75,61.76,61.71,61.76,2600.0,56.2766,56.2857,56.2402,56.2857,2600.0
2016-12-21 10:35:00,61.77,61.86,61.77,61.8,9954.0,56.2948,56.3769,56.2948,56.3222,9954.0
2016-12-21 10:40:00,61.81,61.86,61.8,61.83,13492.0,56.3313,56.3769,56.3222,56.3495,13492.0
2016-12-21 10:45:00,61.83,61.85,61.83,61.85,6203.0,56.3495,56.3678,56.3495,56.3678,6203.0
2016-12-21 10:50:00,61.84,61.84,61.74,61.78,18870.0,56.3586,56.3586,56.2675,56.304,18870.0
2016-12-21 10:55:00,61.75,61.75,61.63,61.63,2745.0,56.2766,56.2766,56.1673,56.1673,2745.0
2016-12-21 11:00:00,61.62,61.65,61.62,61.64,3600.0,56.1581,56.1855,56.1581,56.1764,3600.0
2016-12-21 11:05:00,61.63,61.64,61.61,61.64,9082.0,56.1673,56.1764,56.149,56.1764,9082.0
2016-12-21 11:10:00,61.62,61.63,61.6,61.61,2806.0,56.1581,56.1673,56.1399,56.149,2806.0
2016-12-21 11:15:00,61.61,61.62,61.59,61.61,2500.0,56.149,56.1581,56.1308,56.149,2500.0
2016-12-21 11:20:00,61.58,61.6,61.56,61.58,1523.0,56.1217,56.1399,56.1035,56.1217,1523.0
2016-12-21 11:25:00,61.58,61.59,61.56,61.56,2700.0,56.1217,56.1308,56.1035,56.1035,2700.0
2016-12-21 11:30:00,61.57,61.63,61.57,61.63,4400.0,56.1126,56.1673,56.1126,56.1673,4400.0
2016-12-21 11:35:00,61.63,61.64,61.58,61.64,3387.0,56.1673,56.1764,56.1217,56.1764,3387.0
2016-12-21 11:40:00,61.68,61.68,61.63,61.66,2100.0,56.2128,56.2128,56.1673,56.1946,2100.0
2016-12-21 11:45:00,61.61,61.68,61.61,61.65,906.0,56.149,56.2128,56.149,56.1855,906.0
2016-12-21 11:50:00,61.64,61.67,61.63,61.64,1600.0,56.1764,56.2037,56.1673,56.1764,1600.0
2016-12-21 11:55:00,61.64,61.66,61.63,61.66,3546.0,56.1764,56.1946,56.1673,56.1946,3546.0
2016-12-21 12:00:00,61.62,61.63,61.6,61.62,1255.0,56.1581,56.1673,56.1399,56.1581,1255.0
2016-12-21 12:05:00,61.62,61.63,61.56,61.56,2938.0,56.1581,56.1673,56.1035,56.1035,2938.0
2016-12-21 12:10:00,61.58,61.58,61.51,61.53,4717.0,56.1217,56.1217,56.0579,56.0761,4717.0
2016-12-21 12:15:00,61.52,61.53,61.49,61.49,500.0,56.067,56.0761,56.0397,56.0397,500.0
2016-12-21 12:20:00,61.49,61.54,61.49,61.54,2485.0,56.0397,56.0852,56.0397,56.0852,2485.0
2016-12-21 12:25:00,61.54,61.54,61.51,61.52,1516.0,56.0852,56.0852,56.0579,56.067,1516.0
2016-12-21 12:30:00,61.51,61.52,61.49,61.51,3129.0,56.0579,56.067,56.0397,56.0579,3129.0
2016-12-21 12:35:00,61.52,61.52,61.48,61.48,1452.0,56.067,56.067,56.0306,56.0306,1452.0
2016-12-21 12:40:00,61.49,61.5,61.48,61.5,2100.0,56.0397,56.0488,56.0306,56.0488,2100.0
2016-12-21 12:45:00,61.48,61.49,61.47,61.48,1500.0,56.0306,56.0397,56.0214,56.0306,1500.0
2016-12-21 12:50:00,61.47,61.5,61.47,61.5,6335.0,56.0214,56.0488,56.0214,56.0488,6335.0
2016-12-21 12:55:00,61.51,61.51,61.48,61.48,2697.0,56.0579,56.0579,56.0306,56.0306,2697.0
2016-12-21 13:00:00,61.48,61.54,61.48,61.54,2203.0,56.0306,56.0852,56.0306,56.0852,2203.0
2016-12-21 13:05:00,61.54,61.55,61.53,61.53,2400.0,56.0852,56.0943,56.0761,56.0761,2400.0
2016-12-21 13:10:00,61.53,61.53,61.51,61.51,1600.0,56.0761,56.0761,56.0579,56.0579,1600.0
2016-12-21 13:15:00,61.5,61.51,61.49,61.51,3700.0,56.0488,56.0579,56.0397,56.0579,3700.0
2016-12-21 13:20:00,61.52,61.57,61.51,61.57,2677.0,56.067,56.1126,56.0579,56.1126,2677.0
2016-12-21 13:25:00,61.55,61.6,61.55,61.59,6100.0,56.0943,56.1399,56.0943,56.1308,6100.0
2016-12-21 13:30:00,61.59,61.66,61.58,61.66,2000.0,56.1308,56.1946,56.1217,56.1946,2000.0
2016-12-21 13:35:00,61.64,61.7,61.64,61.7,3485.0,56.1764,56.2311,56.1764,56.2311,3485.0
2016-12-21 13:40:00,61.7,61.73,61.69,61.73,2400.0,56.2311,56.2584,56.2219,56.2584,2400.0
2016-12-21 13:45:00,61.73,61.82,61.73,61.82,6801.0,56.2584,56.3404,56.2584,56.3404,6801.0
2016-12-21 13:50:00,61.83,61.87,61.81,61.86,7100.0,56.3495,56.386,56.3313,56.3769,7100.0
2016-12-21 13:55:00,61.87,61.88,61.82,61.84,6000.0,56.386,56.3951,56.3404,56.3586,6000.0
2016-12-21 14:00:00,61.84,61.87,61.82,61.84,3825.0,56.3586,56.386,56.3404,56.3586,3825.0
2016-12-21 14:05:00,61.81,61.85,61.8,61.83,1700.0,56.3313,56.3678,56.3222,56.3495,1700.0
2016-12-21 14:10:00,61.84,61.84,61.8,61.83,3560.0,56.3586,56.3586,56.3222,56.3495,3560.0
2016-12-21 14:15:00,61.83,61.9,61.83,61.9,3936.0,56.3495,56.4133,56.3495,56.4133,3936.0
2016-12-21 14:20:00,61.9,61.92,61.89,61.89,2573.0,56.4133,56.4316,56.4042,56.4042,2573.0
2016-12-21 14:25:00,61.92,61.95,61.91,61.91,5712.0,56.4316,56.4589,56.4224,56.4224,5712.0
2016-12-21 14:30:00,61.92,61.95,61.92,61.94,10244.0,56.4316,56.4589,56.4316,56.4498,10244.0
2016-12-21 14:35:00,61.94,61.94,61.91,61.91,6618.0,56.4498,56.4498,56.4224,56.4224,6618.0
2016-12-21 14:40:00,61.89,61.89,61.84,61.84,4097.0,56.4042,56.4042,56.3586,56.3586,4097.0
2016-12-21 14:45:00,61.84,61.84,61.82,61.83,3000.0,56.3586,56.3586,56.3404,56.3495,3000.0
2016-12-21 14:50:00,61.84,61.9,61.83,61.89,4452.0,56.3586,56.4133,56.3495,56.4042,4452.0
2016-12-21 14:55:00,61.89,61.92,61.88,61.92,6499.0,56.4042,56.4316,56.3951,56.4316,6499.0
2016-12-21 15:00:00,61.91,61.92,61.88,61.88,5900.0,56.4224,56.4316,56.3951,56.3951,5900.0
2016-12-21 15:05:00,61.89,61.89,61.86,61.89,6849.0,56.4042,56.4042,56.3769,56.4042,6849.0
2016-12-21 15:10:00,61.88,61.9,61.86,61.89,2600.0,56.3951,56.4133,56.3769,56.4042,2600.0
2016-12-21 15:15:00,61.89,61.9,61.87,61.87,6271.0,56.4042,56.4133,56.386,56.386,6271.0
2016-12-21 15:20:00,61.87,61.9,61.87,61.87,5835.0,56.386,56.4133,56.386,56.386,5835.0
2016-12-21 15:25:00,61.86,61.87,61.83,61.83,3227.0,56.3769,56.386,56.3495,56.3495,3227.0
2016-12-21 15:30:00,61.83,61.83,61.77,61.78,8060.0,56.3495,56.3495,56.2948,56.304,8060.0
2016-12-21 15:35:00,61.78,61.82,61.77,61.8,6403.0,56.304,56.3404,56.2948,56.3222,6403.0
2016-12-21 15:40:00,61.8,61.81,61.76,61.76,7134.0,56.3222,56.3313,56.2857,56.2857,7134.0
2016-12-21 15:45:00,61.76,61.77,61.7,61.71,23920.0,56.2857,56.2948,56.2311,56.2402,23920.0
2016-12-21 15:50:00,61.72,61.72,61.67,61.67,9678.0,56.2493,56.2493,56.2037,56.2037,9678.0
2016-12-21 15:55:00,61.67,61.67,61.61,61.62,50774.0,56.2037,56.2037,56.149,56.1581,50774.0
2016-12-22 09:30:00,61.56,61.7,61.33,61.64,8760.0,56.1035,56.2311,55.8938,56.1764,8760.0
2016-12-22 09:35:00,61.59,61.61,61.49,61.49,1600.0,56.1308,56.149,56.0397,56.0397,1600.0
2016-12-22 09:40:00,61.48,61.56,61.44,61.56,4517.0,56.0306,56.1035,55.9941,56.1035,4517.0
2016-12-22 09:45:00,61.59,61.89,61.59,61.89,3125.0,56.1308,56.4042,56.1308,56.4042,3125.0
2016-12-22 09:50:00,61.81,61.87,61.81,61.82,6628.0,56.3313,56.386,56.3313,56.3404,6628.0
2016-12-22 09:55:00,61.84,61.9,61.77,61.77,20024.0,56.3586,56.4133,56.2948,56.2948,20024.0
2016-12-22 10:00:00,61.75,61.75,61.59,61.7,3971.0,56.2766,56.2766,56.1308,56.2311,3971.0
2016-12-22 10:05:00,61.7,61.71,61.65,61.68,3000.0,56.2311,56.2402,56.1855,56.2128,3000.0
2016-12-22 10:10:00,61.65,61.7,61.65,61.67,1300.0,56.1855,56.2311,56.1855,56.2037,1300.0
2016-12-22 10:15:00,61.68,61.68,61.62,61.65,3900.0,56.2128,56.2128,56.1581,56.1855,3900.0
2016-12-22 10:20:00,61.68,61.76,61.68,61.72,2419.0,56.2128,56.2857,56.2128,56.2493,2419.0
2016-12-22 10:25:00,61.7,61.7,61.62,61.68,2567.0,56.2311,56.2311,56.1581,56.2128,2567.0
2016-12-22 10:30:00,61.68,61.69,61.66,61.69,703.0,56.2128,56.2219,56.1946,56.2219,703.0
2016-12-22 10:35:00,61.7,61.74,61.67,61.68,2482.0,56.2311,56.2675,56.2037,56.2128,2482.0
2016-12-22 10:40:00,61.68,61.7,61.66,61.7,3693.0,56.2128,56.2311,56.1946,56.2311,3693.0
2016-12-22 10:45:00,61.69,61.7,61.63,61.65,2622.0,56.2219,56.2311,56.1673,56.1855,2622.0
2016-12-22 10:50:00,61.66,61.69,61.4,61.4,24517.0,56.1946,56.2219,55.9576,55.9576,24517.0
2016-12-22 10:55:00,61.42,61.42,61.31,61.31,2150.0,55.9759,55.9759,55.8756,55.8756,2150.0
2016-12-22 11:00:00,61.35,61.46,61.32,61.44,5942.0,55.9121,56.0123,55.8847,55.9941,5942.0
2016-12-22 11:05:00,61.45,61.59,61.45,61.52,3506.0,56.0032,56.1308,56.0032,56.067,3506.0
2016-12-22 11:10:00,61.52,61.6,61.52,61.59,2853.0,56.067,56.1399,56.067,56.1308,2853.0
2016-12-22 11:15:00,61.6,61.6,61.54,61.57,1705.0,56.1399,56.1399,56.0852,56.1126,1705.0
2016-12-22 11:20:00,61.56,61.58,61.51,61.53,2812.0,56.1035,56.1217,56.0579,56.0761,2812.0
2016-12-22 11:25:00,61.51,61.59,61.51,61.56,2525.0,56.0579,56.1308,56.0579,56.1035,2525.0
2016-12-22 11:30:00,61.56,61.61,61.56,61.6,3841.0,56.1035,56.149,56.1035,56.1399,3841.0
2016-12-22 11:35:00,61.61,61.61,61.55,61.6,4594.0,56.149,56.149,56.0943,56.1399,4594.0
2016-12-22 11:40:00,61.6,61.61,61.59,61.61,3420.0,56.1399,56.149,56.1308,56.149,3420.0
2016-12-22 11:45:00,61.59,61.61,61.56,61.57,3406.0,56.1308,56.149,56.1035,56.1126,3406.0
2016-12-22 11:50:00,61.58,61.58,61.53,61.54,2451.0,56.1217,56.1217,56.0761,56.0852,2451.0
2016-12-22 11:55:00,61.55,61.62,61.54,61.6,3800.0,56.0943,56.1581,56.0852,56.1399,3800.0
2016-12-22 12:00:00,61.6,61.6,61.58,61.58,400.0,56.1399,56.1399,56.1217,56.1217,400.0
2016-12-22 12:05:00,61.61,61.62,61.58,61.62,4628.0,56.149,56.1581,56.1217,56.1581,4628.0
2016-12-22 12:10:00,61.63,61.67,61.62,61.66,1200.0,56.1673,56.2037,56.1581,56.1946,1200.0
2016-12-22 12:15:00,61.66,61.66,61.62,61.62,1000.0,56.1946,56.1946,56.1581,56.1581,1000.0
2016-12-22 12:20:00,61.6,61.62,61.58,61.62,3901.0,56.1399,56.1581,56.1217,56.1581,3901.0
2016-12-22 12:25:00,61.57,61.58,61.55,61.57,1600.0,56.1126,56.1217,56.0943,56.1126,1600.0
2016-12-22 12:30:00,61.57,61.59,61.56,61.59,1312.0,56.1126,56.1308,56.1035,56.1308,1312.0
2016-12-22 12:35:00,61.57,61.59,61.55,61.59,2200.0,56.1126,56.1308,56.0943,56.1308,2200.0
2016-12-22 12:40:00,61.59,61.64,61.59,61.62,2100.0,56.1308,56.1764,56.1308,56.1581,2100.0
2016-12-22 12:45:00,61.6,61.61,61.57,61.61,3100.0,56.1399,56.149,56.1126,56.149,3100.0
2016-12-22 12:50:00,61.6,61.6,61.57,61.6,2773.0,56.1399,56.1399,56.1126,56.1399,2773.0
2016-12-22 12:55:00,61.6,61.61,61.59,61.6,2697.0,56.1399,56.149,56.1308,56.1399,2697.0
2016-12-22 13:00:00,61.6,61.68,61.57,61.68,4831.0,56.1399,56.2128,56.1126,56.2128,4831.0
2016-12-22 13:05:00,61.68,61.77,61.67,61.67,4888.0,56.2128,56.2948,56.2037,56.2037,4888.0
2016-12-22 13:10:00,61.67,61.71,61.66,61.71,4200.0,56.2037,56.2402,56.1946,56.2402,4200.0
2016-12-22 13:15:00,61.69,61.69,61.58,61.58,5400.0,56.2219,56.2219,56.1217,56.1217,5400.0
2016-12-22 13:20:00,61.58,61.6,61.54,61.6,5400.0,56.1217,56.1399,56.0852,56.1399,5400.0
2016-12-22 13:25:00,61.59,61.6,61.56,61.57,2019.0,56.1308,56.1399,56.1035,56.1126,2019.0
2016-12-22 13:30:00,61.55,61.56,61.53,61.53,2100.0,56.0943,56.1035,56.0761,56.0761,2100.0
2016-12-22 13:35:00,61.52,61.53,61.5,61.52,1979.0,56.067,56.0761,56.0488,56.067,1979.0
2016-12-22 13:40:00,61.5,61.53,61.5,61.53,300.0,56.0488,56.0761,56.0488,56.0761,300.0
2016-12-22 13:45:00,61.54,61.55,61.51,61.52,4789.0,56.0852,56.0943,56.0579,56.067,4789.0
2016-12-22 13:50:00,61.53,61.56,61.51,61.56,2450.0,56.0761,56.1035,56.0579,56.1035,2450.0
2016-12-22 13:55:00,61.56,61.56,61.54,61.54,2900.0,56.1035,56.1035,56.0852,56.0852,2900.0
2016-12-22 14:00:00,61.55,61.57,61.53,61.53,3821.0,56.0943,56.1126,56.0761,56.0761,3821.0
2016-12-22 14:05:00,61.52,61.56,61.52,61.55,2524.0,56.067,56.1035,56.067,56.0943,2524.0
2016-12-22 14:10:00,61.55,61.56,61.54,61.56,1400.0,56.0943,56.1035,56.0852,56.1035,1400.0
2016-12-22 14:15:00,61.57,61.61,61.57,61.58,4533.0,56.1126,56.149,56.1126,56.1217,4533.0
2016-12-22 14:20:00,61.57,61.6,61.57,61.6,1900.0,56.1126,56.1399,56.1126,56.1399,1900.0
2016-12-22 14:25:00,61.59,61.61,61.57,61.58,4809.0,56.1308,56.149,56.1126,56.1217,4809.0
2016-12-22 14:30:00,61.58,61.59,61.57,61.57,1035.0,56.1217,56.1308,56.1126,56.1126,1035.0
2016-12-22 14:35:00,61.57,61.59,61.55,61.56,2730.0,56.1126,56.1308,56.0943,56.1035,2730.0
2016-12-22 14:40:00,61.55,61.6,61.54,61.58,2761.0,56.0943,56.1399,56.0852,56.1217,2761.0
2016-12-22 14:45:00,61.57,61.58,61.53,61.53,1500.0,56.1126,56.1217,56.0761,56.0761,1500.0
2016-12-22 14:50:00,61.55,61.56,61.53,61.56,1720.0,56.0943,56.1035,56.0761,56.1035,1720.0
2016-12-22 14:55:00,61.56,61.57,61.53,61.56,5086.0,56.1035,56.1126,56.0761,56.1035,5086.0
2016-12-22 15:00:00,61.56,61.57,61.55,61.56,4259.0,56.1035,56.1126,56.0943,56.1035,4259.0
2016-12-22 15:05:00,61.56,61.56,61.52,61.55,2917.0,56.1035,56.1035,56.067,56.0943,2917.0
2016-12-22 15:10:00,61.54,61.54,61.49,61.5,3491.0,56.0852,56.0852,56.0397,56.0488,3491.0
2016-12-22 15:15:00,61.49,61.51,61.49,61.5,1831.0,56.0397,56.0579,56.0397,56.0488,1831.0
2016-12-22 15:20:00,61.51,61.55,61.49,61.54,2703.0,56.0579,56.0943,56.0397,56.0852,2703.0
2016-12-22 15:25:00,61.53,61.54,61.53,61.54,3347.0,56.0761,56.0852,56.0761,56.0852,3347.0
2016-12-22 15:30:00,61.55,61.57,61.52,61.52,3790.0,56.0943,56.1126,56.067,56.067,3790.0
2016-12-22 15:35:00,61.51,61.52,61.51,61.52,7970.0,56.0579,56.067,56.0579,56.067,7970.0
2016-12-22 15:40:00,61.53,61.56,61.49,61.5,9137.0,56.0761,56.1035,56.0397,56.0488,9137.0
2016-12-22 15:45:00,61.5,61.57,61.5,61.53,12767.0,56.0488,56.1126,56.0488,56.0761,12767.0
2016-12-22 15:50:00,61.54,61.55,61.51,61.54,14477.0,56.0852,56.0943,56.0579,56.0852,14477.0
2016-12-22 15:55:00,61.53,61.62,61.52,61.61,47081.0,56.0761,56.1581,56.067,56.149,47081.0
2016-12-23 09:30:00,61.4,61.84,61.4,61.84,15380.0,55.9576,56.3586,55.9576,56.3586,15380.0
2016-12-23 09:35:00,61.86,61.97,61.82,61.84,2149.0,56.3769,56.4771,56.3404,56.3586,2149.0
2016-12-23 09:40:00,61.88,61.89,61.72,61.74,1709.0,56.3951,56.4042,56.2493,56.2675,1709.0
2016-12-23 09:45:00,61.81,61.92,61.76,61.9,5050.0,56.3313,56.4316,56.2857,56.4133,5050.0
2016-12-23 09:50:00,61.94,61.95,61.89,61.91,3800.0,56.4498,56.4589,56.4042,56.4224,3800.0
2016-12-23 09:55:00,61.91,61.94,61.85,61.85,400.0,56.4224,56.4498,56.3678,56.3678,400.0
2016-12-23 10:00:00,61.85,61.86,61.77,61.83,1725.0,56.3678,56.3769,56.2948,56.3495,1725.0
2016-12-23 10:05:00,61.82,61.83,61.74,61.75,1000.0,56.3404,56.3495,56.2675,56.2766,1000.0
2016-12-23 10:10:00,61.72,61.76,61.7,61.7,800.0,56.2493,56.2857,56.2311,56.2311,800.0
2016-12-23 10:15:00,61.74,61.89,61.73,61.89,4100.0,56.2675,56.4042,56.2584,56.4042,4100.0
2016-12-23 10:20:00,61.92,61.94,61.91,61.92,1900.0,56.4316,56.4498,56.4224,56.4316,1900.0
2016-12-23 10:25:00,61.91,62.09,61.91,62.08,9756.0,56.4224,56.5865,56.4224,56.5774,9756.0
2016-12-23 10:30:00,62.08,62.09,62.06,62.09,4488.0,56.5774,56.5865,56.5591,56.5865,4488.0
2016-12-23 10:35:00,62.11,62.11,61.99,62.02,3500.0,56.6047,56.6047,56.4953,56.5227,3500.0
2016-12-23 10:40:00,61.97,61.97,61.92,61.96,4000.0,56.4771,56.4771,56.4316,56.468,4000.0
2016-12-23 10:45:00,61.96,62.12,61.96,62.03,4100.0,56.468,56.6138,56.468,56.5318,4100.0
2016-12-23 10:50:00,62.0,62.0,61.95,61.95,500.0,56.5045,56.5045,56.4589,56.4589,500.0
2016-12-23 10:55:00,61.95,62.03,61.92,62.03,4321.0,56.4589,56.5318,56.4316,56.5318,4321.0
2016-12-23 11:00:00,62.04,62.1,62.02,62.08,3332.0,56.5409,56.5956,56.5227,56.5774,3332.0
2016-12-23 11:05:00,62.09,62.09,62.0,62.03,2004.0,56.5865,56.5865,56.5045,56.5318,2004.0
2016-12-23 11:10:00,62.03,62.03,61.96,61.97,1713.0,56.5318,56.5318,56.468,56.4771,1713.0
2016-12-23 11:15:00,61.99,62.0,61.98,62.0,705.0,56.4953,56.5045,56.4862,56.5045,705.0
2016-12-23 11:20:00,62.01,62.15,62.01,62.07,5942.0,56.5136,56.6412,56.5136,56.5683,5942.0
2016-12-23 11:25:00,62.08,62.18,62.06,62.18,2720.0,56.5774,56.6685,56.5591,56.6685,2720.0
2016-12-23 11:30:00,62.18,62.18,62.1,62.1,2500.0,56.6685,56.6685,56.5956,56.5956,2500.0
2016-12-23 11:35:00,62.08,62.08,62.06,62.06,200.0,56.5774,56.5774,56.5591,56.5591,200.0
2016-12-23 11:40:00,62.06,62.07,62.03,62.03,2700.0,56.5591,56.5683,56.5318,56.5318,2700.0
2016-12-23 11:45:00,62.02,62.04,61.92,61.92,6952.0,56.5227,56.5409,56.4316,56.4316,6952.0
2016-12-23 11:50:00,61.92,61.96,61.92,61.95,3900.0,56.4316,56.468,56.4316,56.4589,3900.0
2016-12-23 11:55:00,61.96,61.97,61.89,61.89,4498.0,56.468,56.4771,56.4042,56.4042,4498.0
2016-12-23 12:00:00,61.86,61.87,61.85,61.85,1600.0,56.3769,56.386,56.3678,56.3678,1600.0
2016-12-23 12:05:00,61.86,61.97,61.85,61.89,9881.0,56.3769,56.4771,56.3678,56.4042,9881.0
2016-12-23 12:10:00,61.9,61.93,61.87,61.92,5521.0,56.4133,56.4407,56.386,56.4316,5521.0
2016-12-23 12:15:00,61.92,61.92,61.9,61.92,3535.0,56.4316,56.4316,56.4133,56.4316,3535.0
2016-12-23 12:20:00,61.89,61.91,61.84,61.9,7174.0,56.4042,56.4224,56.3586,56.4133,7174.0
2016-12-23 12:25:00,61.9,61.93,61.85,61.91,8264.0,56.4133,56.4407,56.3678,56.4224,8264.0
2016-12-23 12:30:00,61.94,61.99,61.93,61.99,5739.0,56.4498,56.4953,56.4407,56.4953,5739.0
2016-12-23 12:35:00,61.98,61.98,61.97,61.98,1279.0,56.4862,56.4862,56.4771,56.4862,1279.0
2016-12-23 12:40:00,61.97,61.98,61.96,61.97,2511.0,56.4771,56.4862,56.468,56.4771,2511.0
2016-12-23 12:45:00,61.98,62.0,61.98,61.99,3953.0,56.4862,56.5045,56.4862,56.4953,3953.0
2016-12-23 12:50:00,61.95,61.97,61.95,61.97,385.0,56.4589,56.4771,56.4589,56.4771,385.0
2016-12-23 12:55:00,61.92,61.95,61.92,61.93,5402.0,56.4316,56.4589,56.4316,56.4407,5402.0
2016-12-23 13:00:00,61.94,62.04,61.94,62.03,3255.0,56.4498,56.5409,56.4498,56.5318,3255.0
2016-12-23 13:05:00,62.02,62.04,62.01,62.04,700.0,56.5227,56.5409,56.5136,56.5409,700.0
2016-12-23 13:10:00,62.06,62.06,62.03,62.03,1372.0,56.5591,56.5591,56.5318,56.5318,1372.0
2016-12-23 13:15:00,62.01,62.03,62.0,62.03,2169.0,56.5136,56.5318,56.5045,56.5318,2169.0
2016-12-23 13:20:00,62.04,62.1,62.03,62.1,1000.0,56.5409,56.5956,56.5318,56.5956,1000.0
2016-12-23 13:25:00,62.07,62.08,62.03,62.03,2035.0,56.5683,56.5774,56.5318,56.5318,2035.0
2016-12-23 13:30:00,62.05,62.05,62.04,62.05,1000.0,56.55,56.55,56.5409,56.55,1000.0
2016-12-23 13:35:00,62.03,62.05,62.02,62.03,1000.0,56.5318,56.55,56.5227,56.5318,1000.0
2016-12-23 13:40:00,62.0,62.13,61.98,62.13,4150.0,56.5045,56.6229,56.4862,56.6229,4150.0
2016-12-23 13:45:00,62.11,62.11,62.04,62.05,1800.0,56.6047,56.6047,56.5409,56.55,1800.0
2016-12-23 13:50:00,62.05,62.05,62.03,62.03,800.0,56.55,56.55,56.5318,56.5318,800.0
2016-12-23 13:55:00,62.01,62.07,62.01,62.07,2419.0,56.5136,56.5683,56.5136,56.5683,2419.0
2016-12-23 14:00:00,62.04,62.04,62.02,62.04,1400.0,56.5409,56.5409,56.5227,56.5409,1400.0
2016-12-23 14:05:00,62.03,62.07,62.03,62.06,1100.0,56.5318,56.5683,56.5318,56.5591,1100.0
2016-12-23 14:10:00,62.07,62.08,62.06,62.06,2071.0,56.5683,56.5774,56.5591,56.5591,2071.0
2016-12-23 14:15:00,62.04,62.06,62.03,62.03,900.0,56.5409,56.5591,56.5318,56.5318,900.0
2016-12-23 14:20:00,62.03,62.04,62.02,62.04,2871.0,56.5318,56.5409,56.5227,56.5409,2871.0
2016-12-23 14:25:00,62.03,62.05,62.01,62.02,1412.0,56.5318,56.55,56.5136,56.5227,1412.0
2016-12-23 14:30:00,62.03,62.03,61.99,62.02,2969.0,56.5318,56.5318,56.4953,56.5227,2969.0
2016-12-23 14:35:00,62.04,62.04,62.0,62.0,3691.0,56.5409,56.5409,56.5045,56.5045,3691.0
2016-12-23 14:40:00,62.01,62.01,62.0,62.01,400.0,56.5136,56.5136,56.5045,56.5136,400.0
2016-12-23 14:45:00,62.0,62.01,61.97,62.0,3129.0,56.5045,56.5136,56.4771,56.5045,3129.0
2016-12-23 14:50:00,62.0,62.0,61.97,61.98,1697.0,56.5045,56.5045,56.4771,56.4862,1697.0
2016-12-23 14:55:00,61.98,62.01,61.97,61.99,2905.0,56.4862,56.5136,56.4771,56.4953,2905.0
2016-12-23 15:00:00,61.99,62.03,61.98,62.03,2329.0,56.4953,56.5318,56.4862,56.5318,2329.0
2016-12-23 15:05:00,62.02,62.02,61.96,61.96,2958.0,56.5227,56.5227,56.468,56.468,2958.0
2016-12-23 15:10:00,61.97,61.99,61.95,61.99,2528.0,56.4771,56.4953,56.4589,56.4953,2528.0
2016-12-23 15:15:00,61.99,62.01,61.98,61.99,1299.0,56.4953,56.5136,56.4862,56.4953,1299.0
2016-12-23 15:20:00,61.99,62.02,61.99,62.02,1700.0,56.4953,56.5227,56.4953,56.5227,1700.0
2016-12-23 15:25:00,62.01,62.05,62.0,62.01,4100.0,56.5136,56.55,56.5045,56.5136,4100.0
2016-12-23 15:30:00,62.01,62.03,62.0,62.01,3217.0,56.5136,56.5318,56.5045,56.5136,3217.0
2016-12-23 15:35:00,62.02,62.02,61.99,62.0,4431.0,56.5227,56.5227,56.4953,56.5045,4431.0
2016-12-23 15:40:00,62.0,62.06,62.0,62.04,10115.0,56.5045,56.5591,56.5045,56.5409,10115.0
2016-12-23 15:45:00,62.04,62.05,62.0,62.01,8072.0,56.5409,56.55,56.5045,56.5136,8072.0
2016-12-23 15:50:00,62.02,62.06,62.01,62.03,5173.0,56.5227,56.5591,56.5136,56.5318,5173.0
2016-12-23 15:55:00,62.04,62.08,62.02,62.03,16582.0,56.5409,56.5774,56.5227,56.5318,16582.0
2016-12-27 09:30:00,61.98,61.98,61.79,61.79,4590.0,56.4862,56.4862,56.3131,56.3131,4590.0
2016-12-27 09:35:00,62.18,62.18,62.12,62.12,200.0,56.6685,56.6685,56.6138,56.6138,200.0
2016-12-27 09:40:00,62.14,62.21,62.11,62.21,1300.0,56.6321,56.6958,56.6047,56.6958,1300.0
2016-12-27 09:45:00,62.35,62.61,62.35,62.5,4800.0,56.8234,57.0604,56.8234,56.9601,4800.0
2016-12-27 09:50:00,62.42,62.45,62.31,62.34,3791.0,56.8872,56.9146,56.787,56.8143,3791.0
2016-12-27 09:55:00,62.32,62.33,62.2,62.22,4000.0,56.7961,56.8052,56.6867,56.705,4000.0
2016-12-27 10:00:00,62.19,62.23,62.18,62.21,1375.0,56.6776,56.7141,56.6685,56.6958,1375.0
2016-12-27 10:05:00,62.2,62.25,62.2,62.24,5138.0,56.6867,56.7323,56.6867,56.7232,5138.0
2016-12-27 10:10:00,62.24,62.25,62.13,62.15,7500.0,56.7232,56.7323,56.6229,56.6412,7500.0
2016-12-27 10:15:00,62.16,62.2,62.1,62.16,1300.0,56.6503,56.6867,56.5956,56.6503,1300.0
2016-12-27 10:20:00,62.08,62.08,61.97,61.97,1500.0,56.5774,56.5774,56.4771,56.4771,1500.0
2016-12-27 10:25:00,61.85,62.0,61.85,62.0,1800.0,56.3678,56.5045,56.3678,56.5045,1800.0
2016-12-27 10:30:00,61.94,62.01,61.94,61.96,1200.0,56.4498,56.5136,56.4498,56.468,1200.0
2016-12-27 10:35:00,61.93,61.93,61.82,61.82,900.0,56.4407,56.4407,56.3404,56.3404,900.0
2016-12-27 10:40:00,61.87,61.88,61.84,61.88,1300.0,56.386,56.3951,56.3586,56.3951,1300.0
2016-12-27 10:45:00,61.88,61.97,61.88,61.94,1501.0,56.3951,56.4771,56.3951,56.4498,1501.0
2016-12-27 10:50:00,61.95,61.96,61.92,61.92,300.0,56.4589,56.468,56.4316,56.4316,300.0
2016-12-27 10:55:00,61.91,61.97,61.89,61.95,1900.0,56.4224,56.4771,56.4042,56.4589,1900.0
2016-12-27 11:00:00,61.97,62.1,61.97,62.1,1400.0,56.4771,56.5956,56.4771,56.5956,1400.0
2016-12-27 11:05:00,62.09,62.09,62.02,62.02,1614.0,56.5865,56.5865,56.5227,56.5227,1614.0
2016-12-27 11:10:00,62.04,62.04,61.97,61.99,8046.0,56.5409,56.5409,56.4771,56.4953,8046.0
2016-12-27 11:15:00,61.95,61.97,61.93,61.96,800.0,56.4589,56.4771,56.4407,56.468,800.0
2016-12-27 11:20:00,61.93,61.93,61.92,61.92,600.0,56.4407,56.4407,56.4316,56.4316,600.0
2016-12-27 11:25:00,61.92,62.02,61.92,62.02,5095.0,56.4316,56.5227,56.4316,56.5227,5095.0
2016-12-27 11:30:00,62.04,62.06,62.03,62.06,1035.0,56.5409,56.5591,56.5318,56.5591,1035.0
2016-12-27 11:35:00,62.06,62.06,62.02,62.02,2370.0,56.5591,56.5591,56.5227,56.5227,2370.0
2016-12-27 11:40:00,62.01,62.01,61.98,62.0,700.0,56.5136,56.5136,56.4862,56.5045,700.0
2016-12-27 11:45:00,61.98,62.01,61.98,62.0,3003.0,56.4862,56.5136,56.4862,56.5045,3003.0
2016-12-27 11:50:00,61.97,61.97,61.92,61.92,900.0,56.4771,56.4771,56.4316,56.4316,900.0
2016-12-27 11:55:00,61.87,61.9,61.86,61.9,1200.0,56.386,56.4133,56.3769,56.4133,1200.0
2016-12-27 12:00:00,61.9,61.91,61.88,61.9,902.0,56.4133,56.4224,56.3951,56.4133,902.0
2016-12-27 12:05:00,61.86,61.91,61.86,61.89,900.0,56.3769,56.4224,56.3769,56.4042,900.0
2016-12-27 12:10:00,61.93,61.98,61.93,61.97,5825.0,56.4407,56.4862,56.4407,56.4771,5825.0
2016-12-27 12:15:00,61.97,62.03,61.97,62.03,2520.0,56.4771,56.5318,56.4771,56.5318,2520.0
2016-12-27 12:20:00,62.05,62.05,61.99,62.02,1799.0,56.55,56.55,56.4953,56.5227,1799.0
2016-12-27 12:25:00,62.02,62.04,61.97,62.0,1400.0,56.5227,56.5409,56.4771,56.5045,1400.0
2016-12-27 12:30:00,62.0,62.01,61.97,61.99,1600.0,56.5045,56.5136,56.4771,56.4953,1600.0
2016-12-27 12:35:00,61.97,61.98,61.97,61.97,604.0,56.4771,56.4862,56.4771,56.4771,604.0
2016-12-27 12:40:00,61.97,61.97,61.96,61.97,500.0,56.4771,56.4771,56.468,56.4771,500.0
2016-12-27 12:45:00,61.96,61.98,61.95,61.98,588.0,56.468,56.4862,56.4589,56.4862,588.0
2016-12-27 12:50:00,61.97,61.97,61.91,61.91,700.0,56.4771,56.4771,56.4224,56.4224,700.0
2016-12-27 12:55:00,61.9,61.9,61.9,61.9,600.0,56.4133,56.4133,56.4133,56.4133,600.0
2016-12-27 13:00:00,61.95,61.95,61.88,61.88,340.0,56.4589,56.4589,56.3951,56.3951,340.0
2016-12-27 13:05:00,61.88,61.89,61.87,61.87,604.0,56.3951,56.4042,56.386,56.386,604.0
2016-12-27 13:10:00,61.91,61.98,61.91,61.96,1400.0,56.4224,56.4862,56.4224,56.468,1400.0
2016-12-27 13:15:00,61.94,61.96,61.93,61.94,500.0,56.4498,56.468,56.4407,56.4498,500.0
2016-12-27 13:20:00,61.97,61.97,61.95,61.95,649.0,56.4771,56.4771,56.4589,56.4589,649.0
2016-12-27 13:25:00,61.95,62.02,61.94,61.99,4971.0,56.4589,56.5227,56.4498,56.4953,4971.0
2016-12-27 13:30:00,61.97,62.0,61.96,61.98,1800.0,56.4771,56.5045,56.468,56.4862,1800.0
2016-12-27 13:35:00,61.98,61.99,61.97,61.97,604.0,56.4862,56.4953,56.4771,56.4771,604.0
2016-12-27 13:40:00,61.95,61.95,61.93,61.94,513.0,56.4589,56.4589,56.4407,56.4498,513.0
2016-12-27 13:45:00,61.95,61.97,61.95,61.97,600.0,56.4589,56.4771,56.4589,56.4771,600.0
2016-12-27 13:50:00,61.95,61.95,61.95,61.95,100.0,56.4589,56.4589,56.4589,56.4589,100.0
2016-12-27 13:55:00,61.92,61.92,61.84,61.84,436.0,56.4316,56.4316,56.3586,56.3586,436.0
2016-12-27 14:00:00,61.87,61.92,61.87,61.92,727.0,56.386,56.4316,56.386,56.4316,727.0
2016-12-27 14:05:00,61.91,61.91,61.91,61.91,200.0,56.4224,56.4224,56.4224,56.4224,200.0
2016-12-27 14:10:00,61.9,61.94,61.88,61.94,3221.0,56.4133,56.4498,56.3951,56.4498,3221.0
2016-12-27 14:15:00,61.96,61.96,61.95,61.96,300.0,56.468,56.468,56.4589,56.468,300.0
2016-12-27 14:20:00,61.96,62.01,61.96,61.99,1800.0,56.468,56.5136,56.468,56.4953,1800.0
2016-12-27 14:25:00,61.98,62.02,61.97,62.02,2421.0,56.4862,56.5227,56.4771,56.5227,2421.0
2016-12-27 14:30:00,62.01,62.01,61.97,61.98,1038.0,56.5136,56.5136,56.4771,56.4862,1038.0
2016-12-27 14:35:00,61.96,61.99,61.96,61.99,1300.0,56.468,56.4953,56.468,56.4953,1300.0
2016-12-27 14:40:00,61.97,62.02,61.97,62.02,1100.0,56.4771,56.5227,56.4771,56.5227,1100.0
2016-12-27 14:45:00,62.01,62.01,62.0,62.0,500.0,56.5136,56.5136,56.5045,56.5045,500.0
2016-12-27 14:50:00,62.03,62.03,62.0,62.01,1000.0,56.5318,56.5318,56.5045,56.5136,1000.0
2016-12-27 14:55:00,62.0,62.01,61.98,61.98,783.0,56.5045,56.5136,56.4862,56.4862,783.0
2016-12-27 15:00:00,62.0,62.01,61.99,62.01,5015.0,56.5045,56.5136,56.4953,56.5136,5015.0
2016-12-27 15:05:00,62.02,62.02,61.97,61.97,1200.0,56.5227,56.5227,56.4771,56.4771,1200.0
2016-12-27 15:10:00,61.97,61.98,61.96,61.97,1723.0,56.4771,56.4862,56.468,56.4771,1723.0
2016-12-27 15:15:00,61.96,61.97,61.95,61.96,2826.0,56.468,56.4771,56.4589,56.468,2826.0
2016-12-27 15:20:00,61.96,61.97,61.95,61.96,2005.0,56.468,56.4771,56.4589,56.468,2005.0
2016-12-27 15:25:00,61.95,61.96,61.93,61.95,5476.0,56.4589,56.468,56.4407,56.4589,5476.0
2016-12-27 15:30:00,61.94,61.96,61.93,61.95,3388.0,56.4498,56.468,56.4407,56.4589,3388.0
2016-12-27 15:35:00,61.94,61.95,61.93,61.95,3212.0,56.4498,56.4589,56.4407,56.4589,3212.0
2016-12-27 15:40:00,61.95,61.96,61.93,61.96,7563.0,56.4589,56.468,56.4407,56.468,7563.0
2016-12-27 15:45:00,61.96,62.02,61.96,61.98,8854.0,56.468,56.5227,56.468,56.4862,8854.0
2016-12-27 15:50:00,61.98,61.99,61.96,61.97,38677.0,56.4862,56.4953,56.468,56.4771,38677.0
2016-12-27 15:55:00,61.98,61.98,61.85,61.87,42405.0,56.4862,56.4862,56.3678,56.386,42405.0
2016-12-28 09:30:00,62.19,62.23,62.01,62.07,7971.0,56.6776,56.7141,56.5136,56.5683,7971.0
2016-12-28 09:35:00,62.08,62.16,61.95,62.16,7700.0,56.5774,56.6503,56.4589,56.6503,7700.0
2016-12-28 09:40:00,62.16,62.38,62.06,62.38,8736.0,56.6503,56.8508,56.5591,56.8508,8736.0
2016-12-28 09:45:00,62.36,62.41,62.3,62.38,8364.0,56.8326,56.8781,56.7779,56.8508,8364.0
2016-12-28 09:50:00,62.4,62.4,62.19,62.21,3600.0,56.869,56.869,56.6776,56.6958,3600.0
2016-12-28 09:55:00,62.19,62.19,62.08,62.08,3800.0,56.6776,56.6776,56.5774,56.5774,3800.0
2016-12-28 10:00:00,62.12,62.12,61.95,61.95,2323.0,56.6138,56.6138,56.4589,56.4589,2323.0
2016-12-28 10:05:00,61.96,61.98,61.95,61.95,3771.0,56.468,56.4862,56.4589,56.4589,3771.0
2016-12-28 10:10:00,61.94,61.95,61.85,61.95,3396.0,56.4498,56.4589,56.3678,56.4589,3396.0
2016-12-28 10:15:00,61.97,62.04,61.97,61.98,2372.0,56.4771,56.5409,56.4771,56.4862,2372.0
2016-12-28 10:20:00,61.96,61.99,61.92,61.94,3100.0,56.468,56.4953,56.4316,56.4498,3100.0
2016-12-28 10:25:00,61.98,61.98,61.9,61.98,3479.0,56.4862,56.4862,56.4133,56.4862,3479.0
2016-12-28 10:30:00,61.99,62.01,61.9,61.91,5454.0,56.4953,56.5136,56.4133,56.4224,5454.0
2016-12-28 10:35:00,61.88,61.94,61.88,61.93,2600.0,56.3951,56.4498,56.3951,56.4407,2600.0
2016-12-28 10:40:00,61.94,61.94,61.89,61.89,4644.0,56.4498,56.4498,56.4042,56.4042,4644.0
2016-12-28 10:45:00,61.88,61.89,61.86,61.87,3197.0,56.3951,56.4042,56.3769,56.386,3197.0
2016-12-28 10:50:00,61.86,61.86,61.77,61.79,4823.0,56.3769,56.3769,56.2948,56.3131,4823.0
2016-12-28 10:55:00,61.8,61.86,61.8,61.86,3900.0,56.3222,56.3769,56.3222,56.3769,3900.0
2016-12-28 11:00:00,61.88,62.05,61.88,62.05,6556.0,56.3951,56.55,56.3951,56.55,6556.0
2016-12-28 11:05:00,62.06,62.08,61.98,61.98,4800.0,56.5591,56.5774,56.4862,56.4862,4800.0
2016-12-28 11:10:00,62.0,62.0,61.97,61.98,3698.0,56.5045,56.5045,56.4771,56.4862,3698.0
2016-12-28 11:15:00,61.98,61.99,61.97,61.97,3913.0,56.4862,56.4953,56.4771,56.4771,3913.0
2016-12-28 11:20:00,61.97,61.99,61.96,61.97,3848.0,56.4771,56.4953,56.468,56.4771,3848.0
2016-12-28 11:25:00,61.98,62.0,61.96,62.0,4727.0,56.4862,56.5045,56.468,56.5045,4727.0
2016-12-28 11:30:00,62.01,62.06,62.01,62.03,4881.0,56.5136,56.5591,56.5136,56.5318,4881.0
2016-12-28 11:35:00,62.02,62.02,61.97,61.97,1600.0,56.5227,56.5227,56.4771,56.4771,1600.0
2016-12-28 11:40:00,61.98,62.0,61.95,61.96,2865.0,56.4862,56.5045,56.4589,56.468,2865.0
2016-12-28 11:45:00,61.97,61.97,61.95,61.96,2200.0,56.4771,56.4771,56.4589,56.468,2200.0
2016-12-28 11:50:00,61.96,61.96,61.94,61.94,3726.0,56.468,56.468,56.4498,56.4498,3726.0
2016-12-28 11:55:00,61.93,61.93,61.92,61.93,500.0,56.4407,56.4407,56.4316,56.4407,500.0
2016-12-28 12:00:00,61.93,61.93,61.86,61.89,3546.0,56.4407,56.4407,56.3769,56.4042,3546.0
2016-12-28 12:05:00,61.86,61.93,61.86,61.93,3200.0,56.3769,56.4407,56.3769,56.4407,3200.0
2016-12-28 12:10:00,61.91,61.91,61.83,61.83,2755.0,56.4224,56.4224,56.3495,56.3495,2755.0
2016-12-28 12:15:00,61.86,61.86,61.78,61.79,900.0,56.3769,56.3769,56.304,56.3131,900.0
2016-12-28 12:20:00,61.8,61.8,61.71,61.73,4251.0,56.3222,56.3222,56.2402,56.2584,4251.0
2016-12-28 12:25:00,61.71,61.77,61.71,61.75,2798.0,56.2402,56.2948,56.2402,56.2766,2798.0
2016-12-28 12:30:00,61.74,61.77,61.74,61.74,2300.0,56.2675,56.2948,56.2675,56.2675,2300.0
2016-12-28 12:35:00,61.71,61.71,61.7,61.71,1400.0,56.2402,56.2402,56.2311,56.2402,1400.0
2016-12-28 12:40:00,61.7,61.75,61.7,61.72,2359.0,56.2311,56.2766,56.2311,56.2493,2359.0
2016-12-28 12:45:00,61.72,61.72,61.7,61.71,1200.0,56.2493,56.2493,56.2311,56.2402,1200.0
2016-12-28 12:50:00,61.69,61.72,61.68,61.71,1050.0,56.2219,56.2493,56.2128,56.2402,1050.0
2016-12-28 12:55:00,61.68,61.75,61.68,61.75,4030.0,56.2128,56.2766,56.2128,56.2766,4030.0
2016-12-28 13:00:00,61.77,61.81,61.74,61.81,2800.0,56.2948,56.3313,56.2675,56.3313,2800.0
2016-12-28 13:05:00,61.81,61.81,61.76,61.79,1562.0,56.3313,56.3313,56.2857,56.3131,1562.0
2016-12-28 13:10:00,61.77,61.83,61.76,61.83,3300.0,56.2948,56.3495,56.2857,56.3495,3300.0
2016-12-28 13:15:00,61.84,61.85,61.83,61.83,3684.0,56.3586,56.3678,56.3495,56.3495,3684.0
2016-12-28 13:20:00,61.83,61.84,61.79,61.79,2401.0,56.3495,56.3586,56.3131,56.3131,2401.0
2016-12-28 13:25:00,61.79,61.81,61.78,61.81,2228.0,56.3131,56.3313,56.304,56.3313,2228.0
2016-12-28 13:30:00,61.81,61.83,61.81,61.81,2800.0,56.3313,56.3495,56.3313,56.3313,2800.0
2016-12-28 13:35:00,61.8,61.82,61.8,61.82,2200.0,56.3222,56.3404,56.3222,56.3404,2200.0
2016-12-28 13:40:00,61.82,61.82,61.77,61.77,2623.0,56.3404,56.3404,56.2948,56.2948,2623.0
2016-12-28 13:45:00,61.78,61.78,61.73,61.73,4100.0,56.304,56.304,56.2584,56.2584,4100.0
2016-12-28 13:50:00,61.75,61.82,61.74,61.8,4502.0,56.2766,56.3404,56.2675,56.3222,4502.0
2016-12-28 13:55:00,61.79,61.79,61.76,61.76,1328.0,56.3131,56.3131,56.2857,56.2857,1328.0
2016-12-28 14:00:00,61.76,61.89,61.76,61.88,5199.0,56.2857,56.4042,56.2857,56.3951,5199.0
2016-12-28 14:05:00,61.89,61.89,61.86,61.88,1600.0,56.4042,56.4042,56.3769,56.3951,1600.0
2016-12-28 14:10:00,61.88,61.88,61.81,61.82,4610.0,56.3951,56.3951,56.3313,56.3404,4610.0
2016-12-28 14:15:00,61.82,61.83,61.8,61.8,1600.0,56.3404,56.3495,56.3222,56.3222,1600.0
2016-12-28 14:20:00,61.8,61.8,61.74,61.74,2580.0,56.3222,56.3222,56.2675,56.2675,2580.0
2016-12-28 14:25:00,61.74,61.83,61.74,61.83,5533.0,56.2675,56.3495,56.2675,56.3495,5533.0
2016-12-28 14:30:00,61.83,61.84,61.8,61.82,2600.0,56.3495,56.3586,56.3222,56.3404,2600.0
2016-12-28 14:35:00,61.81,61.83,61.78,61.79,2300.0,56.3313,56.3495,56.304,56.3131,2300.0
2016-12-28 14:40:00,61.79,61.8,61.78,61.79,3703.0,56.3131,56.3222,56.304,56.3131,3703.0
2016-12-28 14:45:00,61.8,61.83,61.8,61.83,2805.0,56.3222,56.3495,56.3222,56.3495,2805.0
2016-12-28 14:50:00,61.82,61.83,61.78,61.78,3065.0,56.3404,56.3495,56.304,56.304,3065.0
2016-12-28 14:55:00,61.78,61.8,61.78,61.8,2900.0,56.304,56.3222,56.304,56.3222,2900.0
2016-12-28 15:00:00,61.8,61.82,61.79,61.82,5353.0,56.3222,56.3404,56.3131,56.3404,5353.0
2016-12-28 15:05:00,61.81,61.81,61.76,61.76,4397.0,56.3313,56.3313,56.2857,56.2857,4397.0
2016-12-28 15:10:00,61.75,61.75,61.67,61.67,6597.0,56.2766,56.2766,56.2037,56.2037,6597.0
2016-12-28 15:15:00,61.67,61.68,61.59,61.6,11775.0,56.2037,56.2128,56.1308,56.1399,11775.0
2016-12-28 15:20:00,61.6,61.63,61.54,61.58,24840.0,56.1399,56.1673,56.0852,56.1217,24840.0
2016-12-28 15:25:00,61.58,61.59,61.56,61.58,7421.0,56.1217,56.1308,56.1035,56.1217,7421.0
2016-12-28 15:30:00,61.57,61.65,61.54,61.64,16306.0,56.1126,56.1855,56.0852,56.1764,16306.0
2016-12-28 15:35:00,61.64,61.66,61.62,61.66,10660.0,56.1764,56.1946,56.1581,56.1946,10660.0
2016-12-28 15:40:00,61.66,61.7,61.63,61.7,19012.0,56.1946,56.2311,56.1673,56.2311,19012.0
2016-12-28 15:45:00,61.69,61.73,61.68,61.69,14090.0,56.2219,56.2584,56.2128,56.2219,14090.0
2016-12-28 15:50:00,61.69,61.72,61.66,61.7,18866.0,56.2219,56.2493,56.1946,56.2311,18866.0
2016-12-28 15:55:00,61.7,61.72,61.65,61.67,32096.0,56.2311,56.2493,56.1855,56.2037,32096.0
2016-12-29 09:30:00,61.82,61.86,61.82,61.82,6227.0,56.3404,56.3769,56.3404,56.3404,6227.0
2016-12-29 09:35:00,61.91,62.21,61.91,62.2,3205.0,56.4224,56.6958,56.4224,56.6867,3205.0
2016-12-29 09:40:00,62.2,62.26,62.12,62.14,3090.0,56.6867,56.7414,56.6138,56.6321,3090.0
2016-12-29 09:45:00,62.11,62.11,61.91,61.91,400.0,56.6047,56.6047,56.4224,56.4224,400.0
2016-12-29 09:50:00,61.95,62.01,61.86,61.86,500.0,56.4589,56.5136,56.3769,56.3769,500.0
2016-12-29 09:55:00,61.92,61.92,61.75,61.82,2000.0,56.4316,56.4316,56.2766,56.3404,2000.0
2016-12-29 10:00:00,61.82,61.94,61.82,61.91,2770.0,56.3404,56.4498,56.3404,56.4224,2770.0
2016-12-29 10:05:00,61.89,61.91,61.83,61.91,1045.0,56.4042,56.4224,56.3495,56.4224,1045.0
2016-12-29 10:10:00,61.89,61.93,61.89,61.91,613.0,56.4042,56.4407,56.4042,56.4224,613.0
2016-12-29 10:15:00,61.91,61.93,61.86,61.87,2400.0,56.4224,56.4407,56.3769,56.386,2400.0
2016-12-29 10:20:00,61.92,61.93,61.92,61.93,500.0,56.4316,56.4407,56.4316,56.4407,500.0
2016-12-29 10:25:00,61.89,62.02,61.89,62.01,1912.0,56.4042,56.5227,56.4042,56.5136,1912.0
2016-12-29 10:30:00,62.0,62.12,62.0,62.01,3804.0,56.5045,56.6138,56.5045,56.5136,3804.0
2016-12-29 10:35:00,62.05,62.11,62.04,62.08,4100.0,56.55,56.6047,56.5409,56.5774,4100.0
2016-12-29 10:40:00,62.07,62.13,62.05,62.09,2496.0,56.5683,56.6229,56.55,56.5865,2496.0
2016-12-29 10:45:00,62.12,62.22,62.12,62.15,1700.0,56.6138,56.705,56.6138,56.6412,1700.0
2016-12-29 10:50:00,62.12,62.13,62.03,62.03,4517.0,56.6138,56.6229,56.5318,56.5318,4517.0
2016-12-29 10:55:00,62.04,62.14,62.04,62.1,4703.0,56.5409,56.6321,56.5409,56.5956,4703.0
2016-12-29 11:00:00,62.1,62.11,62.06,62.09,1100.0,56.5956,56.6047,56.5591,56.5865,1100.0
2016-12-29 11:05:00,62.06,62.06,61.99,62.05,1749.0,56.5591,56.5591,56.4953,56.55,1749.0
2016-12-29 11:10:00,62.06,62.13,62.06,62.13,1000.0,56.5591,56.6229,56.5591,56.6229,1000.0
2016-12-29 11:15:00,62.16,62.16,62.08,62.12,900.0,56.6503,56.6503,56.5774,56.6138,900.0
2016-12-29 11:20:00,62.07,62.1,62.04,62.04,1300.0,56.5683,56.5956,56.5409,56.5409,1300.0
2016-12-29 11:25:00,62.07,62.12,62.05,62.11,5000.0,56.5683,56.6138,56.55,56.6047,5000.0
2016-12-29 11:30:00,62.09,62.12,62.08,62.11,2500.0,56.5865,56.6138,56.5774,56.6047,2500.0
2016-12-29 11:35:00,62.17,62.23,62.15,62.19,2900.0,56.6594,56.7141,56.6412,56.6776,2900.0
2016-12-29 11:40:00,62.16,62.16,62.11,62.11,300.0,56.6503,56.6503,56.6047,56.6047,300.0
2016-12-29 11:45:00,62.08,62.08,62.0,62.0,1531.0,56.5774,56.5774,56.5045,56.5045,1531.0
2016-12-29 11:50:00,61.99,62.08,61.99,62.08,2800.0,56.4953,56.5774,56.4953,56.5774,2800.0
2016-12-29 11:55:00,62.09,62.1,62.09,62.1,400.0,56.5865,56.5956,56.5865,56.5956,400.0
2016-12-29 12:00:00,62.06,62.06,62.02,62.03,1914.0,56.5591,56.5591,56.5227,56.5318,1914.0
2016-12-29 12:05:00,62.04,62.05,62.0,62.0,1916.0,56.5409,56.55,56.5045,56.5045,1916.0
2016-12-29 12:10:00,61.99,62.04,61.99,62.03,4699.0,56.4953,56.5409,56.4953,56.5318,4699.0
2016-12-29 12:15:00,62.04,62.05,62.01,62.05,3900.0,56.5409,56.55,56.5136,56.55,3900.0
2016-12-29 12:20:00,62.06,62.09,62.04,62.08,3200.0,56.5591,56.5865,56.5409,56.5774,3200.0
2016-12-29 12:25:00,62.08,62.11,62.06,62.09,1933.0,56.5774,56.6047,56.5591,56.5865,1933.0
2016-12-29 12:30:00,62.08,62.1,62.08,62.09,2650.0,56.5774,56.5956,56.5774,56.5865,2650.0
2016-12-29 12:35:00,62.08,62.08,62.05,62.06,1140.0,56.5774,56.5774,56.55,56.5591,1140.0
2016-12-29 12:40:00,62.06,62.11,62.06,62.11,1195.0,56.5591,56.6047,56.5591,56.6047,1195.0
2016-12-29 12:45:00,62.12,62.14,62.09,62.09,1600.0,56.6138,56.6321,56.5865,56.5865,1600.0
2016-12-29 12:50:00,62.1,62.14,62.1,62.11,4918.0,56.5956,56.6321,56.5956,56.6047,4918.0
2016-12-29 12:55:00,62.09,62.09,62.09,62.09,300.0,56.5865,56.5865,56.5865,56.5865,300.0
2016-12-29 13:00:00,62.08,62.08,62.02,62.02,2543.0,56.5774,56.5774,56.5227,56.5227,2543.0
2016-12-29 13:05:00,62.01,62.05,62.01,62.05,3125.0,56.5136,56.55,56.5136,56.55,3125.0
2016-12-29 13:10:00,62.06,62.07,62.03,62.03,2400.0,56.5591,56.5683,56.5318,56.5318,2400.0
2016-12-29 13:15:00,62.04,62.06,62.01,62.02,1600.0,56.5409,56.5591,56.5136,56.5227,1600.0
2016-12-29 13:20:00,62.03,62.07,62.03,62.06,3838.0,56.5318,56.5683,56.5318,56.5591,3838.0
2016-12-29 13:25:00,62.06,62.06,62.01,62.01,2219.0,56.5591,56.5591,56.5136,56.5136,2219.0
2016-12-29 13:30:00,62.03,62.17,62.02,62.13,19904.0,56.5318,56.6594,56.5227,56.6229,19904.0
2016-12-29 13:35:00,62.13,62.15,62.07,62.12,10223.0,56.6229,56.6412,56.5683,56.6138,10223.0
2016-12-29 13:40:00,62.09,62.1,62.05,62.07,3107.0,56.5865,56.5956,56.55,56.5683,3107.0
2016-12-29 13:45:00,62.06,62.1,62.05,62.1,3512.0,56.5591,56.5956,56.55,56.5956,3512.0
2016-12-29 13:50:00,62.11,62.12,62.08,62.11,3125.0,56.6047,56.6138,56.5774,56.6047,3125.0
2016-12-29 13:55:00,62.11,62.15,62.11,62.15,1200.0,56.6047,56.6412,56.6047,56.6412,1200.0
2016-12-29 14:00:00,62.13,62.22,62.13,62.21,2240.0,56.6229,56.705,56.6229,56.6958,2240.0
2016-12-29 14:05:00,62.19,62.2,62.15,62.18,2130.0,56.6776,56.6867,56.6412,56.6685,2130.0
2016-12-29 14:10:00,62.16,62.16,62.13,62.15,2203.0,56.6503,56.6503,56.6229,56.6412,2203.0
2016-12-29 14:15:00,62.16,62.2,62.16,62.2,2316.0,56.6503,56.6867,56.6503,56.6867,2316.0
2016-12-29 14:20:00,62.19,62.22,62.18,62.2,1500.0,56.6776,56.705,56.6685,56.6867,1500.0
2016-12-29 14:25:00,62.21,62.21,62.17,62.17,2419.0,56.6958,56.6958,56.6594,56.6594,2419.0
2016-12-29 14:30:00,62.17,62.17,62.1,62.12,6567.0,56.6594,56.6594,56.5956,56.6138,6567.0
2016-12-29 14:35:00,62.12,62.17,62.11,62.14,2561.0,56.6138,56.6594,56.6047,56.6321,2561.0
2016-12-29 14:40:00,62.13,62.14,62.1,62.14,4027.0,56.6229,56.6321,56.5956,56.6321,4027.0
2016-12-29 14:45:00,62.15,62.18,62.15,62.15,1900.0,56.6412,56.6685,56.6412,56.6412,1900.0
2016-12-29 14:50:00,62.15,62.18,62.13,62.18,2529.0,56.6412,56.6685,56.6229,56.6685,2529.0
2016-12-29 14:55:00,62.16,62.21,62.16,62.21,4495.0,56.6503,56.6958,56.6503,56.6958,4495.0
2016-12-29 15:00:00,62.22,62.22,62.19,62.19,4419.0,56.705,56.705,56.6776,56.6776,4419.0
2016-12-29 15:05:00,62.18,62.18,62.16,62.18,5799.0,56.6685,56.6685,56.6503,56.6685,5799.0
2016-12-29 15:10:00,62.19,62.2,62.17,62.19,3992.0,56.6776,56.6867,56.6594,56.6776,3992.0
2016-12-29 15:15:00,62.2,62.3,62.2,62.3,7715.0,56.6867,56.7779,56.6867,56.7779,7715.0
2016-12-29 15:20:00,62.29,62.36,62.29,62.35,4833.0,56.7688,56.8326,56.7688,56.8234,4833.0
2016-12-29 15:25:00,62.35,62.39,62.35,62.35,4964.0,56.8234,56.8599,56.8234,56.8234,4964.0
2016-12-29 15:30:00,62.36,62.38,62.35,62.36,3553.0,56.8326,56.8508,56.8234,56.8326,3553.0
2016-12-29 15:35:00,62.36,62.41,62.35,62.41,9704.0,56.8326,56.8781,56.8234,56.8781,9704.0
2016-12-29 15:40:00,62.39,62.42,62.36,62.4,11650.0,56.8599,56.8872,56.8326,56.869,11650.0
2016-12-29 15:45:00,62.39,62.39,62.35,62.36,10123.0,56.8599,56.8599,56.8234,56.8326,10123.0
2016-12-29 15:50:00,62.35,62.38,62.34,62.37,11104.0,56.8234,56.8508,56.8143,56.8417,11104.0
2016-12-29 15:55:00,62.34,62.45,62.34,62.42,51078.0,56.8143,56.9146,56.8143,56.8872,51078.0
2016-12-30 09:30:00,62.5,62.58,62.21,62.24,8851.0,56.9601,57.0331,56.6958,56.7232,8851.0
2016-12-30 09:35:00,62.15,62.5,62.15,62.37,5078.0,56.6412,56.9601,56.6412,56.8417,5078.0
2016-12-30 09:40:00,62.37,62.37,62.37,62.37,0.0,56.8417,56.8417,56.8417,56.8417,0.0
2016-12-30 09:45:00,62.36,62.39,62.25,62.39,2100.0,56.8326,56.8599,56.7323,56.8599,2100.0
2016-12-30 09:50:00,62.3,62.34,62.3,62.32,400.0,56.7779,56.8143,56.7779,56.7961,400.0
2016-12-30 09:55:00,62.28,62.31,62.13,62.13,8646.0,56.7596,56.787,56.6229,56.6229,8646.0
2016-12-30 10:00:00,62.07,62.13,62.06,62.11,4243.0,56.5683,56.6229,56.5591,56.6047,4243.0
2016-12-30 10:05:00,62.1,62.14,62.06,62.06,12965.0,56.5956,56.6321,56.5591,56.5591,12965.0
2016-12-30 10:10:00,62.03,62.1,61.91,62.02,7133.0,56.5318,56.5956,56.4224,56.5227,7133.0
2016-12-30 10:15:00,62.02,62.04,61.88,61.88,2163.0,56.5227,56.5409,56.3951,56.3951,2163.0
2016-12-30 10:20:00,61.85,61.93,61.82,61.89,5592.0,56.3678,56.4407,56.3404,56.4042,5592.0
2016-12-30 10:25:00,61.9,61.9,61.88,61.88,1003.0,56.4133,56.4133,56.3951,56.3951,1003.0
2016-12-30 10:30:00,61.91,61.92,61.85,61.87,2117.0,56.4224,56.4316,56.3678,56.386,2117.0
2016-12-30 10:35:00,61.88,61.88,61.86,61.87,2530.0,56.3951,56.3951,56.3769,56.386,2530.0
2016-12-30 10:40:00,61.88,61.89,61.84,61.86,1462.0,56.3951,56.4042,56.3586,56.3769,1462.0
2016-12-30 10:45:00,61.85,61.94,61.85,61.93,2900.0,56.3678,56.4498,56.3678,56.4407,2900.0
2016-12-30 10:50:00,61.95,61.98,61.93,61.96,1761.0,56.4589,56.4862,56.4407,56.468,1761.0
2016-12-30 10:55:00,61.97,62.0,61.96,61.99,1350.0,56.4771,56.5045,56.468,56.4953,1350.0
2016-12-30 11:00:00,61.99,61.99,61.92,61.92,1300.0,56.4953,56.4953,56.4316,56.4316,1300.0
2016-12-30 11:05:00,61.93,61.93,61.91,61.91,260.0,56.4407,56.4407,56.4224,56.4224,260.0
2016-12-30 11:10:00,61.92,61.93,61.89,61.93,3499.0,56.4316,56.4407,56.4042,56.4407,3499.0
2016-12-30 11:15:00,61.93,61.96,61.92,61.95,4000.0,56.4407,56.468,56.4316,56.4589,4000.0
2016-12-30 11:20:00,61.95,61.96,61.95,61.96,1004.0,56.4589,56.468,56.4589,56.468,1004.0
2016-12-30 11:25:00,61.99,62.01,61.95,62.01,3400.0,56.4953,56.5136,56.4589,56.5136,3400.0
2016-12-30 11:30:00,62.01,62.07,61.99,62.07,2200.0,56.5136,56.5683,56.4953,56.5683,2200.0
2016-12-30 11:35:00,62.09,62.1,62.08,62.09,2400.0,56.5865,56.5956,56.5774,56.5865,2400.0
2016-12-30 11:40:00,62.06,62.1,62.06,62.1,1600.0,56.5591,56.5956,56.5591,56.5956,1600.0
2016-12-30 11:45:00,62.1,62.11,62.08,62.11,5300.0,56.5956,56.6047,56.5774,56.6047,5300.0
2016-12-30 11:50:00,62.12,62.21,62.12,62.2,4200.0,56.6138,56.6958,56.6138,56.6867,4200.0
2016-12-30 11:55:00,62.19,62.19,62.18,62.19,600.0,56.6776,56.6776,56.6685,56.6776,600.0
2016-12-30 12:00:00,62.19,62.2,62.11,62.11,3198.0,56.6776,56.6867,56.6047,56.6047,3198.0
2016-12-30 12:05:00,62.1,62.14,62.09,62.12,4898.0,56.5956,56.6321,56.5865,56.6138,4898.0
2016-12-30 12:10:00,62.12,62.2,62.12,62.2,5600.0,56.6138,56.6867,56.6138,56.6867,5600.0
2016-12-30 12:15:00,62.18,62.18,62.15,62.17,1300.0,56.6685,56.6685,56.6412,56.6594,1300.0
2016-12-30 12:20:00,62.14,62.18,62.14,62.18,3300.0,56.6321,56.6685,56.6321,56.6685,3300.0
2016-12-30 12:25:00,62.18,62.18,62.14,62.15,1000.0,56.6685,56.6685,56.6321,56.6412,1000.0
2016-12-30 12:30:00,62.15,62.15,62.14,62.15,200.0,56.6412,56.6412,56.6321,56.6412,200.0
2016-12-30 12:35:00,62.12,62.15,62.11,62.15,1950.0,56.6138,56.6412,56.6047,56.6412,1950.0
2016-12-30 12:40:00,62.15,62.15,62.11,62.11,3198.0,56.6412,56.6412,56.6047,56.6047,3198.0
2016-12-30 12:45:00,62.11,62.13,62.1,62.13,2200.0,56.6047,56.6229,56.5956,56.6229,2200.0
2016-12-30 12:50:00,62.11,62.11,62.09,62.09,1942.0,56.6047,56.6047,56.5865,56.5865,1942.0
2016-12-30 12:55:00,62.09,62.12,62.09,62.12,2900.0,56.5865,56.6138,56.5865,56.6138,2900.0
2016-12-30 13:00:00,62.13,62.13,62.11,62.11,900.0,56.6229,56.6229,56.6047,56.6047,900.0
2016-12-30 13:05:00,62.12,62.13,62.1,62.1,1000.0,56.6138,56.6229,56.5956,56.5956,1000.0
2016-12-30 13:10:00,62.1,62.1,62.05,62.06,3000.0,56.5956,56.5956,56.55,56.5591,3000.0
2016-12-30 13:15:00,62.07,62.11,62.06,62.1,2795.0,56.5683,56.6047,56.5591,56.5956,2795.0
2016-12-30 13:20:00,62.11,62.11,62.08,62.08,2151.0,56.6047,56.6047,56.5774,56.5774,2151.0
2016-12-30 13:25:00,62.1,62.1,62.09,62.1,1200.0,56.5956,56.5956,56.5865,56.5956,1200.0
2016-12-30 13:30:00,62.1,62.1,62.08,62.09,1100.0,56.5956,56.5956,56.5774,56.5865,1100.0
2016-12-30 13:35:00,62.1,62.1,62.08,62.09,1200.0,56.5956,56.5956,56.5774,56.5865,1200.0
2016-12-30 13:40:00,62.1,62.11,62.08,62.1,2331.0,56.5956,56.6047,56.5774,56.5956,2331.0
2016-12-30 13:45:00,62.09,62.1,62.08,62.09,800.0,56.5865,56.5956,56.5774,56.5865,800.0
2016-12-30 13:50:00,62.09,62.1,62.08,62.08,4716.0,56.5865,56.5956,56.5774,56.5774,4716.0
2016-12-30 13:55:00,62.09,62.09,62.08,62.09,2096.0,56.5865,56.5865,56.5774,56.5865,2096.0
2016-12-30 14:00:00,62.09,62.11,62.08,62.09,5300.0,56.5865,56.6047,56.5774,56.5865,5300.0
2016-12-30 14:05:00,62.09,62.11,62.08,62.08,2824.0,56.5865,56.6047,56.5774,56.5774,2824.0
2016-12-30 14:10:00,62.08,62.1,62.08,62.09,1162.0,56.5774,56.5956,56.5774,56.5865,1162.0
2016-12-30 14:15:00,62.08,62.11,62.07,62.1,4423.0,56.5774,56.6047,56.5683,56.5956,4423.0
2016-12-30 14:20:00,62.1,62.1,62.08,62.09,625.0,56.5956,56.5956,56.5774,56.5865,625.0
2016-12-30 14:25:00,62.1,62.1,62.08,62.09,3200.0,56.5956,56.5956,56.5774,56.5865,3200.0
2016-12-30 14:30:00,62.09,62.11,62.08,62.11,4597.0,56.5865,56.6047,56.5774,56.6047,4597.0
2016-12-30 14:35:00,62.1,62.12,62.09,62.12,2216.0,56.5956,56.6138,56.5865,56.6138,2216.0
2016-12-30 14:40:00,62.11,62.15,62.1,62.15,2800.0,56.6047,56.6412,56.5956,56.6412,2800.0
2016-12-30 14:45:00,62.13,62.15,62.09,62.09,1900.0,56.6229,56.6412,56.5865,56.5865,1900.0
2016-12-30 14:50:00,62.09,62.12,62.07,62.07,5468.0,56.5865,56.6138,56.5683,56.5683,5468.0
2016-12-30 14:55:00,62.08,62.12,62.06,62.11,7876.0,56.5774,56.6138,56.5591,56.6047,7876.0
2016-12-30 15:00:00,62.1,62.11,62.07,62.07,2609.0,56.5956,56.6047,56.5683,56.5683,2609.0
2016-12-30 15:05:00,62.08,62.12,62.07,62.09,6283.0,56.5774,56.6138,56.5683,56.5865,6283.0
2016-12-30 15:10:00,62.09,62.13,62.09,62.13,3566.0,56.5865,56.6229,56.5865,56.6229,3566.0
2016-12-30 15:15:00,62.13,62.14,62.09,62.1,4630.0,56.6229,56.6321,56.5865,56.5956,4630.0
2016-12-30 15:20:00,62.09,62.11,62.08,62.09,3800.0,56.5865,56.6047,56.5774,56.5865,3800.0
2016-12-30 15:25:00,62.09,62.11,62.08,62.11,5687.0,56.5865,56.6047,56.5774,56.6047,5687.0
2016-12-30 15:30:00,62.09,62.11,62.09,62.09,4130.0,56.5865,56.6047,56.5865,56.5865,4130.0
2016-12-30 15:35:00,62.09,62.11,62.09,62.09,10342.0,56.5865,56.6047,56.5865,56.5865,10342.0
2016-12-30 15:40:00,62.09,62.1,62.08,62.1,9082.0,56.5865,56.5956,56.5774,56.5956,9082.0
2016-12-30 15:45:00,62.09,62.1,61.98,61.98,41738.0,56.5865,56.5956,56.4862,56.4862,41738.0
2016-12-30 15:50:00,61.96,62.0,61.94,61.94,29028.0,56.468,56.5045,56.4498,56.4498,29028.0
2016-12-30 15:55:00,61.94,62.07,61.93,62.06,42121.0,56.4498,56.5683,56.4407,56.5591,42121.0
2017-01-03 09:30:00,62.1,62.1,61.36,61.55,49504.0,56.5956,56.5956,55.9212,56.0943,49504.0
2017-01-03 09:35:00,61.51,61.55,61.25,61.25,8000.0,56.0579,56.0943,55.8209,55.8209,8000.0
2017-01-03 09:40:00,61.34,61.49,61.22,61.23,4821.0,55.903,56.0397,55.7936,55.8027,4821.0
2017-01-03 09:45:00,61.32,61.55,61.31,61.55,1300.0,55.8847,56.0943,55.8756,56.0943,1300.0
2017-01-03 09:50:00,61.52,61.74,61.38,61.68,5800.0,56.067,56.2675,55.9394,56.2128,5800.0
2017-01-03 09:55:00,61.63,61.66,61.57,61.66,3171.0,56.1673,56.1946,56.1126,56.1946,3171.0
2017-01-03 10:00:00,61.65,61.65,61.59,61.65,6650.0,56.1855,56.1855,56.1308,56.1855,6650.0
2017-01-03 10:05:00,61.65,61.85,61.64,61.85,2000.0,56.1855,56.3678,56.1764,56.3678,2000.0
2017-01-03 10:10:00,61.97,61.97,61.87,61.9,1899.0,56.4771,56.4771,56.386,56.4133,1899.0
2017-01-03 10:15:00,61.87,61.9,61.83,61.87,4273.0,56.386,56.4133,56.3495,56.386,4273.0
2017-01-03 10:20:00,61.85,61.91,61.78,61.91,5835.0,56.3678,56.4224,56.304,56.4224,5835.0
2017-01-03 10:25:00,61.9,61.9,61.82,61.85,5837.0,56.4133,56.4133,56.3404,56.3678,5837.0
2017-01-03 10:30:00,61.84,61.85,61.7,61.71,6012.0,56.3586,56.3678,56.2311,56.2402,6012.0
2017-01-03 10:35:00,61.7,61.75,61.62,61.68,7662.0,56.2311,56.2766,56.1581,56.2128,7662.0
2017-01-03 10:40:00,61.66,61.72,61.66,61.67,4100.0,56.1946,56.2493,56.1946,56.2037,4100.0
2017-01-03 10:45:00,61.63,61.74,61.63,61.66,24888.0,56.1673,56.2675,56.1673,56.1946,24888.0
2017-01-03 10:50:00,61.65,61.66,61.61,61.64,6570.0,56.1855,56.1946,56.149,56.1764,6570.0
2017-01-03 10:55:00,61.62,61.64,61.54,61.58,6024.0,56.1581,56.1764,56.0852,56.1217,6024.0
2017-01-03 11:00:00,61.56,61.6,61.54,61.55,2130.0,56.1035,56.1399,56.0852,56.0943,2130.0
2017-01-03 11:05:00,61.54,61.69,61.54,61.67,4294.0,56.0852,56.2219,56.0852,56.2037,4294.0
2017-01-03 11:10:00,61.65,61.67,61.64,61.64,3036.0,56.1855,56.2037,56.1764,56.1764,3036.0
2017-01-03 11:15:00,61.64,61.64,61.56,61.57,3248.0,56.1764,56.1764,56.1035,56.1126,3248.0
2017-01-03 11:20:00,61.57,61.63,61.55,61.55,6389.0,56.1126,56.1673,56.0943,56.0943,6389.0
2017-01-03 11:25:00,61.54,61.54,61.53,61.54,1297.0,56.0852,56.0852,56.0761,56.0852,1297.0
2017-01-03 11:30:00,61.55,61.58,61.51,61.51,9271.0,56.0943,56.1217,56.0579,56.0579,9271.0
2017-01-03 11:35:00,61.5,61.52,61.45,61.48,2201.0,56.0488,56.067,56.0032,56.0306,2201.0
2017-01-03 11:40:00,61.45,61.45,61.36,61.36,1975.0,56.0032,56.0032,55.9212,55.9212,1975.0
2017-01-03 11:45:00,61.35,61.42,61.35,61.4,3098.0,55.9121,55.9759,55.9121,55.9576,3098.0
2017-01-03 11:50:00,61.37,61.4,61.36,61.4,2452.0,55.9303,55.9576,55.9212,55.9576,2452.0
2017-01-03 11:55:00,61.38,61.44,61.33,61.44,33374.0,55.9394,55.9941,55.8938,55.9941,33374.0
2017-01-03 12:00:00,61.46,61.47,61.4,61.41,2851.0,56.0123,56.0214,55.9576,55.9668,2851.0
2017-01-03 12:05:00,61.4,61.4,61.35,61.4,2726.0,55.9576,55.9576,55.9121,55.9576,2726.0
2017-01-03 12:10:00,61.42,61.5,61.42,61.5,1400.0,55.9759,56.0488,55.9759,56.0488,1400.0
2017-01-03 12:15:00,61.5,61.53,61.48,61.53,4949.0,56.0488,56.0761,56.0306,56.0761,4949.0
2017-01-03 12:20:00,61.52,61.54,61.51,61.51,2085.0,56.067,56.0852,56.0579,56.0579,2085.0
2017-01-03 12:25:00,61.5,61.52,61.49,61.5,4051.0,56.0488,56.067,56.0397,56.0488,4051.0
2017-01-03 12:30:00,61.51,61.55,61.5,61.54,3731.0,56.0579,56.0943,56.0488,56.0852,3731.0
2017-01-03 12:35:00,61.57,61.57,61.56,61.56,998.0,56.1126,56.1126,56.1035,56.1035,998.0
2017-01-03 12:40:00,61.55,61.56,61.52,61.52,1100.0,56.0943,56.1035,56.067,56.067,1100.0
2017-01-03 12:45:00,61.53,61.67,61.53,61.65,9630.0,56.0761,56.2037,56.0761,56.1855,9630.0
2017-01-03 12:50:00,61.66,61.66,61.62,61.66,2180.0,56.1946,56.1946,56.1581,56.1946,2180.0
2017-01-03 12:55:00,61.64,61.66,61.64,61.65,972.0,56.1764,56.1946,56.1764,56.1855,972.0
2017-01-03 13:00:00,61.64,61.68,61.64,61.66,2300.0,56.1764,56.2128,56.1764,56.1946,2300.0
2017-01-03 13:05:00,61.65,61.68,61.62,61.64,2124.0,56.1855,56.2128,56.1581,56.1764,2124.0
2017-01-03 13:10:00,61.62,61.64,61.61,61.61,3650.0,56.1581,56.1764,56.149,56.149,3650.0
2017-01-03 13:15:00,61.64,61.67,61.63,61.67,2400.0,56.1764,56.2037,56.1673,56.2037,2400.0
2017-01-03 13:20:00,61.69,61.76,61.69,61.75,2600.0,56.2219,56.2857,56.2219,56.2766,2600.0
2017-01-03 13:25:00,61.75,61.75,61.7,61.71,2001.0,56.2766,56.2766,56.2311,56.2402,2001.0
2017-01-03 13:30:00,61.7,61.72,61.7,61.72,1100.0,56.2311,56.2493,56.2311,56.2493,1100.0
2017-01-03 13:35:00,61.72,61.72,61.69,61.7,2471.0,56.2493,56.2493,56.2219,56.2311,2471.0
2017-01-03 13:40:00,61.71,61.72,61.67,61.68,2175.0,56.2402,56.2493,56.2037,56.2128,2175.0
2017-01-03 13:45:00,61.68,61.75,61.68,61.73,3100.0,56.2128,56.2766,56.2128,56.2584,3100.0
2017-01-03 13:50:00,61.74,61.75,61.69,61.69,1910.0,56.2675,56.2766,56.2219,56.2219,1910.0
2017-01-03 13:55:00,61.7,61.71,61.68,61.71,2300.0,56.2311,56.2402,56.2128,56.2402,2300.0
2017-01-03 14:00:00,61.71,61.75,61.7,61.72,4100.0,56.2402,56.2766,56.2311,56.2493,4100.0
2017-01-03 14:05:00,61.73,61.74,61.71,61.72,1350.0,56.2584,56.2675,56.2402,56.2493,1350.0
2017-01-03 14:10:00,61.69,61.71,61.69,61.71,2000.0,56.2219,56.2402,56.2219,56.2402,2000.0
2017-01-03 14:15:00,61.71,61.74,61.69,61.69,2597.0,56.2402,56.2675,56.2219,56.2219,2597.0
2017-01-03 14:20:00,61.69,61.7,61.68,61.69,900.0,56.2219,56.2311,56.2128,56.2219,900.0
2017-01-03 14:25:00,61.69,61.7,61.68,61.68,1961.0,56.2219,56.2311,56.2128,56.2128,1961.0
2017-01-03 14:30:00,61.67,61.68,61.65,61.65,2867.0,56.2037,56.2128,56.1855,56.1855,2867.0
2017-01-03 14:35:00,61.65,61.65,61.6,61.62,3000.0,56.1855,56.1855,56.1399,56.1581,3000.0
2017-01-03 14:40:00,61.63,61.65,61.63,61.63,1270.0,56.1673,56.1855,56.1673,56.1673,1270.0
2017-01-03 14:45:00,61.65,61.65,61.64,61.65,1200.0,56.1855,56.1855,56.1764,56.1855,1200.0
2017-01-03 14:50:00,61.65,61.69,61.62,61.67,3983.0,56.1855,56.2219,56.1581,56.2037,3983.0
2017-01-03 14:55:00,61.69,61.72,61.67,61.72,2800.0,56.2219,56.2493,56.2037,56.2493,2800.0
2017-01-03 15:00:00,61.71,61.76,61.71,61.74,1186.0,56.2402,56.2857,56.2402,56.2675,1186.0
2017-01-03 15:05:00,61.76,61.79,61.76,61.78,4808.0,56.2857,56.3131,56.2857,56.304,4808.0
2017-01-03 15:10:00,61.76,61.8,61.75,61.8,3360.0,56.2857,56.3222,56.2766,56.3222,3360.0
2017-01-03 15:15:00,61.81,61.82,61.79,61.81,3389.0,56.3313,56.3404,56.3131,56.3313,3389.0
2017-01-03 15:20:00,61.82,61.82,61.73,61.73,3644.0,56.3404,56.3404,56.2584,56.2584,3644.0
2017-01-03 15:25:00,61.73,61.75,61.71,61.72,4179.0,56.2584,56.2766,56.2402,56.2493,4179.0
2017-01-03 15:30:00,61.7,61.72,61.68,61.72,5060.0,56.2311,56.2493,56.2128,56.2493,5060.0
2017-01-03 15:35:00,61.72,61.75,61.7,61.75,5469.0,56.2493,56.2766,56.2311,56.2766,5469.0
2017-01-03 15:40:00,61.76,61.8,61.75,61.8,7470.0,56.2857,56.3222,56.2766,56.3222,7470.0
2017-01-03 15:45:00,61.82,61.91,61.81,61.9,18644.0,56.3404,56.4224,56.3313,56.4133,18644.0
2017-01-03 15:50:00,61.9,61.93,61.88,61.91,14111.0,56.4133,56.4407,56.3951,56.4224,14111.0
2017-01-03 15:55:00,61.91,61.95,61.89,61.95,30730.0,56.4224,56.4589,56.4042,56.4589,30730.0
2017-01-04 09:30:00,62.24,62.38,62.04,62.33,6103.0,56.7232,56.8508,56.5409,56.8052,6103.0
2017-01-04 09:35:00,62.17,62.4,61.94,61.95,5456.0,56.6594,56.869,56.4498,56.4589,5456.0
2017-01-04 09:40:00,62.01,62.11,61.72,61.75,7660.0,56.5136,56.6047,56.2493,56.2766,7660.0
2017-01-04 09:45:00,61.75,61.94,61.73,61.86,4253.0,56.2766,56.4498,56.2584,56.3769,4253.0
2017-01-04 09:50:00,61.9,62.17,61.9,62.15,7262.0,56.4133,56.6594,56.4133,56.6412,7262.0
2017-01-04 09:55:00,62.2,62.2,61.95,62.04,6937.0,56.6867,56.6867,56.4589,56.5409,6937.0
2017-01-04 10:00:00,61.99,62.06,61.91,62.0,5624.0,56.4953,56.5591,56.4224,56.5045,5624.0
2017-01-04 10:05:00,62.09,62.16,62.04,62.04,2940.0,56.5865,56.6503,56.5409,56.5409,2940.0
2017-01-04 10:10:00,62.04,62.13,61.99,62.13,5135.0,56.5409,56.6229,56.4953,56.6229,5135.0
2017-01-04 10:15:00,62.16,62.21,62.06,62.06,3100.0,56.6503,56.6958,56.5591,56.5591,3100.0
2017-01-04 10:20:00,62.13,62.22,62.1,62.1,6011.0,56.6229,56.705,56.5956,56.5956,6011.0
2017-01-04 10:25:00,62.08,62.08,61.97,61.97,2000.0,56.5774,56.5774,56.4771,56.4771,2000.0
2017-01-04 10:30:00,61.93,62.05,61.93,61.94,4092.0,56.4407,56.55,56.4407,56.4498,4092.0
2017-01-04 10:35:00,61.93,62.12,61.93,62.04,6360.0,56.4407,56.6138,56.4407,56.5409,6360.0
2017-01-04 10:40:00,61.99,62.05,61.93,62.03,4315.0,56.4953,56.55,56.4407,56.5318,4315.0
2017-01-04 10:45:00,62.07,62.18,62.04,62.04,4261.0,56.5683,56.6685,56.5409,56.5409,4261.0
2017-01-04 10:50:00,62.08,62.18,62.08,62.13,4383.0,56.5774,56.6685,56.5774,56.6229,4383.0
2017-01-04 10:55:00,62.14,62.15,61.95,61.98,6261.0,56.6321,56.6412,56.4589,56.4862,6261.0
2017-01-04 11:00:00,62.02,62.16,62.0,62.11,8860.0,56.5227,56.6503,56.5045,56.6047,8860.0
2017-01-04 11:05:00,62.13,62.31,62.12,62.2,5939.0,56.6229,56.787,56.6138,56.6867,5939.0
2017-01-04 11:10:00,62.22,62.25,62.18,62.2,4003.0,56.705,56.7323,56.6685,56.6867,4003.0
2017-01-04 11:15:00,62.2,62.25,62.19,62.19,3331.0,56.6867,56.7323,56.6776,56.6776,3331.0
2017-01-04 11:20:00,62.18,62.26,62.18,62.23,3800.0,56.6685,56.7414,56.6685,56.7141,3800.0
2017-01-04 11:25:00,62.23,62.32,62.2,62.29,5307.0,56.7141,56.7961,56.6867,56.7688,5307.0
2017-01-04 11:30:00,62.29,62.33,62.22,62.26,5968.0,56.7688,56.8052,56.705,56.7414,5968.0
2017-01-04 11:35:00,62.27,62.27,62.19,62.24,6715.0,56.7505,56.7505,56.6776,56.7232,6715.0
2017-01-04 11:40:00,62.27,62.27,62.18,62.18,1300.0,56.7505,56.7505,56.6685,56.6685,1300.0
2017-01-04 11:45:00,62.22,62.3,62.22,62.24,3286.0,56.705,56.7779,56.705,56.7232,3286.0
2017-01-04 11:50:00,62.25,62.3,62.23,62.3,5892.0,56.7323,56.7779,56.7141,56.7779,5892.0
2017-01-04 11:55:00,62.28,62.28,62.25,62.25,2158.0,56.7596,56.7596,56.7323,56.7323,2158.0
2017-01-04 12:00:00,62.25,62.28,62.22,62.23,7141.0,56.7323,56.7596,56.705,56.7141,7141.0
2017-01-04 12:05:00,62.23,62.26,62.21,62.23,4436.0,56.7141,56.7414,56.6958,56.7141,4436.0
2017-01-04 12:10:00,62.23,62.24,62.16,62.21,4400.0,56.7141,56.7232,56.6503,56.6958,4400.0
2017-01-04 12:15:00,62.21,62.21,62.15,62.15,1561.0,56.6958,56.6958,56.6412,56.6412,1561.0
2017-01-04 12:20:00,62.18,62.22,62.15,62.15,3778.0,56.6685,56.705,56.6412,56.6412,3778.0
2017-01-04 12:25:00,62.17,62.18,62.13,62.13,1540.0,56.6594,56.6685,56.6229,56.6229,1540.0
2017-01-04 12:30:00,62.13,62.19,62.13,62.17,2800.0,56.6229,56.6776,56.6229,56.6594,2800.0
2017-01-04 12:35:00,62.17,62.18,62.16,62.16,5923.0,56.6594,56.6685,56.6503,56.6503,5923.0
2017-01-04 12:40:00,62.17,62.26,62.17,62.23,1983.0,56.6594,56.7414,56.6594,56.7141,1983.0
2017-01-04 12:45:00,62.24,62.25,62.16,62.19,3408.0,56.7232,56.7323,56.6503,56.6776,3408.0
2017-01-04 12:50:00,62.2,62.26,62.2,62.21,2076.0,56.6867,56.7414,56.6867,56.6958,2076.0
2017-01-04 12:55:00,62.2,62.2,62.18,62.18,3264.0,56.6867,56.6867,56.6685,56.6685,3264.0
2017-01-04 13:00:00,62.19,62.2,62.17,62.18,4914.0,56.6776,56.6867,56.6594,56.6685,4914.0
2017-01-04 13:05:00,62.17,62.22,62.17,62.22,4200.0,56.6594,56.705,56.6594,56.705,4200.0
2017-01-04 13:10:00,62.23,62.3,62.23,62.28,2100.0,56.7141,56.7779,56.7141,56.7596,2100.0
2017-01-04 13:15:00,62.3,62.32,62.28,62.31,1900.0,56.7779,56.7961,56.7596,56.787,1900.0
2017-01-04 13:20:00,62.3,62.31,62.23,62.26,1700.0,56.7779,56.787,56.7141,56.7414,1700.0
2017-01-04 13:25:00,62.24,62.26,62.21,62.24,800.0,56.7232,56.7414,56.6958,56.7232,800.0
2017-01-04 13:30:00,62.26,62.3,62.25,62.25,2901.0,56.7414,56.7779,56.7323,56.7323,2901.0
2017-01-04 13:35:00,62.28,62.3,62.21,62.28,4100.0,56.7596,56.7779,56.6958,56.7596,4100.0
2017-01-04 13:40:00,62.26,62.29,62.23,62.25,2379.0,56.7414,56.7688,56.7141,56.7323,2379.0
2017-01-04 13:45:00,62.25,62.29,62.24,62.28,3520.0,56.7323,56.7688,56.7232,56.7596,3520.0
2017-01-04 13:50:00,62.26,62.28,62.24,62.24,3232.0,56.7414,56.7596,56.7232,56.7232,3232.0
2017-01-04 13:55:00,62.25,62.28,62.24,62.24,2348.0,56.7323,56.7596,56.7232,56.7232,2348.0
2017-01-04 14:00:00,62.25,62.26,62.23,62.23,1100.0,56.7323,56.7414,56.7141,56.7141,1100.0
2017-01-04 14:05:00,62.23,62.23,62.21,62.21,1700.0,56.7141,56.7141,56.6958,56.6958,1700.0
2017-01-04 14:10:00,62.21,62.35,62.21,62.33,5220.0,56.6958,56.8234,56.6958,56.8052,5220.0
2017-01-04 14:15:00,62.33,62.36,62.32,62.34,4003.0,56.8052,56.8326,56.7961,56.8143,4003.0
2017-01-04 14:20:00,62.36,62.37,62.28,62.28,8132.0,56.8326,56.8417,56.7596,56.7596,8132.0
2017-01-04 14:25:00,62.31,62.31,62.27,62.3,800.0,56.787,56.787,56.7505,56.7779,800.0
2017-01-04 14:30:00,62.27,62.32,62.26,62.29,3521.0,56.7505,56.7961,56.7414,56.7688,3521.0
2017-01-04 14:35:00,62.28,62.37,62.28,62.36,2900.0,56.7596,56.8417,56.7596,56.8326,2900.0
2017-01-04 14:40:00,62.36,62.36,62.3,62.35,3000.0,56.8326,56.8326,56.7779,56.8234,3000.0
2017-01-04 14:45:00,62.36,62.37,62.26,62.27,4062.0,56.8326,56.8417,56.7414,56.7505,4062.0
2017-01-04 14:50:00,62.29,62.29,62.26,62.29,2336.0,56.7688,56.7688,56.7414,56.7688,2336.0
2017-01-04 14:55:00,62.29,62.32,62.27,62.32,2661.0,56.7688,56.7961,56.7505,56.7961,2661.0
2017-01-04 15:00:00,62.31,62.35,62.31,62.35,2355.0,56.787,56.8234,56.787,56.8234,2355.0
2017-01-04 15:05:00,62.35,62.35,62.33,62.35,5005.0,56.8234,56.8234,56.8052,56.8234,5005.0
2017-01-04 15:10:00,62.36,62.38,62.33,62.34,4323.0,56.8326,56.8508,56.8052,56.8143,4323.0
2017-01-04 15:15:00,62.34,62.34,62.24,62.24,9038.0,56.8143,56.8143,56.7232,56.7232,9038.0
2017-01-04 15:20:00,62.24,62.33,62.23,62.27,6437.0,56.7232,56.8052,56.7141,56.7505,6437.0
2017-01-04 15:25:00,62.26,62.3,62.25,62.3,6416.0,56.7414,56.7779,56.7323,56.7779,6416.0
2017-01-04 15:30:00,62.28,62.33,62.28,62.31,8998.0,56.7596,56.8052,56.7596,56.787,8998.0
2017-01-04 15:35:00,62.31,62.33,62.28,62.28,15815.0,56.787,56.8052,56.7596,56.7596,15815.0
2017-01-04 15:40:00,62.29,62.33,62.27,62.3,17344.0,56.7688,56.8052,56.7505,56.7779,17344.0
2017-01-04 15:45:00,62.3,62.33,62.24,62.27,21136.0,56.7779,56.8052,56.7232,56.7505,21136.0
2017-01-04 15:50:00,62.28,62.33,62.27,62.29,26049.0,56.7596,56.8052,56.7505,56.7688,26049.0
2017-01-04 15:55:00,62.29,62.37,62.28,62.34,56892.0,56.7688,56.8417,56.7596,56.8143,56892.0
2017-01-05 09:30:00,62.52,62.62,62.14,62.21,6490.0,56.9784,57.0695,56.6321,56.6958,6490.0
2017-01-05 09:35:00,62.2,62.29,62.0,62.03,5020.0,56.6867,56.7688,56.5045,56.5318,5020.0
2017-01-05 09:40:00,62.02,62.17,62.01,62.1,2600.0,56.5227,56.6594,56.5136,56.5956,2600.0
2017-01-05 09:45:00,62.02,62.13,61.97,61.97,4338.0,56.5227,56.6229,56.4771,56.4771,4338.0
2017-01-05 09:50:00,61.96,61.96,61.72,61.75,4666.0,56.468,56.468,56.2493,56.2766,4666.0
2017-01-05 09:55:00,61.75,61.87,61.73,61.76,6529.0,56.2766,56.386,56.2584,56.2857,6529.0
2017-01-05 10:00:00,61.81,62.07,61.81,62.02,3200.0,56.3313,56.5683,56.3313,56.5227,3200.0
2017-01-05 10:05:00,62.03,62.2,62.02,62.15,2500.0,56.5318,56.6867,56.5227,56.6412,2500.0
2017-01-05 10:10:00,62.14,62.16,62.0,62.01,8934.0,56.6321,56.6503,56.5045,56.5136,8934.0
2017-01-05 10:15:00,62.01,62.04,61.94,61.95,5931.0,56.5136,56.5409,56.4498,56.4589,5931.0
2017-01-05 10:20:00,61.94,61.94,61.9,61.9,1000.0,56.4498,56.4498,56.4133,56.4133,1000.0
2017-01-05 10:25:00,61.93,62.02,61.91,61.92,4204.0,56.4407,56.5227,56.4224,56.4316,4204.0
2017-01-05 10:30:00,61.94,61.98,61.89,61.92,4820.0,56.4498,56.4862,56.4042,56.4316,4820.0
2017-01-05 10:35:00,61.94,62.05,61.93,62.05,4573.0,56.4498,56.55,56.4407,56.55,4573.0
2017-01-05 10:40:00,62.02,62.02,61.94,61.94,1446.0,56.5227,56.5227,56.4498,56.4498,1446.0
2017-01-05 10:45:00,61.96,62.11,61.95,62.11,6587.0,56.468,56.6047,56.4589,56.6047,6587.0
2017-01-05 10:50:00,62.1,62.1,62.04,62.06,2500.0,56.5956,56.5956,56.5409,56.5591,2500.0
2017-01-05 10:55:00,62.0,62.03,61.98,62.0,1145.0,56.5045,56.5318,56.4862,56.5045,1145.0
2017-01-05 11:00:00,61.99,61.99,61.93,61.97,5472.0,56.4953,56.4953,56.4407,56.4771,5472.0
2017-01-05 11:05:00,62.0,62.0,61.87,61.88,3200.0,56.5045,56.5045,56.386,56.3951,3200.0
2017-01-05 11:10:00,61.88,62.0,61.88,61.97,3700.0,56.3951,56.5045,56.3951,56.4771,3700.0
2017-01-05 11:15:00,61.98,62.0,61.98,61.98,3400.0,56.4862,56.5045,56.4862,56.4862,3400.0
2017-01-05 11:20:00,61.96,62.02,61.93,62.02,5285.0,56.468,56.5227,56.4407,56.5227,5285.0
2017-01-05 11:25:00,61.99,62.0,61.92,61.92,2100.0,56.4953,56.5045,56.4316,56.4316,2100.0
2017-01-05 11:30:00,61.92,61.96,61.88,61.91,6061.0,56.4316,56.468,56.3951,56.4224,6061.0
2017-01-05 11:35:00,61.91,61.92,61.87,61.92,3000.0,56.4224,56.4316,56.386,56.4316,3000.0
2017-01-05 11:40:00,61.92,62.0,61.77,61.77,16476.0,56.4316,56.5045,56.2948,56.2948,16476.0
2017-01-05 11:45:00,61.79,61.85,61.74,61.82,7563.0,56.3131,56.3678,56.2675,56.3404,7563.0
2017-01-05 11:50:00,61.78,61.78,61.73,61.77,1616.0,56.304,56.304,56.2584,56.2948,1616.0
2017-01-05 11:55:00,61.75,61.76,61.71,61.76,1700.0,56.2766,56.2857,56.2402,56.2857,1700.0
2017-01-05 12:00:00,61.77,61.79,61.73,61.75,1800.0,56.2948,56.3131,56.2584,56.2766,1800.0
2017-01-05 12:05:00,61.73,61.74,61.65,61.66,1250.0,56.2584,56.2675,56.1855,56.1946,1250.0
2017-01-05 12:10:00,61.64,61.7,61.63,61.65,3800.0,56.1764,56.2311,56.1673,56.1855,3800.0
2017-01-05 12:15:00,61.66,61.8,61.65,61.78,2900.0,56.1946,56.3222,56.1855,56.304,2900.0
2017-01-05 12:20:00,61.76,61.76,61.71,61.71,700.0,56.2857,56.2857,56.2402,56.2402,700.0
2017-01-05 12:25:00,61.7,61.76,61.68,61.76,1900.0,56.2311,56.2857,56.2128,56.2857,1900.0
2017-01-05 12:30:00,61.77,61.77,61.69,61.69,3200.0,56.2948,56.2948,56.2219,56.2219,3200.0
2017-01-05 12:35:00,61.68,61.72,61.67,61.72,2690.0,56.2128,56.2493,56.2037,56.2493,2690.0
2017-01-05 12:40:00,61.75,61.77,61.73,61.76,1450.0,56.2766,56.2948,56.2584,56.2857,1450.0
2017-01-05 12:45:00,61.74,61.74,61.7,61.72,2898.0,56.2675,56.2675,56.2311,56.2493,2898.0
2017-01-05 12:50:00,61.77,61.84,61.76,61.83,1800.0,56.2948,56.3586,56.2857,56.3495,1800.0
2017-01-05 12:55:00,61.82,61.82,61.76,61.76,1704.0,56.3404,56.3404,56.2857,56.2857,1704.0
2017-01-05 13:00:00,61.76,61.8,61.76,61.78,2800.0,56.2857,56.3222,56.2857,56.304,2800.0
2017-01-05 13:05:00,61.8,61.86,61.79,61.81,5613.0,56.3222,56.3769,56.3131,56.3313,5613.0
2017-01-05 13:10:00,61.86,61.94,61.85,61.93,2600.0,56.3769,56.4498,56.3678,56.4407,2600.0
2017-01-05 13:15:00,61.95,61.98,61.94,61.94,700.0,56.4589,56.4862,56.4498,56.4498,700.0
2017-01-05 13:20:00,61.92,61.98,61.92,61.98,2100.0,56.4316,56.4862,56.4316,56.4862,2100.0
2017-01-05 13:25:00,61.99,62.0,61.95,61.95,900.0,56.4953,56.5045,56.4589,56.4589,900.0
2017-01-05 13:30:00,61.97,61.98,61.89,61.95,3898.0,56.4771,56.4862,56.4042,56.4589,3898.0
2017-01-05 13:35:00,61.94,61.94,61.86,61.86,6500.0,56.4498,56.4498,56.3769,56.3769,6500.0
2017-01-05 13:40:00,61.86,61.87,61.85,61.85,900.0,56.3769,56.386,56.3678,56.3678,900.0
2017-01-05 13:45:00,61.86,61.91,61.84,61.88,4413.0,56.3769,56.4224,56.3586,56.3951,4413.0
2017-01-05 13:50:00,61.88,61.9,61.83,61.83,2085.0,56.3951,56.4133,56.3495,56.3495,2085.0
2017-01-05 13:55:00,61.84,61.91,61.84,61.91,3600.0,56.3586,56.4224,56.3586,56.4224,3600.0
2017-01-05 14:00:00,61.92,61.95,61.91,61.91,2400.0,56.4316,56.4589,56.4224,56.4224,2400.0
2017-01-05 14:05:00,61.9,61.9,61.85,61.86,2600.0,56.4133,56.4133,56.3678,56.3769,2600.0
2017-01-05 14:10:00,61.85,61.91,61.85,61.89,3885.0,56.3678,56.4224,56.3678,56.4042,3885.0
2017-01-05 14:15:00,61.9,61.92,61.85,61.85,1800.0,56.4133,56.4316,56.3678,56.3678,1800.0
2017-01-05 14:20:00,61.87,61.89,61.84,61.88,3140.0,56.386,56.4042,56.3586,56.3951,3140.0
2017-01-05 14:25:00,61.87,61.89,61.84,61.85,2489.0,56.386,56.4042,56.3586,56.3678,2489.0
2017-01-05 14:30:00,61.81,61.84,61.81,61.81,1200.0,56.3313,56.3586,56.3313,56.3313,1200.0
2017-01-05 14:35:00,61.79,61.85,61.79,61.82,4771.0,56.3131,56.3678,56.3131,56.3404,4771.0
2017-01-05 14:40:00,61.82,61.83,61.78,61.78,3862.0,56.3404,56.3495,56.304,56.304,3862.0
2017-01-05 14:45:00,61.79,61.83,61.79,61.81,3400.0,56.3131,56.3495,56.3131,56.3313,3400.0
2017-01-05 14:50:00,61.81,61.85,61.8,61.85,2501.0,56.3313,56.3678,56.3222,56.3678,2501.0
2017-01-05 14:55:00,61.85,61.86,61.8,61.8,4040.0,56.3678,56.3769,56.3222,56.3222,4040.0
2017-01-05 15:00:00,61.8,61.88,61.8,61.88,3200.0,56.3222,56.3951,56.3222,56.3951,3200.0
2017-01-05 15:05:00,61.87,61.87,61.83,61.85,5236.0,56.386,56.386,56.3495,56.3678,5236.0
2017-01-05 15:10:00,61.86,61.91,61.85,61.91,3450.0,56.3769,56.4224,56.3678,56.4224,3450.0
2017-01-05 15:15:00,61.9,61.91,61.87,61.89,3200.0,56.4133,56.4224,56.386,56.4042,3200.0
2017-01-05 15:20:00,61.89,61.9,61.85,61.9,7300.0,56.4042,56.4133,56.3678,56.4133,7300.0
2017-01-05 15:25:00,61.89,61.94,61.88,61.93,9281.0,56.4042,56.4498,56.3951,56.4407,9281.0
2017-01-05 15:30:00,61.92,61.94,61.83,61.83,11419.0,56.4316,56.4498,56.3495,56.3495,11419.0
2017-01-05 15:35:00,61.83,61.89,61.77,61.77,10571.0,56.3495,56.4042,56.2948,56.2948,10571.0
2017-01-05 15:40:00,61.78,61.82,61.76,61.79,9826.0,56.304,56.3404,56.2857,56.3131,9826.0
2017-01-05 15:45:00,61.79,61.81,61.77,61.8,11301.0,56.3131,56.3313,56.2948,56.3222,11301.0
2017-01-05 15:50:00,61.81,61.85,61.81,61.85,17148.0,56.3313,56.3678,56.3313,56.3678,17148.0
2017-01-05 15:55:00,61.85,61.9,61.83,61.84,32239.0,56.3678,56.4133,56.3495,56.3586,32239.0
2017-01-06 09:30:00,61.95,62.0,61.87,61.92,5425.0,56.4589,56.5045,56.386,56.4316,5425.0
2017-01-06 09:35:00,61.84,62.05,61.75,62.01,2250.0,56.3586,56.55,56.2766,56.5136,2250.0
2017-01-06 09:40:00,61.9,62.0,61.85,61.92,5500.0,56.4133,56.5045,56.3678,56.4316,5500.0
2017-01-06 09:45:00,61.92,61.92,61.82,61.85,1600.0,56.4316,56.4316,56.3404,56.3678,1600.0
2017-01-06 09:50:00,61.9,61.99,61.86,61.9,2350.0,56.4133,56.4953,56.3769,56.4133,2350.0
2017-01-06 09:55:00,61.96,62.0,61.92,61.97,4200.0,56.468,56.5045,56.4316,56.4771,4200.0
2017-01-06 10:00:00,62.03,62.11,62.02,62.11,2700.0,56.5318,56.6047,56.5227,56.6047,2700.0
2017-01-06 10:05:00,62.09,62.13,62.04,62.07,1900.0,56.5865,56.6229,56.5409,56.5683,1900.0
2017-01-06 10:10:00,62.04,62.11,61.98,61.98,4595.0,56.5409,56.6047,56.4862,56.4862,4595.0
2017-01-06 10:15:00,62.0,62.01,61.97,62.01,1800.0,56.5045,56.5136,56.4771,56.5136,1800.0
2017-01-06 10:20:00,62.03,62.11,62.03,62.11,1150.0,56.5318,56.6047,56.5318,56.6047,1150.0
2017-01-06 10:25:00,62.08,62.08,62.02,62.02,900.0,56.5774,56.5774,56.5227,56.5227,900.0
2017-01-06 10:30:00,61.97,62.06,61.92,62.06,2000.0,56.4771,56.5591,56.4316,56.5591,2000.0
2017-01-06 10:35:00,62.05,62.14,62.05,62.05,1700.0,56.55,56.6321,56.55,56.55,1700.0
2017-01-06 10:40:00,62.08,62.12,62.08,62.11,1200.0,56.5774,56.6138,56.5774,56.6047,1200.0
2017-01-06 10:45:00,62.12,62.18,62.12,62.14,1900.0,56.6138,56.6685,56.6138,56.6321,1900.0
2017-01-06 10:50:00,62.15,62.15,62.1,62.14,3650.0,56.6412,56.6412,56.5956,56.6321,3650.0
2017-01-06 10:55:00,62.12,62.15,62.0,62.0,2900.0,56.6138,56.6412,56.5045,56.5045,2900.0
2017-01-06 11:00:00,62.01,62.05,61.98,62.02,5061.0,56.5136,56.55,56.4862,56.5227,5061.0
2017-01-06 11:05:00,62.03,62.05,61.98,61.99,3687.0,56.5318,56.55,56.4862,56.4953,3687.0
2017-01-06 11:10:00,61.97,62.04,61.96,62.04,1890.0,56.4771,56.5409,56.468,56.5409,1890.0
2017-01-06 11:15:00,62.05,62.12,62.01,62.01,1704.0,56.55,56.6138,56.5136,56.5136,1704.0
2017-01-06 11:20:00,62.05,62.07,62.0,62.06,1000.0,56.55,56.5683,56.5045,56.5591,1000.0
2017-01-06 11:25:00,62.04,62.07,62.02,62.07,2000.0,56.5409,56.5683,56.5227,56.5683,2000.0
2017-01-06 11:30:00,62.05,62.05,61.96,61.96,1550.0,56.55,56.55,56.468,56.468,1550.0
2017-01-06 11:35:00,62.01,62.01,61.96,61.99,1513.0,56.5136,56.5136,56.468,56.4953,1513.0
2017-01-06 11:40:00,62.0,62.02,61.97,62.02,2200.0,56.5045,56.5227,56.4771,56.5227,2200.0
2017-01-06 11:45:00,62.02,62.11,62.0,62.11,1800.0,56.5227,56.6047,56.5045,56.6047,1800.0
2017-01-06 11:50:00,62.07,62.17,62.06,62.11,8400.0,56.5683,56.6594,56.5591,56.6047,8400.0
2017-01-06 11:55:00,62.15,62.18,62.14,62.14,2002.0,56.6412,56.6685,56.6321,56.6321,2002.0
2017-01-06 12:00:00,62.18,62.19,62.1,62.11,2917.0,56.6685,56.6776,56.5956,56.6047,2917.0
2017-01-06 12:05:00,62.09,62.09,62.07,62.07,3600.0,56.5865,56.5865,56.5683,56.5683,3600.0
2017-01-06 12:10:00,62.08,62.18,62.08,62.18,13038.0,56.5774,56.6685,56.5774,56.6685,13038.0
2017-01-06 12:15:00,62.17,62.17,62.1,62.1,3100.0,56.6594,56.6594,56.5956,56.5956,3100.0
2017-01-06 12:20:00,62.15,62.18,62.09,62.1,8867.0,56.6412,56.6685,56.5865,56.5956,8867.0
2017-01-06 12:25:00,62.1,62.12,62.08,62.08,5099.0,56.5956,56.6138,56.5774,56.5774,5099.0
2017-01-06 12:30:00,62.11,62.13,62.09,62.11,5399.0,56.6047,56.6229,56.5865,56.6047,5399.0
2017-01-06 12:35:00,62.12,62.12,62.05,62.05,8140.0,56.6138,56.6138,56.55,56.55,8140.0
2017-01-06 12:40:00,62.08,62.17,62.06,62.11,7000.0,56.5774,56.6594,56.5591,56.6047,7000.0
2017-01-06 12:45:00,62.11,62.12,62.11,62.11,325.0,56.6047,56.6138,56.6047,56.6047,325.0
2017-01-06 12:50:00,62.1,62.1,62.06,62.09,5207.0,56.5956,56.5956,56.5591,56.5865,5207.0
2017-01-06 12:55:00,62.11,62.14,62.1,62.14,1300.0,56.6047,56.6321,56.5956,56.6321,1300.0
2017-01-06 13:00:00,62.15,62.17,62.11,62.13,6090.0,56.6412,56.6594,56.6047,56.6229,6090.0
2017-01-06 13:05:00,62.13,62.15,62.05,62.13,26943.0,56.6229,56.6412,56.55,56.6229,26943.0
2017-01-06 13:10:00,62.12,62.15,62.07,62.09,6401.0,56.6138,56.6412,56.5683,56.5865,6401.0
2017-01-06 13:15:00,62.07,62.09,62.07,62.09,200.0,56.5683,56.5865,56.5683,56.5865,200.0
2017-01-06 13:20:00,62.12,62.17,62.12,62.17,1959.0,56.6138,56.6594,56.6138,56.6594,1959.0
2017-01-06 13:25:00,62.14,62.14,62.08,62.11,5741.0,56.6321,56.6321,56.5774,56.6047,5741.0
2017-01-06 13:30:00,62.11,62.14,62.11,62.14,700.0,56.6047,56.6321,56.6047,56.6321,700.0
2017-01-06 13:35:00,62.13,62.16,62.08,62.14,4855.0,56.6229,56.6503,56.5774,56.6321,4855.0
2017-01-06 13:40:00,62.14,62.34,62.06,62.34,10121.0,56.6321,56.8143,56.5591,56.8143,10121.0
2017-01-06 13:45:00,62.3,62.35,62.29,62.35,898.0,56.7779,56.8234,56.7688,56.8234,898.0
2017-01-06 13:50:00,62.35,62.36,62.33,62.36,690.0,56.8234,56.8326,56.8052,56.8326,690.0
2017-01-06 13:55:00,62.36,62.36,62.36,62.36,0.0,56.8326,56.8326,56.8326,56.8326,0.0
2017-01-06 14:00:00,62.35,62.37,62.2,62.2,7528.0,56.8234,56.8417,56.6867,56.6867,7528.0
2017-01-06 14:05:00,62.24,62.26,62.18,62.2,1400.0,56.7232,56.7414,56.6685,56.6867,1400.0
2017-01-06 14:10:00,62.21,62.21,62.05,62.13,4915.0,56.6958,56.6958,56.55,56.6229,4915.0
2017-01-06 14:15:00,62.1,62.14,62.1,62.12,2345.0,56.5956,56.6321,56.5956,56.6138,2345.0
2017-01-06 14:20:00,62.11,62.11,62.04,62.06,3003.0,56.6047,56.6047,56.5409,56.5591,3003.0
2017-01-06 14:25:00,62.05,62.05,61.93,62.01,4484.0,56.55,56.55,56.4407,56.5136,4484.0
2017-01-06 14:30:00,62.0,62.04,62.0,62.02,1700.0,56.5045,56.5409,56.5045,56.5227,1700.0
2017-01-06 14:35:00,62.01,62.02,61.96,61.96,800.0,56.5136,56.5227,56.468,56.468,800.0
2017-01-06 14:40:00,61.95,61.98,61.93,61.98,4012.0,56.4589,56.4862,56.4407,56.4862,4012.0
2017-01-06 14:45:00,62.02,62.02,61.96,61.96,962.0,56.5227,56.5227,56.468,56.468,962.0
2017-01-06 14:50:00,61.93,61.95,61.93,61.94,800.0,56.4407,56.4589,56.4407,56.4498,800.0
2017-01-06 14:55:00,61.93,61.95,61.92,61.92,3300.0,56.4407,56.4589,56.4316,56.4316,3300.0
2017-01-06 15:00:00,61.94,62.01,61.92,62.01,3500.0,56.4498,56.5136,56.4316,56.5136,3500.0
2017-01-06 15:05:00,62.03,62.05,61.98,61.98,3070.0,56.5318,56.55,56.4862,56.4862,3070.0
2017-01-06 15:10:00,61.96,62.01,61.95,61.99,4500.0,56.468,56.5136,56.4589,56.4953,4500.0
2017-01-06 15:15:00,61.98,62.05,61.98,62.05,3500.0,56.4862,56.55,56.4862,56.55,3500.0
2017-01-06 15:20:00,62.05,62.09,62.04,62.07,4070.0,56.55,56.5865,56.5409,56.5683,4070.0
2017-01-06 15:25:00,62.08,62.08,62.01,62.02,4072.0,56.5774,56.5774,56.5136,56.5227,4072.0
2017-01-06 15:30:00,62.02,62.07,62.01,62.02,6827.0,56.5227,56.5683,56.5136,56.5227,6827.0
2017-01-06 15:35:00,62.0,62.06,61.99,62.05,8065.0,56.5045,56.5591,56.4953,56.55,8065.0
2017-01-06 15:40:00,62.05,62.12,62.05,62.12,10041.0,56.55,56.6138,56.55,56.6138,10041.0
2017-01-06 15:45:00,62.12,62.19,62.12,62.19,11855.0,56.6138,56.6776,56.6138,56.6776,11855.0
2017-01-06 15:50:00,62.19,62.2,62.13,62.13,12704.0,56.6776,56.6867,56.6229,56.6229,12704.0
2017-01-06 15:55:00,62.13,62.15,62.08,62.13,30753.0,56.6229,56.6412,56.5774,56.6229,30753.0
2017-01-09 09:30:00,62.08,62.82,62.08,62.37,21869.0,56.5774,57.2518,56.5774,56.8417,21869.0
2017-01-09 09:35:00,62.43,62.43,62.23,62.23,2228.0,56.8963,56.8963,56.7141,56.7141,2228.0
2017-01-09 09:40:00,62.25,62.32,62.17,62.18,7800.0,56.7323,56.7961,56.6594,56.6685,7800.0
2017-01-09 09:45:00,62.19,62.19,62.04,62.18,3200.0,56.6776,56.6776,56.5409,56.6685,3200.0
2017-01-09 09:50:00,62.09,62.14,62.08,62.08,400.0,56.5865,56.6321,56.5774,56.5774,400.0
2017-01-09 09:55:00,62.12,62.24,62.09,62.21,3795.0,56.6138,56.7232,56.5865,56.6958,3795.0
2017-01-09 10:00:00,62.18,62.29,62.16,62.17,6160.0,56.6685,56.7688,56.6503,56.6594,6160.0
2017-01-09 10:05:00,62.25,62.35,62.23,62.35,1200.0,56.7323,56.8234,56.7141,56.8234,1200.0
2017-01-09 10:10:00,62.34,62.37,62.32,62.37,1700.0,56.8143,56.8417,56.7961,56.8417,1700.0
2017-01-09 10:15:00,62.41,62.59,62.41,62.52,1300.0,56.8781,57.0422,56.8781,56.9784,1300.0
2017-01-09 10:20:00,62.5,62.61,62.49,62.6,2300.0,56.9601,57.0604,56.951,57.0513,2300.0
2017-01-09 10:25:00,62.62,62.62,62.55,62.57,1400.0,57.0695,57.0695,57.0057,57.0239,1400.0
2017-01-09 10:30:00,62.59,62.78,62.58,62.77,8611.0,57.0422,57.2153,57.0331,57.2062,8611.0
2017-01-09 10:35:00,62.74,62.77,62.71,62.74,2607.0,57.1789,57.2062,57.1515,57.1789,2607.0
2017-01-09 10:40:00,62.74,62.75,62.69,62.73,1800.0,57.1789,57.188,57.1333,57.1698,1800.0
2017-01-09 10:45:00,62.73,62.84,62.71,62.75,3500.0,57.1698,57.27,57.1515,57.188,3500.0
2017-01-09 10:50:00,62.84,62.91,62.83,62.88,2801.0,57.27,57.3338,57.2609,57.3065,2801.0
2017-01-09 10:55:00,62.87,62.87,62.76,62.78,2610.0,57.2973,57.2973,57.1971,57.2153,2610.0
2017-01-09 11:00:00,62.75,62.78,62.73,62.74,2399.0,57.188,57.2153,57.1698,57.1789,2399.0
2017-01-09 11:05:00,62.74,62.84,62.72,62.84,3566.0,57.1789,57.27,57.1606,57.27,3566.0
2017-01-09 11:10:00,62.82,62.84,62.81,62.81,1300.0,57.2518,57.27,57.2427,57.2427,1300.0
2017-01-09 11:15:00,62.8,62.87,62.78,62.86,5179.0,57.2336,57.2973,57.2153,57.2882,5179.0
2017-01-09 11:20:00,62.86,62.86,62.79,62.79,916.0,57.2882,57.2882,57.2244,57.2244,916.0
2017-01-09 11:25:00,62.78,62.88,62.78,62.88,2000.0,57.2153,57.3065,57.2153,57.3065,2000.0
2017-01-09 11:30:00,62.85,62.87,62.84,62.84,2734.0,57.2791,57.2973,57.27,57.27,2734.0
2017-01-09 11:35:00,62.85,62.92,62.84,62.9,4039.0,57.2791,57.3429,57.27,57.3247,4039.0
2017-01-09 11:40:00,62.91,62.91,62.86,62.86,1829.0,57.3338,57.3338,57.2882,57.2882,1829.0
2017-01-09 11:45:00,62.9,63.09,62.9,63.09,11849.0,57.3247,57.4978,57.3247,57.4978,11849.0
2017-01-09 11:50:00,63.09,63.1,63.03,63.08,3645.0,57.4978,57.507,57.4432,57.4887,3645.0
2017-01-09 11:55:00,63.08,63.18,63.08,63.18,3787.0,57.4887,57.5799,57.4887,57.5799,3787.0
2017-01-09 12:00:00,63.17,63.17,63.06,63.1,2643.0,57.5708,57.5708,57.4705,57.507,2643.0
2017-01-09 12:05:00,63.09,63.14,63.08,63.14,1444.0,57.4978,57.5434,57.4887,57.5434,1444.0
2017-01-09 12:10:00,63.14,63.17,63.09,63.16,2841.0,57.5434,57.5708,57.4978,57.5616,2841.0
2017-01-09 12:15:00,63.15,63.15,63.09,63.09,1500.0,57.5525,57.5525,57.4978,57.4978,1500.0
2017-01-09 12:20:00,63.12,63.18,63.12,63.15,1900.0,57.5252,57.5799,57.5252,57.5525,1900.0
2017-01-09 12:25:00,63.16,63.25,63.16,63.21,2929.0,57.5616,57.6437,57.5616,57.6072,2929.0
2017-01-09 12:30:00,63.18,63.19,63.17,63.18,900.0,57.5799,57.589,57.5708,57.5799,900.0
2017-01-09 12:35:00,63.22,63.22,63.18,63.19,1700.0,57.6163,57.6163,57.5799,57.589,1700.0
2017-01-09 12:40:00,63.19,63.28,63.18,63.25,3435.0,57.589,57.671,57.5799,57.6437,3435.0
2017-01-09 12:45:00,63.22,63.26,63.2,63.26,1300.0,57.6163,57.6528,57.5981,57.6528,1300.0
2017-01-09 12:50:00,63.22,63.24,63.21,63.24,1800.0,57.6163,57.6345,57.6072,57.6345,1800.0
2017-01-09 12:55:00,63.24,63.24,63.21,63.21,800.0,57.6345,57.6345,57.6072,57.6072,800.0
2017-01-09 13:00:00,63.21,63.25,63.21,63.21,1300.0,57.6072,57.6437,57.6072,57.6072,1300.0
2017-01-09 13:05:00,63.22,63.27,63.21,63.22,4061.0,57.6163,57.6619,57.6072,57.6163,4061.0
2017-01-09 13:10:00,63.2,63.21,63.18,63.19,1239.0,57.5981,57.6072,57.5799,57.589,1239.0
2017-01-09 13:15:00,63.19,63.28,63.19,63.26,3478.0,57.589,57.671,57.589,57.6528,3478.0
2017-01-09 13:20:00,63.26,63.3,63.24,63.25,3646.0,57.6528,57.6892,57.6345,57.6437,3646.0
2017-01-09 13:25:00,63.25,63.25,63.2,63.24,2845.0,57.6437,57.6437,57.5981,57.6345,2845.0
2017-01-09 13:30:00,63.26,63.26,63.21,63.24,1200.0,57.6528,57.6528,57.6072,57.6345,1200.0
2017-01-09 13:35:00,63.24,63.24,63.22,63.23,200.0,57.6345,57.6345,57.6163,57.6254,200.0
2017-01-09 13:40:00,63.22,63.23,63.21,63.22,3164.0,57.6163,57.6254,57.6072,57.6163,3164.0
2017-01-09 13:45:00,63.22,63.25,63.21,63.24,1815.0,57.6163,57.6437,57.6072,57.6345,1815.0
2017-01-09 13:50:00,63.26,63.26,63.2,63.22,800.0,57.6528,57.6528,57.5981,57.6163,800.0
2017-01-09 13:55:00,63.24,63.24,63.22,63.23,1415.0,57.6345,57.6345,57.6163,57.6254,1415.0
2017-01-09 14:00:00,63.25,63.28,63.25,63.28,500.0,57.6437,57.671,57.6437,57.671,500.0
2017-01-09 14:05:00,63.27,63.28,63.24,63.28,1000.0,57.6619,57.671,57.6345,57.671,1000.0
2017-01-09 14:10:00,63.24,63.29,63.23,63.29,3905.0,57.6345,57.6801,57.6254,57.6801,3905.0
2017-01-09 14:15:00,63.27,63.28,63.24,63.24,3191.0,57.6619,57.671,57.6345,57.6345,3191.0
2017-01-09 14:20:00,63.27,63.3,63.25,63.29,4108.0,57.6619,57.6892,57.6437,57.6801,4108.0
2017-01-09 14:25:00,63.29,63.3,63.28,63.3,1600.0,57.6801,57.6892,57.671,57.6892,1600.0
2017-01-09 14:30:00,63.28,63.3,63.22,63.24,1980.0,57.671,57.6892,57.6163,57.6345,1980.0
2017-01-09 14:35:00,63.24,63.29,63.24,63.27,2544.0,57.6345,57.6801,57.6345,57.6619,2544.0
2017-01-09 14:40:00,63.26,63.26,63.21,63.21,800.0,57.6528,57.6528,57.6072,57.6072,800.0
2017-01-09 14:45:00,63.26,63.36,63.24,63.34,7537.0,57.6528,57.7439,57.6345,57.7257,7537.0
2017-01-09 14:50:00,63.35,63.36,63.32,63.34,1800.0,57.7348,57.7439,57.7075,57.7257,1800.0
2017-01-09 14:55:00,63.33,63.38,63.32,63.37,2623.0,57.7166,57.7621,57.7075,57.753,2623.0
2017-01-09 15:00:00,63.36,63.37,63.25,63.26,4210.0,57.7439,57.753,57.6437,57.6528,4210.0
2017-01-09 15:05:00,63.26,63.27,63.2,63.23,4035.0,57.6528,57.6619,57.5981,57.6254,4035.0
2017-01-09 15:10:00,63.24,63.27,63.23,63.25,1922.0,57.6345,57.6619,57.6254,57.6437,1922.0
2017-01-09 15:15:00,63.24,63.24,63.18,63.19,3300.0,57.6345,57.6345,57.5799,57.589,3300.0
2017-01-09 15:20:00,63.19,63.2,63.17,63.2,2557.0,57.589,57.5981,57.5708,57.5981,2557.0
2017-01-09 15:25:00,63.21,63.28,63.2,63.27,5203.0,57.6072,57.671,57.5981,57.6619,5203.0
2017-01-09 15:30:00,63.28,63.28,63.2,63.21,5201.0,57.671,57.671,57.5981,57.6072,5201.0
2017-01-09 15:35:00,63.22,63.27,63.21,63.26,10068.0,57.6163,57.6619,57.6072,57.6528,10068.0
2017-01-09 15:40:00,63.26,63.32,63.26,63.26,9001.0,57.6528,57.7075,57.6528,57.6528,9001.0
2017-01-09 15:45:00,63.26,63.31,63.25,63.29,19854.0,57.6528,57.6983,57.6437,57.6801,19854.0
2017-01-09 15:50:00,63.29,63.3,63.25,63.26,19090.0,57.6801,57.6892,57.6437,57.6528,19090.0
2017-01-09 15:55:00,63.26,63.28,63.25,63.27,28205.0,57.6528,57.671,57.6437,57.6619,28205.0
2017-01-10 09:30:00,62.89,63.42,62.89,63.39,17714.0,57.3156,57.7986,57.3156,57.7713,17714.0
2017-01-10 09:35:00,63.39,63.45,63.31,63.41,2900.0,57.7713,57.8259,57.6983,57.7895,2900.0
2017-01-10 09:40:00,63.55,63.58,63.28,63.36,3104.0,57.9171,57.9444,57.671,57.7439,3104.0
2017-01-10 09:45:00,63.36,63.45,63.36,63.41,3612.0,57.7439,57.8259,57.7439,57.7895,3612.0
2017-01-10 09:50:00,63.42,63.5,63.32,63.38,1890.0,57.7986,57.8715,57.7075,57.7621,1890.0
2017-01-10 09:55:00,63.42,63.65,63.42,63.59,6552.0,57.7986,58.0082,57.7986,57.9535,6552.0
2017-01-10 10:00:00,63.59,63.59,63.46,63.49,3200.0,57.9535,57.9535,57.835,57.8624,3200.0
2017-01-10 10:05:00,63.5,63.5,63.37,63.37,3500.0,57.8715,57.8715,57.753,57.753,3500.0
2017-01-10 10:10:00,63.38,63.39,63.32,63.38,3272.0,57.7621,57.7713,57.7075,57.7621,3272.0
2017-01-10 10:15:00,63.35,63.37,63.23,63.29,15118.0,57.7348,57.753,57.6254,57.6801,15118.0
2017-01-10 10:20:00,63.35,63.42,63.34,63.4,2600.0,57.7348,57.7986,57.7257,57.7804,2600.0
2017-01-10 10:25:00,63.37,63.38,63.27,63.36,3497.0,57.753,57.7621,57.6619,57.7439,3497.0
2017-01-10 10:30:00,63.41,63.46,63.41,63.42,1145.0,57.7895,57.835,57.7895,57.7986,1145.0
2017-01-10 10:35:00,63.45,63.45,63.4,63.41,1600.0,57.8259,57.8259,57.7804,57.7895,1600.0
2017-01-10 10:40:00,63.35,63.38,63.29,63.38,1426.0,57.7348,57.7621,57.6801,57.7621,1426.0
2017-01-10 10:45:00,63.34,63.43,63.34,63.42,1724.0,57.7257,57.8077,57.7257,57.7986,1724.0
2017-01-10 10:50:00,63.39,63.49,63.38,63.46,1700.0,57.7713,57.8624,57.7621,57.835,1700.0
2017-01-10 10:55:00,63.47,63.47,63.37,63.37,1300.0,57.8442,57.8442,57.753,57.753,1300.0
2017-01-10 11:00:00,63.42,63.56,63.39,63.56,4402.0,57.7986,57.9262,57.7713,57.9262,4402.0
2017-01-10 11:05:00,63.58,63.58,63.42,63.42,4850.0,57.9444,57.9444,57.7986,57.7986,4850.0
2017-01-10 11:10:00,63.45,63.69,63.45,63.69,2243.0,57.8259,58.0447,57.8259,58.0447,2243.0
2017-01-10 11:15:00,63.69,63.69,63.6,63.6,3200.0,58.0447,58.0447,57.9626,57.9626,3200.0
2017-01-10 11:20:00,63.6,63.73,63.51,63.67,4290.0,57.9626,58.0811,57.8806,58.0264,4290.0
2017-01-10 11:25:00,63.71,63.72,63.57,63.63,4520.0,58.0629,58.072,57.9353,57.99,4520.0
2017-01-10 11:30:00,63.59,63.59,63.53,63.59,2322.0,57.9535,57.9535,57.8988,57.9535,2322.0
2017-01-10 11:35:00,63.55,63.64,63.55,63.64,2200.0,57.9171,57.9991,57.9171,57.9991,2200.0
2017-01-10 11:40:00,63.61,63.66,63.61,63.61,1600.0,57.9718,58.0173,57.9718,57.9718,1600.0
2017-01-10 11:45:00,63.61,63.75,63.57,63.7,5200.0,57.9718,58.0993,57.9353,58.0538,5200.0
2017-01-10 11:50:00,63.75,63.84,63.73,63.78,2350.0,58.0993,58.1814,58.0811,58.1267,2350.0
2017-01-10 11:55:00,63.77,63.8,63.71,63.72,1500.0,58.1176,58.1449,58.0629,58.072,1500.0
2017-01-10 12:00:00,63.66,63.66,63.63,63.63,800.0,58.0173,58.0173,57.99,57.99,800.0
2017-01-10 12:05:00,63.67,63.68,63.64,63.65,1800.0,58.0264,58.0355,57.9991,58.0082,1800.0
2017-01-10 12:10:00,63.74,63.84,63.74,63.78,5410.0,58.0902,58.1814,58.0902,58.1267,5410.0
2017-01-10 12:15:00,63.79,63.84,63.77,63.83,1838.0,58.1358,58.1814,58.1176,58.1723,1838.0
2017-01-10 12:20:00,63.8,64.0,63.8,63.91,11070.0,58.1449,58.3272,58.1449,58.2452,11070.0
2017-01-10 12:25:00,63.9,63.9,63.86,63.87,2600.0,58.236,58.236,58.1996,58.2087,2600.0
2017-01-10 12:30:00,63.84,63.87,63.84,63.86,1850.0,58.1814,58.2087,58.1814,58.1996,1850.0
2017-01-10 12:35:00,63.89,63.92,63.87,63.87,3300.0,58.2269,58.2543,58.2087,58.2087,3300.0
2017-01-10 12:40:00,63.84,63.92,63.84,63.9,4385.0,58.1814,58.2543,58.1814,58.236,4385.0
2017-01-10 12:45:00,63.91,63.97,63.87,63.91,2585.0,58.2452,58.2998,58.2087,58.2452,2585.0
2017-01-10 12:50:00,63.9,63.9,63.87,63.88,1443.0,58.236,58.236,58.2087,58.2178,1443.0
2017-01-10 12:55:00,63.9,63.92,63.88,63.91,1134.0,58.236,58.2543,58.2178,58.2452,1134.0
2017-01-10 13:00:00,63.91,63.93,63.86,63.86,3100.0,58.2452,58.2634,58.1996,58.1996,3100.0
2017-01-10 13:05:00,63.84,63.87,63.81,63.83,2807.0,58.1814,58.2087,58.154,58.1723,2807.0
2017-01-10 13:10:00,63.84,63.86,63.83,63.86,900.0,58.1814,58.1996,58.1723,58.1996,900.0
2017-01-10 13:15:00,63.83,63.91,63.83,63.9,2200.0,58.1723,58.2452,58.1723,58.236,2200.0
2017-01-10 13:20:00,63.89,63.95,63.89,63.94,1699.0,58.2269,58.2816,58.2269,58.2725,1699.0
2017-01-10 13:25:00,63.92,63.92,63.89,63.9,2620.0,58.2543,58.2543,58.2269,58.236,2620.0
2017-01-10 13:30:00,63.9,63.95,63.89,63.92,2087.0,58.236,58.2816,58.2269,58.2543,2087.0
2017-01-10 13:35:00,63.92,63.97,63.92,63.97,1500.0,58.2543,58.2998,58.2543,58.2998,1500.0
2017-01-10 13:40:00,63.95,63.97,63.9,63.9,1200.0,58.2816,58.2998,58.236,58.236,1200.0
2017-01-10 13:45:00,63.89,63.92,63.89,63.92,901.0,58.2269,58.2543,58.2269,58.2543,901.0
2017-01-10 13:50:00,63.9,63.95,63.89,63.95,1900.0,58.236,58.2816,58.2269,58.2816,1900.0
2017-01-10 13:55:00,63.91,63.92,63.85,63.85,5000.0,58.2452,58.2543,58.1905,58.1905,5000.0
2017-01-10 14:00:00,63.85,63.86,63.81,63.83,1100.0,58.1905,58.1996,58.154,58.1723,1100.0
2017-01-10 14:05:00,63.83,63.97,63.82,63.92,11987.0,58.1723,58.2998,58.1631,58.2543,11987.0
2017-01-10 14:10:00,63.9,63.93,63.9,63.92,400.0,58.236,58.2634,58.236,58.2543,400.0
2017-01-10 14:15:00,63.87,63.95,63.87,63.95,3504.0,58.2087,58.2816,58.2087,58.2816,3504.0
2017-01-10 14:20:00,63.94,63.94,63.9,63.9,2032.0,58.2725,58.2725,58.236,58.236,2032.0
2017-01-10 14:25:00,63.9,63.91,63.87,63.9,2558.0,58.236,58.2452,58.2087,58.236,2558.0
2017-01-10 14:30:00,63.9,63.93,63.89,63.89,1360.0,58.236,58.2634,58.2269,58.2269,1360.0
2017-01-10 14:35:00,63.88,63.94,63.88,63.88,5536.0,58.2178,58.2725,58.2178,58.2178,5536.0
2017-01-10 14:40:00,63.89,63.95,63.89,63.91,2110.0,58.2269,58.2816,58.2269,58.2452,2110.0
2017-01-10 14:45:00,63.91,63.98,63.91,63.98,1189.0,58.2452,58.309,58.2452,58.309,1189.0
2017-01-10 14:50:00,63.94,63.97,63.94,63.96,1644.0,58.2725,58.2998,58.2725,58.2907,1644.0
2017-01-10 14:55:00,63.94,63.98,63.94,63.98,2790.0,58.2725,58.309,58.2725,58.309,2790.0
2017-01-10 15:00:00,63.96,63.96,63.93,63.95,2881.0,58.2907,58.2907,58.2634,58.2816,2881.0
2017-01-10 15:05:00,63.97,64.04,63.97,64.0,5236.0,58.2998,58.3636,58.2998,58.3272,5236.0
2017-01-10 15:10:00,64.0,64.06,63.98,64.06,4663.0,58.3272,58.3819,58.309,58.3819,4663.0
2017-01-10 15:15:00,64.06,64.08,64.01,64.03,4724.0,58.3819,58.4001,58.3363,58.3545,4724.0
2017-01-10 15:20:00,64.05,64.05,64.01,64.02,4629.0,58.3728,58.3728,58.3363,58.3454,4629.0
2017-01-10 15:25:00,64.0,64.04,64.0,64.0,7621.0,58.3272,58.3636,58.3272,58.3272,7621.0
2017-01-10 15:30:00,64.0,64.08,64.0,64.08,7234.0,58.3272,58.4001,58.3272,58.4001,7234.0
2017-01-10 15:35:00,64.07,64.16,64.06,64.14,6729.0,58.391,58.473,58.3819,58.4548,6729.0
2017-01-10 15:40:00,64.13,64.15,64.07,64.07,10621.0,58.4457,58.4639,58.391,58.391,10621.0
2017-01-10 15:45:00,64.08,64.13,64.06,64.13,12699.0,58.4001,58.4457,58.3819,58.4457,12699.0
2017-01-10 15:50:00,64.12,64.21,64.12,64.21,29008.0,58.4365,58.5186,58.4365,58.5186,29008.0
2017-01-10 15:55:00,64.21,64.26,64.18,64.25,116624.0,58.5186,58.5641,58.4912,58.555,116624.0
2017-01-11 09:30:00,63.33,63.74,63.22,63.48,19516.0,57.7166,58.0902,57.6163,57.8533,19516.0
2017-01-11 09:35:00,63.64,63.81,63.51,63.75,17472.0,57.9991,58.154,57.8806,58.0993,17472.0
2017-01-11 09:40:00,63.73,63.93,63.7,63.93,7010.0,58.0811,58.2634,58.0538,58.2634,7010.0
2017-01-11 09:45:00,63.9,64.09,63.86,63.88,3800.0,58.236,58.4092,58.1996,58.2178,3800.0
2017-01-11 09:50:00,63.88,63.96,63.82,63.95,4250.0,58.2178,58.2907,58.1631,58.2816,4250.0
2017-01-11 09:55:00,63.93,64.07,63.93,63.95,2900.0,58.2634,58.391,58.2634,58.2816,2900.0
2017-01-11 10:00:00,64.01,64.13,63.97,64.01,9478.0,58.3363,58.4457,58.2998,58.3363,9478.0
2017-01-11 10:05:00,64.01,64.01,63.93,63.99,7839.0,58.3363,58.3363,58.2634,58.3181,7839.0
2017-01-11 10:10:00,63.99,64.0,63.9,63.98,3932.0,58.3181,58.3272,58.236,58.309,3932.0
2017-01-11 10:15:00,63.98,64.0,63.86,64.0,5495.0,58.309,58.3272,58.1996,58.3272,5495.0
2017-01-11 10:20:00,64.0,64.09,63.99,64.03,2900.0,58.3272,58.4092,58.3181,58.3545,2900.0
2017-01-11 10:25:00,64.01,64.16,63.97,64.04,33914.0,58.3363,58.473,58.2998,58.3636,33914.0
2017-01-11 10:30:00,64.1,64.29,64.06,64.2,6461.0,58.4183,58.5915,58.3819,58.5095,6461.0
2017-01-11 10:35:00,64.23,64.27,64.12,64.17,9409.0,58.5368,58.5733,58.4365,58.4821,9409.0
2017-01-11 10:40:00,64.12,64.22,64.08,64.16,8705.0,58.4365,58.5277,58.4001,58.473,8705.0
2017-01-11 10:45:00,64.14,64.18,64.09,64.12,6673.0,58.4548,58.4912,58.4092,58.4365,6673.0
2017-01-11 10:50:00,64.12,64.14,63.99,64.01,3681.0,58.4365,58.4548,58.3181,58.3363,3681.0
2017-01-11 10:55:00,63.99,64.11,63.94,64.06,20826.0,58.3181,58.4274,58.2725,58.3819,20826.0
2017-01-11 11:00:00,64.07,64.07,63.93,63.99,13020.0,58.391,58.391,58.2634,58.3181,13020.0
2017-01-11 11:05:00,64.0,64.04,63.95,64.01,18151.0,58.3272,58.3636,58.2816,58.3363,18151.0
2017-01-11 11:10:00,63.99,64.01,63.95,63.95,3200.0,58.3181,58.3363,58.2816,58.2816,3200.0
2017-01-11 11:15:00,63.96,64.02,63.95,64.0,6526.0,58.2907,58.3454,58.2816,58.3272,6526.0
2017-01-11 11:20:00,63.97,63.98,63.81,63.81,22934.0,58.2998,58.309,58.154,58.154,22934.0
2017-01-11 11:25:00,63.81,63.93,63.73,63.8,20783.0,58.154,58.2634,58.0811,58.1449,20783.0
2017-01-11 11:30:00,63.79,63.84,63.68,63.82,22597.0,58.1358,58.1814,58.0355,58.1631,22597.0
2017-01-11 11:35:00,63.86,63.89,63.57,63.66,30310.0,58.1996,58.2269,57.9353,58.0173,30310.0
2017-01-11 11:40:00,63.62,63.83,63.61,63.83,13900.0,57.9809,58.1723,57.9718,58.1723,13900.0
2017-01-11 11:45:00,63.81,64.06,63.8,63.98,15100.0,58.154,58.3819,58.1449,58.309,15100.0
2017-01-11 11:50:00,63.98,64.1,63.98,64.1,3996.0,58.309,58.4183,58.309,58.4183,3996.0
2017-01-11 11:55:00,64.13,64.26,64.09,64.17,2100.0,58.4457,58.5641,58.4092,58.4821,2100.0
2017-01-11 12:00:00,64.16,64.17,64.07,64.11,4782.0,58.473,58.4821,58.391,58.4274,4782.0
2017-01-11 12:05:00,64.14,64.16,64.08,64.12,3837.0,58.4548,58.473,58.4001,58.4365,3837.0
2017-01-11 12:10:00,64.11,64.12,64.1,64.11,900.0,58.4274,58.4365,58.4183,58.4274,900.0
2017-01-11 12:15:00,64.13,64.13,64.02,64.04,3862.0,58.4457,58.4457,58.3454,58.3636,3862.0
2017-01-11 12:20:00,64.03,64.03,63.96,64.01,1842.0,58.3545,58.3545,58.2907,58.3363,1842.0
2017-01-11 12:25:00,64.03,64.12,64.03,64.12,1988.0,58.3545,58.4365,58.3545,58.4365,1988.0
2017-01-11 12:30:00,64.1,64.1,64.01,64.01,3400.0,58.4183,58.4183,58.3363,58.3363,3400.0
2017-01-11 12:35:00,64.01,64.05,63.97,63.97,2050.0,58.3363,58.3728,58.2998,58.2998,2050.0
2017-01-11 12:40:00,63.97,63.97,63.91,63.94,3742.0,58.2998,58.2998,58.2452,58.2725,3742.0
2017-01-11 12:45:00,63.91,63.91,63.82,63.82,3511.0,58.2452,58.2452,58.1631,58.1631,3511.0
2017-01-11 12:50:00,63.81,63.94,63.81,63.91,6043.0,58.154,58.2725,58.154,58.2452,6043.0
2017-01-11 12:55:00,63.9,63.96,63.9,63.96,3666.0,58.236,58.2907,58.236,58.2907,3666.0
2017-01-11 13:00:00,63.99,64.01,63.98,63.98,1300.0,58.3181,58.3363,58.309,58.309,1300.0
2017-01-11 13:05:00,63.97,64.05,63.97,64.02,7100.0,58.2998,58.3728,58.2998,58.3454,7100.0
2017-01-11 13:10:00,64.01,64.01,63.82,63.82,1236.0,58.3363,58.3363,58.1631,58.1631,1236.0
2017-01-11 13:15:00,63.81,63.82,63.69,63.82,3577.0,58.154,58.1631,58.0447,58.1631,3577.0
2017-01-11 13:20:00,63.81,63.81,63.73,63.74,1800.0,58.154,58.154,58.0811,58.0902,1800.0
2017-01-11 13:25:00,63.72,63.72,63.63,63.72,2926.0,58.072,58.072,57.99,58.072,2926.0
2017-01-11 13:30:00,63.71,63.77,63.7,63.7,4300.0,58.0629,58.1176,58.0538,58.0538,4300.0
2017-01-11 13:35:00,63.76,63.93,63.74,63.92,2480.0,58.1085,58.2634,58.0902,58.2543,2480.0
2017-01-11 13:40:00,63.96,63.98,63.96,63.96,500.0,58.2907,58.309,58.2907,58.2907,500.0
2017-01-11 13:45:00,63.98,63.99,63.86,63.86,2897.0,58.309,58.3181,58.1996,58.1996,2897.0
2017-01-11 13:50:00,63.9,64.01,63.9,63.95,9895.0,58.236,58.3363,58.236,58.2816,9895.0
2017-01-11 13:55:00,63.95,63.95,63.87,63.91,19621.0,58.2816,58.2816,58.2087,58.2452,19621.0
2017-01-11 14:00:00,63.94,63.98,63.88,63.88,7414.0,58.2725,58.309,58.2178,58.2178,7414.0
2017-01-11 14:05:00,63.89,63.94,63.87,63.87,1200.0,58.2269,58.2725,58.2087,58.2087,1200.0
2017-01-11 14:10:00,63.87,63.97,63.87,63.97,2151.0,58.2087,58.2998,58.2087,58.2998,2151.0
2017-01-11 14:15:00,63.96,63.98,63.91,63.98,3003.0,58.2907,58.309,58.2452,58.309,3003.0
2017-01-11 14:20:00,63.99,64.09,63.99,64.09,2501.0,58.3181,58.4092,58.3181,58.4092,2501.0
2017-01-11 14:25:00,64.05,64.09,64.03,64.09,3700.0,58.3728,58.4092,58.3545,58.4092,3700.0
2017-01-11 14:30:00,64.11,64.13,64.08,64.11,3404.0,58.4274,58.4457,58.4001,58.4274,3404.0
2017-01-11 14:35:00,64.12,64.15,64.1,64.12,2800.0,58.4365,58.4639,58.4183,58.4365,2800.0
2017-01-11 14:40:00,64.13,64.14,64.09,64.13,3296.0,58.4457,58.4548,58.4092,58.4457,3296.0
2017-01-11 14:45:00,64.15,64.15,64.1,64.11,2822.0,58.4639,58.4639,58.4183,58.4274,2822.0
2017-01-11 14:50:00,64.11,64.14,64.03,64.03,3400.0,58.4274,58.4548,58.3545,58.3545,3400.0
2017-01-11 14:55:00,64.01,64.02,63.95,63.98,18505.0,58.3363,58.3454,58.2816,58.309,18505.0
2017-01-11 15:00:00,64.01,64.05,63.99,64.05,4550.0,58.3363,58.3728,58.3181,58.3728,4550.0
2017-01-11 15:05:00,64.07,64.12,64.05,64.05,4790.0,58.391,58.4365,58.3728,58.3728,4790.0
2017-01-11 15:10:00,64.04,64.13,64.04,64.13,3888.0,58.3636,58.4457,58.3636,58.4457,3888.0
2017-01-11 15:15:00,64.14,64.19,64.12,64.17,3975.0,58.4548,58.5003,58.4365,58.4821,3975.0
2017-01-11 15:20:00,64.15,64.15,64.09,64.12,2957.0,58.4639,58.4639,58.4092,58.4365,2957.0
2017-01-11 15:25:00,64.09,64.1,64.04,64.04,8976.0,58.4092,58.4183,58.3636,58.3636,8976.0
2017-01-11 15:30:00,64.05,64.08,64.04,64.08,3929.0,58.3728,58.4001,58.3636,58.4001,3929.0
2017-01-11 15:35:00,64.05,64.11,64.05,64.09,11351.0,58.3728,58.4274,58.3728,58.4092,11351.0
2017-01-11 15:40:00,64.1,64.1,64.03,64.05,10586.0,58.4183,58.4183,58.3545,58.3728,10586.0
2017-01-11 15:45:00,64.04,64.07,64.03,64.03,12974.0,58.3636,58.391,58.3545,58.3545,12974.0
2017-01-11 15:50:00,64.04,64.11,64.04,64.08,15051.0,58.3636,58.4274,58.3636,58.4001,15051.0
2017-01-11 15:55:00,64.08,64.13,64.05,64.12,30457.0,58.4001,58.4457,58.3728,58.4365,30457.0
2017-01-12 09:30:00,63.69,63.82,63.56,63.56,6585.0,58.0447,58.1631,57.9262,57.9262,6585.0
2017-01-12 09:35:00,63.51,63.52,63.37,63.52,3008.0,57.8806,57.8897,57.753,57.8897,3008.0
2017-01-12 09:40:00,63.48,63.62,63.48,63.62,2200.0,57.8533,57.9809,57.8533,57.9809,2200.0
2017-01-12 09:45:00,63.57,63.69,63.57,63.65,1500.0,57.9353,58.0447,57.9353,58.0082,1500.0
2017-01-12 09:50:00,63.61,63.94,63.61,63.91,2500.0,57.9718,58.2725,57.9718,58.2452,2500.0
2017-01-12 09:55:00,63.9,63.93,63.8,63.84,2297.0,58.236,58.2634,58.1449,58.1814,2297.0
2017-01-12 10:00:00,63.84,63.84,63.61,63.61,3030.0,58.1814,58.1814,57.9718,57.9718,3030.0
2017-01-12 10:05:00,63.61,63.61,63.39,63.39,1778.0,57.9718,57.9718,57.7713,57.7713,1778.0
2017-01-12 10:10:00,63.39,63.39,63.33,63.38,2100.0,57.7713,57.7713,57.7166,57.7621,2100.0
2017-01-12 10:15:00,63.36,63.4,63.26,63.33,1178.0,57.7439,57.7804,57.6528,57.7166,1178.0
2017-01-12 10:20:00,63.33,63.42,63.33,63.33,2000.0,57.7166,57.7986,57.7166,57.7166,2000.0
2017-01-12 10:25:00,63.36,63.51,63.3,63.49,15793.0,57.7439,57.8806,57.6892,57.8624,15793.0
2017-01-12 10:30:00,63.41,63.53,63.41,63.43,1998.0,57.7895,57.8988,57.7895,57.8077,1998.0
2017-01-12 10:35:00,63.48,63.57,63.43,63.55,19036.0,57.8533,57.9353,57.8077,57.9171,19036.0
2017-01-12 10:40:00,63.55,63.68,63.51,63.63,17230.0,57.9171,58.0355,57.8806,57.99,17230.0
2017-01-12 10:45:00,63.61,63.66,63.59,63.66,2200.0,57.9718,58.0173,57.9535,58.0173,2200.0
2017-01-12 10:50:00,63.66,63.71,63.66,63.69,5400.0,58.0173,58.0629,58.0173,58.0447,5400.0
2017-01-12 10:55:00,63.68,63.76,63.65,63.76,3548.0,58.0355,58.1085,58.0082,58.1085,3548.0
2017-01-12 11:00:00,63.73,63.73,63.66,63.67,2350.0,58.0811,58.0811,58.0173,58.0264,2350.0
2017-01-12 11:05:00,63.65,63.7,63.57,63.57,3500.0,58.0082,58.0538,57.9353,57.9353,3500.0
2017-01-12 11:10:00,63.56,63.76,63.56,63.7,15872.0,57.9262,58.1085,57.9262,58.0538,15872.0
2017-01-12 11:15:00,63.72,63.72,63.62,63.63,1931.0,58.072,58.072,57.9809,57.99,1931.0
2017-01-12 11:20:00,63.6,63.64,63.6,63.64,300.0,57.9626,57.9991,57.9626,57.9991,300.0
2017-01-12 11:25:00,63.67,63.72,63.66,63.7,1676.0,58.0264,58.072,58.0173,58.0538,1676.0
2017-01-12 11:30:00,63.72,63.72,63.62,63.62,4000.0,58.072,58.072,57.9809,57.9809,4000.0
2017-01-12 11:35:00,63.63,63.66,63.57,63.58,1400.0,57.99,58.0173,57.9353,57.9444,1400.0
2017-01-12 11:40:00,63.57,63.59,63.53,63.59,1790.0,57.9353,57.9535,57.8988,57.9535,1790.0
2017-01-12 11:45:00,63.65,63.65,63.49,63.51,12750.0,58.0082,58.0082,57.8624,57.8806,12750.0
2017-01-12 11:50:00,63.54,63.58,63.52,63.52,1700.0,57.908,57.9444,57.8897,57.8897,1700.0
2017-01-12 11:55:00,63.5,63.53,63.48,63.53,2400.0,57.8715,57.8988,57.8533,57.8988,2400.0
2017-01-12 12:00:00,63.54,63.7,63.54,63.68,4604.0,57.908,58.0538,57.908,58.0355,4604.0
2017-01-12 12:05:00,63.67,63.76,63.66,63.76,4373.0,58.0264,58.1085,58.0173,58.1085,4373.0
2017-01-12 12:10:00,63.76,63.78,63.75,63.76,3400.0,58.1085,58.1267,58.0993,58.1085,3400.0
2017-01-12 12:15:00,63.78,63.89,63.78,63.85,4044.0,58.1267,58.2269,58.1267,58.1905,4044.0
2017-01-12 12:20:00,63.87,63.89,63.85,63.86,3000.0,58.2087,58.2269,58.1905,58.1996,3000.0
2017-01-12 12:25:00,63.85,63.89,63.83,63.84,3777.0,58.1905,58.2269,58.1723,58.1814,3777.0
2017-01-12 12:30:00,63.83,63.96,63.83,63.96,2925.0,58.1723,58.2907,58.1723,58.2907,2925.0
2017-01-12 12:35:00,63.95,64.0,63.91,63.91,4150.0,58.2816,58.3272,58.2452,58.2452,4150.0
2017-01-12 12:40:00,63.91,63.91,63.86,63.86,487.0,58.2452,58.2452,58.1996,58.1996,487.0
2017-01-12 12:45:00,63.85,63.92,63.83,63.92,2111.0,58.1905,58.2543,58.1723,58.2543,2111.0
2017-01-12 12:50:00,63.92,63.95,63.92,63.95,300.0,58.2543,58.2816,58.2543,58.2816,300.0
2017-01-12 12:55:00,63.93,63.93,63.88,63.88,750.0,58.2634,58.2634,58.2178,58.2178,750.0
2017-01-12 13:00:00,63.88,63.92,63.84,63.84,1600.0,58.2178,58.2543,58.1814,58.1814,1600.0
2017-01-12 13:05:00,63.85,63.85,63.8,63.84,3948.0,58.1905,58.1905,58.1449,58.1814,3948.0
2017-01-12 13:10:00,63.87,63.89,63.84,63.85,1490.0,58.2087,58.2269,58.1814,58.1905,1490.0
2017-01-12 13:15:00,63.86,63.96,63.86,63.93,2012.0,58.1996,58.2907,58.1996,58.2634,2012.0
2017-01-12 13:20:00,63.96,63.98,63.93,63.93,1750.0,58.2907,58.309,58.2634,58.2634,1750.0
2017-01-12 13:25:00,63.93,63.97,63.9,63.93,1750.0,58.2634,58.2998,58.236,58.2634,1750.0
2017-01-12 13:30:00,63.91,63.94,63.9,63.91,1150.0,58.2452,58.2725,58.236,58.2452,1150.0
2017-01-12 13:35:00,63.92,64.04,63.89,64.0,4144.0,58.2543,58.3636,58.2269,58.3272,4144.0
2017-01-12 13:40:00,63.97,64.05,63.92,64.04,1600.0,58.2998,58.3728,58.2543,58.3636,1600.0
2017-01-12 13:45:00,64.04,64.06,64.03,64.05,1350.0,58.3636,58.3819,58.3545,58.3728,1350.0
2017-01-12 13:50:00,64.05,64.11,64.04,64.08,3050.0,58.3728,58.4274,58.3636,58.4001,3050.0
2017-01-12 13:55:00,64.1,64.1,64.03,64.06,13039.0,58.4183,58.4183,58.3545,58.3819,13039.0
2017-01-12 14:00:00,64.05,64.09,64.03,64.03,2089.0,58.3728,58.4092,58.3545,58.3545,2089.0
2017-01-12 14:05:00,64.04,64.04,63.92,63.92,1900.0,58.3636,58.3636,58.2543,58.2543,1900.0
2017-01-12 14:10:00,63.94,64.01,63.91,64.01,8173.0,58.2725,58.3363,58.2452,58.3363,8173.0
2017-01-12 14:15:00,64.01,64.12,64.01,64.09,3025.0,58.3363,58.4365,58.3363,58.4092,3025.0
2017-01-12 14:20:00,64.04,64.14,64.04,64.12,1900.0,58.3636,58.4548,58.3636,58.4365,1900.0
2017-01-12 14:25:00,64.13,64.2,64.12,64.17,2985.0,58.4457,58.5095,58.4365,58.4821,2985.0
2017-01-12 14:30:00,64.19,64.22,64.15,64.2,4107.0,58.5003,58.5277,58.4639,58.5095,4107.0
2017-01-12 14:35:00,64.27,64.28,64.23,64.25,2200.0,58.5733,58.5824,58.5368,58.555,2200.0
2017-01-12 14:40:00,64.29,64.29,64.21,64.22,3758.0,58.5915,58.5915,58.5186,58.5277,3758.0
2017-01-12 14:45:00,64.2,64.24,64.15,64.15,2202.0,58.5095,58.5459,58.4639,58.4639,2202.0
2017-01-12 14:50:00,64.13,64.19,64.13,64.19,2300.0,58.4457,58.5003,58.4457,58.5003,2300.0
2017-01-12 14:55:00,64.19,64.19,64.15,64.17,16264.0,58.5003,58.5003,58.4639,58.4821,16264.0
2017-01-12 15:00:00,64.19,64.2,64.1,64.12,5546.0,58.5003,58.5095,58.4183,58.4365,5546.0
2017-01-12 15:05:00,64.11,64.13,64.06,64.08,3101.0,58.4274,58.4457,58.3819,58.4001,3101.0
2017-01-12 15:10:00,64.08,64.09,64.05,64.05,3999.0,58.4001,58.4092,58.3728,58.3728,3999.0
2017-01-12 15:15:00,64.05,64.05,64.0,64.0,4313.0,58.3728,58.3728,58.3272,58.3272,4313.0
2017-01-12 15:20:00,64.02,64.05,64.02,64.03,5405.0,58.3454,58.3728,58.3454,58.3545,5405.0
2017-01-12 15:25:00,64.03,64.04,63.93,63.95,4939.0,58.3545,58.3636,58.2634,58.2816,4939.0
2017-01-12 15:30:00,63.94,64.0,63.94,64.0,6667.0,58.2725,58.3272,58.2725,58.3272,6667.0
2017-01-12 15:35:00,63.98,64.05,63.98,64.02,12201.0,58.309,58.3728,58.309,58.3454,12201.0
2017-01-12 15:40:00,64.04,64.1,64.04,64.1,7825.0,58.3636,58.4183,58.3636,58.4183,7825.0
2017-01-12 15:45:00,64.11,64.2,64.11,64.17,13423.0,58.4274,58.5095,58.4274,58.4821,13423.0
2017-01-12 15:50:00,64.17,64.21,64.15,64.15,12295.0,58.4821,58.5186,58.4639,58.4639,12295.0
2017-01-12 15:55:00,64.16,64.32,64.16,64.26,47087.0,58.473,58.6188,58.473,58.5641,47087.0
2017-01-13 09:30:00,64.68,64.99,64.52,64.8,15435.0,58.9469,59.2294,58.8011,59.0563,15435.0
2017-01-13 09:35:00,64.8,65.21,64.76,65.04,11238.0,59.0563,59.4299,59.0198,59.275,11238.0
2017-01-13 09:40:00,65.0,65.26,64.96,65.14,11087.0,59.2385,59.4755,59.2021,59.3661,11087.0
2017-01-13 09:45:00,65.17,65.25,65.07,65.09,11051.0,59.3935,59.4664,59.3023,59.3206,11051.0
2017-01-13 09:50:00,65.13,65.31,65.13,65.21,7504.0,59.357,59.5211,59.357,59.4299,7504.0
2017-01-13 09:55:00,65.21,65.25,65.18,65.23,3400.0,59.4299,59.4664,59.4026,59.4482,3400.0
2017-01-13 10:00:00,65.22,65.38,65.22,65.28,6595.0,59.439,59.5849,59.439,59.4937,6595.0
2017-01-13 10:05:00,65.29,65.46,65.29,65.42,4447.0,59.5028,59.6578,59.5028,59.6213,4447.0
2017-01-13 10:10:00,65.43,65.52,65.39,65.44,6227.0,59.6304,59.7125,59.594,59.6395,6227.0
2017-01-13 10:15:00,65.42,65.58,65.4,65.52,13547.0,59.6213,59.7671,59.6031,59.7125,13547.0
2017-01-13 10:20:00,65.51,65.59,65.48,65.59,2319.0,59.7033,59.7763,59.676,59.7763,2319.0
2017-01-13 10:25:00,65.6,65.63,65.56,65.56,4732.0,59.7854,59.8127,59.7489,59.7489,4732.0
2017-01-13 10:30:00,65.59,65.7,65.56,65.63,5100.0,59.7763,59.8765,59.7489,59.8127,5100.0
2017-01-13 10:35:00,65.61,65.65,65.57,65.62,11260.0,59.7945,59.8309,59.758,59.8036,11260.0
2017-01-13 10:40:00,65.63,65.7,65.59,65.67,7350.0,59.8127,59.8765,59.7763,59.8492,7350.0
2017-01-13 10:45:00,65.69,65.69,65.61,65.64,6033.0,59.8674,59.8674,59.7945,59.8218,6033.0
2017-01-13 10:50:00,65.64,65.67,65.59,65.6,11182.0,59.8218,59.8492,59.7763,59.7854,11182.0
2017-01-13 10:55:00,65.62,65.66,65.58,65.63,7762.0,59.8036,59.84,59.7671,59.8127,7762.0
2017-01-13 11:00:00,65.63,65.68,65.48,65.49,6400.0,59.8127,59.8583,59.676,59.6851,6400.0
2017-01-13 11:05:00,65.48,65.52,65.42,65.47,7755.0,59.676,59.7125,59.6213,59.6669,7755.0
2017-01-13 11:10:00,65.49,65.53,65.42,65.44,12378.0,59.6851,59.7216,59.6213,59.6395,12378.0
2017-01-13 11:15:00,65.42,65.51,65.42,65.44,11132.0,59.6213,59.7033,59.6213,59.6395,11132.0
2017-01-13 11:20:00,65.43,65.47,65.38,65.42,5902.0,59.6304,59.6669,59.5849,59.6213,5902.0
2017-01-13 11:25:00,65.42,65.49,65.41,65.49,4791.0,59.6213,59.6851,59.6122,59.6851,4791.0
2017-01-13 11:30:00,65.46,65.56,65.44,65.56,4663.0,59.6578,59.7489,59.6395,59.7489,4663.0
2017-01-13 11:35:00,65.56,65.63,65.56,65.6,5064.0,59.7489,59.8127,59.7489,59.7854,5064.0
2017-01-13 11:40:00,65.6,65.66,65.6,65.66,2657.0,59.7854,59.84,59.7854,59.84,2657.0
2017-01-13 11:45:00,65.65,65.7,65.65,65.7,1987.0,59.8309,59.8765,59.8309,59.8765,1987.0
2017-01-13 11:50:00,65.7,65.78,65.7,65.73,2977.0,59.8765,59.9494,59.8765,59.9038,2977.0
2017-01-13 11:55:00,65.72,65.72,65.67,65.72,4487.0,59.8947,59.8947,59.8492,59.8947,4487.0
2017-01-13 12:00:00,65.68,65.68,65.47,65.61,18759.0,59.8583,59.8583,59.6669,59.7945,18759.0
2017-01-13 12:05:00,65.58,65.62,65.54,65.62,6889.0,59.7671,59.8036,59.7307,59.8036,6889.0
2017-01-13 12:10:00,65.62,65.65,65.59,65.65,5356.0,59.8036,59.8309,59.7763,59.8309,5356.0
2017-01-13 12:15:00,65.63,65.64,65.6,65.64,3896.0,59.8127,59.8218,59.7854,59.8218,3896.0
2017-01-13 12:20:00,65.63,65.67,65.63,65.67,2126.0,59.8127,59.8492,59.8127,59.8492,2126.0
2017-01-13 12:25:00,65.65,65.68,65.63,65.68,1918.0,59.8309,59.8583,59.8127,59.8583,1918.0
2017-01-13 12:30:00,65.69,65.77,65.69,65.77,3005.0,59.8674,59.9403,59.8674,59.9403,3005.0
2017-01-13 12:35:00,65.74,65.75,65.73,65.75,2195.0,59.913,59.9221,59.9038,59.9221,2195.0
2017-01-13 12:40:00,65.75,65.75,65.74,65.75,842.0,59.9221,59.9221,59.913,59.9221,842.0
2017-01-13 12:45:00,65.74,65.77,65.72,65.77,3050.0,59.913,59.9403,59.8947,59.9403,3050.0
2017-01-13 12:50:00,65.76,65.77,65.73,65.74,1917.0,59.9312,59.9403,59.9038,59.913,1917.0
2017-01-13 12:55:00,65.74,65.76,65.72,65.73,3100.0,59.913,59.9312,59.8947,59.9038,3100.0
2017-01-13 13:00:00,65.73,65.73,65.66,65.66,5308.0,59.9038,59.9038,59.84,59.84,5308.0
2017-01-13 13:05:00,65.67,65.7,65.63,65.7,5517.0,59.8492,59.8765,59.8127,59.8765,5517.0
2017-01-13 13:10:00,65.68,65.68,65.58,65.58,7364.0,59.8583,59.8583,59.7671,59.7671,7364.0
2017-01-13 13:15:00,65.59,65.6,65.55,65.58,6434.0,59.7763,59.7854,59.7398,59.7671,6434.0
2017-01-13 13:20:00,65.56,65.59,65.54,65.59,4898.0,59.7489,59.7763,59.7307,59.7763,4898.0
2017-01-13 13:25:00,65.58,65.58,65.54,65.58,4186.0,59.7671,59.7671,59.7307,59.7671,4186.0
2017-01-13 13:30:00,65.56,65.58,65.53,65.55,3583.0,59.7489,59.7671,59.7216,59.7398,3583.0
2017-01-13 13:35:00,65.52,65.56,65.52,65.52,1100.0,59.7125,59.7489,59.7125,59.7125,1100.0
2017-01-13 13:40:00,65.52,65.52,65.48,65.48,1500.0,59.7125,59.7125,59.676,59.676,1500.0
2017-01-13 13:45:00,65.48,65.48,65.42,65.42,1578.0,59.676,59.676,59.6213,59.6213,1578.0
2017-01-13 13:50:00,65.42,65.47,65.38,65.47,4199.0,59.6213,59.6669,59.5849,59.6669,4199.0
2017-01-13 13:55:00,65.47,65.5,65.43,65.44,4126.0,59.6669,59.6942,59.6304,59.6395,4126.0
2017-01-13 14:00:00,65.44,65.5,65.44,65.49,2857.0,59.6395,59.6942,59.6395,59.6851,2857.0
2017-01-13 14:05:00,65.49,65.5,65.47,65.47,5281.0,59.6851,59.6942,59.6669,59.6669,5281.0
2017-01-13 14:10:00,65.47,65.48,65.44,65.47,1373.0,59.6669,59.676,59.6395,59.6669,1373.0
2017-01-13 14:15:00,65.46,65.46,65.39,65.42,3700.0,59.6578,59.6578,59.594,59.6213,3700.0
2017-01-13 14:20:00,65.42,65.45,65.36,65.37,5098.0,59.6213,59.6487,59.5666,59.5758,5098.0
2017-01-13 14:25:00,65.37,65.39,65.23,65.24,10449.0,59.5758,59.594,59.4482,59.4573,10449.0
2017-01-13 14:30:00,65.21,65.27,65.21,65.25,6865.0,59.4299,59.4846,59.4299,59.4664,6865.0
2017-01-13 14:35:00,65.24,65.29,65.21,65.29,4790.0,59.4573,59.5028,59.4299,59.5028,4790.0
2017-01-13 14:40:00,65.3,65.3,65.21,65.22,7033.0,59.512,59.512,59.4299,59.439,7033.0
2017-01-13 14:45:00,65.21,65.24,65.19,65.19,3094.0,59.4299,59.4573,59.4117,59.4117,3094.0
2017-01-13 14:50:00,65.16,65.2,65.15,65.16,6839.0,59.3844,59.4208,59.3753,59.3844,6839.0
2017-01-13 14:55:00,65.2,65.25,65.19,65.23,3500.0,59.4208,59.4664,59.4117,59.4482,3500.0
2017-01-13 15:00:00,65.23,65.23,65.19,65.22,5267.0,59.4482,59.4482,59.4117,59.439,5267.0
2017-01-13 15:05:00,65.19,65.21,65.15,65.15,2495.0,59.4117,59.4299,59.3753,59.3753,2495.0
2017-01-13 15:10:00,65.15,65.16,65.12,65.16,3451.0,59.3753,59.3844,59.3479,59.3844,3451.0
2017-01-13 15:15:00,65.16,65.17,65.14,65.16,5863.0,59.3844,59.3935,59.3661,59.3844,5863.0
2017-01-13 15:20:00,65.16,65.2,65.15,65.16,5268.0,59.3844,59.4208,59.3753,59.3844,5268.0
2017-01-13 15:25:00,65.15,65.21,65.15,65.2,7383.0,59.3753,59.4299,59.3753,59.4208,7383.0
2017-01-13 15:30:00,65.2,65.2,65.16,65.16,5808.0,59.4208,59.4208,59.3844,59.3844,5808.0
2017-01-13 15:35:00,65.18,65.22,65.16,65.21,6324.0,59.4026,59.439,59.3844,59.4299,6324.0
2017-01-13 15:40:00,65.21,65.24,65.18,65.2,12389.0,59.4299,59.4573,59.4026,59.4208,12389.0
2017-01-13 15:45:00,65.21,65.3,65.21,65.25,10275.0,59.4299,59.512,59.4299,59.4664,10275.0
2017-01-13 15:50:00,65.26,65.3,65.23,65.3,20053.0,59.4755,59.512,59.4482,59.512,20053.0
2017-01-13 15:55:00,65.29,65.34,65.28,65.33,53361.0,59.5028,59.5484,59.4937,59.5393,53361.0
2017-01-17 09:30:00,64.64,64.65,63.73,63.86,24840.0,58.9105,58.9196,58.0811,58.1996,24840.0
2017-01-17 09:35:00,63.81,64.04,63.64,64.01,17538.0,58.154,58.3636,57.9991,58.3363,17538.0
2017-01-17 09:40:00,64.04,64.11,63.94,64.07,9069.0,58.3636,58.4274,58.2725,58.391,9069.0
2017-01-17 09:45:00,64.14,64.37,64.03,64.37,15061.0,58.4548,58.6644,58.3545,58.6644,15061.0
2017-01-17 09:50:00,64.34,64.53,64.3,64.53,18424.0,58.637,58.8102,58.6006,58.8102,18424.0
2017-01-17 09:55:00,64.53,64.57,64.28,64.31,13250.0,58.8102,58.8467,58.5824,58.6097,13250.0
2017-01-17 10:00:00,64.25,64.29,64.1,64.26,9963.0,58.555,58.5915,58.4183,58.5641,9963.0
2017-01-17 10:05:00,64.22,64.41,64.21,64.41,5816.0,58.5277,58.7008,58.5186,58.7008,5816.0
2017-01-17 10:10:00,64.43,64.59,64.4,64.45,13390.0,58.7191,58.8649,58.6917,58.7373,13390.0
2017-01-17 10:15:00,64.47,64.49,64.34,64.38,5553.0,58.7555,58.7738,58.637,58.6735,5553.0
2017-01-17 10:20:00,64.41,64.45,64.37,64.37,5700.0,58.7008,58.7373,58.6644,58.6644,5700.0
2017-01-17 10:25:00,64.33,64.42,64.29,64.29,4444.0,58.6279,58.71,58.5915,58.5915,4444.0
2017-01-17 10:30:00,64.31,64.37,64.25,64.28,5955.0,58.6097,58.6644,58.555,58.5824,5955.0
2017-01-17 10:35:00,64.28,64.41,64.27,64.35,20733.0,58.5824,58.7008,58.5733,58.6462,20733.0
2017-01-17 10:40:00,64.34,64.37,64.23,64.23,33885.0,58.637,58.6644,58.5368,58.5368,33885.0
2017-01-17 10:45:00,64.25,64.3,64.04,64.08,37306.0,58.555,58.6006,58.3636,58.4001,37306.0
2017-01-17 10:50:00,64.05,64.17,64.05,64.17,6466.0,58.3728,58.4821,58.3728,58.4821,6466.0
2017-01-17 10:55:00,64.16,64.16,64.04,64.13,7667.0,58.473,58.473,58.3636,58.4457,7667.0
2017-01-17 11:00:00,64.1,64.1,63.97,64.03,11274.0,58.4183,58.4183,58.2998,58.3545,11274.0
2017-01-17 11:05:00,64.03,64.03,63.88,63.97,28894.0,58.3545,58.3545,58.2178,58.2998,28894.0
2017-01-17 11:10:00,63.97,64.06,63.9,63.91,102745.0,58.2998,58.3819,58.236,58.2452,102745.0
2017-01-17 11:15:00,63.89,64.1,63.89,64.1,9250.0,58.2269,58.4183,58.2269,58.4183,9250.0
2017-01-17 11:20:00,64.14,64.27,64.08,64.27,7798.0,58.4548,58.5733,58.4001,58.5733,7798.0
2017-01-17 11:25:00,64.29,64.33,64.26,64.29,9616.0,58.5915,58.6279,58.5641,58.5915,9616.0
2017-01-17 11:30:00,64.31,64.39,64.22,64.24,24133.0,58.6097,58.6826,58.5277,58.5459,24133.0
2017-01-17 11:35:00,64.25,64.5,64.23,64.44,83945.0,58.555,58.7829,58.5368,58.7282,83945.0
2017-01-17 11:40:00,64.45,64.46,64.41,64.42,9157.0,58.7373,58.7464,58.7008,58.71,9157.0
2017-01-17 11:45:00,64.42,64.42,64.28,64.28,3300.0,58.71,58.71,58.5824,58.5824,3300.0
2017-01-17 11:50:00,64.3,64.37,64.3,64.35,3163.0,58.6006,58.6644,58.6006,58.6462,3163.0
2017-01-17 11:55:00,64.32,64.32,64.27,64.27,1800.0,58.6188,58.6188,58.5733,58.5733,1800.0
2017-01-17 12:00:00,64.25,64.31,64.25,64.31,3798.0,58.555,58.6097,58.555,58.6097,3798.0
2017-01-17 12:05:00,64.31,64.31,64.24,64.24,2316.0,58.6097,58.6097,58.5459,58.5459,2316.0
2017-01-17 12:10:00,64.26,64.36,64.25,64.36,2798.0,58.5641,58.6553,58.555,58.6553,2798.0
2017-01-17 12:15:00,64.35,64.38,64.33,64.33,5200.0,58.6462,58.6735,58.6279,58.6279,5200.0
2017-01-17 12:20:00,64.32,64.33,64.29,64.29,2001.0,58.6188,58.6279,58.5915,58.5915,2001.0
2017-01-17 12:25:00,64.28,64.32,64.23,64.27,26860.0,58.5824,58.6188,58.5368,58.5733,26860.0
2017-01-17 12:30:00,64.27,64.27,64.2,64.25,6204.0,58.5733,58.5733,58.5095,58.555,6204.0
2017-01-17 12:35:00,64.25,64.27,64.22,64.22,1600.0,58.555,58.5733,58.5277,58.5277,1600.0
2017-01-17 12:40:00,64.25,64.26,64.23,64.23,1412.0,58.555,58.5641,58.5368,58.5368,1412.0
2017-01-17 12:45:00,64.21,64.21,64.18,64.19,700.0,58.5186,58.5186,58.4912,58.5003,700.0
2017-01-17 12:50:00,64.23,64.26,64.18,64.18,3025.0,58.5368,58.5641,58.4912,58.4912,3025.0
2017-01-17 12:55:00,64.17,64.17,64.07,64.14,5250.0,58.4821,58.4821,58.391,58.4548,5250.0
2017-01-17 13:00:00,64.13,64.2,64.12,64.19,4000.0,58.4457,58.5095,58.4365,58.5003,4000.0
2017-01-17 13:05:00,64.18,64.18,64.1,64.15,2933.0,58.4912,58.4912,58.4183,58.4639,2933.0
2017-01-17 13:10:00,64.18,64.23,64.15,64.22,3759.0,58.4912,58.5368,58.4639,58.5277,3759.0
2017-01-17 13:15:00,64.22,64.42,64.22,64.4,37005.0,58.5277,58.71,58.5277,58.6917,37005.0
2017-01-17 13:20:00,64.38,64.59,64.38,64.59,6003.0,58.6735,58.8649,58.6735,58.8649,6003.0
2017-01-17 13:25:00,64.56,64.57,64.53,64.55,5557.0,58.8375,58.8467,58.8102,58.8284,5557.0
2017-01-17 13:30:00,64.55,64.7,64.55,64.6,5892.0,58.8284,58.9651,58.8284,58.874,5892.0
2017-01-17 13:35:00,64.61,64.7,64.61,64.65,7258.0,58.8831,58.9651,58.8831,58.9196,7258.0
2017-01-17 13:40:00,64.64,64.67,64.61,64.66,12200.0,58.9105,58.9378,58.8831,58.9287,12200.0
2017-01-17 13:45:00,64.65,64.69,64.65,64.69,5950.0,58.9196,58.956,58.9196,58.956,5950.0
2017-01-17 13:50:00,64.66,64.66,64.56,64.56,4275.0,58.9287,58.9287,58.8375,58.8375,4275.0
2017-01-17 13:55:00,64.55,64.56,64.53,64.53,6403.0,58.8284,58.8375,58.8102,58.8102,6403.0
2017-01-17 14:00:00,64.53,64.53,64.45,64.47,15303.0,58.8102,58.8102,58.7373,58.7555,15303.0
2017-01-17 14:05:00,64.47,64.49,64.43,64.45,3602.0,58.7555,58.7738,58.7191,58.7373,3602.0
2017-01-17 14:10:00,64.45,64.48,64.42,64.45,6799.0,58.7373,58.7646,58.71,58.7373,6799.0
2017-01-17 14:15:00,64.44,64.44,64.34,64.39,11401.0,58.7282,58.7282,58.637,58.6826,11401.0
2017-01-17 14:20:00,64.36,64.41,64.36,64.39,3306.0,58.6553,58.7008,58.6553,58.6826,3306.0
2017-01-17 14:25:00,64.38,64.4,64.34,64.34,2250.0,58.6735,58.6917,58.637,58.637,2250.0
2017-01-17 14:30:00,64.35,64.43,64.34,64.42,4692.0,58.6462,58.7191,58.637,58.71,4692.0
2017-01-17 14:35:00,64.41,64.45,64.38,64.4,2850.0,58.7008,58.7373,58.6735,58.6917,2850.0
2017-01-17 14:40:00,64.44,64.48,64.41,64.46,3000.0,58.7282,58.7646,58.7008,58.7464,3000.0
2017-01-17 14:45:00,64.45,64.45,64.35,64.36,10756.0,58.7373,58.7373,58.6462,58.6553,10756.0
2017-01-17 14:50:00,64.37,64.37,64.3,64.3,48278.0,58.6644,58.6644,58.6006,58.6006,48278.0
2017-01-17 14:55:00,64.28,64.3,64.16,64.16,7597.0,58.5824,58.6006,58.473,58.473,7597.0
2017-01-17 15:00:00,64.17,64.19,64.09,64.12,15137.0,58.4821,58.5003,58.4092,58.4365,15137.0
2017-01-17 15:05:00,64.11,64.11,64.02,64.04,8556.0,58.4274,58.4274,58.3454,58.3636,8556.0
2017-01-17 15:10:00,64.03,64.09,64.03,64.05,6265.0,58.3545,58.4092,58.3545,58.3728,6265.0
2017-01-17 15:15:00,64.05,64.16,64.05,64.11,5755.0,58.3728,58.473,58.3728,58.4274,5755.0
2017-01-17 15:20:00,64.12,64.13,64.08,64.09,4054.0,58.4365,58.4457,58.4001,58.4092,4054.0
2017-01-17 15:25:00,64.1,64.16,64.07,64.16,5535.0,58.4183,58.473,58.391,58.473,5535.0
2017-01-17 15:30:00,64.17,64.18,64.1,64.17,12535.0,58.4821,58.4912,58.4183,58.4821,12535.0
2017-01-17 15:35:00,64.17,64.26,64.15,64.25,35395.0,58.4821,58.5641,58.4639,58.555,35395.0
2017-01-17 15:40:00,64.24,64.25,64.19,64.22,9398.0,58.5459,58.555,58.5003,58.5277,9398.0
2017-01-17 15:45:00,64.23,64.23,64.19,64.2,11671.0,58.5368,58.5368,58.5003,58.5095,11671.0
2017-01-17 15:50:00,64.19,64.24,64.15,64.23,29798.0,58.5003,58.5459,58.4639,58.5368,29798.0
2017-01-17 15:55:00,64.23,64.23,64.1,64.17,75567.0,58.5368,58.5368,58.4183,58.4821,75567.0
2017-01-18 09:30:00,63.39,63.39,62.85,62.95,29079.0,57.7713,57.7713,57.2791,57.3703,29079.0
2017-01-18 09:35:00,62.94,63.08,62.75,63.06,19868.0,57.3611,57.4887,57.188,57.4705,19868.0
2017-01-18 09:40:00,62.95,63.17,62.88,63.04,11950.0,57.3703,57.5708,57.3065,57.4523,11950.0
2017-01-18 09:45:00,63.07,63.22,63.07,63.17,12766.0,57.4796,57.6163,57.4796,57.5708,12766.0
2017-01-18 09:50:00,63.23,63.5,63.2,63.46,16750.0,57.6254,57.8715,57.5981,57.835,16750.0
2017-01-18 09:55:00,63.5,63.58,63.42,63.58,21350.0,57.8715,57.9444,57.7986,57.9444,21350.0
2017-01-18 10:00:00,63.57,63.58,63.39,63.42,9407.0,57.9353,57.9444,57.7713,57.7986,9407.0
2017-01-18 10:05:00,63.41,63.47,63.37,63.47,6243.0,57.7895,57.8442,57.753,57.8442,6243.0
2017-01-18 10:10:00,63.49,63.49,63.38,63.45,3900.0,57.8624,57.8624,57.7621,57.8259,3900.0
2017-01-18 10:15:00,63.46,63.5,63.36,63.37,7288.0,57.835,57.8715,57.7439,57.753,7288.0
2017-01-18 10:20:00,63.33,63.47,63.33,63.47,5142.0,57.7166,57.8442,57.7166,57.8442,5142.0
2017-01-18 10:25:00,63.48,63.49,63.4,63.46,5928.0,57.8533,57.8624,57.7804,57.835,5928.0
2017-01-18 10:30:00,63.45,63.5,63.35,63.35,10351.0,57.8259,57.8715,57.7348,57.7348,10351.0
2017-01-18 10:35:00,63.37,63.45,63.32,63.45,6058.0,57.753,57.8259,57.7075,57.8259,6058.0
2017-01-18 10:40:00,63.45,63.47,63.38,63.38,5598.0,57.8259,57.8442,57.7621,57.7621,5598.0
2017-01-18 10:45:00,63.4,63.5,63.38,63.5,7225.0,57.7804,57.8715,57.7621,57.8715,7225.0
2017-01-18 10:50:00,63.46,63.52,63.45,63.5,11903.0,57.835,57.8897,57.8259,57.8715,11903.0
2017-01-18 10:55:00,63.52,63.55,63.5,63.52,3304.0,57.8897,57.9171,57.8715,57.8897,3304.0
2017-01-18 11:00:00,63.54,63.55,63.41,63.41,4183.0,57.908,57.9171,57.7895,57.7895,4183.0
2017-01-18 11:05:00,63.37,63.37,63.28,63.28,7694.0,57.753,57.753,57.671,57.671,7694.0
2017-01-18 11:10:00,63.28,63.32,63.26,63.26,4200.0,57.671,57.7075,57.6528,57.6528,4200.0
2017-01-18 11:15:00,63.26,63.33,63.23,63.31,6128.0,57.6528,57.7166,57.6254,57.6983,6128.0
2017-01-18 11:20:00,63.31,63.31,63.26,63.28,3138.0,57.6983,57.6983,57.6528,57.671,3138.0
2017-01-18 11:25:00,63.28,63.4,63.27,63.36,8310.0,57.671,57.7804,57.6619,57.7439,8310.0
2017-01-18 11:30:00,63.38,63.4,63.35,63.37,4905.0,57.7621,57.7804,57.7348,57.753,4905.0
2017-01-18 11:35:00,63.37,63.38,63.3,63.31,6171.0,57.753,57.7621,57.6892,57.6983,6171.0
2017-01-18 11:40:00,63.32,63.39,63.29,63.37,8562.0,57.7075,57.7713,57.6801,57.753,8562.0
2017-01-18 11:45:00,63.37,63.37,63.34,63.36,4626.0,57.753,57.753,57.7257,57.7439,4626.0
2017-01-18 11:50:00,63.36,63.43,63.36,63.41,3600.0,57.7439,57.8077,57.7439,57.7895,3600.0
2017-01-18 11:55:00,63.37,63.38,63.27,63.33,5200.0,57.753,57.7621,57.6619,57.7166,5200.0
2017-01-18 12:00:00,63.31,63.37,63.31,63.35,5715.0,57.6983,57.753,57.6983,57.7348,5715.0
2017-01-18 12:05:00,63.37,63.37,63.25,63.27,6700.0,57.753,57.753,57.6437,57.6619,6700.0
2017-01-18 12:10:00,63.29,63.34,63.29,63.31,2900.0,57.6801,57.7257,57.6801,57.6983,2900.0
2017-01-18 12:15:00,63.3,63.3,63.25,63.25,4789.0,57.6892,57.6892,57.6437,57.6437,4789.0
2017-01-18 12:20:00,63.25,63.25,63.23,63.25,1435.0,57.6437,57.6437,57.6254,57.6437,1435.0
2017-01-18 12:25:00,63.25,63.26,63.2,63.23,7715.0,57.6437,57.6528,57.5981,57.6254,7715.0
2017-01-18 12:30:00,63.24,63.25,63.21,63.25,3975.0,57.6345,57.6437,57.6072,57.6437,3975.0
2017-01-18 12:35:00,63.25,63.25,63.19,63.2,2137.0,57.6437,57.6437,57.589,57.5981,2137.0
2017-01-18 12:40:00,63.18,63.18,63.1,63.1,5847.0,57.5799,57.5799,57.507,57.507,5847.0
2017-01-18 12:45:00,63.08,63.12,63.03,63.03,7433.0,57.4887,57.5252,57.4432,57.4432,7433.0
2017-01-18 12:50:00,63.06,63.06,62.99,62.99,3400.0,57.4705,57.4705,57.4067,57.4067,3400.0
2017-01-18 12:55:00,63.0,63.01,62.95,62.95,6250.0,57.4158,57.4249,57.3703,57.3703,6250.0
2017-01-18 13:00:00,62.97,63.15,62.97,63.11,6953.0,57.3885,57.5525,57.3885,57.5161,6953.0
2017-01-18 13:05:00,63.12,63.14,63.08,63.09,2030.0,57.5252,57.5434,57.4887,57.4978,2030.0
2017-01-18 13:10:00,63.09,63.1,63.02,63.04,10150.0,57.4978,57.507,57.434,57.4523,10150.0
2017-01-18 13:15:00,63.04,63.04,62.96,62.96,6004.0,57.4523,57.4523,57.3794,57.3794,6004.0
2017-01-18 13:20:00,62.97,62.99,62.93,62.99,21424.0,57.3885,57.4067,57.352,57.4067,21424.0
2017-01-18 13:25:00,62.99,63.04,62.98,62.98,5831.0,57.4067,57.4523,57.3976,57.3976,5831.0
2017-01-18 13:30:00,62.99,63.05,62.99,63.01,8160.0,57.4067,57.4614,57.4067,57.4249,8160.0
2017-01-18 13:35:00,63.02,63.04,63.01,63.04,6505.0,57.434,57.4523,57.4249,57.4523,6505.0
2017-01-18 13:40:00,63.04,63.04,62.91,62.94,14789.0,57.4523,57.4523,57.3338,57.3611,14789.0
2017-01-18 13:45:00,62.96,63.01,62.94,62.98,11156.0,57.3794,57.4249,57.3611,57.3976,11156.0
2017-01-18 13:50:00,63.0,63.0,62.97,62.97,1386.0,57.4158,57.4158,57.3885,57.3885,1386.0
2017-01-18 13:55:00,62.96,63.01,62.94,63.01,6036.0,57.3794,57.4249,57.3611,57.4249,6036.0
2017-01-18 14:00:00,63.01,63.03,63.0,63.02,6440.0,57.4249,57.4432,57.4158,57.434,6440.0
2017-01-18 14:05:00,63.03,63.06,63.02,63.05,5210.0,57.4432,57.4705,57.434,57.4614,5210.0
2017-01-18 14:10:00,63.05,63.11,63.05,63.11,6057.0,57.4614,57.5161,57.4614,57.5161,6057.0
2017-01-18 14:15:00,63.12,63.24,63.11,63.23,6971.0,57.5252,57.6345,57.5161,57.6254,6971.0
2017-01-18 14:20:00,63.21,63.25,63.21,63.25,7540.0,57.6072,57.6437,57.6072,57.6437,7540.0
2017-01-18 14:25:00,63.26,63.26,63.21,63.24,7666.0,57.6528,57.6528,57.6072,57.6345,7666.0
2017-01-18 14:30:00,63.24,63.24,63.13,63.13,9551.0,57.6345,57.6345,57.5343,57.5343,9551.0
2017-01-18 14:35:00,63.12,63.14,63.09,63.14,6007.0,57.5252,57.5434,57.4978,57.5434,6007.0
2017-01-18 14:40:00,63.14,63.15,63.11,63.12,9374.0,57.5434,57.5525,57.5161,57.5252,9374.0
2017-01-18 14:45:00,63.1,63.13,63.05,63.07,13493.0,57.507,57.5343,57.4614,57.4796,13493.0
2017-01-18 14:50:00,63.07,63.09,62.99,62.99,7405.0,57.4796,57.4978,57.4067,57.4067,7405.0
2017-01-18 14:55:00,63.01,63.06,62.98,62.99,6956.0,57.4249,57.4705,57.3976,57.4067,6956.0
2017-01-18 15:00:00,63.0,63.0,62.96,62.98,9039.0,57.4158,57.4158,57.3794,57.3976,9039.0
2017-01-18 15:05:00,62.99,63.0,62.92,62.92,14364.0,57.4067,57.4158,57.3429,57.3429,14364.0
2017-01-18 15:10:00,62.9,62.96,62.9,62.96,8700.0,57.3247,57.3794,57.3247,57.3794,8700.0
2017-01-18 15:15:00,62.96,63.0,62.95,62.98,11116.0,57.3794,57.4158,57.3703,57.3976,11116.0
2017-01-18 15:20:00,62.98,63.09,62.96,63.04,14346.0,57.3976,57.4978,57.3794,57.4523,14346.0
2017-01-18 15:25:00,63.04,63.12,63.04,63.1,10983.0,57.4523,57.5252,57.4523,57.507,10983.0
2017-01-18 15:30:00,63.1,63.1,63.04,63.07,19055.0,57.507,57.507,57.4523,57.4796,19055.0
2017-01-18 15:35:00,63.06,63.13,63.04,63.12,12062.0,57.4705,57.5343,57.4523,57.5252,12062.0
2017-01-18 15:40:00,63.12,63.17,63.1,63.17,20874.0,57.5252,57.5708,57.507,57.5708,20874.0
2017-01-18 15:45:00,63.19,63.27,63.19,63.25,28484.0,57.589,57.6619,57.589,57.6437,28484.0
2017-01-18 15:50:00,63.26,63.32,63.26,63.3,29824.0,57.6528,57.7075,57.6528,57.6892,29824.0
2017-01-18 15:55:00,63.3,63.3,63.25,63.29,38457.0,57.6892,57.6892,57.6437,57.6801,38457.0
2017-01-19 09:30:00,63.3,63.53,62.92,63.5,12991.0,57.6892,57.8988,57.3429,57.8715,12991.0
2017-01-19 09:35:00,63.3,63.34,63.0,63.04,7700.0,57.6892,57.7257,57.4158,57.4523,7700.0
2017-01-19 09:40:00,63.07,63.07,62.9,62.9,4431.0,57.4796,57.4796,57.3247,57.3247,4431.0
2017-01-19 09:45:00,62.94,62.98,62.87,62.87,1000.0,57.3611,57.3976,57.2973,57.2973,1000.0
2017-01-19 09:50:00,62.86,63.01,62.86,63.0,3800.0,57.2882,57.4249,57.2882,57.4158,3800.0
2017-01-19 09:55:00,62.99,62.99,62.85,62.9,5200.0,57.4067,57.4067,57.2791,57.3247,5200.0
2017-01-19 10:00:00,62.89,63.02,62.88,62.92,7530.0,57.3156,57.434,57.3065,57.3429,7530.0
2017-01-19 10:05:00,62.92,62.94,62.88,62.91,3900.0,57.3429,57.3611,57.3065,57.3338,3900.0
2017-01-19 10:10:00,62.91,62.91,62.81,62.87,11186.0,57.3338,57.3338,57.2427,57.2973,11186.0
2017-01-19 10:15:00,62.87,62.88,62.8,62.82,7112.0,57.2973,57.3065,57.2336,57.2518,7112.0
2017-01-19 10:20:00,62.84,62.86,62.81,62.83,5289.0,57.27,57.2882,57.2427,57.2609,5289.0
2017-01-19 10:25:00,62.8,62.96,62.79,62.94,6213.0,57.2336,57.3794,57.2244,57.3611,6213.0
2017-01-19 10:30:00,62.93,62.97,62.9,62.93,2497.0,57.352,57.3885,57.3247,57.352,2497.0
2017-01-19 10:35:00,62.95,63.04,62.94,63.02,1752.0,57.3703,57.4523,57.3611,57.434,1752.0
2017-01-19 10:40:00,63.03,63.15,63.02,63.15,3476.0,57.4432,57.5525,57.434,57.5525,3476.0
2017-01-19 10:45:00,63.16,63.16,63.04,63.12,1818.0,57.5616,57.5616,57.4523,57.5252,1818.0
2017-01-19 10:50:00,63.12,63.14,63.07,63.07,3790.0,57.5252,57.5434,57.4796,57.4796,3790.0
2017-01-19 10:55:00,63.07,63.11,63.03,63.03,1250.0,57.4796,57.5161,57.4432,57.4432,1250.0
2017-01-19 11:00:00,63.03,63.07,62.92,62.92,5600.0,57.4432,57.4796,57.3429,57.3429,5600.0
2017-01-19 11:05:00,62.9,62.98,62.9,62.95,3880.0,57.3247,57.3976,57.3247,57.3703,3880.0
2017-01-19 11:10:00,62.93,62.96,62.87,62.94,2850.0,57.352,57.3794,57.2973,57.3611,2850.0
2017-01-19 11:15:00,62.92,63.03,62.92,63.01,3519.0,57.3429,57.4432,57.3429,57.4249,3519.0
2017-01-19 11:20:00,62.98,63.01,62.97,63.01,2000.0,57.3976,57.4249,57.3885,57.4249,2000.0
2017-01-19 11:25:00,63.0,63.0,62.93,62.93,600.0,57.4158,57.4158,57.352,57.352,600.0
2017-01-19 11:30:00,62.94,62.94,62.91,62.92,1000.0,57.3611,57.3611,57.3338,57.3429,1000.0
2017-01-19 11:35:00,62.9,62.94,62.89,62.9,3872.0,57.3247,57.3611,57.3156,57.3247,3872.0
2017-01-19 11:40:00,62.9,62.91,62.83,62.9,5397.0,57.3247,57.3338,57.2609,57.3247,5397.0
2017-01-19 11:45:00,62.9,62.98,62.9,62.97,4687.0,57.3247,57.3976,57.3247,57.3885,4687.0
2017-01-19 11:50:00,62.98,62.98,62.93,62.96,1891.0,57.3976,57.3976,57.352,57.3794,1891.0
2017-01-19 11:55:00,62.91,62.95,62.91,62.93,3451.0,57.3338,57.3703,57.3338,57.352,3451.0
2017-01-19 12:00:00,62.94,62.98,62.92,62.94,3750.0,57.3611,57.3976,57.3429,57.3611,3750.0
2017-01-19 12:05:00,62.96,62.98,62.95,62.97,3559.0,57.3794,57.3976,57.3703,57.3885,3559.0
2017-01-19 12:10:00,62.95,62.97,62.92,62.97,1844.0,57.3703,57.3885,57.3429,57.3885,1844.0
2017-01-19 12:15:00,62.97,62.99,62.93,62.93,3936.0,57.3885,57.4067,57.352,57.352,3936.0
2017-01-19 12:20:00,62.94,62.96,62.92,62.93,2577.0,57.3611,57.3794,57.3429,57.352,2577.0
2017-01-19 12:25:00,62.92,62.93,62.91,62.92,550.0,57.3429,57.352,57.3338,57.3429,550.0
2017-01-19 12:30:00,62.89,62.9,62.89,62.9,701.0,57.3156,57.3247,57.3156,57.3247,701.0
2017-01-19 12:35:00,62.9,62.98,62.9,62.97,2800.0,57.3247,57.3976,57.3247,57.3885,2800.0
2017-01-19 12:40:00,62.99,62.99,62.97,62.97,3293.0,57.4067,57.4067,57.3885,57.3885,3293.0
2017-01-19 12:45:00,62.98,63.03,62.98,62.99,3600.0,57.3976,57.4432,57.3976,57.4067,3600.0
2017-01-19 12:50:00,63.01,63.03,62.99,63.01,2760.0,57.4249,57.4432,57.4067,57.4249,2760.0
2017-01-19 12:55:00,63.03,63.05,63.0,63.05,1900.0,57.4432,57.4614,57.4158,57.4614,1900.0
2017-01-19 13:00:00,63.03,63.07,63.0,63.07,3498.0,57.4432,57.4796,57.4158,57.4796,3498.0
2017-01-19 13:05:00,63.06,63.08,63.05,63.08,2700.0,57.4705,57.4887,57.4614,57.4887,2700.0
2017-01-19 13:10:00,63.07,63.11,63.07,63.09,2540.0,57.4796,57.5161,57.4796,57.4978,2540.0
2017-01-19 13:15:00,63.11,63.11,63.06,63.06,990.0,57.5161,57.5161,57.4705,57.4705,990.0
2017-01-19 13:20:00,63.08,63.09,63.05,63.05,1800.0,57.4887,57.4978,57.4614,57.4614,1800.0
2017-01-19 13:25:00,63.0,63.01,63.0,63.01,240.0,57.4158,57.4249,57.4158,57.4249,240.0
2017-01-19 13:30:00,63.02,63.02,63.0,63.02,1500.0,57.434,57.434,57.4158,57.434,1500.0
2017-01-19 13:35:00,63.01,63.08,63.01,63.04,4438.0,57.4249,57.4887,57.4249,57.4523,4438.0
2017-01-19 13:40:00,63.03,63.05,63.02,63.02,3058.0,57.4432,57.4614,57.434,57.434,3058.0
2017-01-19 13:45:00,63.03,63.07,63.02,63.05,2915.0,57.4432,57.4796,57.434,57.4614,2915.0
2017-01-19 13:50:00,63.02,63.08,63.0,63.06,6102.0,57.434,57.4887,57.4158,57.4705,6102.0
2017-01-19 13:55:00,63.04,63.04,63.02,63.03,400.0,57.4523,57.4523,57.434,57.4432,400.0
2017-01-19 14:00:00,63.03,63.04,63.01,63.01,3476.0,57.4432,57.4523,57.4249,57.4249,3476.0
2017-01-19 14:05:00,63.0,63.0,62.82,62.82,2610.0,57.4158,57.4158,57.2518,57.2518,2610.0
2017-01-19 14:10:00,62.82,62.82,62.76,62.76,1001.0,57.2518,57.2518,57.1971,57.1971,1001.0
2017-01-19 14:15:00,62.75,62.78,62.74,62.74,4351.0,57.188,57.2153,57.1789,57.1789,4351.0
2017-01-19 14:20:00,62.75,62.78,62.71,62.76,3879.0,57.188,57.2153,57.1515,57.1971,3879.0
2017-01-19 14:25:00,62.77,62.82,62.77,62.82,2640.0,57.2062,57.2518,57.2062,57.2518,2640.0
2017-01-19 14:30:00,62.82,62.84,62.81,62.84,2700.0,57.2518,57.27,57.2427,57.27,2700.0
2017-01-19 14:35:00,62.84,62.84,62.81,62.81,1098.0,57.27,57.27,57.2427,57.2427,1098.0
2017-01-19 14:40:00,62.81,62.82,62.77,62.82,2697.0,57.2427,57.2518,57.2062,57.2518,2697.0
2017-01-19 14:45:00,62.82,62.89,62.82,62.87,4837.0,57.2518,57.3156,57.2518,57.2973,4837.0
2017-01-19 14:50:00,62.86,62.88,62.82,62.85,4692.0,57.2882,57.3065,57.2518,57.2791,4692.0
2017-01-19 14:55:00,62.86,62.93,62.86,62.92,7260.0,57.2882,57.352,57.2882,57.3429,7260.0
2017-01-19 15:00:00,62.91,62.92,62.88,62.92,5117.0,57.3338,57.3429,57.3065,57.3429,5117.0
2017-01-19 15:05:00,62.93,62.94,62.88,62.91,7976.0,57.352,57.3611,57.3065,57.3338,7976.0
2017-01-19 15:10:00,62.91,62.96,62.9,62.96,4850.0,57.3338,57.3794,57.3247,57.3794,4850.0
2017-01-19 15:15:00,62.96,63.07,62.95,63.05,7235.0,57.3794,57.4796,57.3703,57.4614,7235.0
2017-01-19 15:20:00,63.03,63.08,63.02,63.06,7785.0,57.4432,57.4887,57.434,57.4705,7785.0
2017-01-19 15:25:00,63.06,63.09,63.05,63.05,6381.0,57.4705,57.4978,57.4614,57.4614,6381.0
2017-01-19 15:30:00,63.04,63.05,62.97,63.01,11080.0,57.4523,57.4614,57.3885,57.4249,11080.0
2017-01-19 15:35:00,63.01,63.04,63.0,63.02,15165.0,57.4249,57.4523,57.4158,57.434,15165.0
2017-01-19 15:40:00,63.02,63.06,63.01,63.02,12730.0,57.434,57.4705,57.4249,57.434,12730.0
2017-01-19 15:45:00,63.02,63.02,62.87,62.89,24761.0,57.434,57.434,57.2973,57.3156,24761.0
2017-01-19 15:50:00,62.89,62.95,62.88,62.94,25269.0,57.3156,57.3703,57.3065,57.3611,25269.0
2017-01-19 15:55:00,62.93,62.99,62.89,62.89,83730.0,57.352,57.4067,57.3156,57.3156,83730.0
2017-01-20 09:30:00,63.27,63.57,63.06,63.16,11309.0,57.6619,57.9353,57.4705,57.5616,11309.0
2017-01-20 09:35:00,63.41,63.6,63.4,63.43,4319.0,57.7895,57.9626,57.7804,57.8077,4319.0
2017-01-20 09:40:00,63.3,63.66,63.3,63.45,9256.0,57.6892,58.0173,57.6892,57.8259,9256.0
2017-01-20 09:45:00,63.41,63.59,63.32,63.32,19000.0,57.7895,57.9535,57.7075,57.7075,19000.0
2017-01-20 09:50:00,63.37,63.6,63.34,63.47,7351.0,57.753,57.9626,57.7257,57.8442,7351.0
2017-01-20 09:55:00,63.43,63.45,63.33,63.36,3450.0,57.8077,57.8259,57.7166,57.7439,3450.0
2017-01-20 10:00:00,63.41,63.69,63.38,63.69,3000.0,57.7895,58.0447,57.7621,58.0447,3000.0
2017-01-20 10:05:00,63.67,63.68,63.59,63.67,2356.0,58.0264,58.0355,57.9535,58.0264,2356.0
2017-01-20 10:10:00,63.68,63.71,63.57,63.57,3900.0,58.0355,58.0629,57.9353,57.9353,3900.0
2017-01-20 10:15:00,63.53,63.6,63.5,63.56,1801.0,57.8988,57.9626,57.8715,57.9262,1801.0
2017-01-20 10:20:00,63.52,63.66,63.52,63.58,4970.0,57.8897,58.0173,57.8897,57.9444,4970.0
2017-01-20 10:25:00,63.54,63.56,63.53,63.55,500.0,57.908,57.9262,57.8988,57.9171,500.0
2017-01-20 10:30:00,63.57,63.64,63.54,63.58,8250.0,57.9353,57.9991,57.908,57.9444,8250.0
2017-01-20 10:35:00,63.62,63.62,63.49,63.55,8745.0,57.9809,57.9809,57.8624,57.9171,8745.0
2017-01-20 10:40:00,63.55,63.72,63.53,63.55,10618.0,57.9171,58.072,57.8988,57.9171,10618.0
2017-01-20 10:45:00,63.57,63.57,63.52,63.55,7960.0,57.9353,57.9353,57.8897,57.9171,7960.0
2017-01-20 10:50:00,63.55,63.63,63.55,63.55,4966.0,57.9171,57.99,57.9171,57.9171,4966.0
2017-01-20 10:55:00,63.55,63.57,63.52,63.56,1598.0,57.9171,57.9353,57.8897,57.9262,1598.0
2017-01-20 11:00:00,63.56,63.6,63.47,63.5,6769.0,57.9262,57.9626,57.8442,57.8715,6769.0
2017-01-20 11:05:00,63.5,63.6,63.5,63.51,7442.0,57.8715,57.9626,57.8715,57.8806,7442.0
2017-01-20 11:10:00,63.52,63.52,63.47,63.5,3375.0,57.8897,57.8897,57.8442,57.8715,3375.0
2017-01-20 11:15:00,63.51,63.64,63.5,63.57,16540.0,57.8806,57.9991,57.8715,57.9353,16540.0
2017-01-20 11:20:00,63.59,63.61,63.54,63.56,2700.0,57.9535,57.9718,57.908,57.9262,2700.0
2017-01-20 11:25:00,63.59,63.61,63.55,63.59,3814.0,57.9535,57.9718,57.9171,57.9535,3814.0
2017-01-20 11:30:00,63.58,63.63,63.58,63.63,900.0,57.9444,57.99,57.9444,57.99,900.0
2017-01-20 11:35:00,63.68,63.76,63.66,63.73,4401.0,58.0355,58.1085,58.0173,58.0811,4401.0
2017-01-20 11:40:00,63.76,63.76,63.73,63.76,723.0,58.1085,58.1085,58.0811,58.1085,723.0
2017-01-20 11:45:00,63.77,63.77,63.69,63.73,8200.0,58.1176,58.1176,58.0447,58.0811,8200.0
2017-01-20 11:50:00,63.73,63.86,63.72,63.85,5722.0,58.0811,58.1996,58.072,58.1905,5722.0
2017-01-20 11:55:00,63.84,63.91,63.84,63.86,6219.0,58.1814,58.2452,58.1814,58.1996,6219.0
2017-01-20 12:00:00,63.84,63.86,63.76,63.77,6100.0,58.1814,58.1996,58.1085,58.1176,6100.0
2017-01-20 12:05:00,63.77,63.77,63.59,63.66,7974.0,58.1176,58.1176,57.9535,58.0173,7974.0
2017-01-20 12:10:00,63.65,63.67,63.5,63.52,4600.0,58.0082,58.0264,57.8715,57.8897,4600.0
2017-01-20 12:15:00,63.55,63.77,63.53,63.66,9986.0,57.9171,58.1176,57.8988,58.0173,9986.0
2017-01-20 12:20:00,63.67,63.67,63.61,63.61,1200.0,58.0264,58.0264,57.9718,57.9718,1200.0
2017-01-20 12:25:00,63.65,63.65,63.56,63.56,1500.0,58.0082,58.0082,57.9262,57.9262,1500.0
2017-01-20 12:30:00,63.55,63.63,63.48,63.63,4133.0,57.9171,57.99,57.8533,57.99,4133.0
2017-01-20 12:35:00,63.59,63.62,63.54,63.6,3969.0,57.9535,57.9809,57.908,57.9626,3969.0
2017-01-20 12:40:00,63.67,63.76,63.67,63.71,2000.0,58.0264,58.1085,58.0264,58.0629,2000.0
2017-01-20 12:45:00,63.7,63.7,63.6,63.6,1500.0,58.0538,58.0538,57.9626,57.9626,1500.0
2017-01-20 12:50:00,63.59,63.64,63.55,63.55,1908.0,57.9535,57.9991,57.9171,57.9171,1908.0
2017-01-20 12:55:00,63.57,63.59,63.5,63.56,6077.0,57.9353,57.9535,57.8715,57.9262,6077.0
2017-01-20 13:00:00,63.57,63.58,63.5,63.54,3101.0,57.9353,57.9444,57.8715,57.908,3101.0
2017-01-20 13:05:00,63.54,63.62,63.53,63.62,2750.0,57.908,57.9809,57.8988,57.9809,2750.0
2017-01-20 13:10:00,63.65,63.68,63.63,63.66,2200.0,58.0082,58.0355,57.99,58.0173,2200.0
2017-01-20 13:15:00,63.64,63.67,63.6,63.63,1800.0,57.9991,58.0264,57.9626,57.99,1800.0
2017-01-20 13:20:00,63.61,63.62,63.57,63.57,1700.0,57.9718,57.9809,57.9353,57.9353,1700.0
2017-01-20 13:25:00,63.57,63.57,63.5,63.55,6955.0,57.9353,57.9353,57.8715,57.9171,6955.0
2017-01-20 13:30:00,63.55,63.57,63.49,63.49,2878.0,57.9171,57.9353,57.8624,57.8624,2878.0
2017-01-20 13:35:00,63.51,63.53,63.48,63.53,2101.0,57.8806,57.8988,57.8533,57.8988,2101.0
2017-01-20 13:40:00,63.53,63.59,63.53,63.55,3101.0,57.8988,57.9535,57.8988,57.9171,3101.0
2017-01-20 13:45:00,63.55,63.56,63.54,63.54,800.0,57.9171,57.9262,57.908,57.908,800.0
2017-01-20 13:50:00,63.54,63.58,63.54,63.57,2062.0,57.908,57.9444,57.908,57.9353,2062.0
2017-01-20 13:55:00,63.54,63.56,63.54,63.54,600.0,57.908,57.9262,57.908,57.908,600.0
2017-01-20 14:00:00,63.52,63.6,63.52,63.58,3750.0,57.8897,57.9626,57.8897,57.9444,3750.0
2017-01-20 14:05:00,63.58,63.62,63.58,63.6,6146.0,57.9444,57.9809,57.9444,57.9626,6146.0
2017-01-20 14:10:00,63.59,63.61,63.53,63.55,5818.0,57.9535,57.9718,57.8988,57.9171,5818.0
2017-01-20 14:15:00,63.58,63.58,63.5,63.5,800.0,57.9444,57.9444,57.8715,57.8715,800.0
2017-01-20 14:20:00,63.52,63.53,63.46,63.52,5762.0,57.8897,57.8988,57.835,57.8897,5762.0
2017-01-20 14:25:00,63.53,63.53,63.5,63.5,2176.0,57.8988,57.8988,57.8715,57.8715,2176.0
2017-01-20 14:30:00,63.52,63.55,63.5,63.53,1900.0,57.8897,57.9171,57.8715,57.8988,1900.0
2017-01-20 14:35:00,63.53,63.53,63.48,63.52,3994.0,57.8988,57.8988,57.8533,57.8897,3994.0
2017-01-20 14:40:00,63.52,63.55,63.5,63.54,3475.0,57.8897,57.9171,57.8715,57.908,3475.0
2017-01-20 14:45:00,63.54,63.55,63.48,63.51,1365.0,57.908,57.9171,57.8533,57.8806,1365.0
2017-01-20 14:50:00,63.51,63.51,63.47,63.5,2500.0,57.8806,57.8806,57.8442,57.8715,2500.0
2017-01-20 14:55:00,63.48,63.57,63.48,63.55,4269.0,57.8533,57.9353,57.8533,57.9171,4269.0
2017-01-20 15:00:00,63.56,63.58,63.49,63.5,5576.0,57.9262,57.9444,57.8624,57.8715,5576.0
2017-01-20 15:05:00,63.49,63.55,63.46,63.54,7309.0,57.8624,57.9171,57.835,57.908,7309.0
2017-01-20 15:10:00,63.54,63.54,63.48,63.51,2200.0,57.908,57.908,57.8533,57.8806,2200.0
2017-01-20 15:15:00,63.51,63.52,63.43,63.47,3800.0,57.8806,57.8897,57.8077,57.8442,3800.0
2017-01-20 15:20:00,63.44,63.46,63.42,63.44,3237.0,57.8168,57.835,57.7986,57.8168,3237.0
2017-01-20 15:25:00,63.44,63.48,63.44,63.47,6322.0,57.8168,57.8533,57.8168,57.8442,6322.0
2017-01-20 15:30:00,63.46,63.54,63.44,63.52,10634.0,57.835,57.908,57.8168,57.8897,10634.0
2017-01-20 15:35:00,63.52,63.6,63.49,63.6,12877.0,57.8897,57.9626,57.8624,57.9626,12877.0
2017-01-20 15:40:00,63.6,63.64,63.55,63.63,14632.0,57.9626,57.9991,57.9171,57.99,14632.0
2017-01-20 15:45:00,63.63,63.68,63.6,63.63,24920.0,57.99,58.0355,57.9626,57.99,24920.0
2017-01-20 15:50:00,63.64,63.74,63.64,63.71,47406.0,57.9991,58.0902,57.9991,58.0629,47406.0
2017-01-20 15:55:00,63.72,63.74,63.61,63.64,36350.0,58.072,58.0902,57.9718,57.9991,36350.0
2017-01-23 09:30:00,62.64,63.28,62.64,63.14,16414.0,57.0877,57.671,57.0877,57.5434,16414.0
2017-01-23 09:35:00,63.14,63.39,63.14,63.28,15685.0,57.5434,57.7713,57.5434,57.671,15685.0
2017-01-23 09:40:00,63.27,63.42,63.26,63.36,5228.0,57.6619,57.7986,57.6528,57.7439,5228.0
2017-01-23 09:45:00,63.32,63.48,63.22,63.34,8030.0,57.7075,57.8533,57.6163,57.7257,8030.0
2017-01-23 09:50:00,63.33,63.38,63.07,63.25,28400.0,57.7166,57.7621,57.4796,57.6437,28400.0
2017-01-23 09:55:00,63.27,63.37,63.25,63.29,4390.0,57.6619,57.753,57.6437,57.6801,4390.0
2017-01-23 10:00:00,63.29,63.35,63.23,63.31,5510.0,57.6801,57.7348,57.6254,57.6983,5510.0
2017-01-23 10:05:00,63.28,63.38,63.26,63.31,4000.0,57.671,57.7621,57.6528,57.6983,4000.0
2017-01-23 10:10:00,63.34,63.38,63.24,63.27,4630.0,57.7257,57.7621,57.6345,57.6619,4630.0
2017-01-23 10:15:00,63.3,63.35,63.26,63.27,4000.0,57.6892,57.7348,57.6528,57.6619,4000.0
2017-01-23 10:20:00,63.27,63.4,63.27,63.38,7317.0,57.6619,57.7804,57.6619,57.7621,7317.0
2017-01-23 10:25:00,63.39,63.39,63.27,63.27,10000.0,57.7713,57.7713,57.6619,57.6619,10000.0
2017-01-23 10:30:00,63.29,63.34,63.16,63.2,10499.0,57.6801,57.7257,57.5616,57.5981,10499.0
2017-01-23 10:35:00,63.17,63.19,62.96,63.02,12255.0,57.5708,57.589,57.3794,57.434,12255.0
2017-01-23 10:40:00,62.97,63.0,62.85,62.92,14177.0,57.3885,57.4158,57.2791,57.3429,14177.0
2017-01-23 10:45:00,62.92,63.07,62.91,62.98,21454.0,57.3429,57.4796,57.3338,57.3976,21454.0
2017-01-23 10:50:00,62.99,63.05,62.93,63.0,8200.0,57.4067,57.4614,57.352,57.4158,8200.0
2017-01-23 10:55:00,63.0,63.06,62.9,62.95,9660.0,57.4158,57.4705,57.3247,57.3703,9660.0
2017-01-23 11:00:00,62.96,63.08,62.95,63.07,5807.0,57.3794,57.4887,57.3703,57.4796,5807.0
2017-01-23 11:05:00,63.07,63.18,63.07,63.16,10357.0,57.4796,57.5799,57.4796,57.5616,10357.0
2017-01-23 11:10:00,63.16,63.24,63.09,63.12,5815.0,57.5616,57.6345,57.4978,57.5252,5815.0
2017-01-23 11:15:00,63.12,63.21,63.06,63.18,10613.0,57.5252,57.6072,57.4705,57.5799,10613.0
2017-01-23 11:20:00,63.2,63.22,63.09,63.1,8084.0,57.5981,57.6163,57.4978,57.507,8084.0
2017-01-23 11:25:00,63.1,63.2,63.06,63.1,7419.0,57.507,57.5981,57.4705,57.507,7419.0
2017-01-23 11:30:00,63.11,63.14,63.07,63.13,7170.0,57.5161,57.5434,57.4796,57.5343,7170.0
2017-01-23 11:35:00,63.17,63.17,62.88,62.98,11343.0,57.5708,57.5708,57.3065,57.3976,11343.0
2017-01-23 11:40:00,63.01,63.03,62.88,62.89,9892.0,57.4249,57.4432,57.3065,57.3156,9892.0
2017-01-23 11:45:00,62.89,62.92,62.8,62.81,48634.0,57.3156,57.3429,57.2336,57.2427,48634.0
2017-01-23 11:50:00,62.8,62.8,62.72,62.76,6166.0,57.2336,57.2336,57.1606,57.1971,6166.0
2017-01-23 11:55:00,62.77,62.89,62.77,62.88,14478.0,57.2062,57.3156,57.2062,57.3065,14478.0
2017-01-23 12:00:00,62.88,62.99,62.88,62.98,24248.0,57.3065,57.4067,57.3065,57.3976,24248.0
2017-01-23 12:05:00,62.95,62.97,62.88,62.97,15600.0,57.3703,57.3885,57.3065,57.3885,15600.0
2017-01-23 12:10:00,62.97,62.98,62.91,62.96,3372.0,57.3885,57.3976,57.3338,57.3794,3372.0
2017-01-23 12:15:00,62.96,63.1,62.95,63.04,12860.0,57.3794,57.507,57.3703,57.4523,12860.0
2017-01-23 12:20:00,63.05,63.18,62.97,63.14,12081.0,57.4614,57.5799,57.3885,57.5434,12081.0
2017-01-23 12:25:00,63.16,63.16,63.09,63.11,21601.0,57.5616,57.5616,57.4978,57.5161,21601.0
2017-01-23 12:30:00,63.13,63.2,63.12,63.2,15179.0,57.5343,57.5981,57.5252,57.5981,15179.0
2017-01-23 12:35:00,63.16,63.25,63.15,63.21,29910.0,57.5616,57.6437,57.5525,57.6072,29910.0
2017-01-23 12:40:00,63.23,63.3,63.19,63.26,89708.0,57.6254,57.6892,57.589,57.6528,89708.0
2017-01-23 12:45:00,63.25,63.28,63.16,63.2,78564.0,57.6437,57.671,57.5616,57.5981,78564.0
2017-01-23 12:50:00,63.22,63.24,63.05,63.18,28100.0,57.6163,57.6345,57.4614,57.5799,28100.0
2017-01-23 12:55:00,63.15,63.2,63.14,63.15,3700.0,57.5525,57.5981,57.5434,57.5525,3700.0
2017-01-23 13:00:00,63.16,63.25,63.15,63.21,8606.0,57.5616,57.6437,57.5525,57.6072,8606.0
2017-01-23 13:05:00,63.2,63.23,63.17,63.22,6585.0,57.5981,57.6254,57.5708,57.6163,6585.0
2017-01-23 13:10:00,63.23,63.25,63.18,63.2,8600.0,57.6254,57.6437,57.5799,57.5981,8600.0
2017-01-23 13:15:00,63.17,63.22,63.15,63.22,3000.0,57.5708,57.6163,57.5525,57.6163,3000.0
2017-01-23 13:20:00,63.2,63.23,63.2,63.22,4651.0,57.5981,57.6254,57.5981,57.6163,4651.0
2017-01-23 13:25:00,63.2,63.3,63.2,63.25,10313.0,57.5981,57.6892,57.5981,57.6437,10313.0
2017-01-23 13:30:00,63.25,63.31,63.25,63.29,9664.0,57.6437,57.6983,57.6437,57.6801,9664.0
2017-01-23 13:35:00,63.3,63.44,63.29,63.35,11531.0,57.6892,57.8168,57.6801,57.7348,11531.0
2017-01-23 13:40:00,63.38,63.43,63.37,63.42,3930.0,57.7621,57.8077,57.753,57.7986,3930.0
2017-01-23 13:45:00,63.43,63.49,63.35,63.38,7088.0,57.8077,57.8624,57.7348,57.7621,7088.0
2017-01-23 13:50:00,63.39,63.42,63.27,63.27,9666.0,57.7713,57.7986,57.6619,57.6619,9666.0
2017-01-23 13:55:00,63.26,63.26,63.19,63.25,3927.0,57.6528,57.6528,57.589,57.6437,3927.0
2017-01-23 14:00:00,63.25,63.26,63.16,63.18,4675.0,57.6437,57.6528,57.5616,57.5799,4675.0
2017-01-23 14:05:00,63.16,63.2,63.13,63.19,3000.0,57.5616,57.5981,57.5343,57.589,3000.0
2017-01-23 14:10:00,63.19,63.21,63.09,63.11,1815.0,57.589,57.6072,57.4978,57.5161,1815.0
2017-01-23 14:15:00,63.1,63.16,63.04,63.12,22771.0,57.507,57.5616,57.4523,57.5252,22771.0
2017-01-23 14:20:00,63.13,63.21,63.13,63.14,4955.0,57.5343,57.6072,57.5343,57.5434,4955.0
2017-01-23 14:25:00,63.17,63.17,63.07,63.1,5471.0,57.5708,57.5708,57.4796,57.507,5471.0
2017-01-23 14:30:00,63.13,63.23,63.13,63.19,4413.0,57.5343,57.6254,57.5343,57.589,4413.0
2017-01-23 14:35:00,63.2,63.23,63.14,63.19,6723.0,57.5981,57.6254,57.5434,57.589,6723.0
2017-01-23 14:40:00,63.21,63.21,63.17,63.19,5645.0,57.6072,57.6072,57.5708,57.589,5645.0
2017-01-23 14:45:00,63.2,63.22,63.17,63.19,4557.0,57.5981,57.6163,57.5708,57.589,4557.0
2017-01-23 14:50:00,63.19,63.25,63.17,63.24,7252.0,57.589,57.6437,57.5708,57.6345,7252.0
2017-01-23 14:55:00,63.26,63.29,63.22,63.26,2993.0,57.6528,57.6801,57.6163,57.6528,2993.0
2017-01-23 15:00:00,63.25,63.34,63.24,63.34,8314.0,57.6437,57.7257,57.6345,57.7257,8314.0
2017-01-23 15:05:00,63.31,63.32,63.26,63.28,11543.0,57.6983,57.7075,57.6528,57.671,11543.0
2017-01-23 15:10:00,63.29,63.29,63.21,63.21,28338.0,57.6801,57.6801,57.6072,57.6072,28338.0
2017-01-23 15:15:00,63.21,63.28,63.2,63.26,9815.0,57.6072,57.671,57.5981,57.6528,9815.0
2017-01-23 15:20:00,63.26,63.32,63.22,63.32,10034.0,57.6528,57.7075,57.6163,57.7075,10034.0
2017-01-23 15:25:00,63.32,63.34,63.29,63.31,55098.0,57.7075,57.7257,57.6801,57.6983,55098.0
2017-01-23 15:30:00,63.33,63.41,63.3,63.39,36285.0,57.7166,57.7895,57.6892,57.7713,36285.0
2017-01-23 15:35:00,63.39,63.51,63.36,63.44,37755.0,57.7713,57.8806,57.7439,57.8168,37755.0
2017-01-23 15:40:00,63.44,63.47,63.39,63.43,19577.0,57.8168,57.8442,57.7713,57.8077,19577.0
2017-01-23 15:45:00,63.42,63.51,63.42,63.48,35070.0,57.7986,57.8806,57.7986,57.8533,35070.0
2017-01-23 15:50:00,63.47,63.58,63.47,63.52,63544.0,57.8442,57.9444,57.8442,57.8897,63544.0
2017-01-23 15:55:00,63.52,63.64,63.5,63.6,60424.0,57.8897,57.9991,57.8715,57.9626,60424.0
2017-01-24 09:30:00,69.08,70.36,69.03,69.34,202975.0,62.9569,64.1234,62.9113,63.1939,202975.0
2017-01-24 09:35:00,69.21,70.76,69.19,70.2,161926.0,63.0754,64.488,63.0572,63.9776,161926.0
2017-01-24 09:40:00,70.2,70.5,69.82,70.4,94671.0,63.9776,64.251,63.6313,64.1599,94671.0
2017-01-24 09:45:00,70.43,70.5,70.01,70.29,94814.0,64.1872,64.251,63.8045,64.0597,94814.0
2017-01-24 09:50:00,70.32,70.42,68.58,68.85,158682.0,64.087,64.1781,62.5012,62.7473,158682.0
2017-01-24 09:55:00,68.83,69.37,67.32,67.59,388281.0,62.7291,63.2212,61.3529,61.599,388281.0
2017-01-24 10:00:00,67.59,68.67,67.5,68.45,181582.0,61.599,62.5832,61.517,62.3827,181582.0
2017-01-24 10:05:00,68.35,68.57,67.5,67.77,134830.0,62.2916,62.4921,61.517,61.763,134830.0
2017-01-24 10:10:00,67.84,68.34,67.77,68.3,117795.0,61.8268,62.2825,61.763,62.246,117795.0
2017-01-24 10:15:00,68.32,68.58,68.08,68.32,65300.0,62.2643,62.5012,62.0455,62.2643,65300.0
2017-01-24 10:20:00,68.31,68.79,68.21,68.64,87958.0,62.2552,62.6926,62.164,62.5559,87958.0
2017-01-24 10:25:00,68.63,69.02,68.0,68.17,107117.0,62.5468,62.9022,61.9726,62.1276,107117.0
2017-01-24 10:30:00,68.19,69.14,68.04,69.14,61565.0,62.1458,63.0116,62.0091,63.0116,61565.0
2017-01-24 10:35:00,69.14,69.54,68.9,69.5,76655.0,63.0116,63.3761,62.7929,63.3397,76655.0
2017-01-24 10:40:00,69.45,69.85,69.19,69.34,70267.0,63.2941,63.6587,63.0572,63.1939,70267.0
2017-01-24 10:45:00,69.33,69.52,69.07,69.46,82973.0,63.1847,63.3579,62.9478,63.3032,82973.0
2017-01-24 10:50:00,69.45,69.68,69.22,69.26,62338.0,63.2941,63.5037,63.0845,63.121,62338.0
2017-01-24 10:55:00,69.29,69.3,69.02,69.17,60706.0,63.1483,63.1574,62.9022,63.0389,60706.0
2017-01-24 11:00:00,69.18,69.67,69.18,69.51,46739.0,63.048,63.4946,63.048,63.3488,46739.0
2017-01-24 11:05:00,69.51,69.68,69.41,69.58,19553.0,63.3488,63.5037,63.2577,63.4126,19553.0
2017-01-24 11:10:00,69.62,69.64,69.29,69.29,47098.0,63.449,63.4673,63.1483,63.1483,47098.0
2017-01-24 11:15:00,69.31,69.46,69.02,69.12,32573.0,63.1665,63.3032,62.9022,62.9934,32573.0
2017-01-24 11:20:00,69.17,69.27,69.04,69.12,29394.0,63.0389,63.1301,62.9205,62.9934,29394.0
2017-01-24 11:25:00,69.15,69.21,69.01,69.17,15934.0,63.0207,63.0754,62.8931,63.0389,15934.0
2017-01-24 11:30:00,69.19,69.58,69.17,69.45,40003.0,63.0572,63.4126,63.0389,63.2941,40003.0
2017-01-24 11:35:00,69.5,69.69,69.47,69.64,26504.0,63.3397,63.5128,63.3123,63.4673,26504.0
2017-01-24 11:40:00,69.65,69.9,69.28,69.28,37921.0,63.4764,63.7042,63.1392,63.1392,37921.0
2017-01-24 11:45:00,69.33,69.52,69.04,69.4,46324.0,63.1847,63.3579,62.9205,63.2485,46324.0
2017-01-24 11:50:00,69.41,69.87,69.39,69.59,36490.0,63.2577,63.6769,63.2394,63.4217,36490.0
2017-01-24 11:55:00,69.57,69.76,69.5,69.75,16584.0,63.4035,63.5766,63.3397,63.5675,16584.0
2017-01-24 12:00:00,69.75,69.86,69.6,69.6,21847.0,63.5675,63.6678,63.4308,63.4308,21847.0
2017-01-24 12:05:00,69.6,69.8,69.6,69.76,9675.0,63.4308,63.6131,63.4308,63.5766,9675.0
2017-01-24 12:10:00,69.76,70.1,69.76,69.94,34162.0,63.5766,63.8865,63.5766,63.7407,34162.0
2017-01-24 12:15:00,69.93,69.96,69.51,69.55,26053.0,63.7316,63.7589,63.3488,63.3852,26053.0
2017-01-24 12:20:00,69.7,70.01,69.64,69.87,17660.0,63.5219,63.8045,63.4673,63.6769,17660.0
2017-01-24 12:25:00,69.85,69.94,69.8,69.81,11783.0,63.6587,63.7407,63.6131,63.6222,11783.0
2017-01-24 12:30:00,69.81,70.03,69.79,69.83,18712.0,63.6222,63.8227,63.604,63.6404,18712.0
2017-01-24 12:35:00,69.83,69.91,69.76,69.88,8950.0,63.6404,63.7133,63.5766,63.686,8950.0
2017-01-24 12:40:00,69.89,70.04,69.89,69.96,21109.0,63.6951,63.8318,63.6951,63.7589,21109.0
2017-01-24 12:45:00,69.99,70.44,69.96,70.41,51563.0,63.7862,64.1964,63.7589,64.169,51563.0
2017-01-24 12:50:00,70.39,70.48,69.85,69.93,30129.0,64.1508,64.2328,63.6587,63.7316,30129.0
2017-01-24 12:55:00,69.98,70.05,69.8,69.9,13893.0,63.7771,63.8409,63.6131,63.7042,13893.0
2017-01-24 13:00:00,69.89,70.29,69.89,70.13,24198.0,63.6951,64.0597,63.6951,63.9138,24198.0
2017-01-24 13:05:00,70.17,70.18,70.08,70.08,14422.0,63.9503,63.9594,63.8683,63.8683,14422.0
2017-01-24 13:10:00,70.09,70.34,70.04,70.07,22203.0,63.8774,64.1052,63.8318,63.8592,22203.0
2017-01-24 13:15:00,70.04,70.08,69.91,70.02,10071.0,63.8318,63.8683,63.7133,63.8136,10071.0
2017-01-24 13:20:00,70.02,70.16,70.02,70.04,9519.0,63.8136,63.9412,63.8136,63.8318,9519.0
2017-01-24 13:25:00,70.01,70.22,69.98,70.22,7369.0,63.8045,63.9959,63.7771,63.9959,7369.0
2017-01-24 13:30:00,70.29,70.39,70.19,70.19,15418.0,64.0597,64.1508,63.9685,63.9685,15418.0
2017-01-24 13:35:00,70.19,70.25,70.11,70.2,8900.0,63.9685,64.0232,63.8956,63.9776,8900.0
2017-01-24 13:40:00,70.19,70.43,70.17,70.28,19565.0,63.9685,64.1872,63.9503,64.0505,19565.0
2017-01-24 13:45:00,70.29,70.38,70.25,70.25,7956.0,64.0597,64.1417,64.0232,64.0232,7956.0
2017-01-24 13:50:00,70.27,70.3,70.15,70.28,15228.0,64.0414,64.0688,63.9321,64.0505,15228.0
2017-01-24 13:55:00,70.3,70.3,69.91,70.02,19056.0,64.0688,64.0688,63.7133,63.8136,19056.0
2017-01-24 14:00:00,70.03,70.2,70.03,70.08,9849.0,63.8227,63.9776,63.8227,63.8683,9849.0
2017-01-24 14:05:00,70.08,70.12,69.91,69.91,12983.0,63.8683,63.9047,63.7133,63.7133,12983.0
2017-01-24 14:10:00,69.91,70.18,69.75,70.09,33430.0,63.7133,63.9594,63.5675,63.8774,33430.0
2017-01-24 14:15:00,70.14,70.16,69.87,69.97,21422.0,63.9229,63.9412,63.6769,63.768,21422.0
2017-01-24 14:20:00,69.97,70.0,69.85,69.86,13819.0,63.768,63.7954,63.6587,63.6678,13819.0
2017-01-24 14:25:00,69.84,69.88,69.72,69.77,17300.0,63.6495,63.686,63.5402,63.5857,17300.0
2017-01-24 14:30:00,69.81,69.96,69.8,69.83,36010.0,63.6222,63.7589,63.6131,63.6404,36010.0
2017-01-24 14:35:00,69.82,69.82,69.58,69.64,20955.0,63.6313,63.6313,63.4126,63.4673,20955.0
2017-01-24 14:40:00,69.64,69.76,69.6,69.73,18218.0,63.4673,63.5766,63.4308,63.5493,18218.0
2017-01-24 14:45:00,69.66,69.75,69.62,69.7,22140.0,63.4855,63.5675,63.449,63.5219,22140.0
2017-01-24 14:50:00,69.72,69.77,69.64,69.68,18311.0,63.5402,63.5857,63.4673,63.5037,18311.0
2017-01-24 14:55:00,69.69,69.69,69.59,69.61,6985.0,63.5128,63.5128,63.4217,63.4399,6985.0
2017-01-24 15:00:00,69.59,69.93,69.59,69.89,15924.0,63.4217,63.7316,63.4217,63.6951,15924.0
2017-01-24 15:05:00,69.88,69.9,69.8,69.85,14801.0,63.686,63.7042,63.6131,63.6587,14801.0
2017-01-24 15:10:00,69.85,69.94,69.85,69.9,12906.0,63.6587,63.7407,63.6587,63.7042,12906.0
2017-01-24 15:15:00,69.91,69.92,69.78,69.78,25545.0,63.7133,63.7224,63.5949,63.5949,25545.0
2017-01-24 15:20:00,69.84,69.89,69.78,69.79,12706.0,63.6495,63.6951,63.5949,63.604,12706.0
2017-01-24 15:25:00,69.78,69.78,69.69,69.76,23338.0,63.5949,63.5949,63.5128,63.5766,23338.0
2017-01-24 15:30:00,69.75,69.77,69.62,69.72,37187.0,63.5675,63.5857,63.449,63.5402,37187.0
2017-01-24 15:35:00,69.72,69.82,69.69,69.71,33867.0,63.5402,63.6313,63.5128,63.5311,33867.0
2017-01-24 15:40:00,69.71,69.87,69.69,69.87,37589.0,63.5311,63.6769,63.5128,63.6769,37589.0
2017-01-24 15:45:00,69.87,69.89,69.78,69.88,51361.0,63.6769,63.6951,63.5949,63.686,51361.0
2017-01-24 15:50:00,69.89,69.89,69.64,69.64,81092.0,63.6951,63.6951,63.4673,63.4673,81092.0
2017-01-24 15:55:00,69.64,69.79,69.64,69.73,119865.0,63.4673,63.604,63.4673,63.5493,119865.0
2017-01-25 09:30:00,69.5,69.79,69.19,69.56,77876.0,63.3397,63.604,63.0572,63.3944,77876.0
2017-01-25 09:35:00,69.57,69.7,69.51,69.69,22396.0,63.4035,63.5219,63.3488,63.5128,22396.0
2017-01-25 09:40:00,69.72,70.08,69.72,69.96,40249.0,63.5402,63.8683,63.5402,63.7589,40249.0
2017-01-25 09:45:00,69.98,70.22,69.96,70.18,18998.0,63.7771,63.9959,63.7589,63.9594,18998.0
2017-01-25 09:50:00,70.18,70.5,70.18,70.5,15679.0,63.9594,64.251,63.9594,64.251,15679.0
2017-01-25 09:55:00,70.53,70.59,70.36,70.49,14267.0,64.2784,64.3331,64.1234,64.2419,14267.0
2017-01-25 10:00:00,70.5,70.58,70.37,70.38,12502.0,64.251,64.3239,64.1326,64.1417,12502.0
2017-01-25 10:05:00,70.39,70.54,70.38,70.44,7840.0,64.1508,64.2875,64.1417,64.1964,7840.0
2017-01-25 10:10:00,70.41,70.43,70.16,70.18,13738.0,64.169,64.1872,63.9412,63.9594,13738.0
2017-01-25 10:15:00,70.2,70.28,70.04,70.17,22837.0,63.9776,64.0505,63.8318,63.9503,22837.0
2017-01-25 10:20:00,70.15,70.16,70.01,70.08,8346.0,63.9321,63.9412,63.8045,63.8683,8346.0
2017-01-25 10:25:00,70.07,70.12,70.04,70.12,2450.0,63.8592,63.9047,63.8318,63.9047,2450.0
2017-01-25 10:30:00,70.15,70.21,70.1,70.16,7036.0,63.9321,63.9867,63.8865,63.9412,7036.0
2017-01-25 10:35:00,70.19,70.23,70.05,70.07,11704.0,63.9685,64.005,63.8409,63.8592,11704.0
2017-01-25 10:40:00,70.07,70.14,70.07,70.09,7680.0,63.8592,63.9229,63.8592,63.8774,7680.0
2017-01-25 10:45:00,70.08,70.14,69.88,69.91,11322.0,63.8683,63.9229,63.686,63.7133,11322.0
2017-01-25 10:50:00,69.93,70.0,69.84,70.0,10596.0,63.7316,63.7954,63.6495,63.7954,10596.0
2017-01-25 10:55:00,70.05,70.05,69.97,69.97,5562.0,63.8409,63.8409,63.768,63.768,5562.0
2017-01-25 11:00:00,69.97,70.01,69.92,69.96,8781.0,63.768,63.8045,63.7224,63.7589,8781.0
2017-01-25 11:05:00,69.97,70.02,69.92,70.02,7269.0,63.768,63.8136,63.7224,63.8136,7269.0
2017-01-25 11:10:00,70.02,70.1,69.96,69.98,6734.0,63.8136,63.8865,63.7589,63.7771,6734.0
2017-01-25 11:15:00,69.97,69.97,69.9,69.9,7862.0,63.768,63.768,63.7042,63.7042,7862.0
2017-01-25 11:20:00,69.89,69.9,69.83,69.9,17159.0,63.6951,63.7042,63.6404,63.7042,17159.0
2017-01-25 11:25:00,69.9,69.97,69.88,69.88,6293.0,63.7042,63.768,63.686,63.686,6293.0
2017-01-25 11:30:00,69.9,69.9,69.74,69.75,9688.0,63.7042,63.7042,63.5584,63.5675,9688.0
2017-01-25 11:35:00,69.78,69.79,69.74,69.75,3962.0,63.5949,63.604,63.5584,63.5675,3962.0
2017-01-25 11:40:00,69.76,69.78,69.74,69.75,4155.0,63.5766,63.5949,63.5584,63.5675,4155.0
2017-01-25 11:45:00,69.77,69.77,69.67,69.71,10417.0,63.5857,63.5857,63.4946,63.5311,10417.0
2017-01-25 11:50:00,69.74,69.76,69.63,69.63,6217.0,63.5584,63.5766,63.4582,63.4582,6217.0
2017-01-25 11:55:00,69.62,69.65,69.6,69.63,7264.0,63.449,63.4764,63.4308,63.4582,7264.0
2017-01-25 12:00:00,69.66,69.72,69.65,69.7,6501.0,63.4855,63.5402,63.4764,63.5219,6501.0
2017-01-25 12:05:00,69.69,69.71,69.67,69.68,10287.0,63.5128,63.5311,63.4946,63.5037,10287.0
2017-01-25 12:10:00,69.67,69.67,69.58,69.6,14201.0,63.4946,63.4946,63.4126,63.4308,14201.0
2017-01-25 12:15:00,69.6,69.61,69.55,69.58,8513.0,63.4308,63.4399,63.3852,63.4126,8513.0
2017-01-25 12:20:00,69.58,69.6,69.51,69.54,11562.0,63.4126,63.4308,63.3488,63.3761,11562.0
2017-01-25 12:25:00,69.54,69.56,69.52,69.55,5744.0,63.3761,63.3944,63.3579,63.3852,5744.0
2017-01-25 12:30:00,69.54,69.56,69.47,69.49,11995.0,63.3761,63.3944,63.3123,63.3306,11995.0
2017-01-25 12:35:00,69.48,69.49,69.43,69.44,3235.0,63.3215,63.3306,63.2759,63.285,3235.0
2017-01-25 12:40:00,69.43,69.5,69.42,69.48,9358.0,63.2759,63.3397,63.2668,63.3215,9358.0
2017-01-25 12:45:00,69.47,69.54,69.47,69.49,17779.0,63.3123,63.3761,63.3123,63.3306,17779.0
2017-01-25 12:50:00,69.48,69.51,69.44,69.51,9218.0,63.3215,63.3488,63.285,63.3488,9218.0
2017-01-25 12:55:00,69.51,69.63,69.5,69.63,9550.0,63.3488,63.4582,63.3397,63.4582,9550.0
2017-01-25 13:00:00,69.62,69.62,69.53,69.54,11944.0,63.449,63.449,63.367,63.3761,11944.0
2017-01-25 13:05:00,69.56,69.57,69.49,69.51,13616.0,63.3944,63.4035,63.3306,63.3488,13616.0
2017-01-25 13:10:00,69.51,69.52,69.44,69.52,13209.0,63.3488,63.3579,63.285,63.3579,13209.0
2017-01-25 13:15:00,69.51,69.54,69.47,69.49,17060.0,63.3488,63.3761,63.3123,63.3306,17060.0
2017-01-25 13:20:00,69.48,69.48,69.4,69.44,10430.0,63.3215,63.3215,63.2485,63.285,10430.0
2017-01-25 13:25:00,69.44,69.51,69.44,69.5,5550.0,63.285,63.3488,63.285,63.3397,5550.0
2017-01-25 13:30:00,69.51,69.51,69.44,69.47,11926.0,63.3488,63.3488,63.285,63.3123,11926.0
2017-01-25 13:35:00,69.47,69.49,69.34,69.4,18006.0,63.3123,63.3306,63.1939,63.2485,18006.0
2017-01-25 13:40:00,69.41,69.45,69.39,69.4,22700.0,63.2577,63.2941,63.2394,63.2485,22700.0
2017-01-25 13:45:00,69.4,69.44,69.35,69.44,12813.0,63.2485,63.285,63.203,63.285,12813.0
2017-01-25 13:50:00,69.43,69.58,69.39,69.54,18762.0,63.2759,63.4126,63.2394,63.3761,18762.0
2017-01-25 13:55:00,69.56,69.63,69.55,69.63,10612.0,63.3944,63.4582,63.3852,63.4582,10612.0
2017-01-25 14:00:00,69.62,69.63,69.51,69.57,23642.0,63.449,63.4582,63.3488,63.4035,23642.0
2017-01-25 14:05:00,69.54,69.67,69.52,69.67,8504.0,63.3761,63.4946,63.3579,63.4946,8504.0
2017-01-25 14:10:00,69.67,69.68,69.6,69.63,11297.0,63.4946,63.5037,63.4308,63.4582,11297.0
2017-01-25 14:15:00,69.63,69.76,69.62,69.76,10333.0,63.4582,63.5766,63.449,63.5766,10333.0
2017-01-25 14:20:00,69.75,69.77,69.69,69.73,13357.0,63.5675,63.5857,63.5128,63.5493,13357.0
2017-01-25 14:25:00,69.73,69.77,69.7,69.72,10601.0,63.5493,63.5857,63.5219,63.5402,10601.0
2017-01-25 14:30:00,69.71,69.72,69.23,69.27,77420.0,63.5311,63.5402,63.0936,63.1301,77420.0
2017-01-25 14:35:00,69.32,69.65,69.28,69.58,92093.0,63.1756,63.4764,63.1392,63.4126,92093.0
2017-01-25 14:40:00,69.6,69.7,69.48,69.62,16186.0,63.4308,63.5219,63.3215,63.449,16186.0
2017-01-25 14:45:00,69.63,69.7,69.63,69.7,5032.0,63.4582,63.5219,63.4582,63.5219,5032.0
2017-01-25 14:50:00,69.71,69.74,69.65,69.7,11985.0,63.5311,63.5584,63.4764,63.5219,11985.0
2017-01-25 14:55:00,69.69,69.71,69.6,69.65,16372.0,63.5128,63.5311,63.4308,63.4764,16372.0
2017-01-25 15:00:00,69.65,69.74,69.65,69.72,9121.0,63.4764,63.5584,63.4764,63.5402,9121.0
2017-01-25 15:05:00,69.72,69.72,69.62,69.7,13192.0,63.5402,63.5402,63.449,63.5219,13192.0
2017-01-25 15:10:00,69.7,69.71,69.66,69.7,9895.0,63.5219,63.5311,63.4855,63.5219,9895.0
2017-01-25 15:15:00,69.7,69.72,69.69,69.7,10911.0,63.5219,63.5402,63.5128,63.5219,10911.0
2017-01-25 15:20:00,69.7,69.72,69.68,69.69,18067.0,63.5219,63.5402,63.5037,63.5128,18067.0
2017-01-25 15:25:00,69.71,69.78,69.7,69.76,18893.0,63.5311,63.5949,63.5219,63.5766,18893.0
2017-01-25 15:30:00,69.76,69.78,69.7,69.72,29714.0,63.5766,63.5949,63.5219,63.5402,29714.0
2017-01-25 15:35:00,69.71,69.79,69.71,69.77,26745.0,63.5311,63.604,63.5311,63.5857,26745.0
2017-01-25 15:40:00,69.78,69.9,69.77,69.88,36266.0,63.5949,63.7042,63.5857,63.686,36266.0
2017-01-25 15:45:00,69.87,69.88,69.8,69.85,34469.0,63.6769,63.686,63.6131,63.6587,34469.0
2017-01-25 15:50:00,69.85,69.9,69.85,69.87,53145.0,63.6587,63.7042,63.6587,63.6769,53145.0
2017-01-25 15:55:00,69.86,69.87,69.8,69.84,101776.0,63.6678,63.6769,63.6131,63.6495,101776.0
2017-01-26 09:30:00,69.85,69.97,69.76,69.81,17659.0,63.6587,63.768,63.5766,63.6222,17659.0
2017-01-26 09:35:00,69.82,69.95,69.75,69.89,9826.0,63.6313,63.7498,63.5675,63.6951,9826.0
2017-01-26 09:40:00,69.77,69.93,69.67,69.71,12105.0,63.5857,63.7316,63.4946,63.5311,12105.0
2017-01-26 09:45:00,69.7,69.74,69.62,69.74,10150.0,63.5219,63.5584,63.449,63.5584,10150.0
2017-01-26 09:50:00,69.75,69.81,69.72,69.72,5300.0,63.5675,63.6222,63.5402,63.5402,5300.0
2017-01-26 09:55:00,69.69,69.8,69.65,69.8,6100.0,63.5128,63.6131,63.4764,63.6131,6100.0
2017-01-26 10:00:00,69.79,69.93,69.75,69.9,11922.0,63.604,63.7316,63.5675,63.7042,11922.0
2017-01-26 10:05:00,69.89,69.94,69.81,69.94,8381.0,63.6951,63.7407,63.6222,63.7407,8381.0
2017-01-26 10:10:00,69.96,69.99,69.93,69.99,8723.0,63.7589,63.7862,63.7316,63.7862,8723.0
2017-01-26 10:15:00,69.99,69.99,69.84,69.84,8665.0,63.7862,63.7862,63.6495,63.6495,8665.0
2017-01-26 10:20:00,69.83,69.83,69.65,69.65,6498.0,63.6404,63.6404,63.4764,63.4764,6498.0
2017-01-26 10:25:00,69.61,69.61,69.52,69.58,4833.0,63.4399,63.4399,63.3579,63.4126,4833.0
2017-01-26 10:30:00,69.6,69.62,69.46,69.46,5511.0,63.4308,63.449,63.3032,63.3032,5511.0
2017-01-26 10:35:00,69.46,69.47,69.4,69.4,3105.0,63.3032,63.3123,63.2485,63.2485,3105.0
2017-01-26 10:40:00,69.36,69.39,69.34,69.37,4368.0,63.2121,63.2394,63.1939,63.2212,4368.0
2017-01-26 10:45:00,69.38,69.38,69.31,69.32,5094.0,63.2303,63.2303,63.1665,63.1756,5094.0
2017-01-26 10:50:00,69.31,69.41,69.31,69.41,8515.0,63.1665,63.2577,63.1665,63.2577,8515.0
2017-01-26 10:55:00,69.41,69.41,69.35,69.35,3500.0,63.2577,63.2577,63.203,63.203,3500.0
2017-01-26 11:00:00,69.35,69.37,69.29,69.3,8795.0,63.203,63.2212,63.1483,63.1574,8795.0
2017-01-26 11:05:00,69.3,69.33,69.23,69.33,16418.0,63.1574,63.1847,63.0936,63.1847,16418.0
2017-01-26 11:10:00,69.35,69.37,69.31,69.34,3260.0,63.203,63.2212,63.1665,63.1939,3260.0
2017-01-26 11:15:00,69.37,69.38,69.29,69.29,3818.0,63.2212,63.2303,63.1483,63.1483,3818.0
2017-01-26 11:20:00,69.29,69.32,69.26,69.26,9681.0,63.1483,63.1756,63.121,63.121,9681.0
2017-01-26 11:25:00,69.27,69.32,69.26,69.28,5500.0,63.1301,63.1756,63.121,63.1392,5500.0
2017-01-26 11:30:00,69.29,69.3,69.23,69.3,5444.0,63.1483,63.1574,63.0936,63.1574,5444.0
2017-01-26 11:35:00,69.3,69.35,69.3,69.33,15063.0,63.1574,63.203,63.1574,63.1847,15063.0
2017-01-26 11:40:00,69.32,69.35,69.3,69.33,7576.0,63.1756,63.203,63.1574,63.1847,7576.0
2017-01-26 11:45:00,69.33,69.34,69.3,69.33,3675.0,63.1847,63.1939,63.1574,63.1847,3675.0
2017-01-26 11:50:00,69.31,69.34,69.28,69.33,5851.0,63.1665,63.1939,63.1392,63.1847,5851.0
2017-01-26 11:55:00,69.31,69.31,69.26,69.28,9893.0,63.1665,63.1665,63.121,63.1392,9893.0
2017-01-26 12:00:00,69.28,69.4,69.26,69.4,29081.0,63.1392,63.2485,63.121,63.2485,29081.0
2017-01-26 12:05:00,69.4,69.53,69.4,69.53,4800.0,63.2485,63.367,63.2485,63.367,4800.0
2017-01-26 12:10:00,69.54,69.55,69.51,69.53,10515.0,63.3761,63.3852,63.3488,63.367,10515.0
2017-01-26 12:15:00,69.53,69.59,69.52,69.59,2400.0,63.367,63.4217,63.3579,63.4217,2400.0
2017-01-26 12:20:00,69.58,69.65,69.58,69.65,2024.0,63.4126,63.4764,63.4126,63.4764,2024.0
2017-01-26 12:25:00,69.65,69.67,69.61,69.62,7319.0,63.4764,63.4946,63.4399,63.449,7319.0
2017-01-26 12:30:00,69.61,69.61,69.44,69.45,6485.0,63.4399,63.4399,63.285,63.2941,6485.0
2017-01-26 12:35:00,69.44,69.45,69.33,69.33,5198.0,63.285,63.2941,63.1847,63.1847,5198.0
2017-01-26 12:40:00,69.32,69.37,69.32,69.37,7683.0,63.1756,63.2212,63.1756,63.2212,7683.0
2017-01-26 12:45:00,69.37,69.4,69.28,69.28,6525.0,63.2212,63.2485,63.1392,63.1392,6525.0
2017-01-26 12:50:00,69.3,69.3,69.24,69.25,8162.0,63.1574,63.1574,63.1027,63.1118,8162.0
2017-01-26 12:55:00,69.25,69.25,69.15,69.16,7733.0,63.1118,63.1118,63.0207,63.0298,7733.0
2017-01-26 13:00:00,69.17,69.3,69.17,69.3,6538.0,63.0389,63.1574,63.0389,63.1574,6538.0
2017-01-26 13:05:00,69.3,69.31,69.23,69.3,6130.0,63.1574,63.1665,63.0936,63.1574,6130.0
2017-01-26 13:10:00,69.3,69.32,69.2,69.2,7056.0,63.1574,63.1756,63.0663,63.0663,7056.0
2017-01-26 13:15:00,69.22,69.25,69.1,69.15,8823.0,63.0845,63.1118,62.9751,63.0207,8823.0
2017-01-26 13:20:00,69.14,69.14,68.93,68.94,19421.0,63.0116,63.0116,62.8202,62.8293,19421.0
2017-01-26 13:25:00,68.95,68.99,68.91,68.91,11703.0,62.8384,62.8749,62.802,62.802,11703.0
2017-01-26 13:30:00,68.92,68.96,68.91,68.95,8749.0,62.8111,62.8475,62.802,62.8384,8749.0
2017-01-26 13:35:00,68.96,69.05,68.9,68.91,8075.0,62.8475,62.9296,62.7929,62.802,8075.0
2017-01-26 13:40:00,68.91,68.94,68.8,68.81,21679.0,62.802,62.8293,62.7017,62.7108,21679.0
2017-01-26 13:45:00,68.8,68.81,68.7,68.7,15453.0,62.7017,62.7108,62.6106,62.6106,15453.0
2017-01-26 13:50:00,68.7,68.73,68.6,68.6,15293.0,62.6106,62.6379,62.5195,62.5195,15293.0
2017-01-26 13:55:00,68.6,68.62,68.5,68.6,19139.0,62.5195,62.5377,62.4283,62.5195,19139.0
2017-01-26 14:00:00,68.61,68.64,68.57,68.61,18097.0,62.5286,62.5559,62.4921,62.5286,18097.0
2017-01-26 14:05:00,68.59,68.63,68.55,68.59,18469.0,62.5103,62.5468,62.4739,62.5103,18469.0
2017-01-26 14:10:00,68.59,68.59,68.51,68.59,9777.0,62.5103,62.5103,62.4374,62.5103,9777.0
2017-01-26 14:15:00,68.59,68.67,68.48,68.56,18250.0,62.5103,62.5832,62.4101,62.483,18250.0
2017-01-26 14:20:00,68.55,68.55,68.37,68.42,15501.0,62.4739,62.4739,62.3098,62.3554,15501.0
2017-01-26 14:25:00,68.4,68.43,68.35,68.42,9138.0,62.3372,62.3645,62.2916,62.3554,9138.0
2017-01-26 14:30:00,68.42,68.46,68.4,68.43,11167.0,62.3554,62.3919,62.3372,62.3645,11167.0
2017-01-26 14:35:00,68.43,68.44,68.37,68.37,7405.0,62.3645,62.3736,62.3098,62.3098,7405.0
2017-01-26 14:40:00,68.37,68.4,68.31,68.32,19282.0,62.3098,62.3372,62.2552,62.2643,19282.0
2017-01-26 14:45:00,68.32,68.38,68.31,68.34,9549.0,62.2643,62.319,62.2552,62.2825,9549.0
2017-01-26 14:50:00,68.33,68.36,68.28,68.28,11557.0,62.2734,62.3007,62.2278,62.2278,11557.0
2017-01-26 14:55:00,68.29,68.31,68.24,68.28,17841.0,62.2369,62.2552,62.1914,62.2278,17841.0
2017-01-26 15:00:00,68.26,68.32,68.25,68.32,16458.0,62.2096,62.2643,62.2005,62.2643,16458.0
2017-01-26 15:05:00,68.32,68.33,68.26,68.28,20698.0,62.2643,62.2734,62.2096,62.2278,20698.0
2017-01-26 15:10:00,68.28,68.29,68.18,68.19,17558.0,62.2278,62.2369,62.1367,62.1458,17558.0
2017-01-26 15:15:00,68.19,68.27,68.19,68.26,22859.0,62.1458,62.2187,62.1458,62.2096,22859.0
2017-01-26 15:20:00,68.25,68.26,68.13,68.16,24484.0,62.2005,62.2096,62.0911,62.1185,24484.0
2017-01-26 15:25:00,68.16,68.2,68.14,68.15,23522.0,62.1185,62.1549,62.1002,62.1093,23522.0
2017-01-26 15:30:00,68.16,68.22,68.12,68.22,18519.0,62.1185,62.1731,62.082,62.1731,18519.0
2017-01-26 15:35:00,68.22,68.27,68.2,68.22,17108.0,62.1731,62.2187,62.1549,62.1731,17108.0
2017-01-26 15:40:00,68.21,68.3,68.16,68.3,38536.0,62.164,62.246,62.1185,62.246,38536.0
2017-01-26 15:45:00,68.29,68.42,68.26,68.42,63441.0,62.2369,62.3554,62.2096,62.3554,63441.0
2017-01-26 15:50:00,68.42,68.49,68.41,68.48,60505.0,62.3554,62.4192,62.3463,62.4101,60505.0
2017-01-26 15:55:00,68.48,68.48,68.38,68.4,68691.0,62.4101,62.4101,62.319,62.3372,68691.0
2017-01-27 09:30:00,68.64,69.07,68.4,68.81,6746.0,62.5559,62.9478,62.3372,62.7108,6746.0
2017-01-27 09:35:00,68.79,68.83,68.57,68.76,6282.0,62.6926,62.7291,62.4921,62.6653,6282.0
2017-01-27 09:40:00,68.85,68.85,68.66,68.76,2200.0,62.7473,62.7473,62.5741,62.6653,2200.0
2017-01-27 09:45:00,68.77,68.8,68.69,68.76,11275.0,62.6744,62.7017,62.6015,62.6653,11275.0
2017-01-27 09:50:00,68.8,68.84,68.8,68.84,985.0,62.7017,62.7382,62.7017,62.7382,985.0
2017-01-27 09:55:00,68.85,68.91,68.68,68.8,9827.0,62.7473,62.802,62.5924,62.7017,9827.0
2017-01-27 10:00:00,68.8,68.83,68.77,68.77,900.0,62.7017,62.7291,62.6744,62.6744,900.0
2017-01-27 10:05:00,68.8,68.8,68.63,68.67,6893.0,62.7017,62.7017,62.5468,62.5832,6893.0
2017-01-27 10:10:00,68.67,68.69,68.59,68.62,13880.0,62.5832,62.6015,62.5103,62.5377,13880.0
2017-01-27 10:15:00,68.61,68.63,68.42,68.42,4631.0,62.5286,62.5468,62.3554,62.3554,4631.0
2017-01-27 10:20:00,68.44,68.47,68.36,68.45,9479.0,62.3736,62.401,62.3007,62.3827,9479.0
2017-01-27 10:25:00,68.47,68.49,68.4,68.45,7060.0,62.401,62.4192,62.3372,62.3827,7060.0
2017-01-27 10:30:00,68.44,68.48,68.44,68.47,1550.0,62.3736,62.4101,62.3736,62.401,1550.0
2017-01-27 10:35:00,68.45,68.48,68.41,68.46,5458.0,62.3827,62.4101,62.3463,62.3919,5458.0
2017-01-27 10:40:00,68.44,68.48,68.43,68.46,3600.0,62.3736,62.4101,62.3645,62.3919,3600.0
2017-01-27 10:45:00,68.45,68.47,68.36,68.41,4200.0,62.3827,62.401,62.3007,62.3463,4200.0
2017-01-27 10:50:00,68.4,68.43,68.35,68.35,3562.0,62.3372,62.3645,62.2916,62.2916,3562.0
2017-01-27 10:55:00,68.33,68.36,68.28,68.28,500.0,62.2734,62.3007,62.2278,62.2278,500.0
2017-01-27 11:00:00,68.25,68.27,68.17,68.17,8141.0,62.2005,62.2187,62.1276,62.1276,8141.0
2017-01-27 11:05:00,68.2,68.27,68.2,68.22,4311.0,62.1549,62.2187,62.1549,62.1731,4311.0
2017-01-27 11:10:00,68.22,68.24,68.2,68.23,3323.0,62.1731,62.1914,62.1549,62.1822,3323.0
2017-01-27 11:15:00,68.23,68.23,68.16,68.17,5700.0,62.1822,62.1822,62.1185,62.1276,5700.0
2017-01-27 11:20:00,68.2,68.2,68.12,68.12,2180.0,62.1549,62.1549,62.082,62.082,2180.0
2017-01-27 11:25:00,68.15,68.16,68.08,68.08,4159.0,62.1093,62.1185,62.0455,62.0455,4159.0
2017-01-27 11:30:00,68.09,68.14,68.09,68.14,3100.0,62.0547,62.1002,62.0547,62.1002,3100.0
2017-01-27 11:35:00,68.16,68.17,68.12,68.12,3292.0,62.1185,62.1276,62.082,62.082,3292.0
2017-01-27 11:40:00,68.1,68.18,68.1,68.18,4295.0,62.0638,62.1367,62.0638,62.1367,4295.0
2017-01-27 11:45:00,68.18,68.26,68.17,68.22,7514.0,62.1367,62.2096,62.1276,62.1731,7514.0
2017-01-27 11:50:00,68.22,68.23,68.21,68.23,3344.0,62.1731,62.1822,62.164,62.1822,3344.0
2017-01-27 11:55:00,68.23,68.23,68.13,68.17,4722.0,62.1822,62.1822,62.0911,62.1276,4722.0
2017-01-27 12:00:00,68.17,68.27,68.17,68.25,7900.0,62.1276,62.2187,62.1276,62.2005,7900.0
2017-01-27 12:05:00,68.26,68.3,68.24,68.28,2600.0,62.2096,62.246,62.1914,62.2278,2600.0
2017-01-27 12:10:00,68.3,68.35,68.3,68.33,3000.0,62.246,62.2916,62.246,62.2734,3000.0
2017-01-27 12:15:00,68.33,68.33,68.28,68.31,8140.0,62.2734,62.2734,62.2278,62.2552,8140.0
2017-01-27 12:20:00,68.32,68.37,68.31,68.36,6572.0,62.2643,62.3098,62.2552,62.3007,6572.0
2017-01-27 12:25:00,68.35,68.37,68.29,68.29,4690.0,62.2916,62.3098,62.2369,62.2369,4690.0
2017-01-27 12:30:00,68.31,68.39,68.31,68.38,5890.0,62.2552,62.3281,62.2552,62.319,5890.0
2017-01-27 12:35:00,68.39,68.4,68.28,68.3,6150.0,62.3281,62.3372,62.2278,62.246,6150.0
2017-01-27 12:40:00,68.3,68.32,68.23,68.26,9390.0,62.246,62.2643,62.1822,62.2096,9390.0
2017-01-27 12:45:00,68.24,68.3,68.24,68.26,3155.0,62.1914,62.246,62.1914,62.2096,3155.0
2017-01-27 12:50:00,68.25,68.27,68.22,68.23,5980.0,62.2005,62.2187,62.1731,62.1822,5980.0
2017-01-27 12:55:00,68.23,68.26,68.23,68.24,2116.0,62.1822,62.2096,62.1822,62.1914,2116.0
2017-01-27 13:00:00,68.25,68.27,68.25,68.25,2401.0,62.2005,62.2187,62.2005,62.2005,2401.0
2017-01-27 13:05:00,68.26,68.28,68.23,68.23,7043.0,62.2096,62.2278,62.1822,62.1822,7043.0
2017-01-27 13:10:00,68.22,68.22,68.17,68.19,5400.0,62.1731,62.1731,62.1276,62.1458,5400.0
2017-01-27 13:15:00,68.19,68.2,68.16,68.16,2400.0,62.1458,62.1549,62.1185,62.1185,2400.0
2017-01-27 13:20:00,68.15,68.16,68.11,68.14,4177.0,62.1093,62.1185,62.0729,62.1002,4177.0
2017-01-27 13:25:00,68.15,68.18,68.13,68.16,4194.0,62.1093,62.1367,62.0911,62.1185,4194.0
2017-01-27 13:30:00,68.17,68.17,68.09,68.14,4039.0,62.1276,62.1276,62.0547,62.1002,4039.0
2017-01-27 13:35:00,68.13,68.16,68.11,68.13,5439.0,62.0911,62.1185,62.0729,62.0911,5439.0
2017-01-27 13:40:00,68.12,68.16,68.1,68.16,3434.0,62.082,62.1185,62.0638,62.1185,3434.0
2017-01-27 13:45:00,68.17,68.23,68.17,68.22,1789.0,62.1276,62.1822,62.1276,62.1731,1789.0
2017-01-27 13:50:00,68.22,68.22,68.14,68.16,5489.0,62.1731,62.1731,62.1002,62.1185,5489.0
2017-01-27 13:55:00,68.16,68.18,68.14,68.15,6385.0,62.1185,62.1367,62.1002,62.1093,6385.0
2017-01-27 14:00:00,68.16,68.18,68.13,68.15,5326.0,62.1185,62.1367,62.0911,62.1093,5326.0
2017-01-27 14:05:00,68.16,68.17,68.14,68.14,5239.0,62.1185,62.1276,62.1002,62.1002,5239.0
2017-01-27 14:10:00,68.15,68.2,68.12,68.19,6976.0,62.1093,62.1549,62.082,62.1458,6976.0
2017-01-27 14:15:00,68.21,68.27,68.19,68.19,11523.0,62.164,62.2187,62.1458,62.1458,11523.0
2017-01-27 14:20:00,68.19,68.25,68.19,68.21,5683.0,62.1458,62.2005,62.1458,62.164,5683.0
2017-01-27 14:25:00,68.23,68.24,68.18,68.2,5593.0,62.1822,62.1914,62.1367,62.1549,5593.0
2017-01-27 14:30:00,68.19,68.27,68.18,68.24,9944.0,62.1458,62.2187,62.1367,62.1914,9944.0
2017-01-27 14:35:00,68.25,68.25,68.06,68.1,23358.0,62.2005,62.2005,62.0273,62.0638,23358.0
2017-01-27 14:40:00,68.11,68.12,68.08,68.08,2821.0,62.0729,62.082,62.0455,62.0455,2821.0
2017-01-27 14:45:00,68.09,68.09,67.91,68.01,22993.0,62.0547,62.0547,61.8906,61.9817,22993.0
2017-01-27 14:50:00,67.99,68.05,67.97,68.02,4417.0,61.9635,62.0182,61.9453,61.9909,4417.0
2017-01-27 14:55:00,68.03,68.07,68.02,68.07,4675.0,62.0,62.0364,61.9909,62.0364,4675.0
2017-01-27 15:00:00,68.05,68.05,68.0,68.0,8528.0,62.0182,62.0182,61.9726,61.9726,8528.0
2017-01-27 15:05:00,68.0,68.0,67.96,67.96,9048.0,61.9726,61.9726,61.9362,61.9362,9048.0
2017-01-27 15:10:00,67.96,67.96,67.91,67.93,11345.0,61.9362,61.9362,61.8906,61.9088,11345.0
2017-01-27 15:15:00,67.95,67.99,67.94,67.97,6249.0,61.9271,61.9635,61.918,61.9453,6249.0
2017-01-27 15:20:00,67.97,68.07,67.96,68.06,6101.0,61.9453,62.0364,61.9362,62.0273,6101.0
2017-01-27 15:25:00,68.07,68.1,68.04,68.04,14294.0,62.0364,62.0638,62.0091,62.0091,14294.0
2017-01-27 15:30:00,68.05,68.08,68.04,68.06,8958.0,62.0182,62.0455,62.0091,62.0273,8958.0
2017-01-27 15:35:00,68.05,68.08,68.05,68.07,8453.0,62.0182,62.0455,62.0182,62.0364,8453.0
2017-01-27 15:40:00,68.08,68.13,68.07,68.12,11175.0,62.0455,62.0911,62.0364,62.082,11175.0
2017-01-27 15:45:00,68.12,68.17,68.11,68.14,20063.0,62.082,62.1276,62.0729,62.1002,20063.0
2017-01-27 15:50:00,68.14,68.17,68.11,68.14,16136.0,62.1002,62.1276,62.0729,62.1002,16136.0
2017-01-27 15:55:00,68.13,68.16,68.13,68.14,37730.0,62.0911,62.1185,62.0911,62.1002,37730.0
2017-01-30 09:30:00,67.77,67.77,67.5,67.53,6093.0,61.763,61.763,61.517,61.5443,6093.0
2017-01-30 09:35:00,67.51,67.65,67.5,67.65,1555.0,61.5261,61.6537,61.517,61.6537,1555.0
2017-01-30 09:40:00,67.46,67.96,67.44,67.95,28011.0,61.4805,61.9362,61.4623,61.9271,28011.0
2017-01-30 09:45:00,67.95,68.1,67.76,67.87,61334.0,61.9271,62.0638,61.7539,61.8542,61334.0
2017-01-30 09:50:00,67.83,67.91,67.74,67.85,5028.0,61.8177,61.8906,61.7357,61.8359,5028.0
2017-01-30 09:55:00,67.85,67.89,67.71,67.75,4554.0,61.8359,61.8724,61.7083,61.7448,4554.0
2017-01-30 10:00:00,67.77,67.91,67.75,67.91,6490.0,61.763,61.8906,61.7448,61.8906,6490.0
2017-01-30 10:05:00,67.99,68.07,67.89,68.04,7900.0,61.9635,62.0364,61.8724,62.0091,7900.0
2017-01-30 10:10:00,68.04,68.05,67.9,67.97,5800.0,62.0091,62.0182,61.8815,61.9453,5800.0
2017-01-30 10:15:00,67.96,67.96,67.81,67.81,4870.0,61.9362,61.9362,61.7995,61.7995,4870.0
2017-01-30 10:20:00,67.85,67.96,67.85,67.95,1967.0,61.8359,61.9362,61.8359,61.9271,1967.0
2017-01-30 10:25:00,67.95,68.0,67.9,67.97,4939.0,61.9271,61.9726,61.8815,61.9453,4939.0
2017-01-30 10:30:00,67.97,67.98,67.91,67.95,4382.0,61.9453,61.9544,61.8906,61.9271,4382.0
2017-01-30 10:35:00,67.93,67.93,67.73,67.78,4044.0,61.9088,61.9088,61.7266,61.7721,4044.0
2017-01-30 10:40:00,67.8,67.86,67.77,67.82,1123.0,61.7904,61.845,61.763,61.8086,1123.0
2017-01-30 10:45:00,67.84,67.87,67.68,67.68,5965.0,61.8268,61.8542,61.681,61.681,5965.0
2017-01-30 10:50:00,67.68,67.68,67.57,67.58,5836.0,61.681,61.681,61.5807,61.5899,5836.0
2017-01-30 10:55:00,67.59,67.72,67.57,67.72,5316.0,61.599,61.7175,61.5807,61.7175,5316.0
2017-01-30 11:00:00,67.73,67.81,67.73,67.78,4891.0,61.7266,61.7995,61.7266,61.7721,4891.0
2017-01-30 11:05:00,67.81,67.99,67.81,67.99,3102.0,61.7995,61.9635,61.7995,61.9635,3102.0
2017-01-30 11:10:00,67.98,67.99,67.84,67.84,9653.0,61.9544,61.9635,61.8268,61.8268,9653.0
2017-01-30 11:15:00,67.84,67.87,67.81,67.87,4296.0,61.8268,61.8542,61.7995,61.8542,4296.0
2017-01-30 11:20:00,67.9,67.9,67.83,67.87,2707.0,61.8815,61.8815,61.8177,61.8542,2707.0
2017-01-30 11:25:00,67.88,67.88,67.78,67.78,2200.0,61.8633,61.8633,61.7721,61.7721,2200.0
2017-01-30 11:30:00,67.76,67.78,67.72,67.73,3881.0,61.7539,61.7721,61.7175,61.7266,3881.0
2017-01-30 11:35:00,67.72,67.79,67.72,67.76,1600.0,61.7175,61.7812,61.7175,61.7539,1600.0
2017-01-30 11:40:00,67.78,67.78,67.75,67.75,800.0,61.7721,61.7721,61.7448,61.7448,800.0
2017-01-30 11:45:00,67.76,67.81,67.74,67.81,4616.0,61.7539,61.7995,61.7357,61.7995,4616.0
2017-01-30 11:50:00,67.78,67.81,67.76,67.77,3115.0,61.7721,61.7995,61.7539,61.763,3115.0
2017-01-30 11:55:00,67.77,67.82,67.77,67.78,2400.0,61.763,61.8086,61.763,61.7721,2400.0
2017-01-30 12:00:00,67.8,67.8,67.72,67.73,2391.0,61.7904,61.7904,61.7175,61.7266,2391.0
2017-01-30 12:05:00,67.75,67.87,67.73,67.86,2143.0,61.7448,61.8542,61.7266,61.845,2143.0
2017-01-30 12:10:00,67.82,67.83,67.78,67.81,3102.0,61.8086,61.8177,61.7721,61.7995,3102.0
2017-01-30 12:15:00,67.8,67.84,67.8,67.84,601.0,61.7904,61.8268,61.7904,61.8268,601.0
2017-01-30 12:20:00,67.84,67.84,67.8,67.81,3234.0,61.8268,61.8268,61.7904,61.7995,3234.0
2017-01-30 12:25:00,67.84,67.86,67.84,67.84,1079.0,61.8268,61.845,61.8268,61.8268,1079.0
2017-01-30 12:30:00,67.84,67.86,67.8,67.83,3553.0,61.8268,61.845,61.7904,61.8177,3553.0
2017-01-30 12:35:00,67.81,67.82,67.81,67.82,900.0,61.7995,61.8086,61.7995,61.8086,900.0
2017-01-30 12:40:00,67.81,67.81,67.77,67.78,2032.0,61.7995,61.7995,61.763,61.7721,2032.0
2017-01-30 12:45:00,67.79,67.79,67.76,67.76,2400.0,61.7812,61.7812,61.7539,61.7539,2400.0
2017-01-30 12:50:00,67.72,67.73,67.7,67.71,2025.0,61.7175,61.7266,61.6992,61.7083,2025.0
2017-01-30 12:55:00,67.71,67.73,67.7,67.72,4100.0,61.7083,61.7266,61.6992,61.7175,4100.0
2017-01-30 13:00:00,67.74,67.76,67.65,67.67,4810.0,61.7357,61.7539,61.6537,61.6719,4810.0
2017-01-30 13:05:00,67.67,67.69,67.64,67.66,4603.0,61.6719,61.6901,61.6445,61.6628,4603.0
2017-01-30 13:10:00,67.66,67.67,67.61,67.61,7228.0,61.6628,61.6719,61.6172,61.6172,7228.0
2017-01-30 13:15:00,67.61,67.61,67.56,67.57,1800.0,61.6172,61.6172,61.5716,61.5807,1800.0
2017-01-30 13:20:00,67.56,67.56,67.49,67.5,6053.0,61.5716,61.5716,61.5078,61.517,6053.0
2017-01-30 13:25:00,67.49,67.56,67.49,67.56,1488.0,61.5078,61.5716,61.5078,61.5716,1488.0
2017-01-30 13:30:00,67.55,67.56,67.5,67.56,4604.0,61.5625,61.5716,61.517,61.5716,4604.0
2017-01-30 13:35:00,67.57,67.57,67.49,67.49,1900.0,61.5807,61.5807,61.5078,61.5078,1900.0
2017-01-30 13:40:00,67.49,67.5,67.44,67.46,14016.0,61.5078,61.517,61.4623,61.4805,14016.0
2017-01-30 13:45:00,67.44,67.45,67.39,67.42,4600.0,61.4623,61.4714,61.4167,61.444,4600.0
2017-01-30 13:50:00,67.41,67.48,67.4,67.43,6095.0,61.4349,61.4987,61.4258,61.4532,6095.0
2017-01-30 13:55:00,67.42,67.43,67.38,67.39,4217.0,61.444,61.4532,61.4076,61.4167,4217.0
2017-01-30 14:00:00,67.38,67.47,67.38,67.41,12828.0,61.4076,61.4896,61.4076,61.4349,12828.0
2017-01-30 14:05:00,67.41,67.52,67.39,67.52,8330.0,61.4349,61.5352,61.4167,61.5352,8330.0
2017-01-30 14:10:00,67.52,67.54,67.44,67.51,10664.0,61.5352,61.5534,61.4623,61.5261,10664.0
2017-01-30 14:15:00,67.51,67.52,67.47,67.52,5580.0,61.5261,61.5352,61.4896,61.5352,5580.0
2017-01-30 14:20:00,67.52,67.55,67.52,67.55,6800.0,61.5352,61.5625,61.5352,61.5625,6800.0
2017-01-30 14:25:00,67.55,67.63,67.54,67.58,5894.0,61.5625,61.6354,61.5534,61.5899,5894.0
2017-01-30 14:30:00,67.59,67.64,67.56,67.56,5605.0,61.599,61.6445,61.5716,61.5716,5605.0
2017-01-30 14:35:00,67.55,67.57,67.52,67.57,6386.0,61.5625,61.5807,61.5352,61.5807,6386.0
2017-01-30 14:40:00,67.55,67.55,67.44,67.44,8217.0,61.5625,61.5625,61.4623,61.4623,8217.0
2017-01-30 14:45:00,67.48,67.48,67.41,67.42,3850.0,61.4987,61.4987,61.4349,61.444,3850.0
2017-01-30 14:50:00,67.42,67.45,67.4,67.41,7882.0,61.444,61.4714,61.4258,61.4349,7882.0
2017-01-30 14:55:00,67.43,67.45,67.43,67.45,3988.0,61.4532,61.4714,61.4532,61.4714,3988.0
2017-01-30 15:00:00,67.45,67.45,67.4,67.41,8573.0,61.4714,61.4714,61.4258,61.4349,8573.0
2017-01-30 15:05:00,67.41,67.44,67.4,67.41,6106.0,61.4349,61.4623,61.4258,61.4349,6106.0
2017-01-30 15:10:00,67.4,67.4,67.34,67.35,13966.0,61.4258,61.4258,61.3711,61.3802,13966.0
2017-01-30 15:15:00,67.34,67.34,67.29,67.32,14314.0,61.3711,61.3711,61.3256,61.3529,14314.0
2017-01-30 15:20:00,67.33,67.36,67.32,67.35,8651.0,61.362,61.3894,61.3529,61.3802,8651.0
2017-01-30 15:25:00,67.35,67.35,67.32,67.34,8069.0,61.3802,61.3802,61.3529,61.3711,8069.0
2017-01-30 15:30:00,67.34,67.42,67.33,67.42,12407.0,61.3711,61.444,61.362,61.444,12407.0
2017-01-30 15:35:00,67.41,67.44,67.41,67.43,12223.0,61.4349,61.4623,61.4349,61.4532,12223.0
2017-01-30 15:40:00,67.42,67.48,67.42,67.46,12918.0,61.444,61.4987,61.444,61.4805,12918.0
2017-01-30 15:45:00,67.44,67.52,67.44,67.51,22824.0,61.4623,61.5352,61.4623,61.5261,22824.0
2017-01-30 15:50:00,67.51,67.66,67.51,67.66,29278.0,61.5261,61.6628,61.5261,61.6628,29278.0
2017-01-30 15:55:00,67.66,67.71,67.65,67.68,80804.0,61.6628,61.7083,61.6537,61.681,80804.0
2017-01-31 09:30:00,67.84,67.87,67.53,67.71,14030.0,61.8268,61.8542,61.5443,61.7083,14030.0
2017-01-31 09:35:00,67.79,68.0,67.79,67.92,2582.0,61.7812,61.9726,61.7812,61.8997,2582.0
2017-01-31 09:40:00,67.91,67.94,67.88,67.89,1099.0,61.8906,61.918,61.8633,61.8724,1099.0
2017-01-31 09:45:00,67.9,67.93,67.81,67.86,3323.0,61.8815,61.9088,61.7995,61.845,3323.0
2017-01-31 09:50:00,67.84,67.87,67.7,67.7,5125.0,61.8268,61.8542,61.6992,61.6992,5125.0
2017-01-31 09:55:00,67.69,67.69,67.62,67.69,1047.0,61.6901,61.6901,61.6263,61.6901,1047.0
2017-01-31 10:00:00,67.63,67.84,67.63,67.73,7062.0,61.6354,61.8268,61.6354,61.7266,7062.0
2017-01-31 10:05:00,67.82,67.98,67.8,67.89,4912.0,61.8086,61.9544,61.7904,61.8724,4912.0
2017-01-31 10:10:00,67.87,67.96,67.84,67.95,5716.0,61.8542,61.9362,61.8268,61.9271,5716.0
2017-01-31 10:15:00,67.96,68.01,67.93,67.93,4383.0,61.9362,61.9817,61.9088,61.9088,4383.0
2017-01-31 10:20:00,67.94,67.94,67.86,67.87,5485.0,61.918,61.918,61.845,61.8542,5485.0
2017-01-31 10:25:00,67.85,67.89,67.7,67.7,5312.0,61.8359,61.8724,61.6992,61.6992,5312.0
2017-01-31 10:30:00,67.77,67.81,67.73,67.74,6102.0,61.763,61.7995,61.7266,61.7357,6102.0
2017-01-31 10:35:00,67.73,67.75,67.7,67.73,5916.0,61.7266,61.7448,61.6992,61.7266,5916.0
2017-01-31 10:40:00,67.71,67.76,67.71,67.71,1917.0,61.7083,61.7539,61.7083,61.7083,1917.0
2017-01-31 10:45:00,67.73,67.75,67.65,67.65,4807.0,61.7266,61.7448,61.6537,61.6537,4807.0
2017-01-31 10:50:00,67.65,67.66,67.61,67.66,1000.0,61.6537,61.6628,61.6172,61.6628,1000.0
2017-01-31 10:55:00,67.61,67.78,67.58,67.78,107722.0,61.6172,61.7721,61.5899,61.7721,107722.0
2017-01-31 11:00:00,67.8,67.84,67.68,67.8,29300.0,61.7904,61.8268,61.681,61.7904,29300.0
2017-01-31 11:05:00,67.82,67.84,67.69,67.69,87668.0,61.8086,61.8268,61.6901,61.6901,87668.0
2017-01-31 11:10:00,67.66,67.74,67.65,67.72,3548.0,61.6628,61.7357,61.6537,61.7175,3548.0
2017-01-31 11:15:00,67.71,67.72,67.66,67.7,8530.0,61.7083,61.7175,61.6628,61.6992,8530.0
2017-01-31 11:20:00,67.72,67.72,67.58,67.59,6440.0,61.7175,61.7175,61.5899,61.599,6440.0
2017-01-31 11:25:00,67.58,67.59,67.46,67.52,4371.0,61.5899,61.599,61.4805,61.5352,4371.0
2017-01-31 11:30:00,67.48,67.48,67.26,67.26,10204.0,61.4987,61.4987,61.2982,61.2982,10204.0
2017-01-31 11:35:00,67.27,67.33,67.25,67.3,6717.0,61.3073,61.362,61.2891,61.3347,6717.0
2017-01-31 11:40:00,67.33,67.33,67.25,67.25,3119.0,61.362,61.362,61.2891,61.2891,3119.0
2017-01-31 11:45:00,67.28,67.3,67.22,67.25,3500.0,61.3165,61.3347,61.2618,61.2891,3500.0
2017-01-31 11:50:00,67.25,67.25,67.2,67.22,4600.0,61.2891,61.2891,61.2435,61.2618,4600.0
2017-01-31 11:55:00,67.24,67.24,67.12,67.13,5531.0,61.28,61.28,61.1706,61.1797,5531.0
2017-01-31 12:00:00,67.15,67.27,67.13,67.21,5958.0,61.198,61.3073,61.1797,61.2527,5958.0
2017-01-31 12:05:00,67.23,67.38,67.23,67.32,8500.0,61.2709,61.4076,61.2709,61.3529,8500.0
2017-01-31 12:10:00,67.32,67.36,67.3,67.36,2300.0,61.3529,61.3894,61.3347,61.3894,2300.0
2017-01-31 12:15:00,67.34,67.4,67.31,67.39,7613.0,61.3711,61.4258,61.3438,61.4167,7613.0
2017-01-31 12:20:00,67.42,67.44,67.35,67.35,2800.0,61.444,61.4623,61.3802,61.3802,2800.0
2017-01-31 12:25:00,67.35,67.38,67.32,67.34,9746.0,61.3802,61.4076,61.3529,61.3711,9746.0
2017-01-31 12:30:00,67.34,67.4,67.33,67.38,2600.0,61.3711,61.4258,61.362,61.4076,2600.0
2017-01-31 12:35:00,67.38,67.38,67.33,67.34,4713.0,61.4076,61.4076,61.362,61.3711,4713.0
2017-01-31 12:40:00,67.34,67.43,67.32,67.43,3400.0,61.3711,61.4532,61.3529,61.4532,3400.0
2017-01-31 12:45:00,67.45,67.46,67.4,67.46,4428.0,61.4714,61.4805,61.4258,61.4805,4428.0
2017-01-31 12:50:00,67.45,67.49,67.45,67.46,2000.0,61.4714,61.5078,61.4714,61.4805,2000.0
2017-01-31 12:55:00,67.45,67.52,67.45,67.49,7055.0,61.4714,61.5352,61.4714,61.5078,7055.0
2017-01-31 13:00:00,67.49,67.52,67.48,67.48,3544.0,61.5078,61.5352,61.4987,61.4987,3544.0
2017-01-31 13:05:00,67.48,67.52,67.48,67.5,3950.0,61.4987,61.5352,61.4987,61.517,3950.0
2017-01-31 13:10:00,67.52,67.52,67.43,67.49,7050.0,61.5352,61.5352,61.4532,61.5078,7050.0
2017-01-31 13:15:00,67.5,67.53,67.43,67.46,5128.0,61.517,61.5443,61.4532,61.4805,5128.0
2017-01-31 13:20:00,67.46,67.53,67.46,67.49,6504.0,61.4805,61.5443,61.4805,61.5078,6504.0
2017-01-31 13:25:00,67.51,67.53,67.49,67.53,4771.0,61.5261,61.5443,61.5078,61.5443,4771.0
2017-01-31 13:30:00,67.53,67.56,67.48,67.49,10602.0,61.5443,61.5716,61.4987,61.5078,10602.0
2017-01-31 13:35:00,67.49,67.51,67.45,67.49,6229.0,61.5078,61.5261,61.4714,61.5078,6229.0
2017-01-31 13:40:00,67.5,67.51,67.46,67.47,4300.0,61.517,61.5261,61.4805,61.4896,4300.0
2017-01-31 13:45:00,67.5,67.51,67.47,67.5,4920.0,61.517,61.5261,61.4896,61.517,4920.0
2017-01-31 13:50:00,67.52,67.53,67.49,67.49,25800.0,61.5352,61.5443,61.5078,61.5078,25800.0
2017-01-31 13:55:00,67.52,67.53,67.48,67.48,6484.0,61.5352,61.5443,61.4987,61.4987,6484.0
2017-01-31 14:00:00,67.48,67.49,67.43,67.43,9354.0,61.4987,61.5078,61.4532,61.4532,9354.0
2017-01-31 14:05:00,67.45,67.48,67.44,67.46,3936.0,61.4714,61.4987,61.4623,61.4805,3936.0
2017-01-31 14:10:00,67.47,67.52,67.46,67.49,5081.0,61.4896,61.5352,61.4805,61.5078,5081.0
2017-01-31 14:15:00,67.49,67.6,67.48,67.57,37435.0,61.5078,61.6081,61.4987,61.5807,37435.0
2017-01-31 14:20:00,67.55,67.64,67.55,67.61,10616.0,61.5625,61.6445,61.5625,61.6172,10616.0
2017-01-31 14:25:00,67.62,67.62,67.54,67.57,17048.0,61.6263,61.6263,61.5534,61.5807,17048.0
2017-01-31 14:30:00,67.56,67.6,67.46,67.47,9692.0,61.5716,61.6081,61.4805,61.4896,9692.0
2017-01-31 14:35:00,67.48,67.5,67.44,67.45,10436.0,61.4987,61.517,61.4623,61.4714,10436.0
2017-01-31 14:40:00,67.45,67.5,67.44,67.46,6775.0,61.4714,61.517,61.4623,61.4805,6775.0
2017-01-31 14:45:00,67.46,67.53,67.44,67.5,12544.0,61.4805,61.5443,61.4623,61.517,12544.0
2017-01-31 14:50:00,67.51,67.54,67.47,67.52,9837.0,61.5261,61.5534,61.4896,61.5352,9837.0
2017-01-31 14:55:00,67.51,67.51,67.42,67.42,9920.0,61.5261,61.5261,61.444,61.444,9920.0
2017-01-31 15:00:00,67.47,67.56,67.46,67.53,12029.0,61.4896,61.5716,61.4805,61.5443,12029.0
2017-01-31 15:05:00,67.52,67.58,67.5,67.55,11713.0,61.5352,61.5899,61.517,61.5625,11713.0
2017-01-31 15:10:00,67.55,67.57,67.52,67.53,9531.0,61.5625,61.5807,61.5352,61.5443,9531.0
2017-01-31 15:15:00,67.53,67.56,67.49,67.5,15234.0,61.5443,61.5716,61.5078,61.517,15234.0
2017-01-31 15:20:00,67.5,67.52,67.49,67.52,9712.0,61.517,61.5352,61.5078,61.5352,9712.0
2017-01-31 15:25:00,67.51,67.55,67.51,67.55,7706.0,61.5261,61.5625,61.5261,61.5625,7706.0
2017-01-31 15:30:00,67.56,67.64,67.55,67.64,10049.0,61.5716,61.6445,61.5625,61.6445,10049.0
2017-01-31 15:35:00,67.65,67.69,67.64,67.67,10389.0,61.6537,61.6901,61.6445,61.6719,10389.0
2017-01-31 15:40:00,67.68,67.75,67.65,67.66,27637.0,61.681,61.7448,61.6537,61.6628,27637.0
2017-01-31 15:45:00,67.66,67.69,67.63,67.69,43223.0,61.6628,61.6901,61.6354,61.6901,43223.0
2017-01-31 15:50:00,67.67,67.68,67.65,67.65,33935.0,61.6719,61.681,61.6537,61.6537,33935.0
2017-01-31 15:55:00,67.65,67.65,67.53,67.55,115480.0,61.6537,61.6537,61.5443,61.5625,115480.0
2017-02-01 09:30:00,67.44,67.6,66.91,66.91,38047.0,61.4623,61.6081,60.9792,60.9792,38047.0
2017-02-01 09:35:00,67.04,67.11,66.79,66.79,8767.0,61.0977,61.1615,60.8699,60.8699,8767.0
2017-02-01 09:40:00,66.83,67.03,66.74,66.88,10643.0,60.9063,61.0886,60.8243,60.9519,10643.0
2017-02-01 09:45:00,66.94,67.06,66.8,66.8,8648.0,61.0066,61.116,60.879,60.879,8648.0
2017-02-01 09:50:00,66.85,66.88,66.6,66.7,6833.0,60.9246,60.9519,60.6967,60.7879,6833.0
2017-02-01 09:55:00,66.69,66.69,66.51,66.51,5845.0,60.7787,60.7787,60.6147,60.6147,5845.0
2017-02-01 10:00:00,66.53,66.61,66.46,66.59,10641.0,60.6329,60.7058,60.5691,60.6876,10641.0
2017-02-01 10:05:00,66.61,66.61,66.52,66.53,4352.0,60.7058,60.7058,60.6238,60.6329,4352.0
2017-02-01 10:10:00,66.53,66.53,66.24,66.24,20793.0,60.6329,60.6329,60.3686,60.3686,20793.0
2017-02-01 10:15:00,66.23,66.39,66.18,66.34,43648.0,60.3595,60.5053,60.314,60.4598,43648.0
2017-02-01 10:20:00,66.33,66.39,66.19,66.21,17336.0,60.4507,60.5053,60.3231,60.3413,17336.0
2017-02-01 10:25:00,66.19,66.34,66.19,66.32,18624.0,60.3231,60.4598,60.3231,60.4415,18624.0
2017-02-01 10:30:00,66.29,66.31,66.19,66.26,13893.0,60.4142,60.4324,60.3231,60.3869,13893.0
2017-02-01 10:35:00,66.26,66.42,66.26,66.37,11925.0,60.3869,60.5327,60.3869,60.4871,11925.0
2017-02-01 10:40:00,66.38,66.44,66.37,66.38,10395.0,60.4962,60.5509,60.4871,60.4962,10395.0
2017-02-01 10:45:00,66.37,66.45,66.32,66.4,12220.0,60.4871,60.56,60.4415,60.5145,12220.0
2017-02-01 10:50:00,66.42,66.53,66.39,66.4,15902.0,60.5327,60.6329,60.5053,60.5145,15902.0
2017-02-01 10:55:00,66.41,66.46,66.34,66.34,7699.0,60.5236,60.5691,60.4598,60.4598,7699.0
2017-02-01 11:00:00,66.31,66.4,66.31,66.34,7796.0,60.4324,60.5145,60.4324,60.4598,7796.0
2017-02-01 11:05:00,66.3,66.37,66.27,66.3,8256.0,60.4233,60.4871,60.396,60.4233,8256.0
2017-02-01 11:10:00,66.33,66.34,66.2,66.32,15627.0,60.4507,60.4598,60.3322,60.4415,15627.0
2017-02-01 11:15:00,66.33,66.4,66.32,66.4,10572.0,60.4507,60.5145,60.4415,60.5145,10572.0
2017-02-01 11:20:00,66.39,66.42,66.37,66.4,15544.0,60.5053,60.5327,60.4871,60.5145,15544.0
2017-02-01 11:25:00,66.39,66.39,66.25,66.27,15390.0,60.5053,60.5053,60.3778,60.396,15390.0
2017-02-01 11:30:00,66.25,66.29,66.22,66.24,7737.0,60.3778,60.4142,60.3504,60.3686,7737.0
2017-02-01 11:35:00,66.22,66.27,66.2,66.24,3795.0,60.3504,60.396,60.3322,60.3686,3795.0
2017-02-01 11:40:00,66.3,66.31,66.24,66.26,6300.0,60.4233,60.4324,60.3686,60.3869,6300.0
2017-02-01 11:45:00,66.25,66.31,66.25,66.28,3951.0,60.3778,60.4324,60.3778,60.4051,3951.0
2017-02-01 11:50:00,66.28,66.28,66.25,66.25,2450.0,60.4051,60.4051,60.3778,60.3778,2450.0
2017-02-01 11:55:00,66.26,66.31,66.25,66.31,6835.0,60.3869,60.4324,60.3778,60.4324,6835.0
2017-02-01 12:00:00,66.29,66.3,66.22,66.27,11645.0,60.4142,60.4233,60.3504,60.396,11645.0
2017-02-01 12:05:00,66.27,66.33,66.25,66.32,10750.0,60.396,60.4507,60.3778,60.4415,10750.0
2017-02-01 12:10:00,66.29,66.4,66.29,66.36,8154.0,60.4142,60.5145,60.4142,60.478,8154.0
2017-02-01 12:15:00,66.34,66.37,66.33,66.37,2100.0,60.4598,60.4871,60.4507,60.4871,2100.0
2017-02-01 12:20:00,66.36,66.38,66.33,66.35,2820.0,60.478,60.4962,60.4507,60.4689,2820.0
2017-02-01 12:25:00,66.36,66.41,66.34,66.37,5751.0,60.478,60.5236,60.4598,60.4871,5751.0
2017-02-01 12:30:00,66.39,66.41,66.34,66.34,5251.0,60.5053,60.5236,60.4598,60.4598,5251.0
2017-02-01 12:35:00,66.34,66.39,66.33,66.39,3710.0,60.4598,60.5053,60.4507,60.5053,3710.0
2017-02-01 12:40:00,66.4,66.4,66.37,66.39,4649.0,60.5145,60.5145,60.4871,60.5053,4649.0
2017-02-01 12:45:00,66.37,66.4,66.37,66.39,2904.0,60.4871,60.5145,60.4871,60.5053,2904.0
2017-02-01 12:50:00,66.4,66.45,66.4,66.42,5003.0,60.5145,60.56,60.5145,60.5327,5003.0
2017-02-01 12:55:00,66.42,66.42,66.39,66.41,4536.0,60.5327,60.5327,60.5053,60.5236,4536.0
2017-02-01 13:00:00,66.41,66.45,66.4,66.43,4768.0,60.5236,60.56,60.5145,60.5418,4768.0
2017-02-01 13:05:00,66.43,66.53,66.43,66.53,6964.0,60.5418,60.6329,60.5418,60.6329,6964.0
2017-02-01 13:10:00,66.55,66.55,66.52,66.53,4000.0,60.6512,60.6512,60.6238,60.6329,4000.0
2017-02-01 13:15:00,66.53,66.53,66.49,66.5,3802.0,60.6329,60.6329,60.5965,60.6056,3802.0
2017-02-01 13:20:00,66.52,66.55,66.51,66.54,5078.0,60.6238,60.6512,60.6147,60.642,5078.0
2017-02-01 13:25:00,66.55,66.58,66.53,66.55,5616.0,60.6512,60.6785,60.6329,60.6512,5616.0
2017-02-01 13:30:00,66.55,66.55,66.49,66.5,7895.0,60.6512,60.6512,60.5965,60.6056,7895.0
2017-02-01 13:35:00,66.51,66.51,66.47,66.49,3794.0,60.6147,60.6147,60.5782,60.5965,3794.0
2017-02-01 13:40:00,66.49,66.55,66.48,66.53,3700.0,60.5965,60.6512,60.5874,60.6329,3700.0
2017-02-01 13:45:00,66.53,66.54,66.52,66.52,300.0,60.6329,60.642,60.6238,60.6238,300.0
2017-02-01 13:50:00,66.51,66.51,66.45,66.46,4101.0,60.6147,60.6147,60.56,60.5691,4101.0
2017-02-01 13:55:00,66.45,66.53,66.44,66.51,4171.0,60.56,60.6329,60.5509,60.6147,4171.0
2017-02-01 14:00:00,66.48,66.55,66.44,66.47,6702.0,60.5874,60.6512,60.5509,60.5782,6702.0
2017-02-01 14:05:00,66.48,66.54,66.47,66.49,7536.0,60.5874,60.642,60.5782,60.5965,7536.0
2017-02-01 14:10:00,66.5,66.54,66.49,66.54,2148.0,60.6056,60.642,60.5965,60.642,2148.0
2017-02-01 14:15:00,66.55,66.58,66.51,66.58,4238.0,60.6512,60.6785,60.6147,60.6785,4238.0
2017-02-01 14:20:00,66.55,66.59,66.55,66.56,1500.0,60.6512,60.6876,60.6512,60.6603,1500.0
2017-02-01 14:25:00,66.6,66.62,66.58,66.58,6298.0,60.6967,60.715,60.6785,60.6785,6298.0
2017-02-01 14:30:00,66.61,66.68,66.61,66.66,4615.0,60.7058,60.7696,60.7058,60.7514,4615.0
2017-02-01 14:35:00,66.65,66.69,66.65,66.65,4550.0,60.7423,60.7787,60.7423,60.7423,4550.0
2017-02-01 14:40:00,66.64,66.66,66.61,66.61,2977.0,60.7332,60.7514,60.7058,60.7058,2977.0
2017-02-01 14:45:00,66.6,66.6,66.58,66.6,1659.0,60.6967,60.6967,60.6785,60.6967,1659.0
2017-02-01 14:50:00,66.58,66.59,66.54,66.58,6890.0,60.6785,60.6876,60.642,60.6785,6890.0
2017-02-01 14:55:00,66.58,66.66,66.58,66.65,7456.0,60.6785,60.7514,60.6785,60.7423,7456.0
2017-02-01 15:00:00,66.66,66.72,66.65,66.72,6448.0,60.7514,60.8061,60.7423,60.8061,6448.0
2017-02-01 15:05:00,66.73,66.77,66.72,66.75,5995.0,60.8152,60.8517,60.8061,60.8334,5995.0
2017-02-01 15:10:00,66.76,66.84,66.74,66.79,6654.0,60.8425,60.9155,60.8243,60.8699,6654.0
2017-02-01 15:15:00,66.8,66.81,66.75,66.78,8242.0,60.879,60.8881,60.8334,60.8608,8242.0
2017-02-01 15:20:00,66.79,66.84,66.79,66.84,7144.0,60.8699,60.9155,60.8699,60.9155,7144.0
2017-02-01 15:25:00,66.84,67.01,66.84,66.99,12143.0,60.9155,61.0704,60.9155,61.0522,12143.0
2017-02-01 15:30:00,67.0,67.12,66.99,67.12,19530.0,61.0613,61.1706,61.0522,61.1706,19530.0
2017-02-01 15:35:00,67.11,67.18,67.08,67.17,17844.0,61.1615,61.2253,61.1342,61.2162,17844.0
2017-02-01 15:40:00,67.17,67.21,67.13,67.2,19995.0,61.2162,61.2527,61.1797,61.2435,19995.0
2017-02-01 15:45:00,67.21,67.21,67.13,67.14,19157.0,61.2527,61.2527,61.1797,61.1889,19157.0
2017-02-01 15:50:00,67.15,67.18,67.13,67.17,20079.0,61.198,61.2253,61.1797,61.2162,20079.0
2017-02-01 15:55:00,67.18,67.18,66.94,66.94,118987.0,61.2253,61.2253,61.0066,61.0066,118987.0
2017-02-02 09:30:00,66.92,67.19,66.66,67.18,11959.0,60.9884,61.2344,60.7514,61.2253,11959.0
2017-02-02 09:35:00,67.07,67.24,67.02,67.05,8298.0,61.1251,61.28,61.0795,61.1068,8298.0
2017-02-02 09:40:00,67.05,67.05,66.83,66.9,4694.0,61.1068,61.1068,60.9063,60.9701,4694.0
2017-02-02 09:45:00,66.89,66.99,66.82,66.82,3850.0,60.961,61.0522,60.8972,60.8972,3850.0
2017-02-02 09:50:00,66.82,66.86,66.74,66.86,3330.0,60.8972,60.9337,60.8243,60.9337,3330.0
2017-02-02 09:55:00,66.81,66.88,66.81,66.82,1100.0,60.8881,60.9519,60.8881,60.8972,1100.0
2017-02-02 10:00:00,66.84,66.84,66.67,66.75,11454.0,60.9155,60.9155,60.7605,60.8334,11454.0
2017-02-02 10:05:00,66.75,66.9,66.72,66.8,8000.0,60.8334,60.9701,60.8061,60.879,8000.0
2017-02-02 10:10:00,66.8,66.92,66.77,66.85,13044.0,60.879,60.9884,60.8517,60.9246,13044.0
2017-02-02 10:15:00,66.83,66.92,66.81,66.87,8399.0,60.9063,60.9884,60.8881,60.9428,8399.0
2017-02-02 10:20:00,66.86,66.9,66.8,66.83,16501.0,60.9337,60.9701,60.879,60.9063,16501.0
2017-02-02 10:25:00,66.87,66.92,66.81,66.84,3700.0,60.9428,60.9884,60.8881,60.9155,3700.0
2017-02-02 10:30:00,66.79,66.82,66.76,66.76,2500.0,60.8699,60.8972,60.8425,60.8425,2500.0
2017-02-02 10:35:00,66.76,66.76,66.69,66.7,8723.0,60.8425,60.8425,60.7787,60.7879,8723.0
2017-02-02 10:40:00,66.69,66.76,66.69,66.74,6856.0,60.7787,60.8425,60.7787,60.8243,6856.0
2017-02-02 10:45:00,66.74,66.79,66.72,66.79,4200.0,60.8243,60.8699,60.8061,60.8699,4200.0
2017-02-02 10:50:00,66.76,66.82,66.76,66.8,6761.0,60.8425,60.8972,60.8425,60.879,6761.0
2017-02-02 10:55:00,66.84,66.92,66.81,66.87,5469.0,60.9155,60.9884,60.8881,60.9428,5469.0
2017-02-02 11:00:00,66.87,66.9,66.83,66.87,7550.0,60.9428,60.9701,60.9063,60.9428,7550.0
2017-02-02 11:05:00,66.87,66.87,66.71,66.71,10252.0,60.9428,60.9428,60.797,60.797,10252.0
2017-02-02 11:10:00,66.72,66.76,66.69,66.7,6687.0,60.8061,60.8425,60.7787,60.7879,6687.0
2017-02-02 11:15:00,66.7,66.73,66.69,66.69,7965.0,60.7879,60.8152,60.7787,60.7787,7965.0
2017-02-02 11:20:00,66.7,66.73,66.68,66.69,18740.0,60.7879,60.8152,60.7696,60.7787,18740.0
2017-02-02 11:25:00,66.69,66.77,66.68,66.69,4907.0,60.7787,60.8517,60.7696,60.7787,4907.0
2017-02-02 11:30:00,66.69,66.72,66.68,66.72,7007.0,60.7787,60.8061,60.7696,60.8061,7007.0
2017-02-02 11:35:00,66.73,66.73,66.68,66.69,5735.0,60.8152,60.8152,60.7696,60.7787,5735.0
2017-02-02 11:40:00,66.69,66.72,66.67,66.71,2525.0,60.7787,60.8061,60.7605,60.797,2525.0
2017-02-02 11:45:00,66.69,66.74,66.68,66.71,8712.0,60.7787,60.8243,60.7696,60.797,8712.0
2017-02-02 11:50:00,66.7,66.7,66.68,66.68,2579.0,60.7879,60.7879,60.7696,60.7696,2579.0
2017-02-02 11:55:00,66.68,66.72,66.68,66.69,10104.0,60.7696,60.8061,60.7696,60.7787,10104.0
2017-02-02 12:00:00,66.69,66.69,66.57,66.61,19255.0,60.7787,60.7787,60.6694,60.7058,19255.0
2017-02-02 12:05:00,66.61,66.61,66.5,66.51,7574.0,60.7058,60.7058,60.6056,60.6147,7574.0
2017-02-02 12:10:00,66.51,66.55,66.5,66.51,2582.0,60.6147,60.6512,60.6056,60.6147,2582.0
2017-02-02 12:15:00,66.51,66.51,66.46,66.46,5009.0,60.6147,60.6147,60.5691,60.5691,5009.0
2017-02-02 12:20:00,66.47,66.49,66.41,66.44,5332.0,60.5782,60.5965,60.5236,60.5509,5332.0
2017-02-02 12:25:00,66.43,66.45,66.41,66.42,2395.0,60.5418,60.56,60.5236,60.5327,2395.0
2017-02-02 12:30:00,66.42,66.45,66.41,66.45,3764.0,60.5327,60.56,60.5236,60.56,3764.0
2017-02-02 12:35:00,66.45,66.51,66.45,66.5,2621.0,60.56,60.6147,60.56,60.6056,2621.0
2017-02-02 12:40:00,66.51,66.53,66.49,66.49,3053.0,60.6147,60.6329,60.5965,60.5965,3053.0
2017-02-02 12:45:00,66.49,66.57,66.48,66.57,2500.0,60.5965,60.6694,60.5874,60.6694,2500.0
2017-02-02 12:50:00,66.57,66.57,66.53,66.56,2904.0,60.6694,60.6694,60.6329,60.6603,2904.0
2017-02-02 12:55:00,66.55,66.62,66.55,66.62,4100.0,60.6512,60.715,60.6512,60.715,4100.0
2017-02-02 13:00:00,66.62,66.63,66.58,66.58,2555.0,60.715,60.7241,60.6785,60.6785,2555.0
2017-02-02 13:05:00,66.58,66.6,66.58,66.58,2600.0,60.6785,60.6967,60.6785,60.6785,2600.0
2017-02-02 13:10:00,66.6,66.65,66.59,66.65,6131.0,60.6967,60.7423,60.6876,60.7423,6131.0
2017-02-02 13:15:00,66.66,66.67,66.59,66.65,5518.0,60.7514,60.7605,60.6876,60.7423,5518.0
2017-02-02 13:20:00,66.63,66.63,66.57,66.57,2754.0,60.7241,60.7241,60.6694,60.6694,2754.0
2017-02-02 13:25:00,66.56,66.57,66.53,66.55,4073.0,60.6603,60.6694,60.6329,60.6512,4073.0
2017-02-02 13:30:00,66.54,66.56,66.53,66.53,3482.0,60.642,60.6603,60.6329,60.6329,3482.0
2017-02-02 13:35:00,66.53,66.58,66.53,66.58,4784.0,60.6329,60.6785,60.6329,60.6785,4784.0
2017-02-02 13:40:00,66.58,66.67,66.57,66.67,3701.0,60.6785,60.7605,60.6694,60.7605,3701.0
2017-02-02 13:45:00,66.7,66.7,66.66,66.69,2600.0,60.7879,60.7879,60.7514,60.7787,2600.0
2017-02-02 13:50:00,66.67,66.75,66.67,66.73,3708.0,60.7605,60.8334,60.7605,60.8152,3708.0
2017-02-02 13:55:00,66.72,66.74,66.71,66.73,5835.0,60.8061,60.8243,60.797,60.8152,5835.0
2017-02-02 14:00:00,66.72,66.72,66.69,66.71,4149.0,60.8061,60.8061,60.7787,60.797,4149.0
2017-02-02 14:05:00,66.72,66.73,66.71,66.71,2372.0,60.8061,60.8152,60.797,60.797,2372.0
2017-02-02 14:10:00,66.71,66.71,66.69,66.69,5011.0,60.797,60.797,60.7787,60.7787,5011.0
2017-02-02 14:15:00,66.68,66.7,66.62,66.62,8300.0,60.7696,60.7879,60.715,60.715,8300.0
2017-02-02 14:20:00,66.62,66.62,66.56,66.59,4233.0,60.715,60.715,60.6603,60.6876,4233.0
2017-02-02 14:25:00,66.59,66.59,66.5,66.51,4966.0,60.6876,60.6876,60.6056,60.6147,4966.0
2017-02-02 14:30:00,66.51,66.52,66.47,66.5,6984.0,60.6147,60.6238,60.5782,60.6056,6984.0
2017-02-02 14:35:00,66.51,66.54,66.46,66.54,6697.0,60.6147,60.642,60.5691,60.642,6697.0
2017-02-02 14:40:00,66.53,66.56,66.49,66.53,7697.0,60.6329,60.6603,60.5965,60.6329,7697.0
2017-02-02 14:45:00,66.53,66.53,66.48,66.48,6994.0,60.6329,60.6329,60.5874,60.5874,6994.0
2017-02-02 14:50:00,66.47,66.51,66.47,66.5,3399.0,60.5782,60.6147,60.5782,60.6056,3399.0
2017-02-02 14:55:00,66.5,66.54,66.5,66.53,5248.0,60.6056,60.642,60.6056,60.6329,5248.0
2017-02-02 15:00:00,66.52,66.53,66.5,66.53,5853.0,60.6238,60.6329,60.6056,60.6329,5853.0
2017-02-02 15:05:00,66.52,66.55,66.5,66.54,10118.0,60.6238,60.6512,60.6056,60.642,10118.0
2017-02-02 15:10:00,66.55,66.58,66.54,66.56,6751.0,60.6512,60.6785,60.642,60.6603,6751.0
2017-02-02 15:15:00,66.56,66.56,66.5,66.51,102139.0,60.6603,60.6603,60.6056,60.6147,102139.0
2017-02-02 15:20:00,66.52,66.59,66.5,66.57,26970.0,60.6238,60.6876,60.6056,60.6694,26970.0
2017-02-02 15:25:00,66.57,66.7,66.57,66.7,91991.0,60.6694,60.7879,60.6694,60.7879,91991.0
2017-02-02 15:30:00,66.7,66.76,66.68,66.73,32090.0,60.7879,60.8425,60.7696,60.8152,32090.0
2017-02-02 15:35:00,66.73,66.75,66.7,66.73,14050.0,60.8152,60.8334,60.7879,60.8152,14050.0
2017-02-02 15:40:00,66.73,66.78,66.72,66.77,16674.0,60.8152,60.8608,60.8061,60.8517,16674.0
2017-02-02 15:45:00,66.78,66.93,66.78,66.93,25763.0,60.8608,60.9975,60.8608,60.9975,25763.0
2017-02-02 15:50:00,66.94,66.97,66.9,66.97,19541.0,61.0066,61.0339,60.9701,61.0339,19541.0
2017-02-02 15:55:00,66.98,67.03,66.94,67.0,70629.0,61.043,61.0886,61.0066,61.0613,70629.0
2017-02-03 09:30:00,67.16,68.04,67.07,67.68,29888.0,61.2071,62.0091,61.1251,61.681,29888.0
2017-02-03 09:35:00,67.81,67.89,67.7,67.87,2900.0,61.7995,61.8724,61.6992,61.8542,2900.0
2017-02-03 09:40:00,67.81,67.82,67.22,67.35,10535.0,61.7995,61.8086,61.2618,61.3802,10535.0
2017-02-03 09:45:00,67.47,67.47,67.3,67.3,1225.0,61.4896,61.4896,61.3347,61.3347,1225.0
2017-02-03 09:50:00,67.3,67.3,67.04,67.04,2600.0,61.3347,61.3347,61.0977,61.0977,2600.0
2017-02-03 09:55:00,67.0,67.09,67.0,67.08,2060.0,61.0613,61.1433,61.0613,61.1342,2060.0
2017-02-03 10:00:00,67.12,67.16,67.06,67.15,5900.0,61.1706,61.2071,61.116,61.198,5900.0
2017-02-03 10:05:00,67.18,67.33,67.18,67.27,2037.0,61.2253,61.362,61.2253,61.3073,2037.0
2017-02-03 10:10:00,67.3,67.34,67.28,67.3,2900.0,61.3347,61.3711,61.3165,61.3347,2900.0
2017-02-03 10:15:00,67.26,67.34,67.23,67.32,6099.0,61.2982,61.3711,61.2709,61.3529,6099.0
2017-02-03 10:20:00,67.32,67.41,67.32,67.38,5702.0,61.3529,61.4349,61.3529,61.4076,5702.0
2017-02-03 10:25:00,67.4,67.52,67.4,67.51,7068.0,61.4258,61.5352,61.4258,61.5261,7068.0
2017-02-03 10:30:00,67.54,67.67,67.52,67.66,9593.0,61.5534,61.6719,61.5352,61.6628,9593.0
2017-02-03 10:35:00,67.66,67.66,67.6,67.63,4306.0,61.6628,61.6628,61.6081,61.6354,4306.0
2017-02-03 10:40:00,67.65,67.71,67.65,67.71,8620.0,61.6537,61.7083,61.6537,61.7083,8620.0
2017-02-03 10:45:00,67.72,67.87,67.72,67.86,7080.0,61.7175,61.8542,61.7175,61.845,7080.0
2017-02-03 10:50:00,67.86,67.86,67.78,67.81,3739.0,61.845,61.845,61.7721,61.7995,3739.0
2017-02-03 10:55:00,67.81,67.85,67.81,67.85,4731.0,61.7995,61.8359,61.7995,61.8359,4731.0
2017-02-03 11:00:00,67.85,67.98,67.82,67.98,7800.0,61.8359,61.9544,61.8086,61.9544,7800.0
2017-02-03 11:05:00,67.97,68.03,67.96,68.0,8030.0,61.9453,62.0,61.9362,61.9726,8030.0
2017-02-03 11:10:00,67.99,68.07,67.99,68.05,6555.0,61.9635,62.0364,61.9635,62.0182,6555.0
2017-02-03 11:15:00,68.05,68.05,68.01,68.03,3368.0,62.0182,62.0182,61.9817,62.0,3368.0
2017-02-03 11:20:00,68.03,68.04,68.0,68.03,7463.0,62.0,62.0091,61.9726,62.0,7463.0
2017-02-03 11:25:00,68.03,68.08,68.03,68.04,7321.0,62.0,62.0455,62.0,62.0091,7321.0
2017-02-03 11:30:00,68.05,68.08,68.02,68.03,4336.0,62.0182,62.0455,61.9909,62.0,4336.0
2017-02-03 11:35:00,67.99,67.99,67.95,67.99,5800.0,61.9635,61.9635,61.9271,61.9635,5800.0
2017-02-03 11:40:00,67.96,68.03,67.95,68.03,11935.0,61.9362,62.0,61.9271,62.0,11935.0
2017-02-03 11:45:00,68.05,68.12,68.04,68.11,10236.0,62.0182,62.082,62.0091,62.0729,10236.0
2017-02-03 11:50:00,68.12,68.14,68.11,68.11,9654.0,62.082,62.1002,62.0729,62.0729,9654.0
2017-02-03 11:55:00,68.11,68.22,68.11,68.2,9566.0,62.0729,62.1731,62.0729,62.1549,9566.0
2017-02-03 12:00:00,68.2,68.21,68.15,68.15,4887.0,62.1549,62.164,62.1093,62.1093,4887.0
2017-02-03 12:05:00,68.15,68.18,68.13,68.16,3600.0,62.1093,62.1367,62.0911,62.1185,3600.0
2017-02-03 12:10:00,68.16,68.16,68.12,68.13,2468.0,62.1185,62.1185,62.082,62.0911,2468.0
2017-02-03 12:15:00,68.13,68.15,68.13,68.13,2267.0,62.0911,62.1093,62.0911,62.0911,2267.0
2017-02-03 12:20:00,68.11,68.14,68.11,68.11,3247.0,62.0729,62.1002,62.0729,62.0729,3247.0
2017-02-03 12:25:00,68.12,68.15,68.06,68.06,2700.0,62.082,62.1093,62.0273,62.0273,2700.0
2017-02-03 12:30:00,68.04,68.07,68.03,68.03,2750.0,62.0091,62.0364,62.0,62.0,2750.0
2017-02-03 12:35:00,68.04,68.04,67.96,67.96,2200.0,62.0091,62.0091,61.9362,61.9362,2200.0
2017-02-03 12:40:00,67.97,67.97,67.87,67.9,2242.0,61.9453,61.9453,61.8542,61.8815,2242.0
2017-02-03 12:45:00,67.88,67.92,67.86,67.91,3850.0,61.8633,61.8997,61.845,61.8906,3850.0
2017-02-03 12:50:00,67.9,67.9,67.85,67.85,1851.0,61.8815,61.8815,61.8359,61.8359,1851.0
2017-02-03 12:55:00,67.86,67.89,67.85,67.89,2072.0,61.845,61.8724,61.8359,61.8724,2072.0
2017-02-03 13:00:00,67.89,67.93,67.89,67.93,4998.0,61.8724,61.9088,61.8724,61.9088,4998.0
2017-02-03 13:05:00,67.91,67.92,67.89,67.9,1509.0,61.8906,61.8997,61.8724,61.8815,1509.0
2017-02-03 13:10:00,67.87,67.91,67.87,67.9,3860.0,61.8542,61.8906,61.8542,61.8815,3860.0
2017-02-03 13:15:00,67.9,67.97,67.9,67.95,3632.0,61.8815,61.9453,61.8815,61.9271,3632.0
2017-02-03 13:20:00,67.95,67.96,67.92,67.92,3583.0,61.9271,61.9362,61.8997,61.8997,3583.0
2017-02-03 13:25:00,67.9,67.93,67.87,67.87,1200.0,61.8815,61.9088,61.8542,61.8542,1200.0
2017-02-03 13:30:00,67.88,67.93,67.88,67.92,5648.0,61.8633,61.9088,61.8633,61.8997,5648.0
2017-02-03 13:35:00,67.93,67.95,67.89,67.92,3950.0,61.9088,61.9271,61.8724,61.8997,3950.0
2017-02-03 13:40:00,67.93,67.93,67.9,67.91,1000.0,61.9088,61.9088,61.8815,61.8906,1000.0
2017-02-03 13:45:00,67.91,67.92,67.85,67.86,3899.0,61.8906,61.8997,61.8359,61.845,3899.0
2017-02-03 13:50:00,67.85,67.88,67.84,67.88,2745.0,61.8359,61.8633,61.8268,61.8633,2745.0
2017-02-03 13:55:00,67.88,67.95,67.88,67.94,5041.0,61.8633,61.9271,61.8633,61.918,5041.0
2017-02-03 14:00:00,67.94,67.94,67.89,67.9,4435.0,61.918,61.918,61.8724,61.8815,4435.0
2017-02-03 14:05:00,67.9,67.93,67.9,67.92,5127.0,61.8815,61.9088,61.8815,61.8997,5127.0
2017-02-03 14:10:00,67.94,67.95,67.91,67.91,3727.0,61.918,61.9271,61.8906,61.8906,3727.0
2017-02-03 14:15:00,67.91,67.93,67.9,67.9,5058.0,61.8906,61.9088,61.8815,61.8815,5058.0
2017-02-03 14:20:00,67.9,67.91,67.89,67.9,3203.0,61.8815,61.8906,61.8724,61.8815,3203.0
2017-02-03 14:25:00,67.89,67.93,67.86,67.93,4838.0,61.8724,61.9088,61.845,61.9088,4838.0
2017-02-03 14:30:00,67.92,67.96,67.88,67.96,6594.0,61.8997,61.9362,61.8633,61.9362,6594.0
2017-02-03 14:35:00,67.96,67.97,67.95,67.97,5257.0,61.9362,61.9453,61.9271,61.9453,5257.0
2017-02-03 14:40:00,67.98,68.02,67.97,68.02,5137.0,61.9544,61.9909,61.9453,61.9909,5137.0
2017-02-03 14:45:00,68.02,68.03,68.0,68.0,4585.0,61.9909,62.0,61.9726,61.9726,4585.0
2017-02-03 14:50:00,68.0,68.0,67.96,67.98,3700.0,61.9726,61.9726,61.9362,61.9544,3700.0
2017-02-03 14:55:00,67.97,68.0,67.94,68.0,11668.0,61.9453,61.9726,61.918,61.9726,11668.0
2017-02-03 15:00:00,67.99,68.08,67.99,68.06,11205.0,61.9635,62.0455,61.9635,62.0273,11205.0
2017-02-03 15:05:00,68.07,68.12,68.06,68.12,5522.0,62.0364,62.082,62.0273,62.082,5522.0
2017-02-03 15:10:00,68.12,68.14,68.11,68.13,6649.0,62.082,62.1002,62.0729,62.0911,6649.0
2017-02-03 15:15:00,68.14,68.15,68.12,68.13,6234.0,62.1002,62.1093,62.082,62.0911,6234.0
2017-02-03 15:20:00,68.12,68.12,68.08,68.09,6328.0,62.082,62.082,62.0455,62.0547,6328.0
2017-02-03 15:25:00,68.08,68.09,68.04,68.04,5489.0,62.0455,62.0547,62.0091,62.0091,5489.0
2017-02-03 15:30:00,68.05,68.11,68.04,68.11,7270.0,62.0182,62.0729,62.0091,62.0729,7270.0
2017-02-03 15:35:00,68.12,68.18,68.12,68.17,12569.0,62.082,62.1367,62.082,62.1276,12569.0
2017-02-03 15:40:00,68.16,68.22,68.13,68.21,14052.0,62.1185,62.1731,62.0911,62.164,14052.0
2017-02-03 15:45:00,68.22,68.26,68.16,68.18,18295.0,62.1731,62.2096,62.1185,62.1367,18295.0
2017-02-03 15:50:00,68.17,68.23,68.15,68.23,18448.0,62.1276,62.1822,62.1093,62.1822,18448.0
2017-02-03 15:55:00,68.22,68.24,68.17,68.21,33408.0,62.1731,62.1914,62.1276,62.164,33408.0
2017-02-06 09:30:00,67.6,67.9,67.3,67.76,25208.0,61.6081,61.8815,61.3347,61.7539,25208.0
2017-02-06 09:35:00,67.7,67.99,67.7,67.87,10070.0,61.6992,61.9635,61.6992,61.8542,10070.0
2017-02-06 09:40:00,67.88,68.09,67.85,68.0,6730.0,61.8633,62.0547,61.8359,61.9726,6730.0
2017-02-06 09:45:00,68.02,68.05,67.9,68.04,10381.0,61.9909,62.0182,61.8815,62.0091,10381.0
2017-02-06 09:50:00,68.01,68.02,67.9,68.02,6200.0,61.9817,61.9909,61.8815,61.9909,6200.0
2017-02-06 09:55:00,68.02,68.02,67.86,67.91,3600.0,61.9909,61.9909,61.845,61.8906,3600.0
2017-02-06 10:00:00,67.92,68.0,67.84,67.98,9577.0,61.8997,61.9726,61.8268,61.9544,9577.0
2017-02-06 10:05:00,67.99,68.15,67.92,68.0,5100.0,61.9635,62.1093,61.8997,61.9726,5100.0
2017-02-06 10:10:00,68.0,68.23,67.97,68.23,3477.0,61.9726,62.1822,61.9453,62.1822,3477.0
2017-02-06 10:15:00,68.21,68.32,68.17,68.26,10102.0,62.164,62.2643,62.1276,62.2096,10102.0
2017-02-06 10:20:00,68.27,68.33,68.25,68.33,7366.0,62.2187,62.2734,62.2005,62.2734,7366.0
2017-02-06 10:25:00,68.39,68.39,68.28,68.28,7270.0,62.3281,62.3281,62.2278,62.2278,7270.0
2017-02-06 10:30:00,68.28,68.38,68.28,68.34,6559.0,62.2278,62.319,62.2278,62.2825,6559.0
2017-02-06 10:35:00,68.33,68.37,68.31,68.34,6272.0,62.2734,62.3098,62.2552,62.2825,6272.0
2017-02-06 10:40:00,68.36,68.41,68.31,68.36,9969.0,62.3007,62.3463,62.2552,62.3007,9969.0
2017-02-06 10:45:00,68.35,68.47,68.33,68.41,7131.0,62.2916,62.401,62.2734,62.3463,7131.0
2017-02-06 10:50:00,68.38,68.44,68.38,68.4,5351.0,62.319,62.3736,62.319,62.3372,5351.0
2017-02-06 10:55:00,68.44,68.48,68.4,68.48,8368.0,62.3736,62.4101,62.3372,62.4101,8368.0
2017-02-06 11:00:00,68.45,68.53,68.44,68.53,12101.0,62.3827,62.4557,62.3736,62.4557,12101.0
2017-02-06 11:05:00,68.53,68.61,68.5,68.52,7028.0,62.4557,62.5286,62.4283,62.4465,7028.0
2017-02-06 11:10:00,68.55,68.55,68.52,68.53,4256.0,62.4739,62.4739,62.4465,62.4557,4256.0
2017-02-06 11:15:00,68.53,68.54,68.48,68.51,9938.0,62.4557,62.4648,62.4101,62.4374,9938.0
2017-02-06 11:20:00,68.5,68.51,68.46,68.49,11126.0,62.4283,62.4374,62.3919,62.4192,11126.0
2017-02-06 11:25:00,68.51,68.53,68.49,68.5,7205.0,62.4374,62.4557,62.4192,62.4283,7205.0
2017-02-06 11:30:00,68.49,68.51,68.45,68.5,22872.0,62.4192,62.4374,62.3827,62.4283,22872.0
2017-02-06 11:35:00,68.49,68.51,68.45,68.5,7849.0,62.4192,62.4374,62.3827,62.4283,7849.0
2017-02-06 11:40:00,68.5,68.56,68.49,68.55,5232.0,62.4283,62.483,62.4192,62.4739,5232.0
2017-02-06 11:45:00,68.54,68.55,68.49,68.51,11830.0,62.4648,62.4739,62.4192,62.4374,11830.0
2017-02-06 11:50:00,68.5,68.52,68.47,68.52,4650.0,62.4283,62.4465,62.401,62.4465,4650.0
2017-02-06 11:55:00,68.5,68.51,68.4,68.41,11843.0,62.4283,62.4374,62.3372,62.3463,11843.0
2017-02-06 12:00:00,68.41,68.41,68.37,68.41,5489.0,62.3463,62.3463,62.3098,62.3463,5489.0
2017-02-06 12:05:00,68.4,68.43,68.37,68.42,2626.0,62.3372,62.3645,62.3098,62.3554,2626.0
2017-02-06 12:10:00,68.42,68.47,68.41,68.43,5138.0,62.3554,62.401,62.3463,62.3645,5138.0
2017-02-06 12:15:00,68.45,68.45,68.4,68.41,7400.0,62.3827,62.3827,62.3372,62.3463,7400.0
2017-02-06 12:20:00,68.4,68.42,68.3,68.3,4588.0,62.3372,62.3554,62.246,62.246,4588.0
2017-02-06 12:25:00,68.3,68.33,68.3,68.31,2057.0,62.246,62.2734,62.246,62.2552,2057.0
2017-02-06 12:30:00,68.34,68.37,68.3,68.3,2051.0,62.2825,62.3098,62.246,62.246,2051.0
2017-02-06 12:35:00,68.3,68.38,68.3,68.38,5800.0,62.246,62.319,62.246,62.319,5800.0
2017-02-06 12:40:00,68.38,68.41,68.36,68.4,12940.0,62.319,62.3463,62.3007,62.3372,12940.0
2017-02-06 12:45:00,68.4,68.41,68.39,68.4,1600.0,62.3372,62.3463,62.3281,62.3372,1600.0
2017-02-06 12:50:00,68.4,68.41,68.35,68.4,18394.0,62.3372,62.3463,62.2916,62.3372,18394.0
2017-02-06 12:55:00,68.4,68.41,68.35,68.38,18506.0,62.3372,62.3463,62.2916,62.319,18506.0
2017-02-06 13:00:00,68.38,68.4,68.27,68.27,33453.0,62.319,62.3372,62.2187,62.2187,33453.0
2017-02-06 13:05:00,68.27,68.27,68.14,68.17,10485.0,62.2187,62.2187,62.1002,62.1276,10485.0
2017-02-06 13:10:00,68.15,68.22,68.15,68.17,5583.0,62.1093,62.1731,62.1093,62.1276,5583.0
2017-02-06 13:15:00,68.16,68.18,68.13,68.17,5919.0,62.1185,62.1367,62.0911,62.1276,5919.0
2017-02-06 13:20:00,68.18,68.22,68.17,68.2,11495.0,62.1367,62.1731,62.1276,62.1549,11495.0
2017-02-06 13:25:00,68.19,68.22,68.19,68.2,9174.0,62.1458,62.1731,62.1458,62.1549,9174.0
2017-02-06 13:30:00,68.19,68.22,68.19,68.21,4960.0,62.1458,62.1731,62.1458,62.164,4960.0
2017-02-06 13:35:00,68.21,68.23,68.19,68.19,2410.0,62.164,62.1822,62.1458,62.1458,2410.0
2017-02-06 13:40:00,68.21,68.23,68.2,68.23,3100.0,62.164,62.1822,62.1549,62.1822,3100.0
2017-02-06 13:45:00,68.22,68.22,68.2,68.2,1100.0,62.1731,62.1731,62.1549,62.1549,1100.0
2017-02-06 13:50:00,68.23,68.46,68.22,68.43,10697.0,62.1822,62.3919,62.1731,62.3645,10697.0
2017-02-06 13:55:00,68.43,68.44,68.29,68.38,6893.0,62.3645,62.3736,62.2369,62.319,6893.0
2017-02-06 14:00:00,68.4,68.42,68.39,68.42,14825.0,62.3372,62.3554,62.3281,62.3554,14825.0
2017-02-06 14:05:00,68.43,68.46,68.4,68.43,23432.0,62.3645,62.3919,62.3372,62.3645,23432.0
2017-02-06 14:10:00,68.42,68.46,68.42,68.45,4085.0,62.3554,62.3919,62.3554,62.3827,4085.0
2017-02-06 14:15:00,68.43,68.52,68.43,68.5,14603.0,62.3645,62.4465,62.3645,62.4283,14603.0
2017-02-06 14:20:00,68.49,68.51,68.46,68.5,9593.0,62.4192,62.4374,62.3919,62.4283,9593.0
2017-02-06 14:25:00,68.5,68.56,68.49,68.5,8196.0,62.4283,62.483,62.4192,62.4283,8196.0
2017-02-06 14:30:00,68.5,68.55,68.48,68.51,13799.0,62.4283,62.4739,62.4101,62.4374,13799.0
2017-02-06 14:35:00,68.5,68.51,68.48,68.49,6500.0,62.4283,62.4374,62.4101,62.4192,6500.0
2017-02-06 14:40:00,68.5,68.5,68.35,68.38,9945.0,62.4283,62.4283,62.2916,62.319,9945.0
2017-02-06 14:45:00,68.35,68.38,68.35,68.37,6002.0,62.2916,62.319,62.2916,62.3098,6002.0
2017-02-06 14:50:00,68.38,68.42,68.37,68.42,2400.0,62.319,62.3554,62.3098,62.3554,2400.0
2017-02-06 14:55:00,68.42,68.47,68.39,68.41,9213.0,62.3554,62.401,62.3281,62.3463,9213.0
2017-02-06 15:00:00,68.4,68.47,68.4,68.45,11261.0,62.3372,62.401,62.3372,62.3827,11261.0
2017-02-06 15:05:00,68.47,68.52,68.46,68.5,13571.0,62.401,62.4465,62.3919,62.4283,13571.0
2017-02-06 15:10:00,68.49,68.58,68.49,68.52,11080.0,62.4192,62.5012,62.4192,62.4465,11080.0
2017-02-06 15:15:00,68.52,68.61,68.52,68.6,22262.0,62.4465,62.5286,62.4465,62.5195,22262.0
2017-02-06 15:20:00,68.58,68.6,68.52,68.52,18014.0,62.5012,62.5195,62.4465,62.4465,18014.0
2017-02-06 15:25:00,68.52,68.61,68.52,68.59,17886.0,62.4465,62.5286,62.4465,62.5103,17886.0
2017-02-06 15:30:00,68.6,68.65,68.58,68.63,23055.0,62.5195,62.565,62.5012,62.5468,23055.0
2017-02-06 15:35:00,68.63,68.64,68.6,68.62,10178.0,62.5468,62.5559,62.5195,62.5377,10178.0
2017-02-06 15:40:00,68.62,68.62,68.58,68.6,17830.0,62.5377,62.5377,62.5012,62.5195,17830.0
2017-02-06 15:45:00,68.6,68.61,68.57,68.6,22863.0,62.5195,62.5286,62.4921,62.5195,22863.0
2017-02-06 15:50:00,68.61,68.63,68.59,68.6,23025.0,62.5286,62.5468,62.5103,62.5195,23025.0
2017-02-06 15:55:00,68.6,68.71,68.6,68.69,60591.0,62.5195,62.6197,62.5195,62.6015,60591.0
2017-02-07 09:30:00,68.42,68.7,68.42,68.54,32328.0,62.6539,62.9103,62.6539,62.7638,32328.0
2017-02-07 09:35:00,68.51,68.67,68.5,68.63,9739.0,62.7363,62.8829,62.7272,62.8462,9739.0
2017-02-07 09:40:00,68.59,68.74,68.55,68.74,9030.0,62.8096,62.947,62.773,62.947,9030.0
2017-02-07 09:45:00,68.77,68.79,68.66,68.73,10149.0,62.9744,62.9927,62.8737,62.9378,10149.0
2017-02-07 09:50:00,68.67,68.77,68.59,68.76,3802.0,62.8829,62.9744,62.8096,62.9653,3802.0
2017-02-07 09:55:00,68.79,68.79,68.63,68.71,3800.0,62.9927,62.9927,62.8462,62.9195,3800.0
2017-02-07 10:00:00,68.69,68.76,68.66,68.76,9896.0,62.9012,62.9653,62.8737,62.9653,9896.0
2017-02-07 10:05:00,68.76,68.77,68.69,68.75,7742.0,62.9653,62.9744,62.9012,62.9561,7742.0
2017-02-07 10:10:00,68.76,68.81,68.72,68.74,6430.0,62.9653,63.0111,62.9286,62.947,6430.0
2017-02-07 10:15:00,68.71,68.83,68.71,68.8,6873.0,62.9195,63.0294,62.9195,63.0019,6873.0
2017-02-07 10:20:00,68.78,68.8,68.68,68.79,7430.0,62.9836,63.0019,62.892,62.9927,7430.0
2017-02-07 10:25:00,68.8,68.83,68.72,68.72,9209.0,63.0019,63.0294,62.9286,62.9286,9209.0
2017-02-07 10:30:00,68.72,68.82,68.72,68.8,6797.0,62.9286,63.0202,62.9286,63.0019,6797.0
2017-02-07 10:35:00,68.8,68.81,68.72,68.73,3775.0,63.0019,63.0111,62.9286,62.9378,3775.0
2017-02-07 10:40:00,68.72,68.82,68.68,68.81,8427.0,62.9286,63.0202,62.892,63.0111,8427.0
2017-02-07 10:45:00,68.8,68.83,68.75,68.82,5900.0,63.0019,63.0294,62.9561,63.0202,5900.0
2017-02-07 10:50:00,68.83,68.88,68.79,68.81,4684.0,63.0294,63.0752,62.9927,63.0111,4684.0
2017-02-07 10:55:00,68.81,68.82,68.78,68.8,5207.0,63.0111,63.0202,62.9836,63.0019,5207.0
2017-02-07 11:00:00,68.78,68.8,68.74,68.76,7889.0,62.9836,63.0019,62.947,62.9653,7889.0
2017-02-07 11:05:00,68.76,68.82,68.75,68.8,18414.0,62.9653,63.0202,62.9561,63.0019,18414.0
2017-02-07 11:10:00,68.8,68.82,68.79,68.8,3800.0,63.0019,63.0202,62.9927,63.0019,3800.0
2017-02-07 11:15:00,68.79,68.8,68.76,68.79,17984.0,62.9927,63.0019,62.9653,62.9927,17984.0
2017-02-07 11:20:00,68.79,68.81,68.7,68.7,5325.0,62.9927,63.0111,62.9103,62.9103,5325.0
2017-02-07 11:25:00,68.71,68.72,68.64,68.64,6099.0,62.9195,62.9286,62.8554,62.8554,6099.0
2017-02-07 11:30:00,68.65,68.68,68.63,68.64,9500.0,62.8645,62.892,62.8462,62.8554,9500.0
2017-02-07 11:35:00,68.63,68.64,68.61,68.64,4353.0,62.8462,62.8554,62.8279,62.8554,4353.0
2017-02-07 11:40:00,68.64,68.7,68.6,68.69,8767.0,62.8554,62.9103,62.8188,62.9012,8767.0
2017-02-07 11:45:00,68.7,68.74,68.68,68.72,3018.0,62.9103,62.947,62.892,62.9286,3018.0
2017-02-07 11:50:00,68.74,68.74,68.68,68.72,2900.0,62.947,62.947,62.892,62.9286,2900.0
2017-02-07 11:55:00,68.68,68.73,68.68,68.71,9783.0,62.892,62.9378,62.892,62.9195,9783.0
2017-02-07 12:00:00,68.72,68.8,68.72,68.78,3655.0,62.9286,63.0019,62.9286,62.9836,3655.0
2017-02-07 12:05:00,68.77,68.78,68.72,68.78,4770.0,62.9744,62.9836,62.9286,62.9836,4770.0
2017-02-07 12:10:00,68.78,68.8,68.74,68.74,16360.0,62.9836,63.0019,62.947,62.947,16360.0
2017-02-07 12:15:00,68.75,68.79,68.74,68.78,7012.0,62.9561,62.9927,62.947,62.9836,7012.0
2017-02-07 12:20:00,68.77,68.8,68.72,68.8,14345.0,62.9744,63.0019,62.9286,63.0019,14345.0
2017-02-07 12:25:00,68.79,68.81,68.75,68.79,15300.0,62.9927,63.0111,62.9561,62.9927,15300.0
2017-02-07 12:30:00,68.79,68.81,68.74,68.8,6101.0,62.9927,63.0111,62.947,63.0019,6101.0
2017-02-07 12:35:00,68.79,68.8,68.77,68.8,4941.0,62.9927,63.0019,62.9744,63.0019,4941.0
2017-02-07 12:40:00,68.81,68.82,68.78,68.8,5714.0,63.0111,63.0202,62.9836,63.0019,5714.0
2017-02-07 12:45:00,68.79,68.84,68.79,68.83,12862.0,62.9927,63.0385,62.9927,63.0294,12862.0
2017-02-07 12:50:00,68.81,68.84,68.79,68.84,12511.0,63.0111,63.0385,62.9927,63.0385,12511.0
2017-02-07 12:55:00,68.84,68.85,68.8,68.84,12213.0,63.0385,63.0477,63.0019,63.0385,12213.0
2017-02-07 13:00:00,68.84,68.85,68.83,68.85,9306.0,63.0385,63.0477,63.0294,63.0477,9306.0
2017-02-07 13:05:00,68.85,68.87,68.83,68.85,11963.0,63.0477,63.066,63.0294,63.0477,11963.0
2017-02-07 13:10:00,68.85,68.91,68.84,68.9,10423.0,63.0477,63.1026,63.0385,63.0935,10423.0
2017-02-07 13:15:00,68.89,68.92,68.89,68.91,7272.0,63.0843,63.1118,63.0843,63.1026,7272.0
2017-02-07 13:20:00,68.9,68.91,68.88,68.9,6639.0,63.0935,63.1026,63.0752,63.0935,6639.0
2017-02-07 13:25:00,68.91,68.92,68.87,68.9,10050.0,63.1026,63.1118,63.066,63.0935,10050.0
2017-02-07 13:30:00,68.89,68.91,68.88,68.9,5581.0,63.0843,63.1026,63.0752,63.0935,5581.0
2017-02-07 13:35:00,68.89,68.92,68.88,68.9,8702.0,63.0843,63.1118,63.0752,63.0935,8702.0
2017-02-07 13:40:00,68.9,68.91,68.89,68.9,2320.0,63.0935,63.1026,63.0843,63.0935,2320.0
2017-02-07 13:45:00,68.91,68.92,68.9,68.91,6515.0,63.1026,63.1118,63.0935,63.1026,6515.0
2017-02-07 13:50:00,68.92,68.98,68.89,68.97,14248.0,63.1118,63.1667,63.0843,63.1576,14248.0
2017-02-07 13:55:00,68.96,69.01,68.95,68.99,14796.0,63.1484,63.1942,63.1393,63.1759,14796.0
2017-02-07 14:00:00,68.98,69.01,68.97,69.0,10198.0,63.1667,63.1942,63.1576,63.1851,10198.0
2017-02-07 14:05:00,69.0,69.01,68.96,68.99,18580.0,63.1851,63.1942,63.1484,63.1759,18580.0
2017-02-07 14:10:00,68.98,69.03,68.95,69.01,20592.0,63.1667,63.2125,63.1393,63.1942,20592.0
2017-02-07 14:15:00,69.0,69.0,68.89,68.91,11780.0,63.1851,63.1851,63.0843,63.1026,11780.0
2017-02-07 14:20:00,68.9,68.9,68.78,68.81,20692.0,63.0935,63.0935,62.9836,63.0111,20692.0
2017-02-07 14:25:00,68.82,68.86,68.81,68.84,6262.0,63.0202,63.0568,63.0111,63.0385,6262.0
2017-02-07 14:30:00,68.85,68.9,68.84,68.9,7337.0,63.0477,63.0935,63.0385,63.0935,7337.0
2017-02-07 14:35:00,68.9,68.9,68.84,68.86,8300.0,63.0935,63.0935,63.0385,63.0568,8300.0
2017-02-07 14:40:00,68.85,68.89,68.85,68.89,4842.0,63.0477,63.0843,63.0477,63.0843,4842.0
2017-02-07 14:45:00,68.88,68.92,68.88,68.91,6861.0,63.0752,63.1118,63.0752,63.1026,6861.0
2017-02-07 14:50:00,68.91,68.94,68.91,68.92,5733.0,63.1026,63.1301,63.1026,63.1118,5733.0
2017-02-07 14:55:00,68.92,68.92,68.9,68.91,6590.0,63.1118,63.1118,63.0935,63.1026,6590.0
2017-02-07 15:00:00,68.91,68.92,68.91,68.91,4971.0,63.1026,63.1118,63.1026,63.1026,4971.0
2017-02-07 15:05:00,68.91,68.94,68.9,68.93,8077.0,63.1026,63.1301,63.0935,63.121,8077.0
2017-02-07 15:10:00,68.93,68.93,68.91,68.91,4956.0,63.121,63.121,63.1026,63.1026,4956.0
2017-02-07 15:15:00,68.92,68.92,68.84,68.85,9659.0,63.1118,63.1118,63.0385,63.0477,9659.0
2017-02-07 15:20:00,68.85,68.86,68.8,68.81,7966.0,63.0477,63.0568,63.0019,63.0111,7966.0
2017-02-07 15:25:00,68.82,68.86,68.82,68.83,8170.0,63.0202,63.0568,63.0202,63.0294,8170.0
2017-02-07 15:30:00,68.83,68.91,68.8,68.86,14584.0,63.0294,63.1026,63.0019,63.0568,14584.0
2017-02-07 15:35:00,68.86,68.89,68.83,68.88,8573.0,63.0568,63.0843,63.0294,63.0752,8573.0
2017-02-07 15:40:00,68.88,68.9,68.86,68.86,11605.0,63.0752,63.0935,63.0568,63.0568,11605.0
2017-02-07 15:45:00,68.85,68.91,68.82,68.9,21495.0,63.0477,63.1026,63.0202,63.0935,21495.0
2017-02-07 15:50:00,68.9,68.93,68.84,68.87,39714.0,63.0935,63.121,63.0385,63.066,39714.0
2017-02-07 15:55:00,68.89,68.92,68.88,68.91,32979.0,63.0843,63.1118,63.0752,63.1026,32979.0
2017-02-08 09:30:00,68.47,68.83,68.24,68.77,11500.0,62.6997,63.0294,62.4891,62.9744,11500.0
2017-02-08 09:35:00,68.75,69.07,68.64,69.07,12600.0,62.9561,63.2492,62.8554,63.2492,12600.0
2017-02-08 09:40:00,69.05,69.09,68.91,68.97,10833.0,63.2308,63.2675,63.1026,63.1576,10833.0
2017-02-08 09:45:00,68.98,69.05,68.88,68.88,4300.0,63.1667,63.2308,63.0752,63.0752,4300.0
2017-02-08 09:50:00,68.93,68.97,68.89,68.92,4729.0,63.121,63.1576,63.0843,63.1118,4729.0
2017-02-08 09:55:00,68.89,69.34,68.89,69.26,15959.0,63.0843,63.4964,63.0843,63.4231,15959.0
2017-02-08 10:00:00,69.22,69.3,69.16,69.3,5821.0,63.3865,63.4598,63.3316,63.4598,5821.0
2017-02-08 10:05:00,69.31,69.54,69.28,69.49,16592.0,63.4689,63.6795,63.4415,63.6338,16592.0
2017-02-08 10:10:00,69.5,69.63,69.44,69.59,9050.0,63.6429,63.762,63.588,63.7253,9050.0
2017-02-08 10:15:00,69.56,69.57,69.45,69.45,30217.0,63.6979,63.707,63.5971,63.5971,30217.0
2017-02-08 10:20:00,69.48,69.48,69.29,69.34,8379.0,63.6246,63.6246,63.4506,63.4964,8379.0
2017-02-08 10:25:00,69.3,69.32,69.26,69.3,3805.0,63.4598,63.4781,63.4231,63.4598,3805.0
2017-02-08 10:30:00,69.29,69.3,69.17,69.17,54758.0,63.4506,63.4598,63.3407,63.3407,54758.0
2017-02-08 10:35:00,69.15,69.24,69.05,69.23,6200.0,63.3224,63.4048,63.2308,63.3957,6200.0
2017-02-08 10:40:00,69.21,69.32,69.19,69.32,5619.0,63.3774,63.4781,63.359,63.4781,5619.0
2017-02-08 10:45:00,69.3,69.34,69.24,69.34,10626.0,63.4598,63.4964,63.4048,63.4964,10626.0
2017-02-08 10:50:00,69.32,69.36,69.24,69.35,8765.0,63.4781,63.5147,63.4048,63.5056,8765.0
2017-02-08 10:55:00,69.36,69.36,69.3,69.35,6016.0,63.5147,63.5147,63.4598,63.5056,6016.0
2017-02-08 11:00:00,69.36,69.38,69.31,69.34,7394.0,63.5147,63.533,63.4689,63.4964,7394.0
2017-02-08 11:05:00,69.33,69.35,69.15,69.18,9720.0,63.4872,63.5056,63.3224,63.3499,9720.0
2017-02-08 11:10:00,69.16,69.36,69.15,69.34,6240.0,63.3316,63.5147,63.3224,63.4964,6240.0
2017-02-08 11:15:00,69.34,69.35,69.26,69.26,4905.0,63.4964,63.5056,63.4231,63.4231,4905.0
2017-02-08 11:20:00,69.27,69.27,69.19,69.22,24250.0,63.4323,63.4323,63.359,63.3865,24250.0
2017-02-08 11:25:00,69.2,69.25,69.19,69.25,4828.0,63.3682,63.414,63.359,63.414,4828.0
2017-02-08 11:30:00,69.23,69.24,69.2,69.21,3100.0,63.3957,63.4048,63.3682,63.3774,3100.0
2017-02-08 11:35:00,69.21,69.23,69.17,69.22,5410.0,63.3774,63.3957,63.3407,63.3865,5410.0
2017-02-08 11:40:00,69.22,69.22,69.18,69.2,1588.0,63.3865,63.3865,63.3499,63.3682,1588.0
2017-02-08 11:45:00,69.2,69.21,69.18,69.19,3311.0,63.3682,63.3774,63.3499,63.359,3311.0
2017-02-08 11:50:00,69.19,69.19,69.15,69.15,7450.0,63.359,63.359,63.3224,63.3224,7450.0
2017-02-08 11:55:00,69.19,69.2,69.16,69.19,4678.0,63.359,63.3682,63.3316,63.359,4678.0
2017-02-08 12:00:00,69.18,69.19,69.16,69.19,2586.0,63.3499,63.359,63.3316,63.359,2586.0
2017-02-08 12:05:00,69.19,69.19,69.15,69.18,3855.0,63.359,63.359,63.3224,63.3499,3855.0
2017-02-08 12:10:00,69.19,69.19,69.15,69.19,2613.0,63.359,63.359,63.3224,63.359,2613.0
2017-02-08 12:15:00,69.18,69.2,69.17,69.19,4860.0,63.3499,63.3682,63.3407,63.359,4860.0
2017-02-08 12:20:00,69.18,69.2,69.15,69.18,9907.0,63.3499,63.3682,63.3224,63.3499,9907.0
2017-02-08 12:25:00,69.16,69.18,69.14,69.17,5189.0,63.3316,63.3499,63.3133,63.3407,5189.0
2017-02-08 12:30:00,69.17,69.17,69.14,69.15,4381.0,63.3407,63.3407,63.3133,63.3224,4381.0
2017-02-08 12:35:00,69.15,69.16,69.08,69.11,35258.0,63.3224,63.3316,63.2583,63.2858,35258.0
2017-02-08 12:40:00,69.11,69.15,69.09,69.12,5501.0,63.2858,63.3224,63.2675,63.2949,5501.0
2017-02-08 12:45:00,69.13,69.19,69.12,69.17,10401.0,63.3041,63.359,63.2949,63.3407,10401.0
2017-02-08 12:50:00,69.17,69.33,69.16,69.33,12820.0,63.3407,63.4872,63.3316,63.4872,12820.0
2017-02-08 12:55:00,69.36,69.4,69.27,69.27,6657.0,63.5147,63.5513,63.4323,63.4323,6657.0
2017-02-08 13:00:00,69.27,69.35,69.26,69.35,4107.0,63.4323,63.5056,63.4231,63.5056,4107.0
2017-02-08 13:05:00,69.35,69.36,69.28,69.28,3348.0,63.5056,63.5147,63.4415,63.4415,3348.0
2017-02-08 13:10:00,69.28,69.32,69.27,69.27,5743.0,63.4415,63.4781,63.4323,63.4323,5743.0
2017-02-08 13:15:00,69.26,69.36,69.25,69.31,12954.0,63.4231,63.5147,63.414,63.4689,12954.0
2017-02-08 13:20:00,69.31,69.33,69.3,69.31,3044.0,63.4689,63.4872,63.4598,63.4689,3044.0
2017-02-08 13:25:00,69.32,69.32,69.27,69.29,3783.0,63.4781,63.4781,63.4323,63.4506,3783.0
2017-02-08 13:30:00,69.28,69.31,69.28,69.31,4225.0,63.4415,63.4689,63.4415,63.4689,4225.0
2017-02-08 13:35:00,69.33,69.33,69.29,69.3,3389.0,63.4872,63.4872,63.4506,63.4598,3389.0
2017-02-08 13:40:00,69.29,69.36,69.28,69.34,12669.0,63.4506,63.5147,63.4415,63.4964,12669.0
2017-02-08 13:45:00,69.35,69.4,69.35,69.4,2835.0,63.5056,63.5513,63.5056,63.5513,2835.0
2017-02-08 13:50:00,69.41,69.42,69.32,69.32,4106.0,63.5605,63.5697,63.4781,63.4781,4106.0
2017-02-08 13:55:00,69.31,69.36,69.29,69.31,8049.0,63.4689,63.5147,63.4506,63.4689,8049.0
2017-02-08 14:00:00,69.31,69.34,69.29,69.34,3850.0,63.4689,63.4964,63.4506,63.4964,3850.0
2017-02-08 14:05:00,69.34,69.36,69.3,69.32,15663.0,63.4964,63.5147,63.4598,63.4781,15663.0
2017-02-08 14:10:00,69.32,69.36,69.3,69.32,9431.0,63.4781,63.5147,63.4598,63.4781,9431.0
2017-02-08 14:15:00,69.33,69.34,69.31,69.32,4427.0,63.4872,63.4964,63.4689,63.4781,4427.0
2017-02-08 14:20:00,69.31,69.35,69.31,69.34,7187.0,63.4689,63.5056,63.4689,63.4964,7187.0
2017-02-08 14:25:00,69.33,69.35,69.3,69.32,8637.0,63.4872,63.5056,63.4598,63.4781,8637.0
2017-02-08 14:30:00,69.32,69.37,69.32,69.37,4846.0,63.4781,63.5239,63.4781,63.5239,4846.0
2017-02-08 14:35:00,69.37,69.38,69.33,69.34,5314.0,63.5239,63.533,63.4872,63.4964,5314.0
2017-02-08 14:40:00,69.35,69.35,69.33,69.34,3832.0,63.5056,63.5056,63.4872,63.4964,3832.0
2017-02-08 14:45:00,69.34,69.4,69.34,69.38,5982.0,63.4964,63.5513,63.4964,63.533,5982.0
2017-02-08 14:50:00,69.38,69.39,69.35,69.35,1000.0,63.533,63.5422,63.5056,63.5056,1000.0
2017-02-08 14:55:00,69.37,69.37,69.31,69.33,7333.0,63.5239,63.5239,63.4689,63.4872,7333.0
2017-02-08 15:00:00,69.33,69.34,69.3,69.33,11112.0,63.4872,63.4964,63.4598,63.4872,11112.0
2017-02-08 15:05:00,69.31,69.36,69.31,69.34,12454.0,63.4689,63.5147,63.4689,63.4964,12454.0
2017-02-08 15:10:00,69.34,69.35,69.3,69.34,16112.0,63.4964,63.5056,63.4598,63.4964,16112.0
2017-02-08 15:15:00,69.33,69.34,69.32,69.32,5700.0,63.4872,63.4964,63.4781,63.4781,5700.0
2017-02-08 15:20:00,69.31,69.34,69.25,69.27,32531.0,63.4689,63.4964,63.414,63.4323,32531.0
2017-02-08 15:25:00,69.28,69.34,69.28,69.34,15155.0,63.4415,63.4964,63.4415,63.4964,15155.0
2017-02-08 15:30:00,69.33,69.35,69.32,69.34,11961.0,63.4872,63.5056,63.4781,63.4964,11961.0
2017-02-08 15:35:00,69.34,69.39,69.32,69.39,10450.0,63.4964,63.5422,63.4781,63.5422,10450.0
2017-02-08 15:40:00,69.38,69.39,69.32,69.35,17154.0,63.533,63.5422,63.4781,63.5056,17154.0
2017-02-08 15:45:00,69.34,69.38,69.33,69.37,17924.0,63.4964,63.533,63.4872,63.5239,17924.0
2017-02-08 15:50:00,69.37,69.37,69.34,69.35,22706.0,63.5239,63.5239,63.4964,63.5056,22706.0
2017-02-08 15:55:00,69.35,69.37,69.28,69.35,43018.0,63.5056,63.5239,63.4415,63.5056,43018.0
2017-02-09 09:30:00,69.22,69.5,69.17,69.35,6063.0,63.3865,63.6429,63.3407,63.5056,6063.0
2017-02-09 09:35:00,69.32,69.5,69.31,69.34,5286.0,63.4781,63.6429,63.4689,63.4964,5286.0
2017-02-09 09:40:00,69.38,69.42,69.35,69.35,6100.0,63.533,63.5697,63.5056,63.5056,6100.0
2017-02-09 09:45:00,69.4,69.57,69.3,69.42,8900.0,63.5513,63.707,63.4598,63.5697,8900.0
2017-02-09 09:50:00,69.43,69.46,69.4,69.44,2915.0,63.5788,63.6063,63.5513,63.588,2915.0
2017-02-09 09:55:00,69.45,69.49,69.43,69.49,2525.0,63.5971,63.6338,63.5788,63.6338,2525.0
2017-02-09 10:00:00,69.48,69.49,69.29,69.29,3664.0,63.6246,63.6338,63.4506,63.4506,3664.0
2017-02-09 10:05:00,69.27,69.38,69.27,69.36,14933.0,63.4323,63.533,63.4323,63.5147,14933.0
2017-02-09 10:10:00,69.36,69.41,69.3,69.41,9325.0,63.5147,63.5605,63.4598,63.5605,9325.0
2017-02-09 10:15:00,69.4,69.46,69.39,69.45,3830.0,63.5513,63.6063,63.5422,63.5971,3830.0
2017-02-09 10:20:00,69.46,69.48,69.39,69.44,4000.0,63.6063,63.6246,63.5422,63.588,4000.0
2017-02-09 10:25:00,69.46,69.49,69.38,69.39,3335.0,63.6063,63.6338,63.533,63.5422,3335.0
2017-02-09 10:30:00,69.38,69.42,69.31,69.34,9350.0,63.533,63.5697,63.4689,63.4964,9350.0
2017-02-09 10:35:00,69.34,69.36,69.27,69.33,7685.0,63.4964,63.5147,63.4323,63.4872,7685.0
2017-02-09 10:40:00,69.34,69.36,69.34,69.35,1200.0,63.4964,63.5147,63.4964,63.5056,1200.0
2017-02-09 10:45:00,69.35,69.39,69.33,69.37,1889.0,63.5056,63.5422,63.4872,63.5239,1889.0
2017-02-09 10:50:00,69.38,69.38,69.29,69.31,4813.0,63.533,63.533,63.4506,63.4689,4813.0
2017-02-09 10:55:00,69.31,69.37,69.3,69.37,1904.0,63.4689,63.5239,63.4598,63.5239,1904.0
2017-02-09 11:00:00,69.38,69.39,69.3,69.33,4311.0,63.533,63.5422,63.4598,63.4872,4311.0
2017-02-09 11:05:00,69.33,69.37,69.33,69.37,2200.0,63.4872,63.5239,63.4872,63.5239,2200.0
2017-02-09 11:10:00,69.33,69.36,69.26,69.26,10855.0,63.4872,63.5147,63.4231,63.4231,10855.0
2017-02-09 11:15:00,69.28,69.36,69.28,69.33,3007.0,63.4415,63.5147,63.4415,63.4872,3007.0
2017-02-09 11:20:00,69.34,69.41,69.32,69.4,5552.0,63.4964,63.5605,63.4781,63.5513,5552.0
2017-02-09 11:25:00,69.4,69.44,69.4,69.42,3588.0,63.5513,63.588,63.5513,63.5697,3588.0
2017-02-09 11:30:00,69.41,69.42,69.34,69.39,3920.0,63.5605,63.5697,63.4964,63.5422,3920.0
2017-02-09 11:35:00,69.4,69.43,69.4,69.4,1400.0,63.5513,63.5788,63.5513,63.5513,1400.0
2017-02-09 11:40:00,69.39,69.43,69.37,69.43,2875.0,63.5422,63.5788,63.5239,63.5788,2875.0
2017-02-09 11:45:00,69.42,69.42,69.36,69.36,2063.0,63.5697,63.5697,63.5147,63.5147,2063.0
2017-02-09 11:50:00,69.36,69.39,69.36,69.37,1830.0,63.5147,63.5422,63.5147,63.5239,1830.0
2017-02-09 11:55:00,69.38,69.42,69.37,69.4,3300.0,63.533,63.5697,63.5239,63.5513,3300.0
2017-02-09 12:00:00,69.41,69.43,69.39,69.41,2601.0,63.5605,63.5788,63.5422,63.5605,2601.0
2017-02-09 12:05:00,69.39,69.42,69.39,69.41,1650.0,63.5422,63.5697,63.5422,63.5605,1650.0
2017-02-09 12:10:00,69.41,69.45,69.4,69.41,670.0,63.5605,63.5971,63.5513,63.5605,670.0
2017-02-09 12:15:00,69.4,69.41,69.35,69.39,2483.0,63.5513,63.5605,63.5056,63.5422,2483.0
2017-02-09 12:20:00,69.39,69.39,69.35,69.35,200.0,63.5422,63.5422,63.5056,63.5056,200.0
2017-02-09 12:25:00,69.37,69.42,69.34,69.42,2300.0,63.5239,63.5697,63.4964,63.5697,2300.0
2017-02-09 12:30:00,69.42,69.42,69.35,69.37,3602.0,63.5697,63.5697,63.5056,63.5239,3602.0
2017-02-09 12:35:00,69.35,69.38,69.35,69.35,1597.0,63.5056,63.533,63.5056,63.5056,1597.0
2017-02-09 12:40:00,69.37,69.39,69.36,69.38,2810.0,63.5239,63.5422,63.5147,63.533,2810.0
2017-02-09 12:45:00,69.36,69.38,69.35,69.35,3014.0,63.5147,63.533,63.5056,63.5056,3014.0
2017-02-09 12:50:00,69.35,69.37,69.34,69.35,4313.0,63.5056,63.5239,63.4964,63.5056,4313.0
2017-02-09 12:55:00,69.35,69.38,69.35,69.38,1100.0,63.5056,63.533,63.5056,63.533,1100.0
2017-02-09 13:00:00,69.37,69.41,69.35,69.38,4589.0,63.5239,63.5605,63.5056,63.533,4589.0
2017-02-09 13:05:00,69.36,69.38,69.36,69.37,1800.0,63.5147,63.533,63.5147,63.5239,1800.0
2017-02-09 13:10:00,69.4,69.43,69.4,69.42,1350.0,63.5513,63.5788,63.5513,63.5697,1350.0
2017-02-09 13:15:00,69.42,69.49,69.41,69.49,2411.0,63.5697,63.6338,63.5605,63.6338,2411.0
2017-02-09 13:20:00,69.47,69.49,69.45,69.47,3507.0,63.6154,63.6338,63.5971,63.6154,3507.0
2017-02-09 13:25:00,69.45,69.5,69.45,69.47,1712.0,63.5971,63.6429,63.5971,63.6154,1712.0
2017-02-09 13:30:00,69.48,69.52,69.48,69.49,3687.0,63.6246,63.6612,63.6246,63.6338,3687.0
2017-02-09 13:35:00,69.48,69.5,69.48,69.49,1000.0,63.6246,63.6429,63.6246,63.6338,1000.0
2017-02-09 13:40:00,69.49,69.49,69.48,69.49,2822.0,63.6338,63.6338,63.6246,63.6338,2822.0
2017-02-09 13:45:00,69.49,69.51,69.49,69.51,2809.0,63.6338,63.6521,63.6338,63.6521,2809.0
2017-02-09 13:50:00,69.5,69.54,69.5,69.54,700.0,63.6429,63.6795,63.6429,63.6795,700.0
2017-02-09 13:55:00,69.53,69.6,69.52,69.6,3792.0,63.6704,63.7345,63.6612,63.7345,3792.0
2017-02-09 14:00:00,69.61,69.63,69.6,69.61,6605.0,63.7436,63.762,63.7345,63.7436,6605.0
2017-02-09 14:05:00,69.6,69.64,69.6,69.64,5068.0,63.7345,63.7711,63.7345,63.7711,5068.0
2017-02-09 14:10:00,69.65,69.65,69.6,69.6,1865.0,63.7803,63.7803,63.7345,63.7345,1865.0
2017-02-09 14:15:00,69.62,69.65,69.6,69.65,5091.0,63.7528,63.7803,63.7345,63.7803,5091.0
2017-02-09 14:20:00,69.65,69.72,69.63,69.72,2350.0,63.7803,63.8444,63.762,63.8444,2350.0
2017-02-09 14:25:00,69.68,69.72,69.66,69.69,7603.0,63.8077,63.8444,63.7894,63.8169,7603.0
2017-02-09 14:30:00,69.69,69.69,69.65,69.68,5376.0,63.8169,63.8169,63.7803,63.8077,5376.0
2017-02-09 14:35:00,69.69,69.71,69.69,69.71,1400.0,63.8169,63.8352,63.8169,63.8352,1400.0
2017-02-09 14:40:00,69.67,69.7,69.67,69.7,2200.0,63.7986,63.8261,63.7986,63.8261,2200.0
2017-02-09 14:45:00,69.68,69.69,69.65,69.68,5591.0,63.8077,63.8169,63.7803,63.8077,5591.0
2017-02-09 14:50:00,69.7,69.71,69.6,69.67,9820.0,63.8261,63.8352,63.7345,63.7986,9820.0
2017-02-09 14:55:00,69.67,69.68,69.65,69.65,2169.0,63.7986,63.8077,63.7803,63.7803,2169.0
2017-02-09 15:00:00,69.66,69.69,69.64,69.67,6358.0,63.7894,63.8169,63.7711,63.7986,6358.0
2017-02-09 15:05:00,69.65,69.69,69.65,69.68,5102.0,63.7803,63.8169,63.7803,63.8077,5102.0
2017-02-09 15:10:00,69.67,69.68,69.62,69.62,5293.0,63.7986,63.8077,63.7528,63.7528,5293.0
2017-02-09 15:15:00,69.63,69.65,69.62,69.64,2782.0,63.762,63.7803,63.7528,63.7711,2782.0
2017-02-09 15:20:00,69.64,69.64,69.61,69.62,3000.0,63.7711,63.7711,63.7436,63.7528,3000.0
2017-02-09 15:25:00,69.62,69.65,69.61,69.63,6859.0,63.7528,63.7803,63.7436,63.762,6859.0
2017-02-09 15:30:00,69.63,69.66,69.63,69.65,9583.0,63.762,63.7894,63.762,63.7803,9583.0
2017-02-09 15:35:00,69.65,69.74,69.64,69.74,10029.0,63.7803,63.8627,63.7711,63.8627,10029.0
2017-02-09 15:40:00,69.74,69.8,69.73,69.79,23207.0,63.8627,63.9176,63.8535,63.9085,23207.0
2017-02-09 15:45:00,69.79,69.81,69.73,69.73,15370.0,63.9085,63.9268,63.8535,63.8535,15370.0
2017-02-09 15:50:00,69.74,69.77,69.74,69.76,30133.0,63.8627,63.8902,63.8627,63.881,30133.0
2017-02-09 15:55:00,69.76,69.84,69.74,69.78,49489.0,63.881,63.9543,63.8627,63.8993,49489.0
2017-02-10 09:30:00,69.79,70.0,69.64,69.75,11200.0,63.9085,64.1008,63.7711,63.8718,11200.0
2017-02-10 09:35:00,69.69,69.74,69.67,69.72,900.0,63.8169,63.8627,63.7986,63.8444,900.0
2017-02-10 09:40:00,69.71,69.8,69.7,69.73,700.0,63.8352,63.9176,63.8261,63.8535,700.0
2017-02-10 09:45:00,69.64,69.67,69.59,69.67,800.0,63.7711,63.7986,63.7253,63.7986,800.0
2017-02-10 09:50:00,69.65,69.66,69.58,69.58,2800.0,63.7803,63.7894,63.7162,63.7162,2800.0
2017-02-10 09:55:00,69.58,69.59,69.45,69.47,2700.0,63.7162,63.7253,63.5971,63.6154,2700.0
2017-02-10 10:00:00,69.45,69.55,69.45,69.53,8076.0,63.5971,63.6887,63.5971,63.6704,8076.0
2017-02-10 10:05:00,69.53,69.58,69.47,69.55,11531.0,63.6704,63.7162,63.6154,63.6887,11531.0
2017-02-10 10:10:00,69.54,69.56,69.5,69.53,1705.0,63.6795,63.6979,63.6429,63.6704,1705.0
2017-02-10 10:15:00,69.54,69.7,69.54,69.65,3600.0,63.6795,63.8261,63.6795,63.7803,3600.0
2017-02-10 10:20:00,69.63,69.77,69.63,69.77,6201.0,63.762,63.8902,63.762,63.8902,6201.0
2017-02-10 10:25:00,69.75,69.79,69.73,69.73,3911.0,63.8718,63.9085,63.8535,63.8535,3911.0
2017-02-10 10:30:00,69.74,69.76,69.71,69.71,2200.0,63.8627,63.881,63.8352,63.8352,2200.0
2017-02-10 10:35:00,69.72,69.83,69.7,69.83,12150.0,63.8444,63.9451,63.8261,63.9451,12150.0
2017-02-10 10:40:00,69.8,69.8,69.69,69.7,2695.0,63.9176,63.9176,63.8169,63.8261,2695.0
2017-02-10 10:45:00,69.71,69.71,69.65,69.67,1000.0,63.8352,63.8352,63.7803,63.7986,1000.0
2017-02-10 10:50:00,69.63,69.71,69.6,69.64,8320.0,63.762,63.8352,63.7345,63.7711,8320.0
2017-02-10 10:55:00,69.62,69.77,69.62,69.7,8470.0,63.7528,63.8902,63.7528,63.8261,8470.0
2017-02-10 11:00:00,69.71,69.81,69.67,69.76,5462.0,63.8352,63.9268,63.7986,63.881,5462.0
2017-02-10 11:05:00,69.71,69.71,69.69,69.7,1500.0,63.8352,63.8352,63.8169,63.8261,1500.0
2017-02-10 11:10:00,69.68,69.79,69.67,69.75,5337.0,63.8077,63.9085,63.7986,63.8718,5337.0
2017-02-10 11:15:00,69.73,69.8,69.73,69.78,1600.0,63.8535,63.9176,63.8535,63.8993,1600.0
2017-02-10 11:20:00,69.76,69.76,69.75,69.75,400.0,63.881,63.881,63.8718,63.8718,400.0
2017-02-10 11:25:00,69.7,69.72,69.65,69.65,1669.0,63.8261,63.8444,63.7803,63.7803,1669.0
2017-02-10 11:30:00,69.69,69.76,69.67,69.74,7778.0,63.8169,63.881,63.7986,63.8627,7778.0
2017-02-10 11:35:00,69.73,69.76,69.71,69.71,2500.0,63.8535,63.881,63.8352,63.8352,2500.0
2017-02-10 11:40:00,69.69,69.74,69.67,69.73,4862.0,63.8169,63.8627,63.7986,63.8535,4862.0
2017-02-10 11:45:00,69.74,69.74,69.7,69.72,3400.0,63.8627,63.8627,63.8261,63.8444,3400.0
2017-02-10 11:50:00,69.73,69.8,69.73,69.8,4905.0,63.8535,63.9176,63.8535,63.9176,4905.0
2017-02-10 11:55:00,69.78,69.78,69.74,69.78,2400.0,63.8993,63.8993,63.8627,63.8993,2400.0
2017-02-10 12:00:00,69.77,69.77,69.72,69.73,1500.0,63.8902,63.8902,63.8444,63.8535,1500.0
2017-02-10 12:05:00,69.73,69.75,69.71,69.75,2600.0,63.8535,63.8718,63.8352,63.8718,2600.0
2017-02-10 12:10:00,69.75,69.75,69.72,69.72,1000.0,63.8718,63.8718,63.8444,63.8444,1000.0
2017-02-10 12:15:00,69.73,69.74,69.72,69.73,4195.0,63.8535,63.8627,63.8444,63.8535,4195.0
2017-02-10 12:20:00,69.74,69.76,69.72,69.75,6688.0,63.8627,63.881,63.8444,63.8718,6688.0
2017-02-10 12:25:00,69.75,69.76,69.75,69.76,400.0,63.8718,63.881,63.8718,63.881,400.0
2017-02-10 12:30:00,69.74,69.76,69.74,69.76,3239.0,63.8627,63.881,63.8627,63.881,3239.0
2017-02-10 12:35:00,69.76,69.77,69.76,69.77,2500.0,63.881,63.8902,63.881,63.8902,2500.0
2017-02-10 12:40:00,69.78,69.78,69.75,69.75,1300.0,63.8993,63.8993,63.8718,63.8718,1300.0
2017-02-10 12:45:00,69.75,69.78,69.74,69.78,29349.0,63.8718,63.8993,63.8627,63.8993,29349.0
2017-02-10 12:50:00,69.76,69.78,69.74,69.76,700.0,63.881,63.8993,63.8627,63.881,700.0
2017-02-10 12:55:00,69.78,69.78,69.76,69.78,1211.0,63.8993,63.8993,63.881,63.8993,1211.0
2017-02-10 13:00:00,69.78,69.85,69.77,69.82,3231.0,63.8993,63.9634,63.8902,63.9359,3231.0
2017-02-10 13:05:00,69.84,69.86,69.82,69.85,1450.0,63.9543,63.9726,63.9359,63.9634,1450.0
2017-02-10 13:10:00,69.86,69.86,69.82,69.84,3500.0,63.9726,63.9726,63.9359,63.9543,3500.0
2017-02-10 13:15:00,69.83,69.84,69.81,69.83,1000.0,63.9451,63.9543,63.9268,63.9451,1000.0
2017-02-10 13:20:00,69.83,69.84,69.8,69.81,1200.0,63.9451,63.9543,63.9176,63.9268,1200.0
2017-02-10 13:25:00,69.82,69.85,69.78,69.85,4257.0,63.9359,63.9634,63.8993,63.9634,4257.0
2017-02-10 13:30:00,69.85,69.92,69.85,69.92,800.0,63.9634,64.0275,63.9634,64.0275,800.0
2017-02-10 13:35:00,69.95,69.95,69.89,69.9,1997.0,64.055,64.055,64.0,64.0092,1997.0
2017-02-10 13:40:00,69.9,69.92,69.87,69.92,1801.0,64.0092,64.0275,63.9817,64.0275,1801.0
2017-02-10 13:45:00,69.93,69.97,69.93,69.97,894.0,64.0367,64.0733,64.0367,64.0733,894.0
2017-02-10 13:50:00,69.97,70.03,69.97,70.02,23428.0,64.0733,64.1282,64.0733,64.1191,23428.0
2017-02-10 13:55:00,70.02,70.1,70.01,70.09,7077.0,64.1191,64.1923,64.1099,64.1832,7077.0
2017-02-10 14:00:00,70.09,70.11,70.07,70.09,4622.0,64.1832,64.2015,64.1649,64.1832,4622.0
2017-02-10 14:05:00,70.08,70.11,70.08,70.11,3804.0,64.174,64.2015,64.174,64.2015,3804.0
2017-02-10 14:10:00,70.11,70.14,70.1,70.14,8347.0,64.2015,64.229,64.1923,64.229,8347.0
2017-02-10 14:15:00,70.14,70.18,70.13,70.18,7386.0,64.229,64.2656,64.2198,64.2656,7386.0
2017-02-10 14:20:00,70.17,70.18,70.16,70.17,4084.0,64.2565,64.2656,64.2473,64.2565,4084.0
2017-02-10 14:25:00,70.17,70.18,70.16,70.18,2443.0,64.2565,64.2656,64.2473,64.2656,2443.0
2017-02-10 14:30:00,70.18,70.19,70.17,70.19,3350.0,64.2656,64.2748,64.2565,64.2748,3350.0
2017-02-10 14:35:00,70.18,70.21,70.18,70.2,7656.0,64.2656,64.2931,64.2656,64.2839,7656.0
2017-02-10 14:40:00,70.2,70.21,70.15,70.2,5701.0,64.2839,64.2931,64.2381,64.2839,5701.0
2017-02-10 14:45:00,70.2,70.2,70.18,70.2,1000.0,64.2839,64.2839,64.2656,64.2839,1000.0
2017-02-10 14:50:00,70.19,70.21,70.17,70.2,6330.0,64.2748,64.2931,64.2565,64.2839,6330.0
2017-02-10 14:55:00,70.2,70.24,70.19,70.23,7823.0,64.2839,64.3206,64.2748,64.3114,7823.0
2017-02-10 15:00:00,70.23,70.23,70.2,70.22,4655.0,64.3114,64.3114,64.2839,64.3022,4655.0
2017-02-10 15:05:00,70.2,70.22,70.17,70.22,9691.0,64.2839,64.3022,64.2565,64.3022,9691.0
2017-02-10 15:10:00,70.21,70.22,70.19,70.2,7544.0,64.2931,64.3022,64.2748,64.2839,7544.0
2017-02-10 15:15:00,70.2,70.2,70.16,70.18,4603.0,64.2839,64.2839,64.2473,64.2656,4603.0
2017-02-10 15:20:00,70.18,70.19,70.14,70.15,5832.0,64.2656,64.2748,64.229,64.2381,5832.0
2017-02-10 15:25:00,70.15,70.2,70.15,70.18,12157.0,64.2381,64.2839,64.2381,64.2656,12157.0
2017-02-10 15:30:00,70.19,70.2,70.18,70.2,5336.0,64.2748,64.2839,64.2656,64.2839,5336.0
2017-02-10 15:35:00,70.2,70.21,70.19,70.19,7607.0,64.2839,64.2931,64.2748,64.2748,7607.0
2017-02-10 15:40:00,70.19,70.22,70.19,70.2,15924.0,64.2748,64.3022,64.2748,64.2839,15924.0
2017-02-10 15:45:00,70.2,70.22,70.19,70.21,39622.0,64.2839,64.3022,64.2748,64.2931,39622.0
2017-02-10 15:50:00,70.21,70.21,70.2,70.21,21943.0,64.2931,64.2931,64.2839,64.2931,21943.0
2017-02-10 15:55:00,70.2,70.21,70.2,70.21,43898.0,64.2839,64.2931,64.2839,64.2931,43898.0
2017-02-13 09:30:00,70.06,70.23,69.98,70.13,21626.0,64.1557,64.3114,64.0825,64.2198,21626.0
2017-02-13 09:35:00,70.08,70.39,70.08,70.26,30762.0,64.174,64.4579,64.174,64.3389,30762.0
2017-02-13 09:40:00,70.26,70.31,70.21,70.24,19467.0,64.3389,64.3847,64.2931,64.3206,19467.0
2017-02-13 09:45:00,70.25,70.31,70.2,70.31,14116.0,64.3297,64.3847,64.2839,64.3847,14116.0
2017-02-13 09:50:00,70.32,70.34,70.2,70.25,12181.0,64.3938,64.4121,64.2839,64.3297,12181.0
2017-02-13 09:55:00,70.23,70.36,70.23,70.36,5517.0,64.3114,64.4304,64.3114,64.4304,5517.0
2017-02-13 10:00:00,70.35,70.44,70.33,70.39,7112.0,64.4213,64.5037,64.403,64.4579,7112.0
2017-02-13 10:05:00,70.4,70.44,70.39,70.41,2617.0,64.4671,64.5037,64.4579,64.4762,2617.0
2017-02-13 10:10:00,70.41,70.55,70.41,70.55,8818.0,64.4762,64.6044,64.4762,64.6044,8818.0
2017-02-13 10:15:00,70.53,70.56,70.48,70.51,5595.0,64.5861,64.6136,64.5403,64.5678,5595.0
2017-02-13 10:20:00,70.54,70.59,70.52,70.59,5032.0,64.5953,64.6411,64.577,64.6411,5032.0
2017-02-13 10:25:00,70.58,70.67,70.58,70.65,6946.0,64.6319,64.7143,64.6319,64.696,6946.0
2017-02-13 10:30:00,70.66,70.69,70.65,70.65,3000.0,64.7052,64.7326,64.696,64.696,3000.0
2017-02-13 10:35:00,70.66,70.66,70.53,70.56,6403.0,64.7052,64.7052,64.5861,64.6136,6403.0
2017-02-13 10:40:00,70.57,70.61,70.56,70.61,1250.0,64.6227,64.6594,64.6136,64.6594,1250.0
2017-02-13 10:45:00,70.63,70.63,70.58,70.59,2596.0,64.6777,64.6777,64.6319,64.6411,2596.0
2017-02-13 10:50:00,70.59,70.61,70.57,70.61,2878.0,64.6411,64.6594,64.6227,64.6594,2878.0
2017-02-13 10:55:00,70.61,70.63,70.56,70.59,5300.0,64.6594,64.6777,64.6136,64.6411,5300.0
2017-02-13 11:00:00,70.57,70.57,70.52,70.52,4385.0,64.6227,64.6227,64.577,64.577,4385.0
2017-02-13 11:05:00,70.53,70.53,70.51,70.53,3337.0,64.5861,64.5861,64.5678,64.5861,3337.0
2017-02-13 11:10:00,70.54,70.54,70.44,70.45,3424.0,64.5953,64.5953,64.5037,64.5129,3424.0
2017-02-13 11:15:00,70.46,70.49,70.3,70.34,21976.0,64.522,64.5495,64.3755,64.4121,21976.0
2017-02-13 11:20:00,70.32,70.34,70.26,70.3,9603.0,64.3938,64.4121,64.3389,64.3755,9603.0
2017-02-13 11:25:00,70.3,70.32,70.27,70.27,5444.0,64.3755,64.3938,64.348,64.348,5444.0
2017-02-13 11:30:00,70.28,70.28,70.23,70.23,1700.0,64.3572,64.3572,64.3114,64.3114,1700.0
2017-02-13 11:35:00,70.23,70.27,70.21,70.21,3100.0,64.3114,64.348,64.2931,64.2931,3100.0
2017-02-13 11:40:00,70.23,70.25,70.23,70.25,1460.0,64.3114,64.3297,64.3114,64.3297,1460.0
2017-02-13 11:45:00,70.26,70.26,70.21,70.21,2500.0,64.3389,64.3389,64.2931,64.2931,2500.0
2017-02-13 11:50:00,70.23,70.23,70.21,70.21,400.0,64.3114,64.3114,64.2931,64.2931,400.0
2017-02-13 11:55:00,70.23,70.24,70.17,70.19,2393.0,64.3114,64.3206,64.2565,64.2748,2393.0
2017-02-13 12:00:00,70.19,70.22,70.17,70.22,8387.0,64.2748,64.3022,64.2565,64.3022,8387.0
2017-02-13 12:05:00,70.24,70.39,70.24,70.38,7257.0,64.3206,64.4579,64.3206,64.4488,7257.0
2017-02-13 12:10:00,70.38,70.39,70.37,70.38,1751.0,64.4488,64.4579,64.4396,64.4488,1751.0
2017-02-13 12:15:00,70.39,70.39,70.38,70.39,900.0,64.4579,64.4579,64.4488,64.4579,900.0
2017-02-13 12:20:00,70.42,70.45,70.41,70.45,1600.0,64.4854,64.5129,64.4762,64.5129,1600.0
2017-02-13 12:25:00,70.44,70.45,70.41,70.44,3432.0,64.5037,64.5129,64.4762,64.5037,3432.0
2017-02-13 12:30:00,70.44,70.44,70.41,70.41,2754.0,64.5037,64.5037,64.4762,64.4762,2754.0
2017-02-13 12:35:00,70.42,70.46,70.39,70.46,2900.0,64.4854,64.522,64.4579,64.522,2900.0
2017-02-13 12:40:00,70.45,70.47,70.44,70.44,7599.0,64.5129,64.5312,64.5037,64.5037,7599.0
2017-02-13 12:45:00,70.46,70.49,70.44,70.49,3198.0,64.522,64.5495,64.5037,64.5495,3198.0
2017-02-13 12:50:00,70.48,70.5,70.46,70.5,4179.0,64.5403,64.5586,64.522,64.5586,4179.0
2017-02-13 12:55:00,70.5,70.51,70.49,70.5,4021.0,64.5586,64.5678,64.5495,64.5586,4021.0
2017-02-13 13:00:00,70.5,70.5,70.47,70.5,5784.0,64.5586,64.5586,64.5312,64.5586,5784.0
2017-02-13 13:05:00,70.5,70.5,70.47,70.5,2699.0,64.5586,64.5586,64.5312,64.5586,2699.0
2017-02-13 13:10:00,70.48,70.5,70.46,70.46,3273.0,64.5403,64.5586,64.522,64.522,3273.0
2017-02-13 13:15:00,70.46,70.46,70.44,70.45,1200.0,64.522,64.522,64.5037,64.5129,1200.0
2017-02-13 13:20:00,70.46,70.48,70.44,70.48,1856.0,64.522,64.5403,64.5037,64.5403,1856.0
2017-02-13 13:25:00,70.46,70.55,70.46,70.55,5802.0,64.522,64.6044,64.522,64.6044,5802.0
2017-02-13 13:30:00,70.55,70.62,70.54,70.62,4606.0,64.6044,64.6685,64.5953,64.6685,4606.0
2017-02-13 13:35:00,70.6,70.61,70.56,70.61,7295.0,64.6502,64.6594,64.6136,64.6594,7295.0
2017-02-13 13:40:00,70.6,70.72,70.6,70.69,18430.0,64.6502,64.7601,64.6502,64.7326,18430.0
2017-02-13 13:45:00,70.71,70.77,70.67,70.74,16447.0,64.7509,64.8059,64.7143,64.7784,16447.0
2017-02-13 13:50:00,70.75,70.78,70.74,70.77,9800.0,64.7876,64.815,64.7784,64.8059,9800.0
2017-02-13 13:55:00,70.76,70.77,70.74,70.75,7575.0,64.7967,64.8059,64.7784,64.7876,7575.0
2017-02-13 14:00:00,70.76,70.78,70.76,70.77,4845.0,64.7967,64.815,64.7967,64.8059,4845.0
2017-02-13 14:05:00,70.77,70.77,70.61,70.64,18979.0,64.8059,64.8059,64.6594,64.6868,18979.0
2017-02-13 14:10:00,70.63,70.64,70.62,70.62,2527.0,64.6777,64.6868,64.6685,64.6685,2527.0
2017-02-13 14:15:00,70.62,70.76,70.6,70.75,23738.0,64.6685,64.7967,64.6502,64.7876,23738.0
2017-02-13 14:20:00,70.74,70.75,70.64,70.65,18715.0,64.7784,64.7876,64.6868,64.696,18715.0
2017-02-13 14:25:00,70.64,70.7,70.64,70.69,6600.0,64.6868,64.7418,64.6868,64.7326,6600.0
2017-02-13 14:30:00,70.68,70.72,70.68,70.69,28559.0,64.7235,64.7601,64.7235,64.7326,28559.0
2017-02-13 14:35:00,70.68,70.77,70.66,70.77,13026.0,64.7235,64.8059,64.7052,64.8059,13026.0
2017-02-13 14:40:00,70.78,70.84,70.76,70.84,13941.0,64.815,64.87,64.7967,64.87,13941.0
2017-02-13 14:45:00,70.83,70.9,70.83,70.9,12326.0,64.8608,64.9249,64.8608,64.9249,12326.0
2017-02-13 14:50:00,70.9,70.92,70.89,70.92,6984.0,64.9249,64.9432,64.9158,64.9432,6984.0
2017-02-13 14:55:00,70.92,70.94,70.91,70.94,10033.0,64.9432,64.9616,64.9341,64.9616,10033.0
2017-02-13 15:00:00,70.93,70.93,70.86,70.88,9898.0,64.9524,64.9524,64.8883,64.9066,9898.0
2017-02-13 15:05:00,70.88,70.94,70.87,70.94,11593.0,64.9066,64.9616,64.8975,64.9616,11593.0
2017-02-13 15:10:00,70.94,71.01,70.92,71.01,34455.0,64.9616,65.0257,64.9432,65.0257,34455.0
2017-02-13 15:15:00,71.01,71.01,70.94,70.95,16404.0,65.0257,65.0257,64.9616,64.9707,16404.0
2017-02-13 15:20:00,70.95,70.95,70.87,70.89,14408.0,64.9707,64.9707,64.8975,64.9158,14408.0
2017-02-13 15:25:00,70.89,70.91,70.86,70.86,17295.0,64.9158,64.9341,64.8883,64.8883,17295.0
2017-02-13 15:30:00,70.87,70.87,70.75,70.82,13957.0,64.8975,64.8975,64.7876,64.8517,13957.0
2017-02-13 15:35:00,70.83,70.87,70.79,70.86,10015.0,64.8608,64.8975,64.8242,64.8883,10015.0
2017-02-13 15:40:00,70.86,70.88,70.79,70.84,23399.0,64.8883,64.9066,64.8242,64.87,23399.0
2017-02-13 15:45:00,70.84,70.94,70.81,70.93,44081.0,64.87,64.9616,64.8425,64.9524,44081.0
2017-02-13 15:50:00,70.93,70.95,70.85,70.88,34306.0,64.9524,64.9707,64.8791,64.9066,34306.0
2017-02-13 15:55:00,70.88,70.9,70.81,70.86,74395.0,64.9066,64.9249,64.8425,64.8883,74395.0
2017-02-14 09:30:00,70.38,70.72,70.38,70.65,8599.0,64.4488,64.7601,64.4488,64.696,8599.0
2017-02-14 09:35:00,70.59,70.64,70.39,70.62,9663.0,64.6411,64.6868,64.4579,64.6685,9663.0
2017-02-14 09:40:00,70.51,70.64,70.5,70.59,6468.0,64.5678,64.6868,64.5586,64.6411,6468.0
2017-02-14 09:45:00,70.6,70.75,70.58,70.74,6187.0,64.6502,64.7876,64.6319,64.7784,6187.0
2017-02-14 09:50:00,70.77,70.84,70.73,70.84,6178.0,64.8059,64.87,64.7693,64.87,6178.0
2017-02-14 09:55:00,70.83,70.98,70.83,70.94,6611.0,64.8608,64.9982,64.8608,64.9616,6611.0
2017-02-14 10:00:00,70.94,71.08,70.91,71.0,20326.0,64.9616,65.0898,64.9341,65.0165,20326.0
2017-02-14 10:05:00,71.0,71.05,70.96,71.05,9945.0,65.0165,65.0623,64.9799,65.0623,9945.0
2017-02-14 10:10:00,71.06,71.09,71.03,71.09,4456.0,65.0714,65.0989,65.044,65.0989,4456.0
2017-02-14 10:15:00,71.09,71.09,71.0,71.0,3587.0,65.0989,65.0989,65.0165,65.0165,3587.0
2017-02-14 10:20:00,71.02,71.03,70.99,71.03,4638.0,65.0348,65.044,65.0073,65.044,4638.0
2017-02-14 10:25:00,71.07,71.11,71.05,71.05,2572.0,65.0806,65.1172,65.0623,65.0623,2572.0
2017-02-14 10:30:00,71.03,71.09,71.02,71.04,2190.0,65.044,65.0989,65.0348,65.0531,2190.0
2017-02-14 10:35:00,71.07,71.17,71.06,71.16,8195.0,65.0806,65.1722,65.0714,65.163,8195.0
2017-02-14 10:40:00,71.15,71.15,71.08,71.12,8722.0,65.1539,65.1539,65.0898,65.1264,8722.0
2017-02-14 10:45:00,71.12,71.17,71.1,71.14,5478.0,65.1264,65.1722,65.1081,65.1447,5478.0
2017-02-14 10:50:00,71.15,71.2,71.15,71.2,9882.0,65.1539,65.1996,65.1539,65.1996,9882.0
2017-02-14 10:55:00,71.2,71.23,71.19,71.23,7950.0,65.1996,65.2271,65.1905,65.2271,7950.0
2017-02-14 11:00:00,71.23,71.23,71.11,71.17,20424.0,65.2271,65.2271,65.1172,65.1722,20424.0
2017-02-14 11:05:00,71.17,71.17,70.99,71.0,5050.0,65.1722,65.1722,65.0073,65.0165,5050.0
2017-02-14 11:10:00,71.0,71.0,70.83,70.88,5292.0,65.0165,65.0165,64.8608,64.9066,5292.0
2017-02-14 11:15:00,70.91,70.91,70.84,70.85,2615.0,64.9341,64.9341,64.87,64.8791,2615.0
2017-02-14 11:20:00,70.85,70.85,70.79,70.79,1500.0,64.8791,64.8791,64.8242,64.8242,1500.0
2017-02-14 11:25:00,70.79,70.86,70.75,70.86,5043.0,64.8242,64.8883,64.7876,64.8883,5043.0
2017-02-14 11:30:00,70.87,70.92,70.86,70.92,5202.0,64.8975,64.9432,64.8883,64.9432,5202.0
2017-02-14 11:35:00,70.9,70.9,70.83,70.88,6326.0,64.9249,64.9249,64.8608,64.9066,6326.0
2017-02-14 11:40:00,70.88,70.88,70.77,70.78,1662.0,64.9066,64.9066,64.8059,64.815,1662.0
2017-02-14 11:45:00,70.8,70.83,70.78,70.83,2300.0,64.8334,64.8608,64.815,64.8608,2300.0
2017-02-14 11:50:00,70.8,70.8,70.76,70.76,700.0,64.8334,64.8334,64.7967,64.7967,700.0
2017-02-14 11:55:00,70.8,70.85,70.78,70.85,4524.0,64.8334,64.8791,64.815,64.8791,4524.0
2017-02-14 12:00:00,70.84,70.84,70.75,70.76,2400.0,64.87,64.87,64.7876,64.7967,2400.0
2017-02-14 12:05:00,70.79,70.8,70.75,70.75,6700.0,64.8242,64.8334,64.7876,64.7876,6700.0
2017-02-14 12:10:00,70.77,70.79,70.76,70.78,3413.0,64.8059,64.8242,64.7967,64.815,3413.0
2017-02-14 12:15:00,70.78,70.8,70.77,70.77,3247.0,64.815,64.8334,64.8059,64.8059,3247.0
2017-02-14 12:20:00,70.77,70.78,70.75,70.78,3105.0,64.8059,64.815,64.7876,64.815,3105.0
2017-02-14 12:25:00,70.78,70.79,70.76,70.78,2700.0,64.815,64.8242,64.7967,64.815,2700.0
2017-02-14 12:30:00,70.79,70.81,70.76,70.78,3338.0,64.8242,64.8425,64.7967,64.815,3338.0
2017-02-14 12:35:00,70.77,70.77,70.75,70.76,3116.0,64.8059,64.8059,64.7876,64.7967,3116.0
2017-02-14 12:40:00,70.78,70.81,70.78,70.8,3863.0,64.815,64.8425,64.815,64.8334,3863.0
2017-02-14 12:45:00,70.81,70.81,70.77,70.79,2228.0,64.8425,64.8425,64.8059,64.8242,2228.0
2017-02-14 12:50:00,70.8,70.84,70.8,70.81,1200.0,64.8334,64.87,64.8334,64.8425,1200.0
2017-02-14 12:55:00,70.8,70.84,70.79,70.83,2800.0,64.8334,64.87,64.8242,64.8608,2800.0
2017-02-14 13:00:00,70.84,70.93,70.83,70.89,5524.0,64.87,64.9524,64.8608,64.9158,5524.0
2017-02-14 13:05:00,70.9,71.01,70.9,71.0,6797.0,64.9249,65.0257,64.9249,65.0165,6797.0
2017-02-14 13:10:00,71.0,71.0,71.0,71.0,1800.0,65.0165,65.0165,65.0165,65.0165,1800.0
2017-02-14 13:15:00,70.99,71.02,70.98,71.0,9708.0,65.0073,65.0348,64.9982,65.0165,9708.0
2017-02-14 13:20:00,71.02,71.03,71.01,71.03,2774.0,65.0348,65.044,65.0257,65.044,2774.0
2017-02-14 13:25:00,71.04,71.15,70.99,71.14,12036.0,65.0531,65.1539,65.0073,65.1447,12036.0
2017-02-14 13:30:00,71.11,71.13,71.09,71.1,2777.0,65.1172,65.1355,65.0989,65.1081,2777.0
2017-02-14 13:35:00,71.1,71.1,71.06,71.09,1675.0,65.1081,65.1081,65.0714,65.0989,1675.0
2017-02-14 13:40:00,71.07,71.07,71.03,71.03,500.0,65.0806,65.0806,65.044,65.044,500.0
2017-02-14 13:45:00,71.06,71.06,71.03,71.04,2600.0,65.0714,65.0714,65.044,65.0531,2600.0
2017-02-14 13:50:00,71.04,71.06,71.02,71.03,2778.0,65.0531,65.0714,65.0348,65.044,2778.0
2017-02-14 13:55:00,71.04,71.05,71.03,71.03,1400.0,65.0531,65.0623,65.044,65.044,1400.0
2017-02-14 14:00:00,71.0,71.04,71.0,71.03,8194.0,65.0165,65.0531,65.0165,65.044,8194.0
2017-02-14 14:05:00,71.04,71.12,71.04,71.1,3601.0,65.0531,65.1264,65.0531,65.1081,3601.0
2017-02-14 14:10:00,71.1,71.1,71.09,71.1,1630.0,65.1081,65.1081,65.0989,65.1081,1630.0
2017-02-14 14:15:00,71.09,71.1,71.07,71.08,2730.0,65.0989,65.1081,65.0806,65.0898,2730.0
2017-02-14 14:20:00,71.08,71.08,71.03,71.07,3019.0,65.0898,65.0898,65.044,65.0806,3019.0
2017-02-14 14:25:00,71.07,71.11,71.06,71.1,7327.0,65.0806,65.1172,65.0714,65.1081,7327.0
2017-02-14 14:30:00,71.1,71.13,71.08,71.12,4304.0,65.1081,65.1355,65.0898,65.1264,4304.0
2017-02-14 14:35:00,71.11,71.13,71.1,71.1,4321.0,65.1172,65.1355,65.1081,65.1081,4321.0
2017-02-14 14:40:00,71.11,71.13,71.09,71.1,5746.0,65.1172,65.1355,65.0989,65.1081,5746.0
2017-02-14 14:45:00,71.1,71.12,71.1,71.1,3844.0,65.1081,65.1264,65.1081,65.1081,3844.0
2017-02-14 14:50:00,71.1,71.13,71.09,71.12,5473.0,65.1081,65.1355,65.0989,65.1264,5473.0
2017-02-14 14:55:00,71.12,71.12,71.1,71.12,2414.0,65.1264,65.1264,65.1081,65.1264,2414.0
2017-02-14 15:00:00,71.11,71.12,71.1,71.12,2300.0,65.1172,65.1264,65.1081,65.1264,2300.0
2017-02-14 15:05:00,71.12,71.12,71.1,71.11,7549.0,65.1264,65.1264,65.1081,65.1172,7549.0
2017-02-14 15:10:00,71.1,71.12,71.1,71.12,3700.0,65.1081,65.1264,65.1081,65.1264,3700.0
2017-02-14 15:15:00,71.13,71.17,71.12,71.17,8583.0,65.1355,65.1722,65.1264,65.1722,8583.0
2017-02-14 15:20:00,71.16,71.19,71.16,71.17,9774.0,65.163,65.1905,65.163,65.1722,9774.0
2017-02-14 15:25:00,71.17,71.19,71.12,71.12,13284.0,65.1722,65.1905,65.1264,65.1264,13284.0
2017-02-14 15:30:00,71.11,71.11,71.01,71.01,8655.0,65.1172,65.1172,65.0257,65.0257,8655.0
2017-02-14 15:35:00,71.01,71.13,71.01,71.13,13304.0,65.0257,65.1355,65.0257,65.1355,13304.0
2017-02-14 15:40:00,71.11,71.11,70.98,70.98,17888.0,65.1172,65.1172,64.9982,64.9982,17888.0
2017-02-14 15:45:00,70.98,70.99,70.95,70.97,21298.0,64.9982,65.0073,64.9707,64.989,21298.0
2017-02-14 15:50:00,70.98,71.0,70.98,70.98,24149.0,64.9982,65.0165,64.9982,64.9982,24149.0
2017-02-14 15:55:00,70.99,71.04,70.98,71.04,61480.0,65.0073,65.0531,64.9982,65.0531,61480.0
2017-02-15 09:30:00,71.02,71.19,71.02,71.14,10511.0,65.0348,65.1905,65.0348,65.1447,10511.0
2017-02-15 09:35:00,71.06,71.09,70.96,70.96,4092.0,65.0714,65.0989,64.9799,64.9799,4092.0
2017-02-15 09:40:00,70.98,71.09,70.98,71.09,1000.0,64.9982,65.0989,64.9982,65.0989,1000.0
2017-02-15 09:45:00,71.13,71.14,71.05,71.08,6015.0,65.1355,65.1447,65.0623,65.0898,6015.0
2017-02-15 09:50:00,71.08,71.08,71.08,71.08,0.0,65.0898,65.0898,65.0898,65.0898,0.0
2017-02-15 09:55:00,71.06,71.1,71.06,71.07,500.0,65.0714,65.1081,65.0714,65.0806,500.0
2017-02-15 10:00:00,71.12,71.17,71.1,71.17,3818.0,65.1264,65.1722,65.1081,65.1722,3818.0
2017-02-15 10:05:00,71.18,71.26,71.18,71.19,5669.0,65.1813,65.2546,65.1813,65.1905,5669.0
2017-02-15 10:10:00,71.25,71.27,71.25,71.27,1050.0,65.2454,65.2637,65.2454,65.2637,1050.0
2017-02-15 10:15:00,71.27,71.27,71.24,71.27,2113.0,65.2637,65.2637,65.2363,65.2637,2113.0
2017-02-15 10:20:00,71.25,71.27,71.21,71.26,1406.0,65.2454,65.2637,65.2088,65.2546,1406.0
2017-02-15 10:25:00,71.26,71.26,71.22,71.23,1891.0,65.2546,65.2546,65.218,65.2271,1891.0
2017-02-15 10:30:00,71.25,71.25,71.15,71.15,2800.0,65.2454,65.2454,65.1539,65.1539,2800.0
2017-02-15 10:35:00,71.15,71.18,71.1,71.1,4175.0,65.1539,65.1813,65.1081,65.1081,4175.0
2017-02-15 10:40:00,71.11,71.11,71.0,71.03,10210.0,65.1172,65.1172,65.0165,65.044,10210.0
2017-02-15 10:45:00,71.03,71.06,70.97,71.05,9978.0,65.044,65.0714,64.989,65.0623,9978.0
2017-02-15 10:50:00,71.05,71.05,71.02,71.02,3000.0,65.0623,65.0623,65.0348,65.0348,3000.0
2017-02-15 10:55:00,71.07,71.09,71.04,71.04,1606.0,65.0806,65.0989,65.0531,65.0531,1606.0
2017-02-15 11:00:00,71.04,71.07,71.04,71.06,1416.0,65.0531,65.0806,65.0531,65.0714,1416.0
2017-02-15 11:05:00,71.08,71.16,71.06,71.16,7329.0,65.0898,65.163,65.0714,65.163,7329.0
2017-02-15 11:10:00,71.15,71.19,71.15,71.19,1223.0,65.1539,65.1905,65.1539,65.1905,1223.0
2017-02-15 11:15:00,71.19,71.25,71.19,71.25,3300.0,65.1905,65.2454,65.1905,65.2454,3300.0
2017-02-15 11:20:00,71.25,71.26,71.21,71.24,9306.0,65.2454,65.2546,65.2088,65.2363,9306.0
2017-02-15 11:25:00,71.25,71.3,71.22,71.3,4472.0,65.2454,65.2912,65.218,65.2912,4472.0
2017-02-15 11:30:00,71.27,71.28,71.24,71.24,1100.0,65.2637,65.2729,65.2363,65.2363,1100.0
2017-02-15 11:35:00,71.24,71.28,71.22,71.27,11458.0,65.2363,65.2729,65.218,65.2637,11458.0
2017-02-15 11:40:00,71.24,71.27,71.22,71.23,6309.0,65.2363,65.2637,65.218,65.2271,6309.0
2017-02-15 11:45:00,71.23,71.25,71.2,71.25,300.0,65.2271,65.2454,65.1996,65.2454,300.0
2017-02-15 11:50:00,71.23,71.25,71.21,71.22,1006.0,65.2271,65.2454,65.2088,65.218,1006.0
2017-02-15 11:55:00,71.22,71.27,71.21,71.27,3262.0,65.218,65.2637,65.2088,65.2637,3262.0
2017-02-15 12:00:00,71.27,71.32,71.27,71.3,3145.0,65.2637,65.3095,65.2637,65.2912,3145.0
2017-02-15 12:05:00,71.28,71.31,71.28,71.3,775.0,65.2729,65.3004,65.2729,65.2912,775.0
2017-02-15 12:10:00,71.29,71.29,71.26,71.28,1225.0,65.2821,65.2821,65.2546,65.2729,1225.0
2017-02-15 12:15:00,71.27,71.27,71.12,71.16,5399.0,65.2637,65.2637,65.1264,65.163,5399.0
2017-02-15 12:20:00,71.13,71.2,71.13,71.2,1292.0,65.1355,65.1996,65.1355,65.1996,1292.0
2017-02-15 12:25:00,71.17,71.2,71.16,71.17,2791.0,65.1722,65.1996,65.163,65.1722,2791.0
2017-02-15 12:30:00,71.16,71.16,71.12,71.16,2677.0,65.163,65.163,65.1264,65.163,2677.0
2017-02-15 12:35:00,71.16,71.2,71.16,71.18,1815.0,65.163,65.1996,65.163,65.1813,1815.0
2017-02-15 12:40:00,71.16,71.18,71.16,71.18,1004.0,65.163,65.1813,65.163,65.1813,1004.0
2017-02-15 12:45:00,71.16,71.16,71.14,71.15,2893.0,65.163,65.163,65.1447,65.1539,2893.0
2017-02-15 12:50:00,71.15,71.16,71.15,71.16,2348.0,65.1539,65.163,65.1539,65.163,2348.0
2017-02-15 12:55:00,71.15,71.17,71.15,71.17,1134.0,65.1539,65.1722,65.1539,65.1722,1134.0
2017-02-15 13:00:00,71.17,71.26,71.17,71.26,1502.0,65.1722,65.2546,65.1722,65.2546,1502.0
2017-02-15 13:05:00,71.24,71.3,71.24,71.3,3786.0,65.2363,65.2912,65.2363,65.2912,3786.0
2017-02-15 13:10:00,71.3,71.3,71.24,71.24,2800.0,65.2912,65.2912,65.2363,65.2363,2800.0
2017-02-15 13:15:00,71.25,71.31,71.24,71.31,2354.0,65.2454,65.3004,65.2363,65.3004,2354.0
2017-02-15 13:20:00,71.32,71.32,71.31,71.31,731.0,65.3095,65.3095,65.3004,65.3004,731.0
2017-02-15 13:25:00,71.3,71.3,71.27,71.28,2583.0,65.2912,65.2912,65.2637,65.2729,2583.0
2017-02-15 13:30:00,71.28,71.31,71.25,71.25,1500.0,65.2729,65.3004,65.2454,65.2454,1500.0
2017-02-15 13:35:00,71.26,71.26,71.17,71.19,3433.0,65.2546,65.2546,65.1722,65.1905,3433.0
2017-02-15 13:40:00,71.2,71.2,71.18,71.18,1593.0,65.1996,65.1996,65.1813,65.1813,1593.0
2017-02-15 13:45:00,71.17,71.18,71.14,71.15,5609.0,65.1722,65.1813,65.1447,65.1539,5609.0
2017-02-15 13:50:00,71.17,71.21,71.15,71.21,4853.0,65.1722,65.2088,65.1539,65.2088,4853.0
2017-02-15 13:55:00,71.24,71.24,71.21,71.21,3778.0,65.2363,65.2363,65.2088,65.2088,3778.0
2017-02-15 14:00:00,71.22,71.24,71.21,71.23,1195.0,65.218,65.2363,65.2088,65.2271,1195.0
2017-02-15 14:05:00,71.22,71.24,71.22,71.23,950.0,65.218,65.2363,65.218,65.2271,950.0
2017-02-15 14:10:00,71.23,71.24,71.22,71.24,1100.0,65.2271,65.2363,65.218,65.2363,1100.0
2017-02-15 14:15:00,71.25,71.3,71.25,71.29,2419.0,65.2454,65.2912,65.2454,65.2821,2419.0
2017-02-15 14:20:00,71.29,71.35,71.29,71.35,1193.0,65.2821,65.337,65.2821,65.337,1193.0
2017-02-15 14:25:00,71.32,71.35,71.31,71.34,3599.0,65.3095,65.337,65.3004,65.3278,3599.0
2017-02-15 14:30:00,71.35,71.35,71.33,71.34,1701.0,65.337,65.337,65.3187,65.3278,1701.0
2017-02-15 14:35:00,71.34,71.36,71.34,71.34,4169.0,65.3278,65.3462,65.3278,65.3278,4169.0
2017-02-15 14:40:00,71.34,71.37,71.33,71.37,2560.0,65.3278,65.3553,65.3187,65.3553,2560.0
2017-02-15 14:45:00,71.36,71.36,71.34,71.36,4694.0,65.3462,65.3462,65.3278,65.3462,4694.0
2017-02-15 14:50:00,71.36,71.38,71.35,71.38,1715.0,65.3462,65.3645,65.337,65.3645,1715.0
2017-02-15 14:55:00,71.39,71.39,71.37,71.38,1500.0,65.3736,65.3736,65.3553,65.3645,1500.0
2017-02-15 15:00:00,71.38,71.42,71.38,71.42,6463.0,65.3645,65.4011,65.3645,65.4011,6463.0
2017-02-15 15:05:00,71.4,71.42,71.39,71.41,10479.0,65.3828,65.4011,65.3736,65.3919,10479.0
2017-02-15 15:10:00,71.4,71.53,71.4,71.53,14012.0,65.3828,65.5018,65.3828,65.5018,14012.0
2017-02-15 15:15:00,71.54,71.61,71.54,71.59,9042.0,65.511,65.5751,65.511,65.5568,9042.0
2017-02-15 15:20:00,71.59,71.62,71.59,71.62,4672.0,65.5568,65.5843,65.5568,65.5843,4672.0
2017-02-15 15:25:00,71.6,71.61,71.59,71.61,5073.0,65.5659,65.5751,65.5568,65.5751,5073.0
2017-02-15 15:30:00,71.6,71.62,71.57,71.57,12792.0,65.5659,65.5843,65.5385,65.5385,12792.0
2017-02-15 15:35:00,71.57,71.58,71.54,71.55,10004.0,65.5385,65.5476,65.511,65.5202,10004.0
2017-02-15 15:40:00,71.55,71.57,71.55,71.55,6905.0,65.5202,65.5385,65.5202,65.5202,6905.0
2017-02-15 15:45:00,71.55,71.57,71.53,71.56,12703.0,65.5202,65.5385,65.5018,65.5293,12703.0
2017-02-15 15:50:00,71.56,71.58,71.53,71.55,15584.0,65.5293,65.5476,65.5018,65.5202,15584.0
2017-02-15 15:55:00,71.55,71.64,71.53,71.64,45706.0,65.5202,65.6026,65.5018,65.6026,45706.0
2017-02-16 09:30:00,72.07,72.3,71.96,72.3,20813.0,65.9963,66.2069,65.8956,66.2069,20813.0
2017-02-16 09:35:00,72.24,72.28,71.9,71.9,10376.0,66.152,66.1886,65.8407,65.8407,10376.0
2017-02-16 09:40:00,71.92,72.09,71.92,72.08,2342.0,65.859,66.0146,65.859,66.0055,2342.0
2017-02-16 09:45:00,72.06,72.11,71.95,71.96,4200.0,65.9872,66.033,65.8864,65.8956,4200.0
2017-02-16 09:50:00,72.0,72.04,71.91,72.03,2612.0,65.9322,65.9689,65.8498,65.9597,2612.0
2017-02-16 09:55:00,71.97,72.04,71.97,72.04,1200.0,65.9048,65.9689,65.9048,65.9689,1200.0
2017-02-16 10:00:00,72.03,72.03,71.79,71.84,5043.0,65.9597,65.9597,65.7399,65.7857,5043.0
2017-02-16 10:05:00,71.81,71.82,71.76,71.8,6108.0,65.7582,65.7674,65.7125,65.7491,6108.0
2017-02-16 10:10:00,71.8,71.8,71.6,71.63,5919.0,65.7491,65.7491,65.5659,65.5934,5919.0
2017-02-16 10:15:00,71.64,71.71,71.64,71.64,3858.0,65.6026,65.6667,65.6026,65.6026,3858.0
2017-02-16 10:20:00,71.63,71.68,71.63,71.67,2850.0,65.5934,65.6392,65.5934,65.63,2850.0
2017-02-16 10:25:00,71.68,71.69,71.65,71.67,2507.0,65.6392,65.6484,65.6117,65.63,2507.0
2017-02-16 10:30:00,71.67,71.77,71.67,71.77,6381.0,65.63,65.7216,65.63,65.7216,6381.0
2017-02-16 10:35:00,71.76,71.78,71.74,71.77,2118.0,65.7125,65.7308,65.6941,65.7216,2118.0
2017-02-16 10:40:00,71.75,71.76,71.69,71.75,5500.0,65.7033,65.7125,65.6484,65.7033,5500.0
2017-02-16 10:45:00,71.73,71.76,71.71,71.72,10393.0,65.685,65.7125,65.6667,65.6758,10393.0
2017-02-16 10:50:00,71.72,71.74,71.6,71.62,12424.0,65.6758,65.6941,65.5659,65.5843,12424.0
2017-02-16 10:55:00,71.61,71.67,71.6,71.67,3700.0,65.5751,65.63,65.5659,65.63,3700.0
2017-02-16 11:00:00,71.65,71.7,71.65,71.65,3650.0,65.6117,65.6575,65.6117,65.6117,3650.0
2017-02-16 11:05:00,71.63,71.63,71.48,71.52,2028.0,65.5934,65.5934,65.4561,65.4927,2028.0
2017-02-16 11:10:00,71.5,71.5,71.45,71.45,700.0,65.4744,65.4744,65.4286,65.4286,700.0
2017-02-16 11:15:00,71.48,71.64,71.48,71.64,5531.0,65.4561,65.6026,65.4561,65.6026,5531.0
2017-02-16 11:20:00,71.65,71.66,71.64,71.65,950.0,65.6117,65.6209,65.6026,65.6117,950.0
2017-02-16 11:25:00,71.62,71.66,71.62,71.66,1103.0,65.5843,65.6209,65.5843,65.6209,1103.0
2017-02-16 11:30:00,71.66,71.67,71.64,71.64,1520.0,65.6209,65.63,65.6026,65.6026,1520.0
2017-02-16 11:35:00,71.65,71.66,71.52,71.57,2520.0,65.6117,65.6209,65.4927,65.5385,2520.0
2017-02-16 11:40:00,71.56,71.6,71.53,71.6,2266.0,65.5293,65.5659,65.5018,65.5659,2266.0
2017-02-16 11:45:00,71.59,71.62,71.56,71.62,5002.0,65.5568,65.5843,65.5293,65.5843,5002.0
2017-02-16 11:50:00,71.62,71.74,71.62,71.74,6001.0,65.5843,65.6941,65.5843,65.6941,6001.0
2017-02-16 11:55:00,71.73,71.76,71.67,71.76,5354.0,65.685,65.7125,65.63,65.7125,5354.0
2017-02-16 12:00:00,71.76,71.76,71.66,71.66,3737.0,65.7125,65.7125,65.6209,65.6209,3737.0
2017-02-16 12:05:00,71.65,71.65,71.61,71.63,3999.0,65.6117,65.6117,65.5751,65.5934,3999.0
2017-02-16 12:10:00,71.64,71.64,71.61,71.64,4441.0,65.6026,65.6026,65.5751,65.6026,4441.0
2017-02-16 12:15:00,71.63,71.69,71.62,71.69,2138.0,65.5934,65.6484,65.5843,65.6484,2138.0
2017-02-16 12:20:00,71.69,71.71,71.69,71.7,4205.0,65.6484,65.6667,65.6484,65.6575,4205.0
2017-02-16 12:25:00,71.68,71.68,71.64,71.67,3743.0,65.6392,65.6392,65.6026,65.63,3743.0
2017-02-16 12:30:00,71.66,71.71,71.66,71.71,3810.0,65.6209,65.6667,65.6209,65.6667,3810.0
2017-02-16 12:35:00,71.71,71.74,71.7,71.74,2455.0,65.6667,65.6941,65.6575,65.6941,2455.0
2017-02-16 12:40:00,71.72,71.81,71.7,71.81,7338.0,65.6758,65.7582,65.6575,65.7582,7338.0
2017-02-16 12:45:00,71.81,71.92,71.81,71.91,6147.0,65.7582,65.859,65.7582,65.8498,6147.0
2017-02-16 12:50:00,71.89,71.91,71.89,71.9,2005.0,65.8315,65.8498,65.8315,65.8407,2005.0
2017-02-16 12:55:00,71.89,71.89,71.79,71.8,3760.0,65.8315,65.8315,65.7399,65.7491,3760.0
2017-02-16 13:00:00,71.78,71.78,71.71,71.74,6287.0,65.7308,65.7308,65.6667,65.6941,6287.0
2017-02-16 13:05:00,71.7,71.73,71.68,71.73,2662.0,65.6575,65.685,65.6392,65.685,2662.0
2017-02-16 13:10:00,71.73,71.74,71.72,71.73,2886.0,65.685,65.6941,65.6758,65.685,2886.0
2017-02-16 13:15:00,71.73,71.74,71.72,71.74,1078.0,65.685,65.6941,65.6758,65.6941,1078.0
2017-02-16 13:20:00,71.74,71.74,71.68,71.69,4403.0,65.6941,65.6941,65.6392,65.6484,4403.0
2017-02-16 13:25:00,71.68,71.69,71.67,71.69,1831.0,65.6392,65.6484,65.63,65.6484,1831.0
2017-02-16 13:30:00,71.69,71.69,71.64,71.65,1704.0,65.6484,65.6484,65.6026,65.6117,1704.0
2017-02-16 13:35:00,71.66,71.76,71.64,71.76,3453.0,65.6209,65.7125,65.6026,65.7125,3453.0
2017-02-16 13:40:00,71.75,71.75,71.71,71.73,2744.0,65.7033,65.7033,65.6667,65.685,2744.0
2017-02-16 13:45:00,71.75,71.76,71.73,71.75,3200.0,65.7033,65.7125,65.685,65.7033,3200.0
2017-02-16 13:50:00,71.74,71.75,71.71,71.72,3298.0,65.6941,65.7033,65.6667,65.6758,3298.0
2017-02-16 13:55:00,71.72,71.76,71.72,71.76,1950.0,65.6758,65.7125,65.6758,65.7125,1950.0
2017-02-16 14:00:00,71.76,71.77,71.74,71.77,3900.0,65.7125,65.7216,65.6941,65.7216,3900.0
2017-02-16 14:05:00,71.75,71.78,71.74,71.74,3491.0,65.7033,65.7308,65.6941,65.6941,3491.0
2017-02-16 14:10:00,71.73,71.75,71.71,71.74,5059.0,65.685,65.7033,65.6667,65.6941,5059.0
2017-02-16 14:15:00,71.74,71.76,71.74,71.75,4401.0,65.6941,65.7125,65.6941,65.7033,4401.0
2017-02-16 14:20:00,71.74,71.75,71.73,71.75,3908.0,65.6941,65.7033,65.685,65.7033,3908.0
2017-02-16 14:25:00,71.76,71.76,71.71,71.75,4612.0,65.7125,65.7125,65.6667,65.7033,4612.0
2017-02-16 14:30:00,71.75,71.76,71.71,71.71,2121.0,65.7033,65.7125,65.6667,65.6667,2121.0
2017-02-16 14:35:00,71.71,71.72,71.71,71.72,3798.0,65.6667,65.6758,65.6667,65.6758,3798.0
2017-02-16 14:40:00,71.73,71.78,71.73,71.78,2430.0,65.685,65.7308,65.685,65.7308,2430.0
2017-02-16 14:45:00,71.78,71.79,71.76,71.79,3834.0,65.7308,65.7399,65.7125,65.7399,3834.0
2017-02-16 14:50:00,71.77,71.83,71.75,71.83,9371.0,65.7216,65.7766,65.7033,65.7766,9371.0
2017-02-16 14:55:00,71.84,71.91,71.84,71.86,7027.0,65.7857,65.8498,65.7857,65.804,7027.0
2017-02-16 15:00:00,71.86,71.86,71.8,71.8,5046.0,65.804,65.804,65.7491,65.7491,5046.0
2017-02-16 15:05:00,71.81,71.83,71.79,71.81,8897.0,65.7582,65.7766,65.7399,65.7582,8897.0
2017-02-16 15:10:00,71.81,71.85,71.8,71.84,4542.0,65.7582,65.7949,65.7491,65.7857,4542.0
2017-02-16 15:15:00,71.84,71.85,71.81,71.81,9423.0,65.7857,65.7949,65.7582,65.7582,9423.0
2017-02-16 15:20:00,71.82,71.84,71.81,71.83,5628.0,65.7674,65.7857,65.7582,65.7766,5628.0
2017-02-16 15:25:00,71.83,71.85,71.83,71.85,8356.0,65.7766,65.7949,65.7766,65.7949,8356.0
2017-02-16 15:30:00,71.86,71.96,71.86,71.95,13152.0,65.804,65.8956,65.804,65.8864,13152.0
2017-02-16 15:35:00,71.95,71.98,71.94,71.98,11140.0,65.8864,65.9139,65.8773,65.9139,11140.0
2017-02-16 15:40:00,71.98,71.98,71.95,71.96,17540.0,65.9139,65.9139,65.8864,65.8956,17540.0
2017-02-16 15:45:00,71.95,71.95,71.92,71.93,14444.0,65.8864,65.8864,65.859,65.8681,14444.0
2017-02-16 15:50:00,71.93,71.94,71.89,71.9,25098.0,65.8681,65.8773,65.8315,65.8407,25098.0
2017-02-16 15:55:00,71.9,71.93,71.88,71.93,36930.0,65.8407,65.8681,65.8223,65.8681,36930.0
2017-02-17 09:30:00,71.54,71.95,71.54,71.8,12890.0,65.511,65.8864,65.511,65.7491,12890.0
2017-02-17 09:35:00,71.79,72.16,71.78,72.16,3815.0,65.7399,66.0787,65.7308,66.0787,3815.0
2017-02-17 09:40:00,72.1,72.1,71.9,71.92,3056.0,66.0238,66.0238,65.8407,65.859,3056.0
2017-02-17 09:45:00,71.88,71.93,71.83,71.83,1100.0,65.8223,65.8681,65.7766,65.7766,1100.0
2017-02-17 09:50:00,71.84,71.85,71.81,71.81,1055.0,65.7857,65.7949,65.7582,65.7582,1055.0
2017-02-17 09:55:00,71.81,71.88,71.8,71.88,3064.0,65.7582,65.8223,65.7491,65.8223,3064.0
2017-02-17 10:00:00,71.94,72.07,71.94,72.05,4896.0,65.8773,65.9963,65.8773,65.978,4896.0
2017-02-17 10:05:00,72.08,72.12,72.05,72.1,2599.0,66.0055,66.0421,65.978,66.0238,2599.0
2017-02-17 10:10:00,72.1,72.15,72.07,72.14,1749.0,66.0238,66.0696,65.9963,66.0604,1749.0
2017-02-17 10:15:00,72.19,72.22,72.16,72.22,1500.0,66.1062,66.1337,66.0787,66.1337,1500.0
2017-02-17 10:20:00,72.21,72.21,72.11,72.15,2500.0,66.1245,66.1245,66.033,66.0696,2500.0
2017-02-17 10:25:00,72.18,72.19,72.12,72.13,2735.0,66.0971,66.1062,66.0421,66.0513,2735.0
2017-02-17 10:30:00,72.13,72.13,72.08,72.08,1900.0,66.0513,66.0513,66.0055,66.0055,1900.0
2017-02-17 10:35:00,72.08,72.18,72.08,72.18,1903.0,66.0055,66.0971,66.0055,66.0971,1903.0
2017-02-17 10:40:00,72.2,72.21,72.14,72.16,1300.0,66.1154,66.1245,66.0604,66.0787,1300.0
2017-02-17 10:45:00,72.16,72.19,72.1,72.1,2314.0,66.0787,66.1062,66.0238,66.0238,2314.0
2017-02-17 10:50:00,72.08,72.13,72.05,72.1,2574.0,66.0055,66.0513,65.978,66.0238,2574.0
2017-02-17 10:55:00,72.09,72.12,72.07,72.11,1458.0,66.0146,66.0421,65.9963,66.033,1458.0
2017-02-17 11:00:00,72.15,72.15,72.12,72.13,1300.0,66.0696,66.0696,66.0421,66.0513,1300.0
2017-02-17 11:05:00,72.13,72.15,72.12,72.14,2330.0,66.0513,66.0696,66.0421,66.0604,2330.0
2017-02-17 11:10:00,72.16,72.21,72.14,72.21,3518.0,66.0787,66.1245,66.0604,66.1245,3518.0
2017-02-17 11:15:00,72.21,72.23,72.16,72.2,6753.0,66.1245,66.1428,66.0787,66.1154,6753.0
2017-02-17 11:20:00,72.21,72.33,72.21,72.31,8606.0,66.1245,66.2344,66.1245,66.2161,8606.0
2017-02-17 11:25:00,72.31,72.33,72.29,72.29,4999.0,66.2161,66.2344,66.1978,66.1978,4999.0
2017-02-17 11:30:00,72.3,72.35,72.29,72.33,5108.0,66.2069,66.2527,66.1978,66.2344,5108.0
2017-02-17 11:35:00,72.33,72.35,72.32,72.35,1600.0,66.2344,66.2527,66.2253,66.2527,1600.0
2017-02-17 11:40:00,72.33,72.34,72.27,72.27,3148.0,66.2344,66.2436,66.1795,66.1795,3148.0
2017-02-17 11:45:00,72.28,72.28,72.18,72.19,2307.0,66.1886,66.1886,66.0971,66.1062,2307.0
2017-02-17 11:50:00,72.17,72.17,72.12,72.14,1840.0,66.0879,66.0879,66.0421,66.0604,1840.0
2017-02-17 11:55:00,72.13,72.13,72.06,72.06,1074.0,66.0513,66.0513,65.9872,65.9872,1074.0
2017-02-17 12:00:00,72.04,72.05,71.99,72.0,2713.0,65.9689,65.978,65.9231,65.9322,2713.0
2017-02-17 12:05:00,72.01,72.01,71.95,71.98,2517.0,65.9414,65.9414,65.8864,65.9139,2517.0
2017-02-17 12:10:00,71.95,72.03,71.95,72.03,1992.0,65.8864,65.9597,65.8864,65.9597,1992.0
2017-02-17 12:15:00,72.02,72.03,72.02,72.02,400.0,65.9505,65.9597,65.9505,65.9505,400.0
2017-02-17 12:20:00,72.03,72.05,72.03,72.05,765.0,65.9597,65.978,65.9597,65.978,765.0
2017-02-17 12:25:00,72.07,72.1,72.07,72.08,976.0,65.9963,66.0238,65.9963,66.0055,976.0
2017-02-17 12:30:00,72.08,72.08,72.03,72.06,1879.0,66.0055,66.0055,65.9597,65.9872,1879.0
2017-02-17 12:35:00,72.05,72.08,72.05,72.08,700.0,65.978,66.0055,65.978,66.0055,700.0
2017-02-17 12:40:00,72.08,72.08,72.08,72.08,100.0,66.0055,66.0055,66.0055,66.0055,100.0
2017-02-17 12:45:00,72.08,72.1,72.08,72.08,1696.0,66.0055,66.0238,66.0055,66.0055,1696.0
2017-02-17 12:50:00,72.08,72.1,72.08,72.09,1004.0,66.0055,66.0238,66.0055,66.0146,1004.0
2017-02-17 12:55:00,72.09,72.1,72.04,72.1,2820.0,66.0146,66.0238,65.9689,66.0238,2820.0
2017-02-17 13:00:00,72.1,72.11,72.07,72.07,1800.0,66.0238,66.033,65.9963,65.9963,1800.0
2017-02-17 13:05:00,72.06,72.09,72.06,72.09,1500.0,65.9872,66.0146,65.9872,66.0146,1500.0
2017-02-17 13:10:00,72.06,72.11,72.06,72.11,2242.0,65.9872,66.033,65.9872,66.033,2242.0
2017-02-17 13:15:00,72.12,72.15,72.12,72.15,1281.0,66.0421,66.0696,66.0421,66.0696,1281.0
2017-02-17 13:20:00,72.14,72.15,72.09,72.09,2600.0,66.0604,66.0696,66.0146,66.0146,2600.0
2017-02-17 13:25:00,72.1,72.12,72.09,72.09,2231.0,66.0238,66.0421,66.0146,66.0146,2231.0
2017-02-17 13:30:00,72.1,72.13,72.1,72.13,1797.0,66.0238,66.0513,66.0238,66.0513,1797.0
2017-02-17 13:35:00,72.13,72.13,72.11,72.12,1024.0,66.0513,66.0513,66.033,66.0421,1024.0
2017-02-17 13:40:00,72.12,72.14,72.12,72.13,400.0,66.0421,66.0604,66.0421,66.0513,400.0
2017-02-17 13:45:00,72.13,72.14,72.11,72.13,3428.0,66.0513,66.0604,66.033,66.0513,3428.0
2017-02-17 13:50:00,72.12,72.12,72.06,72.06,2738.0,66.0421,66.0421,65.9872,65.9872,2738.0
2017-02-17 13:55:00,72.08,72.1,72.07,72.1,1823.0,66.0055,66.0238,65.9963,66.0238,1823.0
2017-02-17 14:00:00,72.1,72.11,72.08,72.09,1433.0,66.0238,66.033,66.0055,66.0146,1433.0
2017-02-17 14:05:00,72.09,72.1,72.07,72.07,1700.0,66.0146,66.0238,65.9963,65.9963,1700.0
2017-02-17 14:10:00,72.08,72.11,72.07,72.11,2300.0,66.0055,66.033,65.9963,66.033,2300.0
2017-02-17 14:15:00,72.11,72.12,72.09,72.09,3100.0,66.033,66.0421,66.0146,66.0146,3100.0
2017-02-17 14:20:00,72.09,72.11,72.08,72.08,6278.0,66.0146,66.033,66.0055,66.0055,6278.0
2017-02-17 14:25:00,72.09,72.12,72.07,72.11,3452.0,66.0146,66.0421,65.9963,66.033,3452.0
2017-02-17 14:30:00,72.12,72.14,72.12,72.13,3111.0,66.0421,66.0604,66.0421,66.0513,3111.0
2017-02-17 14:35:00,72.13,72.17,72.13,72.17,1400.0,66.0513,66.0879,66.0513,66.0879,1400.0
2017-02-17 14:40:00,72.15,72.19,72.15,72.19,3018.0,66.0696,66.1062,66.0696,66.1062,3018.0
2017-02-17 14:45:00,72.21,72.21,72.19,72.19,2526.0,66.1245,66.1245,66.1062,66.1062,2526.0
2017-02-17 14:50:00,72.19,72.22,72.19,72.22,1950.0,66.1062,66.1337,66.1062,66.1337,1950.0
2017-02-17 14:55:00,72.21,72.24,72.19,72.24,6010.0,66.1245,66.152,66.1062,66.152,6010.0
2017-02-17 15:00:00,72.24,72.26,72.24,72.25,1100.0,66.152,66.1703,66.152,66.1612,1100.0
2017-02-17 15:05:00,72.25,72.25,72.22,72.23,7297.0,66.1612,66.1612,66.1337,66.1428,7297.0
2017-02-17 15:10:00,72.23,72.28,72.23,72.28,5640.0,66.1428,66.1886,66.1428,66.1886,5640.0
2017-02-17 15:15:00,72.3,72.3,72.29,72.29,2100.0,66.2069,66.2069,66.1978,66.1978,2100.0
2017-02-17 15:20:00,72.29,72.3,72.27,72.29,4441.0,66.1978,66.2069,66.1795,66.1978,4441.0
2017-02-17 15:25:00,72.29,72.32,72.27,72.31,4500.0,66.1978,66.2253,66.1795,66.2161,4500.0
2017-02-17 15:30:00,72.31,72.32,72.27,72.28,7189.0,66.2161,66.2253,66.1795,66.1886,7189.0
2017-02-17 15:35:00,72.28,72.29,72.22,72.24,10226.0,66.1886,66.1978,66.1337,66.152,10226.0
2017-02-17 15:40:00,72.24,72.24,72.22,72.23,4311.0,66.152,66.152,66.1337,66.1428,4311.0
2017-02-17 15:45:00,72.23,72.26,72.22,72.26,22100.0,66.1428,66.1703,66.1337,66.1703,22100.0
2017-02-17 15:50:00,72.26,72.31,72.24,72.25,27071.0,66.1703,66.2161,66.152,66.1612,27071.0
2017-02-17 15:55:00,72.25,72.28,72.22,72.27,25794.0,66.1612,66.1886,66.1337,66.1795,25794.0
2017-02-21 09:30:00,72.11,72.11,71.62,71.95,16676.0,66.033,66.033,65.5843,65.8864,16676.0
2017-02-21 09:35:00,71.98,72.18,71.9,71.98,23326.0,65.9139,66.0971,65.8407,65.9139,23326.0
2017-02-21 09:40:00,71.99,72.13,71.99,72.06,9468.0,65.9231,66.0513,65.9231,65.9872,9468.0
2017-02-21 09:45:00,72.04,72.14,72.03,72.07,11040.0,65.9689,66.0604,65.9597,65.9963,11040.0
2017-02-21 09:50:00,72.04,72.2,72.04,72.2,13011.0,65.9689,66.1154,65.9689,66.1154,13011.0
2017-02-21 09:55:00,72.23,72.23,72.14,72.22,3681.0,66.1428,66.1428,66.0604,66.1337,3681.0
2017-02-21 10:00:00,72.16,72.24,72.16,72.23,10121.0,66.0787,66.152,66.0787,66.1428,10121.0
2017-02-21 10:05:00,72.23,72.32,72.19,72.31,9384.0,66.1428,66.2253,66.1062,66.2161,9384.0
2017-02-21 10:10:00,72.34,72.37,72.3,72.37,18994.0,66.2436,66.271,66.2069,66.271,18994.0
2017-02-21 10:15:00,72.37,72.38,72.35,72.37,8752.0,66.271,66.2802,66.2527,66.271,8752.0
2017-02-21 10:20:00,72.34,72.35,72.29,72.3,7952.0,66.2436,66.2527,66.1978,66.2069,7952.0
2017-02-21 10:25:00,72.3,72.33,72.25,72.27,9052.0,66.2069,66.2344,66.1612,66.1795,9052.0
2017-02-21 10:30:00,72.28,72.28,72.23,72.23,8072.0,66.1886,66.1886,66.1428,66.1428,8072.0
2017-02-21 10:35:00,72.22,72.22,72.14,72.14,1787.0,66.1337,66.1337,66.0604,66.0604,1787.0
2017-02-21 10:40:00,72.16,72.21,72.14,72.21,7682.0,66.0787,66.1245,66.0604,66.1245,7682.0
2017-02-21 10:45:00,72.2,72.23,72.19,72.21,8062.0,66.1154,66.1428,66.1062,66.1245,8062.0
2017-02-21 10:50:00,72.21,72.21,72.15,72.17,2437.0,66.1245,66.1245,66.0696,66.0879,2437.0
2017-02-21 10:55:00,72.18,72.18,72.14,72.15,3802.0,66.0971,66.0971,66.0604,66.0696,3802.0
2017-02-21 11:00:00,72.14,72.19,72.13,72.19,2729.0,66.0604,66.1062,66.0513,66.1062,2729.0
2017-02-21 11:05:00,72.19,72.2,72.12,72.14,4652.0,66.1062,66.1154,66.0421,66.0604,4652.0
2017-02-21 11:10:00,72.13,72.22,72.12,72.2,7670.0,66.0513,66.1337,66.0421,66.1154,7670.0
2017-02-21 11:15:00,72.19,72.21,72.16,72.21,7377.0,66.1062,66.1245,66.0787,66.1245,7377.0
2017-02-21 11:20:00,72.2,72.21,72.12,72.12,9971.0,66.1154,66.1245,66.0421,66.0421,9971.0
2017-02-21 11:25:00,72.11,72.18,72.11,72.11,7161.0,66.033,66.0971,66.033,66.033,7161.0
2017-02-21 11:30:00,72.12,72.14,72.1,72.1,3214.0,66.0421,66.0604,66.0238,66.0238,3214.0
2017-02-21 11:35:00,72.12,72.12,72.0,72.03,4600.0,66.0421,66.0421,65.9322,65.9597,4600.0
2017-02-21 11:40:00,72.03,72.04,72.0,72.03,5103.0,65.9597,65.9689,65.9322,65.9597,5103.0
2017-02-21 11:45:00,72.03,72.04,71.99,71.99,5558.0,65.9597,65.9689,65.9231,65.9231,5558.0
2017-02-21 11:50:00,71.99,72.0,71.97,71.98,3037.0,65.9231,65.9322,65.9048,65.9139,3037.0
2017-02-21 11:55:00,71.98,72.02,71.98,71.99,4708.0,65.9139,65.9505,65.9139,65.9231,4708.0
2017-02-21 12:00:00,71.99,72.08,71.99,72.08,4619.0,65.9231,66.0055,65.9231,66.0055,4619.0
2017-02-21 12:05:00,72.09,72.09,72.04,72.04,2628.0,66.0146,66.0146,65.9689,65.9689,2628.0
2017-02-21 12:10:00,72.05,72.07,72.02,72.02,3500.0,65.978,65.9963,65.9505,65.9505,3500.0
2017-02-21 12:15:00,72.03,72.03,71.99,71.99,3149.0,65.9597,65.9597,65.9231,65.9231,3149.0
2017-02-21 12:20:00,72.01,72.01,71.98,71.98,1864.0,65.9414,65.9414,65.9139,65.9139,1864.0
2017-02-21 12:25:00,71.98,72.03,71.97,72.03,4361.0,65.9139,65.9597,65.9048,65.9597,4361.0
2017-02-21 12:30:00,72.05,72.06,72.03,72.06,3655.0,65.978,65.9872,65.9597,65.9872,3655.0
2017-02-21 12:35:00,72.03,72.05,72.03,72.04,2557.0,65.9597,65.978,65.9597,65.9689,2557.0
2017-02-21 12:40:00,72.04,72.04,72.02,72.03,7140.0,65.9689,65.9689,65.9505,65.9597,7140.0
2017-02-21 12:45:00,72.05,72.06,72.0,72.01,8490.0,65.978,65.9872,65.9322,65.9414,8490.0
2017-02-21 12:50:00,72.0,72.01,71.95,71.95,6598.0,65.9322,65.9414,65.8864,65.8864,6598.0
2017-02-21 12:55:00,71.95,71.95,71.93,71.94,2340.0,65.8864,65.8864,65.8681,65.8773,2340.0
2017-02-21 13:00:00,71.93,71.93,71.88,71.88,7112.0,65.8681,65.8681,65.8223,65.8223,7112.0
2017-02-21 13:05:00,71.88,71.91,71.87,71.89,7048.0,65.8223,65.8498,65.8132,65.8315,7048.0
2017-02-21 13:10:00,71.89,71.91,71.87,71.87,4005.0,65.8315,65.8498,65.8132,65.8132,4005.0
2017-02-21 13:15:00,71.88,71.88,71.84,71.84,3755.0,65.8223,65.8223,65.7857,65.7857,3755.0
2017-02-21 13:20:00,71.84,71.87,71.83,71.86,3602.0,65.7857,65.8132,65.7766,65.804,3602.0
2017-02-21 13:25:00,71.85,71.89,71.85,71.87,4752.0,65.7949,65.8315,65.7949,65.8132,4752.0
2017-02-21 13:30:00,71.88,71.89,71.86,71.89,1939.0,65.8223,65.8315,65.804,65.8315,1939.0
2017-02-21 13:35:00,71.88,71.88,71.82,71.82,4578.0,65.8223,65.8223,65.7674,65.7674,4578.0
2017-02-21 13:40:00,71.82,71.83,71.81,71.81,2716.0,65.7674,65.7766,65.7582,65.7582,2716.0
2017-02-21 13:45:00,71.81,71.81,71.78,71.79,3484.0,65.7582,65.7582,65.7308,65.7399,3484.0
2017-02-21 13:50:00,71.8,71.81,71.78,71.8,3159.0,65.7491,65.7582,65.7308,65.7491,3159.0
2017-02-21 13:55:00,71.8,71.85,71.79,71.84,4400.0,65.7491,65.7949,65.7399,65.7857,4400.0
2017-02-21 14:00:00,71.86,71.86,71.8,71.84,5143.0,65.804,65.804,65.7491,65.7857,5143.0
2017-02-21 14:05:00,71.84,71.84,71.81,71.83,2547.0,65.7857,65.7857,65.7582,65.7766,2547.0
2017-02-21 14:10:00,71.85,71.88,71.85,71.86,4752.0,65.7949,65.8223,65.7949,65.804,4752.0
2017-02-21 14:15:00,71.87,71.88,71.84,71.84,6537.0,65.8132,65.8223,65.7857,65.7857,6537.0
2017-02-21 14:20:00,71.84,71.86,71.83,71.84,3977.0,65.7857,65.804,65.7766,65.7857,3977.0
2017-02-21 14:25:00,71.84,71.86,71.83,71.84,4766.0,65.7857,65.804,65.7766,65.7857,4766.0
2017-02-21 14:30:00,71.83,71.86,71.83,71.86,4441.0,65.7766,65.804,65.7766,65.804,4441.0
2017-02-21 14:35:00,71.86,71.98,71.86,71.97,5000.0,65.804,65.9139,65.804,65.9048,5000.0
2017-02-21 14:40:00,71.97,72.0,71.96,71.97,4055.0,65.9048,65.9322,65.8956,65.9048,4055.0
2017-02-21 14:45:00,71.99,72.07,71.97,72.07,6587.0,65.9231,65.9963,65.9048,65.9963,6587.0
2017-02-21 14:50:00,72.07,72.07,72.0,72.0,9980.0,65.9963,65.9963,65.9322,65.9322,9980.0
2017-02-21 14:55:00,72.01,72.01,71.95,71.95,8616.0,65.9414,65.9414,65.8864,65.8864,8616.0
2017-02-21 15:00:00,71.96,71.98,71.95,71.96,6980.0,65.8956,65.9139,65.8864,65.8956,6980.0
2017-02-21 15:05:00,71.97,71.99,71.95,71.96,9978.0,65.9048,65.9231,65.8864,65.8956,9978.0
2017-02-21 15:10:00,71.94,71.95,71.9,71.92,8302.0,65.8773,65.8864,65.8407,65.859,8302.0
2017-02-21 15:15:00,71.91,71.95,71.91,71.93,10920.0,65.8498,65.8864,65.8498,65.8681,10920.0
2017-02-21 15:20:00,71.93,71.99,71.91,71.98,22231.0,65.8681,65.9231,65.8498,65.9139,22231.0
2017-02-21 15:25:00,71.98,72.07,71.96,72.07,33507.0,65.9139,65.9963,65.8956,65.9963,33507.0
2017-02-21 15:30:00,72.08,72.16,72.08,72.15,11700.0,66.0055,66.0787,66.0055,66.0696,11700.0
2017-02-21 15:35:00,72.16,72.18,72.13,72.17,9734.0,66.0787,66.0971,66.0513,66.0879,9734.0
2017-02-21 15:40:00,72.17,72.25,72.17,72.24,12894.0,66.0879,66.1612,66.0879,66.152,12894.0
2017-02-21 15:45:00,72.24,72.26,72.21,72.21,29014.0,66.152,66.1703,66.1245,66.1245,29014.0
2017-02-21 15:50:00,72.22,72.24,72.2,72.24,17062.0,66.1337,66.152,66.1154,66.152,17062.0
2017-02-21 15:55:00,72.25,72.27,72.15,72.18,71790.0,66.1612,66.1795,66.0696,66.0971,71790.0
2017-02-22 09:30:00,72.14,72.29,71.95,72.13,14854.0,66.0604,66.1978,65.8864,66.0513,14854.0
2017-02-22 09:35:00,72.25,72.27,72.04,72.09,5909.0,66.1612,66.1795,65.9689,66.0146,5909.0
2017-02-22 09:40:00,72.0,72.07,71.92,71.93,4887.0,65.9322,65.9963,65.859,65.8681,4887.0
2017-02-22 09:45:00,71.97,72.14,71.93,72.12,5177.0,65.9048,66.0604,65.8681,66.0421,5177.0
2017-02-22 09:50:00,72.11,72.22,72.02,72.02,5775.0,66.033,66.1337,65.9505,65.9505,5775.0
2017-02-22 09:55:00,72.04,72.1,71.98,72.05,6605.0,65.9689,66.0238,65.9139,65.978,6605.0
2017-02-22 10:00:00,72.05,72.24,72.02,72.17,7750.0,65.978,66.152,65.9505,66.0879,7750.0
2017-02-22 10:05:00,72.18,72.35,72.14,72.28,6800.0,66.0971,66.2527,66.0604,66.1886,6800.0
2017-02-22 10:10:00,72.31,72.55,72.31,72.55,10244.0,66.2161,66.4359,66.2161,66.4359,10244.0
2017-02-22 10:15:00,72.51,72.51,72.42,72.45,7084.0,66.3992,66.3992,66.3168,66.3443,7084.0
2017-02-22 10:20:00,72.43,72.46,72.4,72.44,6903.0,66.326,66.3535,66.2985,66.3351,6903.0
2017-02-22 10:25:00,72.43,72.47,72.28,72.3,19129.0,66.326,66.3626,66.1886,66.2069,19129.0
2017-02-22 10:30:00,72.28,72.54,72.2,72.52,75835.0,66.1886,66.4267,66.1154,66.4084,75835.0
2017-02-22 10:35:00,72.51,72.64,72.49,72.64,12365.0,66.3992,66.5183,66.3809,66.5183,12365.0
2017-02-22 10:40:00,72.64,72.7,72.61,72.68,7903.0,66.5183,66.5732,66.4908,66.5549,7903.0
2017-02-22 10:45:00,72.66,72.67,72.51,72.57,5264.0,66.5366,66.5458,66.3992,66.4542,5264.0
2017-02-22 10:50:00,72.6,72.68,72.54,72.55,4335.0,66.4817,66.5549,66.4267,66.4359,4335.0
2017-02-22 10:55:00,72.52,72.52,72.43,72.44,4729.0,66.4084,66.4084,66.326,66.3351,4729.0
2017-02-22 11:00:00,72.44,72.44,72.35,72.35,4592.0,66.3351,66.3351,66.2527,66.2527,4592.0
2017-02-22 11:05:00,72.34,72.36,72.29,72.29,8124.0,66.2436,66.2619,66.1978,66.1978,8124.0
2017-02-22 11:10:00,72.27,72.27,72.21,72.22,6569.0,66.1795,66.1795,66.1245,66.1337,6569.0
2017-02-22 11:15:00,72.22,72.27,72.2,72.27,17003.0,66.1337,66.1795,66.1154,66.1795,17003.0
2017-02-22 11:20:00,72.32,72.32,72.25,72.25,4060.0,66.2253,66.2253,66.1612,66.1612,4060.0
2017-02-22 11:25:00,72.26,72.27,72.22,72.23,8387.0,66.1703,66.1795,66.1337,66.1428,8387.0
2017-02-22 11:30:00,72.23,72.23,72.16,72.2,1487.0,66.1428,66.1428,66.0787,66.1154,1487.0
2017-02-22 11:35:00,72.17,72.22,72.16,72.19,5534.0,66.0879,66.1337,66.0787,66.1062,5534.0
2017-02-22 11:40:00,72.19,72.19,72.12,72.14,7590.0,66.1062,66.1062,66.0421,66.0604,7590.0
2017-02-22 11:45:00,72.14,72.15,72.12,72.14,3237.0,66.0604,66.0696,66.0421,66.0604,3237.0
2017-02-22 11:50:00,72.14,72.16,72.11,72.12,2050.0,66.0604,66.0787,66.033,66.0421,2050.0
2017-02-22 11:55:00,72.12,72.12,72.07,72.08,2937.0,66.0421,66.0421,65.9963,66.0055,2937.0
2017-02-22 12:00:00,72.06,72.06,71.99,72.01,2500.0,65.9872,65.9872,65.9231,65.9414,2500.0
2017-02-22 12:05:00,72.01,72.04,71.98,72.04,2800.0,65.9414,65.9689,65.9139,65.9689,2800.0
2017-02-22 12:10:00,72.05,72.11,72.04,72.09,11698.0,65.978,66.033,65.9689,66.0146,11698.0
2017-02-22 12:15:00,72.1,72.1,72.07,72.09,500.0,66.0238,66.0238,65.9963,66.0146,500.0
2017-02-22 12:20:00,72.09,72.1,72.07,72.08,5300.0,66.0146,66.0238,65.9963,66.0055,5300.0
2017-02-22 12:25:00,72.1,72.11,72.07,72.08,1100.0,66.0238,66.033,65.9963,66.0055,1100.0
2017-02-22 12:30:00,72.08,72.1,72.07,72.08,4855.0,66.0055,66.0238,65.9963,66.0055,4855.0
2017-02-22 12:35:00,72.07,72.08,71.96,71.97,4782.0,65.9963,66.0055,65.8956,65.9048,4782.0
2017-02-22 12:40:00,71.98,71.98,71.92,71.94,7200.0,65.9139,65.9139,65.859,65.8773,7200.0
2017-02-22 12:45:00,71.93,72.11,71.93,72.11,3098.0,65.8681,66.033,65.8681,66.033,3098.0
2017-02-22 12:50:00,72.14,72.14,72.11,72.11,1496.0,66.0604,66.0604,66.033,66.033,1496.0
2017-02-22 12:55:00,72.11,72.13,72.1,72.13,2972.0,66.033,66.0513,66.0238,66.0513,2972.0
2017-02-22 13:00:00,72.12,72.13,72.11,72.13,1900.0,66.0421,66.0513,66.033,66.0513,1900.0
2017-02-22 13:05:00,72.13,72.14,72.1,72.1,4002.0,66.0513,66.0604,66.0238,66.0238,4002.0
2017-02-22 13:10:00,72.12,72.19,72.11,72.14,3341.0,66.0421,66.1062,66.033,66.0604,3341.0
2017-02-22 13:15:00,72.15,72.15,72.09,72.11,1939.0,66.0696,66.0696,66.0146,66.033,1939.0
2017-02-22 13:20:00,72.11,72.13,72.09,72.13,9105.0,66.033,66.0513,66.0146,66.0513,9105.0
2017-02-22 13:25:00,72.13,72.15,72.12,72.14,7927.0,66.0513,66.0696,66.0421,66.0604,7927.0
2017-02-22 13:30:00,72.14,72.14,72.05,72.05,4090.0,66.0604,66.0604,65.978,65.978,4090.0
2017-02-22 13:35:00,72.05,72.06,72.04,72.05,5430.0,65.978,65.9872,65.9689,65.978,5430.0
2017-02-22 13:40:00,72.06,72.11,72.06,72.09,3785.0,65.9872,66.033,65.9872,66.0146,3785.0
2017-02-22 13:45:00,72.09,72.1,72.05,72.07,4763.0,66.0146,66.0238,65.978,65.9963,4763.0
2017-02-22 13:50:00,72.06,72.07,72.06,72.07,4793.0,65.9872,65.9963,65.9872,65.9963,4793.0
2017-02-22 13:55:00,72.07,72.07,72.06,72.07,1817.0,65.9963,65.9963,65.9872,65.9963,1817.0
2017-02-22 14:00:00,72.06,72.15,72.06,72.13,5673.0,65.9872,66.0696,65.9872,66.0513,5673.0
2017-02-22 14:05:00,72.12,72.13,72.12,72.12,5771.0,66.0421,66.0513,66.0421,66.0421,5771.0
2017-02-22 14:10:00,72.12,72.12,72.08,72.08,5224.0,66.0421,66.0421,66.0055,66.0055,5224.0
2017-02-22 14:15:00,72.09,72.18,72.08,72.17,13507.0,66.0146,66.0971,66.0055,66.0879,13507.0
2017-02-22 14:20:00,72.18,72.18,72.15,72.17,5317.0,66.0971,66.0971,66.0696,66.0879,5317.0
2017-02-22 14:25:00,72.18,72.25,72.17,72.24,8277.0,66.0971,66.1612,66.0879,66.152,8277.0
2017-02-22 14:30:00,72.25,72.25,72.21,72.22,7438.0,66.1612,66.1612,66.1245,66.1337,7438.0
2017-02-22 14:35:00,72.22,72.27,72.21,72.27,8232.0,66.1337,66.1795,66.1245,66.1795,8232.0
2017-02-22 14:40:00,72.27,72.32,72.27,72.31,10832.0,66.1795,66.2253,66.1795,66.2161,10832.0
2017-02-22 14:45:00,72.31,72.32,72.28,72.29,6670.0,66.2161,66.2253,66.1886,66.1978,6670.0
2017-02-22 14:50:00,72.28,72.3,72.26,72.26,12250.0,66.1886,66.2069,66.1703,66.1703,12250.0
2017-02-22 14:55:00,72.26,72.32,72.24,72.31,10145.0,66.1703,66.2253,66.152,66.2161,10145.0
2017-02-22 15:00:00,72.31,72.44,72.31,72.44,12266.0,66.2161,66.3351,66.2161,66.3351,12266.0
2017-02-22 15:05:00,72.43,72.47,72.42,72.47,13192.0,66.326,66.3626,66.3168,66.3626,13192.0
2017-02-22 15:10:00,72.47,72.51,72.46,72.51,18541.0,66.3626,66.3992,66.3535,66.3992,18541.0
2017-02-22 15:15:00,72.5,72.5,72.35,72.35,11675.0,66.3901,66.3901,66.2527,66.2527,11675.0
2017-02-22 15:20:00,72.36,72.36,72.32,72.33,11753.0,66.2619,66.2619,66.2253,66.2344,11753.0
2017-02-22 15:25:00,72.32,72.46,72.32,72.46,7500.0,66.2253,66.3535,66.2253,66.3535,7500.0
2017-02-22 15:30:00,72.44,72.47,72.41,72.47,11255.0,66.3351,66.3626,66.3077,66.3626,11255.0
2017-02-22 15:35:00,72.47,72.48,72.41,72.42,15429.0,66.3626,66.3718,66.3077,66.3168,15429.0
2017-02-22 15:40:00,72.42,72.44,72.4,72.43,17929.0,66.3168,66.3351,66.2985,66.326,17929.0
2017-02-22 15:45:00,72.44,72.45,72.38,72.39,23128.0,66.3351,66.3443,66.2802,66.2894,23128.0
2017-02-22 15:50:00,72.39,72.45,72.38,72.41,24548.0,66.2894,66.3443,66.2802,66.3077,24548.0
2017-02-22 15:55:00,72.41,72.5,72.34,72.38,77110.0,66.3077,66.3901,66.2436,66.2802,77110.0
2017-02-23 09:30:00,72.12,72.12,72.08,72.12,10851.0,66.0421,66.0421,66.0055,66.0421,10851.0
2017-02-23 09:35:00,72.16,72.2,72.01,72.06,3720.0,66.0787,66.1154,65.9414,65.9872,3720.0
2017-02-23 09:40:00,72.07,72.25,72.05,72.25,8350.0,65.9963,66.1612,65.978,66.1612,8350.0
2017-02-23 09:45:00,72.13,72.17,72.1,72.15,2880.0,66.0513,66.0879,66.0238,66.0696,2880.0
2017-02-23 09:50:00,72.17,72.28,72.14,72.2,3122.0,66.0879,66.1886,66.0604,66.1154,3122.0
2017-02-23 09:55:00,72.19,72.24,72.18,72.19,4138.0,66.1062,66.152,66.0971,66.1062,4138.0
2017-02-23 10:00:00,72.22,72.23,72.08,72.08,3195.0,66.1337,66.1428,66.0055,66.0055,3195.0
2017-02-23 10:05:00,72.09,72.11,71.96,71.96,4162.0,66.0146,66.033,65.8956,65.8956,4162.0
2017-02-23 10:10:00,71.98,71.99,71.83,71.83,1242.0,65.9139,65.9231,65.7766,65.7766,1242.0
2017-02-23 10:15:00,71.87,71.89,71.78,71.79,3841.0,65.8132,65.8315,65.7308,65.7399,3841.0
2017-02-23 10:20:00,71.76,71.79,71.68,71.68,2350.0,65.7125,65.7399,65.6392,65.6392,2350.0
2017-02-23 10:25:00,71.71,71.71,71.58,71.65,5022.0,65.6667,65.6667,65.5476,65.6117,5022.0
2017-02-23 10:30:00,71.65,71.66,71.59,71.61,6774.0,65.6117,65.6209,65.5568,65.5751,6774.0
2017-02-23 10:35:00,71.6,71.61,71.5,71.5,2415.0,65.5659,65.5751,65.4744,65.4744,2415.0
2017-02-23 10:40:00,71.53,71.54,71.42,71.5,4400.0,65.5018,65.511,65.4011,65.4744,4400.0
2017-02-23 10:45:00,71.49,71.63,71.49,71.59,6300.0,65.4652,65.5934,65.4652,65.5568,6300.0
2017-02-23 10:50:00,71.55,71.6,71.52,71.54,2427.0,65.5202,65.5659,65.4927,65.511,2427.0
2017-02-23 10:55:00,71.52,71.52,71.5,71.52,600.0,65.4927,65.4927,65.4744,65.4927,600.0
2017-02-23 11:00:00,71.52,71.55,71.52,71.55,1600.0,65.4927,65.5202,65.4927,65.5202,1600.0
2017-02-23 11:05:00,71.56,71.58,71.45,71.49,2500.0,65.5293,65.5476,65.4286,65.4652,2500.0
2017-02-23 11:10:00,71.5,71.53,71.21,71.35,21748.0,65.4744,65.5018,65.2088,65.337,21748.0
2017-02-23 11:15:00,71.36,71.55,71.36,71.5,9255.0,65.3462,65.5202,65.3462,65.4744,9255.0
2017-02-23 11:20:00,71.52,71.54,71.4,71.43,3350.0,65.4927,65.511,65.3828,65.4103,3350.0
2017-02-23 11:25:00,71.41,71.47,71.41,71.47,2162.0,65.3919,65.4469,65.3919,65.4469,2162.0
2017-02-23 11:30:00,71.44,71.49,71.43,71.48,3933.0,65.4194,65.4652,65.4103,65.4561,3933.0
2017-02-23 11:35:00,71.49,71.5,71.38,71.38,5094.0,65.4652,65.4744,65.3645,65.3645,5094.0
2017-02-23 11:40:00,71.39,71.42,71.38,71.42,3900.0,65.3736,65.4011,65.3645,65.4011,3900.0
2017-02-23 11:45:00,71.39,71.45,71.36,71.45,2320.0,65.3736,65.4286,65.3462,65.4286,2320.0
2017-02-23 11:50:00,71.43,71.5,71.42,71.49,2000.0,65.4103,65.4744,65.4011,65.4652,2000.0
2017-02-23 11:55:00,71.48,71.48,71.4,71.41,2300.0,65.4561,65.4561,65.3828,65.3919,2300.0
2017-02-23 12:00:00,71.42,71.49,71.42,71.49,6600.0,65.4011,65.4652,65.4011,65.4652,6600.0
2017-02-23 12:05:00,71.5,71.55,71.5,71.51,5210.0,65.4744,65.5202,65.4744,65.4835,5210.0
2017-02-23 12:10:00,71.53,71.55,71.48,71.5,7834.0,65.5018,65.5202,65.4561,65.4744,7834.0
2017-02-23 12:15:00,71.5,71.55,71.46,71.53,6340.0,65.4744,65.5202,65.4377,65.5018,6340.0
2017-02-23 12:20:00,71.53,71.54,71.49,71.49,5200.0,65.5018,65.511,65.4652,65.4652,5200.0
2017-02-23 12:25:00,71.5,71.51,71.42,71.43,1700.0,65.4744,65.4835,65.4011,65.4103,1700.0
2017-02-23 12:30:00,71.46,71.51,71.42,71.49,3171.0,65.4377,65.4835,65.4011,65.4652,3171.0
2017-02-23 12:35:00,71.5,71.54,71.46,71.52,4910.0,65.4744,65.511,65.4377,65.4927,4910.0
2017-02-23 12:40:00,71.53,71.54,71.46,71.5,5048.0,65.5018,65.511,65.4377,65.4744,5048.0
2017-02-23 12:45:00,71.53,71.55,71.5,71.5,4593.0,65.5018,65.5202,65.4744,65.4744,4593.0
2017-02-23 12:50:00,71.52,71.52,71.46,71.46,4067.0,65.4927,65.4927,65.4377,65.4377,4067.0
2017-02-23 12:55:00,71.46,71.51,71.44,71.45,2700.0,65.4377,65.4835,65.4194,65.4286,2700.0
2017-02-23 13:00:00,71.47,71.47,71.4,71.43,2907.0,65.4469,65.4469,65.3828,65.4103,2907.0
2017-02-23 13:05:00,71.43,71.44,71.38,71.38,2528.0,65.4103,65.4194,65.3645,65.3645,2528.0
2017-02-23 13:10:00,71.38,71.39,71.37,71.38,1100.0,65.3645,65.3736,65.3553,65.3645,1100.0
2017-02-23 13:15:00,71.38,71.41,71.37,71.38,7551.0,65.3645,65.3919,65.3553,65.3645,7551.0
2017-02-23 13:20:00,71.39,71.39,71.32,71.36,4197.0,65.3736,65.3736,65.3095,65.3462,4197.0
2017-02-23 13:25:00,71.36,71.38,71.33,71.33,1675.0,65.3462,65.3645,65.3187,65.3187,1675.0
2017-02-23 13:30:00,71.33,71.38,71.33,71.37,3700.0,65.3187,65.3645,65.3187,65.3553,3700.0
2017-02-23 13:35:00,71.38,71.38,71.31,71.31,8088.0,65.3645,65.3645,65.3004,65.3004,8088.0
2017-02-23 13:40:00,71.35,71.35,71.34,71.34,844.0,65.337,65.337,65.3278,65.3278,844.0
2017-02-23 13:45:00,71.34,71.35,71.32,71.32,4361.0,65.3278,65.337,65.3095,65.3095,4361.0
2017-02-23 13:50:00,71.33,71.35,71.32,71.34,2490.0,65.3187,65.337,65.3095,65.3278,2490.0
2017-02-23 13:55:00,71.36,71.36,71.34,71.34,3241.0,65.3462,65.3462,65.3278,65.3278,3241.0
2017-02-23 14:00:00,71.36,71.36,71.33,71.34,3400.0,65.3462,65.3462,65.3187,65.3278,3400.0
2017-02-23 14:05:00,71.36,71.36,71.33,71.33,2162.0,65.3462,65.3462,65.3187,65.3187,2162.0
2017-02-23 14:10:00,71.33,71.34,71.3,71.34,9144.0,65.3187,65.3278,65.2912,65.3278,9144.0
2017-02-23 14:15:00,71.33,71.34,71.3,71.31,9892.0,65.3187,65.3278,65.2912,65.3004,9892.0
2017-02-23 14:20:00,71.32,71.4,71.32,71.4,4661.0,65.3095,65.3828,65.3095,65.3828,4661.0
2017-02-23 14:25:00,71.45,71.57,71.45,71.56,5287.0,65.4286,65.5385,65.4286,65.5293,5287.0
2017-02-23 14:30:00,71.55,71.57,71.53,71.54,2302.0,65.5202,65.5385,65.5018,65.511,2302.0
2017-02-23 14:35:00,71.54,71.57,71.54,71.56,3652.0,65.511,65.5385,65.511,65.5293,3652.0
2017-02-23 14:40:00,71.56,71.58,71.55,71.58,2833.0,65.5293,65.5476,65.5202,65.5476,2833.0
2017-02-23 14:45:00,71.58,71.59,71.53,71.59,3414.0,65.5476,65.5568,65.5018,65.5568,3414.0
2017-02-23 14:50:00,71.59,71.66,71.59,71.66,1591.0,65.5568,65.6209,65.5568,65.6209,1591.0
2017-02-23 14:55:00,71.66,71.77,71.66,71.77,2213.0,65.6209,65.7216,65.6209,65.7216,2213.0
2017-02-23 15:00:00,71.73,71.73,71.67,71.7,4751.0,65.685,65.685,65.63,65.6575,4751.0
2017-02-23 15:05:00,71.7,71.7,71.62,71.62,5770.0,65.6575,65.6575,65.5843,65.5843,5770.0
2017-02-23 15:10:00,71.63,71.63,71.55,71.55,8446.0,65.5934,65.5934,65.5202,65.5202,8446.0
2017-02-23 15:15:00,71.56,71.56,71.51,71.54,2746.0,65.5293,65.5293,65.4835,65.511,2746.0
2017-02-23 15:20:00,71.56,71.56,71.46,71.46,26195.0,65.5293,65.5293,65.4377,65.4377,26195.0
2017-02-23 15:25:00,71.48,71.52,71.47,71.5,8566.0,65.4561,65.4927,65.4469,65.4744,8566.0
2017-02-23 15:30:00,71.5,71.57,71.48,71.57,9173.0,65.4744,65.5385,65.4561,65.5385,9173.0
2017-02-23 15:35:00,71.55,71.57,71.49,71.57,15419.0,65.5202,65.5385,65.4652,65.5385,15419.0
2017-02-23 15:40:00,71.57,71.65,71.56,71.61,12875.0,65.5385,65.6117,65.5293,65.5751,12875.0
2017-02-23 15:45:00,71.62,71.69,71.6,71.64,27482.0,65.5843,65.6484,65.5659,65.6026,27482.0
2017-02-23 15:50:00,71.65,71.72,71.62,71.65,43199.0,65.6117,65.6758,65.5843,65.6117,43199.0
2017-02-23 15:55:00,71.65,71.65,71.57,71.63,53749.0,65.6117,65.6117,65.5385,65.5934,53749.0
2017-02-24 09:30:00,70.71,71.43,70.71,71.42,14094.0,64.7509,65.4103,64.7509,65.4011,14094.0
2017-02-24 09:35:00,71.4,71.41,71.11,71.26,4180.0,65.3828,65.3919,65.1172,65.2546,4180.0
2017-02-24 09:40:00,71.2,71.31,71.19,71.31,8934.0,65.1996,65.3004,65.1905,65.3004,8934.0
2017-02-24 09:45:00,71.36,71.43,71.23,71.25,9535.0,65.3462,65.4103,65.2271,65.2454,9535.0
2017-02-24 09:50:00,71.27,71.54,71.27,71.5,4108.0,65.2637,65.511,65.2637,65.4744,4108.0
2017-02-24 09:55:00,71.5,71.6,71.48,71.56,2700.0,65.4744,65.5659,65.4561,65.5293,2700.0
2017-02-24 10:00:00,71.56,71.71,71.51,71.6,11746.0,65.5293,65.6667,65.4835,65.5659,11746.0
2017-02-24 10:05:00,71.62,71.66,71.48,71.61,7191.0,65.5843,65.6209,65.4561,65.5751,7191.0
2017-02-24 10:10:00,71.62,71.62,71.44,71.5,5205.0,65.5843,65.5843,65.4194,65.4744,5205.0
2017-02-24 10:15:00,71.53,71.59,71.53,71.59,2400.0,65.5018,65.5568,65.5018,65.5568,2400.0
2017-02-24 10:20:00,71.57,71.76,71.57,71.76,5564.0,65.5385,65.7125,65.5385,65.7125,5564.0
2017-02-24 10:25:00,71.79,71.79,71.73,71.78,4160.0,65.7399,65.7399,65.685,65.7308,4160.0
2017-02-24 10:30:00,71.79,71.81,71.68,71.69,2690.0,65.7399,65.7582,65.6392,65.6484,2690.0
2017-02-24 10:35:00,71.67,71.69,71.62,71.62,2000.0,65.63,65.6484,65.5843,65.5843,2000.0
2017-02-24 10:40:00,71.68,71.82,71.67,71.82,1700.0,65.6392,65.7674,65.63,65.7674,1700.0
2017-02-24 10:45:00,71.87,71.88,71.85,71.85,723.0,65.8132,65.8223,65.7949,65.7949,723.0
2017-02-24 10:50:00,71.85,71.87,71.79,71.8,6248.0,65.7949,65.8132,65.7399,65.7491,6248.0
2017-02-24 10:55:00,71.8,71.96,71.79,71.95,2100.0,65.7491,65.8956,65.7399,65.8864,2100.0
2017-02-24 11:00:00,71.94,71.98,71.84,71.94,6150.0,65.8773,65.9139,65.7857,65.8773,6150.0
2017-02-24 11:05:00,71.98,72.03,71.85,71.88,5342.0,65.9139,65.9597,65.7949,65.8223,5342.0
2017-02-24 11:10:00,71.89,71.94,71.85,71.91,3568.0,65.8315,65.8773,65.7949,65.8498,3568.0
2017-02-24 11:15:00,71.94,71.94,71.85,71.89,1337.0,65.8773,65.8773,65.7949,65.8315,1337.0
2017-02-24 11:20:00,71.88,71.91,71.82,71.83,4800.0,65.8223,65.8498,65.7674,65.7766,4800.0
2017-02-24 11:25:00,71.8,71.91,71.8,71.91,1251.0,65.7491,65.8498,65.7491,65.8498,1251.0
2017-02-24 11:30:00,71.92,71.97,71.9,71.94,3129.0,65.859,65.9048,65.8407,65.8773,3129.0
2017-02-24 11:35:00,71.94,71.95,71.84,71.87,2209.0,65.8773,65.8864,65.7857,65.8132,2209.0
2017-02-24 11:40:00,71.89,71.93,71.89,71.93,496.0,65.8315,65.8681,65.8315,65.8681,496.0
2017-02-24 11:45:00,71.93,71.98,71.92,71.98,1235.0,65.8681,65.9139,65.859,65.9139,1235.0
2017-02-24 11:50:00,71.98,72.03,71.92,71.92,4486.0,65.9139,65.9597,65.859,65.859,4486.0
2017-02-24 11:55:00,71.89,71.89,71.82,71.89,2191.0,65.8315,65.8315,65.7674,65.8315,2191.0
2017-02-24 12:00:00,71.86,71.93,71.85,71.93,1000.0,65.804,65.8681,65.7949,65.8681,1000.0
2017-02-24 12:05:00,71.97,71.97,71.92,71.92,200.0,65.9048,65.9048,65.859,65.859,200.0
2017-02-24 12:10:00,71.95,71.95,71.93,71.93,1251.0,65.8864,65.8864,65.8681,65.8681,1251.0
2017-02-24 12:15:00,71.96,71.96,71.9,71.9,900.0,65.8956,65.8956,65.8407,65.8407,900.0
2017-02-24 12:20:00,71.92,71.97,71.92,71.95,3000.0,65.859,65.9048,65.859,65.8864,3000.0
2017-02-24 12:25:00,71.96,71.99,71.95,71.99,1075.0,65.8956,65.9231,65.8864,65.9231,1075.0
2017-02-24 12:30:00,72.01,72.01,71.92,71.92,1301.0,65.9414,65.9414,65.859,65.859,1301.0
2017-02-24 12:35:00,71.94,71.98,71.84,71.86,3839.0,65.8773,65.9139,65.7857,65.804,3839.0
2017-02-24 12:40:00,71.87,71.87,71.84,71.84,300.0,65.8132,65.8132,65.7857,65.7857,300.0
2017-02-24 12:45:00,71.86,71.89,71.85,71.85,3855.0,65.804,65.8315,65.7949,65.7949,3855.0
2017-02-24 12:50:00,71.85,71.89,71.81,71.81,2050.0,65.7949,65.8315,65.7582,65.7582,2050.0
2017-02-24 12:55:00,71.78,71.84,71.78,71.81,2948.0,65.7308,65.7857,65.7308,65.7582,2948.0
2017-02-24 13:00:00,71.81,71.82,71.76,71.79,1786.0,65.7582,65.7674,65.7125,65.7399,1786.0
2017-02-24 13:05:00,71.76,71.78,71.74,71.77,3160.0,65.7125,65.7308,65.6941,65.7216,3160.0
2017-02-24 13:10:00,71.76,71.79,71.68,71.68,11486.0,65.7125,65.7399,65.6392,65.6392,11486.0
2017-02-24 13:15:00,71.7,71.7,71.61,71.61,7823.0,65.6575,65.6575,65.5751,65.5751,7823.0
2017-02-24 13:20:00,71.61,71.64,71.59,71.62,5249.0,65.5751,65.6026,65.5568,65.5843,5249.0
2017-02-24 13:25:00,71.62,71.64,71.59,71.59,1980.0,65.5843,65.6026,65.5568,65.5568,1980.0
2017-02-24 13:30:00,71.6,71.71,71.6,71.71,700.0,65.5659,65.6667,65.5659,65.6667,700.0
2017-02-24 13:35:00,71.69,71.69,71.56,71.56,2902.0,65.6484,65.6484,65.5293,65.5293,2902.0
2017-02-24 13:40:00,71.56,71.67,71.56,71.67,1700.0,65.5293,65.63,65.5293,65.63,1700.0
2017-02-24 13:45:00,71.68,71.7,71.68,71.7,300.0,65.6392,65.6575,65.6392,65.6575,300.0
2017-02-24 13:50:00,71.7,71.7,71.6,71.65,3735.0,65.6575,65.6575,65.5659,65.6117,3735.0
2017-02-24 13:55:00,71.65,71.66,71.62,71.63,2699.0,65.6117,65.6209,65.5843,65.5934,2699.0
2017-02-24 14:00:00,71.64,71.66,71.6,71.6,2050.0,65.6026,65.6209,65.5659,65.5659,2050.0
2017-02-24 14:05:00,71.61,71.66,71.59,71.62,2205.0,65.5751,65.6209,65.5568,65.5843,2205.0
2017-02-24 14:10:00,71.63,71.64,71.58,71.64,1132.0,65.5934,65.6026,65.5476,65.6026,1132.0
2017-02-24 14:15:00,71.67,71.69,71.67,71.69,465.0,65.63,65.6484,65.63,65.6484,465.0
2017-02-24 14:20:00,71.69,71.69,71.67,71.67,1325.0,65.6484,65.6484,65.63,65.63,1325.0
2017-02-24 14:25:00,71.68,71.71,71.64,71.67,3885.0,65.6392,65.6667,65.6026,65.63,3885.0
2017-02-24 14:30:00,71.67,71.76,71.66,71.76,900.0,65.63,65.7125,65.6209,65.7125,900.0
2017-02-24 14:35:00,71.76,71.76,71.7,71.76,6914.0,65.7125,65.7125,65.6575,65.7125,6914.0
2017-02-24 14:40:00,71.75,71.75,71.73,71.75,1000.0,65.7033,65.7033,65.685,65.7033,1000.0
2017-02-24 14:45:00,71.75,71.77,71.73,71.74,1607.0,65.7033,65.7216,65.685,65.6941,1607.0
2017-02-24 14:50:00,71.76,71.77,71.71,71.75,3700.0,65.7125,65.7216,65.6667,65.7033,3700.0
2017-02-24 14:55:00,71.73,71.74,71.73,71.74,2434.0,65.685,65.6941,65.685,65.6941,2434.0
2017-02-24 15:00:00,71.74,71.8,71.74,71.8,3700.0,65.6941,65.7491,65.6941,65.7491,3700.0
2017-02-24 15:05:00,71.79,71.8,71.78,71.79,2636.0,65.7399,65.7491,65.7308,65.7399,2636.0
2017-02-24 15:10:00,71.79,71.8,71.76,71.76,1700.0,65.7399,65.7491,65.7125,65.7125,1700.0
2017-02-24 15:15:00,71.77,71.79,71.65,71.69,4586.0,65.7216,65.7399,65.6117,65.6484,4586.0
2017-02-24 15:20:00,71.72,71.73,71.69,71.73,3486.0,65.6758,65.685,65.6484,65.685,3486.0
2017-02-24 15:25:00,71.73,71.76,71.7,71.74,7629.0,65.685,65.7125,65.6575,65.6941,7629.0
2017-02-24 15:30:00,71.75,71.76,71.72,71.72,3011.0,65.7033,65.7125,65.6758,65.6758,3011.0
2017-02-24 15:35:00,71.72,71.76,71.7,71.76,7884.0,65.6758,65.7125,65.6575,65.7125,7884.0
2017-02-24 15:40:00,71.75,71.78,71.75,71.77,5701.0,65.7033,65.7308,65.7033,65.7216,5701.0
2017-02-24 15:45:00,71.77,71.85,71.77,71.84,8574.0,65.7216,65.7949,65.7216,65.7857,8574.0
2017-02-24 15:50:00,71.85,71.87,71.83,71.85,14119.0,65.7949,65.8132,65.7766,65.7949,14119.0
2017-02-24 15:55:00,71.85,71.95,71.84,71.95,55084.0,65.7949,65.8864,65.7857,65.8864,55084.0
2017-02-27 09:30:00,72.19,72.41,72.14,72.33,14639.0,66.1062,66.3077,66.0604,66.2344,14639.0
2017-02-27 09:35:00,72.12,72.2,72.05,72.2,1900.0,66.0421,66.1154,65.978,66.1154,1900.0
2017-02-27 09:40:00,72.1,72.1,71.91,71.95,6536.0,66.0238,66.0238,65.8498,65.8864,6536.0
2017-02-27 09:45:00,71.91,72.09,71.91,72.09,984.0,65.8498,66.0146,65.8498,66.0146,984.0
2017-02-27 09:50:00,72.06,72.06,71.93,71.94,4900.0,65.9872,65.9872,65.8681,65.8773,4900.0
2017-02-27 09:55:00,71.97,71.97,71.88,71.89,3500.0,65.9048,65.9048,65.8223,65.8315,3500.0
2017-02-27 10:00:00,71.91,72.11,71.91,72.04,2800.0,65.8498,66.033,65.8498,65.9689,2800.0
2017-02-27 10:05:00,72.03,72.03,71.88,71.88,1300.0,65.9597,65.9597,65.8223,65.8223,1300.0
2017-02-27 10:10:00,71.92,71.92,71.82,71.83,4421.0,65.859,65.859,65.7674,65.7766,4421.0
2017-02-27 10:15:00,71.81,71.87,71.6,71.67,6745.0,65.7582,65.8132,65.5659,65.63,6745.0
2017-02-27 10:20:00,71.78,71.87,71.77,71.78,2800.0,65.7308,65.8132,65.7216,65.7308,2800.0
2017-02-27 10:25:00,71.78,71.87,71.69,71.87,3946.0,65.7308,65.8132,65.6484,65.8132,3946.0
2017-02-27 10:30:00,71.85,71.94,71.68,71.72,5647.0,65.7949,65.8773,65.6392,65.6758,5647.0
2017-02-27 10:35:00,71.76,71.76,71.7,71.76,700.0,65.7125,65.7125,65.6575,65.7125,700.0
2017-02-27 10:40:00,71.75,71.81,71.67,71.68,7864.0,65.7033,65.7582,65.63,65.6392,7864.0
2017-02-27 10:45:00,71.7,71.77,71.6,71.6,6349.0,65.6575,65.7216,65.5659,65.5659,6349.0
2017-02-27 10:50:00,71.65,71.66,71.53,71.58,4100.0,65.6117,65.6209,65.5018,65.5476,4100.0
2017-02-27 10:55:00,71.63,71.63,71.5,71.54,4701.0,65.5934,65.5934,65.4744,65.511,4701.0
2017-02-27 11:00:00,71.49,71.64,71.49,71.64,1500.0,65.4652,65.6026,65.4652,65.6026,1500.0
2017-02-27 11:05:00,71.65,71.7,71.59,71.62,10305.0,65.6117,65.6575,65.5568,65.5843,10305.0
2017-02-27 11:10:00,71.6,71.61,71.54,71.61,2898.0,65.5659,65.5751,65.511,65.5751,2898.0
2017-02-27 11:15:00,71.61,71.64,71.6,71.6,1800.0,65.5751,65.6026,65.5659,65.5659,1800.0
2017-02-27 11:20:00,71.61,71.61,71.55,71.57,2300.0,65.5751,65.5751,65.5202,65.5385,2300.0
2017-02-27 11:25:00,71.59,71.59,71.52,71.52,2460.0,65.5568,65.5568,65.4927,65.4927,2460.0
2017-02-27 11:30:00,71.52,71.52,71.46,71.46,2800.0,65.4927,65.4927,65.4377,65.4377,2800.0
2017-02-27 11:35:00,71.49,71.54,71.47,71.51,5800.0,65.4652,65.511,65.4469,65.4835,5800.0
2017-02-27 11:40:00,71.53,71.58,71.52,71.58,1200.0,65.5018,65.5476,65.4927,65.5476,1200.0
2017-02-27 11:45:00,71.57,71.58,71.52,71.53,2835.0,65.5385,65.5476,65.4927,65.5018,2835.0
2017-02-27 11:50:00,71.52,71.52,71.47,71.52,1285.0,65.4927,65.4927,65.4469,65.4927,1285.0
2017-02-27 11:55:00,71.54,71.55,71.53,71.55,1400.0,65.511,65.5202,65.5018,65.5202,1400.0
2017-02-27 12:00:00,71.58,71.62,71.58,71.61,900.0,65.5476,65.5843,65.5476,65.5751,900.0
2017-02-27 12:05:00,71.62,71.69,71.59,71.69,2200.0,65.5843,65.6484,65.5568,65.6484,2200.0
2017-02-27 12:10:00,71.7,71.7,71.68,71.68,951.0,65.6575,65.6575,65.6392,65.6392,951.0
2017-02-27 12:15:00,71.7,71.72,71.7,71.72,1000.0,65.6575,65.6758,65.6575,65.6758,1000.0
2017-02-27 12:20:00,71.74,71.77,71.74,71.75,1024.0,65.6941,65.7216,65.6941,65.7033,1024.0
2017-02-27 12:25:00,71.75,71.75,71.69,71.69,1682.0,65.7033,65.7033,65.6484,65.6484,1682.0
2017-02-27 12:30:00,71.74,71.74,71.7,71.7,1000.0,65.6941,65.6941,65.6575,65.6575,1000.0
2017-02-27 12:35:00,71.7,71.7,71.68,71.7,900.0,65.6575,65.6575,65.6392,65.6575,900.0
2017-02-27 12:40:00,71.72,71.72,71.72,71.72,659.0,65.6758,65.6758,65.6758,65.6758,659.0
2017-02-27 12:45:00,71.76,71.76,71.66,71.66,4163.0,65.7125,65.7125,65.6209,65.6209,4163.0
2017-02-27 12:50:00,71.67,71.67,71.61,71.61,3317.0,65.63,65.63,65.5751,65.5751,3317.0
2017-02-27 12:55:00,71.63,71.63,71.56,71.6,3288.0,65.5934,65.5934,65.5293,65.5659,3288.0
2017-02-27 13:00:00,71.61,71.61,71.52,71.6,11356.0,65.5751,65.5751,65.4927,65.5659,11356.0
2017-02-27 13:05:00,71.6,71.7,71.6,71.69,1553.0,65.5659,65.6575,65.5659,65.6484,1553.0
2017-02-27 13:10:00,71.7,71.72,71.7,71.72,1030.0,65.6575,65.6758,65.6575,65.6758,1030.0
2017-02-27 13:15:00,71.74,71.76,71.72,71.73,1895.0,65.6941,65.7125,65.6758,65.685,1895.0
2017-02-27 13:20:00,71.7,71.75,71.68,71.74,1314.0,65.6575,65.7033,65.6392,65.6941,1314.0
2017-02-27 13:25:00,71.74,71.75,71.72,71.74,1400.0,65.6941,65.7033,65.6758,65.6941,1400.0
2017-02-27 13:30:00,71.74,71.77,71.74,71.76,1822.0,65.6941,65.7216,65.6941,65.7125,1822.0
2017-02-27 13:35:00,71.77,71.77,71.7,71.7,1401.0,65.7216,65.7216,65.6575,65.6575,1401.0
2017-02-27 13:40:00,71.71,71.71,71.68,71.68,4874.0,65.6667,65.6667,65.6392,65.6392,4874.0
2017-02-27 13:45:00,71.68,71.69,71.64,71.68,3473.0,65.6392,65.6484,65.6026,65.6392,3473.0
2017-02-27 13:50:00,71.66,71.67,71.64,71.64,3075.0,65.6209,65.63,65.6026,65.6026,3075.0
2017-02-27 13:55:00,71.64,71.65,71.62,71.63,1522.0,65.6026,65.6117,65.5843,65.5934,1522.0
2017-02-27 14:00:00,71.64,71.66,71.63,71.65,5423.0,65.6026,65.6209,65.5934,65.6117,5423.0
2017-02-27 14:05:00,71.65,71.78,71.65,71.76,2212.0,65.6117,65.7308,65.6117,65.7125,2212.0
2017-02-27 14:10:00,71.76,71.82,71.75,71.81,4523.0,65.7125,65.7674,65.7033,65.7582,4523.0
2017-02-27 14:15:00,71.78,71.81,71.76,71.8,4979.0,65.7308,65.7582,65.7125,65.7491,4979.0
2017-02-27 14:20:00,71.82,71.82,71.76,71.78,5720.0,65.7674,65.7674,65.7125,65.7308,5720.0
2017-02-27 14:25:00,71.8,71.85,71.78,71.83,5704.0,65.7491,65.7949,65.7308,65.7766,5704.0
2017-02-27 14:30:00,71.84,71.96,71.84,71.92,5847.0,65.7857,65.8956,65.7857,65.859,5847.0
2017-02-27 14:35:00,71.92,71.93,71.89,71.9,3258.0,65.859,65.8681,65.8315,65.8407,3258.0
2017-02-27 14:40:00,71.9,72.0,71.9,71.98,36281.0,65.8407,65.9322,65.8407,65.9139,36281.0
2017-02-27 14:45:00,71.98,71.98,71.89,71.97,15573.0,65.9139,65.9139,65.8315,65.9048,15573.0
2017-02-27 14:50:00,71.96,71.98,71.95,71.95,3801.0,65.8956,65.9139,65.8864,65.8864,3801.0
2017-02-27 14:55:00,71.97,72.06,71.97,72.06,3140.0,65.9048,65.9872,65.9048,65.9872,3140.0
2017-02-27 15:00:00,72.05,72.06,71.93,71.93,7219.0,65.978,65.9872,65.8681,65.8681,7219.0
2017-02-27 15:05:00,71.94,72.01,71.9,71.96,11189.0,65.8773,65.9414,65.8407,65.8956,11189.0
2017-02-27 15:10:00,71.96,71.98,71.91,71.98,9595.0,65.8956,65.9139,65.8498,65.9139,9595.0
2017-02-27 15:15:00,71.97,72.02,71.94,71.94,7350.0,65.9048,65.9505,65.8773,65.8773,7350.0
2017-02-27 15:20:00,71.95,71.96,71.89,71.96,8157.0,65.8864,65.8956,65.8315,65.8956,8157.0
2017-02-27 15:25:00,71.95,71.97,71.94,71.96,45155.0,65.8864,65.9048,65.8773,65.8956,45155.0
2017-02-27 15:30:00,71.97,72.06,71.96,71.99,7150.0,65.9048,65.9872,65.8956,65.9231,7150.0
2017-02-27 15:35:00,71.99,72.0,71.93,71.93,11829.0,65.9231,65.9322,65.8681,65.8681,11829.0
2017-02-27 15:40:00,71.93,71.93,71.88,71.88,11816.0,65.8681,65.8681,65.8223,65.8223,11816.0
2017-02-27 15:45:00,71.9,71.92,71.84,71.84,18836.0,65.8407,65.859,65.7857,65.7857,18836.0
2017-02-27 15:50:00,71.85,71.95,71.85,71.9,13233.0,65.7949,65.8864,65.7949,65.8407,13233.0
2017-02-27 15:55:00,71.91,72.02,71.9,72.0,35661.0,65.8498,65.9505,65.8407,65.9322,35661.0
2017-02-28 09:30:00,71.97,72.08,71.95,72.08,10943.0,65.9048,66.0055,65.8864,66.0055,10943.0
2017-02-28 09:35:00,72.08,72.34,72.05,72.12,6699.0,66.0055,66.2436,65.978,66.0421,6699.0
2017-02-28 09:40:00,72.11,72.23,72.08,72.12,3500.0,66.033,66.1428,66.0055,66.0421,3500.0
2017-02-28 09:45:00,72.17,72.3,72.05,72.05,3997.0,66.0879,66.2069,65.978,65.978,3997.0
2017-02-28 09:50:00,72.05,72.09,72.04,72.08,700.0,65.978,66.0146,65.9689,66.0055,700.0
2017-02-28 09:55:00,72.12,72.18,72.09,72.17,5054.0,66.0421,66.0971,66.0146,66.0879,5054.0
2017-02-28 10:00:00,72.14,72.19,72.09,72.17,4890.0,66.0604,66.1062,66.0146,66.0879,4890.0
2017-02-28 10:05:00,72.17,72.18,71.87,71.98,5973.0,66.0879,66.0971,65.8132,65.9139,5973.0
2017-02-28 10:10:00,72.01,72.08,72.01,72.06,1300.0,65.9414,66.0055,65.9414,65.9872,1300.0
2017-02-28 10:15:00,72.04,72.08,71.94,71.94,1923.0,65.9689,66.0055,65.8773,65.8773,1923.0
2017-02-28 10:20:00,71.95,72.01,71.95,72.0,1662.0,65.8864,65.9414,65.8864,65.9322,1662.0
2017-02-28 10:25:00,71.98,71.99,71.94,71.94,2131.0,65.9139,65.9231,65.8773,65.8773,2131.0
2017-02-28 10:30:00,71.93,72.0,71.93,72.0,2629.0,65.8681,65.9322,65.8681,65.9322,2629.0
2017-02-28 10:35:00,72.0,72.03,71.96,72.01,2875.0,65.9322,65.9597,65.8956,65.9414,2875.0
2017-02-28 10:40:00,72.02,72.06,71.94,71.94,1613.0,65.9505,65.9872,65.8773,65.8773,1613.0
2017-02-28 10:45:00,71.95,72.04,71.95,71.97,4419.0,65.8864,65.9689,65.8864,65.9048,4419.0
2017-02-28 10:50:00,72.02,72.06,72.01,72.03,2953.0,65.9505,65.9872,65.9414,65.9597,2953.0
2017-02-28 10:55:00,72.07,72.08,71.97,71.99,2878.0,65.9963,66.0055,65.9048,65.9231,2878.0
2017-02-28 11:00:00,71.99,72.03,71.99,72.01,2200.0,65.9231,65.9597,65.9231,65.9414,2200.0
2017-02-28 11:05:00,72.01,72.06,72.0,72.03,4648.0,65.9414,65.9872,65.9322,65.9597,4648.0
2017-02-28 11:10:00,72.04,72.19,72.04,72.18,4227.0,65.9689,66.1062,65.9689,66.0971,4227.0
2017-02-28 11:15:00,72.18,72.19,72.11,72.11,4370.0,66.0971,66.1062,66.033,66.033,4370.0
2017-02-28 11:20:00,72.07,72.12,72.06,72.06,2357.0,65.9963,66.0421,65.9872,65.9872,2357.0
2017-02-28 11:25:00,72.06,72.06,72.01,72.05,2602.0,65.9872,65.9872,65.9414,65.978,2602.0
2017-02-28 11:30:00,72.06,72.08,72.03,72.03,4092.0,65.9872,66.0055,65.9597,65.9597,4092.0
2017-02-28 11:35:00,71.99,72.04,71.99,72.01,3680.0,65.9231,65.9689,65.9231,65.9414,3680.0
2017-02-28 11:40:00,71.99,72.01,71.95,72.01,1500.0,65.9231,65.9414,65.8864,65.9414,1500.0
2017-02-28 11:45:00,72.13,72.13,72.13,72.13,100.0,66.0513,66.0513,66.0513,66.0513,100.0
2017-02-28 11:50:00,72.1,72.12,72.1,72.12,500.0,66.0238,66.0421,66.0238,66.0421,500.0
2017-02-28 11:55:00,72.09,72.14,72.07,72.14,4160.0,66.0146,66.0604,65.9963,66.0604,4160.0
2017-02-28 12:00:00,72.14,72.14,72.11,72.14,2300.0,66.0604,66.0604,66.033,66.0604,2300.0
2017-02-28 12:05:00,72.16,72.19,72.12,72.12,3000.0,66.0787,66.1062,66.0421,66.0421,3000.0
2017-02-28 12:10:00,72.07,72.1,72.07,72.09,1600.0,65.9963,66.0238,65.9963,66.0146,1600.0
2017-02-28 12:15:00,72.11,72.14,72.09,72.09,3300.0,66.033,66.0604,66.0146,66.0146,3300.0
2017-02-28 12:20:00,72.08,72.1,72.06,72.08,6612.0,66.0055,66.0238,65.9872,66.0055,6612.0
2017-02-28 12:25:00,72.07,72.14,72.05,72.09,5658.0,65.9963,66.0604,65.978,66.0146,5658.0
2017-02-28 12:30:00,72.1,72.11,72.09,72.11,1871.0,66.0238,66.033,66.0146,66.033,1871.0
2017-02-28 12:35:00,72.13,72.14,72.12,72.12,1550.0,66.0513,66.0604,66.0421,66.0421,1550.0
2017-02-28 12:40:00,72.13,72.15,72.12,72.15,1681.0,66.0513,66.0696,66.0421,66.0696,1681.0
2017-02-28 12:45:00,72.15,72.15,72.11,72.14,1566.0,66.0696,66.0696,66.033,66.0604,1566.0
2017-02-28 12:50:00,72.12,72.15,72.08,72.11,26700.0,66.0421,66.0696,66.0055,66.033,26700.0
2017-02-28 12:55:00,72.13,72.15,72.11,72.12,2377.0,66.0513,66.0696,66.033,66.0421,2377.0
2017-02-28 13:00:00,72.12,72.14,72.11,72.14,3194.0,66.0421,66.0604,66.033,66.0604,3194.0
2017-02-28 13:05:00,72.16,72.17,72.15,72.16,833.0,66.0787,66.0879,66.0696,66.0787,833.0
2017-02-28 13:10:00,72.15,72.15,72.12,72.14,2239.0,66.0696,66.0696,66.0421,66.0604,2239.0
2017-02-28 13:15:00,72.14,72.14,72.12,72.12,1235.0,66.0604,66.0604,66.0421,66.0421,1235.0
2017-02-28 13:20:00,72.13,72.14,72.12,72.13,1405.0,66.0513,66.0604,66.0421,66.0513,1405.0
2017-02-28 13:25:00,72.13,72.14,72.1,72.11,2734.0,66.0513,66.0604,66.0238,66.033,2734.0
2017-02-28 13:30:00,72.12,72.16,72.11,72.11,3662.0,66.0421,66.0787,66.033,66.033,3662.0
2017-02-28 13:35:00,72.1,72.1,71.96,72.01,9996.0,66.0238,66.0238,65.8956,65.9414,9996.0
2017-02-28 13:40:00,72.02,72.06,72.02,72.06,1100.0,65.9505,65.9872,65.9505,65.9872,1100.0
2017-02-28 13:45:00,72.06,72.06,72.05,72.05,1900.0,65.9872,65.9872,65.978,65.978,1900.0
2017-02-28 13:50:00,72.05,72.09,72.05,72.08,1012.0,65.978,66.0146,65.978,66.0055,1012.0
2017-02-28 13:55:00,72.07,72.07,72.03,72.04,1600.0,65.9963,65.9963,65.9597,65.9689,1600.0
2017-02-28 14:00:00,72.06,72.09,72.06,72.09,2119.0,65.9872,66.0146,65.9872,66.0146,2119.0
2017-02-28 14:05:00,72.07,72.07,72.03,72.03,2400.0,65.9963,65.9963,65.9597,65.9597,2400.0
2017-02-28 14:10:00,72.04,72.04,72.03,72.03,400.0,65.9689,65.9689,65.9597,65.9597,400.0
2017-02-28 14:15:00,72.03,72.05,72.01,72.05,3442.0,65.9597,65.978,65.9414,65.978,3442.0
2017-02-28 14:20:00,72.04,72.04,72.01,72.02,4096.0,65.9689,65.9689,65.9414,65.9505,4096.0
2017-02-28 14:25:00,72.02,72.1,72.01,72.09,4848.0,65.9505,66.0238,65.9414,66.0146,4848.0
2017-02-28 14:30:00,72.11,72.13,72.09,72.13,1000.0,66.033,66.0513,66.0146,66.0513,1000.0
2017-02-28 14:35:00,72.12,72.12,72.08,72.1,3102.0,66.0421,66.0421,66.0055,66.0238,3102.0
2017-02-28 14:40:00,72.09,72.11,72.07,72.09,4282.0,66.0146,66.033,65.9963,66.0146,4282.0
2017-02-28 14:45:00,72.09,72.11,72.09,72.11,2143.0,66.0146,66.033,66.0146,66.033,2143.0
2017-02-28 14:50:00,72.11,72.15,72.11,72.14,4000.0,66.033,66.0696,66.033,66.0604,4000.0
2017-02-28 14:55:00,72.12,72.15,72.11,72.14,3562.0,66.0421,66.0696,66.033,66.0604,3562.0
2017-02-28 15:00:00,72.13,72.15,72.12,72.15,9833.0,66.0513,66.0696,66.0421,66.0696,9833.0
2017-02-28 15:05:00,72.15,72.15,72.11,72.13,6738.0,66.0696,66.0696,66.033,66.0513,6738.0
2017-02-28 15:10:00,72.13,72.17,72.12,72.16,3800.0,66.0513,66.0879,66.0421,66.0787,3800.0
2017-02-28 15:15:00,72.16,72.17,72.14,72.17,5177.0,66.0787,66.0879,66.0604,66.0879,5177.0
2017-02-28 15:20:00,72.17,72.17,72.14,72.15,4604.0,66.0879,66.0879,66.0604,66.0696,4604.0
2017-02-28 15:25:00,72.16,72.16,72.1,72.1,6397.0,66.0787,66.0787,66.0238,66.0238,6397.0
2017-02-28 15:30:00,72.1,72.11,72.09,72.09,3523.0,66.0238,66.033,66.0146,66.0146,3523.0
2017-02-28 15:35:00,72.09,72.14,72.03,72.05,16836.0,66.0146,66.0604,65.9597,65.978,16836.0
2017-02-28 15:40:00,72.05,72.05,72.0,72.03,11103.0,65.978,65.978,65.9322,65.9597,11103.0
2017-02-28 15:45:00,72.02,72.06,72.0,72.06,11949.0,65.9505,65.9872,65.9322,65.9872,11949.0
2017-02-28 15:50:00,72.06,72.1,72.05,72.07,16043.0,65.9872,66.0238,65.978,65.9963,16043.0
2017-02-28 15:55:00,72.07,72.1,72.0,72.02,55438.0,65.9963,66.0238,65.9322,65.9505,55438.0
2017-03-01 09:30:00,72.08,72.63,72.0,72.0,11914.0,66.0055,66.5091,65.9322,65.9322,11914.0
2017-03-01 09:35:00,72.15,72.44,72.08,72.42,3450.0,66.0696,66.3351,66.0055,66.3168,3450.0
2017-03-01 09:40:00,72.28,72.45,72.19,72.21,4088.0,66.1886,66.3443,66.1062,66.1245,4088.0
2017-03-01 09:45:00,72.18,72.31,72.11,72.25,3866.0,66.0971,66.2161,66.033,66.1612,3866.0
2017-03-01 09:50:00,72.26,72.3,72.16,72.22,1400.0,66.1703,66.2069,66.0787,66.1337,1400.0
2017-03-01 09:55:00,72.28,72.34,72.12,72.12,2204.0,66.1886,66.2436,66.0421,66.0421,2204.0
2017-03-01 10:00:00,72.16,72.46,72.16,72.39,6547.0,66.0787,66.3535,66.0787,66.2894,6547.0
2017-03-01 10:05:00,72.32,72.41,72.28,72.28,2954.0,66.2253,66.3077,66.1886,66.1886,2954.0
2017-03-01 10:10:00,72.23,72.41,72.22,72.3,4300.0,66.1428,66.3077,66.1337,66.2069,4300.0
2017-03-01 10:15:00,72.27,72.29,72.2,72.2,1200.0,66.1795,66.1978,66.1154,66.1154,1200.0
2017-03-01 10:20:00,72.2,72.26,72.16,72.22,1250.0,66.1154,66.1703,66.0787,66.1337,1250.0
2017-03-01 10:25:00,72.2,72.29,72.16,72.29,2683.0,66.1154,66.1978,66.0787,66.1978,2683.0
2017-03-01 10:30:00,72.29,72.39,72.11,72.16,1500.0,66.1978,66.2894,66.033,66.0787,1500.0
2017-03-01 10:35:00,72.2,72.36,72.18,72.24,4500.0,66.1154,66.2619,66.0971,66.152,4500.0
2017-03-01 10:40:00,72.28,72.36,72.28,72.35,950.0,66.1886,66.2619,66.1886,66.2527,950.0
2017-03-01 10:45:00,72.34,72.38,72.34,72.36,1566.0,66.2436,66.2802,66.2436,66.2619,1566.0
2017-03-01 10:50:00,72.35,72.38,72.35,72.38,400.0,66.2527,66.2802,66.2527,66.2802,400.0
2017-03-01 10:55:00,72.36,72.49,72.35,72.45,1324.0,66.2619,66.3809,66.2527,66.3443,1324.0
2017-03-01 11:00:00,72.48,72.5,72.38,72.38,3169.0,66.3718,66.3901,66.2802,66.2802,3169.0
2017-03-01 11:05:00,72.33,72.33,72.32,72.32,200.0,66.2344,66.2344,66.2253,66.2253,200.0
2017-03-01 11:10:00,72.35,72.47,72.35,72.41,2600.0,66.2527,66.3626,66.2527,66.3077,2600.0
2017-03-01 11:15:00,72.37,72.44,72.37,72.41,1200.0,66.271,66.3351,66.271,66.3077,1200.0
2017-03-01 11:20:00,72.43,72.43,72.34,72.36,1706.0,66.326,66.326,66.2436,66.2619,1706.0
2017-03-01 11:25:00,72.33,72.42,72.33,72.38,1000.0,66.2344,66.3168,66.2344,66.2802,1000.0
2017-03-01 11:30:00,72.37,72.4,72.34,72.37,1972.0,66.271,66.2985,66.2436,66.271,1972.0
2017-03-01 11:35:00,72.35,72.4,72.31,72.39,1600.0,66.2527,66.2985,66.2161,66.2894,1600.0
2017-03-01 11:40:00,72.4,72.45,72.32,72.35,1600.0,66.2985,66.3443,66.2253,66.2527,1600.0
2017-03-01 11:45:00,72.36,72.37,72.36,72.37,500.0,66.2619,66.271,66.2619,66.271,500.0
2017-03-01 11:50:00,72.34,72.36,72.29,72.36,1300.0,66.2436,66.2619,66.1978,66.2619,1300.0
2017-03-01 11:55:00,72.39,72.46,72.36,72.42,2500.0,66.2894,66.3535,66.2619,66.3168,2500.0
2017-03-01 12:00:00,72.45,72.45,72.38,72.43,4400.0,66.3443,66.3443,66.2802,66.326,4400.0
2017-03-01 12:05:00,72.48,72.54,72.41,72.53,1800.0,66.3718,66.4267,66.3077,66.4176,1800.0
2017-03-01 12:10:00,72.5,72.57,72.45,72.53,7774.0,66.3901,66.4542,66.3443,66.4176,7774.0
2017-03-01 12:15:00,72.53,72.53,72.46,72.49,2005.0,66.4176,66.4176,66.3535,66.3809,2005.0
2017-03-01 12:20:00,72.48,72.59,72.48,72.52,3600.0,66.3718,66.4725,66.3718,66.4084,3600.0
2017-03-01 12:25:00,72.51,72.57,72.49,72.57,2300.0,66.3992,66.4542,66.3809,66.4542,2300.0
2017-03-01 12:30:00,72.57,72.64,72.53,72.57,2296.0,66.4542,66.5183,66.4176,66.4542,2296.0
2017-03-01 12:35:00,72.57,72.57,72.52,72.52,1242.0,66.4542,66.4542,66.4084,66.4084,1242.0
2017-03-01 12:40:00,72.52,72.54,72.51,72.53,2128.0,66.4084,66.4267,66.3992,66.4176,2128.0
2017-03-01 12:45:00,72.53,72.53,72.5,72.52,1300.0,66.4176,66.4176,66.3901,66.4084,1300.0
2017-03-01 12:50:00,72.51,72.54,72.49,72.54,1480.0,66.3992,66.4267,66.3809,66.4267,1480.0
2017-03-01 12:55:00,72.52,72.55,72.52,72.54,1300.0,66.4084,66.4359,66.4084,66.4267,1300.0
2017-03-01 13:00:00,72.55,72.55,72.52,72.54,3680.0,66.4359,66.4359,66.4084,66.4267,3680.0
2017-03-01 13:05:00,72.55,72.61,72.53,72.61,4000.0,66.4359,66.4908,66.4176,66.4908,4000.0
2017-03-01 13:10:00,72.63,72.65,72.62,72.65,1700.0,66.5091,66.5274,66.5,66.5274,1700.0
2017-03-01 13:15:00,72.65,72.67,72.63,72.65,3500.0,66.5274,66.5458,66.5091,66.5274,3500.0
2017-03-01 13:20:00,72.65,72.68,72.65,72.65,1176.0,66.5274,66.5549,66.5274,66.5274,1176.0
2017-03-01 13:25:00,72.68,72.71,72.68,72.71,1571.0,66.5549,66.5824,66.5549,66.5824,1571.0
2017-03-01 13:30:00,72.73,72.73,72.7,72.7,2266.0,66.6007,66.6007,66.5732,66.5732,2266.0
2017-03-01 13:35:00,72.73,72.75,72.72,72.75,2348.0,66.6007,66.619,66.5915,66.619,2348.0
2017-03-01 13:40:00,72.73,72.76,72.72,72.73,3500.0,66.6007,66.6282,66.5915,66.6007,3500.0
2017-03-01 13:45:00,72.73,72.77,72.73,72.77,1600.0,66.6007,66.6373,66.6007,66.6373,1600.0
2017-03-01 13:50:00,72.77,72.77,72.74,72.74,2011.0,66.6373,66.6373,66.6099,66.6099,2011.0
2017-03-01 13:55:00,72.74,72.78,72.74,72.74,2400.0,66.6099,66.6465,66.6099,66.6099,2400.0
2017-03-01 14:00:00,72.72,72.72,72.67,72.7,4442.0,66.5915,66.5915,66.5458,66.5732,4442.0
2017-03-01 14:05:00,72.72,72.74,72.71,72.73,612.0,66.5915,66.6099,66.5824,66.6007,612.0
2017-03-01 14:10:00,72.73,72.73,72.69,72.72,4586.0,66.6007,66.6007,66.5641,66.5915,4586.0
2017-03-01 14:15:00,72.73,72.87,72.72,72.8,4446.0,66.6007,66.7289,66.5915,66.6648,4446.0
2017-03-01 14:20:00,72.81,72.85,72.79,72.84,1469.0,66.674,66.7106,66.6557,66.7014,1469.0
2017-03-01 14:25:00,72.83,72.83,72.8,72.82,2680.0,66.6923,66.6923,66.6648,66.6831,2680.0
2017-03-01 14:30:00,72.84,72.86,72.81,72.81,4212.0,66.7014,66.7198,66.674,66.674,4212.0
2017-03-01 14:35:00,72.8,72.82,72.78,72.79,1637.0,66.6648,66.6831,66.6465,66.6557,1637.0
2017-03-01 14:40:00,72.8,72.8,72.74,72.78,3746.0,66.6648,66.6648,66.6099,66.6465,3746.0
2017-03-01 14:45:00,72.78,72.79,72.77,72.79,500.0,66.6465,66.6557,66.6373,66.6557,500.0
2017-03-01 14:50:00,72.83,72.89,72.8,72.87,3511.0,66.6923,66.7472,66.6648,66.7289,3511.0
2017-03-01 14:55:00,72.86,72.88,72.85,72.86,3393.0,66.7198,66.7381,66.7106,66.7198,3393.0
2017-03-01 15:00:00,72.87,72.87,72.82,72.86,4142.0,66.7289,66.7289,66.6831,66.7198,4142.0
2017-03-01 15:05:00,72.85,72.85,72.76,72.76,4716.0,66.7106,66.7106,66.6282,66.6282,4716.0
2017-03-01 15:10:00,72.77,72.83,72.77,72.79,3978.0,66.6373,66.6923,66.6373,66.6557,3978.0
2017-03-01 15:15:00,72.79,72.82,72.79,72.81,2119.0,66.6557,66.6831,66.6557,66.674,2119.0
2017-03-01 15:20:00,72.82,72.88,72.82,72.87,3947.0,66.6831,66.7381,66.6831,66.7289,3947.0
2017-03-01 15:25:00,72.87,72.89,72.86,72.88,5500.0,66.7289,66.7472,66.7198,66.7381,5500.0
2017-03-01 15:30:00,72.87,72.88,72.84,72.86,5369.0,66.7289,66.7381,66.7014,66.7198,5369.0
2017-03-01 15:35:00,72.87,72.97,72.87,72.96,9707.0,66.7289,66.8205,66.7289,66.8113,9707.0
2017-03-01 15:40:00,72.95,73.05,72.95,73.05,10260.0,66.8022,66.8937,66.8022,66.8937,10260.0
2017-03-01 15:45:00,73.05,73.06,73.01,73.04,16432.0,66.8937,66.9029,66.8571,66.8846,16432.0
2017-03-01 15:50:00,73.05,73.06,72.91,72.95,23016.0,66.8937,66.9029,66.7655,66.8022,23016.0
2017-03-01 15:55:00,72.95,72.96,72.87,72.95,29756.0,66.8022,66.8113,66.7289,66.8022,29756.0
2017-03-02 09:30:00,72.37,72.84,72.37,72.79,4769.0,66.271,66.7014,66.271,66.6557,4769.0
2017-03-02 09:35:00,72.87,73.04,72.73,73.0,3524.0,66.7289,66.8846,66.6007,66.848,3524.0
2017-03-02 09:40:00,73.0,73.12,72.98,73.05,6597.0,66.848,66.9578,66.8296,66.8937,6597.0
2017-03-02 09:45:00,73.04,73.3,73.02,73.3,11949.0,66.8846,67.1227,66.8663,67.1227,11949.0
2017-03-02 09:50:00,73.24,73.25,73.13,73.19,8287.0,67.0677,67.0769,66.967,67.0219,8287.0
2017-03-02 09:55:00,73.17,73.39,73.14,73.35,6312.0,67.0036,67.2051,66.9762,67.1685,6312.0
2017-03-02 10:00:00,73.35,73.46,73.34,73.43,14723.0,67.1685,67.2692,67.1593,67.2417,14723.0
2017-03-02 10:05:00,73.45,73.46,73.36,73.41,9464.0,67.26,67.2692,67.1776,67.2234,9464.0
2017-03-02 10:10:00,73.41,73.41,73.3,73.32,9577.0,67.2234,67.2234,67.1227,67.141,9577.0
2017-03-02 10:15:00,73.31,73.32,73.0,73.07,3400.0,67.1318,67.141,66.848,66.9121,3400.0
2017-03-02 10:20:00,73.08,73.18,73.01,73.01,4500.0,66.9212,67.0128,66.8571,66.8571,4500.0
2017-03-02 10:25:00,73.03,73.04,73.0,73.02,2000.0,66.8754,66.8846,66.848,66.8663,2000.0
2017-03-02 10:30:00,73.07,73.18,73.07,73.16,1599.0,66.9121,67.0128,66.9121,66.9945,1599.0
2017-03-02 10:35:00,73.18,73.2,73.13,73.18,2200.0,67.0128,67.0311,66.967,67.0128,2200.0
2017-03-02 10:40:00,73.15,73.15,73.08,73.12,1000.0,66.9853,66.9853,66.9212,66.9578,1000.0
2017-03-02 10:45:00,73.17,73.26,73.12,73.21,3540.0,67.0036,67.086,66.9578,67.0403,3540.0
2017-03-02 10:50:00,73.26,73.32,73.21,73.28,3300.0,67.086,67.141,67.0403,67.1044,3300.0
2017-03-02 10:55:00,73.28,73.28,73.15,73.15,1700.0,67.1044,67.1044,66.9853,66.9853,1700.0
2017-03-02 11:00:00,73.15,73.24,73.12,73.18,4600.0,66.9853,67.0677,66.9578,67.0128,4600.0
2017-03-02 11:05:00,73.13,73.14,73.03,73.03,3282.0,66.967,66.9762,66.8754,66.8754,3282.0
2017-03-02 11:10:00,73.03,73.07,72.94,73.03,7843.0,66.8754,66.9121,66.793,66.8754,7843.0
2017-03-02 11:15:00,73.01,73.02,72.93,73.0,3030.0,66.8571,66.8663,66.7839,66.848,3030.0
2017-03-02 11:20:00,73.05,73.09,73.05,73.09,500.0,66.8937,66.9304,66.8937,66.9304,500.0
2017-03-02 11:25:00,73.05,73.12,73.04,73.12,4000.0,66.8937,66.9578,66.8846,66.9578,4000.0
2017-03-02 11:30:00,73.13,73.14,73.04,73.04,2408.0,66.967,66.9762,66.8846,66.8846,2408.0
2017-03-02 11:35:00,73.04,73.04,72.89,72.89,5151.0,66.8846,66.8846,66.7472,66.7472,5151.0
2017-03-02 11:40:00,72.89,72.98,72.89,72.98,2200.0,66.7472,66.8296,66.7472,66.8296,2200.0
2017-03-02 11:45:00,72.95,72.95,72.9,72.92,2760.0,66.8022,66.8022,66.7564,66.7747,2760.0
2017-03-02 11:50:00,72.92,72.99,72.9,72.95,5950.0,66.7747,66.8388,66.7564,66.8022,5950.0
2017-03-02 11:55:00,72.93,73.0,72.93,73.0,3901.0,66.7839,66.848,66.7839,66.848,3901.0
2017-03-02 12:00:00,73.0,73.02,72.96,72.96,1602.0,66.848,66.8663,66.8113,66.8113,1602.0
2017-03-02 12:05:00,72.96,72.97,72.9,72.96,1900.0,66.8113,66.8205,66.7564,66.8113,1900.0
2017-03-02 12:10:00,72.97,73.02,72.96,72.97,1857.0,66.8205,66.8663,66.8113,66.8205,1857.0
2017-03-02 12:15:00,72.95,72.98,72.9,72.96,4772.0,66.8022,66.8296,66.7564,66.8113,4772.0
2017-03-02 12:20:00,72.96,72.97,72.92,72.92,1300.0,66.8113,66.8205,66.7747,66.7747,1300.0
2017-03-02 12:25:00,72.91,72.94,72.9,72.94,1685.0,66.7655,66.793,66.7564,66.793,1685.0
2017-03-02 12:30:00,72.95,72.96,72.9,72.92,2296.0,66.8022,66.8113,66.7564,66.7747,2296.0
2017-03-02 12:35:00,72.93,72.96,72.9,72.92,2171.0,66.7839,66.8113,66.7564,66.7747,2171.0
2017-03-02 12:40:00,72.94,72.97,72.93,72.97,2900.0,66.793,66.8205,66.7839,66.8205,2900.0
2017-03-02 12:45:00,72.96,72.96,72.89,72.95,3887.0,66.8113,66.8113,66.7472,66.8022,3887.0
2017-03-02 12:50:00,72.95,72.97,72.92,72.94,2647.0,66.8022,66.8205,66.7747,66.793,2647.0
2017-03-02 12:55:00,72.97,73.0,72.97,72.97,2000.0,66.8205,66.848,66.8205,66.8205,2000.0
2017-03-02 13:00:00,72.97,73.0,72.96,72.98,3948.0,66.8205,66.848,66.8113,66.8296,3948.0
2017-03-02 13:05:00,72.97,72.97,72.93,72.93,2700.0,66.8205,66.8205,66.7839,66.7839,2700.0
2017-03-02 13:10:00,72.91,72.92,72.9,72.91,2100.0,66.7655,66.7747,66.7564,66.7655,2100.0
2017-03-02 13:15:00,72.9,72.9,72.82,72.82,900.0,66.7564,66.7564,66.6831,66.6831,900.0
2017-03-02 13:20:00,72.83,72.86,72.83,72.83,2231.0,66.6923,66.7198,66.6923,66.6923,2231.0
2017-03-02 13:25:00,72.88,72.91,72.86,72.9,1587.0,66.7381,66.7655,66.7198,66.7564,1587.0
2017-03-02 13:30:00,72.93,72.93,72.89,72.9,1000.0,66.7839,66.7839,66.7472,66.7564,1000.0
2017-03-02 13:35:00,72.91,72.91,72.84,72.85,2850.0,66.7655,66.7655,66.7014,66.7106,2850.0
2017-03-02 13:40:00,72.86,72.91,72.86,72.9,1250.0,66.7198,66.7655,66.7198,66.7564,1250.0
2017-03-02 13:45:00,72.88,72.88,72.87,72.88,920.0,66.7381,66.7381,66.7289,66.7381,920.0
2017-03-02 13:50:00,72.88,72.88,72.83,72.83,800.0,66.7381,66.7381,66.6923,66.6923,800.0
2017-03-02 13:55:00,72.85,72.88,72.85,72.85,2485.0,66.7106,66.7381,66.7106,66.7106,2485.0
2017-03-02 14:00:00,72.87,72.95,72.87,72.93,2000.0,66.7289,66.8022,66.7289,66.7839,2000.0
2017-03-02 14:05:00,72.92,72.92,72.9,72.91,200.0,66.7747,66.7747,66.7564,66.7655,200.0
2017-03-02 14:10:00,72.9,72.9,72.87,72.88,1619.0,66.7564,66.7564,66.7289,66.7381,1619.0
2017-03-02 14:15:00,72.88,72.89,72.84,72.89,3630.0,66.7381,66.7472,66.7014,66.7472,3630.0
2017-03-02 14:20:00,72.89,72.93,72.85,72.9,2900.0,66.7472,66.7839,66.7106,66.7564,2900.0
2017-03-02 14:25:00,72.9,72.95,72.9,72.93,2652.0,66.7564,66.8022,66.7564,66.7839,2652.0
2017-03-02 14:30:00,72.93,72.96,72.89,72.96,1302.0,66.7839,66.8113,66.7472,66.8113,1302.0
2017-03-02 14:35:00,72.95,72.95,72.92,72.94,1529.0,66.8022,66.8022,66.7747,66.793,1529.0
2017-03-02 14:40:00,72.93,72.93,72.86,72.86,1300.0,66.7839,66.7839,66.7198,66.7198,1300.0
2017-03-02 14:45:00,72.88,72.89,72.86,72.88,1630.0,66.7381,66.7472,66.7198,66.7381,1630.0
2017-03-02 14:50:00,72.9,72.96,72.84,72.93,13706.0,66.7564,66.8113,66.7014,66.7839,13706.0
2017-03-02 14:55:00,72.95,72.96,72.89,72.89,1618.0,66.8022,66.8113,66.7472,66.7472,1618.0
2017-03-02 15:00:00,72.89,72.89,72.86,72.86,1767.0,66.7472,66.7472,66.7198,66.7198,1767.0
2017-03-02 15:05:00,72.86,72.87,72.84,72.84,1600.0,66.7198,66.7289,66.7014,66.7014,1600.0
2017-03-02 15:10:00,72.86,72.89,72.86,72.88,2097.0,66.7198,66.7472,66.7198,66.7381,2097.0
2017-03-02 15:15:00,72.87,72.87,72.76,72.79,4770.0,66.7289,66.7289,66.6282,66.6557,4770.0
2017-03-02 15:20:00,72.8,72.81,72.74,72.75,5231.0,66.6648,66.674,66.6099,66.619,5231.0
2017-03-02 15:25:00,72.73,72.73,72.7,72.73,8781.0,66.6007,66.6007,66.5732,66.6007,8781.0
2017-03-02 15:30:00,72.73,72.8,72.73,72.78,4223.0,66.6007,66.6648,66.6007,66.6465,4223.0
2017-03-02 15:35:00,72.77,72.77,72.7,72.73,4385.0,66.6373,66.6373,66.5732,66.6007,4385.0
2017-03-02 15:40:00,72.75,72.75,72.59,72.61,6947.0,66.619,66.619,66.4725,66.4908,6947.0
2017-03-02 15:45:00,72.6,72.65,72.55,72.55,13342.0,66.4817,66.5274,66.4359,66.4359,13342.0
2017-03-02 15:50:00,72.56,72.6,72.55,72.56,19482.0,66.445,66.4817,66.4359,66.445,19482.0
2017-03-02 15:55:00,72.55,72.58,72.48,72.48,57321.0,66.4359,66.4633,66.3718,66.3718,57321.0
2017-03-03 09:30:00,72.22,72.29,72.04,72.09,11072.0,66.1337,66.1978,65.9689,66.0146,11072.0
2017-03-03 09:35:00,72.14,72.45,72.14,72.37,5698.0,66.0604,66.3443,66.0604,66.271,5698.0
2017-03-03 09:40:00,72.37,72.46,72.15,72.2,15219.0,66.271,66.3535,66.0696,66.1154,15219.0
2017-03-03 09:45:00,72.26,72.39,72.24,72.24,2041.0,66.1703,66.2894,66.152,66.152,2041.0
2017-03-03 09:50:00,72.26,72.26,72.23,72.23,2245.0,66.1703,66.1703,66.1428,66.1428,2245.0
2017-03-03 09:55:00,72.22,72.22,72.13,72.19,1602.0,66.1337,66.1337,66.0513,66.1062,1602.0
2017-03-03 10:00:00,72.19,72.25,72.19,72.22,2000.0,66.1062,66.1612,66.1062,66.1337,2000.0
2017-03-03 10:05:00,72.17,72.18,72.12,72.12,895.0,66.0879,66.0971,66.0421,66.0421,895.0
2017-03-03 10:10:00,72.18,72.25,72.15,72.25,2592.0,66.0971,66.1612,66.0696,66.1612,2592.0
2017-03-03 10:15:00,72.2,72.2,72.11,72.11,1700.0,66.1154,66.1154,66.033,66.033,1700.0
2017-03-03 10:20:00,72.07,72.09,71.98,72.09,3963.0,65.9963,66.0146,65.9139,66.0146,3963.0
2017-03-03 10:25:00,72.06,72.06,72.01,72.05,1373.0,65.9872,65.9872,65.9414,65.978,1373.0
2017-03-03 10:30:00,71.98,71.99,71.92,71.92,3237.0,65.9139,65.9231,65.859,65.859,3237.0
2017-03-03 10:35:00,71.93,72.0,71.92,71.93,2632.0,65.8681,65.9322,65.859,65.8681,2632.0
2017-03-03 10:40:00,71.94,71.94,71.88,71.9,1400.0,65.8773,65.8773,65.8223,65.8407,1400.0
2017-03-03 10:45:00,71.9,72.07,71.9,72.05,1700.0,65.8407,65.9963,65.8407,65.978,1700.0
2017-03-03 10:50:00,72.1,72.11,72.03,72.03,1903.0,66.0238,66.033,65.9597,65.9597,1903.0
2017-03-03 10:55:00,72.06,72.06,71.98,71.98,3600.0,65.9872,65.9872,65.9139,65.9139,3600.0
2017-03-03 11:00:00,71.99,72.02,71.94,71.98,5312.0,65.9231,65.9505,65.8773,65.9139,5312.0
2017-03-03 11:05:00,71.97,71.98,71.94,71.97,5017.0,65.9048,65.9139,65.8773,65.9048,5017.0
2017-03-03 11:10:00,71.94,71.95,71.89,71.94,2919.0,65.8773,65.8864,65.8315,65.8773,2919.0
2017-03-03 11:15:00,71.96,71.98,71.96,71.98,1400.0,65.8956,65.9139,65.8956,65.9139,1400.0
2017-03-03 11:20:00,71.97,71.98,71.95,71.95,1900.0,65.9048,65.9139,65.8864,65.8864,1900.0
2017-03-03 11:25:00,71.96,71.98,71.92,71.92,982.0,65.8956,65.9139,65.859,65.859,982.0
2017-03-03 11:30:00,71.93,71.93,71.84,71.87,3730.0,65.8681,65.8681,65.7857,65.8132,3730.0
2017-03-03 11:35:00,71.87,71.87,71.87,71.87,0.0,65.8132,65.8132,65.8132,65.8132,0.0
2017-03-03 11:40:00,71.9,71.92,71.84,71.88,2702.0,65.8407,65.859,65.7857,65.8223,2702.0
2017-03-03 11:45:00,71.88,71.91,71.85,71.9,7051.0,65.8223,65.8498,65.7949,65.8407,7051.0
2017-03-03 11:50:00,71.88,71.93,71.87,71.91,4745.0,65.8223,65.8681,65.8132,65.8498,4745.0
2017-03-03 11:55:00,71.9,71.92,71.9,71.91,1700.0,65.8407,65.859,65.8407,65.8498,1700.0
2017-03-03 12:00:00,71.92,71.95,71.87,71.87,4029.0,65.859,65.8864,65.8132,65.8132,4029.0
2017-03-03 12:05:00,71.89,71.96,71.87,71.93,4754.0,65.8315,65.8956,65.8132,65.8681,4754.0
2017-03-03 12:10:00,71.94,71.94,71.89,71.93,3471.0,65.8773,65.8773,65.8315,65.8681,3471.0
2017-03-03 12:15:00,71.94,71.94,71.87,71.87,3098.0,65.8773,65.8773,65.8132,65.8132,3098.0
2017-03-03 12:20:00,71.89,71.95,71.87,71.95,5567.0,65.8315,65.8864,65.8132,65.8864,5567.0
2017-03-03 12:25:00,71.9,72.0,71.9,71.97,1328.0,65.8407,65.9322,65.8407,65.9048,1328.0
2017-03-03 12:30:00,72.0,72.08,71.99,72.08,2270.0,65.9322,66.0055,65.9231,66.0055,2270.0
2017-03-03 12:35:00,72.15,72.15,72.11,72.15,1773.0,66.0696,66.0696,66.033,66.0696,1773.0
2017-03-03 12:40:00,72.15,72.23,72.13,72.23,1500.0,66.0696,66.1428,66.0513,66.1428,1500.0
2017-03-03 12:45:00,72.21,72.22,72.18,72.18,850.0,66.1245,66.1337,66.0971,66.0971,850.0
2017-03-03 12:50:00,72.17,72.18,72.15,72.18,2688.0,66.0879,66.0971,66.0696,66.0971,2688.0
2017-03-03 12:55:00,72.2,72.28,72.2,72.28,1900.0,66.1154,66.1886,66.1154,66.1886,1900.0
2017-03-03 13:00:00,72.25,72.26,72.16,72.26,3381.0,66.1612,66.1703,66.0787,66.1703,3381.0
2017-03-03 13:05:00,72.24,72.24,72.21,72.23,1069.0,66.152,66.152,66.1245,66.1428,1069.0
2017-03-03 13:10:00,72.21,72.21,72.19,72.19,300.0,66.1245,66.1245,66.1062,66.1062,300.0
2017-03-03 13:15:00,72.18,72.18,72.1,72.11,1988.0,66.0971,66.0971,66.0238,66.033,1988.0
2017-03-03 13:20:00,72.11,72.13,72.09,72.13,2800.0,66.033,66.0513,66.0146,66.0513,2800.0
2017-03-03 13:25:00,72.1,72.16,72.08,72.16,1894.0,66.0238,66.0787,66.0055,66.0787,1894.0
2017-03-03 13:30:00,72.17,72.17,72.15,72.15,500.0,66.0879,66.0879,66.0696,66.0696,500.0
2017-03-03 13:35:00,72.14,72.15,72.14,72.15,1000.0,66.0604,66.0696,66.0604,66.0696,1000.0
2017-03-03 13:40:00,72.16,72.16,72.14,72.15,500.0,66.0787,66.0787,66.0604,66.0696,500.0
2017-03-03 13:45:00,72.16,72.27,72.16,72.27,1872.0,66.0787,66.1795,66.0787,66.1795,1872.0
2017-03-03 13:50:00,72.26,72.26,72.21,72.21,1549.0,66.1703,66.1703,66.1245,66.1245,1549.0
2017-03-03 13:55:00,72.22,72.26,72.21,72.25,1576.0,66.1337,66.1703,66.1245,66.1612,1576.0
2017-03-03 14:00:00,72.22,72.22,72.19,72.2,1800.0,66.1337,66.1337,66.1062,66.1154,1800.0
2017-03-03 14:05:00,72.2,72.23,72.19,72.19,2564.0,66.1154,66.1428,66.1062,66.1062,2564.0
2017-03-03 14:10:00,72.21,72.22,72.21,72.22,300.0,66.1245,66.1337,66.1245,66.1337,300.0
2017-03-03 14:15:00,72.2,72.2,72.16,72.16,1431.0,66.1154,66.1154,66.0787,66.0787,1431.0
2017-03-03 14:20:00,72.14,72.16,72.14,72.16,1256.0,66.0604,66.0787,66.0604,66.0787,1256.0
2017-03-03 14:25:00,72.18,72.18,72.16,72.17,1086.0,66.0971,66.0971,66.0787,66.0879,1086.0
2017-03-03 14:30:00,72.16,72.21,72.16,72.21,2578.0,66.0787,66.1245,66.0787,66.1245,2578.0
2017-03-03 14:35:00,72.21,72.21,72.19,72.19,900.0,66.1245,66.1245,66.1062,66.1062,900.0
2017-03-03 14:40:00,72.21,72.22,72.19,72.2,1500.0,66.1245,66.1337,66.1062,66.1154,1500.0
2017-03-03 14:45:00,72.21,72.22,72.18,72.18,639.0,66.1245,66.1337,66.0971,66.0971,639.0
2017-03-03 14:50:00,72.18,72.19,72.18,72.19,2300.0,66.0971,66.1062,66.0971,66.1062,2300.0
2017-03-03 14:55:00,72.19,72.24,72.19,72.22,2107.0,66.1062,66.152,66.1062,66.1337,2107.0
2017-03-03 15:00:00,72.2,72.23,72.2,72.22,1473.0,66.1154,66.1428,66.1154,66.1337,1473.0
2017-03-03 15:05:00,72.21,72.22,72.2,72.22,900.0,66.1245,66.1337,66.1154,66.1337,900.0
2017-03-03 15:10:00,72.22,72.26,72.21,72.26,1100.0,66.1337,66.1703,66.1245,66.1703,1100.0
2017-03-03 15:15:00,72.26,72.26,72.22,72.22,3921.0,66.1703,66.1703,66.1337,66.1337,3921.0
2017-03-03 15:20:00,72.22,72.25,72.22,72.23,3977.0,66.1337,66.1612,66.1337,66.1428,3977.0
2017-03-03 15:25:00,72.23,72.28,72.22,72.26,3053.0,66.1428,66.1886,66.1337,66.1703,3053.0
2017-03-03 15:30:00,72.26,72.27,72.24,72.26,5447.0,66.1703,66.1795,66.152,66.1703,5447.0
2017-03-03 15:35:00,72.27,72.35,72.26,72.35,4510.0,66.1795,66.2527,66.1703,66.2527,4510.0
2017-03-03 15:40:00,72.38,72.39,72.33,72.34,4039.0,66.2802,66.2894,66.2344,66.2436,4039.0
2017-03-03 15:45:00,72.34,72.37,72.27,72.27,8061.0,66.2436,66.271,66.1795,66.1795,8061.0
2017-03-03 15:50:00,72.27,72.38,72.27,72.38,8429.0,66.1795,66.2802,66.1795,66.2802,8429.0
2017-03-03 15:55:00,72.38,72.41,72.32,72.36,24962.0,66.2802,66.3077,66.2253,66.2619,24962.0
2017-03-06 09:30:00,71.67,72.0,71.32,71.71,17112.0,65.63,65.9322,65.3095,65.6667,17112.0
2017-03-06 09:35:00,71.78,71.78,71.48,71.7,4200.0,65.7308,65.7308,65.4561,65.6575,4200.0
2017-03-06 09:40:00,71.65,71.66,71.64,71.66,700.0,65.6117,65.6209,65.6026,65.6209,700.0
2017-03-06 09:45:00,71.72,71.79,71.68,71.78,2630.0,65.6758,65.7399,65.6392,65.7308,2630.0
2017-03-06 09:50:00,71.72,71.76,71.67,71.71,5652.0,65.6758,65.7125,65.63,65.6667,5652.0
2017-03-06 09:55:00,71.74,71.91,71.74,71.91,14502.0,65.6941,65.8498,65.6941,65.8498,14502.0
2017-03-06 10:00:00,71.9,71.9,71.78,71.8,3500.0,65.8407,65.8407,65.7308,65.7491,3500.0
2017-03-06 10:05:00,71.81,71.87,71.79,71.86,4100.0,65.7582,65.8132,65.7399,65.804,4100.0
2017-03-06 10:10:00,71.85,71.97,71.85,71.94,2300.0,65.7949,65.9048,65.7949,65.8773,2300.0
2017-03-06 10:15:00,71.94,71.98,71.89,71.89,2700.0,65.8773,65.9139,65.8315,65.8315,2700.0
2017-03-06 10:20:00,71.87,71.87,71.82,71.86,3096.0,65.8132,65.8132,65.7674,65.804,3096.0
2017-03-06 10:25:00,71.84,71.84,71.76,71.8,1600.0,65.7857,65.7857,65.7125,65.7491,1600.0
2017-03-06 10:30:00,71.79,71.82,71.72,71.82,1900.0,65.7399,65.7674,65.6758,65.7674,1900.0
2017-03-06 10:35:00,71.83,71.83,71.79,71.8,1728.0,65.7766,65.7766,65.7399,65.7491,1728.0
2017-03-06 10:40:00,71.77,71.77,71.68,71.74,1502.0,65.7216,65.7216,65.6392,65.6941,1502.0
2017-03-06 10:45:00,71.72,71.77,71.69,71.75,2200.0,65.6758,65.7216,65.6484,65.7033,2200.0
2017-03-06 10:50:00,71.77,71.77,71.63,71.64,3500.0,65.7216,65.7216,65.5934,65.6026,3500.0
2017-03-06 10:55:00,71.68,71.74,71.67,71.7,2600.0,65.6392,65.6941,65.63,65.6575,2600.0
2017-03-06 11:00:00,71.71,71.73,71.66,71.73,2635.0,65.6667,65.685,65.6209,65.685,2635.0
2017-03-06 11:05:00,71.73,71.76,71.72,71.72,2149.0,65.685,65.7125,65.6758,65.6758,2149.0
2017-03-06 11:10:00,71.73,71.73,71.69,71.71,1800.0,65.685,65.685,65.6484,65.6667,1800.0
2017-03-06 11:15:00,71.72,71.72,71.68,71.69,1852.0,65.6758,65.6758,65.6392,65.6484,1852.0
2017-03-06 11:20:00,71.7,71.7,71.64,71.64,699.0,65.6575,65.6575,65.6026,65.6026,699.0
2017-03-06 11:25:00,71.64,71.69,71.6,71.68,8918.0,65.6026,65.6484,65.5659,65.6392,8918.0
2017-03-06 11:30:00,71.69,71.69,71.66,71.66,600.0,65.6484,65.6484,65.6209,65.6209,600.0
2017-03-06 11:35:00,71.66,71.69,71.64,71.65,3600.0,65.6209,65.6484,65.6026,65.6117,3600.0
2017-03-06 11:40:00,71.63,71.64,71.6,71.6,1410.0,65.5934,65.6026,65.5659,65.5659,1410.0
2017-03-06 11:45:00,71.63,71.63,71.54,71.56,4386.0,65.5934,65.5934,65.511,65.5293,4386.0
2017-03-06 11:50:00,71.56,71.63,71.56,71.63,2222.0,65.5293,65.5934,65.5293,65.5934,2222.0
2017-03-06 11:55:00,71.65,71.69,71.63,71.65,2069.0,65.6117,65.6484,65.5934,65.6117,2069.0
2017-03-06 12:00:00,71.65,71.66,71.62,71.65,3162.0,65.6117,65.6209,65.5843,65.6117,3162.0
2017-03-06 12:05:00,71.65,71.66,71.63,71.63,1587.0,65.6117,65.6209,65.5934,65.5934,1587.0
2017-03-06 12:10:00,71.62,71.67,71.58,71.67,2301.0,65.5843,65.63,65.5476,65.63,2301.0
2017-03-06 12:15:00,71.68,71.71,71.67,71.71,1519.0,65.6392,65.6667,65.63,65.6667,1519.0
2017-03-06 12:20:00,71.7,71.7,71.64,71.65,1641.0,65.6575,65.6575,65.6026,65.6117,1641.0
2017-03-06 12:25:00,71.67,71.67,71.62,71.65,2756.0,65.63,65.63,65.5843,65.6117,2756.0
2017-03-06 12:30:00,71.65,71.69,71.65,71.66,3815.0,65.6117,65.6484,65.6117,65.6209,3815.0
2017-03-06 12:35:00,71.67,71.68,71.63,71.63,2624.0,65.63,65.6392,65.5934,65.5934,2624.0
2017-03-06 12:40:00,71.65,71.66,71.64,71.65,987.0,65.6117,65.6209,65.6026,65.6117,987.0
2017-03-06 12:45:00,71.67,71.67,71.65,71.65,900.0,65.63,65.63,65.6117,65.6117,900.0
2017-03-06 12:50:00,71.64,71.69,71.64,71.66,2895.0,65.6026,65.6484,65.6026,65.6209,2895.0
2017-03-06 12:55:00,71.67,71.72,71.65,71.71,5400.0,65.63,65.6758,65.6117,65.6667,5400.0
2017-03-06 13:00:00,71.72,71.78,71.7,71.75,6100.0,65.6758,65.7308,65.6575,65.7033,6100.0
2017-03-06 13:05:00,71.75,71.76,71.72,71.73,2520.0,65.7033,65.7125,65.6758,65.685,2520.0
2017-03-06 13:10:00,71.74,71.77,71.72,71.77,4570.0,65.6941,65.7216,65.6758,65.7216,4570.0
2017-03-06 13:15:00,71.75,71.8,71.74,71.77,3563.0,65.7033,65.7491,65.6941,65.7216,3563.0
2017-03-06 13:20:00,71.78,71.79,71.77,71.77,2500.0,65.7308,65.7399,65.7216,65.7216,2500.0
2017-03-06 13:25:00,71.77,71.78,71.76,71.76,2255.0,65.7216,65.7308,65.7125,65.7125,2255.0
2017-03-06 13:30:00,71.75,71.76,71.73,71.75,4072.0,65.7033,65.7125,65.685,65.7033,4072.0
2017-03-06 13:35:00,71.77,71.79,71.77,71.78,2015.0,65.7216,65.7399,65.7216,65.7308,2015.0
2017-03-06 13:40:00,71.76,71.76,71.72,71.73,2639.0,65.7125,65.7125,65.6758,65.685,2639.0
2017-03-06 13:45:00,71.73,71.74,71.71,71.73,1998.0,65.685,65.6941,65.6667,65.685,1998.0
2017-03-06 13:50:00,71.73,71.73,71.67,71.68,3900.0,65.685,65.685,65.63,65.6392,3900.0
2017-03-06 13:55:00,71.67,71.7,71.64,71.68,8049.0,65.63,65.6575,65.6026,65.6392,8049.0
2017-03-06 14:00:00,71.69,71.72,71.67,71.72,4218.0,65.6484,65.6758,65.63,65.6758,4218.0
2017-03-06 14:05:00,71.73,71.76,71.72,71.75,5011.0,65.685,65.7125,65.6758,65.7033,5011.0
2017-03-06 14:10:00,71.75,71.78,71.75,71.78,2043.0,65.7033,65.7308,65.7033,65.7308,2043.0
2017-03-06 14:15:00,71.78,71.78,71.75,71.76,4150.0,65.7308,65.7308,65.7033,65.7125,4150.0
2017-03-06 14:20:00,71.76,71.76,71.74,71.76,2570.0,65.7125,65.7125,65.6941,65.7125,2570.0
2017-03-06 14:25:00,71.76,71.76,71.72,71.73,4454.0,65.7125,65.7125,65.6758,65.685,4454.0
2017-03-06 14:30:00,71.73,71.74,71.71,71.72,3216.0,65.685,65.6941,65.6667,65.6758,3216.0
2017-03-06 14:35:00,71.72,71.75,71.71,71.72,4815.0,65.6758,65.7033,65.6667,65.6758,4815.0
2017-03-06 14:40:00,71.73,71.74,71.71,71.71,3682.0,65.685,65.6941,65.6667,65.6667,3682.0
2017-03-06 14:45:00,71.71,71.72,71.68,71.69,3225.0,65.6667,65.6758,65.6392,65.6484,3225.0
2017-03-06 14:50:00,71.69,71.69,71.65,71.66,3100.0,65.6484,65.6484,65.6117,65.6209,3100.0
2017-03-06 14:55:00,71.68,71.68,71.63,71.64,4864.0,65.6392,65.6392,65.5934,65.6026,4864.0
2017-03-06 15:00:00,71.66,71.72,71.66,71.69,3840.0,65.6209,65.6758,65.6209,65.6484,3840.0
2017-03-06 15:05:00,71.69,71.7,71.67,71.7,3351.0,65.6484,65.6575,65.63,65.6575,3351.0
2017-03-06 15:10:00,71.71,71.72,71.69,71.72,6306.0,65.6667,65.6758,65.6484,65.6758,6306.0
2017-03-06 15:15:00,71.72,71.81,71.71,71.81,17367.0,65.6758,65.7582,65.6667,65.7582,17367.0
2017-03-06 15:20:00,71.81,71.87,71.78,71.86,10546.0,65.7582,65.8132,65.7308,65.804,10546.0
2017-03-06 15:25:00,71.87,71.89,71.84,71.85,5423.0,65.8132,65.8315,65.7857,65.7949,5423.0
2017-03-06 15:30:00,71.84,71.88,71.82,71.86,11800.0,65.7857,65.8223,65.7674,65.804,11800.0
2017-03-06 15:35:00,71.87,71.99,71.87,71.99,9013.0,65.8132,65.9231,65.8132,65.9231,9013.0
2017-03-06 15:40:00,71.98,71.99,71.97,71.99,8844.0,65.9139,65.9231,65.9048,65.9231,8844.0
2017-03-06 15:45:00,71.98,72.02,71.91,71.95,18015.0,65.9139,65.9505,65.8498,65.8864,18015.0
2017-03-06 15:50:00,71.96,71.97,71.9,71.9,12058.0,65.8956,65.9048,65.8407,65.8407,12058.0
2017-03-06 15:55:00,71.91,71.91,71.8,71.82,22761.0,65.8498,65.8498,65.7491,65.7674,22761.0
2017-03-07 09:30:00,71.79,71.79,71.38,71.61,6665.0,65.7399,65.7399,65.3645,65.5751,6665.0
2017-03-07 09:35:00,71.67,71.77,71.53,71.54,4698.0,65.63,65.7216,65.5018,65.511,4698.0
2017-03-07 09:40:00,71.58,71.72,71.54,71.59,3600.0,65.5476,65.6758,65.511,65.5568,3600.0
2017-03-07 09:45:00,71.56,71.64,71.48,71.56,2300.0,65.5293,65.6026,65.4561,65.5293,2300.0
2017-03-07 09:50:00,71.53,71.6,71.42,71.6,1700.0,65.5018,65.5659,65.4011,65.5659,1700.0
2017-03-07 09:55:00,71.61,71.61,71.5,71.57,3697.0,65.5751,65.5751,65.4744,65.5385,3697.0
2017-03-07 10:00:00,71.47,71.59,71.47,71.57,800.0,65.4469,65.5568,65.4469,65.5385,800.0
2017-03-07 10:05:00,71.57,71.61,71.52,71.53,3705.0,65.5385,65.5751,65.4927,65.5018,3705.0
2017-03-07 10:10:00,71.52,71.52,71.4,71.4,2100.0,65.4927,65.4927,65.3828,65.3828,2100.0
2017-03-07 10:15:00,71.41,71.53,71.39,71.53,2500.0,65.3919,65.5018,65.3736,65.5018,2500.0
2017-03-07 10:20:00,71.5,71.55,71.47,71.47,3574.0,65.4744,65.5202,65.4469,65.4469,3574.0
2017-03-07 10:25:00,71.52,71.62,71.5,71.57,1440.0,65.4927,65.5843,65.4744,65.5385,1440.0
2017-03-07 10:30:00,71.59,71.6,71.56,71.59,6256.0,65.5568,65.5659,65.5293,65.5568,6256.0
2017-03-07 10:35:00,71.59,71.63,71.52,71.63,6050.0,65.5568,65.5934,65.4927,65.5934,6050.0
2017-03-07 10:40:00,71.63,71.67,71.63,71.67,3500.0,65.5934,65.63,65.5934,65.63,3500.0
2017-03-07 10:45:00,71.63,71.68,71.63,71.66,9541.0,65.5934,65.6392,65.5934,65.6209,9541.0
2017-03-07 10:50:00,71.62,71.67,71.61,71.61,2800.0,65.5843,65.63,65.5751,65.5751,2800.0
2017-03-07 10:55:00,71.57,71.63,71.57,71.57,1096.0,65.5385,65.5934,65.5385,65.5385,1096.0
2017-03-07 11:00:00,71.59,71.66,71.59,71.65,3344.0,65.5568,65.6209,65.5568,65.6117,3344.0
2017-03-07 11:05:00,71.66,71.68,71.63,71.65,5285.0,65.6209,65.6392,65.5934,65.6117,5285.0
2017-03-07 11:10:00,71.66,71.68,71.62,71.62,7756.0,65.6209,65.6392,65.5843,65.5843,7756.0
2017-03-07 11:15:00,71.65,71.66,71.61,71.64,5310.0,65.6117,65.6209,65.5751,65.6026,5310.0
2017-03-07 11:20:00,71.65,71.65,71.63,71.65,2229.0,65.6117,65.6117,65.5934,65.6117,2229.0
2017-03-07 11:25:00,71.65,71.69,71.63,71.69,3047.0,65.6117,65.6484,65.5934,65.6484,3047.0
2017-03-07 11:30:00,71.69,71.69,71.64,71.65,2638.0,65.6484,65.6484,65.6026,65.6117,2638.0
2017-03-07 11:35:00,71.66,71.66,71.63,71.66,6914.0,65.6209,65.6209,65.5934,65.6209,6914.0
2017-03-07 11:40:00,71.65,71.67,71.64,71.66,4126.0,65.6117,65.63,65.6026,65.6209,4126.0
2017-03-07 11:45:00,71.68,71.68,71.65,71.65,2800.0,65.6392,65.6392,65.6117,65.6117,2800.0
2017-03-07 11:50:00,71.65,71.67,71.64,71.65,3000.0,65.6117,65.63,65.6026,65.6117,3000.0
2017-03-07 11:55:00,71.66,71.67,71.64,71.65,3582.0,65.6209,65.63,65.6026,65.6117,3582.0
2017-03-07 12:00:00,71.7,71.77,71.7,71.77,800.0,65.6575,65.7216,65.6575,65.7216,800.0
2017-03-07 12:05:00,71.74,71.78,71.74,71.75,1581.0,65.6941,65.7308,65.6941,65.7033,1581.0
2017-03-07 12:10:00,71.73,71.79,71.73,71.78,676.0,65.685,65.7399,65.685,65.7308,676.0
2017-03-07 12:15:00,71.77,71.8,71.75,71.76,1800.0,65.7216,65.7491,65.7033,65.7125,1800.0
2017-03-07 12:20:00,71.79,71.79,71.76,71.76,3000.0,65.7399,65.7399,65.7125,65.7125,3000.0
2017-03-07 12:25:00,71.77,71.8,71.74,71.76,9000.0,65.7216,65.7491,65.6941,65.7125,9000.0
2017-03-07 12:30:00,71.76,71.79,71.75,71.78,3191.0,65.7125,65.7399,65.7033,65.7308,3191.0
2017-03-07 12:35:00,71.77,71.78,71.76,71.76,2093.0,65.7216,65.7308,65.7125,65.7125,2093.0
2017-03-07 12:40:00,71.78,71.83,71.78,71.8,16926.0,65.7308,65.7766,65.7308,65.7491,16926.0
2017-03-07 12:45:00,71.8,71.8,71.75,71.75,7002.0,65.7491,65.7491,65.7033,65.7033,7002.0
2017-03-07 12:50:00,71.8,71.8,71.75,71.76,10807.0,65.7491,65.7491,65.7033,65.7125,10807.0
2017-03-07 12:55:00,71.76,71.82,71.76,71.8,7247.0,65.7125,65.7674,65.7125,65.7491,7247.0
2017-03-07 13:00:00,71.8,71.83,71.74,71.76,12662.0,65.7491,65.7766,65.6941,65.7125,12662.0
2017-03-07 13:05:00,71.8,71.82,71.79,71.82,6162.0,65.7491,65.7674,65.7399,65.7674,6162.0
2017-03-07 13:10:00,71.82,71.82,71.77,71.8,10321.0,65.7674,65.7674,65.7216,65.7491,10321.0
2017-03-07 13:15:00,71.77,71.79,71.75,71.76,16965.0,65.7216,65.7399,65.7033,65.7125,16965.0
2017-03-07 13:20:00,71.81,71.83,71.79,71.82,5593.0,65.7582,65.7766,65.7399,65.7674,5593.0
2017-03-07 13:25:00,71.82,71.83,71.76,71.8,5000.0,65.7674,65.7766,65.7125,65.7491,5000.0
2017-03-07 13:30:00,71.82,71.82,71.71,71.71,10725.0,65.7674,65.7674,65.6667,65.6667,10725.0
2017-03-07 13:35:00,71.7,71.77,71.69,71.74,8772.0,65.6575,65.7216,65.6484,65.6941,8772.0
2017-03-07 13:40:00,71.72,71.75,71.68,71.68,6461.0,65.6758,65.7033,65.6392,65.6392,6461.0
2017-03-07 13:45:00,71.68,71.7,71.63,71.66,3900.0,65.6392,65.6575,65.5934,65.6209,3900.0
2017-03-07 13:50:00,71.67,71.7,71.62,71.63,16745.0,65.63,65.6575,65.5843,65.5934,16745.0
2017-03-07 13:55:00,71.63,71.64,71.53,71.63,16138.0,65.5934,65.6026,65.5018,65.5934,16138.0
2017-03-07 14:00:00,71.63,71.65,71.6,71.6,14571.0,65.5934,65.6117,65.5659,65.5659,14571.0
2017-03-07 14:05:00,71.6,71.76,71.56,71.73,9270.0,65.5659,65.7125,65.5293,65.685,9270.0
2017-03-07 14:10:00,71.71,71.73,71.67,71.67,2990.0,65.6667,65.685,65.63,65.63,2990.0
2017-03-07 14:15:00,71.67,71.7,71.64,71.66,10794.0,65.63,65.6575,65.6026,65.6209,10794.0
2017-03-07 14:20:00,71.66,71.68,71.64,71.68,4344.0,65.6209,65.6392,65.6026,65.6392,4344.0
2017-03-07 14:25:00,71.69,71.7,71.64,71.64,6600.0,65.6484,65.6575,65.6026,65.6026,6600.0
2017-03-07 14:30:00,71.62,71.62,71.57,71.59,4057.0,65.5843,65.5843,65.5385,65.5568,4057.0
2017-03-07 14:35:00,71.6,71.72,71.59,71.71,15430.0,65.5659,65.6758,65.5568,65.6667,15430.0
2017-03-07 14:40:00,71.68,71.71,71.68,71.7,5000.0,65.6392,65.6667,65.6392,65.6575,5000.0
2017-03-07 14:45:00,71.71,71.72,71.71,71.71,1300.0,65.6667,65.6758,65.6667,65.6667,1300.0
2017-03-07 14:50:00,71.71,71.73,71.67,71.68,7730.0,65.6667,65.685,65.63,65.6392,7730.0
2017-03-07 14:55:00,71.73,71.77,71.72,71.74,1900.0,65.685,65.7216,65.6758,65.6941,1900.0
2017-03-07 15:00:00,71.74,71.77,71.74,71.77,1300.0,65.6941,65.7216,65.6941,65.7216,1300.0
2017-03-07 15:05:00,71.76,71.79,71.74,71.78,3756.0,65.7125,65.7399,65.6941,65.7308,3756.0
2017-03-07 15:10:00,71.8,71.88,71.79,71.88,2500.0,65.7491,65.8223,65.7399,65.8223,2500.0
2017-03-07 15:15:00,71.85,71.85,71.81,71.81,4292.0,65.7949,65.7949,65.7582,65.7582,4292.0
2017-03-07 15:20:00,71.82,71.87,71.81,71.87,2700.0,65.7674,65.8132,65.7582,65.8132,2700.0
2017-03-07 15:25:00,71.86,71.86,71.73,71.73,3632.0,65.804,65.804,65.685,65.685,3632.0
2017-03-07 15:30:00,71.73,71.74,71.67,71.67,3042.0,65.685,65.6941,65.63,65.63,3042.0
2017-03-07 15:35:00,71.7,71.74,71.7,71.71,3988.0,65.6575,65.6941,65.6575,65.6667,3988.0
2017-03-07 15:40:00,71.69,71.69,71.6,71.61,4491.0,65.6484,65.6484,65.5659,65.5751,4491.0
2017-03-07 15:45:00,71.6,71.61,71.52,71.53,20930.0,65.5659,65.5751,65.4927,65.5018,20930.0
2017-03-07 15:50:00,71.53,71.53,71.49,71.5,10437.0,65.5018,65.5018,65.4652,65.4744,10437.0
2017-03-07 15:55:00,71.49,71.57,71.49,71.53,23803.0,65.4652,65.5385,65.4652,65.5018,23803.0
2017-03-08 09:30:00,71.3,71.6,71.16,71.21,15574.0,65.2912,65.5659,65.163,65.2088,15574.0
2017-03-08 09:35:00,71.22,71.23,71.08,71.08,6842.0,65.218,65.2271,65.0898,65.0898,6842.0
2017-03-08 09:40:00,71.07,71.07,70.92,70.97,25597.0,65.0806,65.0806,64.9432,64.989,25597.0
2017-03-08 09:45:00,70.97,71.17,70.96,71.11,8600.0,64.989,65.1722,64.9799,65.1172,8600.0
2017-03-08 09:50:00,71.13,71.13,71.06,71.12,5415.0,65.1355,65.1355,65.0714,65.1264,5415.0
2017-03-08 09:55:00,71.14,71.23,71.14,71.18,3276.0,65.1447,65.2271,65.1447,65.1813,3276.0
2017-03-08 10:00:00,71.19,71.29,71.18,71.2,6520.0,65.1905,65.2821,65.1813,65.1996,6520.0
2017-03-08 10:05:00,71.21,71.24,71.13,71.15,4621.0,65.2088,65.2363,65.1355,65.1539,4621.0
2017-03-08 10:10:00,71.15,71.15,71.08,71.09,4604.0,65.1539,65.1539,65.0898,65.0989,4604.0
2017-03-08 10:15:00,71.11,71.16,71.11,71.13,3755.0,65.1172,65.163,65.1172,65.1355,3755.0
2017-03-08 10:20:00,71.12,71.17,71.11,71.16,3063.0,65.1264,65.1722,65.1172,65.163,3063.0
2017-03-08 10:25:00,71.16,71.27,71.15,71.27,3800.0,65.163,65.2637,65.1539,65.2637,3800.0
2017-03-08 10:30:00,71.25,71.25,71.16,71.19,1725.0,65.2454,65.2454,65.163,65.1905,1725.0
2017-03-08 10:35:00,71.17,71.18,71.07,71.08,4298.0,65.1722,65.1813,65.0806,65.0898,4298.0
2017-03-08 10:40:00,71.06,71.15,71.06,71.15,3555.0,65.0714,65.1539,65.0714,65.1539,3555.0
2017-03-08 10:45:00,71.21,71.23,71.04,71.05,6246.0,65.2088,65.2271,65.0531,65.0623,6246.0
2017-03-08 10:50:00,71.1,71.11,71.04,71.05,2600.0,65.1081,65.1172,65.0531,65.0623,2600.0
2017-03-08 10:55:00,71.06,71.14,71.05,71.14,3576.0,65.0714,65.1447,65.0623,65.1447,3576.0
2017-03-08 11:00:00,71.2,71.29,71.19,71.23,6307.0,65.1996,65.2821,65.1905,65.2271,6307.0
2017-03-08 11:05:00,71.24,71.36,71.22,71.35,5000.0,65.2363,65.3462,65.218,65.337,5000.0
2017-03-08 11:10:00,71.37,71.4,71.34,71.34,1136.0,65.3553,65.3828,65.3278,65.3278,1136.0
2017-03-08 11:15:00,71.35,71.4,71.32,71.34,5523.0,65.337,65.3828,65.3095,65.3278,5523.0
2017-03-08 11:20:00,71.33,71.33,71.28,71.3,5027.0,65.3187,65.3187,65.2729,65.2912,5027.0
2017-03-08 11:25:00,71.27,71.27,71.16,71.19,7148.0,65.2637,65.2637,65.163,65.1905,7148.0
2017-03-08 11:30:00,71.16,71.17,71.02,71.07,10208.0,65.163,65.1722,65.0348,65.0806,10208.0
2017-03-08 11:35:00,71.06,71.14,71.05,71.14,6050.0,65.0714,65.1447,65.0623,65.1447,6050.0
2017-03-08 11:40:00,71.13,71.13,71.06,71.12,5978.0,65.1355,65.1355,65.0714,65.1264,5978.0
2017-03-08 11:45:00,71.1,71.11,71.08,71.11,1887.0,65.1081,65.1172,65.0898,65.1172,1887.0
2017-03-08 11:50:00,71.1,71.1,71.02,71.07,13507.0,65.1081,65.1081,65.0348,65.0806,13507.0
2017-03-08 11:55:00,71.06,71.08,71.03,71.06,3840.0,65.0714,65.0898,65.044,65.0714,3840.0
2017-03-08 12:00:00,71.05,71.05,71.01,71.04,6643.0,65.0623,65.0623,65.0257,65.0531,6643.0
2017-03-08 12:05:00,71.04,71.05,71.0,71.01,5932.0,65.0531,65.0623,65.0165,65.0257,5932.0
2017-03-08 12:10:00,71.01,71.05,70.98,71.05,5650.0,65.0257,65.0623,64.9982,65.0623,5650.0
2017-03-08 12:15:00,71.05,71.06,71.01,71.02,7280.0,65.0623,65.0714,65.0257,65.0348,7280.0
2017-03-08 12:20:00,71.01,71.03,70.99,71.03,1972.0,65.0257,65.044,65.0073,65.044,1972.0
2017-03-08 12:25:00,71.02,71.04,71.0,71.03,7600.0,65.0348,65.0531,65.0165,65.044,7600.0
2017-03-08 12:30:00,71.05,71.14,71.05,71.12,5888.0,65.0623,65.1447,65.0623,65.1264,5888.0
2017-03-08 12:35:00,71.12,71.13,71.1,71.11,4724.0,65.1264,65.1355,65.1081,65.1172,4724.0
2017-03-08 12:40:00,71.12,71.15,71.1,71.11,1900.0,65.1264,65.1539,65.1081,65.1172,1900.0
2017-03-08 12:45:00,71.11,71.16,71.11,71.15,2794.0,65.1172,65.163,65.1172,65.1539,2794.0
2017-03-08 12:50:00,71.15,71.15,71.13,71.15,2500.0,65.1539,65.1539,65.1355,65.1539,2500.0
2017-03-08 12:55:00,71.14,71.14,71.1,71.1,5746.0,65.1447,65.1447,65.1081,65.1081,5746.0
2017-03-08 13:00:00,71.11,71.18,71.11,71.18,3700.0,65.1172,65.1813,65.1172,65.1813,3700.0
2017-03-08 13:05:00,71.21,71.25,71.2,71.23,1906.0,65.2088,65.2454,65.1996,65.2271,1906.0
2017-03-08 13:10:00,71.23,71.27,71.23,71.27,2340.0,65.2271,65.2637,65.2271,65.2637,2340.0
2017-03-08 13:15:00,71.31,71.34,71.31,71.32,1100.0,65.3004,65.3278,65.3004,65.3095,1100.0
2017-03-08 13:20:00,71.31,71.33,71.28,71.28,3100.0,65.3004,65.3187,65.2729,65.2729,3100.0
2017-03-08 13:25:00,71.28,71.28,71.25,71.27,2527.0,65.2729,65.2729,65.2454,65.2637,2527.0
2017-03-08 13:30:00,71.26,71.27,71.26,71.27,1964.0,65.2546,65.2637,65.2546,65.2637,1964.0
2017-03-08 13:35:00,71.26,71.28,71.23,71.25,3641.0,65.2546,65.2729,65.2271,65.2454,3641.0
2017-03-08 13:40:00,71.24,71.24,71.21,71.21,2019.0,65.2363,65.2363,65.2088,65.2088,2019.0
2017-03-08 13:45:00,71.21,71.23,71.21,71.23,1100.0,65.2088,65.2271,65.2088,65.2271,1100.0
2017-03-08 13:50:00,71.23,71.24,71.2,71.21,8270.0,65.2271,65.2363,65.1996,65.2088,8270.0
2017-03-08 13:55:00,71.2,71.2,71.17,71.2,5445.0,65.1996,65.1996,65.1722,65.1996,5445.0
2017-03-08 14:00:00,71.19,71.19,71.1,71.12,12465.0,65.1905,65.1905,65.1081,65.1264,12465.0
2017-03-08 14:05:00,71.12,71.14,71.1,71.1,3300.0,65.1264,65.1447,65.1081,65.1081,3300.0
2017-03-08 14:10:00,71.11,71.11,71.04,71.05,7736.0,65.1172,65.1172,65.0531,65.0623,7736.0
2017-03-08 14:15:00,71.05,71.05,70.99,71.0,17439.0,65.0623,65.0623,65.0073,65.0165,17439.0
2017-03-08 14:20:00,71.01,71.01,70.93,70.96,4400.0,65.0257,65.0257,64.9524,64.9799,4400.0
2017-03-08 14:25:00,70.96,70.97,70.9,70.91,4372.0,64.9799,64.989,64.9249,64.9341,4372.0
2017-03-08 14:30:00,70.95,70.96,70.9,70.9,4236.0,64.9707,64.9799,64.9249,64.9249,4236.0
2017-03-08 14:35:00,70.91,70.96,70.89,70.95,3795.0,64.9341,64.9799,64.9158,64.9707,3795.0
2017-03-08 14:40:00,70.97,70.99,70.9,70.92,5426.0,64.989,65.0073,64.9249,64.9432,5426.0
2017-03-08 14:45:00,70.93,70.95,70.88,70.9,4497.0,64.9524,64.9707,64.9066,64.9249,4497.0
2017-03-08 14:50:00,70.92,70.94,70.91,70.94,3600.0,64.9432,64.9616,64.9341,64.9616,3600.0
2017-03-08 14:55:00,70.95,71.03,70.95,70.98,3180.0,64.9707,65.044,64.9707,64.9982,3180.0
2017-03-08 15:00:00,70.98,71.05,70.97,71.05,7966.0,64.9982,65.0623,64.989,65.0623,7966.0
2017-03-08 15:05:00,71.06,71.08,71.03,71.03,3711.0,65.0714,65.0898,65.044,65.044,3711.0
2017-03-08 15:10:00,71.03,71.06,71.03,71.05,4276.0,65.044,65.0714,65.044,65.0623,4276.0
2017-03-08 15:15:00,71.05,71.05,70.99,70.99,4724.0,65.0623,65.0623,65.0073,65.0073,4724.0
2017-03-08 15:20:00,70.99,71.0,70.92,70.95,8817.0,65.0073,65.0165,64.9432,64.9707,8817.0
2017-03-08 15:25:00,70.94,70.94,70.85,70.86,7824.0,64.9616,64.9616,64.8791,64.8883,7824.0
2017-03-08 15:30:00,70.86,70.86,70.73,70.76,10259.0,64.8883,64.8883,64.7693,64.7967,10259.0
2017-03-08 15:35:00,70.78,70.81,70.72,70.76,13094.0,64.815,64.8425,64.7601,64.7967,13094.0
2017-03-08 15:40:00,70.76,70.78,70.72,70.77,20541.0,64.7967,64.815,64.7601,64.8059,20541.0
2017-03-08 15:45:00,70.76,70.79,70.74,70.75,23753.0,64.7967,64.8242,64.7784,64.7876,23753.0
2017-03-08 15:50:00,70.75,70.76,70.7,70.72,30123.0,64.7876,64.7967,64.7418,64.7601,30123.0
2017-03-08 15:55:00,70.72,70.75,70.7,70.73,55243.0,64.7601,64.7876,64.7418,64.7693,55243.0
2017-03-09 09:30:00,70.88,71.24,70.75,70.75,8287.0,64.9066,65.2363,64.7876,64.7876,8287.0
2017-03-09 09:35:00,70.69,70.81,70.68,70.77,2199.0,64.7326,64.8425,64.7235,64.8059,2199.0
2017-03-09 09:40:00,70.77,70.79,70.61,70.65,5401.0,64.8059,64.8242,64.6594,64.696,5401.0
2017-03-09 09:45:00,70.65,70.69,70.47,70.51,3867.0,64.696,64.7326,64.5312,64.5678,3867.0
2017-03-09 09:50:00,70.61,70.66,70.52,70.52,5011.0,64.6594,64.7052,64.577,64.577,5011.0
2017-03-09 09:55:00,70.55,70.55,70.47,70.5,4080.0,64.6044,64.6044,64.5312,64.5586,4080.0
2017-03-09 10:00:00,70.5,70.59,70.43,70.53,11148.0,64.5586,64.6411,64.4945,64.5861,11148.0
2017-03-09 10:05:00,70.54,70.56,70.52,70.53,2348.0,64.5953,64.6136,64.577,64.5861,2348.0
2017-03-09 10:10:00,70.53,70.54,70.39,70.42,7891.0,64.5861,64.5953,64.4579,64.4854,7891.0
2017-03-09 10:15:00,70.49,70.55,70.48,70.52,1927.0,64.5495,64.6044,64.5403,64.577,1927.0
2017-03-09 10:20:00,70.5,70.54,70.43,70.46,5015.0,64.5586,64.5953,64.4945,64.522,5015.0
2017-03-09 10:25:00,70.48,70.55,70.48,70.49,2100.0,64.5403,64.6044,64.5403,64.5495,2100.0
2017-03-09 10:30:00,70.51,70.56,70.47,70.54,4119.0,64.5678,64.6136,64.5312,64.5953,4119.0
2017-03-09 10:35:00,70.57,70.66,70.55,70.56,3634.0,64.6227,64.7052,64.6044,64.6136,3634.0
2017-03-09 10:40:00,70.56,70.7,70.56,70.7,4043.0,64.6136,64.7418,64.6136,64.7418,4043.0
2017-03-09 10:45:00,70.72,70.81,70.72,70.79,3191.0,64.7601,64.8425,64.7601,64.8242,3191.0
2017-03-09 10:50:00,70.81,70.88,70.8,70.8,3308.0,64.8425,64.9066,64.8334,64.8334,3308.0
2017-03-09 10:55:00,70.8,70.84,70.74,70.76,3932.0,64.8334,64.87,64.7784,64.7967,3932.0
2017-03-09 11:00:00,70.74,70.74,70.68,70.68,600.0,64.7784,64.7784,64.7235,64.7235,600.0
2017-03-09 11:05:00,70.71,70.81,70.69,70.73,3755.0,64.7509,64.8425,64.7326,64.7693,3755.0
2017-03-09 11:10:00,70.76,70.83,70.73,70.83,9525.0,64.7967,64.8608,64.7693,64.8608,9525.0
2017-03-09 11:15:00,70.8,70.81,70.74,70.74,904.0,64.8334,64.8425,64.7784,64.7784,904.0
2017-03-09 11:20:00,70.76,70.76,70.68,70.68,1300.0,64.7967,64.7967,64.7235,64.7235,1300.0
2017-03-09 11:25:00,70.7,70.83,70.7,70.83,2556.0,64.7418,64.8608,64.7418,64.8608,2556.0
2017-03-09 11:30:00,70.83,70.92,70.83,70.92,2700.0,64.8608,64.9432,64.8608,64.9432,2700.0
2017-03-09 11:35:00,70.92,70.94,70.85,70.85,1904.0,64.9432,64.9616,64.8791,64.8791,1904.0
2017-03-09 11:40:00,70.82,70.82,70.79,70.82,2090.0,64.8517,64.8517,64.8242,64.8517,2090.0
2017-03-09 11:45:00,70.79,70.79,70.77,70.78,1150.0,64.8242,64.8242,64.8059,64.815,1150.0
2017-03-09 11:50:00,70.79,70.9,70.79,70.88,1652.0,64.8242,64.9249,64.8242,64.9066,1652.0
2017-03-09 11:55:00,70.87,70.87,70.83,70.83,600.0,64.8975,64.8975,64.8608,64.8608,600.0
2017-03-09 12:00:00,70.85,70.89,70.85,70.89,2307.0,64.8791,64.9158,64.8791,64.9158,2307.0
2017-03-09 12:05:00,70.88,70.89,70.87,70.87,1150.0,64.9066,64.9158,64.8975,64.8975,1150.0
2017-03-09 12:10:00,70.86,70.9,70.85,70.9,1700.0,64.8883,64.9249,64.8791,64.9249,1700.0
2017-03-09 12:15:00,70.87,70.91,70.85,70.89,2300.0,64.8975,64.9341,64.8791,64.9158,2300.0
2017-03-09 12:20:00,70.89,70.91,70.88,70.89,1100.0,64.9158,64.9341,64.9066,64.9158,1100.0
2017-03-09 12:25:00,70.91,70.91,70.87,70.9,1389.0,64.9341,64.9341,64.8975,64.9249,1389.0
2017-03-09 12:30:00,70.9,70.9,70.89,70.9,900.0,64.9249,64.9249,64.9158,64.9249,900.0
2017-03-09 12:35:00,70.89,70.91,70.88,70.9,2657.0,64.9158,64.9341,64.9066,64.9249,2657.0
2017-03-09 12:40:00,70.88,70.88,70.85,70.85,1000.0,64.9066,64.9066,64.8791,64.8791,1000.0
2017-03-09 12:45:00,70.87,70.96,70.87,70.96,2895.0,64.8975,64.9799,64.8975,64.9799,2895.0
2017-03-09 12:50:00,71.0,71.05,71.0,71.04,2239.0,65.0165,65.0623,65.0165,65.0531,2239.0
2017-03-09 12:55:00,71.05,71.06,71.05,71.05,700.0,65.0623,65.0714,65.0623,65.0623,700.0
2017-03-09 13:00:00,71.04,71.05,71.01,71.04,1260.0,65.0531,65.0623,65.0257,65.0531,1260.0
2017-03-09 13:05:00,71.01,71.03,70.96,71.03,2924.0,65.0257,65.044,64.9799,65.044,2924.0
2017-03-09 13:10:00,71.05,71.05,71.02,71.05,700.0,65.0623,65.0623,65.0348,65.0623,700.0
2017-03-09 13:15:00,71.03,71.05,70.99,71.01,2556.0,65.044,65.0623,65.0073,65.0257,2556.0
2017-03-09 13:20:00,71.01,71.06,71.0,71.0,2355.0,65.0257,65.0714,65.0165,65.0165,2355.0
2017-03-09 13:25:00,70.97,70.98,70.95,70.95,795.0,64.989,64.9982,64.9707,64.9707,795.0
2017-03-09 13:30:00,70.95,70.95,70.88,70.91,1625.0,64.9707,64.9707,64.9066,64.9341,1625.0
2017-03-09 13:35:00,70.92,70.97,70.91,70.95,2300.0,64.9432,64.989,64.9341,64.9707,2300.0
2017-03-09 13:40:00,70.95,70.96,70.9,70.94,2630.0,64.9707,64.9799,64.9249,64.9616,2630.0
2017-03-09 13:45:00,70.97,70.97,70.95,70.95,950.0,64.989,64.989,64.9707,64.9707,950.0
2017-03-09 13:50:00,70.99,70.99,70.94,70.97,3350.0,65.0073,65.0073,64.9616,64.989,3350.0
2017-03-09 13:55:00,70.96,70.96,70.94,70.94,1200.0,64.9799,64.9799,64.9616,64.9616,1200.0
2017-03-09 14:00:00,70.97,70.98,70.88,70.88,3886.0,64.989,64.9982,64.9066,64.9066,3886.0
2017-03-09 14:05:00,70.89,70.89,70.78,70.84,3618.0,64.9158,64.9158,64.815,64.87,3618.0
2017-03-09 14:10:00,70.87,70.87,70.82,70.82,2200.0,64.8975,64.8975,64.8517,64.8517,2200.0
2017-03-09 14:15:00,70.82,70.82,70.71,70.79,3245.0,64.8517,64.8517,64.7509,64.8242,3245.0
2017-03-09 14:20:00,70.79,70.82,70.79,70.82,1000.0,64.8242,64.8517,64.8242,64.8517,1000.0
2017-03-09 14:25:00,70.83,70.84,70.81,70.83,2442.0,64.8608,64.87,64.8425,64.8608,2442.0
2017-03-09 14:30:00,70.81,70.83,70.79,70.83,702.0,64.8425,64.8608,64.8242,64.8608,702.0
2017-03-09 14:35:00,70.84,70.87,70.82,70.82,2100.0,64.87,64.8975,64.8517,64.8517,2100.0
2017-03-09 14:40:00,70.82,70.86,70.81,70.86,2650.0,64.8517,64.8883,64.8425,64.8883,2650.0
2017-03-09 14:45:00,70.83,70.87,70.83,70.87,4551.0,64.8608,64.8975,64.8608,64.8975,4551.0
2017-03-09 14:50:00,70.89,70.91,70.85,70.87,2923.0,64.9158,64.9341,64.8791,64.8975,2923.0
2017-03-09 14:55:00,70.87,70.91,70.85,70.87,4850.0,64.8975,64.9341,64.8791,64.8975,4850.0
2017-03-09 15:00:00,70.87,71.0,70.86,70.97,5495.0,64.8975,65.0165,64.8883,64.989,5495.0
2017-03-09 15:05:00,70.99,71.02,70.95,71.02,4401.0,65.0073,65.0348,64.9707,65.0348,4401.0
2017-03-09 15:10:00,71.02,71.05,71.01,71.02,4301.0,65.0348,65.0623,65.0257,65.0348,4301.0
2017-03-09 15:15:00,71.02,71.04,70.98,70.99,5122.0,65.0348,65.0531,64.9982,65.0073,5122.0
2017-03-09 15:20:00,70.98,71.01,70.98,71.01,1400.0,64.9982,65.0257,64.9982,65.0257,1400.0
2017-03-09 15:25:00,70.99,70.99,70.94,70.96,6322.0,65.0073,65.0073,64.9616,64.9799,6322.0
2017-03-09 15:30:00,70.96,71.05,70.96,71.03,7211.0,64.9799,65.0623,64.9799,65.044,7211.0
2017-03-09 15:35:00,71.03,71.05,70.97,70.97,7226.0,65.044,65.0623,64.989,64.989,7226.0
2017-03-09 15:40:00,70.99,71.04,70.95,70.95,7968.0,65.0073,65.0531,64.9707,64.9707,7968.0
2017-03-09 15:45:00,70.97,71.02,70.89,70.89,19443.0,64.989,65.0348,64.9158,64.9158,19443.0
2017-03-09 15:50:00,70.89,70.92,70.85,70.85,26275.0,64.9158,64.9432,64.8791,64.8791,26275.0
2017-03-09 15:55:00,70.87,70.9,70.78,70.78,42587.0,64.8975,64.9249,64.815,64.815,42587.0
2017-03-10 09:30:00,71.48,71.48,71.17,71.2,21161.0,65.4561,65.4561,65.1722,65.1996,21161.0
2017-03-10 09:35:00,71.2,71.25,71.1,71.25,11960.0,65.1996,65.2454,65.1081,65.2454,11960.0
2017-03-10 09:40:00,71.2,71.2,71.09,71.09,13173.0,65.1996,65.1996,65.0989,65.0989,13173.0
2017-03-10 09:45:00,71.1,71.27,71.1,71.22,4830.0,65.1081,65.2637,65.1081,65.218,4830.0
2017-03-10 09:50:00,71.23,71.27,71.1,71.22,4500.0,65.2271,65.2637,65.1081,65.218,4500.0
2017-03-10 09:55:00,71.27,71.29,71.21,71.29,4300.0,65.2637,65.2821,65.2088,65.2821,4300.0
2017-03-10 10:00:00,71.3,71.4,71.29,71.29,4300.0,65.2912,65.3828,65.2821,65.2821,4300.0
2017-03-10 10:05:00,71.28,71.36,71.26,71.26,2581.0,65.2729,65.3462,65.2546,65.2546,2581.0
2017-03-10 10:10:00,71.27,71.33,71.21,71.33,2040.0,65.2637,65.3187,65.2088,65.3187,2040.0
2017-03-10 10:15:00,71.3,71.34,71.3,71.34,902.0,65.2912,65.3278,65.2912,65.3278,902.0
2017-03-10 10:20:00,71.31,71.34,71.27,71.29,2593.0,65.3004,65.3278,65.2637,65.2821,2593.0
2017-03-10 10:25:00,71.33,71.34,71.26,71.26,4300.0,65.3187,65.3278,65.2546,65.2546,4300.0
2017-03-10 10:30:00,71.24,71.28,71.23,71.28,700.0,65.2363,65.2729,65.2271,65.2729,700.0
2017-03-10 10:35:00,71.24,71.24,71.16,71.16,1400.0,65.2363,65.2363,65.163,65.163,1400.0
2017-03-10 10:40:00,71.15,71.15,71.11,71.14,797.0,65.1539,65.1539,65.1172,65.1447,797.0
2017-03-10 10:45:00,71.17,71.25,71.17,71.25,1000.0,65.1722,65.2454,65.1722,65.2454,1000.0
2017-03-10 10:50:00,71.22,71.29,71.22,71.26,4557.0,65.218,65.2821,65.218,65.2546,4557.0
2017-03-10 10:55:00,71.25,71.25,71.18,71.2,2400.0,65.2454,65.2454,65.1813,65.1996,2400.0
2017-03-10 11:00:00,71.19,71.19,71.11,71.12,3247.0,65.1905,65.1905,65.1172,65.1264,3247.0
2017-03-10 11:05:00,71.1,71.21,71.1,71.21,1200.0,65.1081,65.2088,65.1081,65.2088,1200.0
2017-03-10 11:10:00,71.23,71.23,71.17,71.22,2102.0,65.2271,65.2271,65.1722,65.218,2102.0
2017-03-10 11:15:00,71.21,71.3,71.2,71.3,1490.0,65.2088,65.2912,65.1996,65.2912,1490.0
2017-03-10 11:20:00,71.3,71.31,71.27,71.27,4424.0,65.2912,65.3004,65.2637,65.2637,4424.0
2017-03-10 11:25:00,71.26,71.33,71.25,71.33,1941.0,65.2546,65.3187,65.2454,65.3187,1941.0
2017-03-10 11:30:00,71.34,71.37,71.28,71.28,2704.0,65.3278,65.3553,65.2729,65.2729,2704.0
2017-03-10 11:35:00,71.27,71.32,71.24,71.32,2478.0,65.2637,65.3095,65.2363,65.3095,2478.0
2017-03-10 11:40:00,71.29,71.31,71.24,71.31,2580.0,65.2821,65.3004,65.2363,65.3004,2580.0
2017-03-10 11:45:00,71.29,71.3,71.25,71.3,3191.0,65.2821,65.2912,65.2454,65.2912,3191.0
2017-03-10 11:50:00,71.3,71.42,71.3,71.37,2200.0,65.2912,65.4011,65.2912,65.3553,2200.0
2017-03-10 11:55:00,71.37,71.42,71.37,71.4,3100.0,65.3553,65.4011,65.3553,65.3828,3100.0
2017-03-10 12:00:00,71.38,71.39,71.28,71.28,2605.0,65.3645,65.3736,65.2729,65.2729,2605.0
2017-03-10 12:05:00,71.3,71.34,71.28,71.34,2200.0,65.2912,65.3278,65.2729,65.3278,2200.0
2017-03-10 12:10:00,71.36,71.36,71.32,71.32,2501.0,65.3462,65.3462,65.3095,65.3095,2501.0
2017-03-10 12:15:00,71.29,71.35,71.29,71.33,1701.0,65.2821,65.337,65.2821,65.3187,1701.0
2017-03-10 12:20:00,71.34,71.36,71.33,71.36,2480.0,65.3278,65.3462,65.3187,65.3462,2480.0
2017-03-10 12:25:00,71.36,71.41,71.36,71.41,1494.0,65.3462,65.3919,65.3462,65.3919,1494.0
2017-03-10 12:30:00,71.41,71.41,71.34,71.34,2200.0,65.3919,65.3919,65.3278,65.3278,2200.0
2017-03-10 12:35:00,71.34,71.34,71.28,71.3,2800.0,65.3278,65.3278,65.2729,65.2912,2800.0
2017-03-10 12:40:00,71.32,71.32,71.29,71.32,1355.0,65.3095,65.3095,65.2821,65.3095,1355.0
2017-03-10 12:45:00,71.3,71.32,71.29,71.29,1800.0,65.2912,65.3095,65.2821,65.2821,1800.0
2017-03-10 12:50:00,71.27,71.27,71.22,71.23,2641.0,65.2637,65.2637,65.218,65.2271,2641.0
2017-03-10 12:55:00,71.24,71.26,71.24,71.26,3101.0,65.2363,65.2546,65.2363,65.2546,3101.0
2017-03-10 13:00:00,71.25,71.27,71.24,71.24,2893.0,65.2454,65.2637,65.2363,65.2363,2893.0
2017-03-10 13:05:00,71.23,71.23,71.11,71.17,4868.0,65.2271,65.2271,65.1172,65.1722,4868.0
2017-03-10 13:10:00,71.19,71.19,71.15,71.18,2271.0,65.1905,65.1905,65.1539,65.1813,2271.0
2017-03-10 13:15:00,71.19,71.23,71.18,71.22,2744.0,65.1905,65.2271,65.1813,65.218,2744.0
2017-03-10 13:20:00,71.22,71.24,71.21,71.23,3000.0,65.218,65.2363,65.2088,65.2271,3000.0
2017-03-10 13:25:00,71.21,71.22,71.2,71.2,2400.0,65.2088,65.218,65.1996,65.1996,2400.0
2017-03-10 13:30:00,71.2,71.2,71.16,71.16,3583.0,65.1996,65.1996,65.163,65.163,3583.0
2017-03-10 13:35:00,71.17,71.22,71.17,71.21,1800.0,65.1722,65.218,65.1722,65.2088,1800.0
2017-03-10 13:40:00,71.2,71.23,71.18,71.19,2820.0,65.1996,65.2271,65.1813,65.1905,2820.0
2017-03-10 13:45:00,71.19,71.21,71.18,71.19,3230.0,65.1905,65.2088,65.1813,65.1905,3230.0
2017-03-10 13:50:00,71.19,71.24,71.17,71.2,3310.0,65.1905,65.2363,65.1722,65.1996,3310.0
2017-03-10 13:55:00,71.2,71.21,71.19,71.2,1554.0,65.1996,65.2088,65.1905,65.1996,1554.0
2017-03-10 14:00:00,71.2,71.2,71.17,71.2,4362.0,65.1996,65.1996,65.1722,65.1996,4362.0
2017-03-10 14:05:00,71.2,71.2,71.16,71.19,2300.0,65.1996,65.1996,65.163,65.1905,2300.0
2017-03-10 14:10:00,71.2,71.21,71.18,71.19,2701.0,65.1996,65.2088,65.1813,65.1905,2701.0
2017-03-10 14:15:00,71.2,71.21,71.17,71.17,4406.0,65.1996,65.2088,65.1722,65.1722,4406.0
2017-03-10 14:20:00,71.18,71.19,71.14,71.14,3642.0,65.1813,65.1905,65.1447,65.1447,3642.0
2017-03-10 14:25:00,71.15,71.21,71.15,71.21,2195.0,65.1539,65.2088,65.1539,65.2088,2195.0
2017-03-10 14:30:00,71.19,71.2,71.15,71.17,4362.0,65.1905,65.1996,65.1539,65.1722,4362.0
2017-03-10 14:35:00,71.17,71.2,71.12,71.12,5603.0,65.1722,65.1996,65.1264,65.1264,5603.0
2017-03-10 14:40:00,71.12,71.16,71.11,71.12,4398.0,65.1264,65.163,65.1172,65.1264,4398.0
2017-03-10 14:45:00,71.13,71.14,71.08,71.09,3400.0,65.1355,65.1447,65.0898,65.0989,3400.0
2017-03-10 14:50:00,71.09,71.11,71.06,71.08,5815.0,65.0989,65.1172,65.0714,65.0898,5815.0
2017-03-10 14:55:00,71.09,71.13,71.09,71.12,3639.0,65.0989,65.1355,65.0989,65.1264,3639.0
2017-03-10 15:00:00,71.13,71.16,71.13,71.15,5005.0,65.1355,65.163,65.1355,65.1539,5005.0
2017-03-10 15:05:00,71.16,71.22,71.15,71.2,5250.0,65.163,65.218,65.1539,65.1996,5250.0
2017-03-10 15:10:00,71.2,71.2,71.15,71.18,10037.0,65.1996,65.1996,65.1539,65.1813,10037.0
2017-03-10 15:15:00,71.17,71.18,71.15,71.15,11644.0,65.1722,65.1813,65.1539,65.1539,11644.0
2017-03-10 15:20:00,71.16,71.23,71.16,71.22,8167.0,65.163,65.2271,65.163,65.218,8167.0
2017-03-10 15:25:00,71.22,71.4,71.22,71.36,7280.0,65.218,65.3828,65.218,65.3462,7280.0
2017-03-10 15:30:00,71.37,71.48,71.37,71.45,5029.0,65.3553,65.4561,65.3553,65.4286,5029.0
2017-03-10 15:35:00,71.45,71.47,71.39,71.39,10455.0,65.4286,65.4469,65.3736,65.3736,10455.0
2017-03-10 15:40:00,71.39,71.4,71.36,71.39,9908.0,65.3736,65.3828,65.3462,65.3736,9908.0
2017-03-10 15:45:00,71.38,71.45,71.38,71.45,14854.0,65.3645,65.4286,65.3645,65.4286,14854.0
2017-03-10 15:50:00,71.44,71.47,71.39,71.43,33446.0,65.4194,65.4469,65.3736,65.4103,33446.0
2017-03-10 15:55:00,71.44,71.46,71.31,71.42,90688.0,65.4194,65.4377,65.3004,65.4011,90688.0
2017-03-13 09:30:00,71.23,71.38,71.23,71.35,6163.0,65.2271,65.3645,65.2271,65.337,6163.0
2017-03-13 09:35:00,71.35,71.35,71.32,71.32,200.0,65.337,65.337,65.3095,65.3095,200.0
2017-03-13 09:40:00,71.33,71.45,71.26,71.26,2055.0,65.3187,65.4286,65.2546,65.2546,2055.0
2017-03-13 09:45:00,71.33,71.34,71.27,71.32,600.0,65.3187,65.3278,65.2637,65.3095,600.0
2017-03-13 09:50:00,71.28,71.28,71.16,71.22,1377.0,65.2729,65.2729,65.163,65.218,1377.0
2017-03-13 09:55:00,71.26,71.33,71.25,71.26,800.0,65.2546,65.3187,65.2454,65.2546,800.0
2017-03-13 10:00:00,71.26,71.27,71.23,71.25,1200.0,65.2546,65.2637,65.2271,65.2454,1200.0
2017-03-13 10:05:00,71.24,71.24,71.22,71.23,400.0,65.2363,65.2363,65.218,65.2271,400.0
2017-03-13 10:10:00,71.24,71.32,71.22,71.27,3300.0,65.2363,65.3095,65.218,65.2637,3300.0
2017-03-13 10:15:00,71.27,71.32,71.24,71.25,2411.0,65.2637,65.3095,65.2363,65.2454,2411.0
2017-03-13 10:20:00,71.25,71.34,71.25,71.27,1800.0,65.2454,65.3278,65.2454,65.2637,1800.0
2017-03-13 10:25:00,71.26,71.29,71.25,71.26,2600.0,65.2546,65.2821,65.2454,65.2546,2600.0
2017-03-13 10:30:00,71.26,71.3,71.23,71.3,3142.0,65.2546,65.2912,65.2271,65.2912,3142.0
2017-03-13 10:35:00,71.25,71.33,71.24,71.25,2400.0,65.2454,65.3187,65.2363,65.2454,2400.0
2017-03-13 10:40:00,71.25,71.33,71.24,71.33,800.0,65.2454,65.3187,65.2363,65.3187,800.0
2017-03-13 10:45:00,71.28,71.29,71.22,71.22,1200.0,65.2729,65.2821,65.218,65.218,1200.0
2017-03-13 10:50:00,71.18,71.24,71.18,71.24,2239.0,65.1813,65.2363,65.1813,65.2363,2239.0
2017-03-13 10:55:00,71.24,71.29,71.22,71.23,3502.0,65.2363,65.2821,65.218,65.2271,3502.0
2017-03-13 11:00:00,71.2,71.24,71.19,71.2,1634.0,65.1996,65.2363,65.1905,65.1996,1634.0
2017-03-13 11:05:00,71.21,71.22,71.19,71.21,4003.0,65.2088,65.218,65.1905,65.2088,4003.0
2017-03-13 11:10:00,71.21,71.24,71.16,71.16,4416.0,65.2088,65.2363,65.163,65.163,4416.0
2017-03-13 11:15:00,71.16,71.18,71.07,71.07,6533.0,65.163,65.1813,65.0806,65.0806,6533.0
2017-03-13 11:20:00,71.08,71.08,71.01,71.01,3627.0,65.0898,65.0898,65.0257,65.0257,3627.0
2017-03-13 11:25:00,71.03,71.09,71.02,71.09,3124.0,65.044,65.0989,65.0348,65.0989,3124.0
2017-03-13 11:30:00,71.11,71.12,71.07,71.07,3549.0,65.1172,65.1264,65.0806,65.0806,3549.0
2017-03-13 11:35:00,71.09,71.14,71.08,71.13,4872.0,65.0989,65.1447,65.0898,65.1355,4872.0
2017-03-13 11:40:00,71.13,71.16,71.13,71.16,2388.0,65.1355,65.163,65.1355,65.163,2388.0
2017-03-13 11:45:00,71.16,71.23,71.14,71.19,4796.0,65.163,65.2271,65.1447,65.1905,4796.0
2017-03-13 11:50:00,71.21,71.29,71.21,71.25,4558.0,65.2088,65.2821,65.2088,65.2454,4558.0
2017-03-13 11:55:00,71.25,71.27,71.24,71.26,2773.0,65.2454,65.2637,65.2363,65.2546,2773.0
2017-03-13 12:00:00,71.27,71.31,71.27,71.27,4126.0,65.2637,65.3004,65.2637,65.2637,4126.0
2017-03-13 12:05:00,71.26,71.3,71.25,71.27,3435.0,65.2546,65.2912,65.2454,65.2637,3435.0
2017-03-13 12:10:00,71.27,71.27,71.25,71.27,3261.0,65.2637,65.2637,65.2454,65.2637,3261.0
2017-03-13 12:15:00,71.28,71.32,71.27,71.31,4921.0,65.2729,65.3095,65.2637,65.3004,4921.0
2017-03-13 12:20:00,71.31,71.32,71.31,71.31,2901.0,65.3004,65.3095,65.3004,65.3004,2901.0
2017-03-13 12:25:00,71.32,71.35,71.32,71.34,3224.0,65.3095,65.337,65.3095,65.3278,3224.0
2017-03-13 12:30:00,71.35,71.35,71.32,71.32,5199.0,65.337,65.337,65.3095,65.3095,5199.0
2017-03-13 12:35:00,71.32,71.35,71.31,71.33,3020.0,65.3095,65.337,65.3004,65.3187,3020.0
2017-03-13 12:40:00,71.33,71.34,71.31,71.34,1587.0,65.3187,65.3278,65.3004,65.3278,1587.0
2017-03-13 12:45:00,71.34,71.37,71.33,71.37,5598.0,65.3278,65.3553,65.3187,65.3553,5598.0
2017-03-13 12:50:00,71.38,71.39,71.35,71.35,5661.0,65.3645,65.3736,65.337,65.337,5661.0
2017-03-13 12:55:00,71.36,71.39,71.35,71.38,1992.0,65.3462,65.3736,65.337,65.3645,1992.0
2017-03-13 13:00:00,71.39,71.39,71.3,71.3,7621.0,65.3736,65.3736,65.2912,65.2912,7621.0
2017-03-13 13:05:00,71.31,71.32,71.29,71.31,3950.0,65.3004,65.3095,65.2821,65.3004,3950.0
2017-03-13 13:10:00,71.31,71.31,71.29,71.29,4443.0,65.3004,65.3004,65.2821,65.2821,4443.0
2017-03-13 13:15:00,71.29,71.29,71.25,71.25,3100.0,65.2821,65.2821,65.2454,65.2454,3100.0
2017-03-13 13:20:00,71.23,71.25,71.22,71.23,600.0,65.2271,65.2454,65.218,65.2271,600.0
2017-03-13 13:25:00,71.24,71.3,71.24,71.29,3847.0,65.2363,65.2912,65.2363,65.2821,3847.0
2017-03-13 13:30:00,71.28,71.29,71.25,71.28,3662.0,65.2729,65.2821,65.2454,65.2729,3662.0
2017-03-13 13:35:00,71.3,71.32,71.29,71.3,3241.0,65.2912,65.3095,65.2821,65.2912,3241.0
2017-03-13 13:40:00,71.3,71.35,71.3,71.32,3805.0,65.2912,65.337,65.2912,65.3095,3805.0
2017-03-13 13:45:00,71.32,71.34,71.32,71.33,1300.0,65.3095,65.3278,65.3095,65.3187,1300.0
2017-03-13 13:50:00,71.33,71.39,71.33,71.39,2190.0,65.3187,65.3736,65.3187,65.3736,2190.0
2017-03-13 13:55:00,71.38,71.4,71.38,71.38,6815.0,65.3645,65.3828,65.3645,65.3645,6815.0
2017-03-13 14:00:00,71.38,71.4,71.36,71.38,6719.0,65.3645,65.3828,65.3462,65.3645,6719.0
2017-03-13 14:05:00,71.38,71.4,71.38,71.4,4268.0,65.3645,65.3828,65.3645,65.3828,4268.0
2017-03-13 14:10:00,71.4,71.4,71.38,71.38,6374.0,65.3828,65.3828,65.3645,65.3645,6374.0
2017-03-13 14:15:00,71.38,71.41,71.38,71.4,6378.0,65.3645,65.3919,65.3645,65.3828,6378.0
2017-03-13 14:20:00,71.41,71.48,71.41,71.47,5500.0,65.3919,65.4561,65.3919,65.4469,5500.0
2017-03-13 14:25:00,71.48,71.56,71.47,71.54,6549.0,65.4561,65.5293,65.4469,65.511,6549.0
2017-03-13 14:30:00,71.54,71.58,71.53,71.58,3546.0,65.511,65.5476,65.5018,65.5476,3546.0
2017-03-13 14:35:00,71.58,71.58,71.56,71.58,3252.0,65.5476,65.5476,65.5293,65.5476,3252.0
2017-03-13 14:40:00,71.58,71.58,71.54,71.56,5573.0,65.5476,65.5476,65.511,65.5293,5573.0
2017-03-13 14:45:00,71.57,71.59,71.57,71.58,4026.0,65.5385,65.5568,65.5385,65.5476,4026.0
2017-03-13 14:50:00,71.57,71.58,71.54,71.54,5619.0,65.5385,65.5476,65.511,65.511,5619.0
2017-03-13 14:55:00,71.56,71.62,71.55,71.62,5994.0,65.5293,65.5843,65.5202,65.5843,5994.0
2017-03-13 15:00:00,71.61,71.64,71.61,71.61,4310.0,65.5751,65.6026,65.5751,65.5751,4310.0
2017-03-13 15:05:00,71.61,71.62,71.58,71.62,5475.0,65.5751,65.5843,65.5476,65.5843,5475.0
2017-03-13 15:10:00,71.63,71.67,71.62,71.66,5705.0,65.5934,65.63,65.5843,65.6209,5705.0
2017-03-13 15:15:00,71.66,71.66,71.62,71.63,4727.0,65.6209,65.6209,65.5843,65.5934,4727.0
2017-03-13 15:20:00,71.64,71.64,71.58,71.58,8827.0,65.6026,65.6026,65.5476,65.5476,8827.0
2017-03-13 15:25:00,71.58,71.62,71.58,71.61,9077.0,65.5476,65.5843,65.5476,65.5751,9077.0
2017-03-13 15:30:00,71.6,71.64,71.59,71.62,6964.0,65.5659,65.6026,65.5568,65.5843,6964.0
2017-03-13 15:35:00,71.63,71.65,71.63,71.65,6090.0,65.5934,65.6117,65.5934,65.6117,6090.0
2017-03-13 15:40:00,71.64,71.73,71.64,71.73,8553.0,65.6026,65.685,65.6026,65.685,8553.0
2017-03-13 15:45:00,71.74,71.76,71.67,71.69,13567.0,65.6941,65.7125,65.63,65.6484,13567.0
2017-03-13 15:50:00,71.68,71.69,71.64,71.65,19582.0,65.6392,65.6484,65.6026,65.6117,19582.0
2017-03-13 15:55:00,71.65,71.72,71.64,71.66,40852.0,65.6117,65.6758,65.6026,65.6209,40852.0
2017-03-14 09:30:00,71.43,71.43,71.1,71.1,6983.0,65.4103,65.4103,65.1081,65.1081,6983.0
2017-03-14 09:35:00,71.25,71.29,71.25,71.28,2005.0,65.2454,65.2821,65.2454,65.2729,2005.0
2017-03-14 09:40:00,71.31,71.53,71.31,71.52,1937.0,65.3004,65.5018,65.3004,65.4927,1937.0
2017-03-14 09:45:00,71.52,71.54,71.52,71.53,800.0,65.4927,65.511,65.4927,65.5018,800.0
2017-03-14 09:50:00,71.56,71.6,71.36,71.36,3442.0,65.5293,65.5659,65.3462,65.3462,3442.0
2017-03-14 09:55:00,71.4,71.4,71.33,71.38,1542.0,65.3828,65.3828,65.3187,65.3645,1542.0
2017-03-14 10:00:00,71.39,71.39,71.29,71.33,1200.0,65.3736,65.3736,65.2821,65.3187,1200.0
2017-03-14 10:05:00,71.32,71.33,71.2,71.2,1329.0,65.3095,65.3187,65.1996,65.1996,1329.0
2017-03-14 10:10:00,71.17,71.19,71.13,71.15,2100.0,65.1722,65.1905,65.1355,65.1539,2100.0
2017-03-14 10:15:00,71.13,71.15,71.04,71.04,4142.0,65.1355,65.1539,65.0531,65.0531,4142.0
2017-03-14 10:20:00,71.02,71.16,71.02,71.12,5198.0,65.0348,65.163,65.0348,65.1264,5198.0
2017-03-14 10:25:00,71.12,71.12,71.03,71.05,1935.0,65.1264,65.1264,65.044,65.0623,1935.0
2017-03-14 10:30:00,71.01,71.1,70.97,71.04,6543.0,65.0257,65.1081,64.989,65.0531,6543.0
2017-03-14 10:35:00,71.06,71.14,71.06,71.14,500.0,65.0714,65.1447,65.0714,65.1447,500.0
2017-03-14 10:40:00,71.09,71.09,71.02,71.07,3866.0,65.0989,65.0989,65.0348,65.0806,3866.0
2017-03-14 10:45:00,71.04,71.12,71.04,71.12,900.0,65.0531,65.1264,65.0531,65.1264,900.0
2017-03-14 10:50:00,71.14,71.23,71.14,71.21,3184.0,65.1447,65.2271,65.1447,65.2088,3184.0
2017-03-14 10:55:00,71.21,71.24,71.21,71.23,1600.0,65.2088,65.2363,65.2088,65.2271,1600.0
2017-03-14 11:00:00,71.24,71.25,71.17,71.18,2742.0,65.2363,65.2454,65.1722,65.1813,2742.0
2017-03-14 11:05:00,71.16,71.29,71.16,71.24,1900.0,65.163,65.2821,65.163,65.2363,1900.0
2017-03-14 11:10:00,71.23,71.26,71.16,71.2,2142.0,65.2271,65.2546,65.163,65.1996,2142.0
2017-03-14 11:15:00,71.27,71.31,71.27,71.29,915.0,65.2637,65.3004,65.2637,65.2821,915.0
2017-03-14 11:20:00,71.32,71.32,71.26,71.29,800.0,65.3095,65.3095,65.2546,65.2821,800.0
2017-03-14 11:25:00,71.29,71.33,71.28,71.28,800.0,65.2821,65.3187,65.2729,65.2729,800.0
2017-03-14 11:30:00,71.31,71.35,71.31,71.32,2200.0,65.3004,65.337,65.3004,65.3095,2200.0
2017-03-14 11:35:00,71.29,71.3,71.24,71.25,2338.0,65.2821,65.2912,65.2363,65.2454,2338.0
2017-03-14 11:40:00,71.26,71.28,71.25,71.25,1542.0,65.2546,65.2729,65.2454,65.2454,1542.0
2017-03-14 11:45:00,71.23,71.28,71.23,71.28,700.0,65.2271,65.2729,65.2271,65.2729,700.0
2017-03-14 11:50:00,71.3,71.33,71.29,71.29,2142.0,65.2912,65.3187,65.2821,65.2821,2142.0
2017-03-14 11:55:00,71.28,71.35,71.28,71.32,2081.0,65.2729,65.337,65.2729,65.3095,2081.0
2017-03-14 12:00:00,71.34,71.36,71.26,71.27,3238.0,65.3278,65.3462,65.2546,65.2637,3238.0
2017-03-14 12:05:00,71.26,71.26,71.22,71.22,400.0,65.2546,65.2546,65.218,65.218,400.0
2017-03-14 12:10:00,71.18,71.18,71.16,71.16,800.0,65.1813,65.1813,65.163,65.163,800.0
2017-03-14 12:15:00,71.14,71.15,71.06,71.06,1700.0,65.1447,65.1539,65.0714,65.0714,1700.0
2017-03-14 12:20:00,71.09,71.09,71.06,71.09,600.0,65.0989,65.0989,65.0714,65.0989,600.0
2017-03-14 12:25:00,71.11,71.14,71.02,71.03,7600.0,65.1172,65.1447,65.0348,65.044,7600.0
2017-03-14 12:30:00,71.05,71.06,71.04,71.04,800.0,65.0623,65.0714,65.0531,65.0531,800.0
2017-03-14 12:35:00,71.03,71.03,70.96,70.99,1348.0,65.044,65.044,64.9799,65.0073,1348.0
2017-03-14 12:40:00,70.99,71.0,70.99,71.0,400.0,65.0073,65.0165,65.0073,65.0165,400.0
2017-03-14 12:45:00,71.02,71.03,71.01,71.01,2100.0,65.0348,65.044,65.0257,65.0257,2100.0
2017-03-14 12:50:00,71.0,71.0,70.96,70.96,1644.0,65.0165,65.0165,64.9799,64.9799,1644.0
2017-03-14 12:55:00,70.98,71.0,70.96,70.99,2823.0,64.9982,65.0165,64.9799,65.0073,2823.0
2017-03-14 13:00:00,71.0,71.01,70.97,70.98,2900.0,65.0165,65.0257,64.989,64.9982,2900.0
2017-03-14 13:05:00,70.99,71.02,70.96,70.97,3013.0,65.0073,65.0348,64.9799,64.989,3013.0
2017-03-14 13:10:00,70.98,71.06,70.98,71.06,6200.0,64.9982,65.0714,64.9982,65.0714,6200.0
2017-03-14 13:15:00,71.05,71.06,70.99,70.99,3713.0,65.0623,65.0714,65.0073,65.0073,3713.0
2017-03-14 13:20:00,70.97,71.0,70.9,70.9,3769.0,64.989,65.0165,64.9249,64.9249,3769.0
2017-03-14 13:25:00,70.94,71.01,70.92,70.96,3654.0,64.9616,65.0257,64.9432,64.9799,3654.0
2017-03-14 13:30:00,70.96,71.0,70.9,70.95,10285.0,64.9799,65.0165,64.9249,64.9707,10285.0
2017-03-14 13:35:00,70.97,70.98,70.91,70.98,4990.0,64.989,64.9982,64.9341,64.9982,4990.0
2017-03-14 13:40:00,70.99,71.0,70.95,70.97,5215.0,65.0073,65.0165,64.9707,64.989,5215.0
2017-03-14 13:45:00,70.96,70.96,70.88,70.92,2400.0,64.9799,64.9799,64.9066,64.9432,2400.0
2017-03-14 13:50:00,70.92,70.92,70.9,70.9,2214.0,64.9432,64.9432,64.9249,64.9249,2214.0
2017-03-14 13:55:00,70.89,70.97,70.86,70.94,8752.0,64.9158,64.989,64.8883,64.9616,8752.0
2017-03-14 14:00:00,70.95,71.0,70.91,70.96,7329.0,64.9707,65.0165,64.9341,64.9799,7329.0
2017-03-14 14:05:00,71.0,71.02,70.98,70.98,3507.0,65.0165,65.0348,64.9982,64.9982,3507.0
2017-03-14 14:10:00,70.98,70.98,70.95,70.98,2400.0,64.9982,64.9982,64.9707,64.9982,2400.0
2017-03-14 14:15:00,70.97,70.97,70.95,70.95,900.0,64.989,64.989,64.9707,64.9707,900.0
2017-03-14 14:20:00,70.98,71.01,70.96,70.97,4200.0,64.9982,65.0257,64.9799,64.989,4200.0
2017-03-14 14:25:00,71.0,71.0,70.97,71.0,1000.0,65.0165,65.0165,64.989,65.0165,1000.0
2017-03-14 14:30:00,71.0,71.01,70.95,71.0,6668.0,65.0165,65.0257,64.9707,65.0165,6668.0
2017-03-14 14:35:00,71.0,71.0,70.94,70.97,2681.0,65.0165,65.0165,64.9616,64.989,2681.0
2017-03-14 14:40:00,70.97,70.99,70.96,70.98,1350.0,64.989,65.0073,64.9799,64.9982,1350.0
2017-03-14 14:45:00,70.98,70.99,70.93,70.93,1900.0,64.9982,65.0073,64.9524,64.9524,1900.0
2017-03-14 14:50:00,70.95,70.95,70.88,70.93,4700.0,64.9707,64.9707,64.9066,64.9524,4700.0
2017-03-14 14:55:00,70.95,70.98,70.94,70.95,4408.0,64.9707,64.9982,64.9616,64.9707,4408.0
2017-03-14 15:00:00,70.95,71.0,70.94,70.98,2601.0,64.9707,65.0165,64.9616,64.9982,2601.0
2017-03-14 15:05:00,70.98,71.01,70.97,70.97,6855.0,64.9982,65.0257,64.989,64.989,6855.0
2017-03-14 15:10:00,70.96,71.01,70.96,71.01,8944.0,64.9799,65.0257,64.9799,65.0257,8944.0
2017-03-14 15:15:00,70.99,70.99,70.95,70.97,3276.0,65.0073,65.0073,64.9707,64.989,3276.0
2017-03-14 15:20:00,70.99,71.0,70.95,71.0,7444.0,65.0073,65.0165,64.9707,65.0165,7444.0
2017-03-14 15:25:00,71.0,71.01,70.94,70.97,9654.0,65.0165,65.0257,64.9616,64.989,9654.0
2017-03-14 15:30:00,70.98,71.0,70.96,70.97,10293.0,64.9982,65.0165,64.9799,64.989,10293.0
2017-03-14 15:35:00,70.96,70.99,70.96,70.98,6424.0,64.9799,65.0073,64.9799,64.9982,6424.0
2017-03-14 15:40:00,70.98,70.98,70.91,70.95,6914.0,64.9982,64.9982,64.9341,64.9707,6914.0
2017-03-14 15:45:00,70.97,71.0,70.96,70.98,13820.0,64.989,65.0165,64.9799,64.9982,13820.0
2017-03-14 15:50:00,70.98,71.0,70.95,70.96,7391.0,64.9982,65.0165,64.9707,64.9799,7391.0
2017-03-14 15:55:00,70.98,71.03,70.95,70.98,62472.0,64.9982,65.044,64.9707,64.9982,62472.0
2017-03-15 09:30:00,71.21,71.26,70.93,71.03,11310.0,65.2088,65.2546,64.9524,65.044,11310.0
2017-03-15 09:35:00,71.09,71.29,71.01,71.17,10536.0,65.0989,65.2821,65.0257,65.1722,10536.0
2017-03-15 09:40:00,71.17,71.17,71.0,71.12,6043.0,65.1722,65.1722,65.0165,65.1264,6043.0
2017-03-15 09:45:00,71.17,71.29,71.17,71.23,5988.0,65.1722,65.2821,65.1722,65.2271,5988.0
2017-03-15 09:50:00,71.21,71.21,71.11,71.11,2309.0,65.2088,65.2088,65.1172,65.1172,2309.0
2017-03-15 09:55:00,71.15,71.2,71.12,71.2,4500.0,65.1539,65.1996,65.1264,65.1996,4500.0
2017-03-15 10:00:00,71.24,71.3,71.19,71.22,2000.0,65.2363,65.2912,65.1905,65.218,2000.0
2017-03-15 10:05:00,71.18,71.22,71.09,71.09,7827.0,65.1813,65.218,65.0989,65.0989,7827.0
2017-03-15 10:10:00,71.08,71.09,71.05,71.06,2901.0,65.0898,65.0989,65.0623,65.0714,2901.0
2017-03-15 10:15:00,71.14,71.14,71.07,71.1,3507.0,65.1447,65.1447,65.0806,65.1081,3507.0
2017-03-15 10:20:00,71.09,71.09,71.04,71.04,2603.0,65.0989,65.0989,65.0531,65.0531,2603.0
2017-03-15 10:25:00,71.07,71.18,71.05,71.18,2900.0,65.0806,65.1813,65.0623,65.1813,2900.0
2017-03-15 10:30:00,71.28,71.28,71.16,71.17,4799.0,65.2729,65.2729,65.163,65.1722,4799.0
2017-03-15 10:35:00,71.19,71.21,71.12,71.12,3601.0,65.1905,65.2088,65.1264,65.1264,3601.0
2017-03-15 10:40:00,71.12,71.2,71.09,71.16,2800.0,65.1264,65.1996,65.0989,65.163,2800.0
2017-03-15 10:45:00,71.18,71.18,71.15,71.17,1400.0,65.1813,65.1813,65.1539,65.1722,1400.0
2017-03-15 10:50:00,71.18,71.19,71.14,71.16,4707.0,65.1813,65.1905,65.1447,65.163,4707.0
2017-03-15 10:55:00,71.16,71.2,71.13,71.14,4558.0,65.163,65.1996,65.1355,65.1447,4558.0
2017-03-15 11:00:00,71.16,71.17,71.06,71.07,6187.0,65.163,65.1722,65.0714,65.0806,6187.0
2017-03-15 11:05:00,71.05,71.07,71.01,71.05,5257.0,65.0623,65.0806,65.0257,65.0623,5257.0
2017-03-15 11:10:00,71.07,71.27,71.04,71.26,5100.0,65.0806,65.2637,65.0531,65.2546,5100.0
2017-03-15 11:15:00,71.27,71.27,71.24,71.25,2576.0,65.2637,65.2637,65.2363,65.2454,2576.0
2017-03-15 11:20:00,71.26,71.27,71.21,71.22,2800.0,65.2546,65.2637,65.2088,65.218,2800.0
2017-03-15 11:25:00,71.2,71.22,71.18,71.2,4718.0,65.1996,65.218,65.1813,65.1996,4718.0
2017-03-15 11:30:00,71.19,71.24,71.19,71.22,3162.0,65.1905,65.2363,65.1905,65.218,3162.0
2017-03-15 11:35:00,71.24,71.26,71.2,71.23,2301.0,65.2363,65.2546,65.1996,65.2271,2301.0
2017-03-15 11:40:00,71.21,71.21,71.19,71.19,927.0,65.2088,65.2088,65.1905,65.1905,927.0
2017-03-15 11:45:00,71.2,71.22,71.04,71.09,8357.0,65.1996,65.218,65.0531,65.0989,8357.0
2017-03-15 11:50:00,71.06,71.1,71.06,71.09,3000.0,65.0714,65.1081,65.0714,65.0989,3000.0
2017-03-15 11:55:00,71.09,71.09,71.0,71.02,10397.0,65.0989,65.0989,65.0165,65.0348,10397.0
2017-03-15 12:00:00,71.03,71.11,70.98,71.11,6963.0,65.044,65.1172,64.9982,65.1172,6963.0
2017-03-15 12:05:00,71.11,71.25,71.1,71.25,2000.0,65.1172,65.2454,65.1081,65.2454,2000.0
2017-03-15 12:10:00,71.25,71.26,71.18,71.21,4911.0,65.2454,65.2546,65.1813,65.2088,4911.0
2017-03-15 12:15:00,71.23,71.23,71.18,71.19,2935.0,65.2271,65.2271,65.1813,65.1905,2935.0
2017-03-15 12:20:00,71.18,71.18,71.11,71.11,2802.0,65.1813,65.1813,65.1172,65.1172,2802.0
2017-03-15 12:25:00,71.13,71.16,71.1,71.12,3926.0,65.1355,65.163,65.1081,65.1264,3926.0
2017-03-15 12:30:00,71.12,71.12,71.02,71.06,3191.0,65.1264,65.1264,65.0348,65.0714,3191.0
2017-03-15 12:35:00,71.07,71.1,71.04,71.04,2623.0,65.0806,65.1081,65.0531,65.0531,2623.0
2017-03-15 12:40:00,71.06,71.12,70.97,70.98,4650.0,65.0714,65.1264,64.989,64.9982,4650.0
2017-03-15 12:45:00,71.01,71.14,70.99,71.07,3489.0,65.0257,65.1447,65.0073,65.0806,3489.0
2017-03-15 12:50:00,71.07,71.07,70.97,71.05,4500.0,65.0806,65.0806,64.989,65.0623,4500.0
2017-03-15 12:55:00,71.1,71.17,71.07,71.17,3481.0,65.1081,65.1722,65.0806,65.1722,3481.0
2017-03-15 13:00:00,71.18,71.18,71.12,71.12,1702.0,65.1813,65.1813,65.1264,65.1264,1702.0
2017-03-15 13:05:00,71.13,71.13,71.07,71.09,3205.0,65.1355,65.1355,65.0806,65.0989,3205.0
2017-03-15 13:10:00,71.09,71.09,71.04,71.04,3789.0,65.0989,65.0989,65.0531,65.0531,3789.0
2017-03-15 13:15:00,71.04,71.06,70.97,70.97,4278.0,65.0531,65.0714,64.989,64.989,4278.0
2017-03-15 13:20:00,70.98,71.0,70.97,71.0,3100.0,64.9982,65.0165,64.989,65.0165,3100.0
2017-03-15 13:25:00,71.01,71.05,71.0,71.02,1500.0,65.0257,65.0623,65.0165,65.0348,1500.0
2017-03-15 13:30:00,71.03,71.05,70.92,70.92,4535.0,65.044,65.0623,64.9432,64.9432,4535.0
2017-03-15 13:35:00,70.93,70.96,70.89,70.95,6480.0,64.9524,64.9799,64.9158,64.9707,6480.0
2017-03-15 13:40:00,70.99,71.01,70.91,70.91,3904.0,65.0073,65.0257,64.9341,64.9341,3904.0
2017-03-15 13:45:00,70.92,71.0,70.9,70.95,4300.0,64.9432,65.0165,64.9249,64.9707,4300.0
2017-03-15 13:50:00,70.98,70.98,70.92,70.95,1503.0,64.9982,64.9982,64.9432,64.9707,1503.0
2017-03-15 13:55:00,71.04,71.04,70.9,71.0,3700.0,65.0531,65.0531,64.9249,65.0165,3700.0
2017-03-15 14:00:00,71.05,71.31,71.05,71.22,12875.0,65.0623,65.3004,65.0623,65.218,12875.0
2017-03-15 14:05:00,71.34,71.43,71.1,71.1,18614.0,65.3278,65.4103,65.1081,65.1081,18614.0
2017-03-15 14:10:00,71.17,71.31,71.17,71.27,4252.0,65.1722,65.3004,65.1722,65.2637,4252.0
2017-03-15 14:15:00,71.28,71.36,71.24,71.32,4700.0,65.2729,65.3462,65.2363,65.3095,4700.0
2017-03-15 14:20:00,71.31,71.41,71.3,71.36,4574.0,65.3004,65.3919,65.2912,65.3462,4574.0
2017-03-15 14:25:00,71.4,71.43,71.3,71.3,5025.0,65.3828,65.4103,65.2912,65.2912,5025.0
2017-03-15 14:30:00,71.35,71.35,71.16,71.18,4600.0,65.337,65.337,65.163,65.1813,4600.0
2017-03-15 14:35:00,71.22,71.36,71.22,71.36,1900.0,65.218,65.3462,65.218,65.3462,1900.0
2017-03-15 14:40:00,71.38,71.38,71.28,71.37,6941.0,65.3645,65.3645,65.2729,65.3553,6941.0
2017-03-15 14:45:00,71.43,71.5,71.42,71.5,2625.0,65.4103,65.4744,65.4011,65.4744,2625.0
2017-03-15 14:50:00,71.48,71.51,71.36,71.39,6644.0,65.4561,65.4835,65.3462,65.3736,6644.0
2017-03-15 14:55:00,71.4,71.47,71.38,71.44,2856.0,65.3828,65.4469,65.3645,65.4194,2856.0
2017-03-15 15:00:00,71.49,71.54,71.46,71.5,6957.0,65.4652,65.511,65.4377,65.4744,6957.0
2017-03-15 15:05:00,71.51,71.52,71.48,71.49,4173.0,65.4835,65.4927,65.4561,65.4652,4173.0
2017-03-15 15:10:00,71.48,71.55,71.42,71.51,5976.0,65.4561,65.5202,65.4011,65.4835,5976.0
2017-03-15 15:15:00,71.55,71.6,71.54,71.58,3400.0,65.5202,65.5659,65.511,65.5476,3400.0
2017-03-15 15:20:00,71.57,71.57,71.48,71.51,13617.0,65.5385,65.5385,65.4561,65.4835,13617.0
2017-03-15 15:25:00,71.52,71.52,71.45,71.45,7930.0,65.4927,65.4927,65.4286,65.4286,7930.0
2017-03-15 15:30:00,71.49,71.61,71.48,71.58,8426.0,65.4652,65.5751,65.4561,65.5476,8426.0
2017-03-15 15:35:00,71.6,71.63,71.5,71.52,8493.0,65.5659,65.5934,65.4744,65.4927,8493.0
2017-03-15 15:40:00,71.51,71.51,71.45,71.45,13556.0,65.4835,65.4835,65.4286,65.4286,13556.0
2017-03-15 15:45:00,71.43,71.43,71.3,71.34,11622.0,65.4103,65.4103,65.2912,65.3278,11622.0
2017-03-15 15:50:00,71.35,71.4,71.33,71.38,15406.0,65.337,65.3828,65.3187,65.3645,15406.0
2017-03-15 15:55:00,71.4,71.51,71.39,71.49,58207.0,65.3828,65.4835,65.3736,65.4652,58207.0
2017-03-16 09:30:00,70.9,71.4,70.9,71.39,6237.0,64.9249,65.3828,64.9249,65.3736,6237.0
2017-03-16 09:35:00,71.38,71.38,71.28,71.34,1100.0,65.3645,65.3645,65.2729,65.3278,1100.0
2017-03-16 09:40:00,71.21,71.31,71.21,71.27,1790.0,65.2088,65.3004,65.2088,65.2637,1790.0
2017-03-16 09:45:00,71.27,71.52,71.27,71.52,4571.0,65.2637,65.4927,65.2637,65.4927,4571.0
2017-03-16 09:50:00,71.48,71.52,71.46,71.51,1300.0,65.4561,65.4927,65.4377,65.4835,1300.0
2017-03-16 09:55:00,71.5,71.5,71.38,71.42,1810.0,65.4744,65.4744,65.3645,65.4011,1810.0
2017-03-16 10:00:00,71.41,71.41,71.41,71.41,300.0,65.3919,65.3919,65.3919,65.3919,300.0
2017-03-16 10:05:00,71.41,71.41,71.41,71.41,0.0,65.3919,65.3919,65.3919,65.3919,0.0
2017-03-16 10:10:00,71.4,71.43,71.33,71.37,4100.0,65.3828,65.4103,65.3187,65.3553,4100.0
2017-03-16 10:15:00,71.37,71.38,71.33,71.37,2700.0,65.3553,65.3645,65.3187,65.3553,2700.0
2017-03-16 10:20:00,71.42,71.42,71.39,71.39,200.0,65.4011,65.4011,65.3736,65.3736,200.0
2017-03-16 10:25:00,71.42,71.56,71.42,71.56,1200.0,65.4011,65.5293,65.4011,65.5293,1200.0
2017-03-16 10:30:00,71.55,71.55,71.48,71.53,4577.0,65.5202,65.5202,65.4561,65.5018,4577.0
2017-03-16 10:35:00,71.51,71.51,71.39,71.42,2861.0,65.4835,65.4835,65.3736,65.4011,2861.0
2017-03-16 10:40:00,71.44,71.44,71.41,71.42,1201.0,65.4194,65.4194,65.3919,65.4011,1201.0
2017-03-16 10:45:00,71.44,71.48,71.44,71.47,2400.0,65.4194,65.4561,65.4194,65.4469,2400.0
2017-03-16 10:50:00,71.46,71.46,71.37,71.38,1600.0,65.4377,65.4377,65.3553,65.3645,1600.0
2017-03-16 10:55:00,71.36,71.37,71.23,71.37,6911.0,65.3462,65.3553,65.2271,65.3553,6911.0
2017-03-16 11:00:00,71.42,71.42,71.26,71.27,4112.0,65.4011,65.4011,65.2546,65.2637,4112.0
2017-03-16 11:05:00,71.27,71.38,71.27,71.38,2759.0,65.2637,65.3645,65.2637,65.3645,2759.0
2017-03-16 11:10:00,71.42,71.44,71.42,71.42,2325.0,65.4011,65.4194,65.4011,65.4011,2325.0
2017-03-16 11:15:00,71.41,71.43,71.4,71.4,800.0,65.3919,65.4103,65.3828,65.3828,800.0
2017-03-16 11:20:00,71.39,71.43,71.36,71.42,2713.0,65.3736,65.4103,65.3462,65.4011,2713.0
2017-03-16 11:25:00,71.38,71.4,71.33,71.33,2918.0,65.3645,65.3828,65.3187,65.3187,2918.0
2017-03-16 11:30:00,71.33,71.37,71.33,71.34,1300.0,65.3187,65.3553,65.3187,65.3278,1300.0
2017-03-16 11:35:00,71.33,71.34,71.29,71.29,6095.0,65.3187,65.3278,65.2821,65.2821,6095.0
2017-03-16 11:40:00,71.32,71.35,71.29,71.29,2228.0,65.3095,65.337,65.2821,65.2821,2228.0
2017-03-16 11:45:00,71.3,71.35,71.3,71.35,700.0,65.2912,65.337,65.2912,65.337,700.0
2017-03-16 11:50:00,71.34,71.37,71.34,71.37,1562.0,65.3278,65.3553,65.3278,65.3553,1562.0
2017-03-16 11:55:00,71.35,71.35,71.31,71.35,2413.0,65.337,65.337,65.3004,65.337,2413.0
2017-03-16 12:00:00,71.36,71.38,71.35,71.36,2001.0,65.3462,65.3645,65.337,65.3462,2001.0
2017-03-16 12:05:00,71.36,71.44,71.36,71.42,3915.0,65.3462,65.4194,65.3462,65.4011,3915.0
2017-03-16 12:10:00,71.43,71.47,71.43,71.47,1394.0,65.4103,65.4469,65.4103,65.4469,1394.0
2017-03-16 12:15:00,71.48,71.5,71.48,71.49,1900.0,65.4561,65.4744,65.4561,65.4652,1900.0
2017-03-16 12:20:00,71.5,71.5,71.49,71.49,633.0,65.4744,65.4744,65.4652,65.4652,633.0
2017-03-16 12:25:00,71.51,71.54,71.51,71.52,1231.0,65.4835,65.511,65.4835,65.4927,1231.0
2017-03-16 12:30:00,71.52,71.52,71.5,71.51,1596.0,65.4927,65.4927,65.4744,65.4835,1596.0
2017-03-16 12:35:00,71.52,71.53,71.47,71.47,1200.0,65.4927,65.5018,65.4469,65.4469,1200.0
2017-03-16 12:40:00,71.47,71.48,71.46,71.46,1300.0,65.4469,65.4561,65.4377,65.4377,1300.0
2017-03-16 12:45:00,71.46,71.47,71.43,71.43,1500.0,65.4377,65.4469,65.4103,65.4103,1500.0
2017-03-16 12:50:00,71.43,71.43,71.42,71.42,1400.0,65.4103,65.4103,65.4011,65.4011,1400.0
2017-03-16 12:55:00,71.41,71.41,71.4,71.41,1901.0,65.3919,65.3919,65.3828,65.3919,1901.0
2017-03-16 13:00:00,71.41,71.42,71.38,71.38,3505.0,65.3919,65.4011,65.3645,65.3645,3505.0
2017-03-16 13:05:00,71.37,71.37,71.33,71.33,1500.0,65.3553,65.3553,65.3187,65.3187,1500.0
2017-03-16 13:10:00,71.34,71.38,71.34,71.34,1000.0,65.3278,65.3645,65.3278,65.3278,1000.0
2017-03-16 13:15:00,71.33,71.35,71.29,71.29,900.0,65.3187,65.337,65.2821,65.2821,900.0
2017-03-16 13:20:00,71.28,71.3,71.27,71.3,200.0,65.2729,65.2912,65.2637,65.2912,200.0
2017-03-16 13:25:00,71.28,71.29,71.28,71.28,190.0,65.2729,65.2821,65.2729,65.2729,190.0
2017-03-16 13:30:00,71.32,71.4,71.32,71.4,2603.0,65.3095,65.3828,65.3095,65.3828,2603.0
2017-03-16 13:35:00,71.39,71.39,71.35,71.35,1200.0,65.3736,65.3736,65.337,65.337,1200.0
2017-03-16 13:40:00,71.33,71.38,71.33,71.38,4200.0,65.3187,65.3645,65.3187,65.3645,4200.0
2017-03-16 13:45:00,71.36,71.41,71.35,71.41,1508.0,65.3462,65.3919,65.337,65.3919,1508.0
2017-03-16 13:50:00,71.37,71.38,71.35,71.36,2200.0,65.3553,65.3645,65.337,65.3462,2200.0
2017-03-16 13:55:00,71.35,71.36,71.34,71.34,873.0,65.337,65.3462,65.3278,65.3278,873.0
2017-03-16 14:00:00,71.33,71.35,71.32,71.35,2685.0,65.3187,65.337,65.3095,65.337,2685.0
2017-03-16 14:05:00,71.34,71.35,71.33,71.33,600.0,65.3278,65.337,65.3187,65.3187,600.0
2017-03-16 14:10:00,71.32,71.34,71.32,71.34,1012.0,65.3095,65.3278,65.3095,65.3278,1012.0
2017-03-16 14:15:00,71.34,71.35,71.31,71.35,1767.0,65.3278,65.337,65.3004,65.337,1767.0
2017-03-16 14:20:00,71.35,71.37,71.34,71.37,1650.0,65.337,65.3553,65.3278,65.3553,1650.0
2017-03-16 14:25:00,71.37,71.38,71.37,71.38,499.0,65.3553,65.3645,65.3553,65.3645,499.0
2017-03-16 14:30:00,71.39,71.41,71.39,71.41,200.0,65.3736,65.3919,65.3736,65.3919,200.0
2017-03-16 14:35:00,71.41,71.42,71.36,71.38,2378.0,65.3919,65.4011,65.3462,65.3645,2378.0
2017-03-16 14:40:00,71.39,71.41,71.38,71.39,1629.0,65.3736,65.3919,65.3645,65.3736,1629.0
2017-03-16 14:45:00,71.37,71.37,71.34,71.35,1436.0,65.3553,65.3553,65.3278,65.337,1436.0
2017-03-16 14:50:00,71.33,71.34,71.32,71.32,3400.0,65.3187,65.3278,65.3095,65.3095,3400.0
2017-03-16 14:55:00,71.31,71.32,71.25,71.25,3000.0,65.3004,65.3095,65.2454,65.2454,3000.0
2017-03-16 15:00:00,71.27,71.3,71.26,71.3,715.0,65.2637,65.2912,65.2546,65.2912,715.0
2017-03-16 15:05:00,71.29,71.36,71.29,71.35,1500.0,65.2821,65.3462,65.2821,65.337,1500.0
2017-03-16 15:10:00,71.33,71.34,71.3,71.3,4412.0,65.3187,65.3278,65.2912,65.2912,4412.0
2017-03-16 15:15:00,71.31,71.35,71.31,71.35,600.0,65.3004,65.337,65.3004,65.337,600.0
2017-03-16 15:20:00,71.35,71.4,71.35,71.4,4015.0,65.337,65.3828,65.337,65.3828,4015.0
2017-03-16 15:25:00,71.41,71.41,71.32,71.33,5822.0,65.3919,65.3919,65.3095,65.3187,5822.0
2017-03-16 15:30:00,71.33,71.33,71.27,71.3,4404.0,65.3187,65.3187,65.2637,65.2912,4404.0
2017-03-16 15:35:00,71.3,71.3,71.25,71.25,6236.0,65.2912,65.2912,65.2454,65.2454,6236.0
2017-03-16 15:40:00,71.26,71.27,71.25,71.27,5557.0,65.2546,65.2637,65.2454,65.2637,5557.0
2017-03-16 15:45:00,71.27,71.3,71.24,71.24,11644.0,65.2637,65.2912,65.2363,65.2363,11644.0
2017-03-16 15:50:00,71.25,71.29,71.22,71.25,8981.0,65.2454,65.2821,65.218,65.2454,8981.0
2017-03-16 15:55:00,71.28,71.33,71.18,71.26,38853.0,65.2729,65.3187,65.1813,65.2546,38853.0
2017-03-17 09:30:00,71.04,71.45,71.04,71.34,159604.0,65.0531,65.4286,65.0531,65.3278,159604.0
2017-03-17 09:35:00,71.4,71.4,71.28,71.28,200.0,65.3828,65.3828,65.2729,65.2729,200.0
2017-03-17 09:40:00,71.24,71.45,71.24,71.36,1300.0,65.2363,65.4286,65.2363,65.3462,1300.0
2017-03-17 09:45:00,71.41,71.62,71.34,71.59,4335.0,65.3919,65.5843,65.3278,65.5568,4335.0
2017-03-17 09:50:00,71.59,71.7,71.56,71.67,3149.0,65.5568,65.6575,65.5293,65.63,3149.0
2017-03-17 09:55:00,71.64,71.64,71.56,71.6,1500.0,65.6026,65.6026,65.5293,65.5659,1500.0
2017-03-17 10:00:00,71.57,71.61,71.56,71.59,3017.0,65.5385,65.5751,65.5293,65.5568,3017.0
2017-03-17 10:05:00,71.61,71.69,71.61,71.67,2850.0,65.5751,65.6484,65.5751,65.63,2850.0
2017-03-17 10:10:00,71.66,71.69,71.65,71.69,2180.0,65.6209,65.6484,65.6117,65.6484,2180.0
2017-03-17 10:15:00,71.65,71.7,71.59,71.7,1400.0,65.6117,65.6575,65.5568,65.6575,1400.0
2017-03-17 10:20:00,71.64,71.7,71.63,71.7,1100.0,65.6026,65.6575,65.5934,65.6575,1100.0
2017-03-17 10:25:00,71.67,71.75,71.66,71.75,2050.0,65.63,65.7033,65.6209,65.7033,2050.0
2017-03-17 10:30:00,71.77,71.79,71.69,71.72,3600.0,65.7216,65.7399,65.6484,65.6758,3600.0
2017-03-17 10:35:00,71.71,71.77,71.71,71.77,600.0,65.6667,65.7216,65.6667,65.7216,600.0
2017-03-17 10:40:00,71.78,71.86,71.78,71.83,2400.0,65.7308,65.804,65.7308,65.7766,2400.0
2017-03-17 10:45:00,71.82,71.83,71.77,71.8,3600.0,65.7674,65.7766,65.7216,65.7491,3600.0
2017-03-17 10:50:00,71.81,71.81,71.61,71.63,9516.0,65.7582,65.7582,65.5751,65.5934,9516.0
2017-03-17 10:55:00,71.61,71.66,71.56,71.63,9399.0,65.5751,65.6209,65.5293,65.5934,9399.0
2017-03-17 11:00:00,71.65,71.72,71.58,71.58,6186.0,65.6117,65.6758,65.5476,65.5476,6186.0
2017-03-17 11:05:00,71.59,71.63,71.57,71.63,2100.0,65.5568,65.5934,65.5385,65.5934,2100.0
2017-03-17 11:10:00,71.68,71.68,71.58,71.62,4851.0,65.6392,65.6392,65.5476,65.5843,4851.0
2017-03-17 11:15:00,71.63,71.68,71.61,71.67,2500.0,65.5934,65.6392,65.5751,65.63,2500.0
2017-03-17 11:20:00,71.68,71.76,71.68,71.74,2881.0,65.6392,65.7125,65.6392,65.6941,2881.0
2017-03-17 11:25:00,71.74,71.88,71.74,71.88,1129.0,65.6941,65.8223,65.6941,65.8223,1129.0
2017-03-17 11:30:00,71.87,71.88,71.82,71.85,3491.0,65.8132,65.8223,65.7674,65.7949,3491.0
2017-03-17 11:35:00,71.82,71.82,71.73,71.73,3001.0,65.7674,65.7674,65.685,65.685,3001.0
2017-03-17 11:40:00,71.75,71.85,71.74,71.79,3558.0,65.7033,65.7949,65.6941,65.7399,3558.0
2017-03-17 11:45:00,71.78,71.79,71.72,71.72,2230.0,65.7308,65.7399,65.6758,65.6758,2230.0
2017-03-17 11:50:00,71.72,71.75,71.72,71.75,1346.0,65.6758,65.7033,65.6758,65.7033,1346.0
2017-03-17 11:55:00,71.77,71.82,71.77,71.82,1385.0,65.7216,65.7674,65.7216,65.7674,1385.0
2017-03-17 12:00:00,71.87,71.88,71.81,71.81,2900.0,65.8132,65.8223,65.7582,65.7582,2900.0
2017-03-17 12:05:00,71.83,71.85,71.83,71.85,600.0,65.7766,65.7949,65.7766,65.7949,600.0
2017-03-17 12:10:00,71.82,71.82,71.8,71.8,1082.0,65.7674,65.7674,65.7491,65.7491,1082.0
2017-03-17 12:15:00,71.81,71.87,71.81,71.86,2214.0,65.7582,65.8132,65.7582,65.804,2214.0
2017-03-17 12:20:00,71.87,71.9,71.87,71.89,1300.0,65.8132,65.8407,65.8132,65.8315,1300.0
2017-03-17 12:25:00,71.86,71.86,71.8,71.83,500.0,65.804,65.804,65.7491,65.7766,500.0
2017-03-17 12:30:00,71.84,71.85,71.8,71.8,1384.0,65.7857,65.7949,65.7491,65.7491,1384.0
2017-03-17 12:35:00,71.79,71.84,71.79,71.84,1100.0,65.7399,65.7857,65.7399,65.7857,1100.0
2017-03-17 12:40:00,71.85,71.92,71.85,71.89,1200.0,65.7949,65.859,65.7949,65.8315,1200.0
2017-03-17 12:45:00,71.89,71.91,71.88,71.88,800.0,65.8315,65.8498,65.8223,65.8223,800.0
2017-03-17 12:50:00,71.88,71.88,71.86,71.86,1100.0,65.8223,65.8223,65.804,65.804,1100.0
2017-03-17 12:55:00,71.87,71.91,71.86,71.89,1250.0,65.8132,65.8498,65.804,65.8315,1250.0
2017-03-17 13:00:00,71.88,71.89,71.87,71.87,1665.0,65.8223,65.8315,65.8132,65.8132,1665.0
2017-03-17 13:05:00,71.87,71.87,71.87,71.87,0.0,65.8132,65.8132,65.8132,65.8132,0.0
2017-03-17 13:10:00,71.88,71.93,71.87,71.93,4267.0,65.8223,65.8681,65.8132,65.8681,4267.0
2017-03-17 13:15:00,71.93,71.96,71.93,71.94,811.0,65.8681,65.8956,65.8681,65.8773,811.0
2017-03-17 13:20:00,71.95,71.95,71.91,71.91,900.0,65.8864,65.8864,65.8498,65.8498,900.0
2017-03-17 13:25:00,71.89,71.9,71.85,71.85,1500.0,65.8315,65.8407,65.7949,65.7949,1500.0
2017-03-17 13:30:00,71.83,71.84,71.81,71.82,1637.0,65.7766,65.7857,65.7582,65.7674,1637.0
2017-03-17 13:35:00,71.81,71.83,71.79,71.8,1654.0,65.7582,65.7766,65.7399,65.7491,1654.0
2017-03-17 13:40:00,71.8,71.83,71.79,71.8,1201.0,65.7491,65.7766,65.7399,65.7491,1201.0
2017-03-17 13:45:00,71.8,71.8,71.77,71.78,515.0,65.7491,65.7491,65.7216,65.7308,515.0
2017-03-17 13:50:00,71.78,71.78,71.75,71.75,1009.0,65.7308,65.7308,65.7033,65.7033,1009.0
2017-03-17 13:55:00,71.75,71.78,71.75,71.78,600.0,65.7033,65.7308,65.7033,65.7308,600.0
2017-03-17 14:00:00,71.8,71.83,71.8,71.82,900.0,65.7491,65.7766,65.7491,65.7674,900.0
2017-03-17 14:05:00,71.8,71.83,71.78,71.82,2000.0,65.7491,65.7766,65.7308,65.7674,2000.0
2017-03-17 14:10:00,71.83,71.92,71.83,71.92,1700.0,65.7766,65.859,65.7766,65.859,1700.0
2017-03-17 14:15:00,71.9,71.9,71.87,71.87,1400.0,65.8407,65.8407,65.8132,65.8132,1400.0
2017-03-17 14:20:00,71.88,71.88,71.84,71.84,800.0,65.8223,65.8223,65.7857,65.7857,800.0
2017-03-17 14:25:00,71.84,71.86,71.82,71.82,2332.0,65.7857,65.804,65.7674,65.7674,2332.0
2017-03-17 14:30:00,71.84,71.85,71.81,71.81,1233.0,65.7857,65.7949,65.7582,65.7582,1233.0
2017-03-17 14:35:00,71.8,71.8,71.77,71.79,1200.0,65.7491,65.7491,65.7216,65.7399,1200.0
2017-03-17 14:40:00,71.78,71.86,71.78,71.84,2534.0,65.7308,65.804,65.7308,65.7857,2534.0
2017-03-17 14:45:00,71.82,71.84,71.8,71.82,1272.0,65.7674,65.7857,65.7491,65.7674,1272.0
2017-03-17 14:50:00,71.81,71.83,71.79,71.79,2224.0,65.7582,65.7766,65.7399,65.7399,2224.0
2017-03-17 14:55:00,71.81,71.85,71.81,71.85,1215.0,65.7582,65.7949,65.7582,65.7949,1215.0
2017-03-17 15:00:00,71.83,71.83,71.81,71.82,1833.0,65.7766,65.7766,65.7582,65.7674,1833.0
2017-03-17 15:05:00,71.81,71.82,71.8,71.82,700.0,65.7582,65.7674,65.7491,65.7674,700.0
2017-03-17 15:10:00,71.83,71.84,71.82,71.83,2634.0,65.7766,65.7857,65.7674,65.7766,2634.0
2017-03-17 15:15:00,71.83,71.83,71.79,71.8,5291.0,65.7766,65.7766,65.7399,65.7491,5291.0
2017-03-17 15:20:00,71.8,71.85,71.8,71.85,1570.0,65.7491,65.7949,65.7491,65.7949,1570.0
2017-03-17 15:25:00,71.84,71.85,71.82,71.85,5094.0,65.7857,65.7949,65.7674,65.7949,5094.0
2017-03-17 15:30:00,71.84,71.85,71.75,71.75,7330.0,65.7857,65.7949,65.7033,65.7033,7330.0
2017-03-17 15:35:00,71.74,71.74,71.67,71.71,8214.0,65.6941,65.6941,65.63,65.6667,8214.0
2017-03-17 15:40:00,71.72,71.77,71.72,71.72,6500.0,65.6758,65.7216,65.6758,65.6758,6500.0
2017-03-17 15:45:00,71.74,71.83,71.74,71.8,14175.0,65.6941,65.7766,65.6941,65.7491,14175.0
2017-03-17 15:50:00,71.81,71.84,71.76,71.76,19312.0,65.7582,65.7857,65.7125,65.7125,19312.0
2017-03-17 15:55:00,71.77,71.77,71.57,71.61,65218.0,65.7216,65.7216,65.5385,65.5751,65218.0
2017-03-20 09:30:00,71.79,71.9,71.59,71.59,10760.0,65.7399,65.8407,65.5568,65.5568,10760.0
2017-03-20 09:35:00,71.59,71.66,71.52,71.58,2269.0,65.5568,65.6209,65.4927,65.5476,2269.0
2017-03-20 09:40:00,71.59,71.7,71.58,71.64,6635.0,65.5568,65.6575,65.5476,65.6026,6635.0
2017-03-20 09:45:00,71.69,71.69,71.54,71.56,1700.0,65.6484,65.6484,65.511,65.5293,1700.0
2017-03-20 09:50:00,71.62,71.62,71.57,71.59,500.0,65.5843,65.5843,65.5385,65.5568,500.0
2017-03-20 09:55:00,71.65,71.79,71.61,71.79,3170.0,65.6117,65.7399,65.5751,65.7399,3170.0
2017-03-20 10:00:00,71.85,71.85,71.65,71.65,2800.0,65.7949,65.7949,65.6117,65.6117,2800.0
2017-03-20 10:05:00,71.73,71.75,71.7,71.74,900.0,65.685,65.7033,65.6575,65.6941,900.0
2017-03-20 10:10:00,71.72,71.72,71.66,71.71,1600.0,65.6758,65.6758,65.6209,65.6667,1600.0
2017-03-20 10:15:00,71.73,71.8,71.73,71.8,3200.0,65.685,65.7491,65.685,65.7491,3200.0
2017-03-20 10:20:00,71.83,71.83,71.75,71.8,1890.0,65.7766,65.7766,65.7033,65.7491,1890.0
2017-03-20 10:25:00,71.82,71.84,71.75,71.76,2100.0,65.7674,65.7857,65.7033,65.7125,2100.0
2017-03-20 10:30:00,71.78,71.78,71.63,71.68,1215.0,65.7308,65.7308,65.5934,65.6392,1215.0
2017-03-20 10:35:00,71.66,71.7,71.61,71.7,2475.0,65.6209,65.6575,65.5751,65.6575,2475.0
2017-03-20 10:40:00,71.7,71.74,71.66,71.68,2700.0,65.6575,65.6941,65.6209,65.6392,2700.0
2017-03-20 10:45:00,71.67,71.69,71.65,71.69,1700.0,65.63,65.6484,65.6117,65.6484,1700.0
2017-03-20 10:50:00,71.72,71.72,71.64,71.67,4100.0,65.6758,65.6758,65.6026,65.63,4100.0
2017-03-20 10:55:00,71.68,71.82,71.68,71.82,3000.0,65.6392,65.7674,65.6392,65.7674,3000.0
2017-03-20 11:00:00,71.77,71.77,71.69,71.69,3980.0,65.7216,65.7216,65.6484,65.6484,3980.0
2017-03-20 11:05:00,71.71,71.72,71.69,71.71,1000.0,65.6667,65.6758,65.6484,65.6667,1000.0
2017-03-20 11:10:00,71.71,71.71,71.51,71.53,9836.0,65.6667,65.6667,65.4835,65.5018,9836.0
2017-03-20 11:15:00,71.56,71.61,71.55,71.61,1700.0,65.5293,65.5751,65.5202,65.5751,1700.0
2017-03-20 11:20:00,71.64,71.64,71.61,71.62,1001.0,65.6026,65.6026,65.5751,65.5843,1001.0
2017-03-20 11:25:00,71.62,71.73,71.62,71.67,3100.0,65.5843,65.685,65.5843,65.63,3100.0
2017-03-20 11:30:00,71.66,71.66,71.6,71.61,1712.0,65.6209,65.6209,65.5659,65.5751,1712.0
2017-03-20 11:35:00,71.62,71.65,71.62,71.65,400.0,65.5843,65.6117,65.5843,65.6117,400.0
2017-03-20 11:40:00,71.65,71.67,71.63,71.64,4130.0,65.6117,65.63,65.5934,65.6026,4130.0
2017-03-20 11:45:00,71.65,71.75,71.65,71.67,4546.0,65.6117,65.7033,65.6117,65.63,4546.0
2017-03-20 11:50:00,71.69,71.7,71.62,71.66,4193.0,65.6484,65.6575,65.5843,65.6209,4193.0
2017-03-20 11:55:00,71.66,71.66,71.62,71.62,2300.0,65.6209,65.6209,65.5843,65.5843,2300.0
2017-03-20 12:00:00,71.61,71.64,71.53,71.53,4717.0,65.5751,65.6026,65.5018,65.5018,4717.0
2017-03-20 12:05:00,71.55,71.56,71.49,71.5,3284.0,65.5202,65.5293,65.4652,65.4744,3284.0
2017-03-20 12:10:00,71.49,71.52,71.46,71.46,3223.0,65.4652,65.4927,65.4377,65.4377,3223.0
2017-03-20 12:15:00,71.46,71.49,71.46,71.47,2096.0,65.4377,65.4652,65.4377,65.4469,2096.0
2017-03-20 12:20:00,71.47,71.47,71.43,71.43,1700.0,65.4469,65.4469,65.4103,65.4103,1700.0
2017-03-20 12:25:00,71.45,71.45,71.4,71.42,3222.0,65.4286,65.4286,65.3828,65.4011,3222.0
2017-03-20 12:30:00,71.42,71.47,71.42,71.43,2600.0,65.4011,65.4469,65.4011,65.4103,2600.0
2017-03-20 12:35:00,71.42,71.48,71.42,71.48,1280.0,65.4011,65.4561,65.4011,65.4561,1280.0
2017-03-20 12:40:00,71.48,71.51,71.48,71.51,2500.0,65.4561,65.4835,65.4561,65.4835,2500.0
2017-03-20 12:45:00,71.53,71.53,71.43,71.43,3200.0,65.5018,65.5018,65.4103,65.4103,3200.0
2017-03-20 12:50:00,71.46,71.51,71.46,71.48,2300.0,65.4377,65.4835,65.4377,65.4561,2300.0
2017-03-20 12:55:00,71.49,71.49,71.46,71.46,800.0,65.4652,65.4652,65.4377,65.4377,800.0
2017-03-20 13:00:00,71.45,71.52,71.45,71.48,2700.0,65.4286,65.4927,65.4286,65.4561,2700.0
2017-03-20 13:05:00,71.46,71.46,71.44,71.45,500.0,65.4377,65.4377,65.4194,65.4286,500.0
2017-03-20 13:10:00,71.45,71.49,71.45,71.49,1621.0,65.4286,65.4652,65.4286,65.4652,1621.0
2017-03-20 13:15:00,71.48,71.48,71.41,71.45,2950.0,65.4561,65.4561,65.3919,65.4286,2950.0
2017-03-20 13:20:00,71.45,71.48,71.45,71.48,400.0,65.4286,65.4561,65.4286,65.4561,400.0
2017-03-20 13:25:00,71.48,71.51,71.42,71.44,7981.0,65.4561,65.4835,65.4011,65.4194,7981.0
2017-03-20 13:30:00,71.44,71.46,71.38,71.39,5389.0,65.4194,65.4377,65.3645,65.3736,5389.0
2017-03-20 13:35:00,71.39,71.39,71.33,71.33,2400.0,65.3736,65.3736,65.3187,65.3187,2400.0
2017-03-20 13:40:00,71.31,71.31,71.25,71.25,1500.0,65.3004,65.3004,65.2454,65.2454,1500.0
2017-03-20 13:45:00,71.28,71.42,71.28,71.41,4248.0,65.2729,65.4011,65.2729,65.3919,4248.0
2017-03-20 13:50:00,71.39,71.43,71.38,71.39,2292.0,65.3736,65.4103,65.3645,65.3736,2292.0
2017-03-20 13:55:00,71.39,71.43,71.39,71.42,700.0,65.3736,65.4103,65.3736,65.4011,700.0
2017-03-20 14:00:00,71.44,71.45,71.36,71.42,3400.0,65.4194,65.4286,65.3462,65.4011,3400.0
2017-03-20 14:05:00,71.44,71.45,71.44,71.45,400.0,65.4194,65.4286,65.4194,65.4286,400.0
2017-03-20 14:10:00,71.45,71.45,71.45,71.45,0.0,65.4286,65.4286,65.4286,65.4286,0.0
2017-03-20 14:15:00,71.5,71.52,71.46,71.46,2500.0,65.4744,65.4927,65.4377,65.4377,2500.0
2017-03-20 14:20:00,71.45,71.46,71.44,71.44,1100.0,65.4286,65.4377,65.4194,65.4194,1100.0
2017-03-20 14:25:00,71.44,71.51,71.44,71.48,2000.0,65.4194,65.4835,65.4194,65.4561,2000.0
2017-03-20 14:30:00,71.48,71.48,71.45,71.47,1692.0,65.4561,65.4561,65.4286,65.4469,1692.0
2017-03-20 14:35:00,71.45,71.45,71.35,71.35,3292.0,65.4286,65.4286,65.337,65.337,3292.0
2017-03-20 14:40:00,71.38,71.38,71.36,71.36,300.0,65.3645,65.3645,65.3462,65.3462,300.0
2017-03-20 14:45:00,71.35,71.36,71.32,71.36,2403.0,65.337,65.3462,65.3095,65.3462,2403.0
2017-03-20 14:50:00,71.35,71.35,71.27,71.29,2721.0,65.337,65.337,65.2637,65.2821,2721.0
2017-03-20 14:55:00,71.32,71.37,71.32,71.37,300.0,65.3095,65.3553,65.3095,65.3553,300.0
2017-03-20 15:00:00,71.4,71.4,71.35,71.35,1500.0,65.3828,65.3828,65.337,65.337,1500.0
2017-03-20 15:05:00,71.37,71.39,71.33,71.33,4242.0,65.3553,65.3736,65.3187,65.3187,4242.0
2017-03-20 15:10:00,71.36,71.42,71.36,71.38,900.0,65.3462,65.4011,65.3462,65.3645,900.0
2017-03-20 15:15:00,71.4,71.5,71.4,71.5,1100.0,65.3828,65.4744,65.3828,65.4744,1100.0
2017-03-20 15:20:00,71.51,71.53,71.45,71.45,5451.0,65.4835,65.5018,65.4286,65.4286,5451.0
2017-03-20 15:25:00,71.47,71.47,71.42,71.42,5300.0,65.4469,65.4469,65.4011,65.4011,5300.0
2017-03-20 15:30:00,71.4,71.4,71.36,71.38,9633.0,65.3828,65.3828,65.3462,65.3645,9633.0
2017-03-20 15:35:00,71.38,71.41,71.32,71.35,18449.0,65.3645,65.3919,65.3095,65.337,18449.0
2017-03-20 15:40:00,71.34,71.35,71.27,71.3,10819.0,65.3278,65.337,65.2637,65.2912,10819.0
2017-03-20 15:45:00,71.31,71.34,71.27,71.28,18615.0,65.3004,65.3278,65.2637,65.2729,18615.0
2017-03-20 15:50:00,71.29,71.35,71.26,71.27,21613.0,65.2821,65.337,65.2546,65.2637,21613.0
2017-03-20 15:55:00,71.27,71.32,71.27,71.31,30283.0,65.2637,65.3095,65.2637,65.3004,30283.0
2017-03-21 09:30:00,71.88,72.38,71.86,72.36,17561.0,65.8223,66.2802,65.804,66.2619,17561.0
2017-03-21 09:35:00,72.37,72.37,72.25,72.27,2869.0,66.271,66.271,66.1612,66.1795,2869.0
2017-03-21 09:40:00,72.2,72.21,72.14,72.19,3915.0,66.1154,66.1245,66.0604,66.1062,3915.0
2017-03-21 09:45:00,72.18,72.18,72.08,72.08,4303.0,66.0971,66.0971,66.0055,66.0055,4303.0
2017-03-21 09:50:00,72.06,72.09,71.96,71.99,4437.0,65.9872,66.0146,65.8956,65.9231,4437.0
2017-03-21 09:55:00,71.96,71.98,71.81,71.81,7139.0,65.8956,65.9139,65.7582,65.7582,7139.0
2017-03-21 10:00:00,71.81,71.85,71.64,71.75,7318.0,65.7582,65.7949,65.6026,65.7033,7318.0
2017-03-21 10:05:00,71.72,71.74,71.7,71.7,1500.0,65.6758,65.6941,65.6575,65.6575,1500.0
2017-03-21 10:10:00,71.7,71.72,71.56,71.56,5560.0,65.6575,65.6758,65.5293,65.5293,5560.0
2017-03-21 10:15:00,71.54,71.55,71.46,71.48,6044.0,65.511,65.5202,65.4377,65.4561,6044.0
2017-03-21 10:20:00,71.47,71.52,71.37,71.41,3214.0,65.4469,65.4927,65.3553,65.3919,3214.0
2017-03-21 10:25:00,71.37,71.38,71.25,71.31,3874.0,65.3553,65.3645,65.2454,65.3004,3874.0
2017-03-21 10:30:00,71.26,71.38,71.26,71.35,2200.0,65.2546,65.3645,65.2546,65.337,2200.0
2017-03-21 10:35:00,71.34,71.4,71.33,71.37,700.0,65.3278,65.3828,65.3187,65.3553,700.0
2017-03-21 10:40:00,71.43,71.53,71.43,71.52,2100.0,65.4103,65.5018,65.4103,65.4927,2100.0
2017-03-21 10:45:00,71.5,71.53,71.46,71.53,5129.0,65.4744,65.5018,65.4377,65.5018,5129.0
2017-03-21 10:50:00,71.51,71.51,71.35,71.37,2051.0,65.4835,65.4835,65.337,65.3553,2051.0
2017-03-21 10:55:00,71.36,71.41,71.35,71.37,3600.0,65.3462,65.3919,65.337,65.3553,3600.0
2017-03-21 11:00:00,71.39,71.39,71.32,71.33,6190.0,65.3736,65.3736,65.3095,65.3187,6190.0
2017-03-21 11:05:00,71.31,71.32,71.13,71.2,8250.0,65.3004,65.3095,65.1355,65.1996,8250.0
2017-03-21 11:10:00,71.2,71.22,71.1,71.14,3003.0,65.1996,65.218,65.1081,65.1447,3003.0
2017-03-21 11:15:00,71.12,71.14,71.01,71.02,2582.0,65.1264,65.1447,65.0257,65.0348,2582.0
2017-03-21 11:20:00,71.02,71.08,71.02,71.08,3253.0,65.0348,65.0898,65.0348,65.0898,3253.0
2017-03-21 11:25:00,71.07,71.08,70.98,70.98,1989.0,65.0806,65.0898,64.9982,64.9982,1989.0
2017-03-21 11:30:00,71.0,71.02,70.86,70.86,3578.0,65.0165,65.0348,64.8883,64.8883,3578.0
2017-03-21 11:35:00,70.88,70.88,70.7,70.85,5708.0,64.9066,64.9066,64.7418,64.8791,5708.0
2017-03-21 11:40:00,70.81,71.0,70.81,70.93,2700.0,64.8425,65.0165,64.8425,64.9524,2700.0
2017-03-21 11:45:00,70.94,71.09,70.93,71.09,3002.0,64.9616,65.0989,64.9524,65.0989,3002.0
2017-03-21 11:50:00,71.07,71.19,70.98,71.13,3125.0,65.0806,65.1905,64.9982,65.1355,3125.0
2017-03-21 11:55:00,71.16,71.24,71.16,71.19,3400.0,65.163,65.2363,65.163,65.1905,3400.0
2017-03-21 12:00:00,71.19,71.19,71.06,71.1,5864.0,65.1905,65.1905,65.0714,65.1081,5864.0
2017-03-21 12:05:00,71.12,71.22,71.12,71.14,1700.0,65.1264,65.218,65.1264,65.1447,1700.0
2017-03-21 12:10:00,71.15,71.18,71.07,71.18,5100.0,65.1539,65.1813,65.0806,65.1813,5100.0
2017-03-21 12:15:00,71.15,71.15,71.04,71.04,2014.0,65.1539,65.1539,65.0531,65.0531,2014.0
2017-03-21 12:20:00,71.06,71.06,70.98,71.01,1100.0,65.0714,65.0714,64.9982,65.0257,1100.0
2017-03-21 12:25:00,71.01,71.04,70.99,71.03,1900.0,65.0257,65.0531,65.0073,65.044,1900.0
2017-03-21 12:30:00,71.09,71.09,70.96,71.01,5007.0,65.0989,65.0989,64.9799,65.0257,5007.0
2017-03-21 12:35:00,70.99,71.03,70.96,70.97,3900.0,65.0073,65.044,64.9799,64.989,3900.0
2017-03-21 12:40:00,71.01,71.01,70.97,70.98,800.0,65.0257,65.0257,64.989,64.9982,800.0
2017-03-21 12:45:00,70.96,70.96,70.85,70.85,1900.0,64.9799,64.9799,64.8791,64.8791,1900.0
2017-03-21 12:50:00,70.85,70.85,70.78,70.84,1700.0,64.8791,64.8791,64.815,64.87,1700.0
2017-03-21 12:55:00,70.87,70.92,70.87,70.89,3100.0,64.8975,64.9432,64.8975,64.9158,3100.0
2017-03-21 13:00:00,70.91,70.92,70.89,70.9,800.0,64.9341,64.9432,64.9158,64.9249,800.0
2017-03-21 13:05:00,70.92,70.92,70.83,70.84,3250.0,64.9432,64.9432,64.8608,64.87,3250.0
2017-03-21 13:10:00,70.88,70.88,70.8,70.81,1500.0,64.9066,64.9066,64.8334,64.8425,1500.0
2017-03-21 13:15:00,70.83,70.85,70.81,70.83,1830.0,64.8608,64.8791,64.8425,64.8608,1830.0
2017-03-21 13:20:00,70.84,70.86,70.76,70.81,2960.0,64.87,64.8883,64.7967,64.8425,2960.0
2017-03-21 13:25:00,70.79,70.84,70.78,70.84,3835.0,64.8242,64.87,64.815,64.87,3835.0
2017-03-21 13:30:00,70.84,70.86,70.8,70.85,3800.0,64.87,64.8883,64.8334,64.8791,3800.0
2017-03-21 13:35:00,70.8,70.82,70.79,70.8,1923.0,64.8334,64.8517,64.8242,64.8334,1923.0
2017-03-21 13:40:00,70.81,70.83,70.76,70.77,4300.0,64.8425,64.8608,64.7967,64.8059,4300.0
2017-03-21 13:45:00,70.76,70.76,70.73,70.73,850.0,64.7967,64.7967,64.7693,64.7693,850.0
2017-03-21 13:50:00,70.72,70.74,70.65,70.67,2713.0,64.7601,64.7784,64.696,64.7143,2713.0
2017-03-21 13:55:00,70.65,70.65,70.61,70.61,2100.0,64.696,64.696,64.6594,64.6594,2100.0
2017-03-21 14:00:00,70.61,70.69,70.61,70.64,4600.0,64.6594,64.7326,64.6594,64.6868,4600.0
2017-03-21 14:05:00,70.63,70.77,70.63,70.77,4500.0,64.6777,64.8059,64.6777,64.8059,4500.0
2017-03-21 14:10:00,70.79,70.79,70.72,70.76,2200.0,64.8242,64.8242,64.7601,64.7967,2200.0
2017-03-21 14:15:00,70.76,70.83,70.75,70.83,1800.0,64.7967,64.8608,64.7876,64.8608,1800.0
2017-03-21 14:20:00,70.8,70.8,70.73,70.73,3112.0,64.8334,64.8334,64.7693,64.7693,3112.0
2017-03-21 14:25:00,70.73,70.76,70.69,70.76,2642.0,64.7693,64.7967,64.7326,64.7967,2642.0
2017-03-21 14:30:00,70.73,70.78,70.67,70.78,4350.0,64.7693,64.815,64.7143,64.815,4350.0
2017-03-21 14:35:00,70.78,70.83,70.78,70.8,2549.0,64.815,64.8608,64.815,64.8334,2549.0
2017-03-21 14:40:00,70.81,70.81,70.74,70.76,3768.0,64.8425,64.8425,64.7784,64.7967,3768.0
2017-03-21 14:45:00,70.76,70.76,70.65,70.69,5083.0,64.7967,64.7967,64.696,64.7326,5083.0
2017-03-21 14:50:00,70.69,70.77,70.68,70.74,2800.0,64.7326,64.8059,64.7235,64.7784,2800.0
2017-03-21 14:55:00,70.74,70.81,70.74,70.79,3853.0,64.7784,64.8425,64.7784,64.8242,3853.0
2017-03-21 15:00:00,70.76,70.82,70.72,70.76,9937.0,64.7967,64.8517,64.7601,64.7967,9937.0
2017-03-21 15:05:00,70.76,70.87,70.76,70.83,7725.0,64.7967,64.8975,64.7967,64.8608,7725.0
2017-03-21 15:10:00,70.86,70.88,70.83,70.85,2932.0,64.8883,64.9066,64.8608,64.8791,2932.0
2017-03-21 15:15:00,70.85,70.88,70.79,70.82,7397.0,64.8791,64.9066,64.8242,64.8517,7397.0
2017-03-21 15:20:00,70.82,70.82,70.77,70.81,5014.0,64.8517,64.8517,64.8059,64.8425,5014.0
2017-03-21 15:25:00,70.8,70.88,70.8,70.86,8222.0,64.8334,64.9066,64.8334,64.8883,8222.0
2017-03-21 15:30:00,70.84,70.85,70.77,70.77,7639.0,64.87,64.8791,64.8059,64.8059,7639.0
2017-03-21 15:35:00,70.76,70.77,70.65,70.65,6855.0,64.7967,64.8059,64.696,64.696,6855.0
2017-03-21 15:40:00,70.66,70.67,70.63,70.64,5213.0,64.7052,64.7143,64.6777,64.6868,5213.0
2017-03-21 15:45:00,70.66,70.69,70.61,70.63,22140.0,64.7052,64.7326,64.6594,64.6777,22140.0
2017-03-21 15:50:00,70.65,70.68,70.57,70.61,16700.0,64.696,64.7235,64.6227,64.6594,16700.0
2017-03-21 15:55:00,70.63,70.67,70.59,70.63,35806.0,64.6777,64.7143,64.6411,64.6777,35806.0
2017-03-22 09:30:00,70.57,70.69,70.26,70.28,11276.0,64.6227,64.7326,64.3389,64.3572,11276.0
2017-03-22 09:35:00,70.32,70.5,70.31,70.31,7178.0,64.3938,64.5586,64.3847,64.3847,7178.0
2017-03-22 09:40:00,70.41,70.58,70.38,70.57,4231.0,64.4762,64.6319,64.4488,64.6227,4231.0
2017-03-22 09:45:00,70.6,70.6,70.31,70.31,3700.0,64.6502,64.6502,64.3847,64.3847,3700.0
2017-03-22 09:50:00,70.33,70.48,70.28,70.28,3162.0,64.403,64.5403,64.3572,64.3572,3162.0
2017-03-22 09:55:00,70.28,70.28,70.11,70.11,3300.0,64.3572,64.3572,64.2015,64.2015,3300.0
2017-03-22 10:00:00,70.17,70.38,70.17,70.34,3699.0,64.2565,64.4488,64.2565,64.4121,3699.0
2017-03-22 10:05:00,70.34,70.39,70.32,70.39,2802.0,64.4121,64.4579,64.3938,64.4579,2802.0
2017-03-22 10:10:00,70.36,70.38,70.34,70.34,1855.0,64.4304,64.4488,64.4121,64.4121,1855.0
2017-03-22 10:15:00,70.37,70.49,70.36,70.49,4108.0,64.4396,64.5495,64.4304,64.5495,4108.0
2017-03-22 10:20:00,70.52,70.61,70.51,70.6,2977.0,64.577,64.6594,64.5678,64.6502,2977.0
2017-03-22 10:25:00,70.59,70.6,70.54,70.6,2181.0,64.6411,64.6502,64.5953,64.6502,2181.0
2017-03-22 10:30:00,70.62,70.62,70.57,70.57,2550.0,64.6685,64.6685,64.6227,64.6227,2550.0
2017-03-22 10:35:00,70.6,70.87,70.6,70.87,3264.0,64.6502,64.8975,64.6502,64.8975,3264.0
2017-03-22 10:40:00,70.86,70.92,70.79,70.82,4644.0,64.8883,64.9432,64.8242,64.8517,4644.0
2017-03-22 10:45:00,70.81,70.88,70.79,70.81,3596.0,64.8425,64.9066,64.8242,64.8425,3596.0
2017-03-22 10:50:00,70.83,70.85,70.83,70.83,750.0,64.8608,64.8791,64.8608,64.8608,750.0
2017-03-22 10:55:00,70.83,71.03,70.82,71.02,5200.0,64.8608,65.044,64.8517,65.0348,5200.0
2017-03-22 11:00:00,71.02,71.02,70.93,70.94,5702.0,65.0348,65.0348,64.9524,64.9616,5702.0
2017-03-22 11:05:00,70.96,71.04,70.96,71.0,1305.0,64.9799,65.0531,64.9799,65.0165,1305.0
2017-03-22 11:10:00,71.03,71.06,70.95,70.97,3882.0,65.044,65.0714,64.9707,64.989,3882.0
2017-03-22 11:15:00,70.97,71.21,70.97,71.18,3630.0,64.989,65.2088,64.989,65.1813,3630.0
2017-03-22 11:20:00,71.15,71.26,71.15,71.26,1207.0,65.1539,65.2546,65.1539,65.2546,1207.0
2017-03-22 11:25:00,71.31,71.31,71.18,71.18,2402.0,65.3004,65.3004,65.1813,65.1813,2402.0
2017-03-22 11:30:00,71.16,71.16,71.06,71.1,1930.0,65.163,65.163,65.0714,65.1081,1930.0
2017-03-22 11:35:00,71.09,71.2,71.09,71.2,960.0,65.0989,65.1996,65.0989,65.1996,960.0
2017-03-22 11:40:00,71.19,71.32,71.19,71.31,1604.0,65.1905,65.3095,65.1905,65.3004,1604.0
2017-03-22 11:45:00,71.31,71.31,71.21,71.24,2705.0,65.3004,65.3004,65.2088,65.2363,2705.0
2017-03-22 11:50:00,71.24,71.26,71.18,71.21,4200.0,65.2363,65.2546,65.1813,65.2088,4200.0
2017-03-22 11:55:00,71.23,71.26,71.23,71.26,300.0,65.2271,65.2546,65.2271,65.2546,300.0
2017-03-22 12:00:00,71.22,71.22,71.13,71.2,5023.0,65.218,65.218,65.1355,65.1996,5023.0
2017-03-22 12:05:00,71.22,71.29,71.22,71.25,6047.0,65.218,65.2821,65.218,65.2454,6047.0
2017-03-22 12:10:00,71.25,71.25,71.21,71.21,3210.0,65.2454,65.2454,65.2088,65.2088,3210.0
2017-03-22 12:15:00,71.2,71.28,71.19,71.19,2332.0,65.1996,65.2729,65.1905,65.1905,2332.0
2017-03-22 12:20:00,71.19,71.19,71.15,71.15,1600.0,65.1905,65.1905,65.1539,65.1539,1600.0
2017-03-22 12:25:00,71.15,71.15,71.07,71.08,1749.0,65.1539,65.1539,65.0806,65.0898,1749.0
2017-03-22 12:30:00,71.09,71.22,71.09,71.2,4100.0,65.0989,65.218,65.0989,65.1996,4100.0
2017-03-22 12:35:00,71.2,71.22,71.14,71.15,3118.0,65.1996,65.218,65.1447,65.1539,3118.0
2017-03-22 12:40:00,71.16,71.2,71.14,71.19,2200.0,65.163,65.1996,65.1447,65.1905,2200.0
2017-03-22 12:45:00,71.19,71.26,71.18,71.21,3462.0,65.1905,65.2546,65.1813,65.2088,3462.0
2017-03-22 12:50:00,71.2,71.23,71.15,71.15,1500.0,65.1996,65.2271,65.1539,65.1539,1500.0
2017-03-22 12:55:00,71.17,71.26,71.17,71.26,2000.0,65.1722,65.2546,65.1722,65.2546,2000.0
2017-03-22 13:00:00,71.23,71.23,71.14,71.14,2538.0,65.2271,65.2271,65.1447,65.1447,2538.0
2017-03-22 13:05:00,71.19,71.19,71.09,71.09,1647.0,65.1905,65.1905,65.0989,65.0989,1647.0
2017-03-22 13:10:00,71.12,71.15,71.11,71.15,1465.0,65.1264,65.1539,65.1172,65.1539,1465.0
2017-03-22 13:15:00,71.15,71.3,71.15,71.3,2721.0,65.1539,65.2912,65.1539,65.2912,2721.0
2017-03-22 13:20:00,71.32,71.34,71.25,71.27,3100.0,65.3095,65.3278,65.2454,65.2637,3100.0
2017-03-22 13:25:00,71.3,71.3,71.3,71.3,200.0,65.2912,65.2912,65.2912,65.2912,200.0
2017-03-22 13:30:00,71.31,71.35,71.31,71.35,1200.0,65.3004,65.337,65.3004,65.337,1200.0
2017-03-22 13:35:00,71.35,71.42,71.34,71.34,4569.0,65.337,65.4011,65.3278,65.3278,4569.0
2017-03-22 13:40:00,71.31,71.31,71.3,71.31,522.0,65.3004,65.3004,65.2912,65.3004,522.0
2017-03-22 13:45:00,71.29,71.3,71.18,71.23,2118.0,65.2821,65.2912,65.1813,65.2271,2118.0
2017-03-22 13:50:00,71.27,71.3,71.25,71.26,2087.0,65.2637,65.2912,65.2454,65.2546,2087.0
2017-03-22 13:55:00,71.24,71.27,71.2,71.24,2450.0,65.2363,65.2637,65.1996,65.2363,2450.0
2017-03-22 14:00:00,71.23,71.34,71.23,71.34,3388.0,65.2271,65.3278,65.2271,65.3278,3388.0
2017-03-22 14:05:00,71.34,71.34,71.28,71.28,1400.0,65.3278,65.3278,65.2729,65.2729,1400.0
2017-03-22 14:10:00,71.28,71.29,71.19,71.23,5357.0,65.2729,65.2821,65.1905,65.2271,5357.0
2017-03-22 14:15:00,71.23,71.23,71.19,71.19,4550.0,65.2271,65.2271,65.1905,65.1905,4550.0
2017-03-22 14:20:00,71.19,71.21,71.17,71.21,2600.0,65.1905,65.2088,65.1722,65.2088,2600.0
2017-03-22 14:25:00,71.2,71.2,71.14,71.15,2906.0,65.1996,65.1996,65.1447,65.1539,2906.0
2017-03-22 14:30:00,71.15,71.18,71.15,71.16,1312.0,65.1539,65.1813,65.1539,65.163,1312.0
2017-03-22 14:35:00,71.15,71.2,71.14,71.2,4135.0,65.1539,65.1996,65.1447,65.1996,4135.0
2017-03-22 14:40:00,71.2,71.23,71.17,71.21,3590.0,65.1996,65.2271,65.1722,65.2088,3590.0
2017-03-22 14:45:00,71.22,71.24,71.18,71.23,4264.0,65.218,65.2363,65.1813,65.2271,4264.0
2017-03-22 14:50:00,71.26,71.27,71.25,71.26,2500.0,65.2546,65.2637,65.2454,65.2546,2500.0
2017-03-22 14:55:00,71.26,71.27,71.23,71.27,3400.0,65.2546,65.2637,65.2271,65.2637,3400.0
2017-03-22 15:00:00,71.27,71.29,71.2,71.22,4322.0,65.2637,65.2821,65.1996,65.218,4322.0
2017-03-22 15:05:00,71.23,71.28,71.23,71.28,1417.0,65.2271,65.2729,65.2271,65.2729,1417.0
2017-03-22 15:10:00,71.26,71.28,71.26,71.28,3306.0,65.2546,65.2729,65.2546,65.2729,3306.0
2017-03-22 15:15:00,71.28,71.33,71.21,71.33,8043.0,65.2729,65.3187,65.2088,65.3187,8043.0
2017-03-22 15:20:00,71.33,71.45,71.32,71.45,3806.0,65.3187,65.4286,65.3095,65.4286,3806.0
2017-03-22 15:25:00,71.42,71.43,71.35,71.37,6130.0,65.4011,65.4103,65.337,65.3553,6130.0
2017-03-22 15:30:00,71.38,71.38,71.28,71.28,6259.0,65.3645,65.3645,65.2729,65.2729,6259.0
2017-03-22 15:35:00,71.28,71.31,71.21,71.21,10044.0,65.2729,65.3004,65.2088,65.2088,10044.0
2017-03-22 15:40:00,71.22,71.3,71.22,71.25,10058.0,65.218,65.2912,65.218,65.2454,10058.0
2017-03-22 15:45:00,71.26,71.33,71.26,71.3,19305.0,65.2546,65.3187,65.2546,65.2912,19305.0
2017-03-22 15:50:00,71.29,71.35,71.29,71.31,15760.0,65.2821,65.337,65.2821,65.3004,15760.0
2017-03-22 15:55:00,71.32,71.39,71.27,71.28,45336.0,65.3095,65.3736,65.2637,65.2729,45336.0
2017-03-23 09:30:00,71.18,71.33,71.17,71.33,4034.0,65.1813,65.3187,65.1722,65.3187,4034.0
2017-03-23 09:35:00,71.04,71.46,71.04,71.43,2307.0,65.0531,65.4377,65.0531,65.4103,2307.0
2017-03-23 09:40:00,71.35,71.4,71.32,71.4,900.0,65.337,65.3828,65.3095,65.3828,900.0
2017-03-23 09:45:00,71.4,71.53,71.36,71.48,900.0,65.3828,65.5018,65.3462,65.4561,900.0
2017-03-23 09:50:00,71.5,71.54,71.42,71.49,2678.0,65.4744,65.511,65.4011,65.4652,2678.0
2017-03-23 09:55:00,71.48,71.54,71.48,71.54,800.0,65.4561,65.511,65.4561,65.511,800.0
2017-03-23 10:00:00,71.57,71.62,71.53,71.54,700.0,65.5385,65.5843,65.5018,65.511,700.0
2017-03-23 10:05:00,71.56,71.56,71.41,71.53,4050.0,65.5293,65.5293,65.3919,65.5018,4050.0
2017-03-23 10:10:00,71.56,71.56,71.49,71.49,1956.0,65.5293,65.5293,65.4652,65.4652,1956.0
2017-03-23 10:15:00,71.49,71.55,71.44,71.44,3700.0,65.4652,65.5202,65.4194,65.4194,3700.0
2017-03-23 10:20:00,71.46,71.55,71.46,71.55,2630.0,65.4377,65.5202,65.4377,65.5202,2630.0
2017-03-23 10:25:00,71.57,71.59,71.53,71.57,2226.0,65.5385,65.5568,65.5018,65.5385,2226.0
2017-03-23 10:30:00,71.62,71.69,71.59,71.69,750.0,65.5843,65.6484,65.5568,65.6484,750.0
2017-03-23 10:35:00,71.7,71.73,71.66,71.73,2070.0,65.6575,65.685,65.6209,65.685,2070.0
2017-03-23 10:40:00,71.72,71.75,71.67,71.69,3815.0,65.6758,65.7033,65.63,65.6484,3815.0
2017-03-23 10:45:00,71.7,71.74,71.67,71.74,2300.0,65.6575,65.6941,65.63,65.6941,2300.0
2017-03-23 10:50:00,71.76,71.82,71.76,71.82,1700.0,65.7125,65.7674,65.7125,65.7674,1700.0
2017-03-23 10:55:00,71.86,71.9,71.79,71.79,2900.0,65.804,65.8407,65.7399,65.7399,2900.0
2017-03-23 11:00:00,71.81,71.83,71.7,71.73,14137.0,65.7582,65.7766,65.6575,65.685,14137.0
2017-03-23 11:05:00,71.69,71.81,71.67,71.81,1600.0,65.6484,65.7582,65.63,65.7582,1600.0
2017-03-23 11:10:00,71.83,71.86,71.78,71.86,1995.0,65.7766,65.804,65.7308,65.804,1995.0
2017-03-23 11:15:00,71.89,71.97,71.86,71.88,13595.0,65.8315,65.9048,65.804,65.8223,13595.0
2017-03-23 11:20:00,71.84,71.84,71.77,71.79,2953.0,65.7857,65.7857,65.7216,65.7399,2953.0
2017-03-23 11:25:00,71.78,71.78,71.74,71.75,2400.0,65.7308,65.7308,65.6941,65.7033,2400.0
2017-03-23 11:30:00,71.77,71.8,71.69,71.8,2007.0,65.7216,65.7491,65.6484,65.7491,2007.0
2017-03-23 11:35:00,71.79,71.98,71.79,71.97,97200.0,65.7399,65.9139,65.7399,65.9048,97200.0
2017-03-23 11:40:00,71.92,72.02,71.91,71.99,5991.0,65.859,65.9505,65.8498,65.9231,5991.0
2017-03-23 11:45:00,71.99,72.0,71.87,71.91,3437.0,65.9231,65.9322,65.8132,65.8498,3437.0
2017-03-23 11:50:00,71.92,71.96,71.9,71.9,2000.0,65.859,65.8956,65.8407,65.8407,2000.0
2017-03-23 11:55:00,71.87,72.09,71.85,72.0,17551.0,65.8132,66.0146,65.7949,65.9322,17551.0
2017-03-23 12:00:00,72.0,72.0,71.9,71.99,3415.0,65.9322,65.9322,65.8407,65.9231,3415.0
2017-03-23 12:05:00,71.98,71.98,71.88,71.88,3808.0,65.9139,65.9139,65.8223,65.8223,3808.0
2017-03-23 12:10:00,71.89,71.98,71.89,71.97,2700.0,65.8315,65.9139,65.8315,65.9048,2700.0
2017-03-23 12:15:00,72.0,72.03,71.97,71.97,943.0,65.9322,65.9597,65.9048,65.9048,943.0
2017-03-23 12:20:00,71.95,71.99,71.93,71.95,3875.0,65.8864,65.9231,65.8681,65.8864,3875.0
2017-03-23 12:25:00,71.94,71.98,71.94,71.97,2877.0,65.8773,65.9139,65.8773,65.9048,2877.0
2017-03-23 12:30:00,71.98,71.98,71.91,71.93,2700.0,65.9139,65.9139,65.8498,65.8681,2700.0
2017-03-23 12:35:00,71.94,71.94,71.82,71.83,10790.0,65.8773,65.8773,65.7674,65.7766,10790.0
2017-03-23 12:40:00,71.86,72.02,71.86,72.02,7108.0,65.804,65.9505,65.804,65.9505,7108.0
2017-03-23 12:45:00,72.0,72.02,71.92,71.97,3717.0,65.9322,65.9505,65.859,65.9048,3717.0
2017-03-23 12:50:00,71.97,71.97,71.93,71.93,2500.0,65.9048,65.9048,65.8681,65.8681,2500.0
2017-03-23 12:55:00,71.92,72.03,71.91,71.95,5152.0,65.859,65.9597,65.8498,65.8864,5152.0
2017-03-23 13:00:00,71.9,71.91,71.78,71.82,2003.0,65.8407,65.8498,65.7308,65.7674,2003.0
2017-03-23 13:05:00,71.78,71.8,71.68,71.68,1883.0,65.7308,65.7491,65.6392,65.6392,1883.0
2017-03-23 13:10:00,71.68,71.73,71.66,71.68,2018.0,65.6392,65.685,65.6209,65.6392,2018.0
2017-03-23 13:15:00,71.69,71.72,71.6,71.72,3670.0,65.6484,65.6758,65.5659,65.6758,3670.0
2017-03-23 13:20:00,71.72,71.72,71.67,71.68,2302.0,65.6758,65.6758,65.63,65.6392,2302.0
2017-03-23 13:25:00,71.69,71.69,71.54,71.54,4825.0,65.6484,65.6484,65.511,65.511,4825.0
2017-03-23 13:30:00,71.53,71.63,71.52,71.63,4235.0,65.5018,65.5934,65.4927,65.5934,4235.0
2017-03-23 13:35:00,71.61,71.69,71.61,71.67,8038.0,65.5751,65.6484,65.5751,65.63,8038.0
2017-03-23 13:40:00,71.64,71.74,71.63,71.72,1846.0,65.6026,65.6941,65.5934,65.6758,1846.0
2017-03-23 13:45:00,71.74,71.84,71.7,71.84,5500.0,65.6941,65.7857,65.6575,65.7857,5500.0
2017-03-23 13:50:00,71.8,71.85,71.76,71.77,2500.0,65.7491,65.7949,65.7125,65.7216,2500.0
2017-03-23 13:55:00,71.77,71.78,71.73,71.75,4089.0,65.7216,65.7308,65.685,65.7033,4089.0
2017-03-23 14:00:00,71.73,71.76,71.72,71.75,3502.0,65.685,65.7125,65.6758,65.7033,3502.0
2017-03-23 14:05:00,71.74,71.78,71.71,71.78,1600.0,65.6941,65.7308,65.6667,65.7308,1600.0
2017-03-23 14:10:00,71.79,71.79,71.73,71.76,3010.0,65.7399,65.7399,65.685,65.7125,3010.0
2017-03-23 14:15:00,71.76,71.81,71.76,71.79,2520.0,65.7125,65.7582,65.7125,65.7399,2520.0
2017-03-23 14:20:00,71.8,71.82,71.8,71.82,1900.0,65.7491,65.7674,65.7491,65.7674,1900.0
2017-03-23 14:25:00,71.8,71.82,71.77,71.79,2700.0,65.7491,65.7674,65.7216,65.7399,2700.0
2017-03-23 14:30:00,71.79,71.82,71.77,71.82,1000.0,65.7399,65.7674,65.7216,65.7674,1000.0
2017-03-23 14:35:00,71.79,71.86,71.76,71.84,5900.0,65.7399,65.804,65.7125,65.7857,5900.0
2017-03-23 14:40:00,71.83,71.83,71.8,71.83,1900.0,65.7766,65.7766,65.7491,65.7766,1900.0
2017-03-23 14:45:00,71.85,71.86,71.82,71.85,3900.0,65.7949,65.804,65.7674,65.7949,3900.0
2017-03-23 14:50:00,71.86,71.87,71.81,71.84,2507.0,65.804,65.8132,65.7582,65.7857,2507.0
2017-03-23 14:55:00,71.84,71.91,71.84,71.86,26785.0,65.7857,65.8498,65.7857,65.804,26785.0
2017-03-23 15:00:00,71.83,71.83,71.66,71.68,1880.0,65.7766,65.7766,65.6209,65.6392,1880.0
2017-03-23 15:05:00,71.7,71.73,71.68,71.69,2500.0,65.6575,65.685,65.6392,65.6484,2500.0
2017-03-23 15:10:00,71.71,71.71,71.65,71.65,1500.0,65.6667,65.6667,65.6117,65.6117,1500.0
2017-03-23 15:15:00,71.64,71.66,71.54,71.56,4985.0,65.6026,65.6209,65.511,65.5293,4985.0
2017-03-23 15:20:00,71.58,71.66,71.57,71.65,3176.0,65.5476,65.6209,65.5385,65.6117,3176.0
2017-03-23 15:25:00,71.6,71.63,71.52,71.52,3882.0,65.5659,65.5934,65.4927,65.4927,3882.0
2017-03-23 15:30:00,71.53,71.54,71.25,71.25,7542.0,65.5018,65.511,65.2454,65.2454,7542.0
2017-03-23 15:35:00,71.29,71.31,71.24,71.27,12715.0,65.2821,65.3004,65.2363,65.2637,12715.0
2017-03-23 15:40:00,71.3,71.33,71.22,71.22,7772.0,65.2912,65.3187,65.218,65.218,7772.0
2017-03-23 15:45:00,71.19,71.29,71.18,71.29,20618.0,65.1905,65.2821,65.1813,65.2821,20618.0
2017-03-23 15:50:00,71.28,71.29,71.23,71.26,11514.0,65.2729,65.2821,65.2271,65.2546,11514.0
2017-03-23 15:55:00,71.25,71.34,71.24,71.32,45239.0,65.2454,65.3278,65.2363,65.3095,45239.0
2017-03-24 09:30:00,71.31,71.7,71.18,71.7,7734.0,65.3004,65.6575,65.1813,65.6575,7734.0
2017-03-24 09:35:00,71.72,71.92,71.26,71.78,4112.0,65.6758,65.859,65.2546,65.7308,4112.0
2017-03-24 09:40:00,71.81,71.98,71.76,71.96,2301.0,65.7582,65.9139,65.7125,65.8956,2301.0
2017-03-24 09:45:00,71.94,71.94,71.72,71.82,2500.0,65.8773,65.8773,65.6758,65.7674,2500.0
2017-03-24 09:50:00,71.84,71.94,71.83,71.89,2200.0,65.7857,65.8773,65.7766,65.8315,2200.0
2017-03-24 09:55:00,71.91,71.95,71.78,71.95,3100.0,65.8498,65.8864,65.7308,65.8864,3100.0
2017-03-24 10:00:00,71.94,71.94,71.86,71.92,3100.0,65.8773,65.8773,65.804,65.859,3100.0
2017-03-24 10:05:00,71.9,71.92,71.74,71.74,3300.0,65.8407,65.859,65.6941,65.6941,3300.0
2017-03-24 10:10:00,71.73,71.82,71.73,71.79,1731.0,65.685,65.7674,65.685,65.7399,1731.0
2017-03-24 10:15:00,71.69,71.74,71.65,71.7,5150.0,65.6484,65.6941,65.6117,65.6575,5150.0
2017-03-24 10:20:00,71.67,71.74,71.67,71.69,2400.0,65.63,65.6941,65.63,65.6484,2400.0
2017-03-24 10:25:00,71.69,71.69,71.63,71.68,3749.0,65.6484,65.6484,65.5934,65.6392,3749.0
2017-03-24 10:30:00,71.7,71.71,71.62,71.62,61500.0,65.6575,65.6667,65.5843,65.5843,61500.0
2017-03-24 10:35:00,71.63,71.71,71.57,71.66,16902.0,65.5934,65.6667,65.5385,65.6209,16902.0
2017-03-24 10:40:00,71.65,71.72,71.65,71.71,2900.0,65.6117,65.6758,65.6117,65.6667,2900.0
2017-03-24 10:45:00,71.69,71.74,71.67,71.71,3600.0,65.6484,65.6941,65.63,65.6667,3600.0
2017-03-24 10:50:00,71.72,71.76,71.7,71.73,3819.0,65.6758,65.7125,65.6575,65.685,3819.0
2017-03-24 10:55:00,71.75,71.83,71.69,71.76,5781.0,65.7033,65.7766,65.6484,65.7125,5781.0
2017-03-24 11:00:00,71.76,71.84,71.76,71.79,3661.0,65.7125,65.7857,65.7125,65.7399,3661.0
2017-03-24 11:05:00,71.81,71.83,71.79,71.81,1200.0,65.7582,65.7766,65.7399,65.7582,1200.0
2017-03-24 11:10:00,71.79,71.79,71.67,71.67,49852.0,65.7399,65.7399,65.63,65.63,49852.0
2017-03-24 11:15:00,71.67,71.69,71.67,71.69,300.0,65.63,65.6484,65.63,65.6484,300.0
2017-03-24 11:20:00,71.69,71.72,71.65,71.65,4251.0,65.6484,65.6758,65.6117,65.6117,4251.0
2017-03-24 11:25:00,71.67,71.68,71.66,71.68,400.0,65.63,65.6392,65.6209,65.6392,400.0
2017-03-24 11:30:00,71.68,71.71,71.68,71.69,2900.0,65.6392,65.6667,65.6392,65.6484,2900.0
2017-03-24 11:35:00,71.69,71.72,71.68,71.68,3500.0,65.6484,65.6758,65.6392,65.6392,3500.0
2017-03-24 11:40:00,71.68,71.72,71.68,71.7,1600.0,65.6392,65.6758,65.6392,65.6575,1600.0
2017-03-24 11:45:00,71.69,71.71,71.69,71.69,1426.0,65.6484,65.6667,65.6484,65.6484,1426.0
2017-03-24 11:50:00,71.71,71.78,71.71,71.78,20450.0,65.6667,65.7308,65.6667,65.7308,20450.0
2017-03-24 11:55:00,71.79,71.83,71.75,71.77,4987.0,65.7399,65.7766,65.7033,65.7216,4987.0
2017-03-24 12:00:00,71.75,71.78,71.7,71.78,2614.0,65.7033,65.7308,65.6575,65.7308,2614.0
2017-03-24 12:05:00,71.77,71.84,71.77,71.83,3300.0,65.7216,65.7857,65.7216,65.7766,3300.0
2017-03-24 12:10:00,71.83,71.84,71.69,71.76,3744.0,65.7766,65.7857,65.6484,65.7125,3744.0
2017-03-24 12:15:00,71.74,71.79,71.73,71.78,6307.0,65.6941,65.7399,65.685,65.7308,6307.0
2017-03-24 12:20:00,71.78,71.86,71.77,71.84,9301.0,65.7308,65.804,65.7216,65.7857,9301.0
2017-03-24 12:25:00,71.81,71.93,71.78,71.92,2929.0,65.7582,65.8681,65.7308,65.859,2929.0
2017-03-24 12:30:00,71.92,71.93,71.83,71.89,5094.0,65.859,65.8681,65.7766,65.8315,5094.0
2017-03-24 12:35:00,71.89,71.98,71.89,71.98,2379.0,65.8315,65.9139,65.8315,65.9139,2379.0
2017-03-24 12:40:00,71.99,72.02,71.95,72.02,1746.0,65.9231,65.9505,65.8864,65.9505,1746.0
2017-03-24 12:45:00,72.0,72.0,71.96,71.96,1300.0,65.9322,65.9322,65.8956,65.8956,1300.0
2017-03-24 12:50:00,71.96,71.96,71.89,71.89,3129.0,65.8956,65.8956,65.8315,65.8315,3129.0
2017-03-24 12:55:00,71.86,71.88,71.83,71.83,900.0,65.804,65.8223,65.7766,65.7766,900.0
2017-03-24 13:00:00,71.85,71.88,71.85,71.88,400.0,65.7949,65.8223,65.7949,65.8223,400.0
2017-03-24 13:05:00,71.89,71.89,71.76,71.83,2833.0,65.8315,65.8315,65.7125,65.7766,2833.0
2017-03-24 13:10:00,71.81,71.82,71.74,71.74,1515.0,65.7582,65.7674,65.6941,65.6941,1515.0
2017-03-24 13:15:00,71.72,71.76,71.72,71.76,1087.0,65.6758,65.7125,65.6758,65.7125,1087.0
2017-03-24 13:20:00,71.76,71.78,71.73,71.77,1800.0,65.7125,65.7308,65.685,65.7216,1800.0
2017-03-24 13:25:00,71.79,71.86,71.79,71.84,2650.0,65.7399,65.804,65.7399,65.7857,2650.0
2017-03-24 13:30:00,71.84,71.86,71.81,71.81,2387.0,65.7857,65.804,65.7582,65.7582,2387.0
2017-03-24 13:35:00,71.81,71.82,71.79,71.8,2100.0,65.7582,65.7674,65.7399,65.7491,2100.0
2017-03-24 13:40:00,71.79,71.84,71.78,71.84,1700.0,65.7399,65.7857,65.7308,65.7857,1700.0
2017-03-24 13:45:00,71.84,71.84,71.79,71.84,1200.0,65.7857,65.7857,65.7399,65.7857,1200.0
2017-03-24 13:50:00,71.82,71.84,71.77,71.79,7500.0,65.7674,65.7857,65.7216,65.7399,7500.0
2017-03-24 13:55:00,71.78,71.78,71.73,71.73,1959.0,65.7308,65.7308,65.685,65.685,1959.0
2017-03-24 14:00:00,71.76,71.82,71.75,71.77,2300.0,65.7125,65.7674,65.7033,65.7216,2300.0
2017-03-24 14:05:00,71.76,71.79,71.75,71.78,1010.0,65.7125,65.7399,65.7033,65.7308,1010.0
2017-03-24 14:10:00,71.78,71.8,71.74,71.74,2709.0,65.7308,65.7491,65.6941,65.6941,2709.0
2017-03-24 14:15:00,71.74,71.76,71.72,71.76,1300.0,65.6941,65.7125,65.6758,65.7125,1300.0
2017-03-24 14:20:00,71.74,71.74,71.7,71.72,2020.0,65.6941,65.6941,65.6575,65.6758,2020.0
2017-03-24 14:25:00,71.72,71.75,71.71,71.73,4269.0,65.6758,65.7033,65.6667,65.685,4269.0
2017-03-24 14:30:00,71.73,71.76,71.7,71.7,4839.0,65.685,65.7125,65.6575,65.6575,4839.0
2017-03-24 14:35:00,71.71,71.72,71.69,71.69,2600.0,65.6667,65.6758,65.6484,65.6484,2600.0
2017-03-24 14:40:00,71.68,71.68,71.63,71.64,2750.0,65.6392,65.6392,65.5934,65.6026,2750.0
2017-03-24 14:45:00,71.66,71.67,71.61,71.62,2475.0,65.6209,65.63,65.5751,65.5843,2475.0
2017-03-24 14:50:00,71.62,71.63,71.52,71.52,2600.0,65.5843,65.5934,65.4927,65.4927,2600.0
2017-03-24 14:55:00,71.51,71.52,71.5,71.52,500.0,65.4835,65.4927,65.4744,65.4927,500.0
2017-03-24 15:00:00,71.52,71.59,71.49,71.58,6584.0,65.4927,65.5568,65.4652,65.5476,6584.0
2017-03-24 15:05:00,71.58,71.59,71.46,71.59,9894.0,65.5476,65.5568,65.4377,65.5568,9894.0
2017-03-24 15:10:00,71.59,71.63,71.52,71.54,6424.0,65.5568,65.5934,65.4927,65.511,6424.0
2017-03-24 15:15:00,71.53,71.53,71.47,71.51,6427.0,65.5018,65.5018,65.4469,65.4835,6427.0
2017-03-24 15:20:00,71.51,71.51,71.47,71.5,2629.0,65.4835,65.4835,65.4469,65.4744,2629.0
2017-03-24 15:25:00,71.53,71.57,71.51,71.56,2088.0,65.5018,65.5385,65.4835,65.5293,2088.0
2017-03-24 15:30:00,71.55,71.56,71.41,71.52,8545.0,65.5202,65.5293,65.3919,65.4927,8545.0
2017-03-24 15:35:00,71.55,71.76,71.55,71.76,5667.0,65.5202,65.7125,65.5202,65.7125,5667.0
2017-03-24 15:40:00,71.76,71.85,71.74,71.85,7404.0,65.7125,65.7949,65.6941,65.7949,7404.0
2017-03-24 15:45:00,71.81,71.81,71.6,71.64,14063.0,65.7582,65.7582,65.5659,65.6026,14063.0
2017-03-24 15:50:00,71.64,71.73,71.61,71.69,16849.0,65.6026,65.685,65.5751,65.6484,16849.0
2017-03-24 15:55:00,71.67,71.7,71.56,71.58,41832.0,65.63,65.6575,65.5293,65.5476,41832.0
2017-03-27 09:30:00,71.46,71.52,71.04,71.23,13848.0,65.4377,65.4927,65.0531,65.2271,13848.0
2017-03-27 09:35:00,71.18,71.33,71.15,71.33,3000.0,65.1813,65.3187,65.1539,65.3187,3000.0
2017-03-27 09:40:00,71.32,71.32,71.11,71.24,1677.0,65.3095,65.3095,65.1172,65.2363,1677.0
2017-03-27 09:45:00,71.14,71.33,71.14,71.25,25020.0,65.1447,65.3187,65.1447,65.2454,25020.0
2017-03-27 09:50:00,71.29,71.32,71.14,71.14,2850.0,65.2821,65.3095,65.1447,65.1447,2850.0
2017-03-27 09:55:00,70.92,71.17,70.91,71.17,2000.0,64.9432,65.1722,64.9341,65.1722,2000.0
2017-03-27 10:00:00,71.14,71.15,70.95,71.11,1000.0,65.1447,65.1539,64.9707,65.1172,1000.0
2017-03-27 10:05:00,71.09,71.09,70.99,71.05,1660.0,65.0989,65.0989,65.0073,65.0623,1660.0
2017-03-27 10:10:00,71.05,71.1,70.99,71.02,5020.0,65.0623,65.1081,65.0073,65.0348,5020.0
2017-03-27 10:15:00,71.02,71.02,70.9,70.97,2900.0,65.0348,65.0348,64.9249,64.989,2900.0
2017-03-27 10:20:00,70.99,71.0,70.95,71.0,1500.0,65.0073,65.0165,64.9707,65.0165,1500.0
2017-03-27 10:25:00,71.01,71.1,71.01,71.1,500.0,65.0257,65.1081,65.0257,65.1081,500.0
2017-03-27 10:30:00,71.1,71.21,71.09,71.17,3161.0,65.1081,65.2088,65.0989,65.1722,3161.0
2017-03-27 10:35:00,71.15,71.26,71.14,71.23,2550.0,65.1539,65.2546,65.1447,65.2271,2550.0
2017-03-27 10:40:00,71.21,71.26,71.2,71.26,1607.0,65.2088,65.2546,65.1996,65.2546,1607.0
2017-03-27 10:45:00,71.29,71.3,71.27,71.3,1400.0,65.2821,65.2912,65.2637,65.2912,1400.0
2017-03-27 10:50:00,71.31,71.34,71.27,71.32,2226.0,65.3004,65.3278,65.2637,65.3095,2226.0
2017-03-27 10:55:00,71.3,71.34,71.27,71.34,1221.0,65.2912,65.3278,65.2637,65.3278,1221.0
2017-03-27 11:00:00,71.34,71.34,71.28,71.3,1909.0,65.3278,65.3278,65.2729,65.2912,1909.0
2017-03-27 11:05:00,71.31,71.31,71.2,71.23,3000.0,65.3004,65.3004,65.1996,65.2271,3000.0
2017-03-27 11:10:00,71.27,71.27,71.17,71.21,4368.0,65.2637,65.2637,65.1722,65.2088,4368.0
2017-03-27 11:15:00,71.19,71.26,71.19,71.2,2812.0,65.1905,65.2546,65.1905,65.1996,2812.0
2017-03-27 11:20:00,71.15,71.23,71.15,71.23,1060.0,65.1539,65.2271,65.1539,65.2271,1060.0
2017-03-27 11:25:00,71.24,71.24,71.06,71.2,1782.0,65.2363,65.2363,65.0714,65.1996,1782.0
2017-03-27 11:30:00,71.24,71.34,71.2,71.26,1400.0,65.2363,65.3278,65.1996,65.2546,1400.0
2017-03-27 11:35:00,71.27,71.27,71.22,71.24,2350.0,65.2637,65.2637,65.218,65.2363,2350.0
2017-03-27 11:40:00,71.23,71.32,71.23,71.27,1401.0,65.2271,65.3095,65.2271,65.2637,1401.0
2017-03-27 11:45:00,71.18,71.23,71.15,71.15,1500.0,65.1813,65.2271,65.1539,65.1539,1500.0
2017-03-27 11:50:00,71.16,71.17,71.1,71.13,1900.0,65.163,65.1722,65.1081,65.1355,1900.0
2017-03-27 11:55:00,71.1,71.16,71.1,71.16,1575.0,65.1081,65.163,65.1081,65.163,1575.0
2017-03-27 12:00:00,71.13,71.2,71.13,71.2,1300.0,65.1355,65.1996,65.1355,65.1996,1300.0
2017-03-27 12:05:00,71.24,71.33,71.24,71.33,2167.0,65.2363,65.3187,65.2363,65.3187,2167.0
2017-03-27 12:10:00,71.36,71.43,71.35,71.4,2522.0,65.3462,65.4103,65.337,65.3828,2522.0
2017-03-27 12:15:00,71.38,71.44,71.38,71.44,1000.0,65.3645,65.4194,65.3645,65.4194,1000.0
2017-03-27 12:20:00,71.45,71.48,71.44,71.47,800.0,65.4286,65.4561,65.4194,65.4469,800.0
2017-03-27 12:25:00,71.45,71.48,71.42,71.42,1500.0,65.4286,65.4561,65.4011,65.4011,1500.0
2017-03-27 12:30:00,71.45,71.48,71.42,71.42,2100.0,65.4286,65.4561,65.4011,65.4011,2100.0
2017-03-27 12:35:00,71.42,71.42,71.38,71.4,825.0,65.4011,65.4011,65.3645,65.3828,825.0
2017-03-27 12:40:00,71.39,71.42,71.39,71.42,861.0,65.3736,65.4011,65.3736,65.4011,861.0
2017-03-27 12:45:00,71.42,71.42,71.38,71.4,400.0,65.4011,65.4011,65.3645,65.3828,400.0
2017-03-27 12:50:00,71.4,71.46,71.4,71.46,3101.0,65.3828,65.4377,65.3828,65.4377,3101.0
2017-03-27 12:55:00,71.45,71.45,71.41,71.42,1362.0,65.4286,65.4286,65.3919,65.4011,1362.0
2017-03-27 13:00:00,71.44,71.58,71.44,71.58,2602.0,65.4194,65.5476,65.4194,65.5476,2602.0
2017-03-27 13:05:00,71.59,71.64,71.59,71.63,2460.0,65.5568,65.6026,65.5568,65.5934,2460.0
2017-03-27 13:10:00,71.59,71.61,71.59,71.61,800.0,65.5568,65.5751,65.5568,65.5751,800.0
2017-03-27 13:15:00,71.61,71.64,71.56,71.58,1700.0,65.5751,65.6026,65.5293,65.5476,1700.0
2017-03-27 13:20:00,71.6,71.63,71.59,71.63,600.0,65.5659,65.5934,65.5568,65.5934,600.0
2017-03-27 13:25:00,71.59,71.59,71.51,71.54,1200.0,65.5568,65.5568,65.4835,65.511,1200.0
2017-03-27 13:30:00,71.53,71.54,71.52,71.53,400.0,65.5018,65.511,65.4927,65.5018,400.0
2017-03-27 13:35:00,71.49,71.5,71.47,71.47,800.0,65.4652,65.4744,65.4469,65.4469,800.0
2017-03-27 13:40:00,71.45,71.46,71.4,71.44,1588.0,65.4286,65.4377,65.3828,65.4194,1588.0
2017-03-27 13:45:00,71.46,71.46,71.4,71.4,855.0,65.4377,65.4377,65.3828,65.3828,855.0
2017-03-27 13:50:00,71.38,71.42,71.38,71.42,800.0,65.3645,65.4011,65.3645,65.4011,800.0
2017-03-27 13:55:00,71.46,71.49,71.43,71.43,2500.0,65.4377,65.4652,65.4103,65.4103,2500.0
2017-03-27 14:00:00,71.46,71.52,71.46,71.52,800.0,65.4377,65.4927,65.4377,65.4927,800.0
2017-03-27 14:05:00,71.53,71.63,71.53,71.63,700.0,65.5018,65.5934,65.5018,65.5934,700.0
2017-03-27 14:10:00,71.61,71.62,71.59,71.59,2035.0,65.5751,65.5843,65.5568,65.5568,2035.0
2017-03-27 14:15:00,71.58,71.61,71.53,71.53,2006.0,65.5476,65.5751,65.5018,65.5018,2006.0
2017-03-27 14:20:00,71.53,71.61,71.52,71.61,4570.0,65.5018,65.5751,65.4927,65.5751,4570.0
2017-03-27 14:25:00,71.61,71.66,71.59,71.62,5249.0,65.5751,65.6209,65.5568,65.5843,5249.0
2017-03-27 14:30:00,71.65,71.67,71.61,71.62,1367.0,65.6117,65.63,65.5751,65.5843,1367.0
2017-03-27 14:35:00,71.59,71.62,71.58,71.6,1500.0,65.5568,65.5843,65.5476,65.5659,1500.0
2017-03-27 14:40:00,71.59,71.6,71.53,71.57,3049.0,65.5568,65.5659,65.5018,65.5385,3049.0
2017-03-27 14:45:00,71.56,71.66,71.55,71.66,1330.0,65.5293,65.6209,65.5202,65.6209,1330.0
2017-03-27 14:50:00,71.66,71.7,71.65,71.67,2000.0,65.6209,65.6575,65.6117,65.63,2000.0
2017-03-27 14:55:00,71.65,71.72,71.63,71.72,3799.0,65.6117,65.6758,65.5934,65.6758,3799.0
2017-03-27 15:00:00,71.74,71.75,71.65,71.72,3747.0,65.6941,65.7033,65.6117,65.6758,3747.0
2017-03-27 15:05:00,71.72,71.72,71.6,71.6,2400.0,65.6758,65.6758,65.5659,65.5659,2400.0
2017-03-27 15:10:00,71.62,71.72,71.62,71.71,5785.0,65.5843,65.6758,65.5843,65.6667,5785.0
2017-03-27 15:15:00,71.72,71.73,71.65,71.71,4435.0,65.6758,65.685,65.6117,65.6667,4435.0
2017-03-27 15:20:00,71.72,71.72,71.67,71.67,3058.0,65.6758,65.6758,65.63,65.63,3058.0
2017-03-27 15:25:00,71.69,71.69,71.64,71.64,4400.0,65.6484,65.6484,65.6026,65.6026,4400.0
2017-03-27 15:30:00,71.61,71.7,71.61,71.65,7777.0,65.5751,65.6575,65.5751,65.6117,7777.0
2017-03-27 15:35:00,71.65,71.71,71.65,71.7,3862.0,65.6117,65.6667,65.6117,65.6575,3862.0
2017-03-27 15:40:00,71.67,71.73,71.66,71.72,9004.0,65.63,65.685,65.6209,65.6758,9004.0
2017-03-27 15:45:00,71.71,71.73,71.68,71.69,14618.0,65.6667,65.685,65.6392,65.6484,14618.0
2017-03-27 15:50:00,71.7,71.73,71.61,71.63,24884.0,65.6575,65.685,65.5751,65.5934,24884.0
2017-03-27 15:55:00,71.63,71.7,71.6,71.68,44902.0,65.5934,65.6575,65.5659,65.6392,44902.0
2017-03-28 09:30:00,71.55,71.55,71.39,71.39,3508.0,65.5202,65.5202,65.3736,65.3736,3508.0
2017-03-28 09:35:00,71.48,71.64,71.47,71.53,1800.0,65.4561,65.6026,65.4469,65.5018,1800.0
2017-03-28 09:40:00,71.54,71.55,71.54,71.55,500.0,65.511,65.5202,65.511,65.5202,500.0
2017-03-28 09:45:00,71.54,71.65,71.53,71.57,5635.0,65.511,65.6117,65.5018,65.5385,5635.0
2017-03-28 09:50:00,71.57,71.58,71.26,71.26,61500.0,65.5385,65.5476,65.2546,65.2546,61500.0
2017-03-28 09:55:00,71.23,71.25,71.12,71.25,7291.0,65.2271,65.2454,65.1264,65.2454,7291.0
2017-03-28 10:00:00,71.36,71.52,71.34,71.51,5500.0,65.3462,65.4927,65.3278,65.4835,5500.0
2017-03-28 10:05:00,71.52,71.52,71.47,71.51,2800.0,65.4927,65.4927,65.4469,65.4835,2800.0
2017-03-28 10:10:00,71.54,71.56,71.5,71.5,2500.0,65.511,65.5293,65.4744,65.4744,2500.0
2017-03-28 10:15:00,71.45,71.52,71.45,71.5,2100.0,65.4286,65.4927,65.4286,65.4744,2100.0
2017-03-28 10:20:00,71.47,71.51,71.46,71.46,2419.0,65.4469,65.4835,65.4377,65.4377,2419.0
2017-03-28 10:25:00,71.46,71.5,71.44,71.5,3759.0,65.4377,65.4744,65.4194,65.4744,3759.0
2017-03-28 10:30:00,71.47,71.56,71.47,71.56,5210.0,65.4469,65.5293,65.4469,65.5293,5210.0
2017-03-28 10:35:00,71.54,71.67,71.54,71.61,7431.0,65.511,65.63,65.511,65.5751,7431.0
2017-03-28 10:40:00,71.59,71.66,71.56,71.66,1872.0,65.5568,65.6209,65.5293,65.6209,1872.0
2017-03-28 10:45:00,71.65,71.66,71.6,71.66,2273.0,65.6117,65.6209,65.5659,65.6209,2273.0
2017-03-28 10:50:00,71.66,71.67,71.61,71.64,4658.0,65.6209,65.63,65.5751,65.6026,4658.0
2017-03-28 10:55:00,71.64,71.65,71.57,71.65,4100.0,65.6026,65.6117,65.5385,65.6117,4100.0
2017-03-28 11:00:00,71.62,71.66,71.61,71.63,2200.0,65.5843,65.6209,65.5751,65.5934,2200.0
2017-03-28 11:05:00,71.66,71.74,71.66,71.7,5654.0,65.6209,65.6941,65.6209,65.6575,5654.0
2017-03-28 11:10:00,71.69,71.73,71.69,71.73,2700.0,65.6484,65.685,65.6484,65.685,2700.0
2017-03-28 11:15:00,71.73,71.73,71.64,71.65,4929.0,65.685,65.685,65.6026,65.6117,4929.0
2017-03-28 11:20:00,71.64,71.72,71.64,71.72,3500.0,65.6026,65.6758,65.6026,65.6758,3500.0
2017-03-28 11:25:00,71.71,71.74,71.62,71.74,12193.0,65.6667,65.6941,65.5843,65.6941,12193.0
2017-03-28 11:30:00,71.74,71.86,71.72,71.85,10180.0,65.6941,65.804,65.6758,65.7949,10180.0
2017-03-28 11:35:00,71.84,71.85,71.82,71.84,3403.0,65.7857,65.7949,65.7674,65.7857,3403.0
2017-03-28 11:40:00,71.84,71.91,71.83,71.91,7991.0,65.7857,65.8498,65.7766,65.8498,7991.0
2017-03-28 11:45:00,71.92,72.02,71.92,72.0,14368.0,65.859,65.9505,65.859,65.9322,14368.0
2017-03-28 11:50:00,72.03,72.12,72.03,72.06,7864.0,65.9597,66.0421,65.9597,65.9872,7864.0
2017-03-28 11:55:00,72.08,72.08,72.01,72.04,1923.0,66.0055,66.0055,65.9414,65.9689,1923.0
2017-03-28 12:00:00,72.0,72.08,71.98,72.08,5700.0,65.9322,66.0055,65.9139,66.0055,5700.0
2017-03-28 12:05:00,72.08,72.1,72.02,72.02,3503.0,66.0055,66.0238,65.9505,65.9505,3503.0
2017-03-28 12:10:00,72.01,72.05,72.01,72.03,1957.0,65.9414,65.978,65.9414,65.9597,1957.0
2017-03-28 12:15:00,72.03,72.03,71.97,71.97,2551.0,65.9597,65.9597,65.9048,65.9048,2551.0
2017-03-28 12:20:00,71.96,72.01,71.94,71.98,4460.0,65.8956,65.9414,65.8773,65.9139,4460.0
2017-03-28 12:25:00,72.0,72.06,71.98,72.01,7952.0,65.9322,65.9872,65.9139,65.9414,7952.0
2017-03-28 12:30:00,72.01,72.01,71.99,71.99,600.0,65.9414,65.9414,65.9231,65.9231,600.0
2017-03-28 12:35:00,71.99,71.99,71.93,71.93,1909.0,65.9231,65.9231,65.8681,65.8681,1909.0
2017-03-28 12:40:00,71.92,71.93,71.86,71.89,5316.0,65.859,65.8681,65.804,65.8315,5316.0
2017-03-28 12:45:00,71.88,71.91,71.85,71.9,4045.0,65.8223,65.8498,65.7949,65.8407,4045.0
2017-03-28 12:50:00,71.92,71.96,71.91,71.96,1588.0,65.859,65.8956,65.8498,65.8956,1588.0
2017-03-28 12:55:00,71.95,72.0,71.92,72.0,3400.0,65.8864,65.9322,65.859,65.9322,3400.0
2017-03-28 13:00:00,72.02,72.06,71.97,72.0,4664.0,65.9505,65.9872,65.9048,65.9322,4664.0
2017-03-28 13:05:00,71.99,72.06,71.99,72.02,3400.0,65.9231,65.9872,65.9231,65.9505,3400.0
2017-03-28 13:10:00,72.02,72.09,72.02,72.09,4722.0,65.9505,66.0146,65.9505,66.0146,4722.0
2017-03-28 13:15:00,72.1,72.12,72.08,72.1,2300.0,66.0238,66.0421,66.0055,66.0238,2300.0
2017-03-28 13:20:00,72.09,72.1,72.04,72.04,2668.0,66.0146,66.0238,65.9689,65.9689,2668.0
2017-03-28 13:25:00,72.03,72.07,72.02,72.07,3202.0,65.9597,65.9963,65.9505,65.9963,3202.0
2017-03-28 13:30:00,72.07,72.09,72.06,72.06,2944.0,65.9963,66.0146,65.9872,65.9872,2944.0
2017-03-28 13:35:00,72.05,72.07,72.02,72.07,3421.0,65.978,65.9963,65.9505,65.9963,3421.0
2017-03-28 13:40:00,72.08,72.11,72.07,72.08,5500.0,66.0055,66.033,65.9963,66.0055,5500.0
2017-03-28 13:45:00,72.05,72.08,72.05,72.06,1715.0,65.978,66.0055,65.978,65.9872,1715.0
2017-03-28 13:50:00,72.07,72.1,72.07,72.09,2000.0,65.9963,66.0238,65.9963,66.0146,2000.0
2017-03-28 13:55:00,72.09,72.16,72.08,72.16,2741.0,66.0146,66.0787,66.0055,66.0787,2741.0
2017-03-28 14:00:00,72.13,72.13,72.05,72.06,11000.0,66.0513,66.0513,65.978,65.9872,11000.0
2017-03-28 14:05:00,72.05,72.06,72.02,72.04,2400.0,65.978,65.9872,65.9505,65.9689,2400.0
2017-03-28 14:10:00,72.06,72.08,72.05,72.07,3603.0,65.9872,66.0055,65.978,65.9963,3603.0
2017-03-28 14:15:00,72.07,72.07,72.02,72.02,3125.0,65.9963,65.9963,65.9505,65.9505,3125.0
2017-03-28 14:20:00,72.04,72.1,71.97,71.97,8061.0,65.9689,66.0238,65.9048,65.9048,8061.0
2017-03-28 14:25:00,71.98,72.0,71.94,71.95,2691.0,65.9139,65.9322,65.8773,65.8864,2691.0
2017-03-28 14:30:00,71.95,71.96,71.89,71.89,3400.0,65.8864,65.8956,65.8315,65.8315,3400.0
2017-03-28 14:35:00,71.91,71.92,71.85,71.9,16340.0,65.8498,65.859,65.7949,65.8407,16340.0
2017-03-28 14:40:00,71.89,71.89,71.85,71.89,14989.0,65.8315,65.8315,65.7949,65.8315,14989.0
2017-03-28 14:45:00,71.88,72.06,71.85,72.04,30992.0,65.8223,65.9872,65.7949,65.9689,30992.0
2017-03-28 14:50:00,72.05,72.05,71.98,71.98,6300.0,65.978,65.978,65.9139,65.9139,6300.0
2017-03-28 14:55:00,71.99,72.03,71.98,72.03,5795.0,65.9231,65.9597,65.9139,65.9597,5795.0
2017-03-28 15:00:00,72.01,72.05,72.0,72.02,5215.0,65.9414,65.978,65.9322,65.9505,5215.0
2017-03-28 15:05:00,72.02,72.04,71.89,71.91,33492.0,65.9505,65.9689,65.8315,65.8498,33492.0
2017-03-28 15:10:00,71.89,71.97,71.86,71.94,19909.0,65.8315,65.9048,65.804,65.8773,19909.0
2017-03-28 15:15:00,71.94,71.94,71.89,71.89,7812.0,65.8773,65.8773,65.8315,65.8315,7812.0
2017-03-28 15:20:00,71.89,71.92,71.88,71.88,5853.0,65.8315,65.859,65.8223,65.8223,5853.0
2017-03-28 15:25:00,71.89,71.94,71.89,71.94,5155.0,65.8315,65.8773,65.8315,65.8773,5155.0
2017-03-28 15:30:00,71.95,71.96,71.92,71.94,7773.0,65.8864,65.8956,65.859,65.8773,7773.0
2017-03-28 15:35:00,71.95,71.98,71.94,71.96,10839.0,65.8864,65.9139,65.8773,65.8956,10839.0
2017-03-28 15:40:00,71.97,71.98,71.95,71.97,11613.0,65.9048,65.9139,65.8864,65.9048,11613.0
2017-03-28 15:45:00,71.97,71.97,71.9,71.95,28206.0,65.9048,65.9048,65.8407,65.8864,28206.0
2017-03-28 15:50:00,71.94,71.97,71.93,71.95,19578.0,65.8773,65.9048,65.8681,65.8864,19578.0
2017-03-28 15:55:00,71.95,72.06,71.95,71.97,50454.0,65.8864,65.9872,65.8864,65.9048,50454.0
2017-03-29 09:30:00,71.97,72.1,71.97,72.1,9545.0,65.9048,66.0238,65.9048,66.0238,9545.0
2017-03-29 09:35:00,72.19,72.29,72.11,72.29,4275.0,66.1062,66.1978,66.033,66.1978,4275.0
2017-03-29 09:40:00,72.28,72.4,72.2,72.27,28578.0,66.1886,66.2985,66.1154,66.1795,28578.0
2017-03-29 09:45:00,72.35,72.43,72.33,72.34,18541.0,66.2527,66.326,66.2344,66.2436,18541.0
2017-03-29 09:50:00,72.35,72.39,72.31,72.35,15845.0,66.2527,66.2894,66.2161,66.2527,15845.0
2017-03-29 09:55:00,72.36,72.6,72.36,72.58,6339.0,66.2619,66.4817,66.2619,66.4633,6339.0
2017-03-29 10:00:00,72.59,72.6,72.45,72.48,4800.0,66.4725,66.4817,66.3443,66.3718,4800.0
2017-03-29 10:05:00,72.46,72.52,72.4,72.41,4918.0,66.3535,66.4084,66.2985,66.3077,4918.0
2017-03-29 10:10:00,72.41,72.72,72.4,72.71,14381.0,66.3077,66.5915,66.2985,66.5824,14381.0
2017-03-29 10:15:00,72.69,72.77,72.54,72.75,10700.0,66.5641,66.6373,66.4267,66.619,10700.0
2017-03-29 10:20:00,72.76,72.8,72.6,72.6,7937.0,66.6282,66.6648,66.4817,66.4817,7937.0
2017-03-29 10:25:00,72.63,72.66,72.57,72.63,8350.0,66.5091,66.5366,66.4542,66.5091,8350.0
2017-03-29 10:30:00,72.58,72.62,72.44,72.48,10003.0,66.4633,66.5,66.3351,66.3718,10003.0
2017-03-29 10:35:00,72.49,72.52,72.42,72.49,11200.0,66.3809,66.4084,66.3168,66.3809,11200.0
2017-03-29 10:40:00,72.47,72.57,72.46,72.55,6625.0,66.3626,66.4542,66.3535,66.4359,6625.0
2017-03-29 10:45:00,72.55,72.57,72.47,72.47,8159.0,66.4359,66.4542,66.3626,66.3626,8159.0
2017-03-29 10:50:00,72.47,72.56,72.44,72.56,9797.0,66.3626,66.445,66.3351,66.445,9797.0
2017-03-29 10:55:00,72.55,72.55,72.47,72.49,8894.0,66.4359,66.4359,66.3626,66.3809,8894.0
2017-03-29 11:00:00,72.49,72.49,72.35,72.38,8242.0,66.3809,66.3809,66.2527,66.2802,8242.0
2017-03-29 11:05:00,72.39,72.39,72.27,72.33,8230.0,66.2894,66.2894,66.1795,66.2344,8230.0
2017-03-29 11:10:00,72.34,72.39,72.32,72.39,7268.0,66.2436,66.2894,66.2253,66.2894,7268.0
2017-03-29 11:15:00,72.41,72.42,72.36,72.37,5570.0,66.3077,66.3168,66.2619,66.271,5570.0
2017-03-29 11:20:00,72.39,72.4,72.35,72.36,3400.0,66.2894,66.2985,66.2527,66.2619,3400.0
2017-03-29 11:25:00,72.34,72.34,72.27,72.32,3749.0,66.2436,66.2436,66.1795,66.2253,3749.0
2017-03-29 11:30:00,72.32,72.43,72.32,72.43,6073.0,66.2253,66.326,66.2253,66.326,6073.0
2017-03-29 11:35:00,72.43,72.45,72.37,72.37,5499.0,66.326,66.3443,66.271,66.271,5499.0
2017-03-29 11:40:00,72.36,72.38,72.35,72.38,4221.0,66.2619,66.2802,66.2527,66.2802,4221.0
2017-03-29 11:45:00,72.38,72.39,72.31,72.33,3047.0,66.2802,66.2894,66.2161,66.2344,3047.0
2017-03-29 11:50:00,72.32,72.33,72.27,72.28,3550.0,66.2253,66.2344,66.1795,66.1886,3550.0
2017-03-29 11:55:00,72.31,72.32,72.25,72.26,4409.0,66.2161,66.2253,66.1612,66.1703,4409.0
2017-03-29 12:00:00,72.25,72.32,72.25,72.32,4072.0,66.1612,66.2253,66.1612,66.2253,4072.0
2017-03-29 12:05:00,72.36,72.4,72.36,72.38,4344.0,66.2619,66.2985,66.2619,66.2802,4344.0
2017-03-29 12:10:00,72.38,72.43,72.38,72.43,3725.0,66.2802,66.326,66.2802,66.326,3725.0
2017-03-29 12:15:00,72.44,72.44,72.37,72.38,5843.0,66.3351,66.3351,66.271,66.2802,5843.0
2017-03-29 12:20:00,72.38,72.41,72.37,72.4,2850.0,66.2802,66.3077,66.271,66.2985,2850.0
2017-03-29 12:25:00,72.4,72.44,72.37,72.44,3401.0,66.2985,66.3351,66.271,66.3351,3401.0
2017-03-29 12:30:00,72.46,72.46,72.4,72.41,4725.0,66.3535,66.3535,66.2985,66.3077,4725.0
2017-03-29 12:35:00,72.41,72.43,72.31,72.31,2917.0,66.3077,66.326,66.2161,66.2161,2917.0
2017-03-29 12:40:00,72.31,72.33,72.29,72.29,3906.0,66.2161,66.2344,66.1978,66.1978,3906.0
2017-03-29 12:45:00,72.29,72.29,72.26,72.26,1609.0,66.1978,66.1978,66.1703,66.1703,1609.0
2017-03-29 12:50:00,72.26,72.27,72.24,72.25,3200.0,66.1703,66.1795,66.152,66.1612,3200.0
2017-03-29 12:55:00,72.23,72.24,72.21,72.24,3200.0,66.1428,66.152,66.1245,66.152,3200.0
2017-03-29 13:00:00,72.24,72.32,72.22,72.32,2531.0,66.152,66.2253,66.1337,66.2253,2531.0
2017-03-29 13:05:00,72.31,72.35,72.31,72.34,3537.0,66.2161,66.2527,66.2161,66.2436,3537.0
2017-03-29 13:10:00,72.32,72.33,72.3,72.33,2668.0,66.2253,66.2344,66.2069,66.2344,2668.0
2017-03-29 13:15:00,72.33,72.4,72.33,72.38,4800.0,66.2344,66.2985,66.2344,66.2802,4800.0
2017-03-29 13:20:00,72.4,72.43,72.39,72.4,4492.0,66.2985,66.326,66.2894,66.2985,4492.0
2017-03-29 13:25:00,72.4,72.43,72.39,72.43,3000.0,66.2985,66.326,66.2894,66.326,3000.0
2017-03-29 13:30:00,72.44,72.44,72.41,72.42,1600.0,66.3351,66.3351,66.3077,66.3168,1600.0
2017-03-29 13:35:00,72.42,72.44,72.41,72.43,4613.0,66.3168,66.3351,66.3077,66.326,4613.0
2017-03-29 13:40:00,72.43,72.48,72.41,72.48,5076.0,66.326,66.3718,66.3077,66.3718,5076.0
2017-03-29 13:45:00,72.49,72.51,72.46,72.47,3503.0,66.3809,66.3992,66.3535,66.3626,3503.0
2017-03-29 13:50:00,72.48,72.48,72.45,72.45,2304.0,66.3718,66.3718,66.3443,66.3443,2304.0
2017-03-29 13:55:00,72.43,72.45,72.42,72.45,5050.0,66.326,66.3443,66.3168,66.3443,5050.0
2017-03-29 14:00:00,72.45,72.45,72.41,72.42,6320.0,66.3443,66.3443,66.3077,66.3168,6320.0
2017-03-29 14:05:00,72.43,72.44,72.4,72.42,5739.0,66.326,66.3351,66.2985,66.3168,5739.0
2017-03-29 14:10:00,72.41,72.49,72.41,72.49,9704.0,66.3077,66.3809,66.3077,66.3809,9704.0
2017-03-29 14:15:00,72.5,72.55,72.5,72.54,5300.0,66.3901,66.4359,66.3901,66.4267,5300.0
2017-03-29 14:20:00,72.54,72.61,72.54,72.59,4750.0,66.4267,66.4908,66.4267,66.4725,4750.0
2017-03-29 14:25:00,72.57,72.61,72.57,72.6,6431.0,66.4542,66.4908,66.4542,66.4817,6431.0
2017-03-29 14:30:00,72.59,72.6,72.56,72.57,4297.0,66.4725,66.4817,66.445,66.4542,4297.0
2017-03-29 14:35:00,72.57,72.57,72.51,72.52,4702.0,66.4542,66.4542,66.3992,66.4084,4702.0
2017-03-29 14:40:00,72.5,72.55,72.5,72.54,4300.0,66.3901,66.4359,66.3901,66.4267,4300.0
2017-03-29 14:45:00,72.54,72.57,72.54,72.57,5553.0,66.4267,66.4542,66.4267,66.4542,5553.0
2017-03-29 14:50:00,72.57,72.58,72.55,72.57,6600.0,66.4542,66.4633,66.4359,66.4542,6600.0
2017-03-29 14:55:00,72.57,72.57,72.54,72.56,7053.0,66.4542,66.4542,66.4267,66.445,7053.0
2017-03-29 15:00:00,72.56,72.56,72.51,72.53,7028.0,66.445,66.445,66.3992,66.4176,7028.0
2017-03-29 15:05:00,72.54,72.57,72.54,72.57,8330.0,66.4267,66.4542,66.4267,66.4542,8330.0
2017-03-29 15:10:00,72.57,72.58,72.53,72.53,11648.0,66.4542,66.4633,66.4176,66.4176,11648.0
2017-03-29 15:15:00,72.53,72.54,72.5,72.53,6006.0,66.4176,66.4267,66.3901,66.4176,6006.0
2017-03-29 15:20:00,72.53,72.54,72.51,72.52,6050.0,66.4176,66.4267,66.3992,66.4084,6050.0
2017-03-29 15:25:00,72.52,72.53,72.5,72.5,3300.0,66.4084,66.4176,66.3901,66.3901,3300.0
2017-03-29 15:30:00,72.5,72.53,72.5,72.52,4260.0,66.3901,66.4176,66.3901,66.4084,4260.0
2017-03-29 15:35:00,72.52,72.52,72.5,72.5,4753.0,66.4084,66.4084,66.3901,66.3901,4753.0
2017-03-29 15:40:00,72.5,72.51,72.41,72.41,7018.0,66.3901,66.3992,66.3077,66.3077,7018.0
2017-03-29 15:45:00,72.41,72.51,72.37,72.51,19189.0,66.3077,66.3992,66.271,66.3992,19189.0
2017-03-29 15:50:00,72.51,72.52,72.42,72.42,18369.0,66.3992,66.4084,66.3168,66.3168,18369.0
2017-03-29 15:55:00,72.41,72.5,72.41,72.49,36482.0,66.3077,66.3901,66.3077,66.3809,36482.0
2017-03-30 09:30:00,72.11,72.26,72.01,72.03,10494.0,66.033,66.1703,65.9414,65.9597,10494.0
2017-03-30 09:35:00,71.99,72.05,71.97,72.03,1860.0,65.9231,65.978,65.9048,65.9597,1860.0
2017-03-30 09:40:00,72.02,72.12,72.0,72.11,4174.0,65.9505,66.0421,65.9322,66.033,4174.0
2017-03-30 09:45:00,72.09,72.15,72.08,72.08,2200.0,66.0146,66.0696,66.0055,66.0055,2200.0
2017-03-30 09:50:00,72.07,72.13,72.05,72.06,2490.0,65.9963,66.0513,65.978,65.9872,2490.0
2017-03-30 09:55:00,72.04,72.09,72.01,72.07,3807.0,65.9689,66.0146,65.9414,65.9963,3807.0
2017-03-30 10:00:00,72.08,72.08,72.0,72.0,1600.0,66.0055,66.0055,65.9322,65.9322,1600.0
2017-03-30 10:05:00,71.99,72.0,71.84,71.88,1100.0,65.9231,65.9322,65.7857,65.8223,1100.0
2017-03-30 10:10:00,71.88,71.92,71.82,71.82,4921.0,65.8223,65.859,65.7674,65.7674,4921.0
2017-03-30 10:15:00,71.84,71.85,71.79,71.84,3243.0,65.7857,65.7949,65.7399,65.7857,3243.0
2017-03-30 10:20:00,71.86,71.86,71.78,71.79,3589.0,65.804,65.804,65.7308,65.7399,3589.0
2017-03-30 10:25:00,71.81,71.81,71.75,71.76,4591.0,65.7582,65.7582,65.7033,65.7125,4591.0
2017-03-30 10:30:00,71.76,71.77,71.69,71.69,2636.0,65.7125,65.7216,65.6484,65.6484,2636.0
2017-03-30 10:35:00,71.72,71.85,71.71,71.78,4817.0,65.6758,65.7949,65.6667,65.7308,4817.0
2017-03-30 10:40:00,71.8,71.85,71.8,71.85,2509.0,65.7491,65.7949,65.7491,65.7949,2509.0
2017-03-30 10:45:00,71.85,71.85,71.82,71.83,3168.0,65.7949,65.7949,65.7674,65.7766,3168.0
2017-03-30 10:50:00,71.83,71.83,71.77,71.78,1723.0,65.7766,65.7766,65.7216,65.7308,1723.0
2017-03-30 10:55:00,71.79,71.86,71.79,71.83,4231.0,65.7399,65.804,65.7399,65.7766,4231.0
2017-03-30 11:00:00,71.83,71.83,71.78,71.82,1700.0,65.7766,65.7766,65.7308,65.7674,1700.0
2017-03-30 11:05:00,71.82,71.82,71.78,71.79,2700.0,65.7674,65.7674,65.7308,65.7399,2700.0
2017-03-30 11:10:00,71.79,71.87,71.75,71.85,6923.0,65.7399,65.8132,65.7033,65.7949,6923.0
2017-03-30 11:15:00,71.83,71.9,71.82,71.88,3071.0,65.7766,65.8407,65.7674,65.8223,3071.0
2017-03-30 11:20:00,71.89,71.96,71.87,71.91,4537.0,65.8315,65.8956,65.8132,65.8498,4537.0
2017-03-30 11:25:00,71.93,71.94,71.82,71.85,4470.0,65.8681,65.8773,65.7674,65.7949,4470.0
2017-03-30 11:30:00,71.86,71.88,71.84,71.84,500.0,65.804,65.8223,65.7857,65.7857,500.0
2017-03-30 11:35:00,71.87,71.87,71.87,71.87,300.0,65.8132,65.8132,65.8132,65.8132,300.0
2017-03-30 11:40:00,71.86,71.86,71.79,71.8,2000.0,65.804,65.804,65.7399,65.7491,2000.0
2017-03-30 11:45:00,71.77,71.81,71.75,71.78,1939.0,65.7216,65.7582,65.7033,65.7308,1939.0
2017-03-30 11:50:00,71.77,71.79,71.76,71.77,5702.0,65.7216,65.7399,65.7125,65.7216,5702.0
2017-03-30 11:55:00,71.77,71.85,71.75,71.82,5000.0,65.7216,65.7949,65.7033,65.7674,5000.0
2017-03-30 12:00:00,71.81,71.86,71.81,71.82,1200.0,65.7582,65.804,65.7582,65.7674,1200.0
2017-03-30 12:05:00,71.83,71.83,71.81,71.82,3327.0,65.7766,65.7766,65.7582,65.7674,3327.0
2017-03-30 12:10:00,71.82,71.82,71.78,71.8,2114.0,65.7674,65.7674,65.7308,65.7491,2114.0
2017-03-30 12:15:00,71.79,71.81,71.79,71.8,1800.0,65.7399,65.7582,65.7399,65.7491,1800.0
2017-03-30 12:20:00,71.79,71.81,71.76,71.76,2574.0,65.7399,65.7582,65.7125,65.7125,2574.0
2017-03-30 12:25:00,71.77,71.79,71.77,71.79,2944.0,65.7216,65.7399,65.7216,65.7399,2944.0
2017-03-30 12:30:00,71.79,71.79,71.76,71.77,2816.0,65.7399,65.7399,65.7125,65.7216,2816.0
2017-03-30 12:35:00,71.77,71.77,71.65,71.66,4662.0,65.7216,65.7216,65.6117,65.6209,4662.0
2017-03-30 12:40:00,71.66,71.66,71.61,71.64,4238.0,65.6209,65.6209,65.5751,65.6026,4238.0
2017-03-30 12:45:00,71.63,71.63,71.59,71.6,4644.0,65.5934,65.5934,65.5568,65.5659,4644.0
2017-03-30 12:50:00,71.6,71.65,71.6,71.61,3186.0,65.5659,65.6117,65.5659,65.5751,3186.0
2017-03-30 12:55:00,71.62,71.65,71.61,71.64,3817.0,65.5843,65.6117,65.5751,65.6026,3817.0
2017-03-30 13:00:00,71.64,71.74,71.64,71.69,4091.0,65.6026,65.6941,65.6026,65.6484,4091.0
2017-03-30 13:05:00,71.7,71.7,71.68,71.68,2646.0,65.6575,65.6575,65.6392,65.6392,2646.0
2017-03-30 13:10:00,71.69,71.72,71.69,71.72,1200.0,65.6484,65.6758,65.6484,65.6758,1200.0
2017-03-30 13:15:00,71.72,71.76,71.72,71.75,1899.0,65.6758,65.7125,65.6758,65.7033,1899.0
2017-03-30 13:20:00,71.76,71.77,71.74,71.74,2200.0,65.7125,65.7216,65.6941,65.6941,2200.0
2017-03-30 13:25:00,71.75,71.75,71.67,71.67,1953.0,65.7033,65.7033,65.63,65.63,1953.0
2017-03-30 13:30:00,71.67,71.69,71.67,71.69,3948.0,65.63,65.6484,65.63,65.6484,3948.0
2017-03-30 13:35:00,71.7,71.71,71.63,71.65,6743.0,65.6575,65.6667,65.5934,65.6117,6743.0
2017-03-30 13:40:00,71.65,71.68,71.64,71.64,2526.0,65.6117,65.6392,65.6026,65.6026,2526.0
2017-03-30 13:45:00,71.64,71.69,71.64,71.69,1300.0,65.6026,65.6484,65.6026,65.6484,1300.0
2017-03-30 13:50:00,71.73,71.73,71.69,71.7,1728.0,65.685,65.685,65.6484,65.6575,1728.0
2017-03-30 13:55:00,71.7,71.7,71.66,71.66,4138.0,65.6575,65.6575,65.6209,65.6209,4138.0
2017-03-30 14:00:00,71.65,71.69,71.65,71.67,4700.0,65.6117,65.6484,65.6117,65.63,4700.0
2017-03-30 14:05:00,71.67,71.67,71.65,71.66,1105.0,65.63,65.63,65.6117,65.6209,1105.0
2017-03-30 14:10:00,71.67,71.72,71.67,71.7,5494.0,65.63,65.6758,65.63,65.6575,5494.0
2017-03-30 14:15:00,71.72,71.72,71.7,71.7,2523.0,65.6758,65.6758,65.6575,65.6575,2523.0
2017-03-30 14:20:00,71.7,71.72,71.69,71.72,2367.0,65.6575,65.6758,65.6484,65.6758,2367.0
2017-03-30 14:25:00,71.72,71.72,71.7,71.71,1543.0,65.6758,65.6758,65.6575,65.6667,1543.0
2017-03-30 14:30:00,71.7,71.71,71.69,71.69,3886.0,65.6575,65.6667,65.6484,65.6484,3886.0
2017-03-30 14:35:00,71.69,71.7,71.66,71.67,4551.0,65.6484,65.6575,65.6209,65.63,4551.0
2017-03-30 14:40:00,71.67,71.7,71.66,71.69,4630.0,65.63,65.6575,65.6209,65.6484,4630.0
2017-03-30 14:45:00,71.69,71.7,71.65,71.69,5177.0,65.6484,65.6575,65.6117,65.6484,5177.0
2017-03-30 14:50:00,71.69,71.71,71.66,71.67,4982.0,65.6484,65.6667,65.6209,65.63,4982.0
2017-03-30 14:55:00,71.66,71.67,71.62,71.66,3600.0,65.6209,65.63,65.5843,65.6209,3600.0
2017-03-30 15:00:00,71.66,71.67,71.61,71.63,11157.0,65.6209,65.63,65.5751,65.5934,11157.0
2017-03-30 15:05:00,71.62,71.64,71.61,71.62,4399.0,65.5843,65.6026,65.5751,65.5843,4399.0
2017-03-30 15:10:00,71.61,71.62,71.57,71.59,3700.0,65.5751,65.5843,65.5385,65.5568,3700.0
2017-03-30 15:15:00,71.59,71.59,71.54,71.55,6100.0,65.5568,65.5568,65.511,65.5202,6100.0
2017-03-30 15:20:00,71.56,71.59,71.53,71.54,8090.0,65.5293,65.5568,65.5018,65.511,8090.0
2017-03-30 15:25:00,71.55,71.55,71.51,71.53,6931.0,65.5202,65.5202,65.4835,65.5018,6931.0
2017-03-30 15:30:00,71.54,71.57,71.54,71.57,3612.0,65.511,65.5385,65.511,65.5385,3612.0
2017-03-30 15:35:00,71.58,71.6,71.51,71.54,10342.0,65.5476,65.5659,65.4835,65.511,10342.0
2017-03-30 15:40:00,71.54,71.57,71.5,71.51,13321.0,65.511,65.5385,65.4744,65.4835,13321.0
2017-03-30 15:45:00,71.51,71.56,71.5,71.55,11112.0,65.4835,65.5293,65.4744,65.5202,11112.0
2017-03-30 15:50:00,71.56,71.57,71.5,71.51,14406.0,65.5293,65.5385,65.4744,65.4835,14406.0
2017-03-30 15:55:00,71.5,71.57,71.49,71.52,42439.0,65.4744,65.5385,65.4652,65.4927,42439.0
2017-03-31 09:30:00,71.32,71.77,71.32,71.38,8112.0,65.3095,65.7216,65.3095,65.3645,8112.0
2017-03-31 09:35:00,71.55,71.56,71.25,71.43,3300.0,65.5202,65.5293,65.2454,65.4103,3300.0
2017-03-31 09:40:00,71.41,71.45,71.32,71.32,1441.0,65.3919,65.4286,65.3095,65.3095,1441.0
2017-03-31 09:45:00,71.36,71.45,71.3,71.4,3307.0,65.3462,65.4286,65.2912,65.3828,3307.0
2017-03-31 09:50:00,71.38,71.45,71.33,71.44,3825.0,65.3645,65.4286,65.3187,65.4194,3825.0
2017-03-31 09:55:00,71.47,71.52,71.44,71.47,9700.0,65.4469,65.4927,65.4194,65.4469,9700.0
2017-03-31 10:00:00,71.51,71.61,71.51,71.58,2886.0,65.4835,65.5751,65.4835,65.5476,2886.0
2017-03-31 10:05:00,71.56,71.58,71.45,71.49,5048.0,65.5293,65.5476,65.4286,65.4652,5048.0
2017-03-31 10:10:00,71.52,71.52,71.35,71.45,2200.0,65.4927,65.4927,65.337,65.4286,2200.0
2017-03-31 10:15:00,71.44,71.5,71.42,71.43,1950.0,65.4194,65.4744,65.4011,65.4103,1950.0
2017-03-31 10:20:00,71.49,71.52,71.43,71.44,2701.0,65.4652,65.4927,65.4103,65.4194,2701.0
2017-03-31 10:25:00,71.44,71.46,71.33,71.33,3400.0,65.4194,65.4377,65.3187,65.3187,3400.0
2017-03-31 10:30:00,71.38,71.42,71.37,71.42,907.0,65.3645,65.4011,65.3553,65.4011,907.0
2017-03-31 10:35:00,71.46,71.48,71.45,71.47,2500.0,65.4377,65.4561,65.4286,65.4469,2500.0
2017-03-31 10:40:00,71.47,71.5,71.47,71.49,2930.0,65.4469,65.4744,65.4469,65.4652,2930.0
2017-03-31 10:45:00,71.5,71.78,71.49,71.78,8270.0,65.4744,65.7308,65.4652,65.7308,8270.0
2017-03-31 10:50:00,71.83,71.83,71.75,71.79,6449.0,65.7766,65.7766,65.7033,65.7399,6449.0
2017-03-31 10:55:00,71.79,71.81,71.75,71.78,5000.0,65.7399,65.7582,65.7033,65.7308,5000.0
2017-03-31 11:00:00,71.75,71.79,71.72,71.79,1700.0,65.7033,65.7399,65.6758,65.7399,1700.0
2017-03-31 11:05:00,71.83,71.83,71.8,71.8,1100.0,65.7766,65.7766,65.7491,65.7491,1100.0
2017-03-31 11:10:00,71.83,71.91,71.81,71.9,3390.0,65.7766,65.8498,65.7582,65.8407,3390.0
2017-03-31 11:15:00,71.86,71.92,71.86,71.9,3298.0,65.804,65.859,65.804,65.8407,3298.0
2017-03-31 11:20:00,71.92,71.94,71.89,71.92,4082.0,65.859,65.8773,65.8315,65.859,4082.0
2017-03-31 11:25:00,71.92,71.96,71.9,71.95,1514.0,65.859,65.8956,65.8407,65.8864,1514.0
2017-03-31 11:30:00,71.94,71.97,71.9,71.97,3122.0,65.8773,65.9048,65.8407,65.9048,3122.0
2017-03-31 11:35:00,71.97,72.04,71.97,72.0,2705.0,65.9048,65.9689,65.9048,65.9322,2705.0
2017-03-31 11:40:00,71.96,72.06,71.96,72.03,3300.0,65.8956,65.9872,65.8956,65.9597,3300.0
2017-03-31 11:45:00,72.04,72.04,71.95,71.98,5800.0,65.9689,65.9689,65.8864,65.9139,5800.0
2017-03-31 11:50:00,71.99,72.05,71.98,71.98,1300.0,65.9231,65.978,65.9139,65.9139,1300.0
2017-03-31 11:55:00,71.98,72.01,71.98,72.01,713.0,65.9139,65.9414,65.9139,65.9414,713.0
2017-03-31 12:00:00,72.01,72.05,71.98,72.05,956.0,65.9414,65.978,65.9139,65.978,956.0
2017-03-31 12:05:00,72.05,72.05,71.99,72.02,3841.0,65.978,65.978,65.9231,65.9505,3841.0
2017-03-31 12:10:00,72.04,72.05,71.99,72.0,1200.0,65.9689,65.978,65.9231,65.9322,1200.0
2017-03-31 12:15:00,72.0,72.04,72.0,72.02,2445.0,65.9322,65.9689,65.9322,65.9505,2445.0
2017-03-31 12:20:00,72.04,72.07,72.04,72.05,1100.0,65.9689,65.9963,65.9689,65.978,1100.0
2017-03-31 12:25:00,72.06,72.12,72.06,72.07,800.0,65.9872,66.0421,65.9872,65.9963,800.0
2017-03-31 12:30:00,72.07,72.1,72.02,72.1,1400.0,65.9963,66.0238,65.9505,66.0238,1400.0
2017-03-31 12:35:00,72.11,72.11,72.05,72.05,4589.0,66.033,66.033,65.978,65.978,4589.0
2017-03-31 12:40:00,72.05,72.12,72.03,72.05,4506.0,65.978,66.0421,65.9597,65.978,4506.0
2017-03-31 12:45:00,72.07,72.07,72.07,72.07,300.0,65.9963,65.9963,65.9963,65.9963,300.0
2017-03-31 12:50:00,72.03,72.08,72.03,72.08,500.0,65.9597,66.0055,65.9597,66.0055,500.0
2017-03-31 12:55:00,72.08,72.1,72.06,72.09,1350.0,66.0055,66.0238,65.9872,66.0146,1350.0
2017-03-31 13:00:00,72.08,72.09,72.08,72.08,640.0,66.0055,66.0146,66.0055,66.0055,640.0
2017-03-31 13:05:00,72.08,72.09,72.07,72.09,700.0,66.0055,66.0146,65.9963,66.0146,700.0
2017-03-31 13:10:00,72.11,72.13,72.07,72.07,1200.0,66.033,66.0513,65.9963,65.9963,1200.0
2017-03-31 13:15:00,72.07,72.12,72.07,72.09,1850.0,65.9963,66.0421,65.9963,66.0146,1850.0
2017-03-31 13:20:00,72.11,72.16,72.09,72.09,1100.0,66.033,66.0787,66.0146,66.0146,1100.0
2017-03-31 13:25:00,72.09,72.11,72.08,72.11,900.0,66.0146,66.033,66.0055,66.033,900.0
2017-03-31 13:30:00,72.11,72.12,72.09,72.11,1100.0,66.033,66.0421,66.0146,66.033,1100.0
2017-03-31 13:35:00,72.09,72.12,72.08,72.09,1533.0,66.0146,66.0421,66.0055,66.0146,1533.0
2017-03-31 13:40:00,72.11,72.15,72.1,72.15,800.0,66.033,66.0696,66.0238,66.0696,800.0
2017-03-31 13:45:00,72.13,72.15,72.12,72.13,2050.0,66.0513,66.0696,66.0421,66.0513,2050.0
2017-03-31 13:50:00,72.1,72.12,72.09,72.1,1200.0,66.0238,66.0421,66.0146,66.0238,1200.0
2017-03-31 13:55:00,72.11,72.11,72.03,72.05,1400.0,66.033,66.033,65.9597,65.978,1400.0
2017-03-31 14:00:00,72.04,72.05,72.0,72.02,1100.0,65.9689,65.978,65.9322,65.9505,1100.0
2017-03-31 14:05:00,72.0,72.05,72.0,72.05,2368.0,65.9322,65.978,65.9322,65.978,2368.0
2017-03-31 14:10:00,72.04,72.04,71.81,71.81,8355.0,65.9689,65.9689,65.7582,65.7582,8355.0
2017-03-31 14:15:00,71.82,71.91,71.82,71.88,4347.0,65.7674,65.8498,65.7674,65.8223,4347.0
2017-03-31 14:20:00,71.89,71.91,71.87,71.91,1300.0,65.8315,65.8498,65.8132,65.8498,1300.0
2017-03-31 14:25:00,71.91,71.92,71.85,71.92,2201.0,65.8498,65.859,65.7949,65.859,2201.0
2017-03-31 14:30:00,71.92,71.98,71.89,71.98,5043.0,65.859,65.9139,65.8315,65.9139,5043.0
2017-03-31 14:35:00,71.97,71.99,71.95,71.99,1100.0,65.9048,65.9231,65.8864,65.9231,1100.0
2017-03-31 14:40:00,71.99,72.0,71.95,71.95,3335.0,65.9231,65.9322,65.8864,65.8864,3335.0
2017-03-31 14:45:00,71.94,71.97,71.92,71.92,3918.0,65.8773,65.9048,65.859,65.859,3918.0
2017-03-31 14:50:00,71.94,71.95,71.93,71.94,2706.0,65.8773,65.8864,65.8681,65.8773,2706.0
2017-03-31 14:55:00,71.95,71.97,71.94,71.95,2400.0,65.8864,65.9048,65.8773,65.8864,2400.0
2017-03-31 15:00:00,71.95,72.0,71.95,72.0,4664.0,65.8864,65.9322,65.8864,65.9322,4664.0
2017-03-31 15:05:00,71.99,71.99,71.92,71.97,4172.0,65.9231,65.9231,65.859,65.9048,4172.0
2017-03-31 15:10:00,71.97,72.0,71.97,71.97,3600.0,65.9048,65.9322,65.9048,65.9048,3600.0
2017-03-31 15:15:00,71.97,72.0,71.96,72.0,12576.0,65.9048,65.9322,65.8956,65.9322,12576.0
2017-03-31 15:20:00,71.99,72.09,71.98,72.09,5498.0,65.9231,66.0146,65.9139,66.0146,5498.0
2017-03-31 15:25:00,72.08,72.11,72.03,72.09,6968.0,66.0055,66.033,65.9597,66.0146,6968.0
2017-03-31 15:30:00,72.08,72.18,72.06,72.16,5394.0,66.0055,66.0971,65.9872,66.0787,5394.0
2017-03-31 15:35:00,72.13,72.14,72.07,72.09,7400.0,66.0513,66.0604,65.9963,66.0146,7400.0
2017-03-31 15:40:00,72.08,72.1,72.06,72.09,13882.0,66.0055,66.0238,65.9872,66.0146,13882.0
2017-03-31 15:45:00,72.11,72.15,72.07,72.09,13971.0,66.033,66.0696,65.9963,66.0146,13971.0
2017-03-31 15:50:00,72.09,72.1,72.04,72.08,26288.0,66.0146,66.0238,65.9689,66.0055,26288.0
2017-03-31 15:55:00,72.09,72.11,71.91,71.97,54553.0,66.0146,66.033,65.8498,65.9048,54553.0
2017-04-03 09:30:00,71.65,71.79,71.12,71.44,15316.0,65.6117,65.7399,65.1264,65.4194,15316.0
2017-04-03 09:35:00,71.57,71.76,71.46,71.48,5260.0,65.5385,65.7125,65.4377,65.4561,5260.0
2017-04-03 09:40:00,71.42,71.59,71.38,71.5,11786.0,65.4011,65.5568,65.3645,65.4744,11786.0
2017-04-03 09:45:00,71.52,71.79,71.5,71.67,7348.0,65.4927,65.7399,65.4744,65.63,7348.0
2017-04-03 09:50:00,71.67,71.82,71.67,71.82,2500.0,65.63,65.7674,65.63,65.7674,2500.0
2017-04-03 09:55:00,71.88,71.88,71.71,71.73,2900.0,65.8223,65.8223,65.6667,65.685,2900.0
2017-04-03 10:00:00,71.76,71.82,71.7,71.78,4719.0,65.7125,65.7674,65.6575,65.7308,4719.0
2017-04-03 10:05:00,71.74,71.74,71.57,71.71,3300.0,65.6941,65.6941,65.5385,65.6667,3300.0
2017-04-03 10:10:00,71.63,71.63,71.38,71.47,3500.0,65.5934,65.5934,65.3645,65.4469,3500.0
2017-04-03 10:15:00,71.47,71.54,71.45,71.53,2043.0,65.4469,65.511,65.4286,65.5018,2043.0
2017-04-03 10:20:00,71.54,71.54,71.41,71.48,1900.0,65.511,65.511,65.3919,65.4561,1900.0
2017-04-03 10:25:00,71.49,71.62,71.48,71.55,4007.0,65.4652,65.5843,65.4561,65.5202,4007.0
2017-04-03 10:30:00,71.55,71.6,71.51,71.56,3203.0,65.5202,65.5659,65.4835,65.5293,3203.0
2017-04-03 10:35:00,71.56,71.6,71.51,71.59,3600.0,65.5293,65.5659,65.4835,65.5568,3600.0
2017-04-03 10:40:00,71.58,71.6,71.53,71.55,3037.0,65.5476,65.5659,65.5018,65.5202,3037.0
2017-04-03 10:45:00,71.53,71.64,71.53,71.6,3300.0,65.5018,65.6026,65.5018,65.5659,3300.0
2017-04-03 10:50:00,71.61,71.61,71.51,71.51,5451.0,65.5751,65.5751,65.4835,65.4835,5451.0
2017-04-03 10:55:00,71.53,71.57,71.45,71.45,4200.0,65.5018,65.5385,65.4286,65.4286,4200.0
2017-04-03 11:00:00,71.48,71.48,71.31,71.34,10268.0,65.4561,65.4561,65.3004,65.3278,10268.0
2017-04-03 11:05:00,71.31,71.34,71.13,71.14,3600.0,65.3004,65.3278,65.1355,65.1447,3600.0
2017-04-03 11:10:00,71.14,71.14,71.04,71.04,3963.0,65.1447,65.1447,65.0531,65.0531,3963.0
2017-04-03 11:15:00,71.02,71.06,71.02,71.03,3137.0,65.0348,65.0714,65.0348,65.044,3137.0
2017-04-03 11:20:00,71.01,71.03,70.96,70.96,7129.0,65.0257,65.044,64.9799,64.9799,7129.0
2017-04-03 11:25:00,71.01,71.11,70.99,71.0,2400.0,65.0257,65.1172,65.0073,65.0165,2400.0
2017-04-03 11:30:00,71.02,71.02,70.9,70.91,5200.0,65.0348,65.0348,64.9249,64.9341,5200.0
2017-04-03 11:35:00,70.91,71.04,70.9,71.02,2113.0,64.9341,65.0531,64.9249,65.0348,2113.0
2017-04-03 11:40:00,71.0,71.12,70.98,71.1,3000.0,65.0165,65.1264,64.9982,65.1081,3000.0
2017-04-03 11:45:00,71.08,71.08,70.97,70.97,2249.0,65.0898,65.0898,64.989,64.989,2249.0
2017-04-03 11:50:00,70.97,71.01,70.94,70.94,1000.0,64.989,65.0257,64.9616,64.9616,1000.0
2017-04-03 11:55:00,70.94,71.02,70.92,70.98,2800.0,64.9616,65.0348,64.9432,64.9982,2800.0
2017-04-03 12:00:00,70.96,70.96,70.84,70.91,1633.0,64.9799,64.9799,64.87,64.9341,1633.0
2017-04-03 12:05:00,70.94,70.94,70.88,70.91,900.0,64.9616,64.9616,64.9066,64.9341,900.0
2017-04-03 12:10:00,70.95,70.99,70.94,70.94,2501.0,64.9707,65.0073,64.9616,64.9616,2501.0
2017-04-03 12:15:00,70.94,70.98,70.93,70.93,1431.0,64.9616,64.9982,64.9524,64.9524,1431.0
2017-04-03 12:20:00,70.93,70.98,70.92,70.98,1600.0,64.9524,64.9982,64.9432,64.9982,1600.0
2017-04-03 12:25:00,70.98,71.02,70.96,71.02,1870.0,64.9982,65.0348,64.9799,65.0348,1870.0
2017-04-03 12:30:00,71.0,71.01,70.97,70.97,3998.0,65.0165,65.0257,64.989,64.989,3998.0
2017-04-03 12:35:00,70.97,71.14,70.97,71.14,3700.0,64.989,65.1447,64.989,65.1447,3700.0
2017-04-03 12:40:00,71.14,71.2,71.12,71.2,3400.0,65.1447,65.1996,65.1264,65.1996,3400.0
2017-04-03 12:45:00,71.2,71.2,71.14,71.2,1847.0,65.1996,65.1996,65.1447,65.1996,1847.0
2017-04-03 12:50:00,71.16,71.16,71.14,71.14,932.0,65.163,65.163,65.1447,65.1447,932.0
2017-04-03 12:55:00,71.14,71.16,71.13,71.15,2142.0,65.1447,65.163,65.1355,65.1539,2142.0
2017-04-03 13:00:00,71.18,71.18,71.1,71.11,1550.0,65.1813,65.1813,65.1081,65.1172,1550.0
2017-04-03 13:05:00,71.11,71.12,71.11,71.11,600.0,65.1172,65.1264,65.1172,65.1172,600.0
2017-04-03 13:10:00,71.09,71.11,71.08,71.09,4409.0,65.0989,65.1172,65.0898,65.0989,4409.0
2017-04-03 13:15:00,71.1,71.13,71.09,71.09,2411.0,65.1081,65.1355,65.0989,65.0989,2411.0
2017-04-03 13:20:00,71.08,71.12,71.04,71.09,2495.0,65.0898,65.1264,65.0531,65.0989,2495.0
2017-04-03 13:25:00,71.08,71.08,71.04,71.07,1897.0,65.0898,65.0898,65.0531,65.0806,1897.0
2017-04-03 13:30:00,71.04,71.04,71.0,71.03,3207.0,65.0531,65.0531,65.0165,65.044,3207.0
2017-04-03 13:35:00,71.04,71.04,70.96,70.96,900.0,65.0531,65.0531,64.9799,64.9799,900.0
2017-04-03 13:40:00,71.0,71.0,70.96,70.96,900.0,65.0165,65.0165,64.9799,64.9799,900.0
2017-04-03 13:45:00,70.95,70.95,70.88,70.89,6174.0,64.9707,64.9707,64.9066,64.9158,6174.0
2017-04-03 13:50:00,70.87,70.89,70.79,70.88,5174.0,64.8975,64.9158,64.8242,64.9066,5174.0
2017-04-03 13:55:00,70.88,70.88,70.83,70.86,1407.0,64.9066,64.9066,64.8608,64.8883,1407.0
2017-04-03 14:00:00,70.86,70.9,70.86,70.87,2000.0,64.8883,64.9249,64.8883,64.8975,2000.0
2017-04-03 14:05:00,70.85,70.85,70.75,70.79,5599.0,64.8791,64.8791,64.7876,64.8242,5599.0
2017-04-03 14:10:00,70.8,70.81,70.75,70.81,1727.0,64.8334,64.8425,64.7876,64.8425,1727.0
2017-04-03 14:15:00,70.84,70.84,70.8,70.84,3821.0,64.87,64.87,64.8334,64.87,3821.0
2017-04-03 14:20:00,70.83,70.91,70.83,70.91,3900.0,64.8608,64.9341,64.8608,64.9341,3900.0
2017-04-03 14:25:00,70.92,71.05,70.91,71.02,2634.0,64.9432,65.0623,64.9341,65.0348,2634.0
2017-04-03 14:30:00,71.05,71.05,70.98,70.98,4248.0,65.0623,65.0623,64.9982,64.9982,4248.0
2017-04-03 14:35:00,70.96,70.96,70.9,70.93,7100.0,64.9799,64.9799,64.9249,64.9524,7100.0
2017-04-03 14:40:00,70.94,71.03,70.93,71.02,5302.0,64.9616,65.044,64.9524,65.0348,5302.0
2017-04-03 14:45:00,71.04,71.04,70.96,70.96,4968.0,65.0531,65.0531,64.9799,64.9799,4968.0
2017-04-03 14:50:00,70.98,70.98,70.91,70.95,3600.0,64.9982,64.9982,64.9341,64.9707,3600.0
2017-04-03 14:55:00,70.94,70.94,70.92,70.93,2879.0,64.9616,64.9616,64.9432,64.9524,2879.0
2017-04-03 15:00:00,70.93,70.97,70.88,70.89,9015.0,64.9524,64.989,64.9066,64.9158,9015.0
2017-04-03 15:05:00,70.9,70.9,70.86,70.86,10183.0,64.9249,64.9249,64.8883,64.8883,10183.0
2017-04-03 15:10:00,70.88,70.98,70.87,70.98,9574.0,64.9066,64.9982,64.8975,64.9982,9574.0
2017-04-03 15:15:00,70.98,71.01,70.94,70.94,10258.0,64.9982,65.0257,64.9616,64.9616,10258.0
2017-04-03 15:20:00,70.94,71.0,70.93,70.98,13266.0,64.9616,65.0165,64.9524,64.9982,13266.0
2017-04-03 15:25:00,70.98,71.1,70.95,71.1,9250.0,64.9982,65.1081,64.9707,65.1081,9250.0
2017-04-03 15:30:00,71.11,71.15,71.02,71.14,18234.0,65.1172,65.1539,65.0348,65.1447,18234.0
2017-04-03 15:35:00,71.12,71.19,71.12,71.17,11126.0,65.1264,65.1905,65.1264,65.1722,11126.0
2017-04-03 15:40:00,71.18,71.28,71.16,71.28,12322.0,65.1813,65.2729,65.163,65.2729,12322.0
2017-04-03 15:45:00,71.28,71.3,71.22,71.25,19005.0,65.2729,65.2912,65.218,65.2454,19005.0
2017-04-03 15:50:00,71.26,71.3,71.21,71.3,16739.0,65.2546,65.2912,65.2088,65.2912,16739.0
2017-04-03 15:55:00,71.3,71.39,71.25,71.34,42225.0,65.2912,65.3736,65.2454,65.3278,42225.0
2017-04-04 09:30:00,71.38,71.63,70.93,70.95,8875.0,65.3645,65.5934,64.9524,64.9707,8875.0
2017-04-04 09:35:00,70.95,71.2,70.87,70.89,7300.0,64.9707,65.1996,64.8975,64.9158,7300.0
2017-04-04 09:40:00,70.91,71.09,70.76,70.76,5918.0,64.9341,65.0989,64.7967,64.7967,5918.0
2017-04-04 09:45:00,70.86,70.86,70.67,70.71,4700.0,64.8883,64.8883,64.7143,64.7509,4700.0
2017-04-04 09:50:00,70.71,70.77,70.57,70.6,4775.0,64.7509,64.8059,64.6227,64.6502,4775.0
2017-04-04 09:55:00,70.63,70.93,70.6,70.92,7118.0,64.6777,64.9524,64.6502,64.9432,7118.0
2017-04-04 10:00:00,70.92,71.06,70.8,70.93,9114.0,64.9432,65.0714,64.8334,64.9524,9114.0
2017-04-04 10:05:00,70.82,70.91,70.75,70.76,5501.0,64.8517,64.9341,64.7876,64.7967,5501.0
2017-04-04 10:10:00,70.77,70.83,70.66,70.69,4100.0,64.8059,64.8608,64.7052,64.7326,4100.0
2017-04-04 10:15:00,70.64,70.65,70.47,70.55,5019.0,64.6868,64.696,64.5312,64.6044,5019.0
2017-04-04 10:20:00,70.52,70.59,70.52,70.55,2563.0,64.577,64.6411,64.577,64.6044,2563.0
2017-04-04 10:25:00,70.53,70.58,70.5,70.56,6200.0,64.5861,64.6319,64.5586,64.6136,6200.0
2017-04-04 10:30:00,70.52,70.59,70.48,70.59,2133.0,64.577,64.6411,64.5403,64.6411,2133.0
2017-04-04 10:35:00,70.56,70.71,70.55,70.66,4951.0,64.6136,64.7509,64.6044,64.7052,4951.0
2017-04-04 10:40:00,70.69,70.7,70.6,70.6,6195.0,64.7326,64.7418,64.6502,64.6502,6195.0
2017-04-04 10:45:00,70.61,70.61,70.49,70.49,3005.0,64.6594,64.6594,64.5495,64.5495,3005.0
2017-04-04 10:50:00,70.52,70.6,70.47,70.52,5808.0,64.577,64.6502,64.5312,64.577,5808.0
2017-04-04 10:55:00,70.5,70.6,70.46,70.58,4446.0,64.5586,64.6502,64.522,64.6319,4446.0
2017-04-04 11:00:00,70.59,70.64,70.56,70.64,1900.0,64.6411,64.6868,64.6136,64.6868,1900.0
2017-04-04 11:05:00,70.74,70.79,70.74,70.77,2300.0,64.7784,64.8242,64.7784,64.8059,2300.0
2017-04-04 11:10:00,70.76,70.84,70.75,70.84,4516.0,64.7967,64.87,64.7876,64.87,4516.0
2017-04-04 11:15:00,70.85,70.87,70.79,70.82,4205.0,64.8791,64.8975,64.8242,64.8517,4205.0
2017-04-04 11:20:00,70.83,70.89,70.8,70.88,4289.0,64.8608,64.9158,64.8334,64.9066,4289.0
2017-04-04 11:25:00,70.83,70.87,70.81,70.81,3391.0,64.8608,64.8975,64.8425,64.8425,3391.0
2017-04-04 11:30:00,70.8,70.84,70.78,70.81,1796.0,64.8334,64.87,64.815,64.8425,1796.0
2017-04-04 11:35:00,70.83,70.88,70.83,70.85,2815.0,64.8608,64.9066,64.8608,64.8791,2815.0
2017-04-04 11:40:00,70.87,70.88,70.79,70.81,5100.0,64.8975,64.9066,64.8242,64.8425,5100.0
2017-04-04 11:45:00,70.83,70.91,70.83,70.86,1402.0,64.8608,64.9341,64.8608,64.8883,1402.0
2017-04-04 11:50:00,70.87,70.89,70.8,70.83,5520.0,64.8975,64.9158,64.8334,64.8608,5520.0
2017-04-04 11:55:00,70.85,70.86,70.82,70.82,1500.0,64.8791,64.8883,64.8517,64.8517,1500.0
2017-04-04 12:00:00,70.82,70.83,70.75,70.81,4403.0,64.8517,64.8608,64.7876,64.8425,4403.0
2017-04-04 12:05:00,70.82,70.84,70.76,70.76,9905.0,64.8517,64.87,64.7967,64.7967,9905.0
2017-04-04 12:10:00,70.76,70.79,70.74,70.78,3250.0,64.7967,64.8242,64.7784,64.815,3250.0
2017-04-04 12:15:00,70.8,70.8,70.76,70.79,3195.0,64.8334,64.8334,64.7967,64.8242,3195.0
2017-04-04 12:20:00,70.8,70.81,70.73,70.73,4083.0,64.8334,64.8425,64.7693,64.7693,4083.0
2017-04-04 12:25:00,70.75,70.75,70.68,70.68,3301.0,64.7876,64.7876,64.7235,64.7235,3301.0
2017-04-04 12:30:00,70.66,70.66,70.6,70.62,3377.0,64.7052,64.7052,64.6502,64.6685,3377.0
2017-04-04 12:35:00,70.63,70.66,70.62,70.64,2500.0,64.6777,64.7052,64.6685,64.6868,2500.0
2017-04-04 12:40:00,70.64,70.66,70.63,70.64,2900.0,64.6868,64.7052,64.6777,64.6868,2900.0
2017-04-04 12:45:00,70.64,70.69,70.63,70.64,2140.0,64.6868,64.7326,64.6777,64.6868,2140.0
2017-04-04 12:50:00,70.62,70.68,70.62,70.67,2396.0,64.6685,64.7235,64.6685,64.7143,2396.0
2017-04-04 12:55:00,70.67,70.68,70.62,70.62,2191.0,64.7143,64.7235,64.6685,64.6685,2191.0
2017-04-04 13:00:00,70.6,70.64,70.57,70.59,2444.0,64.6502,64.6868,64.6227,64.6411,2444.0
2017-04-04 13:05:00,70.58,70.59,70.54,70.58,2300.0,64.6319,64.6411,64.5953,64.6319,2300.0
2017-04-04 13:10:00,70.58,70.63,70.57,70.63,3125.0,64.6319,64.6777,64.6227,64.6777,3125.0
2017-04-04 13:15:00,70.63,70.65,70.58,70.65,2860.0,64.6777,64.696,64.6319,64.696,2860.0
2017-04-04 13:20:00,70.66,70.69,70.64,70.64,2700.0,64.7052,64.7326,64.6868,64.6868,2700.0
2017-04-04 13:25:00,70.64,70.64,70.61,70.61,2300.0,64.6868,64.6868,64.6594,64.6594,2300.0
2017-04-04 13:30:00,70.59,70.6,70.55,70.55,2800.0,64.6411,64.6502,64.6044,64.6044,2800.0
2017-04-04 13:35:00,70.56,70.61,70.55,70.55,4105.0,64.6136,64.6594,64.6044,64.6044,4105.0
2017-04-04 13:40:00,70.55,70.62,70.55,70.56,6424.0,64.6044,64.6685,64.6044,64.6136,6424.0
2017-04-04 13:45:00,70.54,70.58,70.54,70.56,2100.0,64.5953,64.6319,64.5953,64.6136,2100.0
2017-04-04 13:50:00,70.56,70.59,70.51,70.53,7888.0,64.6136,64.6411,64.5678,64.5861,7888.0
2017-04-04 13:55:00,70.55,70.57,70.54,70.55,3367.0,64.6044,64.6227,64.5953,64.6044,3367.0
2017-04-04 14:00:00,70.55,70.6,70.55,70.6,5700.0,64.6044,64.6502,64.6044,64.6502,5700.0
2017-04-04 14:05:00,70.58,70.61,70.58,70.6,5500.0,64.6319,64.6594,64.6319,64.6502,5500.0
2017-04-04 14:10:00,70.59,70.66,70.59,70.66,3905.0,64.6411,64.7052,64.6411,64.7052,3905.0
2017-04-04 14:15:00,70.68,70.72,70.67,70.68,7255.0,64.7235,64.7601,64.7143,64.7235,7255.0
2017-04-04 14:20:00,70.7,70.72,70.62,70.62,4828.0,64.7418,64.7601,64.6685,64.6685,4828.0
2017-04-04 14:25:00,70.62,70.62,70.57,70.57,4336.0,64.6685,64.6685,64.6227,64.6227,4336.0
2017-04-04 14:30:00,70.58,70.59,70.53,70.53,4694.0,64.6319,64.6411,64.5861,64.5861,4694.0
2017-04-04 14:35:00,70.53,70.53,70.46,70.48,7049.0,64.5861,64.5861,64.522,64.5403,7049.0
2017-04-04 14:40:00,70.48,70.58,70.47,70.52,5733.0,64.5403,64.6319,64.5312,64.577,5733.0
2017-04-04 14:45:00,70.5,70.5,70.4,70.44,3500.0,64.5586,64.5586,64.4671,64.5037,3500.0
2017-04-04 14:50:00,70.43,70.46,70.42,70.44,5547.0,64.4945,64.522,64.4854,64.5037,5547.0
2017-04-04 14:55:00,70.43,70.46,70.41,70.43,6202.0,64.4945,64.522,64.4762,64.4945,6202.0
2017-04-04 15:00:00,70.44,70.55,70.44,70.54,4083.0,64.5037,64.6044,64.5037,64.5953,4083.0
2017-04-04 15:05:00,70.54,70.54,70.45,70.49,22804.0,64.5953,64.5953,64.5129,64.5495,22804.0
2017-04-04 15:10:00,70.49,70.52,70.45,70.52,7834.0,64.5495,64.577,64.5129,64.577,7834.0
2017-04-04 15:15:00,70.51,70.52,70.41,70.49,7136.0,64.5678,64.577,64.4762,64.5495,7136.0
2017-04-04 15:20:00,70.48,70.48,70.4,70.45,6824.0,64.5403,64.5403,64.4671,64.5129,6824.0
2017-04-04 15:25:00,70.44,70.47,70.4,70.44,8087.0,64.5037,64.5312,64.4671,64.5037,8087.0
2017-04-04 15:30:00,70.44,70.44,70.41,70.44,9784.0,64.5037,64.5037,64.4762,64.5037,9784.0
2017-04-04 15:35:00,70.44,70.48,70.4,70.45,12320.0,64.5037,64.5403,64.4671,64.5129,12320.0
2017-04-04 15:40:00,70.45,70.49,70.44,70.47,10269.0,64.5129,64.5495,64.5037,64.5312,10269.0
2017-04-04 15:45:00,70.46,70.47,70.4,70.41,13429.0,64.522,64.5312,64.4671,64.4762,13429.0
2017-04-04 15:50:00,70.42,70.5,70.41,70.47,20408.0,64.4854,64.5586,64.4762,64.5312,20408.0
2017-04-04 15:55:00,70.48,70.56,70.44,70.55,42608.0,64.5403,64.6136,64.5037,64.6044,42608.0
2017-04-05 09:30:00,70.45,70.62,70.42,70.42,10208.0,64.5129,64.6685,64.4854,64.4854,10208.0
2017-04-05 09:35:00,70.46,70.59,70.25,70.27,5131.0,64.522,64.6411,64.3297,64.348,5131.0
2017-04-05 09:40:00,70.31,70.58,70.31,70.45,7554.0,64.3847,64.6319,64.3847,64.5129,7554.0
2017-04-05 09:45:00,70.46,70.55,70.43,70.43,7870.0,64.522,64.6044,64.4945,64.4945,7870.0
2017-04-05 09:50:00,70.46,70.52,70.46,70.46,2200.0,64.522,64.577,64.522,64.522,2200.0
2017-04-05 09:55:00,70.47,70.54,70.39,70.51,4900.0,64.5312,64.5953,64.4579,64.5678,4900.0
2017-04-05 10:00:00,70.47,70.54,70.47,70.5,3750.0,64.5312,64.5953,64.5312,64.5586,3750.0
2017-04-05 10:05:00,70.5,70.55,70.46,70.5,4380.0,64.5586,64.6044,64.522,64.5586,4380.0
2017-04-05 10:10:00,70.48,70.54,70.48,70.54,3100.0,64.5403,64.5953,64.5403,64.5953,3100.0
2017-04-05 10:15:00,70.57,70.64,70.56,70.62,3300.0,64.6227,64.6868,64.6136,64.6685,3300.0
2017-04-05 10:20:00,70.67,70.75,70.64,70.67,3800.0,64.7143,64.7876,64.6868,64.7143,3800.0
2017-04-05 10:25:00,70.65,70.67,70.55,70.56,3400.0,64.696,64.7143,64.6044,64.6136,3400.0
2017-04-05 10:30:00,70.58,70.58,70.53,70.57,3396.0,64.6319,64.6319,64.5861,64.6227,3396.0
2017-04-05 10:35:00,70.57,70.58,70.53,70.53,2100.0,64.6227,64.6319,64.5861,64.5861,2100.0
2017-04-05 10:40:00,70.55,70.68,70.54,70.64,6063.0,64.6044,64.7235,64.5953,64.6868,6063.0
2017-04-05 10:45:00,70.64,70.66,70.6,70.61,5650.0,64.6868,64.7052,64.6502,64.6594,5650.0
2017-04-05 10:50:00,70.6,70.61,70.56,70.61,5500.0,64.6502,64.6594,64.6136,64.6594,5500.0
2017-04-05 10:55:00,70.61,70.66,70.61,70.65,2516.0,64.6594,64.7052,64.6594,64.696,2516.0
2017-04-05 11:00:00,70.65,70.65,70.62,70.63,3395.0,64.696,64.696,64.6685,64.6777,3395.0
2017-04-05 11:05:00,70.63,70.63,70.58,70.62,4700.0,64.6777,64.6777,64.6319,64.6685,4700.0
2017-04-05 11:10:00,70.62,70.65,70.61,70.63,4296.0,64.6685,64.696,64.6594,64.6777,4296.0
2017-04-05 11:15:00,70.64,70.66,70.56,70.56,4000.0,64.6868,64.7052,64.6136,64.6136,4000.0
2017-04-05 11:20:00,70.56,70.61,70.52,70.52,4050.0,64.6136,64.6594,64.577,64.577,4050.0
2017-04-05 11:25:00,70.51,70.51,70.4,70.4,2300.0,64.5678,64.5678,64.4671,64.4671,2300.0
2017-04-05 11:30:00,70.42,70.5,70.37,70.5,4895.0,64.4854,64.5586,64.4396,64.5586,4895.0
2017-04-05 11:35:00,70.54,70.56,70.51,70.56,1800.0,64.5953,64.6136,64.5678,64.6136,1800.0
2017-04-05 11:40:00,70.57,70.61,70.56,70.59,4000.0,64.6227,64.6594,64.6136,64.6411,4000.0
2017-04-05 11:45:00,70.6,70.62,70.56,70.56,3400.0,64.6502,64.6685,64.6136,64.6136,3400.0
2017-04-05 11:50:00,70.57,70.58,70.57,70.57,900.0,64.6227,64.6319,64.6227,64.6227,900.0
2017-04-05 11:55:00,70.59,70.6,70.53,70.53,1900.0,64.6411,64.6502,64.5861,64.5861,1900.0
2017-04-05 12:00:00,70.52,70.55,70.52,70.55,3700.0,64.577,64.6044,64.577,64.6044,3700.0
2017-04-05 12:05:00,70.54,70.58,70.53,70.58,3331.0,64.5953,64.6319,64.5861,64.6319,3331.0
2017-04-05 12:10:00,70.55,70.59,70.55,70.59,1150.0,64.6044,64.6411,64.6044,64.6411,1150.0
2017-04-05 12:15:00,70.58,70.59,70.48,70.52,4636.0,64.6319,64.6411,64.5403,64.577,4636.0
2017-04-05 12:20:00,70.52,70.58,70.52,70.54,2212.0,64.577,64.6319,64.577,64.5953,2212.0
2017-04-05 12:25:00,70.56,70.56,70.46,70.46,4400.0,64.6136,64.6136,64.522,64.522,4400.0
2017-04-05 12:30:00,70.46,70.49,70.4,70.4,6181.0,64.522,64.5495,64.4671,64.4671,6181.0
2017-04-05 12:35:00,70.39,70.4,70.3,70.3,5142.0,64.4579,64.4671,64.3755,64.3755,5142.0
2017-04-05 12:40:00,70.29,70.36,70.29,70.3,5866.0,64.3663,64.4304,64.3663,64.3755,5866.0
2017-04-05 12:45:00,70.32,70.35,70.28,70.28,5711.0,64.3938,64.4213,64.3572,64.3572,5711.0
2017-04-05 12:50:00,70.28,70.31,70.26,70.27,5706.0,64.3572,64.3847,64.3389,64.348,5706.0
2017-04-05 12:55:00,70.26,70.28,70.16,70.2,7432.0,64.3389,64.3572,64.2473,64.2839,7432.0
2017-04-05 13:00:00,70.21,70.28,70.18,70.25,7920.0,64.2931,64.3572,64.2656,64.3297,7920.0
2017-04-05 13:05:00,70.25,70.3,70.22,70.24,6128.0,64.3297,64.3755,64.3022,64.3206,6128.0
2017-04-05 13:10:00,70.23,70.28,70.18,70.2,13507.0,64.3114,64.3572,64.2656,64.2839,13507.0
2017-04-05 13:15:00,70.2,70.23,70.13,70.16,26734.0,64.2839,64.3114,64.2198,64.2473,26734.0
2017-04-05 13:20:00,70.13,70.18,70.04,70.12,31979.0,64.2198,64.2656,64.1374,64.2107,31979.0
2017-04-05 13:25:00,70.13,70.13,70.02,70.06,107860.0,64.2198,64.2198,64.1191,64.1557,107860.0
2017-04-05 13:30:00,70.06,70.11,70.04,70.09,26496.0,64.1557,64.2015,64.1374,64.1832,26496.0
2017-04-05 13:35:00,70.09,70.13,70.06,70.07,34828.0,64.1832,64.2198,64.1557,64.1649,34828.0
2017-04-05 13:40:00,70.06,70.07,69.85,69.89,30795.0,64.1557,64.1649,63.9634,64.0,30795.0
2017-04-05 13:45:00,69.89,70.04,69.86,69.99,31936.0,64.0,64.1374,63.9726,64.0916,31936.0
2017-04-05 13:50:00,70.0,70.0,69.9,69.94,8055.0,64.1008,64.1008,64.0092,64.0458,8055.0
2017-04-05 13:55:00,69.94,69.99,69.93,69.99,7994.0,64.0458,64.0916,64.0367,64.0916,7994.0
2017-04-05 14:00:00,70.0,70.03,69.92,69.97,8879.0,64.1008,64.1282,64.0275,64.0733,8879.0
2017-04-05 14:05:00,69.99,70.04,69.96,69.96,10043.0,64.0916,64.1374,64.0641,64.0641,10043.0
2017-04-05 14:10:00,69.97,70.01,69.9,69.91,7137.0,64.0733,64.1099,64.0092,64.0184,7137.0
2017-04-05 14:15:00,69.92,69.96,69.92,69.95,3922.0,64.0275,64.0641,64.0275,64.055,3922.0
2017-04-05 14:20:00,69.94,70.0,69.92,69.95,6227.0,64.0458,64.1008,64.0275,64.055,6227.0
2017-04-05 14:25:00,69.94,70.0,69.93,70.0,8458.0,64.0458,64.1008,64.0367,64.1008,8458.0
2017-04-05 14:30:00,70.0,70.01,69.95,69.95,7550.0,64.1008,64.1099,64.055,64.055,7550.0
2017-04-05 14:35:00,69.96,69.97,69.87,69.89,5704.0,64.0641,64.0733,63.9817,64.0,5704.0
2017-04-05 14:40:00,69.9,69.93,69.88,69.92,3946.0,64.0092,64.0367,63.9909,64.0275,3946.0
2017-04-05 14:45:00,69.92,69.94,69.86,69.86,12019.0,64.0275,64.0458,63.9726,63.9726,12019.0
2017-04-05 14:50:00,69.84,69.85,69.7,69.73,11792.0,63.9543,63.9634,63.8261,63.8535,11792.0
2017-04-05 14:55:00,69.75,69.77,69.7,69.7,7502.0,63.8718,63.8902,63.8261,63.8261,7502.0
2017-04-05 15:00:00,69.75,69.85,69.71,69.85,8150.0,63.8718,63.9634,63.8352,63.9634,8150.0
2017-04-05 15:05:00,69.85,69.93,69.85,69.89,7237.0,63.9634,64.0367,63.9634,64.0,7237.0
2017-04-05 15:10:00,69.87,69.87,69.66,69.67,8848.0,63.9817,63.9817,63.7894,63.7986,8848.0
2017-04-05 15:15:00,69.68,69.7,69.54,69.64,20309.0,63.8077,63.8261,63.6795,63.7711,20309.0
2017-04-05 15:20:00,69.66,69.66,69.44,69.51,13104.0,63.7894,63.7894,63.588,63.6521,13104.0
2017-04-05 15:25:00,69.5,69.5,69.38,69.47,18556.0,63.6429,63.6429,63.533,63.6154,18556.0
2017-04-05 15:30:00,69.48,69.48,69.27,69.31,21515.0,63.6246,63.6246,63.4323,63.4689,21515.0
2017-04-05 15:35:00,69.32,69.39,69.29,69.35,20502.0,63.4781,63.5422,63.4506,63.5056,20502.0
2017-04-05 15:40:00,69.35,69.35,69.26,69.3,31710.0,63.5056,63.5056,63.4231,63.4598,31710.0
2017-04-05 15:45:00,69.29,69.3,69.14,69.14,61390.0,63.4506,63.4598,63.3133,63.3133,61390.0
2017-04-05 15:50:00,69.12,69.35,69.11,69.34,52078.0,63.2949,63.5056,63.2858,63.4964,52078.0
2017-04-05 15:55:00,69.32,69.33,69.17,69.22,101014.0,63.4781,63.4872,63.3407,63.3865,101014.0
2017-04-06 09:30:00,69.25,69.56,69.02,69.06,13036.0,63.414,63.6979,63.2034,63.24,13036.0
2017-04-06 09:35:00,69.07,69.31,69.06,69.29,35300.0,63.2492,63.4689,63.24,63.4506,35300.0
2017-04-06 09:40:00,69.3,69.44,69.21,69.37,11533.0,63.4598,63.588,63.3774,63.5239,11533.0
2017-04-06 09:45:00,69.36,69.36,69.09,69.15,4500.0,63.5147,63.5147,63.2675,63.3224,4500.0
2017-04-06 09:50:00,69.11,69.35,69.11,69.27,5996.0,63.2858,63.5056,63.2858,63.4323,5996.0
2017-04-06 09:55:00,69.3,69.41,69.12,69.17,6001.0,63.4598,63.5605,63.2949,63.3407,6001.0
2017-04-06 10:00:00,69.17,69.22,69.06,69.06,2000.0,63.3407,63.3865,63.24,63.24,2000.0
2017-04-06 10:05:00,69.1,69.1,68.87,68.9,5587.0,63.2766,63.2766,63.066,63.0935,5587.0
2017-04-06 10:10:00,68.93,68.95,68.85,68.85,1901.0,63.121,63.1393,63.0477,63.0477,1901.0
2017-04-06 10:15:00,68.85,68.91,68.82,68.91,1800.0,63.0477,63.1026,63.0202,63.1026,1800.0
2017-04-06 10:20:00,68.93,69.0,68.92,68.96,2500.0,63.121,63.1851,63.1118,63.1484,2500.0
2017-04-06 10:25:00,68.93,68.94,68.82,68.92,2001.0,63.121,63.1301,63.0202,63.1118,2001.0
2017-04-06 10:30:00,68.97,68.99,68.84,68.84,1727.0,63.1576,63.1759,63.0385,63.0385,1727.0
2017-04-06 10:35:00,68.88,68.97,68.88,68.95,2900.0,63.0752,63.1576,63.0752,63.1393,2900.0
2017-04-06 10:40:00,68.94,68.94,68.84,68.93,2325.0,63.1301,63.1301,63.0385,63.121,2325.0
2017-04-06 10:45:00,68.91,69.1,68.88,69.1,2884.0,63.1026,63.2766,63.0752,63.2766,2884.0
2017-04-06 10:50:00,69.1,69.15,69.05,69.05,3200.0,63.2766,63.3224,63.2308,63.2308,3200.0
2017-04-06 10:55:00,69.06,69.13,69.05,69.1,4000.0,63.24,63.3041,63.2308,63.2766,4000.0
2017-04-06 11:00:00,69.1,69.21,69.1,69.15,5497.0,63.2766,63.3774,63.2766,63.3224,5497.0
2017-04-06 11:05:00,69.14,69.14,69.05,69.05,3340.0,63.3133,63.3133,63.2308,63.2308,3340.0
2017-04-06 11:10:00,69.04,69.16,69.04,69.1,3568.0,63.2217,63.3316,63.2217,63.2766,3568.0
2017-04-06 11:15:00,69.12,69.15,69.11,69.12,2361.0,63.2949,63.3224,63.2858,63.2949,2361.0
2017-04-06 11:20:00,69.14,69.28,69.14,69.23,3857.0,63.3133,63.4415,63.3133,63.3957,3857.0
2017-04-06 11:25:00,69.22,69.22,69.15,69.15,3236.0,63.3865,63.3865,63.3224,63.3224,3236.0
2017-04-06 11:30:00,69.17,69.23,69.1,69.15,5770.0,63.3407,63.3957,63.2766,63.3224,5770.0
2017-04-06 11:35:00,69.14,69.28,69.14,69.22,5740.0,63.3133,63.4415,63.3133,63.3865,5740.0
2017-04-06 11:40:00,69.21,69.22,69.13,69.17,3669.0,63.3774,63.3865,63.3041,63.3407,3669.0
2017-04-06 11:45:00,69.17,69.19,69.14,69.17,5431.0,63.3407,63.359,63.3133,63.3407,5431.0
2017-04-06 11:50:00,69.19,69.19,69.13,69.16,3620.0,63.359,63.359,63.3041,63.3316,3620.0
2017-04-06 11:55:00,69.16,69.21,69.15,69.17,5742.0,63.3316,63.3774,63.3224,63.3407,5742.0
2017-04-06 12:00:00,69.19,69.19,69.05,69.05,4836.0,63.359,63.359,63.2308,63.2308,4836.0
2017-04-06 12:05:00,69.05,69.11,68.98,69.0,4612.0,63.2308,63.2858,63.1667,63.1851,4612.0
2017-04-06 12:10:00,69.0,69.07,68.99,69.0,5170.0,63.1851,63.2492,63.1759,63.1851,5170.0
2017-04-06 12:15:00,69.03,69.06,69.0,69.0,4802.0,63.2125,63.24,63.1851,63.1851,4802.0
2017-04-06 12:20:00,69.04,69.07,69.0,69.0,5394.0,63.2217,63.2492,63.1851,63.1851,5394.0
2017-04-06 12:25:00,69.01,69.04,68.99,69.03,3760.0,63.1942,63.2217,63.1759,63.2125,3760.0
2017-04-06 12:30:00,69.03,69.05,68.98,69.03,8649.0,63.2125,63.2308,63.1667,63.2125,8649.0
2017-04-06 12:35:00,69.01,69.08,68.97,69.07,4903.0,63.1942,63.2583,63.1576,63.2492,4903.0
2017-04-06 12:40:00,69.09,69.09,69.0,69.05,2100.0,63.2675,63.2675,63.1851,63.2308,2100.0
2017-04-06 12:45:00,69.02,69.03,69.0,69.0,2822.0,63.2034,63.2125,63.1851,63.1851,2822.0
2017-04-06 12:50:00,69.0,69.1,69.0,69.06,5644.0,63.1851,63.2766,63.1851,63.24,5644.0
2017-04-06 12:55:00,69.04,69.09,69.02,69.02,4212.0,63.2217,63.2675,63.2034,63.2034,4212.0
2017-04-06 13:00:00,69.01,69.04,68.99,69.02,4899.0,63.1942,63.2217,63.1759,63.2034,4899.0
2017-04-06 13:05:00,69.01,69.04,69.0,69.03,2600.0,63.1942,63.2217,63.1851,63.2125,2600.0
2017-04-06 13:10:00,69.01,69.03,68.97,68.97,3122.0,63.1942,63.2125,63.1576,63.1576,3122.0
2017-04-06 13:15:00,68.97,68.99,68.91,68.91,8351.0,63.1576,63.1759,63.1026,63.1026,8351.0
2017-04-06 13:20:00,68.92,68.98,68.89,68.98,5843.0,63.1118,63.1667,63.0843,63.1667,5843.0
2017-04-06 13:25:00,69.0,69.06,68.95,68.95,5223.0,63.1851,63.24,63.1393,63.1393,5223.0
2017-04-06 13:30:00,68.97,69.03,68.91,68.91,3967.0,63.1576,63.2125,63.1026,63.1026,3967.0
2017-04-06 13:35:00,68.91,68.93,68.9,68.93,4108.0,63.1026,63.121,63.0935,63.121,4108.0
2017-04-06 13:40:00,68.92,68.95,68.9,68.94,3638.0,63.1118,63.1393,63.0935,63.1301,3638.0
2017-04-06 13:45:00,68.93,68.98,68.89,68.91,4655.0,63.121,63.1667,63.0843,63.1026,4655.0
2017-04-06 13:50:00,68.9,68.93,68.9,68.91,5207.0,63.0935,63.121,63.0935,63.1026,5207.0
2017-04-06 13:55:00,68.91,68.93,68.89,68.89,5155.0,63.1026,63.121,63.0843,63.0843,5155.0
2017-04-06 14:00:00,68.91,69.02,68.91,68.91,8610.0,63.1026,63.2034,63.1026,63.1026,8610.0
2017-04-06 14:05:00,68.93,68.93,68.89,68.92,4040.0,63.121,63.121,63.0843,63.1118,4040.0
2017-04-06 14:10:00,68.91,68.93,68.89,68.92,4222.0,63.1026,63.121,63.0843,63.1118,4222.0
2017-04-06 14:15:00,68.91,68.93,68.89,68.9,7454.0,63.1026,63.121,63.0843,63.0935,7454.0
2017-04-06 14:20:00,68.91,68.92,68.9,68.9,3550.0,63.1026,63.1118,63.0935,63.0935,3550.0
2017-04-06 14:25:00,68.91,68.92,68.86,68.92,7501.0,63.1026,63.1118,63.0568,63.1118,7501.0
2017-04-06 14:30:00,68.93,69.0,68.89,68.92,5935.0,63.121,63.1851,63.0843,63.1118,5935.0
2017-04-06 14:35:00,68.91,68.96,68.9,68.92,8594.0,63.1026,63.1484,63.0935,63.1118,8594.0
2017-04-06 14:40:00,68.91,69.0,68.9,68.97,7303.0,63.1026,63.1851,63.0935,63.1576,7303.0
2017-04-06 14:45:00,68.96,68.98,68.86,68.87,7909.0,63.1484,63.1667,63.0568,63.066,7909.0
2017-04-06 14:50:00,68.9,68.92,68.88,68.9,7814.0,63.0935,63.1118,63.0752,63.0935,7814.0
2017-04-06 14:55:00,68.9,68.92,68.87,68.88,5681.0,63.0935,63.1118,63.066,63.0752,5681.0
2017-04-06 15:00:00,68.91,68.93,68.87,68.87,6532.0,63.1026,63.121,63.066,63.066,6532.0
2017-04-06 15:05:00,68.87,68.87,68.8,68.83,12229.0,63.066,63.066,63.0019,63.0294,12229.0
2017-04-06 15:10:00,68.84,68.88,68.79,68.8,13267.0,63.0385,63.0752,62.9927,63.0019,13267.0
2017-04-06 15:15:00,68.82,68.84,68.79,68.79,27456.0,63.0202,63.0385,62.9927,62.9927,27456.0
2017-04-06 15:20:00,68.8,68.87,68.79,68.8,24137.0,63.0019,63.066,62.9927,63.0019,24137.0
2017-04-06 15:25:00,68.81,68.85,68.8,68.84,16388.0,63.0111,63.0477,63.0019,63.0385,16388.0
2017-04-06 15:30:00,68.84,68.85,68.79,68.82,26214.0,63.0385,63.0477,62.9927,63.0202,26214.0
2017-04-06 15:35:00,68.81,68.85,68.81,68.84,31593.0,63.0111,63.0477,63.0111,63.0385,31593.0
2017-04-06 15:40:00,68.82,68.83,68.8,68.81,57864.0,63.0202,63.0294,63.0019,63.0111,57864.0
2017-04-06 15:45:00,68.82,68.91,68.81,68.9,80103.0,63.0202,63.1026,63.0111,63.0935,80103.0
2017-04-06 15:50:00,68.92,69.0,68.9,68.98,44457.0,63.1118,63.1851,63.0935,63.1667,44457.0
2017-04-06 15:55:00,68.98,69.07,68.96,69.04,78950.0,63.1667,63.2492,63.1484,63.2217,78950.0
2017-04-07 09:30:00,68.85,69.0,68.85,69.0,7905.0,63.0477,63.1851,63.0477,63.1851,7905.0
2017-04-07 09:35:00,68.95,69.23,68.93,69.23,2000.0,63.1393,63.3957,63.121,63.3957,2000.0
2017-04-07 09:40:00,69.17,69.17,69.1,69.1,884.0,63.3407,63.3407,63.2766,63.2766,884.0
2017-04-07 09:45:00,69.09,69.11,69.03,69.05,900.0,63.2675,63.2858,63.2125,63.2308,900.0
2017-04-07 09:50:00,69.06,69.06,69.04,69.06,1300.0,63.24,63.24,63.2217,63.24,1300.0
2017-04-07 09:55:00,69.03,69.03,68.99,69.01,2401.0,63.2125,63.2125,63.1759,63.1942,2401.0
2017-04-07 10:00:00,69.0,69.05,68.97,69.01,1815.0,63.1851,63.2308,63.1576,63.1942,1815.0
2017-04-07 10:05:00,69.06,69.06,68.97,68.99,1296.0,63.24,63.24,63.1576,63.1759,1296.0
2017-04-07 10:10:00,69.05,69.14,69.05,69.07,1100.0,63.2308,63.3133,63.2308,63.2492,1100.0
2017-04-07 10:15:00,69.11,69.15,69.06,69.15,1706.0,63.2858,63.3224,63.24,63.3224,1706.0
2017-04-07 10:20:00,69.19,69.19,69.14,69.17,800.0,63.359,63.359,63.3133,63.3407,800.0
2017-04-07 10:25:00,69.19,69.2,69.16,69.16,600.0,63.359,63.3682,63.3316,63.3316,600.0
2017-04-07 10:30:00,69.2,69.2,69.12,69.17,1805.0,63.3682,63.3682,63.2949,63.3407,1805.0
2017-04-07 10:35:00,69.17,69.25,69.13,69.19,2000.0,63.3407,63.414,63.3041,63.359,2000.0
2017-04-07 10:40:00,69.21,69.23,69.2,69.2,500.0,63.3774,63.3957,63.3682,63.3682,500.0
2017-04-07 10:45:00,69.23,69.25,69.17,69.2,2200.0,63.3957,63.414,63.3407,63.3682,2200.0
2017-04-07 10:50:00,69.19,69.22,69.16,69.16,600.0,63.359,63.3865,63.3316,63.3316,600.0
2017-04-07 10:55:00,69.15,69.15,69.07,69.09,1300.0,63.3224,63.3224,63.2492,63.2675,1300.0
2017-04-07 11:00:00,69.08,69.09,69.05,69.09,1255.0,63.2583,63.2675,63.2308,63.2675,1255.0
2017-04-07 11:05:00,69.04,69.04,68.93,68.93,2000.0,63.2217,63.2217,63.121,63.121,2000.0
2017-04-07 11:10:00,68.92,68.97,68.89,68.97,1800.0,63.1118,63.1576,63.0843,63.1576,1800.0
2017-04-07 11:15:00,68.96,69.09,68.96,69.09,1500.0,63.1484,63.2675,63.1484,63.2675,1500.0
2017-04-07 11:20:00,69.05,69.07,69.0,69.01,984.0,63.2308,63.2492,63.1851,63.1942,984.0
2017-04-07 11:25:00,69.0,69.05,69.0,69.01,700.0,63.1851,63.2308,63.1851,63.1942,700.0
2017-04-07 11:30:00,69.02,69.02,69.0,69.0,500.0,63.2034,63.2034,63.1851,63.1851,500.0
2017-04-07 11:35:00,69.0,69.03,68.99,68.99,1000.0,63.1851,63.2125,63.1759,63.1759,1000.0
2017-04-07 11:40:00,69.03,69.04,69.0,69.0,1005.0,63.2125,63.2217,63.1851,63.1851,1005.0
2017-04-07 11:45:00,69.01,69.01,68.96,68.99,9129.0,63.1942,63.1942,63.1484,63.1759,9129.0
2017-04-07 11:50:00,68.97,69.06,68.96,69.06,2800.0,63.1576,63.24,63.1484,63.24,2800.0
2017-04-07 11:55:00,69.07,69.07,69.07,69.07,100.0,63.2492,63.2492,63.2492,63.2492,100.0
2017-04-07 12:00:00,69.07,69.15,69.03,69.15,3300.0,63.2492,63.3224,63.2125,63.3224,3300.0
2017-04-07 12:05:00,69.14,69.18,69.12,69.17,1451.0,63.3133,63.3499,63.2949,63.3407,1451.0
2017-04-07 12:10:00,69.17,69.24,69.17,69.18,1650.0,63.3407,63.4048,63.3407,63.3499,1650.0
2017-04-07 12:15:00,69.19,69.19,69.1,69.1,2287.0,63.359,63.359,63.2766,63.2766,2287.0
2017-04-07 12:20:00,69.1,69.1,69.09,69.1,1100.0,63.2766,63.2766,63.2675,63.2766,1100.0
2017-04-07 12:25:00,69.11,69.11,69.07,69.1,2291.0,63.2858,63.2858,63.2492,63.2766,2291.0
2017-04-07 12:30:00,69.11,69.15,69.11,69.14,1562.0,63.2858,63.3224,63.2858,63.3133,1562.0
2017-04-07 12:35:00,69.2,69.2,69.08,69.09,2149.0,63.3682,63.3682,63.2583,63.2675,2149.0
2017-04-07 12:40:00,69.09,69.15,69.09,69.13,1436.0,63.2675,63.3224,63.2675,63.3041,1436.0
2017-04-07 12:45:00,69.12,69.12,69.08,69.08,1371.0,63.2949,63.2949,63.2583,63.2583,1371.0
2017-04-07 12:50:00,69.11,69.22,69.1,69.15,4501.0,63.2858,63.3865,63.2766,63.3224,4501.0
2017-04-07 12:55:00,69.15,69.2,69.15,69.19,2400.0,63.3224,63.3682,63.3224,63.359,2400.0
2017-04-07 13:00:00,69.19,69.19,69.12,69.12,3300.0,63.359,63.359,63.2949,63.2949,3300.0
2017-04-07 13:05:00,69.15,69.15,69.09,69.12,1650.0,63.3224,63.3224,63.2675,63.2949,1650.0
2017-04-07 13:10:00,69.09,69.21,69.08,69.15,7050.0,63.2675,63.3774,63.2583,63.3224,7050.0
2017-04-07 13:15:00,69.15,69.21,69.08,69.18,17639.0,63.3224,63.3774,63.2583,63.3499,17639.0
2017-04-07 13:20:00,69.19,69.2,69.15,69.2,924.0,63.359,63.3682,63.3224,63.3682,924.0
2017-04-07 13:25:00,69.2,69.28,69.15,69.27,2905.0,63.3682,63.4415,63.3224,63.4323,2905.0
2017-04-07 13:30:00,69.29,69.29,69.19,69.19,2496.0,63.4506,63.4506,63.359,63.359,2496.0
2017-04-07 13:35:00,69.19,69.22,69.17,69.17,2290.0,63.359,63.3865,63.3407,63.3407,2290.0
2017-04-07 13:40:00,69.17,69.23,69.17,69.23,2043.0,63.3407,63.3957,63.3407,63.3957,2043.0
2017-04-07 13:45:00,69.25,69.25,69.19,69.2,2000.0,63.414,63.414,63.359,63.3682,2000.0
2017-04-07 13:50:00,69.2,69.23,69.2,69.2,2807.0,63.3682,63.3957,63.3682,63.3682,2807.0
2017-04-07 13:55:00,69.2,69.26,69.2,69.24,5880.0,63.3682,63.4231,63.3682,63.4048,5880.0
2017-04-07 14:00:00,69.25,69.29,69.23,69.24,3713.0,63.414,63.4506,63.3957,63.4048,3713.0
2017-04-07 14:05:00,69.24,69.25,69.19,69.21,4327.0,63.4048,63.414,63.359,63.3774,4327.0
2017-04-07 14:10:00,69.2,69.25,69.18,69.24,3950.0,63.3682,63.414,63.3499,63.4048,3950.0
2017-04-07 14:15:00,69.24,69.24,69.18,69.19,3653.0,63.4048,63.4048,63.3499,63.359,3653.0
2017-04-07 14:20:00,69.19,69.22,69.13,69.15,5493.0,63.359,63.3865,63.3041,63.3224,5493.0
2017-04-07 14:25:00,69.15,69.17,69.14,69.15,2067.0,63.3224,63.3407,63.3133,63.3224,2067.0
2017-04-07 14:30:00,69.14,69.15,69.13,69.15,2700.0,63.3133,63.3224,63.3041,63.3224,2700.0
2017-04-07 14:35:00,69.17,69.22,69.13,69.13,3934.0,63.3407,63.3865,63.3041,63.3041,3934.0
2017-04-07 14:40:00,69.14,69.17,69.12,69.12,5480.0,63.3133,63.3407,63.2949,63.2949,5480.0
2017-04-07 14:45:00,69.11,69.18,69.11,69.13,3390.0,63.2858,63.3499,63.2858,63.3041,3390.0
2017-04-07 14:50:00,69.13,69.18,69.12,69.14,5301.0,63.3041,63.3499,63.2949,63.3133,5301.0
2017-04-07 14:55:00,69.12,69.15,69.12,69.13,3765.0,63.2949,63.3224,63.2949,63.3041,3765.0
2017-04-07 15:00:00,69.13,69.16,69.13,69.13,6046.0,63.3041,63.3316,63.3041,63.3041,6046.0
2017-04-07 15:05:00,69.13,69.16,69.1,69.1,7521.0,63.3041,63.3316,63.2766,63.2766,7521.0
2017-04-07 15:10:00,69.13,69.13,69.1,69.1,4004.0,63.3041,63.3041,63.2766,63.2766,4004.0
2017-04-07 15:15:00,69.09,69.12,69.07,69.11,6001.0,63.2675,63.2949,63.2492,63.2858,6001.0
2017-04-07 15:20:00,69.14,69.14,69.08,69.1,5600.0,63.3133,63.3133,63.2583,63.2766,5600.0
2017-04-07 15:25:00,69.09,69.12,69.07,69.08,9187.0,63.2675,63.2949,63.2492,63.2583,9187.0
2017-04-07 15:30:00,69.07,69.08,69.04,69.05,7236.0,63.2492,63.2583,63.2217,63.2308,7236.0
2017-04-07 15:35:00,69.07,69.12,69.05,69.11,17093.0,63.2492,63.2949,63.2308,63.2858,17093.0
2017-04-07 15:40:00,69.11,69.11,69.09,69.09,8112.0,63.2858,63.2858,63.2675,63.2675,8112.0
2017-04-07 15:45:00,69.09,69.1,69.07,69.1,13147.0,63.2675,63.2766,63.2492,63.2766,13147.0
2017-04-07 15:50:00,69.09,69.15,69.09,69.15,55246.0,63.2675,63.3224,63.2675,63.3224,55246.0
2017-04-07 15:55:00,69.15,69.16,69.0,69.01,80317.0,63.3224,63.3316,63.1851,63.1942,80317.0
2017-04-10 09:30:00,69.08,69.1,68.91,68.91,6017.0,63.2583,63.2766,63.1026,63.1026,6017.0
2017-04-10 09:35:00,69.0,69.13,69.0,69.09,2992.0,63.1851,63.3041,63.1851,63.2675,2992.0
2017-04-10 09:40:00,69.16,69.32,69.12,69.13,2000.0,63.3316,63.4781,63.2949,63.3041,2000.0
2017-04-10 09:45:00,69.18,69.29,69.18,69.19,1900.0,63.3499,63.4506,63.3499,63.359,1900.0
2017-04-10 09:50:00,69.17,69.23,69.17,69.23,900.0,63.3407,63.3957,63.3407,63.3957,900.0
2017-04-10 09:55:00,69.21,69.21,69.05,69.05,2200.0,63.3774,63.3774,63.2308,63.2308,2200.0
2017-04-10 10:00:00,69.07,69.13,69.07,69.08,1672.0,63.2492,63.3041,63.2492,63.2583,1672.0
2017-04-10 10:05:00,69.09,69.19,69.08,69.12,2601.0,63.2675,63.359,63.2583,63.2949,2601.0
2017-04-10 10:10:00,69.13,69.13,69.01,69.06,1562.0,63.3041,63.3041,63.1942,63.24,1562.0
2017-04-10 10:15:00,69.04,69.15,68.95,69.09,4801.0,63.2217,63.3224,63.1393,63.2675,4801.0
2017-04-10 10:20:00,69.08,69.11,68.98,69.0,2400.0,63.2583,63.2858,63.1667,63.1851,2400.0
2017-04-10 10:25:00,68.99,69.06,68.98,69.02,5980.0,63.1759,63.24,63.1667,63.2034,5980.0
2017-04-10 10:30:00,69.18,69.22,69.13,69.22,5633.0,63.3499,63.3865,63.3041,63.3865,5633.0
2017-04-10 10:35:00,69.22,69.22,69.18,69.18,1443.0,63.3865,63.3865,63.3499,63.3499,1443.0
2017-04-10 10:40:00,69.06,69.21,69.02,69.21,2500.0,63.24,63.3774,63.2034,63.3774,2500.0
2017-04-10 10:45:00,69.19,69.19,69.12,69.13,3304.0,63.359,63.359,63.2949,63.3041,3304.0
2017-04-10 10:50:00,69.1,69.14,69.03,69.03,901.0,63.2766,63.3133,63.2125,63.2125,901.0
2017-04-10 10:55:00,69.08,69.11,69.01,69.01,3245.0,63.2583,63.2858,63.1942,63.1942,3245.0
2017-04-10 11:00:00,69.04,69.14,69.04,69.14,1050.0,63.2217,63.3133,63.2217,63.3133,1050.0
2017-04-10 11:05:00,69.11,69.17,69.09,69.17,2141.0,63.2858,63.3407,63.2675,63.3407,2141.0
2017-04-10 11:10:00,69.22,69.28,69.22,69.26,1100.0,63.3865,63.4415,63.3865,63.4231,1100.0
2017-04-10 11:15:00,69.26,69.29,69.19,69.21,5150.0,63.4231,63.4506,63.359,63.3774,5150.0
2017-04-10 11:20:00,69.21,69.22,69.18,69.18,1050.0,63.3774,63.3865,63.3499,63.3499,1050.0
2017-04-10 11:25:00,69.2,69.27,69.15,69.18,1625.0,63.3682,63.4323,63.3224,63.3499,1625.0
2017-04-10 11:30:00,69.16,69.16,69.01,69.01,3000.0,63.3316,63.3316,63.1942,63.1942,3000.0
2017-04-10 11:35:00,69.0,69.06,68.98,69.0,10326.0,63.1851,63.24,63.1667,63.1851,10326.0
2017-04-10 11:40:00,69.05,69.05,68.96,69.03,2001.0,63.2308,63.2308,63.1484,63.2125,2001.0
2017-04-10 11:45:00,69.0,69.05,69.0,69.05,1100.0,63.1851,63.2308,63.1851,63.2308,1100.0
2017-04-10 11:50:00,69.09,69.1,69.02,69.06,3400.0,63.2675,63.2766,63.2034,63.24,3400.0
2017-04-10 11:55:00,69.05,69.08,68.98,69.08,3600.0,63.2308,63.2583,63.1667,63.2583,3600.0
2017-04-10 12:00:00,69.02,69.04,69.0,69.04,1197.0,63.2034,63.2217,63.1851,63.2217,1197.0
2017-04-10 12:05:00,69.03,69.03,68.95,69.0,2702.0,63.2125,63.2125,63.1393,63.1851,2702.0
2017-04-10 12:10:00,69.0,69.0,68.86,68.86,11794.0,63.1851,63.1851,63.0568,63.0568,11794.0
2017-04-10 12:15:00,68.89,68.94,68.88,68.92,1200.0,63.0843,63.1301,63.0752,63.1118,1200.0
2017-04-10 12:20:00,68.97,68.97,68.92,68.92,2100.0,63.1576,63.1576,63.1118,63.1118,2100.0
2017-04-10 12:25:00,68.92,68.92,68.92,68.92,0.0,63.1118,63.1118,63.1118,63.1118,0.0
2017-04-10 12:30:00,68.94,68.99,68.79,68.8,14130.0,63.1301,63.1759,62.9927,63.0019,14130.0
2017-04-10 12:35:00,68.81,69.0,68.81,69.0,5946.0,63.0111,63.1851,63.0111,63.1851,5946.0
2017-04-10 12:40:00,69.0,69.05,68.96,68.96,2331.0,63.1851,63.2308,63.1484,63.1484,2331.0
2017-04-10 12:45:00,68.96,68.97,68.96,68.97,800.0,63.1484,63.1576,63.1484,63.1576,800.0
2017-04-10 12:50:00,69.01,69.1,69.01,69.09,900.0,63.1942,63.2766,63.1942,63.2675,900.0
2017-04-10 12:55:00,69.11,69.11,69.06,69.08,1566.0,63.2858,63.2858,63.24,63.2583,1566.0
2017-04-10 13:00:00,69.1,69.14,69.08,69.08,1000.0,63.2766,63.3133,63.2583,63.2583,1000.0
2017-04-10 13:05:00,69.08,69.19,69.08,69.14,2000.0,63.2583,63.359,63.2583,63.3133,2000.0
2017-04-10 13:10:00,69.1,69.2,69.1,69.2,900.0,63.2766,63.3682,63.2766,63.3682,900.0
2017-04-10 13:15:00,69.2,69.2,69.15,69.15,1600.0,63.3682,63.3682,63.3224,63.3224,1600.0
2017-04-10 13:20:00,69.14,69.23,69.14,69.21,1750.0,63.3133,63.3957,63.3133,63.3774,1750.0
2017-04-10 13:25:00,69.21,69.21,69.16,69.16,1030.0,63.3774,63.3774,63.3316,63.3316,1030.0
2017-04-10 13:30:00,69.15,69.24,69.15,69.24,7183.0,63.3224,63.4048,63.3224,63.4048,7183.0
2017-04-10 13:35:00,69.21,69.35,69.21,69.29,3271.0,63.3774,63.5056,63.3774,63.4506,3271.0
2017-04-10 13:40:00,69.27,69.34,69.27,69.34,1424.0,63.4323,63.4964,63.4323,63.4964,1424.0
2017-04-10 13:45:00,69.3,69.3,69.27,69.28,1500.0,63.4598,63.4598,63.4323,63.4415,1500.0
2017-04-10 13:50:00,69.28,69.3,69.25,69.28,2600.0,63.4415,63.4598,63.414,63.4415,2600.0
2017-04-10 13:55:00,69.28,69.33,69.28,69.33,3698.0,63.4415,63.4872,63.4415,63.4872,3698.0
2017-04-10 14:00:00,69.28,69.28,69.14,69.16,1600.0,63.4415,63.4415,63.3133,63.3316,1600.0
2017-04-10 14:05:00,69.14,69.18,69.14,69.15,2233.0,63.3133,63.3499,63.3133,63.3224,2233.0
2017-04-10 14:10:00,69.15,69.24,69.14,69.24,4582.0,63.3224,63.4048,63.3133,63.4048,4582.0
2017-04-10 14:15:00,69.23,69.24,69.21,69.21,2711.0,63.3957,63.4048,63.3774,63.3774,2711.0
2017-04-10 14:20:00,69.19,69.24,69.19,69.22,2101.0,63.359,63.4048,63.359,63.3865,2101.0
2017-04-10 14:25:00,69.23,69.23,69.1,69.13,1800.0,63.3957,63.3957,63.2766,63.3041,1800.0
2017-04-10 14:30:00,69.12,69.17,69.11,69.14,2712.0,63.2949,63.3407,63.2858,63.3133,2712.0
2017-04-10 14:35:00,69.15,69.16,69.12,69.12,1800.0,63.3224,63.3316,63.2949,63.2949,1800.0
2017-04-10 14:40:00,69.11,69.26,69.1,69.26,3525.0,63.2858,63.4231,63.2766,63.4231,3525.0
2017-04-10 14:45:00,69.23,69.31,69.23,69.31,1224.0,63.3957,63.4689,63.3957,63.4689,1224.0
2017-04-10 14:50:00,69.31,69.36,69.29,69.35,3010.0,63.4689,63.5147,63.4506,63.5056,3010.0
2017-04-10 14:55:00,69.36,69.36,69.29,69.29,2100.0,63.5147,63.5147,63.4506,63.4506,2100.0
2017-04-10 15:00:00,69.31,69.37,69.3,69.32,4551.0,63.4689,63.5239,63.4598,63.4781,4551.0
2017-04-10 15:05:00,69.33,69.41,69.33,69.33,5019.0,63.4872,63.5605,63.4872,63.4872,5019.0
2017-04-10 15:10:00,69.32,69.35,69.32,69.34,5043.0,63.4781,63.5056,63.4781,63.4964,5043.0
2017-04-10 15:15:00,69.33,69.35,69.3,69.3,6103.0,63.4872,63.5056,63.4598,63.4598,6103.0
2017-04-10 15:20:00,69.29,69.29,69.11,69.16,5342.0,63.4506,63.4506,63.2858,63.3316,5342.0
2017-04-10 15:25:00,69.2,69.2,69.09,69.09,8619.0,63.3682,63.3682,63.2675,63.2675,8619.0
2017-04-10 15:30:00,69.08,69.11,69.06,69.08,6532.0,63.2583,63.2858,63.24,63.2583,6532.0
2017-04-10 15:35:00,69.07,69.13,69.05,69.07,10170.0,63.2492,63.3041,63.2308,63.2492,10170.0
2017-04-10 15:40:00,69.06,69.08,69.01,69.03,6472.0,63.24,63.2583,63.1942,63.2125,6472.0
2017-04-10 15:45:00,69.01,69.1,69.0,69.02,20480.0,63.1942,63.2766,63.1851,63.2034,20480.0
2017-04-10 15:50:00,69.01,69.03,68.92,68.95,17220.0,63.1942,63.2125,63.1118,63.1393,17220.0
2017-04-10 15:55:00,68.95,69.01,68.92,68.99,22018.0,63.1393,63.1942,63.1118,63.1759,22018.0
2017-04-11 09:30:00,68.97,69.26,68.97,69.18,3256.0,63.1576,63.4231,63.1576,63.3499,3256.0
2017-04-11 09:35:00,69.22,69.29,69.16,69.2,1100.0,63.3865,63.4506,63.3316,63.3682,1100.0
2017-04-11 09:40:00,69.06,69.06,68.99,68.99,800.0,63.24,63.24,63.1759,63.1759,800.0
2017-04-11 09:45:00,68.96,68.99,68.96,68.99,700.0,63.1484,63.1759,63.1484,63.1759,700.0
2017-04-11 09:50:00,69.03,69.03,68.94,69.0,1000.0,63.2125,63.2125,63.1301,63.1851,1000.0
2017-04-11 09:55:00,69.01,69.01,68.9,68.97,1400.0,63.1942,63.1942,63.0935,63.1576,1400.0
2017-04-11 10:00:00,68.95,68.97,68.95,68.97,607.0,63.1393,63.1576,63.1393,63.1576,607.0
2017-04-11 10:05:00,69.01,69.01,68.95,69.01,1800.0,63.1942,63.1942,63.1393,63.1942,1800.0
2017-04-11 10:10:00,69.02,69.07,69.02,69.03,2500.0,63.2034,63.2492,63.2034,63.2125,2500.0
2017-04-11 10:15:00,69.06,69.06,68.93,68.93,3944.0,63.24,63.24,63.121,63.121,3944.0
2017-04-11 10:20:00,68.94,69.01,68.94,69.01,1620.0,63.1301,63.1942,63.1301,63.1942,1620.0
2017-04-11 10:25:00,69.0,69.11,69.0,69.08,3631.0,63.1851,63.2858,63.1851,63.2583,3631.0
2017-04-11 10:30:00,69.07,69.08,68.92,68.92,1574.0,63.2492,63.2583,63.1118,63.1118,1574.0
2017-04-11 10:35:00,68.93,68.98,68.93,68.98,4000.0,63.121,63.1667,63.121,63.1667,4000.0
2017-04-11 10:40:00,68.95,68.98,68.91,68.95,2594.0,63.1393,63.1667,63.1026,63.1393,2594.0
2017-04-11 10:45:00,68.94,69.01,68.93,68.95,2917.0,63.1301,63.1942,63.121,63.1393,2917.0
2017-04-11 10:50:00,68.94,68.94,68.93,68.93,300.0,63.1301,63.1301,63.121,63.121,300.0
2017-04-11 10:55:00,68.89,68.92,68.85,68.86,913.0,63.0843,63.1118,63.0477,63.0568,913.0
2017-04-11 11:00:00,68.85,68.9,68.85,68.9,1133.0,63.0477,63.0935,63.0477,63.0935,1133.0
2017-04-11 11:05:00,68.88,68.89,68.83,68.83,1200.0,63.0752,63.0843,63.0294,63.0294,1200.0
2017-04-11 11:10:00,68.86,68.88,68.84,68.84,600.0,63.0568,63.0752,63.0385,63.0385,600.0
2017-04-11 11:15:00,68.83,68.88,68.83,68.85,1850.0,63.0294,63.0752,63.0294,63.0477,1850.0
2017-04-11 11:20:00,68.83,68.83,68.77,68.78,600.0,63.0294,63.0294,62.9744,62.9836,600.0
2017-04-11 11:25:00,68.76,68.78,68.7,68.75,1326.0,62.9653,62.9836,62.9103,62.9561,1326.0
2017-04-11 11:30:00,68.77,68.88,68.76,68.85,1058.0,62.9744,63.0752,62.9653,63.0477,1058.0
2017-04-11 11:35:00,68.87,68.91,68.8,68.84,2000.0,63.066,63.1026,63.0019,63.0385,2000.0
2017-04-11 11:40:00,68.84,68.84,68.75,68.8,2000.0,63.0385,63.0385,62.9561,63.0019,2000.0
2017-04-11 11:45:00,68.77,68.82,68.75,68.82,1500.0,62.9744,63.0202,62.9561,63.0202,1500.0
2017-04-11 11:50:00,68.81,68.86,68.77,68.83,5758.0,63.0111,63.0568,62.9744,63.0294,5758.0
2017-04-11 11:55:00,68.83,68.87,68.79,68.84,5200.0,63.0294,63.066,62.9927,63.0385,5200.0
2017-04-11 12:00:00,68.86,68.86,68.75,68.78,4976.0,63.0568,63.0568,62.9561,62.9836,4976.0
2017-04-11 12:05:00,68.8,68.81,68.73,68.76,4216.0,63.0019,63.0111,62.9378,62.9653,4216.0
2017-04-11 12:10:00,68.8,68.86,68.76,68.82,12004.0,63.0019,63.0568,62.9653,63.0202,12004.0
2017-04-11 12:15:00,68.85,68.94,68.84,68.94,4300.0,63.0477,63.1301,63.0385,63.1301,4300.0
2017-04-11 12:20:00,69.03,69.03,69.01,69.02,1300.0,63.2125,63.2125,63.1942,63.2034,1300.0
2017-04-11 12:25:00,69.0,69.14,69.0,69.14,1000.0,63.1851,63.3133,63.1851,63.3133,1000.0
2017-04-11 12:30:00,69.09,69.11,69.07,69.09,2848.0,63.2675,63.2858,63.2492,63.2675,2848.0
2017-04-11 12:35:00,69.09,69.12,69.09,69.09,1280.0,63.2675,63.2949,63.2675,63.2675,1280.0
2017-04-11 12:40:00,69.1,69.1,69.03,69.05,1045.0,63.2766,63.2766,63.2125,63.2308,1045.0
2017-04-11 12:45:00,69.03,69.03,69.0,69.0,500.0,63.2125,63.2125,63.1851,63.1851,500.0
2017-04-11 12:50:00,68.99,69.08,68.98,69.08,1305.0,63.1759,63.2583,63.1667,63.2583,1305.0
2017-04-11 12:55:00,69.08,69.08,69.0,69.0,1791.0,63.2583,63.2583,63.1851,63.1851,1791.0
2017-04-11 13:00:00,68.99,69.18,68.98,69.18,2100.0,63.1759,63.3499,63.1667,63.3499,2100.0
2017-04-11 13:05:00,69.16,69.16,69.1,69.11,1002.0,63.3316,63.3316,63.2766,63.2858,1002.0
2017-04-11 13:10:00,69.14,69.14,69.1,69.1,1105.0,63.3133,63.3133,63.2766,63.2766,1105.0
2017-04-11 13:15:00,69.08,69.08,69.08,69.08,200.0,63.2583,63.2583,63.2583,63.2583,200.0
2017-04-11 13:20:00,69.1,69.12,69.08,69.1,4342.0,63.2766,63.2949,63.2583,63.2766,4342.0
2017-04-11 13:25:00,69.1,69.1,69.1,69.1,800.0,63.2766,63.2766,63.2766,63.2766,800.0
2017-04-11 13:30:00,69.1,69.11,69.07,69.07,1300.0,63.2766,63.2858,63.2492,63.2492,1300.0
2017-04-11 13:35:00,69.12,69.19,69.12,69.19,1300.0,63.2949,63.359,63.2949,63.359,1300.0
2017-04-11 13:40:00,69.21,69.22,69.12,69.12,1500.0,63.3774,63.3865,63.2949,63.2949,1500.0
2017-04-11 13:45:00,69.07,69.12,69.07,69.07,3140.0,63.2492,63.2949,63.2492,63.2492,3140.0
2017-04-11 13:50:00,69.08,69.1,69.08,69.1,1621.0,63.2583,63.2766,63.2583,63.2766,1621.0
2017-04-11 13:55:00,69.09,69.1,69.06,69.09,1940.0,63.2675,63.2766,63.24,63.2675,1940.0
2017-04-11 14:00:00,69.1,69.15,69.1,69.12,1596.0,63.2766,63.3224,63.2766,63.2949,1596.0
2017-04-11 14:05:00,69.15,69.24,69.14,69.22,3886.0,63.3224,63.4048,63.3133,63.3865,3886.0
2017-04-11 14:10:00,69.2,69.21,69.1,69.12,3359.0,63.3682,63.3774,63.2766,63.2949,3359.0
2017-04-11 14:15:00,69.08,69.13,69.08,69.12,4415.0,63.2583,63.3041,63.2583,63.2949,4415.0
2017-04-11 14:20:00,69.11,69.12,69.08,69.08,3937.0,63.2858,63.2949,63.2583,63.2583,3937.0
2017-04-11 14:25:00,69.07,69.07,69.05,69.07,3492.0,63.2492,63.2492,63.2308,63.2492,3492.0
2017-04-11 14:30:00,69.08,69.18,69.03,69.17,16355.0,63.2583,63.3499,63.2125,63.3407,16355.0
2017-04-11 14:35:00,69.16,69.16,69.08,69.09,2600.0,63.3316,63.3316,63.2583,63.2675,2600.0
2017-04-11 14:40:00,69.08,69.16,69.07,69.1,5606.0,63.2583,63.3316,63.2492,63.2766,5606.0
2017-04-11 14:45:00,69.06,69.14,69.06,69.13,600.0,63.24,63.3133,63.24,63.3041,600.0
2017-04-11 14:50:00,69.13,69.23,69.13,69.21,5375.0,63.3041,63.3957,63.3041,63.3774,5375.0
2017-04-11 14:55:00,69.2,69.21,69.11,69.12,5300.0,63.3682,63.3774,63.2858,63.2949,5300.0
2017-04-11 15:00:00,69.12,69.16,69.06,69.15,5012.0,63.2949,63.3316,63.24,63.3224,5012.0
2017-04-11 15:05:00,69.15,69.15,69.07,69.13,6122.0,63.3224,63.3224,63.2492,63.3041,6122.0
2017-04-11 15:10:00,69.13,69.13,69.06,69.06,3677.0,63.3041,63.3041,63.24,63.24,3677.0
2017-04-11 15:15:00,69.05,69.11,69.05,69.11,27686.0,63.2308,63.2858,63.2308,63.2858,27686.0
2017-04-11 15:20:00,69.12,69.19,69.11,69.17,7653.0,63.2949,63.359,63.2858,63.3407,7653.0
2017-04-11 15:25:00,69.17,69.24,69.14,69.14,6375.0,63.3407,63.4048,63.3133,63.3133,6375.0
2017-04-11 15:30:00,69.19,69.31,69.19,69.31,10807.0,63.359,63.4689,63.359,63.4689,10807.0
2017-04-11 15:35:00,69.29,69.33,69.28,69.33,9445.0,63.4506,63.4872,63.4415,63.4872,9445.0
2017-04-11 15:40:00,69.33,69.34,69.25,69.28,11650.0,63.4872,63.4964,63.414,63.4415,11650.0
2017-04-11 15:45:00,69.24,69.27,69.17,69.19,13795.0,63.4048,63.4323,63.3407,63.359,13795.0
2017-04-11 15:50:00,69.18,69.28,69.18,69.25,16886.0,63.3499,63.4415,63.3499,63.414,16886.0
2017-04-11 15:55:00,69.24,69.42,69.23,69.41,47659.0,63.4048,63.5697,63.3957,63.5605,47659.0
2017-04-12 09:30:00,67.86,69.23,67.86,68.87,15373.0,62.1411,63.3957,62.1411,63.066,15373.0
2017-04-12 09:35:00,68.81,69.0,68.81,68.91,4917.0,63.0111,63.1851,63.0111,63.1026,4917.0
2017-04-12 09:40:00,68.97,69.06,68.97,69.05,3996.0,63.1576,63.24,63.1576,63.2308,3996.0
2017-04-12 09:45:00,69.04,69.08,69.02,69.02,3228.0,63.2217,63.2583,63.2034,63.2034,3228.0
2017-04-12 09:50:00,68.99,69.03,68.87,68.99,2885.0,63.1759,63.2125,63.066,63.1759,2885.0
2017-04-12 09:55:00,68.96,68.96,68.85,68.88,2850.0,63.1484,63.1484,63.0477,63.0752,2850.0
2017-04-12 10:00:00,68.94,68.94,68.79,68.8,1814.0,63.1301,63.1301,62.9927,63.0019,1814.0
2017-04-12 10:05:00,68.77,68.86,68.77,68.79,3749.0,62.9744,63.0568,62.9744,62.9927,3749.0
2017-04-12 10:10:00,68.77,68.77,68.66,68.67,3244.0,62.9744,62.9744,62.8737,62.8829,3244.0
2017-04-12 10:15:00,68.66,68.82,68.66,68.77,3402.0,62.8737,63.0202,62.8737,62.9744,3402.0
2017-04-12 10:20:00,68.77,68.77,68.66,68.66,2120.0,62.9744,62.9744,62.8737,62.8737,2120.0
2017-04-12 10:25:00,68.67,68.72,68.62,68.69,3830.0,62.8829,62.9286,62.8371,62.9012,3830.0
2017-04-12 10:30:00,68.68,68.74,68.68,68.7,3789.0,62.892,62.947,62.892,62.9103,3789.0
2017-04-12 10:35:00,68.71,68.75,68.6,68.61,2058.0,62.9195,62.9561,62.8188,62.8279,2058.0
2017-04-12 10:40:00,68.63,68.67,68.59,68.59,3708.0,62.8462,62.8829,62.8096,62.8096,3708.0
2017-04-12 10:45:00,68.59,68.65,68.52,68.58,5085.0,62.8096,62.8645,62.7455,62.8004,5085.0
2017-04-12 10:50:00,68.6,68.67,68.58,68.61,2800.0,62.8188,62.8829,62.8004,62.8279,2800.0
2017-04-12 10:55:00,68.54,68.64,68.54,68.61,5946.0,62.7638,62.8554,62.7638,62.8279,5946.0
2017-04-12 11:00:00,68.61,68.63,68.48,68.5,2625.0,62.8279,62.8462,62.7089,62.7272,2625.0
2017-04-12 11:05:00,68.49,68.51,68.48,68.5,1500.0,62.718,62.7363,62.7089,62.7272,1500.0
2017-04-12 11:10:00,68.47,68.5,68.47,68.47,400.0,62.6997,62.7272,62.6997,62.6997,400.0
2017-04-12 11:15:00,68.46,68.49,68.44,68.44,2000.0,62.6906,62.718,62.6722,62.6722,2000.0
2017-04-12 11:20:00,68.48,68.48,68.44,68.44,2105.0,62.7089,62.7089,62.6722,62.6722,2105.0
2017-04-12 11:25:00,68.42,68.47,68.42,68.45,900.0,62.6539,62.6997,62.6539,62.6814,900.0
2017-04-12 11:30:00,68.44,68.44,68.36,68.36,3725.0,62.6722,62.6722,62.599,62.599,3725.0
2017-04-12 11:35:00,68.35,68.35,68.22,68.28,5763.0,62.5898,62.5898,62.4708,62.5257,5763.0
2017-04-12 11:40:00,68.29,68.33,68.28,68.33,2500.0,62.5349,62.5715,62.5257,62.5715,2500.0
2017-04-12 11:45:00,68.33,68.34,68.31,68.31,1513.0,62.5715,62.5807,62.5532,62.5532,1513.0
2017-04-12 11:50:00,68.3,68.3,68.24,68.28,3250.0,62.544,62.544,62.4891,62.5257,3250.0
2017-04-12 11:55:00,68.28,68.34,68.28,68.34,2846.0,62.5257,62.5807,62.5257,62.5807,2846.0
2017-04-12 12:00:00,68.35,68.36,68.35,68.36,900.0,62.5898,62.599,62.5898,62.599,900.0
2017-04-12 12:05:00,68.42,68.44,68.41,68.43,1123.0,62.6539,62.6722,62.6448,62.6631,1123.0
2017-04-12 12:10:00,68.44,68.48,68.42,68.45,2100.0,62.6722,62.7089,62.6539,62.6814,2100.0
2017-04-12 12:15:00,68.47,68.49,68.42,68.42,2300.0,62.6997,62.718,62.6539,62.6539,2300.0
2017-04-12 12:20:00,68.44,68.46,68.36,68.37,2964.0,62.6722,62.6906,62.599,62.6081,2964.0
2017-04-12 12:25:00,68.4,68.45,68.37,68.38,1840.0,62.6356,62.6814,62.6081,62.6173,1840.0
2017-04-12 12:30:00,68.38,68.46,68.36,68.41,6300.0,62.6173,62.6906,62.599,62.6448,6300.0
2017-04-12 12:35:00,68.45,68.46,68.41,68.41,2240.0,62.6814,62.6906,62.6448,62.6448,2240.0
2017-04-12 12:40:00,68.42,68.48,68.42,68.48,3100.0,62.6539,62.7089,62.6539,62.7089,3100.0
2017-04-12 12:45:00,68.48,68.48,68.45,68.47,1700.0,62.7089,62.7089,62.6814,62.6997,1700.0
2017-04-12 12:50:00,68.45,68.45,68.37,68.37,4260.0,62.6814,62.6814,62.6081,62.6081,4260.0
2017-04-12 12:55:00,68.38,68.42,68.37,68.42,2500.0,62.6173,62.6539,62.6081,62.6539,2500.0
2017-04-12 13:00:00,68.42,68.5,68.41,68.47,3755.0,62.6539,62.7272,62.6448,62.6997,3755.0
2017-04-12 13:05:00,68.47,68.51,68.45,68.51,2450.0,62.6997,62.7363,62.6814,62.7363,2450.0
2017-04-12 13:10:00,68.54,68.55,68.53,68.54,837.0,62.7638,62.773,62.7547,62.7638,837.0
2017-04-12 13:15:00,68.55,68.55,68.51,68.51,2200.0,62.773,62.773,62.7363,62.7363,2200.0
2017-04-12 13:20:00,68.49,68.52,68.48,68.52,1799.0,62.718,62.7455,62.7089,62.7455,1799.0
2017-04-12 13:25:00,68.51,68.52,68.51,68.52,400.0,62.7363,62.7455,62.7363,62.7455,400.0
2017-04-12 13:30:00,68.51,68.52,68.46,68.49,2241.0,62.7363,62.7455,62.6906,62.718,2241.0
2017-04-12 13:35:00,68.5,68.53,68.48,68.53,2501.0,62.7272,62.7547,62.7089,62.7547,2501.0
2017-04-12 13:40:00,68.53,68.58,68.53,68.58,4172.0,62.7547,62.8004,62.7547,62.8004,4172.0
2017-04-12 13:45:00,68.55,68.57,68.52,68.54,2000.0,62.773,62.7913,62.7455,62.7638,2000.0
2017-04-12 13:50:00,68.57,68.57,68.53,68.53,1000.0,62.7913,62.7913,62.7547,62.7547,1000.0
2017-04-12 13:55:00,68.54,68.61,68.53,68.61,5301.0,62.7638,62.8279,62.7547,62.8279,5301.0
2017-04-12 14:00:00,68.61,68.61,68.55,68.55,2564.0,62.8279,62.8279,62.773,62.773,2564.0
2017-04-12 14:05:00,68.55,68.57,68.54,68.55,3201.0,62.773,62.7913,62.7638,62.773,3201.0
2017-04-12 14:10:00,68.56,68.57,68.55,68.55,2507.0,62.7821,62.7913,62.773,62.773,2507.0
2017-04-12 14:15:00,68.54,68.56,68.54,68.55,2326.0,62.7638,62.7821,62.7638,62.773,2326.0
2017-04-12 14:20:00,68.53,68.53,68.47,68.49,5607.0,62.7547,62.7547,62.6997,62.718,5607.0
2017-04-12 14:25:00,68.5,68.6,68.48,68.59,4830.0,62.7272,62.8188,62.7089,62.8096,4830.0
2017-04-12 14:30:00,68.57,68.64,68.57,68.63,1840.0,62.7913,62.8554,62.7913,62.8462,1840.0
2017-04-12 14:35:00,68.63,68.64,68.56,68.57,5291.0,62.8462,62.8554,62.7821,62.7913,5291.0
2017-04-12 14:40:00,68.57,68.57,68.51,68.54,2304.0,62.7913,62.7913,62.7363,62.7638,2304.0
2017-04-12 14:45:00,68.51,68.54,68.51,68.52,1200.0,62.7363,62.7638,62.7363,62.7455,1200.0
2017-04-12 14:50:00,68.51,68.54,68.49,68.54,3924.0,62.7363,62.7638,62.718,62.7638,3924.0
2017-04-12 14:55:00,68.54,68.57,68.53,68.56,3850.0,62.7638,62.7913,62.7547,62.7821,3850.0
2017-04-12 15:00:00,68.56,68.58,68.54,68.56,5773.0,62.7821,62.8004,62.7638,62.7821,5773.0
2017-04-12 15:05:00,68.55,68.55,68.5,68.52,5821.0,62.773,62.773,62.7272,62.7455,5821.0
2017-04-12 15:10:00,68.53,68.56,68.47,68.48,6786.0,62.7547,62.7821,62.6997,62.7089,6786.0
2017-04-12 15:15:00,68.46,68.46,68.36,68.38,8475.0,62.6906,62.6906,62.599,62.6173,8475.0
2017-04-12 15:20:00,68.38,68.49,68.34,68.44,6500.0,62.6173,62.718,62.5807,62.6722,6500.0
2017-04-12 15:25:00,68.44,68.44,68.37,68.4,4276.0,62.6722,62.6722,62.6081,62.6356,4276.0
2017-04-12 15:30:00,68.39,68.41,68.35,68.38,13224.0,62.6265,62.6448,62.5898,62.6173,13224.0
2017-04-12 15:35:00,68.39,68.4,68.32,68.33,12670.0,62.6265,62.6356,62.5624,62.5715,12670.0
2017-04-12 15:40:00,68.32,68.36,68.3,68.31,8294.0,62.5624,62.599,62.544,62.5532,8294.0
2017-04-12 15:45:00,68.31,68.38,68.3,68.38,12315.0,62.5532,62.6173,62.544,62.6173,12315.0
2017-04-12 15:50:00,68.38,68.41,68.35,68.37,17126.0,62.6173,62.6448,62.5898,62.6081,17126.0
2017-04-12 15:55:00,68.38,68.46,68.38,68.4,47493.0,62.6173,62.6906,62.6173,62.6356,47493.0
2017-04-13 09:30:00,68.19,68.19,67.92,68.09,5135.0,62.4433,62.4433,62.1961,62.3517,5135.0
2017-04-13 09:35:00,68.19,68.2,68.08,68.13,4925.0,62.4433,62.4525,62.3426,62.3884,4925.0
2017-04-13 09:40:00,68.19,68.2,68.1,68.16,1005.0,62.4433,62.4525,62.3609,62.4158,1005.0
2017-04-13 09:45:00,68.08,68.19,68.08,68.16,4613.0,62.3426,62.4433,62.3426,62.4158,4613.0
2017-04-13 09:50:00,68.2,68.27,68.2,68.24,2507.0,62.4525,62.5166,62.4525,62.4891,2507.0
2017-04-13 09:55:00,68.22,68.22,68.17,68.17,300.0,62.4708,62.4708,62.425,62.425,300.0
2017-04-13 10:00:00,68.22,68.25,68.22,68.23,1584.0,62.4708,62.4983,62.4708,62.4799,1584.0
2017-04-13 10:05:00,68.21,68.21,68.08,68.08,2246.0,62.4616,62.4616,62.3426,62.3426,2246.0
2017-04-13 10:10:00,68.09,68.12,68.06,68.12,1200.0,62.3517,62.3792,62.3243,62.3792,1200.0
2017-04-13 10:15:00,68.08,68.22,68.07,68.17,3139.0,62.3426,62.4708,62.3334,62.425,3139.0
2017-04-13 10:20:00,68.2,68.2,68.14,68.17,300.0,62.4525,62.4525,62.3975,62.425,300.0
2017-04-13 10:25:00,68.15,68.15,68.08,68.08,2301.0,62.4067,62.4067,62.3426,62.3426,2301.0
2017-04-13 10:30:00,68.08,68.19,68.08,68.19,1600.0,62.3426,62.4433,62.3426,62.4433,1600.0
2017-04-13 10:35:00,68.17,68.21,68.12,68.18,2410.0,62.425,62.4616,62.3792,62.4342,2410.0
2017-04-13 10:40:00,68.18,68.23,68.18,68.22,900.0,62.4342,62.4799,62.4342,62.4708,900.0
2017-04-13 10:45:00,68.24,68.29,68.24,68.24,900.0,62.4891,62.5349,62.4891,62.4891,900.0
2017-04-13 10:50:00,68.26,68.29,68.24,68.25,700.0,62.5074,62.5349,62.4891,62.4983,700.0
2017-04-13 10:55:00,68.28,68.33,68.25,68.31,900.0,62.5257,62.5715,62.4983,62.5532,900.0
2017-04-13 11:00:00,68.28,68.32,68.27,68.3,2400.0,62.5257,62.5624,62.5166,62.544,2400.0
2017-04-13 11:05:00,68.28,68.29,68.27,68.27,1378.0,62.5257,62.5349,62.5166,62.5166,1378.0
2017-04-13 11:10:00,68.27,68.27,68.23,68.23,1382.0,62.5166,62.5166,62.4799,62.4799,1382.0
2017-04-13 11:15:00,68.24,68.29,68.22,68.28,4153.0,62.4891,62.5349,62.4708,62.5257,4153.0
2017-04-13 11:20:00,68.24,68.34,68.24,68.31,2350.0,62.4891,62.5807,62.4891,62.5532,2350.0
2017-04-13 11:25:00,68.34,68.35,68.33,68.35,200.0,62.5807,62.5898,62.5715,62.5898,200.0
2017-04-13 11:30:00,68.32,68.36,68.3,68.34,3089.0,62.5624,62.599,62.544,62.5807,3089.0
2017-04-13 11:35:00,68.39,68.39,68.34,68.35,1900.0,62.6265,62.6265,62.5807,62.5898,1900.0
2017-04-13 11:40:00,68.33,68.33,68.3,68.3,700.0,62.5715,62.5715,62.544,62.544,700.0
2017-04-13 11:45:00,68.35,68.39,68.33,68.33,3113.0,62.5898,62.6265,62.5715,62.5715,3113.0
2017-04-13 11:50:00,68.31,68.31,68.31,68.31,300.0,62.5532,62.5532,62.5532,62.5532,300.0
2017-04-13 11:55:00,68.31,68.31,68.26,68.26,1000.0,62.5532,62.5532,62.5074,62.5074,1000.0
2017-04-13 12:00:00,68.27,68.32,68.23,68.24,3116.0,62.5166,62.5624,62.4799,62.4891,3116.0
2017-04-13 12:05:00,68.23,68.26,68.19,68.24,10495.0,62.4799,62.5074,62.4433,62.4891,10495.0
2017-04-13 12:10:00,68.25,68.3,68.25,68.3,6270.0,62.4983,62.544,62.4983,62.544,6270.0
2017-04-13 12:15:00,68.26,68.31,68.24,68.24,2217.0,62.5074,62.5532,62.4891,62.4891,2217.0
2017-04-13 12:20:00,68.26,68.35,68.26,68.29,4100.0,62.5074,62.5898,62.5074,62.5349,4100.0
2017-04-13 12:25:00,68.31,68.35,68.31,68.35,1910.0,62.5532,62.5898,62.5532,62.5898,1910.0
2017-04-13 12:30:00,68.35,68.4,68.34,68.36,2500.0,62.5898,62.6356,62.5807,62.599,2500.0
2017-04-13 12:35:00,68.34,68.34,68.26,68.26,2092.0,62.5807,62.5807,62.5074,62.5074,2092.0
2017-04-13 12:40:00,68.26,68.31,68.23,68.29,10451.0,62.5074,62.5532,62.4799,62.5349,10451.0
2017-04-13 12:45:00,68.31,68.34,68.26,68.26,2538.0,62.5532,62.5807,62.5074,62.5074,2538.0
2017-04-13 12:50:00,68.28,68.29,68.27,68.27,700.0,62.5257,62.5349,62.5166,62.5166,700.0
2017-04-13 12:55:00,68.28,68.35,68.28,68.35,2323.0,62.5257,62.5898,62.5257,62.5898,2323.0
2017-04-13 13:00:00,68.37,68.37,68.3,68.34,2905.0,62.6081,62.6081,62.544,62.5807,2905.0
2017-04-13 13:05:00,68.33,68.36,68.31,68.36,10794.0,62.5715,62.599,62.5532,62.599,10794.0
2017-04-13 13:10:00,68.36,68.4,68.35,68.39,6200.0,62.599,62.6356,62.5898,62.6265,6200.0
2017-04-13 13:15:00,68.38,68.38,68.34,68.37,1600.0,62.6173,62.6173,62.5807,62.6081,1600.0
2017-04-13 13:20:00,68.38,68.38,68.34,68.34,1500.0,62.6173,62.6173,62.5807,62.5807,1500.0
2017-04-13 13:25:00,68.33,68.4,68.33,68.4,963.0,62.5715,62.6356,62.5715,62.6356,963.0
2017-04-13 13:30:00,68.4,68.42,68.38,68.39,5289.0,62.6356,62.6539,62.6173,62.6265,5289.0
2017-04-13 13:35:00,68.4,68.4,68.38,68.38,1200.0,62.6356,62.6356,62.6173,62.6173,1200.0
2017-04-13 13:40:00,68.37,68.38,68.3,68.31,999.0,62.6081,62.6173,62.544,62.5532,999.0
2017-04-13 13:45:00,68.29,68.29,68.22,68.27,2332.0,62.5349,62.5349,62.4708,62.5166,2332.0
2017-04-13 13:50:00,68.26,68.29,68.25,68.28,1300.0,62.5074,62.5349,62.4983,62.5257,1300.0
2017-04-13 13:55:00,68.27,68.27,68.23,68.23,1600.0,62.5166,62.5166,62.4799,62.4799,1600.0
2017-04-13 14:00:00,68.24,68.25,68.2,68.24,3000.0,62.4891,62.4983,62.4525,62.4891,3000.0
2017-04-13 14:05:00,68.25,68.33,68.24,68.3,3200.0,62.4983,62.5715,62.4891,62.544,3200.0
2017-04-13 14:10:00,68.3,68.36,68.29,68.29,1300.0,62.544,62.599,62.5349,62.5349,1300.0
2017-04-13 14:15:00,68.28,68.3,68.26,68.29,4600.0,62.5257,62.544,62.5074,62.5349,4600.0
2017-04-13 14:20:00,68.29,68.37,68.29,68.36,3358.0,62.5349,62.6081,62.5349,62.599,3358.0
2017-04-13 14:25:00,68.37,68.43,68.36,68.43,4003.0,62.6081,62.6631,62.599,62.6631,4003.0
2017-04-13 14:30:00,68.43,68.45,68.42,68.45,3777.0,62.6631,62.6814,62.6539,62.6814,3777.0
2017-04-13 14:35:00,68.45,68.49,68.44,68.48,7167.0,62.6814,62.718,62.6722,62.7089,7167.0
2017-04-13 14:40:00,68.5,68.5,68.48,68.5,1300.0,62.7272,62.7272,62.7089,62.7272,1300.0
2017-04-13 14:45:00,68.47,68.52,68.47,68.49,3555.0,62.6997,62.7455,62.6997,62.718,3555.0
2017-04-13 14:50:00,68.49,68.5,68.47,68.47,2112.0,62.718,62.7272,62.6997,62.6997,2112.0
2017-04-13 14:55:00,68.48,68.53,68.47,68.53,3946.0,62.7089,62.7547,62.6997,62.7547,3946.0
2017-04-13 15:00:00,68.53,68.54,68.49,68.5,2714.0,62.7547,62.7638,62.718,62.7272,2714.0
2017-04-13 15:05:00,68.48,68.49,68.44,68.45,3522.0,62.7089,62.718,62.6722,62.6814,3522.0
2017-04-13 15:10:00,68.44,68.44,68.38,68.38,4030.0,62.6722,62.6722,62.6173,62.6173,4030.0
2017-04-13 15:15:00,68.39,68.42,68.33,68.35,6189.0,62.6265,62.6539,62.5715,62.5898,6189.0
2017-04-13 15:20:00,68.36,68.48,68.36,68.48,4623.0,62.599,62.7089,62.599,62.7089,4623.0
2017-04-13 15:25:00,68.47,68.49,68.42,68.42,3700.0,62.6997,62.718,62.6539,62.6539,3700.0
2017-04-13 15:30:00,68.41,68.43,68.29,68.29,8235.0,62.6448,62.6631,62.5349,62.5349,8235.0
2017-04-13 15:35:00,68.29,68.29,68.23,68.26,6850.0,62.5349,62.5349,62.4799,62.5074,6850.0
2017-04-13 15:40:00,68.25,68.25,68.17,68.21,9489.0,62.4983,62.4983,62.425,62.4616,9489.0
2017-04-13 15:45:00,68.19,68.37,68.18,68.35,14605.0,62.4433,62.6081,62.4342,62.5898,14605.0
2017-04-13 15:50:00,68.34,68.34,68.22,68.25,16100.0,62.5807,62.5807,62.4708,62.4983,16100.0
2017-04-13 15:55:00,68.25,68.26,68.11,68.12,48100.0,62.4983,62.5074,62.3701,62.3792,48100.0
2017-04-17 09:30:00,68.37,68.55,68.37,68.4,12345.0,62.6081,62.773,62.6081,62.6356,12345.0
2017-04-17 09:35:00,68.39,68.54,68.39,68.53,1253.0,62.6265,62.7638,62.6265,62.7547,1253.0
2017-04-17 09:40:00,68.48,68.48,68.4,68.42,824.0,62.7089,62.7089,62.6356,62.6539,824.0
2017-04-17 09:45:00,68.43,68.46,68.43,68.46,400.0,62.6631,62.6906,62.6631,62.6906,400.0
2017-04-17 09:50:00,68.46,68.55,68.46,68.54,1010.0,62.6906,62.773,62.6906,62.7638,1010.0
2017-04-17 09:55:00,68.59,68.6,68.55,68.57,1150.0,62.8096,62.8188,62.773,62.7913,1150.0
2017-04-17 10:00:00,68.59,68.72,68.59,68.72,4480.0,62.8096,62.9286,62.8096,62.9286,4480.0
2017-04-17 10:05:00,68.69,68.7,68.68,68.7,1100.0,62.9012,62.9103,62.892,62.9103,1100.0
2017-04-17 10:10:00,68.69,68.71,68.69,68.7,306.0,62.9012,62.9195,62.9012,62.9103,306.0
2017-04-17 10:15:00,68.72,68.72,68.65,68.65,2600.0,62.9286,62.9286,62.8645,62.8645,2600.0
2017-04-17 10:20:00,68.69,68.73,68.66,68.7,16200.0,62.9012,62.9378,62.8737,62.9103,16200.0
2017-04-17 10:25:00,68.73,68.73,68.66,68.72,2950.0,62.9378,62.9378,62.8737,62.9286,2950.0
2017-04-17 10:30:00,68.72,68.76,68.7,68.72,3300.0,62.9286,62.9653,62.9103,62.9286,3300.0
2017-04-17 10:35:00,68.69,68.69,68.63,68.63,2200.0,62.9012,62.9012,62.8462,62.8462,2200.0
2017-04-17 10:40:00,68.61,68.61,68.57,68.57,600.0,62.8279,62.8279,62.7913,62.7913,600.0
2017-04-17 10:45:00,68.57,68.58,68.55,68.55,700.0,62.7913,62.8004,62.773,62.773,700.0
2017-04-17 10:50:00,68.57,68.63,68.57,68.57,900.0,62.7913,62.8462,62.7913,62.7913,900.0
2017-04-17 10:55:00,68.63,68.66,68.59,68.66,1756.0,62.8462,62.8737,62.8096,62.8737,1756.0
2017-04-17 11:00:00,68.66,68.72,68.66,68.7,3766.0,62.8737,62.9286,62.8737,62.9103,3766.0
2017-04-17 11:05:00,68.7,68.71,68.68,68.69,2478.0,62.9103,62.9195,62.892,62.9012,2478.0
2017-04-17 11:10:00,68.7,68.7,68.67,68.69,4800.0,62.9103,62.9103,62.8829,62.9012,4800.0
2017-04-17 11:15:00,68.67,68.7,68.66,68.68,700.0,62.8829,62.9103,62.8737,62.892,700.0
2017-04-17 11:20:00,68.67,68.7,68.67,68.7,10773.0,62.8829,62.9103,62.8829,62.9103,10773.0
2017-04-17 11:25:00,68.69,68.86,68.69,68.86,24531.0,62.9012,63.0568,62.9012,63.0568,24531.0
2017-04-17 11:30:00,68.86,68.87,68.84,68.85,2600.0,63.0568,63.066,63.0385,63.0477,2600.0
2017-04-17 11:35:00,68.85,68.89,68.85,68.89,2000.0,63.0477,63.0843,63.0477,63.0843,2000.0
2017-04-17 11:40:00,68.9,68.9,68.85,68.87,1406.0,63.0935,63.0935,63.0477,63.066,1406.0
2017-04-17 11:45:00,68.88,68.89,68.87,68.88,1400.0,63.0752,63.0843,63.066,63.0752,1400.0
2017-04-17 11:50:00,68.86,68.87,68.83,68.86,2150.0,63.0568,63.066,63.0294,63.0568,2150.0
2017-04-17 11:55:00,68.84,68.89,68.79,68.89,4450.0,63.0385,63.0843,62.9927,63.0843,4450.0
2017-04-17 12:00:00,68.89,68.96,68.89,68.96,2000.0,63.0843,63.1484,63.0843,63.1484,2000.0
2017-04-17 12:05:00,68.96,68.99,68.95,68.98,1900.0,63.1484,63.1759,63.1393,63.1667,1900.0
2017-04-17 12:10:00,68.97,68.97,68.93,68.94,1200.0,63.1576,63.1576,63.121,63.1301,1200.0
2017-04-17 12:15:00,68.94,68.96,68.91,68.91,1450.0,63.1301,63.1484,63.1026,63.1026,1450.0
2017-04-17 12:20:00,68.92,69.03,68.92,69.0,2500.0,63.1118,63.2125,63.1118,63.1851,2500.0
2017-04-17 12:25:00,68.99,69.0,68.96,68.98,2290.0,63.1759,63.1851,63.1484,63.1667,2290.0
2017-04-17 12:30:00,68.98,69.0,68.97,69.0,2084.0,63.1667,63.1851,63.1576,63.1851,2084.0
2017-04-17 12:35:00,69.0,69.02,68.98,69.02,4265.0,63.1851,63.2034,63.1667,63.2034,4265.0
2017-04-17 12:40:00,69.01,69.07,69.01,69.07,1677.0,63.1942,63.2492,63.1942,63.2492,1677.0
2017-04-17 12:45:00,69.08,69.09,69.04,69.04,2484.0,63.2583,63.2675,63.2217,63.2217,2484.0
2017-04-17 12:50:00,69.03,69.05,69.03,69.04,700.0,63.2125,63.2308,63.2125,63.2217,700.0
2017-04-17 12:55:00,69.02,69.04,69.01,69.03,500.0,63.2034,63.2217,63.1942,63.2125,500.0
2017-04-17 13:00:00,69.0,69.04,68.99,69.04,1200.0,63.1851,63.2217,63.1759,63.2217,1200.0
2017-04-17 13:05:00,69.01,69.07,69.01,69.07,1200.0,63.1942,63.2492,63.1942,63.2492,1200.0
2017-04-17 13:10:00,69.04,69.06,69.03,69.03,600.0,63.2217,63.24,63.2125,63.2125,600.0
2017-04-17 13:15:00,69.03,69.03,69.0,69.01,500.0,63.2125,63.2125,63.1851,63.1942,500.0
2017-04-17 13:20:00,69.0,69.02,69.0,69.01,1852.0,63.1851,63.2034,63.1851,63.1942,1852.0
2017-04-17 13:25:00,69.01,69.06,68.96,69.03,4644.0,63.1942,63.24,63.1484,63.2125,4644.0
2017-04-17 13:30:00,69.03,69.03,69.03,69.03,0.0,63.2125,63.2125,63.2125,63.2125,0.0
2017-04-17 13:35:00,69.06,69.09,69.03,69.08,5746.0,63.24,63.2675,63.2125,63.2583,5746.0
2017-04-17 13:40:00,69.1,69.1,69.07,69.07,1000.0,63.2766,63.2766,63.2492,63.2492,1000.0
2017-04-17 13:45:00,69.07,69.1,69.07,69.1,1262.0,63.2492,63.2766,63.2492,63.2766,1262.0
2017-04-17 13:50:00,69.11,69.11,69.04,69.11,3951.0,63.2858,63.2858,63.2217,63.2858,3951.0
2017-04-17 13:55:00,69.1,69.12,69.08,69.09,1000.0,63.2766,63.2949,63.2583,63.2675,1000.0
2017-04-17 14:00:00,69.08,69.08,69.05,69.08,1992.0,63.2583,63.2583,63.2308,63.2583,1992.0
2017-04-17 14:05:00,69.07,69.09,69.07,69.07,400.0,63.2492,63.2675,63.2492,63.2492,400.0
2017-04-17 14:10:00,69.06,69.09,69.06,69.09,984.0,63.24,63.2675,63.24,63.2675,984.0
2017-04-17 14:15:00,69.08,69.12,69.07,69.07,2741.0,63.2583,63.2949,63.2492,63.2492,2741.0
2017-04-17 14:20:00,69.06,69.1,69.06,69.08,1136.0,63.24,63.2766,63.24,63.2583,1136.0
2017-04-17 14:25:00,69.08,69.08,69.06,69.06,1200.0,63.2583,63.2583,63.24,63.24,1200.0
2017-04-17 14:30:00,69.08,69.1,69.06,69.09,5126.0,63.2583,63.2766,63.24,63.2675,5126.0
2017-04-17 14:35:00,69.12,69.12,69.08,69.11,2744.0,63.2949,63.2949,63.2583,63.2858,2744.0
2017-04-17 14:40:00,69.1,69.12,69.07,69.11,1800.0,63.2766,63.2949,63.2492,63.2858,1800.0
2017-04-17 14:45:00,69.12,69.13,69.11,69.12,1200.0,63.2949,63.3041,63.2858,63.2949,1200.0
2017-04-17 14:50:00,69.1,69.12,69.08,69.09,1000.0,63.2766,63.2949,63.2583,63.2675,1000.0
2017-04-17 14:55:00,69.1,69.23,69.09,69.23,11115.0,63.2766,63.3957,63.2675,63.3957,11115.0
2017-04-17 15:00:00,69.18,69.2,69.08,69.13,11931.0,63.3499,63.3682,63.2583,63.3041,11931.0
2017-04-17 15:05:00,69.13,69.13,69.09,69.1,2800.0,63.3041,63.3041,63.2675,63.2766,2800.0
2017-04-17 15:10:00,69.12,69.12,69.09,69.12,4012.0,63.2949,63.2949,63.2675,63.2949,4012.0
2017-04-17 15:15:00,69.1,69.24,69.1,69.23,4544.0,63.2766,63.4048,63.2766,63.3957,4544.0
2017-04-17 15:20:00,69.23,69.28,69.21,69.26,8048.0,63.3957,63.4415,63.3774,63.4231,8048.0
2017-04-17 15:25:00,69.28,69.36,69.26,69.36,6926.0,63.4415,63.5147,63.4231,63.5147,6926.0
2017-04-17 15:30:00,69.33,69.36,69.27,69.27,12197.0,63.4872,63.5147,63.4323,63.4323,12197.0
2017-04-17 15:35:00,69.27,69.27,69.2,69.22,10842.0,63.4323,63.4323,63.3682,63.3865,10842.0
2017-04-17 15:40:00,69.22,69.28,69.21,69.27,7719.0,63.3865,63.4415,63.3774,63.4323,7719.0
2017-04-17 15:45:00,69.27,69.3,69.18,69.3,19170.0,63.4323,63.4598,63.3499,63.4598,19170.0
2017-04-17 15:50:00,69.3,69.34,69.28,69.31,14943.0,63.4598,63.4964,63.4415,63.4689,14943.0
2017-04-17 15:55:00,69.32,69.33,69.23,69.27,35206.0,63.4781,63.4872,63.3957,63.4323,35206.0
2017-04-18 09:30:00,68.86,68.98,68.86,68.98,6637.0,63.0568,63.1667,63.0568,63.1667,6637.0
2017-04-18 09:35:00,68.87,69.08,68.87,69.08,4599.0,63.066,63.2583,63.066,63.2583,4599.0
2017-04-18 09:40:00,69.1,69.1,69.1,69.1,100.0,63.2766,63.2766,63.2766,63.2766,100.0
2017-04-18 09:45:00,69.08,69.14,69.07,69.11,1218.0,63.2583,63.3133,63.2492,63.2858,1218.0
2017-04-18 09:50:00,69.06,69.1,69.06,69.1,827.0,63.24,63.2766,63.24,63.2766,827.0
2017-04-18 09:55:00,69.09,69.14,69.08,69.14,1616.0,63.2675,63.3133,63.2583,63.3133,1616.0
2017-04-18 10:00:00,69.15,69.15,69.0,69.0,4432.0,63.3224,63.3224,63.1851,63.1851,4432.0
2017-04-18 10:05:00,69.0,69.03,68.91,68.93,1000.0,63.1851,63.2125,63.1026,63.121,1000.0
2017-04-18 10:10:00,68.93,68.95,68.93,68.95,600.0,63.121,63.1393,63.121,63.1393,600.0
2017-04-18 10:15:00,69.04,69.05,68.93,68.93,2356.0,63.2217,63.2308,63.121,63.121,2356.0
2017-04-18 10:20:00,68.93,68.93,68.83,68.86,500.0,63.121,63.121,63.0294,63.0568,500.0
2017-04-18 10:25:00,68.9,68.92,68.88,68.91,1400.0,63.0935,63.1118,63.0752,63.1026,1400.0
2017-04-18 10:30:00,68.83,68.89,68.77,68.8,1500.0,63.0294,63.0843,62.9744,63.0019,1500.0
2017-04-18 10:35:00,68.82,68.85,68.82,68.82,700.0,63.0202,63.0477,63.0202,63.0202,700.0
2017-04-18 10:40:00,68.83,68.89,68.78,68.89,2391.0,63.0294,63.0843,62.9836,63.0843,2391.0
2017-04-18 10:45:00,68.89,68.89,68.84,68.87,1800.0,63.0843,63.0843,63.0385,63.066,1800.0
2017-04-18 10:50:00,68.85,68.87,68.8,68.83,4416.0,63.0477,63.066,63.0019,63.0294,4416.0
2017-04-18 10:55:00,68.82,68.82,68.77,68.77,600.0,63.0202,63.0202,62.9744,62.9744,600.0
2017-04-18 11:00:00,68.8,68.81,68.77,68.77,1900.0,63.0019,63.0111,62.9744,62.9744,1900.0
2017-04-18 11:05:00,68.79,68.82,68.78,68.79,2766.0,62.9927,63.0202,62.9836,62.9927,2766.0
2017-04-18 11:10:00,68.8,68.84,68.78,68.78,1300.0,63.0019,63.0385,62.9836,62.9836,1300.0
2017-04-18 11:15:00,68.78,68.78,68.76,68.77,1102.0,62.9836,62.9836,62.9653,62.9744,1102.0
2017-04-18 11:20:00,68.76,68.8,68.75,68.76,2720.0,62.9653,63.0019,62.9561,62.9653,2720.0
2017-04-18 11:25:00,68.76,68.9,68.76,68.9,6447.0,62.9653,63.0935,62.9653,63.0935,6447.0
2017-04-18 11:30:00,68.87,68.87,68.74,68.74,2612.0,63.066,63.066,62.947,62.947,2612.0
2017-04-18 11:35:00,68.71,68.72,68.69,68.69,1000.0,62.9195,62.9286,62.9012,62.9012,1000.0
2017-04-18 11:40:00,68.72,68.78,68.72,68.77,1851.0,62.9286,62.9836,62.9286,62.9744,1851.0
2017-04-18 11:45:00,68.71,68.74,68.71,68.72,1432.0,62.9195,62.947,62.9195,62.9286,1432.0
2017-04-18 11:50:00,68.73,68.75,68.72,68.75,934.0,62.9378,62.9561,62.9286,62.9561,934.0
2017-04-18 11:55:00,68.77,68.78,68.68,68.68,2971.0,62.9744,62.9836,62.892,62.892,2971.0
2017-04-18 12:00:00,68.68,68.7,68.61,68.7,4908.0,62.892,62.9103,62.8279,62.9103,4908.0
2017-04-18 12:05:00,68.68,68.72,68.68,68.7,1412.0,62.892,62.9286,62.892,62.9103,1412.0
2017-04-18 12:10:00,68.69,68.7,68.63,68.63,1700.0,62.9012,62.9103,62.8462,62.8462,1700.0
2017-04-18 12:15:00,68.66,68.67,68.63,68.65,7656.0,62.8737,62.8829,62.8462,62.8645,7656.0
2017-04-18 12:20:00,68.64,68.67,68.64,68.67,1700.0,62.8554,62.8829,62.8554,62.8829,1700.0
2017-04-18 12:25:00,68.67,68.67,68.65,68.66,1351.0,62.8829,62.8829,62.8645,62.8737,1351.0
2017-04-18 12:30:00,68.67,68.76,68.66,68.75,8367.0,62.8829,62.9653,62.8737,62.9561,8367.0
2017-04-18 12:35:00,68.77,68.77,68.76,68.76,700.0,62.9744,62.9744,62.9653,62.9653,700.0
2017-04-18 12:40:00,68.76,68.81,68.76,68.81,600.0,62.9653,63.0111,62.9653,63.0111,600.0
2017-04-18 12:45:00,68.8,68.8,68.78,68.8,800.0,63.0019,63.0019,62.9836,63.0019,800.0
2017-04-18 12:50:00,68.8,68.9,68.8,68.89,6050.0,63.0019,63.0935,63.0019,63.0843,6050.0
2017-04-18 12:55:00,68.87,68.87,68.87,68.87,900.0,63.066,63.066,63.066,63.066,900.0
2017-04-18 13:00:00,68.86,68.87,68.83,68.86,4866.0,63.0568,63.066,63.0294,63.0568,4866.0
2017-04-18 13:05:00,68.86,68.9,68.83,68.89,3436.0,63.0568,63.0935,63.0294,63.0843,3436.0
2017-04-18 13:10:00,68.89,68.93,68.89,68.93,1700.0,63.0843,63.121,63.0843,63.121,1700.0
2017-04-18 13:15:00,68.94,68.95,68.94,68.94,5551.0,63.1301,63.1393,63.1301,63.1301,5551.0
2017-04-18 13:20:00,68.96,68.97,68.94,68.95,4687.0,63.1484,63.1576,63.1301,63.1393,4687.0
2017-04-18 13:25:00,68.95,68.96,68.93,68.93,4197.0,63.1393,63.1484,63.121,63.121,4197.0
2017-04-18 13:30:00,68.92,68.97,68.92,68.97,2485.0,63.1118,63.1576,63.1118,63.1576,2485.0
2017-04-18 13:35:00,68.97,68.99,68.94,68.94,3503.0,63.1576,63.1759,63.1301,63.1301,3503.0
2017-04-18 13:40:00,68.94,68.96,68.92,68.95,2800.0,63.1301,63.1484,63.1118,63.1393,2800.0
2017-04-18 13:45:00,68.95,68.95,68.9,68.9,1390.0,63.1393,63.1393,63.0935,63.0935,1390.0
2017-04-18 13:50:00,68.92,68.93,68.91,68.92,1148.0,63.1118,63.121,63.1026,63.1118,1148.0
2017-04-18 13:55:00,68.92,68.93,68.85,68.86,9333.0,63.1118,63.121,63.0477,63.0568,9333.0
2017-04-18 14:00:00,68.86,68.9,68.86,68.88,3823.0,63.0568,63.0935,63.0568,63.0752,3823.0
2017-04-18 14:05:00,68.88,68.9,68.83,68.83,7403.0,63.0752,63.0935,63.0294,63.0294,7403.0
2017-04-18 14:10:00,68.81,68.85,68.81,68.84,2044.0,63.0111,63.0477,63.0111,63.0385,2044.0
2017-04-18 14:15:00,68.86,68.9,68.86,68.9,859.0,63.0568,63.0935,63.0568,63.0935,859.0
2017-04-18 14:20:00,68.88,68.89,68.86,68.86,3581.0,63.0752,63.0843,63.0568,63.0568,3581.0
2017-04-18 14:25:00,68.85,68.92,68.83,68.89,5991.0,63.0477,63.1118,63.0294,63.0843,5991.0
2017-04-18 14:30:00,68.89,68.9,68.86,68.87,6149.0,63.0843,63.0935,63.0568,63.066,6149.0
2017-04-18 14:35:00,68.88,68.88,68.82,68.82,5974.0,63.0752,63.0752,63.0202,63.0202,5974.0
2017-04-18 14:40:00,68.82,68.83,68.79,68.81,4896.0,63.0202,63.0294,62.9927,63.0111,4896.0
2017-04-18 14:45:00,68.79,68.79,68.76,68.78,1827.0,62.9927,62.9927,62.9653,62.9836,1827.0
2017-04-18 14:50:00,68.78,68.8,68.76,68.8,2431.0,62.9836,63.0019,62.9653,63.0019,2431.0
2017-04-18 14:55:00,68.81,68.81,68.76,68.79,2359.0,63.0111,63.0111,62.9653,62.9927,2359.0
2017-04-18 15:00:00,68.78,68.79,68.73,68.73,3251.0,62.9836,62.9927,62.9378,62.9378,3251.0
2017-04-18 15:05:00,68.73,68.75,68.72,68.74,4269.0,62.9378,62.9561,62.9286,62.947,4269.0
2017-04-18 15:10:00,68.75,68.75,68.7,68.75,4689.0,62.9561,62.9561,62.9103,62.9561,4689.0
2017-04-18 15:15:00,68.75,68.78,68.72,68.75,2766.0,62.9561,62.9836,62.9286,62.9561,2766.0
2017-04-18 15:20:00,68.77,68.77,68.73,68.74,4388.0,62.9744,62.9744,62.9378,62.947,4388.0
2017-04-18 15:25:00,68.75,68.77,68.73,68.75,5425.0,62.9561,62.9744,62.9378,62.9561,5425.0
2017-04-18 15:30:00,68.74,68.76,68.72,68.75,4548.0,62.947,62.9653,62.9286,62.9561,4548.0
2017-04-18 15:35:00,68.76,68.84,68.75,68.84,5459.0,62.9653,63.0385,62.9561,63.0385,5459.0
2017-04-18 15:40:00,68.83,68.85,68.79,68.81,6644.0,63.0294,63.0477,62.9927,63.0111,6644.0
2017-04-18 15:45:00,68.8,68.81,68.72,68.76,11853.0,63.0019,63.0111,62.9286,62.9653,11853.0
2017-04-18 15:50:00,68.78,68.78,68.7,68.71,11788.0,62.9836,62.9836,62.9103,62.9195,11788.0
2017-04-18 15:55:00,68.71,68.72,68.65,68.65,23350.0,62.9195,62.9286,62.8645,62.8645,23350.0
2017-04-19 09:30:00,69.01,69.11,68.76,69.08,8754.0,63.1942,63.2858,62.9653,63.2583,8754.0
2017-04-19 09:35:00,69.04,69.05,68.73,68.73,1500.0,63.2217,63.2308,62.9378,62.9378,1500.0
2017-04-19 09:40:00,68.83,68.83,68.67,68.68,2933.0,63.0294,63.0294,62.8829,62.892,2933.0
2017-04-19 09:45:00,68.63,68.71,68.62,68.71,1600.0,62.8462,62.9195,62.8371,62.9195,1600.0
2017-04-19 09:50:00,68.64,68.77,68.63,68.71,3791.0,62.8554,62.9744,62.8462,62.9195,3791.0
2017-04-19 09:55:00,68.73,68.74,68.73,68.74,300.0,62.9378,62.947,62.9378,62.947,300.0
2017-04-19 10:00:00,68.73,68.75,68.68,68.74,3027.0,62.9378,62.9561,62.892,62.947,3027.0
2017-04-19 10:05:00,68.72,68.88,68.72,68.8,5800.0,62.9286,63.0752,62.9286,63.0019,5800.0
2017-04-19 10:10:00,68.79,68.79,68.73,68.73,700.0,62.9927,62.9927,62.9378,62.9378,700.0
2017-04-19 10:15:00,68.76,68.77,68.71,68.74,935.0,62.9653,62.9744,62.9195,62.947,935.0
2017-04-19 10:20:00,68.73,68.73,68.58,68.63,1149.0,62.9378,62.9378,62.8004,62.8462,1149.0
2017-04-19 10:25:00,68.64,68.72,68.6,68.72,6199.0,62.8554,62.9286,62.8188,62.9286,6199.0
2017-04-19 10:30:00,68.72,68.9,68.72,68.9,6991.0,62.9286,63.0935,62.9286,63.0935,6991.0
2017-04-19 10:35:00,68.86,68.86,68.77,68.84,5381.0,63.0568,63.0568,62.9744,63.0385,5381.0
2017-04-19 10:40:00,68.84,68.84,68.77,68.81,2000.0,63.0385,63.0385,62.9744,63.0111,2000.0
2017-04-19 10:45:00,68.79,68.82,68.75,68.75,4838.0,62.9927,63.0202,62.9561,62.9561,4838.0
2017-04-19 10:50:00,68.76,68.8,68.74,68.79,5100.0,62.9653,63.0019,62.947,62.9927,5100.0
2017-04-19 10:55:00,68.78,68.79,68.76,68.78,1242.0,62.9836,62.9927,62.9653,62.9836,1242.0
2017-04-19 11:00:00,68.8,68.84,68.77,68.8,7196.0,63.0019,63.0385,62.9744,63.0019,7196.0
2017-04-19 11:05:00,68.81,68.85,68.81,68.81,4847.0,63.0111,63.0477,63.0111,63.0111,4847.0
2017-04-19 11:10:00,68.82,68.87,68.81,68.86,2679.0,63.0202,63.066,63.0111,63.0568,2679.0
2017-04-19 11:15:00,68.87,68.93,68.87,68.92,12056.0,63.066,63.121,63.066,63.1118,12056.0
2017-04-19 11:20:00,68.92,68.93,68.9,68.91,7249.0,63.1118,63.121,63.0935,63.1026,7249.0
2017-04-19 11:25:00,68.9,68.92,68.85,68.91,4535.0,63.0935,63.1118,63.0477,63.1026,4535.0
2017-04-19 11:30:00,68.91,68.99,68.9,68.95,3889.0,63.1026,63.1759,63.0935,63.1393,3889.0
2017-04-19 11:35:00,68.96,68.98,68.94,68.98,2499.0,63.1484,63.1667,63.1301,63.1667,2499.0
2017-04-19 11:40:00,68.98,68.98,68.98,68.98,0.0,63.1667,63.1667,63.1667,63.1667,0.0
2017-04-19 11:45:00,68.96,68.96,68.93,68.94,3100.0,63.1484,63.1484,63.121,63.1301,3100.0
2017-04-19 11:50:00,68.94,69.05,68.94,69.05,1850.0,63.1301,63.2308,63.1301,63.2308,1850.0
2017-04-19 11:55:00,69.03,69.03,68.97,68.97,3010.0,63.2125,63.2125,63.1576,63.1576,3010.0
2017-04-19 12:00:00,68.97,69.03,68.97,69.03,1500.0,63.1576,63.2125,63.1576,63.2125,1500.0
2017-04-19 12:05:00,69.01,69.01,68.95,68.95,2300.0,63.1942,63.1942,63.1393,63.1393,2300.0
2017-04-19 12:10:00,68.92,68.92,68.89,68.92,997.0,63.1118,63.1118,63.0843,63.1118,997.0
2017-04-19 12:15:00,68.97,68.97,68.96,68.96,600.0,63.1576,63.1576,63.1484,63.1484,600.0
2017-04-19 12:20:00,68.96,69.02,68.96,69.01,1200.0,63.1484,63.2034,63.1484,63.1942,1200.0
2017-04-19 12:25:00,69.01,69.01,68.97,68.98,2061.0,63.1942,63.1942,63.1576,63.1667,2061.0
2017-04-19 12:30:00,68.98,68.98,68.95,68.96,936.0,63.1667,63.1667,63.1393,63.1484,936.0
2017-04-19 12:35:00,68.99,69.03,68.99,69.01,1522.0,63.1759,63.2125,63.1759,63.1942,1522.0
2017-04-19 12:40:00,69.04,69.04,69.0,69.0,867.0,63.2217,63.2217,63.1851,63.1851,867.0
2017-04-19 12:45:00,68.98,68.98,68.96,68.97,600.0,63.1667,63.1667,63.1484,63.1576,600.0
2017-04-19 12:50:00,68.93,69.02,68.93,69.02,1451.0,63.121,63.2034,63.121,63.2034,1451.0
2017-04-19 12:55:00,69.02,69.03,69.01,69.03,951.0,63.2034,63.2125,63.1942,63.2125,951.0
2017-04-19 13:00:00,69.02,69.02,68.98,69.01,1800.0,63.2034,63.2034,63.1667,63.1942,1800.0
2017-04-19 13:05:00,68.98,69.02,68.98,69.01,1901.0,63.1667,63.2034,63.1667,63.1942,1901.0
2017-04-19 13:10:00,69.01,69.01,68.96,68.96,1050.0,63.1942,63.1942,63.1484,63.1484,1050.0
2017-04-19 13:15:00,68.97,68.97,68.91,68.91,400.0,63.1576,63.1576,63.1026,63.1026,400.0
2017-04-19 13:20:00,68.95,68.98,68.95,68.98,1874.0,63.1393,63.1667,63.1393,63.1667,1874.0
2017-04-19 13:25:00,69.04,69.04,69.01,69.01,1712.0,63.2217,63.2217,63.1942,63.1942,1712.0
2017-04-19 13:30:00,68.99,69.0,68.98,68.99,800.0,63.1759,63.1851,63.1667,63.1759,800.0
2017-04-19 13:35:00,68.99,68.99,68.97,68.97,700.0,63.1759,63.1759,63.1576,63.1576,700.0
2017-04-19 13:40:00,68.98,68.99,68.94,68.99,1550.0,63.1667,63.1759,63.1301,63.1759,1550.0
2017-04-19 13:45:00,68.98,69.04,68.96,69.04,2300.0,63.1667,63.2217,63.1484,63.2217,2300.0
2017-04-19 13:50:00,69.02,69.05,69.01,69.02,800.0,63.2034,63.2308,63.1942,63.2034,800.0
2017-04-19 13:55:00,68.99,69.02,68.99,69.02,1058.0,63.1759,63.2034,63.1759,63.2034,1058.0
2017-04-19 14:00:00,69.09,69.12,69.08,69.09,2349.0,63.2675,63.2949,63.2583,63.2675,2349.0
2017-04-19 14:05:00,69.07,69.14,69.07,69.11,6658.0,63.2492,63.3133,63.2492,63.2858,6658.0
2017-04-19 14:10:00,69.12,69.12,69.07,69.08,988.0,63.2949,63.2949,63.2492,63.2583,988.0
2017-04-19 14:15:00,69.09,69.09,69.01,69.03,5408.0,63.2675,63.2675,63.1942,63.2125,5408.0
2017-04-19 14:20:00,69.03,69.03,69.01,69.02,3250.0,63.2125,63.2125,63.1942,63.2034,3250.0
2017-04-19 14:25:00,69.02,69.06,69.01,69.02,3005.0,63.2034,63.24,63.1942,63.2034,3005.0
2017-04-19 14:30:00,69.02,69.05,69.02,69.03,3496.0,63.2034,63.2308,63.2034,63.2125,3496.0
2017-04-19 14:35:00,69.02,69.08,69.02,69.06,6159.0,63.2034,63.2583,63.2034,63.24,6159.0
2017-04-19 14:40:00,69.07,69.1,69.06,69.08,6039.0,63.2492,63.2766,63.24,63.2583,6039.0
2017-04-19 14:45:00,69.06,69.07,68.99,69.03,3313.0,63.24,63.2492,63.1759,63.2125,3313.0
2017-04-19 14:50:00,68.99,68.99,68.9,68.95,3698.0,63.1759,63.1759,63.0935,63.1393,3698.0
2017-04-19 14:55:00,68.94,69.01,68.94,69.0,1900.0,63.1301,63.1942,63.1301,63.1851,1900.0
2017-04-19 15:00:00,69.03,69.04,68.97,69.01,3200.0,63.2125,63.2217,63.1576,63.1942,3200.0
2017-04-19 15:05:00,69.04,69.06,69.0,69.06,5058.0,63.2217,63.24,63.1851,63.24,5058.0
2017-04-19 15:10:00,69.07,69.13,69.06,69.12,6592.0,63.2492,63.3041,63.24,63.2949,6592.0
2017-04-19 15:15:00,69.12,69.16,69.08,69.15,8050.0,63.2949,63.3316,63.2583,63.3224,8050.0
2017-04-19 15:20:00,69.16,69.17,69.12,69.17,4943.0,63.3316,63.3407,63.2949,63.3407,4943.0
2017-04-19 15:25:00,69.16,69.16,69.07,69.1,11845.0,63.3316,63.3316,63.2492,63.2766,11845.0
2017-04-19 15:30:00,69.1,69.1,69.01,69.03,8529.0,63.2766,63.2766,63.1942,63.2125,8529.0
2017-04-19 15:35:00,69.03,69.06,69.01,69.06,8880.0,63.2125,63.24,63.1942,63.24,8880.0
2017-04-19 15:40:00,69.08,69.11,69.07,69.08,13810.0,63.2583,63.2858,63.2492,63.2583,13810.0
2017-04-19 15:45:00,69.06,69.12,69.05,69.07,10214.0,63.24,63.2949,63.2308,63.2492,10214.0
2017-04-19 15:50:00,69.06,69.1,69.02,69.09,21464.0,63.24,63.2766,63.2034,63.2675,21464.0
2017-04-19 15:55:00,69.11,69.14,69.05,69.09,42860.0,63.2858,63.3133,63.2308,63.2675,42860.0
2017-04-20 09:30:00,68.55,68.75,68.3,68.39,14151.0,62.773,62.9561,62.544,62.6265,14151.0
2017-04-20 09:35:00,68.4,68.69,68.35,68.61,5021.0,62.6356,62.9012,62.5898,62.8279,5021.0
2017-04-20 09:40:00,68.57,68.58,68.21,68.21,2415.0,62.7913,62.8004,62.4616,62.4616,2415.0
2017-04-20 09:45:00,68.3,68.48,68.29,68.39,5561.0,62.544,62.7089,62.5349,62.6265,5561.0
2017-04-20 09:50:00,68.44,68.66,68.41,68.66,8091.0,62.6722,62.8737,62.6448,62.8737,8091.0
2017-04-20 09:55:00,68.63,68.73,68.59,68.73,6275.0,62.8462,62.9378,62.8096,62.9378,6275.0
2017-04-20 10:00:00,68.74,68.78,68.67,68.69,5417.0,62.947,62.9836,62.8829,62.9012,5417.0
2017-04-20 10:05:00,68.73,68.78,68.73,68.78,6401.0,62.9378,62.9836,62.9378,62.9836,6401.0
2017-04-20 10:10:00,68.78,68.88,68.75,68.75,3026.0,62.9836,63.0752,62.9561,62.9561,3026.0
2017-04-20 10:15:00,68.75,68.75,68.73,68.75,700.0,62.9561,62.9561,62.9378,62.9561,700.0
2017-04-20 10:20:00,68.76,68.86,68.72,68.85,2700.0,62.9653,63.0568,62.9286,63.0477,2700.0
2017-04-20 10:25:00,68.81,68.85,68.81,68.85,1200.0,63.0111,63.0477,63.0111,63.0477,1200.0
2017-04-20 10:30:00,68.82,68.82,68.75,68.77,1301.0,63.0202,63.0202,62.9561,62.9744,1301.0
2017-04-20 10:35:00,68.77,68.84,68.76,68.84,2400.0,62.9744,63.0385,62.9653,63.0385,2400.0
2017-04-20 10:40:00,68.84,68.92,68.84,68.89,2005.0,63.0385,63.1118,63.0385,63.0843,2005.0
2017-04-20 10:45:00,68.89,68.91,68.82,68.91,11800.0,63.0843,63.1026,63.0202,63.1026,11800.0
2017-04-20 10:50:00,68.91,68.92,68.88,68.89,1600.0,63.1026,63.1118,63.0752,63.0843,1600.0
2017-04-20 10:55:00,68.88,68.99,68.85,68.97,6543.0,63.0752,63.1759,63.0477,63.1576,6543.0
2017-04-20 11:00:00,68.95,68.98,68.94,68.96,5089.0,63.1393,63.1667,63.1301,63.1484,5089.0
2017-04-20 11:05:00,68.97,69.03,68.97,69.03,1296.0,63.1576,63.2125,63.1576,63.2125,1296.0
2017-04-20 11:10:00,69.0,69.02,68.95,69.0,4218.0,63.1851,63.2034,63.1393,63.1851,4218.0
2017-04-20 11:15:00,69.0,69.0,68.87,68.93,8115.0,63.1851,63.1851,63.066,63.121,8115.0
2017-04-20 11:20:00,68.94,69.02,68.93,69.02,3203.0,63.1301,63.2034,63.121,63.2034,3203.0
2017-04-20 11:25:00,69.02,69.03,68.98,68.99,2246.0,63.2034,63.2125,63.1667,63.1759,2246.0
2017-04-20 11:30:00,68.99,69.01,68.97,69.01,2502.0,63.1759,63.1942,63.1576,63.1942,2502.0
2017-04-20 11:35:00,68.98,68.99,68.96,68.98,2689.0,63.1667,63.1759,63.1484,63.1667,2689.0
2017-04-20 11:40:00,69.0,69.04,68.97,69.04,2811.0,63.1851,63.2217,63.1576,63.2217,2811.0
2017-04-20 11:45:00,69.05,69.1,69.05,69.09,3650.0,63.2308,63.2766,63.2308,63.2675,3650.0
2017-04-20 11:50:00,69.11,69.13,69.07,69.09,2000.0,63.2858,63.3041,63.2492,63.2675,2000.0
2017-04-20 11:55:00,69.04,69.07,69.03,69.03,1800.0,63.2217,63.2492,63.2125,63.2125,1800.0
2017-04-20 12:00:00,69.06,69.07,69.02,69.02,2102.0,63.24,63.2492,63.2034,63.2034,2102.0
2017-04-20 12:05:00,69.05,69.12,69.05,69.11,2700.0,63.2308,63.2949,63.2308,63.2858,2700.0
2017-04-20 12:10:00,69.1,69.12,69.09,69.12,1100.0,63.2766,63.2949,63.2675,63.2949,1100.0
2017-04-20 12:15:00,69.12,69.13,69.11,69.13,2200.0,63.2949,63.3041,63.2858,63.3041,2200.0
2017-04-20 12:20:00,69.15,69.25,69.14,69.23,3250.0,63.3224,63.414,63.3133,63.3957,3250.0
2017-04-20 12:25:00,69.21,69.23,69.18,69.23,1200.0,63.3774,63.3957,63.3499,63.3957,1200.0
2017-04-20 12:30:00,69.2,69.2,69.19,69.19,700.0,63.3682,63.3682,63.359,63.359,700.0
2017-04-20 12:35:00,69.17,69.21,69.15,69.18,2032.0,63.3407,63.3774,63.3224,63.3499,2032.0
2017-04-20 12:40:00,69.17,69.23,69.17,69.21,3301.0,63.3407,63.3957,63.3407,63.3774,3301.0
2017-04-20 12:45:00,69.25,69.26,69.24,69.26,300.0,63.414,63.4231,63.4048,63.4231,300.0
2017-04-20 12:50:00,69.26,69.26,69.25,69.26,100.0,63.4231,63.4231,63.414,63.4231,100.0
2017-04-20 12:55:00,69.24,69.24,69.21,69.21,3750.0,63.4048,63.4048,63.3774,63.3774,3750.0
2017-04-20 13:00:00,69.24,69.32,69.24,69.28,2643.0,63.4048,63.4781,63.4048,63.4415,2643.0
2017-04-20 13:05:00,69.29,69.31,69.27,69.28,2390.0,63.4506,63.4689,63.4323,63.4415,2390.0
2017-04-20 13:10:00,69.27,69.27,69.24,69.24,1500.0,63.4323,63.4323,63.4048,63.4048,1500.0
2017-04-20 13:15:00,69.26,69.33,69.25,69.26,2800.0,63.4231,63.4872,63.414,63.4231,2800.0
2017-04-20 13:20:00,69.25,69.26,69.24,69.26,1301.0,63.414,63.4231,63.4048,63.4231,1301.0
2017-04-20 13:25:00,69.26,69.38,69.26,69.32,3451.0,63.4231,63.533,63.4231,63.4781,3451.0
2017-04-20 13:30:00,69.34,69.39,69.33,69.38,3400.0,63.4964,63.5422,63.4872,63.533,3400.0
2017-04-20 13:35:00,69.36,69.4,69.35,69.35,2783.0,63.5147,63.5513,63.5056,63.5056,2783.0
2017-04-20 13:40:00,69.37,69.44,69.37,69.41,2640.0,63.5239,63.588,63.5239,63.5605,2640.0
2017-04-20 13:45:00,69.42,69.5,69.41,69.49,6981.0,63.5697,63.6429,63.5605,63.6338,6981.0
2017-04-20 13:50:00,69.5,69.57,69.5,69.53,4401.0,63.6429,63.707,63.6429,63.6704,4401.0
2017-04-20 13:55:00,69.53,69.55,69.51,69.52,4870.0,63.6704,63.6887,63.6521,63.6612,4870.0
2017-04-20 14:00:00,69.5,69.51,69.48,69.49,1849.0,63.6429,63.6521,63.6246,63.6338,1849.0
2017-04-20 14:05:00,69.5,69.51,69.43,69.43,2700.0,63.6429,63.6521,63.5788,63.5788,2700.0
2017-04-20 14:10:00,69.4,69.43,69.4,69.41,1820.0,63.5513,63.5788,63.5513,63.5605,1820.0
2017-04-20 14:15:00,69.4,69.46,69.38,69.44,8116.0,63.5513,63.6063,63.533,63.588,8116.0
2017-04-20 14:20:00,69.43,69.46,69.42,69.46,3302.0,63.5788,63.6063,63.5697,63.6063,3302.0
2017-04-20 14:25:00,69.48,69.5,69.47,69.47,3788.0,63.6246,63.6429,63.6154,63.6154,3788.0
2017-04-20 14:30:00,69.49,69.51,69.46,69.51,8558.0,63.6338,63.6521,63.6063,63.6521,8558.0
2017-04-20 14:35:00,69.51,69.61,69.51,69.57,3903.0,63.6521,63.7436,63.6521,63.707,3903.0
2017-04-20 14:40:00,69.58,69.63,69.56,69.56,2260.0,63.7162,63.762,63.6979,63.6979,2260.0
2017-04-20 14:45:00,69.56,69.61,69.56,69.61,5703.0,63.6979,63.7436,63.6979,63.7436,5703.0
2017-04-20 14:50:00,69.62,69.65,69.62,69.64,3435.0,63.7528,63.7803,63.7528,63.7711,3435.0
2017-04-20 14:55:00,69.65,69.69,69.62,69.67,8885.0,63.7803,63.8169,63.7528,63.7986,8885.0
2017-04-20 15:00:00,69.68,69.68,69.57,69.6,8572.0,63.8077,63.8077,63.707,63.7345,8572.0
2017-04-20 15:05:00,69.57,69.71,69.57,69.69,18050.0,63.707,63.8352,63.707,63.8169,18050.0
2017-04-20 15:10:00,69.69,69.69,69.66,69.66,6563.0,63.8169,63.8169,63.7894,63.7894,6563.0
2017-04-20 15:15:00,69.66,69.71,69.6,69.61,9044.0,63.7894,63.8352,63.7345,63.7436,9044.0
2017-04-20 15:20:00,69.61,69.61,69.56,69.59,8333.0,63.7436,63.7436,63.6979,63.7253,8333.0
2017-04-20 15:25:00,69.59,69.66,69.58,69.66,14730.0,63.7253,63.7894,63.7162,63.7894,14730.0
2017-04-20 15:30:00,69.66,69.74,69.66,69.73,15465.0,63.7894,63.8627,63.7894,63.8535,15465.0
2017-04-20 15:35:00,69.73,69.77,69.69,69.76,15645.0,63.8535,63.8902,63.8169,63.881,15645.0
2017-04-20 15:40:00,69.77,69.78,69.71,69.71,12928.0,63.8902,63.8993,63.8352,63.8352,12928.0
2017-04-20 15:45:00,69.72,69.72,69.65,69.68,21279.0,63.8444,63.8444,63.7803,63.8077,21279.0
2017-04-20 15:50:00,69.68,69.74,69.68,69.7,22980.0,63.8077,63.8627,63.8077,63.8261,22980.0
2017-04-20 15:55:00,69.7,69.77,69.62,69.63,61891.0,63.8261,63.8902,63.7528,63.762,61891.0
2017-04-21 09:30:00,68.96,68.96,68.4,68.4,15834.0,63.1484,63.1484,62.6356,62.6356,15834.0
2017-04-21 09:35:00,68.49,68.7,68.35,68.46,11652.0,62.718,62.9103,62.5898,62.6906,11652.0
2017-04-21 09:40:00,68.55,69.0,68.55,68.92,18561.0,62.773,63.1851,62.773,63.1118,18561.0
2017-04-21 09:45:00,68.87,69.1,68.82,69.07,19831.0,63.066,63.2766,63.0202,63.2492,19831.0
2017-04-21 09:50:00,69.07,69.1,68.96,69.01,13300.0,63.2492,63.2766,63.1484,63.1942,13300.0
2017-04-21 09:55:00,69.05,69.14,68.93,68.95,20814.0,63.2308,63.3133,63.121,63.1393,20814.0
2017-04-21 10:00:00,68.96,69.25,68.96,69.16,21190.0,63.1484,63.414,63.1484,63.3316,21190.0
2017-04-21 10:05:00,69.15,69.28,69.11,69.23,23787.0,63.3224,63.4415,63.2858,63.3957,23787.0
2017-04-21 10:10:00,69.25,69.3,69.13,69.26,11141.0,63.414,63.4598,63.3041,63.4231,11141.0
2017-04-21 10:15:00,69.23,69.29,69.23,69.23,9950.0,63.3957,63.4506,63.3957,63.3957,9950.0
2017-04-21 10:20:00,69.21,69.3,69.17,69.26,7949.0,63.3774,63.4598,63.3407,63.4231,7949.0
2017-04-21 10:25:00,69.3,69.3,69.21,69.22,13476.0,63.4598,63.4598,63.3774,63.3865,13476.0
2017-04-21 10:30:00,69.2,69.23,69.17,69.21,8010.0,63.3682,63.3957,63.3407,63.3774,8010.0
2017-04-21 10:35:00,69.2,69.24,69.1,69.1,7005.0,63.3682,63.4048,63.2766,63.2766,7005.0
2017-04-21 10:40:00,69.1,69.15,69.1,69.12,3601.0,63.2766,63.3224,63.2766,63.2949,3601.0
2017-04-21 10:45:00,69.12,69.14,69.06,69.08,7507.0,63.2949,63.3133,63.24,63.2583,7507.0
2017-04-21 10:50:00,69.08,69.18,69.08,69.18,5272.0,63.2583,63.3499,63.2583,63.3499,5272.0
2017-04-21 10:55:00,69.16,69.29,69.16,69.24,13827.0,63.3316,63.4506,63.3316,63.4048,13827.0
2017-04-21 11:00:00,69.24,69.24,69.07,69.08,10108.0,63.4048,63.4048,63.2492,63.2583,10108.0
2017-04-21 11:05:00,69.1,69.2,69.1,69.12,8383.0,63.2766,63.3682,63.2766,63.2949,8383.0
2017-04-21 11:10:00,69.13,69.22,69.13,69.22,3827.0,63.3041,63.3865,63.3041,63.3865,3827.0
2017-04-21 11:15:00,69.19,69.22,69.16,69.2,4922.0,63.359,63.3865,63.3316,63.3682,4922.0
2017-04-21 11:20:00,69.21,69.25,69.19,69.25,9921.0,63.3774,63.414,63.359,63.414,9921.0
2017-04-21 11:25:00,69.25,69.33,69.25,69.28,10610.0,63.414,63.4872,63.414,63.4415,10610.0
2017-04-21 11:30:00,69.28,69.32,69.28,69.28,5540.0,63.4415,63.4781,63.4415,63.4415,5540.0
2017-04-21 11:35:00,69.28,69.39,69.28,69.35,11117.0,63.4415,63.5422,63.4415,63.5056,11117.0
2017-04-21 11:40:00,69.37,69.4,69.26,69.27,13873.0,63.5239,63.5513,63.4231,63.4323,13873.0
2017-04-21 11:45:00,69.26,69.28,69.22,69.24,6227.0,63.4231,63.4415,63.3865,63.4048,6227.0
2017-04-21 11:50:00,69.22,69.23,69.2,69.22,11030.0,63.3865,63.3957,63.3682,63.3865,11030.0
2017-04-21 11:55:00,69.22,69.27,69.21,69.25,6889.0,63.3865,63.4323,63.3774,63.414,6889.0
2017-04-21 12:00:00,69.23,69.27,69.21,69.26,8081.0,63.3957,63.4323,63.3774,63.4231,8081.0
2017-04-21 12:05:00,69.26,69.27,69.24,69.27,5751.0,63.4231,63.4323,63.4048,63.4323,5751.0
2017-04-21 12:10:00,69.27,69.27,69.18,69.19,8212.0,63.4323,63.4323,63.3499,63.359,8212.0
2017-04-21 12:15:00,69.19,69.19,69.17,69.19,2862.0,63.359,63.359,63.3407,63.359,2862.0
2017-04-21 12:20:00,69.17,69.24,69.17,69.23,5677.0,63.3407,63.4048,63.3407,63.3957,5677.0
2017-04-21 12:25:00,69.25,69.28,69.25,69.28,7000.0,63.414,63.4415,63.414,63.4415,7000.0
2017-04-21 12:30:00,69.28,69.3,69.27,69.3,4584.0,63.4415,63.4598,63.4323,63.4598,4584.0
2017-04-21 12:35:00,69.3,69.31,69.28,69.29,5839.0,63.4598,63.4689,63.4415,63.4506,5839.0
2017-04-21 12:40:00,69.31,69.34,69.28,69.34,5597.0,63.4689,63.4964,63.4415,63.4964,5597.0
2017-04-21 12:45:00,69.35,69.36,69.31,69.34,5660.0,63.5056,63.5147,63.4689,63.4964,5660.0
2017-04-21 12:50:00,69.34,69.34,69.28,69.28,7135.0,63.4964,63.4964,63.4415,63.4415,7135.0
2017-04-21 12:55:00,69.28,69.33,69.28,69.31,2807.0,63.4415,63.4872,63.4415,63.4689,2807.0
2017-04-21 13:00:00,69.32,69.32,69.3,69.31,6957.0,63.4781,63.4781,63.4598,63.4689,6957.0
2017-04-21 13:05:00,69.31,69.38,69.3,69.34,15037.0,63.4689,63.533,63.4598,63.4964,15037.0
2017-04-21 13:10:00,69.34,69.35,69.26,69.29,19604.0,63.4964,63.5056,63.4231,63.4506,19604.0
2017-04-21 13:15:00,69.28,69.31,69.28,69.31,5360.0,63.4415,63.4689,63.4415,63.4689,5360.0
2017-04-21 13:20:00,69.31,69.32,69.28,69.31,5368.0,63.4689,63.4781,63.4415,63.4689,5368.0
2017-04-21 13:25:00,69.31,69.36,69.3,69.34,16882.0,63.4689,63.5147,63.4598,63.4964,16882.0
2017-04-21 13:30:00,69.34,69.35,69.29,69.31,5000.0,63.4964,63.5056,63.4506,63.4689,5000.0
2017-04-21 13:35:00,69.29,69.32,69.25,69.28,5329.0,63.4506,63.4781,63.414,63.4415,5329.0
2017-04-21 13:40:00,69.27,69.32,69.27,69.32,6566.0,63.4323,63.4781,63.4323,63.4781,6566.0
2017-04-21 13:45:00,69.32,69.38,69.3,69.3,5840.0,63.4781,63.533,63.4598,63.4598,5840.0
2017-04-21 13:50:00,69.3,69.37,69.3,69.36,12413.0,63.4598,63.5239,63.4598,63.5147,12413.0
2017-04-21 13:55:00,69.37,69.58,69.37,69.56,17996.0,63.5239,63.7162,63.5239,63.6979,17996.0
2017-04-21 14:00:00,69.53,69.55,69.48,69.51,7849.0,63.6704,63.6887,63.6246,63.6521,7849.0
2017-04-21 14:05:00,69.54,69.6,69.5,69.59,10478.0,63.6795,63.7345,63.6429,63.7253,10478.0
2017-04-21 14:10:00,69.59,69.68,69.59,69.66,17449.0,63.7253,63.8077,63.7253,63.7894,17449.0
2017-04-21 14:15:00,69.67,69.71,69.64,69.69,9157.0,63.7986,63.8352,63.7711,63.8169,9157.0
2017-04-21 14:20:00,69.69,69.77,69.67,69.77,13876.0,63.8169,63.8902,63.7986,63.8902,13876.0
2017-04-21 14:25:00,69.78,69.8,69.74,69.79,7477.0,63.8993,63.9176,63.8627,63.9085,7477.0
2017-04-21 14:30:00,69.79,69.93,69.78,69.89,14323.0,63.9085,64.0367,63.8993,64.0,14323.0
2017-04-21 14:35:00,69.9,69.91,69.82,69.86,11403.0,64.0092,64.0184,63.9359,63.9726,11403.0
2017-04-21 14:40:00,69.84,69.86,69.81,69.82,7023.0,63.9543,63.9726,63.9268,63.9359,7023.0
2017-04-21 14:45:00,69.82,69.87,69.82,69.85,30044.0,63.9359,63.9817,63.9359,63.9634,30044.0
2017-04-21 14:50:00,69.83,69.86,69.81,69.84,8645.0,63.9451,63.9726,63.9268,63.9543,8645.0
2017-04-21 14:55:00,69.84,69.91,69.84,69.91,13656.0,63.9543,64.0184,63.9543,64.0184,13656.0
2017-04-21 15:00:00,69.9,69.92,69.84,69.88,20931.0,64.0092,64.0275,63.9543,63.9909,20931.0
2017-04-21 15:05:00,69.86,69.89,69.79,69.89,13761.0,63.9726,64.0,63.9085,64.0,13761.0
2017-04-21 15:10:00,69.87,69.91,69.83,69.86,42515.0,63.9817,64.0184,63.9451,63.9726,42515.0
2017-04-21 15:15:00,69.86,69.93,69.77,69.77,28539.0,63.9726,64.0367,63.8902,63.8902,28539.0
2017-04-21 15:20:00,69.77,69.77,69.7,69.72,9743.0,63.8902,63.8902,63.8261,63.8444,9743.0
2017-04-21 15:25:00,69.72,69.74,69.7,69.73,7262.0,63.8444,63.8627,63.8261,63.8535,7262.0
2017-04-21 15:30:00,69.72,69.81,69.72,69.75,16403.0,63.8444,63.9268,63.8444,63.8718,16403.0
2017-04-21 15:35:00,69.75,69.79,69.74,69.77,14273.0,63.8718,63.9085,63.8627,63.8902,14273.0
2017-04-21 15:40:00,69.77,69.81,69.77,69.8,17000.0,63.8902,63.9268,63.8902,63.9176,17000.0
2017-04-21 15:45:00,69.77,69.92,69.77,69.92,23340.0,63.8902,64.0275,63.8902,64.0275,23340.0
2017-04-21 15:50:00,69.9,69.9,69.84,69.84,25590.0,64.0092,64.0092,63.9543,63.9543,25590.0
2017-04-21 15:55:00,69.85,69.91,69.81,69.83,63038.0,63.9634,64.0184,63.9268,63.9451,63038.0
2017-04-24 09:30:00,70.26,70.4,70.12,70.27,18808.0,64.3389,64.4671,64.2107,64.348,18808.0
2017-04-24 09:35:00,70.23,70.28,70.05,70.15,9971.0,64.3114,64.3572,64.1466,64.2381,9971.0
2017-04-24 09:40:00,70.12,70.21,70.08,70.2,7050.0,64.2107,64.2931,64.174,64.2839,7050.0
2017-04-24 09:45:00,70.2,70.26,70.15,70.21,12434.0,64.2839,64.3389,64.2381,64.2931,12434.0
2017-04-24 09:50:00,70.21,70.36,70.21,70.32,15036.0,64.2931,64.4304,64.2931,64.3938,15036.0
2017-04-24 09:55:00,70.29,70.31,70.23,70.24,4943.0,64.3663,64.3847,64.3114,64.3206,4943.0
2017-04-24 10:00:00,70.27,70.31,70.24,70.28,9246.0,64.348,64.3847,64.3206,64.3572,9246.0
2017-04-24 10:05:00,70.32,70.32,70.19,70.27,7427.0,64.3938,64.3938,64.2748,64.348,7427.0
2017-04-24 10:10:00,70.23,70.32,70.2,70.3,4564.0,64.3114,64.3938,64.2839,64.3755,4564.0
2017-04-24 10:15:00,70.29,70.33,70.27,70.33,4159.0,64.3663,64.403,64.348,64.403,4159.0
2017-04-24 10:20:00,70.3,70.3,70.24,70.25,4267.0,64.3755,64.3755,64.3206,64.3297,4267.0
2017-04-24 10:25:00,70.24,70.31,70.22,70.3,6715.0,64.3206,64.3847,64.3022,64.3755,6715.0
2017-04-24 10:30:00,70.28,70.47,70.27,70.4,9450.0,64.3572,64.5312,64.348,64.4671,9450.0
2017-04-24 10:35:00,70.4,70.46,70.39,70.46,3800.0,64.4671,64.522,64.4579,64.522,3800.0
2017-04-24 10:40:00,70.46,70.59,70.45,70.54,7703.0,64.522,64.6411,64.5129,64.5953,7703.0
2017-04-24 10:45:00,70.54,70.57,70.44,70.57,6218.0,64.5953,64.6227,64.5037,64.6227,6218.0
2017-04-24 10:50:00,70.56,70.56,70.48,70.48,10087.0,64.6136,64.6136,64.5403,64.5403,10087.0
2017-04-24 10:55:00,70.5,70.5,70.47,70.49,5500.0,64.5586,64.5586,64.5312,64.5495,5500.0
2017-04-24 11:00:00,70.5,70.53,70.37,70.44,13666.0,64.5586,64.5861,64.4396,64.5037,13666.0
2017-04-24 11:05:00,70.44,70.52,69.89,70.48,10541.0,64.5037,64.577,64.0,64.5403,10541.0
2017-04-24 11:10:00,70.48,70.63,70.47,70.56,6841.0,64.5403,64.6777,64.5312,64.6136,6841.0
2017-04-24 11:15:00,70.55,70.56,70.4,70.4,6900.0,64.6044,64.6136,64.4671,64.4671,6900.0
2017-04-24 11:20:00,70.4,70.44,70.39,70.41,5033.0,64.4671,64.5037,64.4579,64.4762,5033.0
2017-04-24 11:25:00,70.39,70.45,70.33,70.42,6892.0,64.4579,64.5129,64.403,64.4854,6892.0
2017-04-24 11:30:00,70.38,70.44,70.38,70.44,5032.0,64.4488,64.5037,64.4488,64.5037,5032.0
2017-04-24 11:35:00,70.45,70.54,70.45,70.53,3603.0,64.5129,64.5953,64.5129,64.5861,3603.0
2017-04-24 11:40:00,70.51,70.56,70.48,70.5,3100.0,64.5678,64.6136,64.5403,64.5586,3100.0
2017-04-24 11:45:00,70.48,70.52,70.47,70.48,3220.0,64.5403,64.577,64.5312,64.5403,3220.0
2017-04-24 11:50:00,70.49,70.49,70.4,70.41,3296.0,64.5495,64.5495,64.4671,64.4762,3296.0
2017-04-24 11:55:00,70.41,70.5,70.4,70.44,5301.0,64.4762,64.5586,64.4671,64.5037,5301.0
2017-04-24 12:00:00,70.43,70.47,70.42,70.47,3462.0,64.4945,64.5312,64.4854,64.5312,3462.0
2017-04-24 12:05:00,70.46,70.48,70.43,70.45,2933.0,64.522,64.5403,64.4945,64.5129,2933.0
2017-04-24 12:10:00,70.45,70.48,70.44,70.44,5439.0,64.5129,64.5403,64.5037,64.5037,5439.0
2017-04-24 12:15:00,70.48,70.56,70.44,70.56,16795.0,64.5403,64.6136,64.5037,64.6136,16795.0
2017-04-24 12:20:00,70.56,70.61,70.53,70.56,17557.0,64.6136,64.6594,64.5861,64.6136,17557.0
2017-04-24 12:25:00,70.56,70.62,70.55,70.6,7039.0,64.6136,64.6685,64.6044,64.6502,7039.0
2017-04-24 12:30:00,70.59,70.65,70.57,70.6,7164.0,64.6411,64.696,64.6227,64.6502,7164.0
2017-04-24 12:35:00,70.61,70.62,70.59,70.6,2814.0,64.6594,64.6685,64.6411,64.6502,2814.0
2017-04-24 12:40:00,70.59,70.62,70.59,70.62,1922.0,64.6411,64.6685,64.6411,64.6685,1922.0
2017-04-24 12:45:00,70.59,70.6,70.57,70.58,2200.0,64.6411,64.6502,64.6227,64.6319,2200.0
2017-04-24 12:50:00,70.58,70.62,70.58,70.62,7440.0,64.6319,64.6685,64.6319,64.6685,7440.0
2017-04-24 12:55:00,70.61,70.61,70.58,70.59,3600.0,64.6594,64.6594,64.6319,64.6411,3600.0
2017-04-24 13:00:00,70.59,70.73,70.58,70.7,11902.0,64.6411,64.7693,64.6319,64.7418,11902.0
2017-04-24 13:05:00,70.67,70.7,70.66,70.68,3150.0,64.7143,64.7418,64.7052,64.7235,3150.0
2017-04-24 13:10:00,70.67,70.68,70.65,70.67,2592.0,64.7143,64.7235,64.696,64.7143,2592.0
2017-04-24 13:15:00,70.66,70.67,70.65,70.65,4344.0,64.7052,64.7143,64.696,64.696,4344.0
2017-04-24 13:20:00,70.64,70.68,70.63,70.68,6553.0,64.6868,64.7235,64.6777,64.7235,6553.0
2017-04-24 13:25:00,70.67,70.68,70.64,70.65,2000.0,64.7143,64.7235,64.6868,64.696,2000.0
2017-04-24 13:30:00,70.66,70.68,70.64,70.67,7182.0,64.7052,64.7235,64.6868,64.7143,7182.0
2017-04-24 13:35:00,70.67,70.67,70.64,70.65,7991.0,64.7143,64.7143,64.6868,64.696,7991.0
2017-04-24 13:40:00,70.65,70.65,70.63,70.64,3427.0,64.696,64.696,64.6777,64.6868,3427.0
2017-04-24 13:45:00,70.63,70.66,70.63,70.64,10042.0,64.6777,64.7052,64.6777,64.6868,10042.0
2017-04-24 13:50:00,70.64,70.67,70.63,70.65,8051.0,64.6868,64.7143,64.6777,64.696,8051.0
2017-04-24 13:55:00,70.64,70.67,70.64,70.66,5989.0,64.6868,64.7143,64.6868,64.7052,5989.0
2017-04-24 14:00:00,70.67,70.67,70.63,70.65,5771.0,64.7143,64.7143,64.6777,64.696,5771.0
2017-04-24 14:05:00,70.64,70.68,70.63,70.67,7079.0,64.6868,64.7235,64.6777,64.7143,7079.0
2017-04-24 14:10:00,70.67,70.69,70.63,70.66,5483.0,64.7143,64.7326,64.6777,64.7052,5483.0
2017-04-24 14:15:00,70.67,70.71,70.64,70.66,7897.0,64.7143,64.7509,64.6868,64.7052,7897.0
2017-04-24 14:20:00,70.66,70.69,70.63,70.66,7154.0,64.7052,64.7326,64.6777,64.7052,7154.0
2017-04-24 14:25:00,70.65,70.7,70.63,70.7,10014.0,64.696,64.7418,64.6777,64.7418,10014.0
2017-04-24 14:30:00,70.71,70.72,70.69,70.7,3450.0,64.7509,64.7601,64.7326,64.7418,3450.0
2017-04-24 14:35:00,70.7,70.72,70.69,70.7,7298.0,64.7418,64.7601,64.7326,64.7418,7298.0
2017-04-24 14:40:00,70.7,70.74,70.69,70.73,6233.0,64.7418,64.7784,64.7326,64.7693,6233.0
2017-04-24 14:45:00,70.73,70.77,70.72,70.75,6692.0,64.7693,64.8059,64.7601,64.7876,6692.0
2017-04-24 14:50:00,70.75,70.76,70.69,70.7,9064.0,64.7876,64.7967,64.7326,64.7418,9064.0
2017-04-24 14:55:00,70.7,70.73,70.69,70.7,7800.0,64.7418,64.7693,64.7326,64.7418,7800.0
2017-04-24 15:00:00,70.7,70.75,70.7,70.74,10429.0,64.7418,64.7876,64.7418,64.7784,10429.0
2017-04-24 15:05:00,70.74,70.83,70.74,70.82,6074.0,64.7784,64.8608,64.7784,64.8517,6074.0
2017-04-24 15:10:00,70.81,70.81,70.78,70.81,2599.0,64.8425,64.8425,64.815,64.8425,2599.0
2017-04-24 15:15:00,70.79,70.8,70.74,70.75,3045.0,64.8242,64.8334,64.7784,64.7876,3045.0
2017-04-24 15:20:00,70.75,70.83,70.74,70.77,10326.0,64.7876,64.8608,64.7784,64.8059,10326.0
2017-04-24 15:25:00,70.76,70.79,70.75,70.78,10900.0,64.7967,64.8242,64.7876,64.815,10900.0
2017-04-24 15:30:00,70.78,70.86,70.74,70.83,14319.0,64.815,64.8883,64.7784,64.8608,14319.0
2017-04-24 15:35:00,70.83,70.83,70.79,70.79,6599.0,64.8608,64.8608,64.8242,64.8242,6599.0
2017-04-24 15:40:00,70.79,70.79,70.72,70.73,14618.0,64.8242,64.8242,64.7601,64.7693,14618.0
2017-04-24 15:45:00,70.74,70.74,70.7,70.73,18353.0,64.7784,64.7784,64.7418,64.7693,18353.0
2017-04-24 15:50:00,70.74,70.74,70.69,70.72,30196.0,64.7784,64.7784,64.7326,64.7601,30196.0
2017-04-24 15:55:00,70.71,70.78,70.71,70.74,43502.0,64.7509,64.815,64.7509,64.7784,43502.0
2017-04-25 09:30:00,71.01,71.01,70.78,70.79,6594.0,65.0257,65.0257,64.815,64.8242,6594.0
2017-04-25 09:35:00,70.81,71.23,70.81,71.07,1400.0,64.8425,65.2271,64.8425,65.0806,1400.0
2017-04-25 09:40:00,71.06,71.23,71.01,71.16,4060.0,65.0714,65.2271,65.0257,65.163,4060.0
2017-04-25 09:45:00,71.14,71.17,71.01,71.03,2350.0,65.1447,65.1722,65.0257,65.044,2350.0
2017-04-25 09:50:00,71.05,71.09,71.0,71.05,1661.0,65.0623,65.0989,65.0165,65.0623,1661.0
2017-04-25 09:55:00,70.98,71.08,70.98,71.07,1530.0,64.9982,65.0898,64.9982,65.0806,1530.0
2017-04-25 10:00:00,71.04,71.11,71.01,71.08,1813.0,65.0531,65.1172,65.0257,65.0898,1813.0
2017-04-25 10:05:00,71.1,71.17,71.06,71.17,3320.0,65.1081,65.1722,65.0714,65.1722,3320.0
2017-04-25 10:10:00,71.13,71.24,71.12,71.14,2500.0,65.1355,65.2363,65.1264,65.1447,2500.0
2017-04-25 10:15:00,71.1,71.1,71.02,71.02,1702.0,65.1081,65.1081,65.0348,65.0348,1702.0
2017-04-25 10:20:00,71.02,71.04,70.94,71.0,3806.0,65.0348,65.0531,64.9616,65.0165,3806.0
2017-04-25 10:25:00,70.99,71.01,70.95,71.01,1100.0,65.0073,65.0257,64.9707,65.0257,1100.0
2017-04-25 10:30:00,70.98,71.04,70.95,71.02,15600.0,64.9982,65.0531,64.9707,65.0348,15600.0
2017-04-25 10:35:00,70.98,71.13,70.96,71.07,4870.0,64.9982,65.1355,64.9799,65.0806,4870.0
2017-04-25 10:40:00,71.07,71.08,70.97,70.97,2540.0,65.0806,65.0898,64.989,64.989,2540.0
2017-04-25 10:45:00,70.93,71.0,70.93,70.93,800.0,64.9524,65.0165,64.9524,64.9524,800.0
2017-04-25 10:50:00,70.95,71.03,70.93,70.97,6057.0,64.9707,65.044,64.9524,64.989,6057.0
2017-04-25 10:55:00,70.97,71.02,70.96,71.0,2400.0,64.989,65.0348,64.9799,65.0165,2400.0
2017-04-25 11:00:00,70.99,70.99,70.94,70.96,26006.0,65.0073,65.0073,64.9616,64.9799,26006.0
2017-04-25 11:05:00,70.97,70.99,70.95,70.97,3798.0,64.989,65.0073,64.9707,64.989,3798.0
2017-04-25 11:10:00,70.96,70.98,70.94,70.95,3475.0,64.9799,64.9982,64.9616,64.9707,3475.0
2017-04-25 11:15:00,70.96,71.03,70.95,71.02,4900.0,64.9799,65.044,64.9707,65.0348,4900.0
2017-04-25 11:20:00,70.98,70.98,70.94,70.98,1239.0,64.9982,64.9982,64.9616,64.9982,1239.0
2017-04-25 11:25:00,70.96,70.98,70.91,70.98,3654.0,64.9799,64.9982,64.9341,64.9982,3654.0
2017-04-25 11:30:00,70.92,70.96,70.92,70.96,3000.0,64.9432,64.9799,64.9432,64.9799,3000.0
2017-04-25 11:35:00,70.94,70.97,70.94,70.97,1800.0,64.9616,64.989,64.9616,64.989,1800.0
2017-04-25 11:40:00,70.98,70.98,70.92,70.98,11854.0,64.9982,64.9982,64.9432,64.9982,11854.0
2017-04-25 11:45:00,70.97,71.0,70.97,71.0,2889.0,64.989,65.0165,64.989,65.0165,2889.0
2017-04-25 11:50:00,70.98,71.01,70.97,70.99,1456.0,64.9982,65.0257,64.989,65.0073,1456.0
2017-04-25 11:55:00,71.01,71.01,70.95,71.0,3300.0,65.0257,65.0257,64.9707,65.0165,3300.0
2017-04-25 12:00:00,70.99,71.01,70.96,70.97,15571.0,65.0073,65.0257,64.9799,64.989,15571.0
2017-04-25 12:05:00,70.98,71.02,70.98,71.0,8461.0,64.9982,65.0348,64.9982,65.0165,8461.0
2017-04-25 12:10:00,70.99,71.01,70.97,70.99,3195.0,65.0073,65.0257,64.989,65.0073,3195.0
2017-04-25 12:15:00,71.0,71.01,70.96,70.98,2232.0,65.0165,65.0257,64.9799,64.9982,2232.0
2017-04-25 12:20:00,71.0,71.03,70.98,71.03,5800.0,65.0165,65.044,64.9982,65.044,5800.0
2017-04-25 12:25:00,71.04,71.04,71.02,71.02,1324.0,65.0531,65.0531,65.0348,65.0348,1324.0
2017-04-25 12:30:00,71.01,71.02,71.01,71.02,3600.0,65.0257,65.0348,65.0257,65.0348,3600.0
2017-04-25 12:35:00,71.03,71.04,71.0,71.01,1800.0,65.044,65.0531,65.0165,65.0257,1800.0
2017-04-25 12:40:00,71.01,71.03,70.97,71.0,4534.0,65.0257,65.044,64.989,65.0165,4534.0
2017-04-25 12:45:00,71.0,71.04,70.97,71.02,2711.0,65.0165,65.0531,64.989,65.0348,2711.0
2017-04-25 12:50:00,71.02,71.03,70.99,71.02,11491.0,65.0348,65.044,65.0073,65.0348,11491.0
2017-04-25 12:55:00,71.04,71.04,71.01,71.01,2500.0,65.0531,65.0531,65.0257,65.0257,2500.0
2017-04-25 13:00:00,71.01,71.04,70.99,71.04,31002.0,65.0257,65.0531,65.0073,65.0531,31002.0
2017-04-25 13:05:00,71.0,71.0,70.99,71.0,3099.0,65.0165,65.0165,65.0073,65.0165,3099.0
2017-04-25 13:10:00,71.01,71.09,71.01,71.09,1935.0,65.0257,65.0989,65.0257,65.0989,1935.0
2017-04-25 13:15:00,71.1,71.15,71.1,71.13,3884.0,65.1081,65.1539,65.1081,65.1355,3884.0
2017-04-25 13:20:00,71.14,71.17,71.12,71.12,5557.0,65.1447,65.1722,65.1264,65.1264,5557.0
2017-04-25 13:25:00,71.13,71.13,71.08,71.09,6548.0,65.1355,65.1355,65.0898,65.0989,6548.0
2017-04-25 13:30:00,71.09,71.1,71.06,71.07,2913.0,65.0989,65.1081,65.0714,65.0806,2913.0
2017-04-25 13:35:00,71.06,71.09,71.06,71.06,1700.0,65.0714,65.0989,65.0714,65.0714,1700.0
2017-04-25 13:40:00,71.06,71.06,71.02,71.04,1920.0,65.0714,65.0714,65.0348,65.0531,1920.0
2017-04-25 13:45:00,71.04,71.05,71.03,71.03,2465.0,65.0531,65.0623,65.044,65.044,2465.0
2017-04-25 13:50:00,71.04,71.06,71.03,71.06,3859.0,65.0531,65.0714,65.044,65.0714,3859.0
2017-04-25 13:55:00,71.05,71.06,71.03,71.05,4030.0,65.0623,65.0714,65.044,65.0623,4030.0
2017-04-25 14:00:00,71.05,71.06,71.03,71.04,3611.0,65.0623,65.0714,65.044,65.0531,3611.0
2017-04-25 14:05:00,71.05,71.06,71.04,71.05,2042.0,65.0623,65.0714,65.0531,65.0623,2042.0
2017-04-25 14:10:00,71.05,71.06,71.03,71.03,3771.0,65.0623,65.0714,65.044,65.044,3771.0
2017-04-25 14:15:00,71.03,71.07,71.03,71.04,5588.0,65.044,65.0806,65.044,65.0531,5588.0
2017-04-25 14:20:00,71.04,71.06,71.02,71.02,4725.0,65.0531,65.0714,65.0348,65.0348,4725.0
2017-04-25 14:25:00,71.03,71.04,71.01,71.03,5313.0,65.044,65.0531,65.0257,65.044,5313.0
2017-04-25 14:30:00,71.03,71.04,71.01,71.03,3492.0,65.044,65.0531,65.0257,65.044,3492.0
2017-04-25 14:35:00,71.03,71.04,71.02,71.02,2808.0,65.044,65.0531,65.0348,65.0348,2808.0
2017-04-25 14:40:00,71.02,71.05,70.97,70.99,63719.0,65.0348,65.0623,64.989,65.0073,63719.0
2017-04-25 14:45:00,70.99,71.02,70.98,71.02,13499.0,65.0073,65.0348,64.9982,65.0348,13499.0
2017-04-25 14:50:00,71.03,71.03,71.0,71.0,7994.0,65.044,65.044,65.0165,65.0165,7994.0
2017-04-25 14:55:00,71.01,71.01,70.95,70.97,17461.0,65.0257,65.0257,64.9707,64.989,17461.0
2017-04-25 15:00:00,70.97,70.99,70.94,70.99,13610.0,64.989,65.0073,64.9616,65.0073,13610.0
2017-04-25 15:05:00,70.98,71.03,70.98,70.99,14407.0,64.9982,65.044,64.9982,65.0073,14407.0
2017-04-25 15:10:00,70.99,71.0,70.98,70.99,9599.0,65.0073,65.0165,64.9982,65.0073,9599.0
2017-04-25 15:15:00,71.0,71.02,70.99,71.0,5619.0,65.0165,65.0348,65.0073,65.0165,5619.0
2017-04-25 15:20:00,71.01,71.02,70.99,71.0,9819.0,65.0257,65.0348,65.0073,65.0165,9819.0
2017-04-25 15:25:00,71.0,71.02,70.99,71.0,15659.0,65.0165,65.0348,65.0073,65.0165,15659.0
2017-04-25 15:30:00,71.0,71.01,70.98,70.99,70931.0,65.0165,65.0257,64.9982,65.0073,70931.0
2017-04-25 15:35:00,71.0,71.0,70.95,70.95,12121.0,65.0165,65.0165,64.9707,64.9707,12121.0
2017-04-25 15:40:00,70.95,70.96,70.89,70.89,12372.0,64.9707,64.9799,64.9158,64.9158,12372.0
2017-04-25 15:45:00,70.89,71.02,70.83,70.89,48670.0,64.9158,65.0348,64.8608,64.9158,48670.0
2017-04-25 15:50:00,70.87,70.88,70.8,70.81,20425.0,64.8975,64.9066,64.8334,64.8425,20425.0
2017-04-25 15:55:00,70.81,71.01,70.81,70.94,125102.0,64.8425,65.0257,64.8425,64.9616,125102.0
2017-04-26 09:30:00,70.99,71.0,70.77,70.79,45617.0,65.0073,65.0165,64.8059,64.8242,45617.0
2017-04-26 09:35:00,70.89,70.89,70.74,70.8,16416.0,64.9158,64.9158,64.7784,64.8334,16416.0
2017-04-26 09:40:00,70.76,70.79,70.67,70.78,25392.0,64.7967,64.8242,64.7143,64.815,25392.0
2017-04-26 09:45:00,70.8,70.88,70.77,70.86,10316.0,64.8334,64.9066,64.8059,64.8883,10316.0
2017-04-26 09:50:00,70.87,70.92,70.8,70.89,16700.0,64.8975,64.9432,64.8334,64.9158,16700.0
2017-04-26 09:55:00,70.92,70.94,70.86,70.87,4474.0,64.9432,64.9616,64.8883,64.8975,4474.0
2017-04-26 10:00:00,70.87,71.02,70.85,70.96,6304.0,64.8975,65.0348,64.8791,64.9799,6304.0
2017-04-26 10:05:00,70.95,70.95,70.88,70.9,4000.0,64.9707,64.9707,64.9066,64.9249,4000.0
2017-04-26 10:10:00,70.94,71.05,70.93,71.05,5078.0,64.9616,65.0623,64.9524,65.0623,5078.0
2017-04-26 10:15:00,71.04,71.07,71.03,71.03,5387.0,65.0531,65.0806,65.044,65.044,5387.0
2017-04-26 10:20:00,71.03,71.12,71.03,71.1,4902.0,65.044,65.1264,65.044,65.1081,4902.0
2017-04-26 10:25:00,71.12,71.14,71.12,71.14,3001.0,65.1264,65.1447,65.1264,65.1447,3001.0
2017-04-26 10:30:00,71.14,71.14,71.11,71.13,8601.0,65.1447,65.1447,65.1172,65.1355,8601.0
2017-04-26 10:35:00,71.12,71.29,71.12,71.29,11457.0,65.1264,65.2821,65.1264,65.2821,11457.0
2017-04-26 10:40:00,71.27,71.27,71.21,71.22,5090.0,65.2637,65.2637,65.2088,65.218,5090.0
2017-04-26 10:45:00,71.22,71.27,71.21,71.24,3839.0,65.218,65.2637,65.2088,65.2363,3839.0
2017-04-26 10:50:00,71.24,71.28,71.24,71.27,4284.0,65.2363,65.2729,65.2363,65.2637,4284.0
2017-04-26 10:55:00,71.28,71.3,71.28,71.28,3908.0,65.2729,65.2912,65.2729,65.2729,3908.0
2017-04-26 11:00:00,71.28,71.28,71.25,71.26,9082.0,65.2729,65.2729,65.2454,65.2546,9082.0
2017-04-26 11:05:00,71.25,71.28,71.22,71.24,7134.0,65.2454,65.2729,65.218,65.2363,7134.0
2017-04-26 11:10:00,71.26,71.26,71.23,71.23,8257.0,65.2546,65.2546,65.2271,65.2271,8257.0
2017-04-26 11:15:00,71.23,71.29,71.22,71.28,6315.0,65.2271,65.2821,65.218,65.2729,6315.0
2017-04-26 11:20:00,71.27,71.37,71.25,71.37,9696.0,65.2637,65.3553,65.2454,65.3553,9696.0
2017-04-26 11:25:00,71.36,71.43,71.36,71.4,9101.0,65.3462,65.4103,65.3462,65.3828,9101.0
2017-04-26 11:30:00,71.41,71.42,71.39,71.42,3514.0,65.3919,65.4011,65.3736,65.4011,3514.0
2017-04-26 11:35:00,71.41,71.41,71.36,71.37,8894.0,65.3919,65.3919,65.3462,65.3553,8894.0
2017-04-26 11:40:00,71.36,71.36,71.3,71.31,10350.0,65.3462,65.3462,65.2912,65.3004,10350.0
2017-04-26 11:45:00,71.31,71.34,71.22,71.22,15720.0,65.3004,65.3278,65.218,65.218,15720.0
2017-04-26 11:50:00,71.22,71.3,71.21,71.29,10702.0,65.218,65.2912,65.2088,65.2821,10702.0
2017-04-26 11:55:00,71.28,71.37,71.27,71.37,5783.0,65.2729,65.3553,65.2637,65.3553,5783.0
2017-04-26 12:00:00,71.36,71.36,71.3,71.3,6274.0,65.3462,65.3462,65.2912,65.2912,6274.0
2017-04-26 12:05:00,71.31,71.32,71.3,71.31,2872.0,65.3004,65.3095,65.2912,65.3004,2872.0
2017-04-26 12:10:00,71.31,71.32,71.27,71.27,4376.0,65.3004,65.3095,65.2637,65.2637,4376.0
2017-04-26 12:15:00,71.27,71.35,71.27,71.3,4525.0,65.2637,65.337,65.2637,65.2912,4525.0
2017-04-26 12:20:00,71.3,71.4,71.3,71.35,28306.0,65.2912,65.3828,65.2912,65.337,28306.0
2017-04-26 12:25:00,71.35,71.36,71.33,71.33,2213.0,65.337,65.3462,65.3187,65.3187,2213.0
2017-04-26 12:30:00,71.33,71.33,71.3,71.33,5245.0,65.3187,65.3187,65.2912,65.3187,5245.0
2017-04-26 12:35:00,71.32,71.35,71.27,71.35,16621.0,65.3095,65.337,65.2637,65.337,16621.0
2017-04-26 12:40:00,71.35,71.39,71.34,71.37,5082.0,65.337,65.3736,65.3278,65.3553,5082.0
2017-04-26 12:45:00,71.37,71.4,71.36,71.36,2229.0,65.3553,65.3828,65.3462,65.3462,2229.0
2017-04-26 12:50:00,71.36,71.37,71.35,71.37,3300.0,65.3462,65.3553,65.337,65.3553,3300.0
2017-04-26 12:55:00,71.37,71.45,71.37,71.45,3702.0,65.3553,65.4286,65.3553,65.4286,3702.0
2017-04-26 13:00:00,71.46,71.52,71.46,71.51,4362.0,65.4377,65.4927,65.4377,65.4835,4362.0
2017-04-26 13:05:00,71.51,71.51,71.47,71.47,4911.0,65.4835,65.4835,65.4469,65.4469,4911.0
2017-04-26 13:10:00,71.48,71.55,71.48,71.55,5667.0,65.4561,65.5202,65.4561,65.5202,5667.0
2017-04-26 13:15:00,71.56,71.65,71.56,71.64,4818.0,65.5293,65.6117,65.5293,65.6026,4818.0
2017-04-26 13:20:00,71.63,71.71,71.63,71.7,2321.0,65.5934,65.6667,65.5934,65.6575,2321.0
2017-04-26 13:25:00,71.7,71.71,71.66,71.68,6500.0,65.6575,65.6667,65.6209,65.6392,6500.0
2017-04-26 13:30:00,71.67,71.67,71.57,71.58,6600.0,65.63,65.63,65.5385,65.5476,6600.0
2017-04-26 13:35:00,71.57,71.58,71.52,71.56,5189.0,65.5385,65.5476,65.4927,65.5293,5189.0
2017-04-26 13:40:00,71.56,71.68,71.55,71.65,8891.0,65.5293,65.6392,65.5202,65.6117,8891.0
2017-04-26 13:45:00,71.65,71.69,71.62,71.64,10930.0,65.6117,65.6484,65.5843,65.6026,10930.0
2017-04-26 13:50:00,71.66,71.75,71.64,71.75,2755.0,65.6209,65.7033,65.6026,65.7033,2755.0
2017-04-26 13:55:00,71.74,71.76,71.72,71.73,5542.0,65.6941,65.7125,65.6758,65.685,5542.0
2017-04-26 14:00:00,71.74,71.74,71.68,71.72,9751.0,65.6941,65.6941,65.6392,65.6758,9751.0
2017-04-26 14:05:00,71.72,71.75,71.71,71.75,8101.0,65.6758,65.7033,65.6667,65.7033,8101.0
2017-04-26 14:10:00,71.75,71.75,71.71,71.74,4884.0,65.7033,65.7033,65.6667,65.6941,4884.0
2017-04-26 14:15:00,71.75,71.83,71.75,71.8,11092.0,65.7033,65.7766,65.7033,65.7491,11092.0
2017-04-26 14:20:00,71.79,71.83,71.75,71.81,6275.0,65.7399,65.7766,65.7033,65.7582,6275.0
2017-04-26 14:25:00,71.81,71.82,71.77,71.78,3759.0,65.7582,65.7674,65.7216,65.7308,3759.0
2017-04-26 14:30:00,71.77,71.84,71.76,71.8,10466.0,65.7216,65.7857,65.7125,65.7491,10466.0
2017-04-26 14:35:00,71.81,71.83,71.78,71.81,9906.0,65.7582,65.7766,65.7308,65.7582,9906.0
2017-04-26 14:40:00,71.81,71.82,71.79,71.8,8571.0,65.7582,65.7674,65.7399,65.7491,8571.0
2017-04-26 14:45:00,71.8,71.81,71.79,71.81,7794.0,65.7491,65.7582,65.7399,65.7582,7794.0
2017-04-26 14:50:00,71.81,71.92,71.8,71.87,10339.0,65.7582,65.859,65.7491,65.8132,10339.0
2017-04-26 14:55:00,71.88,71.89,71.83,71.84,9775.0,65.8223,65.8315,65.7766,65.7857,9775.0
2017-04-26 15:00:00,71.85,71.94,71.84,71.91,11431.0,65.7949,65.8773,65.7857,65.8498,11431.0
2017-04-26 15:05:00,71.93,71.94,71.83,71.91,21479.0,65.8681,65.8773,65.7766,65.8498,21479.0
2017-04-26 15:10:00,71.91,71.93,71.89,71.92,8739.0,65.8498,65.8681,65.8315,65.859,8739.0
2017-04-26 15:15:00,71.91,71.93,71.89,71.89,8146.0,65.8498,65.8681,65.8315,65.8315,8146.0
2017-04-26 15:20:00,71.88,71.92,71.87,71.88,13391.0,65.8223,65.859,65.8132,65.8223,13391.0
2017-04-26 15:25:00,71.87,71.94,71.86,71.93,12050.0,65.8132,65.8773,65.804,65.8681,12050.0
2017-04-26 15:30:00,71.93,71.94,71.87,71.88,15111.0,65.8681,65.8773,65.8132,65.8223,15111.0
2017-04-26 15:35:00,71.88,71.88,71.76,71.76,35741.0,65.8223,65.8223,65.7125,65.7125,35741.0
2017-04-26 15:40:00,71.77,71.88,71.76,71.84,37746.0,65.7216,65.8223,65.7125,65.7857,37746.0
2017-04-26 15:45:00,71.84,71.9,71.81,71.89,43766.0,65.7857,65.8407,65.7582,65.8315,43766.0
2017-04-26 15:50:00,71.89,71.9,71.8,71.8,54781.0,65.8315,65.8407,65.7491,65.7491,54781.0
2017-04-26 15:55:00,71.8,71.86,71.75,71.76,118318.0,65.7491,65.804,65.7033,65.7125,118318.0
2017-04-27 09:30:00,71.45,71.65,71.33,71.44,17524.0,65.4286,65.6117,65.3187,65.4194,17524.0
2017-04-27 09:35:00,71.56,71.64,71.46,71.55,5316.0,65.5293,65.6026,65.4377,65.5202,5316.0
2017-04-27 09:40:00,71.55,71.55,71.24,71.54,8056.0,65.5202,65.5202,65.2363,65.511,8056.0
2017-04-27 09:45:00,71.5,71.55,71.31,71.46,7245.0,65.4744,65.5202,65.3004,65.4377,7245.0
2017-04-27 09:50:00,71.47,71.5,71.42,71.42,2053.0,65.4469,65.4744,65.4011,65.4011,2053.0
2017-04-27 09:55:00,71.39,71.47,71.34,71.43,5142.0,65.3736,65.4469,65.3278,65.4103,5142.0
2017-04-27 10:00:00,71.37,71.61,71.37,71.57,7209.0,65.3553,65.5751,65.3553,65.5385,7209.0
2017-04-27 10:05:00,71.61,71.69,71.58,71.65,12585.0,65.5751,65.6484,65.5476,65.6117,12585.0
2017-04-27 10:10:00,71.68,71.72,71.62,71.7,6100.0,65.6392,65.6758,65.5843,65.6575,6100.0
2017-04-27 10:15:00,71.66,71.84,71.66,71.84,5797.0,65.6209,65.7857,65.6209,65.7857,5797.0
2017-04-27 10:20:00,71.8,71.92,71.8,71.9,6713.0,65.7491,65.859,65.7491,65.8407,6713.0
2017-04-27 10:25:00,71.95,72.03,71.92,72.03,3917.0,65.8864,65.9597,65.859,65.9597,3917.0
2017-04-27 10:30:00,72.0,72.14,72.0,72.07,9187.0,65.9322,66.0604,65.9322,65.9963,9187.0
2017-04-27 10:35:00,72.15,72.15,72.05,72.05,14965.0,66.0696,66.0696,65.978,65.978,14965.0
2017-04-27 10:40:00,72.06,72.1,72.02,72.02,4423.0,65.9872,66.0238,65.9505,65.9505,4423.0
2017-04-27 10:45:00,72.0,72.16,71.94,71.95,7474.0,65.9322,66.0787,65.8773,65.8864,7474.0
2017-04-27 10:50:00,71.92,71.93,71.81,71.86,4173.0,65.859,65.8681,65.7582,65.804,4173.0
2017-04-27 10:55:00,71.88,71.93,71.85,71.86,3864.0,65.8223,65.8681,65.7949,65.804,3864.0
2017-04-27 11:00:00,71.89,71.92,71.85,71.88,4624.0,65.8315,65.859,65.7949,65.8223,4624.0
2017-04-27 11:05:00,71.85,71.86,71.78,71.8,8810.0,65.7949,65.804,65.7308,65.7491,8810.0
2017-04-27 11:10:00,71.8,71.84,71.75,71.82,5981.0,65.7491,65.7857,65.7033,65.7674,5981.0
2017-04-27 11:15:00,71.81,71.82,71.66,71.67,7279.0,65.7582,65.7674,65.6209,65.63,7279.0
2017-04-27 11:20:00,71.7,71.7,71.66,71.66,3784.0,65.6575,65.6575,65.6209,65.6209,3784.0
2017-04-27 11:25:00,71.69,71.7,71.61,71.64,8194.0,65.6484,65.6575,65.5751,65.6026,8194.0
2017-04-27 11:30:00,71.64,71.65,71.61,71.64,9400.0,65.6026,65.6117,65.5751,65.6026,9400.0
2017-04-27 11:35:00,71.65,71.69,71.61,71.61,6098.0,65.6117,65.6484,65.5751,65.5751,6098.0
2017-04-27 11:40:00,71.64,71.64,71.54,71.57,6181.0,65.6026,65.6026,65.511,65.5385,6181.0
2017-04-27 11:45:00,71.58,71.63,71.57,71.59,8555.0,65.5476,65.5934,65.5385,65.5568,8555.0
2017-04-27 11:50:00,71.57,71.58,71.5,71.52,4395.0,65.5385,65.5476,65.4744,65.4927,4395.0
2017-04-27 11:55:00,71.53,71.59,71.5,71.59,6087.0,65.5018,65.5568,65.4744,65.5568,6087.0
2017-04-27 12:00:00,71.58,71.68,71.58,71.63,3053.0,65.5476,65.6392,65.5476,65.5934,3053.0
2017-04-27 12:05:00,71.62,71.62,71.56,71.62,7164.0,65.5843,65.5843,65.5293,65.5843,7164.0
2017-04-27 12:10:00,71.63,71.66,71.6,71.64,3950.0,65.5934,65.6209,65.5659,65.6026,3950.0
2017-04-27 12:15:00,71.65,71.93,71.65,71.91,31150.0,65.6117,65.8681,65.6117,65.8498,31150.0
2017-04-27 12:20:00,71.91,71.94,71.88,71.91,11422.0,65.8498,65.8773,65.8223,65.8498,11422.0
2017-04-27 12:25:00,71.89,71.96,71.89,71.94,2900.0,65.8315,65.8956,65.8315,65.8773,2900.0
2017-04-27 12:30:00,71.92,71.98,71.92,71.93,6873.0,65.859,65.9139,65.859,65.8681,6873.0
2017-04-27 12:35:00,71.93,71.95,71.91,71.95,6743.0,65.8681,65.8864,65.8498,65.8864,6743.0
2017-04-27 12:40:00,71.94,72.12,71.94,72.12,19075.0,65.8773,66.0421,65.8773,66.0421,19075.0
2017-04-27 12:45:00,72.07,72.08,71.97,72.03,10088.0,65.9963,66.0055,65.9048,65.9597,10088.0
2017-04-27 12:50:00,72.02,72.03,71.95,72.02,6580.0,65.9505,65.9597,65.8864,65.9505,6580.0
2017-04-27 12:55:00,72.02,72.08,72.01,72.08,7627.0,65.9505,66.0055,65.9414,66.0055,7627.0
2017-04-27 13:00:00,72.09,72.25,72.09,72.25,21097.0,66.0146,66.1612,66.0146,66.1612,21097.0
2017-04-27 13:05:00,72.28,72.41,72.25,72.31,34036.0,66.1886,66.3077,66.1612,66.2161,34036.0
2017-04-27 13:10:00,72.3,72.42,72.27,72.41,16145.0,66.2069,66.3168,66.1795,66.3077,16145.0
2017-04-27 13:15:00,72.39,72.44,72.31,72.41,23632.0,66.2894,66.3351,66.2161,66.3077,23632.0
2017-04-27 13:20:00,72.41,72.47,72.33,72.33,13689.0,66.3077,66.3626,66.2344,66.2344,13689.0
2017-04-27 13:25:00,72.3,72.44,72.28,72.41,20200.0,66.2069,66.3351,66.1886,66.3077,20200.0
2017-04-27 13:30:00,72.36,72.41,72.3,72.33,14576.0,66.2619,66.3077,66.2069,66.2344,14576.0
2017-04-27 13:35:00,72.33,72.37,72.3,72.31,8039.0,66.2344,66.271,66.2069,66.2161,8039.0
2017-04-27 13:40:00,72.32,72.32,72.19,72.19,8923.0,66.2253,66.2253,66.1062,66.1062,8923.0
2017-04-27 13:45:00,72.2,72.21,72.16,72.17,4302.0,66.1154,66.1245,66.0787,66.0879,4302.0
2017-04-27 13:50:00,72.17,72.28,72.14,72.28,15129.0,66.0879,66.1886,66.0604,66.1886,15129.0
2017-04-27 13:55:00,72.29,72.4,72.28,72.38,9256.0,66.1978,66.2985,66.1886,66.2802,9256.0
2017-04-27 14:00:00,72.39,72.47,72.38,72.42,16001.0,66.2894,66.3626,66.2802,66.3168,16001.0
2017-04-27 14:05:00,72.43,72.45,72.41,72.42,12717.0,66.326,66.3443,66.3077,66.3168,12717.0
2017-04-27 14:10:00,72.42,72.5,72.42,72.49,11281.0,66.3168,66.3901,66.3168,66.3809,11281.0
2017-04-27 14:15:00,72.49,72.51,72.44,72.51,14470.0,66.3809,66.3992,66.3351,66.3992,14470.0
2017-04-27 14:20:00,72.5,72.51,72.44,72.49,12665.0,66.3901,66.3992,66.3351,66.3809,12665.0
2017-04-27 14:25:00,72.46,72.53,72.44,72.52,7381.0,66.3535,66.4176,66.3351,66.4084,7381.0
2017-04-27 14:30:00,72.52,72.57,72.5,72.51,9844.0,66.4084,66.4542,66.3901,66.3992,9844.0
2017-04-27 14:35:00,72.51,72.56,72.48,72.53,13273.0,66.3992,66.445,66.3718,66.4176,13273.0
2017-04-27 14:40:00,72.53,72.54,72.45,72.45,9176.0,66.4176,66.4267,66.3443,66.3443,9176.0
2017-04-27 14:45:00,72.46,72.47,72.42,72.43,10109.0,66.3535,66.3626,66.3168,66.326,10109.0
2017-04-27 14:50:00,72.45,72.46,72.42,72.46,6080.0,66.3443,66.3535,66.3168,66.3535,6080.0
2017-04-27 14:55:00,72.44,72.48,72.4,72.44,14229.0,66.3351,66.3718,66.2985,66.3351,14229.0
2017-04-27 15:00:00,72.45,72.45,72.24,72.25,9149.0,66.3443,66.3443,66.152,66.1612,9149.0
2017-04-27 15:05:00,72.25,72.29,72.09,72.09,14900.0,66.1612,66.1978,66.0146,66.0146,14900.0
2017-04-27 15:10:00,72.09,72.31,72.09,72.31,14604.0,66.0146,66.2161,66.0146,66.2161,14604.0
2017-04-27 15:15:00,72.31,72.31,72.24,72.24,14055.0,66.2161,66.2161,66.152,66.152,14055.0
2017-04-27 15:20:00,72.22,72.29,72.2,72.28,18258.0,66.1337,66.1978,66.1154,66.1886,18258.0
2017-04-27 15:25:00,72.28,72.31,72.24,72.29,19651.0,66.1886,66.2161,66.152,66.1978,19651.0
2017-04-27 15:30:00,72.28,72.33,72.22,72.25,13300.0,66.1886,66.2344,66.1337,66.1612,13300.0
2017-04-27 15:35:00,72.24,72.24,72.1,72.1,20509.0,66.152,66.152,66.0238,66.0238,20509.0
2017-04-27 15:40:00,72.1,72.2,72.1,72.18,25066.0,66.0238,66.1154,66.0238,66.0971,25066.0
2017-04-27 15:45:00,72.18,72.31,72.18,72.29,56191.0,66.0971,66.2161,66.0971,66.1978,56191.0
2017-04-27 15:50:00,72.29,72.64,72.29,72.63,88869.0,66.1978,66.5183,66.1978,66.5091,88869.0
2017-04-27 15:55:00,72.63,73.07,72.54,73.06,201280.0,66.5091,66.9121,66.4267,66.9029,201280.0
2017-04-28 09:30:00,67.2,69.15,67.04,69.13,120204.0,61.5367,63.3224,61.3902,63.3041,120204.0
2017-04-28 09:35:00,68.92,70.33,68.5,69.56,184182.0,63.1118,64.403,62.7272,63.6979,184182.0
2017-04-28 09:40:00,69.5,69.75,68.92,69.68,82655.0,63.6429,63.8718,63.1118,63.8077,82655.0
2017-04-28 09:45:00,69.67,69.75,68.85,69.43,90117.0,63.7986,63.8718,63.0477,63.5788,90117.0
2017-04-28 09:50:00,69.41,69.75,69.22,69.56,55784.0,63.5605,63.8718,63.3865,63.6979,55784.0
2017-04-28 09:55:00,69.56,69.99,69.34,69.5,37875.0,63.6979,64.0916,63.4964,63.6429,37875.0
2017-04-28 10:00:00,69.5,69.52,69.04,69.31,29181.0,63.6429,63.6612,63.2217,63.4689,29181.0
2017-04-28 10:05:00,69.3,69.3,69.04,69.12,36389.0,63.4598,63.4598,63.2217,63.2949,36389.0
2017-04-28 10:10:00,69.06,69.34,69.06,69.18,25834.0,63.24,63.4964,63.24,63.3499,25834.0
2017-04-28 10:15:00,69.19,69.32,69.13,69.31,24848.0,63.359,63.4781,63.3041,63.4689,24848.0
2017-04-28 10:20:00,69.31,69.71,69.27,69.41,30540.0,63.4689,63.8352,63.4323,63.5605,30540.0
2017-04-28 10:25:00,69.42,69.48,69.12,69.26,70007.0,63.5697,63.6246,63.2949,63.4231,70007.0
2017-04-28 10:30:00,69.27,69.3,69.15,69.16,34947.0,63.4323,63.4598,63.3224,63.3316,34947.0
2017-04-28 10:35:00,69.17,69.27,69.16,69.24,37882.0,63.3407,63.4323,63.3316,63.4048,37882.0
2017-04-28 10:40:00,69.24,69.31,69.14,69.22,35991.0,63.4048,63.4689,63.3133,63.3865,35991.0
2017-04-28 10:45:00,69.23,69.34,69.12,69.2,33947.0,63.3957,63.4964,63.2949,63.3682,33947.0
2017-04-28 10:50:00,69.25,69.25,69.12,69.2,27188.0,63.414,63.414,63.2949,63.3682,27188.0
2017-04-28 10:55:00,69.2,69.27,69.14,69.23,31103.0,63.3682,63.4323,63.3133,63.3957,31103.0
2017-04-28 11:00:00,69.25,69.26,69.13,69.23,49579.0,63.414,63.4231,63.3041,63.3957,49579.0
2017-04-28 11:05:00,69.22,69.26,69.13,69.13,44188.0,63.3865,63.4231,63.3041,63.3041,44188.0
2017-04-28 11:10:00,69.11,69.26,69.07,69.13,24753.0,63.2858,63.4231,63.2492,63.3041,24753.0
2017-04-28 11:15:00,69.13,69.13,69.03,69.06,28468.0,63.3041,63.3041,63.2125,63.24,28468.0
2017-04-28 11:20:00,69.05,69.3,68.96,69.1,35044.0,63.2308,63.4598,63.1484,63.2766,35044.0
2017-04-28 11:25:00,69.09,69.14,69.02,69.07,19705.0,63.2675,63.3133,63.2034,63.2492,19705.0
2017-04-28 11:30:00,69.07,69.72,69.06,69.13,41518.0,63.2492,63.8444,63.24,63.3041,41518.0
2017-04-28 11:35:00,69.11,69.14,68.95,69.09,24820.0,63.2858,63.3133,63.1393,63.2675,24820.0
2017-04-28 11:40:00,69.07,69.1,68.97,69.0,23335.0,63.2492,63.2766,63.1576,63.1851,23335.0
2017-04-28 11:45:00,68.99,69.32,68.89,69.23,45564.0,63.1759,63.4781,63.0843,63.3957,45564.0
2017-04-28 11:50:00,69.23,69.38,69.11,69.17,31886.0,63.3957,63.533,63.2858,63.3407,31886.0
2017-04-28 11:55:00,69.18,69.19,69.0,69.06,24158.0,63.3499,63.359,63.1851,63.24,24158.0
2017-04-28 12:00:00,69.06,69.14,69.0,69.12,18752.0,63.24,63.3133,63.1851,63.2949,18752.0
2017-04-28 12:05:00,69.13,69.16,69.02,69.1,17098.0,63.3041,63.3316,63.2034,63.2766,17098.0
2017-04-28 12:10:00,69.11,69.11,69.0,69.02,14934.0,63.2858,63.2858,63.1851,63.2034,14934.0
2017-04-28 12:15:00,69.03,69.11,69.0,69.07,41632.0,63.2125,63.2858,63.1851,63.2492,41632.0
2017-04-28 12:20:00,69.06,69.13,69.01,69.01,11433.0,63.24,63.3041,63.1942,63.1942,11433.0
2017-04-28 12:25:00,69.02,69.1,69.01,69.04,15266.0,63.2034,63.2766,63.1942,63.2217,15266.0
2017-04-28 12:30:00,69.05,69.08,69.0,69.03,18589.0,63.2308,63.2583,63.1851,63.2125,18589.0
2017-04-28 12:35:00,69.04,69.05,69.0,69.01,14057.0,63.2217,63.2308,63.1851,63.1942,14057.0
2017-04-28 12:40:00,69.0,69.09,69.0,69.09,26836.0,63.1851,63.2675,63.1851,63.2675,26836.0
2017-04-28 12:45:00,69.06,69.09,69.0,69.0,13036.0,63.24,63.2675,63.1851,63.1851,13036.0
2017-04-28 12:50:00,69.02,69.05,68.74,68.76,33402.0,63.2034,63.2308,62.947,62.9653,33402.0
2017-04-28 12:55:00,68.78,68.81,68.5,68.59,21998.0,62.9836,63.0111,62.7272,62.8096,21998.0
2017-04-28 13:00:00,68.57,68.78,68.5,68.72,22501.0,62.7913,62.9836,62.7272,62.9286,22501.0
2017-04-28 13:05:00,68.72,68.74,68.49,68.56,21022.0,62.9286,62.947,62.718,62.7821,21022.0
2017-04-28 13:10:00,68.55,68.55,68.34,68.37,15762.0,62.773,62.773,62.5807,62.6081,15762.0
2017-04-28 13:15:00,68.34,68.46,68.3,68.44,16427.0,62.5807,62.6906,62.544,62.6722,16427.0
2017-04-28 13:20:00,68.42,68.58,68.41,68.5,18310.0,62.6539,62.8004,62.6448,62.7272,18310.0
2017-04-28 13:25:00,68.51,68.7,68.44,68.7,29111.0,62.7363,62.9103,62.6722,62.9103,29111.0
2017-04-28 13:30:00,68.7,68.77,68.58,68.68,18060.0,62.9103,62.9744,62.8004,62.892,18060.0
2017-04-28 13:35:00,68.68,68.88,68.65,68.83,21504.0,62.892,63.0752,62.8645,63.0294,21504.0
2017-04-28 13:40:00,68.83,68.86,68.74,68.78,15583.0,63.0294,63.0568,62.947,62.9836,15583.0
2017-04-28 13:45:00,68.78,68.84,68.77,68.8,11725.0,62.9836,63.0385,62.9744,63.0019,11725.0
2017-04-28 13:50:00,68.82,68.86,68.69,68.77,17177.0,63.0202,63.0568,62.9012,62.9744,17177.0
2017-04-28 13:55:00,68.76,68.82,68.7,68.77,12542.0,62.9653,63.0202,62.9103,62.9744,12542.0
2017-04-28 14:00:00,68.73,68.73,68.53,68.56,32915.0,62.9378,62.9378,62.7547,62.7821,32915.0
2017-04-28 14:05:00,68.53,68.55,68.45,68.5,30606.0,62.7547,62.773,62.6814,62.7272,30606.0
2017-04-28 14:10:00,68.51,68.53,68.42,68.46,22130.0,62.7363,62.7547,62.6539,62.6906,22130.0
2017-04-28 14:15:00,68.47,68.58,68.47,68.52,11072.0,62.6997,62.8004,62.6997,62.7455,11072.0
2017-04-28 14:20:00,68.51,68.53,68.47,68.5,15663.0,62.7363,62.7547,62.6997,62.7272,15663.0
2017-04-28 14:25:00,68.52,68.55,68.41,68.46,18156.0,62.7455,62.773,62.6448,62.6906,18156.0
2017-04-28 14:30:00,68.45,68.51,68.43,68.5,25558.0,62.6814,62.7363,62.6631,62.7272,25558.0
2017-04-28 14:35:00,68.48,68.62,68.48,68.51,17116.0,62.7089,62.8371,62.7089,62.7363,17116.0
2017-04-28 14:40:00,68.52,68.54,68.47,68.51,23063.0,62.7455,62.7638,62.6997,62.7363,23063.0
2017-04-28 14:45:00,68.51,68.54,68.48,68.5,12377.0,62.7363,62.7638,62.7089,62.7272,12377.0
2017-04-28 14:50:00,68.51,68.51,68.44,68.45,17100.0,62.7363,62.7363,62.6722,62.6814,17100.0
2017-04-28 14:55:00,68.45,68.47,68.36,68.42,19061.0,62.6814,62.6997,62.599,62.6539,19061.0
2017-04-28 15:00:00,68.4,68.4,68.23,68.28,11519.0,62.6356,62.6356,62.4799,62.5257,11519.0
2017-04-28 15:05:00,68.26,68.36,68.2,68.31,30141.0,62.5074,62.599,62.4525,62.5532,30141.0
2017-04-28 15:10:00,68.29,68.38,68.29,68.37,10180.0,62.5349,62.6173,62.5349,62.6081,10180.0
2017-04-28 15:15:00,68.36,68.44,68.32,68.41,19677.0,62.599,62.6722,62.5624,62.6448,19677.0
2017-04-28 15:20:00,68.42,68.43,68.31,68.31,18473.0,62.6539,62.6631,62.5532,62.5532,18473.0
2017-04-28 15:25:00,68.31,68.32,68.23,68.27,28111.0,62.5532,62.5624,62.4799,62.5166,28111.0
2017-04-28 15:30:00,68.25,68.28,68.1,68.25,43969.0,62.4983,62.5257,62.3609,62.4983,43969.0
2017-04-28 15:35:00,68.26,68.28,68.2,68.24,23973.0,62.5074,62.5257,62.4525,62.4891,23973.0
2017-04-28 15:40:00,68.23,68.23,68.05,68.06,36049.0,62.4799,62.4799,62.3151,62.3243,36049.0
2017-04-28 15:45:00,68.09,68.22,68.07,68.15,60774.0,62.3517,62.4708,62.3334,62.4067,60774.0
2017-04-28 15:50:00,68.14,68.17,68.0,68.0,64764.0,62.3975,62.425,62.2693,62.2693,64764.0
2017-04-28 15:55:00,68.01,68.05,67.86,67.9,129901.0,62.2785,62.3151,62.1411,62.1778,129901.0
2017-05-01 09:30:00,68.58,68.88,68.4,68.55,30798.0,62.8004,63.0752,62.6356,62.773,30798.0
2017-05-01 09:35:00,68.55,68.64,68.4,68.48,7003.0,62.773,62.8554,62.6356,62.7089,7003.0
2017-05-01 09:40:00,68.52,68.57,68.42,68.44,13606.0,62.7455,62.7913,62.6539,62.6722,13606.0
2017-05-01 09:45:00,68.42,68.6,68.32,68.33,10212.0,62.6539,62.8188,62.5624,62.5715,10212.0
2017-05-01 09:50:00,68.32,68.4,68.22,68.31,9114.0,62.5624,62.6356,62.4708,62.5532,9114.0
2017-05-01 09:55:00,68.27,68.28,68.08,68.28,8772.0,62.5166,62.5257,62.3426,62.5257,8772.0
2017-05-01 10:00:00,68.28,68.37,68.1,68.15,8812.0,62.5257,62.6081,62.3609,62.4067,8812.0
2017-05-01 10:05:00,68.14,68.18,68.03,68.03,13479.0,62.3975,62.4342,62.2968,62.2968,13479.0
2017-05-01 10:10:00,68.06,68.06,67.89,67.89,11611.0,62.3243,62.3243,62.1686,62.1686,11611.0
2017-05-01 10:15:00,67.87,67.98,67.84,67.96,9262.0,62.1503,62.251,62.1228,62.2327,9262.0
2017-05-01 10:20:00,67.95,67.96,67.82,67.82,8476.0,62.2235,62.2327,62.1045,62.1045,8476.0
2017-05-01 10:25:00,67.8,67.86,67.76,67.76,6409.0,62.0862,62.1411,62.0496,62.0496,6409.0
2017-05-01 10:30:00,67.74,67.76,67.71,67.74,9837.0,62.0312,62.0496,62.0038,62.0312,9837.0
2017-05-01 10:35:00,67.75,67.81,67.71,67.81,10998.0,62.0404,62.0953,62.0038,62.0953,10998.0
2017-05-01 10:40:00,67.82,67.85,67.77,67.85,6533.0,62.1045,62.132,62.0587,62.132,6533.0
2017-05-01 10:45:00,67.84,67.97,67.84,67.97,5690.0,62.1228,62.2419,62.1228,62.2419,5690.0
2017-05-01 10:50:00,67.95,68.01,67.9,67.96,11343.0,62.2235,62.2785,62.1778,62.2327,11343.0
2017-05-01 10:55:00,67.96,67.99,67.95,67.95,7600.0,62.2327,62.2602,62.2235,62.2235,7600.0
2017-05-01 11:00:00,67.94,68.03,67.92,68.03,15466.0,62.2144,62.2968,62.1961,62.2968,15466.0
2017-05-01 11:05:00,68.04,68.12,68.02,68.12,6200.0,62.306,62.3792,62.2876,62.3792,6200.0
2017-05-01 11:10:00,68.12,68.14,68.08,68.13,7975.0,62.3792,62.3975,62.3426,62.3884,7975.0
2017-05-01 11:15:00,68.12,68.19,68.11,68.17,8098.0,62.3792,62.4433,62.3701,62.425,8098.0
2017-05-01 11:20:00,68.17,68.27,68.16,68.26,12034.0,62.425,62.5166,62.4158,62.5074,12034.0
2017-05-01 11:25:00,68.26,68.36,68.22,68.23,12253.0,62.5074,62.599,62.4708,62.4799,12253.0
2017-05-01 11:30:00,68.24,68.27,68.18,68.27,14714.0,62.4891,62.5166,62.4342,62.5166,14714.0
2017-05-01 11:35:00,68.29,68.36,68.26,68.35,11262.0,62.5349,62.599,62.5074,62.5898,11262.0
2017-05-01 11:40:00,68.36,68.4,68.31,68.36,8289.0,62.599,62.6356,62.5532,62.599,8289.0
2017-05-01 11:45:00,68.37,68.45,68.36,68.44,5649.0,62.6081,62.6814,62.599,62.6722,5649.0
2017-05-01 11:50:00,68.43,68.44,68.41,68.43,2500.0,62.6631,62.6722,62.6448,62.6631,2500.0
2017-05-01 11:55:00,68.46,68.5,68.46,68.48,8140.0,62.6906,62.7272,62.6906,62.7089,8140.0
2017-05-01 12:00:00,68.47,68.49,68.44,68.49,4584.0,62.6997,62.718,62.6722,62.718,4584.0
2017-05-01 12:05:00,68.49,68.52,68.44,68.47,7349.0,62.718,62.7455,62.6722,62.6997,7349.0
2017-05-01 12:10:00,68.47,68.5,68.44,68.44,3238.0,62.6997,62.7272,62.6722,62.6722,3238.0
2017-05-01 12:15:00,68.42,68.42,68.37,68.38,4472.0,62.6539,62.6539,62.6081,62.6173,4472.0
2017-05-01 12:20:00,68.37,68.37,68.22,68.26,7256.0,62.6081,62.6081,62.4708,62.5074,7256.0
2017-05-01 12:25:00,68.27,68.29,68.24,68.29,3302.0,62.5166,62.5349,62.4891,62.5349,3302.0
2017-05-01 12:30:00,68.29,68.29,68.24,68.28,2716.0,62.5349,62.5349,62.4891,62.5257,2716.0
2017-05-01 12:35:00,68.27,68.3,68.25,68.29,6026.0,62.5166,62.544,62.4983,62.5349,6026.0
2017-05-01 12:40:00,68.3,68.33,68.28,68.33,4415.0,62.544,62.5715,62.5257,62.5715,4415.0
2017-05-01 12:45:00,68.33,68.36,68.31,68.32,6010.0,62.5715,62.599,62.5532,62.5624,6010.0
2017-05-01 12:50:00,68.33,68.34,68.2,68.24,7003.0,62.5715,62.5807,62.4525,62.4891,7003.0
2017-05-01 12:55:00,68.24,68.27,68.21,68.27,4153.0,62.4891,62.5166,62.4616,62.5166,4153.0
2017-05-01 13:00:00,68.27,68.3,68.25,68.25,5969.0,62.5166,62.544,62.4983,62.4983,5969.0
2017-05-01 13:05:00,68.26,68.33,68.26,68.31,4872.0,62.5074,62.5715,62.5074,62.5532,4872.0
2017-05-01 13:10:00,68.32,68.42,68.32,68.41,4476.0,62.5624,62.6539,62.5624,62.6448,4476.0
2017-05-01 13:15:00,68.43,68.48,68.43,68.48,5420.0,62.6631,62.7089,62.6631,62.7089,5420.0
2017-05-01 13:20:00,68.48,68.5,68.4,68.5,12172.0,62.7089,62.7272,62.6356,62.7272,12172.0
2017-05-01 13:25:00,68.49,68.52,68.48,68.48,4100.0,62.718,62.7455,62.7089,62.7089,4100.0
2017-05-01 13:30:00,68.5,68.52,68.47,68.48,7040.0,62.7272,62.7455,62.6997,62.7089,7040.0
2017-05-01 13:35:00,68.48,68.49,68.45,68.45,6201.0,62.7089,62.718,62.6814,62.6814,6201.0
2017-05-01 13:40:00,68.45,68.48,68.44,68.46,5382.0,62.6814,62.7089,62.6722,62.6906,5382.0
2017-05-01 13:45:00,68.48,68.5,68.47,68.5,4896.0,62.7089,62.7272,62.6997,62.7272,4896.0
2017-05-01 13:50:00,68.52,68.58,68.52,68.58,3061.0,62.7455,62.8004,62.7455,62.8004,3061.0
2017-05-01 13:55:00,68.59,68.61,68.57,68.59,9032.0,62.8096,62.8279,62.7913,62.8096,9032.0
2017-05-01 14:00:00,68.6,68.67,68.6,68.67,8746.0,62.8188,62.8829,62.8188,62.8829,8746.0
2017-05-01 14:05:00,68.67,68.69,68.65,68.69,9998.0,62.8829,62.9012,62.8645,62.9012,9998.0
2017-05-01 14:10:00,68.67,68.73,68.66,68.73,9152.0,62.8829,62.9378,62.8737,62.9378,9152.0
2017-05-01 14:15:00,68.74,68.74,68.64,68.66,8347.0,62.947,62.947,62.8554,62.8737,8347.0
2017-05-01 14:20:00,68.66,68.7,68.66,68.68,8610.0,62.8737,62.9103,62.8737,62.892,8610.0
2017-05-01 14:25:00,68.69,68.71,68.67,68.67,7802.0,62.9012,62.9195,62.8829,62.8829,7802.0
2017-05-01 14:30:00,68.66,68.7,68.66,68.69,6439.0,62.8737,62.9103,62.8737,62.9012,6439.0
2017-05-01 14:35:00,68.69,68.69,68.65,68.68,9800.0,62.9012,62.9012,62.8645,62.892,9800.0
2017-05-01 14:40:00,68.67,68.74,68.67,68.7,13616.0,62.8829,62.947,62.8829,62.9103,13616.0
2017-05-01 14:45:00,68.7,68.72,68.67,68.7,8806.0,62.9103,62.9286,62.8829,62.9103,8806.0
2017-05-01 14:50:00,68.7,68.71,68.68,68.7,5366.0,62.9103,62.9195,62.892,62.9103,5366.0
2017-05-01 14:55:00,68.7,68.7,68.66,68.69,9906.0,62.9103,62.9103,62.8737,62.9012,9906.0
2017-05-01 15:00:00,68.7,68.74,68.7,68.72,10403.0,62.9103,62.947,62.9103,62.9286,10403.0
2017-05-01 15:05:00,68.73,68.76,68.72,68.76,8616.0,62.9378,62.9653,62.9286,62.9653,8616.0
2017-05-01 15:10:00,68.77,68.83,68.77,68.81,7461.0,62.9744,63.0294,62.9744,63.0111,7461.0
2017-05-01 15:15:00,68.82,68.84,68.8,68.84,8953.0,63.0202,63.0385,63.0019,63.0385,8953.0
2017-05-01 15:20:00,68.84,68.88,68.81,68.87,10255.0,63.0385,63.0752,63.0111,63.066,10255.0
2017-05-01 15:25:00,68.88,68.89,68.85,68.86,21848.0,63.0752,63.0843,63.0477,63.0568,21848.0
2017-05-01 15:30:00,68.86,68.93,68.86,68.92,12727.0,63.0568,63.121,63.0568,63.1118,12727.0
2017-05-01 15:35:00,68.92,68.94,68.89,68.89,26296.0,63.1118,63.1301,63.0843,63.0843,26296.0
2017-05-01 15:40:00,68.9,68.93,68.88,68.91,27789.0,63.0935,63.121,63.0752,63.1026,27789.0
2017-05-01 15:45:00,68.91,68.96,68.9,68.91,33615.0,63.1026,63.1484,63.0935,63.1026,33615.0
2017-05-01 15:50:00,68.9,68.95,68.9,68.92,35708.0,63.0935,63.1393,63.0935,63.1118,35708.0
2017-05-01 15:55:00,68.93,68.95,68.9,68.91,70081.0,63.121,63.1393,63.0935,63.1026,70081.0
2017-05-02 09:30:00,69.01,69.24,68.96,69.2,5375.0,63.1942,63.4048,63.1484,63.3682,5375.0
2017-05-02 09:35:00,69.1,69.17,69.01,69.17,2800.0,63.2766,63.3407,63.1942,63.3407,2800.0
2017-05-02 09:40:00,69.18,69.25,69.15,69.19,8400.0,63.3499,63.414,63.3224,63.359,8400.0
2017-05-02 09:45:00,69.22,69.35,69.15,69.31,12356.0,63.3865,63.5056,63.3224,63.4689,12356.0
2017-05-02 09:50:00,69.3,69.39,69.25,69.39,6400.0,63.4598,63.5422,63.414,63.5422,6400.0
2017-05-02 09:55:00,69.38,69.61,69.35,69.61,36348.0,63.533,63.7436,63.5056,63.7436,36348.0
2017-05-02 10:00:00,69.61,69.61,69.38,69.4,17486.0,63.7436,63.7436,63.533,63.5513,17486.0
2017-05-02 10:05:00,69.38,69.39,69.3,69.31,19677.0,63.533,63.5422,63.4598,63.4689,19677.0
2017-05-02 10:10:00,69.33,69.43,69.33,69.42,7930.0,63.4872,63.5788,63.4872,63.5697,7930.0
2017-05-02 10:15:00,69.45,69.58,69.45,69.55,18196.0,63.5971,63.7162,63.5971,63.6887,18196.0
2017-05-02 10:20:00,69.56,69.66,69.53,69.61,8427.0,63.6979,63.7894,63.6704,63.7436,8427.0
2017-05-02 10:25:00,69.6,69.74,69.6,69.74,9971.0,63.7345,63.8627,63.7345,63.8627,9971.0
2017-05-02 10:30:00,69.73,69.77,69.71,69.76,10500.0,63.8535,63.8902,63.8352,63.881,10500.0
2017-05-02 10:35:00,69.77,69.79,69.69,69.75,19609.0,63.8902,63.9085,63.8169,63.8718,19609.0
2017-05-02 10:40:00,69.74,69.91,69.74,69.89,16413.0,63.8627,64.0184,63.8627,64.0,16413.0
2017-05-02 10:45:00,69.91,69.99,69.9,69.98,10444.0,64.0184,64.0916,64.0092,64.0825,10444.0
2017-05-02 10:50:00,69.99,70.06,69.97,70.03,13799.0,64.0916,64.1557,64.0733,64.1282,13799.0
2017-05-02 10:55:00,70.02,70.02,69.95,70.0,9453.0,64.1191,64.1191,64.055,64.1008,9453.0
2017-05-02 11:00:00,69.99,70.0,69.94,69.98,38121.0,64.0916,64.1008,64.0458,64.0825,38121.0
2017-05-02 11:05:00,69.97,69.97,69.87,69.89,11762.0,64.0733,64.0733,63.9817,64.0,11762.0
2017-05-02 11:10:00,69.89,70.0,69.89,70.0,14196.0,64.0,64.1008,64.0,64.1008,14196.0
2017-05-02 11:15:00,69.99,70.08,69.99,70.07,11128.0,64.0916,64.174,64.0916,64.1649,11128.0
2017-05-02 11:20:00,70.07,70.08,69.97,69.97,10131.0,64.1649,64.174,64.0733,64.0733,10131.0
2017-05-02 11:25:00,69.95,69.97,69.92,69.95,6373.0,64.055,64.0733,64.0275,64.055,6373.0
2017-05-02 11:30:00,69.93,69.98,69.9,69.98,9739.0,64.0367,64.0825,64.0092,64.0825,9739.0
2017-05-02 11:35:00,69.97,70.09,69.97,70.06,7334.0,64.0733,64.1832,64.0733,64.1557,7334.0
2017-05-02 11:40:00,70.06,70.1,70.05,70.1,6395.0,64.1557,64.1923,64.1466,64.1923,6395.0
2017-05-02 11:45:00,70.08,70.08,70.03,70.04,3300.0,64.174,64.174,64.1282,64.1374,3300.0
2017-05-02 11:50:00,70.04,70.05,69.95,69.99,10050.0,64.1374,64.1466,64.055,64.0916,10050.0
2017-05-02 11:55:00,69.98,70.0,69.97,69.98,8480.0,64.0825,64.1008,64.0733,64.0825,8480.0
2017-05-02 12:00:00,69.98,69.98,69.9,69.91,13134.0,64.0825,64.0825,64.0092,64.0184,13134.0
2017-05-02 12:05:00,69.91,70.03,69.89,70.0,13129.0,64.0184,64.1282,64.0,64.1008,13129.0
2017-05-02 12:10:00,70.0,70.02,69.95,69.97,8184.0,64.1008,64.1191,64.055,64.0733,8184.0
2017-05-02 12:15:00,69.97,69.99,69.92,69.92,8347.0,64.0733,64.0916,64.0275,64.0275,8347.0
2017-05-02 12:20:00,69.91,70.21,69.9,70.15,33711.0,64.0184,64.2931,64.0092,64.2381,33711.0
2017-05-02 12:25:00,70.13,70.17,70.09,70.09,10032.0,64.2198,64.2565,64.1832,64.1832,10032.0
2017-05-02 12:30:00,70.09,70.13,70.09,70.13,1684.0,64.1832,64.2198,64.1832,64.2198,1684.0
2017-05-02 12:35:00,70.16,70.22,70.12,70.19,18356.0,64.2473,64.3022,64.2107,64.2748,18356.0
2017-05-02 12:40:00,70.21,70.27,70.18,70.22,4728.0,64.2931,64.348,64.2656,64.3022,4728.0
2017-05-02 12:45:00,70.25,70.28,70.24,70.27,3289.0,64.3297,64.3572,64.3206,64.348,3289.0
2017-05-02 12:50:00,70.26,70.3,70.24,70.28,5204.0,64.3389,64.3755,64.3206,64.3572,5204.0
2017-05-02 12:55:00,70.3,70.34,70.29,70.34,5443.0,64.3755,64.4121,64.3663,64.4121,5443.0
2017-05-02 13:00:00,70.33,70.43,70.32,70.37,9814.0,64.403,64.4945,64.3938,64.4396,9814.0
2017-05-02 13:05:00,70.38,70.4,70.37,70.38,5017.0,64.4488,64.4671,64.4396,64.4488,5017.0
2017-05-02 13:10:00,70.4,70.46,70.4,70.44,11330.0,64.4671,64.522,64.4671,64.5037,11330.0
2017-05-02 13:15:00,70.44,70.47,70.43,70.47,6668.0,64.5037,64.5312,64.4945,64.5312,6668.0
2017-05-02 13:20:00,70.46,70.47,70.42,70.46,4300.0,64.522,64.5312,64.4854,64.522,4300.0
2017-05-02 13:25:00,70.46,70.5,70.45,70.48,4804.0,64.522,64.5586,64.5129,64.5403,4804.0
2017-05-02 13:30:00,70.48,70.48,70.46,70.47,5398.0,64.5403,64.5403,64.522,64.5312,5398.0
2017-05-02 13:35:00,70.47,70.48,70.46,70.48,3100.0,64.5312,64.5403,64.522,64.5403,3100.0
2017-05-02 13:40:00,70.47,70.47,70.44,70.47,5070.0,64.5312,64.5312,64.5037,64.5312,5070.0
2017-05-02 13:45:00,70.47,70.49,70.46,70.48,3231.0,64.5312,64.5495,64.522,64.5403,3231.0
2017-05-02 13:50:00,70.48,70.52,70.48,70.5,8100.0,64.5403,64.577,64.5403,64.5586,8100.0
2017-05-02 13:55:00,70.5,70.5,70.39,70.41,6063.0,64.5586,64.5586,64.4579,64.4762,6063.0
2017-05-02 14:00:00,70.41,70.41,70.3,70.3,5900.0,64.4762,64.4762,64.3755,64.3755,5900.0
2017-05-02 14:05:00,70.29,70.29,70.22,70.25,2914.0,64.3663,64.3663,64.3022,64.3297,2914.0
2017-05-02 14:10:00,70.26,70.26,70.21,70.22,2733.0,64.3389,64.3389,64.2931,64.3022,2733.0
2017-05-02 14:15:00,70.21,70.22,70.18,70.18,3625.0,64.2931,64.3022,64.2656,64.2656,3625.0
2017-05-02 14:20:00,70.17,70.18,70.15,70.15,5677.0,64.2565,64.2656,64.2381,64.2381,5677.0
2017-05-02 14:25:00,70.16,70.17,70.03,70.03,3608.0,64.2473,64.2565,64.1282,64.1282,3608.0
2017-05-02 14:30:00,70.04,70.05,69.97,69.98,25421.0,64.1374,64.1466,64.0733,64.0825,25421.0
2017-05-02 14:35:00,69.98,70.06,69.98,70.06,7526.0,64.0825,64.1557,64.0825,64.1557,7526.0
2017-05-02 14:40:00,70.07,70.13,70.07,70.11,4947.0,64.1649,64.2198,64.1649,64.2015,4947.0
2017-05-02 14:45:00,70.09,70.09,69.97,69.97,4810.0,64.1832,64.1832,64.0733,64.0733,4810.0
2017-05-02 14:50:00,69.98,69.98,69.9,69.9,4840.0,64.0825,64.0825,64.0092,64.0092,4840.0
2017-05-02 14:55:00,69.92,69.95,69.91,69.94,11753.0,64.0275,64.055,64.0184,64.0458,11753.0
2017-05-02 15:00:00,69.93,69.94,69.91,69.91,8050.0,64.0367,64.0458,64.0184,64.0184,8050.0
2017-05-02 15:05:00,69.91,69.98,69.89,69.97,31982.0,64.0184,64.0825,64.0,64.0733,31982.0
2017-05-02 15:10:00,69.97,69.99,69.96,69.99,8058.0,64.0733,64.0916,64.0641,64.0916,8058.0
2017-05-02 15:15:00,70.0,70.01,69.93,69.93,8284.0,64.1008,64.1099,64.0367,64.0367,8284.0
2017-05-02 15:20:00,69.92,69.93,69.85,69.85,7934.0,64.0275,64.0367,63.9634,63.9634,7934.0
2017-05-02 15:25:00,69.86,69.86,69.72,69.72,11189.0,63.9726,63.9726,63.8444,63.8444,11189.0
2017-05-02 15:30:00,69.72,69.85,69.72,69.84,16136.0,63.8444,63.9634,63.8444,63.9543,16136.0
2017-05-02 15:35:00,69.85,69.85,69.82,69.83,9281.0,63.9634,63.9634,63.9359,63.9451,9281.0
2017-05-02 15:40:00,69.84,69.84,69.8,69.81,14833.0,63.9543,63.9543,63.9176,63.9268,14833.0
2017-05-02 15:45:00,69.82,69.82,69.75,69.77,17987.0,63.9359,63.9359,63.8718,63.8902,17987.0
2017-05-02 15:50:00,69.77,69.82,69.76,69.76,17124.0,63.8902,63.9359,63.881,63.881,17124.0
2017-05-02 15:55:00,69.77,69.8,69.74,69.8,59581.0,63.8902,63.9176,63.8627,63.9176,59581.0
2017-05-03 09:30:00,69.64,69.84,69.43,69.71,7638.0,63.7711,63.9543,63.5788,63.8352,7638.0
2017-05-03 09:35:00,69.62,69.69,69.44,69.51,12153.0,63.7528,63.8169,63.588,63.6521,12153.0
2017-05-03 09:40:00,69.51,69.62,69.45,69.49,12825.0,63.6521,63.7528,63.5971,63.6338,12825.0
2017-05-03 09:45:00,69.45,69.52,69.42,69.5,4339.0,63.5971,63.6612,63.5697,63.6429,4339.0
2017-05-03 09:50:00,69.47,69.6,69.21,69.21,6297.0,63.6154,63.7345,63.3774,63.3774,6297.0
2017-05-03 09:55:00,69.28,69.39,69.18,69.3,26827.0,63.4415,63.5422,63.3499,63.4598,26827.0
2017-05-03 10:00:00,69.34,69.41,69.25,69.34,33741.0,63.4964,63.5605,63.414,63.4964,33741.0
2017-05-03 10:05:00,69.34,69.45,69.32,69.37,11905.0,63.4964,63.5971,63.4781,63.5239,11905.0
2017-05-03 10:10:00,69.38,69.41,69.37,69.38,3668.0,63.533,63.5605,63.5239,63.533,3668.0
2017-05-03 10:15:00,69.39,69.52,69.36,69.5,16600.0,63.5422,63.6612,63.5147,63.6429,16600.0
2017-05-03 10:20:00,69.52,69.55,69.41,69.5,13782.0,63.6612,63.6887,63.5605,63.6429,13782.0
2017-05-03 10:25:00,69.45,69.46,69.4,69.41,2000.0,63.5971,63.6063,63.5513,63.5605,2000.0
2017-05-03 10:30:00,69.41,69.5,69.4,69.5,8300.0,63.5605,63.6429,63.5513,63.6429,8300.0
2017-05-03 10:35:00,69.48,69.55,69.46,69.54,8708.0,63.6246,63.6887,63.6063,63.6795,8708.0
2017-05-03 10:40:00,69.52,69.53,69.43,69.45,5066.0,63.6612,63.6704,63.5788,63.5971,5066.0
2017-05-03 10:45:00,69.45,69.45,69.23,69.27,7350.0,63.5971,63.5971,63.3957,63.4323,7350.0
2017-05-03 10:50:00,69.26,69.33,69.21,69.33,19712.0,63.4231,63.4872,63.3774,63.4872,19712.0
2017-05-03 10:55:00,69.33,69.38,69.29,69.34,24898.0,63.4872,63.533,63.4506,63.4964,24898.0
2017-05-03 11:00:00,69.34,69.43,69.32,69.37,17596.0,63.4964,63.5788,63.4781,63.5239,17596.0
2017-05-03 11:05:00,69.38,69.49,69.37,69.46,9650.0,63.533,63.6338,63.5239,63.6063,9650.0
2017-05-03 11:10:00,69.45,69.49,69.42,69.44,8925.0,63.5971,63.6338,63.5697,63.588,8925.0
2017-05-03 11:15:00,69.42,69.42,69.35,69.39,5850.0,63.5697,63.5697,63.5056,63.5422,5850.0
2017-05-03 11:20:00,69.35,69.37,69.22,69.25,22690.0,63.5056,63.5239,63.3865,63.414,22690.0
2017-05-03 11:25:00,69.25,69.33,69.19,69.33,14800.0,63.414,63.4872,63.359,63.4872,14800.0
2017-05-03 11:30:00,69.29,69.3,69.21,69.3,12200.0,63.4506,63.4598,63.3774,63.4598,12200.0
2017-05-03 11:35:00,69.27,69.29,69.21,69.25,4100.0,63.4323,63.4506,63.3774,63.414,4100.0
2017-05-03 11:40:00,69.22,69.3,69.22,69.25,3500.0,63.3865,63.4598,63.3865,63.414,3500.0
2017-05-03 11:45:00,69.22,69.26,69.21,69.25,8142.0,63.3865,63.4231,63.3774,63.414,8142.0
2017-05-03 11:50:00,69.26,69.26,69.24,69.25,2000.0,63.4231,63.4231,63.4048,63.414,2000.0
2017-05-03 11:55:00,69.28,69.29,69.22,69.24,4520.0,63.4415,63.4506,63.3865,63.4048,4520.0
2017-05-03 12:00:00,69.24,69.26,69.2,69.23,3001.0,63.4048,63.4231,63.3682,63.3957,3001.0
2017-05-03 12:05:00,69.22,69.28,69.21,69.24,3903.0,63.3865,63.4415,63.3774,63.4048,3903.0
2017-05-03 12:10:00,69.24,69.25,69.2,69.21,2200.0,63.4048,63.414,63.3682,63.3774,2200.0
2017-05-03 12:15:00,69.2,69.2,69.16,69.19,3900.0,63.3682,63.3682,63.3316,63.359,3900.0
2017-05-03 12:20:00,69.18,69.19,69.13,69.15,3600.0,63.3499,63.359,63.3041,63.3224,3600.0
2017-05-03 12:25:00,69.14,69.14,69.08,69.09,7180.0,63.3133,63.3133,63.2583,63.2675,7180.0
2017-05-03 12:30:00,69.1,69.12,69.08,69.11,2500.0,63.2766,63.2949,63.2583,63.2858,2500.0
2017-05-03 12:35:00,69.11,69.13,69.11,69.12,2201.0,63.2858,63.3041,63.2858,63.2949,2201.0
2017-05-03 12:40:00,69.12,69.12,69.08,69.08,1743.0,63.2949,63.2949,63.2583,63.2583,1743.0
2017-05-03 12:45:00,69.08,69.11,69.08,69.08,2000.0,63.2583,63.2858,63.2583,63.2583,2000.0
2017-05-03 12:50:00,69.08,69.09,68.97,69.01,10265.0,63.2583,63.2675,63.1576,63.1942,10265.0
2017-05-03 12:55:00,69.03,69.04,69.0,69.0,2586.0,63.2125,63.2217,63.1851,63.1851,2586.0
2017-05-03 13:00:00,68.99,69.03,68.99,69.03,3600.0,63.1759,63.2125,63.1759,63.2125,3600.0
2017-05-03 13:05:00,69.04,69.04,69.0,69.02,3423.0,63.2217,63.2217,63.1851,63.2034,3423.0
2017-05-03 13:10:00,69.02,69.06,69.02,69.05,4400.0,63.2034,63.24,63.2034,63.2308,4400.0
2017-05-03 13:15:00,69.07,69.09,69.05,69.05,3978.0,63.2492,63.2675,63.2308,63.2308,3978.0
2017-05-03 13:20:00,69.05,69.08,69.01,69.02,6027.0,63.2308,63.2583,63.1942,63.2034,6027.0
2017-05-03 13:25:00,69.01,69.01,68.98,69.01,2155.0,63.1942,63.1942,63.1667,63.1942,2155.0
2017-05-03 13:30:00,69.05,69.05,68.97,69.01,3856.0,63.2308,63.2308,63.1576,63.1942,3856.0
2017-05-03 13:35:00,69.0,69.01,68.95,68.95,2622.0,63.1851,63.1942,63.1393,63.1393,2622.0
2017-05-03 13:40:00,68.97,69.0,68.97,69.0,4400.0,63.1576,63.1851,63.1576,63.1851,4400.0
2017-05-03 13:45:00,69.01,69.02,68.97,68.97,7389.0,63.1942,63.2034,63.1576,63.1576,7389.0
2017-05-03 13:50:00,68.97,69.04,68.97,69.04,4837.0,63.1576,63.2217,63.1576,63.2217,4837.0
2017-05-03 13:55:00,69.03,69.09,69.02,69.08,3045.0,63.2125,63.2675,63.2034,63.2583,3045.0
2017-05-03 14:00:00,69.09,69.11,69.02,69.06,5946.0,63.2675,63.2858,63.2034,63.24,5946.0
2017-05-03 14:05:00,69.07,69.16,69.07,69.08,4604.0,63.2492,63.3316,63.2492,63.2583,4604.0
2017-05-03 14:10:00,69.04,69.04,69.03,69.04,2200.0,63.2217,63.2217,63.2125,63.2217,2200.0
2017-05-03 14:15:00,69.04,69.04,68.94,68.94,8523.0,63.2217,63.2217,63.1301,63.1301,8523.0
2017-05-03 14:20:00,68.96,69.0,68.95,69.0,5938.0,63.1484,63.1851,63.1393,63.1851,5938.0
2017-05-03 14:25:00,68.97,68.97,68.92,68.95,6400.0,63.1576,63.1576,63.1118,63.1393,6400.0
2017-05-03 14:30:00,68.96,68.96,68.91,68.94,5369.0,63.1484,63.1484,63.1026,63.1301,5369.0
2017-05-03 14:35:00,68.93,68.93,68.87,68.88,4952.0,63.121,63.121,63.066,63.0752,4952.0
2017-05-03 14:40:00,68.89,68.98,68.89,68.98,9136.0,63.0843,63.1667,63.0843,63.1667,9136.0
2017-05-03 14:45:00,68.96,68.98,68.94,68.98,6520.0,63.1484,63.1667,63.1301,63.1667,6520.0
2017-05-03 14:50:00,68.96,68.98,68.9,68.92,10959.0,63.1484,63.1667,63.0935,63.1118,10959.0
2017-05-03 14:55:00,68.92,68.94,68.9,68.9,14884.0,63.1118,63.1301,63.0935,63.0935,14884.0
2017-05-03 15:00:00,68.91,68.95,68.86,68.93,6649.0,63.1026,63.1393,63.0568,63.121,6649.0
2017-05-03 15:05:00,68.93,68.93,68.85,68.86,4700.0,63.121,63.121,63.0477,63.0568,4700.0
2017-05-03 15:10:00,68.85,68.93,68.84,68.89,6501.0,63.0477,63.121,63.0385,63.0843,6501.0
2017-05-03 15:15:00,68.9,68.96,68.9,68.96,8395.0,63.0935,63.1484,63.0935,63.1484,8395.0
2017-05-03 15:20:00,68.96,69.01,68.94,69.01,8850.0,63.1484,63.1942,63.1301,63.1942,8850.0
2017-05-03 15:25:00,68.99,69.0,68.94,68.94,8305.0,63.1759,63.1851,63.1301,63.1301,8305.0
2017-05-03 15:30:00,68.93,68.97,68.93,68.94,9713.0,63.121,63.1576,63.121,63.1301,9713.0
2017-05-03 15:35:00,68.92,68.96,68.92,68.94,6511.0,63.1118,63.1484,63.1118,63.1301,6511.0
2017-05-03 15:40:00,68.93,68.95,68.92,68.94,10063.0,63.121,63.1393,63.1118,63.1301,10063.0
2017-05-03 15:45:00,68.95,68.95,68.92,68.93,11104.0,63.1393,63.1393,63.1118,63.121,11104.0
2017-05-03 15:50:00,68.93,68.98,68.92,68.98,12982.0,63.121,63.1667,63.1118,63.1667,12982.0
2017-05-03 15:55:00,68.98,69.0,68.93,68.95,46561.0,63.1667,63.1851,63.121,63.1393,46561.0
2017-05-04 09:30:00,68.89,69.15,68.85,68.88,14793.0,63.0843,63.3224,63.0477,63.0752,14793.0
2017-05-04 09:35:00,68.92,69.08,68.81,68.81,4146.0,63.1118,63.2583,63.0111,63.0111,4146.0
2017-05-04 09:40:00,68.9,68.9,68.7,68.7,2349.0,63.0935,63.0935,62.9103,62.9103,2349.0
2017-05-04 09:45:00,68.7,68.8,68.69,68.71,1911.0,62.9103,63.0019,62.9012,62.9195,1911.0
2017-05-04 09:50:00,68.71,68.71,68.54,68.55,5727.0,62.9195,62.9195,62.7638,62.773,5727.0
2017-05-04 09:55:00,68.56,68.59,68.54,68.57,6040.0,62.7821,62.8096,62.7638,62.7913,6040.0
2017-05-04 10:00:00,68.57,68.57,68.44,68.5,6028.0,62.7913,62.7913,62.6722,62.7272,6028.0
2017-05-04 10:05:00,68.5,68.55,68.46,68.51,10226.0,62.7272,62.773,62.6906,62.7363,10226.0
2017-05-04 10:10:00,68.5,68.53,68.49,68.5,2411.0,62.7272,62.7547,62.718,62.7272,2411.0
2017-05-04 10:15:00,68.53,68.67,68.51,68.53,12824.0,62.7547,62.8829,62.7363,62.7547,12824.0
2017-05-04 10:20:00,68.53,68.57,68.5,68.52,2823.0,62.7547,62.7913,62.7272,62.7455,2823.0
2017-05-04 10:25:00,68.53,68.57,68.46,68.55,2700.0,62.7547,62.7913,62.6906,62.773,2700.0
2017-05-04 10:30:00,68.55,68.59,68.51,68.51,5857.0,62.773,62.8096,62.7363,62.7363,5857.0
2017-05-04 10:35:00,68.51,68.52,68.48,68.51,1638.0,62.7363,62.7455,62.7089,62.7363,1638.0
2017-05-04 10:40:00,68.51,68.52,68.47,68.52,4983.0,62.7363,62.7455,62.6997,62.7455,4983.0
2017-05-04 10:45:00,68.57,68.59,68.54,68.54,2523.0,62.7913,62.8096,62.7638,62.7638,2523.0
2017-05-04 10:50:00,68.55,68.56,68.44,68.45,5350.0,62.773,62.7821,62.6722,62.6814,5350.0
2017-05-04 10:55:00,68.45,68.58,68.44,68.56,4300.0,62.6814,62.8004,62.6722,62.7821,4300.0
2017-05-04 11:00:00,68.55,68.64,68.54,68.61,11461.0,62.773,62.8554,62.7638,62.8279,11461.0
2017-05-04 11:05:00,68.62,68.66,68.61,68.66,3871.0,62.8371,62.8737,62.8279,62.8737,3871.0
2017-05-04 11:10:00,68.67,68.69,68.64,68.69,2134.0,62.8829,62.9012,62.8554,62.9012,2134.0
2017-05-04 11:15:00,68.65,68.68,68.64,68.68,2123.0,62.8645,62.892,62.8554,62.892,2123.0
2017-05-04 11:20:00,68.7,68.75,68.7,68.75,600.0,62.9103,62.9561,62.9103,62.9561,600.0
2017-05-04 11:25:00,68.74,68.75,68.7,68.7,2586.0,62.947,62.9561,62.9103,62.9103,2586.0
2017-05-04 11:30:00,68.72,68.76,68.71,68.76,3330.0,62.9286,62.9653,62.9195,62.9653,3330.0
2017-05-04 11:35:00,68.78,68.8,68.72,68.78,2867.0,62.9836,63.0019,62.9286,62.9836,2867.0
2017-05-04 11:40:00,68.78,68.83,68.77,68.81,1600.0,62.9836,63.0294,62.9744,63.0111,1600.0
2017-05-04 11:45:00,68.83,68.92,68.83,68.88,2750.0,63.0294,63.1118,63.0294,63.0752,2750.0
2017-05-04 11:50:00,68.89,68.97,68.89,68.97,5922.0,63.0843,63.1576,63.0843,63.1576,5922.0
2017-05-04 11:55:00,68.97,68.98,68.89,68.94,6760.0,63.1576,63.1667,63.0843,63.1301,6760.0
2017-05-04 12:00:00,68.92,69.06,68.92,68.94,11099.0,63.1118,63.24,63.1118,63.1301,11099.0
2017-05-04 12:05:00,68.92,68.92,68.83,68.83,600.0,63.1118,63.1118,63.0294,63.0294,600.0
2017-05-04 12:10:00,68.82,68.82,68.74,68.74,2488.0,63.0202,63.0202,62.947,62.947,2488.0
2017-05-04 12:15:00,68.75,68.75,68.71,68.72,1000.0,62.9561,62.9561,62.9195,62.9286,1000.0
2017-05-04 12:20:00,68.69,68.73,68.66,68.73,1248.0,62.9012,62.9378,62.8737,62.9378,1248.0
2017-05-04 12:25:00,68.73,68.8,68.73,68.8,1001.0,62.9378,63.0019,62.9378,63.0019,1001.0
2017-05-04 12:30:00,68.79,68.79,68.74,68.74,923.0,62.9927,62.9927,62.947,62.947,923.0
2017-05-04 12:35:00,68.73,68.76,68.73,68.76,1700.0,62.9378,62.9653,62.9378,62.9653,1700.0
2017-05-04 12:40:00,68.77,68.79,68.76,68.78,1300.0,62.9744,62.9927,62.9653,62.9836,1300.0
2017-05-04 12:45:00,68.77,68.82,68.77,68.8,820.0,62.9744,63.0202,62.9744,63.0019,820.0
2017-05-04 12:50:00,68.79,68.82,68.79,68.82,1011.0,62.9927,63.0202,62.9927,63.0202,1011.0
2017-05-04 12:55:00,68.81,68.83,68.8,68.81,2400.0,63.0111,63.0294,63.0019,63.0111,2400.0
2017-05-04 13:00:00,68.8,68.85,68.78,68.85,999.0,63.0019,63.0477,62.9836,63.0477,999.0
2017-05-04 13:05:00,68.82,68.82,68.82,68.82,100.0,63.0202,63.0202,63.0202,63.0202,100.0
2017-05-04 13:10:00,68.8,68.81,68.8,68.8,601.0,63.0019,63.0111,63.0019,63.0019,601.0
2017-05-04 13:15:00,68.79,68.83,68.78,68.79,5699.0,62.9927,63.0294,62.9836,62.9927,5699.0
2017-05-04 13:20:00,68.79,68.83,68.79,68.82,2862.0,62.9927,63.0294,62.9927,63.0202,2862.0
2017-05-04 13:25:00,68.8,68.82,68.8,68.81,1003.0,63.0019,63.0202,63.0019,63.0111,1003.0
2017-05-04 13:30:00,68.84,68.84,68.8,68.81,1500.0,63.0385,63.0385,63.0019,63.0111,1500.0
2017-05-04 13:35:00,68.82,68.82,68.82,68.82,1199.0,63.0202,63.0202,63.0202,63.0202,1199.0
2017-05-04 13:40:00,68.81,68.81,68.79,68.81,2900.0,63.0111,63.0111,62.9927,63.0111,2900.0
2017-05-04 13:45:00,68.81,68.85,68.8,68.85,1551.0,63.0111,63.0477,63.0019,63.0477,1551.0
2017-05-04 13:50:00,68.86,68.87,68.84,68.84,2300.0,63.0568,63.066,63.0385,63.0385,2300.0
2017-05-04 13:55:00,68.86,68.87,68.85,68.87,1180.0,63.0568,63.066,63.0477,63.066,1180.0
2017-05-04 14:00:00,68.88,68.94,68.88,68.92,1700.0,63.0752,63.1301,63.0752,63.1118,1700.0
2017-05-04 14:05:00,68.91,68.91,68.9,68.91,2300.0,63.1026,63.1026,63.0935,63.1026,2300.0
2017-05-04 14:10:00,68.92,68.92,68.87,68.87,2419.0,63.1118,63.1118,63.066,63.066,2419.0
2017-05-04 14:15:00,68.89,68.89,68.83,68.83,1607.0,63.0843,63.0843,63.0294,63.0294,1607.0
2017-05-04 14:20:00,68.81,68.83,68.72,68.73,3244.0,63.0111,63.0294,62.9286,62.9378,3244.0
2017-05-04 14:25:00,68.75,68.78,68.74,68.77,2945.0,62.9561,62.9836,62.947,62.9744,2945.0
2017-05-04 14:30:00,68.79,68.8,68.77,68.77,2545.0,62.9927,63.0019,62.9744,62.9744,2545.0
2017-05-04 14:35:00,68.79,68.79,68.75,68.78,3931.0,62.9927,62.9927,62.9561,62.9836,3931.0
2017-05-04 14:40:00,68.78,68.81,68.78,68.79,612.0,62.9836,63.0111,62.9836,62.9927,612.0
2017-05-04 14:45:00,68.82,68.84,68.8,68.84,2200.0,63.0202,63.0385,63.0019,63.0385,2200.0
2017-05-04 14:50:00,68.83,68.83,68.79,68.81,6420.0,63.0294,63.0294,62.9927,63.0111,6420.0
2017-05-04 14:55:00,68.81,68.82,68.7,68.73,4076.0,63.0111,63.0202,62.9103,62.9378,4076.0
2017-05-04 15:00:00,68.73,68.76,68.72,68.76,4092.0,62.9378,62.9653,62.9286,62.9653,4092.0
2017-05-04 15:05:00,68.76,68.8,68.75,68.76,6601.0,62.9653,63.0019,62.9561,62.9653,6601.0
2017-05-04 15:10:00,68.74,68.74,68.69,68.73,2510.0,62.947,62.947,62.9012,62.9378,2510.0
2017-05-04 15:15:00,68.73,68.78,68.71,68.76,4556.0,62.9378,62.9836,62.9195,62.9653,4556.0
2017-05-04 15:20:00,68.76,68.76,68.75,68.75,2974.0,62.9653,62.9653,62.9561,62.9561,2974.0
2017-05-04 15:25:00,68.76,68.77,68.74,68.75,4292.0,62.9653,62.9744,62.947,62.9561,4292.0
2017-05-04 15:30:00,68.75,68.86,68.75,68.85,6959.0,62.9561,63.0568,62.9561,63.0477,6959.0
2017-05-04 15:35:00,68.84,68.91,68.82,68.91,10597.0,63.0385,63.1026,63.0202,63.1026,10597.0
2017-05-04 15:40:00,68.91,68.93,68.88,68.93,7888.0,63.1026,63.121,63.0752,63.121,7888.0
2017-05-04 15:45:00,68.92,68.93,68.87,68.87,12302.0,63.1118,63.121,63.066,63.066,12302.0
2017-05-04 15:50:00,68.87,68.97,68.87,68.97,22698.0,63.066,63.1576,63.066,63.1576,22698.0
2017-05-04 15:55:00,68.97,69.01,68.94,69.0,31530.0,63.1576,63.1942,63.1301,63.1851,31530.0
2017-05-05 09:30:00,69.22,69.78,69.22,69.78,7465.0,63.3865,63.8993,63.3865,63.8993,7465.0
2017-05-05 09:35:00,69.47,69.47,69.14,69.23,3400.0,63.6154,63.6154,63.3133,63.3957,3400.0
2017-05-05 09:40:00,69.24,69.24,68.99,68.99,1195.0,63.4048,63.4048,63.1759,63.1759,1195.0
2017-05-05 09:45:00,68.99,69.19,68.99,69.12,2300.0,63.1759,63.359,63.1759,63.2949,2300.0
2017-05-05 09:50:00,69.05,69.05,69.03,69.05,2000.0,63.2308,63.2308,63.2125,63.2308,2000.0
2017-05-05 09:55:00,69.03,69.18,69.01,69.15,2900.0,63.2125,63.3499,63.1942,63.3224,2900.0
2017-05-05 10:00:00,69.09,69.22,69.06,69.19,8142.0,63.2675,63.3865,63.24,63.359,8142.0
2017-05-05 10:05:00,69.19,69.2,69.09,69.2,2431.0,63.359,63.3682,63.2675,63.3682,2431.0
2017-05-05 10:10:00,69.19,69.2,69.12,69.15,2800.0,63.359,63.3682,63.2949,63.3224,2800.0
2017-05-05 10:15:00,69.13,69.24,69.13,69.24,1316.0,63.3041,63.4048,63.3041,63.4048,1316.0
2017-05-05 10:20:00,69.31,69.38,69.31,69.32,2076.0,63.4689,63.533,63.4689,63.4781,2076.0
2017-05-05 10:25:00,69.33,69.4,69.25,69.4,1804.0,63.4872,63.5513,63.414,63.5513,1804.0
2017-05-05 10:30:00,69.38,69.4,69.3,69.3,1850.0,63.533,63.5513,63.4598,63.4598,1850.0
2017-05-05 10:35:00,69.32,69.34,69.32,69.34,1228.0,63.4781,63.4964,63.4781,63.4964,1228.0
2017-05-05 10:40:00,69.38,69.42,69.36,69.4,1601.0,63.533,63.5697,63.5147,63.5513,1601.0
2017-05-05 10:45:00,69.42,69.46,69.4,69.4,1200.0,63.5697,63.6063,63.5513,63.5513,1200.0
2017-05-05 10:50:00,69.42,69.43,69.36,69.36,2500.0,63.5697,63.5788,63.5147,63.5147,2500.0
2017-05-05 10:55:00,69.36,69.4,69.35,69.39,2524.0,63.5147,63.5513,63.5056,63.5422,2524.0
2017-05-05 11:00:00,69.37,69.39,69.34,69.38,6139.0,63.5239,63.5422,63.4964,63.533,6139.0
2017-05-05 11:05:00,69.36,69.39,69.36,69.37,1534.0,63.5147,63.5422,63.5147,63.5239,1534.0
2017-05-05 11:10:00,69.38,69.38,69.33,69.33,300.0,63.533,63.533,63.4872,63.4872,300.0
2017-05-05 11:15:00,69.35,69.42,69.35,69.42,4215.0,63.5056,63.5697,63.5056,63.5697,4215.0
2017-05-05 11:20:00,69.41,69.51,69.39,69.51,4171.0,63.5605,63.6521,63.5422,63.6521,4171.0
2017-05-05 11:25:00,69.51,69.51,69.46,69.46,2430.0,63.6521,63.6521,63.6063,63.6063,2430.0
2017-05-05 11:30:00,69.45,69.5,69.44,69.5,1000.0,63.5971,63.6429,63.588,63.6429,1000.0
2017-05-05 11:35:00,69.5,69.57,69.47,69.55,4387.0,63.6429,63.707,63.6154,63.6887,4387.0
2017-05-05 11:40:00,69.52,69.52,69.48,69.51,4227.0,63.6612,63.6612,63.6246,63.6521,4227.0
2017-05-05 11:45:00,69.5,69.5,69.44,69.44,8853.0,63.6429,63.6429,63.588,63.588,8853.0
2017-05-05 11:50:00,69.42,69.49,69.38,69.4,32201.0,63.5697,63.6338,63.533,63.5513,32201.0
2017-05-05 11:55:00,69.38,69.41,69.36,69.41,1602.0,63.533,63.5605,63.5147,63.5605,1602.0
2017-05-05 12:00:00,69.38,69.4,69.34,69.34,1700.0,63.533,63.5513,63.4964,63.4964,1700.0
2017-05-05 12:05:00,69.35,69.38,69.29,69.31,4812.0,63.5056,63.533,63.4506,63.4689,4812.0
2017-05-05 12:10:00,69.3,69.36,69.3,69.33,6964.0,63.4598,63.5147,63.4598,63.4872,6964.0
2017-05-05 12:15:00,69.31,69.31,69.28,69.3,4300.0,63.4689,63.4689,63.4415,63.4598,4300.0
2017-05-05 12:20:00,69.31,69.32,69.31,69.31,993.0,63.4689,63.4781,63.4689,63.4689,993.0
2017-05-05 12:25:00,69.32,69.32,69.25,69.25,2600.0,63.4781,63.4781,63.414,63.414,2600.0
2017-05-05 12:30:00,69.25,69.26,69.19,69.24,11000.0,63.414,63.4231,63.359,63.4048,11000.0
2017-05-05 12:35:00,69.21,69.23,69.17,69.23,3521.0,63.3774,63.3957,63.3407,63.3957,3521.0
2017-05-05 12:40:00,69.17,69.21,69.16,69.2,3211.0,63.3407,63.3774,63.3316,63.3682,3211.0
2017-05-05 12:45:00,69.25,69.25,69.17,69.18,2340.0,63.414,63.414,63.3407,63.3499,2340.0
2017-05-05 12:50:00,69.17,69.2,69.12,69.16,2184.0,63.3407,63.3682,63.2949,63.3316,2184.0
2017-05-05 12:55:00,69.17,69.17,69.08,69.14,4116.0,63.3407,63.3407,63.2583,63.3133,4116.0
2017-05-05 13:00:00,69.15,69.15,69.13,69.13,500.0,63.3224,63.3224,63.3041,63.3041,500.0
2017-05-05 13:05:00,69.12,69.14,69.1,69.1,1600.0,63.2949,63.3133,63.2766,63.2766,1600.0
2017-05-05 13:10:00,69.09,69.13,69.09,69.12,2250.0,63.2675,63.3041,63.2675,63.2949,2250.0
2017-05-05 13:15:00,69.11,69.14,69.1,69.13,2724.0,63.2858,63.3133,63.2766,63.3041,2724.0
2017-05-05 13:20:00,69.12,69.16,69.12,69.15,650.0,63.2949,63.3316,63.2949,63.3224,650.0
2017-05-05 13:25:00,69.16,69.2,69.16,69.17,1490.0,63.3316,63.3682,63.3316,63.3407,1490.0
2017-05-05 13:30:00,69.14,69.17,69.14,69.16,1200.0,63.3133,63.3407,63.3133,63.3316,1200.0
2017-05-05 13:35:00,69.13,69.17,69.13,69.16,1973.0,63.3041,63.3407,63.3041,63.3316,1973.0
2017-05-05 13:40:00,69.15,69.15,69.14,69.15,700.0,63.3224,63.3224,63.3133,63.3224,700.0
2017-05-05 13:45:00,69.15,69.2,69.13,69.2,2600.0,63.3224,63.3682,63.3041,63.3682,2600.0
2017-05-05 13:50:00,69.2,69.22,69.2,69.22,271.0,63.3682,63.3865,63.3682,63.3865,271.0
2017-05-05 13:55:00,69.22,69.22,69.16,69.17,2599.0,63.3865,63.3865,63.3316,63.3407,2599.0
2017-05-05 14:00:00,69.19,69.22,69.19,69.21,901.0,63.359,63.3865,63.359,63.3774,901.0
2017-05-05 14:05:00,69.21,69.22,69.19,69.2,1500.0,63.3774,63.3865,63.359,63.3682,1500.0
2017-05-05 14:10:00,69.19,69.19,69.13,69.16,1848.0,63.359,63.359,63.3041,63.3316,1848.0
2017-05-05 14:15:00,69.17,69.17,69.11,69.11,2515.0,63.3407,63.3407,63.2858,63.2858,2515.0
2017-05-05 14:20:00,69.12,69.13,69.09,69.09,1452.0,63.2949,63.3041,63.2675,63.2675,1452.0
2017-05-05 14:25:00,69.08,69.1,69.06,69.06,1790.0,63.2583,63.2766,63.24,63.24,1790.0
2017-05-05 14:30:00,69.05,69.1,69.05,69.07,5012.0,63.2308,63.2766,63.2308,63.2492,5012.0
2017-05-05 14:35:00,69.05,69.09,69.05,69.05,3779.0,63.2308,63.2675,63.2308,63.2308,3779.0
2017-05-05 14:40:00,69.05,69.11,69.05,69.05,5963.0,63.2308,63.2858,63.2308,63.2308,5963.0
2017-05-05 14:45:00,69.07,69.07,69.04,69.05,6402.0,63.2492,63.2492,63.2217,63.2308,6402.0
2017-05-05 14:50:00,69.07,69.07,69.03,69.03,8338.0,63.2492,63.2492,63.2125,63.2125,8338.0
2017-05-05 14:55:00,69.03,69.04,68.95,68.96,9096.0,63.2125,63.2217,63.1393,63.1484,9096.0
2017-05-05 15:00:00,68.96,68.99,68.96,68.97,6156.0,63.1484,63.1759,63.1484,63.1576,6156.0
2017-05-05 15:05:00,68.97,69.02,68.97,69.02,4910.0,63.1576,63.2034,63.1576,63.2034,4910.0
2017-05-05 15:10:00,69.01,69.06,69.0,69.03,8124.0,63.1942,63.24,63.1851,63.2125,8124.0
2017-05-05 15:15:00,69.03,69.06,69.0,69.04,7900.0,63.2125,63.24,63.1851,63.2217,7900.0
2017-05-05 15:20:00,69.05,69.05,69.0,69.02,5774.0,63.2308,63.2308,63.1851,63.2034,5774.0
2017-05-05 15:25:00,69.03,69.03,69.0,69.0,4852.0,63.2125,63.2125,63.1851,63.1851,4852.0
2017-05-05 15:30:00,69.01,69.03,69.0,69.0,4692.0,63.1942,63.2125,63.1851,63.1851,4692.0
2017-05-05 15:35:00,69.0,69.12,69.0,69.11,11691.0,63.1851,63.2949,63.1851,63.2858,11691.0
2017-05-05 15:40:00,69.1,69.18,69.1,69.15,12320.0,63.2766,63.3499,63.2766,63.3224,12320.0
2017-05-05 15:45:00,69.17,69.21,69.16,69.21,15358.0,63.3407,63.3774,63.3316,63.3774,15358.0
2017-05-05 15:50:00,69.21,69.31,69.19,69.31,18510.0,63.3774,63.4689,63.359,63.4689,18510.0
2017-05-05 15:55:00,69.32,69.41,69.29,69.37,57466.0,63.4781,63.5605,63.4506,63.5239,57466.0
2017-05-08 09:30:00,69.15,69.25,69.0,69.17,10369.0,63.3224,63.414,63.1851,63.3407,10369.0
2017-05-08 09:35:00,69.09,69.18,69.0,69.03,3379.0,63.2675,63.3499,63.1851,63.2125,3379.0
2017-05-08 09:40:00,69.04,69.04,68.89,68.89,1250.0,63.2217,63.2217,63.0843,63.0843,1250.0
2017-05-08 09:45:00,68.86,68.88,68.81,68.88,2865.0,63.0568,63.0752,63.0111,63.0752,2865.0
2017-05-08 09:50:00,68.88,68.96,68.88,68.91,2732.0,63.0752,63.1484,63.0752,63.1026,2732.0
2017-05-08 09:55:00,68.9,68.9,68.77,68.77,3452.0,63.0935,63.0935,62.9744,62.9744,3452.0
2017-05-08 10:00:00,68.74,68.84,68.7,68.83,3245.0,62.947,63.0385,62.9103,63.0294,3245.0
2017-05-08 10:05:00,68.8,68.83,68.77,68.79,2464.0,63.0019,63.0294,62.9744,62.9927,2464.0
2017-05-08 10:10:00,68.78,68.8,68.77,68.8,300.0,62.9836,63.0019,62.9744,63.0019,300.0
2017-05-08 10:15:00,68.75,68.75,68.74,68.74,300.0,62.9561,62.9561,62.947,62.947,300.0
2017-05-08 10:20:00,68.69,68.74,68.68,68.74,2077.0,62.9012,62.947,62.892,62.947,2077.0
2017-05-08 10:25:00,68.75,68.75,68.6,68.63,2329.0,62.9561,62.9561,62.8188,62.8462,2329.0
2017-05-08 10:30:00,68.64,68.68,68.64,68.68,3265.0,62.8554,62.892,62.8554,62.892,3265.0
2017-05-08 10:35:00,68.68,68.7,68.62,68.65,2335.0,62.892,62.9103,62.8371,62.8645,2335.0
2017-05-08 10:40:00,68.62,68.72,68.62,68.72,1700.0,62.8371,62.9286,62.8371,62.9286,1700.0
2017-05-08 10:45:00,68.71,68.76,68.7,68.76,1300.0,62.9195,62.9653,62.9103,62.9653,1300.0
2017-05-08 10:50:00,68.75,68.75,68.64,68.64,3032.0,62.9561,62.9561,62.8554,62.8554,3032.0
2017-05-08 10:55:00,68.65,68.7,68.62,68.7,23000.0,62.8645,62.9103,62.8371,62.9103,23000.0
2017-05-08 11:00:00,68.71,68.75,68.71,68.72,2093.0,62.9195,62.9561,62.9195,62.9286,2093.0
2017-05-08 11:05:00,68.71,68.81,68.71,68.75,3063.0,62.9195,63.0111,62.9195,62.9561,3063.0
2017-05-08 11:10:00,68.77,68.81,68.76,68.77,5643.0,62.9744,63.0111,62.9653,62.9744,5643.0
2017-05-08 11:15:00,68.75,68.79,68.74,68.74,3001.0,62.9561,62.9927,62.947,62.947,3001.0
2017-05-08 11:20:00,68.74,68.74,68.64,68.64,4138.0,62.947,62.947,62.8554,62.8554,4138.0
2017-05-08 11:25:00,68.64,68.64,68.59,68.59,1413.0,62.8554,62.8554,62.8096,62.8096,1413.0
2017-05-08 11:30:00,68.61,68.63,68.59,68.6,2900.0,62.8279,62.8462,62.8096,62.8188,2900.0
2017-05-08 11:35:00,68.58,68.63,68.58,68.61,2447.0,62.8004,62.8462,62.8004,62.8279,2447.0
2017-05-08 11:40:00,68.6,68.62,68.56,68.56,3661.0,62.8188,62.8371,62.7821,62.7821,3661.0
2017-05-08 11:45:00,68.58,68.6,68.51,68.53,2335.0,62.8004,62.8188,62.7363,62.7547,2335.0
2017-05-08 11:50:00,68.53,68.54,68.46,68.47,3357.0,62.7547,62.7638,62.6906,62.6997,3357.0
2017-05-08 11:55:00,68.45,68.47,68.41,68.46,6900.0,62.6814,62.6997,62.6448,62.6906,6900.0
2017-05-08 12:00:00,68.45,68.46,68.44,68.46,1265.0,62.6814,62.6906,62.6722,62.6906,1265.0
2017-05-08 12:05:00,68.47,68.5,68.47,68.5,4100.0,62.6997,62.7272,62.6997,62.7272,4100.0
2017-05-08 12:10:00,68.49,68.5,68.48,68.5,3900.0,62.718,62.7272,62.7089,62.7272,3900.0
2017-05-08 12:15:00,68.51,68.52,68.49,68.52,4685.0,62.7363,62.7455,62.718,62.7455,4685.0
2017-05-08 12:20:00,68.5,68.52,68.48,68.51,8726.0,62.7272,62.7455,62.7089,62.7363,8726.0
2017-05-08 12:25:00,68.5,68.51,68.48,68.49,3330.0,62.7272,62.7363,62.7089,62.718,3330.0
2017-05-08 12:30:00,68.51,68.52,68.49,68.5,4525.0,62.7363,62.7455,62.718,62.7272,4525.0
2017-05-08 12:35:00,68.51,68.51,68.49,68.5,7111.0,62.7363,62.7363,62.718,62.7272,7111.0
2017-05-08 12:40:00,68.5,68.56,68.49,68.56,6078.0,62.7272,62.7821,62.718,62.7821,6078.0
2017-05-08 12:45:00,68.58,68.58,68.55,68.56,2427.0,62.8004,62.8004,62.773,62.7821,2427.0
2017-05-08 12:50:00,68.57,68.57,68.55,68.55,1200.0,62.7913,62.7913,62.773,62.773,1200.0
2017-05-08 12:55:00,68.56,68.61,68.56,68.6,8034.0,62.7821,62.8279,62.7821,62.8188,8034.0
2017-05-08 13:00:00,68.6,68.61,68.51,68.51,10367.0,62.8188,62.8279,62.7363,62.7363,10367.0
2017-05-08 13:05:00,68.5,68.51,68.48,68.48,32987.0,62.7272,62.7363,62.7089,62.7089,32987.0
2017-05-08 13:10:00,68.48,68.5,68.46,68.46,1600.0,62.7089,62.7272,62.6906,62.6906,1600.0
2017-05-08 13:15:00,68.48,68.53,68.48,68.51,2434.0,62.7089,62.7547,62.7089,62.7363,2434.0
2017-05-08 13:20:00,68.49,68.51,68.49,68.51,1300.0,62.718,62.7363,62.718,62.7363,1300.0
2017-05-08 13:25:00,68.51,68.51,68.49,68.5,400.0,62.7363,62.7363,62.718,62.7272,400.0
2017-05-08 13:30:00,68.49,68.52,68.49,68.5,3100.0,62.718,62.7455,62.718,62.7272,3100.0
2017-05-08 13:35:00,68.49,68.49,68.48,68.49,1300.0,62.718,62.718,62.7089,62.718,1300.0
2017-05-08 13:40:00,68.49,68.49,68.44,68.45,2380.0,62.718,62.718,62.6722,62.6814,2380.0
2017-05-08 13:45:00,68.46,68.49,68.45,68.47,3037.0,62.6906,62.718,62.6814,62.6997,3037.0
2017-05-08 13:50:00,68.46,68.52,68.46,68.52,1699.0,62.6906,62.7455,62.6906,62.7455,1699.0
2017-05-08 13:55:00,68.53,68.53,68.5,68.5,1900.0,62.7547,62.7547,62.7272,62.7272,1900.0
2017-05-08 14:00:00,68.51,68.51,68.49,68.49,1907.0,62.7363,62.7363,62.718,62.718,1907.0
2017-05-08 14:05:00,68.5,68.51,68.48,68.5,2346.0,62.7272,62.7363,62.7089,62.7272,2346.0
2017-05-08 14:10:00,68.51,68.51,68.46,68.46,3932.0,62.7363,62.7363,62.6906,62.6906,3932.0
2017-05-08 14:15:00,68.46,68.46,68.42,68.44,4125.0,62.6906,62.6906,62.6539,62.6722,4125.0
2017-05-08 14:20:00,68.45,68.48,68.44,68.48,4187.0,62.6814,62.7089,62.6722,62.7089,4187.0
2017-05-08 14:25:00,68.46,68.47,68.41,68.42,3078.0,62.6906,62.6997,62.6448,62.6539,3078.0
2017-05-08 14:30:00,68.43,68.44,68.42,68.42,1200.0,62.6631,62.6722,62.6539,62.6539,1200.0
2017-05-08 14:35:00,68.41,68.42,68.4,68.42,3349.0,62.6448,62.6539,62.6356,62.6539,3349.0
2017-05-08 14:40:00,68.41,68.42,68.39,68.39,3418.0,62.6448,62.6539,62.6265,62.6265,3418.0
2017-05-08 14:45:00,68.4,68.45,68.4,68.42,4161.0,62.6356,62.6814,62.6356,62.6539,4161.0
2017-05-08 14:50:00,68.41,68.48,68.41,68.48,2846.0,62.6448,62.7089,62.6448,62.7089,2846.0
2017-05-08 14:55:00,68.45,68.47,68.45,68.47,3210.0,62.6814,62.6997,62.6814,62.6997,3210.0
2017-05-08 15:00:00,68.47,68.5,68.46,68.5,7421.0,62.6997,62.7272,62.6906,62.7272,7421.0
2017-05-08 15:05:00,68.48,68.49,68.46,68.49,3300.0,62.7089,62.718,62.6906,62.718,3300.0
2017-05-08 15:10:00,68.5,68.5,68.48,68.48,8397.0,62.7272,62.7272,62.7089,62.7089,8397.0
2017-05-08 15:15:00,68.48,68.52,68.46,68.5,10190.0,62.7089,62.7455,62.6906,62.7272,10190.0
2017-05-08 15:20:00,68.5,68.51,68.48,68.5,4141.0,62.7272,62.7363,62.7089,62.7272,4141.0
2017-05-08 15:25:00,68.49,68.49,68.45,68.45,7566.0,62.718,62.718,62.6814,62.6814,7566.0
2017-05-08 15:30:00,68.45,68.46,68.43,68.44,11693.0,62.6814,62.6906,62.6631,62.6722,11693.0
2017-05-08 15:35:00,68.43,68.43,68.37,68.38,9417.0,62.6631,62.6631,62.6081,62.6173,9417.0
2017-05-08 15:40:00,68.38,68.39,68.37,68.38,12337.0,62.6173,62.6265,62.6081,62.6173,12337.0
2017-05-08 15:45:00,68.39,68.47,68.35,68.45,40384.0,62.6265,62.6997,62.5898,62.6814,40384.0
2017-05-08 15:50:00,68.45,68.5,68.45,68.5,14670.0,62.6814,62.7272,62.6814,62.7272,14670.0
2017-05-08 15:55:00,68.49,68.54,68.47,68.53,43081.0,62.718,62.7638,62.6997,62.7547,43081.0
2017-05-09 09:30:00,68.15,68.23,67.92,68.15,7489.0,62.712,62.7856,62.5003,62.712,7489.0
2017-05-09 09:35:00,68.17,68.2,68.06,68.12,6200.0,62.7304,62.758,62.6291,62.6844,6200.0
2017-05-09 09:40:00,68.11,68.21,68.08,68.2,4300.0,62.6752,62.7672,62.6476,62.758,4300.0
2017-05-09 09:45:00,68.17,68.17,68.09,68.13,3679.0,62.7304,62.7304,62.6568,62.6936,3679.0
2017-05-09 09:50:00,68.11,68.14,68.1,68.11,2900.0,62.6752,62.7028,62.666,62.6752,2900.0
2017-05-09 09:55:00,68.11,68.14,68.01,68.01,5523.0,62.6752,62.7028,62.5831,62.5831,5523.0
2017-05-09 10:00:00,68.03,68.05,67.93,67.94,10009.0,62.6015,62.6199,62.5095,62.5187,10009.0
2017-05-09 10:05:00,67.93,67.95,67.87,67.88,1600.0,62.5095,62.5279,62.4543,62.4635,1600.0
2017-05-09 10:10:00,67.89,67.91,67.67,67.71,7445.0,62.4727,62.4911,62.2703,62.3071,7445.0
2017-05-09 10:15:00,67.69,67.79,67.67,67.78,13910.0,62.2887,62.3807,62.2703,62.3715,13910.0
2017-05-09 10:20:00,67.78,67.78,67.74,67.76,4987.0,62.3715,62.3715,62.3347,62.3531,4987.0
2017-05-09 10:25:00,67.77,67.77,67.7,67.75,6792.0,62.3623,62.3623,62.2979,62.3439,6792.0
2017-05-09 10:30:00,67.77,67.78,67.75,67.75,2323.0,62.3623,62.3715,62.3439,62.3439,2323.0
2017-05-09 10:35:00,67.78,67.86,67.77,67.85,5350.0,62.3715,62.4451,62.3623,62.4359,5350.0
2017-05-09 10:40:00,67.87,67.87,67.77,67.77,3135.0,62.4543,62.4543,62.3623,62.3623,3135.0
2017-05-09 10:45:00,67.75,67.77,67.71,67.72,1824.0,62.3439,62.3623,62.3071,62.3163,1824.0
2017-05-09 10:50:00,67.69,67.75,67.68,67.71,3686.0,62.2887,62.3439,62.2795,62.3071,3686.0
2017-05-09 10:55:00,67.7,67.71,67.67,67.68,7327.0,62.2979,62.3071,62.2703,62.2795,7327.0
2017-05-09 11:00:00,67.66,67.68,67.63,67.67,3305.0,62.2611,62.2795,62.2335,62.2703,3305.0
2017-05-09 11:05:00,67.68,67.73,67.66,67.72,4000.0,62.2795,62.3255,62.2611,62.3163,4000.0
2017-05-09 11:10:00,67.72,67.72,67.67,67.69,7226.0,62.3163,62.3163,62.2703,62.2887,7226.0
2017-05-09 11:15:00,67.68,67.68,67.6,67.61,5008.0,62.2795,62.2795,62.2059,62.2151,5008.0
2017-05-09 11:20:00,67.59,67.59,67.53,67.53,2296.0,62.1967,62.1967,62.1414,62.1414,2296.0
2017-05-09 11:25:00,67.53,67.54,67.45,67.46,3858.0,62.1414,62.1506,62.0678,62.077,3858.0
2017-05-09 11:30:00,67.5,67.53,67.47,67.48,4695.0,62.1138,62.1414,62.0862,62.0954,4695.0
2017-05-09 11:35:00,67.49,67.5,67.42,67.42,5597.0,62.1046,62.1138,62.0402,62.0402,5597.0
2017-05-09 11:40:00,67.44,67.47,67.4,67.46,8804.0,62.0586,62.0862,62.0218,62.077,8804.0
2017-05-09 11:45:00,67.46,67.52,67.45,67.51,7060.0,62.077,62.1322,62.0678,62.123,7060.0
2017-05-09 11:50:00,67.52,67.62,67.51,67.6,9572.0,62.1322,62.2243,62.123,62.2059,9572.0
2017-05-09 11:55:00,67.59,67.61,67.53,67.53,5479.0,62.1967,62.2151,62.1414,62.1414,5479.0
2017-05-09 12:00:00,67.52,67.55,67.5,67.55,4914.0,62.1322,62.1598,62.1138,62.1598,4914.0
2017-05-09 12:05:00,67.54,67.55,67.5,67.52,7108.0,62.1506,62.1598,62.1138,62.1322,7108.0
2017-05-09 12:10:00,67.53,67.53,67.47,67.48,6312.0,62.1414,62.1414,62.0862,62.0954,6312.0
2017-05-09 12:15:00,67.49,67.49,67.44,67.44,4338.0,62.1046,62.1046,62.0586,62.0586,4338.0
2017-05-09 12:20:00,67.45,67.46,67.4,67.42,5000.0,62.0678,62.077,62.0218,62.0402,5000.0
2017-05-09 12:25:00,67.41,67.45,67.41,67.41,4410.0,62.031,62.0678,62.031,62.031,4410.0
2017-05-09 12:30:00,67.41,67.41,67.32,67.33,16776.0,62.031,62.031,61.9482,61.9574,16776.0
2017-05-09 12:35:00,67.33,67.33,67.3,67.3,4925.0,61.9574,61.9574,61.9298,61.9298,4925.0
2017-05-09 12:40:00,67.29,67.32,67.29,67.3,2164.0,61.9206,61.9482,61.9206,61.9298,2164.0
2017-05-09 12:45:00,67.29,67.31,67.28,67.29,3303.0,61.9206,61.939,61.9114,61.9206,3303.0
2017-05-09 12:50:00,67.3,67.32,67.29,67.32,2491.0,61.9298,61.9482,61.9206,61.9482,2491.0
2017-05-09 12:55:00,67.3,67.3,67.21,67.22,4537.0,61.9298,61.9298,61.847,61.8562,4537.0
2017-05-09 13:00:00,67.22,67.26,67.22,67.26,4600.0,61.8562,61.893,61.8562,61.893,4600.0
2017-05-09 13:05:00,67.28,67.28,67.24,67.24,4979.0,61.9114,61.9114,61.8746,61.8746,4979.0
2017-05-09 13:10:00,67.25,67.25,67.18,67.19,6315.0,61.8838,61.8838,61.8194,61.8286,6315.0
2017-05-09 13:15:00,67.19,67.22,67.17,67.2,3828.0,61.8286,61.8562,61.8102,61.8378,3828.0
2017-05-09 13:20:00,67.2,67.22,67.2,67.22,1716.0,61.8378,61.8562,61.8378,61.8562,1716.0
2017-05-09 13:25:00,67.2,67.2,67.16,67.17,5257.0,61.8378,61.8378,61.801,61.8102,5257.0
2017-05-09 13:30:00,67.18,67.2,67.17,67.18,1500.0,61.8194,61.8378,61.8102,61.8194,1500.0
2017-05-09 13:35:00,67.19,67.23,67.18,67.23,1246.0,61.8286,61.8654,61.8194,61.8654,1246.0
2017-05-09 13:40:00,67.24,67.24,67.22,67.24,3242.0,61.8746,61.8746,61.8562,61.8746,3242.0
2017-05-09 13:45:00,67.24,67.24,67.19,67.19,2210.0,61.8746,61.8746,61.8286,61.8286,2210.0
2017-05-09 13:50:00,67.2,67.26,67.2,67.22,5399.0,61.8378,61.893,61.8378,61.8562,5399.0
2017-05-09 13:55:00,67.21,67.3,67.21,67.3,4200.0,61.847,61.9298,61.847,61.9298,4200.0
2017-05-09 14:00:00,67.29,67.38,67.28,67.34,6405.0,61.9206,62.0034,61.9114,61.9666,6405.0
2017-05-09 14:05:00,67.35,67.36,67.3,67.32,2113.0,61.9758,61.985,61.9298,61.9482,2113.0
2017-05-09 14:10:00,67.33,67.33,67.28,67.32,24624.0,61.9574,61.9574,61.9114,61.9482,24624.0
2017-05-09 14:15:00,67.31,67.5,67.3,67.46,13140.0,61.939,62.1138,61.9298,62.077,13140.0
2017-05-09 14:20:00,67.46,67.47,67.34,67.41,11027.0,62.077,62.0862,61.9666,62.031,11027.0
2017-05-09 14:25:00,67.41,67.66,67.41,67.61,11443.0,62.031,62.2611,62.031,62.2151,11443.0
2017-05-09 14:30:00,67.59,67.65,67.52,67.57,16548.0,62.1967,62.2519,62.1322,62.1782,16548.0
2017-05-09 14:35:00,67.54,67.54,67.48,67.48,1507.0,62.1506,62.1506,62.0954,62.0954,1507.0
2017-05-09 14:40:00,67.49,67.6,67.47,67.51,10458.0,62.1046,62.2059,62.0862,62.123,10458.0
2017-05-09 14:45:00,67.52,67.53,67.49,67.5,1750.0,62.1322,62.1414,62.1046,62.1138,1750.0
2017-05-09 14:50:00,67.49,67.53,67.49,67.53,2704.0,62.1046,62.1414,62.1046,62.1414,2704.0
2017-05-09 14:55:00,67.52,67.65,67.51,67.54,18038.0,62.1322,62.2519,62.123,62.1506,18038.0
2017-05-09 15:00:00,67.54,67.57,67.43,67.46,19982.0,62.1506,62.1782,62.0494,62.077,19982.0
2017-05-09 15:05:00,67.53,67.54,67.5,67.53,4918.0,62.1414,62.1506,62.1138,62.1414,4918.0
2017-05-09 15:10:00,67.52,67.52,67.5,67.52,4222.0,62.1322,62.1322,62.1138,62.1322,4222.0
2017-05-09 15:15:00,67.51,67.54,67.44,67.44,15120.0,62.123,62.1506,62.0586,62.0586,15120.0
2017-05-09 15:20:00,67.46,67.48,67.45,67.48,6388.0,62.077,62.0954,62.0678,62.0954,6388.0
2017-05-09 15:25:00,67.48,67.51,67.47,67.48,7391.0,62.0954,62.123,62.0862,62.0954,7391.0
2017-05-09 15:30:00,67.48,67.48,67.36,67.36,9916.0,62.0954,62.0954,61.985,61.985,9916.0
2017-05-09 15:35:00,67.37,67.38,67.33,67.35,11088.0,61.9942,62.0034,61.9574,61.9758,11088.0
2017-05-09 15:40:00,67.35,67.46,67.35,67.37,17583.0,61.9758,62.077,61.9758,61.9942,17583.0
2017-05-09 15:45:00,67.38,67.42,67.36,67.42,21021.0,62.0034,62.0402,61.985,62.0402,21021.0
2017-05-09 15:50:00,67.43,67.48,67.42,67.48,19524.0,62.0494,62.0954,62.0402,62.0954,19524.0
2017-05-09 15:55:00,67.48,67.53,67.46,67.48,24681.0,62.0954,62.1414,62.077,62.0954,24681.0
2017-05-10 09:30:00,67.51,67.61,67.33,67.33,13834.0,62.123,62.2151,61.9574,61.9574,13834.0
2017-05-10 09:35:00,67.4,67.57,67.36,67.57,6162.0,62.0218,62.1782,61.985,62.1782,6162.0
2017-05-10 09:40:00,67.57,67.75,67.57,67.75,1900.0,62.1782,62.3439,62.1782,62.3439,1900.0
2017-05-10 09:45:00,67.65,67.72,67.64,67.68,4301.0,62.2519,62.3163,62.2427,62.2795,4301.0
2017-05-10 09:50:00,67.71,67.74,67.7,67.74,1600.0,62.3071,62.3347,62.2979,62.3347,1600.0
2017-05-10 09:55:00,67.74,67.92,67.74,67.82,3210.0,62.3347,62.5003,62.3347,62.4083,3210.0
2017-05-10 10:00:00,67.87,67.92,67.78,67.83,6050.0,62.4543,62.5003,62.3715,62.4175,6050.0
2017-05-10 10:05:00,67.83,67.91,67.83,67.91,992.0,62.4175,62.4911,62.4175,62.4911,992.0
2017-05-10 10:10:00,67.91,67.98,67.91,67.97,2959.0,62.4911,62.5555,62.4911,62.5463,2959.0
2017-05-10 10:15:00,67.96,67.96,67.87,67.87,2329.0,62.5371,62.5371,62.4543,62.4543,2329.0
2017-05-10 10:20:00,67.81,67.83,67.78,67.78,1102.0,62.3991,62.4175,62.3715,62.3715,1102.0
2017-05-10 10:25:00,67.76,67.76,67.67,67.68,1050.0,62.3531,62.3531,62.2703,62.2795,1050.0
2017-05-10 10:30:00,67.69,67.72,67.62,67.65,5489.0,62.2887,62.3163,62.2243,62.2519,5489.0
2017-05-10 10:35:00,67.68,67.7,67.63,67.64,2813.0,62.2795,62.2979,62.2335,62.2427,2813.0
2017-05-10 10:40:00,67.63,67.64,67.61,67.64,2609.0,62.2335,62.2427,62.2151,62.2427,2609.0
2017-05-10 10:45:00,67.63,67.63,67.6,67.6,4622.0,62.2335,62.2335,62.2059,62.2059,4622.0
2017-05-10 10:50:00,67.6,67.65,67.6,67.63,3046.0,62.2059,62.2519,62.2059,62.2335,3046.0
2017-05-10 10:55:00,67.64,67.64,67.61,67.62,1900.0,62.2427,62.2427,62.2151,62.2243,1900.0
2017-05-10 11:00:00,67.61,67.7,67.6,67.7,3946.0,62.2151,62.2979,62.2059,62.2979,3946.0
2017-05-10 11:05:00,67.68,67.77,67.68,67.77,4500.0,62.2795,62.3623,62.2795,62.3623,4500.0
2017-05-10 11:10:00,67.76,67.77,67.71,67.75,3719.0,62.3531,62.3623,62.3071,62.3439,3719.0
2017-05-10 11:15:00,67.76,67.84,67.76,67.84,1300.0,62.3531,62.4267,62.3531,62.4267,1300.0
2017-05-10 11:20:00,67.8,67.83,67.78,67.82,2216.0,62.3899,62.4175,62.3715,62.4083,2216.0
2017-05-10 11:25:00,67.83,67.84,67.82,67.84,1400.0,62.4175,62.4267,62.4083,62.4267,1400.0
2017-05-10 11:30:00,67.84,67.89,67.8,67.84,4496.0,62.4267,62.4727,62.3899,62.4267,4496.0
2017-05-10 11:35:00,67.8,67.8,67.73,67.76,3883.0,62.3899,62.3899,62.3255,62.3531,3883.0
2017-05-10 11:40:00,67.75,67.76,67.72,67.74,750.0,62.3439,62.3531,62.3163,62.3347,750.0
2017-05-10 11:45:00,67.76,67.78,67.63,67.67,30678.0,62.3531,62.3715,62.2335,62.2703,30678.0
2017-05-10 11:50:00,67.66,67.66,67.64,67.64,1361.0,62.2611,62.2611,62.2427,62.2427,1361.0
2017-05-10 11:55:00,67.64,67.65,67.64,67.64,1800.0,62.2427,62.2519,62.2427,62.2427,1800.0
2017-05-10 12:00:00,67.66,67.69,67.65,67.67,3717.0,62.2611,62.2887,62.2519,62.2703,3717.0
2017-05-10 12:05:00,67.67,67.67,67.63,67.63,2035.0,62.2703,62.2703,62.2335,62.2335,2035.0
2017-05-10 12:10:00,67.64,67.67,67.64,67.65,3156.0,62.2427,62.2703,62.2427,62.2519,3156.0
2017-05-10 12:15:00,67.66,67.67,67.65,67.66,400.0,62.2611,62.2703,62.2519,62.2611,400.0
2017-05-10 12:20:00,67.66,67.7,67.66,67.7,2094.0,62.2611,62.2979,62.2611,62.2979,2094.0
2017-05-10 12:25:00,67.7,67.7,67.7,67.7,600.0,62.2979,62.2979,62.2979,62.2979,600.0
2017-05-10 12:30:00,67.7,67.71,67.7,67.71,1890.0,62.2979,62.3071,62.2979,62.3071,1890.0
2017-05-10 12:35:00,67.74,67.75,67.74,67.75,900.0,62.3347,62.3439,62.3347,62.3439,900.0
2017-05-10 12:40:00,67.75,67.76,67.74,67.76,700.0,62.3439,62.3531,62.3347,62.3531,700.0
2017-05-10 12:45:00,67.75,67.76,67.73,67.75,7456.0,62.3439,62.3531,62.3255,62.3439,7456.0
2017-05-10 12:50:00,67.75,67.75,67.75,67.75,500.0,62.3439,62.3439,62.3439,62.3439,500.0
2017-05-10 12:55:00,67.74,67.76,67.74,67.75,6325.0,62.3347,62.3531,62.3347,62.3439,6325.0
2017-05-10 13:00:00,67.76,67.78,67.74,67.77,5765.0,62.3531,62.3715,62.3347,62.3623,5765.0
2017-05-10 13:05:00,67.77,67.78,67.76,67.77,4300.0,62.3623,62.3715,62.3531,62.3623,4300.0
2017-05-10 13:10:00,67.76,67.77,67.75,67.75,3059.0,62.3531,62.3623,62.3439,62.3439,3059.0
2017-05-10 13:15:00,67.76,67.76,67.7,67.7,6736.0,62.3531,62.3531,62.2979,62.2979,6736.0
2017-05-10 13:20:00,67.73,67.74,67.73,67.74,769.0,62.3255,62.3347,62.3255,62.3347,769.0
2017-05-10 13:25:00,67.73,67.82,67.72,67.81,2928.0,62.3255,62.4083,62.3163,62.3991,2928.0
2017-05-10 13:30:00,67.83,67.83,67.81,67.81,1000.0,62.4175,62.4175,62.3991,62.3991,1000.0
2017-05-10 13:35:00,67.79,67.8,67.77,67.8,2369.0,62.3807,62.3899,62.3623,62.3899,2369.0
2017-05-10 13:40:00,67.82,67.85,67.82,67.83,17989.0,62.4083,62.4359,62.4083,62.4175,17989.0
2017-05-10 13:45:00,67.84,67.87,67.81,67.87,2200.0,62.4267,62.4543,62.3991,62.4543,2200.0
2017-05-10 13:50:00,67.89,67.92,67.86,67.92,1913.0,62.4727,62.5003,62.4451,62.5003,1913.0
2017-05-10 13:55:00,67.93,67.93,67.88,67.92,2569.0,62.5095,62.5095,62.4635,62.5003,2569.0
2017-05-10 14:00:00,67.9,67.94,67.88,67.88,3175.0,62.4819,62.5187,62.4635,62.4635,3175.0
2017-05-10 14:05:00,67.89,67.89,67.87,67.89,1300.0,62.4727,62.4727,62.4543,62.4727,1300.0
2017-05-10 14:10:00,67.88,67.9,67.88,67.9,1200.0,62.4635,62.4819,62.4635,62.4819,1200.0
2017-05-10 14:15:00,67.89,67.91,67.89,67.91,2665.0,62.4727,62.4911,62.4727,62.4911,2665.0
2017-05-10 14:20:00,67.92,67.92,67.88,67.89,2105.0,62.5003,62.5003,62.4635,62.4727,2105.0
2017-05-10 14:25:00,67.89,67.89,67.88,67.89,1313.0,62.4727,62.4727,62.4635,62.4727,1313.0
2017-05-10 14:30:00,67.9,67.9,67.86,67.9,1800.0,62.4819,62.4819,62.4451,62.4819,1800.0
2017-05-10 14:35:00,67.88,67.93,67.87,67.91,4520.0,62.4635,62.5095,62.4543,62.4911,4520.0
2017-05-10 14:40:00,67.93,67.93,67.91,67.92,2334.0,62.5095,62.5095,62.4911,62.5003,2334.0
2017-05-10 14:45:00,67.92,67.94,67.9,67.94,8001.0,62.5003,62.5187,62.4819,62.5187,8001.0
2017-05-10 14:50:00,67.93,67.93,67.76,67.86,17095.0,62.5095,62.5095,62.3531,62.4451,17095.0
2017-05-10 14:55:00,67.9,67.95,67.76,67.94,17797.0,62.4819,62.5279,62.3531,62.5187,17797.0
2017-05-10 15:00:00,67.94,67.97,67.94,67.97,2336.0,62.5187,62.5463,62.5187,62.5463,2336.0
2017-05-10 15:05:00,67.96,67.97,67.9,67.92,4580.0,62.5371,62.5463,62.4819,62.5003,4580.0
2017-05-10 15:10:00,67.93,68.03,67.93,68.03,6561.0,62.5095,62.6015,62.5095,62.6015,6561.0
2017-05-10 15:15:00,68.04,68.07,68.04,68.07,5334.0,62.6107,62.6383,62.6107,62.6383,5334.0
2017-05-10 15:20:00,68.06,68.07,68.03,68.04,7090.0,62.6291,62.6383,62.6015,62.6107,7090.0
2017-05-10 15:25:00,68.05,68.12,68.05,68.11,14746.0,62.6199,62.6844,62.6199,62.6752,14746.0
2017-05-10 15:30:00,68.1,68.14,68.1,68.12,17790.0,62.666,62.7028,62.666,62.6844,17790.0
2017-05-10 15:35:00,68.1,68.13,68.08,68.12,11582.0,62.666,62.6936,62.6476,62.6844,11582.0
2017-05-10 15:40:00,68.12,68.17,68.12,68.17,6592.0,62.6844,62.7304,62.6844,62.7304,6592.0
2017-05-10 15:45:00,68.17,68.19,68.14,68.19,17339.0,62.7304,62.7488,62.7028,62.7488,17339.0
2017-05-10 15:50:00,68.19,68.23,68.18,68.23,15122.0,62.7488,62.7856,62.7396,62.7856,15122.0
2017-05-10 15:55:00,68.23,68.24,68.17,68.2,56447.0,62.7856,62.7948,62.7304,62.758,56447.0
2017-05-11 09:30:00,68.01,68.02,68.01,68.02,4287.0,62.5831,62.5923,62.5831,62.5923,4287.0
2017-05-11 09:35:00,68.03,68.15,68.01,68.07,1246.0,62.6015,62.712,62.5831,62.6383,1246.0
2017-05-11 09:40:00,68.1,68.15,67.92,67.92,1745.0,62.666,62.712,62.5003,62.5003,1745.0
2017-05-11 09:45:00,67.96,67.96,67.78,67.93,1700.0,62.5371,62.5371,62.3715,62.5095,1700.0
2017-05-11 09:50:00,67.96,67.97,67.76,67.8,1800.0,62.5371,62.5463,62.3531,62.3899,1800.0
2017-05-11 09:55:00,67.71,67.71,67.71,67.71,100.0,62.3071,62.3071,62.3071,62.3071,100.0
2017-05-11 10:00:00,67.67,67.82,67.67,67.82,3594.0,62.2703,62.4083,62.2703,62.4083,3594.0
2017-05-11 10:05:00,67.77,67.89,67.77,67.89,698.0,62.3623,62.4727,62.3623,62.4727,698.0
2017-05-11 10:10:00,67.76,67.79,67.75,67.79,500.0,62.3531,62.3807,62.3439,62.3807,500.0
2017-05-11 10:15:00,67.73,67.82,67.73,67.75,1400.0,62.3255,62.4083,62.3255,62.3439,1400.0
2017-05-11 10:20:00,67.8,67.82,67.65,67.69,5582.0,62.3899,62.4083,62.2519,62.2887,5582.0
2017-05-11 10:25:00,67.69,67.77,67.69,67.77,3100.0,62.2887,62.3623,62.2887,62.3623,3100.0
2017-05-11 10:30:00,67.72,67.79,67.69,67.79,29670.0,62.3163,62.3807,62.2887,62.3807,29670.0
2017-05-11 10:35:00,67.8,67.8,67.76,67.78,4880.0,62.3899,62.3899,62.3531,62.3715,4880.0
2017-05-11 10:40:00,67.77,67.8,67.74,67.74,7174.0,62.3623,62.3899,62.3347,62.3347,7174.0
2017-05-11 10:45:00,67.74,67.75,67.71,67.74,6334.0,62.3347,62.3439,62.3071,62.3347,6334.0
2017-05-11 10:50:00,67.73,67.75,67.73,67.74,14495.0,62.3255,62.3439,62.3255,62.3347,14495.0
2017-05-11 10:55:00,67.74,67.82,67.72,67.82,17291.0,62.3347,62.4083,62.3163,62.4083,17291.0
2017-05-11 11:00:00,67.85,67.85,67.83,67.85,10048.0,62.4359,62.4359,62.4175,62.4359,10048.0
2017-05-11 11:05:00,67.84,67.85,67.83,67.84,3895.0,62.4267,62.4359,62.4175,62.4267,3895.0
2017-05-11 11:10:00,67.85,67.85,67.8,67.8,4943.0,62.4359,62.4359,62.3899,62.3899,4943.0
2017-05-11 11:15:00,67.8,67.88,67.79,67.87,8986.0,62.3899,62.4635,62.3807,62.4543,8986.0
2017-05-11 11:20:00,67.89,67.97,67.88,67.97,3000.0,62.4727,62.5463,62.4635,62.5463,3000.0
2017-05-11 11:25:00,67.98,68.01,67.97,68.0,2491.0,62.5555,62.5831,62.5463,62.5739,2491.0
2017-05-11 11:30:00,67.96,68.03,67.96,68.01,2295.0,62.5371,62.6015,62.5371,62.5831,2295.0
2017-05-11 11:35:00,67.99,68.01,67.94,67.98,5100.0,62.5647,62.5831,62.5187,62.5555,5100.0
2017-05-11 11:40:00,67.96,67.98,67.91,67.93,2100.0,62.5371,62.5555,62.4911,62.5095,2100.0
2017-05-11 11:45:00,67.91,67.98,67.9,67.98,2200.0,62.4911,62.5555,62.4819,62.5555,2200.0
2017-05-11 11:50:00,67.95,67.95,67.92,67.95,3470.0,62.5279,62.5279,62.5003,62.5279,3470.0
2017-05-11 11:55:00,67.95,67.99,67.94,67.98,6925.0,62.5279,62.5647,62.5187,62.5555,6925.0
2017-05-11 12:00:00,67.94,68.04,67.94,68.03,6432.0,62.5187,62.6107,62.5187,62.6015,6432.0
2017-05-11 12:05:00,68.03,68.05,68.03,68.04,1300.0,62.6015,62.6199,62.6015,62.6107,1300.0
2017-05-11 12:10:00,68.03,68.03,67.97,67.99,2300.0,62.6015,62.6015,62.5463,62.5647,2300.0
2017-05-11 12:15:00,68.01,68.09,68.01,68.09,2289.0,62.5831,62.6568,62.5831,62.6568,2289.0
2017-05-11 12:20:00,68.09,68.1,68.09,68.09,2700.0,62.6568,62.666,62.6568,62.6568,2700.0
2017-05-11 12:25:00,68.08,68.08,68.03,68.03,1375.0,62.6476,62.6476,62.6015,62.6015,1375.0
2017-05-11 12:30:00,68.05,68.08,68.04,68.08,21649.0,62.6199,62.6476,62.6107,62.6476,21649.0
2017-05-11 12:35:00,68.05,68.08,68.02,68.02,3800.0,62.6199,62.6476,62.5923,62.5923,3800.0
2017-05-11 12:40:00,68.02,68.03,68.0,68.03,2100.0,62.5923,62.6015,62.5739,62.6015,2100.0
2017-05-11 12:45:00,68.05,68.06,68.0,68.0,900.0,62.6199,62.6291,62.5739,62.5739,900.0
2017-05-11 12:50:00,68.0,68.0,67.97,67.99,1000.0,62.5739,62.5739,62.5463,62.5647,1000.0
2017-05-11 12:55:00,68.02,68.02,67.99,68.0,200.0,62.5923,62.5923,62.5647,62.5739,200.0
2017-05-11 13:00:00,67.99,68.06,67.98,68.06,2100.0,62.5647,62.6291,62.5555,62.6291,2100.0
2017-05-11 13:05:00,68.06,68.06,68.04,68.04,2001.0,62.6291,62.6291,62.6107,62.6107,2001.0
2017-05-11 13:10:00,68.04,68.04,68.02,68.04,3169.0,62.6107,62.6107,62.5923,62.6107,3169.0
2017-05-11 13:15:00,68.02,68.1,68.02,68.1,3027.0,62.5923,62.666,62.5923,62.666,3027.0
2017-05-11 13:20:00,68.09,68.09,68.07,68.07,1200.0,62.6568,62.6568,62.6383,62.6383,1200.0
2017-05-11 13:25:00,68.08,68.08,68.05,68.07,1700.0,62.6476,62.6476,62.6199,62.6383,1700.0
2017-05-11 13:30:00,68.06,68.1,68.06,68.09,560.0,62.6291,62.666,62.6291,62.6568,560.0
2017-05-11 13:35:00,68.09,68.1,68.07,68.08,3792.0,62.6568,62.666,62.6383,62.6476,3792.0
2017-05-11 13:40:00,68.08,68.1,68.06,68.09,1500.0,62.6476,62.666,62.6291,62.6568,1500.0
2017-05-11 13:45:00,68.09,68.12,68.07,68.11,2419.0,62.6568,62.6844,62.6383,62.6752,2419.0
2017-05-11 13:50:00,68.12,68.12,68.08,68.08,1535.0,62.6844,62.6844,62.6476,62.6476,1535.0
2017-05-11 13:55:00,68.07,68.1,68.07,68.1,1918.0,62.6383,62.666,62.6383,62.666,1918.0
2017-05-11 14:00:00,68.1,68.15,68.1,68.12,1800.0,62.666,62.712,62.666,62.6844,1800.0
2017-05-11 14:05:00,68.11,68.11,68.08,68.09,1570.0,62.6752,62.6752,62.6476,62.6568,1570.0
2017-05-11 14:10:00,68.09,68.09,68.06,68.09,2600.0,62.6568,62.6568,62.6291,62.6568,2600.0
2017-05-11 14:15:00,68.06,68.1,68.05,68.1,2373.0,62.6291,62.666,62.6199,62.666,2373.0
2017-05-11 14:20:00,68.11,68.12,68.08,68.1,1866.0,62.6752,62.6844,62.6476,62.666,1866.0
2017-05-11 14:25:00,68.1,68.1,68.06,68.06,700.0,62.666,62.666,62.6291,62.6291,700.0
2017-05-11 14:30:00,68.06,68.08,68.06,68.08,783.0,62.6291,62.6476,62.6291,62.6476,783.0
2017-05-11 14:35:00,68.07,68.07,68.02,68.02,1760.0,62.6383,62.6383,62.5923,62.5923,1760.0
2017-05-11 14:40:00,68.03,68.05,68.03,68.05,2378.0,62.6015,62.6199,62.6015,62.6199,2378.0
2017-05-11 14:45:00,68.03,68.04,68.02,68.03,3556.0,62.6015,62.6107,62.5923,62.6015,3556.0
2017-05-11 14:50:00,68.04,68.04,68.03,68.03,2801.0,62.6107,62.6107,62.6015,62.6015,2801.0
2017-05-11 14:55:00,68.03,68.03,68.01,68.01,3525.0,62.6015,62.6015,62.5831,62.5831,3525.0
2017-05-11 15:00:00,68.03,68.04,67.95,67.96,4959.0,62.6015,62.6107,62.5279,62.5371,4959.0
2017-05-11 15:05:00,67.92,67.95,67.91,67.95,5279.0,62.5003,62.5279,62.4911,62.5279,5279.0
2017-05-11 15:10:00,67.95,68.0,67.95,68.0,2476.0,62.5279,62.5739,62.5279,62.5739,2476.0
2017-05-11 15:15:00,68.0,68.01,67.93,67.95,3201.0,62.5739,62.5831,62.5095,62.5279,3201.0
2017-05-11 15:20:00,67.96,67.96,67.93,67.96,4018.0,62.5371,62.5371,62.5095,62.5371,4018.0
2017-05-11 15:25:00,67.97,68.0,67.96,68.0,3973.0,62.5463,62.5739,62.5371,62.5739,3973.0
2017-05-11 15:30:00,67.98,68.01,67.98,68.0,3218.0,62.5555,62.5831,62.5555,62.5739,3218.0
2017-05-11 15:35:00,67.99,68.03,67.98,68.03,5783.0,62.5647,62.6015,62.5555,62.6015,5783.0
2017-05-11 15:40:00,68.03,68.05,68.02,68.04,8382.0,62.6015,62.6199,62.5923,62.6107,8382.0
2017-05-11 15:45:00,68.03,68.03,67.98,67.98,18007.0,62.6015,62.6015,62.5555,62.5555,18007.0
2017-05-11 15:50:00,67.98,68.0,67.96,67.99,22543.0,62.5555,62.5739,62.5371,62.5647,22543.0
2017-05-11 15:55:00,67.98,67.99,67.93,67.96,53205.0,62.5555,62.5647,62.5095,62.5371,53205.0
2017-05-12 09:30:00,68.04,68.19,67.98,68.0,8289.0,62.6107,62.7488,62.5555,62.5739,8289.0
2017-05-12 09:35:00,68.04,68.23,67.95,68.19,5637.0,62.6107,62.7856,62.5279,62.7488,5637.0
2017-05-12 09:40:00,68.14,68.14,68.13,68.14,500.0,62.7028,62.7028,62.6936,62.7028,500.0
2017-05-12 09:45:00,68.12,68.18,68.08,68.16,2700.0,62.6844,62.7396,62.6476,62.7212,2700.0
2017-05-12 09:50:00,68.17,68.3,68.13,68.27,6330.0,62.7304,62.85,62.6936,62.8224,6330.0
2017-05-12 09:55:00,68.3,68.32,68.3,68.3,2861.0,62.85,62.8684,62.85,62.85,2861.0
2017-05-12 10:00:00,68.3,68.39,68.22,68.33,4918.0,62.85,62.9328,62.7764,62.8776,4918.0
2017-05-12 10:05:00,68.34,68.39,68.34,68.36,700.0,62.8868,62.9328,62.8868,62.9052,700.0
2017-05-12 10:10:00,68.37,68.39,68.3,68.39,3500.0,62.9144,62.9328,62.85,62.9328,3500.0
2017-05-12 10:15:00,68.39,68.4,68.36,68.38,2393.0,62.9328,62.942,62.9052,62.9236,2393.0
2017-05-12 10:20:00,68.41,68.41,68.35,68.38,2041.0,62.9512,62.9512,62.896,62.9236,2041.0
2017-05-12 10:25:00,68.36,68.36,68.32,68.36,4051.0,62.9052,62.9052,62.8684,62.9052,4051.0
2017-05-12 10:30:00,68.36,68.36,68.3,68.3,1667.0,62.9052,62.9052,62.85,62.85,1667.0
2017-05-12 10:35:00,68.3,68.32,68.28,68.3,2566.0,62.85,62.8684,62.8316,62.85,2566.0
2017-05-12 10:40:00,68.31,68.33,68.27,68.31,2001.0,62.8592,62.8776,62.8224,62.8592,2001.0
2017-05-12 10:45:00,68.29,68.29,68.28,68.28,600.0,62.8408,62.8408,62.8316,62.8316,600.0
2017-05-12 10:50:00,68.28,68.29,68.17,68.19,3610.0,62.8316,62.8408,62.7304,62.7488,3610.0
2017-05-12 10:55:00,68.19,68.25,68.17,68.25,1500.0,62.7488,62.804,62.7304,62.804,1500.0
2017-05-12 11:00:00,68.25,68.26,68.22,68.25,2675.0,62.804,62.8132,62.7764,62.804,2675.0
2017-05-12 11:05:00,68.28,68.3,68.26,68.26,1100.0,62.8316,62.85,62.8132,62.8132,1100.0
2017-05-12 11:10:00,68.3,68.31,68.28,68.28,1006.0,62.85,62.8592,62.8316,62.8316,1006.0
2017-05-12 11:15:00,68.28,68.28,68.25,68.26,2738.0,62.8316,62.8316,62.804,62.8132,2738.0
2017-05-12 11:20:00,68.28,68.33,68.28,68.3,1601.0,62.8316,62.8776,62.8316,62.85,1601.0
2017-05-12 11:25:00,68.3,68.33,68.29,68.31,3202.0,62.85,62.8776,62.8408,62.8592,3202.0
2017-05-12 11:30:00,68.31,68.37,68.31,68.34,2781.0,62.8592,62.9144,62.8592,62.8868,2781.0
2017-05-12 11:35:00,68.33,68.33,68.27,68.28,800.0,62.8776,62.8776,62.8224,62.8316,800.0
2017-05-12 11:40:00,68.25,68.26,68.23,68.23,5880.0,62.804,62.8132,62.7856,62.7856,5880.0
2017-05-12 11:45:00,68.24,68.24,68.21,68.24,1100.0,62.7948,62.7948,62.7672,62.7948,1100.0
2017-05-12 11:50:00,68.24,68.26,68.24,68.26,1200.0,62.7948,62.8132,62.7948,62.8132,1200.0
2017-05-12 11:55:00,68.25,68.28,68.25,68.27,2812.0,62.804,62.8316,62.804,62.8224,2812.0
2017-05-12 12:00:00,68.23,68.28,68.23,68.28,3250.0,62.7856,62.8316,62.7856,62.8316,3250.0
2017-05-12 12:05:00,68.28,68.33,68.26,68.26,4301.0,62.8316,62.8776,62.8132,62.8132,4301.0
2017-05-12 12:10:00,68.29,68.31,68.27,68.31,4196.0,62.8408,62.8592,62.8224,62.8592,4196.0
2017-05-12 12:15:00,68.27,68.3,68.24,68.26,1838.0,62.8224,62.85,62.7948,62.8132,1838.0
2017-05-12 12:20:00,68.31,68.33,68.27,68.27,1650.0,62.8592,62.8776,62.8224,62.8224,1650.0
2017-05-12 12:25:00,68.3,68.33,68.28,68.33,1127.0,62.85,62.8776,62.8316,62.8776,1127.0
2017-05-12 12:30:00,68.33,68.38,68.26,68.38,7885.0,62.8776,62.9236,62.8132,62.9236,7885.0
2017-05-12 12:35:00,68.38,68.38,68.34,68.34,4478.0,62.9236,62.9236,62.8868,62.8868,4478.0
2017-05-12 12:40:00,68.37,68.38,68.36,68.38,1100.0,62.9144,62.9236,62.9052,62.9236,1100.0
2017-05-12 12:45:00,68.37,68.37,68.29,68.29,1000.0,62.9144,62.9144,62.8408,62.8408,1000.0
2017-05-12 12:50:00,68.29,68.41,68.27,68.41,4866.0,62.8408,62.9512,62.8224,62.9512,4866.0
2017-05-12 12:55:00,68.41,68.41,68.36,68.39,3214.0,62.9512,62.9512,62.9052,62.9328,3214.0
2017-05-12 13:00:00,68.36,68.38,68.32,68.32,900.0,62.9052,62.9236,62.8684,62.8684,900.0
2017-05-12 13:05:00,68.33,68.33,68.29,68.3,1900.0,62.8776,62.8776,62.8408,62.85,1900.0
2017-05-12 13:10:00,68.29,68.31,68.27,68.27,2000.0,62.8408,62.8592,62.8224,62.8224,2000.0
2017-05-12 13:15:00,68.28,68.3,68.27,68.29,1382.0,62.8316,62.85,62.8224,62.8408,1382.0
2017-05-12 13:20:00,68.28,68.3,68.27,68.3,3208.0,62.8316,62.85,62.8224,62.85,3208.0
2017-05-12 13:25:00,68.29,68.31,68.24,68.27,1300.0,62.8408,62.8592,62.7948,62.8224,1300.0
2017-05-12 13:30:00,68.26,68.28,68.24,68.28,2765.0,62.8132,62.8316,62.7948,62.8316,2765.0
2017-05-12 13:35:00,68.27,68.29,68.27,68.28,1400.0,62.8224,62.8408,62.8224,62.8316,1400.0
2017-05-12 13:40:00,68.29,68.34,68.28,68.34,2923.0,62.8408,62.8868,62.8316,62.8868,2923.0
2017-05-12 13:45:00,68.35,68.35,68.32,68.34,2000.0,62.896,62.896,62.8684,62.8868,2000.0
2017-05-12 13:50:00,68.32,68.42,68.32,68.34,4833.0,62.8684,62.9604,62.8684,62.8868,4833.0
2017-05-12 13:55:00,68.38,68.38,68.33,68.34,4596.0,62.9236,62.9236,62.8776,62.8868,4596.0
2017-05-12 14:00:00,68.35,68.38,68.35,68.36,1500.0,62.896,62.9236,62.896,62.9052,1500.0
2017-05-12 14:05:00,68.34,68.36,68.34,68.35,1600.0,62.8868,62.9052,62.8868,62.896,1600.0
2017-05-12 14:10:00,68.35,68.38,68.34,68.37,3055.0,62.896,62.9236,62.8868,62.9144,3055.0
2017-05-12 14:15:00,68.38,68.38,68.31,68.31,2900.0,62.9236,62.9236,62.8592,62.8592,2900.0
2017-05-12 14:20:00,68.31,68.35,68.31,68.34,3429.0,62.8592,62.896,62.8592,62.8868,3429.0
2017-05-12 14:25:00,68.34,68.36,68.31,68.32,5651.0,62.8868,62.9052,62.8592,62.8684,5651.0
2017-05-12 14:30:00,68.32,68.35,68.32,68.35,3459.0,62.8684,62.896,62.8684,62.896,3459.0
2017-05-12 14:35:00,68.36,68.4,68.36,68.4,7413.0,62.9052,62.942,62.9052,62.942,7413.0
2017-05-12 14:40:00,68.39,68.41,68.38,68.38,4532.0,62.9328,62.9512,62.9236,62.9236,4532.0
2017-05-12 14:45:00,68.4,68.42,68.38,68.39,5245.0,62.942,62.9604,62.9236,62.9328,5245.0
2017-05-12 14:50:00,68.41,68.41,68.34,68.37,7012.0,62.9512,62.9512,62.8868,62.9144,7012.0
2017-05-12 14:55:00,68.35,68.35,68.33,68.35,5568.0,62.896,62.896,62.8776,62.896,5568.0
2017-05-12 15:00:00,68.35,68.35,68.33,68.33,2000.0,62.896,62.896,62.8776,62.8776,2000.0
2017-05-12 15:05:00,68.33,68.35,68.32,68.34,5832.0,62.8776,62.896,62.8684,62.8868,5832.0
2017-05-12 15:10:00,68.35,68.35,68.28,68.29,8299.0,62.896,62.896,62.8316,62.8408,8299.0
2017-05-12 15:15:00,68.29,68.3,68.27,68.28,3552.0,62.8408,62.85,62.8224,62.8316,3552.0
2017-05-12 15:20:00,68.28,68.35,68.27,68.35,7974.0,62.8316,62.896,62.8224,62.896,7974.0
2017-05-12 15:25:00,68.34,68.36,68.32,68.35,10071.0,62.8868,62.9052,62.8684,62.896,10071.0
2017-05-12 15:30:00,68.34,68.35,68.31,68.33,6409.0,62.8868,62.896,62.8592,62.8776,6409.0
2017-05-12 15:35:00,68.33,68.35,68.33,68.35,7649.0,62.8776,62.896,62.8776,62.896,7649.0
2017-05-12 15:40:00,68.36,68.39,68.35,68.35,7922.0,62.9052,62.9328,62.896,62.896,7922.0
2017-05-12 15:45:00,68.35,68.39,68.32,68.35,19947.0,62.896,62.9328,62.8684,62.896,19947.0
2017-05-12 15:50:00,68.35,68.36,68.32,68.33,13606.0,62.896,62.9052,62.8684,62.8776,13606.0
2017-05-12 15:55:00,68.32,68.45,68.31,68.41,89366.0,62.8684,62.988,62.8592,62.9512,89366.0
2017-05-15 09:30:00,68.41,68.55,68.41,68.55,3962.0,62.9512,63.08,62.9512,63.08,3962.0
2017-05-15 09:35:00,68.55,68.6,68.55,68.6,222.0,63.08,63.1261,63.08,63.1261,222.0
2017-05-15 09:40:00,68.6,68.6,68.6,68.6,0.0,63.1261,63.1261,63.1261,63.1261,0.0
2017-05-15 09:45:00,68.58,68.58,68.51,68.51,893.0,63.1077,63.1077,63.0432,63.0432,893.0
2017-05-15 09:50:00,68.61,68.61,68.61,68.61,100.0,63.1353,63.1353,63.1353,63.1353,100.0
2017-05-15 09:55:00,68.55,68.67,68.55,68.67,670.0,63.08,63.1905,63.08,63.1905,670.0
2017-05-15 10:00:00,68.67,68.75,68.67,68.67,3080.0,63.1905,63.2641,63.1905,63.1905,3080.0
2017-05-15 10:05:00,68.67,68.67,68.62,68.63,500.0,63.1905,63.1905,63.1445,63.1537,500.0
2017-05-15 10:10:00,68.59,68.59,68.57,68.57,300.0,63.1169,63.1169,63.0985,63.0985,300.0
2017-05-15 10:15:00,68.58,68.64,68.58,68.64,1559.0,63.1077,63.1629,63.1077,63.1629,1559.0
2017-05-15 10:20:00,68.62,68.64,68.57,68.59,704.0,63.1445,63.1629,63.0985,63.1169,704.0
2017-05-15 10:25:00,68.56,68.61,68.55,68.6,1620.0,63.0892,63.1353,63.08,63.1261,1620.0
2017-05-15 10:30:00,68.63,68.64,68.61,68.64,1200.0,63.1537,63.1629,63.1353,63.1629,1200.0
2017-05-15 10:35:00,68.64,68.84,68.64,68.84,2356.0,63.1629,63.3469,63.1629,63.3469,2356.0
2017-05-15 10:40:00,68.86,68.89,68.81,68.86,1234.0,63.3653,63.3929,63.3193,63.3653,1234.0
2017-05-15 10:45:00,68.96,68.96,68.81,68.83,2710.0,63.4573,63.4573,63.3193,63.3377,2710.0
2017-05-15 10:50:00,68.82,68.87,68.79,68.83,2841.0,63.3285,63.3745,63.3009,63.3377,2841.0
2017-05-15 10:55:00,68.85,68.87,68.85,68.87,601.0,63.3561,63.3745,63.3561,63.3745,601.0
2017-05-15 11:00:00,68.85,68.85,68.81,68.81,400.0,63.3561,63.3561,63.3193,63.3193,400.0
2017-05-15 11:05:00,68.76,68.8,68.76,68.78,1365.0,63.2733,63.3101,63.2733,63.2917,1365.0
2017-05-15 11:10:00,68.8,68.83,68.8,68.81,1001.0,63.3101,63.3377,63.3101,63.3193,1001.0
2017-05-15 11:15:00,68.83,68.94,68.83,68.87,6591.0,63.3377,63.4389,63.3377,63.3745,6591.0
2017-05-15 11:20:00,68.84,68.88,68.84,68.87,800.0,63.3469,63.3837,63.3469,63.3745,800.0
2017-05-15 11:25:00,68.84,68.86,68.84,68.86,397.0,63.3469,63.3653,63.3469,63.3653,397.0
2017-05-15 11:30:00,68.85,68.85,68.83,68.83,200.0,63.3561,63.3561,63.3377,63.3377,200.0
2017-05-15 11:35:00,68.83,68.83,68.79,68.79,600.0,63.3377,63.3377,63.3009,63.3009,600.0
2017-05-15 11:40:00,68.8,68.8,68.78,68.78,3260.0,63.3101,63.3101,63.2917,63.2917,3260.0
2017-05-15 11:45:00,68.78,68.79,68.75,68.76,1401.0,63.2917,63.3009,63.2641,63.2733,1401.0
2017-05-15 11:50:00,68.73,68.73,68.71,68.71,450.0,63.2457,63.2457,63.2273,63.2273,450.0
2017-05-15 11:55:00,68.69,68.74,68.69,68.73,1422.0,63.2089,63.2549,63.2089,63.2457,1422.0
2017-05-15 12:00:00,68.75,68.86,68.75,68.84,5013.0,63.2641,63.3653,63.2641,63.3469,5013.0
2017-05-15 12:05:00,68.83,68.83,68.8,68.82,1200.0,63.3377,63.3377,63.3101,63.3285,1200.0
2017-05-15 12:10:00,68.81,68.81,68.81,68.81,100.0,63.3193,63.3193,63.3193,63.3193,100.0
2017-05-15 12:15:00,68.77,68.84,68.77,68.82,3205.0,63.2825,63.3469,63.2825,63.3285,3205.0
2017-05-15 12:20:00,68.85,68.85,68.85,68.85,100.0,63.3561,63.3561,63.3561,63.3561,100.0
2017-05-15 12:25:00,68.83,68.84,68.83,68.84,519.0,63.3377,63.3469,63.3377,63.3469,519.0
2017-05-15 12:30:00,68.8,68.8,68.8,68.8,100.0,63.3101,63.3101,63.3101,63.3101,100.0
2017-05-15 12:35:00,68.78,68.78,68.78,68.78,100.0,63.2917,63.2917,63.2917,63.2917,100.0
2017-05-15 12:40:00,68.79,68.82,68.79,68.82,1985.0,63.3009,63.3285,63.3009,63.3285,1985.0
2017-05-15 12:45:00,68.8,68.8,68.8,68.8,100.0,63.3101,63.3101,63.3101,63.3101,100.0
2017-05-15 12:50:00,68.82,68.82,68.81,68.81,200.0,63.3285,63.3285,63.3193,63.3193,200.0
2017-05-15 12:55:00,68.8,68.8,68.8,68.8,1688.0,63.3101,63.3101,63.3101,63.3101,1688.0
2017-05-15 13:00:00,68.78,68.78,68.76,68.77,699.0,63.2917,63.2917,63.2733,63.2825,699.0
2017-05-15 13:05:00,68.77,68.77,68.74,68.74,1801.0,63.2825,63.2825,63.2549,63.2549,1801.0
2017-05-15 13:10:00,68.72,68.79,68.72,68.78,950.0,63.2365,63.3009,63.2365,63.2917,950.0
2017-05-15 13:15:00,68.79,68.79,68.77,68.77,526.0,63.3009,63.3009,63.2825,63.2825,526.0
2017-05-15 13:20:00,68.75,68.76,68.74,68.74,900.0,63.2641,63.2733,63.2549,63.2549,900.0
2017-05-15 13:25:00,68.74,68.74,68.74,68.74,0.0,63.2549,63.2549,63.2549,63.2549,0.0
2017-05-15 13:30:00,68.7,68.73,68.66,68.67,4680.0,63.2181,63.2457,63.1813,63.1905,4680.0
2017-05-15 13:35:00,68.69,68.74,68.66,68.72,2301.0,63.2089,63.2549,63.1813,63.2365,2301.0
2017-05-15 13:40:00,68.72,68.72,68.7,68.7,427.0,63.2365,63.2365,63.2181,63.2181,427.0
2017-05-15 13:45:00,68.71,68.72,68.71,68.72,600.0,63.2273,63.2365,63.2273,63.2365,600.0
2017-05-15 13:50:00,68.68,68.68,68.68,68.68,100.0,63.1997,63.1997,63.1997,63.1997,100.0
2017-05-15 13:55:00,68.69,68.71,68.69,68.71,1883.0,63.2089,63.2273,63.2089,63.2273,1883.0
2017-05-15 14:00:00,68.72,68.72,68.69,68.71,1053.0,63.2365,63.2365,63.2089,63.2273,1053.0
2017-05-15 14:05:00,68.71,68.71,68.71,68.71,0.0,63.2273,63.2273,63.2273,63.2273,0.0
2017-05-15 14:10:00,68.69,68.7,68.69,68.69,425.0,63.2089,63.2181,63.2089,63.2089,425.0
2017-05-15 14:15:00,68.69,68.7,68.67,68.68,2521.0,63.2089,63.2181,63.1905,63.1997,2521.0
2017-05-15 14:20:00,68.69,68.69,68.68,68.69,1661.0,63.2089,63.2089,63.1997,63.2089,1661.0
2017-05-15 14:25:00,68.7,68.7,68.67,68.67,4339.0,63.2181,63.2181,63.1905,63.1905,4339.0
2017-05-15 14:30:00,68.66,68.66,68.62,68.62,1805.0,63.1813,63.1813,63.1445,63.1445,1805.0
2017-05-15 14:35:00,68.63,68.66,68.63,68.66,1190.0,63.1537,63.1813,63.1537,63.1813,1190.0
2017-05-15 14:40:00,68.66,68.67,68.66,68.67,300.0,63.1813,63.1905,63.1813,63.1905,300.0
2017-05-15 14:45:00,68.66,68.68,68.66,68.68,1375.0,63.1813,63.1997,63.1813,63.1997,1375.0
2017-05-15 14:50:00,68.66,68.66,68.62,68.65,1658.0,63.1813,63.1813,63.1445,63.1721,1658.0
2017-05-15 14:55:00,68.66,68.67,68.61,68.63,1985.0,63.1813,63.1905,63.1353,63.1537,1985.0
2017-05-15 15:00:00,68.64,68.67,68.64,68.66,1700.0,63.1629,63.1905,63.1629,63.1813,1700.0
2017-05-15 15:05:00,68.66,68.7,68.66,68.7,3041.0,63.1813,63.2181,63.1813,63.2181,3041.0
2017-05-15 15:10:00,68.7,68.74,68.7,68.73,3145.0,63.2181,63.2549,63.2181,63.2457,3145.0
2017-05-15 15:15:00,68.75,68.75,68.68,68.69,3400.0,63.2641,63.2641,63.1997,63.2089,3400.0
2017-05-15 15:20:00,68.69,68.72,68.69,68.72,3245.0,63.2089,63.2365,63.2089,63.2365,3245.0
2017-05-15 15:25:00,68.73,68.76,68.73,68.75,3659.0,63.2457,63.2733,63.2457,63.2641,3659.0
2017-05-15 15:30:00,68.76,68.8,68.71,68.79,10336.0,63.2733,63.3101,63.2273,63.3009,10336.0
2017-05-15 15:35:00,68.78,68.79,68.75,68.77,5182.0,63.2917,63.3009,63.2641,63.2825,5182.0
2017-05-15 15:40:00,68.77,68.77,68.75,68.76,8511.0,63.2825,63.2825,63.2641,63.2733,8511.0
2017-05-15 15:45:00,68.76,68.92,68.76,68.91,10711.0,63.2733,63.4205,63.2733,63.4113,10711.0
2017-05-15 15:50:00,68.92,68.93,68.9,68.91,7959.0,63.4205,63.4297,63.4021,63.4113,7959.0
2017-05-15 15:55:00,68.91,68.92,68.88,68.89,29962.0,63.4113,63.4205,63.3837,63.3929,29962.0
2017-05-16 09:30:00,69.09,69.32,69.0,69.26,8216.0,63.577,63.7886,63.4941,63.7334,8216.0
2017-05-16 09:35:00,69.23,69.23,68.99,68.99,300.0,63.7058,63.7058,63.4849,63.4849,300.0
2017-05-16 09:40:00,68.96,68.96,68.9,68.9,400.0,63.4573,63.4573,63.4021,63.4021,400.0
2017-05-16 09:45:00,68.95,68.95,68.79,68.9,1408.0,63.4481,63.4481,63.3009,63.4021,1408.0
2017-05-16 09:50:00,68.89,68.95,68.87,68.95,884.0,63.3929,63.4481,63.3745,63.4481,884.0
2017-05-16 09:55:00,68.86,68.86,68.86,68.86,100.0,63.3653,63.3653,63.3653,63.3653,100.0
2017-05-16 10:00:00,68.87,68.89,68.81,68.81,3043.0,63.3745,63.3929,63.3193,63.3193,3043.0
2017-05-16 10:05:00,68.81,68.84,68.81,68.82,500.0,63.3193,63.3469,63.3193,63.3285,500.0
2017-05-16 10:10:00,68.81,68.81,68.75,68.75,900.0,63.3193,63.3193,63.2641,63.2641,900.0
2017-05-16 10:15:00,68.73,68.76,68.62,68.62,3526.0,63.2457,63.2733,63.1445,63.1445,3526.0
2017-05-16 10:20:00,68.59,68.59,68.48,68.49,1204.0,63.1169,63.1169,63.0156,63.0248,1204.0
2017-05-16 10:25:00,68.47,68.48,68.43,68.43,1628.0,63.0064,63.0156,62.9696,62.9696,1628.0
2017-05-16 10:30:00,68.43,68.43,68.33,68.33,900.0,62.9696,62.9696,62.8776,62.8776,900.0
2017-05-16 10:35:00,68.38,68.45,68.37,68.4,2150.0,62.9236,62.988,62.9144,62.942,2150.0
2017-05-16 10:40:00,68.39,68.39,68.29,68.29,600.0,62.9328,62.9328,62.8408,62.8408,600.0
2017-05-16 10:45:00,68.32,68.33,68.3,68.33,2190.0,62.8684,62.8776,62.85,62.8776,2190.0
2017-05-16 10:50:00,68.33,68.38,68.32,68.37,3406.0,62.8776,62.9236,62.8684,62.9144,3406.0
2017-05-16 10:55:00,68.41,68.41,68.41,68.41,318.0,62.9512,62.9512,62.9512,62.9512,318.0
2017-05-16 11:00:00,68.39,68.48,68.38,68.48,2000.0,62.9328,63.0156,62.9236,63.0156,2000.0
2017-05-16 11:05:00,68.47,68.47,68.44,68.44,600.0,63.0064,63.0064,62.9788,62.9788,600.0
2017-05-16 11:10:00,68.41,68.46,68.41,68.41,500.0,62.9512,62.9972,62.9512,62.9512,500.0
2017-05-16 11:15:00,68.41,68.43,68.4,68.42,1400.0,62.9512,62.9696,62.942,62.9604,1400.0
2017-05-16 11:20:00,68.43,68.43,68.43,68.43,200.0,62.9696,62.9696,62.9696,62.9696,200.0
2017-05-16 11:25:00,68.45,68.46,68.41,68.45,3082.0,62.988,62.9972,62.9512,62.988,3082.0
2017-05-16 11:30:00,68.44,68.44,68.37,68.39,900.0,62.9788,62.9788,62.9144,62.9328,900.0
2017-05-16 11:35:00,68.39,68.42,68.38,68.42,1500.0,62.9328,62.9604,62.9236,62.9604,1500.0
2017-05-16 11:40:00,68.43,68.43,68.38,68.38,850.0,62.9696,62.9696,62.9236,62.9236,850.0
2017-05-16 11:45:00,68.38,68.42,68.36,68.42,2828.0,62.9236,62.9604,62.9052,62.9604,2828.0
2017-05-16 11:50:00,68.41,68.44,68.41,68.44,311.0,62.9512,62.9788,62.9512,62.9788,311.0
2017-05-16 11:55:00,68.45,68.46,68.43,68.44,1300.0,62.988,62.9972,62.9696,62.9788,1300.0
2017-05-16 12:00:00,68.45,68.46,68.44,68.45,1430.0,62.988,62.9972,62.9788,62.988,1430.0
2017-05-16 12:05:00,68.47,68.5,68.47,68.5,800.0,63.0064,63.034,63.0064,63.034,800.0
2017-05-16 12:10:00,68.5,68.5,68.46,68.46,872.0,63.034,63.034,62.9972,62.9972,872.0
2017-05-16 12:15:00,68.49,68.49,68.49,68.49,200.0,63.0248,63.0248,63.0248,63.0248,200.0
2017-05-16 12:20:00,68.48,68.48,68.45,68.45,800.0,63.0156,63.0156,62.988,62.988,800.0
2017-05-16 12:25:00,68.44,68.44,68.43,68.43,400.0,62.9788,62.9788,62.9696,62.9696,400.0
2017-05-16 12:30:00,68.43,68.44,68.42,68.43,1500.0,62.9696,62.9788,62.9604,62.9696,1500.0
2017-05-16 12:35:00,68.42,68.45,68.42,68.43,1400.0,62.9604,62.988,62.9604,62.9696,1400.0
2017-05-16 12:40:00,68.42,68.42,68.4,68.4,700.0,62.9604,62.9604,62.942,62.942,700.0
2017-05-16 12:45:00,68.4,68.4,68.4,68.4,0.0,62.942,62.942,62.942,62.942,0.0
2017-05-16 12:50:00,68.41,68.43,68.37,68.43,1815.0,62.9512,62.9696,62.9144,62.9696,1815.0
2017-05-16 12:55:00,68.42,68.42,68.39,68.4,752.0,62.9604,62.9604,62.9328,62.942,752.0
2017-05-16 13:00:00,68.38,68.41,68.38,68.38,500.0,62.9236,62.9512,62.9236,62.9236,500.0
2017-05-16 13:05:00,68.38,68.38,68.38,68.38,500.0,62.9236,62.9236,62.9236,62.9236,500.0
2017-05-16 13:10:00,68.36,68.36,68.35,68.35,500.0,62.9052,62.9052,62.896,62.896,500.0
2017-05-16 13:15:00,68.38,68.38,68.35,68.35,600.0,62.9236,62.9236,62.896,62.896,600.0
2017-05-16 13:20:00,68.34,68.34,68.31,68.32,1181.0,62.8868,62.8868,62.8592,62.8684,1181.0
2017-05-16 13:25:00,68.33,68.33,68.3,68.3,3000.0,62.8776,62.8776,62.85,62.85,3000.0
2017-05-16 13:30:00,68.3,68.33,68.29,68.33,600.0,62.85,62.8776,62.8408,62.8776,600.0
2017-05-16 13:35:00,68.33,68.33,68.32,68.33,500.0,62.8776,62.8776,62.8684,62.8776,500.0
2017-05-16 13:40:00,68.34,68.34,68.32,68.32,200.0,62.8868,62.8868,62.8684,62.8684,200.0
2017-05-16 13:45:00,68.31,68.33,68.3,68.32,1500.0,62.8592,62.8776,62.85,62.8684,1500.0
2017-05-16 13:50:00,68.33,68.34,68.33,68.34,300.0,62.8776,62.8868,62.8776,62.8868,300.0
2017-05-16 13:55:00,68.32,68.33,68.31,68.32,2515.0,62.8684,62.8776,62.8592,62.8684,2515.0
2017-05-16 14:00:00,68.32,68.32,68.32,68.32,0.0,62.8684,62.8684,62.8684,62.8684,0.0
2017-05-16 14:05:00,68.35,68.35,68.31,68.31,968.0,62.896,62.896,62.8592,62.8592,968.0
2017-05-16 14:10:00,68.33,68.36,68.33,68.35,1400.0,62.8776,62.9052,62.8776,62.896,1400.0
2017-05-16 14:15:00,68.34,68.35,68.34,68.34,346.0,62.8868,62.896,62.8868,62.8868,346.0
2017-05-16 14:20:00,68.36,68.36,68.33,68.33,918.0,62.9052,62.9052,62.8776,62.8776,918.0
2017-05-16 14:25:00,68.33,68.34,68.32,68.34,1900.0,62.8776,62.8868,62.8684,62.8868,1900.0
2017-05-16 14:30:00,68.36,68.36,68.36,68.36,100.0,62.9052,62.9052,62.9052,62.9052,100.0
2017-05-16 14:35:00,68.35,68.4,68.33,68.4,700.0,62.896,62.942,62.8776,62.942,700.0
2017-05-16 14:40:00,68.43,68.43,68.38,68.39,1400.0,62.9696,62.9696,62.9236,62.9328,1400.0
2017-05-16 14:45:00,68.39,68.45,68.39,68.45,2211.0,62.9328,62.988,62.9328,62.988,2211.0
2017-05-16 14:50:00,68.45,68.45,68.43,68.44,702.0,62.988,62.988,62.9696,62.9788,702.0
2017-05-16 14:55:00,68.44,68.44,68.43,68.44,1000.0,62.9788,62.9788,62.9696,62.9788,1000.0
2017-05-16 15:00:00,68.45,68.47,68.45,68.47,2720.0,62.988,63.0064,62.988,63.0064,2720.0
2017-05-16 15:05:00,68.48,68.51,68.47,68.5,2744.0,63.0156,63.0432,63.0064,63.034,2744.0
2017-05-16 15:10:00,68.49,68.51,68.48,68.51,1743.0,63.0248,63.0432,63.0156,63.0432,1743.0
2017-05-16 15:15:00,68.51,68.53,68.5,68.53,1430.0,63.0432,63.0616,63.034,63.0616,1430.0
2017-05-16 15:20:00,68.52,68.54,68.51,68.52,4215.0,63.0524,63.0708,63.0432,63.0524,4215.0
2017-05-16 15:25:00,68.52,68.61,68.51,68.61,5164.0,63.0524,63.1353,63.0432,63.1353,5164.0
2017-05-16 15:30:00,68.61,68.65,68.58,68.59,6246.0,63.1353,63.1721,63.1077,63.1169,6246.0
2017-05-16 15:35:00,68.58,68.6,68.58,68.59,3493.0,63.1077,63.1261,63.1077,63.1169,3493.0
2017-05-16 15:40:00,68.58,68.59,68.57,68.57,6700.0,63.1077,63.1169,63.0985,63.0985,6700.0
2017-05-16 15:45:00,68.57,68.57,68.48,68.48,12091.0,63.0985,63.0985,63.0156,63.0156,12091.0
2017-05-16 15:50:00,68.48,68.49,68.47,68.49,10267.0,63.0156,63.0248,63.0064,63.0248,10267.0
2017-05-16 15:55:00,68.48,68.54,68.47,68.51,39288.0,63.0156,63.0708,63.0064,63.0432,39288.0
2017-05-17 09:30:00,67.79,68.08,67.55,68.08,5941.0,62.3807,62.6476,62.1598,62.6476,5941.0
2017-05-17 09:35:00,68.21,68.3,67.98,68.01,5600.0,62.7672,62.85,62.5555,62.5831,5600.0
2017-05-17 09:40:00,67.95,68.02,67.95,67.99,900.0,62.5279,62.5923,62.5279,62.5647,900.0
2017-05-17 09:45:00,67.97,68.08,67.94,67.94,1300.0,62.5463,62.6476,62.5187,62.5187,1300.0
2017-05-17 09:50:00,67.96,67.96,67.89,67.94,900.0,62.5371,62.5371,62.4727,62.5187,900.0
2017-05-17 09:55:00,67.92,67.93,67.84,67.91,800.0,62.5003,62.5095,62.4267,62.4911,800.0
2017-05-17 10:00:00,67.88,67.91,67.85,67.87,1106.0,62.4635,62.4911,62.4359,62.4543,1106.0
2017-05-17 10:05:00,67.92,67.94,67.84,67.94,2300.0,62.5003,62.5187,62.4267,62.5187,2300.0
2017-05-17 10:10:00,67.94,67.94,67.85,67.91,1400.0,62.5187,62.5187,62.4359,62.4911,1400.0
2017-05-17 10:15:00,67.87,67.91,67.81,67.81,1000.0,62.4543,62.4911,62.3991,62.3991,1000.0
2017-05-17 10:20:00,67.78,67.81,67.69,67.75,2060.0,62.3715,62.3991,62.2887,62.3439,2060.0
2017-05-17 10:25:00,67.72,67.75,67.67,67.75,2309.0,62.3163,62.3439,62.2703,62.3439,2309.0
2017-05-17 10:30:00,67.71,67.75,67.71,67.72,1651.0,62.3071,62.3439,62.3071,62.3163,1651.0
2017-05-17 10:35:00,67.69,67.7,67.5,67.58,4461.0,62.2887,62.2979,62.1138,62.1874,4461.0
2017-05-17 10:40:00,67.57,67.69,67.57,67.69,1306.0,62.1782,62.2887,62.1782,62.2887,1306.0
2017-05-17 10:45:00,67.71,67.71,67.65,67.68,800.0,62.3071,62.3071,62.2519,62.2795,800.0
2017-05-17 10:50:00,67.71,67.71,67.6,67.62,2800.0,62.3071,62.3071,62.2059,62.2243,2800.0
2017-05-17 10:55:00,67.6,67.6,67.5,67.5,1200.0,62.2059,62.2059,62.1138,62.1138,1200.0
2017-05-17 11:00:00,67.55,67.57,67.48,67.51,3027.0,62.1598,62.1782,62.0954,62.123,3027.0
2017-05-17 11:05:00,67.5,67.54,67.5,67.54,1100.0,62.1138,62.1506,62.1138,62.1506,1100.0
2017-05-17 11:10:00,67.53,67.61,67.5,67.61,2130.0,62.1414,62.2151,62.1138,62.2151,2130.0
2017-05-17 11:15:00,67.62,67.63,67.49,67.54,3391.0,62.2243,62.2335,62.1046,62.1506,3391.0
2017-05-17 11:20:00,67.55,67.57,67.53,67.53,1809.0,62.1598,62.1782,62.1414,62.1414,1809.0
2017-05-17 11:25:00,67.51,67.55,67.49,67.55,1200.0,62.123,62.1598,62.1046,62.1598,1200.0
2017-05-17 11:30:00,67.53,67.54,67.47,67.51,2876.0,62.1414,62.1506,62.0862,62.123,2876.0
2017-05-17 11:35:00,67.52,67.54,67.52,67.54,502.0,62.1322,62.1506,62.1322,62.1506,502.0
2017-05-17 11:40:00,67.6,67.72,67.59,67.72,2249.0,62.2059,62.3163,62.1967,62.3163,2249.0
2017-05-17 11:45:00,67.73,67.74,67.71,67.72,1263.0,62.3255,62.3347,62.3071,62.3163,1263.0
2017-05-17 11:50:00,67.73,67.74,67.66,67.66,3216.0,62.3255,62.3347,62.2611,62.2611,3216.0
2017-05-17 11:55:00,67.7,67.77,67.66,67.77,2336.0,62.2979,62.3623,62.2611,62.3623,2336.0
2017-05-17 12:00:00,67.79,67.8,67.73,67.73,1532.0,62.3807,62.3899,62.3255,62.3255,1532.0
2017-05-17 12:05:00,67.7,67.73,67.69,67.72,1056.0,62.2979,62.3255,62.2887,62.3163,1056.0
2017-05-17 12:10:00,67.72,67.72,67.69,67.72,400.0,62.3163,62.3163,62.2887,62.3163,400.0
2017-05-17 12:15:00,67.69,67.75,67.69,67.74,1100.0,62.2887,62.3439,62.2887,62.3347,1100.0
2017-05-17 12:20:00,67.76,67.77,67.71,67.77,1754.0,62.3531,62.3623,62.3071,62.3623,1754.0
2017-05-17 12:25:00,67.79,67.79,67.75,67.75,1436.0,62.3807,62.3807,62.3439,62.3439,1436.0
2017-05-17 12:30:00,67.73,67.76,67.71,67.72,1500.0,62.3255,62.3531,62.3071,62.3163,1500.0
2017-05-17 12:35:00,67.79,67.82,67.79,67.79,1604.0,62.3807,62.4083,62.3807,62.3807,1604.0
2017-05-17 12:40:00,67.81,67.84,67.8,67.82,976.0,62.3991,62.4267,62.3899,62.4083,976.0
2017-05-17 12:45:00,67.85,67.88,67.81,67.88,2705.0,62.4359,62.4635,62.3991,62.4635,2705.0
2017-05-17 12:50:00,67.84,67.85,67.82,67.85,800.0,62.4267,62.4359,62.4083,62.4359,800.0
2017-05-17 12:55:00,67.86,67.87,67.81,67.81,909.0,62.4451,62.4543,62.3991,62.3991,909.0
2017-05-17 13:00:00,67.8,67.8,67.77,67.77,900.0,62.3899,62.3899,62.3623,62.3623,900.0
2017-05-17 13:05:00,67.77,67.77,67.75,67.77,1252.0,62.3623,62.3623,62.3439,62.3623,1252.0
2017-05-17 13:10:00,67.81,67.81,67.75,67.78,1200.0,62.3991,62.3991,62.3439,62.3715,1200.0
2017-05-17 13:15:00,67.76,67.79,67.74,67.77,1401.0,62.3531,62.3807,62.3347,62.3623,1401.0
2017-05-17 13:20:00,67.77,67.77,67.77,67.77,200.0,62.3623,62.3623,62.3623,62.3623,200.0
2017-05-17 13:25:00,67.76,67.76,67.72,67.76,1804.0,62.3531,62.3531,62.3163,62.3531,1804.0
2017-05-17 13:30:00,67.79,67.81,67.79,67.81,300.0,62.3807,62.3991,62.3807,62.3991,300.0
2017-05-17 13:35:00,67.84,67.84,67.81,67.81,1555.0,62.4267,62.4267,62.3991,62.3991,1555.0
2017-05-17 13:40:00,67.84,67.84,67.79,67.79,600.0,62.4267,62.4267,62.3807,62.3807,600.0
2017-05-17 13:45:00,67.84,67.84,67.77,67.81,2600.0,62.4267,62.4267,62.3623,62.3991,2600.0
2017-05-17 13:50:00,67.81,67.86,67.78,67.86,1500.0,62.3991,62.4451,62.3715,62.4451,1500.0
2017-05-17 13:55:00,67.84,67.87,67.84,67.85,1601.0,62.4267,62.4543,62.4267,62.4359,1601.0
2017-05-17 14:00:00,67.86,67.89,67.85,67.88,1020.0,62.4451,62.4727,62.4359,62.4635,1020.0
2017-05-17 14:05:00,67.91,67.91,67.84,67.91,4583.0,62.4911,62.4911,62.4267,62.4911,4583.0
2017-05-17 14:10:00,67.92,67.92,67.86,67.88,3601.0,62.5003,62.5003,62.4451,62.4635,3601.0
2017-05-17 14:15:00,67.88,67.88,67.81,67.85,1222.0,62.4635,62.4635,62.3991,62.4359,1222.0
2017-05-17 14:20:00,67.85,67.87,67.8,67.82,1404.0,62.4359,62.4543,62.3899,62.4083,1404.0
2017-05-17 14:25:00,67.84,67.86,67.77,67.77,3459.0,62.4267,62.4451,62.3623,62.3623,3459.0
2017-05-17 14:30:00,67.79,67.87,67.79,67.85,2040.0,62.3807,62.4543,62.3807,62.4359,2040.0
2017-05-17 14:35:00,67.83,67.86,67.81,67.86,2105.0,62.4175,62.4451,62.3991,62.4451,2105.0
2017-05-17 14:40:00,67.85,67.85,67.77,67.8,1602.0,62.4359,62.4359,62.3623,62.3899,1602.0
2017-05-17 14:45:00,67.8,67.8,67.72,67.73,2905.0,62.3899,62.3899,62.3163,62.3255,2905.0
2017-05-17 14:50:00,67.71,67.81,67.71,67.81,2602.0,62.3071,62.3991,62.3071,62.3991,2602.0
2017-05-17 14:55:00,67.86,67.86,67.82,67.83,2607.0,62.4451,62.4451,62.4083,62.4175,2607.0
2017-05-17 15:00:00,67.82,67.85,67.79,67.85,5519.0,62.4083,62.4359,62.3807,62.4359,5519.0
2017-05-17 15:05:00,67.87,67.91,67.86,67.88,1770.0,62.4543,62.4911,62.4451,62.4635,1770.0
2017-05-17 15:10:00,67.86,67.89,67.8,67.89,4435.0,62.4451,62.4727,62.3899,62.4727,4435.0
2017-05-17 15:15:00,67.88,67.95,67.87,67.95,3130.0,62.4635,62.5279,62.4543,62.5279,3130.0
2017-05-17 15:20:00,67.95,67.98,67.92,67.96,3783.0,62.5279,62.5555,62.5003,62.5371,3783.0
2017-05-17 15:25:00,67.93,67.93,67.87,67.87,1400.0,62.5095,62.5095,62.4543,62.4543,1400.0
2017-05-17 15:30:00,67.88,67.96,67.88,67.94,5697.0,62.4635,62.5371,62.4635,62.5187,5697.0
2017-05-17 15:35:00,67.92,67.97,67.92,67.92,7893.0,62.5003,62.5463,62.5003,62.5003,7893.0
2017-05-17 15:40:00,67.94,67.94,67.78,67.78,5421.0,62.5187,62.5187,62.3715,62.3715,5421.0
2017-05-17 15:45:00,67.76,67.76,67.69,67.73,21660.0,62.3531,62.3531,62.2887,62.3255,21660.0
2017-05-17 15:50:00,67.72,67.72,67.62,67.68,28057.0,62.3163,62.3163,62.2243,62.2795,28057.0
2017-05-17 15:55:00,67.67,67.78,67.64,67.7,61539.0,62.2703,62.3715,62.2427,62.2979,61539.0
2017-05-18 09:30:00,67.81,67.91,67.69,67.69,8645.0,62.3991,62.4911,62.2887,62.2887,8645.0
2017-05-18 09:35:00,67.74,67.74,67.41,67.44,1990.0,62.3347,62.3347,62.031,62.0586,1990.0
2017-05-18 09:40:00,67.45,67.58,67.44,67.5,2544.0,62.0678,62.1874,62.0586,62.1138,2544.0
2017-05-18 09:45:00,67.49,67.65,67.44,67.56,2583.0,62.1046,62.2519,62.0586,62.169,2583.0
2017-05-18 09:50:00,67.55,67.59,67.43,67.43,5727.0,62.1598,62.1967,62.0494,62.0494,5727.0
2017-05-18 09:55:00,67.44,67.44,67.31,67.31,3800.0,62.0586,62.0586,61.939,61.939,3800.0
2017-05-18 10:00:00,67.32,67.38,67.15,67.38,11213.0,61.9482,62.0034,61.7918,62.0034,11213.0
2017-05-18 10:05:00,67.37,67.51,67.35,67.47,5995.0,61.9942,62.123,61.9758,62.0862,5995.0
2017-05-18 10:10:00,67.5,67.52,67.45,67.45,2510.0,62.1138,62.1322,62.0678,62.0678,2510.0
2017-05-18 10:15:00,67.45,67.45,67.33,67.39,1710.0,62.0678,62.0678,61.9574,62.0126,1710.0
2017-05-18 10:20:00,67.41,67.42,67.22,67.31,8158.0,62.031,62.0402,61.8562,61.939,8158.0
2017-05-18 10:25:00,67.38,67.57,67.38,67.46,3311.0,62.0034,62.1782,62.0034,62.077,3311.0
2017-05-18 10:30:00,67.46,67.55,67.44,67.48,2605.0,62.077,62.1598,62.0586,62.0954,2605.0
2017-05-18 10:35:00,67.51,67.69,67.51,67.52,4090.0,62.123,62.2887,62.123,62.1322,4090.0
2017-05-18 10:40:00,67.49,67.52,67.39,67.4,2327.0,62.1046,62.1322,62.0126,62.0218,2327.0
2017-05-18 10:45:00,67.39,67.43,67.36,67.36,1000.0,62.0126,62.0494,61.985,61.985,1000.0
2017-05-18 10:50:00,67.37,67.44,67.31,67.42,4514.0,61.9942,62.0586,61.939,62.0402,4514.0
2017-05-18 10:55:00,67.41,67.41,67.32,67.38,2050.0,62.031,62.031,61.9482,62.0034,2050.0
2017-05-18 11:00:00,67.37,67.41,67.36,67.37,1200.0,61.9942,62.031,61.985,61.9942,1200.0
2017-05-18 11:05:00,67.37,67.41,67.31,67.31,3815.0,61.9942,62.031,61.939,61.939,3815.0
2017-05-18 11:10:00,67.31,67.35,67.27,67.29,4650.0,61.939,61.9758,61.9022,61.9206,4650.0
2017-05-18 11:15:00,67.29,67.36,67.29,67.35,900.0,61.9206,61.985,61.9206,61.9758,900.0
2017-05-18 11:20:00,67.43,67.46,67.4,67.46,700.0,62.0494,62.077,62.0218,62.077,700.0
2017-05-18 11:25:00,67.5,67.51,67.44,67.46,2200.0,62.1138,62.123,62.0586,62.077,2200.0
2017-05-18 11:30:00,67.44,67.5,67.44,67.49,1000.0,62.0586,62.1138,62.0586,62.1046,1000.0
2017-05-18 11:35:00,67.49,67.49,67.45,67.47,1271.0,62.1046,62.1046,62.0678,62.0862,1271.0
2017-05-18 11:40:00,67.47,67.5,67.43,67.5,2006.0,62.0862,62.1138,62.0494,62.1138,2006.0
2017-05-18 11:45:00,67.51,67.58,67.51,67.52,2185.0,62.123,62.1874,62.123,62.1322,2185.0
2017-05-18 11:50:00,67.5,67.5,67.46,67.46,1466.0,62.1138,62.1138,62.077,62.077,1466.0
2017-05-18 11:55:00,67.42,67.46,67.42,67.46,400.0,62.0402,62.077,62.0402,62.077,400.0
2017-05-18 12:00:00,67.46,67.46,67.38,67.38,1600.0,62.077,62.077,62.0034,62.0034,1600.0
2017-05-18 12:05:00,67.35,67.37,67.32,67.32,900.0,61.9758,61.9942,61.9482,61.9482,900.0
2017-05-18 12:10:00,67.29,67.33,67.27,67.31,5236.0,61.9206,61.9574,61.9022,61.939,5236.0
2017-05-18 12:15:00,67.31,67.36,67.31,67.31,1900.0,61.939,61.985,61.939,61.939,1900.0
2017-05-18 12:20:00,67.33,67.36,67.32,67.36,1100.0,61.9574,61.985,61.9482,61.985,1100.0
2017-05-18 12:25:00,67.38,67.4,67.33,67.33,1134.0,62.0034,62.0218,61.9574,61.9574,1134.0
2017-05-18 12:30:00,67.34,67.47,67.34,67.45,1567.0,61.9666,62.0862,61.9666,62.0678,1567.0
2017-05-18 12:35:00,67.41,67.41,67.39,67.4,2115.0,62.031,62.031,62.0126,62.0218,2115.0
2017-05-18 12:40:00,67.38,67.38,67.36,67.36,1700.0,62.0034,62.0034,61.985,61.985,1700.0
2017-05-18 12:45:00,67.33,67.34,67.31,67.32,706.0,61.9574,61.9666,61.939,61.9482,706.0
2017-05-18 12:50:00,67.34,67.36,67.3,67.35,4208.0,61.9666,61.985,61.9298,61.9758,4208.0
2017-05-18 12:55:00,67.39,67.42,67.39,67.42,400.0,62.0126,62.0402,62.0126,62.0402,400.0
2017-05-18 13:00:00,67.43,67.43,67.34,67.35,3013.0,62.0494,62.0494,61.9666,61.9758,3013.0
2017-05-18 13:05:00,67.35,67.35,67.29,67.3,2700.0,61.9758,61.9758,61.9206,61.9298,2700.0
2017-05-18 13:10:00,67.3,67.33,67.28,67.28,2292.0,61.9298,61.9574,61.9114,61.9114,2292.0
2017-05-18 13:15:00,67.3,67.32,67.29,67.31,1513.0,61.9298,61.9482,61.9206,61.939,1513.0
2017-05-18 13:20:00,67.31,67.31,67.31,67.31,100.0,61.939,61.939,61.939,61.939,100.0
2017-05-18 13:25:00,67.34,67.34,67.3,67.34,1200.0,61.9666,61.9666,61.9298,61.9666,1200.0
2017-05-18 13:30:00,67.32,67.32,67.27,67.3,2450.0,61.9482,61.9482,61.9022,61.9298,2450.0
2017-05-18 13:35:00,67.32,67.41,67.32,67.38,6737.0,61.9482,62.031,61.9482,62.0034,6737.0
2017-05-18 13:40:00,67.4,67.43,67.39,67.42,1094.0,62.0218,62.0494,62.0126,62.0402,1094.0
2017-05-18 13:45:00,67.42,67.43,67.39,67.39,1250.0,62.0402,62.0494,62.0126,62.0126,1250.0
2017-05-18 13:50:00,67.39,67.42,67.36,67.42,5557.0,62.0126,62.0402,61.985,62.0402,5557.0
2017-05-18 13:55:00,67.49,67.54,67.49,67.5,1493.0,62.1046,62.1506,62.1046,62.1138,1493.0
2017-05-18 14:00:00,67.53,67.61,67.53,67.55,3600.0,62.1414,62.2151,62.1414,62.1598,3600.0
2017-05-18 14:05:00,67.55,67.58,67.53,67.57,2999.0,62.1598,62.1874,62.1414,62.1782,2999.0
2017-05-18 14:10:00,67.56,67.57,67.47,67.51,6998.0,62.169,62.1782,62.0862,62.123,6998.0
2017-05-18 14:15:00,67.52,67.57,67.51,67.57,8900.0,62.1322,62.1782,62.123,62.1782,8900.0
2017-05-18 14:20:00,67.56,67.66,67.56,67.62,1945.0,62.169,62.2611,62.169,62.2243,1945.0
2017-05-18 14:25:00,67.63,67.64,67.57,67.63,2325.0,62.2335,62.2427,62.1782,62.2335,2325.0
2017-05-18 14:30:00,67.66,67.68,67.64,67.64,1300.0,62.2611,62.2795,62.2427,62.2427,1300.0
2017-05-18 14:35:00,67.62,67.64,67.61,67.62,1700.0,62.2243,62.2427,62.2151,62.2243,1700.0
2017-05-18 14:40:00,67.64,67.64,67.58,67.6,2735.0,62.2427,62.2427,62.1874,62.2059,2735.0
2017-05-18 14:45:00,67.58,67.58,67.56,67.58,2925.0,62.1874,62.1874,62.169,62.1874,2925.0
2017-05-18 14:50:00,67.56,67.59,67.52,67.52,2500.0,62.169,62.1967,62.1322,62.1322,2500.0
2017-05-18 14:55:00,67.51,67.52,67.5,67.52,1061.0,62.123,62.1322,62.1138,62.1322,1061.0
2017-05-18 15:00:00,67.53,67.57,67.53,67.57,1900.0,62.1414,62.1782,62.1414,62.1782,1900.0
2017-05-18 15:05:00,67.55,67.55,67.46,67.55,3924.0,62.1598,62.1598,62.077,62.1598,3924.0
2017-05-18 15:10:00,67.58,67.58,67.52,67.55,3050.0,62.1874,62.1874,62.1322,62.1598,3050.0
2017-05-18 15:15:00,67.52,67.53,67.48,67.53,4179.0,62.1322,62.1414,62.0954,62.1414,4179.0
2017-05-18 15:20:00,67.5,67.53,67.47,67.53,3176.0,62.1138,62.1414,62.0862,62.1414,3176.0
2017-05-18 15:25:00,67.53,67.53,67.46,67.49,5439.0,62.1414,62.1414,62.077,62.1046,5439.0
2017-05-18 15:30:00,67.48,67.5,67.44,67.48,9095.0,62.0954,62.1138,62.0586,62.0954,9095.0
2017-05-18 15:35:00,67.48,67.53,67.45,67.5,7953.0,62.0954,62.1414,62.0678,62.1138,7953.0
2017-05-18 15:40:00,67.52,67.52,67.48,67.5,6313.0,62.1322,62.1322,62.0954,62.1138,6313.0
2017-05-18 15:45:00,67.5,67.56,67.48,67.54,9112.0,62.1138,62.169,62.0954,62.1506,9112.0
2017-05-18 15:50:00,67.56,67.63,67.53,67.63,16447.0,62.169,62.2335,62.1414,62.2335,16447.0
2017-05-18 15:55:00,67.63,67.63,67.48,67.51,49685.0,62.2335,62.2335,62.0954,62.123,49685.0
2017-05-19 09:30:00,68.0,68.0,67.61,67.73,7352.0,62.5739,62.5739,62.2151,62.3255,7352.0
2017-05-19 09:35:00,67.69,67.69,67.61,67.63,700.0,62.2887,62.2887,62.2151,62.2335,700.0
2017-05-19 09:40:00,67.67,67.76,67.65,67.65,1361.0,62.2703,62.3531,62.2519,62.2519,1361.0
2017-05-19 09:45:00,67.69,67.7,67.69,67.69,500.0,62.2887,62.2979,62.2887,62.2887,500.0
2017-05-19 09:50:00,67.74,67.88,67.74,67.88,4713.0,62.3347,62.4635,62.3347,62.4635,4713.0
2017-05-19 09:55:00,67.85,67.85,67.82,67.82,200.0,62.4359,62.4359,62.4083,62.4083,200.0
2017-05-19 10:00:00,67.84,67.88,67.82,67.88,1566.0,62.4267,62.4635,62.4083,62.4635,1566.0
2017-05-19 10:05:00,67.93,67.93,67.92,67.92,200.0,62.5095,62.5095,62.5003,62.5003,200.0
2017-05-19 10:10:00,67.91,67.98,67.91,67.97,2600.0,62.4911,62.5555,62.4911,62.5463,2600.0
2017-05-19 10:15:00,68.02,68.02,67.99,67.99,1968.0,62.5923,62.5923,62.5647,62.5647,1968.0
2017-05-19 10:20:00,68.0,68.01,67.98,67.98,1383.0,62.5739,62.5831,62.5555,62.5555,1383.0
2017-05-19 10:25:00,68.01,68.11,68.01,68.09,1222.0,62.5831,62.6752,62.5831,62.6568,1222.0
2017-05-19 10:30:00,68.11,68.11,68.1,68.11,500.0,62.6752,62.6752,62.666,62.6752,500.0
2017-05-19 10:35:00,68.11,68.11,68.07,68.07,800.0,62.6752,62.6752,62.6383,62.6383,800.0
2017-05-19 10:40:00,68.1,68.16,68.1,68.14,2475.0,62.666,62.7212,62.666,62.7028,2475.0
2017-05-19 10:45:00,68.16,68.21,68.15,68.21,1465.0,62.7212,62.7672,62.712,62.7672,1465.0
2017-05-19 10:50:00,68.2,68.2,68.15,68.15,200.0,62.758,62.758,62.712,62.712,200.0
2017-05-19 10:55:00,68.16,68.18,68.09,68.09,2990.0,62.7212,62.7396,62.6568,62.6568,2990.0
2017-05-19 11:00:00,68.12,68.16,68.08,68.13,5893.0,62.6844,62.7212,62.6476,62.6936,5893.0
2017-05-19 11:05:00,68.13,68.25,68.13,68.25,3096.0,62.6936,62.804,62.6936,62.804,3096.0
2017-05-19 11:10:00,68.25,68.27,68.23,68.24,1862.0,62.804,62.8224,62.7856,62.7948,1862.0
2017-05-19 11:15:00,68.21,68.25,68.21,68.24,300.0,62.7672,62.804,62.7672,62.7948,300.0
2017-05-19 11:20:00,68.22,68.23,68.18,68.23,2175.0,62.7764,62.7856,62.7396,62.7856,2175.0
2017-05-19 11:25:00,68.24,68.24,68.17,68.17,2050.0,62.7948,62.7948,62.7304,62.7304,2050.0
2017-05-19 11:30:00,68.16,68.18,68.1,68.13,3703.0,62.7212,62.7396,62.666,62.6936,3703.0
2017-05-19 11:35:00,68.13,68.13,68.09,68.12,1560.0,62.6936,62.6936,62.6568,62.6844,1560.0
2017-05-19 11:40:00,68.12,68.15,68.12,68.15,900.0,62.6844,62.712,62.6844,62.712,900.0
2017-05-19 11:45:00,68.14,68.14,68.12,68.14,700.0,62.7028,62.7028,62.6844,62.7028,700.0
2017-05-19 11:50:00,68.12,68.13,68.11,68.13,2617.0,62.6844,62.6936,62.6752,62.6936,2617.0
2017-05-19 11:55:00,68.14,68.16,68.1,68.13,2030.0,62.7028,62.7212,62.666,62.6936,2030.0
2017-05-19 12:00:00,68.16,68.2,68.16,68.16,1827.0,62.7212,62.758,62.7212,62.7212,1827.0
2017-05-19 12:05:00,68.17,68.2,68.12,68.2,2808.0,62.7304,62.758,62.6844,62.758,2808.0
2017-05-19 12:10:00,68.23,68.23,68.21,68.22,1400.0,62.7856,62.7856,62.7672,62.7764,1400.0
2017-05-19 12:15:00,68.21,68.22,68.18,68.2,1697.0,62.7672,62.7764,62.7396,62.758,1697.0
2017-05-19 12:20:00,68.22,68.23,68.19,68.23,320.0,62.7764,62.7856,62.7488,62.7856,320.0
2017-05-19 12:25:00,68.23,68.27,68.23,68.26,2198.0,62.7856,62.8224,62.7856,62.8132,2198.0
2017-05-19 12:30:00,68.27,68.37,68.26,68.37,2498.0,62.8224,62.9144,62.8132,62.9144,2498.0
2017-05-19 12:35:00,68.37,68.37,68.34,68.36,1333.0,62.9144,62.9144,62.8868,62.9052,1333.0
2017-05-19 12:40:00,68.36,68.38,68.35,68.36,800.0,62.9052,62.9236,62.896,62.9052,800.0
2017-05-19 12:45:00,68.37,68.37,68.33,68.35,2322.0,62.9144,62.9144,62.8776,62.896,2322.0
2017-05-19 12:50:00,68.36,68.38,68.36,68.38,500.0,62.9052,62.9236,62.9052,62.9236,500.0
2017-05-19 12:55:00,68.39,68.46,68.35,68.35,1407.0,62.9328,62.9972,62.896,62.896,1407.0
2017-05-19 13:00:00,68.33,68.33,68.3,68.3,1100.0,62.8776,62.8776,62.85,62.85,1100.0
2017-05-19 13:05:00,68.28,68.33,68.28,68.32,2000.0,62.8316,62.8776,62.8316,62.8684,2000.0
2017-05-19 13:10:00,68.33,68.35,68.33,68.35,734.0,62.8776,62.896,62.8776,62.896,734.0
2017-05-19 13:15:00,68.32,68.34,68.31,68.31,904.0,62.8684,62.8868,62.8592,62.8592,904.0
2017-05-19 13:20:00,68.34,68.34,68.31,68.33,800.0,62.8868,62.8868,62.8592,62.8776,800.0
2017-05-19 13:25:00,68.32,68.34,68.31,68.34,1431.0,62.8684,62.8868,62.8592,62.8868,1431.0
2017-05-19 13:30:00,68.34,68.34,68.32,68.34,547.0,62.8868,62.8868,62.8684,62.8868,547.0
2017-05-19 13:35:00,68.34,68.34,68.29,68.29,1300.0,62.8868,62.8868,62.8408,62.8408,1300.0
2017-05-19 13:40:00,68.27,68.32,68.27,68.31,1800.0,62.8224,62.8684,62.8224,62.8592,1800.0
2017-05-19 13:45:00,68.32,68.36,68.32,68.36,1000.0,62.8684,62.9052,62.8684,62.9052,1000.0
2017-05-19 13:50:00,68.33,68.33,68.31,68.31,700.0,62.8776,62.8776,62.8592,62.8592,700.0
2017-05-19 13:55:00,68.32,68.32,68.29,68.32,1419.0,62.8684,62.8684,62.8408,62.8684,1419.0
2017-05-19 14:00:00,68.32,68.4,68.32,68.38,1867.0,62.8684,62.942,62.8684,62.9236,1867.0
2017-05-19 14:05:00,68.38,68.38,68.34,68.36,1206.0,62.9236,62.9236,62.8868,62.9052,1206.0
2017-05-19 14:10:00,68.34,68.34,68.34,68.34,700.0,62.8868,62.8868,62.8868,62.8868,700.0
2017-05-19 14:15:00,68.38,68.38,68.36,68.36,633.0,62.9236,62.9236,62.9052,62.9052,633.0
2017-05-19 14:20:00,68.35,68.36,68.34,68.34,903.0,62.896,62.9052,62.8868,62.8868,903.0
2017-05-19 14:25:00,68.32,68.39,68.32,68.39,2360.0,62.8684,62.9328,62.8684,62.9328,2360.0
2017-05-19 14:30:00,68.39,68.47,68.39,68.44,2603.0,62.9328,63.0064,62.9328,62.9788,2603.0
2017-05-19 14:35:00,68.46,68.48,68.45,68.48,700.0,62.9972,63.0156,62.988,63.0156,700.0
2017-05-19 14:40:00,68.49,68.5,68.48,68.48,1002.0,63.0248,63.034,63.0156,63.0156,1002.0
2017-05-19 14:45:00,68.49,68.5,68.49,68.49,695.0,63.0248,63.034,63.0248,63.0248,695.0
2017-05-19 14:50:00,68.51,68.51,68.48,68.48,6543.0,63.0432,63.0432,63.0156,63.0156,6543.0
2017-05-19 14:55:00,68.48,68.51,68.48,68.51,1500.0,63.0156,63.0432,63.0156,63.0432,1500.0
2017-05-19 15:00:00,68.52,68.52,68.48,68.5,3828.0,63.0524,63.0524,63.0156,63.034,3828.0
2017-05-19 15:05:00,68.5,68.52,68.39,68.39,4161.0,63.034,63.0524,62.9328,62.9328,4161.0
2017-05-19 15:10:00,68.4,68.41,68.33,68.37,6159.0,62.942,62.9512,62.8776,62.9144,6159.0
2017-05-19 15:15:00,68.38,68.4,68.35,68.35,5024.0,62.9236,62.942,62.896,62.896,5024.0
2017-05-19 15:20:00,68.35,68.37,68.35,68.36,2529.0,62.896,62.9144,62.896,62.9052,2529.0
2017-05-19 15:25:00,68.37,68.39,68.33,68.33,5541.0,62.9144,62.9328,62.8776,62.8776,5541.0
2017-05-19 15:30:00,68.33,68.33,68.25,68.3,11156.0,62.8776,62.8776,62.804,62.85,11156.0
2017-05-19 15:35:00,68.3,68.39,68.3,68.39,6173.0,62.85,62.9328,62.85,62.9328,6173.0
2017-05-19 15:40:00,68.4,68.41,68.37,68.37,8115.0,62.942,62.9512,62.9144,62.9144,8115.0
2017-05-19 15:45:00,68.38,68.45,68.37,68.43,25493.0,62.9236,62.988,62.9144,62.9696,25493.0
2017-05-19 15:50:00,68.43,68.43,68.4,68.42,11699.0,62.9696,62.9696,62.942,62.9604,11699.0
2017-05-19 15:55:00,68.41,68.41,68.34,68.41,20873.0,62.9512,62.9512,62.8868,62.9512,20873.0
2017-05-22 09:30:00,68.56,68.56,68.41,68.41,4627.0,63.0892,63.0892,62.9512,62.9512,4627.0
2017-05-22 09:35:00,68.57,68.84,68.57,68.77,2705.0,63.0985,63.3469,63.0985,63.2825,2705.0
2017-05-22 09:40:00,68.82,68.85,68.72,68.78,16451.0,63.3285,63.3561,63.2365,63.2917,16451.0
2017-05-22 09:45:00,68.76,68.83,68.75,68.79,3159.0,63.2733,63.3377,63.2641,63.3009,3159.0
2017-05-22 09:50:00,68.8,68.81,68.8,68.81,400.0,63.3101,63.3193,63.3101,63.3193,400.0
2017-05-22 09:55:00,68.78,68.82,68.72,68.8,2100.0,63.2917,63.3285,63.2365,63.3101,2100.0
2017-05-22 10:00:00,68.72,68.8,68.71,68.8,1691.0,63.2365,63.3101,63.2273,63.3101,1691.0
2017-05-22 10:05:00,68.79,68.92,68.78,68.91,4081.0,63.3009,63.4205,63.2917,63.4113,4081.0
2017-05-22 10:10:00,68.9,68.91,68.83,68.89,11965.0,63.4021,63.4113,63.3377,63.3929,11965.0
2017-05-22 10:15:00,68.89,68.89,68.83,68.83,800.0,63.3929,63.3929,63.3377,63.3377,800.0
2017-05-22 10:20:00,68.83,68.83,68.79,68.79,700.0,63.3377,63.3377,63.3009,63.3009,700.0
2017-05-22 10:25:00,68.79,68.81,68.7,68.76,2200.0,63.3009,63.3193,63.2181,63.2733,2200.0
2017-05-22 10:30:00,68.81,68.84,68.8,68.82,3103.0,63.3193,63.3469,63.3101,63.3285,3103.0
2017-05-22 10:35:00,68.84,68.85,68.8,68.85,989.0,63.3469,63.3561,63.3101,63.3561,989.0
2017-05-22 10:40:00,68.84,68.95,68.84,68.94,1126.0,63.3469,63.4481,63.3469,63.4389,1126.0
2017-05-22 10:45:00,68.92,68.94,68.88,68.88,1500.0,63.4205,63.4389,63.3837,63.3837,1500.0
2017-05-22 10:50:00,68.88,68.93,68.88,68.93,1800.0,63.3837,63.4297,63.3837,63.4297,1800.0
2017-05-22 10:55:00,68.92,68.94,68.91,68.94,1110.0,63.4205,63.4389,63.4113,63.4389,1110.0
2017-05-22 11:00:00,68.93,68.93,68.91,68.92,1000.0,63.4297,63.4297,63.4113,63.4205,1000.0
2017-05-22 11:05:00,68.92,68.97,68.92,68.97,12357.0,63.4205,63.4665,63.4205,63.4665,12357.0
2017-05-22 11:10:00,69.0,69.04,69.0,69.04,4770.0,63.4941,63.5309,63.4941,63.5309,4770.0
2017-05-22 11:15:00,69.03,69.05,69.02,69.02,1927.0,63.5217,63.5401,63.5125,63.5125,1927.0
2017-05-22 11:20:00,69.04,69.07,69.03,69.06,2653.0,63.5309,63.5586,63.5217,63.5494,2653.0
2017-05-22 11:25:00,69.03,69.05,69.0,69.01,2236.0,63.5217,63.5401,63.4941,63.5033,2236.0
2017-05-22 11:30:00,69.0,69.01,68.99,68.99,2000.0,63.4941,63.5033,63.4849,63.4849,2000.0
2017-05-22 11:35:00,68.95,68.96,68.93,68.95,1400.0,63.4481,63.4573,63.4297,63.4481,1400.0
2017-05-22 11:40:00,68.95,68.99,68.91,68.97,5505.0,63.4481,63.4849,63.4113,63.4665,5505.0
2017-05-22 11:45:00,68.96,68.96,68.9,68.9,2200.0,63.4573,63.4573,63.4021,63.4021,2200.0
2017-05-22 11:50:00,68.9,68.9,68.88,68.88,2800.0,63.4021,63.4021,63.3837,63.3837,2800.0
2017-05-22 11:55:00,68.88,68.89,68.86,68.88,3098.0,63.3837,63.3929,63.3653,63.3837,3098.0
2017-05-22 12:00:00,68.9,68.96,68.9,68.96,1620.0,63.4021,63.4573,63.4021,63.4573,1620.0
2017-05-22 12:05:00,68.96,68.96,68.91,68.91,1400.0,63.4573,63.4573,63.4113,63.4113,1400.0
2017-05-22 12:10:00,68.91,68.97,68.91,68.95,5258.0,63.4113,63.4665,63.4113,63.4481,5258.0
2017-05-22 12:15:00,68.95,69.01,68.95,68.98,2250.0,63.4481,63.5033,63.4481,63.4757,2250.0
2017-05-22 12:20:00,68.99,69.0,68.94,69.0,3580.0,63.4849,63.4941,63.4389,63.4941,3580.0
2017-05-22 12:25:00,69.02,69.02,68.97,68.98,1260.0,63.5125,63.5125,63.4665,63.4757,1260.0
2017-05-22 12:30:00,68.94,68.99,68.94,68.99,12501.0,63.4389,63.4849,63.4389,63.4849,12501.0
2017-05-22 12:35:00,69.0,69.02,69.0,69.0,400.0,63.4941,63.5125,63.4941,63.4941,400.0
2017-05-22 12:40:00,68.99,68.99,68.97,68.98,1794.0,63.4849,63.4849,63.4665,63.4757,1794.0
2017-05-22 12:45:00,68.98,68.98,68.98,68.98,0.0,63.4757,63.4757,63.4757,63.4757,0.0
2017-05-22 12:50:00,68.99,68.99,68.98,68.98,800.0,63.4849,63.4849,63.4757,63.4757,800.0
2017-05-22 12:55:00,68.98,68.99,68.95,68.96,3900.0,63.4757,63.4849,63.4481,63.4573,3900.0
2017-05-22 13:00:00,68.94,68.95,68.91,68.92,1600.0,63.4389,63.4481,63.4113,63.4205,1600.0
2017-05-22 13:05:00,68.93,68.95,68.93,68.93,1583.0,63.4297,63.4481,63.4297,63.4297,1583.0
2017-05-22 13:10:00,68.93,69.05,68.92,69.03,13926.0,63.4297,63.5401,63.4205,63.5217,13926.0
2017-05-22 13:15:00,69.04,69.05,69.03,69.04,1955.0,63.5309,63.5401,63.5217,63.5309,1955.0
2017-05-22 13:20:00,69.03,69.11,69.03,69.11,2700.0,63.5217,63.5954,63.5217,63.5954,2700.0
2017-05-22 13:25:00,69.11,69.11,69.1,69.11,570.0,63.5954,63.5954,63.5862,63.5954,570.0
2017-05-22 13:30:00,69.12,69.13,69.09,69.09,2602.0,63.6046,63.6138,63.577,63.577,2602.0
2017-05-22 13:35:00,69.09,69.09,69.08,69.08,300.0,63.577,63.577,63.5678,63.5678,300.0
2017-05-22 13:40:00,69.08,69.12,69.08,69.12,1780.0,63.5678,63.6046,63.5678,63.6046,1780.0
2017-05-22 13:45:00,69.12,69.12,69.11,69.12,700.0,63.6046,63.6046,63.5954,63.6046,700.0
2017-05-22 13:50:00,69.11,69.11,69.07,69.1,1700.0,63.5954,63.5954,63.5586,63.5862,1700.0
2017-05-22 13:55:00,69.08,69.18,69.08,69.18,11856.0,63.5678,63.6598,63.5678,63.6598,11856.0
2017-05-22 14:00:00,69.16,69.24,69.15,69.24,7695.0,63.6414,63.715,63.6322,63.715,7695.0
2017-05-22 14:05:00,69.23,69.34,69.2,69.34,13857.0,63.7058,63.807,63.6782,63.807,13857.0
2017-05-22 14:10:00,69.34,69.34,69.29,69.33,5016.0,63.807,63.807,63.761,63.7978,5016.0
2017-05-22 14:15:00,69.31,69.34,69.31,69.34,5815.0,63.7794,63.807,63.7794,63.807,5815.0
2017-05-22 14:20:00,69.34,69.36,69.34,69.35,1757.0,63.807,63.8254,63.807,63.8162,1757.0
2017-05-22 14:25:00,69.36,69.4,69.36,69.4,8406.0,63.8254,63.8622,63.8254,63.8622,8406.0
2017-05-22 14:30:00,69.39,69.44,69.37,69.43,16330.0,63.853,63.899,63.8346,63.8898,16330.0
2017-05-22 14:35:00,69.42,69.42,69.41,69.41,200.0,63.8806,63.8806,63.8714,63.8714,200.0
2017-05-22 14:40:00,69.41,69.42,69.3,69.3,2740.0,63.8714,63.8806,63.7702,63.7702,2740.0
2017-05-22 14:45:00,69.3,69.33,69.27,69.33,4846.0,63.7702,63.7978,63.7426,63.7978,4846.0
2017-05-22 14:50:00,69.38,69.4,69.37,69.39,2737.0,63.8438,63.8622,63.8346,63.853,2737.0
2017-05-22 14:55:00,69.4,69.4,69.34,69.34,1200.0,63.8622,63.8622,63.807,63.807,1200.0
2017-05-22 15:00:00,69.35,69.37,69.33,69.34,3925.0,63.8162,63.8346,63.7978,63.807,3925.0
2017-05-22 15:05:00,69.38,69.38,69.38,69.38,531.0,63.8438,63.8438,63.8438,63.8438,531.0
2017-05-22 15:10:00,69.4,69.4,69.37,69.37,2500.0,63.8622,63.8622,63.8346,63.8346,2500.0
2017-05-22 15:15:00,69.39,69.4,69.33,69.36,3068.0,63.853,63.8622,63.7978,63.8254,3068.0
2017-05-22 15:20:00,69.35,69.37,69.34,69.37,2300.0,63.8162,63.8346,63.807,63.8346,2300.0
2017-05-22 15:25:00,69.39,69.4,69.37,69.4,3178.0,63.853,63.8622,63.8346,63.8622,3178.0
2017-05-22 15:30:00,69.41,69.47,69.41,69.47,3360.0,63.8714,63.9266,63.8714,63.9266,3360.0
2017-05-22 15:35:00,69.47,69.5,69.47,69.49,5927.0,63.9266,63.9542,63.9266,63.945,5927.0
2017-05-22 15:40:00,69.49,69.57,69.48,69.55,9531.0,63.945,64.0187,63.9358,64.0003,9531.0
2017-05-22 15:45:00,69.55,69.58,69.54,69.58,18497.0,64.0003,64.0279,63.991,64.0279,18497.0
2017-05-22 15:50:00,69.58,69.59,69.51,69.52,13112.0,64.0279,64.0371,63.9634,63.9726,13112.0
2017-05-22 15:55:00,69.53,69.55,69.47,69.5,35189.0,63.9818,64.0003,63.9266,63.9542,35189.0
2017-05-23 09:30:00,69.61,69.65,69.28,69.6,8616.0,64.0555,64.0923,63.7518,64.0463,8616.0
2017-05-23 09:35:00,69.55,69.6,69.54,69.56,1130.0,64.0003,64.0463,63.991,64.0095,1130.0
2017-05-23 09:40:00,69.6,69.61,69.55,69.56,800.0,64.0463,64.0555,64.0003,64.0095,800.0
2017-05-23 09:45:00,69.52,69.56,69.51,69.51,800.0,63.9726,64.0095,63.9634,63.9634,800.0
2017-05-23 09:50:00,69.51,69.52,69.48,69.52,1200.0,63.9634,63.9726,63.9358,63.9726,1200.0
2017-05-23 09:55:00,69.56,69.56,69.55,69.55,350.0,64.0095,64.0095,64.0003,64.0003,350.0
2017-05-23 10:00:00,69.52,69.56,69.51,69.56,1438.0,63.9726,64.0095,63.9634,64.0095,1438.0
2017-05-23 10:05:00,69.55,69.57,69.54,69.57,1700.0,64.0003,64.0187,63.991,64.0187,1700.0
2017-05-23 10:10:00,69.58,69.58,69.47,69.53,5250.0,64.0279,64.0279,63.9266,63.9818,5250.0
2017-05-23 10:15:00,69.5,69.52,69.5,69.52,200.0,63.9542,63.9726,63.9542,63.9726,200.0
2017-05-23 10:20:00,69.51,69.55,69.49,69.5,2078.0,63.9634,64.0003,63.945,63.9542,2078.0
2017-05-23 10:25:00,69.5,69.5,69.45,69.47,1300.0,63.9542,63.9542,63.9082,63.9266,1300.0
2017-05-23 10:30:00,69.46,69.55,69.46,69.5,2280.0,63.9174,64.0003,63.9174,63.9542,2280.0
2017-05-23 10:35:00,69.47,69.52,69.46,69.5,1201.0,63.9266,63.9726,63.9174,63.9542,1201.0
2017-05-23 10:40:00,69.48,69.49,69.45,69.49,1650.0,63.9358,63.945,63.9082,63.945,1650.0
2017-05-23 10:45:00,69.5,69.5,69.45,69.48,701.0,63.9542,63.9542,63.9082,63.9358,701.0
2017-05-23 10:50:00,69.48,69.49,69.45,69.49,3624.0,63.9358,63.945,63.9082,63.945,3624.0
2017-05-23 10:55:00,69.5,69.51,69.49,69.51,1000.0,63.9542,63.9634,63.945,63.9634,1000.0
2017-05-23 11:00:00,69.53,69.53,69.5,69.51,2637.0,63.9818,63.9818,63.9542,63.9634,2637.0
2017-05-23 11:05:00,69.52,69.54,69.51,69.53,1500.0,63.9726,63.991,63.9634,63.9818,1500.0
2017-05-23 11:10:00,69.56,69.65,69.55,69.65,2293.0,64.0095,64.0923,64.0003,64.0923,2293.0
2017-05-23 11:15:00,69.67,69.71,69.65,69.71,4942.0,64.1107,64.1475,64.0923,64.1475,4942.0
2017-05-23 11:20:00,69.73,69.81,69.71,69.75,6444.0,64.1659,64.2395,64.1475,64.1843,6444.0
2017-05-23 11:25:00,69.74,69.89,69.74,69.85,4690.0,64.1751,64.3131,64.1751,64.2763,4690.0
2017-05-23 11:30:00,69.86,69.9,69.86,69.88,2546.0,64.2855,64.3223,64.2855,64.3039,2546.0
2017-05-23 11:35:00,69.89,69.96,69.89,69.95,2800.0,64.3131,64.3775,64.3131,64.3683,2800.0
2017-05-23 11:40:00,69.94,69.94,69.88,69.88,1300.0,64.3591,64.3591,64.3039,64.3039,1300.0
2017-05-23 11:45:00,69.91,69.93,69.88,69.89,2600.0,64.3315,64.3499,64.3039,64.3131,2600.0
2017-05-23 11:50:00,69.91,69.93,69.88,69.88,1300.0,64.3315,64.3499,64.3039,64.3039,1300.0
2017-05-23 11:55:00,69.88,69.89,69.81,69.81,2300.0,64.3039,64.3131,64.2395,64.2395,2300.0
2017-05-23 12:00:00,69.8,69.89,69.76,69.89,4143.0,64.2303,64.3131,64.1935,64.3131,4143.0
2017-05-23 12:05:00,69.85,69.85,69.82,69.82,700.0,64.2763,64.2763,64.2487,64.2487,700.0
2017-05-23 12:10:00,69.83,69.89,69.82,69.89,4854.0,64.2579,64.3131,64.2487,64.3131,4854.0
2017-05-23 12:15:00,69.88,69.89,69.87,69.88,1114.0,64.3039,64.3131,64.2947,64.3039,1114.0
2017-05-23 12:20:00,69.88,69.88,69.85,69.85,1796.0,64.3039,64.3039,64.2763,64.2763,1796.0
2017-05-23 12:25:00,69.84,69.84,69.75,69.75,2600.0,64.2671,64.2671,64.1843,64.1843,2600.0
2017-05-23 12:30:00,69.73,69.8,69.73,69.8,3002.0,64.1659,64.2303,64.1659,64.2303,3002.0
2017-05-23 12:35:00,69.81,69.9,69.81,69.89,1805.0,64.2395,64.3223,64.2395,64.3131,1805.0
2017-05-23 12:40:00,69.88,69.9,69.84,69.87,2414.0,64.3039,64.3223,64.2671,64.2947,2414.0
2017-05-23 12:45:00,69.88,69.88,69.87,69.88,832.0,64.3039,64.3039,64.2947,64.3039,832.0
2017-05-23 12:50:00,69.85,69.86,69.83,69.83,1653.0,64.2763,64.2855,64.2579,64.2579,1653.0
2017-05-23 12:55:00,69.82,69.84,69.82,69.83,1500.0,64.2487,64.2671,64.2487,64.2579,1500.0
2017-05-23 13:00:00,69.8,69.81,69.78,69.81,2081.0,64.2303,64.2395,64.2119,64.2395,2081.0
2017-05-23 13:05:00,69.82,69.82,69.78,69.78,925.0,64.2487,64.2487,64.2119,64.2119,925.0
2017-05-23 13:10:00,69.77,69.81,69.77,69.81,2350.0,64.2027,64.2395,64.2027,64.2395,2350.0
2017-05-23 13:15:00,69.82,69.84,69.8,69.8,8495.0,64.2487,64.2671,64.2303,64.2303,8495.0
2017-05-23 13:20:00,69.79,69.84,69.79,69.83,2200.0,64.2211,64.2671,64.2211,64.2579,2200.0
2017-05-23 13:25:00,69.82,69.83,69.78,69.8,2800.0,64.2487,64.2579,64.2119,64.2303,2800.0
2017-05-23 13:30:00,69.83,69.83,69.81,69.83,650.0,64.2579,64.2579,64.2395,64.2579,650.0
2017-05-23 13:35:00,69.83,69.83,69.79,69.81,1957.0,64.2579,64.2579,64.2211,64.2395,1957.0
2017-05-23 13:40:00,69.82,69.83,69.76,69.77,2000.0,64.2487,64.2579,64.1935,64.2027,2000.0
2017-05-23 13:45:00,69.78,69.79,69.78,69.79,900.0,64.2119,64.2211,64.2119,64.2211,900.0
2017-05-23 13:50:00,69.79,69.8,69.79,69.8,1696.0,64.2211,64.2303,64.2211,64.2303,1696.0
2017-05-23 13:55:00,69.77,69.78,69.75,69.75,1977.0,64.2027,64.2119,64.1843,64.1843,1977.0
2017-05-23 14:00:00,69.75,69.79,69.75,69.79,1611.0,64.1843,64.2211,64.1843,64.2211,1611.0
2017-05-23 14:05:00,69.77,69.77,69.76,69.76,800.0,64.2027,64.2027,64.1935,64.1935,800.0
2017-05-23 14:10:00,69.76,69.78,69.75,69.75,3324.0,64.1935,64.2119,64.1843,64.1843,3324.0
2017-05-23 14:15:00,69.73,69.73,69.68,69.69,1500.0,64.1659,64.1659,64.1199,64.1291,1500.0
2017-05-23 14:20:00,69.69,69.72,69.6,69.6,26976.0,64.1291,64.1567,64.0463,64.0463,26976.0
2017-05-23 14:25:00,69.67,69.68,69.63,69.63,1652.0,64.1107,64.1199,64.0739,64.0739,1652.0
2017-05-23 14:30:00,69.62,69.65,69.61,69.65,3808.0,64.0647,64.0923,64.0555,64.0923,3808.0
2017-05-23 14:35:00,69.64,69.64,69.59,69.6,3378.0,64.0831,64.0831,64.0371,64.0463,3378.0
2017-05-23 14:40:00,69.61,69.7,69.61,69.69,3291.0,64.0555,64.1383,64.0555,64.1291,3291.0
2017-05-23 14:45:00,69.68,69.71,69.66,69.71,2120.0,64.1199,64.1475,64.1015,64.1475,2120.0
2017-05-23 14:50:00,69.7,69.7,69.66,69.66,500.0,64.1383,64.1383,64.1015,64.1015,500.0
2017-05-23 14:55:00,69.67,69.68,69.66,69.66,3742.0,64.1107,64.1199,64.1015,64.1015,3742.0
2017-05-23 15:00:00,69.66,69.7,69.65,69.7,6619.0,64.1015,64.1383,64.0923,64.1383,6619.0
2017-05-23 15:05:00,69.69,69.72,69.68,69.69,2800.0,64.1291,64.1567,64.1199,64.1291,2800.0
2017-05-23 15:10:00,69.7,69.72,69.69,69.71,4200.0,64.1383,64.1567,64.1291,64.1475,4200.0
2017-05-23 15:15:00,69.71,69.74,69.7,69.71,6573.0,64.1475,64.1751,64.1383,64.1475,6573.0
2017-05-23 15:20:00,69.71,69.73,69.68,69.73,4551.0,64.1475,64.1659,64.1199,64.1659,4551.0
2017-05-23 15:25:00,69.73,69.73,69.67,69.69,8600.0,64.1659,64.1659,64.1107,64.1291,8600.0
2017-05-23 15:30:00,69.67,69.68,69.6,69.62,5648.0,64.1107,64.1199,64.0463,64.0647,5648.0
2017-05-23 15:35:00,69.62,69.66,69.6,69.66,10337.0,64.0647,64.1015,64.0463,64.1015,10337.0
2017-05-23 15:40:00,69.65,69.65,69.59,69.59,9841.0,64.0923,64.0923,64.0371,64.0371,9841.0
2017-05-23 15:45:00,69.58,69.59,69.54,69.58,10003.0,64.0279,64.0371,63.991,64.0279,10003.0
2017-05-23 15:50:00,69.58,69.65,69.57,69.65,21765.0,64.0279,64.0923,64.0187,64.0923,21765.0
2017-05-23 15:55:00,69.66,69.67,69.54,69.6,43473.0,64.1015,64.1107,63.991,64.0463,43473.0
2017-05-24 09:30:00,69.81,70.0,69.81,70.0,3644.0,64.2395,64.4143,64.2395,64.4143,3644.0
2017-05-24 09:35:00,69.99,70.15,69.93,70.04,9343.0,64.4051,64.5524,64.3499,64.4512,9343.0
2017-05-24 09:40:00,70.04,70.14,69.99,70.1,26500.0,64.4512,64.5432,64.4051,64.5064,26500.0
2017-05-24 09:45:00,70.12,70.15,69.94,69.98,13082.0,64.5248,64.5524,64.3591,64.3959,13082.0
2017-05-24 09:50:00,70.03,70.13,70.02,70.11,800.0,64.442,64.534,64.4327,64.5156,800.0
2017-05-24 09:55:00,70.08,70.08,69.99,70.06,1800.0,64.488,64.488,64.4051,64.4696,1800.0
2017-05-24 10:00:00,70.02,70.05,69.93,69.93,1557.0,64.4327,64.4604,64.3499,64.3499,1557.0
2017-05-24 10:05:00,69.94,69.95,69.88,69.91,2612.0,64.3591,64.3683,64.3039,64.3315,2612.0
2017-05-24 10:10:00,69.87,69.94,69.85,69.94,1000.0,64.2947,64.3591,64.2763,64.3591,1000.0
2017-05-24 10:15:00,69.9,69.9,69.85,69.87,600.0,64.3223,64.3223,64.2763,64.2947,600.0
2017-05-24 10:20:00,69.87,69.96,69.86,69.92,1015.0,64.2947,64.3775,64.2855,64.3407,1015.0
2017-05-24 10:25:00,69.92,69.92,69.86,69.86,2090.0,64.3407,64.3407,64.2855,64.2855,2090.0
2017-05-24 10:30:00,69.9,69.94,69.9,69.94,400.0,64.3223,64.3591,64.3223,64.3591,400.0
2017-05-24 10:35:00,69.83,69.94,69.83,69.92,1500.0,64.2579,64.3591,64.2579,64.3407,1500.0
2017-05-24 10:40:00,69.9,69.92,69.88,69.88,500.0,64.3223,64.3407,64.3039,64.3039,500.0
2017-05-24 10:45:00,69.81,69.81,69.8,69.8,200.0,64.2395,64.2395,64.2303,64.2303,200.0
2017-05-24 10:50:00,69.86,69.89,69.84,69.85,2698.0,64.2855,64.3131,64.2671,64.2763,2698.0
2017-05-24 10:55:00,69.85,69.88,69.83,69.88,2891.0,64.2763,64.3039,64.2579,64.3039,2891.0
2017-05-24 11:00:00,69.88,69.88,69.87,69.88,731.0,64.3039,64.3039,64.2947,64.3039,731.0
2017-05-24 11:05:00,69.84,69.84,69.8,69.8,1600.0,64.2671,64.2671,64.2303,64.2303,1600.0
2017-05-24 11:10:00,69.82,69.87,69.82,69.84,1200.0,64.2487,64.2947,64.2487,64.2671,1200.0
2017-05-24 11:15:00,69.82,69.82,69.74,69.74,3500.0,64.2487,64.2487,64.1751,64.1751,3500.0
2017-05-24 11:20:00,69.77,69.8,69.77,69.78,740.0,64.2027,64.2303,64.2027,64.2119,740.0
2017-05-24 11:25:00,69.77,69.81,69.77,69.81,2100.0,64.2027,64.2395,64.2027,64.2395,2100.0
2017-05-24 11:30:00,69.82,69.84,69.82,69.83,500.0,64.2487,64.2671,64.2487,64.2579,500.0
2017-05-24 11:35:00,69.82,69.86,69.81,69.81,600.0,64.2487,64.2855,64.2395,64.2395,600.0
2017-05-24 11:40:00,69.82,69.82,69.8,69.8,400.0,64.2487,64.2487,64.2303,64.2303,400.0
2017-05-24 11:45:00,69.84,69.88,69.84,69.84,2048.0,64.2671,64.3039,64.2671,64.2671,2048.0
2017-05-24 11:50:00,69.83,69.87,69.77,69.78,1417.0,64.2579,64.2947,64.2027,64.2119,1417.0
2017-05-24 11:55:00,69.77,69.8,69.74,69.8,400.0,64.2027,64.2303,64.1751,64.2303,400.0
2017-05-24 12:00:00,69.76,69.8,69.76,69.78,1321.0,64.1935,64.2303,64.1935,64.2119,1321.0
2017-05-24 12:05:00,69.8,69.8,69.7,69.73,1461.0,64.2303,64.2303,64.1383,64.1659,1461.0
2017-05-24 12:10:00,69.76,69.76,69.75,69.76,100.0,64.1935,64.1935,64.1843,64.1935,100.0
2017-05-24 12:15:00,69.77,69.78,69.77,69.78,800.0,64.2027,64.2119,64.2027,64.2119,800.0
2017-05-24 12:20:00,69.79,69.79,69.74,69.74,1924.0,64.2211,64.2211,64.1751,64.1751,1924.0
2017-05-24 12:25:00,69.77,69.8,69.77,69.8,1450.0,64.2027,64.2303,64.2027,64.2303,1450.0
2017-05-24 12:30:00,69.81,69.83,69.81,69.81,1100.0,64.2395,64.2579,64.2395,64.2395,1100.0
2017-05-24 12:35:00,69.8,69.82,69.8,69.82,1393.0,64.2303,64.2487,64.2303,64.2487,1393.0
2017-05-24 12:40:00,69.8,69.8,69.79,69.79,200.0,64.2303,64.2303,64.2211,64.2211,200.0
2017-05-24 12:45:00,69.8,69.86,69.8,69.84,1691.0,64.2303,64.2855,64.2303,64.2671,1691.0
2017-05-24 12:50:00,69.82,69.86,69.82,69.86,994.0,64.2487,64.2855,64.2487,64.2855,994.0
2017-05-24 12:55:00,69.85,69.88,69.85,69.88,1100.0,64.2763,64.3039,64.2763,64.3039,1100.0
2017-05-24 13:00:00,69.86,69.87,69.85,69.85,1200.0,64.2855,64.2947,64.2763,64.2763,1200.0
2017-05-24 13:05:00,69.84,69.84,69.84,69.84,105.0,64.2671,64.2671,64.2671,64.2671,105.0
2017-05-24 13:10:00,69.85,69.88,69.85,69.88,2419.0,64.2763,64.3039,64.2763,64.3039,2419.0
2017-05-24 13:15:00,69.86,69.86,69.84,69.84,793.0,64.2855,64.2855,64.2671,64.2671,793.0
2017-05-24 13:20:00,69.83,69.84,69.76,69.76,3432.0,64.2579,64.2671,64.1935,64.1935,3432.0
2017-05-24 13:25:00,69.79,69.8,69.79,69.79,650.0,64.2211,64.2303,64.2211,64.2211,650.0
2017-05-24 13:30:00,69.8,69.8,69.8,69.8,826.0,64.2303,64.2303,64.2303,64.2303,826.0
2017-05-24 13:35:00,69.81,69.84,69.79,69.84,1100.0,64.2395,64.2671,64.2211,64.2671,1100.0
2017-05-24 13:40:00,69.83,69.86,69.82,69.84,1500.0,64.2579,64.2855,64.2487,64.2671,1500.0
2017-05-24 13:45:00,69.85,69.85,69.84,69.84,306.0,64.2763,64.2763,64.2671,64.2671,306.0
2017-05-24 13:50:00,69.86,69.88,69.85,69.87,1758.0,64.2855,64.3039,64.2763,64.2947,1758.0
2017-05-24 13:55:00,69.85,69.87,69.84,69.84,1994.0,64.2763,64.2947,64.2671,64.2671,1994.0
2017-05-24 14:00:00,69.87,69.9,69.86,69.86,800.0,64.2947,64.3223,64.2855,64.2855,800.0
2017-05-24 14:05:00,69.88,69.92,69.86,69.92,756.0,64.3039,64.3407,64.2855,64.3407,756.0
2017-05-24 14:10:00,69.9,69.98,69.9,69.95,2158.0,64.3223,64.3959,64.3223,64.3683,2158.0
2017-05-24 14:15:00,69.97,70.0,69.97,70.0,500.0,64.3867,64.4143,64.3867,64.4143,500.0
2017-05-24 14:20:00,70.01,70.01,69.93,69.95,2640.0,64.4235,64.4235,64.3499,64.3683,2640.0
2017-05-24 14:25:00,69.93,69.99,69.91,69.99,1069.0,64.3499,64.4051,64.3315,64.4051,1069.0
2017-05-24 14:30:00,69.98,69.98,69.95,69.97,2115.0,64.3959,64.3959,64.3683,64.3867,2115.0
2017-05-24 14:35:00,69.97,69.97,69.93,69.97,1062.0,64.3867,64.3867,64.3499,64.3867,1062.0
2017-05-24 14:40:00,69.95,69.96,69.92,69.92,794.0,64.3683,64.3775,64.3407,64.3407,794.0
2017-05-24 14:45:00,69.94,69.96,69.94,69.95,1250.0,64.3591,64.3775,64.3591,64.3683,1250.0
2017-05-24 14:50:00,69.94,69.97,69.94,69.97,900.0,64.3591,64.3867,64.3591,64.3867,900.0
2017-05-24 14:55:00,69.92,69.98,69.91,69.98,1000.0,64.3407,64.3959,64.3315,64.3959,1000.0
2017-05-24 15:00:00,69.98,70.0,69.95,69.95,3851.0,64.3959,64.4143,64.3683,64.3683,3851.0
2017-05-24 15:05:00,69.97,69.98,69.9,69.91,3226.0,64.3867,64.3959,64.3223,64.3315,3226.0
2017-05-24 15:10:00,69.94,69.95,69.93,69.93,1700.0,64.3591,64.3683,64.3499,64.3499,1700.0
2017-05-24 15:15:00,69.92,69.96,69.92,69.92,2321.0,64.3407,64.3775,64.3407,64.3407,2321.0
2017-05-24 15:20:00,69.94,69.97,69.94,69.95,2107.0,64.3591,64.3867,64.3591,64.3683,2107.0
2017-05-24 15:25:00,69.96,69.96,69.93,69.96,3200.0,64.3775,64.3775,64.3499,64.3775,3200.0
2017-05-24 15:30:00,69.96,69.98,69.94,69.94,4814.0,64.3775,64.3959,64.3591,64.3591,4814.0
2017-05-24 15:35:00,69.97,70.01,69.97,69.98,6428.0,64.3867,64.4235,64.3867,64.3959,6428.0
2017-05-24 15:40:00,69.99,70.0,69.95,69.98,6239.0,64.4051,64.4143,64.3683,64.3959,6239.0
2017-05-24 15:45:00,69.98,70.0,69.97,69.98,8439.0,64.3959,64.4143,64.3867,64.3959,8439.0
2017-05-24 15:50:00,69.98,69.99,69.96,69.97,9031.0,64.3959,64.4051,64.3775,64.3867,9031.0
2017-05-24 15:55:00,69.98,70.05,69.9,69.96,74379.0,64.3959,64.4604,64.3223,64.3775,74379.0
2017-05-25 09:30:00,70.15,70.15,70.14,70.14,2780.0,64.5524,64.5524,64.5432,64.5432,2780.0
2017-05-25 09:35:00,70.24,70.24,70.17,70.17,410.0,64.6352,64.6352,64.5708,64.5708,410.0
2017-05-25 09:40:00,70.17,70.18,70.17,70.18,200.0,64.5708,64.58,64.5708,64.58,200.0
2017-05-25 09:45:00,70.11,70.32,70.11,70.26,2635.0,64.5156,64.7088,64.5156,64.6536,2635.0
2017-05-25 09:50:00,70.26,70.27,70.14,70.14,1200.0,64.6536,64.6628,64.5432,64.5432,1200.0
2017-05-25 09:55:00,70.23,70.23,70.03,70.03,1300.0,64.626,64.626,64.442,64.442,1300.0
2017-05-25 10:00:00,70.12,70.24,70.11,70.22,3338.0,64.5248,64.6352,64.5156,64.6168,3338.0
2017-05-25 10:05:00,70.27,70.28,70.23,70.23,692.0,64.6628,64.672,64.626,64.626,692.0
2017-05-25 10:10:00,70.21,70.32,70.17,70.32,2300.0,64.6076,64.7088,64.5708,64.7088,2300.0
2017-05-25 10:15:00,70.28,70.31,70.25,70.3,1300.0,64.672,64.6996,64.6444,64.6904,1300.0
2017-05-25 10:20:00,70.31,70.31,70.15,70.15,1100.0,64.6996,64.6996,64.5524,64.5524,1100.0
2017-05-25 10:25:00,70.21,70.25,70.18,70.25,1100.0,64.6076,64.6444,64.58,64.6444,1100.0
2017-05-25 10:30:00,70.23,70.32,70.23,70.28,3766.0,64.626,64.7088,64.626,64.672,3766.0
2017-05-25 10:35:00,70.27,70.31,70.27,70.28,3100.0,64.6628,64.6996,64.6628,64.672,3100.0
2017-05-25 10:40:00,70.3,70.32,70.3,70.31,700.0,64.6904,64.7088,64.6904,64.6996,700.0
2017-05-25 10:45:00,70.31,70.35,70.31,70.35,900.0,64.6996,64.7364,64.6996,64.7364,900.0
2017-05-25 10:50:00,70.36,70.39,70.28,70.32,6894.0,64.7456,64.7732,64.672,64.7088,6894.0
2017-05-25 10:55:00,70.33,70.33,70.29,70.29,200.0,64.718,64.718,64.6812,64.6812,200.0
2017-05-25 11:00:00,70.34,70.35,70.29,70.29,1555.0,64.7272,64.7364,64.6812,64.6812,1555.0
2017-05-25 11:05:00,70.29,70.38,70.29,70.33,2502.0,64.6812,64.764,64.6812,64.718,2502.0
2017-05-25 11:10:00,70.34,70.35,70.3,70.31,1100.0,64.7272,64.7364,64.6904,64.6996,1100.0
2017-05-25 11:15:00,70.3,70.38,70.3,70.38,3040.0,64.6904,64.764,64.6904,64.764,3040.0
2017-05-25 11:20:00,70.34,70.34,70.3,70.3,500.0,64.7272,64.7272,64.6904,64.6904,500.0
2017-05-25 11:25:00,70.28,70.35,70.28,70.35,2543.0,64.672,64.7364,64.672,64.7364,2543.0
2017-05-25 11:30:00,70.36,70.36,70.31,70.31,1300.0,64.7456,64.7456,64.6996,64.6996,1300.0
2017-05-25 11:35:00,70.3,70.3,70.24,70.25,1600.0,64.6904,64.6904,64.6352,64.6444,1600.0
2017-05-25 11:40:00,70.25,70.25,70.19,70.21,1515.0,64.6444,64.6444,64.5892,64.6076,1515.0
2017-05-25 11:45:00,70.21,70.24,70.18,70.23,1700.0,64.6076,64.6352,64.58,64.626,1700.0
2017-05-25 11:50:00,70.26,70.28,70.2,70.21,2300.0,64.6536,64.672,64.5984,64.6076,2300.0
2017-05-25 11:55:00,70.21,70.24,70.19,70.21,1653.0,64.6076,64.6352,64.5892,64.6076,1653.0
2017-05-25 12:00:00,70.2,70.2,70.15,70.15,1600.0,64.5984,64.5984,64.5524,64.5524,1600.0
2017-05-25 12:05:00,70.15,70.17,70.13,70.17,1800.0,64.5524,64.5708,64.534,64.5708,1800.0
2017-05-25 12:10:00,70.18,70.18,70.15,70.17,3366.0,64.58,64.58,64.5524,64.5708,3366.0
2017-05-25 12:15:00,70.19,70.25,70.18,70.25,2070.0,64.5892,64.6444,64.58,64.6444,2070.0
2017-05-25 12:20:00,70.29,70.31,70.28,70.28,1916.0,64.6812,64.6996,64.672,64.672,1916.0
2017-05-25 12:25:00,70.27,70.27,70.23,70.25,1400.0,64.6628,64.6628,64.626,64.6444,1400.0
2017-05-25 12:30:00,70.26,70.31,70.25,70.31,1784.0,64.6536,64.6996,64.6444,64.6996,1784.0
2017-05-25 12:35:00,70.31,70.31,70.31,70.31,0.0,64.6996,64.6996,64.6996,64.6996,0.0
2017-05-25 12:40:00,70.31,70.33,70.28,70.3,5350.0,64.6996,64.718,64.672,64.6904,5350.0
2017-05-25 12:45:00,70.31,70.31,70.25,70.3,4389.0,64.6996,64.6996,64.6444,64.6904,4389.0
2017-05-25 12:50:00,70.31,70.32,70.3,70.32,421.0,64.6996,64.7088,64.6904,64.7088,421.0
2017-05-25 12:55:00,70.35,70.36,70.32,70.34,3700.0,64.7364,64.7456,64.7088,64.7272,3700.0
2017-05-25 13:00:00,70.33,70.37,70.3,70.37,4900.0,64.718,64.7548,64.6904,64.7548,4900.0
2017-05-25 13:05:00,70.38,70.38,70.24,70.28,1339.0,64.764,64.764,64.6352,64.672,1339.0
2017-05-25 13:10:00,70.26,70.35,70.26,70.35,1900.0,64.6536,64.7364,64.6536,64.7364,1900.0
2017-05-25 13:15:00,70.31,70.33,70.21,70.26,5467.0,64.6996,64.718,64.6076,64.6536,5467.0
2017-05-25 13:20:00,70.25,70.25,70.19,70.2,1100.0,64.6444,64.6444,64.5892,64.5984,1100.0
2017-05-25 13:25:00,70.21,70.21,70.15,70.17,3980.0,64.6076,64.6076,64.5524,64.5708,3980.0
2017-05-25 13:30:00,70.17,70.19,70.16,70.19,2405.0,64.5708,64.5892,64.5616,64.5892,2405.0
2017-05-25 13:35:00,70.21,70.22,70.19,70.22,300.0,64.6076,64.6168,64.5892,64.6168,300.0
2017-05-25 13:40:00,70.22,70.23,70.2,70.23,3275.0,64.6168,64.626,64.5984,64.626,3275.0
2017-05-25 13:45:00,70.23,70.24,70.23,70.24,3600.0,64.626,64.6352,64.626,64.6352,3600.0
2017-05-25 13:50:00,70.24,70.26,70.24,70.26,1200.0,64.6352,64.6536,64.6352,64.6536,1200.0
2017-05-25 13:55:00,70.27,70.28,70.24,70.28,3158.0,64.6628,64.672,64.6352,64.672,3158.0
2017-05-25 14:00:00,70.28,70.28,70.26,70.26,1810.0,64.672,64.672,64.6536,64.6536,1810.0
2017-05-25 14:05:00,70.25,70.25,70.24,70.25,2403.0,64.6444,64.6444,64.6352,64.6444,2403.0
2017-05-25 14:10:00,70.25,70.28,70.25,70.27,2700.0,64.6444,64.672,64.6444,64.6628,2700.0
2017-05-25 14:15:00,70.28,70.29,70.27,70.28,1793.0,64.672,64.6812,64.6628,64.672,1793.0
2017-05-25 14:20:00,70.28,70.3,70.21,70.21,9200.0,64.672,64.6904,64.6076,64.6076,9200.0
2017-05-25 14:25:00,70.25,70.25,70.21,70.21,1597.0,64.6444,64.6444,64.6076,64.6076,1597.0
2017-05-25 14:30:00,70.21,70.22,70.2,70.2,3401.0,64.6076,64.6168,64.5984,64.5984,3401.0
2017-05-25 14:35:00,70.21,70.24,70.2,70.23,4837.0,64.6076,64.6352,64.5984,64.626,4837.0
2017-05-25 14:40:00,70.23,70.23,70.21,70.21,2192.0,64.626,64.626,64.6076,64.6076,2192.0
2017-05-25 14:45:00,70.2,70.23,70.19,70.19,3700.0,64.5984,64.626,64.5892,64.5892,3700.0
2017-05-25 14:50:00,70.19,70.2,70.13,70.17,6352.0,64.5892,64.5984,64.534,64.5708,6352.0
2017-05-25 14:55:00,70.17,70.19,70.13,70.13,5057.0,64.5708,64.5892,64.534,64.534,5057.0
2017-05-25 15:00:00,70.16,70.17,70.11,70.11,5601.0,64.5616,64.5708,64.5156,64.5156,5601.0
2017-05-25 15:05:00,70.1,70.12,70.09,70.11,5500.0,64.5064,64.5248,64.4972,64.5156,5500.0
2017-05-25 15:10:00,70.11,70.12,70.09,70.11,5900.0,64.5156,64.5248,64.4972,64.5156,5900.0
2017-05-25 15:15:00,70.11,70.12,70.1,70.11,7531.0,64.5156,64.5248,64.5064,64.5156,7531.0
2017-05-25 15:20:00,70.1,70.1,70.07,70.08,4750.0,64.5064,64.5064,64.4788,64.488,4750.0
2017-05-25 15:25:00,70.08,70.09,70.07,70.09,3522.0,64.488,64.4972,64.4788,64.4972,3522.0
2017-05-25 15:30:00,70.08,70.08,70.05,70.07,7803.0,64.488,64.488,64.4604,64.4788,7803.0
2017-05-25 15:35:00,70.08,70.1,70.06,70.07,8219.0,64.488,64.5064,64.4696,64.4788,8219.0
2017-05-25 15:40:00,70.07,70.09,70.01,70.01,9699.0,64.4788,64.4972,64.4235,64.4235,9699.0
2017-05-25 15:45:00,70.0,70.08,69.99,70.0,14624.0,64.4143,64.488,64.4051,64.4143,14624.0
2017-05-25 15:50:00,70.0,70.05,69.97,70.03,11427.0,64.4143,64.4604,64.3867,64.442,11427.0
2017-05-25 15:55:00,70.03,70.08,70.03,70.05,19513.0,64.442,64.488,64.442,64.4604,19513.0
2017-05-26 09:30:00,69.96,69.96,69.68,69.94,4440.0,64.3775,64.3775,64.1199,64.3591,4440.0
2017-05-26 09:35:00,69.86,69.86,69.82,69.82,400.0,64.2855,64.2855,64.2487,64.2487,400.0
2017-05-26 09:40:00,69.88,69.97,69.88,69.97,700.0,64.3039,64.3867,64.3039,64.3867,700.0
2017-05-26 09:45:00,69.98,69.98,69.92,69.98,928.0,64.3959,64.3959,64.3407,64.3959,928.0
2017-05-26 09:50:00,69.98,69.98,69.98,69.98,0.0,64.3959,64.3959,64.3959,64.3959,0.0
2017-05-26 09:55:00,69.99,70.09,69.99,70.05,974.0,64.4051,64.4972,64.4051,64.4604,974.0
2017-05-26 10:00:00,70.13,70.13,70.04,70.04,200.0,64.534,64.534,64.4512,64.4512,200.0
2017-05-26 10:05:00,70.05,70.14,70.05,70.12,666.0,64.4604,64.5432,64.4604,64.5248,666.0
2017-05-26 10:10:00,70.12,70.12,70.12,70.12,0.0,64.5248,64.5248,64.5248,64.5248,0.0
2017-05-26 10:15:00,70.09,70.15,70.07,70.15,1500.0,64.4972,64.5524,64.4788,64.5524,1500.0
2017-05-26 10:20:00,70.15,70.15,70.09,70.09,897.0,64.5524,64.5524,64.4972,64.4972,897.0
2017-05-26 10:25:00,70.09,70.1,70.05,70.08,1500.0,64.4972,64.5064,64.4604,64.488,1500.0
2017-05-26 10:30:00,70.08,70.12,70.07,70.07,830.0,64.488,64.5248,64.4788,64.4788,830.0
2017-05-26 10:35:00,70.08,70.08,70.07,70.08,200.0,64.488,64.488,64.4788,64.488,200.0
2017-05-26 10:40:00,70.09,70.19,70.09,70.16,6723.0,64.4972,64.5892,64.4972,64.5616,6723.0
2017-05-26 10:45:00,70.14,70.17,70.14,70.17,500.0,64.5432,64.5708,64.5432,64.5708,500.0
2017-05-26 10:50:00,70.17,70.19,70.15,70.19,800.0,64.5708,64.5892,64.5524,64.5892,800.0
2017-05-26 10:55:00,70.15,70.15,70.11,70.11,803.0,64.5524,64.5524,64.5156,64.5156,803.0
2017-05-26 11:00:00,70.1,70.14,70.1,70.14,1202.0,64.5064,64.5432,64.5064,64.5432,1202.0
2017-05-26 11:05:00,70.11,70.13,70.11,70.13,400.0,64.5156,64.534,64.5156,64.534,400.0
2017-05-26 11:10:00,70.13,70.13,70.12,70.13,100.0,64.534,64.534,64.5248,64.534,100.0
2017-05-26 11:15:00,70.14,70.14,70.01,70.01,3249.0,64.5432,64.5432,64.4235,64.4235,3249.0
2017-05-26 11:20:00,70.02,70.06,70.02,70.06,600.0,64.4327,64.4696,64.4327,64.4696,600.0
2017-05-26 11:25:00,70.1,70.1,70.08,70.08,624.0,64.5064,64.5064,64.488,64.488,624.0
2017-05-26 11:30:00,70.06,70.08,70.06,70.08,400.0,64.4696,64.488,64.4696,64.488,400.0
2017-05-26 11:35:00,70.06,70.1,70.06,70.07,2624.0,64.4696,64.5064,64.4696,64.4788,2624.0
2017-05-26 11:40:00,70.07,70.1,70.0,70.0,3093.0,64.4788,64.5064,64.4143,64.4143,3093.0
2017-05-26 11:45:00,70.0,70.0,70.0,70.0,0.0,64.4143,64.4143,64.4143,64.4143,0.0
2017-05-26 11:50:00,70.04,70.04,69.95,69.98,1150.0,64.4512,64.4512,64.3683,64.3959,1150.0
2017-05-26 11:55:00,69.97,70.0,69.96,69.96,1400.0,64.3867,64.4143,64.3775,64.3775,1400.0
2017-05-26 12:00:00,69.95,69.95,69.88,69.92,1500.0,64.3683,64.3683,64.3039,64.3407,1500.0
2017-05-26 12:05:00,69.91,69.91,69.89,69.89,300.0,64.3315,64.3315,64.3131,64.3131,300.0
2017-05-26 12:10:00,69.92,69.94,69.92,69.94,300.0,64.3407,64.3591,64.3407,64.3591,300.0
2017-05-26 12:15:00,69.98,69.99,69.94,69.94,1100.0,64.3959,64.4051,64.3591,64.3591,1100.0
2017-05-26 12:20:00,69.96,69.96,69.96,69.96,236.0,64.3775,64.3775,64.3775,64.3775,236.0
2017-05-26 12:25:00,69.97,69.98,69.96,69.97,400.0,64.3867,64.3959,64.3775,64.3867,400.0
2017-05-26 12:30:00,69.96,69.96,69.92,69.92,800.0,64.3775,64.3775,64.3407,64.3407,800.0
2017-05-26 12:35:00,69.93,69.96,69.92,69.92,700.0,64.3499,64.3775,64.3407,64.3407,700.0
2017-05-26 12:40:00,69.91,69.93,69.91,69.93,300.0,64.3315,64.3499,64.3315,64.3499,300.0
2017-05-26 12:45:00,69.95,69.99,69.94,69.94,1712.0,64.3683,64.4051,64.3591,64.3591,1712.0
2017-05-26 12:50:00,69.96,69.97,69.93,69.97,800.0,64.3775,64.3867,64.3499,64.3867,800.0
2017-05-26 12:55:00,69.95,69.97,69.95,69.96,1000.0,64.3683,64.3867,64.3683,64.3775,1000.0
2017-05-26 13:00:00,69.96,69.96,69.95,69.95,340.0,64.3775,64.3775,64.3683,64.3683,340.0
2017-05-26 13:05:00,69.96,70.02,69.94,69.94,6501.0,64.3775,64.4327,64.3591,64.3591,6501.0
2017-05-26 13:10:00,69.96,69.97,69.96,69.97,300.0,64.3775,64.3867,64.3775,64.3867,300.0
2017-05-26 13:15:00,69.97,69.97,69.97,69.97,100.0,64.3867,64.3867,64.3867,64.3867,100.0
2017-05-26 13:20:00,69.94,69.94,69.91,69.94,2624.0,64.3591,64.3591,64.3315,64.3591,2624.0
2017-05-26 13:25:00,69.92,69.94,69.92,69.94,900.0,64.3407,64.3591,64.3407,64.3591,900.0
2017-05-26 13:30:00,69.96,69.96,69.96,69.96,100.0,64.3775,64.3775,64.3775,64.3775,100.0
2017-05-26 13:35:00,69.96,69.96,69.95,69.95,200.0,64.3775,64.3775,64.3683,64.3683,200.0
2017-05-26 13:40:00,69.97,69.99,69.97,69.99,700.0,64.3867,64.4051,64.3867,64.4051,700.0
2017-05-26 13:45:00,69.97,69.97,69.97,69.97,889.0,64.3867,64.3867,64.3867,64.3867,889.0
2017-05-26 13:50:00,69.97,70.0,69.97,70.0,500.0,64.3867,64.4143,64.3867,64.4143,500.0
2017-05-26 13:55:00,69.99,69.99,69.99,69.99,100.0,64.4051,64.4051,64.4051,64.4051,100.0
2017-05-26 14:00:00,69.98,69.98,69.96,69.97,500.0,64.3959,64.3959,64.3775,64.3867,500.0
2017-05-26 14:05:00,69.97,69.97,69.94,69.96,2400.0,64.3867,64.3867,64.3591,64.3775,2400.0
2017-05-26 14:10:00,69.96,69.96,69.95,69.95,824.0,64.3775,64.3775,64.3683,64.3683,824.0
2017-05-26 14:15:00,69.96,69.98,69.95,69.96,709.0,64.3775,64.3959,64.3683,64.3775,709.0
2017-05-26 14:20:00,69.95,69.97,69.95,69.97,200.0,64.3683,64.3867,64.3683,64.3867,200.0
2017-05-26 14:25:00,69.97,69.97,69.91,69.91,3950.0,64.3867,64.3867,64.3315,64.3315,3950.0
2017-05-26 14:30:00,69.9,69.9,69.9,69.9,307.0,64.3223,64.3223,64.3223,64.3223,307.0
2017-05-26 14:35:00,69.92,69.94,69.9,69.94,2724.0,64.3407,64.3591,64.3223,64.3591,2724.0
2017-05-26 14:40:00,69.94,69.94,69.94,69.94,100.0,64.3591,64.3591,64.3591,64.3591,100.0
2017-05-26 14:45:00,69.94,69.95,69.94,69.95,600.0,64.3591,64.3683,64.3591,64.3683,600.0
2017-05-26 14:50:00,69.94,69.96,69.94,69.96,700.0,64.3591,64.3775,64.3591,64.3775,700.0
2017-05-26 14:55:00,69.96,69.96,69.96,69.96,100.0,64.3775,64.3775,64.3775,64.3775,100.0
2017-05-26 15:00:00,70.0,70.0,69.98,69.98,1900.0,64.4143,64.4143,64.3959,64.3959,1900.0
2017-05-26 15:05:00,69.99,69.99,69.93,69.93,2545.0,64.4051,64.4051,64.3499,64.3499,2545.0
2017-05-26 15:10:00,69.93,69.98,69.92,69.98,3125.0,64.3499,64.3959,64.3407,64.3959,3125.0
2017-05-26 15:15:00,69.96,69.96,69.95,69.95,400.0,64.3775,64.3775,64.3683,64.3683,400.0
2017-05-26 15:20:00,69.96,69.98,69.96,69.96,1927.0,64.3775,64.3959,64.3775,64.3775,1927.0
2017-05-26 15:25:00,69.95,69.98,69.95,69.98,6580.0,64.3683,64.3959,64.3683,64.3959,6580.0
2017-05-26 15:30:00,69.98,70.04,69.97,70.03,5142.0,64.3959,64.4512,64.3867,64.442,5142.0
2017-05-26 15:35:00,70.03,70.03,70.01,70.02,5200.0,64.442,64.442,64.4235,64.4327,5200.0
2017-05-26 15:40:00,70.01,70.04,70.01,70.04,7501.0,64.4235,64.4512,64.4235,64.4512,7501.0
2017-05-26 15:45:00,70.03,70.05,70.01,70.04,15107.0,64.442,64.4604,64.4235,64.4512,15107.0
2017-05-26 15:50:00,70.05,70.09,70.04,70.09,10411.0,64.4604,64.4972,64.4512,64.4972,10411.0
2017-05-26 15:55:00,70.08,70.08,69.98,70.05,28979.0,64.488,64.488,64.3959,64.4604,28979.0
2017-05-30 09:30:00,69.91,69.91,69.59,69.82,6729.0,64.3315,64.3315,64.0371,64.2487,6729.0
2017-05-30 09:35:00,69.97,70.06,69.86,69.91,3482.0,64.3867,64.4696,64.2855,64.3315,3482.0
2017-05-30 09:40:00,69.95,70.02,69.79,69.96,13000.0,64.3683,64.4327,64.2211,64.3775,13000.0
2017-05-30 09:45:00,69.95,70.05,69.94,70.02,40264.0,64.3683,64.4604,64.3591,64.4327,40264.0
2017-05-30 09:50:00,70.02,70.07,69.97,69.97,2200.0,64.4327,64.4788,64.3867,64.3867,2200.0
2017-05-30 09:55:00,70.01,70.06,70.0,70.0,5221.0,64.4235,64.4696,64.4143,64.4143,5221.0
2017-05-30 10:00:00,70.02,70.12,69.94,70.04,84060.0,64.4327,64.5248,64.3591,64.4512,84060.0
2017-05-30 10:05:00,70.04,70.07,69.97,70.0,1690.0,64.4512,64.4788,64.3867,64.4143,1690.0
2017-05-30 10:10:00,70.0,70.04,69.86,69.88,3658.0,64.4143,64.4512,64.2855,64.3039,3658.0
2017-05-30 10:15:00,69.88,69.94,69.79,69.94,1200.0,64.3039,64.3591,64.2211,64.3591,1200.0
2017-05-30 10:20:00,69.94,70.0,69.94,70.0,800.0,64.3591,64.4143,64.3591,64.4143,800.0
2017-05-30 10:25:00,69.98,69.98,69.9,69.9,1800.0,64.3959,64.3959,64.3223,64.3223,1800.0
2017-05-30 10:30:00,69.92,69.98,69.92,69.96,1100.0,64.3407,64.3959,64.3407,64.3775,1100.0
2017-05-30 10:35:00,69.97,70.02,69.97,70.0,1614.0,64.3867,64.4327,64.3867,64.4143,1614.0
2017-05-30 10:40:00,70.04,70.07,70.0,70.0,3234.0,64.4512,64.4788,64.4143,64.4143,3234.0
2017-05-30 10:45:00,70.02,70.02,69.96,69.97,4700.0,64.4327,64.4327,64.3775,64.3867,4700.0
2017-05-30 10:50:00,69.96,69.97,69.95,69.95,1440.0,64.3775,64.3867,64.3683,64.3683,1440.0
2017-05-30 10:55:00,69.95,69.96,69.93,69.93,2431.0,64.3683,64.3775,64.3499,64.3499,2431.0
2017-05-30 11:00:00,69.9,69.93,69.89,69.93,3542.0,64.3223,64.3499,64.3131,64.3499,3542.0
2017-05-30 11:05:00,69.92,69.96,69.9,69.9,6302.0,64.3407,64.3775,64.3223,64.3223,6302.0
2017-05-30 11:10:00,69.9,69.92,69.89,69.92,818.0,64.3223,64.3407,64.3131,64.3407,818.0
2017-05-30 11:15:00,69.85,69.85,69.85,69.85,500.0,64.2763,64.2763,64.2763,64.2763,500.0
2017-05-30 11:20:00,69.88,69.88,69.8,69.8,853.0,64.3039,64.3039,64.2303,64.2303,853.0
2017-05-30 11:25:00,69.74,69.76,69.74,69.75,455.0,64.1751,64.1935,64.1751,64.1843,455.0
2017-05-30 11:30:00,69.78,69.8,69.78,69.8,1014.0,64.2119,64.2303,64.2119,64.2303,1014.0
2017-05-30 11:35:00,69.81,69.81,69.77,69.77,900.0,64.2395,64.2395,64.2027,64.2027,900.0
2017-05-30 11:40:00,69.81,69.81,69.78,69.78,400.0,64.2395,64.2395,64.2119,64.2119,400.0
2017-05-30 11:45:00,69.8,69.85,69.79,69.85,28958.0,64.2303,64.2763,64.2211,64.2763,28958.0
2017-05-30 11:50:00,69.9,69.9,69.87,69.88,702.0,64.3223,64.3223,64.2947,64.3039,702.0
2017-05-30 11:55:00,69.91,69.95,69.89,69.89,4458.0,64.3315,64.3683,64.3131,64.3131,4458.0
2017-05-30 12:00:00,69.89,69.89,69.89,69.89,0.0,64.3131,64.3131,64.3131,64.3131,0.0
2017-05-30 12:05:00,69.91,69.92,69.91,69.91,250.0,64.3315,64.3407,64.3315,64.3315,250.0
2017-05-30 12:10:00,69.94,69.94,69.92,69.94,600.0,64.3591,64.3591,64.3407,64.3591,600.0
2017-05-30 12:15:00,69.94,69.94,69.92,69.93,1580.0,64.3591,64.3591,64.3407,64.3499,1580.0
2017-05-30 12:20:00,69.96,69.99,69.95,69.95,600.0,64.3775,64.4051,64.3683,64.3683,600.0
2017-05-30 12:25:00,69.95,69.98,69.95,69.96,600.0,64.3683,64.3959,64.3683,64.3775,600.0
2017-05-30 12:30:00,69.97,69.99,69.97,69.98,500.0,64.3867,64.4051,64.3867,64.3959,500.0
2017-05-30 12:35:00,69.96,69.96,69.96,69.96,200.0,64.3775,64.3775,64.3775,64.3775,200.0
2017-05-30 12:40:00,69.94,69.95,69.94,69.95,300.0,64.3591,64.3683,64.3591,64.3683,300.0
2017-05-30 12:45:00,69.95,69.95,69.95,69.95,201.0,64.3683,64.3683,64.3683,64.3683,201.0
2017-05-30 12:50:00,69.95,69.95,69.95,69.95,834.0,64.3683,64.3683,64.3683,64.3683,834.0
2017-05-30 12:55:00,69.94,69.94,69.88,69.88,1524.0,64.3591,64.3591,64.3039,64.3039,1524.0
2017-05-30 13:00:00,69.9,69.92,69.89,69.89,1300.0,64.3223,64.3407,64.3131,64.3131,1300.0
2017-05-30 13:05:00,69.83,69.83,69.83,69.83,100.0,64.2579,64.2579,64.2579,64.2579,100.0
2017-05-30 13:10:00,69.83,69.85,69.83,69.85,300.0,64.2579,64.2763,64.2579,64.2763,300.0
2017-05-30 13:15:00,69.85,69.86,69.85,69.86,800.0,64.2763,64.2855,64.2763,64.2855,800.0
2017-05-30 13:20:00,69.86,69.86,69.86,69.86,0.0,64.2855,64.2855,64.2855,64.2855,0.0
2017-05-30 13:25:00,69.86,69.86,69.86,69.86,0.0,64.2855,64.2855,64.2855,64.2855,0.0
2017-05-30 13:30:00,69.89,69.89,69.85,69.86,1765.0,64.3131,64.3131,64.2763,64.2855,1765.0
2017-05-30 13:35:00,69.88,69.88,69.88,69.88,100.0,64.3039,64.3039,64.3039,64.3039,100.0
2017-05-30 13:40:00,69.9,69.9,69.89,69.9,552.0,64.3223,64.3223,64.3131,64.3223,552.0
2017-05-30 13:45:00,69.9,69.91,69.89,69.9,2655.0,64.3223,64.3315,64.3131,64.3223,2655.0
2017-05-30 13:50:00,69.9,69.9,69.87,69.87,1324.0,64.3223,64.3223,64.2947,64.2947,1324.0
2017-05-30 13:55:00,69.87,69.91,69.87,69.9,1693.0,64.2947,64.3315,64.2947,64.3223,1693.0
2017-05-30 14:00:00,69.89,69.92,69.89,69.9,2310.0,64.3131,64.3407,64.3131,64.3223,2310.0
2017-05-30 14:05:00,69.9,69.93,69.9,69.93,800.0,64.3223,64.3499,64.3223,64.3499,800.0
2017-05-30 14:10:00,69.91,69.92,69.89,69.92,2010.0,64.3315,64.3407,64.3131,64.3407,2010.0
2017-05-30 14:15:00,69.93,69.93,69.9,69.9,3872.0,64.3499,64.3499,64.3223,64.3223,3872.0
2017-05-30 14:20:00,69.88,69.89,69.88,69.89,4800.0,64.3039,64.3131,64.3039,64.3131,4800.0
2017-05-30 14:25:00,69.89,69.93,69.89,69.93,2630.0,64.3131,64.3499,64.3131,64.3499,2630.0
2017-05-30 14:30:00,69.93,69.95,69.93,69.95,1274.0,64.3499,64.3683,64.3499,64.3683,1274.0
2017-05-30 14:35:00,69.95,69.95,69.86,69.86,1712.0,64.3683,64.3683,64.2855,64.2855,1712.0
2017-05-30 14:40:00,69.89,69.92,69.85,69.87,3000.0,64.3131,64.3407,64.2763,64.2947,3000.0
2017-05-30 14:45:00,69.89,69.9,69.89,69.89,1100.0,64.3131,64.3223,64.3131,64.3131,1100.0
2017-05-30 14:50:00,69.89,69.91,69.89,69.91,300.0,64.3131,64.3315,64.3131,64.3315,300.0
2017-05-30 14:55:00,69.9,69.91,69.9,69.9,1800.0,64.3223,64.3315,64.3223,64.3223,1800.0
2017-05-30 15:00:00,69.91,69.96,69.91,69.96,2400.0,64.3315,64.3775,64.3315,64.3775,2400.0
2017-05-30 15:05:00,69.96,69.97,69.88,69.9,5020.0,64.3775,64.3867,64.3039,64.3223,5020.0
2017-05-30 15:10:00,69.9,69.91,69.88,69.88,907.0,64.3223,64.3315,64.3039,64.3039,907.0
2017-05-30 15:15:00,69.89,69.89,69.85,69.86,2413.0,64.3131,64.3131,64.2763,64.2855,2413.0
2017-05-30 15:20:00,69.85,69.87,69.85,69.86,1292.0,64.2763,64.2947,64.2763,64.2855,1292.0
2017-05-30 15:25:00,69.85,69.87,69.85,69.86,6728.0,64.2763,64.2947,64.2763,64.2855,6728.0
2017-05-30 15:30:00,69.87,69.95,69.85,69.94,4470.0,64.2947,64.3683,64.2763,64.3591,4470.0
2017-05-30 15:35:00,69.94,69.94,69.93,69.93,4913.0,64.3591,64.3591,64.3499,64.3499,4913.0
2017-05-30 15:40:00,69.93,69.96,69.93,69.95,4244.0,64.3499,64.3775,64.3499,64.3683,4244.0
2017-05-30 15:45:00,69.94,69.94,69.86,69.91,12431.0,64.3591,64.3591,64.2855,64.3315,12431.0
2017-05-30 15:50:00,69.91,69.91,69.84,69.86,16148.0,64.3315,64.3315,64.2671,64.2855,16148.0
2017-05-30 15:55:00,69.86,70.0,69.8,69.99,122912.0,64.2855,64.4143,64.2303,64.4051,122912.0
2017-05-31 09:30:00,70.31,70.4,70.0,70.03,8030.0,64.6996,64.7824,64.4143,64.442,8030.0
2017-05-31 09:35:00,70.3,70.73,70.3,70.73,2904.0,64.6904,65.0861,64.6904,65.0861,2904.0
2017-05-31 09:40:00,70.66,70.87,70.62,70.87,2923.0,65.0217,65.2149,64.9849,65.2149,2923.0
2017-05-31 09:45:00,70.85,70.92,70.82,70.86,5899.0,65.1965,65.2609,65.1689,65.2057,5899.0
2017-05-31 09:50:00,70.87,70.89,70.68,70.78,28786.0,65.2149,65.2333,65.0401,65.1321,28786.0
2017-05-31 09:55:00,70.76,70.79,70.64,70.64,2592.0,65.1137,65.1413,65.0033,65.0033,2592.0
2017-05-31 10:00:00,70.65,70.65,70.39,70.54,5516.0,65.0125,65.0125,64.7732,64.9113,5516.0
2017-05-31 10:05:00,70.57,70.64,70.52,70.52,3800.0,64.9389,65.0033,64.8929,64.8929,3800.0
2017-05-31 10:10:00,70.51,70.65,70.51,70.65,2373.0,64.8836,65.0125,64.8836,65.0125,2373.0
2017-05-31 10:15:00,70.7,70.7,70.55,70.56,3100.0,65.0585,65.0585,64.9205,64.9297,3100.0
2017-05-31 10:20:00,70.44,70.58,70.44,70.55,43300.0,64.8192,64.9481,64.8192,64.9205,43300.0
2017-05-31 10:25:00,70.57,70.75,70.57,70.75,10211.0,64.9389,65.1045,64.9389,65.1045,10211.0
2017-05-31 10:30:00,70.78,70.91,70.73,70.91,4593.0,65.1321,65.2517,65.0861,65.2517,4593.0
2017-05-31 10:35:00,70.93,71.04,70.89,71.0,5942.0,65.2701,65.3714,65.2333,65.3345,5942.0
2017-05-31 10:40:00,71.02,71.16,71.01,71.16,5260.0,65.353,65.4818,65.3438,65.4818,5260.0
2017-05-31 10:45:00,71.16,71.16,71.11,71.11,2595.0,65.4818,65.4818,65.4358,65.4358,2595.0
2017-05-31 10:50:00,71.1,71.26,71.09,71.22,6278.0,65.4266,65.5738,65.4174,65.537,6278.0
2017-05-31 10:55:00,71.21,71.28,71.19,71.21,7132.0,65.5278,65.5922,65.5094,65.5278,7132.0
2017-05-31 11:00:00,71.22,71.28,71.2,71.27,5828.0,65.537,65.5922,65.5186,65.583,5828.0
2017-05-31 11:05:00,71.27,71.3,71.24,71.25,8417.0,65.583,65.6106,65.5554,65.5646,8417.0
2017-05-31 11:10:00,71.24,71.24,71.07,71.08,7320.0,65.5554,65.5554,65.399,65.4082,7320.0
2017-05-31 11:15:00,71.08,71.14,71.05,71.14,6652.0,65.4082,65.4634,65.3806,65.4634,6652.0
2017-05-31 11:20:00,71.15,71.18,71.05,71.08,4772.0,65.4726,65.5002,65.3806,65.4082,4772.0
2017-05-31 11:25:00,71.05,71.11,71.01,71.11,3984.0,65.3806,65.4358,65.3438,65.4358,3984.0
2017-05-31 11:30:00,71.12,71.14,71.06,71.06,3247.0,65.445,65.4634,65.3898,65.3898,3247.0
2017-05-31 11:35:00,71.06,71.17,71.05,71.09,3809.0,65.3898,65.491,65.3806,65.4174,3809.0
2017-05-31 11:40:00,71.04,71.14,71.04,71.14,3900.0,65.3714,65.4634,65.3714,65.4634,3900.0
2017-05-31 11:45:00,71.12,71.19,71.1,71.19,5600.0,65.445,65.5094,65.4266,65.5094,5600.0
2017-05-31 11:50:00,71.17,71.22,71.14,71.21,5373.0,65.491,65.537,65.4634,65.5278,5373.0
2017-05-31 11:55:00,71.17,71.18,71.11,71.13,3000.0,65.491,65.5002,65.4358,65.4542,3000.0
2017-05-31 12:00:00,71.15,71.16,71.12,71.12,1100.0,65.4726,65.4818,65.445,65.445,1100.0
2017-05-31 12:05:00,71.13,71.16,71.11,71.11,7835.0,65.4542,65.4818,65.4358,65.4358,7835.0
2017-05-31 12:10:00,71.08,71.08,71.05,71.06,1900.0,65.4082,65.4082,65.3806,65.3898,1900.0
2017-05-31 12:15:00,71.07,71.11,71.07,71.07,2843.0,65.399,65.4358,65.399,65.399,2843.0
2017-05-31 12:20:00,71.07,71.07,71.0,71.02,2599.0,65.399,65.399,65.3345,65.353,2599.0
2017-05-31 12:25:00,71.02,71.02,70.96,70.99,1775.0,65.353,65.353,65.2977,65.3253,1775.0
2017-05-31 12:30:00,70.99,71.0,70.99,70.99,2313.0,65.3253,65.3345,65.3253,65.3253,2313.0
2017-05-31 12:35:00,70.99,71.04,70.99,71.03,3515.0,65.3253,65.3714,65.3253,65.3622,3515.0
2017-05-31 12:40:00,71.02,71.02,71.01,71.02,1200.0,65.353,65.353,65.3438,65.353,1200.0
2017-05-31 12:45:00,71.0,71.0,70.95,70.96,1705.0,65.3345,65.3345,65.2885,65.2977,1705.0
2017-05-31 12:50:00,70.95,71.01,70.94,71.0,3205.0,65.2885,65.3438,65.2793,65.3345,3205.0
2017-05-31 12:55:00,70.99,70.99,70.98,70.98,1145.0,65.3253,65.3253,65.3161,65.3161,1145.0
2017-05-31 13:00:00,70.99,71.02,70.98,71.02,1900.0,65.3253,65.353,65.3161,65.353,1900.0
2017-05-31 13:05:00,71.03,71.06,71.03,71.05,4020.0,65.3622,65.3898,65.3622,65.3806,4020.0
2017-05-31 13:10:00,71.06,71.09,71.05,71.09,3500.0,65.3898,65.4174,65.3806,65.4174,3500.0
2017-05-31 13:15:00,71.09,71.09,71.0,71.0,3410.0,65.4174,65.4174,65.3345,65.3345,3410.0
2017-05-31 13:20:00,71.01,71.03,70.99,70.99,1696.0,65.3438,65.3622,65.3253,65.3253,1696.0
2017-05-31 13:25:00,70.99,70.99,70.95,70.97,3134.0,65.3253,65.3253,65.2885,65.3069,3134.0
2017-05-31 13:30:00,70.97,70.98,70.94,70.95,2559.0,65.3069,65.3161,65.2793,65.2885,2559.0
2017-05-31 13:35:00,70.95,70.97,70.94,70.96,2205.0,65.2885,65.3069,65.2793,65.2977,2205.0
2017-05-31 13:40:00,70.96,70.96,70.92,70.92,2548.0,65.2977,65.2977,65.2609,65.2609,2548.0
2017-05-31 13:45:00,70.93,70.95,70.9,70.92,2979.0,65.2701,65.2885,65.2425,65.2609,2979.0
2017-05-31 13:50:00,70.91,70.95,70.9,70.93,4050.0,65.2517,65.2885,65.2425,65.2701,4050.0
2017-05-31 13:55:00,70.93,70.93,70.9,70.93,3266.0,65.2701,65.2701,65.2425,65.2701,3266.0
2017-05-31 14:00:00,70.95,71.0,70.95,70.99,4739.0,65.2885,65.3345,65.2885,65.3253,4739.0
2017-05-31 14:05:00,70.99,71.0,70.97,70.98,2921.0,65.3253,65.3345,65.3069,65.3161,2921.0
2017-05-31 14:10:00,70.97,70.99,70.92,70.96,4103.0,65.3069,65.3253,65.2609,65.2977,4103.0
2017-05-31 14:15:00,70.99,71.02,70.97,71.01,4478.0,65.3253,65.353,65.3069,65.3438,4478.0
2017-05-31 14:20:00,70.99,71.02,70.98,71.02,9036.0,65.3253,65.353,65.3161,65.353,9036.0
2017-05-31 14:25:00,71.02,71.08,71.01,71.08,21339.0,65.353,65.4082,65.3438,65.4082,21339.0
2017-05-31 14:30:00,71.09,71.13,71.08,71.08,7305.0,65.4174,65.4542,65.4082,65.4082,7305.0
2017-05-31 14:35:00,71.06,71.14,71.06,71.1,8053.0,65.3898,65.4634,65.3898,65.4266,8053.0
2017-05-31 14:40:00,71.1,71.1,71.08,71.08,1500.0,65.4266,65.4266,65.4082,65.4082,1500.0
2017-05-31 14:45:00,71.08,71.08,71.05,71.05,3900.0,65.4082,65.4082,65.3806,65.3806,3900.0
2017-05-31 14:50:00,71.04,71.04,71.01,71.02,1000.0,65.3714,65.3714,65.3438,65.353,1000.0
2017-05-31 14:55:00,71.03,71.14,71.03,71.14,54807.0,65.3622,65.4634,65.3622,65.4634,54807.0
2017-05-31 15:00:00,71.14,71.19,71.14,71.18,8750.0,65.4634,65.5094,65.4634,65.5002,8750.0
2017-05-31 15:05:00,71.17,71.18,71.14,71.14,10210.0,65.491,65.5002,65.4634,65.4634,10210.0
2017-05-31 15:10:00,71.14,71.15,71.11,71.14,9903.0,65.4634,65.4726,65.4358,65.4634,9903.0
2017-05-31 15:15:00,71.13,71.13,71.08,71.08,4675.0,65.4542,65.4542,65.4082,65.4082,4675.0
2017-05-31 15:20:00,71.08,71.09,71.04,71.08,8711.0,65.4082,65.4174,65.3714,65.4082,8711.0
2017-05-31 15:25:00,71.08,71.08,71.05,71.06,10415.0,65.4082,65.4082,65.3806,65.3898,10415.0
2017-05-31 15:30:00,71.07,71.14,71.05,71.12,13944.0,65.399,65.4634,65.3806,65.445,13944.0
2017-05-31 15:35:00,71.12,71.13,71.11,71.12,7690.0,65.445,65.4542,65.4358,65.445,7690.0
2017-05-31 15:40:00,71.13,71.13,71.09,71.13,16575.0,65.4542,65.4542,65.4174,65.4542,16575.0
2017-05-31 15:45:00,71.13,71.24,71.13,71.23,29791.0,65.4542,65.5554,65.4542,65.5462,29791.0
2017-05-31 15:50:00,71.24,71.24,71.16,71.18,20901.0,65.5554,65.5554,65.4818,65.5002,20901.0
2017-05-31 15:55:00,71.19,71.2,71.08,71.08,57442.0,65.5094,65.5186,65.4082,65.4082,57442.0
2017-06-01 09:30:00,71.02,71.42,71.02,71.29,7732.0,65.353,65.721,65.353,65.6014,7732.0
2017-06-01 09:35:00,71.18,71.31,71.13,71.31,2550.0,65.5002,65.6198,65.4542,65.6198,2550.0
2017-06-01 09:40:00,71.29,71.39,71.24,71.35,3000.0,65.6014,65.6934,65.5554,65.6566,3000.0
2017-06-01 09:45:00,71.39,71.59,71.39,71.59,2550.0,65.6934,65.8775,65.6934,65.8775,2550.0
2017-06-01 09:50:00,71.56,71.71,71.55,71.58,4194.0,65.8499,65.9879,65.8407,65.8683,4194.0
2017-06-01 09:55:00,71.57,71.66,71.49,71.66,2206.0,65.8591,65.9419,65.7854,65.9419,2206.0
2017-06-01 10:00:00,71.66,71.66,71.39,71.39,3595.0,65.9419,65.9419,65.6934,65.6934,3595.0
2017-06-01 10:05:00,71.44,71.47,71.34,71.41,3213.0,65.7394,65.767,65.6474,65.7118,3213.0
2017-06-01 10:10:00,71.44,71.44,71.36,71.37,2856.0,65.7394,65.7394,65.6658,65.675,2856.0
2017-06-01 10:15:00,71.37,71.41,71.23,71.23,4124.0,65.675,65.7118,65.5462,65.5462,4124.0
2017-06-01 10:20:00,71.26,71.26,71.09,71.1,6700.0,65.5738,65.5738,65.4174,65.4266,6700.0
2017-06-01 10:25:00,71.15,71.18,71.12,71.17,1400.0,65.4726,65.5002,65.445,65.491,1400.0
2017-06-01 10:30:00,71.12,71.16,71.06,71.08,5001.0,65.445,65.4818,65.3898,65.4082,5001.0
2017-06-01 10:35:00,71.05,71.11,71.05,71.11,1101.0,65.3806,65.4358,65.3806,65.4358,1101.0
2017-06-01 10:40:00,71.04,71.04,70.95,70.95,2450.0,65.3714,65.3714,65.2885,65.2885,2450.0
2017-06-01 10:45:00,70.98,71.0,70.86,70.86,3084.0,65.3161,65.3345,65.2057,65.2057,3084.0
2017-06-01 10:50:00,70.84,70.93,70.84,70.93,3741.0,65.1873,65.2701,65.1873,65.2701,3741.0
2017-06-01 10:55:00,70.9,70.93,70.78,70.82,2000.0,65.2425,65.2701,65.1321,65.1689,2000.0
2017-06-01 11:00:00,70.82,70.98,70.82,70.93,4000.0,65.1689,65.3161,65.1689,65.2701,4000.0
2017-06-01 11:05:00,70.92,70.98,70.87,70.98,2200.0,65.2609,65.3161,65.2149,65.3161,2200.0
2017-06-01 11:10:00,70.96,70.97,70.93,70.94,1398.0,65.2977,65.3069,65.2701,65.2793,1398.0
2017-06-01 11:15:00,70.93,70.96,70.9,70.91,5401.0,65.2701,65.2977,65.2425,65.2517,5401.0
2017-06-01 11:20:00,70.89,70.91,70.87,70.89,1735.0,65.2333,65.2517,65.2149,65.2333,1735.0
2017-06-01 11:25:00,70.91,70.92,70.87,70.87,900.0,65.2517,65.2609,65.2149,65.2149,900.0
2017-06-01 11:30:00,70.92,71.02,70.92,71.02,5549.0,65.2609,65.353,65.2609,65.353,5549.0
2017-06-01 11:35:00,71.0,71.03,70.93,70.97,3500.0,65.3345,65.3622,65.2701,65.3069,3500.0
2017-06-01 11:40:00,70.97,70.97,70.94,70.95,2121.0,65.3069,65.3069,65.2793,65.2885,2121.0
2017-06-01 11:45:00,70.92,70.95,70.89,70.95,3398.0,65.2609,65.2885,65.2333,65.2885,3398.0
2017-06-01 11:50:00,71.0,71.03,70.96,71.01,3930.0,65.3345,65.3622,65.2977,65.3438,3930.0
2017-06-01 11:55:00,71.03,71.04,70.98,70.99,3550.0,65.3622,65.3714,65.3161,65.3253,3550.0
2017-06-01 12:00:00,70.99,71.06,70.92,71.06,11989.0,65.3253,65.3898,65.2609,65.3898,11989.0
2017-06-01 12:05:00,71.03,71.07,71.02,71.07,1929.0,65.3622,65.399,65.353,65.399,1929.0
2017-06-01 12:10:00,71.06,71.06,71.01,71.03,2762.0,65.3898,65.3898,65.3438,65.3622,2762.0
2017-06-01 12:15:00,71.0,71.09,71.0,71.09,2700.0,65.3345,65.4174,65.3345,65.4174,2700.0
2017-06-01 12:20:00,71.11,71.12,71.07,71.12,3200.0,65.4358,65.445,65.399,65.445,3200.0
2017-06-01 12:25:00,71.1,71.1,71.05,71.08,3602.0,65.4266,65.4266,65.3806,65.4082,3602.0
2017-06-01 12:30:00,71.08,71.09,71.05,71.09,3482.0,65.4082,65.4174,65.3806,65.4174,3482.0
2017-06-01 12:35:00,71.1,71.1,71.05,71.06,3305.0,65.4266,65.4266,65.3806,65.3898,3305.0
2017-06-01 12:40:00,71.03,71.03,71.01,71.01,1200.0,65.3622,65.3622,65.3438,65.3438,1200.0
2017-06-01 12:45:00,71.02,71.03,71.0,71.02,3722.0,65.353,65.3622,65.3345,65.353,3722.0
2017-06-01 12:50:00,71.03,71.14,71.03,71.14,1900.0,65.3622,65.4634,65.3622,65.4634,1900.0
2017-06-01 12:55:00,71.15,71.21,71.13,71.2,3715.0,65.4726,65.5278,65.4542,65.5186,3715.0
2017-06-01 13:00:00,71.2,71.24,71.2,71.23,2952.0,65.5186,65.5554,65.5186,65.5462,2952.0
2017-06-01 13:05:00,71.21,71.25,71.2,71.22,2969.0,65.5278,65.5646,65.5186,65.537,2969.0
2017-06-01 13:10:00,71.22,71.22,71.22,71.22,0.0,65.537,65.537,65.537,65.537,0.0
2017-06-01 13:15:00,71.2,71.2,71.16,71.19,3704.0,65.5186,65.5186,65.4818,65.5094,3704.0
2017-06-01 13:20:00,71.2,71.21,71.17,71.17,2582.0,65.5186,65.5278,65.491,65.491,2582.0
2017-06-01 13:25:00,71.18,71.24,71.18,71.24,2083.0,65.5002,65.5554,65.5002,65.5554,2083.0
2017-06-01 13:30:00,71.25,71.28,71.25,71.28,615.0,65.5646,65.5922,65.5646,65.5922,615.0
2017-06-01 13:35:00,71.27,71.28,71.23,71.23,1900.0,65.583,65.5922,65.5462,65.5462,1900.0
2017-06-01 13:40:00,71.25,71.31,71.24,71.3,2500.0,65.5646,65.6198,65.5554,65.6106,2500.0
2017-06-01 13:45:00,71.33,71.33,71.27,71.29,2419.0,65.6382,65.6382,65.583,65.6014,2419.0
2017-06-01 13:50:00,71.29,71.3,71.23,71.25,1500.0,65.6014,65.6106,65.5462,65.5646,1500.0
2017-06-01 13:55:00,71.24,71.34,71.23,71.34,2420.0,65.5554,65.6474,65.5462,65.6474,2420.0
2017-06-01 14:00:00,71.34,71.38,71.33,71.34,3283.0,65.6474,65.6842,65.6382,65.6474,3283.0
2017-06-01 14:05:00,71.35,71.43,71.35,71.43,2400.0,65.6566,65.7302,65.6566,65.7302,2400.0
2017-06-01 14:10:00,71.44,71.45,71.43,71.45,1200.0,65.7394,65.7486,65.7302,65.7486,1200.0
2017-06-01 14:15:00,71.45,71.53,71.45,71.52,4155.0,65.7486,65.8223,65.7486,65.8131,4155.0
2017-06-01 14:20:00,71.53,71.56,71.52,71.56,3410.0,65.8223,65.8499,65.8131,65.8499,3410.0
2017-06-01 14:25:00,71.57,71.63,71.57,71.63,4222.0,65.8591,65.9143,65.8591,65.9143,4222.0
2017-06-01 14:30:00,71.61,71.65,71.58,71.64,3309.0,65.8959,65.9327,65.8683,65.9235,3309.0
2017-06-01 14:35:00,71.64,71.64,71.56,71.58,3429.0,65.9235,65.9235,65.8499,65.8683,3429.0
2017-06-01 14:40:00,71.58,71.58,71.51,71.56,3800.0,65.8683,65.8683,65.8039,65.8499,3800.0
2017-06-01 14:45:00,71.56,71.57,71.47,71.51,3543.0,65.8499,65.8591,65.767,65.8039,3543.0
2017-06-01 14:50:00,71.51,71.53,71.5,71.51,917.0,65.8039,65.8223,65.7947,65.8039,917.0
2017-06-01 14:55:00,71.53,71.54,71.48,71.52,25900.0,65.8223,65.8315,65.7762,65.8131,25900.0
2017-06-01 15:00:00,71.53,71.57,71.52,71.55,3865.0,65.8223,65.8591,65.8131,65.8407,3865.0
2017-06-01 15:05:00,71.55,71.62,71.54,71.6,6320.0,65.8407,65.9051,65.8315,65.8867,6320.0
2017-06-01 15:10:00,71.6,71.6,71.56,71.57,4200.0,65.8867,65.8867,65.8499,65.8591,4200.0
2017-06-01 15:15:00,71.56,71.59,71.54,71.57,7100.0,65.8499,65.8775,65.8315,65.8591,7100.0
2017-06-01 15:20:00,71.58,71.64,71.58,71.64,5387.0,65.8683,65.9235,65.8683,65.9235,5387.0
2017-06-01 15:25:00,71.62,71.64,71.58,71.63,6551.0,65.9051,65.9235,65.8683,65.9143,6551.0
2017-06-01 15:30:00,71.64,71.64,71.56,71.61,8385.0,65.9235,65.9235,65.8499,65.8959,8385.0
2017-06-01 15:35:00,71.61,71.65,71.6,71.64,12433.0,65.8959,65.9327,65.8867,65.9235,12433.0
2017-06-01 15:40:00,71.65,71.65,71.62,71.64,10530.0,65.9327,65.9327,65.9051,65.9235,10530.0
2017-06-01 15:45:00,71.64,71.77,71.64,71.73,16061.0,65.9235,66.0431,65.9235,66.0063,16061.0
2017-06-01 15:50:00,71.72,71.82,71.71,71.79,16682.0,65.9971,66.0891,65.9879,66.0615,16682.0
2017-06-01 15:55:00,71.77,71.9,71.77,71.9,45854.0,66.0431,66.1627,66.0431,66.1627,45854.0
2017-06-02 09:30:00,72.1,72.5,72.08,72.45,15461.0,66.3468,66.7149,66.3284,66.6688,15461.0
2017-06-02 09:35:00,72.32,72.62,72.32,72.53,8281.0,66.5492,66.8253,66.5492,66.7425,8281.0
2017-06-02 09:40:00,72.6,72.64,72.41,72.41,22723.0,66.8069,66.8437,66.632,66.632,22723.0
2017-06-02 09:45:00,72.48,72.55,72.38,72.4,2739.0,66.6965,66.7609,66.6044,66.6228,2739.0
2017-06-02 09:50:00,72.4,72.47,72.4,72.47,200.0,66.6228,66.6873,66.6228,66.6873,200.0
2017-06-02 09:55:00,72.45,72.57,72.44,72.57,4900.0,66.6688,66.7793,66.6596,66.7793,4900.0
2017-06-02 10:00:00,72.61,72.62,72.37,72.37,2620.0,66.8161,66.8253,66.5952,66.5952,2620.0
2017-06-02 10:05:00,72.4,72.41,72.32,72.35,2800.0,66.6228,66.632,66.5492,66.5768,2800.0
2017-06-02 10:10:00,72.35,72.43,72.35,72.35,4600.0,66.5768,66.6504,66.5768,66.5768,4600.0
2017-06-02 10:15:00,72.31,72.31,72.14,72.24,3213.0,66.54,66.54,66.3836,66.4756,3213.0
2017-06-02 10:20:00,72.21,72.34,72.21,72.27,7936.0,66.448,66.5676,66.448,66.5032,7936.0
2017-06-02 10:25:00,72.3,72.48,72.3,72.45,1902.0,66.5308,66.6965,66.5308,66.6688,1902.0
2017-06-02 10:30:00,72.45,72.47,72.4,72.4,1400.0,66.6688,66.6873,66.6228,66.6228,1400.0
2017-06-02 10:35:00,72.35,72.41,72.35,72.4,5247.0,66.5768,66.632,66.5768,66.6228,5247.0
2017-06-02 10:40:00,72.42,72.43,72.26,72.26,4600.0,66.6412,66.6504,66.494,66.494,4600.0
2017-06-02 10:45:00,72.27,72.31,72.24,72.24,7463.0,66.5032,66.54,66.4756,66.4756,7463.0
2017-06-02 10:50:00,72.22,72.33,72.2,72.33,600.0,66.4572,66.5584,66.4388,66.5584,600.0
2017-06-02 10:55:00,72.33,72.33,72.16,72.19,5198.0,66.5584,66.5584,66.402,66.4296,5198.0
2017-06-02 11:00:00,72.17,72.24,72.17,72.23,6100.0,66.4112,66.4756,66.4112,66.4664,6100.0
2017-06-02 11:05:00,72.22,72.23,72.16,72.17,6400.0,66.4572,66.4664,66.402,66.4112,6400.0
2017-06-02 11:10:00,72.17,72.2,72.15,72.18,3803.0,66.4112,66.4388,66.3928,66.4204,3803.0
2017-06-02 11:15:00,72.18,72.23,72.16,72.2,9139.0,66.4204,66.4664,66.402,66.4388,9139.0
2017-06-02 11:20:00,72.2,72.28,72.18,72.22,3710.0,66.4388,66.5124,66.4204,66.4572,3710.0
2017-06-02 11:25:00,72.21,72.25,72.2,72.24,4200.0,66.448,66.4848,66.4388,66.4756,4200.0
2017-06-02 11:30:00,72.23,72.26,72.15,72.15,15087.0,66.4664,66.494,66.3928,66.3928,15087.0
2017-06-02 11:35:00,72.15,72.24,72.1,72.18,4100.0,66.3928,66.4756,66.3468,66.4204,4100.0
2017-06-02 11:40:00,72.16,72.23,72.15,72.23,3478.0,66.402,66.4664,66.3928,66.4664,3478.0
2017-06-02 11:45:00,72.2,72.23,72.19,72.23,2000.0,66.4388,66.4664,66.4296,66.4664,2000.0
2017-06-02 11:50:00,72.21,72.24,72.07,72.17,6809.0,66.448,66.4756,66.3192,66.4112,6809.0
2017-06-02 11:55:00,72.18,72.18,72.0,72.03,13921.0,66.4204,66.4204,66.2548,66.2824,13921.0
2017-06-02 12:00:00,72.06,72.06,71.98,72.05,24918.0,66.31,66.31,66.2363,66.3008,24918.0
2017-06-02 12:05:00,72.05,72.06,71.96,71.99,13843.0,66.3008,66.31,66.2179,66.2456,13843.0
2017-06-02 12:10:00,71.96,71.99,71.91,71.98,5534.0,66.2179,66.2456,66.1719,66.2363,5534.0
2017-06-02 12:15:00,71.94,72.01,71.94,71.99,2673.0,66.1995,66.264,66.1995,66.2456,2673.0
2017-06-02 12:20:00,71.96,71.97,71.9,71.92,5996.0,66.2179,66.2271,66.1627,66.1811,5996.0
2017-06-02 12:25:00,71.9,71.92,71.87,71.91,3613.0,66.1627,66.1811,66.1351,66.1719,3613.0
2017-06-02 12:30:00,71.9,71.94,71.83,71.84,5300.0,66.1627,66.1995,66.0983,66.1075,5300.0
2017-06-02 12:35:00,71.83,71.83,71.78,71.82,7657.0,66.0983,66.0983,66.0523,66.0891,7657.0
2017-06-02 12:40:00,71.79,71.84,71.77,71.81,3238.0,66.0615,66.1075,66.0431,66.0799,3238.0
2017-06-02 12:45:00,71.79,71.83,71.78,71.8,2803.0,66.0615,66.0983,66.0523,66.0707,2803.0
2017-06-02 12:50:00,71.8,71.83,71.77,71.8,1910.0,66.0707,66.0983,66.0431,66.0707,1910.0
2017-06-02 12:55:00,71.8,71.84,71.77,71.83,6000.0,66.0707,66.1075,66.0431,66.0983,6000.0
2017-06-02 13:00:00,71.82,71.82,71.75,71.77,10310.0,66.0891,66.0891,66.0247,66.0431,10310.0
2017-06-02 13:05:00,71.77,71.77,71.73,71.75,10276.0,66.0431,66.0431,66.0063,66.0247,10276.0
2017-06-02 13:10:00,71.75,71.78,71.75,71.75,5450.0,66.0247,66.0523,66.0247,66.0247,5450.0
2017-06-02 13:15:00,71.76,71.77,71.75,71.75,2885.0,66.0339,66.0431,66.0247,66.0247,2885.0
2017-06-02 13:20:00,71.75,71.83,71.73,71.75,16564.0,66.0247,66.0983,66.0063,66.0247,16564.0
2017-06-02 13:25:00,71.76,71.85,71.76,71.84,1950.0,66.0339,66.1167,66.0339,66.1075,1950.0
2017-06-02 13:30:00,71.84,71.9,71.81,71.88,7035.0,66.1075,66.1627,66.0799,66.1443,7035.0
2017-06-02 13:35:00,71.87,71.87,71.81,71.85,13212.0,66.1351,66.1351,66.0799,66.1167,13212.0
2017-06-02 13:40:00,71.86,71.96,71.86,71.96,5223.0,66.1259,66.2179,66.1259,66.2179,5223.0
2017-06-02 13:45:00,71.96,71.99,71.96,71.98,846.0,66.2179,66.2456,66.2179,66.2363,846.0
2017-06-02 13:50:00,72.0,72.04,71.98,72.03,1500.0,66.2548,66.2916,66.2363,66.2824,1500.0
2017-06-02 13:55:00,72.06,72.07,72.06,72.06,104.0,66.31,66.3192,66.31,66.31,104.0
2017-06-02 14:00:00,72.04,72.08,72.03,72.08,4359.0,66.2916,66.3284,66.2824,66.3284,4359.0
2017-06-02 14:05:00,72.09,72.1,72.06,72.08,2100.0,66.3376,66.3468,66.31,66.3284,2100.0
2017-06-02 14:10:00,72.09,72.1,72.08,72.1,817.0,66.3376,66.3468,66.3284,66.3468,817.0
2017-06-02 14:15:00,72.1,72.14,72.1,72.14,1036.0,66.3468,66.3836,66.3468,66.3836,1036.0
2017-06-02 14:20:00,72.15,72.18,72.14,72.18,1222.0,66.3928,66.4204,66.3836,66.4204,1222.0
2017-06-02 14:25:00,72.18,72.18,72.12,72.12,1000.0,66.4204,66.4204,66.3652,66.3652,1000.0
2017-06-02 14:30:00,72.13,72.13,72.03,72.07,5146.0,66.3744,66.3744,66.2824,66.3192,5146.0
2017-06-02 14:35:00,72.07,72.07,72.03,72.03,1462.0,66.3192,66.3192,66.2824,66.2824,1462.0
2017-06-02 14:40:00,72.06,72.12,72.06,72.12,1000.0,66.31,66.3652,66.31,66.3652,1000.0
2017-06-02 14:45:00,72.12,72.18,72.12,72.18,900.0,66.3652,66.4204,66.3652,66.4204,900.0
2017-06-02 14:50:00,72.15,72.17,72.14,72.16,1207.0,66.3928,66.4112,66.3836,66.402,1207.0
2017-06-02 14:55:00,72.15,72.15,72.08,72.1,6599.0,66.3928,66.3928,66.3284,66.3468,6599.0
2017-06-02 15:00:00,72.11,72.13,71.99,71.99,14809.0,66.356,66.3744,66.2456,66.2456,14809.0
2017-06-02 15:05:00,72.03,72.03,71.99,72.01,6889.0,66.2824,66.2824,66.2456,66.264,6889.0
2017-06-02 15:10:00,72.01,72.1,72.01,72.1,6300.0,66.264,66.3468,66.264,66.3468,6300.0
2017-06-02 15:15:00,72.14,72.14,72.12,72.12,1700.0,66.3836,66.3836,66.3652,66.3652,1700.0
2017-06-02 15:20:00,72.12,72.15,72.09,72.13,2800.0,66.3652,66.3928,66.3376,66.3744,2800.0
2017-06-02 15:25:00,72.14,72.15,72.09,72.09,2308.0,66.3836,66.3928,66.3376,66.3376,2308.0
2017-06-02 15:30:00,72.11,72.12,72.08,72.08,4123.0,66.356,66.3652,66.3284,66.3284,4123.0
2017-06-02 15:35:00,72.08,72.13,72.08,72.09,6652.0,66.3284,66.3744,66.3284,66.3376,6652.0
2017-06-02 15:40:00,72.07,72.07,72.0,72.03,9141.0,66.3192,66.3192,66.2548,66.2824,9141.0
2017-06-02 15:45:00,72.05,72.05,71.92,71.94,13511.0,66.3008,66.3008,66.1811,66.1995,13511.0
2017-06-02 15:50:00,71.96,71.99,71.89,71.92,19411.0,66.2179,66.2456,66.1535,66.1811,19411.0
2017-06-02 15:55:00,71.94,71.98,71.89,71.94,30241.0,66.1995,66.2363,66.1535,66.1995,30241.0
2017-06-05 09:30:00,72.75,72.81,72.41,72.63,24164.0,66.9449,67.0001,66.632,66.8345,24164.0
2017-06-05 09:35:00,72.63,72.68,72.47,72.67,12098.0,66.8345,66.8805,66.6873,66.8713,12098.0
2017-06-05 09:40:00,72.64,72.66,72.5,72.57,13148.0,66.8437,66.8621,66.7149,66.7793,13148.0
2017-06-05 09:45:00,72.64,72.72,72.59,72.7,6723.0,66.8437,66.9173,66.7977,66.8989,6723.0
2017-06-05 09:50:00,72.68,72.82,72.57,72.65,21810.0,66.8805,67.0093,66.7793,66.8529,21810.0
2017-06-05 09:55:00,72.65,72.72,72.59,72.72,8551.0,66.8529,66.9173,66.7977,66.9173,8551.0
2017-06-05 10:00:00,72.72,72.74,72.69,72.69,6000.0,66.9173,66.9357,66.8897,66.8897,6000.0
2017-06-05 10:05:00,72.69,72.7,72.6,72.65,6829.0,66.8897,66.8989,66.8069,66.8529,6829.0
2017-06-05 10:10:00,72.65,72.79,72.65,72.77,5555.0,66.8529,66.9817,66.8529,66.9633,5555.0
2017-06-05 10:15:00,72.78,72.78,72.68,72.77,14566.0,66.9725,66.9725,66.8805,66.9633,14566.0
2017-06-05 10:20:00,72.77,72.81,72.77,72.8,11085.0,66.9633,67.0001,66.9633,66.9909,11085.0
2017-06-05 10:25:00,72.76,72.78,72.75,72.76,4462.0,66.9541,66.9725,66.9449,66.9541,4462.0
2017-06-05 10:30:00,72.73,72.74,72.65,72.67,2875.0,66.9265,66.9357,66.8529,66.8713,2875.0
2017-06-05 10:35:00,72.69,72.75,72.66,72.72,4907.0,66.8897,66.9449,66.8621,66.9173,4907.0
2017-06-05 10:40:00,72.73,72.76,72.73,72.75,2810.0,66.9265,66.9541,66.9265,66.9449,2810.0
2017-06-05 10:45:00,72.75,72.75,72.66,72.7,3000.0,66.9449,66.9449,66.8621,66.8989,3000.0
2017-06-05 10:50:00,72.7,72.74,72.67,72.74,6979.0,66.8989,66.9357,66.8713,66.9357,6979.0
2017-06-05 10:55:00,72.75,72.75,72.71,72.72,4570.0,66.9449,66.9449,66.9081,66.9173,4570.0
2017-06-05 11:00:00,72.72,72.76,72.66,72.72,19610.0,66.9173,66.9541,66.8621,66.9173,19610.0
2017-06-05 11:05:00,72.72,72.76,72.63,72.69,18719.0,66.9173,66.9541,66.8345,66.8897,18719.0
2017-06-05 11:10:00,72.69,72.75,72.68,72.69,7025.0,66.8897,66.9449,66.8805,66.8897,7025.0
2017-06-05 11:15:00,72.7,72.71,72.67,72.7,4500.0,66.8989,66.9081,66.8713,66.8989,4500.0
2017-06-05 11:20:00,72.66,72.68,72.61,72.68,7632.0,66.8621,66.8805,66.8161,66.8805,7632.0
2017-06-05 11:25:00,72.66,72.67,72.6,72.67,3602.0,66.8621,66.8713,66.8069,66.8713,3602.0
2017-06-05 11:30:00,72.69,72.69,72.63,72.66,4581.0,66.8897,66.8897,66.8345,66.8621,4581.0
2017-06-05 11:35:00,72.66,72.67,72.6,72.61,5207.0,66.8621,66.8713,66.8069,66.8161,5207.0
2017-06-05 11:40:00,72.59,72.6,72.54,72.59,8006.0,66.7977,66.8069,66.7517,66.7977,8006.0
2017-06-05 11:45:00,72.58,72.61,72.57,72.6,8271.0,66.7885,66.8161,66.7793,66.8069,8271.0
2017-06-05 11:50:00,72.61,72.64,72.59,72.62,7019.0,66.8161,66.8437,66.7977,66.8253,7019.0
2017-06-05 11:55:00,72.61,72.69,72.59,72.68,5516.0,66.8161,66.8897,66.7977,66.8805,5516.0
2017-06-05 12:00:00,72.67,72.69,72.66,72.69,2761.0,66.8713,66.8897,66.8621,66.8897,2761.0
2017-06-05 12:05:00,72.69,72.69,72.62,72.65,2100.0,66.8897,66.8897,66.8253,66.8529,2100.0
2017-06-05 12:10:00,72.65,72.66,72.64,72.64,2100.0,66.8529,66.8621,66.8437,66.8437,2100.0
2017-06-05 12:15:00,72.65,72.68,72.63,72.68,3400.0,66.8529,66.8805,66.8345,66.8805,3400.0
2017-06-05 12:20:00,72.67,72.67,72.63,72.63,1562.0,66.8713,66.8713,66.8345,66.8345,1562.0
2017-06-05 12:25:00,72.65,72.66,72.61,72.61,2100.0,66.8529,66.8621,66.8161,66.8161,2100.0
2017-06-05 12:30:00,72.63,72.63,72.61,72.61,759.0,66.8345,66.8345,66.8161,66.8161,759.0
2017-06-05 12:35:00,72.63,72.63,72.54,72.55,13986.0,66.8345,66.8345,66.7517,66.7609,13986.0
2017-06-05 12:40:00,72.54,72.57,72.52,72.52,6816.0,66.7517,66.7793,66.7333,66.7333,6816.0
2017-06-05 12:45:00,72.54,72.54,72.44,72.47,7634.0,66.7517,66.7517,66.6596,66.6873,7634.0
2017-06-05 12:50:00,72.47,72.47,72.44,72.44,5341.0,66.6873,66.6873,66.6596,66.6596,5341.0
2017-06-05 12:55:00,72.42,72.43,72.42,72.43,923.0,66.6412,66.6504,66.6412,66.6504,923.0
2017-06-05 13:00:00,72.45,72.5,72.44,72.5,4039.0,66.6688,66.7149,66.6596,66.7149,4039.0
2017-06-05 13:05:00,72.52,72.56,72.5,72.53,6016.0,66.7333,66.7701,66.7149,66.7425,6016.0
2017-06-05 13:10:00,72.53,72.56,72.53,72.56,1000.0,66.7425,66.7701,66.7425,66.7701,1000.0
2017-06-05 13:15:00,72.57,72.59,72.54,72.56,3508.0,66.7793,66.7977,66.7517,66.7701,3508.0
2017-06-05 13:20:00,72.56,72.56,72.51,72.53,2069.0,66.7701,66.7701,66.7241,66.7425,2069.0
2017-06-05 13:25:00,72.51,72.57,72.51,72.55,2400.0,66.7241,66.7793,66.7241,66.7609,2400.0
2017-06-05 13:30:00,72.54,72.54,72.48,72.51,2221.0,66.7517,66.7517,66.6965,66.7241,2221.0
2017-06-05 13:35:00,72.52,72.54,72.48,72.48,4300.0,66.7333,66.7517,66.6965,66.6965,4300.0
2017-06-05 13:40:00,72.49,72.57,72.49,72.57,7711.0,66.7057,66.7793,66.7057,66.7793,7711.0
2017-06-05 13:45:00,72.57,72.65,72.57,72.65,3651.0,66.7793,66.8529,66.7793,66.8529,3651.0
2017-06-05 13:50:00,72.65,72.69,72.65,72.69,1100.0,66.8529,66.8897,66.8529,66.8897,1100.0
2017-06-05 13:55:00,72.68,72.69,72.58,72.62,3188.0,66.8805,66.8897,66.7885,66.8253,3188.0
2017-06-05 14:00:00,72.63,72.69,72.61,72.66,8180.0,66.8345,66.8897,66.8161,66.8621,8180.0
2017-06-05 14:05:00,72.66,72.66,72.63,72.64,1493.0,66.8621,66.8621,66.8345,66.8437,1493.0
2017-06-05 14:10:00,72.65,72.72,72.65,72.69,36726.0,66.8529,66.9173,66.8529,66.8897,36726.0
2017-06-05 14:15:00,72.69,72.72,72.68,72.7,5100.0,66.8897,66.9173,66.8805,66.8989,5100.0
2017-06-05 14:20:00,72.7,72.71,72.65,72.7,6062.0,66.8989,66.9081,66.8529,66.8989,6062.0
2017-06-05 14:25:00,72.69,72.7,72.64,72.65,4246.0,66.8897,66.8989,66.8437,66.8529,4246.0
2017-06-05 14:30:00,72.64,72.67,72.64,72.66,3756.0,66.8437,66.8713,66.8437,66.8621,3756.0
2017-06-05 14:35:00,72.66,72.71,72.64,72.71,6871.0,66.8621,66.9081,66.8437,66.9081,6871.0
2017-06-05 14:40:00,72.72,72.82,72.69,72.79,26204.0,66.9173,67.0093,66.8897,66.9817,26204.0
2017-06-05 14:45:00,72.77,72.81,72.76,72.77,5495.0,66.9633,67.0001,66.9541,66.9633,5495.0
2017-06-05 14:50:00,72.77,72.77,72.74,72.76,3246.0,66.9633,66.9633,66.9357,66.9541,3246.0
2017-06-05 14:55:00,72.76,72.78,72.72,72.78,7216.0,66.9541,66.9725,66.9173,66.9725,7216.0
2017-06-05 15:00:00,72.76,72.78,72.72,72.72,5441.0,66.9541,66.9725,66.9173,66.9173,5441.0
2017-06-05 15:05:00,72.71,72.79,72.71,72.77,11951.0,66.9081,66.9817,66.9081,66.9633,11951.0
2017-06-05 15:10:00,72.77,72.8,72.73,72.73,9496.0,66.9633,66.9909,66.9265,66.9265,9496.0
2017-06-05 15:15:00,72.74,72.75,72.7,72.72,2667.0,66.9357,66.9449,66.8989,66.9173,2667.0
2017-06-05 15:20:00,72.72,72.82,72.72,72.81,4550.0,66.9173,67.0093,66.9173,67.0001,4550.0
2017-06-05 15:25:00,72.78,72.85,72.77,72.85,5944.0,66.9725,67.0369,66.9633,67.0369,5944.0
2017-06-05 15:30:00,72.84,72.87,72.82,72.82,5400.0,67.0277,67.0553,67.0093,67.0093,5400.0
2017-06-05 15:35:00,72.81,72.85,72.81,72.83,6185.0,67.0001,67.0369,67.0001,67.0185,6185.0
2017-06-05 15:40:00,72.84,72.88,72.79,72.88,14333.0,67.0277,67.0645,66.9817,67.0645,14333.0
2017-06-05 15:45:00,72.86,72.87,72.78,72.84,25910.0,67.0461,67.0553,66.9725,67.0277,25910.0
2017-06-05 15:50:00,72.84,72.84,72.78,72.8,22701.0,67.0277,67.0277,66.9725,66.9909,22701.0
2017-06-05 15:55:00,72.79,72.82,72.76,72.78,38104.0,66.9817,67.0093,66.9541,66.9725,38104.0
2017-06-06 09:30:00,72.47,72.78,72.47,72.63,4911.0,66.6873,66.9725,66.6873,66.8345,4911.0
2017-06-06 09:35:00,72.65,72.68,72.53,72.62,1500.0,66.8529,66.8805,66.7425,66.8253,1500.0
2017-06-06 09:40:00,72.69,72.8,72.68,72.8,300.0,66.8897,66.9909,66.8805,66.9909,300.0
2017-06-06 09:45:00,72.76,72.76,72.74,72.75,500.0,66.9541,66.9541,66.9357,66.9449,500.0
2017-06-06 09:50:00,72.78,72.85,72.75,72.76,3404.0,66.9725,67.0369,66.9449,66.9541,3404.0
2017-06-06 09:55:00,72.79,72.81,72.78,72.78,800.0,66.9817,67.0001,66.9725,66.9725,800.0
2017-06-06 10:00:00,72.77,72.8,72.74,72.8,1000.0,66.9633,66.9909,66.9357,66.9909,1000.0
2017-06-06 10:05:00,72.76,72.77,72.66,72.72,2400.0,66.9541,66.9633,66.8621,66.9173,2400.0
2017-06-06 10:10:00,72.7,72.7,72.7,72.7,100.0,66.8989,66.8989,66.8989,66.8989,100.0
2017-06-06 10:15:00,72.75,72.79,72.75,72.79,400.0,66.9449,66.9817,66.9449,66.9817,400.0
2017-06-06 10:20:00,72.8,72.82,72.7,72.7,2611.0,66.9909,67.0093,66.8989,66.8989,2611.0
2017-06-06 10:25:00,72.74,72.85,72.74,72.85,900.0,66.9357,67.0369,66.9357,67.0369,900.0
2017-06-06 10:30:00,72.85,72.89,72.83,72.83,1519.0,67.0369,67.0737,67.0185,67.0185,1519.0
2017-06-06 10:35:00,72.87,72.88,72.8,72.81,2100.0,67.0553,67.0645,66.9909,67.0001,2100.0
2017-06-06 10:40:00,72.8,72.87,72.79,72.87,1000.0,66.9909,67.0553,66.9817,67.0553,1000.0
2017-06-06 10:45:00,72.86,72.9,72.86,72.9,600.0,67.0461,67.0829,67.0461,67.0829,600.0
2017-06-06 10:50:00,72.91,72.94,72.84,72.84,2246.0,67.0921,67.1197,67.0277,67.0277,2246.0
2017-06-06 10:55:00,72.86,72.86,72.8,72.84,2164.0,67.0461,67.0461,66.9909,67.0277,2164.0
2017-06-06 11:00:00,72.85,72.85,72.79,72.79,3803.0,67.0369,67.0369,66.9817,66.9817,3803.0
2017-06-06 11:05:00,72.79,72.83,72.78,72.83,2602.0,66.9817,67.0185,66.9725,67.0185,2602.0
2017-06-06 11:10:00,72.81,72.83,72.8,72.81,1537.0,67.0001,67.0185,66.9909,67.0001,1537.0
2017-06-06 11:15:00,72.83,72.83,72.76,72.8,4401.0,67.0185,67.0185,66.9541,66.9909,4401.0
2017-06-06 11:20:00,72.81,72.83,72.79,72.79,1301.0,67.0001,67.0185,66.9817,66.9817,1301.0
2017-06-06 11:25:00,72.78,72.8,72.76,72.8,2561.0,66.9725,66.9909,66.9541,66.9909,2561.0
2017-06-06 11:30:00,72.79,72.85,72.78,72.81,6308.0,66.9817,67.0369,66.9725,67.0001,6308.0
2017-06-06 11:35:00,72.82,72.86,72.82,72.86,1732.0,67.0093,67.0461,67.0093,67.0461,1732.0
2017-06-06 11:40:00,72.86,72.92,72.86,72.88,2280.0,67.0461,67.1013,67.0461,67.0645,2280.0
2017-06-06 11:45:00,72.9,72.9,72.88,72.88,200.0,67.0829,67.0829,67.0645,67.0645,200.0
2017-06-06 11:50:00,72.87,72.89,72.84,72.87,1200.0,67.0553,67.0737,67.0277,67.0553,1200.0
2017-06-06 11:55:00,72.85,72.88,72.85,72.88,300.0,67.0369,67.0645,67.0369,67.0645,300.0
2017-06-06 12:00:00,72.85,72.87,72.84,72.84,1100.0,67.0369,67.0553,67.0277,67.0277,1100.0
2017-06-06 12:05:00,72.83,72.83,72.8,72.8,1000.0,67.0185,67.0185,66.9909,66.9909,1000.0
2017-06-06 12:10:00,72.8,72.8,72.77,72.77,3221.0,66.9909,66.9909,66.9633,66.9633,3221.0
2017-06-06 12:15:00,72.78,72.78,72.74,72.75,1200.0,66.9725,66.9725,66.9357,66.9449,1200.0
2017-06-06 12:20:00,72.74,72.78,72.73,72.78,2297.0,66.9357,66.9725,66.9265,66.9725,2297.0
2017-06-06 12:25:00,72.76,72.77,72.76,72.77,400.0,66.9541,66.9633,66.9541,66.9633,400.0
2017-06-06 12:30:00,72.77,72.77,72.71,72.71,2157.0,66.9633,66.9633,66.9081,66.9081,2157.0
2017-06-06 12:35:00,72.67,72.7,72.67,72.7,2328.0,66.8713,66.8989,66.8713,66.8989,2328.0
2017-06-06 12:40:00,72.71,72.71,72.69,72.69,400.0,66.9081,66.9081,66.8897,66.8897,400.0
2017-06-06 12:45:00,72.69,72.71,72.66,72.68,4022.0,66.8897,66.9081,66.8621,66.8805,4022.0
2017-06-06 12:50:00,72.69,72.71,72.68,72.7,600.0,66.8897,66.9081,66.8805,66.8989,600.0
2017-06-06 12:55:00,72.69,72.7,72.69,72.7,250.0,66.8897,66.8989,66.8897,66.8989,250.0
2017-06-06 13:00:00,72.71,72.71,72.68,72.7,889.0,66.9081,66.9081,66.8805,66.8989,889.0
2017-06-06 13:05:00,72.71,72.73,72.71,72.72,3015.0,66.9081,66.9265,66.9081,66.9173,3015.0
2017-06-06 13:10:00,72.7,72.71,72.69,72.71,2100.0,66.8989,66.9081,66.8897,66.9081,2100.0
2017-06-06 13:15:00,72.71,72.74,72.7,72.73,1600.0,66.9081,66.9357,66.8989,66.9265,1600.0
2017-06-06 13:20:00,72.73,72.74,72.72,72.73,1000.0,66.9265,66.9357,66.9173,66.9265,1000.0
2017-06-06 13:25:00,72.72,72.76,72.7,72.75,1373.0,66.9173,66.9541,66.8989,66.9449,1373.0
2017-06-06 13:30:00,72.74,72.81,72.74,72.79,3711.0,66.9357,67.0001,66.9357,66.9817,3711.0
2017-06-06 13:35:00,72.77,72.81,72.77,72.81,2037.0,66.9633,67.0001,66.9633,67.0001,2037.0
2017-06-06 13:40:00,72.81,72.83,72.8,72.83,2506.0,67.0001,67.0185,66.9909,67.0185,2506.0
2017-06-06 13:45:00,72.83,72.86,72.82,72.86,2802.0,67.0185,67.0461,67.0093,67.0461,2802.0
2017-06-06 13:50:00,72.86,72.88,72.85,72.85,2110.0,67.0461,67.0645,67.0369,67.0369,2110.0
2017-06-06 13:55:00,72.84,72.85,72.82,72.85,1689.0,67.0277,67.0369,67.0093,67.0369,1689.0
2017-06-06 14:00:00,72.86,72.88,72.85,72.88,3174.0,67.0461,67.0645,67.0369,67.0645,3174.0
2017-06-06 14:05:00,72.89,72.89,72.87,72.89,1600.0,67.0737,67.0737,67.0553,67.0737,1600.0
2017-06-06 14:10:00,72.89,72.89,72.85,72.86,3502.0,67.0737,67.0737,67.0369,67.0461,3502.0
2017-06-06 14:15:00,72.85,72.93,72.84,72.92,7066.0,67.0369,67.1105,67.0277,67.1013,7066.0
2017-06-06 14:20:00,72.94,72.94,72.87,72.88,4044.0,67.1197,67.1197,67.0553,67.0645,4044.0
2017-06-06 14:25:00,72.88,72.96,72.87,72.96,10768.0,67.0645,67.1382,67.0553,67.1382,10768.0
2017-06-06 14:30:00,72.97,73.0,72.95,73.0,3908.0,67.1474,67.175,67.1289,67.175,3908.0
2017-06-06 14:35:00,73.0,73.01,72.97,72.99,5220.0,67.175,67.1842,67.1474,67.1658,5220.0
2017-06-06 14:40:00,72.98,73.0,72.95,72.99,5364.0,67.1566,67.175,67.1289,67.1658,5364.0
2017-06-06 14:45:00,73.0,73.0,72.97,73.0,2691.0,67.175,67.175,67.1474,67.175,2691.0
2017-06-06 14:50:00,72.98,73.0,72.93,72.94,3750.0,67.1566,67.175,67.1105,67.1197,3750.0
2017-06-06 14:55:00,72.93,72.94,72.88,72.89,6216.0,67.1105,67.1197,67.0645,67.0737,6216.0
2017-06-06 15:00:00,72.9,72.91,72.89,72.89,2977.0,67.0829,67.0921,67.0737,67.0737,2977.0
2017-06-06 15:05:00,72.88,72.89,72.85,72.87,6013.0,67.0645,67.0737,67.0369,67.0553,6013.0
2017-06-06 15:10:00,72.87,72.9,72.85,72.9,8256.0,67.0553,67.0829,67.0369,67.0829,8256.0
2017-06-06 15:15:00,72.9,72.9,72.84,72.84,3789.0,67.0829,67.0829,67.0277,67.0277,3789.0
2017-06-06 15:20:00,72.82,72.84,72.81,72.81,6263.0,67.0093,67.0277,67.0001,67.0001,6263.0
2017-06-06 15:25:00,72.81,72.81,72.73,72.73,4051.0,67.0001,67.0001,66.9265,66.9265,4051.0
2017-06-06 15:30:00,72.73,72.74,72.59,72.59,10797.0,66.9265,66.9357,66.7977,66.7977,10797.0
2017-06-06 15:35:00,72.62,72.63,72.57,72.62,9023.0,66.8253,66.8345,66.7793,66.8253,9023.0
2017-06-06 15:40:00,72.62,72.63,72.58,72.61,12823.0,66.8253,66.8345,66.7885,66.8161,12823.0
2017-06-06 15:45:00,72.6,72.61,72.52,72.52,14504.0,66.8069,66.8161,66.7333,66.7333,14504.0
2017-06-06 15:50:00,72.52,72.6,72.52,72.54,16244.0,66.7333,66.8069,66.7333,66.7517,16244.0
2017-06-06 15:55:00,72.54,72.59,72.51,72.55,27964.0,66.7517,66.7977,66.7241,66.7609,27964.0
2017-06-07 09:30:00,72.75,72.81,72.5,72.74,4573.0,66.9449,67.0001,66.7149,66.9357,4573.0
2017-06-07 09:35:00,72.95,72.95,72.71,72.73,1550.0,67.1289,67.1289,66.9081,66.9265,1550.0
2017-06-07 09:40:00,72.72,72.83,72.66,72.75,3202.0,66.9173,67.0185,66.8621,66.9449,3202.0
2017-06-07 09:45:00,72.8,72.85,72.75,72.85,1825.0,66.9909,67.0369,66.9449,67.0369,1825.0
2017-06-07 09:50:00,72.96,72.96,72.81,72.85,3143.0,67.1382,67.1382,67.0001,67.0369,3143.0
2017-06-07 09:55:00,72.92,72.92,72.89,72.89,700.0,67.1013,67.1013,67.0737,67.0737,700.0
2017-06-07 10:00:00,72.88,72.94,72.83,72.89,1200.0,67.0645,67.1197,67.0185,67.0737,1200.0
2017-06-07 10:05:00,72.84,72.93,72.84,72.89,800.0,67.0277,67.1105,67.0277,67.0737,800.0
2017-06-07 10:10:00,72.82,72.84,72.81,72.81,983.0,67.0093,67.0277,67.0001,67.0001,983.0
2017-06-07 10:15:00,72.81,72.87,72.81,72.87,1700.0,67.0001,67.0553,67.0001,67.0553,1700.0
2017-06-07 10:20:00,72.89,72.9,72.87,72.89,1800.0,67.0737,67.0829,67.0553,67.0737,1800.0
2017-06-07 10:25:00,72.9,72.91,72.84,72.86,900.0,67.0829,67.0921,67.0277,67.0461,900.0
2017-06-07 10:30:00,72.78,72.86,72.78,72.86,803.0,66.9725,67.0461,66.9725,67.0461,803.0
2017-06-07 10:35:00,72.89,72.94,72.85,72.85,2700.0,67.0737,67.1197,67.0369,67.0369,2700.0
2017-06-07 10:40:00,72.87,72.87,72.83,72.83,200.0,67.0553,67.0553,67.0185,67.0185,200.0
2017-06-07 10:45:00,72.83,72.9,72.83,72.89,2300.0,67.0185,67.0829,67.0185,67.0737,2300.0
2017-06-07 10:50:00,72.9,73.0,72.9,73.0,8495.0,67.0829,67.175,67.0829,67.175,8495.0
2017-06-07 10:55:00,73.0,73.16,73.0,73.16,5845.0,67.175,67.3222,67.175,67.3222,5845.0
2017-06-07 11:00:00,73.11,73.13,73.01,73.04,1915.0,67.2762,67.2946,67.1842,67.2118,1915.0
2017-06-07 11:05:00,73.08,73.14,73.07,73.07,1700.0,67.2486,67.3038,67.2394,67.2394,1700.0
2017-06-07 11:10:00,73.09,73.19,73.08,73.09,3466.0,67.2578,67.3498,67.2486,67.2578,3466.0
2017-06-07 11:15:00,73.14,73.14,73.11,73.11,2060.0,67.3038,67.3038,67.2762,67.2762,2060.0
2017-06-07 11:20:00,73.12,73.2,73.12,73.2,949.0,67.2854,67.359,67.2854,67.359,949.0
2017-06-07 11:25:00,73.16,73.16,73.09,73.09,4071.0,67.3222,67.3222,67.2578,67.2578,4071.0
2017-06-07 11:30:00,73.14,73.2,73.13,73.17,1200.0,67.3038,67.359,67.2946,67.3314,1200.0
2017-06-07 11:35:00,73.17,73.27,73.17,73.24,2000.0,67.3314,67.4234,67.3314,67.3958,2000.0
2017-06-07 11:40:00,73.21,73.21,73.21,73.21,100.0,67.3682,67.3682,67.3682,67.3682,100.0
2017-06-07 11:45:00,73.22,73.22,73.16,73.16,700.0,67.3774,67.3774,67.3222,67.3222,700.0
2017-06-07 11:50:00,73.2,73.25,73.17,73.17,2144.0,67.359,67.405,67.3314,67.3314,2144.0
2017-06-07 11:55:00,73.17,73.17,73.06,73.14,1089.0,67.3314,67.3314,67.2302,67.3038,1089.0
2017-06-07 12:00:00,73.11,73.12,73.05,73.05,900.0,67.2762,67.2854,67.221,67.221,900.0
2017-06-07 12:05:00,73.09,73.13,73.05,73.05,1510.0,67.2578,67.2946,67.221,67.221,1510.0
2017-06-07 12:10:00,73.04,73.04,73.0,73.0,3300.0,67.2118,67.2118,67.175,67.175,3300.0
2017-06-07 12:15:00,73.03,73.09,73.03,73.03,2347.0,67.2026,67.2578,67.2026,67.2026,2347.0
2017-06-07 12:20:00,73.03,73.03,73.03,73.03,0.0,67.2026,67.2026,67.2026,67.2026,0.0
2017-06-07 12:25:00,73.06,73.09,73.05,73.08,1892.0,67.2302,67.2578,67.221,67.2486,1892.0
2017-06-07 12:30:00,73.1,73.13,73.08,73.09,930.0,67.267,67.2946,67.2486,67.2578,930.0
2017-06-07 12:35:00,73.08,73.08,73.06,73.06,1800.0,67.2486,67.2486,67.2302,67.2302,1800.0
2017-06-07 12:40:00,73.06,73.06,73.0,73.05,510.0,67.2302,67.2302,67.175,67.221,510.0
2017-06-07 12:45:00,73.03,73.03,72.94,72.94,900.0,67.2026,67.2026,67.1197,67.1197,900.0
2017-06-07 12:50:00,72.94,72.94,72.86,72.86,598.0,67.1197,67.1197,67.0461,67.0461,598.0
2017-06-07 12:55:00,72.89,72.92,72.88,72.92,1664.0,67.0737,67.1013,67.0645,67.1013,1664.0
2017-06-07 13:00:00,72.94,72.98,72.94,72.98,2501.0,67.1197,67.1566,67.1197,67.1566,2501.0
2017-06-07 13:05:00,73.01,73.01,72.94,72.94,1500.0,67.1842,67.1842,67.1197,67.1197,1500.0
2017-06-07 13:10:00,72.97,73.06,72.97,73.04,2866.0,67.1474,67.2302,67.1474,67.2118,2866.0
2017-06-07 13:15:00,72.99,73.03,72.99,73.03,600.0,67.1658,67.2026,67.1658,67.2026,600.0
2017-06-07 13:20:00,73.0,73.05,72.99,73.05,2136.0,67.175,67.221,67.1658,67.221,2136.0
2017-06-07 13:25:00,73.07,73.07,73.03,73.06,700.0,67.2394,67.2394,67.2026,67.2302,700.0
2017-06-07 13:30:00,73.06,73.1,73.06,73.07,2619.0,67.2302,67.267,67.2302,67.2394,2619.0
2017-06-07 13:35:00,73.1,73.11,73.07,73.08,2051.0,67.267,67.2762,67.2394,67.2486,2051.0
2017-06-07 13:40:00,73.07,73.11,73.07,73.07,1835.0,67.2394,67.2762,67.2394,67.2394,1835.0
2017-06-07 13:45:00,73.1,73.11,73.07,73.1,2174.0,67.267,67.2762,67.2394,67.267,2174.0
2017-06-07 13:50:00,73.08,73.11,73.08,73.09,1700.0,67.2486,67.2762,67.2486,67.2578,1700.0
2017-06-07 13:55:00,73.1,73.15,73.09,73.15,2370.0,67.267,67.313,67.2578,67.313,2370.0
2017-06-07 14:00:00,73.12,73.14,73.06,73.11,1000.0,67.2854,67.3038,67.2302,67.2762,1000.0
2017-06-07 14:05:00,73.12,73.14,73.11,73.11,1200.0,67.2854,67.3038,67.2762,67.2762,1200.0
2017-06-07 14:10:00,73.11,73.16,73.11,73.14,1000.0,67.2762,67.3222,67.2762,67.3038,1000.0
2017-06-07 14:15:00,73.14,73.14,73.07,73.1,1263.0,67.3038,67.3038,67.2394,67.267,1263.0
2017-06-07 14:20:00,73.12,73.12,73.09,73.12,2356.0,67.2854,67.2854,67.2578,67.2854,2356.0
2017-06-07 14:25:00,73.09,73.13,73.08,73.13,1283.0,67.2578,67.2946,67.2486,67.2946,1283.0
2017-06-07 14:30:00,73.15,73.22,73.15,73.17,1500.0,67.313,67.3774,67.313,67.3314,1500.0
2017-06-07 14:35:00,73.19,73.19,73.16,73.19,400.0,67.3498,67.3498,67.3222,67.3498,400.0
2017-06-07 14:40:00,73.19,73.21,73.15,73.16,1800.0,67.3498,67.3682,67.313,67.3222,1800.0
2017-06-07 14:45:00,73.17,73.21,73.17,73.21,2100.0,67.3314,67.3682,67.3314,67.3682,2100.0
2017-06-07 14:50:00,73.18,73.24,73.18,73.23,2200.0,67.3406,67.3958,67.3406,67.3866,2200.0
2017-06-07 14:55:00,73.19,73.26,73.19,73.22,3943.0,67.3498,67.4142,67.3498,67.3774,3943.0
2017-06-07 15:00:00,73.23,73.23,73.15,73.19,900.0,67.3866,67.3866,67.313,67.3498,900.0
2017-06-07 15:05:00,73.17,73.22,73.15,73.21,2542.0,67.3314,67.3774,67.313,67.3682,2542.0
2017-06-07 15:10:00,73.17,73.19,73.16,73.16,1096.0,67.3314,67.3498,67.3222,67.3222,1096.0
2017-06-07 15:15:00,73.16,73.2,73.13,73.16,3300.0,67.3222,67.359,67.2946,67.3222,3300.0
2017-06-07 15:20:00,73.15,73.2,73.15,73.19,3500.0,67.313,67.359,67.313,67.3498,3500.0
2017-06-07 15:25:00,73.19,73.2,73.16,73.18,3849.0,67.3498,67.359,67.3222,67.3406,3849.0
2017-06-07 15:30:00,73.2,73.2,73.14,73.18,3333.0,67.359,67.359,67.3038,67.3406,3333.0
2017-06-07 15:35:00,73.16,73.17,73.1,73.1,4200.0,67.3222,67.3314,67.267,67.267,4200.0
2017-06-07 15:40:00,73.06,73.2,73.06,73.17,6969.0,67.2302,67.359,67.2302,67.3314,6969.0
2017-06-07 15:45:00,73.19,73.31,73.19,73.3,9925.0,67.3498,67.4602,67.3498,67.451,9925.0
2017-06-07 15:50:00,73.31,73.32,73.26,73.28,10230.0,67.4602,67.4694,67.4142,67.4326,10230.0
2017-06-07 15:55:00,73.29,73.36,73.26,73.34,90713.0,67.4418,67.5062,67.4142,67.4878,90713.0
2017-06-08 09:30:00,73.31,73.41,73.18,73.41,3159.0,67.4602,67.5522,67.3406,67.5522,3159.0
2017-06-08 09:35:00,73.27,73.32,73.25,73.31,2040.0,67.4234,67.4694,67.405,67.4602,2040.0
2017-06-08 09:40:00,73.3,73.54,73.26,73.54,6235.0,67.451,67.6719,67.4142,67.6719,6235.0
2017-06-08 09:45:00,73.55,73.55,73.4,73.4,9604.0,67.6811,67.6811,67.543,67.543,9604.0
2017-06-08 09:50:00,73.46,73.47,73.38,73.4,5988.0,67.5983,67.6075,67.5246,67.543,5988.0
2017-06-08 09:55:00,73.41,73.43,73.28,73.39,7749.0,67.5522,67.5706,67.4326,67.5338,7749.0
2017-06-08 10:00:00,73.37,73.45,73.37,73.41,2400.0,67.5154,67.5891,67.5154,67.5522,2400.0
2017-06-08 10:05:00,73.42,73.57,73.41,73.51,3900.0,67.5614,67.6995,67.5522,67.6443,3900.0
2017-06-08 10:10:00,73.54,73.55,73.43,73.49,1568.0,67.6719,67.6811,67.5706,67.6259,1568.0
2017-06-08 10:15:00,73.46,73.46,73.35,73.42,3100.0,67.5983,67.5983,67.497,67.5614,3100.0
2017-06-08 10:20:00,73.39,73.4,73.31,73.31,757.0,67.5338,67.543,67.4602,67.4602,757.0
2017-06-08 10:25:00,73.28,73.3,73.23,73.27,3600.0,67.4326,67.451,67.3866,67.4234,3600.0
2017-06-08 10:30:00,73.29,73.33,73.25,73.33,2000.0,67.4418,67.4786,67.405,67.4786,2000.0
2017-06-08 10:35:00,73.31,73.32,73.31,73.31,1304.0,67.4602,67.4694,67.4602,67.4602,1304.0
2017-06-08 10:40:00,73.3,73.39,73.29,73.34,9327.0,67.451,67.5338,67.4418,67.4878,9327.0
2017-06-08 10:45:00,73.37,73.38,73.34,73.34,1124.0,67.5154,67.5246,67.4878,67.4878,1124.0
2017-06-08 10:50:00,73.35,73.38,73.33,73.33,3300.0,67.497,67.5246,67.4786,67.4786,3300.0
2017-06-08 10:55:00,73.27,73.34,73.25,73.25,4900.0,67.4234,67.4878,67.405,67.405,4900.0
2017-06-08 11:00:00,73.32,73.35,73.31,73.33,2300.0,67.4694,67.497,67.4602,67.4786,2300.0
2017-06-08 11:05:00,73.33,73.34,73.27,73.34,5870.0,67.4786,67.4878,67.4234,67.4878,5870.0
2017-06-08 11:10:00,73.32,73.37,73.3,73.34,4910.0,67.4694,67.5154,67.451,67.4878,4910.0
2017-06-08 11:15:00,73.35,73.42,73.35,73.42,2700.0,67.497,67.5614,67.497,67.5614,2700.0
2017-06-08 11:20:00,73.41,73.42,73.34,73.34,1840.0,67.5522,67.5614,67.4878,67.4878,1840.0
2017-06-08 11:25:00,73.37,73.38,73.26,73.26,4240.0,67.5154,67.5246,67.4142,67.4142,4240.0
2017-06-08 11:30:00,73.27,73.27,73.24,73.26,2800.0,67.4234,67.4234,67.3958,67.4142,2800.0
2017-06-08 11:35:00,73.3,73.3,73.22,73.25,4300.0,67.451,67.451,67.3774,67.405,4300.0
2017-06-08 11:40:00,73.26,73.33,73.26,73.26,1104.0,67.4142,67.4786,67.4142,67.4142,1104.0
2017-06-08 11:45:00,73.25,73.32,73.25,73.32,2600.0,67.405,67.4694,67.405,67.4694,2600.0
2017-06-08 11:50:00,73.31,73.36,73.3,73.36,2500.0,67.4602,67.5062,67.451,67.5062,2500.0
2017-06-08 11:55:00,73.38,73.39,73.36,73.39,1700.0,67.5246,67.5338,67.5062,67.5338,1700.0
2017-06-08 12:00:00,73.4,73.4,73.36,73.36,300.0,67.543,67.543,67.5062,67.5062,300.0
2017-06-08 12:05:00,73.4,73.4,73.38,73.38,1522.0,67.543,67.543,67.5246,67.5246,1522.0
2017-06-08 12:10:00,73.38,73.52,73.38,73.52,2258.0,67.5246,67.6535,67.5246,67.6535,2258.0
2017-06-08 12:15:00,73.52,73.59,73.52,73.53,3949.0,67.6535,67.7179,67.6535,67.6627,3949.0
2017-06-08 12:20:00,73.5,73.53,73.49,73.51,2000.0,67.6351,67.6627,67.6259,67.6443,2000.0
2017-06-08 12:25:00,73.5,73.5,73.39,73.39,2300.0,67.6351,67.6351,67.5338,67.5338,2300.0
2017-06-08 12:30:00,73.39,73.42,73.38,73.38,2100.0,67.5338,67.5614,67.5246,67.5246,2100.0
2017-06-08 12:35:00,73.38,73.38,73.31,73.35,4700.0,67.5246,67.5246,67.4602,67.497,4700.0
2017-06-08 12:40:00,73.33,73.38,73.33,73.35,1000.0,67.4786,67.5246,67.4786,67.497,1000.0
2017-06-08 12:45:00,73.34,73.34,73.29,73.31,1800.0,67.4878,67.4878,67.4418,67.4602,1800.0
2017-06-08 12:50:00,73.29,73.29,73.27,73.27,938.0,67.4418,67.4418,67.4234,67.4234,938.0
2017-06-08 12:55:00,73.28,73.31,73.27,73.3,600.0,67.4326,67.4602,67.4234,67.451,600.0
2017-06-08 13:00:00,73.3,73.38,73.3,73.37,2800.0,67.451,67.5246,67.451,67.5154,2800.0
2017-06-08 13:05:00,73.38,73.39,73.37,73.38,1500.0,67.5246,67.5338,67.5154,67.5246,1500.0
2017-06-08 13:10:00,73.42,73.48,73.4,73.48,3200.0,67.5614,67.6167,67.543,67.6167,3200.0
2017-06-08 13:15:00,73.53,73.53,73.45,73.45,1200.0,67.6627,67.6627,67.5891,67.5891,1200.0
2017-06-08 13:20:00,73.45,73.45,73.4,73.41,500.0,67.5891,67.5891,67.543,67.5522,500.0
2017-06-08 13:25:00,73.4,73.41,73.31,73.32,2195.0,67.543,67.5522,67.4602,67.4694,2195.0
2017-06-08 13:30:00,73.31,73.33,73.3,73.33,1400.0,67.4602,67.4786,67.451,67.4786,1400.0
2017-06-08 13:35:00,73.37,73.38,73.34,73.34,2007.0,67.5154,67.5246,67.4878,67.4878,2007.0
2017-06-08 13:40:00,73.33,73.35,73.32,73.32,1500.0,67.4786,67.497,67.4694,67.4694,1500.0
2017-06-08 13:45:00,73.32,73.33,73.31,73.33,1265.0,67.4694,67.4786,67.4602,67.4786,1265.0
2017-06-08 13:50:00,73.34,73.43,73.33,73.4,3890.0,67.4878,67.5706,67.4786,67.543,3890.0
2017-06-08 13:55:00,73.39,73.43,73.39,73.43,2132.0,67.5338,67.5706,67.5338,67.5706,2132.0
2017-06-08 14:00:00,73.45,73.45,73.37,73.37,3124.0,67.5891,67.5891,67.5154,67.5154,3124.0
2017-06-08 14:05:00,73.37,73.39,73.36,73.39,1900.0,67.5154,67.5338,67.5062,67.5338,1900.0
2017-06-08 14:10:00,73.37,73.37,73.24,73.26,6600.0,67.5154,67.5154,67.3958,67.4142,6600.0
2017-06-08 14:15:00,73.26,73.32,73.25,73.3,2809.0,67.4142,67.4694,67.405,67.451,2809.0
2017-06-08 14:20:00,73.3,73.3,73.26,73.28,1708.0,67.451,67.451,67.4142,67.4326,1708.0
2017-06-08 14:25:00,73.27,73.3,73.21,73.21,5140.0,67.4234,67.451,67.3682,67.3682,5140.0
2017-06-08 14:30:00,73.21,73.24,73.19,73.22,1995.0,67.3682,67.3958,67.3498,67.3774,1995.0
2017-06-08 14:35:00,73.24,73.25,73.19,73.2,5433.0,67.3958,67.405,67.3498,67.359,5433.0
2017-06-08 14:40:00,73.23,73.23,73.16,73.16,1900.0,67.3866,67.3866,67.3222,67.3222,1900.0
2017-06-08 14:45:00,73.16,73.16,73.08,73.09,1800.0,67.3222,67.3222,67.2486,67.2578,1800.0
2017-06-08 14:50:00,73.09,73.1,73.07,73.07,2850.0,67.2578,67.267,67.2394,67.2394,2850.0
2017-06-08 14:55:00,73.06,73.08,73.05,73.06,1500.0,67.2302,67.2486,67.221,67.2302,1500.0
2017-06-08 15:00:00,73.07,73.08,73.01,73.03,9807.0,67.2394,67.2486,67.1842,67.2026,9807.0
2017-06-08 15:05:00,73.08,73.1,73.02,73.1,5734.0,67.2486,67.267,67.1934,67.267,5734.0
2017-06-08 15:10:00,73.12,73.19,73.09,73.19,3400.0,67.2854,67.3498,67.2578,67.3498,3400.0
2017-06-08 15:15:00,73.19,73.25,73.17,73.25,5002.0,67.3498,67.405,67.3314,67.405,5002.0
2017-06-08 15:20:00,73.26,73.3,73.24,73.28,7256.0,67.4142,67.451,67.3958,67.4326,7256.0
2017-06-08 15:25:00,73.27,73.27,73.23,73.25,2703.0,67.4234,67.4234,67.3866,67.405,2703.0
2017-06-08 15:30:00,73.26,73.28,73.21,73.27,3000.0,67.4142,67.4326,67.3682,67.4234,3000.0
2017-06-08 15:35:00,73.28,73.3,73.24,73.28,3374.0,67.4326,67.451,67.3958,67.4326,3374.0
2017-06-08 15:40:00,73.28,73.3,73.25,73.25,5250.0,67.4326,67.451,67.405,67.405,5250.0
2017-06-08 15:45:00,73.26,73.26,73.19,73.2,17608.0,67.4142,67.4142,67.3498,67.359,17608.0
2017-06-08 15:50:00,73.2,73.3,73.2,73.26,19280.0,67.359,67.451,67.359,67.4142,19280.0
2017-06-08 15:55:00,73.25,73.32,73.21,73.28,33998.0,67.405,67.4694,67.3682,67.4326,33998.0
2017-06-09 09:30:00,73.19,73.43,72.79,73.17,8508.0,67.3498,67.5706,66.9817,67.3314,8508.0
2017-06-09 09:35:00,73.34,73.34,73.09,73.24,1730.0,67.4878,67.4878,67.2578,67.3958,1730.0
2017-06-09 09:40:00,73.17,73.17,73.15,73.15,365.0,67.3314,67.3314,67.313,67.313,365.0
2017-06-09 09:45:00,73.18,73.38,73.18,73.38,2323.0,67.3406,67.5246,67.3406,67.5246,2323.0
2017-06-09 09:50:00,73.32,73.32,73.32,73.32,100.0,67.4694,67.4694,67.4694,67.4694,100.0
2017-06-09 09:55:00,73.38,73.38,73.37,73.38,580.0,67.5246,67.5246,67.5154,67.5246,580.0
2017-06-09 10:00:00,73.38,73.62,73.38,73.61,5100.0,67.5246,67.7455,67.5246,67.7363,5100.0
2017-06-09 10:05:00,73.67,73.67,73.59,73.62,1601.0,67.7915,67.7915,67.7179,67.7455,1601.0
2017-06-09 10:10:00,73.62,73.65,73.6,73.6,900.0,67.7455,67.7731,67.7271,67.7271,900.0
2017-06-09 10:15:00,73.62,73.67,73.6,73.67,600.0,67.7455,67.7915,67.7271,67.7915,600.0
2017-06-09 10:20:00,73.66,73.71,73.64,73.71,3938.0,67.7823,67.8283,67.7639,67.8283,3938.0
2017-06-09 10:25:00,73.7,73.83,73.7,73.74,8089.0,67.8191,67.9387,67.8191,67.8559,8089.0
2017-06-09 10:30:00,73.78,73.82,73.73,73.81,900.0,67.8927,67.9295,67.8467,67.9203,900.0
2017-06-09 10:35:00,73.74,73.77,73.73,73.75,500.0,67.8559,67.8835,67.8467,67.8651,500.0
2017-06-09 10:40:00,73.73,73.74,73.56,73.61,7900.0,67.8467,67.8559,67.6903,67.7363,7900.0
2017-06-09 10:45:00,73.61,73.67,73.6,73.63,3600.0,67.7363,67.7915,67.7271,67.7547,3600.0
2017-06-09 10:50:00,73.63,73.64,73.55,73.55,21990.0,67.7547,67.7639,67.6811,67.6811,21990.0
2017-06-09 10:55:00,73.52,73.53,73.49,73.52,2800.0,67.6535,67.6627,67.6259,67.6535,2800.0
2017-06-09 11:00:00,73.51,73.57,73.49,73.52,10805.0,67.6443,67.6995,67.6259,67.6535,10805.0
2017-06-09 11:05:00,73.53,73.57,73.52,73.57,2000.0,67.6627,67.6995,67.6535,67.6995,2000.0
2017-06-09 11:10:00,73.57,73.62,73.57,73.61,1400.0,67.6995,67.7455,67.6995,67.7363,1400.0
2017-06-09 11:15:00,73.62,73.67,73.62,73.63,3481.0,67.7455,67.7915,67.7455,67.7547,3481.0
2017-06-09 11:20:00,73.61,73.62,73.59,73.61,699.0,67.7363,67.7455,67.7179,67.7363,699.0
2017-06-09 11:25:00,73.54,73.65,73.54,73.56,4522.0,67.6719,67.7731,67.6719,67.6903,4522.0
2017-06-09 11:30:00,73.59,73.62,73.54,73.54,7696.0,67.7179,67.7455,67.6719,67.6719,7696.0
2017-06-09 11:35:00,73.52,73.52,73.48,73.52,1490.0,67.6535,67.6535,67.6167,67.6535,1490.0
2017-06-09 11:40:00,73.51,73.59,73.5,73.58,4200.0,67.6443,67.7179,67.6351,67.7087,4200.0
2017-06-09 11:45:00,73.59,73.59,73.5,73.5,799.0,67.7179,67.7179,67.6351,67.6351,799.0
2017-06-09 11:50:00,73.5,73.53,73.43,73.47,1627.0,67.6351,67.6627,67.5706,67.6075,1627.0
2017-06-09 11:55:00,73.48,73.56,73.44,73.55,3362.0,67.6167,67.6903,67.5798,67.6811,3362.0
2017-06-09 12:00:00,73.5,73.53,73.5,73.52,800.0,67.6351,67.6627,67.6351,67.6535,800.0
2017-06-09 12:05:00,73.54,73.54,73.48,73.49,900.0,67.6719,67.6719,67.6167,67.6259,900.0
2017-06-09 12:10:00,73.44,73.48,73.44,73.48,400.0,67.5798,67.6167,67.5798,67.6167,400.0
2017-06-09 12:15:00,73.44,73.46,73.39,73.46,2999.0,67.5798,67.5983,67.5338,67.5983,2999.0
2017-06-09 12:20:00,73.51,73.54,73.44,73.47,2569.0,67.6443,67.6719,67.5798,67.6075,2569.0
2017-06-09 12:25:00,73.46,73.48,73.33,73.44,1736.0,67.5983,67.6167,67.4786,67.5798,1736.0
2017-06-09 12:30:00,73.44,73.51,73.43,73.46,3450.0,67.5798,67.6443,67.5706,67.5983,3450.0
2017-06-09 12:35:00,73.37,73.41,73.37,73.41,200.0,67.5154,67.5522,67.5154,67.5522,200.0
2017-06-09 12:40:00,73.42,73.58,73.39,73.45,4423.0,67.5614,67.7087,67.5338,67.5891,4423.0
2017-06-09 12:45:00,73.48,73.55,73.47,73.47,3400.0,67.6167,67.6811,67.6075,67.6075,3400.0
2017-06-09 12:50:00,73.49,73.56,73.47,73.55,2798.0,67.6259,67.6903,67.6075,67.6811,2798.0
2017-06-09 12:55:00,73.54,73.54,73.47,73.47,300.0,67.6719,67.6719,67.6075,67.6075,300.0
2017-06-09 13:00:00,73.5,73.5,73.44,73.45,453.0,67.6351,67.6351,67.5798,67.5891,453.0
2017-06-09 13:05:00,73.41,73.52,73.36,73.48,8000.0,67.5522,67.6535,67.5062,67.6167,8000.0
2017-06-09 13:10:00,73.49,73.52,73.31,73.35,3990.0,67.6259,67.6535,67.4602,67.497,3990.0
2017-06-09 13:15:00,73.36,73.49,73.36,73.36,8130.0,67.5062,67.6259,67.5062,67.5062,8130.0
2017-06-09 13:20:00,73.38,73.47,73.37,73.43,4386.0,67.5246,67.6075,67.5154,67.5706,4386.0
2017-06-09 13:25:00,73.43,73.43,73.36,73.37,400.0,67.5706,67.5706,67.5062,67.5154,400.0
2017-06-09 13:30:00,73.4,73.48,73.4,73.48,4352.0,67.543,67.6167,67.543,67.6167,4352.0
2017-06-09 13:35:00,73.47,73.5,73.34,73.5,7050.0,67.6075,67.6351,67.4878,67.6351,7050.0
2017-06-09 13:40:00,73.5,73.5,73.45,73.45,400.0,67.6351,67.6351,67.5891,67.5891,400.0
2017-06-09 13:45:00,73.44,73.54,73.44,73.45,48530.0,67.5798,67.6719,67.5798,67.5891,48530.0
2017-06-09 13:50:00,73.41,73.54,73.41,73.48,4050.0,67.5522,67.6719,67.5522,67.6167,4050.0
2017-06-09 13:55:00,73.53,73.53,73.44,73.5,6403.0,67.6627,67.6627,67.5798,67.6351,6403.0
2017-06-09 14:00:00,73.51,73.61,73.51,73.61,4572.0,67.6443,67.7363,67.6443,67.7363,4572.0
2017-06-09 14:05:00,73.62,73.66,73.56,73.56,9311.0,67.7455,67.7823,67.6903,67.6903,9311.0
2017-06-09 14:10:00,73.56,73.56,73.47,73.51,572.0,67.6903,67.6903,67.6075,67.6443,572.0
2017-06-09 14:15:00,73.46,73.61,73.44,73.6,5600.0,67.5983,67.7363,67.5798,67.7271,5600.0
2017-06-09 14:20:00,73.58,73.63,73.58,73.62,6685.0,67.7087,67.7547,67.7087,67.7455,6685.0
2017-06-09 14:25:00,73.59,73.6,73.49,73.5,4150.0,67.7179,67.7271,67.6259,67.6351,4150.0
2017-06-09 14:30:00,73.5,73.62,73.46,73.48,7800.0,67.6351,67.7455,67.5983,67.6167,7800.0
2017-06-09 14:35:00,73.45,73.47,73.32,73.36,6429.0,67.5891,67.6075,67.4694,67.5062,6429.0
2017-06-09 14:40:00,73.39,73.41,73.16,73.19,7600.0,67.5338,67.5522,67.3222,67.3498,7600.0
2017-06-09 14:45:00,73.2,73.25,72.9,72.97,8872.0,67.359,67.405,67.0829,67.1474,8872.0
2017-06-09 14:50:00,72.93,73.0,72.9,72.97,2925.0,67.1105,67.175,67.0829,67.1474,2925.0
2017-06-09 14:55:00,73.0,73.18,72.99,73.18,6582.0,67.175,67.3406,67.1658,67.3406,6582.0
2017-06-09 15:00:00,73.11,73.51,73.11,73.37,16532.0,67.2762,67.6443,67.2762,67.5154,16532.0
2017-06-09 15:05:00,73.35,73.39,73.29,73.38,72489.0,67.497,67.5338,67.4418,67.5246,72489.0
2017-06-09 15:10:00,73.41,73.56,73.4,73.55,30803.0,67.5522,67.6903,67.543,67.6811,30803.0
2017-06-09 15:15:00,73.51,73.51,73.36,73.45,2042.0,67.6443,67.6443,67.5062,67.5891,2042.0
2017-06-09 15:20:00,73.45,73.49,73.42,73.47,2720.0,67.5891,67.6259,67.5614,67.6075,2720.0
2017-06-09 15:25:00,73.45,73.52,73.43,73.52,2879.0,67.5891,67.6535,67.5706,67.6535,2879.0
2017-06-09 15:30:00,73.48,73.5,73.41,73.47,7275.0,67.6167,67.6351,67.5522,67.6075,7275.0
2017-06-09 15:35:00,73.48,73.53,73.47,73.5,7330.0,67.6167,67.6627,67.6075,67.6351,7330.0
2017-06-09 15:40:00,73.5,73.51,73.35,73.35,13792.0,67.6351,67.6443,67.497,67.497,13792.0
2017-06-09 15:45:00,73.34,73.46,73.31,73.39,42660.0,67.4878,67.5983,67.4602,67.5338,42660.0
2017-06-09 15:50:00,73.42,73.5,73.42,73.5,8509.0,67.5614,67.6351,67.5614,67.6351,8509.0
2017-06-09 15:55:00,73.49,73.5,73.41,73.49,16839.0,67.6259,67.6351,67.5522,67.6259,16839.0
2017-06-12 09:30:00,73.48,73.67,73.48,73.55,5329.0,67.6167,67.7915,67.6167,67.6811,5329.0
2017-06-12 09:35:00,73.52,73.62,73.2,73.21,3848.0,67.6535,67.7455,67.359,67.3682,3848.0
2017-06-12 09:40:00,73.21,73.22,72.99,73.1,5500.0,67.3682,67.3774,67.1658,67.267,5500.0
2017-06-12 09:45:00,73.08,73.22,73.04,73.05,5500.0,67.2486,67.3774,67.2118,67.221,5500.0
2017-06-12 09:50:00,73.09,73.1,72.9,73.03,2300.0,67.2578,67.267,67.0829,67.2026,2300.0
2017-06-12 09:55:00,72.98,73.08,72.95,73.02,5609.0,67.1566,67.2486,67.1289,67.1934,5609.0
2017-06-12 10:00:00,73.07,73.16,72.98,73.16,5618.0,67.2394,67.3222,67.1566,67.3222,5618.0
2017-06-12 10:05:00,73.23,73.27,73.0,73.0,8898.0,67.3866,67.4234,67.175,67.175,8898.0
2017-06-12 10:10:00,73.0,73.0,72.83,72.83,13300.0,67.175,67.175,67.0185,67.0185,13300.0
2017-06-12 10:15:00,72.83,72.83,72.49,72.68,7700.0,67.0185,67.0185,66.7057,66.8805,7700.0
2017-06-12 10:20:00,72.74,72.74,72.33,72.46,7758.0,66.9357,66.9357,66.5584,66.678,7758.0
2017-06-12 10:25:00,72.3,72.4,72.14,72.15,5922.0,66.5308,66.6228,66.3836,66.3928,5922.0
2017-06-12 10:30:00,72.17,72.17,72.05,72.06,2900.0,66.4112,66.4112,66.3008,66.31,2900.0
2017-06-12 10:35:00,72.11,72.33,72.11,72.29,4164.0,66.356,66.5584,66.356,66.5216,4164.0
2017-06-12 10:40:00,72.27,72.27,72.2,72.2,8581.0,66.5032,66.5032,66.4388,66.4388,8581.0
2017-06-12 10:45:00,72.22,72.22,72.14,72.14,3577.0,66.4572,66.4572,66.3836,66.3836,3577.0
2017-06-12 10:50:00,72.15,72.27,72.14,72.26,6620.0,66.3928,66.5032,66.3836,66.494,6620.0
2017-06-12 10:55:00,72.22,72.25,72.03,72.07,6054.0,66.4572,66.4848,66.2824,66.3192,6054.0
2017-06-12 11:00:00,72.09,72.29,72.09,72.23,6096.0,66.3376,66.5216,66.3376,66.4664,6096.0
2017-06-12 11:05:00,72.3,72.42,72.26,72.42,1300.0,66.5308,66.6412,66.494,66.6412,1300.0
2017-06-12 11:10:00,72.36,72.41,72.35,72.39,3053.0,66.586,66.632,66.5768,66.6136,3053.0
2017-06-12 11:15:00,72.39,72.69,72.39,72.69,2300.0,66.6136,66.8897,66.6136,66.8897,2300.0
2017-06-12 11:20:00,72.63,72.66,72.6,72.64,2633.0,66.8345,66.8621,66.8069,66.8437,2633.0
2017-06-12 11:25:00,72.64,72.75,72.64,72.75,800.0,66.8437,66.9449,66.8437,66.9449,800.0
2017-06-12 11:30:00,72.74,72.77,72.74,72.77,400.0,66.9357,66.9633,66.9357,66.9633,400.0
2017-06-12 11:35:00,72.78,72.79,72.73,72.73,3519.0,66.9725,66.9817,66.9265,66.9265,3519.0
2017-06-12 11:40:00,72.75,72.82,72.75,72.82,701.0,66.9449,67.0093,66.9449,67.0093,701.0
2017-06-12 11:45:00,72.84,72.84,72.75,72.75,2943.0,67.0277,67.0277,66.9449,66.9449,2943.0
2017-06-12 11:50:00,72.79,72.79,72.72,72.73,1217.0,66.9817,66.9817,66.9173,66.9265,1217.0
2017-06-12 11:55:00,72.77,72.8,72.77,72.8,300.0,66.9633,66.9909,66.9633,66.9909,300.0
2017-06-12 12:00:00,72.84,72.85,72.78,72.78,2012.0,67.0277,67.0369,66.9725,66.9725,2012.0
2017-06-12 12:05:00,72.76,72.78,72.69,72.72,1700.0,66.9541,66.9725,66.8897,66.9173,1700.0
2017-06-12 12:10:00,72.72,72.74,72.71,72.74,800.0,66.9173,66.9357,66.9081,66.9357,800.0
2017-06-12 12:15:00,72.75,72.76,72.71,72.76,1200.0,66.9449,66.9541,66.9081,66.9541,1200.0
2017-06-12 12:20:00,72.8,72.8,72.68,72.69,1992.0,66.9909,66.9909,66.8805,66.8897,1992.0
2017-06-12 12:25:00,72.69,72.74,72.69,72.74,700.0,66.8897,66.9357,66.8897,66.9357,700.0
2017-06-12 12:30:00,72.69,72.8,72.69,72.78,802.0,66.8897,66.9909,66.8897,66.9725,802.0
2017-06-12 12:35:00,72.77,72.79,72.72,72.78,1824.0,66.9633,66.9817,66.9173,66.9725,1824.0
2017-06-12 12:40:00,72.8,72.82,72.8,72.82,600.0,66.9909,67.0093,66.9909,67.0093,600.0
2017-06-12 12:45:00,72.81,72.85,72.81,72.83,1500.0,67.0001,67.0369,67.0001,67.0185,1500.0
2017-06-12 12:50:00,72.85,72.93,72.83,72.9,3300.0,67.0369,67.1105,67.0185,67.0829,3300.0
2017-06-12 12:55:00,72.89,72.96,72.88,72.95,3308.0,67.0737,67.1382,67.0645,67.1289,3308.0
2017-06-12 13:00:00,72.92,72.92,72.87,72.9,2300.0,67.1013,67.1013,67.0553,67.0829,2300.0
2017-06-12 13:05:00,72.86,72.86,72.83,72.86,600.0,67.0461,67.0461,67.0185,67.0461,600.0
2017-06-12 13:10:00,72.78,72.78,72.75,72.75,300.0,66.9725,66.9725,66.9449,66.9449,300.0
2017-06-12 13:15:00,72.81,72.84,72.79,72.79,1926.0,67.0001,67.0277,66.9817,66.9817,1926.0
2017-06-12 13:20:00,72.78,72.84,72.78,72.84,1295.0,66.9725,67.0277,66.9725,67.0277,1295.0
2017-06-12 13:25:00,72.84,72.86,72.81,72.81,1500.0,67.0277,67.0461,67.0001,67.0001,1500.0
2017-06-12 13:30:00,72.84,72.93,72.82,72.92,6790.0,67.0277,67.1105,67.0093,67.1013,6790.0
2017-06-12 13:35:00,72.93,72.93,72.86,72.86,1300.0,67.1105,67.1105,67.0461,67.0461,1300.0
2017-06-12 13:40:00,72.86,72.89,72.85,72.88,1700.0,67.0461,67.0737,67.0369,67.0645,1700.0
2017-06-12 13:45:00,72.83,72.83,72.83,72.83,100.0,67.0185,67.0185,67.0185,67.0185,100.0
2017-06-12 13:50:00,72.84,72.85,72.77,72.77,1531.0,67.0277,67.0369,66.9633,66.9633,1531.0
2017-06-12 13:55:00,72.77,72.77,72.7,72.71,1257.0,66.9633,66.9633,66.8989,66.9081,1257.0
2017-06-12 14:00:00,72.71,72.79,72.71,72.77,800.0,66.9081,66.9817,66.9081,66.9633,800.0
2017-06-12 14:05:00,72.78,72.9,72.78,72.9,1300.0,66.9725,67.0829,66.9725,67.0829,1300.0
2017-06-12 14:10:00,72.84,72.84,72.8,72.83,1077.0,67.0277,67.0277,66.9909,67.0185,1077.0
2017-06-12 14:15:00,72.87,72.93,72.87,72.87,3468.0,67.0553,67.1105,67.0553,67.0553,3468.0
2017-06-12 14:20:00,72.85,72.86,72.79,72.79,1605.0,67.0369,67.0461,66.9817,66.9817,1605.0
2017-06-12 14:25:00,72.81,72.92,72.81,72.9,25600.0,67.0001,67.1013,67.0001,67.0829,25600.0
2017-06-12 14:30:00,72.92,73.02,72.92,72.97,4661.0,67.1013,67.1934,67.1013,67.1474,4661.0
2017-06-12 14:35:00,72.95,72.95,72.8,72.83,12779.0,67.1289,67.1289,66.9909,67.0185,12779.0
2017-06-12 14:40:00,72.87,72.9,72.82,72.87,2180.0,67.0553,67.0829,67.0093,67.0553,2180.0
2017-06-12 14:45:00,72.91,72.96,72.8,72.8,4817.0,67.0921,67.1382,66.9909,66.9909,4817.0
2017-06-12 14:50:00,72.86,72.93,72.86,72.93,944.0,67.0461,67.1105,67.0461,67.1105,944.0
2017-06-12 14:55:00,72.91,72.91,72.9,72.91,800.0,67.0921,67.0921,67.0829,67.0921,800.0
2017-06-12 15:00:00,72.89,72.89,72.77,72.81,4594.0,67.0737,67.0737,66.9633,67.0001,4594.0
2017-06-12 15:05:00,72.84,72.94,72.84,72.92,1776.0,67.0277,67.1197,67.0277,67.1013,1776.0
2017-06-12 15:10:00,72.9,72.93,72.88,72.9,2824.0,67.0829,67.1105,67.0645,67.0829,2824.0
2017-06-12 15:15:00,72.91,72.96,72.89,72.96,2175.0,67.0921,67.1382,67.0737,67.1382,2175.0
2017-06-12 15:20:00,72.95,72.95,72.92,72.92,1463.0,67.1289,67.1289,67.1013,67.1013,1463.0
2017-06-12 15:25:00,72.88,72.91,72.85,72.87,5249.0,67.0645,67.0921,67.0369,67.0553,5249.0
2017-06-12 15:30:00,72.86,72.92,72.84,72.9,2159.0,67.0461,67.1013,67.0277,67.0829,2159.0
2017-06-12 15:35:00,72.89,72.97,72.88,72.93,4609.0,67.0737,67.1474,67.0645,67.1105,4609.0
2017-06-12 15:40:00,72.92,72.92,72.84,72.87,5361.0,67.1013,67.1013,67.0277,67.0553,5361.0
2017-06-12 15:45:00,72.87,72.92,72.85,72.88,10522.0,67.0553,67.1013,67.0369,67.0645,10522.0
2017-06-12 15:50:00,72.89,72.99,72.89,72.95,11054.0,67.0737,67.1658,67.0737,67.1289,11054.0
2017-06-12 15:55:00,72.95,73.05,72.94,73.05,20055.0,67.1289,67.221,67.1197,67.221,20055.0
2017-06-13 09:30:00,73.51,73.84,73.51,73.8,10873.0,67.6443,67.9479,67.6443,67.9111,10873.0
2017-06-13 09:35:00,73.78,73.95,73.72,73.89,3966.0,67.8927,68.0492,67.8375,67.9939,3966.0
2017-06-13 09:40:00,73.98,74.05,73.9,74.04,7747.0,68.0768,68.1412,68.0031,68.132,7747.0
2017-06-13 09:45:00,73.99,74.11,73.99,74.11,4900.0,68.086,68.1964,68.086,68.1964,4900.0
2017-06-13 09:50:00,74.09,74.12,74.0,74.0,3894.0,68.178,68.2056,68.0952,68.0952,3894.0
2017-06-13 09:55:00,74.02,74.02,73.86,73.93,5712.0,68.1136,68.1136,67.9663,68.0307,5712.0
2017-06-13 10:00:00,73.91,73.98,73.89,73.89,1700.0,68.0123,68.0768,67.9939,67.9939,1700.0
2017-06-13 10:05:00,73.86,73.99,73.83,73.95,6741.0,67.9663,68.086,67.9387,68.0492,6741.0
2017-06-13 10:10:00,73.93,73.95,73.9,73.9,2600.0,68.0307,68.0492,68.0031,68.0031,2600.0
2017-06-13 10:15:00,73.89,73.94,73.86,73.94,700.0,67.9939,68.04,67.9663,68.04,700.0
2017-06-13 10:20:00,73.91,73.99,73.9,73.96,2250.0,68.0123,68.086,68.0031,68.0584,2250.0
2017-06-13 10:25:00,73.98,74.04,73.98,74.02,1621.0,68.0768,68.132,68.0768,68.1136,1621.0
2017-06-13 10:30:00,74.05,74.11,74.05,74.1,3319.0,68.1412,68.1964,68.1412,68.1872,3319.0
2017-06-13 10:35:00,74.09,74.18,74.07,74.07,14835.0,68.178,68.2608,68.1596,68.1596,14835.0
2017-06-13 10:40:00,74.08,74.16,74.08,74.14,13048.0,68.1688,68.2424,68.1688,68.224,13048.0
2017-06-13 10:45:00,74.14,74.19,74.13,74.19,2456.0,68.224,68.27,68.2148,68.27,2456.0
2017-06-13 10:50:00,74.16,74.2,74.12,74.16,5542.0,68.2424,68.2792,68.2056,68.2424,5542.0
2017-06-13 10:55:00,74.2,74.21,74.12,74.15,3800.0,68.2792,68.2884,68.2056,68.2332,3800.0
2017-06-13 11:00:00,74.18,74.29,74.18,74.29,4375.0,68.2608,68.362,68.2608,68.362,4375.0
2017-06-13 11:05:00,74.28,74.38,74.28,74.34,2400.0,68.3528,68.4448,68.3528,68.408,2400.0
2017-06-13 11:10:00,74.33,74.46,74.33,74.45,2337.0,68.3988,68.5185,68.3988,68.5093,2337.0
2017-06-13 11:15:00,74.41,74.7,74.41,74.7,4800.0,68.4724,68.7393,68.4724,68.7393,4800.0
2017-06-13 11:20:00,74.7,74.7,74.62,74.69,3240.0,68.7393,68.7393,68.6657,68.7301,3240.0
2017-06-13 11:25:00,74.67,74.74,74.61,74.71,4225.0,68.7117,68.7761,68.6565,68.7485,4225.0
2017-06-13 11:30:00,74.68,74.8,74.68,74.75,2952.0,68.7209,68.8313,68.7209,68.7853,2952.0
2017-06-13 11:35:00,74.7,74.74,74.64,74.68,8298.0,68.7393,68.7761,68.6841,68.7209,8298.0
2017-06-13 11:40:00,74.73,74.98,74.71,74.98,3400.0,68.7669,68.997,68.7485,68.997,3400.0
2017-06-13 11:45:00,74.98,74.98,74.92,74.93,4769.0,68.997,68.997,68.9418,68.951,4769.0
2017-06-13 11:50:00,74.95,75.0,74.92,74.99,6824.0,68.9694,69.0154,68.9418,69.0062,6824.0
2017-06-13 11:55:00,74.92,75.04,74.92,75.04,17497.0,68.9418,69.0522,68.9418,69.0522,17497.0
2017-06-13 12:00:00,75.03,75.1,74.99,75.1,9046.0,69.043,69.1074,69.0062,69.1074,9046.0
2017-06-13 12:05:00,75.07,75.07,74.92,74.99,12515.0,69.0798,69.0798,68.9418,69.0062,12515.0
2017-06-13 12:10:00,74.99,75.0,74.95,74.96,1700.0,69.0062,69.0154,68.9694,68.9786,1700.0
2017-06-13 12:15:00,74.95,75.0,74.94,74.99,5843.0,68.9694,69.0154,68.9602,69.0062,5843.0
2017-06-13 12:20:00,74.98,75.02,74.97,75.0,3400.0,68.997,69.0338,68.9878,69.0154,3400.0
2017-06-13 12:25:00,75.0,75.02,74.97,74.99,28943.0,69.0154,69.0338,68.9878,69.0062,28943.0
2017-06-13 12:30:00,74.98,75.02,74.95,75.0,3750.0,68.997,69.0338,68.9694,69.0154,3750.0
2017-06-13 12:35:00,75.0,75.02,74.99,74.99,1900.0,69.0154,69.0338,69.0062,69.0062,1900.0
2017-06-13 12:40:00,74.98,75.09,74.98,75.09,2031.0,68.997,69.0982,68.997,69.0982,2031.0
2017-06-13 12:45:00,75.1,75.13,75.08,75.1,2387.0,69.1074,69.135,69.089,69.1074,2387.0
2017-06-13 12:50:00,75.09,75.19,75.09,75.19,5126.0,69.0982,69.1902,69.0982,69.1902,5126.0
2017-06-13 12:55:00,75.19,75.24,75.19,75.24,3670.0,69.1902,69.2362,69.1902,69.2362,3670.0
2017-06-13 13:00:00,75.2,75.22,75.15,75.15,2100.0,69.1994,69.2178,69.1534,69.1534,2100.0
2017-06-13 13:05:00,75.15,75.19,75.13,75.14,3543.0,69.1534,69.1902,69.135,69.1442,3543.0
2017-06-13 13:10:00,75.12,75.23,75.12,75.22,9988.0,69.1258,69.227,69.1258,69.2178,9988.0
2017-06-13 13:15:00,75.2,75.25,75.17,75.2,28966.0,69.1994,69.2454,69.1718,69.1994,28966.0
2017-06-13 13:20:00,75.19,75.47,75.19,75.47,10820.0,69.1902,69.4479,69.1902,69.4479,10820.0
2017-06-13 13:25:00,75.44,75.45,75.4,75.42,4750.0,69.4203,69.4295,69.3835,69.4019,4750.0
2017-06-13 13:30:00,75.41,75.5,75.31,75.33,14716.0,69.3927,69.4755,69.3006,69.319,14716.0
2017-06-13 13:35:00,75.27,75.35,75.22,75.28,11867.0,69.2638,69.3374,69.2178,69.273,11867.0
2017-06-13 13:40:00,75.29,75.49,75.25,75.42,18393.0,69.2822,69.4663,69.2454,69.4019,18393.0
2017-06-13 13:45:00,75.36,75.36,75.28,75.29,3148.0,69.3466,69.3466,69.273,69.2822,3148.0
2017-06-13 13:50:00,75.31,75.32,75.28,75.29,4520.0,69.3006,69.3098,69.273,69.2822,4520.0
2017-06-13 13:55:00,75.31,75.45,75.31,75.45,6693.0,69.3006,69.4295,69.3006,69.4295,6693.0
2017-06-13 14:00:00,75.48,75.48,75.36,75.38,7411.0,69.4571,69.4571,69.3466,69.365,7411.0
2017-06-13 14:05:00,75.38,75.42,75.35,75.41,5339.0,69.365,69.4019,69.3374,69.3927,5339.0
2017-06-13 14:10:00,75.43,75.44,75.35,75.4,8325.0,69.4111,69.4203,69.3374,69.3835,8325.0
2017-06-13 14:15:00,75.4,75.46,75.39,75.43,11363.0,69.3835,69.4387,69.3742,69.4111,11363.0
2017-06-13 14:20:00,75.39,75.47,75.39,75.42,7300.0,69.3742,69.4479,69.3742,69.4019,7300.0
2017-06-13 14:25:00,75.42,75.51,75.38,75.5,6882.0,69.4019,69.4847,69.365,69.4755,6882.0
2017-06-13 14:30:00,75.52,75.54,75.47,75.51,6901.0,69.4939,69.5123,69.4479,69.4847,6901.0
2017-06-13 14:35:00,75.52,75.54,75.36,75.4,11516.0,69.4939,69.5123,69.3466,69.3835,11516.0
2017-06-13 14:40:00,75.41,75.41,75.26,75.26,2847.0,69.3927,69.3927,69.2546,69.2546,2847.0
2017-06-13 14:45:00,75.26,75.33,75.26,75.31,4257.0,69.2546,69.319,69.2546,69.3006,4257.0
2017-06-13 14:50:00,75.28,75.3,75.27,75.28,2200.0,69.273,69.2914,69.2638,69.273,2200.0
2017-06-13 14:55:00,75.27,75.27,75.16,75.22,4053.0,69.2638,69.2638,69.1626,69.2178,4053.0
2017-06-13 15:00:00,75.23,75.25,75.12,75.14,10994.0,69.227,69.2454,69.1258,69.1442,10994.0
2017-06-13 15:05:00,75.15,75.22,75.15,75.21,6474.0,69.1534,69.2178,69.1534,69.2086,6474.0
2017-06-13 15:10:00,75.21,75.21,75.17,75.21,2979.0,69.2086,69.2086,69.1718,69.2086,2979.0
2017-06-13 15:15:00,75.21,75.21,75.15,75.18,1300.0,69.2086,69.2086,69.1534,69.181,1300.0
2017-06-13 15:20:00,75.18,75.24,75.18,75.24,8783.0,69.181,69.2362,69.181,69.2362,8783.0
2017-06-13 15:25:00,75.24,75.29,75.19,75.29,8835.0,69.2362,69.2822,69.1902,69.2822,8835.0
2017-06-13 15:30:00,75.28,75.31,75.23,75.31,10239.0,69.273,69.3006,69.227,69.3006,10239.0
2017-06-13 15:35:00,75.29,75.3,75.19,75.2,10318.0,69.2822,69.2914,69.1902,69.1994,10318.0
2017-06-13 15:40:00,75.19,75.2,75.14,75.2,9159.0,69.1902,69.1994,69.1442,69.1994,9159.0
2017-06-13 15:45:00,75.2,75.24,75.19,75.23,13761.0,69.1994,69.2362,69.1902,69.227,13761.0
2017-06-13 15:50:00,75.24,75.24,75.15,75.17,18750.0,69.2362,69.2362,69.1534,69.1718,18750.0
2017-06-13 15:55:00,75.17,75.18,75.07,75.17,56117.0,69.1718,69.181,69.0798,69.1718,56117.0
2017-06-14 09:30:00,75.21,75.78,75.09,75.36,29593.0,69.2086,69.7331,69.0982,69.3466,29593.0
2017-06-14 09:35:00,75.34,75.54,75.16,75.17,8070.0,69.3282,69.5123,69.1626,69.1718,8070.0
2017-06-14 09:40:00,75.25,75.3,75.11,75.15,6000.0,69.2454,69.2914,69.1166,69.1534,6000.0
2017-06-14 09:45:00,75.15,75.23,75.13,75.13,3700.0,69.1534,69.227,69.135,69.135,3700.0
2017-06-14 09:50:00,75.12,75.12,75.04,75.04,800.0,69.1258,69.1258,69.0522,69.0522,800.0
2017-06-14 09:55:00,75.06,75.26,75.06,75.2,6284.0,69.0706,69.2546,69.0706,69.1994,6284.0
2017-06-14 10:00:00,75.25,75.25,75.19,75.2,3990.0,69.2454,69.2454,69.1902,69.1994,3990.0
2017-06-14 10:05:00,75.22,75.24,75.09,75.1,4902.0,69.2178,69.2362,69.0982,69.1074,4902.0
2017-06-14 10:10:00,75.08,75.09,75.02,75.08,4852.0,69.089,69.0982,69.0338,69.089,4852.0
2017-06-14 10:15:00,75.05,75.07,74.96,74.96,5590.0,69.0614,69.0798,68.9786,68.9786,5590.0
2017-06-14 10:20:00,74.93,74.96,74.92,74.96,2400.0,68.951,68.9786,68.9418,68.9786,2400.0
2017-06-14 10:25:00,74.96,75.08,74.95,75.03,5890.0,68.9786,69.089,68.9694,69.043,5890.0
2017-06-14 10:30:00,75.03,75.09,75.01,75.01,3507.0,69.043,69.0982,69.0246,69.0246,3507.0
2017-06-14 10:35:00,75.04,75.06,75.0,75.05,4825.0,69.0522,69.0706,69.0154,69.0614,4825.0
2017-06-14 10:40:00,75.03,75.07,75.01,75.05,4237.0,69.043,69.0798,69.0246,69.0614,4237.0
2017-06-14 10:45:00,75.09,75.1,75.03,75.1,1900.0,69.0982,69.1074,69.043,69.1074,1900.0
2017-06-14 10:50:00,75.1,75.12,75.07,75.1,5200.0,69.1074,69.1258,69.0798,69.1074,5200.0
2017-06-14 10:55:00,75.12,75.12,74.98,75.01,4087.0,69.1258,69.1258,68.997,69.0246,4087.0
2017-06-14 11:00:00,75.03,75.06,75.03,75.03,2450.0,69.043,69.0706,69.043,69.043,2450.0
2017-06-14 11:05:00,75.02,75.06,75.01,75.02,2500.0,69.0338,69.0706,69.0246,69.0338,2500.0
2017-06-14 11:10:00,75.04,75.1,75.03,75.1,4855.0,69.0522,69.1074,69.043,69.1074,4855.0
2017-06-14 11:15:00,75.1,75.15,75.1,75.11,2564.0,69.1074,69.1534,69.1074,69.1166,2564.0
2017-06-14 11:20:00,75.13,75.19,75.13,75.19,3150.0,69.135,69.1902,69.135,69.1902,3150.0
2017-06-14 11:25:00,75.15,75.17,75.11,75.11,2700.0,69.1534,69.1718,69.1166,69.1166,2700.0
2017-06-14 11:30:00,75.1,75.1,75.05,75.05,1701.0,69.1074,69.1074,69.0614,69.0614,1701.0
2017-06-14 11:35:00,75.1,75.15,75.1,75.11,1687.0,69.1074,69.1534,69.1074,69.1166,1687.0
2017-06-14 11:40:00,75.11,75.16,75.1,75.11,2144.0,69.1166,69.1626,69.1074,69.1166,2144.0
2017-06-14 11:45:00,75.11,75.12,75.04,75.12,1300.0,69.1166,69.1258,69.0522,69.1258,1300.0
2017-06-14 11:50:00,75.17,75.17,75.15,75.17,900.0,69.1718,69.1718,69.1534,69.1718,900.0
2017-06-14 11:55:00,75.15,75.25,75.15,75.24,3237.0,69.1534,69.2454,69.1534,69.2362,3237.0
2017-06-14 12:00:00,75.26,75.29,75.26,75.29,600.0,69.2546,69.2822,69.2546,69.2822,600.0
2017-06-14 12:05:00,75.27,75.28,75.23,75.26,5216.0,69.2638,69.273,69.227,69.2546,5216.0
2017-06-14 12:10:00,75.26,75.26,75.22,75.25,1503.0,69.2546,69.2546,69.2178,69.2454,1503.0
2017-06-14 12:15:00,75.24,75.3,75.24,75.3,400.0,69.2362,69.2914,69.2362,69.2914,400.0
2017-06-14 12:20:00,75.29,75.31,75.28,75.28,1180.0,69.2822,69.3006,69.273,69.273,1180.0
2017-06-14 12:25:00,75.32,75.53,75.32,75.53,3581.0,69.3098,69.5031,69.3098,69.5031,3581.0
2017-06-14 12:30:00,75.54,75.63,75.54,75.63,2828.0,69.5123,69.5951,69.5123,69.5951,2828.0
2017-06-14 12:35:00,75.62,75.62,75.54,75.56,3539.0,69.5859,69.5859,69.5123,69.5307,3539.0
2017-06-14 12:40:00,75.57,75.7,75.57,75.7,1300.0,69.5399,69.6595,69.5399,69.6595,1300.0
2017-06-14 12:45:00,75.66,75.74,75.66,75.74,2830.0,69.6227,69.6963,69.6227,69.6963,2830.0
2017-06-14 12:50:00,75.7,75.83,75.7,75.82,4791.0,69.6595,69.7791,69.6595,69.7699,4791.0
2017-06-14 12:55:00,75.8,75.88,75.76,75.76,5042.0,69.7515,69.8251,69.7147,69.7147,5042.0
2017-06-14 13:00:00,75.74,75.93,75.74,75.9,4414.0,69.6963,69.8712,69.6963,69.8436,4414.0
2017-06-14 13:05:00,75.91,76.0,75.91,75.95,5438.0,69.8528,69.9356,69.8528,69.8896,5438.0
2017-06-14 13:10:00,75.98,76.0,75.87,75.9,57100.0,69.9172,69.9356,69.8159,69.8436,57100.0
2017-06-14 13:15:00,75.78,75.81,75.78,75.81,518.0,69.7331,69.7607,69.7331,69.7607,518.0
2017-06-14 13:20:00,75.78,75.81,75.77,75.8,9815.0,69.7331,69.7607,69.7239,69.7515,9815.0
2017-06-14 13:25:00,75.8,75.81,75.8,75.8,8307.0,69.7515,69.7607,69.7515,69.7515,8307.0
2017-06-14 13:30:00,75.77,75.77,75.73,75.76,1999.0,69.7239,69.7239,69.6871,69.7147,1999.0
2017-06-14 13:35:00,75.76,75.84,75.75,75.81,8114.0,69.7147,69.7883,69.7055,69.7607,8114.0
2017-06-14 13:40:00,75.79,75.79,75.78,75.78,460.0,69.7423,69.7423,69.7331,69.7331,460.0
2017-06-14 13:45:00,75.77,75.77,75.68,75.71,1775.0,69.7239,69.7239,69.6411,69.6687,1775.0
2017-06-14 13:50:00,75.72,75.74,75.67,75.67,2400.0,69.6779,69.6963,69.6319,69.6319,2400.0
2017-06-14 13:55:00,75.65,75.68,75.52,75.58,1437.0,69.6135,69.6411,69.4939,69.5491,1437.0
2017-06-14 14:00:00,75.48,75.49,75.37,75.38,2300.0,69.4571,69.4663,69.3558,69.365,2300.0
2017-06-14 14:05:00,75.36,75.45,75.31,75.38,9742.0,69.3466,69.4295,69.3006,69.365,9742.0
2017-06-14 14:10:00,75.39,75.44,75.34,75.44,3200.0,69.3742,69.4203,69.3282,69.4203,3200.0
2017-06-14 14:15:00,75.41,75.41,75.24,75.29,2686.0,69.3927,69.3927,69.2362,69.2822,2686.0
2017-06-14 14:20:00,75.29,75.33,75.23,75.29,2682.0,69.2822,69.319,69.227,69.2822,2682.0
2017-06-14 14:25:00,75.32,75.35,75.32,75.34,2025.0,69.3098,69.3374,69.3098,69.3282,2025.0
2017-06-14 14:30:00,75.35,75.35,75.27,75.31,2516.0,69.3374,69.3374,69.2638,69.3006,2516.0
2017-06-14 14:35:00,75.31,75.37,75.29,75.37,2900.0,69.3006,69.3558,69.2822,69.3558,2900.0
2017-06-14 14:40:00,75.38,75.39,75.26,75.27,4674.0,69.365,69.3742,69.2546,69.2638,4674.0
2017-06-14 14:45:00,75.26,75.32,75.18,75.32,2235.0,69.2546,69.3098,69.181,69.3098,2235.0
2017-06-14 14:50:00,75.32,75.35,75.25,75.34,3428.0,69.3098,69.3374,69.2454,69.3282,3428.0
2017-06-14 14:55:00,75.32,75.35,75.25,75.34,10236.0,69.3098,69.3374,69.2454,69.3282,10236.0
2017-06-14 15:00:00,75.35,75.35,75.23,75.28,5714.0,69.3374,69.3374,69.227,69.273,5714.0
2017-06-14 15:05:00,75.26,75.28,75.14,75.14,6203.0,69.2546,69.273,69.1442,69.1442,6203.0
2017-06-14 15:10:00,75.15,75.16,75.08,75.12,4496.0,69.1534,69.1626,69.089,69.1258,4496.0
2017-06-14 15:15:00,75.08,75.21,75.07,75.18,6551.0,69.089,69.2086,69.0798,69.181,6551.0
2017-06-14 15:20:00,75.23,75.27,75.17,75.27,4779.0,69.227,69.2638,69.1718,69.2638,4779.0
2017-06-14 15:25:00,75.28,75.29,75.17,75.18,3400.0,69.273,69.2822,69.1718,69.181,3400.0
2017-06-14 15:30:00,75.2,75.28,75.18,75.28,6690.0,69.1994,69.273,69.181,69.273,6690.0
2017-06-14 15:35:00,75.29,75.35,75.26,75.35,5922.0,69.2822,69.3374,69.2546,69.3374,5922.0
2017-06-14 15:40:00,75.36,75.36,75.28,75.29,4399.0,69.3466,69.3466,69.273,69.2822,4399.0
2017-06-14 15:45:00,75.27,75.27,75.19,75.27,12078.0,69.2638,69.2638,69.1902,69.2638,12078.0
2017-06-14 15:50:00,75.28,75.39,75.26,75.37,14214.0,69.273,69.3742,69.2546,69.3558,14214.0
2017-06-14 15:55:00,75.36,75.37,75.27,75.37,20100.0,69.3466,69.3558,69.2638,69.3558,20100.0
2017-06-15 09:30:00,75.37,75.47,75.0,75.1,23554.0,69.3558,69.4479,69.0154,69.1074,23554.0
2017-06-15 09:35:00,75.22,75.22,75.1,75.15,10760.0,69.2178,69.2178,69.1074,69.1534,10760.0
2017-06-15 09:40:00,75.16,75.27,75.16,75.26,8487.0,69.1626,69.2638,69.1626,69.2546,8487.0
2017-06-15 09:45:00,75.22,75.37,75.13,75.36,6273.0,69.2178,69.3558,69.135,69.3466,6273.0
2017-06-15 09:50:00,75.34,75.34,75.04,75.05,10346.0,69.3282,69.3282,69.0522,69.0614,10346.0
2017-06-15 09:55:00,75.05,75.17,75.02,75.15,5367.0,69.0614,69.1718,69.0338,69.1534,5367.0
2017-06-15 10:00:00,75.2,75.24,75.14,75.2,6808.0,69.1994,69.2362,69.1442,69.1994,6808.0
2017-06-15 10:05:00,75.2,75.2,75.1,75.17,6741.0,69.1994,69.1994,69.1074,69.1718,6741.0
2017-06-15 10:10:00,75.2,75.2,75.13,75.14,2302.0,69.1994,69.1994,69.135,69.1442,2302.0
2017-06-15 10:15:00,75.14,75.2,75.06,75.2,9601.0,69.1442,69.1994,69.0706,69.1994,9601.0
2017-06-15 10:20:00,75.16,75.18,75.06,75.06,2699.0,69.1626,69.181,69.0706,69.0706,2699.0
2017-06-15 10:25:00,75.04,75.14,75.04,75.14,2259.0,69.0522,69.1442,69.0522,69.1442,2259.0
2017-06-15 10:30:00,75.17,75.21,75.16,75.2,1937.0,69.1718,69.2086,69.1626,69.1994,1937.0
2017-06-15 10:35:00,75.16,75.28,75.11,75.26,3799.0,69.1626,69.273,69.1166,69.2546,3799.0
2017-06-15 10:40:00,75.26,75.28,75.23,75.26,5750.0,69.2546,69.273,69.227,69.2546,5750.0
2017-06-15 10:45:00,75.27,75.28,75.24,75.26,1600.0,69.2638,69.273,69.2362,69.2546,1600.0
2017-06-15 10:50:00,75.27,75.34,75.26,75.28,4500.0,69.2638,69.3282,69.2546,69.273,4500.0
2017-06-15 10:55:00,75.29,75.32,75.28,75.3,4832.0,69.2822,69.3098,69.273,69.2914,4832.0
2017-06-15 11:00:00,75.28,75.35,75.27,75.32,4397.0,69.273,69.3374,69.2638,69.3098,4397.0
2017-06-15 11:05:00,75.36,75.36,75.3,75.36,4400.0,69.3466,69.3466,69.2914,69.3466,4400.0
2017-06-15 11:10:00,75.34,75.53,75.34,75.52,3300.0,69.3282,69.5031,69.3282,69.4939,3300.0
2017-06-15 11:15:00,75.52,75.58,75.52,75.56,4179.0,69.4939,69.5491,69.4939,69.5307,4179.0
2017-06-15 11:20:00,75.57,75.65,75.57,75.63,5200.0,69.5399,69.6135,69.5399,69.5951,5200.0
2017-06-15 11:25:00,75.61,75.63,75.54,75.59,5598.0,69.5767,69.5951,69.5123,69.5583,5598.0
2017-06-15 11:30:00,75.59,75.66,75.51,75.63,12719.0,69.5583,69.6227,69.4847,69.5951,12719.0
2017-06-15 11:35:00,75.63,75.63,75.53,75.53,3339.0,69.5951,69.5951,69.5031,69.5031,3339.0
2017-06-15 11:40:00,75.53,75.62,75.53,75.62,7102.0,69.5031,69.5859,69.5031,69.5859,7102.0
2017-06-15 11:45:00,75.61,75.62,75.53,75.55,4302.0,69.5767,69.5859,69.5031,69.5215,4302.0
2017-06-15 11:50:00,75.55,75.58,75.54,75.56,7235.0,69.5215,69.5491,69.5123,69.5307,7235.0
2017-06-15 11:55:00,75.57,75.6,75.4,75.4,9220.0,69.5399,69.5675,69.3835,69.3835,9220.0
2017-06-15 12:00:00,75.41,75.43,75.35,75.4,4100.0,69.3927,69.4111,69.3374,69.3835,4100.0
2017-06-15 12:05:00,75.42,75.43,75.37,75.37,1413.0,69.4019,69.4111,69.3558,69.3558,1413.0
2017-06-15 12:10:00,75.37,75.41,75.36,75.41,1905.0,69.3558,69.3927,69.3466,69.3927,1905.0
2017-06-15 12:15:00,75.39,75.47,75.39,75.47,5422.0,69.3742,69.4479,69.3742,69.4479,5422.0
2017-06-15 12:20:00,75.47,75.52,75.4,75.52,6616.0,69.4479,69.4939,69.3835,69.4939,6616.0
2017-06-15 12:25:00,75.5,75.53,75.48,75.53,2671.0,69.4755,69.5031,69.4571,69.5031,2671.0
2017-06-15 12:30:00,75.54,75.58,75.52,75.56,2300.0,69.5123,69.5491,69.4939,69.5307,2300.0
2017-06-15 12:35:00,75.58,75.65,75.56,75.64,7483.0,69.5491,69.6135,69.5307,69.6043,7483.0
2017-06-15 12:40:00,75.62,75.71,75.62,75.69,6814.0,69.5859,69.6687,69.5859,69.6503,6814.0
2017-06-15 12:45:00,75.68,75.83,75.68,75.83,11232.0,69.6411,69.7791,69.6411,69.7791,11232.0
2017-06-15 12:50:00,75.87,75.94,75.85,75.94,4446.0,69.8159,69.8804,69.7975,69.8804,4446.0
2017-06-15 12:55:00,75.94,75.99,75.91,75.97,11123.0,69.8804,69.9264,69.8528,69.908,11123.0
2017-06-15 13:00:00,75.96,75.96,75.86,75.88,4277.0,69.8988,69.8988,69.8067,69.8251,4277.0
2017-06-15 13:05:00,75.88,75.92,75.87,75.91,3701.0,69.8251,69.862,69.8159,69.8528,3701.0
2017-06-15 13:10:00,75.9,76.12,75.89,76.11,32074.0,69.8436,70.046,69.8344,70.0368,32074.0
2017-06-15 13:15:00,76.12,76.12,76.02,76.03,5449.0,70.046,70.046,69.954,69.9632,5449.0
2017-06-15 13:20:00,76.01,76.04,75.99,76.02,5240.0,69.9448,69.9724,69.9264,69.954,5240.0
2017-06-15 13:25:00,76.03,76.05,76.0,76.02,6052.0,69.9632,69.9816,69.9356,69.954,6052.0
2017-06-15 13:30:00,76.01,76.06,75.95,75.95,8056.0,69.9448,69.9908,69.8896,69.8896,8056.0
2017-06-15 13:35:00,75.89,75.97,75.87,75.96,5049.0,69.8344,69.908,69.8159,69.8988,5049.0
2017-06-15 13:40:00,75.94,75.94,75.87,75.87,1017.0,69.8804,69.8804,69.8159,69.8159,1017.0
2017-06-15 13:45:00,75.86,75.86,75.73,75.73,2544.0,69.8067,69.8067,69.6871,69.6871,2544.0
2017-06-15 13:50:00,75.73,75.73,75.56,75.68,3287.0,69.6871,69.6871,69.5307,69.6411,3287.0
2017-06-15 13:55:00,75.71,75.72,75.65,75.68,3600.0,69.6687,69.6779,69.6135,69.6411,3600.0
2017-06-15 14:00:00,75.67,75.71,75.64,75.66,3927.0,69.6319,69.6687,69.6043,69.6227,3927.0
2017-06-15 14:05:00,75.66,75.72,75.66,75.69,3188.0,69.6227,69.6779,69.6227,69.6503,3188.0
2017-06-15 14:10:00,75.69,75.79,75.69,75.78,3300.0,69.6503,69.7423,69.6503,69.7331,3300.0
2017-06-15 14:15:00,75.78,75.86,75.77,75.82,6902.0,69.7331,69.8067,69.7239,69.7699,6902.0
2017-06-15 14:20:00,75.84,75.89,75.82,75.87,2264.0,69.7883,69.8344,69.7699,69.8159,2264.0
2017-06-15 14:25:00,75.88,75.91,75.85,75.85,4000.0,69.8251,69.8528,69.7975,69.7975,4000.0
2017-06-15 14:30:00,75.82,75.88,75.82,75.85,2076.0,69.7699,69.8251,69.7699,69.7975,2076.0
2017-06-15 14:35:00,75.87,75.87,75.74,75.83,5078.0,69.8159,69.8159,69.6963,69.7791,5078.0
2017-06-15 14:40:00,75.83,75.9,75.82,75.9,9415.0,69.7791,69.8436,69.7699,69.8436,9415.0
2017-06-15 14:45:00,75.92,75.93,75.87,75.93,5327.0,69.862,69.8712,69.8159,69.8712,5327.0
2017-06-15 14:50:00,75.91,75.99,75.91,75.96,7100.0,69.8528,69.9264,69.8528,69.8988,7100.0
2017-06-15 14:55:00,75.98,75.98,75.92,75.94,3254.0,69.9172,69.9172,69.862,69.8804,3254.0
2017-06-15 15:00:00,75.94,76.08,75.94,76.06,10049.0,69.8804,70.0092,69.8804,69.9908,10049.0
2017-06-15 15:05:00,76.06,76.06,75.95,76.04,4307.0,69.9908,69.9908,69.8896,69.9724,4307.0
2017-06-15 15:10:00,76.06,76.06,76.01,76.02,9125.0,69.9908,69.9908,69.9448,69.954,9125.0
2017-06-15 15:15:00,76.03,76.08,76.02,76.03,4103.0,69.9632,70.0092,69.954,69.9632,4103.0
2017-06-15 15:20:00,76.02,76.05,75.98,76.03,8156.0,69.954,69.9816,69.9172,69.9632,8156.0
2017-06-15 15:25:00,76.03,76.07,76.02,76.06,7307.0,69.9632,70.0,69.954,69.9908,7307.0
2017-06-15 15:30:00,76.06,76.13,76.06,76.11,9731.0,69.9908,70.0552,69.9908,70.0368,9731.0
2017-06-15 15:35:00,76.11,76.11,76.0,76.0,9073.0,70.0368,70.0368,69.9356,69.9356,9073.0
2017-06-15 15:40:00,75.98,76.02,75.97,75.98,11033.0,69.9172,69.954,69.908,69.9172,11033.0
2017-06-15 15:45:00,75.96,76.06,75.95,76.04,15457.0,69.8988,69.9908,69.8896,69.9724,15457.0
2017-06-15 15:50:00,76.03,76.1,76.01,76.09,17468.0,69.9632,70.0276,69.9448,70.0184,17468.0
2017-06-15 15:55:00,76.08,76.19,76.02,76.17,51887.0,70.0092,70.1104,69.954,70.092,51887.0
2017-06-16 09:30:00,76.14,76.52,75.99,76.5,136254.0,70.0644,70.4141,69.9264,70.3957,136254.0
2017-06-16 09:35:00,76.19,76.28,76.15,76.15,4400.0,70.1104,70.1932,70.0736,70.0736,4400.0
2017-06-16 09:40:00,76.25,76.28,75.87,75.87,4374.0,70.1656,70.1932,69.8159,69.8159,4374.0
2017-06-16 09:45:00,75.94,76.13,75.83,76.13,2645.0,69.8804,70.0552,69.7791,70.0552,2645.0
2017-06-16 09:50:00,76.16,76.2,76.1,76.1,1959.0,70.0828,70.1196,70.0276,70.0276,1959.0
2017-06-16 09:55:00,76.12,76.13,76.04,76.04,600.0,70.046,70.0552,69.9724,69.9724,600.0
2017-06-16 10:00:00,76.01,76.05,75.93,76.03,3087.0,69.9448,69.9816,69.8712,69.9632,3087.0
2017-06-16 10:05:00,76.11,76.11,76.06,76.11,700.0,70.0368,70.0368,69.9908,70.0368,700.0
2017-06-16 10:10:00,76.11,76.11,76.02,76.09,2402.0,70.0368,70.0368,69.954,70.0184,2402.0
2017-06-16 10:15:00,76.06,76.11,75.96,75.96,2301.0,69.9908,70.0368,69.8988,69.8988,2301.0
2017-06-16 10:20:00,76.0,76.09,76.0,76.09,1100.0,69.9356,70.0184,69.9356,70.0184,1100.0
2017-06-16 10:25:00,76.13,76.17,76.09,76.17,1395.0,70.0552,70.092,70.0184,70.092,1395.0
2017-06-16 10:30:00,76.2,76.22,76.16,76.16,1700.0,70.1196,70.138,70.0828,70.0828,1700.0
2017-06-16 10:35:00,76.16,76.17,76.0,76.04,3300.0,70.0828,70.092,69.9356,69.9724,3300.0
2017-06-16 10:40:00,76.03,76.11,76.03,76.08,1340.0,69.9632,70.0368,69.9632,70.0092,1340.0
2017-06-16 10:45:00,76.09,76.09,76.0,76.02,3200.0,70.0184,70.0184,69.9356,69.954,3200.0
2017-06-16 10:50:00,76.0,76.05,75.96,75.96,2695.0,69.9356,69.9816,69.8988,69.8988,2695.0
2017-06-16 10:55:00,75.93,75.98,75.93,75.93,1400.0,69.8712,69.9172,69.8712,69.8712,1400.0
2017-06-16 11:00:00,76.0,76.02,75.94,75.94,3110.0,69.9356,69.954,69.8804,69.8804,3110.0
2017-06-16 11:05:00,75.93,75.93,75.81,75.86,5047.0,69.8712,69.8712,69.7607,69.8067,5047.0
2017-06-16 11:10:00,75.85,75.94,75.83,75.92,3195.0,69.7975,69.8804,69.7791,69.862,3195.0
2017-06-16 11:15:00,75.95,75.98,75.88,75.98,2652.0,69.8896,69.9172,69.8251,69.9172,2652.0
2017-06-16 11:20:00,75.93,76.04,75.92,76.04,3963.0,69.8712,69.9724,69.862,69.9724,3963.0
2017-06-16 11:25:00,76.04,76.05,76.0,76.05,1900.0,69.9724,69.9816,69.9356,69.9816,1900.0
2017-06-16 11:30:00,76.07,76.08,76.06,76.08,800.0,70.0,70.0092,69.9908,70.0092,800.0
2017-06-16 11:35:00,76.04,76.05,75.96,76.05,5392.0,69.9724,69.9816,69.8988,69.9816,5392.0
2017-06-16 11:40:00,76.11,76.32,76.11,76.26,4007.0,70.0368,70.23,70.0368,70.1748,4007.0
2017-06-16 11:45:00,76.3,76.3,76.14,76.18,2100.0,70.2116,70.2116,70.0644,70.1012,2100.0
2017-06-16 11:50:00,76.18,76.23,76.16,76.19,905.0,70.1012,70.1472,70.0828,70.1104,905.0
2017-06-16 11:55:00,76.19,76.25,76.19,76.19,3218.0,70.1104,70.1656,70.1104,70.1104,3218.0
2017-06-16 12:00:00,76.21,76.22,76.13,76.21,2500.0,70.1288,70.138,70.0552,70.1288,2500.0
2017-06-16 12:05:00,76.16,76.21,76.13,76.2,2000.0,70.0828,70.1288,70.0552,70.1196,2000.0
2017-06-16 12:10:00,76.16,76.18,76.16,76.18,200.0,70.0828,70.1012,70.0828,70.1012,200.0
2017-06-16 12:15:00,76.15,76.17,76.13,76.15,2182.0,70.0736,70.092,70.0552,70.0736,2182.0
2017-06-16 12:20:00,76.14,76.24,76.13,76.24,3701.0,70.0644,70.1564,70.0552,70.1564,3701.0
2017-06-16 12:25:00,76.24,76.24,76.24,76.24,0.0,70.1564,70.1564,70.1564,70.1564,0.0
2017-06-16 12:30:00,76.21,76.21,76.18,76.21,2100.0,70.1288,70.1288,70.1012,70.1288,2100.0
2017-06-16 12:35:00,76.21,76.24,76.21,76.24,1400.0,70.1288,70.1564,70.1288,70.1564,1400.0
2017-06-16 12:40:00,76.25,76.31,76.22,76.31,4908.0,70.1656,70.2208,70.138,70.2208,4908.0
2017-06-16 12:45:00,76.3,76.3,76.28,76.28,1900.0,70.2116,70.2116,70.1932,70.1932,1900.0
2017-06-16 12:50:00,76.29,76.33,76.29,76.3,4148.0,70.2024,70.2392,70.2024,70.2116,4148.0
2017-06-16 12:55:00,76.31,76.35,76.28,76.28,2962.0,70.2208,70.2576,70.1932,70.1932,2962.0
2017-06-16 13:00:00,76.26,76.26,76.22,76.22,2900.0,70.1748,70.1748,70.138,70.138,2900.0
2017-06-16 13:05:00,76.21,76.23,76.16,76.22,1394.0,70.1288,70.1472,70.0828,70.138,1394.0
2017-06-16 13:10:00,76.22,76.23,76.19,76.21,2610.0,70.138,70.1472,70.1104,70.1288,2610.0
2017-06-16 13:15:00,76.2,76.23,76.2,76.23,1900.0,70.1196,70.1472,70.1196,70.1472,1900.0
2017-06-16 13:20:00,76.25,76.28,76.25,76.28,600.0,70.1656,70.1932,70.1656,70.1932,600.0
2017-06-16 13:25:00,76.28,76.3,76.26,76.29,2214.0,70.1932,70.2116,70.1748,70.2024,2214.0
2017-06-16 13:30:00,76.26,76.28,76.23,76.28,2659.0,70.1748,70.1932,70.1472,70.1932,2659.0
2017-06-16 13:35:00,76.29,76.3,76.26,76.26,3700.0,70.2024,70.2116,70.1748,70.1748,3700.0
2017-06-16 13:40:00,76.29,76.35,76.28,76.34,4821.0,70.2024,70.2576,70.1932,70.2484,4821.0
2017-06-16 13:45:00,76.34,76.35,76.27,76.31,4800.0,70.2484,70.2576,70.184,70.2208,4800.0
2017-06-16 13:50:00,76.31,76.36,76.3,76.35,3448.0,70.2208,70.2668,70.2116,70.2576,3448.0
2017-06-16 13:55:00,76.38,76.4,76.37,76.37,805.0,70.2853,70.3037,70.276,70.276,805.0
2017-06-16 14:00:00,76.36,76.37,76.35,76.37,700.0,70.2668,70.276,70.2576,70.276,700.0
2017-06-16 14:05:00,76.34,76.36,76.32,76.35,2156.0,70.2484,70.2668,70.23,70.2576,2156.0
2017-06-16 14:10:00,76.35,76.6,76.35,76.52,6536.0,70.2576,70.4877,70.2576,70.4141,6536.0
2017-06-16 14:15:00,76.5,76.5,76.3,76.35,12926.0,70.3957,70.3957,70.2116,70.2576,12926.0
2017-06-16 14:20:00,76.33,76.4,76.31,76.4,5337.0,70.2392,70.3037,70.2208,70.3037,5337.0
2017-06-16 14:25:00,76.4,76.4,76.28,76.3,2676.0,70.3037,70.3037,70.1932,70.2116,2676.0
2017-06-16 14:30:00,76.28,76.31,76.26,76.27,1509.0,70.1932,70.2208,70.1748,70.184,1509.0
2017-06-16 14:35:00,76.25,76.26,76.22,76.25,3409.0,70.1656,70.1748,70.138,70.1656,3409.0
2017-06-16 14:40:00,76.25,76.26,76.24,76.26,1700.0,70.1656,70.1748,70.1564,70.1748,1700.0
2017-06-16 14:45:00,76.28,76.39,76.28,76.39,5414.0,70.1932,70.2945,70.1932,70.2945,5414.0
2017-06-16 14:50:00,76.38,76.46,76.38,76.44,4200.0,70.2853,70.3589,70.2853,70.3405,4200.0
2017-06-16 14:55:00,76.45,76.47,76.41,76.45,5411.0,70.3497,70.3681,70.3129,70.3497,5411.0
2017-06-16 15:00:00,76.45,76.47,76.39,76.43,7952.0,70.3497,70.3681,70.2945,70.3313,7952.0
2017-06-16 15:05:00,76.44,76.46,76.36,76.36,6810.0,70.3405,70.3589,70.2668,70.2668,6810.0
2017-06-16 15:10:00,76.36,76.38,76.33,76.34,7053.0,70.2668,70.2853,70.2392,70.2484,7053.0
2017-06-16 15:15:00,76.34,76.37,76.32,76.36,8246.0,70.2484,70.276,70.23,70.2668,8246.0
2017-06-16 15:20:00,76.36,76.45,76.36,76.42,5853.0,70.2668,70.3497,70.2668,70.3221,5853.0
2017-06-16 15:25:00,76.42,76.42,76.36,76.42,6446.0,70.3221,70.3221,70.2668,70.3221,6446.0
2017-06-16 15:30:00,76.42,76.46,76.36,76.45,14197.0,70.3221,70.3589,70.2668,70.3497,14197.0
2017-06-16 15:35:00,76.45,76.5,76.38,76.5,16731.0,70.3497,70.3957,70.2853,70.3957,16731.0
2017-06-16 15:40:00,76.51,76.51,76.45,76.5,14718.0,70.4049,70.4049,70.3497,70.3957,14718.0
2017-06-16 15:45:00,76.48,76.77,76.42,76.77,38838.0,70.3773,70.6441,70.3221,70.6441,38838.0
2017-06-16 15:50:00,76.74,77.45,76.65,77.19,102531.0,70.6165,71.2699,70.5337,71.0306,102531.0
2017-06-16 15:55:00,77.24,77.43,76.92,77.1,155276.0,71.0766,71.2515,70.7822,70.9478,155276.0
2017-06-19 09:30:00,77.09,77.62,77.09,77.62,9450.0,70.9386,71.4263,70.9386,71.4263,9450.0
2017-06-19 09:35:00,77.61,77.84,77.27,77.84,3842.0,71.4171,71.6288,71.1042,71.6288,3842.0
2017-06-19 09:40:00,77.92,77.92,77.69,77.86,7981.0,71.7024,71.7024,71.4907,71.6472,7981.0
2017-06-19 09:45:00,77.88,77.93,77.53,77.53,4588.0,71.6656,71.7116,71.3435,71.3435,4588.0
2017-06-19 09:50:00,77.66,77.7,77.54,77.62,3455.0,71.4631,71.4999,71.3527,71.4263,3455.0
2017-06-19 09:55:00,77.58,77.71,77.57,77.65,3901.0,71.3895,71.5091,71.3803,71.4539,3901.0
2017-06-19 10:00:00,77.64,77.86,77.58,77.86,5781.0,71.4447,71.6472,71.3895,71.6472,5781.0
2017-06-19 10:05:00,77.84,77.99,77.84,77.96,5116.0,71.6288,71.7668,71.6288,71.7392,5116.0
2017-06-19 10:10:00,77.93,78.05,77.9,77.98,3239.0,71.7116,71.822,71.684,71.7576,3239.0
2017-06-19 10:15:00,78.0,78.09,77.98,78.03,7027.0,71.776,71.8588,71.7576,71.8036,7027.0
2017-06-19 10:20:00,78.08,78.32,78.08,78.24,7488.0,71.8496,72.0704,71.8496,71.9968,7488.0
2017-06-19 10:25:00,78.2,78.28,78.2,78.24,5300.0,71.96,72.0336,71.96,71.9968,5300.0
2017-06-19 10:30:00,78.24,78.24,78.03,78.03,6891.0,71.9968,71.9968,71.8036,71.8036,6891.0
2017-06-19 10:35:00,77.99,78.06,77.97,78.05,4900.0,71.7668,71.8312,71.7484,71.822,4900.0
2017-06-19 10:40:00,78.09,78.17,78.05,78.14,4527.0,71.8588,71.9324,71.822,71.9048,4527.0
2017-06-19 10:45:00,78.11,78.23,78.08,78.09,8619.0,71.8772,71.9876,71.8496,71.8588,8619.0
2017-06-19 10:50:00,78.08,78.08,77.9,77.91,5668.0,71.8496,71.8496,71.684,71.6932,5668.0
2017-06-19 10:55:00,77.9,77.92,77.8,77.92,8347.0,71.684,71.7024,71.5919,71.7024,8347.0
2017-06-19 11:00:00,77.9,77.98,77.83,77.94,9074.0,71.684,71.7576,71.6195,71.7208,9074.0
2017-06-19 11:05:00,78.01,78.07,78.01,78.07,1200.0,71.7852,71.8404,71.7852,71.8404,1200.0
2017-06-19 11:10:00,78.1,78.27,78.1,78.27,6537.0,71.868,72.0244,71.868,72.0244,6537.0
2017-06-19 11:15:00,78.24,78.43,78.23,78.43,12414.0,71.9968,72.1717,71.9876,72.1717,12414.0
2017-06-19 11:20:00,78.4,78.46,78.34,78.38,11770.0,72.1441,72.1993,72.0889,72.1257,11770.0
2017-06-19 11:25:00,78.36,78.4,78.31,78.4,7578.0,72.1073,72.1441,72.0612,72.1441,7578.0
2017-06-19 11:30:00,78.37,78.4,78.24,78.24,11869.0,72.1165,72.1441,71.9968,71.9968,11869.0
2017-06-19 11:35:00,78.24,78.39,78.23,78.36,12559.0,71.9968,72.1349,71.9876,72.1073,12559.0
2017-06-19 11:40:00,78.36,78.82,78.35,78.71,28948.0,72.1073,72.5306,72.0981,72.4293,28948.0
2017-06-19 11:45:00,78.72,78.76,78.54,78.54,7099.0,72.4385,72.4753,72.2729,72.2729,7099.0
2017-06-19 11:50:00,78.54,78.67,78.48,78.67,9194.0,72.2729,72.3925,72.2177,72.3925,9194.0
2017-06-19 11:55:00,78.68,78.82,78.68,78.82,6441.0,72.4017,72.5306,72.4017,72.5306,6441.0
2017-06-19 12:00:00,78.81,78.84,78.63,78.63,7390.0,72.5213,72.549,72.3557,72.3557,7390.0
2017-06-19 12:05:00,78.62,78.77,78.58,78.77,10064.0,72.3465,72.4845,72.3097,72.4845,10064.0
2017-06-19 12:10:00,78.72,78.81,78.65,78.81,3589.0,72.4385,72.5213,72.3741,72.5213,3589.0
2017-06-19 12:15:00,78.81,78.85,78.75,78.83,7159.0,72.5213,72.5582,72.4661,72.5398,7159.0
2017-06-19 12:20:00,78.83,78.9,78.82,78.9,8115.0,72.5398,72.6042,72.5306,72.6042,8115.0
2017-06-19 12:25:00,78.89,78.89,78.71,78.77,11496.0,72.595,72.595,72.4293,72.4845,11496.0
2017-06-19 12:30:00,78.77,78.87,78.77,78.87,6791.0,72.4845,72.5766,72.4845,72.5766,6791.0
2017-06-19 12:35:00,78.84,78.95,78.83,78.88,11295.0,72.549,72.6502,72.5398,72.5858,11295.0
2017-06-19 12:40:00,78.86,79.09,78.86,79.09,10053.0,72.5674,72.779,72.5674,72.779,10053.0
2017-06-19 12:45:00,79.08,79.14,79.04,79.04,18621.0,72.7698,72.825,72.733,72.733,18621.0
2017-06-19 12:50:00,79.02,79.09,79.0,79.04,6110.0,72.7146,72.779,72.6962,72.733,6110.0
2017-06-19 12:55:00,79.01,79.04,78.95,78.95,8583.0,72.7054,72.733,72.6502,72.6502,8583.0
2017-06-19 13:00:00,78.96,79.03,78.95,79.02,10139.0,72.6594,72.7238,72.6502,72.7146,10139.0
2017-06-19 13:05:00,79.03,79.15,79.03,79.14,10128.0,72.7238,72.8342,72.7238,72.825,10128.0
2017-06-19 13:10:00,79.13,79.22,79.12,79.19,14150.0,72.8158,72.8986,72.8066,72.871,14150.0
2017-06-19 13:15:00,79.19,79.21,79.18,79.18,3389.0,72.871,72.8894,72.8618,72.8618,3389.0
2017-06-19 13:20:00,79.17,79.17,79.07,79.07,7240.0,72.8526,72.8526,72.7606,72.7606,7240.0
2017-06-19 13:25:00,79.07,79.07,78.99,79.03,3298.0,72.7606,72.7606,72.687,72.7238,3298.0
2017-06-19 13:30:00,79.04,79.04,78.88,78.98,9059.0,72.733,72.733,72.5858,72.6778,9059.0
2017-06-19 13:35:00,78.97,78.97,78.85,78.85,5202.0,72.6686,72.6686,72.5582,72.5582,5202.0
2017-06-19 13:40:00,78.85,78.93,78.83,78.86,7615.0,72.5582,72.6318,72.5398,72.5674,7615.0
2017-06-19 13:45:00,78.87,78.93,78.87,78.91,2050.0,72.5766,72.6318,72.5766,72.6134,2050.0
2017-06-19 13:50:00,78.9,78.93,78.81,78.83,8990.0,72.6042,72.6318,72.5213,72.5398,8990.0
2017-06-19 13:55:00,78.84,78.86,78.8,78.82,5535.0,72.549,72.5674,72.5121,72.5306,5535.0
2017-06-19 14:00:00,78.8,78.81,78.74,78.77,5983.0,72.5121,72.5213,72.4569,72.4845,5983.0
2017-06-19 14:05:00,78.75,78.79,78.73,78.79,3926.0,72.4661,72.5029,72.4477,72.5029,3926.0
2017-06-19 14:10:00,78.78,78.8,78.74,78.77,5923.0,72.4937,72.5121,72.4569,72.4845,5923.0
2017-06-19 14:15:00,78.77,78.77,78.71,78.77,5385.0,72.4845,72.4845,72.4293,72.4845,5385.0
2017-06-19 14:20:00,78.76,78.77,78.68,78.73,9260.0,72.4753,72.4845,72.4017,72.4477,9260.0
2017-06-19 14:25:00,78.72,78.76,78.68,78.7,7081.0,72.4385,72.4753,72.4017,72.4201,7081.0
2017-06-19 14:30:00,78.7,78.75,78.66,78.75,10519.0,72.4201,72.4661,72.3833,72.4661,10519.0
2017-06-19 14:35:00,78.73,78.79,78.73,78.76,9563.0,72.4477,72.5029,72.4477,72.4753,9563.0
2017-06-19 14:40:00,78.77,78.83,78.77,78.81,9111.0,72.4845,72.5398,72.4845,72.5213,9111.0
2017-06-19 14:45:00,78.82,78.83,78.71,78.79,10705.0,72.5306,72.5398,72.4293,72.5029,10705.0
2017-06-19 14:50:00,78.79,78.82,78.74,78.76,4913.0,72.5029,72.5306,72.4569,72.4753,4913.0
2017-06-19 14:55:00,78.75,78.79,78.71,78.77,7599.0,72.4661,72.5029,72.4293,72.4845,7599.0
2017-06-19 15:00:00,78.77,78.77,78.73,78.77,6745.0,72.4845,72.4845,72.4477,72.4845,6745.0
2017-06-19 15:05:00,78.76,78.85,78.76,78.77,10556.0,72.4753,72.5582,72.4753,72.4845,10556.0
2017-06-19 15:10:00,78.77,78.84,78.77,78.83,8557.0,72.4845,72.549,72.4845,72.5398,8557.0
2017-06-19 15:15:00,78.84,78.92,78.82,78.91,12494.0,72.549,72.6226,72.5306,72.6134,12494.0
2017-06-19 15:20:00,78.88,78.97,78.88,78.91,8489.0,72.5858,72.6686,72.5858,72.6134,8489.0
2017-06-19 15:25:00,78.91,78.96,78.9,78.94,22011.0,72.6134,72.6594,72.6042,72.641,22011.0
2017-06-19 15:30:00,78.95,78.95,78.87,78.87,21001.0,72.6502,72.6502,72.5766,72.5766,21001.0
2017-06-19 15:35:00,78.86,79.05,78.86,79.05,24561.0,72.5674,72.7422,72.5674,72.7422,24561.0
2017-06-19 15:40:00,79.06,79.06,78.93,79.01,16543.0,72.7514,72.7514,72.6318,72.7054,16543.0
2017-06-19 15:45:00,79.01,79.09,79.0,79.06,26501.0,72.7054,72.779,72.6962,72.7514,26501.0
2017-06-19 15:50:00,79.07,79.08,78.93,78.94,42790.0,72.7606,72.7698,72.6318,72.641,42790.0
2017-06-19 15:55:00,78.94,78.96,78.9,78.9,55675.0,72.641,72.6594,72.6042,72.6042,55675.0
2017-06-20 09:30:00,78.69,78.7,78.38,78.66,21904.0,72.4109,72.4201,72.1257,72.3833,21904.0
2017-06-20 09:35:00,78.67,78.89,78.65,78.88,13070.0,72.3925,72.595,72.3741,72.5858,13070.0
2017-06-20 09:40:00,78.89,78.89,78.44,78.5,9231.0,72.595,72.595,72.1809,72.2361,9231.0
2017-06-20 09:45:00,78.57,78.62,78.49,78.57,9121.0,72.3005,72.3465,72.2269,72.3005,9121.0
2017-06-20 09:50:00,78.55,78.55,78.48,78.5,3805.0,72.2821,72.2821,72.2177,72.2361,3805.0
2017-06-20 09:55:00,78.52,78.55,78.41,78.54,6700.0,72.2545,72.2821,72.1533,72.2729,6700.0
2017-06-20 10:00:00,78.51,78.55,78.33,78.33,5648.0,72.2453,72.2821,72.0797,72.0797,5648.0
2017-06-20 10:05:00,78.33,78.36,78.28,78.32,9870.0,72.0797,72.1073,72.0336,72.0704,9870.0
2017-06-20 10:10:00,78.3,78.52,78.29,78.43,7445.0,72.052,72.2545,72.0428,72.1717,7445.0
2017-06-20 10:15:00,78.44,78.58,78.44,78.58,2900.0,72.1809,72.3097,72.1809,72.3097,2900.0
2017-06-20 10:20:00,78.55,78.66,78.52,78.62,12453.0,72.2821,72.3833,72.2545,72.3465,12453.0
2017-06-20 10:25:00,78.64,78.64,78.53,78.53,3200.0,72.3649,72.3649,72.2637,72.2637,3200.0
2017-06-20 10:30:00,78.51,78.54,78.49,78.52,6617.0,72.2453,72.2729,72.2269,72.2545,6617.0
2017-06-20 10:35:00,78.54,78.57,78.52,78.57,3800.0,72.2729,72.3005,72.2545,72.3005,3800.0
2017-06-20 10:40:00,78.57,78.76,78.54,78.71,8233.0,72.3005,72.4753,72.2729,72.4293,8233.0
2017-06-20 10:45:00,78.69,78.72,78.58,78.64,2498.0,72.4109,72.4385,72.3097,72.3649,2498.0
2017-06-20 10:50:00,78.7,78.7,78.59,78.59,2597.0,72.4201,72.4201,72.3189,72.3189,2597.0
2017-06-20 10:55:00,78.65,78.69,78.61,78.69,1200.0,72.3741,72.4109,72.3373,72.4109,1200.0
2017-06-20 11:00:00,78.68,78.68,78.56,78.56,2740.0,72.4017,72.4017,72.2913,72.2913,2740.0
2017-06-20 11:05:00,78.57,78.58,78.49,78.49,2906.0,72.3005,72.3097,72.2269,72.2269,2906.0
2017-06-20 11:10:00,78.48,78.48,78.35,78.36,2900.0,72.2177,72.2177,72.0981,72.1073,2900.0
2017-06-20 11:15:00,78.39,78.43,78.35,78.39,4295.0,72.1349,72.1717,72.0981,72.1349,4295.0
2017-06-20 11:20:00,78.42,78.42,78.35,78.38,1635.0,72.1625,72.1625,72.0981,72.1257,1635.0
2017-06-20 11:25:00,78.36,78.39,78.26,78.31,4529.0,72.1073,72.1349,72.0152,72.0612,4529.0
2017-06-20 11:30:00,78.26,78.28,78.18,78.26,3062.0,72.0152,72.0336,71.9416,72.0152,3062.0
2017-06-20 11:35:00,78.25,78.26,78.18,78.21,1550.0,72.006,72.0152,71.9416,71.9692,1550.0
2017-06-20 11:40:00,78.2,78.25,78.19,78.25,3103.0,71.96,72.006,71.9508,72.006,3103.0
2017-06-20 11:45:00,78.23,78.26,78.2,78.24,8901.0,71.9876,72.0152,71.96,71.9968,8901.0
2017-06-20 11:50:00,78.25,78.3,78.25,78.3,2096.0,72.006,72.052,72.006,72.052,2096.0
2017-06-20 11:55:00,78.32,78.32,78.25,78.25,4254.0,72.0704,72.0704,72.006,72.006,4254.0
2017-06-20 12:00:00,78.26,78.27,78.2,78.22,1915.0,72.0152,72.0244,71.96,71.9784,1915.0
2017-06-20 12:05:00,78.2,78.22,78.19,78.22,3714.0,71.96,71.9784,71.9508,71.9784,3714.0
2017-06-20 12:10:00,78.2,78.2,78.15,78.17,2624.0,71.96,71.96,71.914,71.9324,2624.0
2017-06-20 12:15:00,78.17,78.23,78.16,78.18,2105.0,71.9324,71.9876,71.9232,71.9416,2105.0
2017-06-20 12:20:00,78.19,78.2,78.11,78.13,11330.0,71.9508,71.96,71.8772,71.8956,11330.0
2017-06-20 12:25:00,78.13,78.17,78.13,78.14,2180.0,71.8956,71.9324,71.8956,71.9048,2180.0
2017-06-20 12:30:00,78.13,78.15,78.1,78.15,3502.0,71.8956,71.914,71.868,71.914,3502.0
2017-06-20 12:35:00,78.16,78.2,78.16,78.2,4123.0,71.9232,71.96,71.9232,71.96,4123.0
2017-06-20 12:40:00,78.21,78.3,78.21,78.3,6052.0,71.9692,72.052,71.9692,72.052,6052.0
2017-06-20 12:45:00,78.37,78.37,78.33,78.33,898.0,72.1165,72.1165,72.0797,72.0797,898.0
2017-06-20 12:50:00,78.36,78.4,78.35,78.38,5097.0,72.1073,72.1441,72.0981,72.1257,5097.0
2017-06-20 12:55:00,78.37,78.47,78.36,78.47,2377.0,72.1165,72.2085,72.1073,72.2085,2377.0
2017-06-20 13:00:00,78.47,78.47,78.42,78.44,800.0,72.2085,72.2085,72.1625,72.1809,800.0
2017-06-20 13:05:00,78.39,78.44,78.39,78.44,3372.0,72.1349,72.1809,72.1349,72.1809,3372.0
2017-06-20 13:10:00,78.45,78.45,78.43,78.45,831.0,72.1901,72.1901,72.1717,72.1901,831.0
2017-06-20 13:15:00,78.45,78.49,78.44,78.45,5228.0,72.1901,72.2269,72.1809,72.1901,5228.0
2017-06-20 13:20:00,78.45,78.51,78.45,78.49,2551.0,72.1901,72.2453,72.1901,72.2269,2551.0
2017-06-20 13:25:00,78.48,78.5,78.46,78.48,2100.0,72.2177,72.2361,72.1993,72.2177,2100.0
2017-06-20 13:30:00,78.49,78.49,78.47,78.48,3300.0,72.2269,72.2269,72.2085,72.2177,3300.0
2017-06-20 13:35:00,78.48,78.7,78.48,78.67,16006.0,72.2177,72.4201,72.2177,72.3925,16006.0
2017-06-20 13:40:00,78.66,78.92,78.63,78.78,11029.0,72.3833,72.6226,72.3557,72.4937,11029.0
2017-06-20 13:45:00,78.76,78.77,78.73,78.77,3158.0,72.4753,72.4845,72.4477,72.4845,3158.0
2017-06-20 13:50:00,78.75,78.76,78.71,78.75,5500.0,72.4661,72.4753,72.4293,72.4661,5500.0
2017-06-20 13:55:00,78.71,78.77,78.7,78.7,4362.0,72.4293,72.4845,72.4201,72.4201,4362.0
2017-06-20 14:00:00,78.7,78.7,78.6,78.66,7977.0,72.4201,72.4201,72.3281,72.3833,7977.0
2017-06-20 14:05:00,78.66,78.7,78.65,78.67,4307.0,72.3833,72.4201,72.3741,72.3925,4307.0
2017-06-20 14:10:00,78.67,78.67,78.62,78.63,2600.0,72.3925,72.3925,72.3465,72.3557,2600.0
2017-06-20 14:15:00,78.63,78.64,78.54,78.54,3248.0,72.3557,72.3649,72.2729,72.2729,3248.0
2017-06-20 14:20:00,78.54,78.56,78.52,78.53,4804.0,72.2729,72.2913,72.2545,72.2637,4804.0
2017-06-20 14:25:00,78.52,78.53,78.51,78.53,3764.0,72.2545,72.2637,72.2453,72.2637,3764.0
2017-06-20 14:30:00,78.53,78.55,78.52,78.54,3018.0,72.2637,72.2821,72.2545,72.2729,3018.0
2017-06-20 14:35:00,78.54,78.57,78.52,78.57,4783.0,72.2729,72.3005,72.2545,72.3005,4783.0
2017-06-20 14:40:00,78.54,78.56,78.53,78.53,11931.0,72.2729,72.2913,72.2637,72.2637,11931.0
2017-06-20 14:45:00,78.52,78.55,78.47,78.48,8877.0,72.2545,72.2821,72.2085,72.2177,8877.0
2017-06-20 14:50:00,78.49,78.64,78.49,78.63,11669.0,72.2269,72.3649,72.2269,72.3557,11669.0
2017-06-20 14:55:00,78.64,78.64,78.52,78.53,10820.0,72.3649,72.3649,72.2545,72.2637,10820.0
2017-06-20 15:00:00,78.52,78.57,78.52,78.56,6029.0,72.2545,72.3005,72.2545,72.2913,6029.0
2017-06-20 15:05:00,78.56,78.58,78.5,78.51,8524.0,72.2913,72.3097,72.2361,72.2453,8524.0
2017-06-20 15:10:00,78.5,78.52,78.45,78.47,14215.0,72.2361,72.2545,72.1901,72.2085,14215.0
2017-06-20 15:15:00,78.5,78.51,78.47,78.48,6275.0,72.2361,72.2453,72.2085,72.2177,6275.0
2017-06-20 15:20:00,78.49,78.51,78.47,78.49,6240.0,72.2269,72.2453,72.2085,72.2269,6240.0
2017-06-20 15:25:00,78.47,78.48,78.45,78.46,11208.0,72.2085,72.2177,72.1901,72.1993,11208.0
2017-06-20 15:30:00,78.45,78.46,78.37,78.39,15608.0,72.1901,72.1993,72.1165,72.1349,15608.0
2017-06-20 15:35:00,78.39,78.47,78.35,78.46,18219.0,72.1349,72.2085,72.0981,72.1993,18219.0
2017-06-20 15:40:00,78.45,78.47,78.43,78.44,8284.0,72.1901,72.2085,72.1717,72.1809,8284.0
2017-06-20 15:45:00,78.44,78.44,78.37,78.38,19226.0,72.1809,72.1809,72.1165,72.1257,19226.0
2017-06-20 15:50:00,78.38,78.55,78.38,78.5,43589.0,72.1257,72.2821,72.1257,72.2361,43589.0
2017-06-20 15:55:00,78.5,78.52,78.44,78.46,72737.0,72.2361,72.2545,72.1809,72.1993,72737.0
2017-06-21 09:30:00,79.0,79.44,78.53,78.59,30622.0,72.6962,73.1011,72.2637,72.3189,30622.0
2017-06-21 09:35:00,78.65,78.77,78.6,78.6,3174.0,72.3741,72.4845,72.3281,72.3281,3174.0
2017-06-21 09:40:00,78.56,78.56,78.31,78.44,4313.0,72.2913,72.2913,72.0612,72.1809,4313.0
2017-06-21 09:45:00,78.4,78.42,78.28,78.34,4873.0,72.1441,72.1625,72.0336,72.0889,4873.0
2017-06-21 09:50:00,78.37,78.5,78.13,78.2,8821.0,72.1165,72.2361,71.8956,71.96,8821.0
2017-06-21 09:55:00,78.16,78.41,78.15,78.37,5263.0,71.9232,72.1533,71.914,72.1165,5263.0
2017-06-21 10:00:00,78.36,78.5,78.35,78.4,7816.0,72.1073,72.2361,72.0981,72.1441,7816.0
2017-06-21 10:05:00,78.4,78.4,78.31,78.38,2500.0,72.1441,72.1441,72.0612,72.1257,2500.0
2017-06-21 10:10:00,78.38,78.38,78.26,78.3,3900.0,72.1257,72.1257,72.0152,72.052,3900.0
2017-06-21 10:15:00,78.3,78.34,78.25,78.25,7634.0,72.052,72.0889,72.006,72.006,7634.0
2017-06-21 10:20:00,78.28,78.33,78.28,78.3,4374.0,72.0336,72.0797,72.0336,72.052,4374.0
2017-06-21 10:25:00,78.32,78.32,78.23,78.23,8990.0,72.0704,72.0704,71.9876,71.9876,8990.0
2017-06-21 10:30:00,78.23,78.23,78.1,78.17,7498.0,71.9876,71.9876,71.868,71.9324,7498.0
2017-06-21 10:35:00,78.16,78.26,78.14,78.26,11106.0,71.9232,72.0152,71.9048,72.0152,11106.0
2017-06-21 10:40:00,78.31,78.48,78.28,78.41,4200.0,72.0612,72.2177,72.0336,72.1533,4200.0
2017-06-21 10:45:00,78.38,78.51,78.38,78.48,22702.0,72.1257,72.2453,72.1257,72.2177,22702.0
2017-06-21 10:50:00,78.48,78.48,78.44,78.46,8036.0,72.2177,72.2177,72.1809,72.1993,8036.0
2017-06-21 10:55:00,78.47,78.51,78.42,78.49,13955.0,72.2085,72.2453,72.1625,72.2269,13955.0
2017-06-21 11:00:00,78.46,78.5,78.43,78.45,11413.0,72.1993,72.2361,72.1717,72.1901,11413.0
2017-06-21 11:05:00,78.47,78.53,78.45,78.48,18870.0,72.2085,72.2637,72.1901,72.2177,18870.0
2017-06-21 11:10:00,78.5,78.51,78.42,78.48,12820.0,72.2361,72.2453,72.1625,72.2177,12820.0
2017-06-21 11:15:00,78.51,78.51,78.45,78.47,5001.0,72.2453,72.2453,72.1901,72.2085,5001.0
2017-06-21 11:20:00,78.47,78.51,78.44,78.48,35526.0,72.2085,72.2453,72.1809,72.2177,35526.0
2017-06-21 11:25:00,78.47,78.53,78.47,78.51,7264.0,72.2085,72.2637,72.2085,72.2453,7264.0
2017-06-21 11:30:00,78.51,78.63,78.49,78.59,7539.0,72.2453,72.3557,72.2269,72.3189,7539.0
2017-06-21 11:35:00,78.63,78.63,78.59,78.59,14495.0,72.3557,72.3557,72.3189,72.3189,14495.0
2017-06-21 11:40:00,78.59,78.59,78.42,78.42,3200.0,72.3189,72.3189,72.1625,72.1625,3200.0
2017-06-21 11:45:00,78.42,78.42,78.38,78.38,600.0,72.1625,72.1625,72.1257,72.1257,600.0
2017-06-21 11:50:00,78.38,78.38,78.33,78.33,1800.0,72.1257,72.1257,72.0797,72.0797,1800.0
2017-06-21 11:55:00,78.33,78.39,78.3,78.39,2589.0,72.0797,72.1349,72.052,72.1349,2589.0
2017-06-21 12:00:00,78.4,78.4,78.3,78.32,3761.0,72.1441,72.1441,72.052,72.0704,3761.0
2017-06-21 12:05:00,78.31,78.32,78.28,78.32,2700.0,72.0612,72.0704,72.0336,72.0704,2700.0
2017-06-21 12:10:00,78.31,78.33,78.29,78.29,300.0,72.0612,72.0797,72.0428,72.0428,300.0
2017-06-21 12:15:00,78.29,78.35,78.27,78.34,4047.0,72.0428,72.0981,72.0244,72.0889,4047.0
2017-06-21 12:20:00,78.33,78.35,78.33,78.35,500.0,72.0797,72.0981,72.0797,72.0981,500.0
2017-06-21 12:25:00,78.36,78.41,78.35,78.41,1916.0,72.1073,72.1533,72.0981,72.1533,1916.0
2017-06-21 12:30:00,78.45,78.52,78.45,78.48,2821.0,72.1901,72.2545,72.1901,72.2177,2821.0
2017-06-21 12:35:00,78.47,78.47,78.41,78.43,1402.0,72.2085,72.2085,72.1533,72.1717,1402.0
2017-06-21 12:40:00,78.44,78.45,78.37,78.39,88347.0,72.1809,72.1901,72.1165,72.1349,88347.0
2017-06-21 12:45:00,78.38,78.39,78.34,78.34,1900.0,72.1257,72.1349,72.0889,72.0889,1900.0
2017-06-21 12:50:00,78.33,78.37,78.31,78.32,4747.0,72.0797,72.1165,72.0612,72.0704,4747.0
2017-06-21 12:55:00,78.3,78.3,78.17,78.23,7236.0,72.052,72.052,71.9324,71.9876,7236.0
2017-06-21 13:00:00,78.23,78.26,78.23,78.26,2500.0,71.9876,72.0152,71.9876,72.0152,2500.0
2017-06-21 13:05:00,78.26,78.27,78.23,78.25,3135.0,72.0152,72.0244,71.9876,72.006,3135.0
2017-06-21 13:10:00,78.26,78.27,78.23,78.23,2676.0,72.0152,72.0244,71.9876,71.9876,2676.0
2017-06-21 13:15:00,78.25,78.29,78.25,78.26,2030.0,72.006,72.0428,72.006,72.0152,2030.0
2017-06-21 13:20:00,78.26,78.28,78.24,78.24,3081.0,72.0152,72.0336,71.9968,71.9968,3081.0
2017-06-21 13:25:00,78.23,78.25,78.23,78.23,1100.0,71.9876,72.006,71.9876,71.9876,1100.0
2017-06-21 13:30:00,78.23,78.26,78.23,78.23,2081.0,71.9876,72.0152,71.9876,71.9876,2081.0
2017-06-21 13:35:00,78.23,78.32,78.22,78.32,5212.0,71.9876,72.0704,71.9784,72.0704,5212.0
2017-06-21 13:40:00,78.33,78.4,78.32,78.38,4755.0,72.0797,72.1441,72.0704,72.1257,4755.0
2017-06-21 13:45:00,78.37,78.47,78.37,78.47,8567.0,72.1165,72.2085,72.1165,72.2085,8567.0
2017-06-21 13:50:00,78.47,78.48,78.45,78.47,12165.0,72.2085,72.2177,72.1901,72.2085,12165.0
2017-06-21 13:55:00,78.49,78.51,78.45,78.46,19258.0,72.2269,72.2453,72.1901,72.1993,19258.0
2017-06-21 14:00:00,78.45,78.48,78.44,78.46,24179.0,72.1901,72.2177,72.1809,72.1993,24179.0
2017-06-21 14:05:00,78.45,78.48,78.45,78.46,12671.0,72.1901,72.2177,72.1901,72.1993,12671.0
2017-06-21 14:10:00,78.45,78.48,78.44,78.48,27693.0,72.1901,72.2177,72.1809,72.2177,27693.0
2017-06-21 14:15:00,78.49,78.5,78.47,78.48,1500.0,72.2269,72.2361,72.2085,72.2177,1500.0
2017-06-21 14:20:00,78.48,78.48,78.45,78.46,4548.0,72.2177,72.2177,72.1901,72.1993,4548.0
2017-06-21 14:25:00,78.46,78.47,78.45,78.46,15399.0,72.1993,72.2085,72.1901,72.1993,15399.0
2017-06-21 14:30:00,78.46,78.47,78.44,78.46,20535.0,72.1993,72.2085,72.1809,72.1993,20535.0
2017-06-21 14:35:00,78.46,78.52,78.45,78.52,8223.0,72.1993,72.2545,72.1901,72.2545,8223.0
2017-06-21 14:40:00,78.5,78.5,78.47,78.47,1600.0,72.2361,72.2361,72.2085,72.2085,1600.0
2017-06-21 14:45:00,78.49,78.51,78.47,78.47,3745.0,72.2269,72.2453,72.2085,72.2085,3745.0
2017-06-21 14:50:00,78.5,78.5,78.45,78.46,5475.0,72.2361,72.2361,72.1901,72.1993,5475.0
2017-06-21 14:55:00,78.46,78.48,78.45,78.47,25202.0,72.1993,72.2177,72.1901,72.2085,25202.0
2017-06-21 15:00:00,78.47,78.48,78.45,78.45,11233.0,72.2085,72.2177,72.1901,72.1901,11233.0
2017-06-21 15:05:00,78.46,78.48,78.45,78.46,61141.0,72.1993,72.2177,72.1901,72.1993,61141.0
2017-06-21 15:10:00,78.45,78.46,78.37,78.37,34527.0,72.1901,72.1993,72.1165,72.1165,34527.0
2017-06-21 15:15:00,78.35,78.35,78.23,78.23,22431.0,72.0981,72.0981,71.9876,71.9876,22431.0
2017-06-21 15:20:00,78.23,78.25,78.2,78.23,6349.0,71.9876,72.006,71.96,71.9876,6349.0
2017-06-21 15:25:00,78.23,78.3,78.21,78.27,5731.0,71.9876,72.052,71.9692,72.0244,5731.0
2017-06-21 15:30:00,78.29,78.29,78.2,78.2,7209.0,72.0428,72.0428,71.96,71.96,7209.0
2017-06-21 15:35:00,78.2,78.21,78.16,78.16,9053.0,71.96,71.9692,71.9232,71.9232,9053.0
2017-06-21 15:40:00,78.15,78.28,78.13,78.28,9685.0,71.914,72.0336,71.8956,72.0336,9685.0
2017-06-21 15:45:00,78.3,78.36,78.28,78.35,11850.0,72.052,72.1073,72.0336,72.0981,11850.0
2017-06-21 15:50:00,78.35,78.35,78.27,78.29,10884.0,72.0981,72.0981,72.0244,72.0428,10884.0
2017-06-21 15:55:00,78.29,78.41,78.27,78.36,66136.0,72.0428,72.1533,72.0244,72.1073,66136.0
2017-06-22 09:30:00,78.38,78.45,78.01,78.01,9458.0,72.1257,72.1901,71.7852,71.7852,9458.0
2017-06-22 09:35:00,78.14,78.36,78.14,78.26,1690.0,71.9048,72.1073,71.9048,72.0152,1690.0
2017-06-22 09:40:00,78.22,78.24,78.08,78.24,3312.0,71.9784,71.9968,71.8496,71.9968,3312.0
2017-06-22 09:45:00,78.18,78.29,78.17,78.22,1715.0,71.9416,72.0428,71.9324,71.9784,1715.0
2017-06-22 09:50:00,78.21,78.21,78.13,78.14,510.0,71.9692,71.9692,71.8956,71.9048,510.0
2017-06-22 09:55:00,78.1,78.13,77.92,77.92,3253.0,71.868,71.8956,71.7024,71.7024,3253.0
2017-06-22 10:00:00,77.87,78.08,77.87,78.04,6838.0,71.6564,71.8496,71.6564,71.8128,6838.0
2017-06-22 10:05:00,78.03,78.03,77.91,77.91,601.0,71.8036,71.8036,71.6932,71.6932,601.0
2017-06-22 10:10:00,77.88,77.92,77.84,77.87,3823.0,71.6656,71.7024,71.6288,71.6564,3823.0
2017-06-22 10:15:00,77.86,77.92,77.78,77.79,3035.0,71.6472,71.7024,71.5735,71.5827,3035.0
2017-06-22 10:20:00,77.76,77.76,77.69,77.69,1706.0,71.5551,71.5551,71.4907,71.4907,1706.0
2017-06-22 10:25:00,77.69,77.69,77.59,77.62,4057.0,71.4907,71.4907,71.3987,71.4263,4057.0
2017-06-22 10:30:00,77.61,77.75,77.61,77.71,3619.0,71.4171,71.5459,71.4171,71.5091,3619.0
2017-06-22 10:35:00,77.75,77.85,77.72,77.85,2100.0,71.5459,71.638,71.5183,71.638,2100.0
2017-06-22 10:40:00,77.84,77.89,77.8,77.89,2201.0,71.6288,71.6748,71.5919,71.6748,2201.0
2017-06-22 10:45:00,77.86,77.89,77.81,77.84,1512.0,71.6472,71.6748,71.6011,71.6288,1512.0
2017-06-22 10:50:00,77.82,77.82,77.82,77.82,200.0,71.6103,71.6103,71.6103,71.6103,200.0
2017-06-22 10:55:00,77.82,77.82,77.76,77.81,6066.0,71.6103,71.6103,71.5551,71.6011,6066.0
2017-06-22 11:00:00,77.85,77.89,77.81,77.87,6222.0,71.638,71.6748,71.6011,71.6564,6222.0
2017-06-22 11:05:00,77.89,78.0,77.89,77.92,7540.0,71.6748,71.776,71.6748,71.7024,7540.0
2017-06-22 11:10:00,77.96,78.12,77.93,78.12,10321.0,71.7392,71.8864,71.7116,71.8864,10321.0
2017-06-22 11:15:00,78.09,78.1,78.05,78.05,727.0,71.8588,71.868,71.822,71.822,727.0
2017-06-22 11:20:00,78.03,78.03,77.95,77.97,3800.0,71.8036,71.8036,71.73,71.7484,3800.0
2017-06-22 11:25:00,78.01,78.17,78.0,78.17,2600.0,71.7852,71.9324,71.776,71.9324,2600.0
2017-06-22 11:30:00,78.16,78.16,78.07,78.07,6603.0,71.9232,71.9232,71.8404,71.8404,6603.0
2017-06-22 11:35:00,78.1,78.1,78.0,78.06,2956.0,71.868,71.868,71.776,71.8312,2956.0
2017-06-22 11:40:00,78.05,78.06,78.02,78.02,1100.0,71.822,71.8312,71.7944,71.7944,1100.0
2017-06-22 11:45:00,78.04,78.11,78.03,78.1,3403.0,71.8128,71.8772,71.8036,71.868,3403.0
2017-06-22 11:50:00,78.08,78.1,78.04,78.06,3536.0,71.8496,71.868,71.8128,71.8312,3536.0
2017-06-22 11:55:00,78.03,78.06,78.0,78.01,5250.0,71.8036,71.8312,71.776,71.7852,5250.0
2017-06-22 12:00:00,78.04,78.16,78.02,78.16,2250.0,71.8128,71.9232,71.7944,71.9232,2250.0
2017-06-22 12:05:00,78.13,78.13,78.0,78.0,1600.0,71.8956,71.8956,71.776,71.776,1600.0
2017-06-22 12:10:00,78.01,78.02,77.95,77.98,2615.0,71.7852,71.7944,71.73,71.7576,2615.0
2017-06-22 12:15:00,77.96,77.96,77.88,77.95,1715.0,71.7392,71.7392,71.6656,71.73,1715.0
2017-06-22 12:20:00,77.93,77.95,77.9,77.94,4088.0,71.7116,71.73,71.684,71.7208,4088.0
2017-06-22 12:25:00,77.91,77.92,77.91,77.92,200.0,71.6932,71.7024,71.6932,71.7024,200.0
2017-06-22 12:30:00,77.94,77.97,77.9,77.9,2551.0,71.7208,71.7484,71.684,71.684,2551.0
2017-06-22 12:35:00,77.91,77.93,77.87,77.87,1850.0,71.6932,71.7116,71.6564,71.6564,1850.0
2017-06-22 12:40:00,77.89,77.95,77.87,77.95,3300.0,71.6748,71.73,71.6564,71.73,3300.0
2017-06-22 12:45:00,77.99,78.08,77.99,78.08,2800.0,71.7668,71.8496,71.7668,71.8496,2800.0
2017-06-22 12:50:00,78.08,78.11,78.05,78.05,3792.0,71.8496,71.8772,71.822,71.822,3792.0
2017-06-22 12:55:00,78.07,78.07,78.0,78.0,2800.0,71.8404,71.8404,71.776,71.776,2800.0
2017-06-22 13:00:00,78.04,78.1,78.02,78.07,3727.0,71.8128,71.868,71.7944,71.8404,3727.0
2017-06-22 13:05:00,78.07,78.09,78.05,78.06,2200.0,71.8404,71.8588,71.822,71.8312,2200.0
2017-06-22 13:10:00,78.05,78.1,78.05,78.1,3650.0,71.822,71.868,71.822,71.868,3650.0
2017-06-22 13:15:00,78.1,78.1,78.08,78.08,4200.0,71.868,71.868,71.8496,71.8496,4200.0
2017-06-22 13:20:00,78.09,78.1,78.05,78.06,1961.0,71.8588,71.868,71.822,71.8312,1961.0
2017-06-22 13:25:00,78.06,78.06,77.94,77.94,4629.0,71.8312,71.8312,71.7208,71.7208,4629.0
2017-06-22 13:30:00,77.96,77.98,77.94,77.96,4484.0,71.7392,71.7576,71.7208,71.7392,4484.0
2017-06-22 13:35:00,77.96,77.96,77.85,77.85,14992.0,71.7392,71.7392,71.638,71.638,14992.0
2017-06-22 13:40:00,77.84,77.9,77.83,77.86,6260.0,71.6288,71.684,71.6195,71.6472,6260.0
2017-06-22 13:45:00,77.83,77.87,77.8,77.87,2200.0,71.6195,71.6564,71.5919,71.6564,2200.0
2017-06-22 13:50:00,77.85,77.94,77.83,77.93,2933.0,71.638,71.7208,71.6195,71.7116,2933.0
2017-06-22 13:55:00,77.92,77.92,77.8,77.83,2771.0,71.7024,71.7024,71.5919,71.6195,2771.0
2017-06-22 14:00:00,77.83,77.83,77.78,77.78,3010.0,71.6195,71.6195,71.5735,71.5735,3010.0
2017-06-22 14:05:00,77.77,77.79,77.76,77.77,3400.0,71.5643,71.5827,71.5551,71.5643,3400.0
2017-06-22 14:10:00,77.77,77.79,77.73,77.78,3886.0,71.5643,71.5827,71.5275,71.5735,3886.0
2017-06-22 14:15:00,77.78,77.82,77.77,77.78,4337.0,71.5735,71.6103,71.5643,71.5735,4337.0
2017-06-22 14:20:00,77.78,77.78,77.68,77.73,5965.0,71.5735,71.5735,71.4815,71.5275,5965.0
2017-06-22 14:25:00,77.74,77.82,77.74,77.78,5076.0,71.5367,71.6103,71.5367,71.5735,5076.0
2017-06-22 14:30:00,77.78,77.83,77.78,77.79,3417.0,71.5735,71.6195,71.5735,71.5827,3417.0
2017-06-22 14:35:00,77.8,77.8,77.69,77.71,3594.0,71.5919,71.5919,71.4907,71.5091,3594.0
2017-06-22 14:40:00,77.71,77.73,77.69,77.72,5579.0,71.5091,71.5275,71.4907,71.5183,5579.0
2017-06-22 14:45:00,77.72,77.76,77.68,77.76,5722.0,71.5183,71.5551,71.4815,71.5551,5722.0
2017-06-22 14:50:00,77.78,77.81,77.72,77.72,1195.0,71.5735,71.6011,71.5183,71.5183,1195.0
2017-06-22 14:55:00,77.72,77.73,77.69,77.72,6033.0,71.5183,71.5275,71.4907,71.5183,6033.0
2017-06-22 15:00:00,77.73,77.77,77.69,77.76,5099.0,71.5275,71.5643,71.4907,71.5551,5099.0
2017-06-22 15:05:00,77.74,77.78,77.74,77.74,3658.0,71.5367,71.5735,71.5367,71.5367,3658.0
2017-06-22 15:10:00,77.75,77.75,77.7,77.7,3440.0,71.5459,71.5459,71.4999,71.4999,3440.0
2017-06-22 15:15:00,77.71,77.81,77.71,77.81,4800.0,71.5091,71.6011,71.5091,71.6011,4800.0
2017-06-22 15:20:00,77.81,77.83,77.78,77.81,24207.0,71.6011,71.6195,71.5735,71.6011,24207.0
2017-06-22 15:25:00,77.82,77.83,77.73,77.73,4896.0,71.6103,71.6195,71.5275,71.5275,4896.0
2017-06-22 15:30:00,77.74,77.74,77.69,77.69,7842.0,71.5367,71.5367,71.4907,71.4907,7842.0
2017-06-22 15:35:00,77.69,77.69,77.65,77.66,12774.0,71.4907,71.4907,71.4539,71.4631,12774.0
2017-06-22 15:40:00,77.65,77.66,77.59,77.6,12751.0,71.4539,71.4631,71.3987,71.4079,12751.0
2017-06-22 15:45:00,77.61,77.67,77.6,77.65,12783.0,71.4171,71.4723,71.4079,71.4539,12783.0
2017-06-22 15:50:00,77.64,77.64,77.58,77.61,19829.0,71.4447,71.4447,71.3895,71.4171,19829.0
2017-06-22 15:55:00,77.61,77.68,77.56,77.63,45886.0,71.4171,71.4815,71.3711,71.4355,45886.0
2017-06-23 09:30:00,77.79,77.79,77.79,77.79,4991.0,71.5827,71.5827,71.5827,71.5827,4991.0
2017-06-23 09:35:00,77.97,77.97,77.7,77.75,1000.0,71.7484,71.7484,71.4999,71.5459,1000.0
2017-06-23 09:40:00,77.7,77.75,77.69,77.75,300.0,71.4999,71.5459,71.4907,71.5459,300.0
2017-06-23 09:45:00,77.68,77.68,77.53,77.56,1600.0,71.4815,71.4815,71.3435,71.3711,1600.0
2017-06-23 09:50:00,77.58,77.68,77.58,77.6,1600.0,71.3895,71.4815,71.3895,71.4079,1600.0
2017-06-23 09:55:00,77.57,77.71,77.55,77.66,1400.0,71.3803,71.5091,71.3619,71.4631,1400.0
2017-06-23 10:00:00,77.69,77.69,77.59,77.59,1100.0,71.4907,71.4907,71.3987,71.3987,1100.0
2017-06-23 10:05:00,77.57,77.58,77.54,77.57,1000.0,71.3803,71.3895,71.3527,71.3803,1000.0
2017-06-23 10:10:00,77.59,77.73,77.59,77.71,1765.0,71.3987,71.5275,71.3987,71.5091,1765.0
2017-06-23 10:15:00,77.7,77.72,77.66,77.69,1206.0,71.4999,71.5183,71.4631,71.4907,1206.0
2017-06-23 10:20:00,77.7,77.82,77.7,77.82,1000.0,71.4999,71.6103,71.4999,71.6103,1000.0
2017-06-23 10:25:00,77.83,77.84,77.77,77.84,2700.0,71.6195,71.6288,71.5643,71.6288,2700.0
2017-06-23 10:30:00,77.88,77.97,77.88,77.92,1500.0,71.6656,71.7484,71.6656,71.7024,1500.0
2017-06-23 10:35:00,77.92,77.92,77.78,77.79,4550.0,71.7024,71.7024,71.5735,71.5827,4550.0
2017-06-23 10:40:00,77.79,77.87,77.74,77.81,6898.0,71.5827,71.6564,71.5367,71.6011,6898.0
2017-06-23 10:45:00,77.84,77.92,77.84,77.92,1200.0,71.6288,71.7024,71.6288,71.7024,1200.0
2017-06-23 10:50:00,77.95,77.95,77.91,77.91,2077.0,71.73,71.73,71.6932,71.6932,2077.0
2017-06-23 10:55:00,77.92,77.96,77.92,77.96,600.0,71.7024,71.7392,71.7024,71.7392,600.0
2017-06-23 11:00:00,77.93,77.93,77.9,77.91,1304.0,71.7116,71.7116,71.684,71.6932,1304.0
2017-06-23 11:05:00,77.93,77.94,77.85,77.88,3218.0,71.7116,71.7208,71.638,71.6656,3218.0
2017-06-23 11:10:00,77.85,77.85,77.8,77.8,600.0,71.638,71.638,71.5919,71.5919,600.0
2017-06-23 11:15:00,77.79,77.84,77.77,77.84,3006.0,71.5827,71.6288,71.5643,71.6288,3006.0
2017-06-23 11:20:00,77.83,78.0,77.8,78.0,6100.0,71.6195,71.776,71.5919,71.776,6100.0
2017-06-23 11:25:00,77.95,77.97,77.94,77.97,700.0,71.73,71.7484,71.7208,71.7484,700.0
2017-06-23 11:30:00,77.99,77.99,77.93,77.93,2077.0,71.7668,71.7668,71.7116,71.7116,2077.0
2017-06-23 11:35:00,77.96,77.97,77.96,77.97,400.0,71.7392,71.7484,71.7392,71.7484,400.0
2017-06-23 11:40:00,77.97,77.97,77.97,77.97,0.0,71.7484,71.7484,71.7484,71.7484,0.0
2017-06-23 11:45:00,77.95,78.01,77.93,78.01,2207.0,71.73,71.7852,71.7116,71.7852,2207.0
2017-06-23 11:50:00,78.0,78.01,78.0,78.0,600.0,71.776,71.7852,71.776,71.776,600.0
2017-06-23 11:55:00,78.03,78.09,78.03,78.09,1107.0,71.8036,71.8588,71.8036,71.8588,1107.0
2017-06-23 12:00:00,78.09,78.16,78.07,78.14,898.0,71.8588,71.9232,71.8404,71.9048,898.0
2017-06-23 12:05:00,78.09,78.11,78.05,78.05,1740.0,71.8588,71.8772,71.822,71.822,1740.0
2017-06-23 12:10:00,78.04,78.04,78.02,78.02,236.0,71.8128,71.8128,71.7944,71.7944,236.0
2017-06-23 12:15:00,78.07,78.08,78.04,78.04,1350.0,71.8404,71.8496,71.8128,71.8128,1350.0
2017-06-23 12:20:00,78.03,78.06,78.02,78.03,700.0,71.8036,71.8312,71.7944,71.8036,700.0
2017-06-23 12:25:00,78.01,78.03,78.01,78.01,1800.0,71.7852,71.8036,71.7852,71.7852,1800.0
2017-06-23 12:30:00,78.0,78.08,78.0,78.08,3000.0,71.776,71.8496,71.776,71.8496,3000.0
2017-06-23 12:35:00,78.11,78.12,78.08,78.12,1900.0,71.8772,71.8864,71.8496,71.8864,1900.0
2017-06-23 12:40:00,78.12,78.18,78.12,78.17,3968.0,71.8864,71.9416,71.8864,71.9324,3968.0
2017-06-23 12:45:00,78.16,78.17,78.16,78.17,600.0,71.9232,71.9324,71.9232,71.9324,600.0
2017-06-23 12:50:00,78.18,78.25,78.18,78.24,3800.0,71.9416,72.006,71.9416,71.9968,3800.0
2017-06-23 12:55:00,78.25,78.25,78.17,78.19,2700.0,72.006,72.006,71.9324,71.9508,2700.0
2017-06-23 13:00:00,78.19,78.2,78.16,78.16,1300.0,71.9508,71.96,71.9232,71.9232,1300.0
2017-06-23 13:05:00,78.15,78.24,78.12,78.23,6108.0,71.914,71.9968,71.8864,71.9876,6108.0
2017-06-23 13:10:00,78.21,78.29,78.21,78.27,4291.0,71.9692,72.0428,71.9692,72.0244,4291.0
2017-06-23 13:15:00,78.27,78.36,78.27,78.35,5362.0,72.0244,72.1073,72.0244,72.0981,5362.0
2017-06-23 13:20:00,78.36,78.36,78.27,78.3,2546.0,72.1073,72.1073,72.0244,72.052,2546.0
2017-06-23 13:25:00,78.3,78.39,78.3,78.37,3169.0,72.052,72.1349,72.052,72.1165,3169.0
2017-06-23 13:30:00,78.4,78.44,78.39,78.44,3124.0,72.1441,72.1809,72.1349,72.1809,3124.0
2017-06-23 13:35:00,78.43,78.53,78.43,78.52,5606.0,72.1717,72.2637,72.1717,72.2545,5606.0
2017-06-23 13:40:00,78.53,78.53,78.41,78.47,7912.0,72.2637,72.2637,72.1533,72.2085,7912.0
2017-06-23 13:45:00,78.47,78.47,78.38,78.41,7915.0,72.2085,72.2085,72.1257,72.1533,7915.0
2017-06-23 13:50:00,78.4,78.52,78.37,78.52,6828.0,72.1441,72.2545,72.1165,72.2545,6828.0
2017-06-23 13:55:00,78.51,78.53,78.49,78.49,6251.0,72.2453,72.2637,72.2269,72.2269,6251.0
2017-06-23 14:00:00,78.5,78.57,78.5,78.54,6524.0,72.2361,72.3005,72.2361,72.2729,6524.0
2017-06-23 14:05:00,78.52,78.53,78.45,78.47,4257.0,72.2545,72.2637,72.1901,72.2085,4257.0
2017-06-23 14:10:00,78.47,78.47,78.39,78.4,4200.0,72.2085,72.2085,72.1349,72.1441,4200.0
2017-06-23 14:15:00,78.4,78.4,78.32,78.32,5963.0,72.1441,72.1441,72.0704,72.0704,5963.0
2017-06-23 14:20:00,78.33,78.35,78.31,78.31,3789.0,72.0797,72.0981,72.0612,72.0612,3789.0
2017-06-23 14:25:00,78.3,78.36,78.29,78.29,7028.0,72.052,72.1073,72.0428,72.0428,7028.0
2017-06-23 14:30:00,78.26,78.3,78.22,78.3,7037.0,72.0152,72.052,71.9784,72.052,7037.0
2017-06-23 14:35:00,78.33,78.34,78.29,78.29,4512.0,72.0797,72.0889,72.0428,72.0428,4512.0
2017-06-23 14:40:00,78.29,78.35,78.28,78.32,4005.0,72.0428,72.0981,72.0336,72.0704,4005.0
2017-06-23 14:45:00,78.3,78.35,78.3,78.31,2152.0,72.052,72.0981,72.052,72.0612,2152.0
2017-06-23 14:50:00,78.31,78.35,78.3,78.33,5350.0,72.0612,72.0981,72.052,72.0797,5350.0
2017-06-23 14:55:00,78.33,78.34,78.25,78.25,3651.0,72.0797,72.0889,72.006,72.006,3651.0
2017-06-23 15:00:00,78.24,78.24,78.12,78.14,4518.0,71.9968,71.9968,71.8864,71.9048,4518.0
2017-06-23 15:05:00,78.15,78.18,78.09,78.17,5747.0,71.914,71.9416,71.8588,71.9324,5747.0
2017-06-23 15:10:00,78.18,78.24,78.17,78.2,5351.0,71.9416,71.9968,71.9324,71.96,5351.0
2017-06-23 15:15:00,78.2,78.31,78.16,78.31,5595.0,71.96,72.0612,71.9232,72.0612,5595.0
2017-06-23 15:20:00,78.29,78.3,78.27,78.28,4562.0,72.0428,72.052,72.0244,72.0336,4562.0
2017-06-23 15:25:00,78.27,78.29,78.2,78.29,8347.0,72.0244,72.0428,71.96,72.0428,8347.0
2017-06-23 15:30:00,78.28,78.33,78.21,78.31,12840.0,72.0336,72.0797,71.9692,72.0612,12840.0
2017-06-23 15:35:00,78.31,78.35,78.26,78.28,8447.0,72.0612,72.0981,72.0152,72.0336,8447.0
2017-06-23 15:40:00,78.29,78.4,78.29,78.39,10213.0,72.0428,72.1441,72.0428,72.1349,10213.0
2017-06-23 15:45:00,78.4,78.49,78.4,78.48,24282.0,72.1441,72.2269,72.1441,72.2177,24282.0
2017-06-23 15:50:00,78.48,78.53,78.46,78.51,23198.0,72.2177,72.2637,72.1993,72.2453,23198.0
2017-06-23 15:55:00,78.52,78.57,78.47,78.47,54328.0,72.2545,72.3005,72.2085,72.2085,54328.0
2017-06-26 09:30:00,78.45,78.5,78.15,78.29,11906.0,72.1901,72.2361,71.914,72.0428,11906.0
2017-06-26 09:35:00,78.25,78.53,78.25,78.49,4228.0,72.006,72.2637,72.006,72.2269,4228.0
2017-06-26 09:40:00,78.4,78.4,78.37,78.37,2600.0,72.1441,72.1441,72.1165,72.1165,2600.0
2017-06-26 09:45:00,78.39,78.39,78.27,78.27,3101.0,72.1349,72.1349,72.0244,72.0244,3101.0
2017-06-26 09:50:00,78.21,78.24,78.14,78.18,1902.0,71.9692,71.9968,71.9048,71.9416,1902.0
2017-06-26 09:55:00,78.13,78.29,78.11,78.29,2737.0,71.8956,72.0428,71.8772,72.0428,2737.0
2017-06-26 10:00:00,78.22,78.24,78.21,78.23,1032.0,71.9784,71.9968,71.9692,71.9876,1032.0
2017-06-26 10:05:00,78.24,78.32,78.2,78.26,2157.0,71.9968,72.0704,71.96,72.0152,2157.0
2017-06-26 10:10:00,78.3,78.3,78.28,78.3,3004.0,72.052,72.052,72.0336,72.052,3004.0
2017-06-26 10:15:00,78.35,78.44,78.35,78.4,2252.0,72.0981,72.1809,72.0981,72.1441,2252.0
2017-06-26 10:20:00,78.4,78.51,78.4,78.51,2337.0,72.1441,72.2453,72.1441,72.2453,2337.0
2017-06-26 10:25:00,78.5,78.5,78.42,78.42,900.0,72.2361,72.2361,72.1625,72.1625,900.0
2017-06-26 10:30:00,78.45,78.46,78.33,78.33,4363.0,72.1901,72.1993,72.0797,72.0797,4363.0
2017-06-26 10:35:00,78.33,78.33,78.24,78.24,1986.0,72.0797,72.0797,71.9968,71.9968,1986.0
2017-06-26 10:40:00,78.17,78.17,78.09,78.09,700.0,71.9324,71.9324,71.8588,71.8588,700.0
2017-06-26 10:45:00,78.09,78.13,78.06,78.06,4337.0,71.8588,71.8956,71.8312,71.8312,4337.0
2017-06-26 10:50:00,78.01,78.01,77.96,78.01,600.0,71.7852,71.7852,71.7392,71.7852,600.0
2017-06-26 10:55:00,77.93,77.98,77.89,77.9,4090.0,71.7116,71.7576,71.6748,71.684,4090.0
2017-06-26 11:00:00,77.95,78.02,77.85,77.85,4172.0,71.73,71.7944,71.638,71.638,4172.0
2017-06-26 11:05:00,77.85,77.85,77.78,77.8,1135.0,71.638,71.638,71.5735,71.5919,1135.0
2017-06-26 11:10:00,77.81,77.82,77.75,77.8,4013.0,71.6011,71.6103,71.5459,71.5919,4013.0
2017-06-26 11:15:00,77.83,77.84,77.76,77.79,9351.0,71.6195,71.6288,71.5551,71.5827,9351.0
2017-06-26 11:20:00,77.81,77.94,77.81,77.92,4500.0,71.6011,71.7208,71.6011,71.7024,4500.0
2017-06-26 11:25:00,77.93,78.1,77.9,78.04,11155.0,71.7116,71.868,71.684,71.8128,11155.0
2017-06-26 11:30:00,78.04,78.06,78.03,78.04,700.0,71.8128,71.8312,71.8036,71.8128,700.0
2017-06-26 11:35:00,78.01,78.08,77.99,78.06,1400.0,71.7852,71.8496,71.7668,71.8312,1400.0
2017-06-26 11:40:00,78.1,78.1,78.04,78.05,4250.0,71.868,71.868,71.8128,71.822,4250.0
2017-06-26 11:45:00,78.05,78.06,78.02,78.05,1400.0,71.822,71.8312,71.7944,71.822,1400.0
2017-06-26 11:50:00,78.07,78.07,77.96,77.99,1568.0,71.8404,71.8404,71.7392,71.7668,1568.0
2017-06-26 11:55:00,78.01,78.07,78.0,78.0,1601.0,71.7852,71.8404,71.776,71.776,1601.0
2017-06-26 12:00:00,78.02,78.03,77.99,78.03,800.0,71.7944,71.8036,71.7668,71.8036,800.0
2017-06-26 12:05:00,78.02,78.03,78.0,78.03,832.0,71.7944,71.8036,71.776,71.8036,832.0
2017-06-26 12:10:00,78.04,78.06,77.98,78.0,4931.0,71.8128,71.8312,71.7576,71.776,4931.0
2017-06-26 12:15:00,78.02,78.02,78.0,78.01,1982.0,71.7944,71.7944,71.776,71.7852,1982.0
2017-06-26 12:20:00,78.04,78.05,78.03,78.03,1900.0,71.8128,71.822,71.8036,71.8036,1900.0
2017-06-26 12:25:00,78.02,78.04,78.01,78.04,500.0,71.7944,71.8128,71.7852,71.8128,500.0
2017-06-26 12:30:00,78.04,78.06,78.01,78.01,4206.0,71.8128,71.8312,71.7852,71.7852,4206.0
2017-06-26 12:35:00,78.02,78.07,78.02,78.05,1401.0,71.7944,71.8404,71.7944,71.822,1401.0
2017-06-26 12:40:00,78.06,78.07,78.04,78.05,2092.0,71.8312,71.8404,71.8128,71.822,2092.0
2017-06-26 12:45:00,78.05,78.06,78.01,78.01,1118.0,71.822,71.8312,71.7852,71.7852,1118.0
2017-06-26 12:50:00,78.03,78.08,78.02,78.05,1900.0,71.8036,71.8496,71.7944,71.822,1900.0
2017-06-26 12:55:00,78.04,78.04,78.01,78.01,993.0,71.8128,71.8128,71.7852,71.7852,993.0
2017-06-26 13:00:00,78.04,78.04,78.0,78.02,850.0,71.8128,71.8128,71.776,71.7944,850.0
2017-06-26 13:05:00,78.0,78.01,78.0,78.0,1400.0,71.776,71.7852,71.776,71.776,1400.0
2017-06-26 13:10:00,78.01,78.02,77.97,77.97,1010.0,71.7852,71.7944,71.7484,71.7484,1010.0
2017-06-26 13:15:00,77.93,77.94,77.91,77.94,1606.0,71.7116,71.7208,71.6932,71.7208,1606.0
2017-06-26 13:20:00,77.95,77.98,77.93,77.98,3600.0,71.73,71.7576,71.7116,71.7576,3600.0
2017-06-26 13:25:00,77.98,77.99,77.91,77.95,6294.0,71.7576,71.7668,71.6932,71.73,6294.0
2017-06-26 13:30:00,77.97,77.97,77.86,77.95,7843.0,71.7484,71.7484,71.6472,71.73,7843.0
2017-06-26 13:35:00,77.93,78.0,77.9,77.99,57945.0,71.7116,71.776,71.684,71.7668,57945.0
2017-06-26 13:40:00,78.0,78.0,77.95,77.95,1347.0,71.776,71.776,71.73,71.73,1347.0
2017-06-26 13:45:00,77.97,77.99,77.94,77.94,720.0,71.7484,71.7668,71.7208,71.7208,720.0
2017-06-26 13:50:00,77.96,77.98,77.95,77.98,300.0,71.7392,71.7576,71.73,71.7576,300.0
2017-06-26 13:55:00,77.98,77.98,77.86,77.91,5314.0,71.7576,71.7576,71.6472,71.6932,5314.0
2017-06-26 14:00:00,77.94,77.95,77.94,77.95,400.0,71.7208,71.73,71.7208,71.73,400.0
2017-06-26 14:05:00,77.94,77.94,77.83,77.83,5604.0,71.7208,71.7208,71.6195,71.6195,5604.0
2017-06-26 14:10:00,77.82,77.83,77.77,77.79,5885.0,71.6103,71.6195,71.5643,71.5827,5885.0
2017-06-26 14:15:00,77.79,77.79,77.73,77.73,2188.0,71.5827,71.5827,71.5275,71.5275,2188.0
2017-06-26 14:20:00,77.75,77.77,77.73,77.75,1156.0,71.5459,71.5643,71.5275,71.5459,1156.0
2017-06-26 14:25:00,77.74,77.79,77.74,77.79,1505.0,71.5367,71.5827,71.5367,71.5827,1505.0
2017-06-26 14:30:00,77.8,77.8,77.71,77.79,9713.0,71.5919,71.5919,71.5091,71.5827,9713.0
2017-06-26 14:35:00,77.8,77.8,77.77,77.77,2840.0,71.5919,71.5919,71.5643,71.5643,2840.0
2017-06-26 14:40:00,77.77,77.78,77.75,77.75,1670.0,71.5643,71.5735,71.5459,71.5459,1670.0
2017-06-26 14:45:00,77.76,77.81,77.76,77.78,1738.0,71.5551,71.6011,71.5551,71.5735,1738.0
2017-06-26 14:50:00,77.79,77.8,77.75,77.77,3631.0,71.5827,71.5919,71.5459,71.5643,3631.0
2017-06-26 14:55:00,77.74,77.75,77.7,77.7,5149.0,71.5367,71.5459,71.4999,71.4999,5149.0
2017-06-26 15:00:00,77.7,77.74,77.67,77.73,7324.0,71.4999,71.5367,71.4723,71.5275,7324.0
2017-06-26 15:05:00,77.75,77.75,77.72,77.75,4660.0,71.5459,71.5459,71.5183,71.5459,4660.0
2017-06-26 15:10:00,77.75,77.75,77.72,77.74,4778.0,71.5459,71.5459,71.5183,71.5367,4778.0
2017-06-26 15:15:00,77.73,77.73,77.67,77.67,3019.0,71.5275,71.5275,71.4723,71.4723,3019.0
2017-06-26 15:20:00,77.68,77.72,77.65,77.69,6864.0,71.4815,71.5183,71.4539,71.4907,6864.0
2017-06-26 15:25:00,77.67,77.7,77.67,77.68,3858.0,71.4723,71.4999,71.4723,71.4815,3858.0
2017-06-26 15:30:00,77.68,77.71,77.67,77.7,5409.0,71.4815,71.5091,71.4723,71.4999,5409.0
2017-06-26 15:35:00,77.71,77.77,77.71,77.74,5245.0,71.5091,71.5643,71.5091,71.5367,5245.0
2017-06-26 15:40:00,77.74,77.74,77.67,77.68,8355.0,71.5367,71.5367,71.4723,71.4815,8355.0
2017-06-26 15:45:00,77.69,77.78,77.68,77.76,11807.0,71.4907,71.5735,71.4815,71.5551,11807.0
2017-06-26 15:50:00,77.76,77.78,77.65,77.67,21086.0,71.5551,71.5735,71.4539,71.4723,21086.0
2017-06-26 15:55:00,77.68,77.74,77.65,77.67,45031.0,71.4815,71.5367,71.4539,71.4723,45031.0
2017-06-27 09:30:00,77.9,77.91,77.66,77.91,4108.0,71.684,71.6932,71.4631,71.6932,4108.0
2017-06-27 09:35:00,77.71,77.71,77.44,77.53,3879.0,71.5091,71.5091,71.2607,71.3435,3879.0
2017-06-27 09:40:00,77.5,77.85,77.5,77.8,7200.0,71.3159,71.638,71.3159,71.5919,7200.0
2017-06-27 09:45:00,77.8,77.8,77.65,77.65,900.0,71.5919,71.5919,71.4539,71.4539,900.0
2017-06-27 09:50:00,77.73,77.73,77.61,77.62,600.0,71.5275,71.5275,71.4171,71.4263,600.0
2017-06-27 09:55:00,77.65,77.7,77.64,77.65,1100.0,71.4539,71.4999,71.4447,71.4539,1100.0
2017-06-27 10:00:00,77.64,77.84,77.63,77.74,1500.0,71.4447,71.6288,71.4355,71.5367,1500.0
2017-06-27 10:05:00,77.68,77.74,77.68,77.68,500.0,71.4815,71.5367,71.4815,71.4815,500.0
2017-06-27 10:10:00,77.69,77.77,77.68,77.77,1700.0,71.4907,71.5643,71.4815,71.5643,1700.0
2017-06-27 10:15:00,77.76,77.76,77.69,77.7,6418.0,71.5551,71.5551,71.4907,71.4999,6418.0
2017-06-27 10:20:00,77.7,77.77,77.7,77.72,1202.0,71.4999,71.5643,71.4999,71.5183,1202.0
2017-06-27 10:25:00,77.74,77.74,77.68,77.69,1393.0,71.5367,71.5367,71.4815,71.4907,1393.0
2017-06-27 10:30:00,77.7,77.78,77.67,77.78,2600.0,71.4999,71.5735,71.4723,71.5735,2600.0
2017-06-27 10:35:00,77.78,77.8,77.75,77.78,1700.0,71.5735,71.5919,71.5459,71.5735,1700.0
2017-06-27 10:40:00,77.8,77.82,77.76,77.78,1449.0,71.5919,71.6103,71.5551,71.5735,1449.0
2017-06-27 10:45:00,77.76,77.94,77.76,77.86,2000.0,71.5551,71.7208,71.5551,71.6472,2000.0
2017-06-27 10:50:00,77.84,77.87,77.79,77.79,1404.0,71.6288,71.6564,71.5827,71.5827,1404.0
2017-06-27 10:55:00,77.81,77.85,77.8,77.85,2900.0,71.6011,71.638,71.5919,71.638,2900.0
2017-06-27 11:00:00,77.82,77.84,77.73,77.74,2088.0,71.6103,71.6288,71.5275,71.5367,2088.0
2017-06-27 11:05:00,77.75,77.81,77.71,77.71,1286.0,71.5459,71.6011,71.5091,71.5091,1286.0
2017-06-27 11:10:00,77.73,77.82,77.69,77.82,3401.0,71.5275,71.6103,71.4907,71.6103,3401.0
2017-06-27 11:15:00,77.82,77.82,77.8,77.8,600.0,71.6103,71.6103,71.5919,71.5919,600.0
2017-06-27 11:20:00,77.78,77.81,77.73,77.73,1802.0,71.5735,71.6011,71.5275,71.5275,1802.0
2017-06-27 11:25:00,77.69,77.73,77.67,77.73,1300.0,71.4907,71.5275,71.4723,71.5275,1300.0
2017-06-27 11:30:00,77.72,77.75,77.67,77.67,2755.0,71.5183,71.5459,71.4723,71.4723,2755.0
2017-06-27 11:35:00,77.67,77.7,77.67,77.7,900.0,71.4723,71.4999,71.4723,71.4999,900.0
2017-06-27 11:40:00,77.7,77.74,77.7,77.72,1200.0,71.4999,71.5367,71.4999,71.5183,1200.0
2017-06-27 11:45:00,77.72,77.9,77.72,77.84,4000.0,71.5183,71.684,71.5183,71.6288,4000.0
2017-06-27 11:50:00,77.81,77.82,77.72,77.74,1230.0,71.6011,71.6103,71.5183,71.5367,1230.0
2017-06-27 11:55:00,77.73,77.95,77.73,77.95,3162.0,71.5275,71.73,71.5275,71.73,3162.0
2017-06-27 12:00:00,77.89,77.89,77.77,77.82,2334.0,71.6748,71.6748,71.5643,71.6103,2334.0
2017-06-27 12:05:00,77.8,77.81,77.74,77.74,1912.0,71.5919,71.6011,71.5367,71.5367,1912.0
2017-06-27 12:10:00,77.77,77.79,77.74,77.75,1080.0,71.5643,71.5827,71.5367,71.5459,1080.0
2017-06-27 12:15:00,77.75,77.75,77.75,77.75,0.0,71.5459,71.5459,71.5459,71.5459,0.0
2017-06-27 12:20:00,77.7,77.75,77.65,77.74,1700.0,71.4999,71.5459,71.4539,71.5367,1700.0
2017-06-27 12:25:00,77.71,77.74,77.71,77.74,1045.0,71.5091,71.5367,71.5091,71.5367,1045.0
2017-06-27 12:30:00,77.71,77.72,77.71,77.71,681.0,71.5091,71.5183,71.5091,71.5091,681.0
2017-06-27 12:35:00,77.67,77.67,77.53,77.54,3391.0,71.4723,71.4723,71.3435,71.3527,3391.0
2017-06-27 12:40:00,77.61,77.62,77.58,77.58,2290.0,71.4171,71.4263,71.3895,71.3895,2290.0
2017-06-27 12:45:00,77.64,77.64,77.64,77.64,100.0,71.4447,71.4447,71.4447,71.4447,100.0
2017-06-27 12:50:00,77.65,77.67,77.62,77.62,1608.0,71.4539,71.4723,71.4263,71.4263,1608.0
2017-06-27 12:55:00,77.66,77.66,77.64,77.65,290.0,71.4631,71.4631,71.4447,71.4539,290.0
2017-06-27 13:00:00,77.67,77.67,77.67,77.67,300.0,71.4723,71.4723,71.4723,71.4723,300.0
2017-06-27 13:05:00,77.65,77.65,77.6,77.6,800.0,71.4539,71.4539,71.4079,71.4079,800.0
2017-06-27 13:10:00,77.61,77.64,77.59,77.59,1340.0,71.4171,71.4447,71.3987,71.3987,1340.0
2017-06-27 13:15:00,77.61,77.66,77.61,77.66,800.0,71.4171,71.4631,71.4171,71.4631,800.0
2017-06-27 13:20:00,77.66,77.67,77.66,77.67,700.0,71.4631,71.4723,71.4631,71.4723,700.0
2017-06-27 13:25:00,77.7,77.7,77.66,77.66,1600.0,71.4999,71.4999,71.4631,71.4631,1600.0
2017-06-27 13:30:00,77.64,77.67,77.64,77.67,700.0,71.4447,71.4723,71.4447,71.4723,700.0
2017-06-27 13:35:00,77.63,77.63,77.51,77.51,1800.0,71.4355,71.4355,71.3251,71.3251,1800.0
2017-06-27 13:40:00,77.5,77.5,77.48,77.48,1021.0,71.3159,71.3159,71.2975,71.2975,1021.0
2017-06-27 13:45:00,77.41,77.45,77.41,77.42,900.0,71.2331,71.2699,71.2331,71.2423,900.0
2017-06-27 13:50:00,77.43,77.47,77.38,77.38,4261.0,71.2515,71.2883,71.2055,71.2055,4261.0
2017-06-27 13:55:00,77.42,77.45,77.38,77.45,1000.0,71.2423,71.2699,71.2055,71.2699,1000.0
2017-06-27 14:00:00,77.46,77.46,77.4,77.4,979.0,71.2791,71.2791,71.2239,71.2239,979.0
2017-06-27 14:05:00,77.35,77.38,77.33,77.38,1362.0,71.1779,71.2055,71.1594,71.2055,1362.0
2017-06-27 14:10:00,77.42,77.42,77.35,77.35,1800.0,71.2423,71.2423,71.1779,71.1779,1800.0
2017-06-27 14:15:00,77.4,77.48,77.38,77.48,700.0,71.2239,71.2975,71.2055,71.2975,700.0
2017-06-27 14:20:00,77.47,77.47,77.41,77.46,1450.0,71.2883,71.2883,71.2331,71.2791,1450.0
2017-06-27 14:25:00,77.44,77.51,77.39,77.47,1220.0,71.2607,71.3251,71.2147,71.2883,1220.0
2017-06-27 14:30:00,77.5,77.55,77.42,77.46,10413.0,71.3159,71.3619,71.2423,71.2791,10413.0
2017-06-27 14:35:00,77.48,77.48,77.42,77.42,700.0,71.2975,71.2975,71.2423,71.2423,700.0
2017-06-27 14:40:00,77.41,77.43,77.28,77.3,11136.0,71.2331,71.2515,71.1134,71.1318,11136.0
2017-06-27 14:45:00,77.34,77.37,77.34,77.36,400.0,71.1686,71.1963,71.1686,71.1871,400.0
2017-06-27 14:50:00,77.41,77.5,77.4,77.47,3308.0,71.2331,71.3159,71.2239,71.2883,3308.0
2017-06-27 14:55:00,77.45,77.45,77.37,77.37,1300.0,71.2699,71.2699,71.1963,71.1963,1300.0
2017-06-27 15:00:00,77.39,77.41,77.34,77.34,3997.0,71.2147,71.2331,71.1686,71.1686,3997.0
2017-06-27 15:05:00,77.35,77.35,77.25,77.25,1651.0,71.1779,71.1779,71.0858,71.0858,1651.0
2017-06-27 15:10:00,77.29,77.34,77.29,77.34,3970.0,71.1226,71.1686,71.1226,71.1686,3970.0
2017-06-27 15:15:00,77.35,77.35,77.29,77.29,1300.0,71.1779,71.1779,71.1226,71.1226,1300.0
2017-06-27 15:20:00,77.3,77.33,77.28,77.29,2750.0,71.1318,71.1594,71.1134,71.1226,2750.0
2017-06-27 15:25:00,77.28,77.28,77.23,77.23,1100.0,71.1134,71.1134,71.0674,71.0674,1100.0
2017-06-27 15:30:00,77.25,77.28,77.24,77.25,5532.0,71.0858,71.1134,71.0766,71.0858,5532.0
2017-06-27 15:35:00,77.22,77.22,77.19,77.22,3020.0,71.0582,71.0582,71.0306,71.0582,3020.0
2017-06-27 15:40:00,77.23,77.23,77.17,77.19,4559.0,71.0674,71.0674,71.0122,71.0306,4559.0
2017-06-27 15:45:00,77.2,77.22,77.16,77.17,7460.0,71.0398,71.0582,71.003,71.0122,7460.0
2017-06-27 15:50:00,77.17,77.17,76.97,77.03,10209.0,71.0122,71.0122,70.8282,70.8834,10209.0
2017-06-27 15:55:00,77.03,77.08,77.0,77.02,26942.0,70.8834,70.9294,70.8558,70.8742,26942.0
2017-06-28 09:30:00,77.59,77.59,76.52,77.34,4432.0,71.3987,71.3987,70.4141,71.1686,4432.0
2017-06-28 09:35:00,77.35,77.35,77.04,77.04,900.0,71.1779,71.1779,70.8926,70.8926,900.0
2017-06-28 09:40:00,77.16,77.25,77.13,77.25,3584.0,71.003,71.0858,70.9754,71.0858,3584.0
2017-06-28 09:45:00,77.22,77.24,77.16,77.17,1770.0,71.0582,71.0766,71.003,71.0122,1770.0
2017-06-28 09:50:00,77.11,77.18,76.93,76.94,2400.0,70.957,71.0214,70.7914,70.8006,2400.0
2017-06-28 09:55:00,77.0,77.1,76.98,77.06,2400.0,70.8558,70.9478,70.8374,70.911,2400.0
2017-06-28 10:00:00,77.02,77.09,77.01,77.09,2600.0,70.8742,70.9386,70.865,70.9386,2600.0
2017-06-28 10:05:00,77.17,77.3,77.14,77.3,2412.0,71.0122,71.1318,70.9846,71.1318,2412.0
2017-06-28 10:10:00,77.24,77.24,77.18,77.23,2800.0,71.0766,71.0766,71.0214,71.0674,2800.0
2017-06-28 10:15:00,77.23,77.3,77.17,77.23,10800.0,71.0674,71.1318,71.0122,71.0674,10800.0
2017-06-28 10:20:00,77.26,77.33,77.18,77.18,5176.0,71.095,71.1594,71.0214,71.0214,5176.0
2017-06-28 10:25:00,77.17,77.17,77.14,77.15,700.0,71.0122,71.0122,70.9846,70.9938,700.0
2017-06-28 10:30:00,77.13,77.27,77.1,77.27,6687.0,70.9754,71.1042,70.9478,71.1042,6687.0
2017-06-28 10:35:00,77.23,77.25,77.23,77.25,700.0,71.0674,71.0858,71.0674,71.0858,700.0
2017-06-28 10:40:00,77.2,77.23,77.15,77.23,2700.0,71.0398,71.0674,70.9938,71.0674,2700.0
2017-06-28 10:45:00,77.23,77.25,77.18,77.18,1509.0,71.0674,71.0858,71.0214,71.0214,1509.0
2017-06-28 10:50:00,77.16,77.32,77.16,77.32,4300.0,71.003,71.1502,71.003,71.1502,4300.0
2017-06-28 10:55:00,77.34,77.36,77.29,77.29,500.0,71.1686,71.1871,71.1226,71.1226,500.0
2017-06-28 11:00:00,77.33,77.33,77.27,77.28,1399.0,71.1594,71.1594,71.1042,71.1134,1399.0
2017-06-28 11:05:00,77.29,77.31,77.23,77.23,1082.0,71.1226,71.141,71.0674,71.0674,1082.0
2017-06-28 11:10:00,77.23,77.37,77.22,77.37,4329.0,71.0674,71.1963,71.0582,71.1963,4329.0
2017-06-28 11:15:00,77.37,77.37,77.35,77.37,814.0,71.1963,71.1963,71.1779,71.1963,814.0
2017-06-28 11:20:00,77.38,77.62,77.35,77.62,5059.0,71.2055,71.4263,71.1779,71.4263,5059.0
2017-06-28 11:25:00,77.63,77.63,77.53,77.53,853.0,71.4355,71.4355,71.3435,71.3435,853.0
2017-06-28 11:30:00,77.59,77.61,77.56,77.6,1600.0,71.3987,71.4171,71.3711,71.4079,1600.0
2017-06-28 11:35:00,77.6,77.6,77.55,77.6,2300.0,71.4079,71.4079,71.3619,71.4079,2300.0
2017-06-28 11:40:00,77.59,77.59,77.49,77.52,2100.0,71.3987,71.3987,71.3067,71.3343,2100.0
2017-06-28 11:45:00,77.51,77.51,77.5,77.51,100.0,71.3251,71.3251,71.3159,71.3251,100.0
2017-06-28 11:50:00,77.49,77.51,77.47,77.5,2694.0,71.3067,71.3251,71.2883,71.3159,2694.0
2017-06-28 11:55:00,77.49,77.51,77.49,77.51,200.0,71.3067,71.3251,71.3067,71.3251,200.0
2017-06-28 12:00:00,77.49,77.52,77.46,77.47,900.0,71.3067,71.3343,71.2791,71.2883,900.0
2017-06-28 12:05:00,77.45,77.46,77.43,77.44,1300.0,71.2699,71.2791,71.2515,71.2607,1300.0
2017-06-28 12:10:00,77.45,77.49,77.44,77.48,2704.0,71.2699,71.3067,71.2607,71.2975,2704.0
2017-06-28 12:15:00,77.47,77.5,77.47,77.5,200.0,71.2883,71.3159,71.2883,71.3159,200.0
2017-06-28 12:20:00,77.5,77.51,77.49,77.51,1600.0,71.3159,71.3251,71.3067,71.3251,1600.0
2017-06-28 12:25:00,77.48,77.5,77.47,77.5,2101.0,71.2975,71.3159,71.2883,71.3159,2101.0
2017-06-28 12:30:00,77.51,77.53,77.49,77.53,2750.0,71.3251,71.3435,71.3067,71.3435,2750.0
2017-06-28 12:35:00,77.57,77.57,77.5,77.5,1500.0,71.3803,71.3803,71.3159,71.3159,1500.0
2017-06-28 12:40:00,77.48,77.48,77.43,77.43,498.0,71.2975,71.2975,71.2515,71.2515,498.0
2017-06-28 12:45:00,77.42,77.47,77.42,77.43,3600.0,71.2423,71.2883,71.2423,71.2515,3600.0
2017-06-28 12:50:00,77.41,77.43,77.41,77.43,200.0,71.2331,71.2515,71.2331,71.2515,200.0
2017-06-28 12:55:00,77.41,77.41,77.33,77.37,2546.0,71.2331,71.2331,71.1594,71.1963,2546.0
2017-06-28 13:00:00,77.37,77.43,77.34,77.35,4812.0,71.1963,71.2515,71.1686,71.1779,4812.0
2017-06-28 13:05:00,77.33,77.33,77.29,77.3,1002.0,71.1594,71.1594,71.1226,71.1318,1002.0
2017-06-28 13:10:00,77.31,77.34,77.27,77.27,2410.0,71.141,71.1686,71.1042,71.1042,2410.0
2017-06-28 13:15:00,77.31,77.31,77.27,77.27,2805.0,71.141,71.141,71.1042,71.1042,2805.0
2017-06-28 13:20:00,77.29,77.39,77.27,77.35,4599.0,71.1226,71.2147,71.1042,71.1779,4599.0
2017-06-28 13:25:00,77.34,77.34,77.25,77.25,1612.0,71.1686,71.1686,71.0858,71.0858,1612.0
2017-06-28 13:30:00,77.27,77.27,77.23,77.23,949.0,71.1042,71.1042,71.0674,71.0674,949.0
2017-06-28 13:35:00,77.25,77.25,77.21,77.21,2324.0,71.0858,71.0858,71.049,71.049,2324.0
2017-06-28 13:40:00,77.2,77.2,77.15,77.15,1106.0,71.0398,71.0398,70.9938,70.9938,1106.0
2017-06-28 13:45:00,77.19,77.26,77.15,77.2,7236.0,71.0306,71.095,70.9938,71.0398,7236.0
2017-06-28 13:50:00,77.21,77.28,77.21,77.28,2250.0,71.049,71.1134,71.049,71.1134,2250.0
2017-06-28 13:55:00,77.28,77.29,77.26,77.26,1987.0,71.1134,71.1226,71.095,71.095,1987.0
2017-06-28 14:00:00,77.26,77.26,77.21,77.21,4413.0,71.095,71.095,71.049,71.049,4413.0
2017-06-28 14:05:00,77.23,77.26,77.21,77.23,1800.0,71.0674,71.095,71.049,71.0674,1800.0
2017-06-28 14:10:00,77.24,77.25,77.2,77.25,2900.0,71.0766,71.0858,71.0398,71.0858,2900.0
2017-06-28 14:15:00,77.23,77.26,77.22,77.24,2854.0,71.0674,71.095,71.0582,71.0766,2854.0
2017-06-28 14:20:00,77.23,77.28,77.22,77.25,4849.0,71.0674,71.1134,71.0582,71.0858,4849.0
2017-06-28 14:25:00,77.28,77.32,77.25,77.25,4568.0,71.1134,71.1502,71.0858,71.0858,4568.0
2017-06-28 14:30:00,77.24,77.24,77.16,77.19,4827.0,71.0766,71.0766,71.003,71.0306,4827.0
2017-06-28 14:35:00,77.18,77.24,77.17,77.21,2901.0,71.0214,71.0766,71.0122,71.049,2901.0
2017-06-28 14:40:00,77.22,77.22,77.14,77.14,2900.0,71.0582,71.0582,70.9846,70.9846,2900.0
2017-06-28 14:45:00,77.15,77.2,77.15,77.2,6527.0,70.9938,71.0398,70.9938,71.0398,6527.0
2017-06-28 14:50:00,77.19,77.19,77.15,77.17,3200.0,71.0306,71.0306,70.9938,71.0122,3200.0
2017-06-28 14:55:00,77.19,77.22,77.18,77.2,4800.0,71.0306,71.0582,71.0214,71.0398,4800.0
2017-06-28 15:00:00,77.17,77.26,77.16,77.25,10650.0,71.0122,71.095,71.003,71.0858,10650.0
2017-06-28 15:05:00,77.22,77.28,77.21,77.23,8783.0,71.0582,71.1134,71.049,71.0674,8783.0
2017-06-28 15:10:00,77.21,77.25,77.18,77.21,5525.0,71.049,71.0858,71.0214,71.049,5525.0
2017-06-28 15:15:00,77.18,77.23,77.13,77.23,8605.0,71.0214,71.0674,70.9754,71.0674,8605.0
2017-06-28 15:20:00,77.25,77.28,77.21,77.28,5994.0,71.0858,71.1134,71.049,71.1134,5994.0
2017-06-28 15:25:00,77.28,77.31,77.27,77.28,8347.0,71.1134,71.141,71.1042,71.1134,8347.0
2017-06-28 15:30:00,77.29,77.3,77.24,77.28,4552.0,71.1226,71.1318,71.0766,71.1134,4552.0
2017-06-28 15:35:00,77.27,77.35,77.27,77.35,11618.0,71.1042,71.1779,71.1042,71.1779,11618.0
2017-06-28 15:40:00,77.35,77.4,77.34,77.34,10319.0,71.1779,71.2239,71.1686,71.1686,10319.0
2017-06-28 15:45:00,77.34,77.34,77.26,77.28,17930.0,71.1686,71.1686,71.095,71.1134,17930.0
2017-06-28 15:50:00,77.28,77.31,77.26,77.28,27916.0,71.1134,71.141,71.095,71.1134,27916.0
2017-06-28 15:55:00,77.27,77.3,77.15,77.17,65547.0,71.1042,71.1318,70.9938,71.0122,65547.0
2017-06-29 09:30:00,77.53,77.78,77.5,77.66,6577.0,71.3435,71.5735,71.3159,71.4631,6577.0
2017-06-29 09:35:00,77.64,77.64,77.41,77.41,3707.0,71.4447,71.4447,71.2331,71.2331,3707.0
2017-06-29 09:40:00,77.41,77.48,77.15,77.25,22197.0,71.2331,71.2975,70.9938,71.0858,22197.0
2017-06-29 09:45:00,77.3,77.41,77.2,77.41,2074.0,71.1318,71.2331,71.0398,71.2331,2074.0
2017-06-29 09:50:00,77.52,77.61,77.49,77.6,6000.0,71.3343,71.4171,71.3067,71.4079,6000.0
2017-06-29 09:55:00,77.61,77.64,77.61,77.64,300.0,71.4171,71.4447,71.4171,71.4447,300.0
2017-06-29 10:00:00,77.64,77.69,77.56,77.65,2263.0,71.4447,71.4907,71.3711,71.4539,2263.0
2017-06-29 10:05:00,77.63,77.65,77.59,77.63,1701.0,71.4355,71.4539,71.3987,71.4355,1701.0
2017-06-29 10:10:00,77.61,77.61,77.21,77.25,5700.0,71.4171,71.4171,71.049,71.0858,5700.0
2017-06-29 10:15:00,77.25,77.3,77.22,77.28,1859.0,71.0858,71.1318,71.0582,71.1134,1859.0
2017-06-29 10:20:00,77.24,77.25,77.11,77.11,3348.0,71.0766,71.0858,70.957,70.957,3348.0
2017-06-29 10:25:00,77.08,77.26,77.07,77.26,1477.0,70.9294,71.095,70.9202,71.095,1477.0
2017-06-29 10:30:00,77.23,77.24,77.07,77.19,1300.0,71.0674,71.0766,70.9202,71.0306,1300.0
2017-06-29 10:35:00,77.13,77.21,77.13,77.19,1300.0,70.9754,71.049,70.9754,71.0306,1300.0
2017-06-29 10:40:00,77.19,77.32,77.18,77.31,1016.0,71.0306,71.1502,71.0214,71.141,1016.0
2017-06-29 10:45:00,77.29,77.43,77.29,77.42,1390.0,71.1226,71.2515,71.1226,71.2423,1390.0
2017-06-29 10:50:00,77.46,77.46,77.31,77.36,4311.0,71.2791,71.2791,71.141,71.1871,4311.0
2017-06-29 10:55:00,77.35,77.35,77.21,77.29,1300.0,71.1779,71.1779,71.049,71.1226,1300.0
2017-06-29 11:00:00,77.34,77.34,77.25,77.29,1902.0,71.1686,71.1686,71.0858,71.1226,1902.0
2017-06-29 11:05:00,77.32,77.32,77.25,77.26,1700.0,71.1502,71.1502,71.0858,71.095,1700.0
2017-06-29 11:10:00,77.23,77.26,77.12,77.18,5162.0,71.0674,71.095,70.9662,71.0214,5162.0
2017-06-29 11:15:00,77.14,77.15,77.02,77.15,3224.0,70.9846,70.9938,70.8742,70.9938,3224.0
2017-06-29 11:20:00,77.17,77.18,77.02,77.02,2500.0,71.0122,71.0214,70.8742,70.8742,2500.0
2017-06-29 11:25:00,77.03,77.1,76.99,77.05,3575.0,70.8834,70.9478,70.8466,70.9018,3575.0
2017-06-29 11:30:00,77.03,77.03,76.84,76.94,8909.0,70.8834,70.8834,70.7085,70.8006,8909.0
2017-06-29 11:35:00,77.09,77.16,77.09,77.11,1800.0,70.9386,71.003,70.9386,70.957,1800.0
2017-06-29 11:40:00,77.1,77.18,77.1,77.17,1900.0,70.9478,71.0214,70.9478,71.0122,1900.0
2017-06-29 11:45:00,77.17,77.18,76.97,76.97,1974.0,71.0122,71.0214,70.8282,70.8282,1974.0
2017-06-29 11:50:00,76.97,76.97,76.86,76.86,1700.0,70.8282,70.8282,70.7269,70.7269,1700.0
2017-06-29 11:55:00,76.87,76.9,76.72,76.72,3085.0,70.7362,70.7638,70.5981,70.5981,3085.0
2017-06-29 12:00:00,76.72,76.85,76.65,76.85,2904.0,70.5981,70.7177,70.5337,70.7177,2904.0
2017-06-29 12:05:00,76.85,76.86,76.79,76.83,2596.0,70.7177,70.7269,70.6625,70.6993,2596.0
2017-06-29 12:10:00,76.88,76.9,76.84,76.87,1200.0,70.7454,70.7638,70.7085,70.7362,1200.0
2017-06-29 12:15:00,76.81,76.83,76.77,76.82,1968.0,70.6809,70.6993,70.6441,70.6901,1968.0
2017-06-29 12:20:00,76.85,76.92,76.85,76.92,1500.0,70.7177,70.7822,70.7177,70.7822,1500.0
2017-06-29 12:25:00,76.88,76.99,76.88,76.99,2100.0,70.7454,70.8466,70.7454,70.8466,2100.0
2017-06-29 12:30:00,76.99,76.99,76.96,76.99,1511.0,70.8466,70.8466,70.819,70.8466,1511.0
2017-06-29 12:35:00,76.97,77.04,76.96,77.01,2585.0,70.8282,70.8926,70.819,70.865,2585.0
2017-06-29 12:40:00,77.01,77.01,76.97,76.97,1500.0,70.865,70.865,70.8282,70.8282,1500.0
2017-06-29 12:45:00,76.96,76.98,76.94,76.96,1165.0,70.819,70.8374,70.8006,70.819,1165.0
2017-06-29 12:50:00,76.92,76.99,76.89,76.99,1190.0,70.7822,70.8466,70.7546,70.8466,1190.0
2017-06-29 12:55:00,76.94,76.96,76.86,76.86,1820.0,70.8006,70.819,70.7269,70.7269,1820.0
2017-06-29 13:00:00,76.8,76.91,76.8,76.83,2000.0,70.6717,70.773,70.6717,70.6993,2000.0
2017-06-29 13:05:00,76.87,76.87,76.77,76.82,1900.0,70.7362,70.7362,70.6441,70.6901,1900.0
2017-06-29 13:10:00,76.79,76.79,76.69,76.69,1100.0,70.6625,70.6625,70.5705,70.5705,1100.0
2017-06-29 13:15:00,76.68,76.72,76.67,76.67,2626.0,70.5613,70.5981,70.5521,70.5521,2626.0
2017-06-29 13:20:00,76.67,76.69,76.56,76.56,3100.0,70.5521,70.5705,70.4509,70.4509,3100.0
2017-06-29 13:25:00,76.57,76.57,76.41,76.45,2250.0,70.4601,70.4601,70.3129,70.3497,2250.0
2017-06-29 13:30:00,76.46,76.69,76.46,76.68,11598.0,70.3589,70.5705,70.3589,70.5613,11598.0
2017-06-29 13:35:00,76.64,76.71,76.62,76.69,1100.0,70.5245,70.5889,70.5061,70.5705,1100.0
2017-06-29 13:40:00,76.72,76.74,76.67,76.69,2100.0,70.5981,70.6165,70.5521,70.5705,2100.0
2017-06-29 13:45:00,76.67,76.73,76.67,76.68,1400.0,70.5521,70.6073,70.5521,70.5613,1400.0
2017-06-29 13:50:00,76.7,76.71,76.68,76.68,782.0,70.5797,70.5889,70.5613,70.5613,782.0
2017-06-29 13:55:00,76.73,76.74,76.68,76.72,1200.0,70.6073,70.6165,70.5613,70.5981,1200.0
2017-06-29 14:00:00,76.71,76.71,76.63,76.69,1982.0,70.5889,70.5889,70.5153,70.5705,1982.0
2017-06-29 14:05:00,76.71,76.81,76.71,76.77,2201.0,70.5889,70.6809,70.5889,70.6441,2201.0
2017-06-29 14:10:00,76.8,76.83,76.77,76.77,2960.0,70.6717,70.6993,70.6441,70.6441,2960.0
2017-06-29 14:15:00,76.84,76.89,76.81,76.82,1442.0,70.7085,70.7546,70.6809,70.6901,1442.0
2017-06-29 14:20:00,76.82,76.88,76.82,76.82,2699.0,70.6901,70.7454,70.6901,70.6901,2699.0
2017-06-29 14:25:00,76.85,76.93,76.85,76.92,1711.0,70.7177,70.7914,70.7177,70.7822,1711.0
2017-06-29 14:30:00,76.93,76.93,76.85,76.88,3254.0,70.7914,70.7914,70.7177,70.7454,3254.0
2017-06-29 14:35:00,76.88,76.91,76.84,76.87,2302.0,70.7454,70.773,70.7085,70.7362,2302.0
2017-06-29 14:40:00,76.88,76.95,76.87,76.92,3885.0,70.7454,70.8098,70.7362,70.7822,3885.0
2017-06-29 14:45:00,76.9,76.92,76.88,76.91,1800.0,70.7638,70.7822,70.7454,70.773,1800.0
2017-06-29 14:50:00,76.89,76.96,76.87,76.96,2700.0,70.7546,70.819,70.7362,70.819,2700.0
2017-06-29 14:55:00,76.95,76.98,76.91,76.98,3700.0,70.8098,70.8374,70.773,70.8374,3700.0
2017-06-29 15:00:00,77.0,77.06,76.96,77.04,7083.0,70.8558,70.911,70.819,70.8926,7083.0
2017-06-29 15:05:00,77.04,77.1,77.02,77.09,4700.0,70.8926,70.9478,70.8742,70.9386,4700.0
2017-06-29 15:10:00,77.05,77.05,76.94,76.97,4294.0,70.9018,70.9018,70.8006,70.8282,4294.0
2017-06-29 15:15:00,76.96,77.04,76.96,77.04,4115.0,70.819,70.8926,70.819,70.8926,4115.0
2017-06-29 15:20:00,77.08,77.09,77.01,77.02,3257.0,70.9294,70.9386,70.865,70.8742,3257.0
2017-06-29 15:25:00,77.03,77.05,76.97,77.01,2231.0,70.8834,70.9018,70.8282,70.865,2231.0
2017-06-29 15:30:00,77.0,77.09,76.98,77.09,6291.0,70.8558,70.9386,70.8374,70.9386,6291.0
2017-06-29 15:35:00,77.1,77.13,77.05,77.13,7081.0,70.9478,70.9754,70.9018,70.9754,7081.0
2017-06-29 15:40:00,77.12,77.13,77.05,77.06,9317.0,70.9662,70.9754,70.9018,70.911,9317.0
2017-06-29 15:45:00,77.09,77.13,77.08,77.12,11674.0,70.9386,70.9754,70.9294,70.9662,11674.0
2017-06-29 15:50:00,77.12,77.17,77.09,77.14,18499.0,70.9662,71.0122,70.9386,70.9846,18499.0
2017-06-29 15:55:00,77.14,77.14,77.04,77.09,29537.0,70.9846,70.9846,70.8926,70.9386,29537.0
2017-06-30 09:30:00,77.45,77.45,77.45,77.45,2316.0,71.2699,71.2699,71.2699,71.2699,2316.0
2017-06-30 09:35:00,77.48,78.0,77.48,77.62,2800.0,71.2975,71.776,71.2975,71.4263,2800.0
2017-06-30 09:40:00,77.93,77.95,77.85,77.86,1584.0,71.7116,71.73,71.638,71.6472,1584.0
2017-06-30 09:45:00,77.88,77.94,77.8,77.83,2300.0,71.6656,71.7208,71.5919,71.6195,2300.0
2017-06-30 09:50:00,77.88,77.88,77.73,77.73,2488.0,71.6656,71.6656,71.5275,71.5275,2488.0
2017-06-30 09:55:00,77.69,77.79,77.63,77.79,1444.0,71.4907,71.5827,71.4355,71.5827,1444.0
2017-06-30 10:00:00,77.77,77.82,77.6,77.6,2318.0,71.5643,71.6103,71.4079,71.4079,2318.0
2017-06-30 10:05:00,77.49,77.55,77.44,77.53,1700.0,71.3067,71.3619,71.2607,71.3435,1700.0
2017-06-30 10:10:00,77.52,77.52,77.41,77.41,400.0,71.3343,71.3343,71.2331,71.2331,400.0
2017-06-30 10:15:00,77.4,77.4,77.24,77.37,2600.0,71.2239,71.2239,71.0766,71.1963,2600.0
2017-06-30 10:20:00,77.34,77.34,77.34,77.34,100.0,71.1686,71.1686,71.1686,71.1686,100.0
2017-06-30 10:25:00,77.34,77.49,77.34,77.41,2606.0,71.1686,71.3067,71.1686,71.2331,2606.0
2017-06-30 10:30:00,77.44,77.62,77.44,77.61,1691.0,71.2607,71.4263,71.2607,71.4171,1691.0
2017-06-30 10:35:00,77.62,77.62,77.52,77.56,2000.0,71.4263,71.4263,71.3343,71.3711,2000.0
2017-06-30 10:40:00,77.53,77.71,77.53,77.71,1100.0,71.3435,71.5091,71.3435,71.5091,1100.0
2017-06-30 10:45:00,77.7,77.71,77.59,77.59,2400.0,71.4999,71.5091,71.3987,71.3987,2400.0
2017-06-30 10:50:00,77.59,77.59,77.55,77.55,900.0,71.3987,71.3987,71.3619,71.3619,900.0
2017-06-30 10:55:00,77.6,77.65,77.59,77.63,1600.0,71.4079,71.4539,71.3987,71.4355,1600.0
2017-06-30 11:00:00,77.63,77.72,77.63,77.7,1996.0,71.4355,71.5183,71.4355,71.4999,1996.0
2017-06-30 11:05:00,77.67,77.69,77.6,77.61,2133.0,71.4723,71.4907,71.4079,71.4171,2133.0
2017-06-30 11:10:00,77.63,77.64,77.6,77.61,1848.0,71.4355,71.4447,71.4079,71.4171,1848.0
2017-06-30 11:15:00,77.63,77.66,77.55,77.62,6530.0,71.4355,71.4631,71.3619,71.4263,6530.0
2017-06-30 11:20:00,77.65,77.67,77.65,77.67,1200.0,71.4539,71.4723,71.4539,71.4723,1200.0
2017-06-30 11:25:00,77.62,77.62,77.47,77.47,1000.0,71.4263,71.4263,71.2883,71.2883,1000.0
2017-06-30 11:30:00,77.48,77.48,77.41,77.45,3130.0,71.2975,71.2975,71.2331,71.2699,3130.0
2017-06-30 11:35:00,77.47,77.51,77.45,77.51,1900.0,71.2883,71.3251,71.2699,71.3251,1900.0
2017-06-30 11:40:00,77.59,77.59,77.53,77.58,3406.0,71.3987,71.3987,71.3435,71.3895,3406.0
2017-06-30 11:45:00,77.59,77.6,77.57,77.6,1051.0,71.3987,71.4079,71.3803,71.4079,1051.0
2017-06-30 11:50:00,77.55,77.71,77.55,77.71,4550.0,71.3619,71.5091,71.3619,71.5091,4550.0
2017-06-30 11:55:00,77.73,77.75,77.7,77.7,700.0,71.5275,71.5459,71.4999,71.4999,700.0
2017-06-30 12:00:00,77.72,77.74,77.66,77.74,3217.0,71.5183,71.5367,71.4631,71.5367,3217.0
2017-06-30 12:05:00,77.73,77.89,77.73,77.89,3852.0,71.5275,71.6748,71.5275,71.6748,3852.0
2017-06-30 12:10:00,77.87,77.88,77.72,77.72,3590.0,71.6564,71.6656,71.5183,71.5183,3590.0
2017-06-30 12:15:00,77.71,77.73,77.71,77.71,600.0,71.5091,71.5275,71.5091,71.5091,600.0
2017-06-30 12:20:00,77.71,77.75,77.65,77.65,2500.0,71.5091,71.5459,71.4539,71.4539,2500.0
2017-06-30 12:25:00,77.68,77.68,77.64,77.65,688.0,71.4815,71.4815,71.4447,71.4539,688.0
2017-06-30 12:30:00,77.65,77.7,77.64,77.7,2199.0,71.4539,71.4999,71.4447,71.4999,2199.0
2017-06-30 12:35:00,77.69,77.74,77.69,77.74,1800.0,71.4907,71.5367,71.4907,71.5367,1800.0
2017-06-30 12:40:00,77.72,77.73,77.64,77.66,7396.0,71.5183,71.5275,71.4447,71.4631,7396.0
2017-06-30 12:45:00,77.68,77.69,77.63,77.63,3180.0,71.4815,71.4907,71.4355,71.4355,3180.0
2017-06-30 12:50:00,77.63,77.65,77.61,77.63,590.0,71.4355,71.4539,71.4171,71.4355,590.0
2017-06-30 12:55:00,77.6,77.68,77.54,77.68,3784.0,71.4079,71.4815,71.3527,71.4815,3784.0
2017-06-30 13:00:00,77.69,77.72,77.66,77.71,2207.0,71.4907,71.5183,71.4631,71.5091,2207.0
2017-06-30 13:05:00,77.75,77.81,77.73,77.81,1334.0,71.5459,71.6011,71.5275,71.6011,1334.0
2017-06-30 13:10:00,77.76,77.78,77.75,77.77,4538.0,71.5551,71.5735,71.5459,71.5643,4538.0
2017-06-30 13:15:00,77.8,77.81,77.8,77.81,200.0,71.5919,71.6011,71.5919,71.6011,200.0
2017-06-30 13:20:00,77.81,77.9,77.81,77.9,1100.0,71.6011,71.684,71.6011,71.684,1100.0
2017-06-30 13:25:00,77.85,77.95,77.85,77.95,3010.0,71.638,71.73,71.638,71.73,3010.0
2017-06-30 13:30:00,77.95,78.0,77.91,77.94,3600.0,71.73,71.776,71.6932,71.7208,3600.0
2017-06-30 13:35:00,77.94,77.94,77.8,77.86,4518.0,71.7208,71.7208,71.5919,71.6472,4518.0
2017-06-30 13:40:00,77.86,77.86,77.86,77.86,0.0,71.6472,71.6472,71.6472,71.6472,0.0
2017-06-30 13:45:00,77.88,77.89,77.87,77.88,2802.0,71.6656,71.6748,71.6564,71.6656,2802.0
2017-06-30 13:50:00,77.89,77.95,77.87,77.95,3445.0,71.6748,71.73,71.6564,71.73,3445.0
2017-06-30 13:55:00,77.95,77.95,77.9,77.9,3800.0,71.73,71.73,71.684,71.684,3800.0
2017-06-30 14:00:00,77.87,77.9,77.84,77.9,2560.0,71.6564,71.684,71.6288,71.684,2560.0
2017-06-30 14:05:00,77.89,77.99,77.88,77.99,6939.0,71.6748,71.7668,71.6656,71.7668,6939.0
2017-06-30 14:10:00,77.99,78.01,77.96,78.0,3422.0,71.7668,71.7852,71.7392,71.776,3422.0
2017-06-30 14:15:00,78.01,78.01,77.92,77.93,4550.0,71.7852,71.7852,71.7024,71.7116,4550.0
2017-06-30 14:20:00,77.94,77.96,77.92,77.93,4851.0,71.7208,71.7392,71.7024,71.7116,4851.0
2017-06-30 14:25:00,77.92,78.07,77.92,78.07,5643.0,71.7024,71.8404,71.7024,71.8404,5643.0
2017-06-30 14:30:00,78.07,78.13,78.07,78.07,7013.0,71.8404,71.8956,71.8404,71.8404,7013.0
2017-06-30 14:35:00,78.06,78.12,78.06,78.07,6519.0,71.8312,71.8864,71.8312,71.8404,6519.0
2017-06-30 14:40:00,78.08,78.08,77.99,78.04,3960.0,71.8496,71.8496,71.7668,71.8128,3960.0
2017-06-30 14:45:00,78.04,78.07,78.02,78.05,5184.0,71.8128,71.8404,71.7944,71.822,5184.0
2017-06-30 14:50:00,78.04,78.11,78.04,78.11,4700.0,71.8128,71.8772,71.8128,71.8772,4700.0
2017-06-30 14:55:00,78.12,78.14,78.1,78.13,3195.0,71.8864,71.9048,71.868,71.8956,3195.0
2017-06-30 15:00:00,78.13,78.14,78.05,78.08,7458.0,71.8956,71.9048,71.822,71.8496,7458.0
2017-06-30 15:05:00,78.08,78.1,78.06,78.06,6812.0,71.8496,71.868,71.8312,71.8312,6812.0
2017-06-30 15:10:00,78.07,78.11,78.07,78.08,6100.0,71.8404,71.8772,71.8404,71.8496,6100.0
2017-06-30 15:15:00,78.08,78.08,78.03,78.04,5960.0,71.8496,71.8496,71.8036,71.8128,5960.0
2017-06-30 15:20:00,78.07,78.07,78.04,78.06,5349.0,71.8404,71.8404,71.8128,71.8312,5349.0
2017-06-30 15:25:00,78.03,78.07,78.03,78.06,4800.0,71.8036,71.8404,71.8036,71.8312,4800.0
2017-06-30 15:30:00,78.06,78.07,78.05,78.05,6608.0,71.8312,71.8404,71.822,71.822,6608.0
2017-06-30 15:35:00,78.06,78.06,77.92,77.94,10913.0,71.8312,71.8312,71.7024,71.7208,10913.0
2017-06-30 15:40:00,77.94,78.0,77.93,78.0,9103.0,71.7208,71.776,71.7116,71.776,9103.0
2017-06-30 15:45:00,78.0,78.06,78.0,78.05,9370.0,71.776,71.8312,71.776,71.822,9370.0
2017-06-30 15:50:00,78.06,78.07,77.97,77.97,16858.0,71.8312,71.8404,71.7484,71.7484,16858.0
2017-06-30 15:55:00,77.97,77.99,77.85,77.86,57862.0,71.7484,71.7668,71.638,71.6472,57862.0
2017-07-03 09:30:00,77.4,77.48,77.06,77.28,17231.0,71.2239,71.2975,70.911,71.1134,17231.0
2017-07-03 09:35:00,77.33,77.38,77.15,77.33,6932.0,71.1594,71.2055,70.9938,71.1594,6932.0
2017-07-03 09:40:00,77.33,77.44,77.21,77.38,4550.0,71.1594,71.2607,71.049,71.2055,4550.0
2017-07-03 09:45:00,77.41,77.59,77.34,77.53,9345.0,71.2331,71.3987,71.1686,71.3435,9345.0
2017-07-03 09:50:00,77.54,77.67,77.53,77.54,4229.0,71.3527,71.4723,71.3435,71.3527,4229.0
2017-07-03 09:55:00,77.58,77.62,77.55,77.61,3252.0,71.3895,71.4263,71.3619,71.4171,3252.0
2017-07-03 10:00:00,77.56,77.56,77.52,77.52,2100.0,71.3711,71.3711,71.3343,71.3343,2100.0
2017-07-03 10:05:00,77.55,77.59,77.51,77.54,3506.0,71.3619,71.3987,71.3251,71.3527,3506.0
2017-07-03 10:10:00,77.56,77.59,77.53,77.59,3614.0,71.3711,71.3987,71.3435,71.3987,3614.0
2017-07-03 10:15:00,77.58,77.65,77.57,77.57,4301.0,71.3895,71.4539,71.3803,71.3803,4301.0
2017-07-03 10:20:00,77.6,77.6,77.36,77.48,3200.0,71.4079,71.4079,71.1871,71.2975,3200.0
2017-07-03 10:25:00,77.44,77.49,77.41,77.43,4440.0,71.2607,71.3067,71.2331,71.2515,4440.0
2017-07-03 10:30:00,77.44,77.53,77.44,77.52,4000.0,71.2607,71.3435,71.2607,71.3343,4000.0
2017-07-03 10:35:00,77.5,77.5,77.35,77.35,3400.0,71.3159,71.3159,71.1779,71.1779,3400.0
2017-07-03 10:40:00,77.35,77.42,77.34,77.41,5930.0,71.1779,71.2423,71.1686,71.2331,5930.0
2017-07-03 10:45:00,77.41,77.56,77.4,77.51,8128.0,71.2331,71.3711,71.2239,71.3251,8128.0
2017-07-03 10:50:00,77.52,77.59,77.47,77.59,2300.0,71.3343,71.3987,71.2883,71.3987,2300.0
2017-07-03 10:55:00,77.59,77.66,77.57,77.63,2430.0,71.3987,71.4631,71.3803,71.4355,2430.0
2017-07-03 11:00:00,77.63,77.68,77.6,77.68,5542.0,71.4355,71.4815,71.4079,71.4815,5542.0
2017-07-03 11:05:00,77.67,77.69,77.57,77.57,2000.0,71.4723,71.4907,71.3803,71.3803,2000.0
2017-07-03 11:10:00,77.61,77.68,77.54,77.54,2010.0,71.4171,71.4815,71.3527,71.3527,2010.0
2017-07-03 11:15:00,77.57,77.68,77.54,77.66,6064.0,71.3803,71.4815,71.3527,71.4631,6064.0
2017-07-03 11:20:00,77.64,77.64,77.59,77.59,900.0,71.4447,71.4447,71.3987,71.3987,900.0
2017-07-03 11:25:00,77.63,77.76,77.63,77.63,4224.0,71.4355,71.5551,71.4355,71.4355,4224.0
2017-07-03 11:30:00,77.63,77.76,77.63,77.74,4334.0,71.4355,71.5551,71.4355,71.5367,4334.0
2017-07-03 11:35:00,77.75,77.78,77.72,77.78,5448.0,71.5459,71.5735,71.5183,71.5735,5448.0
2017-07-03 11:40:00,77.78,77.78,77.66,77.67,3300.0,71.5735,71.5735,71.4631,71.4723,3300.0
2017-07-03 11:45:00,77.63,77.75,77.59,77.75,4500.0,71.4355,71.5459,71.3987,71.5459,4500.0
2017-07-03 11:50:00,77.7,77.7,77.65,77.65,3000.0,71.4999,71.4999,71.4539,71.4539,3000.0
2017-07-03 11:55:00,77.66,77.73,77.61,77.73,5908.0,71.4631,71.5275,71.4171,71.5275,5908.0
2017-07-03 12:00:00,77.75,77.8,77.66,77.8,3662.0,71.5459,71.5919,71.4631,71.5919,3662.0
2017-07-03 12:05:00,77.75,77.75,77.6,77.61,4800.0,71.5459,71.5459,71.4079,71.4171,4800.0
2017-07-03 12:10:00,77.64,77.64,77.53,77.54,1790.0,71.4447,71.4447,71.3435,71.3527,1790.0
2017-07-03 12:15:00,77.52,77.58,77.51,77.52,4279.0,71.3343,71.3895,71.3251,71.3343,4279.0
2017-07-03 12:20:00,77.47,77.51,77.46,77.51,2485.0,71.2883,71.3251,71.2791,71.3251,2485.0
2017-07-03 12:25:00,77.5,77.58,77.5,77.58,3100.0,71.3159,71.3895,71.3159,71.3895,3100.0
2017-07-03 12:30:00,77.56,77.6,77.53,77.53,5500.0,71.3711,71.4079,71.3435,71.3435,5500.0
2017-07-03 12:35:00,77.53,77.55,77.45,77.5,5815.0,71.3435,71.3619,71.2699,71.3159,5815.0
2017-07-03 12:40:00,77.51,77.53,77.44,77.44,7041.0,71.3251,71.3435,71.2607,71.2607,7041.0
2017-07-03 12:45:00,77.47,77.67,77.47,77.67,10973.0,71.2883,71.4723,71.2883,71.4723,10973.0
2017-07-03 12:50:00,77.67,77.82,77.67,77.77,9464.0,71.4723,71.6103,71.4723,71.5643,9464.0
2017-07-03 12:55:00,77.77,77.82,77.67,77.78,52738.0,71.5643,71.6103,71.4723,71.5735,52738.0
2017-07-05 09:30:00,77.1,77.35,75.77,75.95,30793.0,70.9478,71.1779,69.7239,69.8896,30793.0
2017-07-05 09:35:00,75.88,76.74,75.88,76.61,9225.0,69.8251,70.6165,69.8251,70.4969,9225.0
2017-07-05 09:40:00,76.6,76.65,76.28,76.52,9463.0,70.4877,70.5337,70.1932,70.4141,9463.0
2017-07-05 09:45:00,76.54,76.63,76.24,76.47,12319.0,70.4325,70.5153,70.1564,70.3681,12319.0
2017-07-05 09:50:00,76.55,76.94,76.51,76.51,12544.0,70.4417,70.8006,70.4049,70.4049,12544.0
2017-07-05 09:55:00,76.52,76.59,76.49,76.58,5306.0,70.4141,70.4785,70.3865,70.4693,5306.0
2017-07-05 10:00:00,76.59,76.66,76.49,76.53,6959.0,70.4785,70.5429,70.3865,70.4233,6959.0
2017-07-05 10:05:00,76.5,76.61,76.43,76.48,5825.0,70.3957,70.4969,70.3313,70.3773,5825.0
2017-07-05 10:10:00,76.49,76.67,76.49,76.56,9374.0,70.3865,70.5521,70.3865,70.4509,9374.0
2017-07-05 10:15:00,76.59,76.62,76.47,76.51,3600.0,70.4785,70.5061,70.3681,70.4049,3600.0
2017-07-05 10:20:00,76.51,76.51,76.43,76.5,1700.0,70.4049,70.4049,70.3313,70.3957,1700.0
2017-07-05 10:25:00,76.48,76.48,76.31,76.48,6067.0,70.3773,70.3773,70.2208,70.3773,6067.0
2017-07-05 10:30:00,76.61,76.63,76.47,76.52,8431.0,70.4969,70.5153,70.3681,70.4141,8431.0
2017-07-05 10:35:00,76.61,76.63,76.54,76.59,1900.0,70.4969,70.5153,70.4325,70.4785,1900.0
2017-07-05 10:40:00,76.61,76.73,76.58,76.73,13059.0,70.4969,70.6073,70.4693,70.6073,13059.0
2017-07-05 10:45:00,76.72,76.76,76.68,76.72,2100.0,70.5981,70.6349,70.5613,70.5981,2100.0
2017-07-05 10:50:00,76.68,76.93,76.68,76.93,15900.0,70.5613,70.7914,70.5613,70.7914,15900.0
2017-07-05 10:55:00,76.91,76.96,76.89,76.92,7604.0,70.773,70.819,70.7546,70.7822,7604.0
2017-07-05 11:00:00,76.91,76.98,76.91,76.91,4313.0,70.773,70.8374,70.773,70.773,4313.0
2017-07-05 11:05:00,76.9,76.9,76.78,76.8,6402.0,70.7638,70.7638,70.6533,70.6717,6402.0
2017-07-05 11:10:00,76.8,76.91,76.78,76.91,4300.0,70.6717,70.773,70.6533,70.773,4300.0
2017-07-05 11:15:00,76.91,76.98,76.91,76.91,3287.0,70.773,70.8374,70.773,70.773,3287.0
2017-07-05 11:20:00,76.89,76.96,76.88,76.92,58444.0,70.7546,70.819,70.7454,70.7822,58444.0
2017-07-05 11:25:00,76.95,77.01,76.88,76.89,16353.0,70.8098,70.865,70.7454,70.7546,16353.0
2017-07-05 11:30:00,76.86,76.93,76.84,76.92,5449.0,70.7269,70.7914,70.7085,70.7822,5449.0
2017-07-05 11:35:00,76.91,76.98,76.87,76.88,6685.0,70.773,70.8374,70.7362,70.7454,6685.0
2017-07-05 11:40:00,76.86,76.89,76.83,76.86,1734.0,70.7269,70.7546,70.6993,70.7269,1734.0
2017-07-05 11:45:00,76.84,76.86,76.79,76.86,4020.0,70.7085,70.7269,70.6625,70.7269,4020.0
2017-07-05 11:50:00,76.88,76.89,76.78,76.89,6297.0,70.7454,70.7546,70.6533,70.7546,6297.0
2017-07-05 11:55:00,76.9,76.91,76.81,76.84,5550.0,70.7638,70.773,70.6809,70.7085,5550.0
2017-07-05 12:00:00,76.82,76.84,76.78,76.84,2875.0,70.6901,70.7085,70.6533,70.7085,2875.0
2017-07-05 12:05:00,76.87,76.92,76.86,76.89,4000.0,70.7362,70.7822,70.7269,70.7546,4000.0
2017-07-05 12:10:00,76.87,76.97,76.85,76.97,5904.0,70.7362,70.8282,70.7177,70.8282,5904.0
2017-07-05 12:15:00,76.98,77.03,76.97,77.03,2406.0,70.8374,70.8834,70.8282,70.8834,2406.0
2017-07-05 12:20:00,77.02,77.1,77.0,77.1,9234.0,70.8742,70.9478,70.8558,70.9478,9234.0
2017-07-05 12:25:00,77.11,77.12,77.03,77.03,3591.0,70.957,70.9662,70.8834,70.8834,3591.0
2017-07-05 12:30:00,77.04,77.05,76.96,77.03,1525.0,70.8926,70.9018,70.819,70.8834,1525.0
2017-07-05 12:35:00,77.03,77.09,77.01,77.09,2920.0,70.8834,70.9386,70.865,70.9386,2920.0
2017-07-05 12:40:00,77.05,77.07,77.03,77.06,2500.0,70.9018,70.9202,70.8834,70.911,2500.0
2017-07-05 12:45:00,77.06,77.06,76.95,77.01,6200.0,70.911,70.911,70.8098,70.865,6200.0
2017-07-05 12:50:00,77.02,77.17,77.02,77.16,4047.0,70.8742,71.0122,70.8742,71.003,4047.0
2017-07-05 12:55:00,77.17,77.2,77.17,77.2,1439.0,71.0122,71.0398,71.0122,71.0398,1439.0
2017-07-05 13:00:00,77.21,77.21,77.09,77.13,4791.0,71.049,71.049,70.9386,70.9754,4791.0
2017-07-05 13:05:00,77.13,77.18,77.13,77.17,1100.0,70.9754,71.0214,70.9754,71.0122,1100.0
2017-07-05 13:10:00,77.19,77.19,77.12,77.15,8455.0,71.0306,71.0306,70.9662,70.9938,8455.0
2017-07-05 13:15:00,77.18,77.21,77.18,77.18,3001.0,71.0214,71.049,71.0214,71.0214,3001.0
2017-07-05 13:20:00,77.19,77.27,77.18,77.22,4031.0,71.0306,71.1042,71.0214,71.0582,4031.0
2017-07-05 13:25:00,77.21,77.24,77.18,77.19,2422.0,71.049,71.0766,71.0214,71.0306,2422.0
2017-07-05 13:30:00,77.2,77.2,77.11,77.13,4370.0,71.0398,71.0398,70.957,70.9754,4370.0
2017-07-05 13:35:00,77.21,77.24,77.2,77.23,1400.0,71.049,71.0766,71.0398,71.0674,1400.0
2017-07-05 13:40:00,77.25,77.26,77.21,77.21,2849.0,71.0858,71.095,71.049,71.049,2849.0
2017-07-05 13:45:00,77.2,77.25,77.2,77.21,1200.0,71.0398,71.0858,71.0398,71.049,1200.0
2017-07-05 13:50:00,77.24,77.32,77.24,77.29,4262.0,71.0766,71.1502,71.0766,71.1226,4262.0
2017-07-05 13:55:00,77.29,77.29,77.24,77.24,3500.0,71.1226,71.1226,71.0766,71.0766,3500.0
2017-07-05 14:00:00,77.24,77.29,77.11,77.12,18641.0,71.0766,71.1226,70.957,70.9662,18641.0
2017-07-05 14:05:00,77.12,77.19,77.03,77.06,5319.0,70.9662,71.0306,70.8834,70.911,5319.0
2017-07-05 14:10:00,77.1,77.19,77.1,77.17,2000.0,70.9478,71.0306,70.9478,71.0122,2000.0
2017-07-05 14:15:00,77.18,77.21,77.15,77.17,5600.0,71.0214,71.049,70.9938,71.0122,5600.0
2017-07-05 14:20:00,77.16,77.23,77.16,77.23,4448.0,71.003,71.0674,71.003,71.0674,4448.0
2017-07-05 14:25:00,77.22,77.22,77.14,77.16,13481.0,71.0582,71.0582,70.9846,71.003,13481.0
2017-07-05 14:30:00,77.17,77.21,77.14,77.18,19275.0,71.0122,71.049,70.9846,71.0214,19275.0
2017-07-05 14:35:00,77.19,77.29,77.19,77.22,6705.0,71.0306,71.1226,71.0306,71.0582,6705.0
2017-07-05 14:40:00,77.21,77.22,77.18,77.2,10094.0,71.049,71.0582,71.0214,71.0398,10094.0
2017-07-05 14:45:00,77.21,77.23,76.97,77.01,12224.0,71.049,71.0674,70.8282,70.865,12224.0
2017-07-05 14:50:00,77.02,77.14,77.02,77.11,5730.0,70.8742,70.9846,70.8742,70.957,5730.0
2017-07-05 14:55:00,77.09,77.13,77.03,77.03,3360.0,70.9386,70.9754,70.8834,70.8834,3360.0
2017-07-05 15:00:00,77.09,77.12,77.04,77.06,9204.0,70.9386,70.9662,70.8926,70.911,9204.0
2017-07-05 15:05:00,77.05,77.14,77.04,77.07,10127.0,70.9018,70.9846,70.8926,70.9202,10127.0
2017-07-05 15:10:00,77.1,77.12,77.05,77.11,3500.0,70.9478,70.9662,70.9018,70.957,3500.0
2017-07-05 15:15:00,77.15,77.15,77.04,77.09,10222.0,70.9938,70.9938,70.8926,70.9386,10222.0
2017-07-05 15:20:00,77.08,77.12,77.04,77.11,9150.0,70.9294,70.9662,70.8926,70.957,9150.0
2017-07-05 15:25:00,77.11,77.15,77.1,77.13,5500.0,70.957,70.9938,70.9478,70.9754,5500.0
2017-07-05 15:30:00,77.13,77.19,77.13,77.19,5577.0,70.9754,71.0306,70.9754,71.0306,5577.0
2017-07-05 15:35:00,77.19,77.24,77.17,77.23,7807.0,71.0306,71.0766,71.0122,71.0674,7807.0
2017-07-05 15:40:00,77.23,77.26,77.18,77.2,12703.0,71.0674,71.095,71.0214,71.0398,12703.0
2017-07-05 15:45:00,77.21,77.25,77.08,77.14,27601.0,71.049,71.0858,70.9294,70.9846,27601.0
2017-07-05 15:50:00,77.14,77.2,77.13,77.14,14708.0,70.9846,71.0398,70.9754,70.9846,14708.0
2017-07-05 15:55:00,77.15,77.18,77.04,77.07,49427.0,70.9938,71.0214,70.8926,70.9202,49427.0
2017-07-06 09:30:00,76.85,76.85,76.63,76.64,4356.0,70.7177,70.7177,70.5153,70.5245,4356.0
2017-07-06 09:35:00,76.59,76.72,76.45,76.72,2947.0,70.4785,70.5981,70.3497,70.5981,2947.0
2017-07-06 09:40:00,76.57,76.63,76.27,76.34,5370.0,70.4601,70.5153,70.184,70.2484,5370.0
2017-07-06 09:45:00,76.28,76.38,76.13,76.16,3279.0,70.1932,70.2853,70.0552,70.0828,3279.0
2017-07-06 09:50:00,76.16,76.26,76.15,76.18,7352.0,70.0828,70.1748,70.0736,70.1012,7352.0
2017-07-06 09:55:00,76.15,76.43,76.15,76.43,3045.0,70.0736,70.3313,70.0736,70.3313,3045.0
2017-07-06 10:00:00,76.55,76.56,76.31,76.31,3083.0,70.4417,70.4509,70.2208,70.2208,3083.0
2017-07-06 10:05:00,76.3,76.34,76.18,76.29,3200.0,70.2116,70.2484,70.1012,70.2024,3200.0
2017-07-06 10:10:00,76.27,76.35,76.18,76.35,7950.0,70.184,70.2576,70.1012,70.2576,7950.0
2017-07-06 10:15:00,76.38,76.63,76.38,76.63,4200.0,70.2853,70.5153,70.2853,70.5153,4200.0
2017-07-06 10:20:00,76.51,76.58,76.46,76.49,2528.0,70.4049,70.4693,70.3589,70.3865,2528.0
2017-07-06 10:25:00,76.51,76.56,76.32,76.42,5537.0,70.4049,70.4509,70.23,70.3221,5537.0
2017-07-06 10:30:00,76.42,76.61,76.33,76.57,10096.0,70.3221,70.4969,70.2392,70.4601,10096.0
2017-07-06 10:35:00,76.52,76.73,76.52,76.65,5713.0,70.4141,70.6073,70.4141,70.5337,5713.0
2017-07-06 10:40:00,76.67,76.75,76.65,76.71,3518.0,70.5521,70.6257,70.5337,70.5889,3518.0
2017-07-06 10:45:00,76.74,76.75,76.65,76.67,5324.0,70.6165,70.6257,70.5337,70.5521,5324.0
2017-07-06 10:50:00,76.64,76.73,76.64,76.7,1719.0,70.5245,70.6073,70.5245,70.5797,1719.0
2017-07-06 10:55:00,76.66,76.73,76.63,76.73,3600.0,70.5429,70.6073,70.5153,70.6073,3600.0
2017-07-06 11:00:00,76.74,76.85,76.68,76.81,5100.0,70.6165,70.7177,70.5613,70.6809,5100.0
2017-07-06 11:05:00,76.81,76.87,76.69,76.76,3891.0,70.6809,70.7362,70.5705,70.6349,3891.0
2017-07-06 11:10:00,76.75,76.78,76.73,76.73,2525.0,70.6257,70.6533,70.6073,70.6073,2525.0
2017-07-06 11:15:00,76.73,76.77,76.66,76.68,6886.0,70.6073,70.6441,70.5429,70.5613,6886.0
2017-07-06 11:20:00,76.7,76.75,76.69,76.71,4749.0,70.5797,70.6257,70.5705,70.5889,4749.0
2017-07-06 11:25:00,76.75,76.75,76.69,76.72,1686.0,70.6257,70.6257,70.5705,70.5981,1686.0
2017-07-06 11:30:00,76.69,76.77,76.67,76.73,3867.0,70.5705,70.6441,70.5521,70.6073,3867.0
2017-07-06 11:35:00,76.73,76.8,76.73,76.73,6793.0,70.6073,70.6717,70.6073,70.6073,6793.0
2017-07-06 11:40:00,76.73,76.73,76.7,76.71,2682.0,70.6073,70.6073,70.5797,70.5889,2682.0
2017-07-06 11:45:00,76.71,76.71,76.62,76.62,5238.0,70.5889,70.5889,70.5061,70.5061,5238.0
2017-07-06 11:50:00,76.6,76.64,76.58,76.58,2048.0,70.4877,70.5245,70.4693,70.4693,2048.0
2017-07-06 11:55:00,76.59,76.64,76.57,76.64,1644.0,70.4785,70.5245,70.4601,70.5245,1644.0
2017-07-06 12:00:00,76.67,76.72,76.65,76.72,3242.0,70.5521,70.5981,70.5337,70.5981,3242.0
2017-07-06 12:05:00,76.73,76.73,76.63,76.63,1600.0,70.6073,70.6073,70.5153,70.5153,1600.0
2017-07-06 12:10:00,76.63,76.66,76.58,76.61,3615.0,70.5153,70.5429,70.4693,70.4969,3615.0
2017-07-06 12:15:00,76.61,76.64,76.61,76.64,2000.0,70.4969,70.5245,70.4969,70.5245,2000.0
2017-07-06 12:20:00,76.64,76.64,76.57,76.62,1276.0,70.5245,70.5245,70.4601,70.5061,1276.0
2017-07-06 12:25:00,76.65,76.68,76.58,76.58,2900.0,70.5337,70.5613,70.4693,70.4693,2900.0
2017-07-06 12:30:00,76.55,76.55,76.5,76.51,6925.0,70.4417,70.4417,70.3957,70.4049,6925.0
2017-07-06 12:35:00,76.51,76.56,76.5,76.56,4500.0,70.4049,70.4509,70.3957,70.4509,4500.0
2017-07-06 12:40:00,76.59,76.6,76.55,76.58,2601.0,70.4785,70.4877,70.4417,70.4693,2601.0
2017-07-06 12:45:00,76.6,76.6,76.52,76.53,1216.0,70.4877,70.4877,70.4141,70.4233,1216.0
2017-07-06 12:50:00,76.51,76.51,76.45,76.48,2046.0,70.4049,70.4049,70.3497,70.3773,2046.0
2017-07-06 12:55:00,76.47,76.5,76.47,76.5,800.0,70.3681,70.3957,70.3681,70.3957,800.0
2017-07-06 13:00:00,76.53,76.62,76.52,76.62,2289.0,70.4233,70.5061,70.4141,70.5061,2289.0
2017-07-06 13:05:00,76.64,76.68,76.59,76.67,9205.0,70.5245,70.5613,70.4785,70.5521,9205.0
2017-07-06 13:10:00,76.66,76.67,76.61,76.64,3000.0,70.5429,70.5521,70.4969,70.5245,3000.0
2017-07-06 13:15:00,76.65,76.67,76.63,76.66,3042.0,70.5337,70.5521,70.5153,70.5429,3042.0
2017-07-06 13:20:00,76.67,76.67,76.55,76.55,4301.0,70.5521,70.5521,70.4417,70.4417,4301.0
2017-07-06 13:25:00,76.54,76.57,76.53,76.55,2100.0,70.4325,70.4601,70.4233,70.4417,2100.0
2017-07-06 13:30:00,76.55,76.56,76.45,76.46,4146.0,70.4417,70.4509,70.3497,70.3589,4146.0
2017-07-06 13:35:00,76.47,76.5,76.44,76.44,3200.0,70.3681,70.3957,70.3405,70.3405,3200.0
2017-07-06 13:40:00,76.44,76.44,76.33,76.44,4016.0,70.3405,70.3405,70.2392,70.3405,4016.0
2017-07-06 13:45:00,76.44,76.44,76.34,76.39,2452.0,70.3405,70.3405,70.2484,70.2945,2452.0
2017-07-06 13:50:00,76.41,76.43,76.41,76.41,2364.0,70.3129,70.3313,70.3129,70.3129,2364.0
2017-07-06 13:55:00,76.41,76.56,76.39,76.56,32300.0,70.3129,70.4509,70.2945,70.4509,32300.0
2017-07-06 14:00:00,76.56,76.61,76.53,76.57,19671.0,70.4509,70.4969,70.4233,70.4601,19671.0
2017-07-06 14:05:00,76.57,76.58,76.51,76.54,46009.0,70.4601,70.4693,70.4049,70.4325,46009.0
2017-07-06 14:10:00,76.52,76.57,76.5,76.54,22992.0,70.4141,70.4601,70.3957,70.4325,22992.0
2017-07-06 14:15:00,76.54,76.56,76.42,76.56,30141.0,70.4325,70.4509,70.3221,70.4509,30141.0
2017-07-06 14:20:00,76.6,76.6,76.53,76.54,4779.0,70.4877,70.4877,70.4233,70.4325,4779.0
2017-07-06 14:25:00,76.54,76.59,76.53,76.57,6500.0,70.4325,70.4785,70.4233,70.4601,6500.0
2017-07-06 14:30:00,76.59,76.59,76.54,76.54,9856.0,70.4785,70.4785,70.4325,70.4325,9856.0
2017-07-06 14:35:00,76.52,76.57,76.38,76.38,39073.0,70.4141,70.4601,70.2853,70.2853,39073.0
2017-07-06 14:40:00,76.34,76.34,76.27,76.27,6250.0,70.2484,70.2484,70.184,70.184,6250.0
2017-07-06 14:45:00,76.3,76.33,76.24,76.33,2423.0,70.2116,70.2392,70.1564,70.2392,2423.0
2017-07-06 14:50:00,76.32,76.32,76.23,76.31,1308.0,70.23,70.23,70.1472,70.2208,1308.0
2017-07-06 14:55:00,76.35,76.41,76.35,76.41,2626.0,70.2576,70.3129,70.2576,70.3129,2626.0
2017-07-06 15:00:00,76.39,76.41,76.33,76.33,6246.0,70.2945,70.3129,70.2392,70.2392,6246.0
2017-07-06 15:05:00,76.34,76.35,76.29,76.32,7778.0,70.2484,70.2576,70.2024,70.23,7778.0
2017-07-06 15:10:00,76.31,76.33,76.22,76.22,7160.0,70.2208,70.2392,70.138,70.138,7160.0
2017-07-06 15:15:00,76.23,76.27,76.22,76.26,7300.0,70.1472,70.184,70.138,70.1748,7300.0
2017-07-06 15:20:00,76.25,76.25,76.18,76.18,4612.0,70.1656,70.1656,70.1012,70.1012,4612.0
2017-07-06 15:25:00,76.17,76.17,76.07,76.07,14794.0,70.092,70.092,70.0,70.0,14794.0
2017-07-06 15:30:00,76.07,76.11,76.06,76.08,7145.0,70.0,70.0368,69.9908,70.0092,7145.0
2017-07-06 15:35:00,76.08,76.08,76.02,76.06,14562.0,70.0092,70.0092,69.954,69.9908,14562.0
2017-07-06 15:40:00,76.05,76.06,75.95,75.95,14527.0,69.9816,69.9908,69.8896,69.8896,14527.0
2017-07-06 15:45:00,75.98,76.06,75.96,76.04,16866.0,69.9172,69.9908,69.8988,69.9724,16866.0
2017-07-06 15:50:00,76.04,76.08,76.02,76.06,19016.0,69.9724,70.0092,69.954,69.9908,19016.0
2017-07-06 15:55:00,76.08,76.14,75.99,76.08,54916.0,70.0092,70.0644,69.9264,70.0092,54916.0
2017-07-07 09:30:00,75.95,76.0,75.48,75.75,12024.0,69.8896,69.9356,69.4571,69.7055,12024.0
2017-07-07 09:35:00,75.88,76.28,75.88,76.25,11155.0,69.8251,70.1932,69.8251,70.1656,11155.0
2017-07-07 09:40:00,76.3,76.3,75.98,75.98,3267.0,70.2116,70.2116,69.9172,69.9172,3267.0
2017-07-07 09:45:00,76.14,76.15,76.04,76.04,1700.0,70.0644,70.0736,69.9724,69.9724,1700.0
2017-07-07 09:50:00,76.1,76.29,76.1,76.28,4800.0,70.0276,70.2024,70.0276,70.1932,4800.0
2017-07-07 09:55:00,76.29,76.29,76.21,76.27,3211.0,70.2024,70.2024,70.1288,70.184,3211.0
2017-07-07 10:00:00,76.27,76.34,76.26,76.31,1300.0,70.184,70.2484,70.1748,70.2208,1300.0
2017-07-07 10:05:00,76.28,76.47,76.28,76.47,2800.0,70.1932,70.3681,70.1932,70.3681,2800.0
2017-07-07 10:10:00,76.38,76.49,76.37,76.46,1700.0,70.2853,70.3865,70.276,70.3589,1700.0
2017-07-07 10:15:00,76.41,76.41,76.36,76.36,1100.0,70.3129,70.3129,70.2668,70.2668,1100.0
2017-07-07 10:20:00,76.39,76.49,76.39,76.39,1802.0,70.2945,70.3865,70.2945,70.2945,1802.0
2017-07-07 10:25:00,76.38,76.48,76.37,76.48,1800.0,70.2853,70.3773,70.276,70.3773,1800.0
2017-07-07 10:30:00,76.5,76.56,76.5,76.56,999.0,70.3957,70.4509,70.3957,70.4509,999.0
2017-07-07 10:35:00,76.58,76.58,76.51,76.55,2800.0,70.4693,70.4693,70.4049,70.4417,2800.0
2017-07-07 10:40:00,76.59,76.68,76.59,76.68,900.0,70.4785,70.5613,70.4785,70.5613,900.0
2017-07-07 10:45:00,76.62,76.63,76.52,76.52,1604.0,70.5061,70.5153,70.4141,70.4141,1604.0
2017-07-07 10:50:00,76.56,76.61,76.56,76.57,2000.0,70.4509,70.4969,70.4509,70.4601,2000.0
2017-07-07 10:55:00,76.59,76.73,76.59,76.65,1700.0,70.4785,70.6073,70.4785,70.5337,1700.0
2017-07-07 11:00:00,76.62,76.68,76.62,76.62,2861.0,70.5061,70.5613,70.5061,70.5061,2861.0
2017-07-07 11:05:00,76.59,76.66,76.59,76.66,1600.0,70.4785,70.5429,70.4785,70.5429,1600.0
2017-07-07 11:10:00,76.67,76.72,76.67,76.72,1283.0,70.5521,70.5981,70.5521,70.5981,1283.0
2017-07-07 11:15:00,76.73,76.75,76.69,76.75,830.0,70.6073,70.6257,70.5705,70.6257,830.0
2017-07-07 11:20:00,76.74,76.75,76.65,76.75,5729.0,70.6165,70.6257,70.5337,70.6257,5729.0
2017-07-07 11:25:00,76.76,76.78,76.74,76.78,529.0,70.6349,70.6533,70.6165,70.6533,529.0
2017-07-07 11:30:00,76.86,76.93,76.85,76.9,1820.0,70.7269,70.7914,70.7177,70.7638,1820.0
2017-07-07 11:35:00,76.91,77.04,76.9,76.97,2501.0,70.773,70.8926,70.7638,70.8282,2501.0
2017-07-07 11:40:00,76.95,77.06,76.93,77.04,4200.0,70.8098,70.911,70.7914,70.8926,4200.0
2017-07-07 11:45:00,77.06,77.11,77.04,77.05,2500.0,70.911,70.957,70.8926,70.9018,2500.0
2017-07-07 11:50:00,77.05,77.11,77.03,77.03,3420.0,70.9018,70.957,70.8834,70.8834,3420.0
2017-07-07 11:55:00,77.04,77.04,76.87,76.87,2043.0,70.8926,70.8926,70.7362,70.7362,2043.0
2017-07-07 12:00:00,76.88,76.89,76.83,76.86,2843.0,70.7454,70.7546,70.6993,70.7269,2843.0
2017-07-07 12:05:00,76.89,76.95,76.89,76.9,2000.0,70.7546,70.8098,70.7546,70.7638,2000.0
2017-07-07 12:10:00,76.87,77.05,76.87,77.05,3086.0,70.7362,70.9018,70.7362,70.9018,3086.0
2017-07-07 12:15:00,77.02,77.05,76.97,77.0,2200.0,70.8742,70.9018,70.8282,70.8558,2200.0
2017-07-07 12:20:00,76.99,76.99,76.95,76.97,2078.0,70.8466,70.8466,70.8098,70.8282,2078.0
2017-07-07 12:25:00,76.98,77.02,76.98,76.99,1800.0,70.8374,70.8742,70.8374,70.8466,1800.0
2017-07-07 12:30:00,77.02,77.07,77.01,77.03,4970.0,70.8742,70.9202,70.865,70.8834,4970.0
2017-07-07 12:35:00,77.03,77.05,76.98,77.01,3648.0,70.8834,70.9018,70.8374,70.865,3648.0
2017-07-07 12:40:00,76.99,77.05,76.99,77.03,1400.0,70.8466,70.9018,70.8466,70.8834,1400.0
2017-07-07 12:45:00,77.02,77.02,76.98,76.98,623.0,70.8742,70.8742,70.8374,70.8374,623.0
2017-07-07 12:50:00,76.96,77.0,76.96,76.97,2804.0,70.819,70.8558,70.819,70.8282,2804.0
2017-07-07 12:55:00,76.95,77.0,76.94,76.94,2572.0,70.8098,70.8558,70.8006,70.8006,2572.0
2017-07-07 13:00:00,76.95,77.0,76.94,77.0,2141.0,70.8098,70.8558,70.8006,70.8558,2141.0
2017-07-07 13:05:00,76.99,76.99,76.94,76.94,3224.0,70.8466,70.8466,70.8006,70.8006,3224.0
2017-07-07 13:10:00,76.91,76.95,76.91,76.93,2347.0,70.773,70.8098,70.773,70.7914,2347.0
2017-07-07 13:15:00,76.93,76.97,76.93,76.97,1100.0,70.7914,70.8282,70.7914,70.8282,1100.0
2017-07-07 13:20:00,76.94,76.95,76.93,76.93,2200.0,70.8006,70.8098,70.7914,70.7914,2200.0
2017-07-07 13:25:00,76.93,76.94,76.88,76.89,3410.0,70.7914,70.8006,70.7454,70.7546,3410.0
2017-07-07 13:30:00,76.89,76.89,76.86,76.86,700.0,70.7546,70.7546,70.7269,70.7269,700.0
2017-07-07 13:35:00,76.85,76.87,76.85,76.86,800.0,70.7177,70.7362,70.7177,70.7269,800.0
2017-07-07 13:40:00,76.87,76.87,76.84,76.85,1260.0,70.7362,70.7362,70.7085,70.7177,1260.0
2017-07-07 13:45:00,76.83,76.83,76.8,76.8,1750.0,70.6993,70.6993,70.6717,70.6717,1750.0
2017-07-07 13:50:00,76.79,76.8,76.75,76.77,1565.0,70.6625,70.6717,70.6257,70.6441,1565.0
2017-07-07 13:55:00,76.78,76.85,76.78,76.85,1200.0,70.6533,70.7177,70.6533,70.7177,1200.0
2017-07-07 14:00:00,76.86,76.86,76.83,76.84,1175.0,70.7269,70.7269,70.6993,70.7085,1175.0
2017-07-07 14:05:00,76.86,76.88,76.86,76.88,700.0,70.7269,70.7454,70.7269,70.7454,700.0
2017-07-07 14:10:00,76.86,76.89,76.84,76.88,2000.0,70.7269,70.7546,70.7085,70.7454,2000.0
2017-07-07 14:15:00,76.88,76.89,76.84,76.84,3229.0,70.7454,70.7546,70.7085,70.7085,3229.0
2017-07-07 14:20:00,76.85,76.86,76.8,76.8,1200.0,70.7177,70.7269,70.6717,70.6717,1200.0
2017-07-07 14:25:00,76.79,76.85,76.78,76.83,2501.0,70.6625,70.7177,70.6533,70.6993,2501.0
2017-07-07 14:30:00,76.85,76.89,76.85,76.88,1300.0,70.7177,70.7546,70.7177,70.7454,1300.0
2017-07-07 14:35:00,76.87,76.87,76.81,76.81,2600.0,70.7362,70.7362,70.6809,70.6809,2600.0
2017-07-07 14:40:00,76.81,76.86,76.8,76.86,2600.0,70.6809,70.7269,70.6717,70.7269,2600.0
2017-07-07 14:45:00,76.86,76.88,76.83,76.83,1600.0,70.7269,70.7454,70.6993,70.6993,1600.0
2017-07-07 14:50:00,76.87,76.93,76.87,76.92,3076.0,70.7362,70.7914,70.7362,70.7822,3076.0
2017-07-07 14:55:00,76.9,76.9,76.86,76.86,3948.0,70.7638,70.7638,70.7269,70.7269,3948.0
2017-07-07 15:00:00,76.85,76.88,76.8,76.81,3312.0,70.7177,70.7454,70.6717,70.6809,3312.0
2017-07-07 15:05:00,76.82,76.9,76.81,76.86,3900.0,70.6901,70.7638,70.6809,70.7269,3900.0
2017-07-07 15:10:00,76.87,76.87,76.83,76.83,4000.0,70.7362,70.7362,70.6993,70.6993,4000.0
2017-07-07 15:15:00,76.84,76.87,76.83,76.84,14410.0,70.7085,70.7362,70.6993,70.7085,14410.0
2017-07-07 15:20:00,76.85,76.85,76.81,76.84,8033.0,70.7177,70.7177,70.6809,70.7085,8033.0
2017-07-07 15:25:00,76.82,76.82,76.79,76.8,5380.0,70.6901,70.6901,70.6625,70.6717,5380.0
2017-07-07 15:30:00,76.82,76.83,76.77,76.77,4198.0,70.6901,70.6993,70.6441,70.6441,4198.0
2017-07-07 15:35:00,76.78,76.84,76.78,76.83,8517.0,70.6533,70.7085,70.6533,70.6993,8517.0
2017-07-07 15:40:00,76.82,76.82,76.75,76.77,6745.0,70.6901,70.6901,70.6257,70.6441,6745.0
2017-07-07 15:45:00,76.76,76.82,76.75,76.8,15670.0,70.6349,70.6901,70.6257,70.6717,15670.0
2017-07-07 15:50:00,76.8,76.85,76.8,76.83,17500.0,70.6717,70.7177,70.6717,70.6993,17500.0
2017-07-07 15:55:00,76.82,76.91,76.81,76.81,30041.0,70.6901,70.773,70.6809,70.6809,30041.0
2017-07-10 09:30:00,76.63,76.96,76.58,76.82,58491.0,70.5153,70.819,70.4693,70.6901,58491.0
2017-07-10 09:35:00,76.91,76.98,76.69,76.91,5448.0,70.773,70.8374,70.5705,70.773,5448.0
2017-07-10 09:40:00,76.92,77.04,76.91,77.04,589.0,70.7822,70.8926,70.773,70.8926,589.0
2017-07-10 09:45:00,76.96,77.18,76.96,77.13,6352.0,70.819,71.0214,70.819,70.9754,6352.0
2017-07-10 09:50:00,77.12,77.12,77.03,77.1,2534.0,70.9662,70.9662,70.8834,70.9478,2534.0
2017-07-10 09:55:00,77.1,77.13,77.0,77.0,4430.0,70.9478,70.9754,70.8558,70.8558,4430.0
2017-07-10 10:00:00,76.96,77.05,76.9,76.91,5100.0,70.819,70.9018,70.7638,70.773,5100.0
2017-07-10 10:05:00,76.94,77.08,76.94,77.05,51722.0,70.8006,70.9294,70.8006,70.9018,51722.0
2017-07-10 10:10:00,77.07,77.07,76.89,76.89,2327.0,70.9202,70.9202,70.7546,70.7546,2327.0
2017-07-10 10:15:00,76.84,76.93,76.71,76.76,6200.0,70.7085,70.7914,70.5889,70.6349,6200.0
2017-07-10 10:20:00,76.71,76.8,76.67,76.75,2900.0,70.5889,70.6717,70.5521,70.6257,2900.0
2017-07-10 10:25:00,76.71,76.71,76.67,76.67,300.0,70.5889,70.5889,70.5521,70.5521,300.0
2017-07-10 10:30:00,76.67,76.89,76.67,76.81,2503.0,70.5521,70.7546,70.5521,70.6809,2503.0
2017-07-10 10:35:00,76.85,76.85,76.82,76.82,550.0,70.7177,70.7177,70.6901,70.6901,550.0
2017-07-10 10:40:00,76.8,76.91,76.8,76.84,3000.0,70.6717,70.773,70.6717,70.7085,3000.0
2017-07-10 10:45:00,76.86,76.86,76.8,76.8,1500.0,70.7269,70.7269,70.6717,70.6717,1500.0
2017-07-10 10:50:00,76.8,76.83,76.78,76.83,1500.0,70.6717,70.6993,70.6533,70.6993,1500.0
2017-07-10 10:55:00,76.85,76.85,76.79,76.85,1450.0,70.7177,70.7177,70.6625,70.7177,1450.0
2017-07-10 11:00:00,76.84,76.84,76.81,76.81,1100.0,70.7085,70.7085,70.6809,70.6809,1100.0
2017-07-10 11:05:00,76.83,76.93,76.83,76.9,2650.0,70.6993,70.7914,70.6993,70.7638,2650.0
2017-07-10 11:10:00,76.92,76.99,76.89,76.99,2810.0,70.7822,70.8466,70.7546,70.8466,2810.0
2017-07-10 11:15:00,76.98,77.09,76.97,77.05,2902.0,70.8374,70.9386,70.8282,70.9018,2902.0
2017-07-10 11:20:00,77.03,77.12,77.03,77.12,830.0,70.8834,70.9662,70.8834,70.9662,830.0
2017-07-10 11:25:00,77.09,77.12,77.03,77.03,1861.0,70.9386,70.9662,70.8834,70.8834,1861.0
2017-07-10 11:30:00,77.03,77.03,76.89,76.98,5697.0,70.8834,70.8834,70.7546,70.8374,5697.0
2017-07-10 11:35:00,76.98,77.0,76.97,76.98,1700.0,70.8374,70.8558,70.8282,70.8374,1700.0
2017-07-10 11:40:00,76.92,76.92,76.83,76.83,4583.0,70.7822,70.7822,70.6993,70.6993,4583.0
2017-07-10 11:45:00,76.82,76.86,76.82,76.83,3289.0,70.6901,70.7269,70.6901,70.6993,3289.0
2017-07-10 11:50:00,76.82,76.87,76.82,76.83,1551.0,70.6901,70.7362,70.6901,70.6993,1551.0
2017-07-10 11:55:00,76.87,76.91,76.87,76.91,1294.0,70.7362,70.773,70.7362,70.773,1294.0
2017-07-10 12:00:00,76.9,76.97,76.85,76.97,5100.0,70.7638,70.8282,70.7177,70.8282,5100.0
2017-07-10 12:05:00,77.0,77.08,76.99,77.0,5432.0,70.8558,70.9294,70.8466,70.8558,5432.0
2017-07-10 12:10:00,76.99,77.06,76.99,77.02,4250.0,70.8466,70.911,70.8466,70.8742,4250.0
2017-07-10 12:15:00,76.99,76.99,76.97,76.98,2100.0,70.8466,70.8466,70.8282,70.8374,2100.0
2017-07-10 12:20:00,76.98,77.09,76.98,77.07,3100.0,70.8374,70.9386,70.8374,70.9202,3100.0
2017-07-10 12:25:00,77.02,77.06,76.99,77.06,5012.0,70.8742,70.911,70.8466,70.911,5012.0
2017-07-10 12:30:00,77.06,77.14,77.06,77.12,5211.0,70.911,70.9846,70.911,70.9662,5211.0
2017-07-10 12:35:00,77.14,77.16,77.1,77.1,3400.0,70.9846,71.003,70.9478,70.9478,3400.0
2017-07-10 12:40:00,77.08,77.08,77.03,77.05,2348.0,70.9294,70.9294,70.8834,70.9018,2348.0
2017-07-10 12:45:00,77.03,77.04,76.98,77.04,2400.0,70.8834,70.8926,70.8374,70.8926,2400.0
2017-07-10 12:50:00,77.03,77.09,77.02,77.08,4100.0,70.8834,70.9386,70.8742,70.9294,4100.0
2017-07-10 12:55:00,77.06,77.07,77.04,77.07,1612.0,70.911,70.9202,70.8926,70.9202,1612.0
2017-07-10 13:00:00,77.07,77.08,77.05,77.08,2986.0,70.9202,70.9294,70.9018,70.9294,2986.0
2017-07-10 13:05:00,77.09,77.11,77.05,77.11,2800.0,70.9386,70.957,70.9018,70.957,2800.0
2017-07-10 13:10:00,77.11,77.11,77.04,77.07,3391.0,70.957,70.957,70.8926,70.9202,3391.0
2017-07-10 13:15:00,77.03,77.05,77.01,77.04,2391.0,70.8834,70.9018,70.865,70.8926,2391.0
2017-07-10 13:20:00,77.04,77.04,76.98,77.02,2800.0,70.8926,70.8926,70.8374,70.8742,2800.0
2017-07-10 13:25:00,77.01,77.04,76.99,77.01,1554.0,70.865,70.8926,70.8466,70.865,1554.0
2017-07-10 13:30:00,77.01,77.05,77.0,77.05,2600.0,70.865,70.9018,70.8558,70.9018,2600.0
2017-07-10 13:35:00,77.05,77.06,76.97,76.98,2151.0,70.9018,70.911,70.8282,70.8374,2151.0
2017-07-10 13:40:00,76.97,77.05,76.94,77.03,5141.0,70.8282,70.9018,70.8006,70.8834,5141.0
2017-07-10 13:45:00,77.03,77.03,76.92,76.93,2800.0,70.8834,70.8834,70.7822,70.7914,2800.0
2017-07-10 13:50:00,76.93,76.95,76.92,76.92,2100.0,70.7914,70.8098,70.7822,70.7822,2100.0
2017-07-10 13:55:00,76.92,76.93,76.83,76.83,8095.0,70.7822,70.7914,70.6993,70.6993,8095.0
2017-07-10 14:00:00,76.85,76.86,76.8,76.8,1799.0,70.7177,70.7269,70.6717,70.6717,1799.0
2017-07-10 14:05:00,76.8,76.81,76.79,76.79,2292.0,70.6717,70.6809,70.6625,70.6625,2292.0
2017-07-10 14:10:00,76.79,76.83,76.78,76.83,4075.0,70.6625,70.6993,70.6533,70.6993,4075.0
2017-07-10 14:15:00,76.82,76.83,76.81,76.81,3191.0,70.6901,70.6993,70.6809,70.6809,3191.0
2017-07-10 14:20:00,76.79,76.79,76.72,76.72,1490.0,70.6625,70.6625,70.5981,70.5981,1490.0
2017-07-10 14:25:00,76.7,76.76,76.68,76.76,4600.0,70.5797,70.6349,70.5613,70.6349,4600.0
2017-07-10 14:30:00,76.75,76.81,76.74,76.81,3187.0,70.6257,70.6809,70.6165,70.6809,3187.0
2017-07-10 14:35:00,76.82,76.84,76.81,76.83,3497.0,70.6901,70.7085,70.6809,70.6993,3497.0
2017-07-10 14:40:00,76.81,76.88,76.81,76.87,2838.0,70.6809,70.7454,70.6809,70.7362,2838.0
2017-07-10 14:45:00,76.86,76.86,76.83,76.85,1300.0,70.7269,70.7269,70.6993,70.7177,1300.0
2017-07-10 14:50:00,76.85,76.88,76.83,76.85,2300.0,70.7177,70.7454,70.6993,70.7177,2300.0
2017-07-10 14:55:00,76.86,76.86,76.84,76.84,1901.0,70.7269,70.7269,70.7085,70.7085,1901.0
2017-07-10 15:00:00,76.84,76.98,76.84,76.94,10122.0,70.7085,70.8374,70.7085,70.8006,10122.0
2017-07-10 15:05:00,76.95,76.96,76.89,76.92,7954.0,70.8098,70.819,70.7546,70.7822,7954.0
2017-07-10 15:10:00,76.91,76.91,76.86,76.86,6637.0,70.773,70.773,70.7269,70.7269,6637.0
2017-07-10 15:15:00,76.87,76.89,76.81,76.89,6500.0,70.7362,70.7546,70.6809,70.7546,6500.0
2017-07-10 15:20:00,76.89,76.95,76.87,76.94,7799.0,70.7546,70.8098,70.7362,70.8006,7799.0
2017-07-10 15:25:00,76.94,77.07,76.91,77.03,10880.0,70.8006,70.9202,70.773,70.8834,10880.0
2017-07-10 15:30:00,77.03,77.06,77.02,77.05,15947.0,70.8834,70.911,70.8742,70.9018,15947.0
2017-07-10 15:35:00,77.06,77.09,76.98,77.0,22441.0,70.911,70.9386,70.8374,70.8558,22441.0
2017-07-10 15:40:00,77.0,77.05,76.94,76.94,14890.0,70.8558,70.9018,70.8006,70.8006,14890.0
2017-07-10 15:45:00,76.95,76.99,76.82,76.83,19084.0,70.8098,70.8466,70.6901,70.6993,19084.0
2017-07-10 15:50:00,76.82,76.84,76.77,76.83,16678.0,70.6901,70.7085,70.6441,70.6993,16678.0
2017-07-10 15:55:00,76.83,76.84,76.79,76.81,32354.0,70.6993,70.7085,70.6625,70.6809,32354.0
2017-07-11 09:30:00,76.7,76.81,76.35,76.4,20633.0,70.5797,70.6809,70.2576,70.3037,20633.0
2017-07-11 09:35:00,76.49,76.49,76.15,76.38,5183.0,70.3865,70.3865,70.0736,70.2853,5183.0
2017-07-11 09:40:00,76.38,76.6,76.37,76.52,27429.0,70.2853,70.4877,70.276,70.4141,27429.0
2017-07-11 09:45:00,76.52,76.52,76.24,76.26,2200.0,70.4141,70.4141,70.1564,70.1748,2200.0
2017-07-11 09:50:00,76.17,76.39,76.12,76.33,18982.0,70.092,70.2945,70.046,70.2392,18982.0
2017-07-11 09:55:00,76.28,76.39,76.22,76.3,7147.0,70.1932,70.2945,70.138,70.2116,7147.0
2017-07-11 10:00:00,76.39,76.44,76.3,76.3,3200.0,70.2945,70.3405,70.2116,70.2116,3200.0
2017-07-11 10:05:00,76.26,76.35,76.26,76.31,5327.0,70.1748,70.2576,70.1748,70.2208,5327.0
2017-07-11 10:10:00,76.29,76.32,76.27,76.27,2500.0,70.2024,70.23,70.184,70.184,2500.0
2017-07-11 10:15:00,76.27,76.45,76.23,76.36,9050.0,70.184,70.3497,70.1472,70.2668,9050.0
2017-07-11 10:20:00,76.35,76.35,76.27,76.28,1700.0,70.2576,70.2576,70.184,70.1932,1700.0
2017-07-11 10:25:00,76.25,76.4,76.25,76.27,5271.0,70.1656,70.3037,70.1656,70.184,5271.0
2017-07-11 10:30:00,76.26,76.3,76.26,76.3,6296.0,70.1748,70.2116,70.1748,70.2116,6296.0
2017-07-11 10:35:00,76.3,76.38,76.27,76.38,6763.0,70.2116,70.2853,70.184,70.2853,6763.0
2017-07-11 10:40:00,76.36,76.36,76.24,76.35,5312.0,70.2668,70.2668,70.1564,70.2576,5312.0
2017-07-11 10:45:00,76.34,76.41,76.26,76.41,3484.0,70.2484,70.3129,70.1748,70.3129,3484.0
2017-07-11 10:50:00,76.38,76.43,76.25,76.29,4700.0,70.2853,70.3313,70.1656,70.2024,4700.0
2017-07-11 10:55:00,76.3,76.37,76.25,76.28,5200.0,70.2116,70.276,70.1656,70.1932,5200.0
2017-07-11 11:00:00,76.27,76.44,76.19,76.41,33424.0,70.184,70.3405,70.1104,70.3129,33424.0
2017-07-11 11:05:00,76.39,76.41,76.29,76.29,1742.0,70.2945,70.3129,70.2024,70.2024,1742.0
2017-07-11 11:10:00,76.28,76.39,76.26,76.33,22960.0,70.1932,70.2945,70.1748,70.2392,22960.0
2017-07-11 11:15:00,76.31,76.31,76.26,76.27,26471.0,70.2208,70.2208,70.1748,70.184,26471.0
2017-07-11 11:20:00,76.27,76.39,76.15,76.15,8638.0,70.184,70.2945,70.0736,70.0736,8638.0
2017-07-11 11:25:00,76.13,76.13,76.0,76.11,5885.0,70.0552,70.0552,69.9356,70.0368,5885.0
2017-07-11 11:30:00,76.1,76.14,76.02,76.04,4165.0,70.0276,70.0644,69.954,69.9724,4165.0
2017-07-11 11:35:00,76.04,76.29,76.04,76.08,6617.0,69.9724,70.2024,69.9724,70.0092,6617.0
2017-07-11 11:40:00,76.08,76.08,75.98,75.98,6333.0,70.0092,70.0092,69.9172,69.9172,6333.0
2017-07-11 11:45:00,75.98,75.98,75.89,75.9,3200.0,69.9172,69.9172,69.8344,69.8436,3200.0
2017-07-11 11:50:00,75.91,76.07,75.91,76.07,3892.0,69.8528,70.0,69.8528,70.0,3892.0
2017-07-11 11:55:00,76.12,76.15,76.07,76.07,3400.0,70.046,70.0736,70.0,70.0,3400.0
2017-07-11 12:00:00,76.11,76.11,75.92,76.01,7839.0,70.0368,70.0368,69.862,69.9448,7839.0
2017-07-11 12:05:00,75.97,75.97,75.83,75.87,2000.0,69.908,69.908,69.7791,69.8159,2000.0
2017-07-11 12:10:00,75.88,75.97,75.87,75.94,5181.0,69.8251,69.908,69.8159,69.8804,5181.0
2017-07-11 12:15:00,75.96,75.96,75.88,75.88,1906.0,69.8988,69.8988,69.8251,69.8251,1906.0
2017-07-11 12:20:00,75.87,76.05,75.87,75.99,2628.0,69.8159,69.9816,69.8159,69.9264,2628.0
2017-07-11 12:25:00,76.01,76.01,75.93,75.97,2903.0,69.9448,69.9448,69.8712,69.908,2903.0
2017-07-11 12:30:00,76.05,76.05,75.92,75.92,1915.0,69.9816,69.9816,69.862,69.862,1915.0
2017-07-11 12:35:00,75.95,76.02,75.94,75.96,2900.0,69.8896,69.954,69.8804,69.8988,2900.0
2017-07-11 12:40:00,75.94,76.01,75.94,76.01,1200.0,69.8804,69.9448,69.8804,69.9448,1200.0
2017-07-11 12:45:00,76.04,76.08,75.98,76.08,2300.0,69.9724,70.0092,69.9172,70.0092,2300.0
2017-07-11 12:50:00,76.05,76.17,76.05,76.09,3027.0,69.9816,70.092,69.9816,70.0184,3027.0
2017-07-11 12:55:00,76.09,76.09,76.04,76.04,2518.0,70.0184,70.0184,69.9724,69.9724,2518.0
2017-07-11 13:00:00,76.05,76.15,76.05,76.15,2784.0,69.9816,70.0736,69.9816,70.0736,2784.0
2017-07-11 13:05:00,76.09,76.12,75.94,75.94,3888.0,70.0184,70.046,69.8804,69.8804,3888.0
2017-07-11 13:10:00,75.97,75.97,75.89,75.89,2006.0,69.908,69.908,69.8344,69.8344,2006.0
2017-07-11 13:15:00,75.9,76.03,75.89,75.99,2967.0,69.8436,69.9632,69.8344,69.9264,2967.0
2017-07-11 13:20:00,75.95,76.0,75.93,75.96,1900.0,69.8896,69.9356,69.8712,69.8988,1900.0
2017-07-11 13:25:00,75.94,75.95,75.93,75.95,1042.0,69.8804,69.8896,69.8712,69.8896,1042.0
2017-07-11 13:30:00,75.97,76.0,75.92,75.92,3516.0,69.908,69.9356,69.862,69.862,3516.0
2017-07-11 13:35:00,75.92,75.97,75.89,75.92,3600.0,69.862,69.908,69.8344,69.862,3600.0
2017-07-11 13:40:00,75.96,76.11,75.96,76.1,3200.0,69.8988,70.0368,69.8988,70.0276,3200.0
2017-07-11 13:45:00,76.1,76.13,76.05,76.07,5868.0,70.0276,70.0552,69.9816,70.0,5868.0
2017-07-11 13:50:00,76.07,76.12,76.02,76.1,2267.0,70.0,70.046,69.954,70.0276,2267.0
2017-07-11 13:55:00,76.12,76.13,76.04,76.04,3284.0,70.046,70.0552,69.9724,69.9724,3284.0
2017-07-11 14:00:00,76.05,76.1,76.02,76.02,3849.0,69.9816,70.0276,69.954,69.954,3849.0
2017-07-11 14:05:00,76.04,76.09,76.01,76.06,3154.0,69.9724,70.0184,69.9448,69.9908,3154.0
2017-07-11 14:10:00,76.09,76.17,76.07,76.17,3834.0,70.0184,70.092,70.0,70.092,3834.0
2017-07-11 14:15:00,76.15,76.17,76.09,76.09,3450.0,70.0736,70.092,70.0184,70.0184,3450.0
2017-07-11 14:20:00,76.08,76.12,76.08,76.1,3392.0,70.0092,70.046,70.0092,70.0276,3392.0
2017-07-11 14:25:00,76.1,76.13,76.07,76.13,3400.0,70.0276,70.0552,70.0,70.0552,3400.0
2017-07-11 14:30:00,76.17,76.18,76.12,76.14,4318.0,70.092,70.1012,70.046,70.0644,4318.0
2017-07-11 14:35:00,76.13,76.19,76.13,76.17,5009.0,70.0552,70.1104,70.0552,70.092,5009.0
2017-07-11 14:40:00,76.14,76.22,76.14,76.16,3525.0,70.0644,70.138,70.0644,70.0828,3525.0
2017-07-11 14:45:00,76.17,76.19,76.15,76.15,2006.0,70.092,70.1104,70.0736,70.0736,2006.0
2017-07-11 14:50:00,76.15,76.2,76.11,76.14,5292.0,70.0736,70.1196,70.0368,70.0644,5292.0
2017-07-11 14:55:00,76.15,76.27,76.14,76.27,3609.0,70.0736,70.184,70.0644,70.184,3609.0
2017-07-11 15:00:00,76.27,76.31,76.26,76.31,2500.0,70.184,70.2208,70.1748,70.2208,2500.0
2017-07-11 15:05:00,76.32,76.39,76.32,76.38,4930.0,70.23,70.2945,70.23,70.2853,4930.0
2017-07-11 15:10:00,76.4,76.44,76.39,76.42,5032.0,70.3037,70.3405,70.2945,70.3221,5032.0
2017-07-11 15:15:00,76.42,76.48,76.41,76.47,5706.0,70.3221,70.3773,70.3129,70.3681,5706.0
2017-07-11 15:20:00,76.47,76.54,76.46,76.48,7995.0,70.3681,70.4325,70.3589,70.3773,7995.0
2017-07-11 15:25:00,76.48,76.53,76.48,76.5,4545.0,70.3773,70.4233,70.3773,70.3957,4545.0
2017-07-11 15:30:00,76.5,76.57,76.5,76.55,7760.0,70.3957,70.4601,70.3957,70.4417,7760.0
2017-07-11 15:35:00,76.55,76.55,76.51,76.52,6567.0,70.4417,70.4417,70.4049,70.4141,6567.0
2017-07-11 15:40:00,76.51,76.52,76.44,76.46,8459.0,70.4049,70.4141,70.3405,70.3589,8459.0
2017-07-11 15:45:00,76.48,76.48,76.35,76.45,12394.0,70.3773,70.3773,70.2576,70.3497,12394.0
2017-07-11 15:50:00,76.44,76.5,76.4,76.48,23807.0,70.3405,70.3957,70.3037,70.3773,23807.0
2017-07-11 15:55:00,76.48,76.52,76.41,76.44,36862.0,70.3773,70.4141,70.3129,70.3405,36862.0
2017-07-12 09:30:00,76.95,77.14,76.44,76.62,6837.0,70.8098,70.9846,70.3405,70.5061,6837.0
2017-07-12 09:35:00,76.61,76.84,76.59,76.84,14854.0,70.4969,70.7085,70.4785,70.7085,14854.0
2017-07-12 09:40:00,76.8,76.94,76.67,76.85,8206.0,70.6717,70.8006,70.5521,70.7177,8206.0
2017-07-12 09:45:00,76.88,76.94,76.77,76.94,5967.0,70.7454,70.8006,70.6441,70.8006,5967.0
2017-07-12 09:50:00,76.98,77.0,76.67,76.87,46275.0,70.8374,70.8558,70.5521,70.7362,46275.0
2017-07-12 09:55:00,76.9,77.14,76.9,77.14,3158.0,70.7638,70.9846,70.7638,70.9846,3158.0
2017-07-12 10:00:00,77.09,77.25,77.09,77.19,1500.0,70.9386,71.0858,70.9386,71.0306,1500.0
2017-07-12 10:05:00,77.15,77.22,77.06,77.06,4831.0,70.9938,71.0582,70.911,70.911,4831.0
2017-07-12 10:10:00,77.04,77.07,77.01,77.03,2302.0,70.8926,70.9202,70.865,70.8834,2302.0
2017-07-12 10:15:00,77.0,77.12,76.99,77.09,4000.0,70.8558,70.9662,70.8466,70.9386,4000.0
2017-07-12 10:20:00,77.1,77.22,77.09,77.21,4500.0,70.9478,71.0582,70.9386,71.049,4500.0
2017-07-12 10:25:00,77.26,77.42,77.24,77.35,2200.0,71.095,71.2423,71.0766,71.1779,2200.0
2017-07-12 10:30:00,77.36,77.36,77.3,77.33,1500.0,71.1871,71.1871,71.1318,71.1594,1500.0
2017-07-12 10:35:00,77.31,77.35,77.28,77.31,1600.0,71.141,71.1779,71.1134,71.141,1600.0
2017-07-12 10:40:00,77.31,77.33,77.26,77.3,1500.0,71.141,71.1594,71.095,71.1318,1500.0
2017-07-12 10:45:00,77.31,77.39,77.3,77.36,3443.0,71.141,71.2147,71.1318,71.1871,3443.0
2017-07-12 10:50:00,77.36,77.4,77.35,77.39,6172.0,71.1871,71.2239,71.1779,71.2147,6172.0
2017-07-12 10:55:00,77.39,77.39,77.31,77.34,3600.0,71.2147,71.2147,71.141,71.1686,3600.0
2017-07-12 11:00:00,77.36,77.37,77.3,77.33,5069.0,71.1871,71.1963,71.1318,71.1594,5069.0
2017-07-12 11:05:00,77.33,77.34,77.23,77.25,2302.0,71.1594,71.1686,71.0674,71.0858,2302.0
2017-07-12 11:10:00,77.24,77.25,77.16,77.17,5413.0,71.0766,71.0858,71.003,71.0122,5413.0
2017-07-12 11:15:00,77.15,77.22,77.13,77.22,3500.0,70.9938,71.0582,70.9754,71.0582,3500.0
2017-07-12 11:20:00,77.25,77.3,77.25,77.28,1700.0,71.0858,71.1318,71.0858,71.1134,1700.0
2017-07-12 11:25:00,77.33,77.34,77.22,77.23,5161.0,71.1594,71.1686,71.0582,71.0674,5161.0
2017-07-12 11:30:00,77.25,77.25,77.17,77.17,1500.0,71.0858,71.0858,71.0122,71.0122,1500.0
2017-07-12 11:35:00,77.18,77.18,77.1,77.14,3296.0,71.0214,71.0214,70.9478,70.9846,3296.0
2017-07-12 11:40:00,77.16,77.16,77.14,77.15,800.0,71.003,71.003,70.9846,70.9938,800.0
2017-07-12 11:45:00,77.15,77.21,77.15,77.2,2800.0,70.9938,71.049,70.9938,71.0398,2800.0
2017-07-12 11:50:00,77.18,77.18,77.1,77.13,5900.0,71.0214,71.0214,70.9478,70.9754,5900.0
2017-07-12 11:55:00,77.11,77.12,77.08,77.11,4700.0,70.957,70.9662,70.9294,70.957,4700.0
2017-07-12 12:00:00,77.11,77.12,77.06,77.09,3000.0,70.957,70.9662,70.911,70.9386,3000.0
2017-07-12 12:05:00,77.1,77.15,77.09,77.15,1400.0,70.9478,70.9938,70.9386,70.9938,1400.0
2017-07-12 12:10:00,77.17,77.17,77.03,77.04,4400.0,71.0122,71.0122,70.8834,70.8926,4400.0
2017-07-12 12:15:00,77.03,77.03,77.03,77.03,200.0,70.8834,70.8834,70.8834,70.8834,200.0
2017-07-12 12:20:00,77.04,77.04,77.0,77.01,2900.0,70.8926,70.8926,70.8558,70.865,2900.0
2017-07-12 12:25:00,77.0,77.07,76.99,77.07,3300.0,70.8558,70.9202,70.8466,70.9202,3300.0
2017-07-12 12:30:00,77.1,77.13,77.07,77.07,1640.0,70.9478,70.9754,70.9202,70.9202,1640.0
2017-07-12 12:35:00,77.1,77.13,77.1,77.13,1000.0,70.9478,70.9754,70.9478,70.9754,1000.0
2017-07-12 12:40:00,77.12,77.13,77.1,77.1,3092.0,70.9662,70.9754,70.9478,70.9478,3092.0
2017-07-12 12:45:00,77.12,77.12,77.05,77.07,2800.0,70.9662,70.9662,70.9018,70.9202,2800.0
2017-07-12 12:50:00,77.07,77.08,77.06,77.06,1168.0,70.9202,70.9294,70.911,70.911,1168.0
2017-07-12 12:55:00,77.06,77.17,77.06,77.17,3540.0,70.911,71.0122,70.911,71.0122,3540.0
2017-07-12 13:00:00,77.17,77.17,77.17,77.17,0.0,71.0122,71.0122,71.0122,71.0122,0.0
2017-07-12 13:05:00,77.2,77.2,77.12,77.12,1076.0,71.0398,71.0398,70.9662,70.9662,1076.0
2017-07-12 13:10:00,77.13,77.13,77.09,77.09,3349.0,70.9754,70.9754,70.9386,70.9386,3349.0
2017-07-12 13:15:00,77.09,77.09,77.09,77.09,0.0,70.9386,70.9386,70.9386,70.9386,0.0
2017-07-12 13:20:00,77.09,77.1,77.04,77.04,2800.0,70.9386,70.9478,70.8926,70.8926,2800.0
2017-07-12 13:25:00,77.04,77.1,77.04,77.08,3710.0,70.8926,70.9478,70.8926,70.9294,3710.0
2017-07-12 13:30:00,77.06,77.06,77.03,77.05,3856.0,70.911,70.911,70.8834,70.9018,3856.0
2017-07-12 13:35:00,77.04,77.08,77.04,77.04,3450.0,70.8926,70.9294,70.8926,70.8926,3450.0
2017-07-12 13:40:00,77.08,77.09,77.04,77.07,1951.0,70.9294,70.9386,70.8926,70.9202,1951.0
2017-07-12 13:45:00,77.06,77.08,77.06,77.08,1650.0,70.911,70.9294,70.911,70.9294,1650.0
2017-07-12 13:50:00,77.08,77.08,77.04,77.04,1990.0,70.9294,70.9294,70.8926,70.8926,1990.0
2017-07-12 13:55:00,77.03,77.03,77.01,77.03,1900.0,70.8834,70.8834,70.865,70.8834,1900.0
2017-07-12 14:00:00,77.02,77.06,77.01,77.06,3301.0,70.8742,70.911,70.865,70.911,3301.0
2017-07-12 14:05:00,77.06,77.2,77.05,77.19,11343.0,70.911,71.0398,70.9018,71.0306,11343.0
2017-07-12 14:10:00,77.2,77.23,77.15,77.16,3831.0,71.0398,71.0674,70.9938,71.003,3831.0
2017-07-12 14:15:00,77.14,77.21,77.12,77.2,4307.0,70.9846,71.049,70.9662,71.0398,4307.0
2017-07-12 14:20:00,77.19,77.23,77.13,77.18,4058.0,71.0306,71.0674,70.9754,71.0214,4058.0
2017-07-12 14:25:00,77.2,77.22,77.16,77.19,3640.0,71.0398,71.0582,71.003,71.0306,3640.0
2017-07-12 14:30:00,77.17,77.23,77.14,77.19,4408.0,71.0122,71.0674,70.9846,71.0306,4408.0
2017-07-12 14:35:00,77.19,77.27,77.15,77.22,29000.0,71.0306,71.1042,70.9938,71.0582,29000.0
2017-07-12 14:40:00,77.21,77.22,77.17,77.17,4500.0,71.049,71.0582,71.0122,71.0122,4500.0
2017-07-12 14:45:00,77.18,77.19,77.14,77.14,3104.0,71.0214,71.0306,70.9846,70.9846,3104.0
2017-07-12 14:50:00,77.14,77.26,77.14,77.23,5284.0,70.9846,71.095,70.9846,71.0674,5284.0
2017-07-12 14:55:00,77.23,77.23,77.2,77.22,4990.0,71.0674,71.0674,71.0398,71.0582,4990.0
2017-07-12 15:00:00,77.22,77.22,77.19,77.2,5300.0,71.0582,71.0582,71.0306,71.0398,5300.0
2017-07-12 15:05:00,77.21,77.22,77.2,77.22,5350.0,71.049,71.0582,71.0398,71.0582,5350.0
2017-07-12 15:10:00,77.23,77.31,77.22,77.3,3510.0,71.0674,71.141,71.0582,71.1318,3510.0
2017-07-12 15:15:00,77.29,77.37,77.29,77.34,4200.0,71.1226,71.1963,71.1226,71.1686,4200.0
2017-07-12 15:20:00,77.33,77.33,77.27,77.33,6886.0,71.1594,71.1594,71.1042,71.1594,6886.0
2017-07-12 15:25:00,77.3,77.31,77.26,77.26,21757.0,71.1318,71.141,71.095,71.095,21757.0
2017-07-12 15:30:00,77.27,77.28,77.11,77.16,5813.0,71.1042,71.1134,70.957,71.003,5813.0
2017-07-12 15:35:00,77.16,77.18,77.12,77.16,5194.0,71.003,71.0214,70.9662,71.003,5194.0
2017-07-12 15:40:00,77.12,77.13,77.09,77.1,6863.0,70.9662,70.9754,70.9386,70.9478,6863.0
2017-07-12 15:45:00,77.1,77.12,77.08,77.1,13272.0,70.9478,70.9662,70.9294,70.9478,13272.0
2017-07-12 15:50:00,77.09,77.12,77.01,77.05,20614.0,70.9386,70.9662,70.865,70.9018,20614.0
2017-07-12 15:55:00,77.05,77.11,77.05,77.1,43621.0,70.9018,70.957,70.9018,70.9478,43621.0
2017-07-13 09:30:00,77.5,77.5,77.21,77.22,6863.0,71.3159,71.3159,71.049,71.0582,6863.0
2017-07-13 09:35:00,77.17,77.22,77.17,77.21,300.0,71.0122,71.0582,71.0122,71.049,300.0
2017-07-13 09:40:00,77.17,77.17,76.96,77.1,2841.0,71.0122,71.0122,70.819,70.9478,2841.0
2017-07-13 09:45:00,77.1,77.18,77.01,77.11,3253.0,70.9478,71.0214,70.865,70.957,3253.0
2017-07-13 09:50:00,77.11,77.12,77.04,77.04,1800.0,70.957,70.9662,70.8926,70.8926,1800.0
2017-07-13 09:55:00,77.04,77.04,76.88,76.89,2994.0,70.8926,70.8926,70.7454,70.7546,2994.0
2017-07-13 10:00:00,76.93,76.97,76.68,76.7,2600.0,70.7914,70.8282,70.5613,70.5797,2600.0
2017-07-13 10:05:00,76.71,76.71,76.64,76.64,1400.0,70.5889,70.5889,70.5245,70.5245,1400.0
2017-07-13 10:10:00,76.69,76.71,76.61,76.61,2160.0,70.5705,70.5889,70.4969,70.4969,2160.0
2017-07-13 10:15:00,76.6,76.6,76.42,76.42,4492.0,70.4877,70.4877,70.3221,70.3221,4492.0
2017-07-13 10:20:00,76.43,76.46,76.34,76.34,3709.0,70.3313,70.3589,70.2484,70.2484,3709.0
2017-07-13 10:25:00,76.38,76.45,76.27,76.28,4613.0,70.2853,70.3497,70.184,70.1932,4613.0
2017-07-13 10:30:00,76.33,76.34,76.15,76.16,8100.0,70.2392,70.2484,70.0736,70.0828,8100.0
2017-07-13 10:35:00,76.32,76.39,76.23,76.39,1900.0,70.23,70.2945,70.1472,70.2945,1900.0
2017-07-13 10:40:00,76.35,76.4,76.32,76.39,3213.0,70.2576,70.3037,70.23,70.2945,3213.0
2017-07-13 10:45:00,76.37,76.39,76.29,76.29,3450.0,70.276,70.2945,70.2024,70.2024,3450.0
2017-07-13 10:50:00,76.39,76.51,76.34,76.5,2400.0,70.2945,70.4049,70.2484,70.3957,2400.0
2017-07-13 10:55:00,76.58,76.58,76.43,76.43,1753.0,70.4693,70.4693,70.3313,70.3313,1753.0
2017-07-13 11:00:00,76.48,76.64,76.48,76.6,2100.0,70.3773,70.5245,70.3773,70.4877,2100.0
2017-07-13 11:05:00,76.66,76.73,76.65,76.67,500.0,70.5429,70.6073,70.5337,70.5521,500.0
2017-07-13 11:10:00,76.67,76.73,76.64,76.64,5833.0,70.5521,70.6073,70.5245,70.5245,5833.0
2017-07-13 11:15:00,76.66,76.68,76.62,76.64,2700.0,70.5429,70.5613,70.5061,70.5245,2700.0
2017-07-13 11:20:00,76.67,76.73,76.67,76.67,1400.0,70.5521,70.6073,70.5521,70.5521,1400.0
2017-07-13 11:25:00,76.68,76.76,76.67,76.67,3000.0,70.5613,70.6349,70.5521,70.5521,3000.0
2017-07-13 11:30:00,76.72,76.83,76.72,76.83,900.0,70.5981,70.6993,70.5981,70.6993,900.0
2017-07-13 11:35:00,76.86,76.86,76.8,76.82,2713.0,70.7269,70.7269,70.6717,70.6901,2713.0
2017-07-13 11:40:00,76.86,76.92,76.82,76.89,7164.0,70.7269,70.7822,70.6901,70.7546,7164.0
2017-07-13 11:45:00,76.92,76.92,76.87,76.92,1985.0,70.7822,70.7822,70.7362,70.7822,1985.0
2017-07-13 11:50:00,76.95,77.14,76.95,77.14,3863.0,70.8098,70.9846,70.8098,70.9846,3863.0
2017-07-13 11:55:00,77.09,77.13,77.07,77.07,1411.0,70.9386,70.9754,70.9202,70.9202,1411.0
2017-07-13 12:00:00,77.05,77.07,77.01,77.07,1400.0,70.9018,70.9202,70.865,70.9202,1400.0
2017-07-13 12:05:00,77.08,77.14,77.08,77.13,2100.0,70.9294,70.9846,70.9294,70.9754,2100.0
2017-07-13 12:10:00,77.15,77.15,77.08,77.11,4480.0,70.9938,70.9938,70.9294,70.957,4480.0
2017-07-13 12:15:00,77.12,77.17,77.11,77.17,1424.0,70.9662,71.0122,70.957,71.0122,1424.0
2017-07-13 12:20:00,77.17,77.19,77.16,77.19,700.0,71.0122,71.0306,71.003,71.0306,700.0
2017-07-13 12:25:00,77.2,77.2,77.13,77.14,3624.0,71.0398,71.0398,70.9754,70.9846,3624.0
2017-07-13 12:30:00,77.17,77.17,77.07,77.12,2721.0,71.0122,71.0122,70.9202,70.9662,2721.0
2017-07-13 12:35:00,77.13,77.13,77.1,77.12,1000.0,70.9754,70.9754,70.9478,70.9662,1000.0
2017-07-13 12:40:00,77.13,77.14,77.03,77.03,6639.0,70.9754,70.9846,70.8834,70.8834,6639.0
2017-07-13 12:45:00,77.03,77.09,77.01,77.09,1000.0,70.8834,70.9386,70.865,70.9386,1000.0
2017-07-13 12:50:00,77.09,77.09,77.08,77.09,259.0,70.9386,70.9386,70.9294,70.9386,259.0
2017-07-13 12:55:00,77.09,77.09,77.06,77.06,2352.0,70.9386,70.9386,70.911,70.911,2352.0
2017-07-13 13:00:00,77.04,77.06,77.04,77.04,704.0,70.8926,70.911,70.8926,70.8926,704.0
2017-07-13 13:05:00,77.03,77.09,77.03,77.09,1300.0,70.8834,70.9386,70.8834,70.9386,1300.0
2017-07-13 13:10:00,77.08,77.08,77.02,77.04,2200.0,70.9294,70.9294,70.8742,70.8926,2200.0
2017-07-13 13:15:00,77.03,77.06,77.01,77.06,1800.0,70.8834,70.911,70.865,70.911,1800.0
2017-07-13 13:20:00,77.08,77.08,76.93,76.96,1129.0,70.9294,70.9294,70.7914,70.819,1129.0
2017-07-13 13:25:00,76.97,77.04,76.95,77.0,2200.0,70.8282,70.8926,70.8098,70.8558,2200.0
2017-07-13 13:30:00,77.01,77.01,77.01,77.01,300.0,70.865,70.865,70.865,70.865,300.0
2017-07-13 13:35:00,77.01,77.01,76.92,77.0,3500.0,70.865,70.865,70.7822,70.8558,3500.0
2017-07-13 13:40:00,77.0,77.02,76.97,76.98,2400.0,70.8558,70.8742,70.8282,70.8374,2400.0
2017-07-13 13:45:00,76.98,76.98,76.93,76.96,2600.0,70.8374,70.8374,70.7914,70.819,2600.0
2017-07-13 13:50:00,76.98,77.0,76.96,77.0,900.0,70.8374,70.8558,70.819,70.8558,900.0
2017-07-13 13:55:00,77.0,77.03,76.94,76.94,2300.0,70.8558,70.8834,70.8006,70.8006,2300.0
2017-07-13 14:00:00,76.95,77.0,76.95,76.95,2300.0,70.8098,70.8558,70.8098,70.8098,2300.0
2017-07-13 14:05:00,76.94,76.95,76.94,76.95,2284.0,70.8006,70.8098,70.8006,70.8098,2284.0
2017-07-13 14:10:00,76.95,76.95,76.86,76.88,3527.0,70.8098,70.8098,70.7269,70.7454,3527.0
2017-07-13 14:15:00,76.89,76.96,76.89,76.96,1700.0,70.7546,70.819,70.7546,70.819,1700.0
2017-07-13 14:20:00,76.95,76.95,76.9,76.9,1716.0,70.8098,70.8098,70.7638,70.7638,1716.0
2017-07-13 14:25:00,76.93,76.96,76.89,76.96,1729.0,70.7914,70.819,70.7546,70.819,1729.0
2017-07-13 14:30:00,76.92,76.96,76.91,76.96,1906.0,70.7822,70.819,70.773,70.819,1906.0
2017-07-13 14:35:00,76.99,76.99,76.95,76.98,1515.0,70.8466,70.8466,70.8098,70.8374,1515.0
2017-07-13 14:40:00,76.99,77.0,76.98,76.99,1300.0,70.8466,70.8558,70.8374,70.8466,1300.0
2017-07-13 14:45:00,76.98,77.01,76.95,77.01,2782.0,70.8374,70.865,70.8098,70.865,2782.0
2017-07-13 14:50:00,77.01,77.1,77.0,77.1,5574.0,70.865,70.9478,70.8558,70.9478,5574.0
2017-07-13 14:55:00,77.06,77.2,77.06,77.16,2950.0,70.911,71.0398,70.911,71.003,2950.0
2017-07-13 15:00:00,77.17,77.18,77.15,77.17,2300.0,71.0122,71.0214,70.9938,71.0122,2300.0
2017-07-13 15:05:00,77.17,77.17,77.08,77.09,2700.0,71.0122,71.0122,70.9294,70.9386,2700.0
2017-07-13 15:10:00,77.11,77.13,77.09,77.09,2757.0,70.957,70.9754,70.9386,70.9386,2757.0
2017-07-13 15:15:00,77.09,77.11,77.04,77.04,3000.0,70.9386,70.957,70.8926,70.8926,3000.0
2017-07-13 15:20:00,77.04,77.05,77.02,77.04,2499.0,70.8926,70.9018,70.8742,70.8926,2499.0
2017-07-13 15:25:00,77.05,77.06,77.04,77.06,3201.0,70.9018,70.911,70.8926,70.911,3201.0
2017-07-13 15:30:00,77.06,77.14,77.06,77.14,6443.0,70.911,70.9846,70.911,70.9846,6443.0
2017-07-13 15:35:00,77.13,77.13,77.08,77.11,8133.0,70.9754,70.9754,70.9294,70.957,8133.0
2017-07-13 15:40:00,77.1,77.16,77.09,77.16,6366.0,70.9478,71.003,70.9386,71.003,6366.0
2017-07-13 15:45:00,77.16,77.17,77.14,77.14,8087.0,71.003,71.0122,70.9846,70.9846,8087.0
2017-07-13 15:50:00,77.13,77.14,77.09,77.14,11599.0,70.9754,70.9846,70.9386,70.9846,11599.0
2017-07-13 15:55:00,77.14,77.14,77.1,77.11,19047.0,70.9846,70.9846,70.9478,70.957,19047.0
2017-07-14 09:30:00,77.43,77.49,77.29,77.3,9990.0,71.2515,71.3067,71.1226,71.1318,9990.0
2017-07-14 09:35:00,77.43,77.73,77.43,77.59,6960.0,71.2515,71.5275,71.2515,71.3987,6960.0
2017-07-14 09:40:00,77.69,77.74,77.6,77.6,2500.0,71.4907,71.5367,71.4079,71.4079,2500.0
2017-07-14 09:45:00,77.64,77.78,77.64,77.7,1918.0,71.4447,71.5735,71.4447,71.4999,1918.0
2017-07-14 09:50:00,77.73,77.83,77.72,77.73,2967.0,71.5275,71.6195,71.5183,71.5275,2967.0
2017-07-14 09:55:00,77.8,77.92,77.8,77.92,1400.0,71.5919,71.7024,71.5919,71.7024,1400.0
2017-07-14 10:00:00,77.9,77.93,77.79,77.83,2700.0,71.684,71.7116,71.5827,71.6195,2700.0
2017-07-14 10:05:00,77.82,77.86,77.78,77.86,2020.0,71.6103,71.6472,71.5735,71.6472,2020.0
2017-07-14 10:10:00,77.87,77.89,77.83,77.84,1500.0,71.6564,71.6748,71.6195,71.6288,1500.0
2017-07-14 10:15:00,77.88,77.94,77.82,77.82,2787.0,71.6656,71.7208,71.6103,71.6103,2787.0
2017-07-14 10:20:00,77.87,77.95,77.82,77.86,1900.0,71.6564,71.73,71.6103,71.6472,1900.0
2017-07-14 10:25:00,77.84,77.89,77.83,77.86,3112.0,71.6288,71.6748,71.6195,71.6472,3112.0
2017-07-14 10:30:00,77.87,77.93,77.85,77.87,6117.0,71.6564,71.7116,71.638,71.6564,6117.0
2017-07-14 10:35:00,77.87,77.99,77.85,77.92,2522.0,71.6564,71.7668,71.638,71.7024,2522.0
2017-07-14 10:40:00,77.92,77.95,77.89,77.89,1700.0,71.7024,71.73,71.6748,71.6748,1700.0
2017-07-14 10:45:00,77.86,77.97,77.86,77.96,1300.0,71.6472,71.7484,71.6472,71.7392,1300.0
2017-07-14 10:50:00,77.95,77.97,77.91,77.95,3469.0,71.73,71.7484,71.6932,71.73,3469.0
2017-07-14 10:55:00,77.99,77.99,77.87,77.91,7381.0,71.7668,71.7668,71.6564,71.6932,7381.0
2017-07-14 11:00:00,77.89,77.92,77.88,77.89,1000.0,71.6748,71.7024,71.6656,71.6748,1000.0
2017-07-14 11:05:00,77.87,77.89,77.85,77.85,2681.0,71.6564,71.6748,71.638,71.638,2681.0
2017-07-14 11:10:00,77.89,77.92,77.84,77.86,2684.0,71.6748,71.7024,71.6288,71.6472,2684.0
2017-07-14 11:15:00,77.85,77.85,77.82,77.84,1200.0,71.638,71.638,71.6103,71.6288,1200.0
2017-07-14 11:20:00,77.86,77.95,77.83,77.92,2897.0,71.6472,71.73,71.6195,71.7024,2897.0
2017-07-14 11:25:00,77.92,77.96,77.91,77.92,2201.0,71.7024,71.7392,71.6932,71.7024,2201.0
2017-07-14 11:30:00,77.92,77.95,77.81,77.83,2243.0,71.7024,71.73,71.6011,71.6195,2243.0
2017-07-14 11:35:00,77.86,77.96,77.86,77.95,1400.0,71.6472,71.7392,71.6472,71.73,1400.0
2017-07-14 11:40:00,77.95,77.95,77.83,77.88,3206.0,71.73,71.73,71.6195,71.6656,3206.0
2017-07-14 11:45:00,77.9,77.97,77.9,77.95,1022.0,71.684,71.7484,71.684,71.73,1022.0
2017-07-14 11:50:00,77.97,77.97,77.58,77.77,25128.0,71.7484,71.7484,71.3895,71.5643,25128.0
2017-07-14 11:55:00,77.76,77.77,77.63,77.63,5150.0,71.5551,71.5643,71.4355,71.4355,5150.0
2017-07-14 12:00:00,77.68,77.7,77.56,77.56,3378.0,71.4815,71.4999,71.3711,71.3711,3378.0
2017-07-14 12:05:00,77.59,77.64,77.56,77.56,2013.0,71.3987,71.4447,71.3711,71.3711,2013.0
2017-07-14 12:10:00,77.61,77.61,77.5,77.51,3723.0,71.4171,71.4171,71.3159,71.3251,3723.0
2017-07-14 12:15:00,77.58,77.78,77.49,77.69,8701.0,71.3895,71.5735,71.3067,71.4907,8701.0
2017-07-14 12:20:00,77.66,77.66,77.51,77.59,2265.0,71.4631,71.4631,71.3251,71.3987,2265.0
2017-07-14 12:25:00,77.59,77.68,77.56,77.59,2400.0,71.3987,71.4815,71.3711,71.3987,2400.0
2017-07-14 12:30:00,77.61,77.68,77.58,77.63,2383.0,71.4171,71.4815,71.3895,71.4355,2383.0
2017-07-14 12:35:00,77.61,77.7,77.6,77.7,1600.0,71.4171,71.4999,71.4079,71.4999,1600.0
2017-07-14 12:40:00,77.64,77.68,77.6,77.63,2570.0,71.4447,71.4815,71.4079,71.4355,2570.0
2017-07-14 12:45:00,77.65,77.68,77.65,77.68,1400.0,71.4539,71.4815,71.4539,71.4815,1400.0
2017-07-14 12:50:00,77.72,77.72,77.69,77.69,1210.0,71.5183,71.5183,71.4907,71.4907,1210.0
2017-07-14 12:55:00,77.71,77.72,77.66,77.66,1103.0,71.5091,71.5183,71.4631,71.4631,1103.0
2017-07-14 13:00:00,77.69,77.72,77.68,77.68,2093.0,71.4907,71.5183,71.4815,71.4815,2093.0
2017-07-14 13:05:00,77.71,77.79,77.68,77.75,2889.0,71.5091,71.5827,71.4815,71.5459,2889.0
2017-07-14 13:10:00,77.72,77.72,77.65,77.67,3218.0,71.5183,71.5183,71.4539,71.4723,3218.0
2017-07-14 13:15:00,77.67,77.68,77.63,77.68,2050.0,71.4723,71.4815,71.4355,71.4815,2050.0
2017-07-14 13:20:00,77.7,77.7,77.63,77.67,2065.0,71.4999,71.4999,71.4355,71.4723,2065.0
2017-07-14 13:25:00,77.7,77.76,77.65,77.76,2400.0,71.4999,71.5551,71.4539,71.5551,2400.0
2017-07-14 13:30:00,77.72,77.75,77.67,77.7,3743.0,71.5183,71.5459,71.4723,71.4999,3743.0
2017-07-14 13:35:00,77.71,77.8,77.71,77.78,3000.0,71.5091,71.5919,71.5091,71.5735,3000.0
2017-07-14 13:40:00,77.78,77.79,77.73,77.73,1600.0,71.5735,71.5827,71.5275,71.5275,1600.0
2017-07-14 13:45:00,77.75,77.78,77.74,77.75,2600.0,71.5459,71.5735,71.5367,71.5459,2600.0
2017-07-14 13:50:00,77.76,77.8,77.74,77.78,2382.0,71.5551,71.5919,71.5367,71.5735,2382.0
2017-07-14 13:55:00,77.76,77.85,77.75,77.85,1888.0,71.5551,71.638,71.5459,71.638,1888.0
2017-07-14 14:00:00,77.88,77.9,77.8,77.83,3651.0,71.6656,71.684,71.5919,71.6195,3651.0
2017-07-14 14:05:00,77.82,77.85,77.79,77.82,2567.0,71.6103,71.638,71.5827,71.6103,2567.0
2017-07-14 14:10:00,77.84,77.86,77.79,77.83,4361.0,71.6288,71.6472,71.5827,71.6195,4361.0
2017-07-14 14:15:00,77.84,77.89,77.84,77.84,3198.0,71.6288,71.6748,71.6288,71.6288,3198.0
2017-07-14 14:20:00,77.84,77.87,77.84,77.84,5329.0,71.6288,71.6564,71.6288,71.6288,5329.0
2017-07-14 14:25:00,77.82,77.86,77.81,77.86,1300.0,71.6103,71.6472,71.6011,71.6472,1300.0
2017-07-14 14:30:00,77.88,77.89,77.85,77.88,2202.0,71.6656,71.6748,71.638,71.6656,2202.0
2017-07-14 14:35:00,77.87,77.89,77.83,77.83,3707.0,71.6564,71.6748,71.6195,71.6195,3707.0
2017-07-14 14:40:00,77.82,77.86,77.82,77.84,1965.0,71.6103,71.6472,71.6103,71.6288,1965.0
2017-07-14 14:45:00,77.84,77.86,77.83,77.84,1133.0,71.6288,71.6472,71.6195,71.6288,1133.0
2017-07-14 14:50:00,77.86,77.9,77.84,77.88,22041.0,71.6472,71.684,71.6288,71.6656,22041.0
2017-07-14 14:55:00,77.89,77.91,77.88,77.9,8615.0,71.6748,71.6932,71.6656,71.684,8615.0
2017-07-14 15:00:00,77.9,77.91,77.87,77.87,7358.0,71.684,71.6932,71.6564,71.6564,7358.0
2017-07-14 15:05:00,77.88,77.9,77.82,77.85,8506.0,71.6656,71.684,71.6103,71.638,8506.0
2017-07-14 15:10:00,77.84,77.91,77.82,77.89,5674.0,71.6288,71.6932,71.6103,71.6748,5674.0
2017-07-14 15:15:00,77.9,77.91,77.88,77.88,4582.0,71.684,71.6932,71.6656,71.6656,4582.0
2017-07-14 15:20:00,77.88,77.91,77.87,77.89,6300.0,71.6656,71.6932,71.6564,71.6748,6300.0
2017-07-14 15:25:00,77.89,77.91,77.89,77.9,4997.0,71.6748,71.6932,71.6748,71.684,4997.0
2017-07-14 15:30:00,77.9,77.9,77.83,77.86,8733.0,71.684,71.684,71.6195,71.6472,8733.0
2017-07-14 15:35:00,77.86,77.91,77.86,77.9,10951.0,71.6472,71.6932,71.6472,71.684,10951.0
2017-07-14 15:40:00,77.89,77.9,77.82,77.82,7919.0,71.6748,71.684,71.6103,71.6103,7919.0
2017-07-14 15:45:00,77.82,77.82,77.67,77.67,12487.0,71.6103,71.6103,71.4723,71.4723,12487.0
2017-07-14 15:50:00,77.67,77.68,77.64,77.66,24362.0,71.4723,71.4815,71.4447,71.4631,24362.0
2017-07-14 15:55:00,77.66,77.68,77.56,77.59,68022.0,71.4631,71.4815,71.3711,71.3987,68022.0
2017-07-17 09:30:00,77.51,77.72,77.21,77.58,5116.0,71.3251,71.5183,71.049,71.3895,5116.0
2017-07-17 09:35:00,77.48,77.59,77.37,77.59,925.0,71.2975,71.3987,71.1963,71.3987,925.0
2017-07-17 09:40:00,77.5,77.5,77.29,77.39,1294.0,71.3159,71.3159,71.1226,71.2147,1294.0
2017-07-17 09:45:00,77.48,77.53,77.4,77.49,2300.0,71.2975,71.3435,71.2239,71.3067,2300.0
2017-07-17 09:50:00,77.53,77.53,77.46,77.5,2100.0,71.3435,71.3435,71.2791,71.3159,2100.0
2017-07-17 09:55:00,77.55,77.61,77.5,77.51,2715.0,71.3619,71.4171,71.3159,71.3251,2715.0
2017-07-17 10:00:00,77.51,77.54,77.46,77.54,2401.0,71.3251,71.3527,71.2791,71.3527,2401.0
2017-07-17 10:05:00,77.53,77.57,77.45,77.5,2300.0,71.3435,71.3803,71.2699,71.3159,2300.0
2017-07-17 10:10:00,77.51,77.51,77.43,77.51,1600.0,71.3251,71.3251,71.2515,71.3251,1600.0
2017-07-17 10:15:00,77.52,77.63,77.44,77.62,3200.0,71.3343,71.4355,71.2607,71.4263,3200.0
2017-07-17 10:20:00,77.61,77.61,77.55,77.61,2041.0,71.4171,71.4171,71.3619,71.4171,2041.0
2017-07-17 10:25:00,77.62,77.63,77.56,77.56,1400.0,71.4263,71.4355,71.3711,71.3711,1400.0
2017-07-17 10:30:00,77.6,77.64,77.49,77.49,2450.0,71.4079,71.4447,71.3067,71.3067,2450.0
2017-07-17 10:35:00,77.49,77.54,77.46,77.49,2801.0,71.3067,71.3527,71.2791,71.3067,2801.0
2017-07-17 10:40:00,77.46,77.6,77.45,77.59,1501.0,71.2791,71.4079,71.2699,71.3987,1501.0
2017-07-17 10:45:00,77.56,77.61,77.54,77.61,1400.0,71.3711,71.4171,71.3527,71.4171,1400.0
2017-07-17 10:50:00,77.65,77.67,77.59,77.63,827.0,71.4539,71.4723,71.3987,71.4355,827.0
2017-07-17 10:55:00,77.62,77.64,77.58,77.64,2508.0,71.4263,71.4447,71.3895,71.4447,2508.0
2017-07-17 11:00:00,77.63,77.64,77.58,77.59,2501.0,71.4355,71.4447,71.3895,71.3987,2501.0
2017-07-17 11:05:00,77.58,77.6,77.54,77.54,2649.0,71.3895,71.4079,71.3527,71.3527,2649.0
2017-07-17 11:10:00,77.52,77.56,77.44,77.54,2500.0,71.3343,71.3711,71.2607,71.3527,2500.0
2017-07-17 11:15:00,77.49,77.5,77.49,77.49,800.0,71.3067,71.3159,71.3067,71.3067,800.0
2017-07-17 11:20:00,77.46,77.46,77.33,77.43,3300.0,71.2791,71.2791,71.1594,71.2515,3300.0
2017-07-17 11:25:00,77.4,77.43,77.39,77.4,1542.0,71.2239,71.2515,71.2147,71.2239,1542.0
2017-07-17 11:30:00,77.4,77.4,77.36,77.36,400.0,71.2239,71.2239,71.1871,71.1871,400.0
2017-07-17 11:35:00,77.36,77.36,77.36,77.36,230.0,71.1871,71.1871,71.1871,71.1871,230.0
2017-07-17 11:40:00,77.32,77.33,77.27,77.27,2104.0,71.1502,71.1594,71.1042,71.1042,2104.0
2017-07-17 11:45:00,77.26,77.32,77.26,77.3,2406.0,71.095,71.1502,71.095,71.1318,2406.0
2017-07-17 11:50:00,77.29,77.34,77.28,77.34,800.0,71.1226,71.1686,71.1134,71.1686,800.0
2017-07-17 11:55:00,77.33,77.33,77.16,77.16,1500.0,71.1594,71.1594,71.003,71.003,1500.0
2017-07-17 12:00:00,77.2,77.21,77.11,77.16,1678.0,71.0398,71.049,70.957,71.003,1678.0
2017-07-17 12:05:00,77.09,77.14,77.08,77.12,2575.0,70.9386,70.9846,70.9294,70.9662,2575.0
2017-07-17 12:10:00,77.12,77.15,77.08,77.08,2200.0,70.9662,70.9938,70.9294,70.9294,2200.0
2017-07-17 12:15:00,77.06,77.07,77.05,77.06,1100.0,70.911,70.9202,70.9018,70.911,1100.0
2017-07-17 12:20:00,77.05,77.07,77.01,77.06,2290.0,70.9018,70.9202,70.865,70.911,2290.0
2017-07-17 12:25:00,77.07,77.13,77.05,77.12,2200.0,70.9202,70.9754,70.9018,70.9662,2200.0
2017-07-17 12:30:00,77.12,77.12,77.12,77.12,0.0,70.9662,70.9662,70.9662,70.9662,0.0
2017-07-17 12:35:00,77.14,77.2,77.14,77.2,641.0,70.9846,71.0398,70.9846,71.0398,641.0
2017-07-17 12:40:00,77.21,77.28,77.21,77.28,600.0,71.049,71.1134,71.049,71.1134,600.0
2017-07-17 12:45:00,77.25,77.25,77.2,77.2,906.0,71.0858,71.0858,71.0398,71.0398,906.0
2017-07-17 12:50:00,77.24,77.27,77.24,77.27,600.0,71.0766,71.1042,71.0766,71.1042,600.0
2017-07-17 12:55:00,77.3,77.36,77.3,77.36,700.0,71.1318,71.1871,71.1318,71.1871,700.0
2017-07-17 13:00:00,77.39,77.39,77.39,77.39,100.0,71.2147,71.2147,71.2147,71.2147,100.0
2017-07-17 13:05:00,77.34,77.35,77.31,77.35,1132.0,71.1686,71.1779,71.141,71.1779,1132.0
2017-07-17 13:10:00,77.34,77.34,77.32,77.34,1100.0,71.1686,71.1686,71.1502,71.1686,1100.0
2017-07-17 13:15:00,77.34,77.35,77.32,77.32,900.0,71.1686,71.1779,71.1502,71.1502,900.0
2017-07-17 13:20:00,77.34,77.35,77.32,77.32,800.0,71.1686,71.1779,71.1502,71.1502,800.0
2017-07-17 13:25:00,77.32,77.34,77.28,77.34,2665.0,71.1502,71.1686,71.1134,71.1686,2665.0
2017-07-17 13:30:00,77.32,77.32,77.32,77.32,300.0,71.1502,71.1502,71.1502,71.1502,300.0
2017-07-17 13:35:00,77.35,77.39,77.34,77.34,1439.0,71.1779,71.2147,71.1686,71.1686,1439.0
2017-07-17 13:40:00,77.33,77.33,77.31,77.31,200.0,71.1594,71.1594,71.141,71.141,200.0
2017-07-17 13:45:00,77.31,77.31,77.27,77.31,3024.0,71.141,71.141,71.1042,71.141,3024.0
2017-07-17 13:50:00,77.29,77.31,77.25,77.31,2000.0,71.1226,71.141,71.0858,71.141,2000.0
2017-07-17 13:55:00,77.31,77.35,77.3,77.33,1137.0,71.141,71.1779,71.1318,71.1594,1137.0
2017-07-17 14:00:00,77.32,77.32,77.24,77.29,3100.0,71.1502,71.1502,71.0766,71.1226,3100.0
2017-07-17 14:05:00,77.28,77.48,77.26,77.42,13623.0,71.1134,71.2975,71.095,71.2423,13623.0
2017-07-17 14:10:00,77.42,77.43,77.39,77.43,3500.0,71.2423,71.2515,71.2147,71.2515,3500.0
2017-07-17 14:15:00,77.43,77.51,77.37,77.51,4621.0,71.2515,71.3251,71.1963,71.3251,4621.0
2017-07-17 14:20:00,77.56,77.57,77.5,77.57,4445.0,71.3711,71.3803,71.3159,71.3803,4445.0
2017-07-17 14:25:00,77.57,77.61,77.55,77.59,4700.0,71.3803,71.4171,71.3619,71.3987,4700.0
2017-07-17 14:30:00,77.55,77.58,77.53,77.58,5636.0,71.3619,71.3895,71.3435,71.3895,5636.0
2017-07-17 14:35:00,77.56,77.59,77.54,77.55,5201.0,71.3711,71.3987,71.3527,71.3619,5201.0
2017-07-17 14:40:00,77.55,77.59,77.55,77.58,3338.0,71.3619,71.3987,71.3619,71.3895,3338.0
2017-07-17 14:45:00,77.59,77.6,77.55,77.56,3976.0,71.3987,71.4079,71.3619,71.3711,3976.0
2017-07-17 14:50:00,77.56,77.58,77.55,77.58,5246.0,71.3711,71.3895,71.3619,71.3895,5246.0
2017-07-17 14:55:00,77.6,77.62,77.58,77.62,4409.0,71.4079,71.4263,71.3895,71.4263,4409.0
2017-07-17 15:00:00,77.61,77.61,77.56,77.61,3722.0,71.4171,71.4171,71.3711,71.4171,3722.0
2017-07-17 15:05:00,77.61,77.7,77.61,77.66,11999.0,71.4171,71.4999,71.4171,71.4631,11999.0
2017-07-17 15:10:00,77.65,77.73,77.65,77.67,10698.0,71.4539,71.5275,71.4539,71.4723,10698.0
2017-07-17 15:15:00,77.68,77.68,77.6,77.64,8069.0,71.4815,71.4815,71.4079,71.4447,8069.0
2017-07-17 15:20:00,77.67,77.68,77.64,77.68,30714.0,71.4723,71.4815,71.4447,71.4815,30714.0
2017-07-17 15:25:00,77.66,77.82,77.66,77.82,8835.0,71.4631,71.6103,71.4631,71.6103,8835.0
2017-07-17 15:30:00,77.82,77.82,77.64,77.65,9161.0,71.6103,71.6103,71.4447,71.4539,9161.0
2017-07-17 15:35:00,77.64,77.69,77.64,77.66,8935.0,71.4447,71.4907,71.4447,71.4631,8935.0
2017-07-17 15:40:00,77.67,77.67,77.61,77.61,7032.0,71.4723,71.4723,71.4171,71.4171,7032.0
2017-07-17 15:45:00,77.62,77.63,77.56,77.56,8854.0,71.4263,71.4355,71.3711,71.3711,8854.0
2017-07-17 15:50:00,77.55,77.61,77.55,77.6,10290.0,71.3619,71.4171,71.3619,71.4079,10290.0
2017-07-17 15:55:00,77.6,77.64,77.58,77.62,34144.0,71.4079,71.4447,71.3895,71.4263,34144.0
2017-07-18 09:30:00,77.23,77.28,77.06,77.06,7734.0,71.0674,71.1134,70.911,70.911,7734.0
2017-07-18 09:35:00,77.2,77.27,77.08,77.2,2647.0,71.0398,71.1042,70.9294,71.0398,2647.0
2017-07-18 09:40:00,77.2,77.32,77.1,77.2,4250.0,71.0398,71.1502,70.9478,71.0398,4250.0
2017-07-18 09:45:00,77.2,77.4,77.2,77.29,5439.0,71.0398,71.2239,71.0398,71.1226,5439.0
2017-07-18 09:50:00,77.28,77.34,77.27,77.34,2301.0,71.1134,71.1686,71.1042,71.1686,2301.0
2017-07-18 09:55:00,77.36,77.4,77.34,77.37,3256.0,71.1871,71.2239,71.1686,71.1963,3256.0
2017-07-18 10:00:00,77.39,77.4,77.29,77.29,4533.0,71.2147,71.2239,71.1226,71.1226,4533.0
2017-07-18 10:05:00,77.36,77.39,77.34,77.39,800.0,71.1871,71.2147,71.1686,71.2147,800.0
2017-07-18 10:10:00,77.33,77.44,77.33,77.4,8157.0,71.1594,71.2607,71.1594,71.2239,8157.0
2017-07-18 10:15:00,77.4,77.44,77.37,77.4,4925.0,71.2239,71.2607,71.1963,71.2239,4925.0
2017-07-18 10:20:00,77.44,77.48,77.42,77.48,1894.0,71.2607,71.2975,71.2423,71.2975,1894.0
2017-07-18 10:25:00,77.53,77.55,77.48,77.51,4502.0,71.3435,71.3619,71.2975,71.3251,4502.0
2017-07-18 10:30:00,77.54,77.55,77.5,77.51,1647.0,71.3527,71.3619,71.3159,71.3251,1647.0
2017-07-18 10:35:00,77.5,77.5,77.46,77.48,4900.0,71.3159,71.3159,71.2791,71.2975,4900.0
2017-07-18 10:40:00,77.45,77.48,77.39,77.45,4102.0,71.2699,71.2975,71.2147,71.2699,4102.0
2017-07-18 10:45:00,77.46,77.51,77.45,77.48,5000.0,71.2791,71.3251,71.2699,71.2975,5000.0
2017-07-18 10:50:00,77.48,77.53,77.48,77.53,5703.0,71.2975,71.3435,71.2975,71.3435,5703.0
2017-07-18 10:55:00,77.54,77.62,77.53,77.6,6371.0,71.3527,71.4263,71.3435,71.4079,6371.0
2017-07-18 11:00:00,77.64,77.7,77.59,77.67,17000.0,71.4447,71.4999,71.3987,71.4723,17000.0
2017-07-18 11:05:00,77.66,77.66,77.56,77.59,1382.0,71.4631,71.4631,71.3711,71.3987,1382.0
2017-07-18 11:10:00,77.56,77.58,77.49,77.49,1310.0,71.3711,71.3895,71.3067,71.3067,1310.0
2017-07-18 11:15:00,77.53,77.53,77.46,77.5,1100.0,71.3435,71.3435,71.2791,71.3159,1100.0
2017-07-18 11:20:00,77.46,77.54,77.46,77.5,7600.0,71.2791,71.3527,71.2791,71.3159,7600.0
2017-07-18 11:25:00,77.5,77.5,77.4,77.4,3300.0,71.3159,71.3159,71.2239,71.2239,3300.0
2017-07-18 11:30:00,77.35,77.4,77.35,77.4,700.0,71.1779,71.2239,71.1779,71.2239,700.0
2017-07-18 11:35:00,77.41,77.45,77.41,77.43,1298.0,71.2331,71.2699,71.2331,71.2515,1298.0
2017-07-18 11:40:00,77.4,77.45,77.4,77.43,940.0,71.2239,71.2699,71.2239,71.2515,940.0
2017-07-18 11:45:00,77.41,77.41,77.4,77.41,1000.0,71.2331,71.2331,71.2239,71.2331,1000.0
2017-07-18 11:50:00,77.42,77.46,77.42,77.46,1609.0,71.2423,71.2791,71.2423,71.2791,1609.0
2017-07-18 11:55:00,77.45,77.49,77.43,77.49,1500.0,71.2699,71.3067,71.2515,71.3067,1500.0
2017-07-18 12:00:00,77.54,77.55,77.52,77.55,500.0,71.3527,71.3619,71.3343,71.3619,500.0
2017-07-18 12:05:00,77.58,77.6,77.55,77.55,2500.0,71.3895,71.4079,71.3619,71.3619,2500.0
2017-07-18 12:10:00,77.56,77.57,77.53,77.53,1095.0,71.3711,71.3803,71.3435,71.3435,1095.0
2017-07-18 12:15:00,77.51,77.57,77.51,77.55,1900.0,71.3251,71.3803,71.3251,71.3619,1900.0
2017-07-18 12:20:00,77.55,77.65,77.55,77.65,2950.0,71.3619,71.4539,71.3619,71.4539,2950.0
2017-07-18 12:25:00,77.69,77.69,77.64,77.66,1100.0,71.4907,71.4907,71.4447,71.4631,1100.0
2017-07-18 12:30:00,77.63,77.64,77.61,77.64,700.0,71.4355,71.4447,71.4171,71.4447,700.0
2017-07-18 12:35:00,77.63,77.65,77.62,77.62,1310.0,71.4355,71.4539,71.4263,71.4263,1310.0
2017-07-18 12:40:00,77.6,77.62,77.56,77.56,1800.0,71.4079,71.4263,71.3711,71.3711,1800.0
2017-07-18 12:45:00,77.56,77.56,77.56,77.56,0.0,71.3711,71.3711,71.3711,71.3711,0.0
2017-07-18 12:50:00,77.6,77.62,77.58,77.58,1774.0,71.4079,71.4263,71.3895,71.3895,1774.0
2017-07-18 12:55:00,77.56,77.56,77.54,77.54,600.0,71.3711,71.3711,71.3527,71.3527,600.0
2017-07-18 13:00:00,77.54,77.57,77.51,77.51,1200.0,71.3527,71.3803,71.3251,71.3251,1200.0
2017-07-18 13:05:00,77.51,77.56,77.51,77.56,800.0,71.3251,71.3711,71.3251,71.3711,800.0
2017-07-18 13:10:00,77.53,77.56,77.49,77.56,1189.0,71.3435,71.3711,71.3067,71.3711,1189.0
2017-07-18 13:15:00,77.54,77.58,77.48,77.49,3537.0,71.3527,71.3895,71.2975,71.3067,3537.0
2017-07-18 13:20:00,77.5,77.51,77.47,77.47,600.0,71.3159,71.3251,71.2883,71.2883,600.0
2017-07-18 13:25:00,77.45,77.49,77.45,77.49,300.0,71.2699,71.3067,71.2699,71.3067,300.0
2017-07-18 13:30:00,77.49,77.49,77.47,77.48,1200.0,71.3067,71.3067,71.2883,71.2975,1200.0
2017-07-18 13:35:00,77.51,77.51,77.48,77.48,696.0,71.3251,71.3251,71.2975,71.2975,696.0
2017-07-18 13:40:00,77.48,77.5,77.46,77.46,1200.0,71.2975,71.3159,71.2791,71.2791,1200.0
2017-07-18 13:45:00,77.5,77.51,77.47,77.49,1121.0,71.3159,71.3251,71.2883,71.3067,1121.0
2017-07-18 13:50:00,77.49,77.51,77.46,77.49,700.0,71.3067,71.3251,71.2791,71.3067,700.0
2017-07-18 13:55:00,77.48,77.51,77.48,77.48,1200.0,71.2975,71.3251,71.2975,71.2975,1200.0
2017-07-18 14:00:00,77.49,77.53,77.47,77.53,800.0,71.3067,71.3435,71.2883,71.3435,800.0
2017-07-18 14:05:00,77.53,77.56,77.52,77.52,1200.0,71.3435,71.3711,71.3343,71.3343,1200.0
2017-07-18 14:10:00,77.51,77.51,77.49,77.49,1100.0,71.3251,71.3251,71.3067,71.3067,1100.0
2017-07-18 14:15:00,77.5,77.53,77.5,77.53,700.0,71.3159,71.3435,71.3159,71.3435,700.0
2017-07-18 14:20:00,77.55,77.55,77.49,77.51,1580.0,71.3619,71.3619,71.3067,71.3251,1580.0
2017-07-18 14:25:00,77.5,77.5,77.44,77.45,2059.0,71.3159,71.3159,71.2607,71.2699,2059.0
2017-07-18 14:30:00,77.43,77.45,77.4,77.45,800.0,71.2515,71.2699,71.2239,71.2699,800.0
2017-07-18 14:35:00,77.46,77.47,77.45,77.47,2453.0,71.2791,71.2883,71.2699,71.2883,2453.0
2017-07-18 14:40:00,77.47,77.51,77.45,77.5,2500.0,71.2883,71.3251,71.2699,71.3159,2500.0
2017-07-18 14:45:00,77.5,77.51,77.44,77.51,2700.0,71.3159,71.3251,71.2607,71.3251,2700.0
2017-07-18 14:50:00,77.49,77.51,77.44,77.44,2860.0,71.3067,71.3251,71.2607,71.2607,2860.0
2017-07-18 14:55:00,77.46,77.5,77.46,77.48,1200.0,71.2791,71.3159,71.2791,71.2975,1200.0
2017-07-18 15:00:00,77.46,77.47,77.42,77.44,2132.0,71.2791,71.2883,71.2423,71.2607,2132.0
2017-07-18 15:05:00,77.44,77.44,77.4,77.42,1759.0,71.2607,71.2607,71.2239,71.2423,1759.0
2017-07-18 15:10:00,77.43,77.44,77.39,77.43,2967.0,71.2515,71.2607,71.2147,71.2515,2967.0
2017-07-18 15:15:00,77.45,77.49,77.43,77.47,1300.0,71.2699,71.3067,71.2515,71.2883,1300.0
2017-07-18 15:20:00,77.49,77.54,77.46,77.54,4510.0,71.3067,71.3527,71.2791,71.3527,4510.0
2017-07-18 15:25:00,77.54,77.58,77.52,77.56,2730.0,71.3527,71.3895,71.3343,71.3711,2730.0
2017-07-18 15:30:00,77.55,77.57,77.53,77.54,6026.0,71.3619,71.3803,71.3435,71.3527,6026.0
2017-07-18 15:35:00,77.55,77.61,77.55,77.61,4250.0,71.3619,71.4171,71.3619,71.4171,4250.0
2017-07-18 15:40:00,77.61,77.61,77.57,77.59,4370.0,71.4171,71.4171,71.3803,71.3987,4370.0
2017-07-18 15:45:00,77.59,77.6,77.51,77.52,9117.0,71.3987,71.4079,71.3251,71.3343,9117.0
2017-07-18 15:50:00,77.52,77.54,77.48,77.5,7697.0,71.3343,71.3527,71.2975,71.3159,7697.0
2017-07-18 15:55:00,77.5,77.56,77.48,77.5,27792.0,71.3159,71.3711,71.2975,71.3159,27792.0
2017-07-19 09:30:00,77.5,77.5,77.23,77.24,6274.0,71.3159,71.3159,71.0674,71.0766,6274.0
2017-07-19 09:35:00,77.37,77.59,77.25,77.49,4343.0,71.1963,71.3987,71.0858,71.3067,4343.0
2017-07-19 09:40:00,77.45,77.45,77.31,77.31,1800.0,71.2699,71.2699,71.141,71.141,1800.0
2017-07-19 09:45:00,77.37,77.37,77.28,77.34,1575.0,71.1963,71.1963,71.1134,71.1686,1575.0
2017-07-19 09:50:00,77.35,77.53,77.32,77.52,11500.0,71.1779,71.3435,71.1502,71.3343,11500.0
2017-07-19 09:55:00,77.52,77.7,77.52,77.7,2400.0,71.3343,71.4999,71.3343,71.4999,2400.0
2017-07-19 10:00:00,77.75,77.97,77.75,77.86,1304.0,71.5459,71.7484,71.5459,71.6472,1304.0
2017-07-19 10:05:00,77.81,77.81,77.67,77.7,1400.0,71.6011,71.6011,71.4723,71.4999,1400.0
2017-07-19 10:10:00,77.66,77.7,77.66,77.7,1000.0,71.4631,71.4999,71.4631,71.4999,1000.0
2017-07-19 10:15:00,77.71,77.8,77.71,77.75,3813.0,71.5091,71.5919,71.5091,71.5459,3813.0
2017-07-19 10:20:00,77.76,77.76,77.69,77.7,2109.0,71.5551,71.5551,71.4907,71.4999,2109.0
2017-07-19 10:25:00,77.72,77.75,77.61,77.64,2639.0,71.5183,71.5459,71.4171,71.4447,2639.0
2017-07-19 10:30:00,77.65,77.73,77.65,77.73,1302.0,71.4539,71.5275,71.4539,71.5275,1302.0
2017-07-19 10:35:00,77.7,77.7,77.6,77.6,1100.0,71.4999,71.4999,71.4079,71.4079,1100.0
2017-07-19 10:40:00,77.63,77.63,77.63,77.63,600.0,71.4355,71.4355,71.4355,71.4355,600.0
2017-07-19 10:45:00,77.63,77.63,77.58,77.58,2365.0,71.4355,71.4355,71.3895,71.3895,2365.0
2017-07-19 10:50:00,77.64,77.65,77.57,77.57,1035.0,71.4447,71.4539,71.3803,71.3803,1035.0
2017-07-19 10:55:00,77.61,77.61,77.6,77.61,700.0,71.4171,71.4171,71.4079,71.4171,700.0
2017-07-19 11:00:00,77.54,77.64,77.54,77.55,3118.0,71.3527,71.4447,71.3527,71.3619,3118.0
2017-07-19 11:05:00,77.58,77.58,77.56,77.57,672.0,71.3895,71.3895,71.3711,71.3803,672.0
2017-07-19 11:10:00,77.6,77.62,77.6,77.6,700.0,71.4079,71.4263,71.4079,71.4079,700.0
2017-07-19 11:15:00,77.61,77.61,77.57,77.58,452.0,71.4171,71.4171,71.3803,71.3895,452.0
2017-07-19 11:20:00,77.58,77.58,77.53,77.53,1100.0,71.3895,71.3895,71.3435,71.3435,1100.0
2017-07-19 11:25:00,77.56,77.6,77.56,77.58,1334.0,71.3711,71.4079,71.3711,71.3895,1334.0
2017-07-19 11:30:00,77.58,77.68,77.56,77.68,1527.0,71.3895,71.4815,71.3711,71.4815,1527.0
2017-07-19 11:35:00,77.68,77.68,77.61,77.61,2150.0,71.4815,71.4815,71.4171,71.4171,2150.0
2017-07-19 11:40:00,77.63,77.63,77.62,77.63,400.0,71.4355,71.4355,71.4263,71.4355,400.0
2017-07-19 11:45:00,77.59,77.61,77.56,77.6,3721.0,71.3987,71.4171,71.3711,71.4079,3721.0
2017-07-19 11:50:00,77.6,77.6,77.58,77.6,1319.0,71.4079,71.4079,71.3895,71.4079,1319.0
2017-07-19 11:55:00,77.61,77.65,77.61,77.64,1083.0,71.4171,71.4539,71.4171,71.4447,1083.0
2017-07-19 12:00:00,77.66,77.72,77.64,77.69,2973.0,71.4631,71.5183,71.4447,71.4907,2973.0
2017-07-19 12:05:00,77.71,77.76,77.69,77.76,2591.0,71.5091,71.5551,71.4907,71.5551,2591.0
2017-07-19 12:10:00,77.79,77.82,77.77,77.77,3786.0,71.5827,71.6103,71.5643,71.5643,3786.0
2017-07-19 12:15:00,77.79,77.81,77.77,77.81,2356.0,71.5827,71.6011,71.5643,71.6011,2356.0
2017-07-19 12:20:00,77.82,77.84,77.82,77.84,1600.0,71.6103,71.6288,71.6103,71.6288,1600.0
2017-07-19 12:25:00,77.86,77.87,77.81,77.83,1000.0,71.6472,71.6564,71.6011,71.6195,1000.0
2017-07-19 12:30:00,77.79,77.8,77.79,77.8,2255.0,71.5827,71.5919,71.5827,71.5919,2255.0
2017-07-19 12:35:00,77.81,77.83,77.81,77.82,961.0,71.6011,71.6195,71.6011,71.6103,961.0
2017-07-19 12:40:00,77.79,77.8,77.78,77.78,409.0,71.5827,71.5919,71.5735,71.5735,409.0
2017-07-19 12:45:00,77.77,77.77,77.72,77.74,3363.0,71.5643,71.5643,71.5183,71.5367,3363.0
2017-07-19 12:50:00,77.75,78.0,77.75,77.85,20302.0,71.5459,71.776,71.5459,71.638,20302.0
2017-07-19 12:55:00,77.88,78.09,77.88,78.09,5924.0,71.6656,71.8588,71.6656,71.8588,5924.0
2017-07-19 13:00:00,78.07,78.12,78.04,78.08,5686.0,71.8404,71.8864,71.8128,71.8496,5686.0
2017-07-19 13:05:00,78.07,78.14,78.04,78.08,3209.0,71.8404,71.9048,71.8128,71.8496,3209.0
2017-07-19 13:10:00,78.05,78.07,78.05,78.06,1100.0,71.822,71.8404,71.822,71.8312,1100.0
2017-07-19 13:15:00,78.05,78.05,78.02,78.03,1035.0,71.822,71.822,71.7944,71.8036,1035.0
2017-07-19 13:20:00,78.03,78.13,78.03,78.13,2327.0,71.8036,71.8956,71.8036,71.8956,2327.0
2017-07-19 13:25:00,78.18,78.18,78.07,78.09,3102.0,71.9416,71.9416,71.8404,71.8588,3102.0
2017-07-19 13:30:00,78.13,78.13,78.0,78.0,7737.0,71.8956,71.8956,71.776,71.776,7737.0
2017-07-19 13:35:00,78.0,78.09,77.99,78.04,3723.0,71.776,71.8588,71.7668,71.8128,3723.0
2017-07-19 13:40:00,78.06,78.08,77.92,78.07,8197.0,71.8312,71.8496,71.7024,71.8404,8197.0
2017-07-19 13:45:00,78.04,78.05,78.03,78.05,601.0,71.8128,71.822,71.8036,71.822,601.0
2017-07-19 13:50:00,78.02,78.03,77.95,77.98,5956.0,71.7944,71.8036,71.73,71.7576,5956.0
2017-07-19 13:55:00,77.97,78.08,77.97,78.0,2900.0,71.7484,71.8496,71.7484,71.776,2900.0
2017-07-19 14:00:00,77.98,78.04,77.97,78.04,4167.0,71.7576,71.8128,71.7484,71.8128,4167.0
2017-07-19 14:05:00,78.02,78.02,77.99,78.0,3009.0,71.7944,71.7944,71.7668,71.776,3009.0
2017-07-19 14:10:00,78.0,78.06,77.99,78.04,4030.0,71.776,71.8312,71.7668,71.8128,4030.0
2017-07-19 14:15:00,78.03,78.08,77.96,78.03,10032.0,71.8036,71.8496,71.7392,71.8036,10032.0
2017-07-19 14:20:00,78.03,78.04,77.96,78.04,4750.0,71.8036,71.8128,71.7392,71.8128,4750.0
2017-07-19 14:25:00,78.04,78.07,77.98,77.99,6194.0,71.8128,71.8404,71.7576,71.7668,6194.0
2017-07-19 14:30:00,77.99,78.14,77.99,78.14,41717.0,71.7668,71.9048,71.7668,71.9048,41717.0
2017-07-19 14:35:00,78.12,78.13,78.08,78.13,3434.0,71.8864,71.8956,71.8496,71.8956,3434.0
2017-07-19 14:40:00,78.14,78.15,78.14,78.14,500.0,71.9048,71.914,71.9048,71.9048,500.0
2017-07-19 14:45:00,78.12,78.12,78.11,78.11,2894.0,71.8864,71.8864,71.8772,71.8772,2894.0
2017-07-19 14:50:00,78.11,78.15,78.11,78.15,2269.0,71.8772,71.914,71.8772,71.914,2269.0
2017-07-19 14:55:00,78.15,78.15,78.12,78.14,5800.0,71.914,71.914,71.8864,71.9048,5800.0
2017-07-19 15:00:00,78.14,78.24,78.14,78.24,2532.0,71.9048,71.9968,71.9048,71.9968,2532.0
2017-07-19 15:05:00,78.22,78.23,78.1,78.13,7202.0,71.9784,71.9876,71.868,71.8956,7202.0
2017-07-19 15:10:00,78.14,78.14,78.05,78.09,3640.0,71.9048,71.9048,71.822,71.8588,3640.0
2017-07-19 15:15:00,78.07,78.08,78.05,78.06,3554.0,71.8404,71.8496,71.822,71.8312,3554.0
2017-07-19 15:20:00,78.08,78.1,78.07,78.08,2300.0,71.8496,71.868,71.8404,71.8496,2300.0
2017-07-19 15:25:00,78.07,78.08,78.02,78.04,6377.0,71.8404,71.8496,71.7944,71.8128,6377.0
2017-07-19 15:30:00,78.05,78.08,78.04,78.07,10523.0,71.822,71.8496,71.8128,71.8404,10523.0
2017-07-19 15:35:00,78.07,78.07,78.04,78.05,4858.0,71.8404,71.8404,71.8128,71.822,4858.0
2017-07-19 15:40:00,78.05,78.07,78.02,78.03,6001.0,71.822,71.8404,71.7944,71.8036,6001.0
2017-07-19 15:45:00,78.03,78.09,78.03,78.08,28386.0,71.8036,71.8588,71.8036,71.8496,28386.0
2017-07-19 15:50:00,78.09,78.1,78.02,78.04,18662.0,71.8588,71.868,71.7944,71.8128,18662.0
2017-07-19 15:55:00,78.04,78.08,78.02,78.07,29795.0,71.8128,71.8496,71.7944,71.8404,29795.0
2017-07-20 09:30:00,78.83,79.0,78.19,78.57,141706.0,72.5398,72.6962,71.9508,72.3005,141706.0
2017-07-20 09:35:00,78.45,78.6,78.31,78.6,34940.0,72.1901,72.3281,72.0612,72.3281,34940.0
2017-07-20 09:40:00,78.49,78.62,78.36,78.42,26760.0,72.2269,72.3465,72.1073,72.1625,26760.0
2017-07-20 09:45:00,78.44,78.54,78.35,78.39,21749.0,72.1809,72.2729,72.0981,72.1349,21749.0
2017-07-20 09:50:00,78.45,78.55,78.43,78.5,18851.0,72.1901,72.2821,72.1717,72.2361,18851.0
2017-07-20 09:55:00,78.5,78.6,78.44,78.6,49490.0,72.2361,72.3281,72.1809,72.3281,49490.0
2017-07-20 10:00:00,78.58,78.65,78.32,78.43,62915.0,72.3097,72.3741,72.0704,72.1717,62915.0
2017-07-20 10:05:00,78.42,78.43,78.11,78.28,23959.0,72.1625,72.1717,71.8772,72.0336,23959.0
2017-07-20 10:10:00,78.25,78.28,78.2,78.28,22058.0,72.006,72.0336,71.96,72.0336,22058.0
2017-07-20 10:15:00,78.24,78.26,77.93,78.08,55436.0,71.9968,72.0152,71.7116,71.8496,55436.0
2017-07-20 10:20:00,78.1,78.18,78.1,78.13,22490.0,71.868,71.9416,71.868,71.8956,22490.0
2017-07-20 10:25:00,78.11,78.16,77.99,77.99,19827.0,71.8772,71.9232,71.7668,71.7668,19827.0
2017-07-20 10:30:00,77.99,78.01,77.8,77.88,53873.0,71.7668,71.7852,71.5919,71.6656,53873.0
2017-07-20 10:35:00,77.88,77.91,77.79,77.79,12972.0,71.6656,71.6932,71.5827,71.5827,12972.0
2017-07-20 10:40:00,77.76,78.12,77.75,78.03,21884.0,71.5551,71.8864,71.5459,71.8036,21884.0
2017-07-20 10:45:00,78.0,78.01,77.92,77.95,9132.0,71.776,71.7852,71.7024,71.73,9132.0
2017-07-20 10:50:00,77.94,78.05,77.94,78.03,9875.0,71.7208,71.822,71.7208,71.8036,9875.0
2017-07-20 10:55:00,78.02,78.02,77.89,77.92,15082.0,71.7944,71.7944,71.6748,71.7024,15082.0
2017-07-20 11:00:00,77.92,77.99,77.89,77.98,13989.0,71.7024,71.7668,71.6748,71.7576,13989.0
2017-07-20 11:05:00,78.06,78.06,77.97,77.97,7100.0,71.8312,71.8312,71.7484,71.7484,7100.0
2017-07-20 11:10:00,77.97,77.98,77.9,77.9,7900.0,71.7484,71.7576,71.684,71.684,7900.0
2017-07-20 11:15:00,77.9,78.01,77.9,77.95,14198.0,71.684,71.7852,71.684,71.73,14198.0
2017-07-20 11:20:00,77.96,78.08,77.95,78.05,12527.0,71.7392,71.8496,71.73,71.822,12527.0
2017-07-20 11:25:00,78.05,78.1,78.0,78.1,10180.0,71.822,71.868,71.776,71.868,10180.0
2017-07-20 11:30:00,78.1,78.18,78.09,78.13,11247.0,71.868,71.9416,71.8588,71.8956,11247.0
2017-07-20 11:35:00,78.12,78.14,78.09,78.11,10674.0,71.8864,71.9048,71.8588,71.8772,10674.0
2017-07-20 11:40:00,78.11,78.28,78.08,78.28,14180.0,71.8772,72.0336,71.8496,72.0336,14180.0
2017-07-20 11:45:00,78.23,78.24,78.19,78.23,12044.0,71.9876,71.9968,71.9508,71.9876,12044.0
2017-07-20 11:50:00,78.23,78.26,78.21,78.22,5554.0,71.9876,72.0152,71.9692,71.9784,5554.0
2017-07-20 11:55:00,78.21,78.24,78.17,78.2,12224.0,71.9692,71.9968,71.9324,71.96,12224.0
2017-07-20 12:00:00,78.19,78.19,78.06,78.06,12264.0,71.9508,71.9508,71.8312,71.8312,12264.0
2017-07-20 12:05:00,78.06,78.09,78.04,78.04,8509.0,71.8312,71.8588,71.8128,71.8128,8509.0
2017-07-20 12:10:00,78.05,78.14,78.04,78.14,8400.0,71.822,71.9048,71.8128,71.9048,8400.0
2017-07-20 12:15:00,78.14,78.15,78.09,78.13,9145.0,71.9048,71.914,71.8588,71.8956,9145.0
2017-07-20 12:20:00,78.14,78.18,78.12,78.13,8212.0,71.9048,71.9416,71.8864,71.8956,8212.0
2017-07-20 12:25:00,78.14,78.23,78.14,78.21,7973.0,71.9048,71.9876,71.9048,71.9692,7973.0
2017-07-20 12:30:00,78.24,78.25,78.21,78.22,6900.0,71.9968,72.006,71.9692,71.9784,6900.0
2017-07-20 12:35:00,78.21,78.21,78.08,78.13,8127.0,71.9692,71.9692,71.8496,71.8956,8127.0
2017-07-20 12:40:00,78.14,78.18,78.13,78.13,4356.0,71.9048,71.9416,71.8956,71.8956,4356.0
2017-07-20 12:45:00,78.12,78.23,78.11,78.23,10537.0,71.8864,71.9876,71.8772,71.9876,10537.0
2017-07-20 12:50:00,78.22,78.23,78.2,78.23,5554.0,71.9784,71.9876,71.96,71.9876,5554.0
2017-07-20 12:55:00,78.22,78.22,78.12,78.13,4100.0,71.9784,71.9784,71.8864,71.8956,4100.0
2017-07-20 13:00:00,78.14,78.25,78.13,78.25,11071.0,71.9048,72.006,71.8956,72.006,11071.0
2017-07-20 13:05:00,78.25,78.28,78.23,78.28,5897.0,72.006,72.0336,71.9876,72.0336,5897.0
2017-07-20 13:10:00,78.28,78.28,78.22,78.22,6200.0,72.0336,72.0336,71.9784,71.9784,6200.0
2017-07-20 13:15:00,78.21,78.3,78.2,78.3,8748.0,71.9692,72.052,71.96,72.052,8748.0
2017-07-20 13:20:00,78.3,78.47,78.28,78.42,14850.0,72.052,72.2085,72.0336,72.1625,14850.0
2017-07-20 13:25:00,78.42,78.43,78.24,78.24,5750.0,72.1625,72.1717,71.9968,71.9968,5750.0
2017-07-20 13:30:00,78.24,78.35,78.22,78.34,11056.0,71.9968,72.0981,71.9784,72.0889,11056.0
2017-07-20 13:35:00,78.33,78.37,78.31,78.33,10839.0,72.0797,72.1165,72.0612,72.0797,10839.0
2017-07-20 13:40:00,78.35,78.35,78.26,78.26,4137.0,72.0981,72.0981,72.0152,72.0152,4137.0
2017-07-20 13:45:00,78.26,78.26,78.16,78.16,7567.0,72.0152,72.0152,71.9232,71.9232,7567.0
2017-07-20 13:50:00,78.16,78.24,78.16,78.17,7400.0,71.9232,71.9968,71.9232,71.9324,7400.0
2017-07-20 13:55:00,78.17,78.24,78.15,78.17,12391.0,71.9324,71.9968,71.914,71.9324,12391.0
2017-07-20 14:00:00,78.17,78.19,78.12,78.14,11597.0,71.9324,71.9508,71.8864,71.9048,11597.0
2017-07-20 14:05:00,78.14,78.24,78.13,78.24,9712.0,71.9048,71.9968,71.8956,71.9968,9712.0
2017-07-20 14:10:00,78.25,78.3,78.22,78.29,11150.0,72.006,72.052,71.9784,72.0428,11150.0
2017-07-20 14:15:00,78.28,78.28,78.19,78.19,8730.0,72.0336,72.0336,71.9508,71.9508,8730.0
2017-07-20 14:20:00,78.18,78.19,78.14,78.19,11984.0,71.9416,71.9508,71.9048,71.9508,11984.0
2017-07-20 14:25:00,78.18,78.19,78.09,78.09,12620.0,71.9416,71.9508,71.8588,71.8588,12620.0
2017-07-20 14:30:00,78.09,78.09,78.04,78.05,15506.0,71.8588,71.8588,71.8128,71.822,15506.0
2017-07-20 14:35:00,78.05,78.12,78.04,78.05,16663.0,71.822,71.8864,71.8128,71.822,16663.0
2017-07-20 14:40:00,78.05,78.16,78.05,78.11,14764.0,71.822,71.9232,71.822,71.8772,14764.0
2017-07-20 14:45:00,78.12,78.19,78.1,78.18,13300.0,71.8864,71.9508,71.868,71.9416,13300.0
2017-07-20 14:50:00,78.17,78.19,78.13,78.15,14999.0,71.9324,71.9508,71.8956,71.914,14999.0
2017-07-20 14:55:00,78.14,78.15,78.09,78.11,17256.0,71.9048,71.914,71.8588,71.8772,17256.0
2017-07-20 15:00:00,78.12,78.17,78.09,78.09,19052.0,71.8864,71.9324,71.8588,71.8588,19052.0
2017-07-20 15:05:00,78.1,78.13,78.09,78.12,21054.0,71.868,71.8956,71.8588,71.8864,21054.0
2017-07-20 15:10:00,78.12,78.21,78.09,78.2,18861.0,71.8864,71.9692,71.8588,71.96,18861.0
2017-07-20 15:15:00,78.2,78.22,78.08,78.1,18362.0,71.96,71.9784,71.8496,71.868,18362.0
2017-07-20 15:20:00,78.1,78.2,78.08,78.2,25733.0,71.868,71.96,71.8496,71.96,25733.0
2017-07-20 15:25:00,78.2,78.22,78.1,78.14,23468.0,71.96,71.9784,71.868,71.9048,23468.0
2017-07-20 15:30:00,78.13,78.15,78.0,78.02,29195.0,71.8956,71.914,71.776,71.7944,29195.0
2017-07-20 15:35:00,78.02,78.08,77.98,78.0,26497.0,71.7944,71.8496,71.7576,71.776,26497.0
2017-07-20 15:40:00,78.01,78.01,77.96,77.98,26802.0,71.7852,71.7852,71.7392,71.7576,26802.0
2017-07-20 15:45:00,77.98,78.0,77.91,77.92,39502.0,71.7576,71.776,71.6932,71.7024,39502.0
2017-07-20 15:50:00,77.92,77.93,77.78,77.78,69300.0,71.7024,71.7116,71.5735,71.5735,69300.0
2017-07-20 15:55:00,77.79,78.03,77.79,78.02,95786.0,71.5827,71.8036,71.5827,71.7944,95786.0
2017-07-21 09:30:00,78.04,78.24,77.84,78.0,9594.0,71.8128,71.9968,71.6288,71.776,9594.0
2017-07-21 09:35:00,77.97,78.0,77.82,77.93,10702.0,71.7484,71.776,71.6103,71.7116,10702.0
2017-07-21 09:40:00,77.86,77.99,77.86,77.94,5900.0,71.6472,71.7668,71.6472,71.7208,5900.0
2017-07-21 09:45:00,77.94,77.94,77.81,77.87,7500.0,71.7208,71.7208,71.6011,71.6564,7500.0
2017-07-21 09:50:00,77.89,77.94,77.56,77.59,18444.0,71.6748,71.7208,71.3711,71.3987,18444.0
2017-07-21 09:55:00,77.59,77.65,77.51,77.61,6550.0,71.3987,71.4539,71.3251,71.4171,6550.0
2017-07-21 10:00:00,77.59,77.59,77.49,77.55,9234.0,71.3987,71.3987,71.3067,71.3619,9234.0
2017-07-21 10:05:00,77.52,77.59,77.3,77.47,13919.0,71.3343,71.3987,71.1318,71.2883,13919.0
2017-07-21 10:10:00,77.5,77.56,77.4,77.54,10191.0,71.3159,71.3711,71.2239,71.3527,10191.0
2017-07-21 10:15:00,77.52,77.52,77.38,77.44,9523.0,71.3343,71.3343,71.2055,71.2607,9523.0
2017-07-21 10:20:00,77.43,77.52,77.43,77.43,3607.0,71.2515,71.3343,71.2515,71.2515,3607.0
2017-07-21 10:25:00,77.44,77.47,77.4,77.45,73590.0,71.2607,71.2883,71.2239,71.2699,73590.0
2017-07-21 10:30:00,77.44,77.45,77.2,77.25,26449.0,71.2607,71.2699,71.0398,71.0858,26449.0
2017-07-21 10:35:00,77.29,77.31,77.09,77.09,11027.0,71.1226,71.141,70.9386,70.9386,11027.0
2017-07-21 10:40:00,77.1,77.26,77.1,77.24,10664.0,70.9478,71.095,70.9478,71.0766,10664.0
2017-07-21 10:45:00,77.21,77.27,77.15,77.17,11555.0,71.049,71.1042,70.9938,71.0122,11555.0
2017-07-21 10:50:00,77.16,77.16,76.91,76.94,7300.0,71.003,71.003,70.773,70.8006,7300.0
2017-07-21 10:55:00,76.92,76.92,76.8,76.84,22693.0,70.7822,70.7822,70.6717,70.7085,22693.0
2017-07-21 11:00:00,76.88,76.92,76.82,76.9,10042.0,70.7454,70.7822,70.6901,70.7638,10042.0
2017-07-21 11:05:00,76.89,76.99,76.83,76.93,7800.0,70.7546,70.8466,70.6993,70.7914,7800.0
2017-07-21 11:10:00,76.91,76.95,76.91,76.94,5984.0,70.773,70.8098,70.773,70.8006,5984.0
2017-07-21 11:15:00,76.94,77.11,76.91,77.0,9265.0,70.8006,70.957,70.773,70.8558,9265.0
2017-07-21 11:20:00,77.0,77.0,76.9,76.92,4911.0,70.8558,70.8558,70.7638,70.7822,4911.0
2017-07-21 11:25:00,76.91,76.91,76.85,76.89,7600.0,70.773,70.773,70.7177,70.7546,7600.0
2017-07-21 11:30:00,76.86,77.03,76.86,77.03,6642.0,70.7269,70.8834,70.7269,70.8834,6642.0
2017-07-21 11:35:00,77.06,77.18,77.06,77.18,3938.0,70.911,71.0214,70.911,71.0214,3938.0
2017-07-21 11:40:00,77.19,77.33,77.18,77.3,5452.0,71.0306,71.1594,71.0214,71.1318,5452.0
2017-07-21 11:45:00,77.3,77.34,77.27,77.34,7748.0,71.1318,71.1686,71.1042,71.1686,7748.0
2017-07-21 11:50:00,77.36,77.69,77.36,77.69,4765.0,71.1871,71.4907,71.1871,71.4907,4765.0
2017-07-21 11:55:00,77.63,77.73,77.58,77.7,14428.0,71.4355,71.5275,71.3895,71.4999,14428.0
2017-07-21 12:00:00,77.72,78.0,77.72,77.73,13042.0,71.5183,71.776,71.5183,71.5275,13042.0
2017-07-21 12:05:00,77.73,77.83,77.7,77.82,8804.0,71.5275,71.6195,71.4999,71.6103,8804.0
2017-07-21 12:10:00,77.79,77.8,77.56,77.58,7440.0,71.5827,71.5919,71.3711,71.3895,7440.0
2017-07-21 12:15:00,77.6,77.63,77.57,77.58,4900.0,71.4079,71.4355,71.3803,71.3895,4900.0
2017-07-21 12:20:00,77.55,77.58,77.45,77.47,6254.0,71.3619,71.3895,71.2699,71.2883,6254.0
2017-07-21 12:25:00,77.46,77.47,77.41,77.46,8226.0,71.2791,71.2883,71.2331,71.2791,8226.0
2017-07-21 12:30:00,77.48,77.48,77.39,77.4,3026.0,71.2975,71.2975,71.2147,71.2239,3026.0
2017-07-21 12:35:00,77.4,77.43,77.36,77.4,5543.0,71.2239,71.2515,71.1871,71.2239,5543.0
2017-07-21 12:40:00,77.41,77.48,77.4,77.41,5042.0,71.2331,71.2975,71.2239,71.2331,5042.0
2017-07-21 12:45:00,77.41,77.44,77.38,77.39,6479.0,71.2331,71.2607,71.2055,71.2147,6479.0
2017-07-21 12:50:00,77.38,77.42,77.35,77.39,3330.0,71.2055,71.2423,71.1779,71.2147,3330.0
2017-07-21 12:55:00,77.36,77.36,77.31,77.33,6547.0,71.1871,71.1871,71.141,71.1594,6547.0
2017-07-21 13:00:00,77.34,77.34,77.3,77.31,2244.0,71.1686,71.1686,71.1318,71.141,2244.0
2017-07-21 13:05:00,77.31,77.32,77.26,77.31,5011.0,71.141,71.1502,71.095,71.141,5011.0
2017-07-21 13:10:00,77.29,77.36,77.26,77.28,4980.0,71.1226,71.1871,71.095,71.1134,4980.0
2017-07-21 13:15:00,77.29,77.3,77.19,77.21,7764.0,71.1226,71.1318,71.0306,71.049,7764.0
2017-07-21 13:20:00,77.22,77.25,77.18,77.18,4367.0,71.0582,71.0858,71.0214,71.0214,4367.0
2017-07-21 13:25:00,77.18,77.19,77.02,77.02,8070.0,71.0214,71.0306,70.8742,70.8742,8070.0
2017-07-21 13:30:00,77.01,77.03,76.89,76.94,10925.0,70.865,70.8834,70.7546,70.8006,10925.0
2017-07-21 13:35:00,76.93,76.97,76.9,76.92,9858.0,70.7914,70.8282,70.7638,70.7822,9858.0
2017-07-21 13:40:00,76.94,76.98,76.9,76.94,7709.0,70.8006,70.8374,70.7638,70.8006,7709.0
2017-07-21 13:45:00,76.93,76.96,76.89,76.94,8444.0,70.7914,70.819,70.7546,70.8006,8444.0
2017-07-21 13:50:00,76.95,77.09,76.89,77.08,7424.0,70.8098,70.9386,70.7546,70.9294,7424.0
2017-07-21 13:55:00,77.05,77.13,77.05,77.11,6771.0,70.9018,70.9754,70.9018,70.957,6771.0
2017-07-21 14:00:00,77.12,77.13,77.01,77.04,10094.0,70.9662,70.9754,70.865,70.8926,10094.0
2017-07-21 14:05:00,77.03,77.1,76.98,76.99,6586.0,70.8834,70.9478,70.8374,70.8466,6586.0
2017-07-21 14:10:00,76.98,77.13,76.97,77.05,15698.0,70.8374,70.9754,70.8282,70.9018,15698.0
2017-07-21 14:15:00,77.07,77.1,77.0,77.08,8560.0,70.9202,70.9478,70.8558,70.9294,8560.0
2017-07-21 14:20:00,77.06,77.06,76.95,76.99,13550.0,70.911,70.911,70.8098,70.8466,13550.0
2017-07-21 14:25:00,77.0,77.07,77.0,77.04,8590.0,70.8558,70.9202,70.8558,70.8926,8590.0
2017-07-21 14:30:00,77.06,77.28,77.04,77.2,17644.0,70.911,71.1134,70.8926,71.0398,17644.0
2017-07-21 14:35:00,77.2,77.31,77.19,77.22,18054.0,71.0398,71.141,71.0306,71.0582,18054.0
2017-07-21 14:40:00,77.2,77.21,77.14,77.19,16226.0,71.0398,71.049,70.9846,71.0306,16226.0
2017-07-21 14:45:00,77.15,77.2,77.12,77.13,20152.0,70.9938,71.0398,70.9662,70.9754,20152.0
2017-07-21 14:50:00,77.13,77.14,77.05,77.13,16910.0,70.9754,70.9846,70.9018,70.9754,16910.0
2017-07-21 14:55:00,77.1,77.1,76.89,76.92,24735.0,70.9478,70.9478,70.7546,70.7822,24735.0
2017-07-21 15:00:00,76.9,76.93,76.81,76.83,18977.0,70.7638,70.7914,70.6809,70.6993,18977.0
2017-07-21 15:05:00,76.85,76.94,76.81,76.84,20830.0,70.7177,70.8006,70.6809,70.7085,20830.0
2017-07-21 15:10:00,76.82,76.94,76.81,76.91,19799.0,70.6901,70.8006,70.6809,70.773,19799.0
2017-07-21 15:15:00,76.91,76.94,76.88,76.91,19586.0,70.773,70.8006,70.7454,70.773,19586.0
2017-07-21 15:20:00,76.9,76.91,76.78,76.79,26472.0,70.7638,70.773,70.6533,70.6625,26472.0
2017-07-21 15:25:00,76.8,76.85,76.75,76.75,23073.0,70.6717,70.7177,70.6257,70.6257,23073.0
2017-07-21 15:30:00,76.74,76.75,76.68,76.7,29004.0,70.6165,70.6257,70.5613,70.5797,29004.0
2017-07-21 15:35:00,76.69,76.77,76.68,76.76,26712.0,70.5705,70.6441,70.5613,70.6349,26712.0
2017-07-21 15:40:00,76.76,76.85,76.75,76.84,29357.0,70.6349,70.7177,70.6257,70.7085,29357.0
2017-07-21 15:45:00,76.84,76.95,76.83,76.92,38736.0,70.7085,70.8098,70.6993,70.7822,38736.0
2017-07-21 15:50:00,76.92,76.95,76.9,76.93,37737.0,70.7822,70.8098,70.7638,70.7914,37737.0
2017-07-21 15:55:00,76.92,77.0,76.91,76.99,54659.0,70.7822,70.8558,70.773,70.8466,54659.0
2017-07-24 09:30:00,77.09,77.14,76.74,77.12,6261.0,70.9386,70.9846,70.6165,70.9662,6261.0
2017-07-24 09:35:00,77.02,77.04,76.73,76.78,7043.0,70.8742,70.8926,70.6073,70.6533,7043.0
2017-07-24 09:40:00,76.87,76.93,76.64,76.91,4403.0,70.7362,70.7914,70.5245,70.773,4403.0
2017-07-24 09:45:00,76.91,76.94,76.76,76.83,3536.0,70.773,70.8006,70.6349,70.6993,3536.0
2017-07-24 09:50:00,76.86,76.95,76.8,76.95,5287.0,70.7269,70.8098,70.6717,70.8098,5287.0
2017-07-24 09:55:00,76.92,76.95,76.89,76.92,4288.0,70.7822,70.8098,70.7546,70.7822,4288.0
2017-07-24 10:00:00,76.91,76.92,76.66,76.69,7536.0,70.773,70.7822,70.5429,70.5705,7536.0
2017-07-24 10:05:00,76.66,76.77,76.64,76.69,8845.0,70.5429,70.6441,70.5245,70.5705,8845.0
2017-07-24 10:10:00,76.71,76.82,76.67,76.79,4700.0,70.5889,70.6901,70.5521,70.6625,4700.0
2017-07-24 10:15:00,76.8,77.02,76.79,77.02,9035.0,70.6717,70.8742,70.6625,70.8742,9035.0
2017-07-24 10:20:00,77.03,77.04,76.88,76.91,6929.0,70.8834,70.8926,70.7454,70.773,6929.0
2017-07-24 10:25:00,76.94,76.94,76.74,76.77,8705.0,70.8006,70.8006,70.6165,70.6441,8705.0
2017-07-24 10:30:00,76.76,76.92,76.76,76.92,6086.0,70.6349,70.7822,70.6349,70.7822,6086.0
2017-07-24 10:35:00,76.92,76.93,76.76,76.76,11063.0,70.7822,70.7914,70.6349,70.6349,11063.0
2017-07-24 10:40:00,76.77,76.86,76.75,76.86,5083.0,70.6441,70.7269,70.6257,70.7269,5083.0
2017-07-24 10:45:00,76.88,76.88,76.7,76.75,11715.0,70.7454,70.7454,70.5797,70.6257,11715.0
2017-07-24 10:50:00,76.71,76.74,76.71,76.73,1510.0,70.5889,70.6165,70.5889,70.6073,1510.0
2017-07-24 10:55:00,76.72,76.9,76.72,76.76,13716.0,70.5981,70.7638,70.5981,70.6349,13716.0
2017-07-24 11:00:00,76.81,76.89,76.72,76.84,6521.0,70.6809,70.7546,70.5981,70.7085,6521.0
2017-07-24 11:05:00,76.81,76.81,76.64,76.64,8102.0,70.6809,70.6809,70.5245,70.5245,8102.0
2017-07-24 11:10:00,76.63,76.64,76.56,76.64,6536.0,70.5153,70.5245,70.4509,70.5245,6536.0
2017-07-24 11:15:00,76.65,76.72,76.65,76.66,5301.0,70.5337,70.5981,70.5337,70.5429,5301.0
2017-07-24 11:20:00,76.63,76.75,76.57,76.75,9737.0,70.5153,70.6257,70.4601,70.6257,9737.0
2017-07-24 11:25:00,76.75,76.75,76.65,76.73,8780.0,70.6257,70.6257,70.5337,70.6073,8780.0
2017-07-24 11:30:00,76.76,76.78,76.63,76.78,5208.0,70.6349,70.6533,70.5153,70.6533,5208.0
2017-07-24 11:35:00,76.81,76.81,76.67,76.67,3373.0,70.6809,70.6809,70.5521,70.5521,3373.0
2017-07-24 11:40:00,76.65,76.71,76.59,76.68,7405.0,70.5337,70.5889,70.4785,70.5613,7405.0
2017-07-24 11:45:00,76.65,76.72,76.62,76.72,4794.0,70.5337,70.5981,70.5061,70.5981,4794.0
2017-07-24 11:50:00,76.75,76.8,76.72,76.78,6679.0,70.6257,70.6717,70.5981,70.6533,6679.0
2017-07-24 11:55:00,76.81,76.89,76.77,76.86,6903.0,70.6809,70.7546,70.6441,70.7269,6903.0
2017-07-24 12:00:00,76.85,76.91,76.73,76.73,10810.0,70.7177,70.773,70.6073,70.6073,10810.0
2017-07-24 12:05:00,76.72,76.86,76.7,76.83,6017.0,70.5981,70.7269,70.5797,70.6993,6017.0
2017-07-24 12:10:00,76.83,76.91,76.79,76.9,7547.0,70.6993,70.773,70.6625,70.7638,7547.0
2017-07-24 12:15:00,76.91,76.99,76.85,76.99,4665.0,70.773,70.8466,70.7177,70.8466,4665.0
2017-07-24 12:20:00,76.99,77.01,76.89,76.98,7927.0,70.8466,70.865,70.7546,70.8374,7927.0
2017-07-24 12:25:00,77.02,77.05,76.97,77.03,4551.0,70.8742,70.9018,70.8282,70.8834,4551.0
2017-07-24 12:30:00,77.0,77.1,76.99,77.06,6204.0,70.8558,70.9478,70.8466,70.911,6204.0
2017-07-24 12:35:00,77.04,77.12,77.04,77.12,4112.0,70.8926,70.9662,70.8926,70.9662,4112.0
2017-07-24 12:40:00,77.15,77.15,77.06,77.08,6000.0,70.9938,70.9938,70.911,70.9294,6000.0
2017-07-24 12:45:00,77.07,77.07,76.96,76.96,9880.0,70.9202,70.9202,70.819,70.819,9880.0
2017-07-24 12:50:00,76.94,77.05,76.94,77.03,3850.0,70.8006,70.9018,70.8006,70.8834,3850.0
2017-07-24 12:55:00,77.02,77.08,77.02,77.05,6200.0,70.8742,70.9294,70.8742,70.9018,6200.0
2017-07-24 13:00:00,77.06,77.06,77.0,77.0,3536.0,70.911,70.911,70.8558,70.8558,3536.0
2017-07-24 13:05:00,77.01,77.02,76.9,76.9,14061.0,70.865,70.8742,70.7638,70.7638,14061.0
2017-07-24 13:10:00,76.9,76.93,76.86,76.93,7819.0,70.7638,70.7914,70.7269,70.7914,7819.0
2017-07-24 13:15:00,76.94,77.02,76.93,76.98,5362.0,70.8006,70.8742,70.7914,70.8374,5362.0
2017-07-24 13:20:00,76.99,77.08,76.95,77.08,6652.0,70.8466,70.9294,70.8098,70.9294,6652.0
2017-07-24 13:25:00,77.11,77.11,77.02,77.06,3820.0,70.957,70.957,70.8742,70.911,3820.0
2017-07-24 13:30:00,77.06,77.14,77.05,77.05,5823.0,70.911,70.9846,70.9018,70.9018,5823.0
2017-07-24 13:35:00,77.08,77.13,77.07,77.09,7275.0,70.9294,70.9754,70.9202,70.9386,7275.0
2017-07-24 13:40:00,77.08,77.22,77.08,77.22,5416.0,70.9294,71.0582,70.9294,71.0582,5416.0
2017-07-24 13:45:00,77.25,77.26,77.2,77.25,7345.0,71.0858,71.095,71.0398,71.0858,7345.0
2017-07-24 13:50:00,77.24,77.24,77.15,77.18,4566.0,71.0766,71.0766,70.9938,71.0214,4566.0
2017-07-24 13:55:00,77.17,77.18,77.02,77.13,9034.0,71.0122,71.0214,70.8742,70.9754,9034.0
2017-07-24 14:00:00,77.13,77.18,77.12,77.18,3500.0,70.9754,71.0214,70.9662,71.0214,3500.0
2017-07-24 14:05:00,77.2,77.22,77.14,77.2,7410.0,71.0398,71.0582,70.9846,71.0398,7410.0
2017-07-24 14:10:00,77.21,77.23,77.17,77.17,3709.0,71.049,71.0674,71.0122,71.0122,3709.0
2017-07-24 14:15:00,77.17,77.24,77.16,77.19,8670.0,71.0122,71.0766,71.003,71.0306,8670.0
2017-07-24 14:20:00,77.16,77.22,77.06,77.22,10077.0,71.003,71.0582,70.911,71.0582,10077.0
2017-07-24 14:25:00,77.19,77.21,77.17,77.18,8237.0,71.0306,71.049,71.0122,71.0214,8237.0
2017-07-24 14:30:00,77.17,77.21,77.06,77.16,13041.0,71.0122,71.049,70.911,71.003,13041.0
2017-07-24 14:35:00,77.17,77.23,77.15,77.16,12804.0,71.0122,71.0674,70.9938,71.003,12804.0
2017-07-24 14:40:00,77.14,77.22,77.08,77.17,11833.0,70.9846,71.0582,70.9294,71.0122,11833.0
2017-07-24 14:45:00,77.13,77.25,77.12,77.17,14669.0,70.9754,71.0858,70.9662,71.0122,14669.0
2017-07-24 14:50:00,77.15,77.33,77.14,77.33,17797.0,70.9938,71.1594,70.9846,71.1594,17797.0
2017-07-24 14:55:00,77.27,77.29,77.19,77.19,15008.0,71.1042,71.1226,71.0306,71.0306,15008.0
2017-07-24 15:00:00,77.22,77.23,77.05,77.13,16569.0,71.0582,71.0674,70.9018,70.9754,16569.0
2017-07-24 15:05:00,77.14,77.16,77.06,77.12,17129.0,70.9846,71.003,70.911,70.9662,17129.0
2017-07-24 15:10:00,77.12,77.18,77.07,77.11,14925.0,70.9662,71.0214,70.9202,70.957,14925.0
2017-07-24 15:15:00,77.1,77.27,77.1,77.24,20175.0,70.9478,71.1042,70.9478,71.0766,20175.0
2017-07-24 15:20:00,77.24,77.26,77.2,77.23,19165.0,71.0766,71.095,71.0398,71.0674,19165.0
2017-07-24 15:25:00,77.23,77.3,77.23,77.28,24701.0,71.0674,71.1318,71.0674,71.1134,24701.0
2017-07-24 15:30:00,77.28,77.29,77.21,77.21,28738.0,71.1134,71.1226,71.049,71.049,28738.0
2017-07-24 15:35:00,77.22,77.22,77.15,77.16,22846.0,71.0582,71.0582,70.9938,71.003,22846.0
2017-07-24 15:40:00,77.15,77.2,77.09,77.09,28313.0,70.9938,71.0398,70.9386,70.9386,28313.0
2017-07-24 15:45:00,77.1,77.15,77.1,77.13,34189.0,70.9478,70.9938,70.9478,70.9754,34189.0
2017-07-24 15:50:00,77.12,77.18,77.04,77.17,56168.0,70.9662,71.0214,70.8926,71.0122,56168.0
2017-07-24 15:55:00,77.17,77.23,77.13,77.16,68462.0,71.0122,71.0674,70.9754,71.003,68462.0
2017-07-25 09:30:00,77.69,77.81,77.36,77.51,16215.0,71.4907,71.6011,71.1871,71.3251,16215.0
2017-07-25 09:35:00,77.5,77.71,77.42,77.71,9456.0,71.3159,71.5091,71.2423,71.5091,9456.0
2017-07-25 09:40:00,77.69,77.89,77.68,77.89,32976.0,71.4907,71.6748,71.4815,71.6748,32976.0
2017-07-25 09:45:00,77.9,78.16,77.89,78.1,8935.0,71.684,71.9232,71.6748,71.868,8935.0
2017-07-25 09:50:00,78.16,78.18,78.05,78.09,27434.0,71.9232,71.9416,71.822,71.8588,27434.0
2017-07-25 09:55:00,78.05,78.17,78.04,78.16,12763.0,71.822,71.9324,71.8128,71.9232,12763.0
2017-07-25 10:00:00,78.18,78.2,78.0,78.04,8144.0,71.9416,71.96,71.776,71.8128,8144.0
2017-07-25 10:05:00,78.04,78.12,77.99,78.05,21251.0,71.8128,71.8864,71.7668,71.822,21251.0
2017-07-25 10:10:00,78.04,78.34,78.03,78.3,16345.0,71.8128,72.0889,71.8036,72.052,16345.0
2017-07-25 10:15:00,78.31,78.55,78.25,78.53,23347.0,72.0612,72.2821,72.006,72.2637,23347.0
2017-07-25 10:20:00,78.53,78.74,78.49,78.74,31552.0,72.2637,72.4569,72.2269,72.4569,31552.0
2017-07-25 10:25:00,78.76,79.0,78.72,79.0,47314.0,72.4753,72.6962,72.4385,72.6962,47314.0
2017-07-25 10:30:00,79.0,79.28,78.96,79.19,41407.0,72.6962,72.9538,72.6594,72.871,41407.0
2017-07-25 10:35:00,79.21,79.34,79.16,79.24,34282.0,72.8894,73.0091,72.8434,72.917,34282.0
2017-07-25 10:40:00,79.25,79.63,79.25,79.48,54092.0,72.9262,73.2759,72.9262,73.1379,54092.0
2017-07-25 10:45:00,79.47,79.58,79.06,79.26,40620.0,73.1287,73.2299,72.7514,72.9354,40620.0
2017-07-25 10:50:00,79.26,79.33,78.83,78.84,35081.0,72.9354,72.9999,72.5398,72.549,35081.0
2017-07-25 10:55:00,78.87,79.07,78.72,78.74,48735.0,72.5766,72.7606,72.4385,72.4569,48735.0
2017-07-25 11:00:00,78.79,78.79,78.53,78.53,25435.0,72.5029,72.5029,72.2637,72.2637,25435.0
2017-07-25 11:05:00,78.51,78.55,78.22,78.3,22928.0,72.2453,72.2821,71.9784,72.052,22928.0
2017-07-25 11:10:00,78.32,78.32,78.0,78.04,16185.0,72.0704,72.0704,71.776,71.8128,16185.0
2017-07-25 11:15:00,78.07,78.3,78.07,78.26,27998.0,71.8404,72.052,71.8404,72.0152,27998.0
2017-07-25 11:20:00,78.24,78.43,78.2,78.38,21857.0,71.9968,72.1717,71.96,72.1257,21857.0
2017-07-25 11:25:00,78.39,78.4,78.3,78.38,14274.0,72.1349,72.1441,72.052,72.1257,14274.0
2017-07-25 11:30:00,78.34,78.36,78.21,78.28,21214.0,72.0889,72.1073,71.9692,72.0336,21214.0
2017-07-25 11:35:00,78.28,78.3,78.15,78.19,10657.0,72.0336,72.052,71.914,71.9508,10657.0
2017-07-25 11:40:00,78.17,78.2,77.95,77.99,14938.0,71.9324,71.96,71.73,71.7668,14938.0
2017-07-25 11:45:00,77.99,78.06,77.9,77.98,15304.0,71.7668,71.8312,71.684,71.7576,15304.0
2017-07-25 11:50:00,78.0,78.14,77.91,77.92,12920.0,71.776,71.9048,71.6932,71.7024,12920.0
2017-07-25 11:55:00,77.95,77.96,77.69,77.79,27821.0,71.73,71.7392,71.4907,71.5827,27821.0
2017-07-25 12:00:00,77.79,77.83,77.56,77.71,16598.0,71.5827,71.6195,71.3711,71.5091,16598.0
2017-07-25 12:05:00,77.71,77.92,77.64,77.83,15870.0,71.5091,71.7024,71.4447,71.6195,15870.0
2017-07-25 12:10:00,77.82,77.9,77.75,77.75,11982.0,71.6103,71.684,71.5459,71.5459,11982.0
2017-07-25 12:15:00,77.74,77.74,77.57,77.69,11117.0,71.5367,71.5367,71.3803,71.4907,11117.0
2017-07-25 12:20:00,77.65,77.66,77.56,77.61,8148.0,71.4539,71.4631,71.3711,71.4171,8148.0
2017-07-25 12:25:00,77.6,77.6,77.48,77.54,8100.0,71.4079,71.4079,71.2975,71.3527,8100.0
2017-07-25 12:30:00,77.58,77.73,77.57,77.73,12729.0,71.3895,71.5275,71.3803,71.5275,12729.0
2017-07-25 12:35:00,77.73,77.8,77.63,77.69,11402.0,71.5275,71.5919,71.4355,71.4907,11402.0
2017-07-25 12:40:00,77.69,77.73,77.55,77.59,15708.0,71.4907,71.5275,71.3619,71.3987,15708.0
2017-07-25 12:45:00,77.59,77.65,77.49,77.53,23559.0,71.3987,71.4539,71.3067,71.3435,23559.0
2017-07-25 12:50:00,77.49,77.62,77.38,77.56,9443.0,71.3067,71.4263,71.2055,71.3711,9443.0
2017-07-25 12:55:00,77.56,77.62,77.41,77.52,21138.0,71.3711,71.4263,71.2331,71.3343,21138.0
2017-07-25 13:00:00,77.55,77.59,77.47,77.48,9893.0,71.3619,71.3987,71.2883,71.2975,9893.0
2017-07-25 13:05:00,77.51,77.58,77.45,77.58,9088.0,71.3251,71.3895,71.2699,71.3895,9088.0
2017-07-25 13:10:00,77.61,77.62,77.44,77.5,11945.0,71.4171,71.4263,71.2607,71.3159,11945.0
2017-07-25 13:15:00,77.48,77.6,77.45,77.58,8400.0,71.2975,71.4079,71.2699,71.3895,8400.0
2017-07-25 13:20:00,77.59,77.63,77.56,77.57,16289.0,71.3987,71.4355,71.3711,71.3803,16289.0
2017-07-25 13:25:00,77.57,77.62,77.48,77.52,18118.0,71.3803,71.4263,71.2975,71.3343,18118.0
2017-07-25 13:30:00,77.52,77.54,77.49,77.5,9441.0,71.3343,71.3527,71.3067,71.3159,9441.0
2017-07-25 13:35:00,77.48,77.61,77.48,77.6,15537.0,71.2975,71.4171,71.2975,71.4079,15537.0
2017-07-25 13:40:00,77.59,77.61,77.55,77.56,9000.0,71.3987,71.4171,71.3619,71.3711,9000.0
2017-07-25 13:45:00,77.55,77.62,77.5,77.54,15653.0,71.3619,71.4263,71.3159,71.3527,15653.0
2017-07-25 13:50:00,77.53,77.61,77.52,77.59,10767.0,71.3435,71.4171,71.3343,71.3987,10767.0
2017-07-25 13:55:00,77.59,77.61,77.57,77.6,24444.0,71.3987,71.4171,71.3803,71.4079,24444.0
2017-07-25 14:00:00,77.59,77.61,77.48,77.59,17689.0,71.3987,71.4171,71.2975,71.3987,17689.0
2017-07-25 14:05:00,77.6,77.74,77.57,77.74,14645.0,71.4079,71.5367,71.3803,71.5367,14645.0
2017-07-25 14:10:00,77.74,77.89,77.7,77.82,17451.0,71.5367,71.6748,71.4999,71.6103,17451.0
2017-07-25 14:15:00,77.89,77.95,77.68,77.68,15546.0,71.6748,71.73,71.4815,71.4815,15546.0
2017-07-25 14:20:00,77.67,77.71,77.58,77.64,12023.0,71.4723,71.5091,71.3895,71.4447,12023.0
2017-07-25 14:25:00,77.65,77.66,77.59,77.6,9887.0,71.4539,71.4631,71.3987,71.4079,9887.0
2017-07-25 14:30:00,77.59,77.63,77.57,77.62,16595.0,71.3987,71.4355,71.3803,71.4263,16595.0
2017-07-25 14:35:00,77.63,77.63,77.55,77.59,22349.0,71.4355,71.4355,71.3619,71.3987,22349.0
2017-07-25 14:40:00,77.59,77.72,77.59,77.72,16758.0,71.3987,71.5183,71.3987,71.5183,16758.0
2017-07-25 14:45:00,77.72,77.72,77.52,77.53,14634.0,71.5183,71.5183,71.3343,71.3435,14634.0
2017-07-25 14:50:00,77.53,77.55,77.44,77.44,16974.0,71.3435,71.3619,71.2607,71.2607,16974.0
2017-07-25 14:55:00,77.44,77.52,77.43,77.51,21902.0,71.2607,71.3343,71.2515,71.3251,21902.0
2017-07-25 15:00:00,77.53,77.66,77.48,77.56,21979.0,71.3435,71.4631,71.2975,71.3711,21979.0
2017-07-25 15:05:00,77.56,77.58,77.52,77.57,20198.0,71.3711,71.3895,71.3343,71.3803,20198.0
2017-07-25 15:10:00,77.58,77.73,77.55,77.57,34533.0,71.3895,71.5275,71.3619,71.3803,34533.0
2017-07-25 15:15:00,77.58,77.58,77.48,77.5,24121.0,71.3895,71.3895,71.2975,71.3159,24121.0
2017-07-25 15:20:00,77.51,77.51,77.35,77.43,44203.0,71.3251,71.3251,71.1779,71.2515,44203.0
2017-07-25 15:25:00,77.42,77.53,77.39,77.49,47322.0,71.2423,71.3435,71.2147,71.3067,47322.0
2017-07-25 15:30:00,77.5,77.5,77.41,77.41,40305.0,71.3159,71.3159,71.2331,71.2331,40305.0
2017-07-25 15:35:00,77.41,77.56,77.41,77.56,48848.0,71.2331,71.3711,71.2331,71.3711,48848.0
2017-07-25 15:40:00,77.56,77.82,77.55,77.78,82268.0,71.3711,71.6103,71.3619,71.5735,82268.0
2017-07-25 15:45:00,77.82,78.37,77.77,78.29,238016.0,71.6103,72.1165,71.5643,72.0428,238016.0
2017-07-25 15:50:00,78.3,78.37,78.07,78.3,181493.0,72.052,72.1165,71.8404,72.052,181493.0
2017-07-25 15:55:00,78.3,78.4,77.74,77.83,387869.0,72.052,72.1441,71.5367,71.6195,387869.0
2017-07-26 09:30:00,77.5,77.99,77.49,77.95,28523.0,71.3159,71.7668,71.3067,71.73,28523.0
2017-07-26 09:35:00,77.94,78.34,77.93,78.13,7500.0,71.7208,72.0889,71.7116,71.8956,7500.0
2017-07-26 09:40:00,78.17,78.35,77.78,77.89,23209.0,71.9324,72.0981,71.5735,71.6748,23209.0
2017-07-26 09:45:00,77.89,78.15,77.75,77.97,42820.0,71.6748,71.914,71.5459,71.7484,42820.0
2017-07-26 09:50:00,77.95,78.2,77.91,78.12,17547.0,71.73,71.96,71.6932,71.8864,17547.0
2017-07-26 09:55:00,78.15,78.27,77.94,78.05,31614.0,71.914,72.0244,71.7208,71.822,31614.0
2017-07-26 10:00:00,78.01,78.19,77.93,77.95,19816.0,71.7852,71.9508,71.7116,71.73,19816.0
2017-07-26 10:05:00,77.97,77.97,77.72,77.83,26058.0,71.7484,71.7484,71.5183,71.6195,26058.0
2017-07-26 10:10:00,77.83,78.3,77.83,78.3,10900.0,71.6195,72.052,71.6195,72.052,10900.0
2017-07-26 10:15:00,78.31,78.42,78.31,78.34,12900.0,72.0612,72.1625,72.0612,72.0889,12900.0
2017-07-26 10:20:00,78.37,78.63,78.37,78.62,15524.0,72.1165,72.3557,72.1165,72.3465,15524.0
2017-07-26 10:25:00,78.62,78.66,78.48,78.55,17333.0,72.3465,72.3833,72.2177,72.2821,17333.0
2017-07-26 10:30:00,78.55,78.7,78.45,78.68,17530.0,72.2821,72.4201,72.1901,72.4017,17530.0
2017-07-26 10:35:00,78.67,78.84,78.65,78.84,30962.0,72.3925,72.549,72.3741,72.549,30962.0
2017-07-26 10:40:00,78.86,78.88,78.74,78.84,15015.0,72.5674,72.5858,72.4569,72.549,15015.0
2017-07-26 10:45:00,78.84,78.84,78.71,78.76,18054.0,72.549,72.549,72.4293,72.4753,18054.0
2017-07-26 10:50:00,78.76,78.78,78.67,78.67,13503.0,72.4753,72.4937,72.3925,72.3925,13503.0
2017-07-26 10:55:00,78.68,78.69,78.48,78.51,6284.0,72.4017,72.4109,72.2177,72.2453,6284.0
2017-07-26 11:00:00,78.51,78.54,78.25,78.28,13644.0,72.2453,72.2729,72.006,72.0336,13644.0
2017-07-26 11:05:00,78.28,78.4,78.24,78.31,26873.0,72.0336,72.1441,71.9968,72.0612,26873.0
2017-07-26 11:10:00,78.3,78.3,78.07,78.19,18459.0,72.052,72.052,71.8404,71.9508,18459.0
2017-07-26 11:15:00,78.21,78.21,78.05,78.11,10680.0,71.9692,71.9692,71.822,71.8772,10680.0
2017-07-26 11:20:00,78.07,78.07,77.98,78.04,15049.0,71.8404,71.8404,71.7576,71.8128,15049.0
2017-07-26 11:25:00,78.04,78.14,78.02,78.14,11834.0,71.8128,71.9048,71.7944,71.9048,11834.0
2017-07-26 11:30:00,78.13,78.3,78.12,78.12,25686.0,71.8956,72.052,71.8864,71.8864,25686.0
2017-07-26 11:35:00,78.12,78.14,78.08,78.08,6771.0,71.8864,71.9048,71.8496,71.8496,6771.0
2017-07-26 11:40:00,78.06,78.21,78.02,78.15,13275.0,71.8312,71.9692,71.7944,71.914,13275.0
2017-07-26 11:45:00,78.15,78.23,78.12,78.16,9391.0,71.914,71.9876,71.8864,71.9232,9391.0
2017-07-26 11:50:00,78.16,78.16,77.97,77.99,9888.0,71.9232,71.9232,71.7484,71.7668,9888.0
2017-07-26 11:55:00,78.01,78.11,77.97,78.06,13452.0,71.7852,71.8772,71.7484,71.8312,13452.0
2017-07-26 12:00:00,78.08,78.23,78.08,78.14,24650.0,71.8496,71.9876,71.8496,71.9048,24650.0
2017-07-26 12:05:00,78.14,78.14,77.96,77.96,15766.0,71.9048,71.9048,71.7392,71.7392,15766.0
2017-07-26 12:10:00,77.95,78.07,77.91,77.99,39652.0,71.73,71.8404,71.6932,71.7668,39652.0
2017-07-26 12:15:00,78.01,78.03,77.95,77.95,8027.0,71.7852,71.8036,71.73,71.73,8027.0
2017-07-26 12:20:00,77.95,77.97,77.79,77.82,6054.0,71.73,71.7484,71.5827,71.6103,6054.0
2017-07-26 12:25:00,77.8,77.86,77.73,77.82,9735.0,71.5919,71.6472,71.5275,71.6103,9735.0
2017-07-26 12:30:00,77.81,77.85,77.76,77.78,8372.0,71.6011,71.638,71.5551,71.5735,8372.0
2017-07-26 12:35:00,77.78,77.78,77.63,77.66,8041.0,71.5735,71.5735,71.4355,71.4631,8041.0
2017-07-26 12:40:00,77.66,77.68,77.6,77.63,10032.0,71.4631,71.4815,71.4079,71.4355,10032.0
2017-07-26 12:45:00,77.62,77.63,77.58,77.61,6633.0,71.4263,71.4355,71.3895,71.4171,6633.0
2017-07-26 12:50:00,77.63,77.66,77.52,77.53,11478.0,71.4355,71.4631,71.3343,71.3435,11478.0
2017-07-26 12:55:00,77.52,77.56,77.52,77.53,7411.0,71.3343,71.3711,71.3343,71.3435,7411.0
2017-07-26 13:00:00,77.53,77.7,77.53,77.56,19098.0,71.3435,71.4999,71.3435,71.3711,19098.0
2017-07-26 13:05:00,77.56,77.57,77.43,77.45,14633.0,71.3711,71.3803,71.2515,71.2699,14633.0
2017-07-26 13:10:00,77.44,77.5,77.39,77.49,10212.0,71.2607,71.3159,71.2147,71.3067,10212.0
2017-07-26 13:15:00,77.5,77.57,77.5,77.57,10048.0,71.3159,71.3803,71.3159,71.3803,10048.0
2017-07-26 13:20:00,77.56,77.71,77.54,77.66,10028.0,71.3711,71.5091,71.3527,71.4631,10028.0
2017-07-26 13:25:00,77.68,77.75,77.67,77.72,10835.0,71.4815,71.5459,71.4723,71.5183,10835.0
2017-07-26 13:30:00,77.71,77.77,77.68,77.71,12998.0,71.5091,71.5643,71.4815,71.5091,12998.0
2017-07-26 13:35:00,77.7,77.74,77.69,77.72,10309.0,71.4999,71.5367,71.4907,71.5183,10309.0
2017-07-26 13:40:00,77.72,77.77,77.72,77.72,10577.0,71.5183,71.5643,71.5183,71.5183,10577.0
2017-07-26 13:45:00,77.69,77.73,77.65,77.65,8786.0,71.4907,71.5275,71.4539,71.4539,8786.0
2017-07-26 13:50:00,77.64,77.7,77.64,77.7,7771.0,71.4447,71.4999,71.4447,71.4999,7771.0
2017-07-26 13:55:00,77.7,77.7,77.54,77.69,9485.0,71.4999,71.4999,71.3527,71.4907,9485.0
2017-07-26 14:00:00,77.67,77.73,77.63,77.69,15842.0,71.4723,71.5275,71.4355,71.4907,15842.0
2017-07-26 14:05:00,77.7,77.73,77.63,77.65,8380.0,71.4999,71.5275,71.4355,71.4539,8380.0
2017-07-26 14:10:00,77.64,77.74,77.63,77.73,8432.0,71.4447,71.5367,71.4355,71.5275,8432.0
2017-07-26 14:15:00,77.73,77.81,77.71,77.76,9887.0,71.5275,71.6011,71.5091,71.5551,9887.0
2017-07-26 14:20:00,77.76,77.79,77.72,77.79,11269.0,71.5551,71.5827,71.5183,71.5827,11269.0
2017-07-26 14:25:00,77.79,77.83,77.78,77.83,8494.0,71.5827,71.6195,71.5735,71.6195,8494.0
2017-07-26 14:30:00,77.81,77.9,77.79,77.89,13312.0,71.6011,71.684,71.5827,71.6748,13312.0
2017-07-26 14:35:00,77.87,77.87,77.74,77.74,9949.0,71.6564,71.6564,71.5367,71.5367,9949.0
2017-07-26 14:40:00,77.75,77.79,77.73,77.74,11032.0,71.5459,71.5827,71.5275,71.5367,11032.0
2017-07-26 14:45:00,77.75,77.78,77.72,77.77,10412.0,71.5459,71.5735,71.5183,71.5643,10412.0
2017-07-26 14:50:00,77.77,77.79,77.72,77.78,15309.0,71.5643,71.5827,71.5183,71.5735,15309.0
2017-07-26 14:55:00,77.79,77.79,77.68,77.69,18979.0,71.5827,71.5827,71.4815,71.4907,18979.0
2017-07-26 15:00:00,77.69,77.74,77.68,77.68,13338.0,71.4907,71.5367,71.4815,71.4815,13338.0
2017-07-26 15:05:00,77.67,77.78,77.67,77.76,15229.0,71.4723,71.5735,71.4723,71.5551,15229.0
2017-07-26 15:10:00,77.76,77.76,77.7,77.72,10910.0,71.5551,71.5551,71.4999,71.5183,10910.0
2017-07-26 15:15:00,77.71,77.73,77.66,77.73,22165.0,71.5091,71.5275,71.4631,71.5275,22165.0
2017-07-26 15:20:00,77.73,77.84,77.73,77.77,18786.0,71.5275,71.6288,71.5275,71.5643,18786.0
2017-07-26 15:25:00,77.78,77.81,77.75,77.76,15564.0,71.5735,71.6011,71.5459,71.5551,15564.0
2017-07-26 15:30:00,77.74,77.74,77.68,77.69,14712.0,71.5367,71.5367,71.4815,71.4907,14712.0
2017-07-26 15:35:00,77.69,77.76,77.68,77.76,20773.0,71.4907,71.5551,71.4815,71.5551,20773.0
2017-07-26 15:40:00,77.77,77.77,77.71,77.73,24912.0,71.5643,71.5643,71.5091,71.5275,24912.0
2017-07-26 15:45:00,77.73,77.78,77.68,77.68,32751.0,71.5275,71.5735,71.4815,71.4815,32751.0
2017-07-26 15:50:00,77.68,77.7,77.62,77.63,52206.0,71.4815,71.4999,71.4263,71.4355,52206.0
2017-07-26 15:55:00,77.64,77.68,77.57,77.68,109491.0,71.4447,71.4815,71.3803,71.4815,109491.0
2017-07-27 09:30:00,77.78,78.0,77.77,77.82,10746.0,71.5735,71.776,71.5643,71.6103,10746.0
2017-07-27 09:35:00,77.64,77.81,77.46,77.81,4626.0,71.4447,71.6011,71.2791,71.6011,4626.0
2017-07-27 09:40:00,77.75,77.83,77.69,77.76,4315.0,71.5459,71.6195,71.4907,71.5551,4315.0
2017-07-27 09:45:00,77.8,77.8,77.61,77.71,2520.0,71.5919,71.5919,71.4171,71.5091,2520.0
2017-07-27 09:50:00,77.71,77.77,77.63,77.77,2200.0,71.5091,71.5643,71.4355,71.5643,2200.0
2017-07-27 09:55:00,77.7,77.8,77.58,77.58,8561.0,71.4999,71.5919,71.3895,71.3895,8561.0
2017-07-27 10:00:00,77.63,77.73,77.6,77.73,10531.0,71.4355,71.5275,71.4079,71.5275,10531.0
2017-07-27 10:05:00,77.68,77.83,77.68,77.81,5050.0,71.4815,71.6195,71.4815,71.6011,5050.0
2017-07-27 10:10:00,77.83,77.87,77.78,77.85,5871.0,71.6195,71.6564,71.5735,71.638,5871.0
2017-07-27 10:15:00,77.85,77.92,77.84,77.9,5289.0,71.638,71.7024,71.6288,71.684,5289.0
2017-07-27 10:20:00,77.88,77.91,77.85,77.89,4600.0,71.6656,71.6932,71.638,71.6748,4600.0
2017-07-27 10:25:00,77.92,77.98,77.92,77.97,5000.0,71.7024,71.7576,71.7024,71.7484,5000.0
2017-07-27 10:30:00,77.96,77.99,77.89,77.96,4000.0,71.7392,71.7668,71.6748,71.7392,4000.0
2017-07-27 10:35:00,77.95,78.16,77.95,78.12,5714.0,71.73,71.9232,71.73,71.8864,5714.0
2017-07-27 10:40:00,78.15,78.17,78.13,78.16,1200.0,71.914,71.9324,71.8956,71.9232,1200.0
2017-07-27 10:45:00,78.19,78.19,78.13,78.14,4054.0,71.9508,71.9508,71.8956,71.9048,4054.0
2017-07-27 10:50:00,78.15,78.17,78.12,78.12,1606.0,71.914,71.9324,71.8864,71.8864,1606.0
2017-07-27 10:55:00,78.08,78.08,77.85,78.02,7518.0,71.8496,71.8496,71.638,71.7944,7518.0
2017-07-27 11:00:00,78.02,78.07,77.92,78.01,7900.0,71.7944,71.8404,71.7024,71.7852,7900.0
2017-07-27 11:05:00,78.06,78.07,77.89,77.9,5900.0,71.8312,71.8404,71.6748,71.684,5900.0
2017-07-27 11:10:00,77.89,77.97,77.89,77.95,4123.0,71.6748,71.7484,71.6748,71.73,4123.0
2017-07-27 11:15:00,77.97,78.02,77.93,78.01,3552.0,71.7484,71.7944,71.7116,71.7852,3552.0
2017-07-27 11:20:00,77.99,78.03,77.96,77.97,3934.0,71.7668,71.8036,71.7392,71.7484,3934.0
2017-07-27 11:25:00,77.97,78.09,77.97,78.07,3894.0,71.7484,71.8588,71.7484,71.8404,3894.0
2017-07-27 11:30:00,78.07,78.13,78.0,78.0,4435.0,71.8404,71.8956,71.776,71.776,4435.0
2017-07-27 11:35:00,77.99,78.02,77.99,78.02,1000.0,71.7668,71.7944,71.7668,71.7944,1000.0
2017-07-27 11:40:00,78.02,78.04,78.01,78.01,2800.0,71.7944,71.8128,71.7852,71.7852,2800.0
2017-07-27 11:45:00,78.03,78.15,78.02,78.12,10810.0,71.8036,71.914,71.7944,71.8864,10810.0
2017-07-27 11:50:00,78.13,78.13,78.08,78.1,3071.0,71.8956,71.8956,71.8496,71.868,3071.0
2017-07-27 11:55:00,78.12,78.16,78.12,78.15,3503.0,71.8864,71.9232,71.8864,71.914,3503.0
2017-07-27 12:00:00,78.13,78.13,78.13,78.13,150.0,71.8956,71.8956,71.8956,71.8956,150.0
2017-07-27 12:05:00,78.15,78.15,78.1,78.12,4325.0,71.914,71.914,71.868,71.8864,4325.0
2017-07-27 12:10:00,78.12,78.12,78.03,78.05,2200.0,71.8864,71.8864,71.8036,71.822,2200.0
2017-07-27 12:15:00,78.03,78.06,78.02,78.05,4143.0,71.8036,71.8312,71.7944,71.822,4143.0
2017-07-27 12:20:00,78.04,78.07,78.02,78.03,6476.0,71.8128,71.8404,71.7944,71.8036,6476.0
2017-07-27 12:25:00,78.02,78.02,77.97,77.97,2649.0,71.7944,71.7944,71.7484,71.7484,2649.0
2017-07-27 12:30:00,77.93,77.93,77.87,77.88,5382.0,71.7116,71.7116,71.6564,71.6656,5382.0
2017-07-27 12:35:00,77.87,77.88,77.85,77.85,1050.0,71.6564,71.6656,71.638,71.638,1050.0
2017-07-27 12:40:00,77.82,77.84,77.81,77.81,5012.0,71.6103,71.6288,71.6011,71.6011,5012.0
2017-07-27 12:45:00,77.79,77.85,77.79,77.84,3800.0,71.5827,71.638,71.5827,71.6288,3800.0
2017-07-27 12:50:00,77.81,77.81,77.67,77.67,1400.0,71.6011,71.6011,71.4723,71.4723,1400.0
2017-07-27 12:55:00,77.68,77.69,77.58,77.63,13831.0,71.4815,71.4907,71.3895,71.4355,13831.0
2017-07-27 13:00:00,77.64,77.64,77.57,77.59,6685.0,71.4447,71.4447,71.3803,71.3987,6685.0
2017-07-27 13:05:00,77.58,77.61,77.55,77.61,5786.0,71.3895,71.4171,71.3619,71.4171,5786.0
2017-07-27 13:10:00,77.61,77.65,77.57,77.57,7647.0,71.4171,71.4539,71.3803,71.3803,7647.0
2017-07-27 13:15:00,77.54,77.54,77.47,77.51,3627.0,71.3527,71.3527,71.2883,71.3251,3627.0
2017-07-27 13:20:00,77.53,77.53,77.43,77.44,9082.0,71.3435,71.3435,71.2515,71.2607,9082.0
2017-07-27 13:25:00,77.45,77.5,77.32,77.5,11737.0,71.2699,71.3159,71.1502,71.3159,11737.0
2017-07-27 13:30:00,77.46,77.46,77.32,77.32,4400.0,71.2791,71.2791,71.1502,71.1502,4400.0
2017-07-27 13:35:00,77.34,77.4,77.32,77.34,3101.0,71.1686,71.2239,71.1502,71.1686,3101.0
2017-07-27 13:40:00,77.33,77.51,77.32,77.49,3842.0,71.1594,71.3251,71.1502,71.3067,3842.0
2017-07-27 13:45:00,77.49,77.55,77.49,77.5,5100.0,71.3067,71.3619,71.3067,71.3159,5100.0
2017-07-27 13:50:00,77.52,77.56,77.48,77.54,6672.0,71.3343,71.3711,71.2975,71.3527,6672.0
2017-07-27 13:55:00,77.61,77.61,77.49,77.49,1991.0,71.4171,71.4171,71.3067,71.3067,1991.0
2017-07-27 14:00:00,77.54,77.59,77.52,77.58,5649.0,71.3527,71.3987,71.3343,71.3895,5649.0
2017-07-27 14:05:00,77.58,77.65,77.58,77.63,4710.0,71.3895,71.4539,71.3895,71.4355,4710.0
2017-07-27 14:10:00,77.62,77.63,77.58,77.62,4811.0,71.4263,71.4355,71.3895,71.4263,4811.0
2017-07-27 14:15:00,77.61,77.64,77.6,77.61,3217.0,71.4171,71.4447,71.4079,71.4171,3217.0
2017-07-27 14:20:00,77.61,77.67,77.57,77.59,4750.0,71.4171,71.4723,71.3803,71.3987,4750.0
2017-07-27 14:25:00,77.58,77.58,77.47,77.51,5250.0,71.3895,71.3895,71.2883,71.3251,5250.0
2017-07-27 14:30:00,77.49,77.49,77.38,77.38,1340.0,71.3067,71.3067,71.2055,71.2055,1340.0
2017-07-27 14:35:00,77.4,77.53,77.4,77.5,4913.0,71.2239,71.3435,71.2239,71.3159,4913.0
2017-07-27 14:40:00,77.47,77.48,77.32,77.34,18257.0,71.2883,71.2975,71.1502,71.1686,18257.0
2017-07-27 14:45:00,77.35,77.41,77.33,77.35,6561.0,71.1779,71.2331,71.1594,71.1779,6561.0
2017-07-27 14:50:00,77.34,77.39,77.33,77.39,14487.0,71.1686,71.2147,71.1594,71.2147,14487.0
2017-07-27 14:55:00,77.39,77.45,77.39,77.43,2650.0,71.2147,71.2699,71.2147,71.2515,2650.0
2017-07-27 15:00:00,77.44,77.47,77.42,77.45,3489.0,71.2607,71.2883,71.2423,71.2699,3489.0
2017-07-27 15:05:00,77.42,77.46,77.4,77.45,2858.0,71.2423,71.2791,71.2239,71.2699,2858.0
2017-07-27 15:10:00,77.42,77.5,77.42,77.5,5641.0,71.2423,71.3159,71.2423,71.3159,5641.0
2017-07-27 15:15:00,77.5,77.5,77.44,77.45,3058.0,71.3159,71.3159,71.2607,71.2699,3058.0
2017-07-27 15:20:00,77.43,77.51,77.4,77.43,7039.0,71.2515,71.3251,71.2239,71.2515,7039.0
2017-07-27 15:25:00,77.4,77.41,77.37,77.38,4327.0,71.2239,71.2331,71.1963,71.2055,4327.0
2017-07-27 15:30:00,77.39,77.41,77.35,77.4,9876.0,71.2147,71.2331,71.1779,71.2239,9876.0
2017-07-27 15:35:00,77.4,77.41,77.37,77.4,12758.0,71.2239,71.2331,71.1963,71.2239,12758.0
2017-07-27 15:40:00,77.39,77.39,77.35,77.39,10317.0,71.2147,71.2147,71.1779,71.2147,10317.0
2017-07-27 15:45:00,77.38,77.4,77.35,77.37,23071.0,71.2055,71.2239,71.1779,71.1963,23071.0
2017-07-27 15:50:00,77.37,77.41,77.33,77.38,40262.0,71.1963,71.2331,71.1594,71.2055,40262.0
2017-07-27 15:55:00,77.38,77.48,77.32,77.47,123874.0,71.2055,71.2975,71.1502,71.2883,123874.0
2017-07-28 09:30:00,77.38,77.4,77.23,77.28,7028.0,71.2055,71.2239,71.0674,71.1134,7028.0
2017-07-28 09:35:00,77.36,77.4,77.24,77.24,4750.0,71.1871,71.2239,71.0766,71.0766,4750.0
2017-07-28 09:40:00,77.24,77.39,77.24,77.31,3600.0,71.0766,71.2147,71.0766,71.141,3600.0
2017-07-28 09:45:00,77.31,77.35,77.26,77.26,8501.0,71.141,71.1779,71.095,71.095,8501.0
2017-07-28 09:50:00,77.25,77.25,77.09,77.09,1200.0,71.0858,71.0858,70.9386,70.9386,1200.0
2017-07-28 09:55:00,77.11,77.12,77.02,77.04,3078.0,70.957,70.9662,70.8742,70.8926,3078.0
2017-07-28 10:00:00,77.07,77.11,77.0,77.04,6460.0,70.9202,70.957,70.8558,70.8926,6460.0
2017-07-28 10:05:00,77.02,77.02,76.81,76.86,4165.0,70.8742,70.8742,70.6809,70.7269,4165.0
2017-07-28 10:10:00,76.85,76.86,76.77,76.82,7846.0,70.7177,70.7269,70.6441,70.6901,7846.0
2017-07-28 10:15:00,76.8,76.8,76.67,76.68,4416.0,70.6717,70.6717,70.5521,70.5613,4416.0
2017-07-28 10:20:00,76.7,76.7,76.58,76.64,5010.0,70.5797,70.5797,70.4693,70.5245,5010.0
2017-07-28 10:25:00,76.64,76.84,76.64,76.83,10238.0,70.5245,70.7085,70.5245,70.6993,10238.0
2017-07-28 10:30:00,76.81,76.88,76.78,76.88,7006.0,70.6809,70.7454,70.6533,70.7454,7006.0
2017-07-28 10:35:00,76.9,76.97,76.9,76.92,2505.0,70.7638,70.8282,70.7638,70.7822,2505.0
2017-07-28 10:40:00,76.9,77.18,76.89,77.18,8300.0,70.7638,71.0214,70.7546,71.0214,8300.0
2017-07-28 10:45:00,77.17,77.17,77.04,77.04,2540.0,71.0122,71.0122,70.8926,70.8926,2540.0
2017-07-28 10:50:00,77.02,77.1,77.02,77.05,6888.0,70.8742,70.9478,70.8742,70.9018,6888.0
2017-07-28 10:55:00,77.07,77.09,77.03,77.06,2804.0,70.9202,70.9386,70.8834,70.911,2804.0
2017-07-28 11:00:00,77.06,77.16,77.06,77.14,5644.0,70.911,71.003,70.911,70.9846,5644.0
2017-07-28 11:05:00,77.14,77.29,77.14,77.29,4600.0,70.9846,71.1226,70.9846,71.1226,4600.0
2017-07-28 11:10:00,77.29,77.31,77.27,77.27,2650.0,71.1226,71.141,71.1042,71.1042,2650.0
2017-07-28 11:15:00,77.3,77.33,77.22,77.25,4819.0,71.1318,71.1594,71.0582,71.0858,4819.0
2017-07-28 11:20:00,77.24,77.27,77.22,77.25,7163.0,71.0766,71.1042,71.0582,71.0858,7163.0
2017-07-28 11:25:00,77.24,77.24,77.12,77.12,3100.0,71.0766,71.0766,70.9662,70.9662,3100.0
2017-07-28 11:30:00,77.1,77.3,77.1,77.22,26773.0,70.9478,71.1318,70.9478,71.0582,26773.0
2017-07-28 11:35:00,77.18,77.24,77.18,77.22,4363.0,71.0214,71.0766,71.0214,71.0582,4363.0
2017-07-28 11:40:00,77.22,77.22,77.16,77.2,4317.0,71.0582,71.0582,71.003,71.0398,4317.0
2017-07-28 11:45:00,77.21,77.28,77.19,77.26,6584.0,71.049,71.1134,71.0306,71.095,6584.0
2017-07-28 11:50:00,77.27,77.39,77.27,77.39,6167.0,71.1042,71.2147,71.1042,71.2147,6167.0
2017-07-28 11:55:00,77.38,77.49,77.37,77.48,3758.0,71.2055,71.3067,71.1963,71.2975,3758.0
2017-07-28 12:00:00,77.49,77.49,77.4,77.42,15882.0,71.3067,71.3067,71.2239,71.2423,15882.0
2017-07-28 12:05:00,77.4,77.45,77.38,77.44,7034.0,71.2239,71.2699,71.2055,71.2607,7034.0
2017-07-28 12:10:00,77.45,77.48,77.37,77.4,5666.0,71.2699,71.2975,71.1963,71.2239,5666.0
2017-07-28 12:15:00,77.41,77.41,77.36,77.36,3300.0,71.2331,71.2331,71.1871,71.1871,3300.0
2017-07-28 12:20:00,77.36,77.36,77.32,77.32,3048.0,71.1871,71.1871,71.1502,71.1502,3048.0
2017-07-28 12:25:00,77.34,77.42,77.33,77.42,5362.0,71.1686,71.2423,71.1594,71.2423,5362.0
2017-07-28 12:30:00,77.44,77.55,77.44,77.49,2700.0,71.2607,71.3619,71.2607,71.3067,2700.0
2017-07-28 12:35:00,77.47,77.47,77.42,77.42,2988.0,71.2883,71.2883,71.2423,71.2423,2988.0
2017-07-28 12:40:00,77.41,77.44,77.39,77.4,3184.0,71.2331,71.2607,71.2147,71.2239,3184.0
2017-07-28 12:45:00,77.38,77.46,77.38,77.44,3508.0,71.2055,71.2791,71.2055,71.2607,3508.0
2017-07-28 12:50:00,77.45,77.47,77.44,77.45,1761.0,71.2699,71.2883,71.2607,71.2699,1761.0
2017-07-28 12:55:00,77.45,77.49,77.44,77.48,4832.0,71.2699,71.3067,71.2607,71.2975,4832.0
2017-07-28 13:00:00,77.47,77.48,77.45,77.45,3390.0,71.2883,71.2975,71.2699,71.2699,3390.0
2017-07-28 13:05:00,77.46,77.47,77.43,77.46,15821.0,71.2791,71.2883,71.2515,71.2791,15821.0
2017-07-28 13:10:00,77.47,77.49,77.45,77.48,4800.0,71.2883,71.3067,71.2699,71.2975,4800.0
2017-07-28 13:15:00,77.48,77.49,77.43,77.44,7292.0,71.2975,71.3067,71.2515,71.2607,7292.0
2017-07-28 13:20:00,77.44,77.45,77.39,77.4,4681.0,71.2607,71.2699,71.2147,71.2239,4681.0
2017-07-28 13:25:00,77.4,77.43,77.39,77.43,2900.0,71.2239,71.2515,71.2147,71.2515,2900.0
2017-07-28 13:30:00,77.43,77.48,77.43,77.47,6177.0,71.2515,71.2975,71.2515,71.2883,6177.0
2017-07-28 13:35:00,77.47,77.6,77.45,77.57,6649.0,71.2883,71.4079,71.2699,71.3803,6649.0
2017-07-28 13:40:00,77.56,77.63,77.56,77.58,7509.0,71.3711,71.4355,71.3711,71.3895,7509.0
2017-07-28 13:45:00,77.61,77.61,77.57,77.57,2000.0,71.4171,71.4171,71.3803,71.3803,2000.0
2017-07-28 13:50:00,77.57,77.57,77.52,77.56,5408.0,71.3803,71.3803,71.3343,71.3711,5408.0
2017-07-28 13:55:00,77.56,77.56,77.53,77.54,4300.0,71.3711,71.3711,71.3435,71.3527,4300.0
2017-07-28 14:00:00,77.55,77.62,77.54,77.58,3350.0,71.3619,71.4263,71.3527,71.3895,3350.0
2017-07-28 14:05:00,77.59,77.59,77.57,77.57,3870.0,71.3987,71.3987,71.3803,71.3803,3870.0
2017-07-28 14:10:00,77.58,77.59,77.57,77.58,1689.0,71.3895,71.3987,71.3803,71.3895,1689.0
2017-07-28 14:15:00,77.58,77.61,77.56,77.61,7997.0,71.3895,71.4171,71.3711,71.4171,7997.0
2017-07-28 14:20:00,77.61,77.68,77.61,77.68,3006.0,71.4171,71.4815,71.4171,71.4815,3006.0
2017-07-28 14:25:00,77.69,77.69,77.63,77.64,5599.0,71.4907,71.4907,71.4355,71.4447,5599.0
2017-07-28 14:30:00,77.61,77.62,77.6,77.61,3818.0,71.4171,71.4263,71.4079,71.4171,3818.0
2017-07-28 14:35:00,77.62,77.62,77.51,77.52,3205.0,71.4263,71.4263,71.3251,71.3343,3205.0
2017-07-28 14:40:00,77.52,77.54,77.47,77.47,5186.0,71.3343,71.3527,71.2883,71.2883,5186.0
2017-07-28 14:45:00,77.46,77.46,77.43,77.46,5668.0,71.2791,71.2791,71.2515,71.2791,5668.0
2017-07-28 14:50:00,77.45,77.46,77.42,77.42,4600.0,71.2699,71.2791,71.2423,71.2423,4600.0
2017-07-28 14:55:00,77.44,77.45,77.41,77.41,3761.0,71.2607,71.2699,71.2331,71.2331,3761.0
2017-07-28 15:00:00,77.42,77.58,77.41,77.58,9604.0,71.2423,71.3895,71.2331,71.3895,9604.0
2017-07-28 15:05:00,77.56,77.56,77.52,77.54,7463.0,71.3711,71.3711,71.3343,71.3527,7463.0
2017-07-28 15:10:00,77.53,77.55,77.49,77.5,6889.0,71.3435,71.3619,71.3067,71.3159,6889.0
2017-07-28 15:15:00,77.5,77.5,77.45,77.47,8534.0,71.3159,71.3159,71.2699,71.2883,8534.0
2017-07-28 15:20:00,77.47,77.47,77.41,77.44,7089.0,71.2883,71.2883,71.2331,71.2607,7089.0
2017-07-28 15:25:00,77.44,77.44,77.37,77.38,3130.0,71.2607,71.2607,71.1963,71.2055,3130.0
2017-07-28 15:30:00,77.39,77.41,77.37,77.38,6851.0,71.2147,71.2331,71.1963,71.2055,6851.0
2017-07-28 15:35:00,77.37,77.39,77.37,77.38,8545.0,71.1963,71.2147,71.1963,71.2055,8545.0
2017-07-28 15:40:00,77.39,77.48,77.38,77.48,14233.0,71.2147,71.2975,71.2055,71.2975,14233.0
2017-07-28 15:45:00,77.48,77.49,77.44,77.44,17020.0,71.2975,71.3067,71.2607,71.2607,17020.0
2017-07-28 15:50:00,77.45,77.46,77.43,77.44,18085.0,71.2699,71.2791,71.2515,71.2607,18085.0
2017-07-28 15:55:00,77.44,77.48,77.38,77.4,68948.0,71.2607,71.2975,71.2055,71.2239,68948.0
2017-07-31 09:30:00,77.65,77.65,77.4,77.5,5533.0,71.4539,71.4539,71.2239,71.3159,5533.0
2017-07-31 09:35:00,77.55,77.57,77.17,77.34,6120.0,71.3619,71.3803,71.0122,71.1686,6120.0
2017-07-31 09:40:00,77.48,77.63,77.48,77.56,2517.0,71.2975,71.4355,71.2975,71.3711,2517.0
2017-07-31 09:45:00,77.46,77.53,77.4,77.41,1663.0,71.2791,71.3435,71.2239,71.2331,1663.0
2017-07-31 09:50:00,77.42,77.45,77.34,77.38,1047.0,71.2423,71.2699,71.1686,71.2055,1047.0
2017-07-31 09:55:00,77.34,77.35,77.29,77.29,2223.0,71.1686,71.1779,71.1226,71.1226,2223.0
2017-07-31 10:00:00,77.29,77.4,77.26,77.36,4594.0,71.1226,71.2239,71.095,71.1871,4594.0
2017-07-31 10:05:00,77.36,77.72,77.35,77.68,12379.0,71.1871,71.5183,71.1779,71.4815,12379.0
2017-07-31 10:10:00,77.63,77.67,77.55,77.56,2300.0,71.4355,71.4723,71.3619,71.3711,2300.0
2017-07-31 10:15:00,77.57,77.59,77.49,77.49,2417.0,71.3803,71.3987,71.3067,71.3067,2417.0
2017-07-31 10:20:00,77.47,77.48,77.46,77.47,1400.0,71.2883,71.2975,71.2791,71.2883,1400.0
2017-07-31 10:25:00,77.47,77.51,77.46,77.5,1301.0,71.2883,71.3251,71.2791,71.3159,1301.0
2017-07-31 10:30:00,77.51,77.54,77.47,77.47,2000.0,71.3251,71.3527,71.2883,71.2883,2000.0
2017-07-31 10:35:00,77.47,77.47,77.42,77.45,4578.0,71.2883,71.2883,71.2423,71.2699,4578.0
2017-07-31 10:40:00,77.46,77.5,77.44,77.46,3820.0,71.2791,71.3159,71.2607,71.2791,3820.0
2017-07-31 10:45:00,77.48,77.53,77.48,77.5,1800.0,71.2975,71.3435,71.2975,71.3159,1800.0
2017-07-31 10:50:00,77.49,77.49,77.44,77.45,3600.0,71.3067,71.3067,71.2607,71.2699,3600.0
2017-07-31 10:55:00,77.42,77.45,77.37,77.43,4874.0,71.2423,71.2699,71.1963,71.2515,4874.0
2017-07-31 11:00:00,77.45,77.49,77.42,77.42,3600.0,71.2699,71.3067,71.2423,71.2423,3600.0
2017-07-31 11:05:00,77.42,77.44,77.4,77.41,3623.0,71.2423,71.2607,71.2239,71.2331,3623.0
2017-07-31 11:10:00,77.41,77.44,77.39,77.41,7194.0,71.2331,71.2607,71.2147,71.2331,7194.0
2017-07-31 11:15:00,77.4,77.4,77.37,77.38,7556.0,71.2239,71.2239,71.1963,71.2055,7556.0
2017-07-31 11:20:00,77.37,77.39,77.33,77.39,7075.0,71.1963,71.2147,71.1594,71.2147,7075.0
2017-07-31 11:25:00,77.39,77.41,77.36,77.39,4302.0,71.2147,71.2331,71.1871,71.2147,4302.0
2017-07-31 11:30:00,77.39,77.4,77.24,77.24,23986.0,71.2147,71.2239,71.0766,71.0766,23986.0
2017-07-31 11:35:00,77.23,77.29,77.23,77.28,7051.0,71.0674,71.1226,71.0674,71.1134,7051.0
2017-07-31 11:40:00,77.27,77.29,77.23,77.23,5164.0,71.1042,71.1226,71.0674,71.0674,5164.0
2017-07-31 11:45:00,77.23,77.24,77.12,77.19,3835.0,71.0674,71.0766,70.9662,71.0306,3835.0
2017-07-31 11:50:00,77.16,77.16,77.09,77.09,3321.0,71.003,71.003,70.9386,70.9386,3321.0
2017-07-31 11:55:00,77.08,77.13,77.04,77.13,6300.0,70.9294,70.9754,70.8926,70.9754,6300.0
2017-07-31 12:00:00,77.11,77.41,77.09,77.27,10248.0,70.957,71.2331,70.9386,71.1042,10248.0
2017-07-31 12:05:00,77.3,77.35,77.27,77.31,6922.0,71.1318,71.1779,71.1042,71.141,6922.0
2017-07-31 12:10:00,77.29,77.29,77.17,77.17,2201.0,71.1226,71.1226,71.0122,71.0122,2201.0
2017-07-31 12:15:00,77.17,77.2,77.06,77.2,5569.0,71.0122,71.0398,70.911,71.0398,5569.0
2017-07-31 12:20:00,77.19,77.19,77.16,77.19,5068.0,71.0306,71.0306,71.003,71.0306,5068.0
2017-07-31 12:25:00,77.19,77.22,77.19,77.19,4303.0,71.0306,71.0582,71.0306,71.0306,4303.0
2017-07-31 12:30:00,77.19,77.2,77.13,77.14,3321.0,71.0306,71.0398,70.9754,70.9846,3321.0
2017-07-31 12:35:00,77.15,77.15,77.12,77.13,4616.0,70.9938,70.9938,70.9662,70.9754,4616.0
2017-07-31 12:40:00,77.13,77.14,77.1,77.1,3407.0,70.9754,70.9846,70.9478,70.9478,3407.0
2017-07-31 12:45:00,77.1,77.12,77.06,77.06,4791.0,70.9478,70.9662,70.911,70.911,4791.0
2017-07-31 12:50:00,77.06,77.1,77.06,77.1,7026.0,70.911,70.9478,70.911,70.9478,7026.0
2017-07-31 12:55:00,77.1,77.13,77.1,77.13,5777.0,70.9478,70.9754,70.9478,70.9754,5777.0
2017-07-31 13:00:00,77.11,77.13,77.04,77.04,20512.0,70.957,70.9754,70.8926,70.8926,20512.0
2017-07-31 13:05:00,77.03,77.04,76.98,77.02,3544.0,70.8834,70.8926,70.8374,70.8742,3544.0
2017-07-31 13:10:00,76.98,77.01,76.88,76.89,8688.0,70.8374,70.865,70.7454,70.7546,8688.0
2017-07-31 13:15:00,76.89,76.9,76.86,76.89,5900.0,70.7546,70.7638,70.7269,70.7546,5900.0
2017-07-31 13:20:00,76.87,76.91,76.86,76.86,7251.0,70.7362,70.773,70.7269,70.7269,7251.0
2017-07-31 13:25:00,76.86,76.88,76.83,76.88,7766.0,70.7269,70.7454,70.6993,70.7454,7766.0
2017-07-31 13:30:00,76.87,76.92,76.87,76.9,9429.0,70.7362,70.7822,70.7362,70.7638,9429.0
2017-07-31 13:35:00,76.92,76.97,76.92,76.97,6555.0,70.7822,70.8282,70.7822,70.8282,6555.0
2017-07-31 13:40:00,76.98,77.02,76.98,76.99,6014.0,70.8374,70.8742,70.8374,70.8466,6014.0
2017-07-31 13:45:00,76.99,77.01,76.97,76.99,7925.0,70.8466,70.865,70.8282,70.8466,7925.0
2017-07-31 13:50:00,76.98,77.01,76.98,77.01,9502.0,70.8374,70.865,70.8374,70.865,9502.0
2017-07-31 13:55:00,77.0,77.04,76.99,77.02,8583.0,70.8558,70.8926,70.8466,70.8742,8583.0
2017-07-31 14:00:00,77.01,77.03,77.0,77.01,8743.0,70.865,70.8834,70.8558,70.865,8743.0
2017-07-31 14:05:00,77.01,77.06,77.0,77.04,7596.0,70.865,70.911,70.8558,70.8926,7596.0
2017-07-31 14:10:00,77.04,77.11,77.0,77.08,17164.0,70.8926,70.957,70.8558,70.9294,17164.0
2017-07-31 14:15:00,77.07,77.11,77.06,77.1,7188.0,70.9202,70.957,70.911,70.9478,7188.0
2017-07-31 14:20:00,77.1,77.13,76.98,76.99,25316.0,70.9478,70.9754,70.8374,70.8466,25316.0
2017-07-31 14:25:00,76.99,77.02,76.93,76.96,48065.0,70.8466,70.8742,70.7914,70.819,48065.0
2017-07-31 14:30:00,76.96,76.98,76.94,76.94,18284.0,70.819,70.8374,70.8006,70.8006,18284.0
2017-07-31 14:35:00,76.94,76.94,76.86,76.88,14789.0,70.8006,70.8006,70.7269,70.7454,14789.0
2017-07-31 14:40:00,76.87,76.88,76.84,76.86,6918.0,70.7362,70.7454,70.7085,70.7269,6918.0
2017-07-31 14:45:00,76.86,76.93,76.86,76.89,12231.0,70.7269,70.7914,70.7269,70.7546,12231.0
2017-07-31 14:50:00,76.87,76.91,76.84,76.91,12204.0,70.7362,70.773,70.7085,70.773,12204.0
2017-07-31 14:55:00,76.92,76.97,76.92,76.93,16817.0,70.7822,70.8282,70.7822,70.7914,16817.0
2017-07-31 15:00:00,76.93,77.04,76.91,77.02,28226.0,70.7914,70.8926,70.773,70.8742,28226.0
2017-07-31 15:05:00,76.99,77.06,76.99,77.02,91489.0,70.8466,70.911,70.8466,70.8742,91489.0
2017-07-31 15:10:00,77.0,77.03,76.95,77.02,23191.0,70.8558,70.8834,70.8098,70.8742,23191.0
2017-07-31 15:15:00,77.01,77.06,76.97,76.98,19986.0,70.865,70.911,70.8282,70.8374,19986.0
2017-07-31 15:20:00,76.99,77.06,76.98,77.06,15417.0,70.8466,70.911,70.8374,70.911,15417.0
2017-07-31 15:25:00,77.06,77.08,77.03,77.08,42518.0,70.911,70.9294,70.8834,70.9294,42518.0
2017-07-31 15:30:00,77.08,77.13,77.07,77.12,27254.0,70.9294,70.9754,70.9202,70.9662,27254.0
2017-07-31 15:35:00,77.13,77.14,77.12,77.13,20768.0,70.9754,70.9846,70.9662,70.9754,20768.0
2017-07-31 15:40:00,77.15,77.19,77.14,77.15,26670.0,70.9938,71.0306,70.9846,70.9938,26670.0
2017-07-31 15:45:00,77.16,77.21,77.16,77.2,24967.0,71.003,71.049,71.003,71.0398,24967.0
2017-07-31 15:50:00,77.2,77.21,77.2,77.2,33536.0,71.0398,71.049,71.0398,71.0398,33536.0
2017-07-31 15:55:00,77.2,77.22,77.09,77.11,95442.0,71.0398,71.0582,70.9386,70.957,95442.0
2017-08-01 09:30:00,77.49,77.7,77.17,77.7,7916.0,71.3067,71.4999,71.0122,71.4999,7916.0
2017-08-01 09:35:00,77.69,77.73,77.05,77.38,15109.0,71.4907,71.5275,70.9018,71.2055,15109.0
2017-08-01 09:40:00,77.35,77.51,77.1,77.31,3525.0,71.1779,71.3251,70.9478,71.141,3525.0
2017-08-01 09:45:00,77.32,77.39,77.1,77.16,7633.0,71.1502,71.2147,70.9478,71.003,7633.0
2017-08-01 09:50:00,77.21,77.28,77.11,77.16,3671.0,71.049,71.1134,70.957,71.003,3671.0
2017-08-01 09:55:00,77.16,77.28,77.08,77.19,8900.0,71.003,71.1134,70.9294,71.0306,8900.0
2017-08-01 10:00:00,77.16,77.57,77.13,77.49,13428.0,71.003,71.3803,70.9754,71.3067,13428.0
2017-08-01 10:05:00,77.53,77.79,77.53,77.63,16739.0,71.3435,71.5827,71.3435,71.4355,16739.0
2017-08-01 10:10:00,77.62,77.67,77.56,77.67,6786.0,71.4263,71.4723,71.3711,71.4723,6786.0
2017-08-01 10:15:00,77.66,78.0,77.57,78.0,9243.0,71.4631,71.776,71.3803,71.776,9243.0
2017-08-01 10:20:00,78.07,78.37,77.95,78.22,20830.0,71.8404,72.1165,71.73,71.9784,20830.0
2017-08-01 10:25:00,78.17,78.17,77.87,77.88,5200.0,71.9324,71.9324,71.6564,71.6656,5200.0
2017-08-01 10:30:00,77.91,78.09,77.91,78.02,8100.0,71.6932,71.8588,71.6932,71.7944,8100.0
2017-08-01 10:35:00,78.09,78.1,77.83,77.84,37359.0,71.8588,71.868,71.6195,71.6288,37359.0
2017-08-01 10:40:00,77.76,77.86,77.62,77.86,9011.0,71.5551,71.6472,71.4263,71.6472,9011.0
2017-08-01 10:45:00,77.93,77.93,77.63,77.79,6039.0,71.7116,71.7116,71.4355,71.5827,6039.0
2017-08-01 10:50:00,77.83,77.83,77.6,77.7,7063.0,71.6195,71.6195,71.4079,71.4999,7063.0
2017-08-01 10:55:00,77.7,77.88,77.68,77.88,5000.0,71.4999,71.6656,71.4815,71.6656,5000.0
2017-08-01 11:00:00,77.82,78.14,77.8,78.13,10666.0,71.6103,71.9048,71.5919,71.8956,10666.0
2017-08-01 11:05:00,78.16,78.24,78.05,78.23,8900.0,71.9232,71.9968,71.822,71.9876,8900.0
2017-08-01 11:10:00,78.24,78.24,77.7,77.77,7291.0,71.9968,71.9968,71.4999,71.5643,7291.0
2017-08-01 11:15:00,77.78,77.88,77.71,77.72,9390.0,71.5735,71.6656,71.5091,71.5183,9390.0
2017-08-01 11:20:00,77.75,77.95,77.75,77.91,10063.0,71.5459,71.73,71.5459,71.6932,10063.0
2017-08-01 11:25:00,77.87,77.88,77.7,77.7,5190.0,71.6564,71.6656,71.4999,71.4999,5190.0
2017-08-01 11:30:00,77.7,78.06,77.7,78.06,4000.0,71.4999,71.8312,71.4999,71.8312,4000.0
2017-08-01 11:35:00,78.19,78.19,77.95,77.95,3001.0,71.9508,71.9508,71.73,71.73,3001.0
2017-08-01 11:40:00,77.91,77.91,77.7,77.75,2400.0,71.6932,71.6932,71.4999,71.5459,2400.0
2017-08-01 11:45:00,77.73,77.9,77.72,77.87,2920.0,71.5275,71.684,71.5183,71.6564,2920.0
2017-08-01 11:50:00,77.81,77.82,77.75,77.76,4434.0,71.6011,71.6103,71.5459,71.5551,4434.0
2017-08-01 11:55:00,77.84,77.84,77.69,77.72,4354.0,71.6288,71.6288,71.4907,71.5183,4354.0
2017-08-01 12:00:00,77.68,77.75,77.68,77.73,3008.0,71.4815,71.5459,71.4815,71.5275,3008.0
2017-08-01 12:05:00,77.73,77.77,77.7,77.72,4502.0,71.5275,71.5643,71.4999,71.5183,4502.0
2017-08-01 12:10:00,77.72,77.85,77.7,77.77,7783.0,71.5183,71.638,71.4999,71.5643,7783.0
2017-08-01 12:15:00,77.74,77.8,77.72,77.76,3356.0,71.5367,71.5919,71.5183,71.5551,3356.0
2017-08-01 12:20:00,77.77,77.8,77.74,77.8,2800.0,71.5643,71.5919,71.5367,71.5919,2800.0
2017-08-01 12:25:00,77.77,77.78,77.71,77.71,1800.0,71.5643,71.5735,71.5091,71.5091,1800.0
2017-08-01 12:30:00,77.73,77.94,77.7,77.87,9109.0,71.5275,71.7208,71.4999,71.6564,9109.0
2017-08-01 12:35:00,77.84,78.01,77.84,77.97,8354.0,71.6288,71.7852,71.6288,71.7484,8354.0
2017-08-01 12:40:00,77.93,78.02,77.92,77.98,2400.0,71.7116,71.7944,71.7024,71.7576,2400.0
2017-08-01 12:45:00,78.01,78.02,77.9,77.93,7668.0,71.7852,71.7944,71.684,71.7116,7668.0
2017-08-01 12:50:00,77.94,78.08,77.94,77.95,6609.0,71.7208,71.8496,71.7208,71.73,6609.0
2017-08-01 12:55:00,77.97,78.03,77.87,77.9,6198.0,71.7484,71.8036,71.6564,71.684,6198.0
2017-08-01 13:00:00,77.85,77.87,77.6,77.6,5218.0,71.638,71.6564,71.4079,71.4079,5218.0
2017-08-01 13:05:00,77.59,77.61,77.42,77.47,6422.0,71.3987,71.4171,71.2423,71.2883,6422.0
2017-08-01 13:10:00,77.51,77.52,77.43,77.47,5901.0,71.3251,71.3343,71.2515,71.2883,5901.0
2017-08-01 13:15:00,77.51,77.52,77.46,77.5,4600.0,71.3251,71.3343,71.2791,71.3159,4600.0
2017-08-01 13:20:00,77.51,77.57,77.47,77.47,3400.0,71.3251,71.3803,71.2883,71.2883,3400.0
2017-08-01 13:25:00,77.45,77.47,77.36,77.43,4577.0,71.2699,71.2883,71.1871,71.2515,4577.0
2017-08-01 13:30:00,77.44,77.44,77.37,77.39,4539.0,71.2607,71.2607,71.1963,71.2147,4539.0
2017-08-01 13:35:00,77.42,77.48,77.37,77.47,7000.0,71.2423,71.2975,71.1963,71.2883,7000.0
2017-08-01 13:40:00,77.52,77.54,77.44,77.46,5700.0,71.3343,71.3527,71.2607,71.2791,5700.0
2017-08-01 13:45:00,77.47,77.55,77.46,77.46,4900.0,71.2883,71.3619,71.2791,71.2791,4900.0
2017-08-01 13:50:00,77.52,77.61,77.49,77.59,2900.0,71.3343,71.4171,71.3067,71.3987,2900.0
2017-08-01 13:55:00,77.56,77.6,77.51,77.54,4247.0,71.3711,71.4079,71.3251,71.3527,4247.0
2017-08-01 14:00:00,77.53,77.58,77.52,77.55,3742.0,71.3435,71.3895,71.3343,71.3619,3742.0
2017-08-01 14:05:00,77.57,77.57,77.47,77.47,4609.0,71.3803,71.3803,71.2883,71.2883,4609.0
2017-08-01 14:10:00,77.49,77.53,77.47,77.52,7968.0,71.3067,71.3435,71.2883,71.3343,7968.0
2017-08-01 14:15:00,77.5,77.53,77.46,77.5,2400.0,71.3159,71.3435,71.2791,71.3159,2400.0
2017-08-01 14:20:00,77.5,77.52,77.44,77.44,4103.0,71.3159,71.3343,71.2607,71.2607,4103.0
2017-08-01 14:25:00,77.47,77.49,77.4,77.46,7733.0,71.2883,71.3067,71.2239,71.2791,7733.0
2017-08-01 14:30:00,77.45,77.52,77.41,77.52,8500.0,71.2699,71.3343,71.2331,71.3343,8500.0
2017-08-01 14:35:00,77.49,77.52,77.41,77.46,5709.0,71.3067,71.3343,71.2331,71.2791,5709.0
2017-08-01 14:40:00,77.48,77.48,77.37,77.4,6912.0,71.2975,71.2975,71.1963,71.2239,6912.0
2017-08-01 14:45:00,77.38,77.42,77.24,77.27,9177.0,71.2055,71.2423,71.0766,71.1042,9177.0
2017-08-01 14:50:00,77.26,77.32,77.23,77.32,10671.0,71.095,71.1502,71.0674,71.1502,10671.0
2017-08-01 14:55:00,77.29,77.33,77.25,77.3,10861.0,71.1226,71.1594,71.0858,71.1318,10861.0
2017-08-01 15:00:00,77.28,77.3,77.11,77.12,21056.0,71.1134,71.1318,70.957,70.9662,21056.0
2017-08-01 15:05:00,77.14,77.17,77.06,77.16,18853.0,70.9846,71.0122,70.911,71.003,18853.0
2017-08-01 15:10:00,77.16,77.27,77.06,77.25,14566.0,71.003,71.1042,70.911,71.0858,14566.0
2017-08-01 15:15:00,77.25,77.25,77.09,77.13,8200.0,71.0858,71.0858,70.9386,70.9754,8200.0
2017-08-01 15:20:00,77.12,77.15,77.11,77.11,12624.0,70.9662,70.9938,70.957,70.957,12624.0
2017-08-01 15:25:00,77.14,77.3,77.11,77.21,12775.0,70.9846,71.1318,70.957,71.049,12775.0
2017-08-01 15:30:00,77.21,77.24,77.17,77.23,8764.0,71.049,71.0766,71.0122,71.0674,8764.0
2017-08-01 15:35:00,77.23,77.39,77.22,77.33,13987.0,71.0674,71.2147,71.0582,71.1594,13987.0
2017-08-01 15:40:00,77.34,77.44,77.3,77.44,21137.0,71.1686,71.2607,71.1318,71.2607,21137.0
2017-08-01 15:45:00,77.44,77.48,77.4,77.41,22746.0,71.2607,71.2975,71.2239,71.2331,22746.0
2017-08-01 15:50:00,77.4,77.41,77.22,77.28,39865.0,71.2239,71.2331,71.0582,71.1134,39865.0
2017-08-01 15:55:00,77.28,77.54,77.25,77.48,80527.0,71.1134,71.3527,71.0858,71.2975,80527.0
2017-08-02 09:30:00,73.88,73.88,73.0,73.53,193690.0,67.9847,67.9847,67.175,67.6627,193690.0
2017-08-02 09:35:00,73.56,73.59,72.69,73.0,249622.0,67.6903,67.7179,66.8897,67.175,249622.0
2017-08-02 09:40:00,73.06,73.11,72.4,72.61,245025.0,67.2302,67.2762,66.6228,66.8161,245025.0
2017-08-02 09:45:00,72.62,73.19,72.58,73.12,100500.0,66.8253,67.3498,66.7885,67.2854,100500.0
2017-08-02 09:50:00,73.13,73.27,72.97,73.09,119774.0,67.2946,67.4234,67.1474,67.2578,119774.0
2017-08-02 09:55:00,73.09,73.14,72.8,72.83,80137.0,67.2578,67.3038,66.9909,67.0185,80137.0
2017-08-02 10:00:00,72.82,73.21,72.79,72.95,119970.0,67.0093,67.3682,66.9817,67.1289,119970.0
2017-08-02 10:05:00,72.98,72.98,72.57,72.57,65694.0,67.1566,67.1566,66.7793,66.7793,65694.0
2017-08-02 10:10:00,72.57,72.88,72.55,72.87,48168.0,66.7793,67.0645,66.7609,67.0553,48168.0
2017-08-02 10:15:00,72.86,73.03,72.62,72.66,86610.0,67.0461,67.2026,66.8253,66.8621,86610.0
2017-08-02 10:20:00,72.66,72.69,72.4,72.44,67936.0,66.8621,66.8897,66.6228,66.6596,67936.0
2017-08-02 10:25:00,72.43,72.85,72.42,72.6,55092.0,66.6504,67.0369,66.6412,66.8069,55092.0
2017-08-02 10:30:00,72.6,72.85,72.5,72.73,43150.0,66.8069,67.0369,66.7149,66.9265,43150.0
2017-08-02 10:35:00,72.72,72.87,72.67,72.8,55036.0,66.9173,67.0553,66.8713,66.9909,55036.0
2017-08-02 10:40:00,72.81,72.94,72.68,72.8,48085.0,67.0001,67.1197,66.8805,66.9909,48085.0
2017-08-02 10:45:00,72.75,72.86,72.67,72.72,31322.0,66.9449,67.0461,66.8713,66.9173,31322.0
2017-08-02 10:50:00,72.72,72.81,72.69,72.81,31202.0,66.9173,67.0001,66.8897,67.0001,31202.0
2017-08-02 10:55:00,72.81,72.87,72.6,72.79,35587.0,67.0001,67.0553,66.8069,66.9817,35587.0
2017-08-02 11:00:00,72.83,72.85,72.5,72.5,30264.0,67.0185,67.0369,66.7149,66.7149,30264.0
2017-08-02 11:05:00,72.45,72.57,72.35,72.45,29761.0,66.6688,66.7793,66.5768,66.6688,29761.0
2017-08-02 11:10:00,72.45,72.6,72.4,72.49,32488.0,66.6688,66.8069,66.6228,66.7057,32488.0
2017-08-02 11:15:00,72.5,72.51,72.39,72.44,22674.0,66.7149,66.7241,66.6136,66.6596,22674.0
2017-08-02 11:20:00,72.43,72.43,72.15,72.17,35148.0,66.6504,66.6504,66.3928,66.4112,35148.0
2017-08-02 11:25:00,72.17,72.32,72.17,72.31,17371.0,66.4112,66.5492,66.4112,66.54,17371.0
2017-08-02 11:30:00,72.33,72.34,72.17,72.22,23023.0,66.5584,66.5676,66.4112,66.4572,23023.0
2017-08-02 11:35:00,72.21,72.47,72.18,72.41,22014.0,66.448,66.6873,66.4204,66.632,22014.0
2017-08-02 11:40:00,72.4,72.46,72.15,72.19,17093.0,66.6228,66.678,66.3928,66.4296,17093.0
2017-08-02 11:45:00,72.19,72.23,72.12,72.19,23989.0,66.4296,66.4664,66.3652,66.4296,23989.0
2017-08-02 11:50:00,72.19,72.29,72.14,72.22,17704.0,66.4296,66.5216,66.3836,66.4572,17704.0
2017-08-02 11:55:00,72.25,72.25,71.77,71.82,21203.0,66.4848,66.4848,66.0431,66.0891,21203.0
2017-08-02 12:00:00,71.8,71.82,71.38,71.57,32931.0,66.0707,66.0891,65.6842,65.8591,32931.0
2017-08-02 12:05:00,71.57,71.62,71.35,71.35,24583.0,65.8591,65.9051,65.6566,65.6566,24583.0
2017-08-02 12:10:00,71.35,71.59,71.29,71.55,20118.0,65.6566,65.8775,65.6014,65.8407,20118.0
2017-08-02 12:15:00,71.57,71.67,71.57,71.62,13202.0,65.8591,65.9511,65.8591,65.9051,13202.0
2017-08-02 12:20:00,71.63,71.68,71.61,71.66,10437.0,65.9143,65.9603,65.8959,65.9419,10437.0
2017-08-02 12:25:00,71.65,71.79,71.65,71.7,7980.0,65.9327,66.0615,65.9327,65.9787,7980.0
2017-08-02 12:30:00,71.7,72.03,71.7,71.98,13437.0,65.9787,66.2824,65.9787,66.2363,13437.0
2017-08-02 12:35:00,72.02,72.09,71.96,72.02,10829.0,66.2732,66.3376,66.2179,66.2732,10829.0
2017-08-02 12:40:00,71.98,72.1,71.95,72.1,12990.0,66.2363,66.3468,66.2087,66.3468,12990.0
2017-08-02 12:45:00,72.11,72.17,72.04,72.1,11338.0,66.356,66.4112,66.2916,66.3468,11338.0
2017-08-02 12:50:00,72.11,72.21,72.03,72.18,25223.0,66.356,66.448,66.2824,66.4204,25223.0
2017-08-02 12:55:00,72.16,72.2,72.07,72.2,14098.0,66.402,66.4388,66.3192,66.4388,14098.0
2017-08-02 13:00:00,72.21,72.25,72.12,72.15,29667.0,66.448,66.4848,66.3652,66.3928,29667.0
2017-08-02 13:05:00,72.24,72.26,72.14,72.17,20863.0,66.4756,66.494,66.3836,66.4112,20863.0
2017-08-02 13:10:00,72.16,72.19,71.77,71.88,18620.0,66.402,66.4296,66.0431,66.1443,18620.0
2017-08-02 13:15:00,71.88,71.94,71.85,71.92,10350.0,66.1443,66.1995,66.1167,66.1811,10350.0
2017-08-02 13:20:00,71.91,72.0,71.9,71.98,8195.0,66.1719,66.2548,66.1627,66.2363,8195.0
2017-08-02 13:25:00,72.0,72.2,72.0,72.19,21684.0,66.2548,66.4388,66.2548,66.4296,21684.0
2017-08-02 13:30:00,72.15,72.27,72.12,72.23,24554.0,66.3928,66.5032,66.3652,66.4664,24554.0
2017-08-02 13:35:00,72.23,72.23,72.17,72.18,6039.0,66.4664,66.4664,66.4112,66.4204,6039.0
2017-08-02 13:40:00,72.19,72.19,72.05,72.05,13952.0,66.4296,66.4296,66.3008,66.3008,13952.0
2017-08-02 13:45:00,72.06,72.15,72.04,72.15,11638.0,66.31,66.3928,66.2916,66.3928,11638.0
2017-08-02 13:50:00,72.16,72.19,72.14,72.19,18485.0,66.402,66.4296,66.3836,66.4296,18485.0
2017-08-02 13:55:00,72.19,72.19,72.03,72.05,16607.0,66.4296,66.4296,66.2824,66.3008,16607.0
2017-08-02 14:00:00,72.05,72.06,71.93,71.94,19642.0,66.3008,66.31,66.1903,66.1995,19642.0
2017-08-02 14:05:00,71.93,71.95,71.83,71.83,16630.0,66.1903,66.2087,66.0983,66.0983,16630.0
2017-08-02 14:10:00,71.83,71.84,71.77,71.8,11246.0,66.0983,66.1075,66.0431,66.0707,11246.0
2017-08-02 14:15:00,71.8,71.89,71.8,71.89,16884.0,66.0707,66.1535,66.0707,66.1535,16884.0
2017-08-02 14:20:00,71.89,71.96,71.84,71.85,23885.0,66.1535,66.2179,66.1075,66.1167,23885.0
2017-08-02 14:25:00,71.85,71.92,71.82,71.9,18506.0,66.1167,66.1811,66.0891,66.1627,18506.0
2017-08-02 14:30:00,71.88,72.09,71.79,72.06,41376.0,66.1443,66.3376,66.0615,66.31,41376.0
2017-08-02 14:35:00,72.08,72.21,72.06,72.12,28977.0,66.3284,66.448,66.31,66.3652,28977.0
2017-08-02 14:40:00,72.12,72.13,71.77,71.78,25290.0,66.3652,66.3744,66.0431,66.0523,25290.0
2017-08-02 14:45:00,71.78,71.91,71.75,71.84,63485.0,66.0523,66.1719,66.0247,66.1075,63485.0
2017-08-02 14:50:00,71.84,71.93,71.84,71.91,105665.0,66.1075,66.1903,66.1075,66.1719,105665.0
2017-08-02 14:55:00,71.9,71.92,71.83,71.86,33934.0,66.1627,66.1811,66.0983,66.1259,33934.0
2017-08-02 15:00:00,71.85,71.96,71.82,71.93,40234.0,66.1167,66.2179,66.0891,66.1903,40234.0
2017-08-02 15:05:00,71.92,71.92,71.83,71.85,31427.0,66.1811,66.1811,66.0983,66.1167,31427.0
2017-08-02 15:10:00,71.84,71.98,71.84,71.95,39639.0,66.1075,66.2363,66.1075,66.2087,39639.0
2017-08-02 15:15:00,71.95,71.98,71.92,71.98,28623.0,66.2087,66.2363,66.1811,66.2363,28623.0
2017-08-02 15:20:00,71.97,72.06,71.96,72.06,40024.0,66.2271,66.31,66.2179,66.31,40024.0
2017-08-02 15:25:00,72.06,72.17,72.05,72.15,42230.0,66.31,66.4112,66.3008,66.3928,42230.0
2017-08-02 15:30:00,72.1,72.17,72.04,72.14,70521.0,66.3468,66.4112,66.2916,66.3836,70521.0
2017-08-02 15:35:00,72.15,72.27,72.13,72.25,60374.0,66.3928,66.5032,66.3744,66.4848,60374.0
2017-08-02 15:40:00,72.25,72.3,72.21,72.21,81444.0,66.4848,66.5308,66.448,66.448,81444.0
2017-08-02 15:45:00,72.23,72.28,72.22,72.26,72031.0,66.4664,66.5124,66.4572,66.494,72031.0
2017-08-02 15:50:00,72.27,72.3,72.26,72.3,84239.0,66.5032,66.5308,66.494,66.5308,84239.0
2017-08-02 15:55:00,72.3,72.52,72.28,72.51,227771.0,66.5308,66.7333,66.5124,66.7241,227771.0
2017-08-03 09:30:00,72.1,72.91,72.1,72.89,32491.0,66.3468,67.0921,66.3468,67.0737,32491.0
2017-08-03 09:35:00,72.9,73.19,72.74,73.08,21824.0,67.0829,67.3498,66.9357,67.2486,21824.0
2017-08-03 09:40:00,73.08,73.09,72.89,73.02,11144.0,67.2486,67.2578,67.0737,67.1934,11144.0
2017-08-03 09:45:00,73.02,73.02,72.9,73.02,14689.0,67.1934,67.1934,67.0829,67.1934,14689.0
2017-08-03 09:50:00,73.0,73.07,72.99,73.07,9190.0,67.175,67.2394,67.1658,67.2394,9190.0
2017-08-03 09:55:00,73.08,73.28,73.06,73.28,7715.0,67.2486,67.4326,67.2302,67.4326,7715.0
2017-08-03 10:00:00,73.26,73.32,73.07,73.07,5477.0,67.4142,67.4694,67.2394,67.2394,5477.0
2017-08-03 10:05:00,73.09,73.11,73.01,73.09,10694.0,67.2578,67.2762,67.1842,67.2578,10694.0
2017-08-03 10:10:00,73.07,73.1,73.05,73.06,9288.0,67.2394,67.267,67.221,67.2302,9288.0
2017-08-03 10:15:00,73.06,73.24,73.06,73.22,14466.0,67.2302,67.3958,67.2302,67.3774,14466.0
2017-08-03 10:20:00,73.19,73.21,73.03,73.12,9971.0,67.3498,67.3682,67.2026,67.2854,9971.0
2017-08-03 10:25:00,73.12,73.28,73.12,73.28,10626.0,67.2854,67.4326,67.2854,67.4326,10626.0
2017-08-03 10:30:00,73.26,73.41,73.22,73.22,11130.0,67.4142,67.5522,67.3774,67.3774,11130.0
2017-08-03 10:35:00,73.21,73.24,73.17,73.18,6956.0,67.3682,67.3958,67.3314,67.3406,6956.0
2017-08-03 10:40:00,73.12,73.31,73.12,73.29,19194.0,67.2854,67.4602,67.2854,67.4418,19194.0
2017-08-03 10:45:00,73.28,73.28,72.87,72.89,18873.0,67.4326,67.4326,67.0553,67.0737,18873.0
2017-08-03 10:50:00,72.93,73.0,72.87,72.9,8541.0,67.1105,67.175,67.0553,67.0829,8541.0
2017-08-03 10:55:00,72.89,73.09,72.89,73.09,7095.0,67.0737,67.2578,67.0737,67.2578,7095.0
2017-08-03 11:00:00,73.04,73.12,72.67,73.12,25800.0,67.2118,67.2854,66.8713,67.2854,25800.0
2017-08-03 11:05:00,73.07,73.18,73.04,73.09,12053.0,67.2394,67.3406,67.2118,67.2578,12053.0
2017-08-03 11:10:00,73.09,73.1,73.04,73.09,4100.0,67.2578,67.267,67.2118,67.2578,4100.0
2017-08-03 11:15:00,73.03,73.03,72.72,72.76,17867.0,67.2026,67.2026,66.9173,66.9541,17867.0
2017-08-03 11:20:00,72.73,72.94,72.73,72.94,23298.0,66.9265,67.1197,66.9265,67.1197,23298.0
2017-08-03 11:25:00,72.93,73.05,72.89,72.97,5714.0,67.1105,67.221,67.0737,67.1474,5714.0
2017-08-03 11:30:00,72.95,72.98,72.88,72.88,8575.0,67.1289,67.1566,67.0645,67.0645,8575.0
2017-08-03 11:35:00,72.9,73.1,72.89,73.04,7204.0,67.0829,67.267,67.0737,67.2118,7204.0
2017-08-03 11:40:00,73.05,73.12,73.05,73.11,3300.0,67.221,67.2854,67.221,67.2762,3300.0
2017-08-03 11:45:00,73.11,73.11,73.04,73.09,6492.0,67.2762,67.2762,67.2118,67.2578,6492.0
2017-08-03 11:50:00,73.06,73.09,73.03,73.08,6226.0,67.2302,67.2578,67.2026,67.2486,6226.0
2017-08-03 11:55:00,73.05,73.05,73.0,73.03,7007.0,67.221,67.221,67.175,67.2026,7007.0
2017-08-03 12:00:00,73.03,73.06,72.95,73.0,16558.0,67.2026,67.2302,67.1289,67.175,16558.0
2017-08-03 12:05:00,73.04,73.12,73.02,73.08,6015.0,67.2118,67.2854,67.1934,67.2486,6015.0
2017-08-03 12:10:00,73.07,73.14,73.07,73.14,3900.0,67.2394,67.3038,67.2394,67.3038,3900.0
2017-08-03 12:15:00,73.15,73.22,73.13,73.22,9868.0,67.313,67.3774,67.2946,67.3774,9868.0
2017-08-03 12:20:00,73.21,73.24,73.2,73.24,6955.0,67.3682,67.3958,67.359,67.3958,6955.0
2017-08-03 12:25:00,73.24,73.33,73.24,73.33,11116.0,67.3958,67.4786,67.3958,67.4786,11116.0
2017-08-03 12:30:00,73.33,73.37,73.29,73.34,9782.0,67.4786,67.5154,67.4418,67.4878,9782.0
2017-08-03 12:35:00,73.34,73.35,73.33,73.34,3300.0,67.4878,67.497,67.4786,67.4878,3300.0
2017-08-03 12:40:00,73.33,73.37,73.3,73.3,5175.0,67.4786,67.5154,67.451,67.451,5175.0
2017-08-03 12:45:00,73.3,73.37,73.3,73.35,6379.0,67.451,67.5154,67.451,67.497,6379.0
2017-08-03 12:50:00,73.34,73.4,73.32,73.39,7922.0,67.4878,67.543,67.4694,67.5338,7922.0
2017-08-03 12:55:00,73.4,73.42,73.38,73.38,4800.0,67.543,67.5614,67.5246,67.5246,4800.0
2017-08-03 13:00:00,73.38,73.4,73.38,73.4,3040.0,67.5246,67.543,67.5246,67.543,3040.0
2017-08-03 13:05:00,73.4,73.47,73.39,73.47,7666.0,67.543,67.6075,67.5338,67.6075,7666.0
2017-08-03 13:10:00,73.47,73.56,73.46,73.53,6950.0,67.6075,67.6903,67.5983,67.6627,6950.0
2017-08-03 13:15:00,73.51,73.56,73.51,73.56,5320.0,67.6443,67.6903,67.6443,67.6903,5320.0
2017-08-03 13:20:00,73.54,73.56,73.52,73.56,2700.0,67.6719,67.6903,67.6535,67.6903,2700.0
2017-08-03 13:25:00,73.54,73.56,73.5,73.56,8803.0,67.6719,67.6903,67.6351,67.6903,8803.0
2017-08-03 13:30:00,73.57,73.57,73.52,73.54,4052.0,67.6995,67.6995,67.6535,67.6719,4052.0
2017-08-03 13:35:00,73.55,73.58,73.54,73.58,6705.0,67.6811,67.7087,67.6719,67.7087,6705.0
2017-08-03 13:40:00,73.58,73.6,73.57,73.59,4705.0,67.7087,67.7271,67.6995,67.7179,4705.0
2017-08-03 13:45:00,73.61,73.68,73.6,73.66,9070.0,67.7363,67.8007,67.7271,67.7823,9070.0
2017-08-03 13:50:00,73.64,73.69,73.63,73.65,12825.0,67.7639,67.8099,67.7547,67.7731,12825.0
2017-08-03 13:55:00,73.65,73.67,73.59,73.6,3900.0,67.7731,67.7915,67.7179,67.7271,3900.0
2017-08-03 14:00:00,73.6,73.62,73.56,73.57,3921.0,67.7271,67.7455,67.6903,67.6995,3921.0
2017-08-03 14:05:00,73.6,73.62,73.53,73.62,7080.0,67.7271,67.7455,67.6627,67.7455,7080.0
2017-08-03 14:10:00,73.62,73.62,73.49,73.54,10265.0,67.7455,67.7455,67.6259,67.6719,10265.0
2017-08-03 14:15:00,73.51,73.51,73.47,73.48,8371.0,67.6443,67.6443,67.6075,67.6167,8371.0
2017-08-03 14:20:00,73.49,73.59,73.49,73.59,10421.0,67.6259,67.7179,67.6259,67.7179,10421.0
2017-08-03 14:25:00,73.6,73.66,73.6,73.65,4700.0,67.7271,67.7823,67.7271,67.7731,4700.0
2017-08-03 14:30:00,73.63,73.65,73.59,73.61,8383.0,67.7547,67.7731,67.7179,67.7363,8383.0
2017-08-03 14:35:00,73.61,73.64,73.61,73.63,6473.0,67.7363,67.7639,67.7363,67.7547,6473.0
2017-08-03 14:40:00,73.61,73.61,73.56,73.57,4586.0,67.7363,67.7363,67.6903,67.6995,4586.0
2017-08-03 14:45:00,73.57,73.57,73.47,73.47,4105.0,67.6995,67.6995,67.6075,67.6075,4105.0
2017-08-03 14:50:00,73.48,73.48,73.42,73.42,3449.0,67.6167,67.6167,67.5614,67.5614,3449.0
2017-08-03 14:55:00,73.41,73.44,73.37,73.4,9706.0,67.5522,67.5798,67.5154,67.543,9706.0
2017-08-03 15:00:00,73.4,73.45,73.33,73.36,8932.0,67.543,67.5891,67.4786,67.5062,8932.0
2017-08-03 15:05:00,73.35,73.38,73.34,73.38,4904.0,67.497,67.5246,67.4878,67.5246,4904.0
2017-08-03 15:10:00,73.38,73.41,73.34,73.41,8870.0,67.5246,67.5522,67.4878,67.5522,8870.0
2017-08-03 15:15:00,73.41,73.42,73.39,73.39,8983.0,67.5522,67.5614,67.5338,67.5338,8983.0
2017-08-03 15:20:00,73.39,73.39,73.28,73.28,11397.0,67.5338,67.5338,67.4326,67.4326,11397.0
2017-08-03 15:25:00,73.28,73.3,73.27,73.29,12737.0,67.4326,67.451,67.4234,67.4418,12737.0
2017-08-03 15:30:00,73.29,73.31,73.17,73.19,21312.0,67.4418,67.4602,67.3314,67.3498,21312.0
2017-08-03 15:35:00,73.21,73.22,73.12,73.2,19475.0,67.3682,67.3774,67.2854,67.359,19475.0
2017-08-03 15:40:00,73.19,73.2,73.11,73.14,21731.0,67.3498,67.359,67.2762,67.3038,21731.0
2017-08-03 15:45:00,73.14,73.21,73.14,73.21,34537.0,67.3038,67.3682,67.3038,67.3682,34537.0
2017-08-03 15:50:00,73.21,73.37,73.19,73.37,50097.0,67.3682,67.5154,67.3498,67.5154,50097.0
2017-08-03 15:55:00,73.38,73.46,73.36,73.44,126459.0,67.5246,67.5983,67.5062,67.5798,126459.0
2017-08-04 09:30:00,74.2,74.77,74.1,74.69,24062.0,68.2792,68.8037,68.1872,68.7301,24062.0
2017-08-04 09:35:00,74.65,75.04,74.64,74.94,32094.0,68.6933,69.0522,68.6841,68.9602,32094.0
2017-08-04 09:40:00,74.77,75.15,74.77,75.15,21698.0,68.8037,69.1534,68.8037,69.1534,21698.0
2017-08-04 09:45:00,75.08,75.27,75.0,75.18,18582.0,69.089,69.2638,69.0154,69.181,18582.0
2017-08-04 09:50:00,75.15,75.21,75.03,75.21,9757.0,69.1534,69.2086,69.043,69.2086,9757.0
2017-08-04 09:55:00,75.19,75.19,74.94,74.98,28251.0,69.1902,69.1902,68.9602,68.997,28251.0
2017-08-04 10:00:00,74.96,75.11,74.95,75.09,14834.0,68.9786,69.1166,68.9694,69.0982,14834.0
2017-08-04 10:05:00,75.04,75.07,74.95,75.05,12873.0,69.0522,69.0798,68.9694,69.0614,12873.0
2017-08-04 10:10:00,75.05,75.14,75.02,75.14,10265.0,69.0614,69.1442,69.0338,69.1442,10265.0
2017-08-04 10:15:00,75.15,75.2,75.06,75.14,11569.0,69.1534,69.1994,69.0706,69.1442,11569.0
2017-08-04 10:20:00,75.14,75.2,75.08,75.08,7550.0,69.1442,69.1994,69.089,69.089,7550.0
2017-08-04 10:25:00,75.05,75.16,75.04,75.11,6458.0,69.0614,69.1626,69.0522,69.1166,6458.0
2017-08-04 10:30:00,75.09,75.18,75.07,75.18,14162.0,69.0982,69.181,69.0798,69.181,14162.0
2017-08-04 10:35:00,75.17,75.2,75.09,75.09,12115.0,69.1718,69.1994,69.0982,69.0982,12115.0
2017-08-04 10:40:00,75.12,75.21,75.12,75.19,8768.0,69.1258,69.2086,69.1258,69.1902,8768.0
2017-08-04 10:45:00,75.19,75.23,75.17,75.22,22270.0,69.1902,69.227,69.1718,69.2178,22270.0
2017-08-04 10:50:00,75.22,75.23,75.09,75.17,13066.0,69.2178,69.227,69.0982,69.1718,13066.0
2017-08-04 10:55:00,75.17,75.29,75.16,75.26,11246.0,69.1718,69.2822,69.1626,69.2546,11246.0
2017-08-04 11:00:00,75.3,75.31,75.22,75.29,13717.0,69.2914,69.3006,69.2178,69.2822,13717.0
2017-08-04 11:05:00,75.28,75.28,75.22,75.26,13434.0,69.273,69.273,69.2178,69.2546,13434.0
2017-08-04 11:10:00,75.26,75.29,75.21,75.22,34051.0,69.2546,69.2822,69.2086,69.2178,34051.0
2017-08-04 11:15:00,75.21,75.44,75.2,75.42,12294.0,69.2086,69.4203,69.1994,69.4019,12294.0
2017-08-04 11:20:00,75.43,75.43,75.35,75.37,16813.0,69.4111,69.4111,69.3374,69.3558,16813.0
2017-08-04 11:25:00,75.37,75.37,75.23,75.23,8049.0,69.3558,69.3558,69.227,69.227,8049.0
2017-08-04 11:30:00,75.25,75.37,75.23,75.27,13344.0,69.2454,69.3558,69.227,69.2638,13344.0
2017-08-04 11:35:00,75.27,75.29,75.23,75.25,9276.0,69.2638,69.2822,69.227,69.2454,9276.0
2017-08-04 11:40:00,75.26,75.35,75.24,75.32,9411.0,69.2546,69.3374,69.2362,69.3098,9411.0
2017-08-04 11:45:00,75.31,75.36,75.28,75.33,14716.0,69.3006,69.3466,69.273,69.319,14716.0
2017-08-04 11:50:00,75.35,75.36,75.29,75.3,15154.0,69.3374,69.3466,69.2822,69.2914,15154.0
2017-08-04 11:55:00,75.28,75.33,75.23,75.33,9400.0,69.273,69.319,69.227,69.319,9400.0
2017-08-04 12:00:00,75.33,75.34,75.2,75.31,22461.0,69.319,69.3282,69.1994,69.3006,22461.0
2017-08-04 12:05:00,75.29,75.33,75.26,75.26,20523.0,69.2822,69.319,69.2546,69.2546,20523.0
2017-08-04 12:10:00,75.26,75.28,75.21,75.21,6094.0,69.2546,69.273,69.2086,69.2086,6094.0
2017-08-04 12:15:00,75.21,75.23,75.15,75.22,13036.0,69.2086,69.227,69.1534,69.2178,13036.0
2017-08-04 12:20:00,75.23,75.28,75.16,75.16,14558.0,69.227,69.273,69.1626,69.1626,14558.0
2017-08-04 12:25:00,75.17,75.21,75.15,75.2,4900.0,69.1718,69.2086,69.1534,69.1994,4900.0
2017-08-04 12:30:00,75.19,75.19,75.03,75.03,12253.0,69.1902,69.1902,69.043,69.043,12253.0
2017-08-04 12:35:00,75.05,75.06,74.98,75.0,10389.0,69.0614,69.0706,68.997,69.0154,10389.0
2017-08-04 12:40:00,74.99,75.09,74.98,75.06,20787.0,69.0062,69.0982,68.997,69.0706,20787.0
2017-08-04 12:45:00,75.06,75.08,75.04,75.05,11397.0,69.0706,69.089,69.0522,69.0614,11397.0
2017-08-04 12:50:00,75.04,75.13,75.04,75.1,9059.0,69.0522,69.135,69.0522,69.1074,9059.0
2017-08-04 12:55:00,75.09,75.12,75.08,75.1,3469.0,69.0982,69.1258,69.089,69.1074,3469.0
2017-08-04 13:00:00,75.07,75.11,75.07,75.08,7850.0,69.0798,69.1166,69.0798,69.089,7850.0
2017-08-04 13:05:00,75.08,75.17,75.07,75.16,7485.0,69.089,69.1718,69.0798,69.1626,7485.0
2017-08-04 13:10:00,75.13,75.15,75.1,75.11,1200.0,69.135,69.1534,69.1074,69.1166,1200.0
2017-08-04 13:15:00,75.11,75.11,75.08,75.08,5226.0,69.1166,69.1166,69.089,69.089,5226.0
2017-08-04 13:20:00,75.08,75.15,75.08,75.11,4600.0,69.089,69.1534,69.089,69.1166,4600.0
2017-08-04 13:25:00,75.09,75.13,75.08,75.09,4300.0,69.0982,69.135,69.089,69.0982,4300.0
2017-08-04 13:30:00,75.08,75.14,75.08,75.12,6051.0,69.089,69.1442,69.089,69.1258,6051.0
2017-08-04 13:35:00,75.12,75.12,75.1,75.11,1500.0,69.1258,69.1258,69.1074,69.1166,1500.0
2017-08-04 13:40:00,75.09,75.11,75.07,75.1,10650.0,69.0982,69.1166,69.0798,69.1074,10650.0
2017-08-04 13:45:00,75.13,75.15,75.11,75.13,2900.0,69.135,69.1534,69.1166,69.135,2900.0
2017-08-04 13:50:00,75.11,75.17,75.11,75.17,2600.0,69.1166,69.1718,69.1166,69.1718,2600.0
2017-08-04 13:55:00,75.15,75.16,75.09,75.09,4100.0,69.1534,69.1626,69.0982,69.0982,4100.0
2017-08-04 14:00:00,75.11,75.12,75.08,75.08,4230.0,69.1166,69.1258,69.089,69.089,4230.0
2017-08-04 14:05:00,75.1,75.13,75.08,75.11,5127.0,69.1074,69.135,69.089,69.1166,5127.0
2017-08-04 14:10:00,75.12,75.17,75.08,75.16,2866.0,69.1258,69.1718,69.089,69.1626,2866.0
2017-08-04 14:15:00,75.16,75.16,75.11,75.12,2169.0,69.1626,69.1626,69.1166,69.1258,2169.0
2017-08-04 14:20:00,75.09,75.17,75.06,75.08,10257.0,69.0982,69.1718,69.0706,69.089,10257.0
2017-08-04 14:25:00,75.08,75.08,75.05,75.06,7700.0,69.089,69.089,69.0614,69.0706,7700.0
2017-08-04 14:30:00,75.11,75.11,75.07,75.09,6500.0,69.1166,69.1166,69.0798,69.0982,6500.0
2017-08-04 14:35:00,75.1,75.16,75.1,75.15,7259.0,69.1074,69.1626,69.1074,69.1534,7259.0
2017-08-04 14:40:00,75.15,75.16,75.08,75.14,6153.0,69.1534,69.1626,69.089,69.1442,6153.0
2017-08-04 14:45:00,75.13,75.16,75.12,75.13,5679.0,69.135,69.1626,69.1258,69.135,5679.0
2017-08-04 14:50:00,75.12,75.13,75.07,75.08,9505.0,69.1258,69.135,69.0798,69.089,9505.0
2017-08-04 14:55:00,75.08,75.1,75.04,75.09,7081.0,69.089,69.1074,69.0522,69.0982,7081.0
2017-08-04 15:00:00,75.09,75.12,75.08,75.11,8886.0,69.0982,69.1258,69.089,69.1166,8886.0
2017-08-04 15:05:00,75.12,75.15,75.1,75.1,9688.0,69.1258,69.1534,69.1074,69.1074,9688.0
2017-08-04 15:10:00,75.13,75.13,75.08,75.08,5563.0,69.135,69.135,69.089,69.089,5563.0
2017-08-04 15:15:00,75.08,75.09,74.95,74.96,10861.0,69.089,69.0982,68.9694,68.9786,10861.0
2017-08-04 15:20:00,74.96,74.99,74.93,74.95,13861.0,68.9786,69.0062,68.951,68.9694,13861.0
2017-08-04 15:25:00,74.94,74.94,74.9,74.9,8761.0,68.9602,68.9602,68.9233,68.9233,8761.0
2017-08-04 15:30:00,74.9,74.97,74.9,74.95,13578.0,68.9233,68.9878,68.9233,68.9694,13578.0
2017-08-04 15:35:00,74.95,74.96,74.9,74.91,12382.0,68.9694,68.9786,68.9233,68.9326,12382.0
2017-08-04 15:40:00,74.9,74.99,74.9,74.97,23849.0,68.9233,69.0062,68.9233,68.9878,23849.0
2017-08-04 15:45:00,74.96,75.01,74.93,74.95,19717.0,68.9786,69.0246,68.951,68.9694,19717.0
2017-08-04 15:50:00,74.95,75.05,74.94,75.02,26982.0,68.9694,69.0614,68.9602,69.0338,26982.0
2017-08-04 15:55:00,75.02,75.09,74.99,75.08,62894.0,69.0338,69.0982,69.0062,69.089,62894.0
2017-08-07 09:30:00,75.16,75.47,74.8,75.45,9443.0,69.1626,69.4479,68.8313,69.4295,9443.0
2017-08-07 09:35:00,75.08,75.28,74.87,74.87,5855.0,69.089,69.273,68.8957,68.8957,5855.0
2017-08-07 09:40:00,74.86,75.08,74.83,74.97,13300.0,68.8865,69.089,68.8589,68.9878,13300.0
2017-08-07 09:45:00,75.03,75.16,74.97,75.01,4600.0,69.043,69.1626,68.9878,69.0246,4600.0
2017-08-07 09:50:00,75.06,75.06,74.94,75.0,2460.0,69.0706,69.0706,68.9602,69.0154,2460.0
2017-08-07 09:55:00,75.0,75.06,74.92,75.06,3806.0,69.0154,69.0706,68.9418,69.0706,3806.0
2017-08-07 10:00:00,75.11,75.11,75.0,75.1,3000.0,69.1166,69.1166,69.0154,69.1074,3000.0
2017-08-07 10:05:00,75.06,75.06,74.98,75.01,2448.0,69.0706,69.0706,68.997,69.0246,2448.0
2017-08-07 10:10:00,74.99,75.14,74.99,75.03,5558.0,69.0062,69.1442,69.0062,69.043,5558.0
2017-08-07 10:15:00,75.0,75.02,74.96,74.99,3764.0,69.0154,69.0338,68.9786,69.0062,3764.0
2017-08-07 10:20:00,74.97,74.99,74.92,74.92,4869.0,68.9878,69.0062,68.9418,68.9418,4869.0
2017-08-07 10:25:00,74.94,75.02,74.94,75.01,5802.0,68.9602,69.0338,68.9602,69.0246,5802.0
2017-08-07 10:30:00,74.99,75.03,74.98,74.99,4093.0,69.0062,69.043,68.997,69.0062,4093.0
2017-08-07 10:35:00,74.99,75.03,74.98,75.02,3100.0,69.0062,69.043,68.997,69.0338,3100.0
2017-08-07 10:40:00,74.99,75.05,74.99,74.99,2162.0,69.0062,69.0614,69.0062,69.0062,2162.0
2017-08-07 10:45:00,74.96,75.03,74.96,75.0,2700.0,68.9786,69.043,68.9786,69.0154,2700.0
2017-08-07 10:50:00,75.0,75.02,74.97,74.97,5435.0,69.0154,69.0338,68.9878,68.9878,5435.0
2017-08-07 10:55:00,75.0,75.01,74.97,74.98,2200.0,69.0154,69.0246,68.9878,68.997,2200.0
2017-08-07 11:00:00,74.98,75.01,74.98,74.98,5337.0,68.997,69.0246,68.997,68.997,5337.0
2017-08-07 11:05:00,74.97,75.05,74.97,75.03,3800.0,68.9878,69.0614,68.9878,69.043,3800.0
2017-08-07 11:10:00,75.06,75.07,75.01,75.01,2896.0,69.0706,69.0798,69.0246,69.0246,2896.0
2017-08-07 11:15:00,75.0,75.06,75.0,75.01,5251.0,69.0154,69.0706,69.0154,69.0246,5251.0
2017-08-07 11:20:00,75.0,75.01,75.0,75.0,1715.0,69.0154,69.0246,69.0154,69.0154,1715.0
2017-08-07 11:25:00,75.01,75.06,75.0,75.02,2462.0,69.0246,69.0706,69.0154,69.0338,2462.0
2017-08-07 11:30:00,75.01,75.01,74.98,75.0,2871.0,69.0246,69.0246,68.997,69.0154,2871.0
2017-08-07 11:35:00,74.99,75.02,74.99,75.0,3990.0,69.0062,69.0338,69.0062,69.0154,3990.0
2017-08-07 11:40:00,75.02,75.04,75.0,75.01,3800.0,69.0338,69.0522,69.0154,69.0246,3800.0
2017-08-07 11:45:00,75.01,75.07,75.0,75.07,2550.0,69.0246,69.0798,69.0154,69.0798,2550.0
2017-08-07 11:50:00,75.06,75.06,75.0,75.0,200.0,69.0706,69.0706,69.0154,69.0154,200.0
2017-08-07 11:55:00,75.0,75.02,75.0,75.01,2900.0,69.0154,69.0338,69.0154,69.0246,2900.0
2017-08-07 12:00:00,75.01,75.03,75.0,75.0,3497.0,69.0246,69.043,69.0154,69.0154,3497.0
2017-08-07 12:05:00,75.0,75.03,74.99,74.99,3500.0,69.0154,69.043,69.0062,69.0062,3500.0
2017-08-07 12:10:00,75.01,75.02,74.97,75.0,1810.0,69.0246,69.0338,68.9878,69.0154,1810.0
2017-08-07 12:15:00,74.97,75.0,74.94,74.94,1437.0,68.9878,69.0154,68.9602,68.9602,1437.0
2017-08-07 12:20:00,74.94,74.95,74.91,74.92,1763.0,68.9602,68.9694,68.9326,68.9418,1763.0
2017-08-07 12:25:00,74.91,74.92,74.88,74.9,1933.0,68.9326,68.9418,68.9049,68.9233,1933.0
2017-08-07 12:30:00,74.87,74.88,74.84,74.84,2300.0,68.8957,68.9049,68.8681,68.8681,2300.0
2017-08-07 12:35:00,74.84,74.84,74.75,74.84,5333.0,68.8681,68.8681,68.7853,68.8681,5333.0
2017-08-07 12:40:00,74.83,74.83,74.82,74.83,1000.0,68.8589,68.8589,68.8497,68.8589,1000.0
2017-08-07 12:45:00,74.82,74.83,74.82,74.83,2355.0,68.8497,68.8589,68.8497,68.8589,2355.0
2017-08-07 12:50:00,74.83,74.87,74.82,74.87,5150.0,68.8589,68.8957,68.8497,68.8957,5150.0
2017-08-07 12:55:00,74.88,74.98,74.88,74.95,6847.0,68.9049,68.997,68.9049,68.9694,6847.0
2017-08-07 13:00:00,74.93,75.01,74.93,75.01,3650.0,68.951,69.0246,68.951,69.0246,3650.0
2017-08-07 13:05:00,74.98,74.99,74.98,74.99,1200.0,68.997,69.0062,68.997,69.0062,1200.0
2017-08-07 13:10:00,75.0,75.04,74.99,75.02,1700.0,69.0154,69.0522,69.0062,69.0338,1700.0
2017-08-07 13:15:00,75.03,75.04,75.0,75.01,3474.0,69.043,69.0522,69.0154,69.0246,3474.0
2017-08-07 13:20:00,75.01,75.02,75.0,75.02,700.0,69.0246,69.0338,69.0154,69.0338,700.0
2017-08-07 13:25:00,75.03,75.04,75.0,75.02,3400.0,69.043,69.0522,69.0154,69.0338,3400.0
2017-08-07 13:30:00,75.0,75.02,75.0,75.02,1450.0,69.0154,69.0338,69.0154,69.0338,1450.0
2017-08-07 13:35:00,75.01,75.03,75.0,75.02,3000.0,69.0246,69.043,69.0154,69.0338,3000.0
2017-08-07 13:40:00,75.03,75.03,75.0,75.01,4300.0,69.043,69.043,69.0154,69.0246,4300.0
2017-08-07 13:45:00,75.01,75.05,75.0,75.03,4919.0,69.0246,69.0614,69.0154,69.043,4919.0
2017-08-07 13:50:00,75.03,75.03,75.0,75.01,3600.0,69.043,69.043,69.0154,69.0246,3600.0
2017-08-07 13:55:00,75.0,75.02,75.0,75.01,5707.0,69.0154,69.0338,69.0154,69.0246,5707.0
2017-08-07 14:00:00,75.0,75.04,75.0,75.03,2400.0,69.0154,69.0522,69.0154,69.043,2400.0
2017-08-07 14:05:00,75.03,75.05,75.01,75.04,1950.0,69.043,69.0614,69.0246,69.0522,1950.0
2017-08-07 14:10:00,75.05,75.06,75.04,75.06,4853.0,69.0614,69.0706,69.0522,69.0706,4853.0
2017-08-07 14:15:00,75.05,75.08,75.05,75.08,7753.0,69.0614,69.089,69.0614,69.089,7753.0
2017-08-07 14:20:00,75.05,75.08,75.05,75.07,3803.0,69.0614,69.089,69.0614,69.0798,3803.0
2017-08-07 14:25:00,75.07,75.1,75.07,75.09,3411.0,69.0798,69.1074,69.0798,69.0982,3411.0
2017-08-07 14:30:00,75.1,75.1,75.08,75.08,5539.0,69.1074,69.1074,69.089,69.089,5539.0
2017-08-07 14:35:00,75.09,75.09,75.07,75.08,9015.0,69.0982,69.0982,69.0798,69.089,9015.0
2017-08-07 14:40:00,75.09,75.09,74.96,74.96,7939.0,69.0982,69.0982,68.9786,68.9786,7939.0
2017-08-07 14:45:00,74.96,75.0,74.95,75.0,4245.0,68.9786,69.0154,68.9694,69.0154,4245.0
2017-08-07 14:50:00,75.01,75.03,75.0,75.01,4470.0,69.0246,69.043,69.0154,69.0246,4470.0
2017-08-07 14:55:00,75.01,75.02,75.0,75.0,5525.0,69.0246,69.0338,69.0154,69.0154,5525.0
2017-08-07 15:00:00,75.01,75.02,74.96,74.96,6233.0,69.0246,69.0338,68.9786,68.9786,6233.0
2017-08-07 15:05:00,74.95,74.95,74.93,74.95,5112.0,68.9694,68.9694,68.951,68.9694,5112.0
2017-08-07 15:10:00,74.94,74.96,74.94,74.95,5069.0,68.9602,68.9786,68.9602,68.9694,5069.0
2017-08-07 15:15:00,74.95,74.96,74.94,74.94,5200.0,68.9694,68.9786,68.9602,68.9602,5200.0
2017-08-07 15:20:00,74.94,74.95,74.91,74.91,7287.0,68.9602,68.9694,68.9326,68.9326,7287.0
2017-08-07 15:25:00,74.93,74.98,74.9,74.97,7461.0,68.951,68.997,68.9233,68.9878,7461.0
2017-08-07 15:30:00,74.98,75.01,74.95,74.97,11313.0,68.997,69.0246,68.9694,68.9878,11313.0
2017-08-07 15:35:00,74.97,74.98,74.94,74.95,7943.0,68.9878,68.997,68.9602,68.9694,7943.0
2017-08-07 15:40:00,74.95,74.98,74.93,74.97,12048.0,68.9694,68.997,68.951,68.9878,12048.0
2017-08-07 15:45:00,74.97,75.02,74.96,75.02,14625.0,68.9878,69.0338,68.9786,69.0338,14625.0
2017-08-07 15:50:00,75.02,75.07,75.02,75.07,23747.0,69.0338,69.0798,69.0338,69.0798,23747.0
2017-08-07 15:55:00,75.06,75.07,75.02,75.05,46282.0,69.0706,69.0798,69.0338,69.0614,46282.0
2017-08-08 09:30:00,74.94,75.27,74.85,75.16,5442.0,68.9602,69.2638,68.8773,69.1626,5442.0
2017-08-08 09:35:00,74.99,75.07,74.88,74.88,8124.0,69.0062,69.0798,68.9049,68.9049,8124.0
2017-08-08 09:40:00,74.83,75.04,74.8,75.04,5048.0,68.8589,69.0522,68.8313,69.0522,5048.0
2017-08-08 09:45:00,75.0,75.07,74.95,74.98,11219.0,69.0154,69.0798,68.9694,68.997,11219.0
2017-08-08 09:50:00,74.97,75.03,74.96,74.98,8056.0,68.9878,69.043,68.9786,68.997,8056.0
2017-08-08 09:55:00,74.96,75.01,74.94,74.98,4068.0,68.9786,69.0246,68.9602,68.997,4068.0
2017-08-08 10:00:00,74.99,75.01,74.97,75.0,6196.0,69.0062,69.0246,68.9878,69.0154,6196.0
2017-08-08 10:05:00,75.0,75.07,75.0,75.07,2700.0,69.0154,69.0798,69.0154,69.0798,2700.0
2017-08-08 10:10:00,75.06,75.19,75.05,75.19,3872.0,69.0706,69.1902,69.0614,69.1902,3872.0
2017-08-08 10:15:00,75.15,75.25,75.13,75.23,4327.0,69.1534,69.2454,69.135,69.227,4327.0
2017-08-08 10:20:00,75.26,75.26,75.17,75.2,2509.0,69.2546,69.2546,69.1718,69.1994,2509.0
2017-08-08 10:25:00,75.17,75.2,75.01,75.02,3215.0,69.1718,69.1994,69.0246,69.0338,3215.0
2017-08-08 10:30:00,75.02,75.03,74.93,74.95,3401.0,69.0338,69.043,68.951,68.9694,3401.0
2017-08-08 10:35:00,74.94,74.96,74.92,74.93,1625.0,68.9602,68.9786,68.9418,68.951,1625.0
2017-08-08 10:40:00,74.93,74.93,74.79,74.79,3302.0,68.951,68.951,68.8221,68.8221,3302.0
2017-08-08 10:45:00,74.83,74.85,74.74,74.74,2200.0,68.8589,68.8773,68.7761,68.7761,2200.0
2017-08-08 10:50:00,74.76,74.91,74.74,74.91,3500.0,68.7945,68.9326,68.7761,68.9326,3500.0
2017-08-08 10:55:00,74.9,74.9,74.8,74.82,3006.0,68.9233,68.9233,68.8313,68.8497,3006.0
2017-08-08 11:00:00,74.83,74.84,74.78,74.78,2030.0,68.8589,68.8681,68.8129,68.8129,2030.0
2017-08-08 11:05:00,74.79,74.81,74.73,74.73,3204.0,68.8221,68.8405,68.7669,68.7669,3204.0
2017-08-08 11:10:00,74.75,74.77,74.72,74.77,2900.0,68.7853,68.8037,68.7577,68.8037,2900.0
2017-08-08 11:15:00,74.82,74.82,74.73,74.77,1850.0,68.8497,68.8497,68.7669,68.8037,1850.0
2017-08-08 11:20:00,74.74,74.74,74.62,74.62,2455.0,68.7761,68.7761,68.6657,68.6657,2455.0
2017-08-08 11:25:00,74.63,74.67,74.54,74.67,25098.0,68.6749,68.7117,68.5921,68.7117,25098.0
2017-08-08 11:30:00,74.71,74.73,74.67,74.67,3300.0,68.7485,68.7669,68.7117,68.7117,3300.0
2017-08-08 11:35:00,74.67,74.68,74.62,74.68,5003.0,68.7117,68.7209,68.6657,68.7209,5003.0
2017-08-08 11:40:00,74.69,74.7,74.63,74.64,4356.0,68.7301,68.7393,68.6749,68.6841,4356.0
2017-08-08 11:45:00,74.64,74.66,74.58,74.6,2900.0,68.6841,68.7025,68.6289,68.6473,2900.0
2017-08-08 11:50:00,74.58,74.63,74.58,74.61,9828.0,68.6289,68.6749,68.6289,68.6565,9828.0
2017-08-08 11:55:00,74.59,74.69,74.59,74.63,7274.0,68.6381,68.7301,68.6381,68.6749,7274.0
2017-08-08 12:00:00,74.64,74.65,74.6,74.61,6801.0,68.6841,68.6933,68.6473,68.6565,6801.0
2017-08-08 12:05:00,74.6,74.64,74.59,74.59,4720.0,68.6473,68.6841,68.6381,68.6381,4720.0
2017-08-08 12:10:00,74.61,74.62,74.56,74.57,8108.0,68.6565,68.6657,68.6105,68.6197,8108.0
2017-08-08 12:15:00,74.57,74.58,74.52,74.53,13561.0,68.6197,68.6289,68.5737,68.5829,13561.0
2017-08-08 12:20:00,74.52,74.59,74.52,74.52,7500.0,68.5737,68.6381,68.5737,68.5737,7500.0
2017-08-08 12:25:00,74.55,74.55,74.52,74.53,4446.0,68.6013,68.6013,68.5737,68.5829,4446.0
2017-08-08 12:30:00,74.53,74.7,74.52,74.68,13354.0,68.5829,68.7393,68.5737,68.7209,13354.0
2017-08-08 12:35:00,74.71,74.71,74.65,74.66,3730.0,68.7485,68.7485,68.6933,68.7025,3730.0
2017-08-08 12:40:00,74.68,74.78,74.67,74.69,2661.0,68.7209,68.8129,68.7117,68.7301,2661.0
2017-08-08 12:45:00,74.69,74.74,74.68,74.73,3530.0,68.7301,68.7761,68.7209,68.7669,3530.0
2017-08-08 12:50:00,74.72,74.72,74.66,74.66,900.0,68.7577,68.7577,68.7025,68.7025,900.0
2017-08-08 12:55:00,74.67,74.69,74.66,74.66,2388.0,68.7117,68.7301,68.7025,68.7025,2388.0
2017-08-08 13:00:00,74.66,74.66,74.54,74.56,7018.0,68.7025,68.7025,68.5921,68.6105,7018.0
2017-08-08 13:05:00,74.56,74.62,74.56,74.6,5437.0,68.6105,68.6657,68.6105,68.6473,5437.0
2017-08-08 13:10:00,74.61,74.61,74.55,74.59,6936.0,68.6565,68.6565,68.6013,68.6381,6936.0
2017-08-08 13:15:00,74.59,74.62,74.59,74.59,2825.0,68.6381,68.6657,68.6381,68.6381,2825.0
2017-08-08 13:20:00,74.59,74.62,74.57,74.61,5466.0,68.6381,68.6657,68.6197,68.6565,5466.0
2017-08-08 13:25:00,74.61,74.66,74.54,74.54,6446.0,68.6565,68.7025,68.5921,68.5921,6446.0
2017-08-08 13:30:00,74.55,74.58,74.52,74.58,10997.0,68.6013,68.6289,68.5737,68.6289,10997.0
2017-08-08 13:35:00,74.59,74.63,74.59,74.6,6714.0,68.6381,68.6749,68.6381,68.6473,6714.0
2017-08-08 13:40:00,74.6,74.6,74.57,74.57,7707.0,68.6473,68.6473,68.6197,68.6197,7707.0
2017-08-08 13:45:00,74.57,74.6,74.56,74.59,7413.0,68.6197,68.6473,68.6105,68.6381,7413.0
2017-08-08 13:50:00,74.6,74.61,74.53,74.53,4845.0,68.6473,68.6565,68.5829,68.5829,4845.0
2017-08-08 13:55:00,74.5,74.53,74.41,74.42,16663.0,68.5553,68.5829,68.4724,68.4816,16663.0
2017-08-08 14:00:00,74.43,74.47,74.41,74.46,11417.0,68.4909,68.5277,68.4724,68.5185,11417.0
2017-08-08 14:05:00,74.46,74.5,74.44,74.47,12710.0,68.5185,68.5553,68.5001,68.5277,12710.0
2017-08-08 14:10:00,74.44,74.5,74.44,74.48,5832.0,68.5001,68.5553,68.5001,68.5369,5832.0
2017-08-08 14:15:00,74.48,74.52,74.48,74.51,7435.0,68.5369,68.5737,68.5369,68.5645,7435.0
2017-08-08 14:20:00,74.51,74.58,74.51,74.57,6270.0,68.5645,68.6289,68.5645,68.6197,6270.0
2017-08-08 14:25:00,74.58,74.61,74.57,74.59,4604.0,68.6289,68.6565,68.6197,68.6381,4604.0
2017-08-08 14:30:00,74.59,74.6,74.57,74.6,8349.0,68.6381,68.6473,68.6197,68.6473,8349.0
2017-08-08 14:35:00,74.6,74.61,74.47,74.5,6408.0,68.6473,68.6565,68.5277,68.5553,6408.0
2017-08-08 14:40:00,74.5,74.5,74.41,74.42,10355.0,68.5553,68.5553,68.4724,68.4816,10355.0
2017-08-08 14:45:00,74.42,74.5,74.42,74.5,5787.0,68.4816,68.5553,68.4816,68.5553,5787.0
2017-08-08 14:50:00,74.49,74.49,74.38,74.39,5372.0,68.5461,68.5461,68.4448,68.454,5372.0
2017-08-08 14:55:00,74.4,74.4,74.35,74.39,6560.0,68.4632,68.4632,68.4172,68.454,6560.0
2017-08-08 15:00:00,74.39,74.42,74.38,74.39,14581.0,68.454,68.4816,68.4448,68.454,14581.0
2017-08-08 15:05:00,74.39,74.41,74.36,74.36,10748.0,68.454,68.4724,68.4264,68.4264,10748.0
2017-08-08 15:10:00,74.36,74.36,74.32,74.34,19437.0,68.4264,68.4264,68.3896,68.408,19437.0
2017-08-08 15:15:00,74.34,74.34,74.29,74.3,14139.0,68.408,68.408,68.362,68.3712,14139.0
2017-08-08 15:20:00,74.3,74.3,74.27,74.27,23266.0,68.3712,68.3712,68.3436,68.3436,23266.0
2017-08-08 15:25:00,74.28,74.28,74.15,74.17,23155.0,68.3528,68.3528,68.2332,68.2516,23155.0
2017-08-08 15:30:00,74.17,74.21,74.16,74.18,26696.0,68.2516,68.2884,68.2424,68.2608,26696.0
2017-08-08 15:35:00,74.17,74.18,74.11,74.17,13722.0,68.2516,68.2608,68.1964,68.2516,13722.0
2017-08-08 15:40:00,74.16,74.29,74.16,74.28,30658.0,68.2424,68.362,68.2424,68.3528,30658.0
2017-08-08 15:45:00,74.28,74.36,74.28,74.35,41886.0,68.3528,68.4264,68.3528,68.4172,41886.0
2017-08-08 15:50:00,74.35,74.41,74.33,74.41,45394.0,68.4172,68.4724,68.3988,68.4724,45394.0
2017-08-08 15:55:00,74.41,74.42,74.34,74.4,52125.0,68.4724,68.4816,68.408,68.4632,52125.0
2017-08-09 09:30:00,74.13,74.13,73.77,73.92,7142.0,68.2148,68.2148,67.8835,68.0215,7142.0
2017-08-09 09:35:00,74.01,74.21,73.88,74.01,10400.0,68.1044,68.2884,67.9847,68.1044,10400.0
2017-08-09 09:40:00,74.01,74.06,73.89,73.92,5622.0,68.1044,68.1504,67.9939,68.0215,5622.0
2017-08-09 09:45:00,73.87,73.97,73.87,73.93,1800.0,67.9755,68.0676,67.9755,68.0307,1800.0
2017-08-09 09:50:00,73.95,73.98,73.77,73.79,3900.0,68.0492,68.0768,67.8835,67.9019,3900.0
2017-08-09 09:55:00,73.8,73.86,73.68,73.76,62226.0,67.9111,67.9663,67.8007,67.8743,62226.0
2017-08-09 10:00:00,73.68,73.75,73.68,73.74,9063.0,67.8007,67.8651,67.8007,67.8559,9063.0
2017-08-09 10:05:00,73.74,73.74,73.68,73.69,1930.0,67.8559,67.8559,67.8007,67.8099,1930.0
2017-08-09 10:10:00,73.68,73.82,73.68,73.81,12701.0,67.8007,67.9295,67.8007,67.9203,12701.0
2017-08-09 10:15:00,73.83,73.86,73.7,73.7,1700.0,67.9387,67.9663,67.8191,67.8191,1700.0
2017-08-09 10:20:00,73.71,73.81,73.71,73.81,3234.0,67.8283,67.9203,67.8283,67.9203,3234.0
2017-08-09 10:25:00,73.78,73.86,73.77,73.84,3354.0,67.8927,67.9663,67.8835,67.9479,3354.0
2017-08-09 10:30:00,73.79,73.9,73.79,73.88,3000.0,67.9019,68.0031,67.9019,67.9847,3000.0
2017-08-09 10:35:00,73.9,73.91,73.83,73.91,3262.0,68.0031,68.0123,67.9387,68.0123,3262.0
2017-08-09 10:40:00,73.89,73.89,73.82,73.85,2000.0,67.9939,67.9939,67.9295,67.9571,2000.0
2017-08-09 10:45:00,73.87,73.91,73.79,73.79,4030.0,67.9755,68.0123,67.9019,67.9019,4030.0
2017-08-09 10:50:00,73.78,73.83,73.75,73.83,24288.0,67.8927,67.9387,67.8651,67.9387,24288.0
2017-08-09 10:55:00,73.82,73.85,73.79,73.82,10701.0,67.9295,67.9571,67.9019,67.9295,10701.0
2017-08-09 11:00:00,73.83,73.89,73.81,73.88,3460.0,67.9387,67.9939,67.9203,67.9847,3460.0
2017-08-09 11:05:00,73.88,73.93,73.88,73.89,2594.0,67.9847,68.0307,67.9847,67.9939,2594.0
2017-08-09 11:10:00,73.89,73.89,73.82,73.83,2300.0,67.9939,67.9939,67.9295,67.9387,2300.0
2017-08-09 11:15:00,73.84,73.89,73.83,73.85,3825.0,67.9479,67.9939,67.9387,67.9571,3825.0
2017-08-09 11:20:00,73.85,73.89,73.83,73.88,2627.0,67.9571,67.9939,67.9387,67.9847,2627.0
2017-08-09 11:25:00,73.88,73.88,73.83,73.86,2573.0,67.9847,67.9847,67.9387,67.9663,2573.0
2017-08-09 11:30:00,73.87,73.87,73.84,73.87,3856.0,67.9755,67.9755,67.9479,67.9755,3856.0
2017-08-09 11:35:00,73.86,73.86,73.75,73.75,3924.0,67.9663,67.9663,67.8651,67.8651,3924.0
2017-08-09 11:40:00,73.74,73.77,73.72,73.75,21215.0,67.8559,67.8835,67.8375,67.8651,21215.0
2017-08-09 11:45:00,73.75,73.75,73.7,73.72,7776.0,67.8651,67.8651,67.8191,67.8375,7776.0
2017-08-09 11:50:00,73.72,73.79,73.71,73.79,2000.0,67.8375,67.9019,67.8283,67.9019,2000.0
2017-08-09 11:55:00,73.8,73.8,73.74,73.74,1447.0,67.9111,67.9111,67.8559,67.8559,1447.0
2017-08-09 12:00:00,73.74,73.78,73.72,73.74,1863.0,67.8559,67.8927,67.8375,67.8559,1863.0
2017-08-09 12:05:00,73.73,73.74,73.72,73.73,895.0,67.8467,67.8559,67.8375,67.8467,895.0
2017-08-09 12:10:00,73.72,73.75,73.72,73.73,1400.0,67.8375,67.8651,67.8375,67.8467,1400.0
2017-08-09 12:15:00,73.75,73.79,73.73,73.75,5500.0,67.8651,67.9019,67.8467,67.8651,5500.0
2017-08-09 12:20:00,73.77,73.81,73.77,73.8,1300.0,67.8835,67.9203,67.8835,67.9111,1300.0
2017-08-09 12:25:00,73.78,73.8,73.78,73.8,300.0,67.8927,67.9111,67.8927,67.9111,300.0
2017-08-09 12:30:00,73.8,73.84,73.78,73.84,3605.0,67.9111,67.9479,67.8927,67.9479,3605.0
2017-08-09 12:35:00,73.82,73.83,73.8,73.8,1200.0,67.9295,67.9387,67.9111,67.9111,1200.0
2017-08-09 12:40:00,73.81,73.84,73.81,73.84,1800.0,67.9203,67.9479,67.9203,67.9479,1800.0
2017-08-09 12:45:00,73.85,73.86,73.82,73.82,2014.0,67.9571,67.9663,67.9295,67.9295,2014.0
2017-08-09 12:50:00,73.82,73.83,73.78,73.8,10700.0,67.9295,67.9387,67.8927,67.9111,10700.0
2017-08-09 12:55:00,73.8,73.8,73.76,73.76,1817.0,67.9111,67.9111,67.8743,67.8743,1817.0
2017-08-09 13:00:00,73.74,73.83,73.74,73.8,8400.0,67.8559,67.9387,67.8559,67.9111,8400.0
2017-08-09 13:05:00,73.8,73.83,73.8,73.83,2000.0,67.9111,67.9387,67.9111,67.9387,2000.0
2017-08-09 13:10:00,73.8,73.82,73.79,73.82,400.0,67.9111,67.9295,67.9019,67.9295,400.0
2017-08-09 13:15:00,73.84,73.84,73.77,73.77,1315.0,67.9479,67.9479,67.8835,67.8835,1315.0
2017-08-09 13:20:00,73.8,73.83,73.77,73.8,4500.0,67.9111,67.9387,67.8835,67.9111,4500.0
2017-08-09 13:25:00,73.8,73.82,73.78,73.82,1798.0,67.9111,67.9295,67.8927,67.9295,1798.0
2017-08-09 13:30:00,73.8,73.82,73.79,73.82,858.0,67.9111,67.9295,67.9019,67.9295,858.0
2017-08-09 13:35:00,73.81,73.81,73.79,73.8,1800.0,67.9203,67.9203,67.9019,67.9111,1800.0
2017-08-09 13:40:00,73.78,73.84,73.78,73.82,2101.0,67.8927,67.9479,67.8927,67.9295,2101.0
2017-08-09 13:45:00,73.84,73.86,73.78,73.78,13222.0,67.9479,67.9663,67.8927,67.8927,13222.0
2017-08-09 13:50:00,73.79,73.81,73.75,73.8,22996.0,67.9019,67.9203,67.8651,67.9111,22996.0
2017-08-09 13:55:00,73.8,73.81,73.77,73.8,4600.0,67.9111,67.9203,67.8835,67.9111,4600.0
2017-08-09 14:00:00,73.81,73.81,73.79,73.8,8506.0,67.9203,67.9203,67.9019,67.9111,8506.0
2017-08-09 14:05:00,73.8,73.81,73.78,73.8,22171.0,67.9111,67.9203,67.8927,67.9111,22171.0
2017-08-09 14:10:00,73.8,73.81,73.78,73.8,7554.0,67.9111,67.9203,67.8927,67.9111,7554.0
2017-08-09 14:15:00,73.8,73.81,73.7,73.73,9102.0,67.9111,67.9203,67.8191,67.8467,9102.0
2017-08-09 14:20:00,73.71,73.74,73.71,73.74,5005.0,67.8283,67.8559,67.8283,67.8559,5005.0
2017-08-09 14:25:00,73.71,73.73,73.7,73.71,5083.0,67.8283,67.8467,67.8191,67.8283,5083.0
2017-08-09 14:30:00,73.73,73.74,73.7,73.7,7985.0,67.8467,67.8559,67.8191,67.8191,7985.0
2017-08-09 14:35:00,73.7,73.74,73.7,73.71,11515.0,67.8191,67.8559,67.8191,67.8283,11515.0
2017-08-09 14:40:00,73.71,73.72,73.7,73.71,15412.0,67.8283,67.8375,67.8191,67.8283,15412.0
2017-08-09 14:45:00,73.71,73.71,73.63,73.67,26799.0,67.8283,67.8283,67.7547,67.7915,26799.0
2017-08-09 14:50:00,73.66,73.66,73.62,73.64,7402.0,67.7823,67.7823,67.7455,67.7639,7402.0
2017-08-09 14:55:00,73.63,73.67,73.58,73.65,7755.0,67.7547,67.7915,67.7087,67.7731,7755.0
2017-08-09 15:00:00,73.65,73.67,73.64,73.67,4710.0,67.7731,67.7915,67.7639,67.7915,4710.0
2017-08-09 15:05:00,73.67,73.67,73.51,73.51,22832.0,67.7915,67.7915,67.6443,67.6443,22832.0
2017-08-09 15:10:00,73.53,73.58,73.5,73.58,25136.0,67.6627,67.7087,67.6351,67.7087,25136.0
2017-08-09 15:15:00,73.56,73.92,73.54,73.83,23620.0,67.6903,68.0215,67.6719,67.9387,23620.0
2017-08-09 15:20:00,73.83,73.86,73.77,73.85,17814.0,67.9387,67.9663,67.8835,67.9571,17814.0
2017-08-09 15:25:00,73.88,73.88,73.82,73.86,4070.0,67.9847,67.9847,67.9295,67.9663,4070.0
2017-08-09 15:30:00,73.85,73.94,73.84,73.92,13478.0,67.9571,68.04,67.9479,68.0215,13478.0
2017-08-09 15:35:00,73.92,73.95,73.9,73.92,11737.0,68.0215,68.0492,68.0031,68.0215,11737.0
2017-08-09 15:40:00,73.94,74.03,73.94,73.99,11796.0,68.04,68.1228,68.04,68.086,11796.0
2017-08-09 15:45:00,74.0,74.1,73.99,74.1,23292.0,68.0952,68.1872,68.086,68.1872,23292.0
2017-08-09 15:50:00,74.1,74.17,74.09,74.11,34270.0,68.1872,68.2516,68.178,68.1964,34270.0
2017-08-09 15:55:00,74.11,74.14,74.08,74.1,43011.0,68.1964,68.224,68.1688,68.1872,43011.0
2017-08-10 09:30:00,73.83,73.83,73.71,73.71,3289.0,67.9387,67.9387,67.8283,67.8283,3289.0
2017-08-10 09:35:00,73.99,73.99,73.67,73.77,3200.0,68.086,68.086,67.7915,67.8835,3200.0
2017-08-10 09:40:00,73.78,73.8,73.66,73.76,1300.0,67.8927,67.9111,67.7823,67.8743,1300.0
2017-08-10 09:45:00,73.81,73.81,73.75,73.78,900.0,67.9203,67.9203,67.8651,67.8927,900.0
2017-08-10 09:50:00,73.78,73.79,73.74,73.78,1300.0,67.8927,67.9019,67.8559,67.8927,1300.0
2017-08-10 09:55:00,73.8,73.8,73.7,73.75,1744.0,67.9111,67.9111,67.8191,67.8651,1744.0
2017-08-10 10:00:00,73.73,73.76,73.64,73.64,6100.0,67.8467,67.8743,67.7639,67.7639,6100.0
2017-08-10 10:05:00,73.68,73.73,73.54,73.72,16465.0,67.8007,67.8467,67.6719,67.8375,16465.0
2017-08-10 10:10:00,73.73,73.85,73.61,73.62,4295.0,67.8467,67.9571,67.7363,67.7455,4295.0
2017-08-10 10:15:00,73.59,73.74,73.58,73.67,5244.0,67.7179,67.8559,67.7087,67.7915,5244.0
2017-08-10 10:20:00,73.67,73.86,73.67,73.83,8300.0,67.7915,67.9663,67.7915,67.9387,8300.0
2017-08-10 10:25:00,73.76,73.76,73.61,73.61,1500.0,67.8743,67.8743,67.7363,67.7363,1500.0
2017-08-10 10:30:00,73.65,73.73,73.55,73.57,7660.0,67.7731,67.8467,67.6811,67.6995,7660.0
2017-08-10 10:35:00,73.54,73.55,73.45,73.45,2612.0,67.6719,67.6811,67.5891,67.5891,2612.0
2017-08-10 10:40:00,73.45,73.45,73.27,73.33,5856.0,67.5891,67.5891,67.4234,67.4786,5856.0
2017-08-10 10:45:00,73.31,73.38,73.31,73.34,2805.0,67.4602,67.5246,67.4602,67.4878,2805.0
2017-08-10 10:50:00,73.36,73.37,73.31,73.32,3200.0,67.5062,67.5154,67.4602,67.4694,3200.0
2017-08-10 10:55:00,73.33,73.35,73.31,73.31,2100.0,67.4786,67.497,67.4602,67.4602,2100.0
2017-08-10 11:00:00,73.31,73.52,73.31,73.51,6724.0,67.4602,67.6535,67.4602,67.6443,6724.0
2017-08-10 11:05:00,73.51,73.62,73.51,73.61,5870.0,67.6443,67.7455,67.6443,67.7363,5870.0
2017-08-10 11:10:00,73.62,73.62,73.44,73.46,4041.0,67.7455,67.7455,67.5798,67.5983,4041.0
2017-08-10 11:15:00,73.5,73.5,73.36,73.36,3950.0,67.6351,67.6351,67.5062,67.5062,3950.0
2017-08-10 11:20:00,73.33,73.39,73.18,73.18,3090.0,67.4786,67.5338,67.3406,67.3406,3090.0
2017-08-10 11:25:00,73.13,73.28,73.13,73.24,2425.0,67.2946,67.4326,67.2946,67.3958,2425.0
2017-08-10 11:30:00,73.28,73.35,73.25,73.35,2600.0,67.4326,67.497,67.405,67.497,2600.0
2017-08-10 11:35:00,73.29,73.29,73.2,73.25,2800.0,67.4418,67.4418,67.359,67.405,2800.0
2017-08-10 11:40:00,73.24,73.27,73.17,73.25,2500.0,67.3958,67.4234,67.3314,67.405,2500.0
2017-08-10 11:45:00,73.21,73.21,73.16,73.16,2000.0,67.3682,67.3682,67.3222,67.3222,2000.0
2017-08-10 11:50:00,73.15,73.21,73.08,73.16,7550.0,67.313,67.3682,67.2486,67.3222,7550.0
2017-08-10 11:55:00,73.18,73.24,73.16,73.24,3200.0,67.3406,67.3958,67.3222,67.3958,3200.0
2017-08-10 12:00:00,73.22,73.22,73.17,73.17,3199.0,67.3774,67.3774,67.3314,67.3314,3199.0
2017-08-10 12:05:00,73.19,73.24,73.17,73.17,2736.0,67.3498,67.3958,67.3314,67.3314,2736.0
2017-08-10 12:10:00,73.18,73.21,73.18,73.2,3740.0,67.3406,67.3682,67.3406,67.359,3740.0
2017-08-10 12:15:00,73.19,73.24,73.1,73.13,5117.0,67.3498,67.3958,67.267,67.2946,5117.0
2017-08-10 12:20:00,73.1,73.18,73.07,73.08,6196.0,67.267,67.3406,67.2394,67.2486,6196.0
2017-08-10 12:25:00,73.06,73.08,72.97,72.97,2804.0,67.2302,67.2486,67.1474,67.1474,2804.0
2017-08-10 12:30:00,72.95,73.0,72.85,72.85,9666.0,67.1289,67.175,67.0369,67.0369,9666.0
2017-08-10 12:35:00,72.85,72.91,72.81,72.85,6181.0,67.0369,67.0921,67.0001,67.0369,6181.0
2017-08-10 12:40:00,72.82,72.86,72.79,72.81,4900.0,67.0093,67.0461,66.9817,67.0001,4900.0
2017-08-10 12:45:00,72.79,72.81,72.76,72.76,3796.0,66.9817,67.0001,66.9541,66.9541,3796.0
2017-08-10 12:50:00,72.76,72.89,72.72,72.82,10234.0,66.9541,67.0737,66.9173,67.0093,10234.0
2017-08-10 12:55:00,72.82,72.83,72.78,72.78,5619.0,67.0093,67.0185,66.9725,66.9725,5619.0
2017-08-10 13:00:00,72.82,72.87,72.78,72.81,21025.0,67.0093,67.0553,66.9725,67.0001,21025.0
2017-08-10 13:05:00,72.86,72.91,72.83,72.86,2000.0,67.0461,67.0921,67.0185,67.0461,2000.0
2017-08-10 13:10:00,72.86,72.93,72.85,72.9,7011.0,67.0461,67.1105,67.0369,67.0829,7011.0
2017-08-10 13:15:00,72.88,72.95,72.88,72.9,800.0,67.0645,67.1289,67.0645,67.0829,800.0
2017-08-10 13:20:00,72.92,73.03,72.9,72.97,3144.0,67.1013,67.2026,67.0829,67.1474,3144.0
2017-08-10 13:25:00,72.98,72.99,72.95,72.97,2200.0,67.1566,67.1658,67.1289,67.1474,2200.0
2017-08-10 13:30:00,72.95,72.97,72.95,72.97,200.0,67.1289,67.1474,67.1289,67.1474,200.0
2017-08-10 13:35:00,72.96,72.99,72.94,72.94,2130.0,67.1382,67.1658,67.1197,67.1197,2130.0
2017-08-10 13:40:00,72.93,72.95,72.9,72.9,3375.0,67.1105,67.1289,67.0829,67.0829,3375.0
2017-08-10 13:45:00,72.88,72.96,72.86,72.86,3213.0,67.0645,67.1382,67.0461,67.0461,3213.0
2017-08-10 13:50:00,72.87,72.92,72.84,72.84,3004.0,67.0553,67.1013,67.0277,67.0277,3004.0
2017-08-10 13:55:00,72.88,72.89,72.83,72.89,3023.0,67.0645,67.0737,67.0185,67.0737,3023.0
2017-08-10 14:00:00,72.87,72.88,72.76,72.79,5420.0,67.0553,67.0645,66.9541,66.9817,5420.0
2017-08-10 14:05:00,72.78,72.82,72.75,72.75,2492.0,66.9725,67.0093,66.9449,66.9449,2492.0
2017-08-10 14:10:00,72.76,72.85,72.76,72.83,5400.0,66.9541,67.0369,66.9541,67.0185,5400.0
2017-08-10 14:15:00,72.82,72.9,72.82,72.9,3235.0,67.0093,67.0829,67.0093,67.0829,3235.0
2017-08-10 14:20:00,72.94,72.99,72.92,72.92,1400.0,67.1197,67.1658,67.1013,67.1013,1400.0
2017-08-10 14:25:00,72.95,72.96,72.87,72.87,4000.0,67.1289,67.1382,67.0553,67.0553,4000.0
2017-08-10 14:30:00,72.9,73.01,72.89,73.0,5310.0,67.0829,67.1842,67.0737,67.175,5310.0
2017-08-10 14:35:00,72.98,72.99,72.91,72.92,5797.0,67.1566,67.1658,67.0921,67.1013,5797.0
2017-08-10 14:40:00,72.92,72.94,72.88,72.88,5336.0,67.1013,67.1197,67.0645,67.0645,5336.0
2017-08-10 14:45:00,72.89,72.92,72.86,72.89,1852.0,67.0737,67.1013,67.0461,67.0737,1852.0
2017-08-10 14:50:00,72.87,72.91,72.86,72.88,3290.0,67.0553,67.0921,67.0461,67.0645,3290.0
2017-08-10 14:55:00,72.87,72.9,72.8,72.82,5875.0,67.0553,67.0829,66.9909,67.0093,5875.0
2017-08-10 15:00:00,72.83,72.93,72.83,72.85,5024.0,67.0185,67.1105,67.0185,67.0369,5024.0
2017-08-10 15:05:00,72.83,72.91,72.8,72.87,10596.0,67.0185,67.0921,66.9909,67.0553,10596.0
2017-08-10 15:10:00,72.85,72.89,72.81,72.83,6618.0,67.0369,67.0737,67.0001,67.0185,6618.0
2017-08-10 15:15:00,72.8,72.8,72.69,72.76,5594.0,66.9909,66.9909,66.8897,66.9541,5594.0
2017-08-10 15:20:00,72.74,72.75,72.67,72.71,6590.0,66.9357,66.9449,66.8713,66.9081,6590.0
2017-08-10 15:25:00,72.72,72.74,72.68,72.72,6725.0,66.9173,66.9357,66.8805,66.9173,6725.0
2017-08-10 15:30:00,72.73,72.75,72.64,72.72,11705.0,66.9265,66.9449,66.8437,66.9173,11705.0
2017-08-10 15:35:00,72.72,72.72,72.62,72.64,10801.0,66.9173,66.9173,66.8253,66.8437,10801.0
2017-08-10 15:40:00,72.64,72.69,72.63,72.66,11592.0,66.8437,66.8897,66.8345,66.8621,11592.0
2017-08-10 15:45:00,72.66,72.67,72.56,72.56,19773.0,66.8621,66.8713,66.7701,66.7701,19773.0
2017-08-10 15:50:00,72.57,72.71,72.57,72.7,31762.0,66.7793,66.9081,66.7793,66.8989,31762.0
2017-08-10 15:55:00,72.69,72.71,72.62,72.62,59354.0,66.8897,66.9081,66.8253,66.8253,59354.0
2017-08-11 09:30:00,72.62,72.76,72.62,72.64,20550.0,66.8253,66.9541,66.8253,66.8437,20550.0
2017-08-11 09:35:00,72.9,72.91,72.65,72.73,1611.0,67.0829,67.0921,66.8529,66.9265,1611.0
2017-08-11 09:40:00,72.67,72.89,72.66,72.88,1419.0,66.8713,67.0737,66.8621,67.0645,1419.0
2017-08-11 09:45:00,72.91,72.91,72.68,72.68,2995.0,67.0921,67.0921,66.8805,66.8805,2995.0
2017-08-11 09:50:00,72.68,72.88,72.68,72.88,1300.0,66.8805,67.0645,66.8805,67.0645,1300.0
2017-08-11 09:55:00,72.9,72.9,72.75,72.8,1523.0,67.0829,67.0829,66.9449,66.9909,1523.0
2017-08-11 10:00:00,72.81,72.86,72.81,72.83,1033.0,67.0001,67.0461,67.0001,67.0185,1033.0
2017-08-11 10:05:00,72.85,72.99,72.84,72.86,1247.0,67.0369,67.1658,67.0277,67.0461,1247.0
2017-08-11 10:10:00,72.91,72.96,72.84,72.84,1800.0,67.0921,67.1382,67.0277,67.0277,1800.0
2017-08-11 10:15:00,72.84,72.92,72.83,72.89,2200.0,67.0277,67.1013,67.0185,67.0737,2200.0
2017-08-11 10:20:00,72.85,73.0,72.85,72.95,600.0,67.0369,67.175,67.0369,67.1289,600.0
2017-08-11 10:25:00,72.99,73.01,72.96,73.0,1799.0,67.1658,67.1842,67.1382,67.175,1799.0
2017-08-11 10:30:00,72.98,73.08,72.98,73.03,1050.0,67.1566,67.2486,67.1566,67.2026,1050.0
2017-08-11 10:35:00,73.1,73.13,73.06,73.09,1156.0,67.267,67.2946,67.2302,67.2578,1156.0
2017-08-11 10:40:00,73.09,73.19,73.09,73.17,1013.0,67.2578,67.3498,67.2578,67.3314,1013.0
2017-08-11 10:45:00,73.19,73.27,73.19,73.27,605.0,67.3498,67.4234,67.3498,67.4234,605.0
2017-08-11 10:50:00,73.27,73.27,73.18,73.18,2472.0,67.4234,67.4234,67.3406,67.3406,2472.0
2017-08-11 10:55:00,73.15,73.2,73.15,73.19,600.0,67.313,67.359,67.313,67.3498,600.0
2017-08-11 11:00:00,73.2,73.21,73.11,73.13,2029.0,67.359,67.3682,67.2762,67.2946,2029.0
2017-08-11 11:05:00,73.11,73.17,73.11,73.12,1650.0,67.2762,67.3314,67.2762,67.2854,1650.0
2017-08-11 11:10:00,73.14,73.18,73.1,73.15,900.0,67.3038,67.3406,67.267,67.313,900.0
2017-08-11 11:15:00,73.16,73.17,73.12,73.12,1100.0,67.3222,67.3314,67.2854,67.2854,1100.0
2017-08-11 11:20:00,73.12,73.12,73.02,73.05,1500.0,67.2854,67.2854,67.1934,67.221,1500.0
2017-08-11 11:25:00,73.11,73.11,73.01,73.01,2378.0,67.2762,67.2762,67.1842,67.1842,2378.0
2017-08-11 11:30:00,73.02,73.05,73.02,73.02,877.0,67.1934,67.221,67.1934,67.1934,877.0
2017-08-11 11:35:00,73.01,73.03,73.01,73.03,200.0,67.1842,67.2026,67.1842,67.2026,200.0
2017-08-11 11:40:00,73.07,73.13,73.06,73.11,2659.0,67.2394,67.2946,67.2302,67.2762,2659.0
2017-08-11 11:45:00,73.14,73.18,73.12,73.12,1100.0,67.3038,67.3406,67.2854,67.2854,1100.0
2017-08-11 11:50:00,73.15,73.15,73.08,73.08,1085.0,67.313,67.313,67.2486,67.2486,1085.0
2017-08-11 11:55:00,73.08,73.12,73.07,73.08,1500.0,67.2486,67.2854,67.2394,67.2486,1500.0
2017-08-11 12:00:00,73.07,73.11,73.03,73.09,1556.0,67.2394,67.2762,67.2026,67.2578,1556.0
2017-08-11 12:05:00,73.05,73.09,73.04,73.04,1500.0,67.221,67.2578,67.2118,67.2118,1500.0
2017-08-11 12:10:00,73.09,73.09,73.04,73.06,1750.0,67.2578,67.2578,67.2118,67.2302,1750.0
2017-08-11 12:15:00,73.06,73.06,73.0,73.0,2138.0,67.2302,67.2302,67.175,67.175,2138.0
2017-08-11 12:20:00,73.0,73.08,73.0,73.02,5849.0,67.175,67.2486,67.175,67.1934,5849.0
2017-08-11 12:25:00,73.02,73.02,72.95,72.96,2350.0,67.1934,67.1934,67.1289,67.1382,2350.0
2017-08-11 12:30:00,72.97,73.01,72.95,72.98,800.0,67.1474,67.1842,67.1289,67.1566,800.0
2017-08-11 12:35:00,73.0,73.01,72.99,73.01,1259.0,67.175,67.1842,67.1658,67.1842,1259.0
2017-08-11 12:40:00,73.0,73.01,72.99,73.0,2718.0,67.175,67.1842,67.1658,67.175,2718.0
2017-08-11 12:45:00,73.0,73.02,72.94,72.94,2562.0,67.175,67.1934,67.1197,67.1197,2562.0
2017-08-11 12:50:00,72.95,72.97,72.94,72.97,500.0,67.1289,67.1474,67.1197,67.1474,500.0
2017-08-11 12:55:00,72.99,73.01,72.98,73.0,4355.0,67.1658,67.1842,67.1566,67.175,4355.0
2017-08-11 13:00:00,72.97,73.01,72.97,73.0,1200.0,67.1474,67.1842,67.1474,67.175,1200.0
2017-08-11 13:05:00,72.99,73.01,72.98,73.01,734.0,67.1658,67.1842,67.1566,67.1842,734.0
2017-08-11 13:10:00,73.02,73.02,73.0,73.01,400.0,67.1934,67.1934,67.175,67.1842,400.0
2017-08-11 13:15:00,72.98,72.98,72.98,72.98,300.0,67.1566,67.1566,67.1566,67.1566,300.0
2017-08-11 13:20:00,73.01,73.02,72.96,72.96,3746.0,67.1842,67.1934,67.1382,67.1382,3746.0
2017-08-11 13:25:00,72.94,72.98,72.93,72.93,2173.0,67.1197,67.1566,67.1105,67.1105,2173.0
2017-08-11 13:30:00,72.96,72.99,72.94,72.99,1405.0,67.1382,67.1658,67.1197,67.1658,1405.0
2017-08-11 13:35:00,72.99,72.99,72.92,72.92,800.0,67.1658,67.1658,67.1013,67.1013,800.0
2017-08-11 13:40:00,72.96,72.98,72.92,72.98,500.0,67.1382,67.1566,67.1013,67.1566,500.0
2017-08-11 13:45:00,72.98,73.0,72.98,73.0,1516.0,67.1566,67.175,67.1566,67.175,1516.0
2017-08-11 13:50:00,72.98,73.0,72.96,72.96,603.0,67.1566,67.175,67.1382,67.1382,603.0
2017-08-11 13:55:00,72.96,72.98,72.95,72.95,1400.0,67.1382,67.1566,67.1289,67.1289,1400.0
2017-08-11 14:00:00,72.97,72.97,72.95,72.95,200.0,67.1474,67.1474,67.1289,67.1289,200.0
2017-08-11 14:05:00,72.96,72.98,72.96,72.98,1309.0,67.1382,67.1566,67.1382,67.1566,1309.0
2017-08-11 14:10:00,72.96,72.99,72.94,72.97,3159.0,67.1382,67.1658,67.1197,67.1474,3159.0
2017-08-11 14:15:00,72.99,73.01,72.92,72.95,2818.0,67.1658,67.1842,67.1013,67.1289,2818.0
2017-08-11 14:20:00,72.95,72.96,72.93,72.94,1243.0,67.1289,67.1382,67.1105,67.1197,1243.0
2017-08-11 14:25:00,72.92,72.93,72.91,72.91,600.0,67.1013,67.1105,67.0921,67.0921,600.0
2017-08-11 14:30:00,72.93,72.93,72.84,72.84,3481.0,67.1105,67.1105,67.0277,67.0277,3481.0
2017-08-11 14:35:00,72.83,72.83,72.72,72.78,5653.0,67.0185,67.0185,66.9173,66.9725,5653.0
2017-08-11 14:40:00,72.77,72.8,72.76,72.77,3909.0,66.9633,66.9909,66.9541,66.9633,3909.0
2017-08-11 14:45:00,72.78,72.81,72.74,72.74,1254.0,66.9725,67.0001,66.9357,66.9357,1254.0
2017-08-11 14:50:00,72.76,72.78,72.73,72.73,3958.0,66.9541,66.9725,66.9265,66.9265,3958.0
2017-08-11 14:55:00,72.75,72.76,72.68,72.7,5509.0,66.9449,66.9541,66.8805,66.8989,5509.0
2017-08-11 15:00:00,72.73,72.74,72.69,72.71,7649.0,66.9265,66.9357,66.8897,66.9081,7649.0
2017-08-11 15:05:00,72.72,72.72,72.67,72.67,2284.0,66.9173,66.9173,66.8713,66.8713,2284.0
2017-08-11 15:10:00,72.67,72.69,72.6,72.6,12358.0,66.8713,66.8897,66.8069,66.8069,12358.0
2017-08-11 15:15:00,72.62,72.66,72.58,72.58,5686.0,66.8253,66.8621,66.7885,66.7885,5686.0
2017-08-11 15:20:00,72.58,72.64,72.56,72.59,4500.0,66.7885,66.8437,66.7701,66.7977,4500.0
2017-08-11 15:25:00,72.59,72.61,72.58,72.58,5528.0,66.7977,66.8161,66.7885,66.7885,5528.0
2017-08-11 15:30:00,72.58,72.61,72.58,72.59,8741.0,66.7885,66.8161,66.7885,66.7977,8741.0
2017-08-11 15:35:00,72.58,72.62,72.56,72.62,10249.0,66.7885,66.8253,66.7701,66.8253,10249.0
2017-08-11 15:40:00,72.62,72.62,72.57,72.59,10391.0,66.8253,66.8253,66.7793,66.7977,10391.0
2017-08-11 15:45:00,72.6,72.64,72.59,72.64,19333.0,66.8069,66.8437,66.7977,66.8437,19333.0
2017-08-11 15:50:00,72.64,72.65,72.59,72.59,16680.0,66.8437,66.8529,66.7977,66.7977,16680.0
2017-08-11 15:55:00,72.59,72.62,72.52,72.57,52235.0,66.7977,66.8253,66.7333,66.7793,52235.0
2017-08-14 09:30:00,73.02,73.33,73.02,73.33,3251.0,67.1934,67.4786,67.1934,67.4786,3251.0
2017-08-14 09:35:00,73.14,73.23,73.11,73.14,19500.0,67.3038,67.3866,67.2762,67.3038,19500.0
2017-08-14 09:40:00,73.11,73.15,73.05,73.11,4418.0,67.2762,67.313,67.221,67.2762,4418.0
2017-08-14 09:45:00,73.14,73.16,73.08,73.16,1600.0,67.3038,67.3222,67.2486,67.3222,1600.0
2017-08-14 09:50:00,73.16,73.16,73.06,73.12,2419.0,67.3222,67.3222,67.2302,67.2854,2419.0
2017-08-14 09:55:00,73.12,73.14,73.09,73.14,600.0,67.2854,67.3038,67.2578,67.3038,600.0
2017-08-14 10:00:00,73.09,73.18,73.09,73.11,2100.0,67.2578,67.3406,67.2578,67.2762,2100.0
2017-08-14 10:05:00,73.11,73.13,73.03,73.03,4288.0,67.2762,67.2946,67.2026,67.2026,4288.0
2017-08-14 10:10:00,73.06,73.11,73.02,73.11,700.0,67.2302,67.2762,67.1934,67.2762,700.0
2017-08-14 10:15:00,73.09,73.09,73.06,73.06,708.0,67.2578,67.2578,67.2302,67.2302,708.0
2017-08-14 10:20:00,73.09,73.14,73.08,73.13,1800.0,67.2578,67.3038,67.2486,67.2946,1800.0
2017-08-14 10:25:00,73.11,73.11,73.06,73.11,3212.0,67.2762,67.2762,67.2302,67.2762,3212.0
2017-08-14 10:30:00,73.1,73.15,73.1,73.11,1100.0,67.267,67.313,67.267,67.2762,1100.0
2017-08-14 10:35:00,73.14,73.31,73.14,73.28,1218.0,67.3038,67.4602,67.3038,67.4326,1218.0
2017-08-14 10:40:00,73.26,73.31,73.22,73.31,2383.0,67.4142,67.4602,67.3774,67.4602,2383.0
2017-08-14 10:45:00,73.26,73.29,73.24,73.25,900.0,67.4142,67.4418,67.3958,67.405,900.0
2017-08-14 10:50:00,73.31,73.37,73.31,73.34,1885.0,67.4602,67.5154,67.4602,67.4878,1885.0
2017-08-14 10:55:00,73.37,73.4,73.37,73.4,200.0,67.5154,67.543,67.5154,67.543,200.0
2017-08-14 11:00:00,73.37,73.38,73.26,73.28,2258.0,67.5154,67.5246,67.4142,67.4326,2258.0
2017-08-14 11:05:00,73.3,73.32,73.29,73.29,1900.0,67.451,67.4694,67.4418,67.4418,1900.0
2017-08-14 11:10:00,73.29,73.34,73.29,73.34,900.0,67.4418,67.4878,67.4418,67.4878,900.0
2017-08-14 11:15:00,73.28,73.3,73.25,73.3,600.0,67.4326,67.451,67.405,67.451,600.0
2017-08-14 11:20:00,73.3,73.3,73.24,73.24,2700.0,67.451,67.451,67.3958,67.3958,2700.0
2017-08-14 11:25:00,73.22,73.23,73.19,73.23,2062.0,67.3774,67.3866,67.3498,67.3866,2062.0
2017-08-14 11:30:00,73.25,73.25,73.22,73.22,1200.0,67.405,67.405,67.3774,67.3774,1200.0
2017-08-14 11:35:00,73.22,73.28,73.21,73.28,1918.0,67.3774,67.4326,67.3682,67.4326,1918.0
2017-08-14 11:40:00,73.2,73.26,73.2,73.22,1200.0,67.359,67.4142,67.359,67.3774,1200.0
2017-08-14 11:45:00,73.2,73.21,73.2,73.21,600.0,67.359,67.3682,67.359,67.3682,600.0
2017-08-14 11:50:00,73.2,73.27,73.2,73.24,5817.0,67.359,67.4234,67.359,67.3958,5817.0
2017-08-14 11:55:00,73.21,73.23,73.2,73.22,1800.0,67.3682,67.3866,67.359,67.3774,1800.0
2017-08-14 12:00:00,73.24,73.25,73.21,73.21,1964.0,67.3958,67.405,67.3682,67.3682,1964.0
2017-08-14 12:05:00,73.21,73.21,73.17,73.17,2794.0,67.3682,67.3682,67.3314,67.3314,2794.0
2017-08-14 12:10:00,73.18,73.18,73.1,73.1,1708.0,67.3406,67.3406,67.267,67.267,1708.0
2017-08-14 12:15:00,73.07,73.07,72.96,73.0,3309.0,67.2394,67.2394,67.1382,67.175,3309.0
2017-08-14 12:20:00,73.01,73.06,73.01,73.03,1441.0,67.1842,67.2302,67.1842,67.2026,1441.0
2017-08-14 12:25:00,73.06,73.08,73.04,73.04,735.0,67.2302,67.2486,67.2118,67.2118,735.0
2017-08-14 12:30:00,73.04,73.06,73.02,73.02,1281.0,67.2118,67.2302,67.1934,67.1934,1281.0
2017-08-14 12:35:00,73.05,73.05,73.03,73.03,200.0,67.221,67.221,67.2026,67.2026,200.0
2017-08-14 12:40:00,73.08,73.08,73.02,73.03,2355.0,67.2486,67.2486,67.1934,67.2026,2355.0
2017-08-14 12:45:00,73.04,73.06,73.04,73.06,1400.0,67.2118,67.2302,67.2118,67.2302,1400.0
2017-08-14 12:50:00,73.07,73.1,73.06,73.08,2692.0,67.2394,67.267,67.2302,67.2486,2692.0
2017-08-14 12:55:00,73.07,73.08,73.05,73.05,1230.0,67.2394,67.2486,67.221,67.221,1230.0
2017-08-14 13:00:00,73.05,73.07,73.05,73.06,3410.0,67.221,67.2394,67.221,67.2302,3410.0
2017-08-14 13:05:00,73.04,73.06,73.04,73.06,946.0,67.2118,67.2302,67.2118,67.2302,946.0
2017-08-14 13:10:00,73.07,73.07,72.99,72.99,2147.0,67.2394,67.2394,67.1658,67.1658,2147.0
2017-08-14 13:15:00,72.99,73.03,72.98,73.01,2386.0,67.1658,67.2026,67.1566,67.1842,2386.0
2017-08-14 13:20:00,72.97,73.02,72.97,73.01,1027.0,67.1474,67.1934,67.1474,67.1842,1027.0
2017-08-14 13:25:00,73.04,73.04,72.97,72.99,992.0,67.2118,67.2118,67.1474,67.1658,992.0
2017-08-14 13:30:00,72.99,73.02,72.99,73.02,200.0,67.1658,67.1934,67.1658,67.1934,200.0
2017-08-14 13:35:00,73.02,73.05,72.99,72.99,3532.0,67.1934,67.221,67.1658,67.1658,3532.0
2017-08-14 13:40:00,73.02,73.02,72.99,73.02,800.0,67.1934,67.1934,67.1658,67.1934,800.0
2017-08-14 13:45:00,72.99,73.02,72.98,73.0,1218.0,67.1658,67.1934,67.1566,67.175,1218.0
2017-08-14 13:50:00,73.01,73.01,72.97,72.97,1237.0,67.1842,67.1842,67.1474,67.1474,1237.0
2017-08-14 13:55:00,72.99,73.01,72.99,73.0,5550.0,67.1658,67.1842,67.1658,67.175,5550.0
2017-08-14 14:00:00,72.99,73.03,72.99,72.99,2167.0,67.1658,67.2026,67.1658,67.1658,2167.0
2017-08-14 14:05:00,73.02,73.02,72.99,73.0,6267.0,67.1934,67.1934,67.1658,67.175,6267.0
2017-08-14 14:10:00,73.01,73.06,73.01,73.03,2939.0,67.1842,67.2302,67.1842,67.2026,2939.0
2017-08-14 14:15:00,73.01,73.05,73.0,73.02,2750.0,67.1842,67.221,67.175,67.1934,2750.0
2017-08-14 14:20:00,73.04,73.14,73.04,73.13,3759.0,67.2118,67.3038,67.2118,67.2946,3759.0
2017-08-14 14:25:00,73.09,73.18,73.09,73.18,1000.0,67.2578,67.3406,67.2578,67.3406,1000.0
2017-08-14 14:30:00,73.15,73.21,73.15,73.19,2300.0,67.313,67.3682,67.313,67.3498,2300.0
2017-08-14 14:35:00,73.22,73.22,73.18,73.21,1595.0,67.3774,67.3774,67.3406,67.3682,1595.0
2017-08-14 14:40:00,73.24,73.28,73.23,73.26,1971.0,67.3958,67.4326,67.3866,67.4142,1971.0
2017-08-14 14:45:00,73.24,73.26,73.18,73.18,3348.0,67.3958,67.4142,67.3406,67.3406,3348.0
2017-08-14 14:50:00,73.15,73.16,73.13,73.16,677.0,67.313,67.3222,67.2946,67.3222,677.0
2017-08-14 14:55:00,73.2,73.21,73.17,73.18,1724.0,67.359,67.3682,67.3314,67.3406,1724.0
2017-08-14 15:00:00,73.2,73.2,73.17,73.17,1485.0,67.359,67.359,67.3314,67.3314,1485.0
2017-08-14 15:05:00,73.19,73.27,73.18,73.27,2400.0,67.3498,67.4234,67.3406,67.4234,2400.0
2017-08-14 15:10:00,73.28,73.29,73.26,73.27,1691.0,67.4326,67.4418,67.4142,67.4234,1691.0
2017-08-14 15:15:00,73.27,73.31,73.26,73.3,9091.0,67.4234,67.4602,67.4142,67.451,9091.0
2017-08-14 15:20:00,73.3,73.39,73.3,73.37,5126.0,67.451,67.5338,67.451,67.5154,5126.0
2017-08-14 15:25:00,73.39,73.46,73.39,73.43,4799.0,67.5338,67.5983,67.5338,67.5706,4799.0
2017-08-14 15:30:00,73.44,73.51,73.44,73.47,7159.0,67.5798,67.6443,67.5798,67.6075,7159.0
2017-08-14 15:35:00,73.47,73.48,73.42,73.42,5726.0,67.6075,67.6167,67.5614,67.5614,5726.0
2017-08-14 15:40:00,73.41,73.44,73.4,73.44,6566.0,67.5522,67.5798,67.543,67.5798,6566.0
2017-08-14 15:45:00,73.44,73.55,73.43,73.53,22749.0,67.5798,67.6811,67.5706,67.6627,22749.0
2017-08-14 15:50:00,73.54,73.65,73.53,73.58,24768.0,67.6719,67.7731,67.6627,67.7087,24768.0
2017-08-14 15:55:00,73.6,73.64,73.5,73.53,52045.0,67.7271,67.7639,67.6351,67.6627,52045.0
2017-08-15 09:30:00,73.3,73.3,72.87,72.87,12909.0,67.7769,67.7769,67.3793,67.3793,12909.0
2017-08-15 09:35:00,72.84,72.84,72.8,72.81,826.0,67.3516,67.3516,67.3146,67.3238,826.0
2017-08-15 09:40:00,72.88,72.98,72.83,72.83,1011.0,67.3886,67.481,67.3423,67.3423,1011.0
2017-08-15 09:45:00,72.88,72.9,72.81,72.89,2315.0,67.3886,67.4071,67.3238,67.3978,2315.0
2017-08-15 09:50:00,72.9,72.95,72.89,72.94,1520.0,67.4071,67.4533,67.3978,67.444,1520.0
2017-08-15 09:55:00,72.94,73.06,72.94,73.06,5589.0,67.444,67.555,67.444,67.555,5589.0
2017-08-15 10:00:00,73.04,73.04,72.95,72.98,1613.0,67.5365,67.5365,67.4533,67.481,1613.0
2017-08-15 10:05:00,72.98,72.98,72.88,72.89,2603.0,67.481,67.481,67.3886,67.3978,2603.0
2017-08-15 10:10:00,72.87,72.93,72.86,72.89,1975.0,67.3793,67.4348,67.3701,67.3978,1975.0
2017-08-15 10:15:00,72.89,72.92,72.82,72.9,1725.0,67.3978,67.4255,67.3331,67.4071,1725.0
2017-08-15 10:20:00,72.88,72.92,72.87,72.92,700.0,67.3886,67.4255,67.3793,67.4255,700.0
2017-08-15 10:25:00,72.9,72.93,72.87,72.9,1100.0,67.4071,67.4348,67.3793,67.4071,1100.0
2017-08-15 10:30:00,72.91,72.91,72.84,72.86,4229.0,67.4163,67.4163,67.3516,67.3701,4229.0
2017-08-15 10:35:00,72.87,72.92,72.85,72.92,4409.0,67.3793,67.4255,67.3608,67.4255,4409.0
2017-08-15 10:40:00,72.91,72.92,72.89,72.89,1700.0,67.4163,67.4255,67.3978,67.3978,1700.0
2017-08-15 10:45:00,72.87,72.9,72.85,72.85,1800.0,67.3793,67.4071,67.3608,67.3608,1800.0
2017-08-15 10:50:00,72.87,72.87,72.84,72.85,3174.0,67.3793,67.3793,67.3516,67.3608,3174.0
2017-08-15 10:55:00,72.85,72.89,72.85,72.85,1502.0,67.3608,67.3978,67.3608,67.3608,1502.0
2017-08-15 11:00:00,72.82,72.88,72.8,72.87,5301.0,67.3331,67.3886,67.3146,67.3793,5301.0
2017-08-15 11:05:00,72.87,72.88,72.83,72.84,4596.0,67.3793,67.3886,67.3423,67.3516,4596.0
2017-08-15 11:10:00,72.84,72.87,72.8,72.87,2581.0,67.3516,67.3793,67.3146,67.3793,2581.0
2017-08-15 11:15:00,72.84,72.87,72.84,72.87,854.0,67.3516,67.3793,67.3516,67.3793,854.0
2017-08-15 11:20:00,72.85,72.87,72.83,72.83,14395.0,67.3608,67.3793,67.3423,67.3423,14395.0
2017-08-15 11:25:00,72.82,72.84,72.82,72.82,4177.0,67.3331,67.3516,67.3331,67.3331,4177.0
2017-08-15 11:30:00,72.82,72.85,72.81,72.81,5400.0,67.3331,67.3608,67.3238,67.3238,5400.0
2017-08-15 11:35:00,72.8,72.83,72.8,72.83,800.0,67.3146,67.3423,67.3146,67.3423,800.0
2017-08-15 11:40:00,72.81,72.82,72.72,72.72,2400.0,67.3238,67.3331,67.2406,67.2406,2400.0
2017-08-15 11:45:00,72.74,72.74,72.67,72.68,3475.0,67.2591,67.2591,67.1944,67.2036,3475.0
2017-08-15 11:50:00,72.68,72.71,72.68,72.71,1300.0,67.2036,67.2314,67.2036,67.2314,1300.0
2017-08-15 11:55:00,72.73,72.73,72.7,72.71,3644.0,67.2499,67.2499,67.2221,67.2314,3644.0
2017-08-15 12:00:00,72.72,72.73,72.69,72.69,2098.0,67.2406,67.2499,67.2129,67.2129,2098.0
2017-08-15 12:05:00,72.7,72.72,72.7,72.72,700.0,67.2221,67.2406,67.2221,67.2406,700.0
2017-08-15 12:10:00,72.71,72.71,72.65,72.7,3184.0,67.2314,67.2314,67.1759,67.2221,3184.0
2017-08-15 12:15:00,72.72,72.76,72.72,72.76,3600.0,67.2406,67.2776,67.2406,67.2776,3600.0
2017-08-15 12:20:00,72.74,72.77,72.72,72.77,3850.0,67.2591,67.2869,67.2406,67.2869,3850.0
2017-08-15 12:25:00,72.77,72.78,72.75,72.75,736.0,67.2869,67.2961,67.2684,67.2684,736.0
2017-08-15 12:30:00,72.77,72.78,72.74,72.78,1504.0,67.2869,67.2961,67.2591,67.2961,1504.0
2017-08-15 12:35:00,72.79,72.8,72.76,72.8,3035.0,67.3053,67.3146,67.2776,67.3146,3035.0
2017-08-15 12:40:00,72.8,72.8,72.77,72.77,1400.0,67.3146,67.3146,67.2869,67.2869,1400.0
2017-08-15 12:45:00,72.77,72.81,72.77,72.81,1251.0,67.2869,67.3238,67.2869,67.3238,1251.0
2017-08-15 12:50:00,72.82,72.82,72.78,72.8,2109.0,67.3331,67.3331,67.2961,67.3146,2109.0
2017-08-15 12:55:00,72.82,72.82,72.77,72.77,3972.0,67.3331,67.3331,67.2869,67.2869,3972.0
2017-08-15 13:00:00,72.76,72.76,72.69,72.74,14047.0,67.2776,67.2776,67.2129,67.2591,14047.0
2017-08-15 13:05:00,72.74,72.8,72.74,72.8,1800.0,67.2591,67.3146,67.2591,67.3146,1800.0
2017-08-15 13:10:00,72.78,72.8,72.75,72.78,2000.0,67.2961,67.3146,67.2684,67.2961,2000.0
2017-08-15 13:15:00,72.78,72.83,72.78,72.82,2000.0,67.2961,67.3423,67.2961,67.3331,2000.0
2017-08-15 13:20:00,72.85,72.85,72.8,72.82,1800.0,67.3608,67.3608,67.3146,67.3331,1800.0
2017-08-15 13:25:00,72.82,72.87,72.82,72.86,800.0,67.3331,67.3793,67.3331,67.3701,800.0
2017-08-15 13:30:00,72.84,72.9,72.84,72.88,2009.0,67.3516,67.4071,67.3516,67.3886,2009.0
2017-08-15 13:35:00,72.87,72.89,72.86,72.88,2383.0,67.3793,67.3978,67.3701,67.3886,2383.0
2017-08-15 13:40:00,72.89,72.9,72.86,72.86,2027.0,67.3978,67.4071,67.3701,67.3701,2027.0
2017-08-15 13:45:00,72.87,72.91,72.87,72.9,850.0,67.3793,67.4163,67.3793,67.4071,850.0
2017-08-15 13:50:00,72.91,72.91,72.88,72.9,2000.0,67.4163,67.4163,67.3886,67.4071,2000.0
2017-08-15 13:55:00,72.88,72.92,72.84,72.84,7784.0,67.3886,67.4255,67.3516,67.3516,7784.0
2017-08-15 14:00:00,72.85,72.85,72.85,72.85,350.0,67.3608,67.3608,67.3608,67.3608,350.0
2017-08-15 14:05:00,72.85,72.88,72.85,72.88,2300.0,67.3608,67.3886,67.3608,67.3886,2300.0
2017-08-15 14:10:00,72.88,72.9,72.85,72.88,4173.0,67.3886,67.4071,67.3608,67.3886,4173.0
2017-08-15 14:15:00,72.89,72.89,72.86,72.87,900.0,67.3978,67.3978,67.3701,67.3793,900.0
2017-08-15 14:20:00,72.87,72.88,72.84,72.85,5759.0,67.3793,67.3886,67.3516,67.3608,5759.0
2017-08-15 14:25:00,72.83,72.87,72.83,72.86,1801.0,67.3423,67.3793,67.3423,67.3701,1801.0
2017-08-15 14:30:00,72.86,72.86,72.82,72.85,2904.0,67.3701,67.3701,67.3331,67.3608,2904.0
2017-08-15 14:35:00,72.84,72.85,72.82,72.83,1400.0,67.3516,67.3608,67.3331,67.3423,1400.0
2017-08-15 14:40:00,72.83,72.83,72.81,72.82,4150.0,67.3423,67.3423,67.3238,67.3331,4150.0
2017-08-15 14:45:00,72.82,72.82,72.77,72.78,2622.0,67.3331,67.3331,67.2869,67.2961,2622.0
2017-08-15 14:50:00,72.78,72.78,72.72,72.72,3150.0,67.2961,67.2961,67.2406,67.2406,3150.0
2017-08-15 14:55:00,72.73,72.75,72.71,72.75,3701.0,67.2499,67.2684,67.2314,67.2684,3701.0
2017-08-15 15:00:00,72.75,72.75,72.73,72.75,2700.0,67.2684,67.2684,67.2499,67.2684,2700.0
2017-08-15 15:05:00,72.74,72.76,72.73,72.74,7004.0,67.2591,67.2776,67.2499,67.2591,7004.0
2017-08-15 15:10:00,72.74,72.75,72.72,72.75,10772.0,67.2591,67.2684,67.2406,67.2684,10772.0
2017-08-15 15:15:00,72.75,72.75,72.7,72.7,10208.0,67.2684,67.2684,67.2221,67.2221,10208.0
2017-08-15 15:20:00,72.7,72.71,72.68,72.69,4295.0,67.2221,67.2314,67.2036,67.2129,4295.0
2017-08-15 15:25:00,72.69,72.7,72.67,72.67,5198.0,67.2129,67.2221,67.1944,67.1944,5198.0
2017-08-15 15:30:00,72.67,72.68,72.64,72.66,4504.0,67.1944,67.2036,67.1666,67.1851,4504.0
2017-08-15 15:35:00,72.66,72.69,72.64,72.68,7846.0,67.1851,67.2129,67.1666,67.2036,7846.0
2017-08-15 15:40:00,72.69,72.71,72.68,72.69,6637.0,67.2129,67.2314,67.2036,67.2129,6637.0
2017-08-15 15:45:00,72.69,72.73,72.68,72.69,19798.0,67.2129,67.2499,67.2036,67.2129,19798.0
2017-08-15 15:50:00,72.68,72.68,72.5,72.5,20010.0,67.2036,67.2036,67.0372,67.0372,20010.0
2017-08-15 15:55:00,72.52,72.55,72.49,72.52,46544.0,67.0557,67.0834,67.0279,67.0557,46544.0
2017-08-16 09:30:00,72.68,72.96,72.55,72.96,25043.0,67.2036,67.4625,67.0834,67.4625,25043.0
2017-08-16 09:35:00,72.8,72.86,72.7,72.7,1204.0,67.3146,67.3701,67.2221,67.2221,1204.0
2017-08-16 09:40:00,72.7,72.7,72.5,72.56,1600.0,67.2221,67.2221,67.0372,67.0927,1600.0
2017-08-16 09:45:00,72.51,72.75,72.5,72.75,400.0,67.0464,67.2684,67.0372,67.2684,400.0
2017-08-16 09:50:00,72.72,72.72,72.7,72.72,636.0,67.2406,67.2406,67.2221,67.2406,636.0
2017-08-16 09:55:00,72.72,72.72,72.72,72.72,0.0,67.2406,67.2406,67.2406,67.2406,0.0
2017-08-16 10:00:00,72.68,72.72,72.68,72.72,300.0,67.2036,67.2406,67.2036,67.2406,300.0
2017-08-16 10:05:00,72.71,72.72,72.71,72.72,200.0,67.2314,67.2406,67.2314,67.2406,200.0
2017-08-16 10:10:00,72.71,72.86,72.7,72.86,3141.0,67.2314,67.3701,67.2221,67.3701,3141.0
2017-08-16 10:15:00,72.83,72.86,72.81,72.84,640.0,67.3423,67.3701,67.3238,67.3516,640.0
2017-08-16 10:20:00,72.84,72.84,72.84,72.84,0.0,67.3516,67.3516,67.3516,67.3516,0.0
2017-08-16 10:25:00,72.84,72.84,72.83,72.84,1491.0,67.3516,67.3516,67.3423,67.3516,1491.0
2017-08-16 10:30:00,72.82,72.82,72.59,72.64,12032.0,67.3331,67.3331,67.1204,67.1666,12032.0
2017-08-16 10:35:00,72.64,72.7,72.63,72.7,2219.0,67.1666,67.2221,67.1574,67.2221,2219.0
2017-08-16 10:40:00,72.73,72.74,72.69,72.69,802.0,67.2499,67.2591,67.2129,67.2129,802.0
2017-08-16 10:45:00,72.7,72.72,72.66,72.66,2458.0,67.2221,67.2406,67.1851,67.1851,2458.0
2017-08-16 10:50:00,72.7,72.71,72.69,72.69,2270.0,67.2221,67.2314,67.2129,67.2129,2270.0
2017-08-16 10:55:00,72.73,72.76,72.69,72.76,400.0,67.2499,67.2776,67.2129,67.2776,400.0
2017-08-16 11:00:00,72.73,72.75,72.71,72.71,4547.0,67.2499,67.2684,67.2314,67.2314,4547.0
2017-08-16 11:05:00,72.72,72.73,72.7,72.73,3376.0,67.2406,67.2499,67.2221,67.2499,3376.0
2017-08-16 11:10:00,72.73,72.73,72.66,72.69,11397.0,67.2499,67.2499,67.1851,67.2129,11397.0
2017-08-16 11:15:00,72.7,72.72,72.69,72.72,3999.0,67.2221,67.2406,67.2129,67.2406,3999.0
2017-08-16 11:20:00,72.72,72.72,72.68,72.7,2501.0,67.2406,67.2406,67.2036,67.2221,2501.0
2017-08-16 11:25:00,72.71,72.71,72.67,72.67,2488.0,67.2314,67.2314,67.1944,67.1944,2488.0
2017-08-16 11:30:00,72.7,72.7,72.7,72.7,300.0,67.2221,67.2221,67.2221,67.2221,300.0
2017-08-16 11:35:00,72.68,72.73,72.68,72.69,4120.0,67.2036,67.2499,67.2036,67.2129,4120.0
2017-08-16 11:40:00,72.72,72.72,72.69,72.72,2077.0,67.2406,67.2406,67.2129,67.2406,2077.0
2017-08-16 11:45:00,72.71,72.73,72.7,72.72,3316.0,67.2314,67.2499,67.2221,67.2406,3316.0
2017-08-16 11:50:00,72.72,72.73,72.69,72.71,2880.0,67.2406,67.2499,67.2129,67.2314,2880.0
2017-08-16 11:55:00,72.73,72.74,72.72,72.72,1300.0,67.2499,67.2591,67.2406,67.2406,1300.0
2017-08-16 12:00:00,72.72,72.72,72.68,72.69,2218.0,67.2406,67.2406,67.2036,67.2129,2218.0
2017-08-16 12:05:00,72.7,72.74,72.69,72.72,1547.0,67.2221,67.2591,67.2129,67.2406,1547.0
2017-08-16 12:10:00,72.74,72.76,72.74,72.74,1934.0,67.2591,67.2776,67.2591,67.2591,1934.0
2017-08-16 12:15:00,72.76,72.78,72.73,72.78,4498.0,67.2776,67.2961,67.2499,67.2961,4498.0
2017-08-16 12:20:00,72.78,72.78,72.77,72.78,300.0,67.2961,67.2961,67.2869,67.2961,300.0
2017-08-16 12:25:00,72.78,72.78,72.75,72.76,2000.0,67.2961,67.2961,67.2684,67.2776,2000.0
2017-08-16 12:30:00,72.76,72.76,72.71,72.71,2606.0,67.2776,67.2776,67.2314,67.2314,2606.0
2017-08-16 12:35:00,72.73,72.77,72.73,72.77,1086.0,67.2499,67.2869,67.2499,67.2869,1086.0
2017-08-16 12:40:00,72.77,72.77,72.72,72.74,3266.0,67.2869,67.2869,67.2406,67.2591,3266.0
2017-08-16 12:45:00,72.75,72.75,72.74,72.74,973.0,67.2684,67.2684,67.2591,67.2591,973.0
2017-08-16 12:50:00,72.73,72.73,72.7,72.71,2225.0,67.2499,67.2499,67.2221,67.2314,2225.0
2017-08-16 12:55:00,72.71,72.73,72.67,72.69,2813.0,67.2314,67.2499,67.1944,67.2129,2813.0
2017-08-16 13:00:00,72.69,72.7,72.68,72.69,900.0,67.2129,67.2221,67.2036,67.2129,900.0
2017-08-16 13:05:00,72.7,72.71,72.68,72.68,1628.0,67.2221,67.2314,67.2036,67.2036,1628.0
2017-08-16 13:10:00,72.71,72.72,72.65,72.68,4451.0,67.2314,67.2406,67.1759,67.2036,4451.0
2017-08-16 13:15:00,72.7,72.73,72.68,72.71,2700.0,67.2221,67.2499,67.2036,67.2314,2700.0
2017-08-16 13:20:00,72.7,72.71,72.68,72.71,1677.0,67.2221,67.2314,67.2036,67.2314,1677.0
2017-08-16 13:25:00,72.68,72.68,72.63,72.64,1608.0,67.2036,67.2036,67.1574,67.1666,1608.0
2017-08-16 13:30:00,72.64,72.7,72.62,72.7,3000.0,67.1666,67.2221,67.1482,67.2221,3000.0
2017-08-16 13:35:00,72.72,72.73,72.68,72.73,1604.0,67.2406,67.2499,67.2036,67.2499,1604.0
2017-08-16 13:40:00,72.7,72.71,72.7,72.7,870.0,67.2221,67.2314,67.2221,67.2221,870.0
2017-08-16 13:45:00,72.67,72.73,72.67,72.73,581.0,67.1944,67.2499,67.1944,67.2499,581.0
2017-08-16 13:50:00,72.73,72.73,72.68,72.69,600.0,67.2499,67.2499,67.2036,67.2129,600.0
2017-08-16 13:55:00,72.69,72.74,72.68,72.73,4411.0,67.2129,67.2591,67.2036,67.2499,4411.0
2017-08-16 14:00:00,72.71,72.75,72.67,72.75,1503.0,67.2314,67.2684,67.1944,67.2684,1503.0
2017-08-16 14:05:00,72.75,72.79,72.75,72.78,4373.0,67.2684,67.3053,67.2684,67.2961,4373.0
2017-08-16 14:10:00,72.79,72.79,72.76,72.78,1700.0,67.3053,67.3053,67.2776,67.2961,1700.0
2017-08-16 14:15:00,72.81,72.81,72.76,72.76,4189.0,67.3238,67.3238,67.2776,67.2776,4189.0
2017-08-16 14:20:00,72.77,72.77,72.71,72.72,4215.0,67.2869,67.2869,67.2314,67.2406,4215.0
2017-08-16 14:25:00,72.72,72.74,72.67,72.71,5844.0,67.2406,67.2591,67.1944,67.2314,5844.0
2017-08-16 14:30:00,72.68,72.73,72.68,72.73,2742.0,67.2036,67.2499,67.2036,67.2499,2742.0
2017-08-16 14:35:00,72.73,72.73,72.67,72.71,4869.0,67.2499,67.2499,67.1944,67.2314,4869.0
2017-08-16 14:40:00,72.7,72.71,72.69,72.69,1248.0,67.2221,67.2314,67.2129,67.2129,1248.0
2017-08-16 14:45:00,72.68,72.72,72.67,72.72,5606.0,67.2036,67.2406,67.1944,67.2406,5606.0
2017-08-16 14:50:00,72.74,72.74,72.71,72.72,2666.0,67.2591,67.2591,67.2314,67.2406,2666.0
2017-08-16 14:55:00,72.73,72.73,72.69,72.69,5990.0,67.2499,67.2499,67.2129,67.2129,5990.0
2017-08-16 15:00:00,72.7,72.72,72.66,72.66,5224.0,67.2221,67.2406,67.1851,67.1851,5224.0
2017-08-16 15:05:00,72.65,72.67,72.63,72.63,3932.0,67.1759,67.1944,67.1574,67.1574,3932.0
2017-08-16 15:10:00,72.63,72.68,72.63,72.66,3578.0,67.1574,67.2036,67.1574,67.1851,3578.0
2017-08-16 15:15:00,72.68,72.68,72.56,72.56,4784.0,67.2036,67.2036,67.0927,67.0927,4784.0
2017-08-16 15:20:00,72.56,72.64,72.56,72.6,38265.0,67.0927,67.1666,67.0927,67.1297,38265.0
2017-08-16 15:25:00,72.61,72.64,72.6,72.61,6984.0,67.1389,67.1666,67.1297,67.1389,6984.0
2017-08-16 15:30:00,72.61,72.63,72.6,72.6,8185.0,67.1389,67.1574,67.1297,67.1297,8185.0
2017-08-16 15:35:00,72.6,72.61,72.59,72.6,2501.0,67.1297,67.1389,67.1204,67.1297,2501.0
2017-08-16 15:40:00,72.59,72.6,72.55,72.56,7850.0,67.1204,67.1297,67.0834,67.0927,7850.0
2017-08-16 15:45:00,72.56,72.58,72.53,72.55,17928.0,67.0927,67.1112,67.0649,67.0834,17928.0
2017-08-16 15:50:00,72.56,72.64,72.54,72.63,14652.0,67.0927,67.1666,67.0742,67.1574,14652.0
2017-08-16 15:55:00,72.63,72.7,72.63,72.68,37367.0,67.1574,67.2221,67.1574,67.2036,37367.0
2017-08-17 09:30:00,72.94,73.13,72.89,73.13,7027.0,67.444,67.6197,67.3978,67.6197,7027.0
2017-08-17 09:35:00,73.28,73.38,73.26,73.29,3130.0,67.7584,67.8509,67.7399,67.7677,3130.0
2017-08-17 09:40:00,73.31,73.4,73.31,73.4,500.0,67.7862,67.8694,67.7862,67.8694,500.0
2017-08-17 09:45:00,73.42,73.44,73.38,73.44,1542.0,67.8879,67.9064,67.8509,67.9064,1542.0
2017-08-17 09:50:00,73.49,73.49,73.37,73.44,3558.0,67.9526,67.9526,67.8416,67.9064,3558.0
2017-08-17 09:55:00,73.39,73.4,73.24,73.36,4400.0,67.8601,67.8694,67.7214,67.8324,4400.0
2017-08-17 10:00:00,73.23,73.23,73.11,73.2,2600.0,67.7122,67.7122,67.6012,67.6845,2600.0
2017-08-17 10:05:00,73.15,73.22,73.14,73.17,1200.0,67.6382,67.7029,67.629,67.6567,1200.0
2017-08-17 10:10:00,73.2,73.2,73.13,73.13,4900.0,67.6845,67.6845,67.6197,67.6197,4900.0
2017-08-17 10:15:00,73.11,73.11,73.04,73.08,3901.0,67.6012,67.6012,67.5365,67.5735,3901.0
2017-08-17 10:20:00,73.07,73.07,72.98,73.01,1200.0,67.5642,67.5642,67.481,67.5088,1200.0
2017-08-17 10:25:00,72.99,72.99,72.91,72.96,6113.0,67.4903,67.4903,67.4163,67.4625,6113.0
2017-08-17 10:30:00,72.92,73.17,72.92,73.16,2600.0,67.4255,67.6567,67.4255,67.6475,2600.0
2017-08-17 10:35:00,73.15,73.15,73.05,73.07,1921.0,67.6382,67.6382,67.5458,67.5642,1921.0
2017-08-17 10:40:00,73.07,73.07,72.99,73.06,1637.0,67.5642,67.5642,67.4903,67.555,1637.0
2017-08-17 10:45:00,73.06,73.13,73.06,73.1,4400.0,67.555,67.6197,67.555,67.592,4400.0
2017-08-17 10:50:00,73.11,73.16,73.05,73.16,7630.0,67.6012,67.6475,67.5458,67.6475,7630.0
2017-08-17 10:55:00,73.25,73.3,73.25,73.3,1007.0,67.7307,67.7769,67.7307,67.7769,1007.0
2017-08-17 11:00:00,73.29,73.33,73.26,73.32,1200.0,67.7677,67.8047,67.7399,67.7954,1200.0
2017-08-17 11:05:00,73.36,73.4,73.35,73.39,700.0,67.8324,67.8694,67.8231,67.8601,700.0
2017-08-17 11:10:00,73.39,73.4,73.39,73.4,1001.0,67.8601,67.8694,67.8601,67.8694,1001.0
2017-08-17 11:15:00,73.42,73.47,73.41,73.43,2994.0,67.8879,67.9341,67.8786,67.8971,2994.0
2017-08-17 11:20:00,73.44,73.49,73.42,73.43,3275.0,67.9064,67.9526,67.8879,67.8971,3275.0
2017-08-17 11:25:00,73.44,73.46,73.42,73.43,4792.0,67.9064,67.9249,67.8879,67.8971,4792.0
2017-08-17 11:30:00,73.45,73.49,73.42,73.45,4300.0,67.9156,67.9526,67.8879,67.9156,4300.0
2017-08-17 11:35:00,73.46,73.49,73.43,73.46,2000.0,67.9249,67.9526,67.8971,67.9249,2000.0
2017-08-17 11:40:00,73.44,73.45,73.42,73.42,1300.0,67.9064,67.9156,67.8879,67.8879,1300.0
2017-08-17 11:45:00,73.44,73.46,73.42,73.43,5801.0,67.9064,67.9249,67.8879,67.8971,5801.0
2017-08-17 11:50:00,73.45,73.49,73.44,73.46,1800.0,67.9156,67.9526,67.9064,67.9249,1800.0
2017-08-17 11:55:00,73.48,73.48,73.47,73.47,600.0,67.9434,67.9434,67.9341,67.9341,600.0
2017-08-17 12:00:00,73.47,73.47,73.42,73.43,2600.0,67.9341,67.9341,67.8879,67.8971,2600.0
2017-08-17 12:05:00,73.43,73.44,73.34,73.34,1700.0,67.8971,67.9064,67.8139,67.8139,1700.0
2017-08-17 12:10:00,73.3,73.3,73.26,73.3,2110.0,67.7769,67.7769,67.7399,67.7769,2110.0
2017-08-17 12:15:00,73.27,73.27,73.23,73.23,1112.0,67.7492,67.7492,67.7122,67.7122,1112.0
2017-08-17 12:20:00,73.26,73.29,73.26,73.29,621.0,67.7399,67.7677,67.7399,67.7677,621.0
2017-08-17 12:25:00,73.3,73.3,73.3,73.3,100.0,67.7769,67.7769,67.7769,67.7769,100.0
2017-08-17 12:30:00,73.31,73.31,73.26,73.3,2100.0,67.7862,67.7862,67.7399,67.7769,2100.0
2017-08-17 12:35:00,73.3,73.34,73.3,73.32,2244.0,67.7769,67.8139,67.7769,67.7954,2244.0
2017-08-17 12:40:00,73.34,73.35,73.33,73.33,400.0,67.8139,67.8231,67.8047,67.8047,400.0
2017-08-17 12:45:00,73.35,73.35,73.32,73.35,632.0,67.8231,67.8231,67.7954,67.8231,632.0
2017-08-17 12:50:00,73.32,73.32,73.28,73.3,1400.0,67.7954,67.7954,67.7584,67.7769,1400.0
2017-08-17 12:55:00,73.28,73.29,73.22,73.26,3250.0,67.7584,67.7677,67.7029,67.7399,3250.0
2017-08-17 13:00:00,73.25,73.25,73.2,73.2,700.0,67.7307,67.7307,67.6845,67.6845,700.0
2017-08-17 13:05:00,73.2,73.23,73.2,73.23,800.0,67.6845,67.7122,67.6845,67.7122,800.0
2017-08-17 13:10:00,73.2,73.24,73.2,73.24,1300.0,67.6845,67.7214,67.6845,67.7214,1300.0
2017-08-17 13:15:00,73.23,73.29,73.23,73.29,2070.0,67.7122,67.7677,67.7122,67.7677,2070.0
2017-08-17 13:20:00,73.25,73.29,73.22,73.26,800.0,67.7307,67.7677,67.7029,67.7399,800.0
2017-08-17 13:25:00,73.25,73.3,73.24,73.26,1000.0,67.7307,67.7769,67.7214,67.7399,1000.0
2017-08-17 13:30:00,73.27,73.29,73.23,73.27,1950.0,67.7492,67.7677,67.7122,67.7492,1950.0
2017-08-17 13:35:00,73.29,73.32,73.29,73.3,3965.0,67.7677,67.7954,67.7677,67.7769,3965.0
2017-08-17 13:40:00,73.3,73.32,73.28,73.29,2270.0,67.7769,67.7954,67.7584,67.7677,2270.0
2017-08-17 13:45:00,73.27,73.27,73.21,73.22,1250.0,67.7492,67.7492,67.6937,67.7029,1250.0
2017-08-17 13:50:00,73.2,73.27,73.2,73.27,2001.0,67.6845,67.7492,67.6845,67.7492,2001.0
2017-08-17 13:55:00,73.25,73.33,73.24,73.33,2726.0,67.7307,67.8047,67.7214,67.8047,2726.0
2017-08-17 14:00:00,73.32,73.34,73.27,73.28,1710.0,67.7954,67.8139,67.7492,67.7584,1710.0
2017-08-17 14:05:00,73.3,73.31,73.29,73.31,1100.0,67.7769,67.7862,67.7677,67.7862,1100.0
2017-08-17 14:10:00,73.31,73.33,73.31,73.33,1200.0,67.7862,67.8047,67.7862,67.8047,1200.0
2017-08-17 14:15:00,73.31,73.31,73.21,73.24,6594.0,67.7862,67.7862,67.6937,67.7214,6594.0
2017-08-17 14:20:00,73.22,73.27,73.21,73.27,5324.0,67.7029,67.7492,67.6937,67.7492,5324.0
2017-08-17 14:25:00,73.27,73.3,73.27,73.3,2751.0,67.7492,67.7769,67.7492,67.7769,2751.0
2017-08-17 14:30:00,73.3,73.35,73.3,73.34,2100.0,67.7769,67.8231,67.7769,67.8139,2100.0
2017-08-17 14:35:00,73.34,73.38,73.33,73.33,4200.0,67.8139,67.8509,67.8047,67.8047,4200.0
2017-08-17 14:40:00,73.28,73.35,73.28,73.33,3300.0,67.7584,67.8231,67.7584,67.8047,3300.0
2017-08-17 14:45:00,73.33,73.37,73.33,73.34,7017.0,67.8047,67.8416,67.8047,67.8139,7017.0
2017-08-17 14:50:00,73.34,73.35,73.24,73.27,3547.0,67.8139,67.8231,67.7214,67.7492,3547.0
2017-08-17 14:55:00,73.27,73.31,73.24,73.3,3454.0,67.7492,67.7862,67.7214,67.7769,3454.0
2017-08-17 15:00:00,73.3,73.3,73.18,73.24,2554.0,67.7769,67.7769,67.666,67.7214,2554.0
2017-08-17 15:05:00,73.25,73.25,73.19,73.21,2600.0,67.7307,67.7307,67.6752,67.6937,2600.0
2017-08-17 15:10:00,73.21,73.23,73.18,73.2,6300.0,67.6937,67.7122,67.666,67.6845,6300.0
2017-08-17 15:15:00,73.2,73.21,73.15,73.16,5565.0,67.6845,67.6937,67.6382,67.6475,5565.0
2017-08-17 15:20:00,73.17,73.19,73.11,73.11,8423.0,67.6567,67.6752,67.6012,67.6012,8423.0
2017-08-17 15:25:00,73.14,73.15,73.09,73.09,6515.0,67.629,67.6382,67.5827,67.5827,6515.0
2017-08-17 15:30:00,73.08,73.1,73.05,73.06,10705.0,67.5735,67.592,67.5458,67.555,10705.0
2017-08-17 15:35:00,73.06,73.07,72.96,72.97,8957.0,67.555,67.5642,67.4625,67.4718,8957.0
2017-08-17 15:40:00,72.97,73.0,72.92,72.98,11489.0,67.4718,67.4995,67.4255,67.481,11489.0
2017-08-17 15:45:00,72.97,72.97,72.91,72.93,9438.0,67.4718,67.4718,67.4163,67.4348,9438.0
2017-08-17 15:50:00,72.93,72.94,72.81,72.84,12961.0,67.4348,67.444,67.3238,67.3516,12961.0
2017-08-17 15:55:00,72.84,72.86,72.78,72.8,43536.0,67.3516,67.3701,67.2961,67.3146,43536.0
2017-08-18 09:30:00,72.82,72.82,72.59,72.73,43582.0,67.3331,67.3331,67.1204,67.2499,43582.0
2017-08-18 09:35:00,72.84,72.84,72.7,72.73,4038.0,67.3516,67.3516,67.2221,67.2499,4038.0
2017-08-18 09:40:00,72.73,72.81,72.73,72.76,2418.0,67.2499,67.3238,67.2499,67.2776,2418.0
2017-08-18 09:45:00,72.79,72.92,72.79,72.89,1429.0,67.3053,67.4255,67.3053,67.3978,1429.0
2017-08-18 09:50:00,72.86,72.87,72.76,72.77,944.0,67.3701,67.3793,67.2776,67.2869,944.0
2017-08-18 09:55:00,72.78,72.9,72.78,72.87,3264.0,67.2961,67.4071,67.2961,67.3793,3264.0
2017-08-18 10:00:00,72.82,72.83,72.74,72.76,7301.0,67.3331,67.3423,67.2591,67.2776,7301.0
2017-08-18 10:05:00,72.74,72.74,72.65,72.67,3632.0,67.2591,67.2591,67.1759,67.1944,3632.0
2017-08-18 10:10:00,72.66,72.69,72.65,72.66,1522.0,67.1851,67.2129,67.1759,67.1851,1522.0
2017-08-18 10:15:00,72.66,72.72,72.59,72.59,2700.0,67.1851,67.2406,67.1204,67.1204,2700.0
2017-08-18 10:20:00,72.57,72.61,72.56,72.59,1852.0,67.1019,67.1389,67.0927,67.1204,1852.0
2017-08-18 10:25:00,72.58,72.58,72.54,72.54,900.0,67.1112,67.1112,67.0742,67.0742,900.0
2017-08-18 10:30:00,72.53,72.57,72.49,72.53,3583.0,67.0649,67.1019,67.0279,67.0649,3583.0
2017-08-18 10:35:00,72.52,72.61,72.52,72.61,5451.0,67.0557,67.1389,67.0557,67.1389,5451.0
2017-08-18 10:40:00,72.66,72.74,72.66,72.74,900.0,67.1851,67.2591,67.1851,67.2591,900.0
2017-08-18 10:45:00,72.79,72.79,72.66,72.73,2554.0,67.3053,67.3053,67.1851,67.2499,2554.0
2017-08-18 10:50:00,72.79,72.85,72.77,72.85,1500.0,67.3053,67.3608,67.2869,67.3608,1500.0
2017-08-18 10:55:00,72.85,72.94,72.85,72.93,1000.0,67.3608,67.444,67.3608,67.4348,1000.0
2017-08-18 11:00:00,72.88,72.9,72.81,72.82,4265.0,67.3886,67.4071,67.3238,67.3331,4265.0
2017-08-18 11:05:00,72.81,72.81,72.73,72.75,3150.0,67.3238,67.3238,67.2499,67.2684,3150.0
2017-08-18 11:10:00,72.76,72.79,72.72,72.75,4050.0,67.2776,67.3053,67.2406,67.2684,4050.0
2017-08-18 11:15:00,72.76,72.88,72.75,72.88,1600.0,67.2776,67.3886,67.2684,67.3886,1600.0
2017-08-18 11:20:00,72.88,72.94,72.86,72.87,1662.0,67.3886,67.444,67.3701,67.3793,1662.0
2017-08-18 11:25:00,72.89,73.06,72.87,73.03,3200.0,67.3978,67.555,67.3793,67.5273,3200.0
2017-08-18 11:30:00,73.05,73.06,73.0,73.06,1673.0,67.5458,67.555,67.4995,67.555,1673.0
2017-08-18 11:35:00,73.03,73.06,73.0,73.02,3484.0,67.5273,67.555,67.4995,67.518,3484.0
2017-08-18 11:40:00,73.03,73.04,72.99,73.03,7864.0,67.5273,67.5365,67.4903,67.5273,7864.0
2017-08-18 11:45:00,73.03,73.04,72.99,73.02,7300.0,67.5273,67.5365,67.4903,67.518,7300.0
2017-08-18 11:50:00,73.08,73.14,73.06,73.14,1400.0,67.5735,67.629,67.555,67.629,1400.0
2017-08-18 11:55:00,73.13,73.15,73.0,73.02,5145.0,67.6197,67.6382,67.4995,67.518,5145.0
2017-08-18 12:00:00,73.01,73.03,72.94,72.94,4358.0,67.5088,67.5273,67.444,67.444,4358.0
2017-08-18 12:05:00,72.91,72.92,72.89,72.92,4305.0,67.4163,67.4255,67.3978,67.4255,4305.0
2017-08-18 12:10:00,72.9,72.9,72.86,72.9,6435.0,67.4071,67.4071,67.3701,67.4071,6435.0
2017-08-18 12:15:00,72.92,72.96,72.9,72.91,7990.0,67.4255,67.4625,67.4071,67.4163,7990.0
2017-08-18 12:20:00,72.88,72.93,72.83,72.84,4064.0,67.3886,67.4348,67.3423,67.3516,4064.0
2017-08-18 12:25:00,72.86,72.93,72.86,72.93,1057.0,67.3701,67.4348,67.3701,67.4348,1057.0
2017-08-18 12:30:00,73.01,73.03,73.01,73.03,300.0,67.5088,67.5273,67.5088,67.5273,300.0
2017-08-18 12:35:00,73.03,73.06,73.0,73.06,2705.0,67.5273,67.555,67.4995,67.555,2705.0
2017-08-18 12:40:00,73.1,73.22,73.1,73.1,3600.0,67.592,67.7029,67.592,67.592,3600.0
2017-08-18 12:45:00,73.08,73.16,73.06,73.16,1292.0,67.5735,67.6475,67.555,67.6475,1292.0
2017-08-18 12:50:00,73.18,73.2,73.12,73.2,2100.0,67.666,67.6845,67.6105,67.6845,2100.0
2017-08-18 12:55:00,73.21,73.21,73.12,73.19,2850.0,67.6937,67.6937,67.6105,67.6752,2850.0
2017-08-18 13:00:00,73.16,73.16,73.07,73.15,5187.0,67.6475,67.6475,67.5642,67.6382,5187.0
2017-08-18 13:05:00,73.16,73.19,73.12,73.13,3100.0,67.6475,67.6752,67.6105,67.6197,3100.0
2017-08-18 13:10:00,73.13,73.14,73.06,73.07,4300.0,67.6197,67.629,67.555,67.5642,4300.0
2017-08-18 13:15:00,73.08,73.08,72.99,73.0,4345.0,67.5735,67.5735,67.4903,67.4995,4345.0
2017-08-18 13:20:00,73.01,73.02,72.91,72.92,4333.0,67.5088,67.518,67.4163,67.4255,4333.0
2017-08-18 13:25:00,72.94,72.95,72.9,72.93,4794.0,67.444,67.4533,67.4071,67.4348,4794.0
2017-08-18 13:30:00,72.95,73.06,72.9,73.06,5206.0,67.4533,67.555,67.4071,67.555,5206.0
2017-08-18 13:35:00,73.06,73.06,72.88,72.9,5050.0,67.555,67.555,67.3886,67.4071,5050.0
2017-08-18 13:40:00,72.88,72.89,72.83,72.87,3791.0,67.3886,67.3978,67.3423,67.3793,3791.0
2017-08-18 13:45:00,72.84,72.9,72.81,72.89,4685.0,67.3516,67.4071,67.3238,67.3978,4685.0
2017-08-18 13:50:00,72.88,72.99,72.88,72.97,2700.0,67.3886,67.4903,67.3886,67.4718,2700.0
2017-08-18 13:55:00,72.92,72.98,72.84,72.87,7694.0,67.4255,67.481,67.3516,67.3793,7694.0
2017-08-18 14:00:00,72.85,72.94,72.85,72.94,3450.0,67.3608,67.444,67.3608,67.444,3450.0
2017-08-18 14:05:00,72.96,73.09,72.96,73.05,3397.0,67.4625,67.5827,67.4625,67.5458,3397.0
2017-08-18 14:10:00,73.1,73.11,73.06,73.11,2433.0,67.592,67.6012,67.555,67.6012,2433.0
2017-08-18 14:15:00,73.12,73.14,73.08,73.09,3101.0,67.6105,67.629,67.5735,67.5827,3101.0
2017-08-18 14:20:00,73.11,73.14,73.07,73.14,1300.0,67.6012,67.629,67.5642,67.629,1300.0
2017-08-18 14:25:00,73.15,73.19,73.13,73.19,2690.0,67.6382,67.6752,67.6197,67.6752,2690.0
2017-08-18 14:30:00,73.19,73.19,73.13,73.13,7901.0,67.6752,67.6752,67.6197,67.6197,7901.0
2017-08-18 14:35:00,73.15,73.19,73.15,73.16,2200.0,67.6382,67.6752,67.6382,67.6475,2200.0
2017-08-18 14:40:00,73.16,73.18,73.14,73.15,3600.0,67.6475,67.666,67.629,67.6382,3600.0
2017-08-18 14:45:00,73.16,73.18,73.14,73.17,3610.0,67.6475,67.666,67.629,67.6567,3610.0
2017-08-18 14:50:00,73.17,73.19,73.14,73.15,3899.0,67.6567,67.6752,67.629,67.6382,3899.0
2017-08-18 14:55:00,73.17,73.21,73.14,73.15,4875.0,67.6567,67.6937,67.629,67.6382,4875.0
2017-08-18 15:00:00,73.15,73.19,73.12,73.15,6801.0,67.6382,67.6752,67.6105,67.6382,6801.0
2017-08-18 15:05:00,73.16,73.2,73.16,73.18,5000.0,67.6475,67.6845,67.6475,67.666,5000.0
2017-08-18 15:10:00,73.2,73.24,73.19,73.24,4350.0,67.6845,67.7214,67.6752,67.7214,4350.0
2017-08-18 15:15:00,73.24,73.26,73.21,73.21,5937.0,67.7214,67.7399,67.6937,67.6937,5937.0
2017-08-18 15:20:00,73.22,73.26,73.19,73.24,8254.0,67.7029,67.7399,67.6752,67.7214,8254.0
2017-08-18 15:25:00,73.26,73.26,73.23,73.24,5090.0,67.7399,67.7399,67.7122,67.7214,5090.0
2017-08-18 15:30:00,73.24,73.25,73.19,73.19,6600.0,67.7214,67.7307,67.6752,67.6752,6600.0
2017-08-18 15:35:00,73.2,73.26,73.18,73.23,7636.0,67.6845,67.7399,67.666,67.7122,7636.0
2017-08-18 15:40:00,73.23,73.24,73.2,73.23,7276.0,67.7122,67.7214,67.6845,67.7122,7276.0
2017-08-18 15:45:00,73.21,73.25,73.2,73.22,10209.0,67.6937,67.7307,67.6845,67.7029,10209.0
2017-08-18 15:50:00,73.22,73.22,73.12,73.13,16063.0,67.7029,67.7029,67.6105,67.6197,16063.0
2017-08-18 15:55:00,73.12,73.15,73.06,73.08,39806.0,67.6105,67.6382,67.555,67.5735,39806.0
2017-08-21 09:30:00,73.06,73.06,72.89,72.89,10382.0,67.555,67.555,67.3978,67.3978,10382.0
2017-08-21 09:35:00,72.94,73.12,72.94,73.1,2795.0,67.444,67.6105,67.444,67.592,2795.0
2017-08-21 09:40:00,73.14,73.18,73.14,73.18,914.0,67.629,67.666,67.629,67.666,914.0
2017-08-21 09:45:00,73.06,73.06,73.03,73.05,400.0,67.555,67.555,67.5273,67.5458,400.0
2017-08-21 09:50:00,73.05,73.08,73.05,73.08,1400.0,67.5458,67.5735,67.5458,67.5735,1400.0
2017-08-21 09:55:00,73.01,73.04,72.91,72.94,5027.0,67.5088,67.5365,67.4163,67.444,5027.0
2017-08-21 10:00:00,72.92,72.92,72.78,72.8,4663.0,67.4255,67.4255,67.2961,67.3146,4663.0
2017-08-21 10:05:00,72.75,72.9,72.74,72.9,2604.0,67.2684,67.4071,67.2591,67.4071,2604.0
2017-08-21 10:10:00,72.86,72.91,72.84,72.91,1126.0,67.3701,67.4163,67.3516,67.4163,1126.0
2017-08-21 10:15:00,72.89,72.94,72.87,72.92,800.0,67.3978,67.444,67.3793,67.4255,800.0
2017-08-21 10:20:00,72.94,72.94,72.84,72.9,1151.0,67.444,67.444,67.3516,67.4071,1151.0
2017-08-21 10:25:00,72.92,72.97,72.92,72.97,800.0,67.4255,67.4718,67.4255,67.4718,800.0
2017-08-21 10:30:00,73.0,73.14,72.97,73.14,1900.0,67.4995,67.629,67.4718,67.629,1900.0
2017-08-21 10:35:00,73.12,73.12,73.1,73.1,969.0,67.6105,67.6105,67.592,67.592,969.0
2017-08-21 10:40:00,73.09,73.22,73.09,73.19,946.0,67.5827,67.7029,67.5827,67.6752,946.0
2017-08-21 10:45:00,73.21,73.21,73.12,73.12,892.0,67.6937,67.6937,67.6105,67.6105,892.0
2017-08-21 10:50:00,73.12,73.25,73.12,73.22,1990.0,67.6105,67.7307,67.6105,67.7029,1990.0
2017-08-21 10:55:00,73.24,73.3,73.24,73.3,600.0,67.7214,67.7769,67.7214,67.7769,600.0
2017-08-21 11:00:00,73.27,73.27,73.22,73.22,200.0,67.7492,67.7492,67.7029,67.7029,200.0
2017-08-21 11:05:00,73.23,73.3,73.23,73.28,1194.0,67.7122,67.7769,67.7122,67.7584,1194.0
2017-08-21 11:10:00,73.23,73.35,73.23,73.35,600.0,67.7122,67.8231,67.7122,67.8231,600.0
2017-08-21 11:15:00,73.35,73.36,73.31,73.31,500.0,67.8231,67.8324,67.7862,67.7862,500.0
2017-08-21 11:20:00,73.36,73.43,73.36,73.37,957.0,67.8324,67.8971,67.8324,67.8416,957.0
2017-08-21 11:25:00,73.39,73.39,73.35,73.35,300.0,67.8601,67.8601,67.8231,67.8231,300.0
2017-08-21 11:30:00,73.38,73.38,73.38,73.38,800.0,67.8509,67.8509,67.8509,67.8509,800.0
2017-08-21 11:35:00,73.34,73.39,73.32,73.33,1050.0,67.8139,67.8601,67.7954,67.8047,1050.0
2017-08-21 11:40:00,73.32,73.5,73.32,73.42,1496.0,67.7954,67.9618,67.7954,67.8879,1496.0
2017-08-21 11:45:00,73.45,73.47,73.45,73.47,500.0,67.9156,67.9341,67.9156,67.9341,500.0
2017-08-21 11:50:00,73.43,73.46,73.43,73.46,300.0,67.8971,67.9249,67.8971,67.9249,300.0
2017-08-21 11:55:00,73.4,73.41,73.39,73.4,1263.0,67.8694,67.8786,67.8601,67.8694,1263.0
2017-08-21 12:00:00,73.4,73.4,73.4,73.4,1000.0,67.8694,67.8694,67.8694,67.8694,1000.0
2017-08-21 12:05:00,73.39,73.39,73.28,73.28,2123.0,67.8601,67.8601,67.7584,67.7584,2123.0
2017-08-21 12:10:00,73.24,73.3,73.24,73.3,1736.0,67.7214,67.7769,67.7214,67.7769,1736.0
2017-08-21 12:15:00,73.31,73.31,73.29,73.29,865.0,67.7862,67.7862,67.7677,67.7677,865.0
2017-08-21 12:20:00,73.28,73.35,73.28,73.35,1547.0,67.7584,67.8231,67.7584,67.8231,1547.0
2017-08-21 12:25:00,73.37,73.39,73.36,73.39,900.0,67.8416,67.8601,67.8324,67.8601,900.0
2017-08-21 12:30:00,73.34,73.4,73.34,73.36,1503.0,67.8139,67.8694,67.8139,67.8324,1503.0
2017-08-21 12:35:00,73.34,73.34,73.3,73.34,1229.0,67.8139,67.8139,67.7769,67.8139,1229.0
2017-08-21 12:40:00,73.34,73.34,73.29,73.29,700.0,67.8139,67.8139,67.7677,67.7677,700.0
2017-08-21 12:45:00,73.28,73.28,73.25,73.25,400.0,67.7584,67.7584,67.7307,67.7307,400.0
2017-08-21 12:50:00,73.24,73.29,73.24,73.29,1700.0,67.7214,67.7677,67.7214,67.7677,1700.0
2017-08-21 12:55:00,73.27,73.3,73.25,73.29,1100.0,67.7492,67.7769,67.7307,67.7677,1100.0
2017-08-21 13:00:00,73.3,73.37,73.3,73.37,1200.0,67.7769,67.8416,67.7769,67.8416,1200.0
2017-08-21 13:05:00,73.36,73.37,73.36,73.37,484.0,67.8324,67.8416,67.8324,67.8416,484.0
2017-08-21 13:10:00,73.34,73.38,73.32,73.38,1335.0,67.8139,67.8509,67.7954,67.8509,1335.0
2017-08-21 13:15:00,73.36,73.38,73.33,73.36,900.0,67.8324,67.8509,67.8047,67.8324,900.0
2017-08-21 13:20:00,73.38,73.42,73.38,73.41,301.0,67.8509,67.8879,67.8509,67.8786,301.0
2017-08-21 13:25:00,73.38,73.4,73.34,73.37,800.0,67.8509,67.8694,67.8139,67.8416,800.0
2017-08-21 13:30:00,73.39,73.39,73.37,73.38,600.0,67.8601,67.8601,67.8416,67.8509,600.0
2017-08-21 13:35:00,73.34,73.38,73.34,73.37,1123.0,67.8139,67.8509,67.8139,67.8416,1123.0
2017-08-21 13:40:00,73.41,73.41,73.41,73.41,200.0,67.8786,67.8786,67.8786,67.8786,200.0
2017-08-21 13:45:00,73.41,73.48,73.4,73.48,1518.0,67.8786,67.9434,67.8694,67.9434,1518.0
2017-08-21 13:50:00,73.46,73.51,73.45,73.46,3669.0,67.9249,67.9711,67.9156,67.9249,3669.0
2017-08-21 13:55:00,73.45,73.45,73.43,73.43,200.0,67.9156,67.9156,67.8971,67.8971,200.0
2017-08-21 14:00:00,73.43,73.47,73.43,73.46,1457.0,67.8971,67.9341,67.8971,67.9249,1457.0
2017-08-21 14:05:00,73.44,73.46,73.42,73.44,2427.0,67.9064,67.9249,67.8879,67.9064,2427.0
2017-08-21 14:10:00,73.41,73.43,73.39,73.43,876.0,67.8786,67.8971,67.8601,67.8971,876.0
2017-08-21 14:15:00,73.42,73.43,73.41,73.43,300.0,67.8879,67.8971,67.8786,67.8971,300.0
2017-08-21 14:20:00,73.42,73.49,73.41,73.49,2453.0,67.8879,67.9526,67.8786,67.9526,2453.0
2017-08-21 14:25:00,73.48,73.52,73.48,73.5,2497.0,67.9434,67.9803,67.9434,67.9618,2497.0
2017-08-21 14:30:00,73.51,73.51,73.48,73.48,300.0,67.9711,67.9711,67.9434,67.9434,300.0
2017-08-21 14:35:00,73.5,73.53,73.49,73.5,1760.0,67.9618,67.9896,67.9526,67.9618,1760.0
2017-08-21 14:40:00,73.47,73.47,73.44,73.47,1000.0,67.9341,67.9341,67.9064,67.9341,1000.0
2017-08-21 14:45:00,73.44,73.5,73.44,73.45,1200.0,67.9064,67.9618,67.9064,67.9156,1200.0
2017-08-21 14:50:00,73.47,73.5,73.44,73.44,1378.0,67.9341,67.9618,67.9064,67.9064,1378.0
2017-08-21 14:55:00,73.46,73.49,73.43,73.44,2300.0,67.9249,67.9526,67.8971,67.9064,2300.0
2017-08-21 15:00:00,73.42,73.42,73.36,73.39,3259.0,67.8879,67.8879,67.8324,67.8601,3259.0
2017-08-21 15:05:00,73.38,73.38,73.36,73.37,3071.0,67.8509,67.8509,67.8324,67.8416,3071.0
2017-08-21 15:10:00,73.37,73.38,73.29,73.29,4493.0,67.8416,67.8509,67.7677,67.7677,4493.0
2017-08-21 15:15:00,73.28,73.31,73.27,73.31,1400.0,67.7584,67.7862,67.7492,67.7862,1400.0
2017-08-21 15:20:00,73.31,73.4,73.31,73.4,4100.0,67.7862,67.8694,67.7862,67.8694,4100.0
2017-08-21 15:25:00,73.39,73.41,73.37,73.4,2760.0,67.8601,67.8786,67.8416,67.8694,2760.0
2017-08-21 15:30:00,73.4,73.42,73.38,73.4,1900.0,67.8694,67.8879,67.8509,67.8694,1900.0
2017-08-21 15:35:00,73.41,73.46,73.39,73.45,7350.0,67.8786,67.9249,67.8601,67.9156,7350.0
2017-08-21 15:40:00,73.46,73.47,73.4,73.44,6396.0,67.9249,67.9341,67.8694,67.9064,6396.0
2017-08-21 15:45:00,73.43,73.49,73.43,73.44,9029.0,67.8971,67.9526,67.8971,67.9064,9029.0
2017-08-21 15:50:00,73.44,73.49,73.42,73.44,9369.0,67.9064,67.9526,67.8879,67.9064,9369.0
2017-08-21 15:55:00,73.44,73.52,73.43,73.44,38523.0,67.9064,67.9803,67.8971,67.9064,38523.0
2017-08-22 09:30:00,73.52,73.82,73.49,73.82,4746.0,67.9803,68.2577,67.9526,68.2577,4746.0
2017-08-22 09:35:00,73.85,74.13,73.85,73.98,2675.0,68.2855,68.5444,68.2855,68.4057,2675.0
2017-08-22 09:40:00,74.01,74.12,73.78,73.78,2440.0,68.4334,68.5351,68.2207,68.2207,2440.0
2017-08-22 09:45:00,73.8,73.97,73.8,73.92,1700.0,68.2392,68.3964,68.2392,68.3502,1700.0
2017-08-22 09:50:00,73.94,73.95,73.87,73.88,2232.0,68.3687,68.3779,68.304,68.3132,2232.0
2017-08-22 09:55:00,73.89,73.92,73.88,73.92,600.0,68.3225,68.3502,68.3132,68.3502,600.0
2017-08-22 10:00:00,73.91,73.98,73.91,73.91,2184.0,68.341,68.4057,68.341,68.341,2184.0
2017-08-22 10:05:00,73.88,73.88,73.82,73.83,4087.0,68.3132,68.3132,68.2577,68.267,4087.0
2017-08-22 10:10:00,73.84,73.87,73.84,73.87,1100.0,68.2762,68.304,68.2762,68.304,1100.0
2017-08-22 10:15:00,73.88,73.92,73.88,73.91,700.0,68.3132,68.3502,68.3132,68.341,700.0
2017-08-22 10:20:00,73.91,73.98,73.89,73.98,1679.0,68.341,68.4057,68.3225,68.4057,1679.0
2017-08-22 10:25:00,74.0,74.06,74.0,74.06,1123.0,68.4242,68.4797,68.4242,68.4797,1123.0
2017-08-22 10:30:00,74.04,74.07,74.04,74.06,1719.0,68.4612,68.4889,68.4612,68.4797,1719.0
2017-08-22 10:35:00,74.1,74.15,74.06,74.15,2488.0,68.5166,68.5629,68.4797,68.5629,2488.0
2017-08-22 10:40:00,74.12,74.14,74.08,74.14,1698.0,68.5351,68.5536,68.4981,68.5536,1698.0
2017-08-22 10:45:00,74.12,74.15,74.07,74.07,4420.0,68.5351,68.5629,68.4889,68.4889,4420.0
2017-08-22 10:50:00,74.05,74.12,74.05,74.12,1468.0,68.4704,68.5351,68.4704,68.5351,1468.0
2017-08-22 10:55:00,74.12,74.13,74.04,74.06,1600.0,68.5351,68.5444,68.4612,68.4797,1600.0
2017-08-22 11:00:00,74.05,74.1,74.05,74.05,1315.0,68.4704,68.5166,68.4704,68.4704,1315.0
2017-08-22 11:05:00,74.06,74.08,74.04,74.04,1564.0,68.4797,68.4981,68.4612,68.4612,1564.0
2017-08-22 11:10:00,74.07,74.1,74.05,74.1,1300.0,68.4889,68.5166,68.4704,68.5166,1300.0
2017-08-22 11:15:00,74.07,74.11,74.07,74.09,3096.0,68.4889,68.5259,68.4889,68.5074,3096.0
2017-08-22 11:20:00,74.11,74.11,74.06,74.11,900.0,68.5259,68.5259,68.4797,68.5259,900.0
2017-08-22 11:25:00,74.1,74.13,74.1,74.13,2200.0,68.5166,68.5444,68.5166,68.5444,2200.0
2017-08-22 11:30:00,74.16,74.22,74.16,74.22,880.0,68.5721,68.6276,68.5721,68.6276,880.0
2017-08-22 11:35:00,74.23,74.31,74.23,74.28,3322.0,68.6368,68.7108,68.6368,68.6831,3322.0
2017-08-22 11:40:00,74.28,74.29,74.24,74.24,2150.0,68.6831,68.6923,68.6461,68.6461,2150.0
2017-08-22 11:45:00,74.22,74.22,74.19,74.21,2978.0,68.6276,68.6276,68.5999,68.6183,2978.0
2017-08-22 11:50:00,74.2,74.2,74.15,74.15,1600.0,68.6091,68.6091,68.5629,68.5629,1600.0
2017-08-22 11:55:00,74.17,74.24,74.17,74.24,1500.0,68.5814,68.6461,68.5814,68.6461,1500.0
2017-08-22 12:00:00,74.23,74.28,74.22,74.28,4800.0,68.6368,68.6831,68.6276,68.6831,4800.0
2017-08-22 12:05:00,74.26,74.32,74.26,74.31,3773.0,68.6646,68.7201,68.6646,68.7108,3773.0
2017-08-22 12:10:00,74.31,74.44,74.31,74.44,23236.0,68.7108,68.831,68.7108,68.831,23236.0
2017-08-22 12:15:00,74.44,74.44,74.39,74.39,1800.0,68.831,68.831,68.7848,68.7848,1800.0
2017-08-22 12:20:00,74.38,74.44,74.38,74.41,3226.0,68.7755,68.831,68.7755,68.8033,3226.0
2017-08-22 12:25:00,74.4,74.42,74.36,74.42,1426.0,68.794,68.8125,68.757,68.8125,1426.0
2017-08-22 12:30:00,74.42,74.43,74.4,74.41,1800.0,68.8125,68.8218,68.794,68.8033,1800.0
2017-08-22 12:35:00,74.41,74.42,74.39,74.39,1300.0,68.8033,68.8125,68.7848,68.7848,1300.0
2017-08-22 12:40:00,74.39,74.4,74.37,74.39,1000.0,68.7848,68.794,68.7663,68.7848,1000.0
2017-08-22 12:45:00,74.37,74.38,74.37,74.38,700.0,68.7663,68.7755,68.7663,68.7755,700.0
2017-08-22 12:50:00,74.36,74.41,74.36,74.39,4365.0,68.757,68.8033,68.757,68.7848,4365.0
2017-08-22 12:55:00,74.4,74.43,74.4,74.43,1385.0,68.794,68.8218,68.794,68.8218,1385.0
2017-08-22 13:00:00,74.41,74.46,74.41,74.46,2100.0,68.8033,68.8495,68.8033,68.8495,2100.0
2017-08-22 13:05:00,74.44,74.46,74.43,74.45,2800.0,68.831,68.8495,68.8218,68.8403,2800.0
2017-08-22 13:10:00,74.44,74.45,74.43,74.43,520.0,68.831,68.8403,68.8218,68.8218,520.0
2017-08-22 13:15:00,74.43,74.48,74.43,74.48,2412.0,68.8218,68.868,68.8218,68.868,2412.0
2017-08-22 13:20:00,74.47,74.5,74.46,74.5,4350.0,68.8588,68.8865,68.8495,68.8865,4350.0
2017-08-22 13:25:00,74.48,74.51,74.46,74.5,1809.0,68.868,68.8957,68.8495,68.8865,1809.0
2017-08-22 13:30:00,74.5,74.51,74.49,74.51,1800.0,68.8865,68.8957,68.8773,68.8957,1800.0
2017-08-22 13:35:00,74.52,74.55,74.49,74.53,4055.0,68.905,68.9327,68.8773,68.9142,4055.0
2017-08-22 13:40:00,74.51,74.51,74.5,74.5,1000.0,68.8957,68.8957,68.8865,68.8865,1000.0
2017-08-22 13:45:00,74.49,74.5,74.46,74.5,1834.0,68.8773,68.8865,68.8495,68.8865,1834.0
2017-08-22 13:50:00,74.5,74.51,74.46,74.49,6509.0,68.8865,68.8957,68.8495,68.8773,6509.0
2017-08-22 13:55:00,74.46,74.46,74.41,74.43,2300.0,68.8495,68.8495,68.8033,68.8218,2300.0
2017-08-22 14:00:00,74.43,74.46,74.42,74.43,1600.0,68.8218,68.8495,68.8125,68.8218,1600.0
2017-08-22 14:05:00,74.42,74.43,74.39,74.43,2974.0,68.8125,68.8218,68.7848,68.8218,2974.0
2017-08-22 14:10:00,74.43,74.46,74.42,74.43,4360.0,68.8218,68.8495,68.8125,68.8218,4360.0
2017-08-22 14:15:00,74.41,74.5,74.41,74.5,4034.0,68.8033,68.8865,68.8033,68.8865,4034.0
2017-08-22 14:20:00,74.5,74.5,74.45,74.47,1359.0,68.8865,68.8865,68.8403,68.8588,1359.0
2017-08-22 14:25:00,74.48,74.54,74.46,74.48,5669.0,68.868,68.9235,68.8495,68.868,5669.0
2017-08-22 14:30:00,74.5,74.69,74.47,74.66,9113.0,68.8865,69.0622,68.8588,69.0344,9113.0
2017-08-22 14:35:00,74.69,74.72,74.67,74.72,2926.0,69.0622,69.0899,69.0437,69.0899,2926.0
2017-08-22 14:40:00,74.71,74.78,74.7,74.72,5550.0,69.0807,69.1454,69.0714,69.0899,5550.0
2017-08-22 14:45:00,74.72,74.81,74.69,74.81,7636.0,69.0899,69.1731,69.0622,69.1731,7636.0
2017-08-22 14:50:00,74.8,74.85,74.79,74.84,8010.0,69.1639,69.2101,69.1546,69.2009,8010.0
2017-08-22 14:55:00,74.83,74.84,74.79,74.84,4825.0,69.1916,69.2009,69.1546,69.2009,4825.0
2017-08-22 15:00:00,74.83,74.83,74.72,74.75,9049.0,69.1916,69.1916,69.0899,69.1177,9049.0
2017-08-22 15:05:00,74.71,74.74,74.67,74.7,6765.0,69.0807,69.1084,69.0437,69.0714,6765.0
2017-08-22 15:10:00,74.7,74.73,74.67,74.7,6020.0,69.0714,69.0992,69.0437,69.0714,6020.0
2017-08-22 15:15:00,74.7,74.71,74.67,74.68,5036.0,69.0714,69.0807,69.0437,69.0529,5036.0
2017-08-22 15:20:00,74.69,74.69,74.63,74.63,6476.0,69.0622,69.0622,69.0067,69.0067,6476.0
2017-08-22 15:25:00,74.63,74.64,74.62,74.64,5419.0,69.0067,69.0159,68.9975,69.0159,5419.0
2017-08-22 15:30:00,74.64,74.76,74.64,74.71,8369.0,69.0159,69.1269,69.0159,69.0807,8369.0
2017-08-22 15:35:00,74.71,74.71,74.65,74.66,6068.0,69.0807,69.0807,69.0252,69.0344,6068.0
2017-08-22 15:40:00,74.65,74.66,74.62,74.64,11215.0,69.0252,69.0344,68.9975,69.0159,11215.0
2017-08-22 15:45:00,74.63,74.7,74.6,74.67,13457.0,69.0067,69.0714,68.979,69.0437,13457.0
2017-08-22 15:50:00,74.68,74.68,74.57,74.59,50914.0,69.0529,69.0529,68.9512,68.9697,50914.0
2017-08-22 15:55:00,74.58,74.6,74.49,74.56,37019.0,68.9605,68.979,68.8773,68.942,37019.0
2017-08-23 09:30:00,74.44,74.66,74.44,74.66,26814.0,68.831,69.0344,68.831,69.0344,26814.0
2017-08-23 09:35:00,74.59,74.6,74.46,74.57,1903.0,68.9697,68.979,68.8495,68.9512,1903.0
2017-08-23 09:40:00,74.53,74.53,74.38,74.38,2156.0,68.9142,68.9142,68.7755,68.7755,2156.0
2017-08-23 09:45:00,74.38,74.48,74.37,74.37,1964.0,68.7755,68.868,68.7663,68.7663,1964.0
2017-08-23 09:50:00,74.37,74.44,74.35,74.35,8841.0,68.7663,68.831,68.7478,68.7478,8841.0
2017-08-23 09:55:00,74.44,74.57,74.44,74.48,900.0,68.831,68.9512,68.831,68.868,900.0
2017-08-23 10:00:00,74.46,74.46,74.36,74.37,800.0,68.8495,68.8495,68.757,68.7663,800.0
2017-08-23 10:05:00,74.42,74.44,74.34,74.4,2000.0,68.8125,68.831,68.7386,68.794,2000.0
2017-08-23 10:10:00,74.41,74.47,74.41,74.44,1000.0,68.8033,68.8588,68.8033,68.831,1000.0
2017-08-23 10:15:00,74.45,74.46,74.34,74.44,3817.0,68.8403,68.8495,68.7386,68.831,3817.0
2017-08-23 10:20:00,74.41,74.43,74.29,74.38,4200.0,68.8033,68.8218,68.6923,68.7755,4200.0
2017-08-23 10:25:00,74.4,74.41,74.32,74.4,2750.0,68.794,68.8033,68.7201,68.794,2750.0
2017-08-23 10:30:00,74.33,74.37,74.26,74.27,4675.0,68.7293,68.7663,68.6646,68.6738,4675.0
2017-08-23 10:35:00,74.24,74.28,74.22,74.28,2117.0,68.6461,68.6831,68.6276,68.6831,2117.0
2017-08-23 10:40:00,74.25,74.25,74.21,74.21,500.0,68.6553,68.6553,68.6183,68.6183,500.0
2017-08-23 10:45:00,74.25,74.27,74.22,74.25,1564.0,68.6553,68.6738,68.6276,68.6553,1564.0
2017-08-23 10:50:00,74.23,74.27,74.22,74.24,1302.0,68.6368,68.6738,68.6276,68.6461,1302.0
2017-08-23 10:55:00,74.24,74.24,74.2,74.21,800.0,68.6461,68.6461,68.6091,68.6183,800.0
2017-08-23 11:00:00,74.21,74.22,74.19,74.22,1700.0,68.6183,68.6276,68.5999,68.6276,1700.0
2017-08-23 11:05:00,74.22,74.22,74.08,74.08,3664.0,68.6276,68.6276,68.4981,68.4981,3664.0
2017-08-23 11:10:00,74.08,74.11,74.04,74.04,1909.0,68.4981,68.5259,68.4612,68.4612,1909.0
2017-08-23 11:15:00,74.03,74.11,74.03,74.11,1725.0,68.4519,68.5259,68.4519,68.5259,1725.0
2017-08-23 11:20:00,74.17,74.23,74.14,74.14,1800.0,68.5814,68.6368,68.5536,68.5536,1800.0
2017-08-23 11:25:00,74.17,74.17,74.15,74.15,200.0,68.5814,68.5814,68.5629,68.5629,200.0
2017-08-23 11:30:00,74.16,74.17,74.13,74.16,2104.0,68.5721,68.5814,68.5444,68.5721,2104.0
2017-08-23 11:35:00,74.14,74.2,74.14,74.2,1000.0,68.5536,68.6091,68.5536,68.6091,1000.0
2017-08-23 11:40:00,74.22,74.25,74.19,74.2,2771.0,68.6276,68.6553,68.5999,68.6091,2771.0
2017-08-23 11:45:00,74.19,74.2,74.17,74.19,2557.0,68.5999,68.6091,68.5814,68.5999,2557.0
2017-08-23 11:50:00,74.2,74.22,74.19,74.22,700.0,68.6091,68.6276,68.5999,68.6276,700.0
2017-08-23 11:55:00,74.21,74.23,74.11,74.12,28239.0,68.6183,68.6368,68.5259,68.5351,28239.0
2017-08-23 12:00:00,74.11,74.11,74.04,74.08,5082.0,68.5259,68.5259,68.4612,68.4981,5082.0
2017-08-23 12:05:00,74.08,74.1,74.04,74.04,3400.0,68.4981,68.5166,68.4612,68.4612,3400.0
2017-08-23 12:10:00,74.04,74.04,74.03,74.03,400.0,68.4612,68.4612,68.4519,68.4519,400.0
2017-08-23 12:15:00,74.03,74.04,74.02,74.03,2251.0,68.4519,68.4612,68.4427,68.4519,2251.0
2017-08-23 12:20:00,74.03,74.05,73.98,73.98,1000.0,68.4519,68.4704,68.4057,68.4057,1000.0
2017-08-23 12:25:00,73.98,73.98,73.97,73.97,400.0,68.4057,68.4057,68.3964,68.3964,400.0
2017-08-23 12:30:00,73.94,73.94,73.88,73.88,2104.0,68.3687,68.3687,68.3132,68.3132,2104.0
2017-08-23 12:35:00,73.87,73.9,73.87,73.87,1020.0,68.304,68.3317,68.304,68.304,1020.0
2017-08-23 12:40:00,73.85,73.86,73.84,73.86,1216.0,68.2855,68.2947,68.2762,68.2947,1216.0
2017-08-23 12:45:00,73.85,73.85,73.81,73.82,2875.0,68.2855,68.2855,68.2485,68.2577,2875.0
2017-08-23 12:50:00,73.84,73.87,73.82,73.87,953.0,68.2762,68.304,68.2577,68.304,953.0
2017-08-23 12:55:00,73.88,73.91,73.86,73.89,1893.0,68.3132,68.341,68.2947,68.3225,1893.0
2017-08-23 13:00:00,73.89,73.91,73.88,73.9,1808.0,68.3225,68.341,68.3132,68.3317,1808.0
2017-08-23 13:05:00,73.89,73.95,73.87,73.95,700.0,68.3225,68.3779,68.304,68.3779,700.0
2017-08-23 13:10:00,73.94,73.94,73.9,73.91,1050.0,68.3687,68.3687,68.3317,68.341,1050.0
2017-08-23 13:15:00,73.9,73.91,73.84,73.88,2450.0,68.3317,68.341,68.2762,68.3132,2450.0
2017-08-23 13:20:00,73.89,73.89,73.87,73.87,500.0,68.3225,68.3225,68.304,68.304,500.0
2017-08-23 13:25:00,73.87,73.87,73.82,73.86,2270.0,68.304,68.304,68.2577,68.2947,2270.0
2017-08-23 13:30:00,73.85,73.85,73.82,73.82,400.0,68.2855,68.2855,68.2577,68.2577,400.0
2017-08-23 13:35:00,73.85,73.85,73.83,73.84,1410.0,68.2855,68.2855,68.267,68.2762,1410.0
2017-08-23 13:40:00,73.85,73.88,73.85,73.88,1401.0,68.2855,68.3132,68.2855,68.3132,1401.0
2017-08-23 13:45:00,73.86,73.86,73.84,73.85,3100.0,68.2947,68.2947,68.2762,68.2855,3100.0
2017-08-23 13:50:00,73.84,73.84,73.78,73.78,3155.0,68.2762,68.2762,68.2207,68.2207,3155.0
2017-08-23 13:55:00,73.77,73.82,73.75,73.82,2601.0,68.2115,68.2577,68.193,68.2577,2601.0
2017-08-23 14:00:00,73.8,73.81,73.79,73.81,3324.0,68.2392,68.2485,68.23,68.2485,3324.0
2017-08-23 14:05:00,73.83,73.83,73.82,73.82,1362.0,68.267,68.267,68.2577,68.2577,1362.0
2017-08-23 14:10:00,73.83,73.94,73.83,73.91,3350.0,68.267,68.3687,68.267,68.341,3350.0
2017-08-23 14:15:00,73.88,73.92,73.88,73.92,300.0,68.3132,68.3502,68.3132,68.3502,300.0
2017-08-23 14:20:00,73.92,73.96,73.92,73.95,3120.0,68.3502,68.3872,68.3502,68.3779,3120.0
2017-08-23 14:25:00,73.94,74.11,73.94,74.05,6506.0,68.3687,68.5259,68.3687,68.4704,6506.0
2017-08-23 14:30:00,74.03,74.11,74.03,74.11,1600.0,68.4519,68.5259,68.4519,68.5259,1600.0
2017-08-23 14:35:00,74.12,74.12,74.05,74.09,2103.0,68.5351,68.5351,68.4704,68.5074,2103.0
2017-08-23 14:40:00,74.1,74.12,74.07,74.09,2464.0,68.5166,68.5351,68.4889,68.5074,2464.0
2017-08-23 14:45:00,74.1,74.16,74.1,74.14,3140.0,68.5166,68.5721,68.5166,68.5536,3140.0
2017-08-23 14:50:00,74.14,74.16,74.14,74.16,2000.0,68.5536,68.5721,68.5536,68.5721,2000.0
2017-08-23 14:55:00,74.17,74.18,74.17,74.17,1557.0,68.5814,68.5906,68.5814,68.5814,1557.0
2017-08-23 15:00:00,74.17,74.22,74.17,74.19,6200.0,68.5814,68.6276,68.5814,68.5999,6200.0
2017-08-23 15:05:00,74.18,74.22,74.16,74.22,4970.0,68.5906,68.6276,68.5721,68.6276,4970.0
2017-08-23 15:10:00,74.21,74.22,74.17,74.17,5324.0,68.6183,68.6276,68.5814,68.5814,5324.0
2017-08-23 15:15:00,74.17,74.18,74.15,74.17,5375.0,68.5814,68.5906,68.5629,68.5814,5375.0
2017-08-23 15:20:00,74.17,74.17,74.13,74.15,6959.0,68.5814,68.5814,68.5444,68.5629,6959.0
2017-08-23 15:25:00,74.16,74.19,74.14,74.16,6247.0,68.5721,68.5999,68.5536,68.5721,6247.0
2017-08-23 15:30:00,74.16,74.16,74.04,74.04,7116.0,68.5721,68.5721,68.4612,68.4612,7116.0
2017-08-23 15:35:00,74.04,74.07,74.02,74.06,10958.0,68.4612,68.4889,68.4427,68.4797,10958.0
2017-08-23 15:40:00,74.05,74.06,74.0,74.0,9859.0,68.4704,68.4797,68.4242,68.4242,9859.0
2017-08-23 15:45:00,73.97,74.01,73.95,74.01,19124.0,68.3964,68.4334,68.3779,68.4334,19124.0
2017-08-23 15:50:00,74.01,74.05,74.0,74.01,19359.0,68.4334,68.4704,68.4242,68.4334,19359.0
2017-08-23 15:55:00,74.0,74.01,73.93,73.94,56763.0,68.4242,68.4334,68.3594,68.3687,56763.0
2017-08-24 09:30:00,73.82,74.04,73.8,74.04,11992.0,68.2577,68.4612,68.2392,68.4612,11992.0
2017-08-24 09:35:00,74.07,74.07,73.87,73.87,10964.0,68.4889,68.4889,68.304,68.304,10964.0
2017-08-24 09:40:00,73.96,74.01,73.73,73.73,2583.0,68.3872,68.4334,68.1745,68.1745,2583.0
2017-08-24 09:45:00,73.82,73.85,73.79,73.79,1016.0,68.2577,68.2855,68.23,68.23,1016.0
2017-08-24 09:50:00,73.77,73.77,73.69,73.74,2025.0,68.2115,68.2115,68.1375,68.1838,2025.0
2017-08-24 09:55:00,73.77,73.82,73.71,73.76,2103.0,68.2115,68.2577,68.156,68.2023,2103.0
2017-08-24 10:00:00,73.74,73.79,73.73,73.76,1968.0,68.1838,68.23,68.1745,68.2023,1968.0
2017-08-24 10:05:00,73.78,73.78,73.64,73.7,2600.0,68.2207,68.2207,68.0913,68.1468,2600.0
2017-08-24 10:10:00,73.69,73.71,73.68,73.71,1700.0,68.1375,68.156,68.1283,68.156,1700.0
2017-08-24 10:15:00,73.75,73.9,73.73,73.9,1900.0,68.193,68.3317,68.1745,68.3317,1900.0
2017-08-24 10:20:00,73.9,73.93,73.82,73.85,2370.0,68.3317,68.3594,68.2577,68.2855,2370.0
2017-08-24 10:25:00,73.86,73.95,73.86,73.92,1200.0,68.2947,68.3779,68.2947,68.3502,1200.0
2017-08-24 10:30:00,73.91,73.96,73.89,73.95,2396.0,68.341,68.3872,68.3225,68.3779,2396.0
2017-08-24 10:35:00,73.98,74.06,73.95,73.95,2427.0,68.4057,68.4797,68.3779,68.3779,2427.0
2017-08-24 10:40:00,73.97,73.99,73.93,73.93,2264.0,68.3964,68.4149,68.3594,68.3594,2264.0
2017-08-24 10:45:00,73.95,74.0,73.93,73.93,3132.0,68.3779,68.4242,68.3594,68.3594,3132.0
2017-08-24 10:50:00,73.93,73.98,73.9,73.9,5061.0,68.3594,68.4057,68.3317,68.3317,5061.0
2017-08-24 10:55:00,73.9,74.03,73.9,74.0,1702.0,68.3317,68.4519,68.3317,68.4242,1702.0
2017-08-24 11:00:00,73.96,73.97,73.96,73.97,200.0,68.3872,68.3964,68.3872,68.3964,200.0
2017-08-24 11:05:00,73.96,73.98,73.87,73.88,4943.0,68.3872,68.4057,68.304,68.3132,4943.0
2017-08-24 11:10:00,73.92,73.92,73.77,73.77,2806.0,68.3502,68.3502,68.2115,68.2115,2806.0
2017-08-24 11:15:00,73.77,73.77,73.7,73.75,3700.0,68.2115,68.2115,68.1468,68.193,3700.0
2017-08-24 11:20:00,73.74,73.78,73.73,73.78,1976.0,68.1838,68.2207,68.1745,68.2207,1976.0
2017-08-24 11:25:00,73.74,73.74,73.61,73.68,3601.0,68.1838,68.1838,68.0636,68.1283,3601.0
2017-08-24 11:30:00,73.7,73.74,73.66,73.67,1063.0,68.1468,68.1838,68.1098,68.119,1063.0
2017-08-24 11:35:00,73.57,73.72,73.57,73.68,1754.0,68.0266,68.1653,68.0266,68.1283,1754.0
2017-08-24 11:40:00,73.67,73.74,73.67,73.74,1800.0,68.119,68.1838,68.119,68.1838,1800.0
2017-08-24 11:45:00,73.74,73.79,73.74,73.78,2681.0,68.1838,68.23,68.1838,68.2207,2681.0
2017-08-24 11:50:00,73.76,73.91,73.76,73.91,3900.0,68.2023,68.341,68.2023,68.341,3900.0
2017-08-24 11:55:00,73.82,73.92,73.77,73.92,3096.0,68.2577,68.3502,68.2115,68.3502,3096.0
2017-08-24 12:00:00,73.87,73.97,73.86,73.96,2100.0,68.304,68.3964,68.2947,68.3872,2100.0
2017-08-24 12:05:00,73.96,73.99,73.92,73.98,2800.0,68.3872,68.4149,68.3502,68.4057,2800.0
2017-08-24 12:10:00,74.01,74.01,73.99,73.99,300.0,68.4334,68.4334,68.4149,68.4149,300.0
2017-08-24 12:15:00,73.98,73.98,73.93,73.96,1200.0,68.4057,68.4057,68.3594,68.3872,1200.0
2017-08-24 12:20:00,73.9,73.94,73.9,73.92,18400.0,68.3317,68.3687,68.3317,68.3502,18400.0
2017-08-24 12:25:00,73.92,73.94,73.92,73.92,2918.0,68.3502,68.3687,68.3502,68.3502,2918.0
2017-08-24 12:30:00,73.92,73.97,73.92,73.92,1800.0,68.3502,68.3964,68.3502,68.3502,1800.0
2017-08-24 12:35:00,73.92,73.94,73.91,73.94,3123.0,68.3502,68.3687,68.341,68.3687,3123.0
2017-08-24 12:40:00,73.95,73.95,73.95,73.95,514.0,68.3779,68.3779,68.3779,68.3779,514.0
2017-08-24 12:45:00,73.93,73.95,73.89,73.9,4521.0,68.3594,68.3779,68.3225,68.3317,4521.0
2017-08-24 12:50:00,73.91,73.91,73.85,73.85,2603.0,68.341,68.341,68.2855,68.2855,2603.0
2017-08-24 12:55:00,73.9,73.91,73.9,73.91,1400.0,68.3317,68.341,68.3317,68.341,1400.0
2017-08-24 13:00:00,73.9,73.93,73.89,73.91,5000.0,68.3317,68.3594,68.3225,68.341,5000.0
2017-08-24 13:05:00,73.91,73.92,73.91,73.92,400.0,68.341,68.3502,68.341,68.3502,400.0
2017-08-24 13:10:00,73.92,74.01,73.92,73.98,1452.0,68.3502,68.4334,68.3502,68.4057,1452.0
2017-08-24 13:15:00,74.0,74.02,73.98,73.98,1500.0,68.4242,68.4427,68.4057,68.4057,1500.0
2017-08-24 13:20:00,74.01,74.01,74.0,74.01,1200.0,68.4334,68.4334,68.4242,68.4334,1200.0
2017-08-24 13:25:00,74.0,74.04,74.0,74.03,4465.0,68.4242,68.4612,68.4242,68.4519,4465.0
2017-08-24 13:30:00,74.01,74.03,73.99,74.03,3800.0,68.4334,68.4519,68.4149,68.4519,3800.0
2017-08-24 13:35:00,74.04,74.04,74.04,74.04,100.0,68.4612,68.4612,68.4612,68.4612,100.0
2017-08-24 13:40:00,74.04,74.06,74.01,74.01,1100.0,68.4612,68.4797,68.4334,68.4334,1100.0
2017-08-24 13:45:00,74.0,74.04,73.98,74.02,2800.0,68.4242,68.4612,68.4057,68.4427,2800.0
2017-08-24 13:50:00,74.02,74.03,74.01,74.03,760.0,68.4427,68.4519,68.4334,68.4519,760.0
2017-08-24 13:55:00,74.0,74.0,74.0,74.0,100.0,68.4242,68.4242,68.4242,68.4242,100.0
2017-08-24 14:00:00,73.99,74.02,73.99,74.02,1257.0,68.4149,68.4427,68.4149,68.4427,1257.0
2017-08-24 14:05:00,74.0,74.0,73.97,73.99,10237.0,68.4242,68.4242,68.3964,68.4149,10237.0
2017-08-24 14:10:00,73.99,73.99,73.95,73.95,5322.0,68.4149,68.4149,68.3779,68.3779,5322.0
2017-08-24 14:15:00,73.95,73.96,73.94,73.95,3800.0,68.3779,68.3872,68.3687,68.3779,3800.0
2017-08-24 14:20:00,73.96,73.97,73.95,73.96,3096.0,68.3872,68.3964,68.3779,68.3872,3096.0
2017-08-24 14:25:00,73.97,73.97,73.95,73.97,1800.0,68.3964,68.3964,68.3779,68.3964,1800.0
2017-08-24 14:30:00,73.97,73.99,73.97,73.98,1368.0,68.3964,68.4149,68.3964,68.4057,1368.0
2017-08-24 14:35:00,73.98,74.01,73.94,73.95,4709.0,68.4057,68.4334,68.3687,68.3779,4709.0
2017-08-24 14:40:00,73.95,73.96,73.94,73.95,2400.0,68.3779,68.3872,68.3687,68.3779,2400.0
2017-08-24 14:45:00,73.96,73.96,73.92,73.93,1200.0,68.3872,68.3872,68.3502,68.3594,1200.0
2017-08-24 14:50:00,73.92,73.97,73.9,73.97,3509.0,68.3502,68.3964,68.3317,68.3964,3509.0
2017-08-24 14:55:00,73.97,73.97,73.95,73.96,1623.0,68.3964,68.3964,68.3779,68.3872,1623.0
2017-08-24 15:00:00,73.97,74.0,73.95,73.98,8202.0,68.3964,68.4242,68.3779,68.4057,8202.0
2017-08-24 15:05:00,73.98,73.98,73.95,73.95,2701.0,68.4057,68.4057,68.3779,68.3779,2701.0
2017-08-24 15:10:00,73.95,73.98,73.95,73.97,3917.0,68.3779,68.4057,68.3779,68.3964,3917.0
2017-08-24 15:15:00,73.96,74.05,73.96,74.05,4400.0,68.3872,68.4704,68.3872,68.4704,4400.0
2017-08-24 15:20:00,74.03,74.06,74.01,74.06,1900.0,68.4519,68.4797,68.4334,68.4797,1900.0
2017-08-24 15:25:00,74.04,74.08,74.03,74.08,6983.0,68.4612,68.4981,68.4519,68.4981,6983.0
2017-08-24 15:30:00,74.09,74.15,74.09,74.11,6568.0,68.5074,68.5629,68.5074,68.5259,6568.0
2017-08-24 15:35:00,74.1,74.12,74.09,74.11,10294.0,68.5166,68.5351,68.5074,68.5259,10294.0
2017-08-24 15:40:00,74.13,74.16,74.05,74.07,6261.0,68.5444,68.5721,68.4704,68.4889,6261.0
2017-08-24 15:45:00,74.06,74.08,74.01,74.05,18071.0,68.4797,68.4981,68.4334,68.4704,18071.0
2017-08-24 15:50:00,74.05,74.06,73.95,73.96,16993.0,68.4704,68.4797,68.3779,68.3872,16993.0
2017-08-24 15:55:00,73.95,73.97,73.9,73.9,29327.0,68.3779,68.3964,68.3317,68.3317,29327.0
2017-08-25 09:30:00,74.3,74.3,74.05,74.05,3436.0,68.7016,68.7016,68.4704,68.4704,3436.0
2017-08-25 09:35:00,73.84,74.13,73.84,74.12,400.0,68.2762,68.5444,68.2762,68.5351,400.0
2017-08-25 09:40:00,74.17,74.18,74.17,74.18,200.0,68.5814,68.5906,68.5814,68.5906,200.0
2017-08-25 09:45:00,74.19,74.19,74.15,74.19,696.0,68.5999,68.5999,68.5629,68.5999,696.0
2017-08-25 09:50:00,74.24,74.31,74.24,74.3,771.0,68.6461,68.7108,68.6461,68.7016,771.0
2017-08-25 09:55:00,74.19,74.24,74.07,74.07,3826.0,68.5999,68.6461,68.4889,68.4889,3826.0
2017-08-25 10:00:00,74.15,74.21,74.04,74.04,3500.0,68.5629,68.6183,68.4612,68.4612,3500.0
2017-08-25 10:05:00,73.97,74.16,73.97,74.1,2841.0,68.3964,68.5721,68.3964,68.5166,2841.0
2017-08-25 10:10:00,74.12,74.12,74.09,74.09,532.0,68.5351,68.5351,68.5074,68.5074,532.0
2017-08-25 10:15:00,74.15,74.15,74.07,74.07,500.0,68.5629,68.5629,68.4889,68.4889,500.0
2017-08-25 10:20:00,74.09,74.12,74.07,74.12,900.0,68.5074,68.5351,68.4889,68.5351,900.0
2017-08-25 10:25:00,74.15,74.15,74.11,74.11,647.0,68.5629,68.5629,68.5259,68.5259,647.0
2017-08-25 10:30:00,74.03,74.08,74.03,74.07,500.0,68.4519,68.4981,68.4519,68.4889,500.0
2017-08-25 10:35:00,74.09,74.14,74.09,74.12,1000.0,68.5074,68.5536,68.5074,68.5351,1000.0
2017-08-25 10:40:00,74.12,74.12,74.09,74.09,700.0,68.5351,68.5351,68.5074,68.5074,700.0
2017-08-25 10:45:00,74.09,74.09,74.03,74.06,1900.0,68.5074,68.5074,68.4519,68.4797,1900.0
2017-08-25 10:50:00,74.03,74.03,73.98,73.98,400.0,68.4519,68.4519,68.4057,68.4057,400.0
2017-08-25 10:55:00,74.02,74.02,74.02,74.02,100.0,68.4427,68.4427,68.4427,68.4427,100.0
2017-08-25 11:00:00,73.98,74.02,73.94,73.94,2544.0,68.4057,68.4427,68.3687,68.3687,2544.0
2017-08-25 11:05:00,73.93,73.93,73.93,73.93,100.0,68.3594,68.3594,68.3594,68.3594,100.0
2017-08-25 11:10:00,73.93,73.97,73.93,73.97,3756.0,68.3594,68.3964,68.3594,68.3964,3756.0
2017-08-25 11:15:00,73.93,73.99,73.92,73.95,620.0,68.3594,68.4149,68.3502,68.3779,620.0
2017-08-25 11:20:00,73.93,73.98,73.93,73.98,300.0,68.3594,68.4057,68.3594,68.4057,300.0
2017-08-25 11:25:00,73.96,73.98,73.96,73.98,500.0,68.3872,68.4057,68.3872,68.4057,500.0
2017-08-25 11:30:00,73.98,74.01,73.97,74.0,2400.0,68.4057,68.4334,68.3964,68.4242,2400.0
2017-08-25 11:35:00,74.01,74.03,73.93,73.93,1200.0,68.4334,68.4519,68.3594,68.3594,1200.0
2017-08-25 11:40:00,73.95,74.04,73.95,74.02,800.0,68.3779,68.4612,68.3779,68.4427,800.0
2017-08-25 11:45:00,74.04,74.04,74.02,74.03,200.0,68.4612,68.4612,68.4427,68.4519,200.0
2017-08-25 11:50:00,74.05,74.07,73.98,73.99,2042.0,68.4704,68.4889,68.4057,68.4149,2042.0
2017-08-25 11:55:00,73.98,74.02,73.98,74.02,350.0,68.4057,68.4427,68.4057,68.4427,350.0
2017-08-25 12:00:00,74.01,74.01,74.01,74.01,200.0,68.4334,68.4334,68.4334,68.4334,200.0
2017-08-25 12:05:00,74.02,74.07,74.02,74.07,745.0,68.4427,68.4889,68.4427,68.4889,745.0
2017-08-25 12:10:00,74.07,74.07,74.07,74.07,0.0,68.4889,68.4889,68.4889,68.4889,0.0
2017-08-25 12:15:00,74.08,74.08,74.08,74.08,200.0,68.4981,68.4981,68.4981,68.4981,200.0
2017-08-25 12:20:00,74.11,74.11,74.11,74.11,302.0,68.5259,68.5259,68.5259,68.5259,302.0
2017-08-25 12:25:00,74.11,74.13,74.1,74.13,700.0,68.5259,68.5444,68.5166,68.5444,700.0
2017-08-25 12:30:00,74.13,74.15,74.12,74.15,1200.0,68.5444,68.5629,68.5351,68.5629,1200.0
2017-08-25 12:35:00,74.16,74.2,74.16,74.17,2043.0,68.5721,68.6091,68.5721,68.5814,2043.0
2017-08-25 12:40:00,74.17,74.21,74.16,74.16,796.0,68.5814,68.6183,68.5721,68.5721,796.0
2017-08-25 12:45:00,74.17,74.19,74.16,74.18,500.0,68.5814,68.5999,68.5721,68.5906,500.0
2017-08-25 12:50:00,74.18,74.22,74.17,74.17,3866.0,68.5906,68.6276,68.5814,68.5814,3866.0
2017-08-25 12:55:00,74.16,74.16,74.16,74.16,200.0,68.5721,68.5721,68.5721,68.5721,200.0
2017-08-25 13:00:00,74.15,74.21,74.15,74.17,600.0,68.5629,68.6183,68.5629,68.5814,600.0
2017-08-25 13:05:00,74.21,74.22,74.18,74.18,1221.0,68.6183,68.6276,68.5906,68.5906,1221.0
2017-08-25 13:10:00,74.17,74.17,74.17,74.17,100.0,68.5814,68.5814,68.5814,68.5814,100.0
2017-08-25 13:15:00,74.19,74.21,74.18,74.19,1148.0,68.5999,68.6183,68.5906,68.5999,1148.0
2017-08-25 13:20:00,74.19,74.19,74.17,74.18,600.0,68.5999,68.5999,68.5814,68.5906,600.0
2017-08-25 13:25:00,74.18,74.2,74.17,74.17,950.0,68.5906,68.6091,68.5814,68.5814,950.0
2017-08-25 13:30:00,74.18,74.2,74.17,74.17,750.0,68.5906,68.6091,68.5814,68.5814,750.0
2017-08-25 13:35:00,74.18,74.21,74.17,74.21,1507.0,68.5906,68.6183,68.5814,68.6183,1507.0
2017-08-25 13:40:00,74.21,74.25,74.18,74.24,4218.0,68.6183,68.6553,68.5906,68.6461,4218.0
2017-08-25 13:45:00,74.24,74.26,74.24,74.26,500.0,68.6461,68.6646,68.6461,68.6646,500.0
2017-08-25 13:50:00,74.24,74.3,74.24,74.3,1000.0,68.6461,68.7016,68.6461,68.7016,1000.0
2017-08-25 13:55:00,74.28,74.29,74.21,74.27,2516.0,68.6831,68.6923,68.6183,68.6738,2516.0
2017-08-25 14:00:00,74.27,74.27,74.24,74.25,958.0,68.6738,68.6738,68.6461,68.6553,958.0
2017-08-25 14:05:00,74.27,74.3,74.27,74.3,1550.0,68.6738,68.7016,68.6738,68.7016,1550.0
2017-08-25 14:10:00,74.29,74.3,74.25,74.28,2938.0,68.6923,68.7016,68.6553,68.6831,2938.0
2017-08-25 14:15:00,74.31,74.32,74.29,74.32,610.0,68.7108,68.7201,68.6923,68.7201,610.0
2017-08-25 14:20:00,74.32,74.32,74.25,74.26,1300.0,68.7201,68.7201,68.6553,68.6646,1300.0
2017-08-25 14:25:00,74.26,74.3,74.25,74.28,1481.0,68.6646,68.7016,68.6553,68.6831,1481.0
2017-08-25 14:30:00,74.29,74.3,74.29,74.3,800.0,68.6923,68.7016,68.6923,68.7016,800.0
2017-08-25 14:35:00,74.3,74.32,74.29,74.32,2788.0,68.7016,68.7201,68.6923,68.7201,2788.0
2017-08-25 14:40:00,74.33,74.36,74.32,74.36,2950.0,68.7293,68.757,68.7201,68.757,2950.0
2017-08-25 14:45:00,74.34,74.38,74.34,74.36,500.0,68.7386,68.7755,68.7386,68.757,500.0
2017-08-25 14:50:00,74.37,74.39,74.37,74.39,900.0,68.7663,68.7848,68.7663,68.7848,900.0
2017-08-25 14:55:00,74.39,74.4,74.37,74.4,1487.0,68.7848,68.794,68.7663,68.794,1487.0
2017-08-25 15:00:00,74.39,74.4,74.35,74.35,2267.0,68.7848,68.794,68.7478,68.7478,2267.0
2017-08-25 15:05:00,74.34,74.39,74.33,74.36,2421.0,68.7386,68.7848,68.7293,68.757,2421.0
2017-08-25 15:10:00,74.38,74.41,74.34,74.34,2603.0,68.7755,68.8033,68.7386,68.7386,2603.0
2017-08-25 15:15:00,74.35,74.37,74.35,74.37,1586.0,68.7478,68.7663,68.7478,68.7663,1586.0
2017-08-25 15:20:00,74.35,74.36,74.33,74.34,2383.0,68.7478,68.757,68.7293,68.7386,2383.0
2017-08-25 15:25:00,74.35,74.35,74.33,74.35,1400.0,68.7478,68.7478,68.7293,68.7478,1400.0
2017-08-25 15:30:00,74.35,74.39,74.33,74.39,5589.0,68.7478,68.7848,68.7293,68.7848,5589.0
2017-08-25 15:35:00,74.39,74.39,74.35,74.36,5481.0,68.7848,68.7848,68.7478,68.757,5481.0
2017-08-25 15:40:00,74.36,74.38,74.35,74.37,2330.0,68.757,68.7755,68.7478,68.7663,2330.0
2017-08-25 15:45:00,74.35,74.36,74.28,74.29,6440.0,68.7478,68.757,68.6831,68.6923,6440.0
2017-08-25 15:50:00,74.28,74.3,74.25,74.28,7447.0,68.6831,68.7016,68.6553,68.6831,7447.0
2017-08-25 15:55:00,74.26,74.27,74.2,74.23,45286.0,68.6646,68.6738,68.6091,68.6368,45286.0
2017-08-28 09:30:00,74.36,74.58,74.23,74.28,15199.0,68.757,68.9605,68.6368,68.6831,15199.0
2017-08-28 09:35:00,74.35,74.5,74.3,74.4,2567.0,68.7478,68.8865,68.7016,68.794,2567.0
2017-08-28 09:40:00,74.4,74.42,74.34,74.42,1000.0,68.794,68.8125,68.7386,68.8125,1000.0
2017-08-28 09:45:00,74.42,74.5,74.41,74.48,3102.0,68.8125,68.8865,68.8033,68.868,3102.0
2017-08-28 09:50:00,74.47,74.47,74.37,74.4,3280.0,68.8588,68.8588,68.7663,68.794,3280.0
2017-08-28 09:55:00,74.4,74.41,74.39,74.41,750.0,68.794,68.8033,68.7848,68.8033,750.0
2017-08-28 10:00:00,74.38,74.42,74.38,74.41,900.0,68.7755,68.8125,68.7755,68.8033,900.0
2017-08-28 10:05:00,74.44,74.48,74.43,74.47,2200.0,68.831,68.868,68.8218,68.8588,2200.0
2017-08-28 10:10:00,74.46,74.54,74.46,74.53,4945.0,68.8495,68.9235,68.8495,68.9142,4945.0
2017-08-28 10:15:00,74.56,74.56,74.53,74.55,1300.0,68.942,68.942,68.9142,68.9327,1300.0
2017-08-28 10:20:00,74.56,74.62,74.56,74.62,1947.0,68.942,68.9975,68.942,68.9975,1947.0
2017-08-28 10:25:00,74.62,74.62,74.56,74.56,2072.0,68.9975,68.9975,68.942,68.942,2072.0
2017-08-28 10:30:00,74.55,74.6,74.54,74.59,1100.0,68.9327,68.979,68.9235,68.9697,1100.0
2017-08-28 10:35:00,74.61,74.67,74.6,74.67,3282.0,68.9882,69.0437,68.979,69.0437,3282.0
2017-08-28 10:40:00,74.71,74.72,74.68,74.71,3514.0,69.0807,69.0899,69.0529,69.0807,3514.0
2017-08-28 10:45:00,74.72,74.77,74.71,74.73,3400.0,69.0899,69.1362,69.0807,69.0992,3400.0
2017-08-28 10:50:00,74.73,74.75,74.72,74.75,870.0,69.0992,69.1177,69.0899,69.1177,870.0
2017-08-28 10:55:00,74.75,74.78,74.7,74.78,5446.0,69.1177,69.1454,69.0714,69.1454,5446.0
2017-08-28 11:00:00,74.78,74.83,74.76,74.82,2908.0,69.1454,69.1916,69.1269,69.1824,2908.0
2017-08-28 11:05:00,74.83,74.84,74.8,74.81,3500.0,69.1916,69.2009,69.1639,69.1731,3500.0
2017-08-28 11:10:00,74.82,74.9,74.82,74.9,1869.0,69.1824,69.2564,69.1824,69.2564,1869.0
2017-08-28 11:15:00,74.89,74.89,74.76,74.76,2391.0,69.2471,69.2471,69.1269,69.1269,2391.0
2017-08-28 11:20:00,74.73,74.75,74.68,74.68,800.0,69.0992,69.1177,69.0529,69.0529,800.0
2017-08-28 11:25:00,74.68,74.76,74.68,74.76,2082.0,69.0529,69.1269,69.0529,69.1269,2082.0
2017-08-28 11:30:00,74.79,74.82,74.74,74.8,3488.0,69.1546,69.1824,69.1084,69.1639,3488.0
2017-08-28 11:35:00,74.8,74.81,74.78,74.81,3071.0,69.1639,69.1731,69.1454,69.1731,3071.0
2017-08-28 11:40:00,74.82,74.86,74.81,74.81,800.0,69.1824,69.2194,69.1731,69.1731,800.0
2017-08-28 11:45:00,74.81,74.9,74.8,74.89,3751.0,69.1731,69.2564,69.1639,69.2471,3751.0
2017-08-28 11:50:00,74.89,75.0,74.88,75.0,6586.0,69.2471,69.3488,69.2379,69.3488,6586.0
2017-08-28 11:55:00,75.0,75.1,74.99,75.1,3550.0,69.3488,69.4413,69.3396,69.4413,3550.0
2017-08-28 12:00:00,75.11,75.15,75.05,75.13,6974.0,69.4505,69.4875,69.3951,69.469,6974.0
2017-08-28 12:05:00,75.12,75.25,75.09,75.25,11465.0,69.4598,69.58,69.432,69.58,11465.0
2017-08-28 12:10:00,75.22,75.25,75.17,75.18,10552.0,69.5522,69.58,69.506,69.5153,10552.0
2017-08-28 12:15:00,75.18,75.23,75.17,75.23,3227.0,69.5153,69.5615,69.506,69.5615,3227.0
2017-08-28 12:20:00,75.2,75.2,75.11,75.12,3400.0,69.5338,69.5338,69.4505,69.4598,3400.0
2017-08-28 12:25:00,75.11,75.16,75.11,75.16,3787.0,69.4505,69.4968,69.4505,69.4968,3787.0
2017-08-28 12:30:00,75.14,75.24,75.12,75.24,5572.0,69.4783,69.5707,69.4598,69.5707,5572.0
2017-08-28 12:35:00,75.21,75.23,75.19,75.2,3300.0,69.543,69.5615,69.5245,69.5338,3300.0
2017-08-28 12:40:00,75.21,75.23,75.2,75.22,4167.0,69.543,69.5615,69.5338,69.5522,4167.0
2017-08-28 12:45:00,75.2,75.23,75.19,75.23,2211.0,69.5338,69.5615,69.5245,69.5615,2211.0
2017-08-28 12:50:00,75.24,75.26,75.18,75.18,2400.0,69.5707,69.5892,69.5153,69.5153,2400.0
2017-08-28 12:55:00,75.22,75.29,75.22,75.28,3822.0,69.5522,69.617,69.5522,69.6077,3822.0
2017-08-28 13:00:00,75.29,75.36,75.28,75.34,7155.0,69.617,69.6817,69.6077,69.6632,7155.0
2017-08-28 13:05:00,75.34,75.39,75.3,75.3,5552.0,69.6632,69.7094,69.6262,69.6262,5552.0
2017-08-28 13:10:00,75.29,75.37,75.29,75.34,2827.0,69.617,69.6909,69.617,69.6632,2827.0
2017-08-28 13:15:00,75.31,75.31,75.2,75.25,1900.0,69.6355,69.6355,69.5338,69.58,1900.0
2017-08-28 13:20:00,75.24,75.26,75.2,75.25,5469.0,69.5707,69.5892,69.5338,69.58,5469.0
2017-08-28 13:25:00,75.18,75.24,75.18,75.24,285.0,69.5153,69.5707,69.5153,69.5707,285.0
2017-08-28 13:30:00,75.21,75.22,75.15,75.16,3219.0,69.543,69.5522,69.4875,69.4968,3219.0
2017-08-28 13:35:00,75.18,75.2,75.17,75.18,2806.0,69.5153,69.5338,69.506,69.5153,2806.0
2017-08-28 13:40:00,75.19,75.19,75.16,75.16,3459.0,69.5245,69.5245,69.4968,69.4968,3459.0
2017-08-28 13:45:00,75.14,75.19,75.11,75.15,1900.0,69.4783,69.5245,69.4505,69.4875,1900.0
2017-08-28 13:50:00,75.14,75.16,75.11,75.16,1492.0,69.4783,69.4968,69.4505,69.4968,1492.0
2017-08-28 13:55:00,75.14,75.24,75.14,75.24,4557.0,69.4783,69.5707,69.4783,69.5707,4557.0
2017-08-28 14:00:00,75.21,75.29,75.18,75.28,5075.0,69.543,69.617,69.5153,69.6077,5075.0
2017-08-28 14:05:00,75.26,75.26,75.23,75.26,1000.0,69.5892,69.5892,69.5615,69.5892,1000.0
2017-08-28 14:10:00,75.23,75.26,75.21,75.26,5907.0,69.5615,69.5892,69.543,69.5892,5907.0
2017-08-28 14:15:00,75.25,75.27,75.2,75.22,3973.0,69.58,69.5985,69.5338,69.5522,3973.0
2017-08-28 14:20:00,75.24,75.32,75.2,75.31,5387.0,69.5707,69.6447,69.5338,69.6355,5387.0
2017-08-28 14:25:00,75.31,75.35,75.29,75.34,4526.0,69.6355,69.6725,69.617,69.6632,4526.0
2017-08-28 14:30:00,75.33,75.34,75.3,75.34,2438.0,69.654,69.6632,69.6262,69.6632,2438.0
2017-08-28 14:35:00,75.33,75.44,75.33,75.43,12508.0,69.654,69.7557,69.654,69.7464,12508.0
2017-08-28 14:40:00,75.38,75.43,75.38,75.43,2800.0,69.7002,69.7464,69.7002,69.7464,2800.0
2017-08-28 14:45:00,75.41,75.54,75.41,75.5,21732.0,69.7279,69.8481,69.7279,69.8111,21732.0
2017-08-28 14:50:00,75.5,75.54,75.49,75.52,10132.0,69.8111,69.8481,69.8019,69.8296,10132.0
2017-08-28 14:55:00,75.49,75.54,75.46,75.47,6466.0,69.8019,69.8481,69.7742,69.7834,6466.0
2017-08-28 15:00:00,75.46,75.54,75.45,75.51,10100.0,69.7742,69.8481,69.7649,69.8204,10100.0
2017-08-28 15:05:00,75.49,75.49,75.44,75.45,7426.0,69.8019,69.8019,69.7557,69.7649,7426.0
2017-08-28 15:10:00,75.46,75.51,75.46,75.48,12888.0,69.7742,69.8204,69.7742,69.7927,12888.0
2017-08-28 15:15:00,75.45,75.5,75.43,75.46,12638.0,69.7649,69.8111,69.7464,69.7742,12638.0
2017-08-28 15:20:00,75.45,75.49,75.45,75.49,9941.0,69.7649,69.8019,69.7649,69.8019,9941.0
2017-08-28 15:25:00,75.49,75.49,75.41,75.45,7861.0,69.8019,69.8019,69.7279,69.7649,7861.0
2017-08-28 15:30:00,75.44,75.46,75.4,75.45,12864.0,69.7557,69.7742,69.7187,69.7649,12864.0
2017-08-28 15:35:00,75.45,75.47,75.41,75.45,11205.0,69.7649,69.7834,69.7279,69.7649,11205.0
2017-08-28 15:40:00,75.45,75.53,75.45,75.5,11782.0,69.7649,69.8389,69.7649,69.8111,11782.0
2017-08-28 15:45:00,75.5,75.53,75.44,75.46,29158.0,69.8111,69.8389,69.7557,69.7742,29158.0
2017-08-28 15:50:00,75.44,75.51,75.43,75.45,20559.0,69.7557,69.8204,69.7464,69.7649,20559.0
2017-08-28 15:55:00,75.45,75.54,75.45,75.54,55321.0,69.7649,69.8481,69.7649,69.8481,55321.0
2017-08-29 09:30:00,75.04,75.14,74.91,75.14,12637.0,69.3858,69.4783,69.2656,69.4783,12637.0
2017-08-29 09:35:00,75.14,75.15,74.94,74.95,2300.0,69.4783,69.4875,69.2933,69.3026,2300.0
2017-08-29 09:40:00,74.95,75.01,74.87,74.98,10168.0,69.3026,69.3581,69.2286,69.3303,10168.0
2017-08-29 09:45:00,75.04,75.11,75.04,75.07,1600.0,69.3858,69.4505,69.3858,69.4135,1600.0
2017-08-29 09:50:00,75.06,75.17,75.03,75.17,2375.0,69.4043,69.506,69.3766,69.506,2375.0
2017-08-29 09:55:00,75.17,75.17,75.05,75.05,1700.0,69.506,69.506,69.3951,69.3951,1700.0
2017-08-29 10:00:00,75.03,75.16,75.02,75.12,4559.0,69.3766,69.4968,69.3673,69.4598,4559.0
2017-08-29 10:05:00,75.12,75.13,75.0,75.0,4985.0,69.4598,69.469,69.3488,69.3488,4985.0
2017-08-29 10:10:00,75.03,75.12,74.97,75.1,5000.0,69.3766,69.4598,69.3211,69.4413,5000.0
2017-08-29 10:15:00,75.13,75.22,75.09,75.22,1900.0,69.469,69.5522,69.432,69.5522,1900.0
2017-08-29 10:20:00,75.21,75.27,75.18,75.25,2706.0,69.543,69.5985,69.5153,69.58,2706.0
2017-08-29 10:25:00,75.23,75.31,75.22,75.31,2950.0,69.5615,69.6355,69.5522,69.6355,2950.0
2017-08-29 10:30:00,75.32,75.36,75.29,75.34,3253.0,69.6447,69.6817,69.617,69.6632,3253.0
2017-08-29 10:35:00,75.32,75.35,75.29,75.35,2031.0,69.6447,69.6725,69.617,69.6725,2031.0
2017-08-29 10:40:00,75.35,75.46,75.34,75.44,4793.0,69.6725,69.7742,69.6632,69.7557,4793.0
2017-08-29 10:45:00,75.44,75.52,75.44,75.48,4850.0,69.7557,69.8296,69.7557,69.7927,4850.0
2017-08-29 10:50:00,75.5,75.68,75.5,75.66,6402.0,69.8111,69.9776,69.8111,69.9591,6402.0
2017-08-29 10:55:00,75.65,75.65,75.58,75.63,5357.0,69.9498,69.9498,69.8851,69.9314,5357.0
2017-08-29 11:00:00,75.62,75.68,75.59,75.63,8005.0,69.9221,69.9776,69.8944,69.9314,8005.0
2017-08-29 11:05:00,75.61,75.61,75.56,75.6,5102.0,69.9129,69.9129,69.8666,69.9036,5102.0
2017-08-29 11:10:00,75.58,75.58,75.54,75.56,4178.0,69.8851,69.8851,69.8481,69.8666,4178.0
2017-08-29 11:15:00,75.56,75.57,75.49,75.5,2842.0,69.8666,69.8759,69.8019,69.8111,2842.0
2017-08-29 11:20:00,75.5,75.53,75.48,75.48,2418.0,69.8111,69.8389,69.7927,69.7927,2418.0
2017-08-29 11:25:00,75.47,75.48,75.41,75.41,3992.0,69.7834,69.7927,69.7279,69.7279,3992.0
2017-08-29 11:30:00,75.42,75.47,75.39,75.47,2900.0,69.7372,69.7834,69.7094,69.7834,2900.0
2017-08-29 11:35:00,75.44,75.49,75.44,75.46,2208.0,69.7557,69.8019,69.7557,69.7742,2208.0
2017-08-29 11:40:00,75.48,75.53,75.48,75.52,3700.0,69.7927,69.8389,69.7927,69.8296,3700.0
2017-08-29 11:45:00,75.51,75.55,75.49,75.53,4613.0,69.8204,69.8574,69.8019,69.8389,4613.0
2017-08-29 11:50:00,75.51,75.52,75.48,75.48,760.0,69.8204,69.8296,69.7927,69.7927,760.0
2017-08-29 11:55:00,75.49,75.51,75.48,75.48,1097.0,69.8019,69.8204,69.7927,69.7927,1097.0
2017-08-29 12:00:00,75.48,75.49,75.39,75.39,3400.0,69.7927,69.8019,69.7094,69.7094,3400.0
2017-08-29 12:05:00,75.38,75.43,75.38,75.43,2649.0,69.7002,69.7464,69.7002,69.7464,2649.0
2017-08-29 12:10:00,75.4,75.43,75.39,75.41,1675.0,69.7187,69.7464,69.7094,69.7279,1675.0
2017-08-29 12:15:00,75.4,75.42,75.4,75.42,400.0,69.7187,69.7372,69.7187,69.7372,400.0
2017-08-29 12:20:00,75.42,75.46,75.41,75.46,5345.0,69.7372,69.7742,69.7279,69.7742,5345.0
2017-08-29 12:25:00,75.47,75.47,75.43,75.43,2401.0,69.7834,69.7834,69.7464,69.7464,2401.0
2017-08-29 12:30:00,75.41,75.44,75.38,75.38,6769.0,69.7279,69.7557,69.7002,69.7002,6769.0
2017-08-29 12:35:00,75.37,75.38,75.34,75.38,3500.0,69.6909,69.7002,69.6632,69.7002,3500.0
2017-08-29 12:40:00,75.37,75.37,75.29,75.29,2000.0,69.6909,69.6909,69.617,69.617,2000.0
2017-08-29 12:45:00,75.31,75.33,75.29,75.29,1528.0,69.6355,69.654,69.617,69.617,1528.0
2017-08-29 12:50:00,75.29,75.32,75.24,75.32,2520.0,69.617,69.6447,69.5707,69.6447,2520.0
2017-08-29 12:55:00,75.32,75.32,75.29,75.29,800.0,69.6447,69.6447,69.617,69.617,800.0
2017-08-29 13:00:00,75.32,75.32,75.26,75.28,800.0,69.6447,69.6447,69.5892,69.6077,800.0
2017-08-29 13:05:00,75.27,75.31,75.26,75.29,2058.0,69.5985,69.6355,69.5892,69.617,2058.0
2017-08-29 13:10:00,75.31,75.33,75.29,75.3,2582.0,69.6355,69.654,69.617,69.6262,2582.0
2017-08-29 13:15:00,75.29,75.29,75.23,75.25,2888.0,69.617,69.617,69.5615,69.58,2888.0
2017-08-29 13:20:00,75.21,75.21,75.18,75.2,2900.0,69.543,69.543,69.5153,69.5338,2900.0
2017-08-29 13:25:00,75.22,75.26,75.18,75.21,3835.0,69.5522,69.5892,69.5153,69.543,3835.0
2017-08-29 13:30:00,75.21,75.21,75.12,75.16,2001.0,69.543,69.543,69.4598,69.4968,2001.0
2017-08-29 13:35:00,75.1,75.14,75.09,75.11,3200.0,69.4413,69.4783,69.432,69.4505,3200.0
2017-08-29 13:40:00,75.11,75.14,75.11,75.13,2786.0,69.4505,69.4783,69.4505,69.469,2786.0
2017-08-29 13:45:00,75.15,75.17,75.11,75.14,2000.0,69.4875,69.506,69.4505,69.4783,2000.0
2017-08-29 13:50:00,75.15,75.15,75.09,75.12,3900.0,69.4875,69.4875,69.432,69.4598,3900.0
2017-08-29 13:55:00,75.12,75.12,75.06,75.06,3314.0,69.4598,69.4598,69.4043,69.4043,3314.0
2017-08-29 14:00:00,75.08,75.08,75.03,75.05,4400.0,69.4228,69.4228,69.3766,69.3951,4400.0
2017-08-29 14:05:00,75.03,75.1,75.03,75.07,3205.0,69.3766,69.4413,69.3766,69.4135,3205.0
2017-08-29 14:10:00,75.09,75.09,75.03,75.05,6156.0,69.432,69.432,69.3766,69.3951,6156.0
2017-08-29 14:15:00,75.04,75.05,75.02,75.03,2540.0,69.3858,69.3951,69.3673,69.3766,2540.0
2017-08-29 14:20:00,75.04,75.04,74.98,74.99,5923.0,69.3858,69.3858,69.3303,69.3396,5923.0
2017-08-29 14:25:00,74.98,75.01,74.98,75.0,2588.0,69.3303,69.3581,69.3303,69.3488,2588.0
2017-08-29 14:30:00,75.0,75.02,74.98,75.0,5355.0,69.3488,69.3673,69.3303,69.3488,5355.0
2017-08-29 14:35:00,74.97,75.01,74.97,75.0,2700.0,69.3211,69.3581,69.3211,69.3488,2700.0
2017-08-29 14:40:00,75.01,75.04,74.99,75.0,14141.0,69.3581,69.3858,69.3396,69.3488,14141.0
2017-08-29 14:45:00,75.01,75.04,75.0,75.04,7477.0,69.3581,69.3858,69.3488,69.3858,7477.0
2017-08-29 14:50:00,75.04,75.06,75.0,75.01,4306.0,69.3858,69.4043,69.3488,69.3581,4306.0
2017-08-29 14:55:00,75.0,75.01,74.97,75.01,2301.0,69.3488,69.3581,69.3211,69.3581,2301.0
2017-08-29 15:00:00,75.01,75.01,74.95,74.95,10641.0,69.3581,69.3581,69.3026,69.3026,10641.0
2017-08-29 15:05:00,74.96,75.01,74.95,74.99,1807.0,69.3118,69.3581,69.3026,69.3396,1807.0
2017-08-29 15:10:00,74.99,75.01,74.98,74.99,5119.0,69.3396,69.3581,69.3303,69.3396,5119.0
2017-08-29 15:15:00,74.98,75.01,74.96,74.99,10157.0,69.3303,69.3581,69.3118,69.3396,10157.0
2017-08-29 15:20:00,75.0,75.02,74.98,75.01,4700.0,69.3488,69.3673,69.3303,69.3581,4700.0
2017-08-29 15:25:00,74.99,75.01,74.97,74.97,7405.0,69.3396,69.3581,69.3211,69.3211,7405.0
2017-08-29 15:30:00,74.98,74.98,74.92,74.93,8893.0,69.3303,69.3303,69.2749,69.2841,8893.0
2017-08-29 15:35:00,74.92,74.93,74.89,74.91,9423.0,69.2749,69.2841,69.2471,69.2656,9423.0
2017-08-29 15:40:00,74.93,74.97,74.92,74.94,6729.0,69.2841,69.3211,69.2749,69.2933,6729.0
2017-08-29 15:45:00,74.93,74.97,74.93,74.96,11923.0,69.2841,69.3211,69.2841,69.3118,11923.0
2017-08-29 15:50:00,74.95,74.97,74.94,74.95,12833.0,69.3026,69.3211,69.2933,69.3026,12833.0
2017-08-29 15:55:00,74.95,74.97,74.9,74.96,26050.0,69.3026,69.3211,69.2564,69.3118,26050.0
2017-08-30 09:30:00,74.95,75.2,74.95,75.19,5309.0,69.3026,69.5338,69.3026,69.5245,5309.0
2017-08-30 09:35:00,75.19,75.22,75.13,75.19,3100.0,69.5245,69.5522,69.469,69.5245,3100.0
2017-08-30 09:40:00,75.13,75.23,75.13,75.18,1000.0,69.469,69.5615,69.469,69.5153,1000.0
2017-08-30 09:45:00,75.21,75.21,75.13,75.2,1100.0,69.543,69.543,69.469,69.5338,1100.0
2017-08-30 09:50:00,75.21,75.21,75.08,75.09,1492.0,69.543,69.543,69.4228,69.432,1492.0
2017-08-30 09:55:00,75.07,75.12,75.03,75.04,900.0,69.4135,69.4598,69.3766,69.3858,900.0
2017-08-30 10:00:00,75.1,75.11,75.05,75.11,600.0,69.4413,69.4505,69.3951,69.4505,600.0
2017-08-30 10:05:00,75.1,75.15,75.07,75.15,925.0,69.4413,69.4875,69.4135,69.4875,925.0
2017-08-30 10:10:00,75.06,75.21,75.06,75.06,3219.0,69.4043,69.543,69.4043,69.4043,3219.0
2017-08-30 10:15:00,75.05,75.09,75.05,75.09,600.0,69.3951,69.432,69.3951,69.432,600.0
2017-08-30 10:20:00,75.11,75.11,75.05,75.08,2655.0,69.4505,69.4505,69.3951,69.4228,2655.0
2017-08-30 10:25:00,75.09,75.14,75.09,75.13,400.0,69.432,69.4783,69.432,69.469,400.0
2017-08-30 10:30:00,75.08,75.12,75.07,75.12,2401.0,69.4228,69.4598,69.4135,69.4598,2401.0
2017-08-30 10:35:00,75.07,75.07,75.02,75.04,1500.0,69.4135,69.4135,69.3673,69.3858,1500.0
2017-08-30 10:40:00,75.05,75.05,75.04,75.05,600.0,69.3951,69.3951,69.3858,69.3951,600.0
2017-08-30 10:45:00,75.1,75.23,75.1,75.23,3753.0,69.4413,69.5615,69.4413,69.5615,3753.0
2017-08-30 10:50:00,75.2,75.23,75.12,75.14,4895.0,69.5338,69.5615,69.4598,69.4783,4895.0
2017-08-30 10:55:00,75.15,75.19,75.12,75.19,54700.0,69.4875,69.5245,69.4598,69.5245,54700.0
2017-08-30 11:00:00,75.24,75.24,75.24,75.24,100.0,69.5707,69.5707,69.5707,69.5707,100.0
2017-08-30 11:05:00,75.26,75.27,75.21,75.24,2198.0,69.5892,69.5985,69.543,69.5707,2198.0
2017-08-30 11:10:00,75.27,75.27,75.21,75.21,1300.0,69.5985,69.5985,69.543,69.543,1300.0
2017-08-30 11:15:00,75.19,75.22,75.18,75.22,600.0,69.5245,69.5522,69.5153,69.5522,600.0
2017-08-30 11:20:00,75.2,75.22,75.06,75.11,2901.0,69.5338,69.5522,69.4043,69.4505,2901.0
2017-08-30 11:25:00,75.13,75.2,75.0,75.17,6575.0,69.469,69.5338,69.3488,69.506,6575.0
2017-08-30 11:30:00,75.18,75.18,75.18,75.18,100.0,69.5153,69.5153,69.5153,69.5153,100.0
2017-08-30 11:35:00,75.23,75.23,75.14,75.17,3503.0,69.5615,69.5615,69.4783,69.506,3503.0
2017-08-30 11:40:00,75.19,75.21,75.16,75.21,1400.0,69.5245,69.543,69.4968,69.543,1400.0
2017-08-30 11:45:00,75.18,75.18,75.14,75.14,1100.0,69.5153,69.5153,69.4783,69.4783,1100.0
2017-08-30 11:50:00,75.2,75.2,75.2,75.2,300.0,69.5338,69.5338,69.5338,69.5338,300.0
2017-08-30 11:55:00,75.2,75.2,75.2,75.2,0.0,69.5338,69.5338,69.5338,69.5338,0.0
2017-08-30 12:00:00,75.2,75.23,75.15,75.16,2600.0,69.5338,69.5615,69.4875,69.4968,2600.0
2017-08-30 12:05:00,75.2,75.2,75.16,75.18,4926.0,69.5338,69.5338,69.4968,69.5153,4926.0
2017-08-30 12:10:00,75.19,75.23,75.18,75.2,11403.0,69.5245,69.5615,69.5153,69.5338,11403.0
2017-08-30 12:15:00,75.19,75.23,75.19,75.23,400.0,69.5245,69.5615,69.5245,69.5615,400.0
2017-08-30 12:20:00,75.23,75.23,75.19,75.21,6200.0,69.5615,69.5615,69.5245,69.543,6200.0
2017-08-30 12:25:00,75.23,75.24,75.19,75.23,13775.0,69.5615,69.5707,69.5245,69.5615,13775.0
2017-08-30 12:30:00,75.23,75.31,75.22,75.27,4936.0,69.5615,69.6355,69.5522,69.5985,4936.0
2017-08-30 12:35:00,75.24,75.29,75.21,75.24,5900.0,69.5707,69.617,69.543,69.5707,5900.0
2017-08-30 12:40:00,75.28,75.32,75.21,75.32,2795.0,69.6077,69.6447,69.543,69.6447,2795.0
2017-08-30 12:45:00,75.31,75.38,75.31,75.37,1900.0,69.6355,69.7002,69.6355,69.6909,1900.0
2017-08-30 12:50:00,75.37,75.37,75.34,75.35,2450.0,69.6909,69.6909,69.6632,69.6725,2450.0
2017-08-30 12:55:00,75.34,75.34,75.3,75.3,1600.0,69.6632,69.6632,69.6262,69.6262,1600.0
2017-08-30 13:00:00,75.37,75.37,75.31,75.31,1400.0,69.6909,69.6909,69.6355,69.6355,1400.0
2017-08-30 13:05:00,75.32,75.34,75.31,75.34,2000.0,69.6447,69.6632,69.6355,69.6632,2000.0
2017-08-30 13:10:00,75.32,75.32,75.31,75.32,1600.0,69.6447,69.6447,69.6355,69.6447,1600.0
2017-08-30 13:15:00,75.34,75.35,75.31,75.32,1200.0,69.6632,69.6725,69.6355,69.6447,1200.0
2017-08-30 13:20:00,75.33,75.34,75.32,75.34,900.0,69.654,69.6632,69.6447,69.6632,900.0
2017-08-30 13:25:00,75.36,75.36,75.34,75.36,600.0,69.6817,69.6817,69.6632,69.6817,600.0
2017-08-30 13:30:00,75.4,75.43,75.37,75.42,1900.0,69.7187,69.7464,69.6909,69.7372,1900.0
2017-08-30 13:35:00,75.37,75.43,75.37,75.42,1800.0,69.6909,69.7464,69.6909,69.7372,1800.0
2017-08-30 13:40:00,75.41,75.42,75.4,75.4,1208.0,69.7279,69.7372,69.7187,69.7187,1208.0
2017-08-30 13:45:00,75.44,75.46,75.41,75.46,3415.0,69.7557,69.7742,69.7279,69.7742,3415.0
2017-08-30 13:50:00,75.47,75.53,75.43,75.52,3800.0,69.7834,69.8389,69.7464,69.8296,3800.0
2017-08-30 13:55:00,75.52,75.52,75.5,75.5,1530.0,69.8296,69.8296,69.8111,69.8111,1530.0
2017-08-30 14:00:00,75.53,75.53,75.48,75.51,1000.0,69.8389,69.8389,69.7927,69.8204,1000.0
2017-08-30 14:05:00,75.51,75.53,75.48,75.5,1500.0,69.8204,69.8389,69.7927,69.8111,1500.0
2017-08-30 14:10:00,75.5,75.51,75.48,75.51,1100.0,69.8111,69.8204,69.7927,69.8204,1100.0
2017-08-30 14:15:00,75.54,75.54,75.51,75.51,400.0,69.8481,69.8481,69.8204,69.8204,400.0
2017-08-30 14:20:00,75.54,75.57,75.52,75.57,1737.0,69.8481,69.8759,69.8296,69.8759,1737.0
2017-08-30 14:25:00,75.57,75.59,75.55,75.57,2300.0,69.8759,69.8944,69.8574,69.8759,2300.0
2017-08-30 14:30:00,75.59,75.68,75.57,75.67,2840.0,69.8944,69.9776,69.8759,69.9683,2840.0
2017-08-30 14:35:00,75.67,75.71,75.67,75.71,1972.0,69.9683,70.0053,69.9683,70.0053,1972.0
2017-08-30 14:40:00,75.74,75.75,75.66,75.66,4600.0,70.0331,70.0423,69.9591,69.9591,4600.0
2017-08-30 14:45:00,75.66,75.66,75.64,75.64,1900.0,69.9591,69.9591,69.9406,69.9406,1900.0
2017-08-30 14:50:00,75.69,75.69,75.69,75.69,200.0,69.9868,69.9868,69.9868,69.9868,200.0
2017-08-30 14:55:00,75.67,75.7,75.65,75.67,5307.0,69.9683,69.9961,69.9498,69.9683,5307.0
2017-08-30 15:00:00,75.65,75.7,75.64,75.64,5300.0,69.9498,69.9961,69.9406,69.9406,5300.0
2017-08-30 15:05:00,75.64,75.64,75.62,75.62,1300.0,69.9406,69.9406,69.9221,69.9221,1300.0
2017-08-30 15:10:00,75.63,75.7,75.63,75.7,5100.0,69.9314,69.9961,69.9314,69.9961,5100.0
2017-08-30 15:15:00,75.69,75.71,75.66,75.68,5200.0,69.9868,70.0053,69.9591,69.9776,5200.0
2017-08-30 15:20:00,75.68,75.69,75.67,75.68,1764.0,69.9776,69.9868,69.9683,69.9776,1764.0
2017-08-30 15:25:00,75.69,75.74,75.68,75.72,5874.0,69.9868,70.0331,69.9776,70.0146,5874.0
2017-08-30 15:30:00,75.73,75.74,75.71,75.73,4400.0,70.0238,70.0331,70.0053,70.0238,4400.0
2017-08-30 15:35:00,75.75,75.76,75.69,75.69,10198.0,70.0423,70.0516,69.9868,69.9868,10198.0
2017-08-30 15:40:00,75.68,75.69,75.58,75.64,9962.0,69.9776,69.9868,69.8851,69.9406,9962.0
2017-08-30 15:45:00,75.66,75.71,75.66,75.7,9175.0,69.9591,70.0053,69.9591,69.9961,9175.0
2017-08-30 15:50:00,75.71,75.73,75.65,75.66,18231.0,70.0053,70.0238,69.9498,69.9591,18231.0
2017-08-30 15:55:00,75.67,75.67,75.55,75.58,39235.0,69.9683,69.9683,69.8574,69.8851,39235.0
2017-08-31 09:30:00,76.0,76.15,75.77,75.78,5506.0,70.2735,70.4122,70.0608,70.0701,5506.0
2017-08-31 09:35:00,75.92,76.04,75.8,75.91,42340.0,70.1995,70.3105,70.0885,70.1903,42340.0
2017-08-31 09:40:00,75.92,76.22,75.92,76.22,2350.0,70.1995,70.4769,70.1995,70.4769,2350.0
2017-08-31 09:45:00,76.26,76.3,76.16,76.2,1400.0,70.5139,70.5509,70.4214,70.4584,1400.0
2017-08-31 09:50:00,76.25,76.25,76.1,76.18,2400.0,70.5046,70.5046,70.3659,70.4399,2400.0
2017-08-31 09:55:00,76.11,76.19,76.08,76.19,2600.0,70.3752,70.4492,70.3474,70.4492,2600.0
2017-08-31 10:00:00,76.16,76.2,76.13,76.2,2561.0,70.4214,70.4584,70.3937,70.4584,2561.0
2017-08-31 10:05:00,76.32,76.41,76.3,76.41,1100.0,70.5694,70.6526,70.5509,70.6526,1100.0
2017-08-31 10:10:00,76.37,76.39,76.3,76.33,2000.0,70.6156,70.6341,70.5509,70.5786,2000.0
2017-08-31 10:15:00,76.32,76.44,76.26,76.39,8122.0,70.5694,70.6803,70.5139,70.6341,8122.0
2017-08-31 10:20:00,76.41,76.61,76.41,76.56,8428.0,70.6526,70.8375,70.6526,70.7913,8428.0
2017-08-31 10:25:00,76.54,76.6,76.51,76.6,1700.0,70.7728,70.8283,70.745,70.8283,1700.0
2017-08-31 10:30:00,76.58,76.6,76.52,76.55,5301.0,70.8098,70.8283,70.7543,70.782,5301.0
2017-08-31 10:35:00,76.58,76.59,76.4,76.46,2200.0,70.8098,70.819,70.6433,70.6988,2200.0
2017-08-31 10:40:00,76.49,76.5,76.43,76.44,4500.0,70.7266,70.7358,70.6711,70.6803,4500.0
2017-08-31 10:45:00,76.44,76.47,76.37,76.42,3695.0,70.6803,70.7081,70.6156,70.6618,3695.0
2017-08-31 10:50:00,76.4,76.52,76.4,76.52,899.0,70.6433,70.7543,70.6433,70.7543,899.0
2017-08-31 10:55:00,76.55,76.61,76.52,76.58,4009.0,70.782,70.8375,70.7543,70.8098,4009.0
2017-08-31 11:00:00,76.58,76.76,76.56,76.76,6442.0,70.8098,70.9762,70.7913,70.9762,6442.0
2017-08-31 11:05:00,76.76,76.76,76.65,76.65,6496.0,70.9762,70.9762,70.8745,70.8745,6496.0
2017-08-31 11:10:00,76.65,76.65,76.65,76.65,0.0,70.8745,70.8745,70.8745,70.8745,0.0
2017-08-31 11:15:00,76.69,76.7,76.64,76.69,2800.0,70.9115,70.9207,70.8652,70.9115,2800.0
2017-08-31 11:20:00,76.73,76.8,76.73,76.79,1310.0,70.9485,71.0132,70.9485,71.0039,1310.0
2017-08-31 11:25:00,76.8,76.86,76.79,76.83,3200.0,71.0132,71.0687,71.0039,71.0409,3200.0
2017-08-31 11:30:00,76.85,76.85,76.66,76.71,5137.0,71.0594,71.0594,70.8837,70.93,5137.0
2017-08-31 11:35:00,76.76,76.76,76.76,76.76,200.0,70.9762,70.9762,70.9762,70.9762,200.0
2017-08-31 11:40:00,76.84,76.84,76.84,76.84,100.0,71.0502,71.0502,71.0502,71.0502,100.0
2017-08-31 11:45:00,76.81,76.87,76.81,76.85,800.0,71.0224,71.0779,71.0224,71.0594,800.0
2017-08-31 11:50:00,76.82,76.9,76.82,76.88,6344.0,71.0317,71.1057,71.0317,71.0872,6344.0
2017-08-31 11:55:00,76.83,76.87,76.83,76.85,1184.0,71.0409,71.0779,71.0409,71.0594,1184.0
2017-08-31 12:00:00,76.86,76.99,76.86,76.99,2632.0,71.0687,71.1889,71.0687,71.1889,2632.0
2017-08-31 12:05:00,76.97,77.0,76.95,76.99,818.0,71.1704,71.1981,71.1519,71.1889,818.0
2017-08-31 12:10:00,76.97,76.98,76.94,76.94,1902.0,71.1704,71.1796,71.1426,71.1426,1902.0
2017-08-31 12:15:00,76.98,77.08,76.98,77.07,2703.0,71.1796,71.2721,71.1796,71.2628,2703.0
2017-08-31 12:20:00,77.05,77.12,77.05,77.11,3436.0,71.2444,71.3091,71.2444,71.2998,3436.0
2017-08-31 12:25:00,77.11,77.16,77.08,77.16,1730.0,71.2998,71.3461,71.2721,71.3461,1730.0
2017-08-31 12:30:00,77.17,77.18,77.15,77.17,3981.0,71.3553,71.3646,71.3368,71.3553,3981.0
2017-08-31 12:35:00,77.18,77.2,77.16,77.17,1200.0,71.3646,71.3831,71.3461,71.3553,1200.0
2017-08-31 12:40:00,77.19,77.2,77.18,77.2,1379.0,71.3738,71.3831,71.3646,71.3831,1379.0
2017-08-31 12:45:00,77.17,77.17,77.11,77.14,3100.0,71.3553,71.3553,71.2998,71.3276,3100.0
2017-08-31 12:50:00,77.12,77.12,77.08,77.09,5450.0,71.3091,71.3091,71.2721,71.2813,5450.0
2017-08-31 12:55:00,77.09,77.09,77.09,77.09,100.0,71.2813,71.2813,71.2813,71.2813,100.0
2017-08-31 13:00:00,77.07,77.11,77.06,77.11,2300.0,71.2628,71.2998,71.2536,71.2998,2300.0
2017-08-31 13:05:00,77.11,77.23,77.07,77.18,23156.0,71.2998,71.4108,71.2628,71.3646,23156.0
2017-08-31 13:10:00,77.16,77.17,77.13,77.14,800.0,71.3461,71.3553,71.3183,71.3276,800.0
2017-08-31 13:15:00,77.14,77.15,77.13,77.13,1600.0,71.3276,71.3368,71.3183,71.3183,1600.0
2017-08-31 13:20:00,77.14,77.21,77.14,77.21,3488.0,71.3276,71.3923,71.3276,71.3923,3488.0
2017-08-31 13:25:00,77.2,77.24,77.2,77.22,3442.0,71.3831,71.42,71.3831,71.4015,3442.0
2017-08-31 13:30:00,77.23,77.25,77.23,77.25,611.0,71.4108,71.4293,71.4108,71.4293,611.0
2017-08-31 13:35:00,77.24,77.27,77.24,77.27,500.0,71.42,71.4478,71.42,71.4478,500.0
2017-08-31 13:40:00,77.25,77.33,77.24,77.32,4604.0,71.4293,71.5033,71.42,71.494,4604.0
2017-08-31 13:45:00,77.32,77.36,77.29,77.29,4699.0,71.494,71.531,71.4663,71.4663,4699.0
2017-08-31 13:50:00,77.3,77.34,77.28,77.33,1500.0,71.4755,71.5125,71.457,71.5033,1500.0
2017-08-31 13:55:00,77.3,77.35,77.28,77.35,1852.0,71.4755,71.5218,71.457,71.5218,1852.0
2017-08-31 14:00:00,77.35,77.39,77.31,77.39,2700.0,71.5218,71.5587,71.4848,71.5587,2700.0
2017-08-31 14:05:00,77.38,77.42,77.36,77.41,9665.0,71.5495,71.5865,71.531,71.5772,9665.0
2017-08-31 14:10:00,77.4,77.47,77.4,77.46,3007.0,71.568,71.6327,71.568,71.6235,3007.0
2017-08-31 14:15:00,77.45,77.47,77.42,77.44,3132.0,71.6142,71.6327,71.5865,71.605,3132.0
2017-08-31 14:20:00,77.45,77.47,77.41,77.47,2540.0,71.6142,71.6327,71.5772,71.6327,2540.0
2017-08-31 14:25:00,77.48,77.52,77.47,77.52,2200.0,71.642,71.6789,71.6327,71.6789,2200.0
2017-08-31 14:30:00,77.52,77.58,77.5,77.58,3051.0,71.6789,71.7344,71.6604,71.7344,3051.0
2017-08-31 14:35:00,77.57,77.62,77.57,77.62,4900.0,71.7252,71.7714,71.7252,71.7714,4900.0
2017-08-31 14:40:00,77.62,77.63,77.58,77.6,3585.0,71.7714,71.7807,71.7344,71.7529,3585.0
2017-08-31 14:45:00,77.6,77.67,77.49,77.49,19105.0,71.7529,71.8176,71.6512,71.6512,19105.0
2017-08-31 14:50:00,77.48,77.52,77.48,77.52,1300.0,71.642,71.6789,71.642,71.6789,1300.0
2017-08-31 14:55:00,77.55,77.66,77.54,77.66,1150.0,71.7067,71.8084,71.6974,71.8084,1150.0
2017-08-31 15:00:00,77.68,77.68,77.57,77.57,5217.0,71.8269,71.8269,71.7252,71.7252,5217.0
2017-08-31 15:05:00,77.57,77.58,77.5,77.53,5366.0,71.7252,71.7344,71.6604,71.6882,5366.0
2017-08-31 15:10:00,77.54,77.54,77.48,77.52,4100.0,71.6974,71.6974,71.642,71.6789,4100.0
2017-08-31 15:15:00,77.52,77.54,77.49,77.54,3559.0,71.6789,71.6974,71.6512,71.6974,3559.0
2017-08-31 15:20:00,77.55,77.57,77.49,77.49,3545.0,71.7067,71.7252,71.6512,71.6512,3545.0
2017-08-31 15:25:00,77.49,77.51,77.43,77.5,8175.0,71.6512,71.6697,71.5957,71.6604,8175.0
2017-08-31 15:30:00,77.5,77.55,77.48,77.54,13064.0,71.6604,71.7067,71.642,71.6974,13064.0
2017-08-31 15:35:00,77.55,77.6,77.53,77.58,4477.0,71.7067,71.7529,71.6882,71.7344,4477.0
2017-08-31 15:40:00,77.58,77.65,77.58,77.63,19496.0,71.7344,71.7991,71.7344,71.7807,19496.0
2017-08-31 15:45:00,77.62,77.62,77.55,77.61,13251.0,71.7714,71.7714,71.7067,71.7622,13251.0
2017-08-31 15:50:00,77.58,77.6,77.55,77.56,18839.0,71.7344,71.7529,71.7067,71.7159,18839.0
2017-08-31 15:55:00,77.55,77.65,77.53,77.57,72322.0,71.7067,71.7991,71.6882,71.7252,72322.0
2017-09-01 09:30:00,77.56,77.56,77.37,77.4,6198.0,71.7159,71.7159,71.5402,71.568,6198.0
2017-09-01 09:35:00,77.51,77.58,77.47,77.58,1300.0,71.6697,71.7344,71.6327,71.7344,1300.0
2017-09-01 09:40:00,77.51,77.61,77.48,77.54,2600.0,71.6697,71.7622,71.642,71.6974,2600.0
2017-09-01 09:45:00,77.5,77.6,77.32,77.41,3300.0,71.6604,71.7529,71.494,71.5772,3300.0
2017-09-01 09:50:00,77.42,77.47,77.34,77.35,1900.0,71.5865,71.6327,71.5125,71.5218,1900.0
2017-09-01 09:55:00,77.34,77.37,77.3,77.35,3039.0,71.5125,71.5402,71.4755,71.5218,3039.0
2017-09-01 10:00:00,77.36,77.37,77.23,77.23,1800.0,71.531,71.5402,71.4108,71.4108,1800.0
2017-09-01 10:05:00,77.29,77.31,77.26,77.27,1688.0,71.4663,71.4848,71.4385,71.4478,1688.0
2017-09-01 10:10:00,77.25,77.3,77.21,77.3,5776.0,71.4293,71.4755,71.3923,71.4755,5776.0
2017-09-01 10:15:00,77.3,77.34,77.26,77.31,5400.0,71.4755,71.5125,71.4385,71.4848,5400.0
2017-09-01 10:20:00,77.28,77.34,77.28,77.31,4000.0,71.457,71.5125,71.457,71.4848,4000.0
2017-09-01 10:25:00,77.33,77.33,77.27,77.27,1800.0,71.5033,71.5033,71.4478,71.4478,1800.0
2017-09-01 10:30:00,77.27,77.28,77.16,77.16,3796.0,71.4478,71.457,71.3461,71.3461,3796.0
2017-09-01 10:35:00,77.2,77.22,77.14,77.15,3500.0,71.3831,71.4015,71.3276,71.3368,3500.0
2017-09-01 10:40:00,77.14,77.14,77.06,77.07,10802.0,71.3276,71.3276,71.2536,71.2628,10802.0
2017-09-01 10:45:00,77.13,77.26,77.1,77.25,5161.0,71.3183,71.4385,71.2906,71.4293,5161.0
2017-09-01 10:50:00,77.25,77.28,77.23,77.25,2900.0,71.4293,71.457,71.4108,71.4293,2900.0
2017-09-01 10:55:00,77.25,77.32,77.23,77.3,4200.0,71.4293,71.494,71.4108,71.4755,4200.0
2017-09-01 11:00:00,77.29,77.36,77.29,77.34,2600.0,71.4663,71.531,71.4663,71.5125,2600.0
2017-09-01 11:05:00,77.36,77.36,77.27,77.35,2649.0,71.531,71.531,71.4478,71.5218,2649.0
2017-09-01 11:10:00,77.36,77.54,77.32,77.54,3500.0,71.531,71.6974,71.494,71.6974,3500.0
2017-09-01 11:15:00,77.5,77.51,77.39,77.4,4508.0,71.6604,71.6697,71.5587,71.568,4508.0
2017-09-01 11:20:00,77.41,77.48,77.38,77.42,3725.0,71.5772,71.642,71.5495,71.5865,3725.0
2017-09-01 11:25:00,77.48,77.56,77.47,77.56,1863.0,71.642,71.7159,71.6327,71.7159,1863.0
2017-09-01 11:30:00,77.53,77.54,77.44,77.46,2000.0,71.6882,71.6974,71.605,71.6235,2000.0
2017-09-01 11:35:00,77.49,77.52,77.45,77.52,1047.0,71.6512,71.6789,71.6142,71.6789,1047.0
2017-09-01 11:40:00,77.45,77.51,77.42,77.51,1800.0,71.6142,71.6697,71.5865,71.6697,1800.0
2017-09-01 11:45:00,77.51,77.51,77.4,77.47,1825.0,71.6697,71.6697,71.568,71.6327,1825.0
2017-09-01 11:50:00,77.44,77.5,77.44,77.5,300.0,71.605,71.6604,71.605,71.6604,300.0
2017-09-01 11:55:00,77.48,77.48,77.45,77.45,900.0,71.642,71.642,71.6142,71.6142,900.0
2017-09-01 12:00:00,77.48,77.5,77.47,77.47,900.0,71.642,71.6604,71.6327,71.6327,900.0
2017-09-01 12:05:00,77.49,77.49,77.47,77.49,400.0,71.6512,71.6512,71.6327,71.6512,400.0
2017-09-01 12:10:00,77.51,77.57,77.51,77.57,647.0,71.6697,71.7252,71.6697,71.7252,647.0
2017-09-01 12:15:00,77.6,77.6,77.53,77.53,900.0,71.7529,71.7529,71.6882,71.6882,900.0
2017-09-01 12:20:00,77.56,77.6,77.5,77.6,1900.0,71.7159,71.7529,71.6604,71.7529,1900.0
2017-09-01 12:25:00,77.6,77.63,77.57,77.63,1000.0,71.7529,71.7807,71.7252,71.7807,1000.0
2017-09-01 12:30:00,77.63,77.63,77.57,77.61,1900.0,71.7807,71.7807,71.7252,71.7622,1900.0
2017-09-01 12:35:00,77.61,77.62,77.59,77.62,900.0,71.7622,71.7714,71.7437,71.7714,900.0
2017-09-01 12:40:00,77.58,77.61,77.56,77.57,1800.0,71.7344,71.7622,71.7159,71.7252,1800.0
2017-09-01 12:45:00,77.56,77.6,77.56,77.56,500.0,71.7159,71.7529,71.7159,71.7159,500.0
2017-09-01 12:50:00,77.59,77.61,77.57,77.59,1100.0,71.7437,71.7622,71.7252,71.7437,1100.0
2017-09-01 12:55:00,77.62,77.66,77.59,77.65,4190.0,71.7714,71.8084,71.7437,71.7991,4190.0
2017-09-01 13:00:00,77.67,77.68,77.65,77.68,900.0,71.8176,71.8269,71.7991,71.8269,900.0
2017-09-01 13:05:00,77.66,77.69,77.66,77.69,3200.0,71.8084,71.8361,71.8084,71.8361,3200.0
2017-09-01 13:10:00,77.69,77.7,77.69,77.7,697.0,71.8361,71.8454,71.8361,71.8454,697.0
2017-09-01 13:15:00,77.7,77.7,77.67,77.69,1400.0,71.8454,71.8454,71.8176,71.8361,1400.0
2017-09-01 13:20:00,77.7,77.7,77.66,77.68,6500.0,71.8454,71.8454,71.8084,71.8269,6500.0
2017-09-01 13:25:00,77.68,77.7,77.68,77.7,500.0,71.8269,71.8454,71.8269,71.8454,500.0
2017-09-01 13:30:00,77.67,77.67,77.67,77.67,200.0,71.8176,71.8176,71.8176,71.8176,200.0
2017-09-01 13:35:00,77.68,77.7,77.66,77.69,16527.0,71.8269,71.8454,71.8084,71.8361,16527.0
2017-09-01 13:40:00,77.69,77.85,77.68,77.82,5450.0,71.8361,71.9841,71.8269,71.9563,5450.0
2017-09-01 13:45:00,77.83,77.88,77.82,77.88,1121.0,71.9656,72.0118,71.9563,72.0118,1121.0
2017-09-01 13:50:00,77.88,77.92,77.88,77.92,2765.0,72.0118,72.0488,72.0118,72.0488,2765.0
2017-09-01 13:55:00,77.91,77.94,77.89,77.93,1410.0,72.0396,72.0673,72.0211,72.058,1410.0
2017-09-01 14:00:00,77.92,77.95,77.9,77.91,3287.0,72.0488,72.0765,72.0303,72.0396,3287.0
2017-09-01 14:05:00,77.91,77.95,77.91,77.93,2900.0,72.0396,72.0765,72.0396,72.058,2900.0
2017-09-01 14:10:00,77.91,77.92,77.82,77.85,15777.0,72.0396,72.0488,71.9563,71.9841,15777.0
2017-09-01 14:15:00,77.88,77.88,77.82,77.84,5500.0,72.0118,72.0118,71.9563,71.9748,5500.0
2017-09-01 14:20:00,77.83,77.84,77.59,77.69,7322.0,71.9656,71.9748,71.7437,71.8361,7322.0
2017-09-01 14:25:00,77.71,77.71,77.67,77.67,801.0,71.8546,71.8546,71.8176,71.8176,801.0
2017-09-01 14:30:00,77.71,77.71,77.71,77.71,300.0,71.8546,71.8546,71.8546,71.8546,300.0
2017-09-01 14:35:00,77.69,77.83,77.69,77.79,7351.0,71.8361,71.9656,71.8361,71.9286,7351.0
2017-09-01 14:40:00,77.8,77.81,77.73,77.81,6887.0,71.9378,71.9471,71.8731,71.9471,6887.0
2017-09-01 14:45:00,77.8,77.82,77.8,77.8,1916.0,71.9378,71.9563,71.9378,71.9378,1916.0
2017-09-01 14:50:00,77.81,77.81,77.77,77.77,3417.0,71.9471,71.9471,71.9101,71.9101,3417.0
2017-09-01 14:55:00,77.79,77.82,77.76,77.77,4579.0,71.9286,71.9563,71.9009,71.9101,4579.0
2017-09-01 15:00:00,77.77,77.79,77.76,77.77,1100.0,71.9101,71.9286,71.9009,71.9101,1100.0
2017-09-01 15:05:00,77.78,77.79,77.74,77.75,2304.0,71.9194,71.9286,71.8824,71.8916,2304.0
2017-09-01 15:10:00,77.74,77.76,77.73,77.75,1023.0,71.8824,71.9009,71.8731,71.8916,1023.0
2017-09-01 15:15:00,77.75,77.77,77.7,77.73,5968.0,71.8916,71.9101,71.8454,71.8731,5968.0
2017-09-01 15:20:00,77.75,77.77,77.74,77.77,900.0,71.8916,71.9101,71.8824,71.9101,900.0
2017-09-01 15:25:00,77.76,77.76,77.7,77.71,7365.0,71.9009,71.9009,71.8454,71.8546,7365.0
2017-09-01 15:30:00,77.72,77.72,77.62,77.65,9022.0,71.8639,71.8639,71.7714,71.7991,9022.0
2017-09-01 15:35:00,77.65,77.67,77.64,77.66,7019.0,71.7991,71.8176,71.7899,71.8084,7019.0
2017-09-01 15:40:00,77.66,77.67,77.64,77.66,6252.0,71.8084,71.8176,71.7899,71.8084,6252.0
2017-09-01 15:45:00,77.66,77.67,77.64,77.66,10461.0,71.8084,71.8176,71.7899,71.8084,10461.0
2017-09-01 15:50:00,77.66,77.69,77.64,77.66,20562.0,71.8084,71.8361,71.7899,71.8084,20562.0
2017-09-01 15:55:00,77.66,77.69,77.58,77.6,24998.0,71.8084,71.8361,71.7344,71.7529,24998.0
2017-09-05 09:30:00,77.3,77.3,77.1,77.1,6177.0,71.4755,71.4755,71.2906,71.2906,6177.0
2017-09-05 09:35:00,77.13,77.18,76.97,77.0,8121.0,71.3183,71.3646,71.1704,71.1981,8121.0
2017-09-05 09:40:00,77.01,77.27,77.01,77.27,1800.0,71.2074,71.4478,71.2074,71.4478,1800.0
2017-09-05 09:45:00,77.27,77.3,77.13,77.2,8756.0,71.4478,71.4755,71.3183,71.3831,8756.0
2017-09-05 09:50:00,77.2,77.35,77.19,77.31,1998.0,71.3831,71.5218,71.3738,71.4848,1998.0
2017-09-05 09:55:00,77.32,77.5,77.32,77.47,1600.0,71.494,71.6604,71.494,71.6327,1600.0
2017-09-05 10:00:00,77.49,77.49,77.37,77.4,1573.0,71.6512,71.6512,71.5402,71.568,1573.0
2017-09-05 10:05:00,77.44,77.48,77.37,77.44,5381.0,71.605,71.642,71.5402,71.605,5381.0
2017-09-05 10:10:00,77.48,77.48,77.37,77.39,5326.0,71.642,71.642,71.5402,71.5587,5326.0
2017-09-05 10:15:00,77.41,77.45,77.41,77.42,2648.0,71.5772,71.6142,71.5772,71.5865,2648.0
2017-09-05 10:20:00,77.45,77.45,77.32,77.32,3180.0,71.6142,71.6142,71.494,71.494,3180.0
2017-09-05 10:25:00,77.28,77.3,77.23,77.27,3921.0,71.457,71.4755,71.4108,71.4478,3921.0
2017-09-05 10:30:00,77.26,77.29,77.22,77.22,1309.0,71.4385,71.4663,71.4015,71.4015,1309.0
2017-09-05 10:35:00,77.26,77.31,77.26,77.26,3124.0,71.4385,71.4848,71.4385,71.4385,3124.0
2017-09-05 10:40:00,77.26,77.26,77.16,77.21,1406.0,71.4385,71.4385,71.3461,71.3923,1406.0
2017-09-05 10:45:00,77.19,77.19,77.14,77.14,1700.0,71.3738,71.3738,71.3276,71.3276,1700.0
2017-09-05 10:50:00,77.14,77.2,77.13,77.18,2000.0,71.3276,71.3831,71.3183,71.3646,2000.0
2017-09-05 10:55:00,77.23,77.23,77.2,77.2,901.0,71.4108,71.4108,71.3831,71.3831,901.0
2017-09-05 11:00:00,77.24,77.24,77.08,77.08,7231.0,71.42,71.42,71.2721,71.2721,7231.0
2017-09-05 11:05:00,77.11,77.11,76.97,77.02,8864.0,71.2998,71.2998,71.1704,71.2166,8864.0
2017-09-05 11:10:00,77.01,77.01,76.96,76.99,3884.0,71.2074,71.2074,71.1611,71.1889,3884.0
2017-09-05 11:15:00,76.98,77.0,76.95,76.95,5420.0,71.1796,71.1981,71.1519,71.1519,5420.0
2017-09-05 11:20:00,76.97,76.98,76.95,76.97,2200.0,71.1704,71.1796,71.1519,71.1704,2200.0
2017-09-05 11:25:00,76.99,77.02,76.95,77.02,3178.0,71.1889,71.2166,71.1519,71.2166,3178.0
2017-09-05 11:30:00,77.01,77.03,76.99,76.99,3895.0,71.2074,71.2259,71.1889,71.1889,3895.0
2017-09-05 11:35:00,77.02,77.06,76.96,76.97,5901.0,71.2166,71.2536,71.1611,71.1704,5901.0
2017-09-05 11:40:00,76.98,77.02,76.98,77.02,702.0,71.1796,71.2166,71.1796,71.2166,702.0
2017-09-05 11:45:00,77.03,77.04,76.97,77.01,5005.0,71.2259,71.2351,71.1704,71.2074,5005.0
2017-09-05 11:50:00,77.03,77.03,76.98,76.99,928.0,71.2259,71.2259,71.1796,71.1889,928.0
2017-09-05 11:55:00,76.98,77.0,76.88,76.96,5404.0,71.1796,71.1981,71.0872,71.1611,5404.0
2017-09-05 12:00:00,76.94,76.94,76.79,76.79,3300.0,71.1426,71.1426,71.0039,71.0039,3300.0
2017-09-05 12:05:00,76.76,76.79,76.7,76.75,2611.0,70.9762,71.0039,70.9207,70.967,2611.0
2017-09-05 12:10:00,76.78,76.78,76.69,76.7,1700.0,70.9947,70.9947,70.9115,70.9207,1700.0
2017-09-05 12:15:00,76.73,76.74,76.71,76.74,2500.0,70.9485,70.9577,70.93,70.9577,2500.0
2017-09-05 12:20:00,76.73,76.76,76.68,76.74,2506.0,70.9485,70.9762,70.9022,70.9577,2506.0
2017-09-05 12:25:00,76.77,76.77,76.66,76.66,4749.0,70.9855,70.9855,70.8837,70.8837,4749.0
2017-09-05 12:30:00,76.66,76.68,76.61,76.61,1704.0,70.8837,70.9022,70.8375,70.8375,1704.0
2017-09-05 12:35:00,76.64,76.72,76.62,76.68,1400.0,70.8652,70.9392,70.8468,70.9022,1400.0
2017-09-05 12:40:00,76.66,76.71,76.64,76.69,2782.0,70.8837,70.93,70.8652,70.9115,2782.0
2017-09-05 12:45:00,76.7,76.7,76.6,76.6,1300.0,70.9207,70.9207,70.8283,70.8283,1300.0
2017-09-05 12:50:00,76.62,76.64,76.6,76.64,2700.0,70.8468,70.8652,70.8283,70.8652,2700.0
2017-09-05 12:55:00,76.64,76.65,76.62,76.62,1650.0,70.8652,70.8745,70.8468,70.8468,1650.0
2017-09-05 13:00:00,76.62,76.62,76.49,76.49,2500.0,70.8468,70.8468,70.7266,70.7266,2500.0
2017-09-05 13:05:00,76.51,76.54,76.5,76.51,1809.0,70.745,70.7728,70.7358,70.745,1809.0
2017-09-05 13:10:00,76.53,76.53,76.46,76.47,2400.0,70.7635,70.7635,70.6988,70.7081,2400.0
2017-09-05 13:15:00,76.46,76.56,76.44,76.56,2600.0,70.6988,70.7913,70.6803,70.7913,2600.0
2017-09-05 13:20:00,76.6,76.63,76.56,76.56,3317.0,70.8283,70.856,70.7913,70.7913,3317.0
2017-09-05 13:25:00,76.56,76.56,76.51,76.51,2000.0,70.7913,70.7913,70.745,70.745,2000.0
2017-09-05 13:30:00,76.53,76.53,76.38,76.41,4646.0,70.7635,70.7635,70.6248,70.6526,4646.0
2017-09-05 13:35:00,76.41,76.55,76.39,76.52,9105.0,70.6526,70.782,70.6341,70.7543,9105.0
2017-09-05 13:40:00,76.56,76.56,76.48,76.48,1594.0,70.7913,70.7913,70.7173,70.7173,1594.0
2017-09-05 13:45:00,76.47,76.49,76.41,76.42,3151.0,70.7081,70.7266,70.6526,70.6618,3151.0
2017-09-05 13:50:00,76.43,76.5,76.41,76.47,2802.0,70.6711,70.7358,70.6526,70.7081,2802.0
2017-09-05 13:55:00,76.49,76.5,76.44,76.46,2534.0,70.7266,70.7358,70.6803,70.6988,2534.0
2017-09-05 14:00:00,76.45,76.55,76.45,76.51,4632.0,70.6896,70.782,70.6896,70.745,4632.0
2017-09-05 14:05:00,76.53,76.53,76.45,76.48,5308.0,70.7635,70.7635,70.6896,70.7173,5308.0
2017-09-05 14:10:00,76.49,76.51,76.48,76.48,5100.0,70.7266,70.745,70.7173,70.7173,5100.0
2017-09-05 14:15:00,76.46,76.46,76.38,76.42,9588.0,70.6988,70.6988,70.6248,70.6618,9588.0
2017-09-05 14:20:00,76.46,76.58,76.43,76.54,1300.0,70.6988,70.8098,70.6711,70.7728,1300.0
2017-09-05 14:25:00,76.58,76.59,76.52,76.59,7254.0,70.8098,70.819,70.7543,70.819,7254.0
2017-09-05 14:30:00,76.59,76.59,76.56,76.56,2552.0,70.819,70.819,70.7913,70.7913,2552.0
2017-09-05 14:35:00,76.56,76.6,76.53,76.54,4030.0,70.7913,70.8283,70.7635,70.7728,4030.0
2017-09-05 14:40:00,76.54,76.55,76.42,76.45,9135.0,70.7728,70.782,70.6618,70.6896,9135.0
2017-09-05 14:45:00,76.44,76.46,76.34,76.37,8400.0,70.6803,70.6988,70.5879,70.6156,8400.0
2017-09-05 14:50:00,76.37,76.37,76.26,76.33,4298.0,70.6156,70.6156,70.5139,70.5786,4298.0
2017-09-05 14:55:00,76.36,76.46,76.36,76.45,5653.0,70.6063,70.6988,70.6063,70.6896,5653.0
2017-09-05 15:00:00,76.46,76.52,76.4,76.44,9714.0,70.6988,70.7543,70.6433,70.6803,9714.0
2017-09-05 15:05:00,76.43,76.43,76.32,76.4,5480.0,70.6711,70.6711,70.5694,70.6433,5480.0
2017-09-05 15:10:00,76.39,76.39,76.34,76.39,6601.0,70.6341,70.6341,70.5879,70.6341,6601.0
2017-09-05 15:15:00,76.4,76.47,76.4,76.46,4700.0,70.6433,70.7081,70.6433,70.6988,4700.0
2017-09-05 15:20:00,76.45,76.54,76.44,76.53,8349.0,70.6896,70.7728,70.6803,70.7635,8349.0
2017-09-05 15:25:00,76.52,76.55,76.5,76.55,13320.0,70.7543,70.782,70.7358,70.782,13320.0
2017-09-05 15:30:00,76.55,76.64,76.55,76.61,16815.0,70.782,70.8652,70.782,70.8375,16815.0
2017-09-05 15:35:00,76.6,76.6,76.47,76.48,14626.0,70.8283,70.8283,70.7081,70.7173,14626.0
2017-09-05 15:40:00,76.49,76.52,76.45,76.51,15765.0,70.7266,70.7543,70.6896,70.745,15765.0
2017-09-05 15:45:00,76.5,76.53,76.46,76.53,11420.0,70.7358,70.7635,70.6988,70.7635,11420.0
2017-09-05 15:50:00,76.54,76.63,76.53,76.59,20206.0,70.7728,70.856,70.7635,70.819,20206.0
2017-09-05 15:55:00,76.59,76.64,76.55,76.58,45675.0,70.819,70.8652,70.782,70.8098,45675.0
2017-09-06 09:30:00,76.77,76.99,76.77,76.85,11938.0,70.9855,71.1889,70.9855,71.0594,11938.0
2017-09-06 09:35:00,76.77,76.77,76.65,76.71,4034.0,70.9855,70.9855,70.8745,70.93,4034.0
2017-09-06 09:40:00,76.7,76.71,76.59,76.63,2700.0,70.9207,70.93,70.819,70.856,2700.0
2017-09-06 09:45:00,76.62,76.69,76.6,76.65,5350.0,70.8468,70.9115,70.8283,70.8745,5350.0
2017-09-06 09:50:00,76.64,76.67,76.57,76.59,4200.0,70.8652,70.893,70.8005,70.819,4200.0
2017-09-06 09:55:00,76.58,76.92,76.58,76.9,6250.0,70.8098,71.1242,70.8098,71.1057,6250.0
2017-09-06 10:00:00,76.92,77.09,76.88,77.03,3775.0,71.1242,71.2813,71.0872,71.2259,3775.0
2017-09-06 10:05:00,77.03,77.06,76.91,76.91,2400.0,71.2259,71.2536,71.1149,71.1149,2400.0
2017-09-06 10:10:00,76.96,76.99,76.96,76.99,1337.0,71.1611,71.1889,71.1611,71.1889,1337.0
2017-09-06 10:15:00,76.97,76.98,76.88,76.89,3132.0,71.1704,71.1796,71.0872,71.0964,3132.0
2017-09-06 10:20:00,76.88,76.88,76.81,76.81,1400.0,71.0872,71.0872,71.0224,71.0224,1400.0
2017-09-06 10:25:00,76.84,76.88,76.83,76.85,1800.0,71.0502,71.0872,71.0409,71.0594,1800.0
2017-09-06 10:30:00,76.85,76.92,76.84,76.92,1800.0,71.0594,71.1242,71.0502,71.1242,1800.0
2017-09-06 10:35:00,76.94,76.97,76.9,76.94,1625.0,71.1426,71.1704,71.1057,71.1426,1625.0
2017-09-06 10:40:00,76.9,76.94,76.9,76.92,1220.0,71.1057,71.1426,71.1057,71.1242,1220.0
2017-09-06 10:45:00,76.94,77.04,76.88,77.04,2400.0,71.1426,71.2351,71.0872,71.2351,2400.0
2017-09-06 10:50:00,77.04,77.1,77.04,77.08,1100.0,71.2351,71.2906,71.2351,71.2721,1100.0
2017-09-06 10:55:00,77.08,77.16,77.07,77.16,2100.0,71.2721,71.3461,71.2628,71.3461,2100.0
2017-09-06 11:00:00,77.16,77.16,77.1,77.16,950.0,71.3461,71.3461,71.2906,71.3461,950.0
2017-09-06 11:05:00,77.12,77.15,77.07,77.07,3704.0,71.3091,71.3368,71.2628,71.2628,3704.0
2017-09-06 11:10:00,77.07,77.08,76.98,77.02,1725.0,71.2628,71.2721,71.1796,71.2166,1725.0
2017-09-06 11:15:00,77.03,77.03,77.01,77.01,200.0,71.2259,71.2259,71.2074,71.2074,200.0
2017-09-06 11:20:00,77.04,77.05,77.02,77.02,2741.0,71.2351,71.2444,71.2166,71.2166,2741.0
2017-09-06 11:25:00,77.02,77.05,77.02,77.05,600.0,71.2166,71.2444,71.2166,71.2444,600.0
2017-09-06 11:30:00,77.05,77.11,77.01,77.11,1092.0,71.2444,71.2998,71.2074,71.2998,1092.0
2017-09-06 11:35:00,77.13,77.19,77.11,77.18,5546.0,71.3183,71.3738,71.2998,71.3646,5546.0
2017-09-06 11:40:00,77.18,77.2,77.15,77.19,1700.0,71.3646,71.3831,71.3368,71.3738,1700.0
2017-09-06 11:45:00,77.21,77.21,77.16,77.16,474.0,71.3923,71.3923,71.3461,71.3461,474.0
2017-09-06 11:50:00,77.18,77.19,77.13,77.14,2002.0,71.3646,71.3738,71.3183,71.3276,2002.0
2017-09-06 11:55:00,77.12,77.17,77.12,77.16,1000.0,71.3091,71.3553,71.3091,71.3461,1000.0
2017-09-06 12:00:00,77.17,77.18,77.1,77.1,2000.0,71.3553,71.3646,71.2906,71.2906,2000.0
2017-09-06 12:05:00,77.05,77.05,77.05,77.05,100.0,71.2444,71.2444,71.2444,71.2444,100.0
2017-09-06 12:10:00,77.1,77.11,77.05,77.11,2072.0,71.2906,71.2998,71.2444,71.2998,2072.0
2017-09-06 12:15:00,77.15,77.16,77.11,77.16,1200.0,71.3368,71.3461,71.2998,71.3461,1200.0
2017-09-06 12:20:00,77.18,77.18,77.14,77.15,2594.0,71.3646,71.3646,71.3276,71.3368,2594.0
2017-09-06 12:25:00,77.15,77.16,77.14,77.16,300.0,71.3368,71.3461,71.3276,71.3461,300.0
2017-09-06 12:30:00,77.17,77.2,77.17,77.19,1200.0,71.3553,71.3831,71.3553,71.3738,1200.0
2017-09-06 12:35:00,77.21,77.23,77.21,77.21,750.0,71.3923,71.4108,71.3923,71.3923,750.0
2017-09-06 12:40:00,77.19,77.22,77.18,77.18,1745.0,71.3738,71.4015,71.3646,71.3646,1745.0
2017-09-06 12:45:00,77.2,77.21,77.18,77.18,2510.0,71.3831,71.3923,71.3646,71.3646,2510.0
2017-09-06 12:50:00,77.19,77.19,77.15,77.15,2410.0,71.3738,71.3738,71.3368,71.3368,2410.0
2017-09-06 12:55:00,77.15,77.16,77.12,77.12,800.0,71.3368,71.3461,71.3091,71.3091,800.0
2017-09-06 13:00:00,77.14,77.22,77.14,77.22,2277.0,71.3276,71.4015,71.3276,71.4015,2277.0
2017-09-06 13:05:00,77.24,77.27,77.23,77.27,2370.0,71.42,71.4478,71.4108,71.4478,2370.0
2017-09-06 13:10:00,77.27,77.35,77.27,77.34,2127.0,71.4478,71.5218,71.4478,71.5125,2127.0
2017-09-06 13:15:00,77.33,77.37,77.3,77.35,1901.0,71.5033,71.5402,71.4755,71.5218,1901.0
2017-09-06 13:20:00,77.37,77.38,77.36,77.38,696.0,71.5402,71.5495,71.531,71.5495,696.0
2017-09-06 13:25:00,77.36,77.39,77.36,77.37,900.0,71.531,71.5587,71.531,71.5402,900.0
2017-09-06 13:30:00,77.38,77.4,77.38,77.39,3223.0,71.5495,71.568,71.5495,71.5587,3223.0
2017-09-06 13:35:00,77.4,77.49,77.4,77.48,1704.0,71.568,71.6512,71.568,71.642,1704.0
2017-09-06 13:40:00,77.48,77.48,77.46,77.47,2066.0,71.642,71.642,71.6235,71.6327,2066.0
2017-09-06 13:45:00,77.48,77.49,77.46,77.46,2910.0,71.642,71.6512,71.6235,71.6235,2910.0
2017-09-06 13:50:00,77.48,77.48,77.48,77.48,500.0,71.642,71.642,71.642,71.642,500.0
2017-09-06 13:55:00,77.47,77.51,77.47,77.51,2500.0,71.6327,71.6697,71.6327,71.6697,2500.0
2017-09-06 14:00:00,77.53,77.6,77.53,77.6,803.0,71.6882,71.7529,71.6882,71.7529,803.0
2017-09-06 14:05:00,77.6,77.66,77.59,77.59,5589.0,71.7529,71.8084,71.7437,71.7437,5589.0
2017-09-06 14:10:00,77.59,77.61,77.57,77.59,1300.0,71.7437,71.7622,71.7252,71.7437,1300.0
2017-09-06 14:15:00,77.55,77.6,77.55,77.6,600.0,71.7067,71.7529,71.7067,71.7529,600.0
2017-09-06 14:20:00,77.61,77.61,77.53,77.6,3078.0,71.7622,71.7622,71.6882,71.7529,3078.0
2017-09-06 14:25:00,77.6,77.67,77.6,77.62,1932.0,71.7529,71.8176,71.7529,71.7714,1932.0
2017-09-06 14:30:00,77.64,77.64,77.61,77.62,830.0,71.7899,71.7899,71.7622,71.7714,830.0
2017-09-06 14:35:00,77.63,77.66,77.62,77.65,1437.0,71.7807,71.8084,71.7714,71.7991,1437.0
2017-09-06 14:40:00,77.67,77.67,77.6,77.61,1810.0,71.8176,71.8176,71.7529,71.7622,1810.0
2017-09-06 14:45:00,77.61,77.64,77.59,77.59,1961.0,71.7622,71.7899,71.7437,71.7437,1961.0
2017-09-06 14:50:00,77.61,77.65,77.6,77.65,600.0,71.7622,71.7991,71.7529,71.7991,600.0
2017-09-06 14:55:00,77.67,77.71,77.67,77.71,715.0,71.8176,71.8546,71.8176,71.8546,715.0
2017-09-06 15:00:00,77.71,77.75,77.71,77.75,1353.0,71.8546,71.8916,71.8546,71.8916,1353.0
2017-09-06 15:05:00,77.76,77.78,77.74,77.78,3600.0,71.9009,71.9194,71.8824,71.9194,3600.0
2017-09-06 15:10:00,77.78,77.78,77.68,77.68,4174.0,71.9194,71.9194,71.8269,71.8269,4174.0
2017-09-06 15:15:00,77.68,77.68,77.65,77.68,4835.0,71.8269,71.8269,71.7991,71.8269,4835.0
2017-09-06 15:20:00,77.69,77.7,77.68,77.69,5474.0,71.8361,71.8454,71.8269,71.8361,5474.0
2017-09-06 15:25:00,77.68,77.68,77.63,77.66,4020.0,71.8269,71.8269,71.7807,71.8084,4020.0
2017-09-06 15:30:00,77.65,77.66,77.61,77.61,4094.0,71.7991,71.8084,71.7622,71.7622,4094.0
2017-09-06 15:35:00,77.6,77.63,77.59,77.63,6979.0,71.7529,71.7807,71.7437,71.7807,6979.0
2017-09-06 15:40:00,77.63,77.67,77.63,77.65,7934.0,71.7807,71.8176,71.7807,71.7991,7934.0
2017-09-06 15:45:00,77.66,77.67,77.62,77.65,8440.0,71.8084,71.8176,71.7714,71.7991,8440.0
2017-09-06 15:50:00,77.65,77.69,77.62,77.62,13155.0,71.7991,71.8361,71.7714,71.7714,13155.0
2017-09-06 15:55:00,77.63,77.66,77.59,77.66,30587.0,71.7807,71.8084,71.7437,71.8084,30587.0
2017-09-07 09:30:00,77.76,77.76,77.25,77.46,5681.0,71.9009,71.9009,71.4293,71.6235,5681.0
2017-09-07 09:35:00,77.38,77.41,77.24,77.24,3582.0,71.5495,71.5772,71.42,71.42,3582.0
2017-09-07 09:40:00,77.33,77.33,77.07,77.12,7162.0,71.5033,71.5033,71.2628,71.3091,7162.0
2017-09-07 09:45:00,77.13,77.17,77.08,77.1,4497.0,71.3183,71.3553,71.2721,71.2906,4497.0
2017-09-07 09:50:00,77.15,77.35,77.15,77.23,2142.0,71.3368,71.5218,71.3368,71.4108,2142.0
2017-09-07 09:55:00,77.27,77.33,77.27,77.28,2048.0,71.4478,71.5033,71.4478,71.457,2048.0
2017-09-07 10:00:00,77.29,77.29,77.2,77.2,1500.0,71.4663,71.4663,71.3831,71.3831,1500.0
2017-09-07 10:05:00,77.24,77.46,77.24,77.46,3916.0,71.42,71.6235,71.42,71.6235,3916.0
2017-09-07 10:10:00,77.48,77.48,77.34,77.41,2566.0,71.642,71.642,71.5125,71.5772,2566.0
2017-09-07 10:15:00,77.44,77.49,77.43,77.47,2100.0,71.605,71.6512,71.5957,71.6327,2100.0
2017-09-07 10:20:00,77.45,77.58,77.45,77.54,3137.0,71.6142,71.7344,71.6142,71.6974,3137.0
2017-09-07 10:25:00,77.53,77.55,77.5,77.51,1600.0,71.6882,71.7067,71.6604,71.6697,1600.0
2017-09-07 10:30:00,77.53,77.63,77.53,77.62,3168.0,71.6882,71.7807,71.6882,71.7714,3168.0
2017-09-07 10:35:00,77.63,77.71,77.63,77.7,1000.0,71.7807,71.8546,71.7807,71.8454,1000.0
2017-09-07 10:40:00,77.68,77.69,77.64,77.65,2904.0,71.8269,71.8361,71.7899,71.7991,2904.0
2017-09-07 10:45:00,77.66,77.67,77.61,77.66,1949.0,71.8084,71.8176,71.7622,71.8084,1949.0
2017-09-07 10:50:00,77.65,77.67,77.61,77.66,2479.0,71.7991,71.8176,71.7622,71.8084,2479.0
2017-09-07 10:55:00,77.67,77.67,77.63,77.64,1669.0,71.8176,71.8176,71.7807,71.7899,1669.0
2017-09-07 11:00:00,77.66,77.66,77.64,77.64,1849.0,71.8084,71.8084,71.7899,71.7899,1849.0
2017-09-07 11:05:00,77.65,77.67,77.63,77.63,3524.0,71.7991,71.8176,71.7807,71.7807,3524.0
2017-09-07 11:10:00,77.66,77.66,77.61,77.61,1200.0,71.8084,71.8084,71.7622,71.7622,1200.0
2017-09-07 11:15:00,77.63,77.63,77.5,77.53,2470.0,71.7807,71.7807,71.6604,71.6882,2470.0
2017-09-07 11:20:00,77.53,77.56,77.51,77.51,1050.0,71.6882,71.7159,71.6697,71.6697,1050.0
2017-09-07 11:25:00,77.5,77.52,77.47,77.47,4296.0,71.6604,71.6789,71.6327,71.6327,4296.0
2017-09-07 11:30:00,77.46,77.5,77.44,77.44,4316.0,71.6235,71.6604,71.605,71.605,4316.0
2017-09-07 11:35:00,77.45,77.49,77.42,77.43,4041.0,71.6142,71.6512,71.5865,71.5957,4041.0
2017-09-07 11:40:00,77.44,77.54,77.44,77.54,1208.0,71.605,71.6974,71.605,71.6974,1208.0
2017-09-07 11:45:00,77.56,77.62,77.56,77.62,2400.0,71.7159,71.7714,71.7159,71.7714,2400.0
2017-09-07 11:50:00,77.62,77.69,77.6,77.66,3341.0,71.7714,71.8361,71.7529,71.8084,3341.0
2017-09-07 11:55:00,77.63,77.63,77.61,77.62,628.0,71.7807,71.7807,71.7622,71.7714,628.0
2017-09-07 12:00:00,77.59,77.7,77.59,77.7,3029.0,71.7437,71.8454,71.7437,71.8454,3029.0
2017-09-07 12:05:00,77.71,77.76,77.71,77.76,3300.0,71.8546,71.9009,71.8546,71.9009,3300.0
2017-09-07 12:10:00,77.78,77.83,77.78,77.8,3000.0,71.9194,71.9656,71.9194,71.9378,3000.0
2017-09-07 12:15:00,77.8,77.85,77.79,77.81,800.0,71.9378,71.9841,71.9286,71.9471,800.0
2017-09-07 12:20:00,77.8,77.8,77.79,77.8,600.0,71.9378,71.9378,71.9286,71.9378,600.0
2017-09-07 12:25:00,77.83,77.84,77.83,77.84,300.0,71.9656,71.9748,71.9656,71.9748,300.0
2017-09-07 12:30:00,77.87,77.93,77.87,77.93,2208.0,72.0026,72.058,72.0026,72.058,2208.0
2017-09-07 12:35:00,77.92,77.95,77.91,77.95,900.0,72.0488,72.0765,72.0396,72.0765,900.0
2017-09-07 12:40:00,77.94,77.99,77.94,77.99,500.0,72.0673,72.1135,72.0673,72.1135,500.0
2017-09-07 12:45:00,77.98,78.12,77.97,78.12,15926.0,72.1043,72.2337,72.095,72.2337,15926.0
2017-09-07 12:50:00,78.14,78.27,78.14,78.27,1100.0,72.2522,72.3724,72.2522,72.3724,1100.0
2017-09-07 12:55:00,78.25,78.28,78.2,78.26,3074.0,72.3539,72.3817,72.3077,72.3632,3074.0
2017-09-07 13:00:00,78.27,78.27,78.23,78.27,2941.0,72.3724,72.3724,72.3354,72.3724,2941.0
2017-09-07 13:05:00,78.27,78.37,78.27,78.37,1300.0,72.3724,72.4649,72.3724,72.4649,1300.0
2017-09-07 13:10:00,78.37,78.42,78.36,78.41,2200.0,72.4649,72.5111,72.4556,72.5019,2200.0
2017-09-07 13:15:00,78.4,78.4,78.21,78.24,7094.0,72.4926,72.4926,72.317,72.3447,7094.0
2017-09-07 13:20:00,78.27,78.27,78.22,78.23,1915.0,72.3724,72.3724,72.3262,72.3354,1915.0
2017-09-07 13:25:00,78.24,78.27,78.17,78.18,2305.0,72.3447,72.3724,72.28,72.2892,2305.0
2017-09-07 13:30:00,78.21,78.24,78.2,78.22,1400.0,72.317,72.3447,72.3077,72.3262,1400.0
2017-09-07 13:35:00,78.2,78.29,78.2,78.29,2200.0,72.3077,72.3909,72.3077,72.3909,2200.0
2017-09-07 13:40:00,78.29,78.29,78.26,78.28,2116.0,72.3909,72.3909,72.3632,72.3817,2116.0
2017-09-07 13:45:00,78.26,78.26,78.22,78.24,2799.0,72.3632,72.3632,72.3262,72.3447,2799.0
2017-09-07 13:50:00,78.22,78.26,78.2,78.2,2800.0,72.3262,72.3632,72.3077,72.3077,2800.0
2017-09-07 13:55:00,78.2,78.2,78.12,78.15,2800.0,72.3077,72.3077,72.2337,72.2615,2800.0
2017-09-07 14:00:00,78.12,78.14,78.09,78.14,3201.0,72.2337,72.2522,72.206,72.2522,3201.0
2017-09-07 14:05:00,78.17,78.19,78.15,78.19,1667.0,72.28,72.2985,72.2615,72.2985,1667.0
2017-09-07 14:10:00,78.22,78.22,78.15,78.18,4547.0,72.3262,72.3262,72.2615,72.2892,4547.0
2017-09-07 14:15:00,78.18,78.2,78.17,78.2,1600.0,72.2892,72.3077,72.28,72.3077,1600.0
2017-09-07 14:20:00,78.18,78.19,78.17,78.18,4514.0,72.2892,72.2985,72.28,72.2892,4514.0
2017-09-07 14:25:00,78.18,78.23,78.17,78.23,6160.0,72.2892,72.3354,72.28,72.3354,6160.0
2017-09-07 14:30:00,78.24,78.36,78.23,78.34,8168.0,72.3447,72.4556,72.3354,72.4372,8168.0
2017-09-07 14:35:00,78.33,78.5,78.28,78.39,11091.0,72.4279,72.5851,72.3817,72.4834,11091.0
2017-09-07 14:40:00,78.44,78.58,78.44,78.49,14575.0,72.5296,72.6591,72.5296,72.5759,14575.0
2017-09-07 14:45:00,78.49,78.55,78.48,78.55,9905.0,72.5759,72.6313,72.5666,72.6313,9905.0
2017-09-07 14:50:00,78.56,78.58,78.55,78.55,5091.0,72.6406,72.6591,72.6313,72.6313,5091.0
2017-09-07 14:55:00,78.57,78.58,78.56,78.58,3316.0,72.6498,72.6591,72.6406,72.6591,3316.0
2017-09-07 15:00:00,78.59,78.62,78.55,78.57,6319.0,72.6683,72.6961,72.6313,72.6498,6319.0
2017-09-07 15:05:00,78.59,78.6,78.58,78.6,2032.0,72.6683,72.6776,72.6591,72.6776,2032.0
2017-09-07 15:10:00,78.62,78.65,78.6,78.6,6614.0,72.6961,72.7238,72.6776,72.6776,6614.0
2017-09-07 15:15:00,78.6,78.62,78.56,78.62,5301.0,72.6776,72.6961,72.6406,72.6961,5301.0
2017-09-07 15:20:00,78.61,78.63,78.57,78.57,7274.0,72.6868,72.7053,72.6498,72.6498,7274.0
2017-09-07 15:25:00,78.57,78.57,78.51,78.53,5967.0,72.6498,72.6498,72.5943,72.6128,5967.0
2017-09-07 15:30:00,78.53,78.61,78.53,78.59,12332.0,72.6128,72.6868,72.6128,72.6683,12332.0
2017-09-07 15:35:00,78.59,78.66,78.53,78.64,9524.0,72.6683,72.733,72.6128,72.7146,9524.0
2017-09-07 15:40:00,78.64,78.8,78.63,78.77,17349.0,72.7146,72.8625,72.7053,72.8348,17349.0
2017-09-07 15:45:00,78.78,78.86,78.74,78.86,29015.0,72.844,72.918,72.807,72.918,29015.0
2017-09-07 15:50:00,78.86,78.86,78.74,78.81,22709.0,72.918,72.918,72.807,72.8717,22709.0
2017-09-07 15:55:00,78.8,78.84,78.8,78.83,63195.0,72.8625,72.8995,72.8625,72.8902,63195.0
2017-09-08 09:30:00,79.01,79.19,78.87,79.18,6259.0,73.0567,73.2231,72.9272,73.2139,6259.0
2017-09-08 09:35:00,79.19,79.29,79.17,79.2,2818.0,73.2231,73.3156,73.2046,73.2324,2818.0
2017-09-08 09:40:00,79.2,79.29,79.17,79.29,1664.0,73.2324,73.3156,73.2046,73.3156,1664.0
2017-09-08 09:45:00,79.28,79.3,79.15,79.15,1883.0,73.3063,73.3248,73.1861,73.1861,1883.0
2017-09-08 09:50:00,79.12,79.12,79.02,79.06,2250.0,73.1584,73.1584,73.0659,73.1029,2250.0
2017-09-08 09:55:00,79.11,79.34,79.11,79.34,1100.0,73.1491,73.3618,73.1491,73.3618,1100.0
2017-09-08 10:00:00,79.34,79.39,79.3,79.35,3229.0,73.3618,73.408,73.3248,73.3711,3229.0
2017-09-08 10:05:00,79.39,79.53,79.38,79.51,6376.0,73.408,73.5375,73.3988,73.519,6376.0
2017-09-08 10:10:00,79.45,79.5,79.45,79.5,1200.0,73.4635,73.5098,73.4635,73.5098,1200.0
2017-09-08 10:15:00,79.49,79.66,79.48,79.66,3292.0,73.5005,73.6577,73.4913,73.6577,3292.0
2017-09-08 10:20:00,79.67,79.71,79.66,79.69,2103.0,73.6669,73.7039,73.6577,73.6854,2103.0
2017-09-08 10:25:00,79.67,79.67,79.61,79.63,1808.0,73.6669,73.6669,73.6115,73.63,1808.0
2017-09-08 10:30:00,79.61,79.8,79.6,79.74,4714.0,73.6115,73.7871,73.6022,73.7317,4714.0
2017-09-08 10:35:00,79.77,79.83,79.75,79.83,1780.0,73.7594,73.8149,73.7409,73.8149,1780.0
2017-09-08 10:40:00,79.81,79.87,79.81,79.87,1000.0,73.7964,73.8519,73.7964,73.8519,1000.0
2017-09-08 10:45:00,79.83,79.87,79.8,79.84,1690.0,73.8149,73.8519,73.7871,73.8241,1690.0
2017-09-08 10:50:00,79.79,79.88,79.79,79.88,800.0,73.7779,73.8611,73.7779,73.8611,800.0
2017-09-08 10:55:00,79.85,79.97,79.85,79.97,1946.0,73.8334,73.9443,73.8334,73.9443,1946.0
2017-09-08 11:00:00,79.95,80.07,79.93,80.06,10017.0,73.9258,74.0368,73.9074,74.0276,10017.0
2017-09-08 11:05:00,80.1,80.1,80.04,80.06,800.0,74.0645,74.0645,74.0091,74.0276,800.0
2017-09-08 11:10:00,80.03,80.05,79.99,80.0,13019.0,73.9998,74.0183,73.9628,73.9721,13019.0
2017-09-08 11:15:00,80.06,80.08,80.0,80.04,4238.0,74.0276,74.046,73.9721,74.0091,4238.0
2017-09-08 11:20:00,80.03,80.1,80.03,80.05,1224.0,73.9998,74.0645,73.9998,74.0183,1224.0
2017-09-08 11:25:00,80.05,80.11,80.04,80.1,2299.0,74.0183,74.0738,74.0091,74.0645,2299.0
2017-09-08 11:30:00,80.11,80.13,80.06,80.06,2501.0,74.0738,74.0923,74.0276,74.0276,2501.0
2017-09-08 11:35:00,80.09,80.12,80.08,80.1,1982.0,74.0553,74.083,74.046,74.0645,1982.0
2017-09-08 11:40:00,80.1,80.11,80.05,80.07,4160.0,74.0645,74.0738,74.0183,74.0368,4160.0
2017-09-08 11:45:00,80.1,80.15,80.09,80.15,8608.0,74.0645,74.1108,74.0553,74.1108,8608.0
2017-09-08 11:50:00,80.12,80.23,80.12,80.23,4414.0,74.083,74.1847,74.083,74.1847,4414.0
2017-09-08 11:55:00,80.25,80.28,80.23,80.25,7016.0,74.2032,74.231,74.1847,74.2032,7016.0
2017-09-08 12:00:00,80.27,80.34,80.26,80.34,1704.0,74.2217,74.2865,74.2125,74.2865,1704.0
2017-09-08 12:05:00,80.35,80.39,80.28,80.29,4879.0,74.2957,74.3327,74.231,74.2402,4879.0
2017-09-08 12:10:00,80.31,80.33,80.27,80.27,2172.0,74.2587,74.2772,74.2217,74.2217,2172.0
2017-09-08 12:15:00,80.25,80.29,80.23,80.26,2698.0,74.2032,74.2402,74.1847,74.2125,2698.0
2017-09-08 12:20:00,80.28,80.33,80.27,80.31,1500.0,74.231,74.2772,74.2217,74.2587,1500.0
2017-09-08 12:25:00,80.3,80.33,80.3,80.33,1625.0,74.2495,74.2772,74.2495,74.2772,1625.0
2017-09-08 12:30:00,80.32,80.32,80.2,80.2,4493.0,74.268,74.268,74.157,74.157,4493.0
2017-09-08 12:35:00,80.24,80.24,80.18,80.18,3400.0,74.194,74.194,74.1385,74.1385,3400.0
2017-09-08 12:40:00,80.15,80.21,80.15,80.16,3915.0,74.1108,74.1663,74.1108,74.12,3915.0
2017-09-08 12:45:00,80.19,80.28,80.19,80.27,3288.0,74.1478,74.231,74.1478,74.2217,3288.0
2017-09-08 12:50:00,80.29,80.34,80.28,80.34,2000.0,74.2402,74.2865,74.231,74.2865,2000.0
2017-09-08 12:55:00,80.32,80.32,80.29,80.31,1550.0,74.268,74.268,74.2402,74.2587,1550.0
2017-09-08 13:00:00,80.3,80.31,80.27,80.27,3303.0,74.2495,74.2587,74.2217,74.2217,3303.0
2017-09-08 13:05:00,80.26,80.27,80.26,80.27,1200.0,74.2125,74.2217,74.2125,74.2217,1200.0
2017-09-08 13:10:00,80.26,80.31,80.26,80.31,6726.0,74.2125,74.2587,74.2125,74.2587,6726.0
2017-09-08 13:15:00,80.31,80.33,80.3,80.31,2503.0,74.2587,74.2772,74.2495,74.2587,2503.0
2017-09-08 13:20:00,80.31,80.34,80.3,80.34,2502.0,74.2587,74.2865,74.2495,74.2865,2502.0
2017-09-08 13:25:00,80.35,80.35,80.3,80.32,2500.0,74.2957,74.2957,74.2495,74.268,2500.0
2017-09-08 13:30:00,80.32,80.34,80.23,80.27,3700.0,74.268,74.2865,74.1847,74.2217,3700.0
2017-09-08 13:35:00,80.27,80.29,80.27,80.27,2491.0,74.2217,74.2402,74.2217,74.2217,2491.0
2017-09-08 13:40:00,80.25,80.28,80.16,80.16,3069.0,74.2032,74.231,74.12,74.12,3069.0
2017-09-08 13:45:00,80.17,80.22,80.17,80.21,1943.0,74.1293,74.1755,74.1293,74.1663,1943.0
2017-09-08 13:50:00,80.21,80.22,80.18,80.18,4299.0,74.1663,74.1755,74.1385,74.1385,4299.0
2017-09-08 13:55:00,80.17,80.31,80.17,80.31,33506.0,74.1293,74.2587,74.1293,74.2587,33506.0
2017-09-08 14:00:00,80.33,80.37,80.32,80.37,2500.0,74.2772,74.3142,74.268,74.3142,2500.0
2017-09-08 14:05:00,80.38,80.38,80.34,80.37,4693.0,74.3234,74.3234,74.2865,74.3142,4693.0
2017-09-08 14:10:00,80.34,80.37,80.32,80.37,3498.0,74.2865,74.3142,74.268,74.3142,3498.0
2017-09-08 14:15:00,80.36,80.36,80.32,80.35,7000.0,74.305,74.305,74.268,74.2957,7000.0
2017-09-08 14:20:00,80.33,80.34,80.31,80.33,7051.0,74.2772,74.2865,74.2587,74.2772,7051.0
2017-09-08 14:25:00,80.3,80.32,80.25,80.26,4381.0,74.2495,74.268,74.2032,74.2125,4381.0
2017-09-08 14:30:00,80.27,80.29,80.24,80.26,7480.0,74.2217,74.2402,74.194,74.2125,7480.0
2017-09-08 14:35:00,80.26,80.3,80.25,80.29,5938.0,74.2125,74.2495,74.2032,74.2402,5938.0
2017-09-08 14:40:00,80.26,80.29,80.25,80.26,2928.0,74.2125,74.2402,74.2032,74.2125,2928.0
2017-09-08 14:45:00,80.26,80.27,80.19,80.22,9419.0,74.2125,74.2217,74.1478,74.1755,9419.0
2017-09-08 14:50:00,80.21,80.22,80.2,80.22,4802.0,74.1663,74.1755,74.157,74.1755,4802.0
2017-09-08 14:55:00,80.23,80.23,80.19,80.2,7021.0,74.1847,74.1847,74.1478,74.157,7021.0
2017-09-08 15:00:00,80.2,80.27,80.2,80.26,13742.0,74.157,74.2217,74.157,74.2125,13742.0
2017-09-08 15:05:00,80.24,80.27,80.2,80.23,7488.0,74.194,74.2217,74.157,74.1847,7488.0
2017-09-08 15:10:00,80.22,80.22,80.2,80.2,11945.0,74.1755,74.1755,74.157,74.157,11945.0
2017-09-08 15:15:00,80.2,80.2,80.0,80.02,7974.0,74.157,74.157,73.9721,73.9906,7974.0
2017-09-08 15:20:00,80.01,80.06,79.95,80.01,10646.0,73.9813,74.0276,73.9258,73.9813,10646.0
2017-09-08 15:25:00,80.01,80.03,79.93,79.93,10300.0,73.9813,73.9998,73.9074,73.9074,10300.0
2017-09-08 15:30:00,79.93,79.93,79.84,79.84,7997.0,73.9074,73.9074,73.8241,73.8241,7997.0
2017-09-08 15:35:00,79.84,79.89,79.84,79.89,6135.0,73.8241,73.8704,73.8241,73.8704,6135.0
2017-09-08 15:40:00,79.88,79.9,79.82,79.88,12187.0,73.8611,73.8796,73.8056,73.8611,12187.0
2017-09-08 15:45:00,79.88,79.88,79.84,79.86,11547.0,73.8611,73.8611,73.8241,73.8426,11547.0
2017-09-08 15:50:00,79.85,79.86,79.75,79.78,20568.0,73.8334,73.8426,73.7409,73.7687,20568.0
2017-09-08 15:55:00,79.78,79.86,79.77,79.83,26801.0,73.7687,73.8426,73.7594,73.8149,26801.0
2017-09-11 09:30:00,80.59,80.76,80.01,80.73,14112.0,74.5176,74.6748,73.9813,74.6471,14112.0
2017-09-11 09:35:00,80.72,80.74,80.64,80.72,2760.0,74.6378,74.6563,74.5639,74.6378,2760.0
2017-09-11 09:40:00,80.7,80.89,80.68,80.88,4359.0,74.6193,74.795,74.6008,74.7858,4359.0
2017-09-11 09:45:00,80.87,80.95,80.76,80.87,5239.0,74.7765,74.8505,74.6748,74.7765,5239.0
2017-09-11 09:50:00,80.85,80.85,80.76,80.84,1800.0,74.758,74.758,74.6748,74.7488,1800.0
2017-09-11 09:55:00,80.78,80.96,80.78,80.96,3554.0,74.6933,74.8597,74.6933,74.8597,3554.0
2017-09-11 10:00:00,80.93,81.0,80.9,80.93,6307.0,74.832,74.8967,74.8043,74.832,6307.0
2017-09-11 10:05:00,80.93,80.97,80.91,80.96,2301.0,74.832,74.869,74.8135,74.8597,2301.0
2017-09-11 10:10:00,80.96,80.97,80.94,80.94,900.0,74.8597,74.869,74.8412,74.8412,900.0
2017-09-11 10:15:00,80.97,80.97,80.93,80.96,1100.0,74.869,74.869,74.832,74.8597,1100.0
2017-09-11 10:20:00,80.95,80.95,80.86,80.95,48435.0,74.8505,74.8505,74.7673,74.8505,48435.0
2017-09-11 10:25:00,80.95,81.04,80.95,81.02,6900.0,74.8505,74.9337,74.8505,74.9152,6900.0
2017-09-11 10:30:00,80.99,81.04,80.96,81.0,5942.0,74.8875,74.9337,74.8597,74.8967,5942.0
2017-09-11 10:35:00,80.98,80.99,80.88,80.88,4400.0,74.8782,74.8875,74.7858,74.7858,4400.0
2017-09-11 10:40:00,80.87,80.93,80.81,80.83,3597.0,74.7765,74.832,74.721,74.7395,3597.0
2017-09-11 10:45:00,80.84,80.87,80.83,80.85,1425.0,74.7488,74.7765,74.7395,74.758,1425.0
2017-09-11 10:50:00,80.87,80.94,80.87,80.94,1511.0,74.7765,74.8412,74.7765,74.8412,1511.0
2017-09-11 10:55:00,80.94,80.98,80.9,80.96,4068.0,74.8412,74.8782,74.8043,74.8597,4068.0
2017-09-11 11:00:00,80.94,80.97,80.92,80.94,1800.0,74.8412,74.869,74.8228,74.8412,1800.0
2017-09-11 11:05:00,80.97,81.01,80.95,80.99,4604.0,74.869,74.906,74.8505,74.8875,4604.0
2017-09-11 11:10:00,81.01,81.01,80.96,80.98,585.0,74.906,74.906,74.8597,74.8782,585.0
2017-09-11 11:15:00,80.97,81.01,80.95,81.01,4211.0,74.869,74.906,74.8505,74.906,4211.0
2017-09-11 11:20:00,80.99,80.99,80.95,80.95,500.0,74.8875,74.8875,74.8505,74.8505,500.0
2017-09-11 11:25:00,80.95,80.95,80.9,80.93,2720.0,74.8505,74.8505,74.8043,74.832,2720.0
2017-09-11 11:30:00,80.93,80.97,80.93,80.94,3194.0,74.832,74.869,74.832,74.8412,3194.0
2017-09-11 11:35:00,80.96,80.98,80.95,80.95,1082.0,74.8597,74.8782,74.8505,74.8505,1082.0
2017-09-11 11:40:00,80.95,80.97,80.95,80.97,400.0,74.8505,74.869,74.8505,74.869,400.0
2017-09-11 11:45:00,80.94,80.94,80.89,80.92,3650.0,74.8412,74.8412,74.795,74.8228,3650.0
2017-09-11 11:50:00,80.92,81.0,80.92,80.97,3275.0,74.8228,74.8967,74.8228,74.869,3275.0
2017-09-11 11:55:00,81.0,81.1,81.0,81.1,4700.0,74.8967,74.9892,74.8967,74.9892,4700.0
2017-09-11 12:00:00,81.08,81.12,81.08,81.12,1471.0,74.9707,75.0077,74.9707,75.0077,1471.0
2017-09-11 12:05:00,81.1,81.16,81.1,81.16,2536.0,74.9892,75.0447,74.9892,75.0447,2536.0
2017-09-11 12:10:00,81.17,81.2,81.17,81.19,4246.0,75.0539,75.0817,75.0539,75.0724,4246.0
2017-09-11 12:15:00,81.2,81.21,81.19,81.2,845.0,75.0817,75.0909,75.0724,75.0817,845.0
2017-09-11 12:20:00,81.19,81.24,81.18,81.24,1853.0,75.0724,75.1186,75.0632,75.1186,1853.0
2017-09-11 12:25:00,81.25,81.25,81.15,81.15,2970.0,75.1279,75.1279,75.0354,75.0354,2970.0
2017-09-11 12:30:00,81.15,81.17,81.11,81.11,2700.0,75.0354,75.0539,74.9984,74.9984,2700.0
2017-09-11 12:35:00,81.12,81.12,81.1,81.12,1206.0,75.0077,75.0077,74.9892,75.0077,1206.0
2017-09-11 12:40:00,81.13,81.21,81.12,81.17,3820.0,75.0169,75.0909,75.0077,75.0539,3820.0
2017-09-11 12:45:00,81.18,81.19,81.16,81.16,1320.0,75.0632,75.0724,75.0447,75.0447,1320.0
2017-09-11 12:50:00,81.16,81.16,81.1,81.15,5227.0,75.0447,75.0447,74.9892,75.0354,5227.0
2017-09-11 12:55:00,81.14,81.16,81.1,81.1,3000.0,75.0262,75.0447,74.9892,74.9892,3000.0
2017-09-11 13:00:00,81.12,81.12,81.08,81.09,2770.0,75.0077,75.0077,74.9707,74.9799,2770.0
2017-09-11 13:05:00,81.08,81.08,80.99,81.03,9794.0,74.9707,74.9707,74.8875,74.9245,9794.0
2017-09-11 13:10:00,81.03,81.09,81.02,81.02,4070.0,74.9245,74.9799,74.9152,74.9152,4070.0
2017-09-11 13:15:00,81.03,81.18,80.99,81.08,7101.0,74.9245,75.0632,74.8875,74.9707,7101.0
2017-09-11 13:20:00,81.06,81.09,81.06,81.08,3210.0,74.9522,74.9799,74.9522,74.9707,3210.0
2017-09-11 13:25:00,81.08,81.09,81.05,81.05,1901.0,74.9707,74.9799,74.943,74.943,1901.0
2017-09-11 13:30:00,81.04,81.07,81.03,81.07,2000.0,74.9337,74.9615,74.9245,74.9615,2000.0
2017-09-11 13:35:00,81.06,81.06,81.06,81.06,1530.0,74.9522,74.9522,74.9522,74.9522,1530.0
2017-09-11 13:40:00,81.05,81.05,81.0,81.01,3149.0,74.943,74.943,74.8967,74.906,3149.0
2017-09-11 13:45:00,81.01,81.04,81.0,81.04,5237.0,74.906,74.9337,74.8967,74.9337,5237.0
2017-09-11 13:50:00,81.06,81.15,81.05,81.15,4922.0,74.9522,75.0354,74.943,75.0354,4922.0
2017-09-11 13:55:00,81.15,81.15,81.12,81.13,2097.0,75.0354,75.0354,75.0077,75.0169,2097.0
2017-09-11 14:00:00,81.12,81.15,81.1,81.15,2155.0,75.0077,75.0354,74.9892,75.0354,2155.0
2017-09-11 14:05:00,81.14,81.14,81.11,81.13,3568.0,75.0262,75.0262,74.9984,75.0169,3568.0
2017-09-11 14:10:00,81.12,81.18,81.09,81.15,3777.0,75.0077,75.0632,74.9799,75.0354,3777.0
2017-09-11 14:15:00,81.15,81.19,81.15,81.16,4559.0,75.0354,75.0724,75.0354,75.0447,4559.0
2017-09-11 14:20:00,81.16,81.2,81.15,81.19,3600.0,75.0447,75.0817,75.0354,75.0724,3600.0
2017-09-11 14:25:00,81.18,81.62,81.13,81.32,68834.0,75.0632,75.47,75.0169,75.1926,68834.0
2017-09-11 14:30:00,81.35,81.87,81.32,81.67,31571.0,75.2204,75.7012,75.1926,75.5162,31571.0
2017-09-11 14:35:00,81.67,81.69,81.44,81.48,15174.0,75.5162,75.5347,75.3036,75.3406,15174.0
2017-09-11 14:40:00,81.47,81.5,81.44,81.44,5937.0,75.3313,75.3591,75.3036,75.3036,5937.0
2017-09-11 14:45:00,81.43,81.46,81.36,81.36,7716.0,75.2943,75.3221,75.2296,75.2296,7716.0
2017-09-11 14:50:00,81.4,81.42,81.35,81.39,5294.0,75.2666,75.2851,75.2204,75.2573,5294.0
2017-09-11 14:55:00,81.4,81.44,81.31,81.31,8226.0,75.2666,75.3036,75.1834,75.1834,8226.0
2017-09-11 15:00:00,81.33,81.4,81.33,81.39,11682.0,75.2019,75.2666,75.2019,75.2573,11682.0
2017-09-11 15:05:00,81.4,81.43,81.33,81.35,7647.0,75.2666,75.2943,75.2019,75.2204,7647.0
2017-09-11 15:10:00,81.35,81.35,81.31,81.31,8880.0,75.2204,75.2204,75.1834,75.1834,8880.0
2017-09-11 15:15:00,81.32,81.38,81.31,81.34,9086.0,75.1926,75.2481,75.1834,75.2111,9086.0
2017-09-11 15:20:00,81.34,81.36,81.32,81.35,6789.0,75.2111,75.2296,75.1926,75.2204,6789.0
2017-09-11 15:25:00,81.35,81.35,81.27,81.3,10436.0,75.2204,75.2204,75.1464,75.1741,10436.0
2017-09-11 15:30:00,81.28,81.32,81.24,81.25,13239.0,75.1556,75.1926,75.1186,75.1279,13239.0
2017-09-11 15:35:00,81.25,81.35,81.24,81.35,5771.0,75.1279,75.2204,75.1186,75.2204,5771.0
2017-09-11 15:40:00,81.34,81.35,81.2,81.25,17733.0,75.2111,75.2204,75.0817,75.1279,17733.0
2017-09-11 15:45:00,81.25,81.31,81.25,81.29,11091.0,75.1279,75.1834,75.1279,75.1649,11091.0
2017-09-11 15:50:00,81.29,81.36,81.28,81.28,17956.0,75.1649,75.2296,75.1556,75.1556,17956.0
2017-09-11 15:55:00,81.29,81.38,81.28,81.38,39062.0,75.1649,75.2481,75.1556,75.2481,39062.0
2017-09-12 09:30:00,81.26,81.29,81.1,81.18,7564.0,75.1371,75.1649,74.9892,75.0632,7564.0
2017-09-12 09:35:00,81.12,81.22,80.79,80.89,3885.0,75.0077,75.1002,74.7026,74.795,3885.0
2017-09-12 09:40:00,80.91,80.91,80.58,80.66,4135.0,74.8135,74.8135,74.5084,74.5823,4135.0
2017-09-12 09:45:00,80.67,80.81,80.67,80.8,1835.0,74.5916,74.721,74.5916,74.7118,1835.0
2017-09-12 09:50:00,80.79,80.9,80.75,80.88,2200.0,74.7026,74.8043,74.6656,74.7858,2200.0
2017-09-12 09:55:00,80.88,80.93,80.87,80.91,2756.0,74.7858,74.832,74.7765,74.8135,2756.0
2017-09-12 10:00:00,80.95,80.95,80.87,80.87,3404.0,74.8505,74.8505,74.7765,74.7765,3404.0
2017-09-12 10:05:00,80.88,80.92,80.83,80.91,2903.0,74.7858,74.8228,74.7395,74.8135,2903.0
2017-09-12 10:10:00,80.94,81.08,80.94,81.03,2244.0,74.8412,74.9707,74.8412,74.9245,2244.0
2017-09-12 10:15:00,81.06,81.06,80.97,81.01,1703.0,74.9522,74.9522,74.869,74.906,1703.0
2017-09-12 10:20:00,81.01,81.06,80.94,81.06,1107.0,74.906,74.9522,74.8412,74.9522,1107.0
2017-09-12 10:25:00,81.05,81.05,80.95,80.99,2142.0,74.943,74.943,74.8505,74.8875,2142.0
2017-09-12 10:30:00,80.95,81.1,80.93,81.03,5304.0,74.8505,74.9892,74.832,74.9245,5304.0
2017-09-12 10:35:00,81.02,81.08,80.95,81.08,6823.0,74.9152,74.9707,74.8505,74.9707,6823.0
2017-09-12 10:40:00,81.08,81.08,81.0,81.07,1594.0,74.9707,74.9707,74.8967,74.9615,1594.0
2017-09-12 10:45:00,81.07,81.14,81.03,81.06,2241.0,74.9615,75.0262,74.9245,74.9522,2241.0
2017-09-12 10:50:00,81.1,81.11,80.96,81.0,5816.0,74.9892,74.9984,74.8597,74.8967,5816.0
2017-09-12 10:55:00,81.0,81.02,80.8,80.8,8410.0,74.8967,74.9152,74.7118,74.7118,8410.0
2017-09-12 11:00:00,80.78,80.87,80.58,80.72,9395.0,74.6933,74.7765,74.5084,74.6378,9395.0
2017-09-12 11:05:00,80.71,80.94,80.68,80.94,4469.0,74.6286,74.8412,74.6008,74.8412,4469.0
2017-09-12 11:10:00,80.94,80.95,80.86,80.95,3970.0,74.8412,74.8505,74.7673,74.8505,3970.0
2017-09-12 11:15:00,80.95,80.95,80.82,80.82,800.0,74.8505,74.8505,74.7303,74.7303,800.0
2017-09-12 11:20:00,80.81,80.81,80.81,80.81,100.0,74.721,74.721,74.721,74.721,100.0
2017-09-12 11:25:00,80.77,80.87,80.77,80.77,2837.0,74.6841,74.7765,74.6841,74.6841,2837.0
2017-09-12 11:30:00,80.78,80.83,80.78,80.83,1329.0,74.6933,74.7395,74.6933,74.7395,1329.0
2017-09-12 11:35:00,80.83,80.83,80.8,80.8,1000.0,74.7395,74.7395,74.7118,74.7118,1000.0
2017-09-12 11:40:00,80.77,80.8,80.77,80.78,1858.0,74.6841,74.7118,74.6841,74.6933,1858.0
2017-09-12 11:45:00,80.8,80.86,80.79,80.86,3100.0,74.7118,74.7673,74.7026,74.7673,3100.0
2017-09-12 11:50:00,80.85,80.87,80.66,80.7,3076.0,74.758,74.7765,74.5823,74.6193,3076.0
2017-09-12 11:55:00,80.69,80.7,80.64,80.64,1200.0,74.6101,74.6193,74.5639,74.5639,1200.0
2017-09-12 12:00:00,80.64,80.7,80.64,80.68,2351.0,74.5639,74.6193,74.5639,74.6008,2351.0
2017-09-12 12:05:00,80.66,80.69,80.65,80.69,2378.0,74.5823,74.6101,74.5731,74.6101,2378.0
2017-09-12 12:10:00,80.69,80.76,80.68,80.69,2810.0,74.6101,74.6748,74.6008,74.6101,2810.0
2017-09-12 12:15:00,80.71,80.76,80.71,80.76,1100.0,74.6286,74.6748,74.6286,74.6748,1100.0
2017-09-12 12:20:00,80.74,80.74,80.66,80.7,3370.0,74.6563,74.6563,74.5823,74.6193,3370.0
2017-09-12 12:25:00,80.69,80.69,80.67,80.67,1508.0,74.6101,74.6101,74.5916,74.5916,1508.0
2017-09-12 12:30:00,80.68,80.68,80.6,80.68,7096.0,74.6008,74.6008,74.5269,74.6008,7096.0
2017-09-12 12:35:00,80.68,80.7,80.62,80.7,1700.0,74.6008,74.6193,74.5454,74.6193,1700.0
2017-09-12 12:40:00,80.68,80.69,80.67,80.69,1722.0,74.6008,74.6101,74.5916,74.6101,1722.0
2017-09-12 12:45:00,80.71,80.77,80.71,80.75,4904.0,74.6286,74.6841,74.6286,74.6656,4904.0
2017-09-12 12:50:00,80.74,80.75,80.73,80.74,1689.0,74.6563,74.6656,74.6471,74.6563,1689.0
2017-09-12 12:55:00,80.72,80.73,80.66,80.73,2089.0,74.6378,74.6471,74.5823,74.6471,2089.0
2017-09-12 13:00:00,80.71,80.77,80.71,80.77,3115.0,74.6286,74.6841,74.6286,74.6841,3115.0
2017-09-12 13:05:00,80.75,80.75,80.69,80.69,1650.0,74.6656,74.6656,74.6101,74.6101,1650.0
2017-09-12 13:10:00,80.71,80.72,80.67,80.69,2300.0,74.6286,74.6378,74.5916,74.6101,2300.0
2017-09-12 13:15:00,80.66,80.67,80.62,80.64,2300.0,74.5823,74.5916,74.5454,74.5639,2300.0
2017-09-12 13:20:00,80.62,80.67,80.62,80.65,3325.0,74.5454,74.5916,74.5454,74.5731,3325.0
2017-09-12 13:25:00,80.67,80.67,80.59,80.65,4705.0,74.5916,74.5916,74.5176,74.5731,4705.0
2017-09-12 13:30:00,80.63,80.65,80.62,80.65,300.0,74.5546,74.5731,74.5454,74.5731,300.0
2017-09-12 13:35:00,80.65,80.79,80.65,80.79,2706.0,74.5731,74.7026,74.5731,74.7026,2706.0
2017-09-12 13:40:00,80.8,80.81,80.76,80.81,3644.0,74.7118,74.721,74.6748,74.721,3644.0
2017-09-12 13:45:00,80.81,80.81,80.68,80.7,4918.0,74.721,74.721,74.6008,74.6193,4918.0
2017-09-12 13:50:00,80.71,80.75,80.71,80.75,2000.0,74.6286,74.6656,74.6286,74.6656,2000.0
2017-09-12 13:55:00,80.77,80.78,80.75,80.78,3258.0,74.6841,74.6933,74.6656,74.6933,3258.0
2017-09-12 14:00:00,80.79,80.82,80.78,80.82,2690.0,74.7026,74.7303,74.6933,74.7303,2690.0
2017-09-12 14:05:00,80.8,80.84,80.8,80.82,500.0,74.7118,74.7488,74.7118,74.7303,500.0
2017-09-12 14:10:00,80.82,80.93,80.81,80.93,11985.0,74.7303,74.832,74.721,74.832,11985.0
2017-09-12 14:15:00,80.93,80.95,80.88,80.88,5170.0,74.832,74.8505,74.7858,74.7858,5170.0
2017-09-12 14:20:00,80.88,80.88,80.82,80.88,3643.0,74.7858,74.7858,74.7303,74.7858,3643.0
2017-09-12 14:25:00,80.9,80.91,80.86,80.86,2656.0,74.8043,74.8135,74.7673,74.7673,2656.0
2017-09-12 14:30:00,80.85,80.88,80.83,80.86,6503.0,74.758,74.7858,74.7395,74.7673,6503.0
2017-09-12 14:35:00,80.88,80.91,80.84,80.9,6189.0,74.7858,74.8135,74.7488,74.8043,6189.0
2017-09-12 14:40:00,80.9,80.93,80.9,80.91,2676.0,74.8043,74.832,74.8043,74.8135,2676.0
2017-09-12 14:45:00,80.9,80.92,80.88,80.89,4604.0,74.8043,74.8228,74.7858,74.795,4604.0
2017-09-12 14:50:00,80.89,80.91,80.85,80.91,6062.0,74.795,74.8135,74.758,74.8135,6062.0
2017-09-12 14:55:00,80.92,81.0,80.92,80.96,3947.0,74.8228,74.8967,74.8228,74.8597,3947.0
2017-09-12 15:00:00,80.97,80.98,80.93,80.94,6125.0,74.869,74.8782,74.832,74.8412,6125.0
2017-09-12 15:05:00,80.96,80.96,80.89,80.89,8028.0,74.8597,74.8597,74.795,74.795,8028.0
2017-09-12 15:10:00,80.9,80.91,80.82,80.87,9570.0,74.8043,74.8135,74.7303,74.7765,9570.0
2017-09-12 15:15:00,80.89,80.89,80.75,80.75,11729.0,74.795,74.795,74.6656,74.6656,11729.0
2017-09-12 15:20:00,80.74,80.8,80.73,80.8,11939.0,74.6563,74.7118,74.6471,74.7118,11939.0
2017-09-12 15:25:00,80.8,80.8,80.56,80.56,23320.0,74.7118,74.7118,74.4899,74.4899,23320.0
2017-09-12 15:30:00,80.59,80.78,80.59,80.78,10838.0,74.5176,74.6933,74.5176,74.6933,10838.0
2017-09-12 15:35:00,80.78,80.93,80.76,80.78,18533.0,74.6933,74.832,74.6748,74.6933,18533.0
2017-09-12 15:40:00,80.8,80.82,80.77,80.82,8370.0,74.7118,74.7303,74.6841,74.7303,8370.0
2017-09-12 15:45:00,80.82,80.93,80.82,80.89,18172.0,74.7303,74.832,74.7303,74.795,18172.0
2017-09-12 15:50:00,80.89,80.91,80.87,80.87,16046.0,74.795,74.8135,74.7765,74.7765,16046.0
2017-09-12 15:55:00,80.88,80.93,80.84,80.89,38865.0,74.7858,74.832,74.7488,74.795,38865.0
2017-09-13 09:30:00,80.79,80.85,80.39,80.39,11493.0,74.7026,74.758,74.3327,74.3327,11493.0
2017-09-13 09:35:00,80.52,80.53,80.45,80.45,1477.0,74.4529,74.4621,74.3882,74.3882,1477.0
2017-09-13 09:40:00,80.43,80.52,80.37,80.42,1593.0,74.3697,74.4529,74.3142,74.3604,1593.0
2017-09-13 09:45:00,80.35,80.36,80.22,80.3,4300.0,74.2957,74.305,74.1755,74.2495,4300.0
2017-09-13 09:50:00,80.3,80.33,80.29,80.29,2100.0,74.2495,74.2772,74.2402,74.2402,2100.0
2017-09-13 09:55:00,80.33,80.45,80.33,80.36,2120.0,74.2772,74.3882,74.2772,74.305,2120.0
2017-09-13 10:00:00,80.33,80.33,80.22,80.22,1300.0,74.2772,74.2772,74.1755,74.1755,1300.0
2017-09-13 10:05:00,80.24,80.27,80.2,80.2,3783.0,74.194,74.2217,74.157,74.157,3783.0
2017-09-13 10:10:00,80.22,80.32,80.18,80.29,6475.0,74.1755,74.268,74.1385,74.2402,6475.0
2017-09-13 10:15:00,80.27,80.27,80.25,80.25,700.0,74.2217,74.2217,74.2032,74.2032,700.0
2017-09-13 10:20:00,80.27,80.27,80.09,80.09,2703.0,74.2217,74.2217,74.0553,74.0553,2703.0
2017-09-13 10:25:00,80.09,80.23,80.09,80.17,3697.0,74.0553,74.1847,74.0553,74.1293,3697.0
2017-09-13 10:30:00,80.21,80.26,80.21,80.21,1908.0,74.1663,74.2125,74.1663,74.1663,1908.0
2017-09-13 10:35:00,80.2,80.2,80.1,80.13,7105.0,74.157,74.157,74.0645,74.0923,7105.0
2017-09-13 10:40:00,80.12,80.12,79.91,79.91,14311.0,74.083,74.083,73.8889,73.8889,14311.0
2017-09-13 10:45:00,79.91,80.0,79.9,79.97,5811.0,73.8889,73.9721,73.8796,73.9443,5811.0
2017-09-13 10:50:00,79.98,79.98,79.88,79.88,4056.0,73.9536,73.9536,73.8611,73.8611,4056.0
2017-09-13 10:55:00,79.9,80.0,79.87,79.99,4445.0,73.8796,73.9721,73.8519,73.9628,4445.0
2017-09-13 11:00:00,79.99,79.99,79.9,79.98,4435.0,73.9628,73.9628,73.8796,73.9536,4435.0
2017-09-13 11:05:00,79.99,79.99,79.89,79.9,7764.0,73.9628,73.9628,73.8704,73.8796,7764.0
2017-09-13 11:10:00,79.9,79.91,79.81,79.83,11105.0,73.8796,73.8889,73.7964,73.8149,11105.0
2017-09-13 11:15:00,79.82,79.82,79.62,79.62,5808.0,73.8056,73.8056,73.6207,73.6207,5808.0
2017-09-13 11:20:00,79.62,79.75,79.5,79.75,21168.0,73.6207,73.7409,73.5098,73.7409,21168.0
2017-09-13 11:25:00,79.79,79.89,79.78,79.89,5150.0,73.7779,73.8704,73.7687,73.8704,5150.0
2017-09-13 11:30:00,79.92,79.94,79.75,79.75,3085.0,73.8981,73.9166,73.7409,73.7409,3085.0
2017-09-13 11:35:00,79.73,79.73,79.55,79.59,5500.0,73.7224,73.7224,73.556,73.593,5500.0
2017-09-13 11:40:00,79.62,79.64,79.57,79.62,5100.0,73.6207,73.6392,73.5745,73.6207,5100.0
2017-09-13 11:45:00,79.62,79.74,79.6,79.72,2100.0,73.6207,73.7317,73.6022,73.7132,2100.0
2017-09-13 11:50:00,79.72,79.72,79.61,79.61,4967.0,73.7132,73.7132,73.6115,73.6115,4967.0
2017-09-13 11:55:00,79.59,79.64,79.59,79.6,2232.0,73.593,73.6392,73.593,73.6022,2232.0
2017-09-13 12:00:00,79.6,79.62,79.57,79.58,3424.0,73.6022,73.6207,73.5745,73.5837,3424.0
2017-09-13 12:05:00,79.56,79.56,79.54,79.55,2600.0,73.5652,73.5652,73.5467,73.556,2600.0
2017-09-13 12:10:00,79.56,79.56,79.52,79.53,4652.0,73.5652,73.5652,73.5282,73.5375,4652.0
2017-09-13 12:15:00,79.54,79.57,79.54,79.56,3603.0,73.5467,73.5745,73.5467,73.5652,3603.0
2017-09-13 12:20:00,79.55,79.66,79.55,79.6,2813.0,73.556,73.6577,73.556,73.6022,2813.0
2017-09-13 12:25:00,79.61,79.64,79.61,79.63,1758.0,73.6115,73.6392,73.6115,73.63,1758.0
2017-09-13 12:30:00,79.63,79.66,79.62,79.64,4806.0,73.63,73.6577,73.6207,73.6392,4806.0
2017-09-13 12:35:00,79.66,79.67,79.62,79.64,2274.0,73.6577,73.6669,73.6207,73.6392,2274.0
2017-09-13 12:40:00,79.62,79.68,79.62,79.66,3505.0,73.6207,73.6762,73.6207,73.6577,3505.0
2017-09-13 12:45:00,79.68,79.7,79.62,79.62,2911.0,73.6762,73.6947,73.6207,73.6207,2911.0
2017-09-13 12:50:00,79.63,79.63,79.59,79.61,2252.0,73.63,73.63,73.593,73.6115,2252.0
2017-09-13 12:55:00,79.59,79.61,79.58,79.6,2961.0,73.593,73.6115,73.5837,73.6022,2961.0
2017-09-13 13:00:00,79.58,79.59,79.51,79.55,7755.0,73.5837,73.593,73.519,73.556,7755.0
2017-09-13 13:05:00,79.56,79.56,79.46,79.46,3952.0,73.5652,73.5652,73.4728,73.4728,3952.0
2017-09-13 13:10:00,79.46,79.53,79.45,79.51,5200.0,73.4728,73.5375,73.4635,73.519,5200.0
2017-09-13 13:15:00,79.49,79.53,79.49,79.53,1389.0,73.5005,73.5375,73.5005,73.5375,1389.0
2017-09-13 13:20:00,79.52,79.52,79.48,79.51,2931.0,73.5282,73.5282,73.4913,73.519,2931.0
2017-09-13 13:25:00,79.49,79.5,79.47,79.47,1800.0,73.5005,73.5098,73.482,73.482,1800.0
2017-09-13 13:30:00,79.47,79.47,79.44,79.45,4423.0,73.482,73.482,73.4543,73.4635,4423.0
2017-09-13 13:35:00,79.47,79.52,79.47,79.5,3756.0,73.482,73.5282,73.482,73.5098,3756.0
2017-09-13 13:40:00,79.49,79.51,79.47,79.48,3650.0,73.5005,73.519,73.482,73.4913,3650.0
2017-09-13 13:45:00,79.48,79.49,79.47,79.48,1373.0,73.4913,73.5005,73.482,73.4913,1373.0
2017-09-13 13:50:00,79.51,79.52,79.48,79.51,4405.0,73.519,73.5282,73.4913,73.519,4405.0
2017-09-13 13:55:00,79.52,79.53,79.47,79.47,3635.0,73.5282,73.5375,73.482,73.482,3635.0
2017-09-13 14:00:00,79.46,79.46,79.4,79.4,3000.0,73.4728,73.4728,73.4173,73.4173,3000.0
2017-09-13 14:05:00,79.4,79.42,79.37,79.38,5467.0,73.4173,73.4358,73.3895,73.3988,5467.0
2017-09-13 14:10:00,79.37,79.42,79.35,79.42,9610.0,73.3895,73.4358,73.3711,73.4358,9610.0
2017-09-13 14:15:00,79.43,79.44,79.37,79.42,5349.0,73.445,73.4543,73.3895,73.4358,5349.0
2017-09-13 14:20:00,79.41,79.42,79.36,79.36,5232.0,73.4265,73.4358,73.3803,73.3803,5232.0
2017-09-13 14:25:00,79.36,79.41,79.36,79.4,4945.0,73.3803,73.4265,73.3803,73.4173,4945.0
2017-09-13 14:30:00,79.39,79.41,79.35,79.39,7661.0,73.408,73.4265,73.3711,73.408,7661.0
2017-09-13 14:35:00,79.39,79.45,79.39,79.45,4480.0,73.408,73.4635,73.408,73.4635,4480.0
2017-09-13 14:40:00,79.45,79.46,79.39,79.42,6488.0,73.4635,73.4728,73.408,73.4358,6488.0
2017-09-13 14:45:00,79.42,79.43,79.3,79.3,10972.0,73.4358,73.445,73.3248,73.3248,10972.0
2017-09-13 14:50:00,79.3,79.34,79.3,79.33,8299.0,73.3248,73.3618,73.3248,73.3526,8299.0
2017-09-13 14:55:00,79.31,79.32,79.25,79.25,6881.0,73.3341,73.3433,73.2786,73.2786,6881.0
2017-09-13 15:00:00,79.25,79.28,79.22,79.28,10363.0,73.2786,73.3063,73.2508,73.3063,10363.0
2017-09-13 15:05:00,79.29,79.42,79.28,79.36,12336.0,73.3156,73.4358,73.3063,73.3803,12336.0
2017-09-13 15:10:00,79.37,79.41,79.36,79.4,5633.0,73.3895,73.4265,73.3803,73.4173,5633.0
2017-09-13 15:15:00,79.38,79.4,79.33,79.36,8269.0,73.3988,73.4173,73.3526,73.3803,8269.0
2017-09-13 15:20:00,79.36,79.37,79.33,79.37,8709.0,73.3803,73.3895,73.3526,73.3895,8709.0
2017-09-13 15:25:00,79.36,79.42,79.36,79.38,8374.0,73.3803,73.4358,73.3803,73.3988,8374.0
2017-09-13 15:30:00,79.38,79.41,79.35,79.41,11626.0,73.3988,73.4265,73.3711,73.4265,11626.0
2017-09-13 15:35:00,79.4,79.51,79.4,79.48,15711.0,73.4173,73.519,73.4173,73.4913,15711.0
2017-09-13 15:40:00,79.46,79.46,79.4,79.4,12274.0,73.4728,73.4728,73.4173,73.4173,12274.0
2017-09-13 15:45:00,79.42,79.46,79.38,79.39,18867.0,73.4358,73.4728,73.3988,73.408,18867.0
2017-09-13 15:50:00,79.41,79.47,79.4,79.44,15501.0,73.4265,73.482,73.4173,73.4543,15501.0
2017-09-13 15:55:00,79.44,79.62,79.44,79.61,67698.0,73.4543,73.6207,73.4543,73.6115,67698.0
2017-09-14 09:30:00,79.4,79.5,79.12,79.12,5193.0,73.4173,73.5098,73.1584,73.1584,5193.0
2017-09-14 09:35:00,79.15,79.41,79.15,79.41,1003.0,73.1861,73.4265,73.1861,73.4265,1003.0
2017-09-14 09:40:00,79.4,79.48,79.27,79.27,2800.0,73.4173,73.4913,73.2971,73.2971,2800.0
2017-09-14 09:45:00,79.25,79.48,79.25,79.33,13700.0,73.2786,73.4913,73.2786,73.3526,13700.0
2017-09-14 09:50:00,79.32,79.55,79.3,79.55,4942.0,73.3433,73.556,73.3248,73.556,4942.0
2017-09-14 09:55:00,79.62,79.66,79.57,79.64,1930.0,73.6207,73.6577,73.5745,73.6392,1930.0
2017-09-14 10:00:00,79.65,79.67,79.53,79.59,18105.0,73.6484,73.6669,73.5375,73.593,18105.0
2017-09-14 10:05:00,79.63,79.7,79.6,79.7,1000.0,73.63,73.6947,73.6022,73.6947,1000.0
2017-09-14 10:10:00,79.69,79.81,79.69,79.81,1001.0,73.6854,73.7964,73.6854,73.7964,1001.0
2017-09-14 10:15:00,79.81,79.86,79.61,79.78,7889.0,73.7964,73.8426,73.6115,73.7687,7889.0
2017-09-14 10:20:00,79.77,79.83,79.73,79.73,2800.0,73.7594,73.8149,73.7224,73.7224,2800.0
2017-09-14 10:25:00,79.72,79.82,79.72,79.79,1700.0,73.7132,73.8056,73.7132,73.7779,1700.0
2017-09-14 10:30:00,79.83,79.87,79.8,79.87,900.0,73.8149,73.8519,73.7871,73.8519,900.0
2017-09-14 10:35:00,79.82,79.89,79.79,79.89,2100.0,73.8056,73.8704,73.7779,73.8704,2100.0
2017-09-14 10:40:00,79.87,79.89,79.79,79.83,3500.0,73.8519,73.8704,73.7779,73.8149,3500.0
2017-09-14 10:45:00,79.82,79.83,79.74,79.77,2227.0,73.8056,73.8149,73.7317,73.7594,2227.0
2017-09-14 10:50:00,79.79,79.83,79.68,79.71,2900.0,73.7779,73.8149,73.6762,73.7039,2900.0
2017-09-14 10:55:00,79.73,79.73,79.64,79.65,800.0,73.7224,73.7224,73.6392,73.6484,800.0
2017-09-14 11:00:00,79.67,79.7,79.64,79.67,2400.0,73.6669,73.6947,73.6392,73.6669,2400.0
2017-09-14 11:05:00,79.69,79.77,79.68,79.77,2808.0,73.6854,73.7594,73.6762,73.7594,2808.0
2017-09-14 11:10:00,79.77,79.81,79.73,79.81,4000.0,73.7594,73.7964,73.7224,73.7964,4000.0
2017-09-14 11:15:00,79.82,79.86,79.74,79.82,11709.0,73.8056,73.8426,73.7317,73.8056,11709.0
2017-09-14 11:20:00,79.81,79.82,79.73,79.82,2743.0,73.7964,73.8056,73.7224,73.8056,2743.0
2017-09-14 11:25:00,79.77,79.79,79.75,79.79,1700.0,73.7594,73.7779,73.7409,73.7779,1700.0
2017-09-14 11:30:00,79.78,79.83,79.77,79.81,4018.0,73.7687,73.8149,73.7594,73.7964,4018.0
2017-09-14 11:35:00,79.8,79.86,79.79,79.86,1839.0,73.7871,73.8426,73.7779,73.8426,1839.0
2017-09-14 11:40:00,79.84,79.86,79.81,79.85,1000.0,73.8241,73.8426,73.7964,73.8334,1000.0
2017-09-14 11:45:00,79.85,79.96,79.83,79.92,3640.0,73.8334,73.9351,73.8149,73.8981,3640.0
2017-09-14 11:50:00,79.93,79.99,79.92,79.99,1800.0,73.9074,73.9628,73.8981,73.9628,1800.0
2017-09-14 11:55:00,80.03,80.06,79.99,80.05,2290.0,73.9998,74.0276,73.9628,74.0183,2290.0
2017-09-14 12:00:00,80.05,80.08,80.0,80.06,3906.0,74.0183,74.046,73.9721,74.0276,3906.0
2017-09-14 12:05:00,80.05,80.05,79.97,80.02,2900.0,74.0183,74.0183,73.9443,73.9906,2900.0
2017-09-14 12:10:00,80.05,80.08,80.04,80.06,1900.0,74.0183,74.046,74.0091,74.0276,1900.0
2017-09-14 12:15:00,80.04,80.11,80.04,80.06,1717.0,74.0091,74.0738,74.0091,74.0276,1717.0
2017-09-14 12:20:00,80.09,80.11,80.04,80.08,2016.0,74.0553,74.0738,74.0091,74.046,2016.0
2017-09-14 12:25:00,80.05,80.1,80.01,80.1,2565.0,74.0183,74.0645,73.9813,74.0645,2565.0
2017-09-14 12:30:00,80.14,80.14,80.08,80.12,2600.0,74.1015,74.1015,74.046,74.083,2600.0
2017-09-14 12:35:00,80.12,80.12,80.08,80.08,1757.0,74.083,74.083,74.046,74.046,1757.0
2017-09-14 12:40:00,80.11,80.26,80.1,80.21,5449.0,74.0738,74.2125,74.0645,74.1663,5449.0
2017-09-14 12:45:00,80.2,80.28,80.2,80.28,1009.0,74.157,74.231,74.157,74.231,1009.0
2017-09-14 12:50:00,80.26,80.26,80.22,80.26,832.0,74.2125,74.2125,74.1755,74.2125,832.0
2017-09-14 12:55:00,80.25,80.31,80.25,80.29,3537.0,74.2032,74.2587,74.2032,74.2402,3537.0
2017-09-14 13:00:00,80.32,80.34,80.28,80.34,1900.0,74.268,74.2865,74.231,74.2865,1900.0
2017-09-14 13:05:00,80.34,80.39,80.28,80.32,2539.0,74.2865,74.3327,74.231,74.268,2539.0
2017-09-14 13:10:00,80.31,80.34,80.27,80.34,2301.0,74.2587,74.2865,74.2217,74.2865,2301.0
2017-09-14 13:15:00,80.36,80.38,80.33,80.38,1417.0,74.305,74.3234,74.2772,74.3234,1417.0
2017-09-14 13:20:00,80.35,80.35,80.3,80.34,1673.0,74.2957,74.2957,74.2495,74.2865,1673.0
2017-09-14 13:25:00,80.34,80.34,80.3,80.34,2329.0,74.2865,74.2865,74.2495,74.2865,2329.0
2017-09-14 13:30:00,80.34,80.37,80.33,80.33,2473.0,74.2865,74.3142,74.2772,74.2772,2473.0
2017-09-14 13:35:00,80.32,80.32,80.21,80.26,1900.0,74.268,74.268,74.1663,74.2125,1900.0
2017-09-14 13:40:00,80.22,80.28,80.22,80.27,2719.0,74.1755,74.231,74.1755,74.2217,2719.0
2017-09-14 13:45:00,80.27,80.32,80.27,80.32,1300.0,74.2217,74.268,74.2217,74.268,1300.0
2017-09-14 13:50:00,80.37,80.37,80.34,80.37,1100.0,74.3142,74.3142,74.2865,74.3142,1100.0
2017-09-14 13:55:00,80.37,80.39,80.33,80.39,6036.0,74.3142,74.3327,74.2772,74.3327,6036.0
2017-09-14 14:00:00,80.39,80.47,80.38,80.47,2077.0,74.3327,74.4067,74.3234,74.4067,2077.0
2017-09-14 14:05:00,80.5,80.5,80.46,80.46,2304.0,74.4344,74.4344,74.3974,74.3974,2304.0
2017-09-14 14:10:00,80.47,80.51,80.41,80.48,6187.0,74.4067,74.4436,74.3512,74.4159,6187.0
2017-09-14 14:15:00,80.48,80.6,80.46,80.59,6730.0,74.4159,74.5269,74.3974,74.5176,6730.0
2017-09-14 14:20:00,80.59,80.61,80.57,80.6,2100.0,74.5176,74.5361,74.4991,74.5269,2100.0
2017-09-14 14:25:00,80.58,80.6,80.54,80.56,4300.0,74.5084,74.5269,74.4714,74.4899,4300.0
2017-09-14 14:30:00,80.59,80.6,80.56,80.59,3645.0,74.5176,74.5269,74.4899,74.5176,3645.0
2017-09-14 14:35:00,80.58,80.59,80.57,80.57,2702.0,74.5084,74.5176,74.4991,74.4991,2702.0
2017-09-14 14:40:00,80.58,80.59,80.52,80.52,4909.0,74.5084,74.5176,74.4529,74.4529,4909.0
2017-09-14 14:45:00,80.55,80.57,80.52,80.56,1653.0,74.4806,74.4991,74.4529,74.4899,1653.0
2017-09-14 14:50:00,80.54,80.6,80.53,80.58,3887.0,74.4714,74.5269,74.4621,74.5084,3887.0
2017-09-14 14:55:00,80.58,80.59,80.42,80.42,2800.0,74.5084,74.5176,74.3604,74.3604,2800.0
2017-09-14 15:00:00,80.42,80.46,80.38,80.39,5390.0,74.3604,74.3974,74.3234,74.3327,5390.0
2017-09-14 15:05:00,80.39,80.49,80.33,80.39,10614.0,74.3327,74.4252,74.2772,74.3327,10614.0
2017-09-14 15:10:00,80.39,80.48,80.39,80.47,9326.0,74.3327,74.4159,74.3327,74.4067,9326.0
2017-09-14 15:15:00,80.46,80.48,80.45,80.48,8218.0,74.3974,74.4159,74.3882,74.4159,8218.0
2017-09-14 15:20:00,80.48,80.49,80.43,80.45,9285.0,74.4159,74.4252,74.3697,74.3882,9285.0
2017-09-14 15:25:00,80.45,80.46,80.36,80.36,7790.0,74.3882,74.3974,74.305,74.305,7790.0
2017-09-14 15:30:00,80.38,80.44,80.35,80.42,9902.0,74.3234,74.3789,74.2957,74.3604,9902.0
2017-09-14 15:35:00,80.42,80.51,80.37,80.5,17366.0,74.3604,74.4436,74.3142,74.4344,17366.0
2017-09-14 15:40:00,80.5,80.51,80.46,80.48,11877.0,74.4344,74.4436,74.3974,74.4159,11877.0
2017-09-14 15:45:00,80.48,80.54,80.48,80.49,16592.0,74.4159,74.4714,74.4159,74.4252,16592.0
2017-09-14 15:50:00,80.5,80.54,80.47,80.53,29248.0,74.4344,74.4714,74.4067,74.4621,29248.0
2017-09-14 15:55:00,80.52,80.56,80.5,80.55,85106.0,74.4529,74.4899,74.4344,74.4806,85106.0
2017-09-15 09:30:00,80.45,80.5,80.02,80.09,123279.0,74.3882,74.4344,73.9906,74.0553,123279.0
2017-09-15 09:35:00,80.09,80.21,79.88,79.96,6131.0,74.0553,74.1663,73.8611,73.9351,6131.0
2017-09-15 09:40:00,79.9,80.1,79.85,80.02,5150.0,73.8796,74.0645,73.8334,73.9906,5150.0
2017-09-15 09:45:00,79.93,80.1,79.68,79.82,8925.0,73.9074,74.0645,73.6762,73.8056,8925.0
2017-09-15 09:50:00,79.69,79.94,79.69,79.69,2608.0,73.6854,73.9166,73.6854,73.6854,2608.0
2017-09-15 09:55:00,79.63,79.7,79.52,79.61,5000.0,73.63,73.6947,73.5282,73.6115,5000.0
2017-09-15 10:00:00,79.51,79.68,79.5,79.68,5011.0,73.519,73.6762,73.5098,73.6762,5011.0
2017-09-15 10:05:00,79.69,79.69,79.59,79.67,2799.0,73.6854,73.6854,73.593,73.6669,2799.0
2017-09-15 10:10:00,79.67,79.7,79.61,79.66,15715.0,73.6669,73.6947,73.6115,73.6577,15715.0
2017-09-15 10:15:00,79.66,79.81,79.65,79.81,3400.0,73.6577,73.7964,73.6484,73.7964,3400.0
2017-09-15 10:20:00,79.8,79.84,79.78,79.84,3000.0,73.7871,73.8241,73.7687,73.8241,3000.0
2017-09-15 10:25:00,79.89,79.89,79.85,79.85,1900.0,73.8704,73.8704,73.8334,73.8334,1900.0
2017-09-15 10:30:00,79.86,79.92,79.83,79.9,5615.0,73.8426,73.8981,73.8149,73.8796,5615.0
2017-09-15 10:35:00,79.94,79.99,79.91,79.93,1600.0,73.9166,73.9628,73.8889,73.9074,1600.0
2017-09-15 10:40:00,79.97,79.97,79.9,79.95,4210.0,73.9443,73.9443,73.8796,73.9258,4210.0
2017-09-15 10:45:00,79.94,80.0,79.94,80.0,2001.0,73.9166,73.9721,73.9166,73.9721,2001.0
2017-09-15 10:50:00,80.0,80.0,79.96,80.0,2788.0,73.9721,73.9721,73.9351,73.9721,2788.0
2017-09-15 10:55:00,79.94,79.94,79.92,79.92,1152.0,73.9166,73.9166,73.8981,73.8981,1152.0
2017-09-15 11:00:00,79.91,79.94,79.87,79.91,1501.0,73.8889,73.9166,73.8519,73.8889,1501.0
2017-09-15 11:05:00,79.89,79.91,79.85,79.88,2067.0,73.8704,73.8889,73.8334,73.8611,2067.0
2017-09-15 11:10:00,79.86,79.88,79.86,79.88,500.0,73.8426,73.8611,73.8426,73.8611,500.0
2017-09-15 11:15:00,79.87,79.88,79.82,79.83,3552.0,73.8519,73.8611,73.8056,73.8149,3552.0
2017-09-15 11:20:00,79.84,79.84,79.81,79.84,1128.0,73.8241,73.8241,73.7964,73.8241,1128.0
2017-09-15 11:25:00,79.84,79.86,79.81,79.86,2221.0,73.8241,73.8426,73.7964,73.8426,2221.0
2017-09-15 11:30:00,79.86,79.89,79.85,79.89,1811.0,73.8426,73.8704,73.8334,73.8704,1811.0
2017-09-15 11:35:00,79.91,79.96,79.91,79.94,3300.0,73.8889,73.9351,73.8889,73.9166,3300.0
2017-09-15 11:40:00,79.93,79.94,79.85,79.86,3887.0,73.9074,73.9166,73.8334,73.8426,3887.0
2017-09-15 11:45:00,79.85,79.9,79.84,79.89,4901.0,73.8334,73.8796,73.8241,73.8704,4901.0
2017-09-15 11:50:00,79.89,79.94,79.89,79.94,3850.0,73.8704,73.9166,73.8704,73.9166,3850.0
2017-09-15 11:55:00,79.93,79.95,79.93,79.95,900.0,73.9074,73.9258,73.9074,73.9258,900.0
2017-09-15 12:00:00,79.95,79.97,79.94,79.95,1920.0,73.9258,73.9443,73.9166,73.9258,1920.0
2017-09-15 12:05:00,79.93,79.96,79.93,79.93,2650.0,73.9074,73.9351,73.9074,73.9074,2650.0
2017-09-15 12:10:00,79.94,79.94,79.9,79.9,2242.0,73.9166,73.9166,73.8796,73.8796,2242.0
2017-09-15 12:15:00,79.92,79.92,79.87,79.89,1860.0,73.8981,73.8981,73.8519,73.8704,1860.0
2017-09-15 12:20:00,79.89,79.89,79.87,79.89,1600.0,73.8704,73.8704,73.8519,73.8704,1600.0
2017-09-15 12:25:00,79.89,79.98,79.88,79.97,3855.0,73.8704,73.9536,73.8611,73.9443,3855.0
2017-09-15 12:30:00,79.98,80.0,79.97,79.99,1456.0,73.9536,73.9721,73.9443,73.9628,1456.0
2017-09-15 12:35:00,79.99,79.99,79.91,79.91,1926.0,73.9628,73.9628,73.8889,73.8889,1926.0
2017-09-15 12:40:00,79.93,79.97,79.92,79.95,1213.0,73.9074,73.9443,73.8981,73.9258,1213.0
2017-09-15 12:45:00,79.92,79.92,79.9,79.92,967.0,73.8981,73.8981,73.8796,73.8981,967.0
2017-09-15 12:50:00,79.92,79.93,79.9,79.93,1700.0,73.8981,73.9074,73.8796,73.9074,1700.0
2017-09-15 12:55:00,79.92,79.93,79.89,79.9,1700.0,73.8981,73.9074,73.8704,73.8796,1700.0
2017-09-15 13:00:00,79.9,79.9,79.87,79.87,1400.0,73.8796,73.8796,73.8519,73.8519,1400.0
2017-09-15 13:05:00,79.88,79.9,79.87,79.9,1752.0,73.8611,73.8796,73.8519,73.8796,1752.0
2017-09-15 13:10:00,79.9,79.98,79.9,79.98,3098.0,73.8796,73.9536,73.8796,73.9536,3098.0
2017-09-15 13:15:00,79.95,80.12,79.95,80.09,9188.0,73.9258,74.083,73.9258,74.0553,9188.0
2017-09-15 13:20:00,80.09,80.09,80.04,80.06,900.0,74.0553,74.0553,74.0091,74.0276,900.0
2017-09-15 13:25:00,80.06,80.07,80.04,80.05,1800.0,74.0276,74.0368,74.0091,74.0183,1800.0
2017-09-15 13:30:00,80.05,80.06,80.02,80.02,2427.0,74.0183,74.0276,73.9906,73.9906,2427.0
2017-09-15 13:35:00,80.02,80.03,80.0,80.02,1839.0,73.9906,73.9998,73.9721,73.9906,1839.0
2017-09-15 13:40:00,80.01,80.01,79.98,79.98,1544.0,73.9813,73.9813,73.9536,73.9536,1544.0
2017-09-15 13:45:00,79.99,80.0,79.95,79.95,1800.0,73.9628,73.9721,73.9258,73.9258,1800.0
2017-09-15 13:50:00,79.94,79.96,79.92,79.92,2005.0,73.9166,73.9351,73.8981,73.8981,2005.0
2017-09-15 13:55:00,79.91,79.96,79.9,79.93,3011.0,73.8889,73.9351,73.8796,73.9074,3011.0
2017-09-15 14:00:00,79.97,79.99,79.95,79.96,1000.0,73.9443,73.9628,73.9258,73.9351,1000.0
2017-09-15 14:05:00,79.99,80.01,79.97,80.0,1818.0,73.9628,73.9813,73.9443,73.9721,1818.0
2017-09-15 14:10:00,80.0,80.0,79.96,79.99,1670.0,73.9721,73.9721,73.9351,73.9628,1670.0
2017-09-15 14:15:00,79.98,80.01,79.98,79.99,2500.0,73.9536,73.9813,73.9536,73.9628,2500.0
2017-09-15 14:20:00,79.99,79.99,79.96,79.97,3021.0,73.9628,73.9628,73.9351,73.9443,3021.0
2017-09-15 14:25:00,79.96,79.99,79.96,79.99,2209.0,73.9351,73.9628,73.9351,73.9628,2209.0
2017-09-15 14:30:00,79.99,80.0,79.97,80.0,2151.0,73.9628,73.9721,73.9443,73.9721,2151.0
2017-09-15 14:35:00,80.0,80.08,79.99,80.03,4919.0,73.9721,74.046,73.9628,73.9998,4919.0
2017-09-15 14:40:00,80.04,80.05,80.02,80.05,2104.0,74.0091,74.0183,73.9906,74.0183,2104.0
2017-09-15 14:45:00,80.05,80.06,80.02,80.05,3008.0,74.0183,74.0276,73.9906,74.0183,3008.0
2017-09-15 14:50:00,80.04,80.04,80.01,80.02,1401.0,74.0091,74.0091,73.9813,73.9906,1401.0
2017-09-15 14:55:00,80.01,80.01,79.93,79.93,4920.0,73.9813,73.9813,73.9074,73.9074,4920.0
2017-09-15 15:00:00,79.93,79.95,79.92,79.95,2800.0,73.9074,73.9258,73.8981,73.9258,2800.0
2017-09-15 15:05:00,79.95,80.0,79.93,79.96,7425.0,73.9258,73.9721,73.9074,73.9351,7425.0
2017-09-15 15:10:00,79.97,79.99,79.95,79.96,5044.0,73.9443,73.9628,73.9258,73.9351,5044.0
2017-09-15 15:15:00,79.97,80.0,79.95,80.0,4348.0,73.9443,73.9721,73.9258,73.9721,4348.0
2017-09-15 15:20:00,79.97,80.0,79.97,80.0,3701.0,73.9443,73.9721,73.9443,73.9721,3701.0
2017-09-15 15:25:00,80.0,80.0,79.88,79.89,6835.0,73.9721,73.9721,73.8611,73.8704,6835.0
2017-09-15 15:30:00,79.89,79.92,79.88,79.91,6607.0,73.8704,73.8981,73.8611,73.8889,6607.0
2017-09-15 15:35:00,79.9,79.95,79.89,79.9,7589.0,73.8796,73.9258,73.8704,73.8796,7589.0
2017-09-15 15:40:00,79.93,79.93,79.69,79.7,27112.0,73.9074,73.9074,73.6854,73.6947,27112.0
2017-09-15 15:45:00,79.69,79.7,79.31,79.35,62873.0,73.6854,73.6947,73.3341,73.3711,62873.0
2017-09-15 15:50:00,79.35,79.37,79.23,79.23,49962.0,73.3711,73.3895,73.2601,73.2601,49962.0
2017-09-15 15:55:00,79.23,79.26,79.2,79.23,132393.0,73.2601,73.2878,73.2324,73.2601,132393.0
2017-09-18 09:30:00,79.64,79.71,79.3,79.71,5771.0,73.6392,73.7039,73.3248,73.7039,5771.0
2017-09-18 09:35:00,79.55,79.87,79.38,79.87,1580.0,73.556,73.8519,73.3988,73.8519,1580.0
2017-09-18 09:40:00,79.65,79.65,79.35,79.43,4700.0,73.6484,73.6484,73.3711,73.445,4700.0
2017-09-18 09:45:00,79.43,79.73,79.38,79.62,10866.0,73.445,73.7224,73.3988,73.6207,10866.0
2017-09-18 09:50:00,79.6,79.67,79.5,79.54,6318.0,73.6022,73.6669,73.5098,73.5467,6318.0
2017-09-18 09:55:00,79.53,79.68,79.51,79.68,1738.0,73.5375,73.6762,73.519,73.6762,1738.0
2017-09-18 10:00:00,79.64,79.76,79.63,79.75,2200.0,73.6392,73.7502,73.63,73.7409,2200.0
2017-09-18 10:05:00,79.77,79.77,79.71,79.74,2337.0,73.7594,73.7594,73.7039,73.7317,2337.0
2017-09-18 10:10:00,79.75,79.77,79.66,79.72,4660.0,73.7409,73.7594,73.6577,73.7132,4660.0
2017-09-18 10:15:00,79.77,79.8,79.75,79.8,1400.0,73.7594,73.7871,73.7409,73.7871,1400.0
2017-09-18 10:20:00,79.84,79.88,79.82,79.87,1727.0,73.8241,73.8611,73.8056,73.8519,1727.0
2017-09-18 10:25:00,79.86,79.86,79.82,79.85,2601.0,73.8426,73.8426,73.8056,73.8334,2601.0
2017-09-18 10:30:00,79.89,79.91,79.87,79.91,1959.0,73.8704,73.8889,73.8519,73.8889,1959.0
2017-09-18 10:35:00,79.86,79.86,79.77,79.78,2801.0,73.8426,73.8426,73.7594,73.7687,2801.0
2017-09-18 10:40:00,79.78,79.79,79.77,79.78,340.0,73.7687,73.7779,73.7594,73.7687,340.0
2017-09-18 10:45:00,79.8,79.86,79.79,79.79,1998.0,73.7871,73.8426,73.7779,73.7779,1998.0
2017-09-18 10:50:00,79.88,79.88,79.84,79.87,3500.0,73.8611,73.8611,73.8241,73.8519,3500.0
2017-09-18 10:55:00,79.84,79.89,79.81,79.86,4250.0,73.8241,73.8704,73.7964,73.8426,4250.0
2017-09-18 11:00:00,79.9,79.97,79.87,79.92,4231.0,73.8796,73.9443,73.8519,73.8981,4231.0
2017-09-18 11:05:00,79.92,79.94,79.82,79.82,3400.0,73.8981,73.9166,73.8056,73.8056,3400.0
2017-09-18 11:10:00,79.85,79.87,79.8,79.8,1113.0,73.8334,73.8519,73.7871,73.7871,1113.0
2017-09-18 11:15:00,79.83,79.84,79.79,79.84,800.0,73.8149,73.8241,73.7779,73.8241,800.0
2017-09-18 11:20:00,79.85,79.86,79.78,79.78,700.0,73.8334,73.8426,73.7687,73.7687,700.0
2017-09-18 11:25:00,79.79,79.82,79.78,79.82,400.0,73.7779,73.8056,73.7687,73.8056,400.0
2017-09-18 11:30:00,79.8,79.81,79.73,79.76,2200.0,73.7871,73.7964,73.7224,73.7502,2200.0
2017-09-18 11:35:00,79.77,79.77,79.7,79.73,1850.0,73.7594,73.7594,73.6947,73.7224,1850.0
2017-09-18 11:40:00,79.73,79.78,79.73,79.74,1300.0,73.7224,73.7687,73.7224,73.7317,1300.0
2017-09-18 11:45:00,79.74,79.74,79.66,79.66,900.0,73.7317,73.7317,73.6577,73.6577,900.0
2017-09-18 11:50:00,79.66,79.66,79.54,79.56,3200.0,73.6577,73.6577,73.5467,73.5652,3200.0
2017-09-18 11:55:00,79.57,79.57,79.5,79.5,1404.0,73.5745,73.5745,73.5098,73.5098,1404.0
2017-09-18 12:00:00,79.54,79.62,79.54,79.58,2081.0,73.5467,73.6207,73.5467,73.5837,2081.0
2017-09-18 12:05:00,79.57,79.57,79.52,79.52,1703.0,73.5745,73.5745,73.5282,73.5282,1703.0
2017-09-18 12:10:00,79.57,79.67,79.57,79.66,2305.0,73.5745,73.6669,73.5745,73.6577,2305.0
2017-09-18 12:15:00,79.74,79.74,79.66,79.7,1750.0,73.7317,73.7317,73.6577,73.6947,1750.0
2017-09-18 12:20:00,79.72,79.72,79.69,79.7,619.0,73.7132,73.7132,73.6854,73.6947,619.0
2017-09-18 12:25:00,79.73,79.74,79.67,79.67,2400.0,73.7224,73.7317,73.6669,73.6669,2400.0
2017-09-18 12:30:00,79.72,79.72,79.68,79.72,4155.0,73.7132,73.7132,73.6762,73.7132,4155.0
2017-09-18 12:35:00,79.71,79.73,79.71,79.72,1100.0,73.7039,73.7224,73.7039,73.7132,1100.0
2017-09-18 12:40:00,79.69,79.71,79.65,79.7,1300.0,73.6854,73.7039,73.6484,73.6947,1300.0
2017-09-18 12:45:00,79.66,79.71,79.64,79.65,3000.0,73.6577,73.7039,73.6392,73.6484,3000.0
2017-09-18 12:50:00,79.7,79.73,79.7,79.73,700.0,73.6947,73.7224,73.6947,73.7224,700.0
2017-09-18 12:55:00,79.73,79.74,79.7,79.74,2150.0,73.7224,73.7317,73.6947,73.7317,2150.0
2017-09-18 13:00:00,79.73,79.73,79.69,79.69,3554.0,73.7224,73.7224,73.6854,73.6854,3554.0
2017-09-18 13:05:00,79.71,79.71,79.69,79.7,2002.0,73.7039,73.7039,73.6854,73.6947,2002.0
2017-09-18 13:10:00,79.7,79.73,79.7,79.73,400.0,73.6947,73.7224,73.6947,73.7224,400.0
2017-09-18 13:15:00,79.7,79.72,79.67,79.7,1350.0,73.6947,73.7132,73.6669,73.6947,1350.0
2017-09-18 13:20:00,79.67,79.73,79.67,79.71,2189.0,73.6669,73.7224,73.6669,73.7039,2189.0
2017-09-18 13:25:00,79.72,79.73,79.69,79.72,578.0,73.7132,73.7224,73.6854,73.7132,578.0
2017-09-18 13:30:00,79.73,79.73,79.71,79.71,1599.0,73.7224,73.7224,73.7039,73.7039,1599.0
2017-09-18 13:35:00,79.7,79.74,79.7,79.73,1666.0,73.6947,73.7317,73.6947,73.7224,1666.0
2017-09-18 13:40:00,79.73,79.79,79.71,79.76,12304.0,73.7224,73.7779,73.7039,73.7502,12304.0
2017-09-18 13:45:00,79.76,79.77,79.75,79.77,1050.0,73.7502,73.7594,73.7409,73.7594,1050.0
2017-09-18 13:50:00,79.78,79.84,79.78,79.8,2136.0,73.7687,73.8241,73.7687,73.7871,2136.0
2017-09-18 13:55:00,79.8,79.83,79.79,79.82,4053.0,73.7871,73.8149,73.7779,73.8056,4053.0
2017-09-18 14:00:00,79.79,79.83,79.78,79.78,2002.0,73.7779,73.8149,73.7687,73.7687,2002.0
2017-09-18 14:05:00,79.77,79.78,79.76,79.77,1346.0,73.7594,73.7687,73.7502,73.7594,1346.0
2017-09-18 14:10:00,79.77,79.77,79.69,79.69,3060.0,73.7594,73.7594,73.6854,73.6854,3060.0
2017-09-18 14:15:00,79.66,79.67,79.57,79.57,1900.0,73.6577,73.6669,73.5745,73.5745,1900.0
2017-09-18 14:20:00,79.53,79.57,79.52,79.56,6958.0,73.5375,73.5745,73.5282,73.5652,6958.0
2017-09-18 14:25:00,79.55,79.56,79.52,79.54,2310.0,73.556,73.5652,73.5282,73.5467,2310.0
2017-09-18 14:30:00,79.53,79.58,79.53,79.56,4296.0,73.5375,73.5837,73.5375,73.5652,4296.0
2017-09-18 14:35:00,79.57,79.57,79.51,79.51,1898.0,73.5745,73.5745,73.519,73.519,1898.0
2017-09-18 14:40:00,79.54,79.57,79.54,79.55,3070.0,73.5467,73.5745,73.5467,73.556,3070.0
2017-09-18 14:45:00,79.56,79.58,79.55,79.58,2300.0,73.5652,73.5837,73.556,73.5837,2300.0
2017-09-18 14:50:00,79.56,79.63,79.56,79.59,6681.0,73.5652,73.63,73.5652,73.593,6681.0
2017-09-18 14:55:00,79.6,79.62,79.56,79.56,3608.0,73.6022,73.6207,73.5652,73.5652,3608.0
2017-09-18 15:00:00,79.56,79.6,79.55,79.57,5684.0,73.5652,73.6022,73.556,73.5745,5684.0
2017-09-18 15:05:00,79.57,79.6,79.57,79.57,7634.0,73.5745,73.6022,73.5745,73.5745,7634.0
2017-09-18 15:10:00,79.59,79.59,79.55,79.57,4153.0,73.593,73.593,73.556,73.5745,4153.0
2017-09-18 15:15:00,79.57,79.6,79.57,79.58,6250.0,73.5745,73.6022,73.5745,73.5837,6250.0
2017-09-18 15:20:00,79.58,79.6,79.58,79.6,2876.0,73.5837,73.6022,73.5837,73.6022,2876.0
2017-09-18 15:25:00,79.6,79.6,79.55,79.57,10233.0,73.6022,73.6022,73.556,73.5745,10233.0
2017-09-18 15:30:00,79.58,79.67,79.58,79.64,8479.0,73.5837,73.6669,73.5837,73.6392,8479.0
2017-09-18 15:35:00,79.65,79.67,79.61,79.63,7842.0,73.6484,73.6669,73.6115,73.63,7842.0
2017-09-18 15:40:00,79.64,79.64,79.59,79.6,10673.0,73.6392,73.6392,73.593,73.6022,10673.0
2017-09-18 15:45:00,79.61,79.62,79.57,79.61,12201.0,73.6115,73.6207,73.5745,73.6115,12201.0
2017-09-18 15:50:00,79.61,79.61,79.53,79.54,15028.0,73.6115,73.6115,73.5375,73.5467,15028.0
2017-09-18 15:55:00,79.55,79.56,79.51,79.54,33293.0,73.556,73.5652,73.519,73.5467,33293.0
2017-09-19 09:30:00,79.53,79.62,79.15,79.44,4022.0,73.5375,73.6207,73.1861,73.4543,4022.0
2017-09-19 09:35:00,79.41,79.5,79.3,79.5,2700.0,73.4265,73.5098,73.3248,73.5098,2700.0
2017-09-19 09:40:00,79.45,79.59,79.41,79.59,6900.0,73.4635,73.593,73.4265,73.593,6900.0
2017-09-19 09:45:00,79.59,79.64,79.51,79.53,4471.0,73.593,73.6392,73.519,73.5375,4471.0
2017-09-19 09:50:00,79.53,79.54,79.33,79.39,1900.0,73.5375,73.5467,73.3526,73.408,1900.0
2017-09-19 09:55:00,79.41,79.41,79.28,79.28,2006.0,73.4265,73.4265,73.3063,73.3063,2006.0
2017-09-19 10:00:00,79.36,79.36,79.32,79.36,300.0,73.3803,73.3803,73.3433,73.3803,300.0
2017-09-19 10:05:00,79.35,79.35,79.23,79.25,2000.0,73.3711,73.3711,73.2601,73.2786,2000.0
2017-09-19 10:10:00,79.16,79.22,79.1,79.1,1614.0,73.1954,73.2508,73.1399,73.1399,1614.0
2017-09-19 10:15:00,79.0,79.11,79.0,79.11,1821.0,73.0474,73.1491,73.0474,73.1491,1821.0
2017-09-19 10:20:00,79.04,79.17,79.02,79.17,1200.0,73.0844,73.2046,73.0659,73.2046,1200.0
2017-09-19 10:25:00,79.17,79.22,79.15,79.22,900.0,73.2046,73.2508,73.1861,73.2508,900.0
2017-09-19 10:30:00,79.28,79.28,79.19,79.2,1300.0,73.3063,73.3063,73.2231,73.2324,1300.0
2017-09-19 10:35:00,79.21,79.21,79.1,79.17,7553.0,73.2416,73.2416,73.1399,73.2046,7553.0
2017-09-19 10:40:00,79.17,79.18,79.12,79.17,1800.0,73.2046,73.2139,73.1584,73.2046,1800.0
2017-09-19 10:45:00,79.15,79.16,79.1,79.16,1400.0,73.1861,73.1954,73.1399,73.1954,1400.0
2017-09-19 10:50:00,79.14,79.14,79.07,79.09,2340.0,73.1769,73.1769,73.1122,73.1306,2340.0
2017-09-19 10:55:00,79.07,79.07,78.87,78.94,5016.0,73.1122,73.1122,72.9272,72.9919,5016.0
2017-09-19 11:00:00,78.97,78.97,78.94,78.94,5762.0,73.0197,73.0197,72.9919,72.9919,5762.0
2017-09-19 11:05:00,78.97,79.04,78.97,79.01,2461.0,73.0197,73.0844,73.0197,73.0567,2461.0
2017-09-19 11:10:00,79.01,79.08,78.97,79.08,3900.0,73.0567,73.1214,73.0197,73.1214,3900.0
2017-09-19 11:15:00,79.07,79.15,79.07,79.12,2614.0,73.1122,73.1861,73.1122,73.1584,2614.0
2017-09-19 11:20:00,79.12,79.16,79.11,79.11,2000.0,73.1584,73.1954,73.1491,73.1491,2000.0
2017-09-19 11:25:00,79.11,79.17,79.11,79.14,2260.0,73.1491,73.2046,73.1491,73.1769,2260.0
2017-09-19 11:30:00,79.14,79.18,79.13,79.16,1859.0,73.1769,73.2139,73.1676,73.1954,1859.0
2017-09-19 11:35:00,79.15,79.24,79.15,79.22,2300.0,73.1861,73.2693,73.1861,73.2508,2300.0
2017-09-19 11:40:00,79.23,79.26,79.14,79.14,5520.0,73.2601,73.2878,73.1769,73.1769,5520.0
2017-09-19 11:45:00,79.12,79.17,79.12,79.17,1100.0,73.1584,73.2046,73.1584,73.2046,1100.0
2017-09-19 11:50:00,79.17,79.2,79.17,79.19,3772.0,73.2046,73.2324,73.2046,73.2231,3772.0
2017-09-19 11:55:00,79.18,79.21,79.17,79.2,2352.0,73.2139,73.2416,73.2046,73.2324,2352.0
2017-09-19 12:00:00,79.22,79.32,79.21,79.26,3041.0,73.2508,73.3433,73.2416,73.2878,3041.0
2017-09-19 12:05:00,79.26,79.28,79.22,79.22,2121.0,73.2878,73.3063,73.2508,73.2508,2121.0
2017-09-19 12:10:00,79.21,79.22,79.2,79.2,700.0,73.2416,73.2508,73.2324,73.2324,700.0
2017-09-19 12:15:00,79.19,79.19,79.18,79.18,400.0,73.2231,73.2231,73.2139,73.2139,400.0
2017-09-19 12:20:00,79.19,79.25,79.17,79.22,2000.0,73.2231,73.2786,73.2046,73.2508,2000.0
2017-09-19 12:25:00,79.26,79.28,79.23,79.23,1875.0,73.2878,73.3063,73.2601,73.2601,1875.0
2017-09-19 12:30:00,79.23,79.28,79.22,79.22,1700.0,73.2601,73.3063,73.2508,73.2508,1700.0
2017-09-19 12:35:00,79.24,79.27,79.24,79.26,1300.0,73.2693,73.2971,73.2693,73.2878,1300.0
2017-09-19 12:40:00,79.27,79.29,79.25,79.28,700.0,73.2971,73.3156,73.2786,73.3063,700.0
2017-09-19 12:45:00,79.29,79.29,79.23,79.23,2212.0,73.3156,73.3156,73.2601,73.2601,2212.0
2017-09-19 12:50:00,79.25,79.25,79.21,79.21,2633.0,73.2786,73.2786,73.2416,73.2416,2633.0
2017-09-19 12:55:00,79.22,79.23,79.2,79.2,6100.0,73.2508,73.2601,73.2324,73.2324,6100.0
2017-09-19 13:00:00,79.2,79.24,79.2,79.24,2805.0,73.2324,73.2693,73.2324,73.2693,2805.0
2017-09-19 13:05:00,79.23,79.25,79.22,79.24,1600.0,73.2601,73.2786,73.2508,73.2693,1600.0
2017-09-19 13:10:00,79.25,79.25,79.23,79.25,1400.0,73.2786,73.2786,73.2601,73.2786,1400.0
2017-09-19 13:15:00,79.25,79.28,79.22,79.22,3100.0,73.2786,73.3063,73.2508,73.2508,3100.0
2017-09-19 13:20:00,79.2,79.25,79.18,79.23,3800.0,73.2324,73.2786,73.2139,73.2601,3800.0
2017-09-19 13:25:00,79.21,79.21,79.16,79.17,2400.0,73.2416,73.2416,73.1954,73.2046,2400.0
2017-09-19 13:30:00,79.19,79.19,79.17,79.17,200.0,73.2231,73.2231,73.2046,73.2046,200.0
2017-09-19 13:35:00,79.21,79.24,79.16,79.19,7729.0,73.2416,73.2693,73.1954,73.2231,7729.0
2017-09-19 13:40:00,79.18,79.2,79.15,79.2,998.0,73.2139,73.2324,73.1861,73.2324,998.0
2017-09-19 13:45:00,79.2,79.23,79.0,79.19,19935.0,73.2324,73.2601,73.0474,73.2231,19935.0
2017-09-19 13:50:00,79.16,79.21,79.13,79.17,3753.0,73.1954,73.2416,73.1676,73.2046,3753.0
2017-09-19 13:55:00,79.18,79.21,79.16,79.17,2400.0,73.2139,73.2416,73.1954,73.2046,2400.0
2017-09-19 14:00:00,79.2,79.29,79.2,79.27,6959.0,73.2324,73.3156,73.2324,73.2971,6959.0
2017-09-19 14:05:00,79.27,79.31,79.26,79.26,5358.0,73.2971,73.3341,73.2878,73.2878,5358.0
2017-09-19 14:10:00,79.23,79.26,79.23,79.26,400.0,73.2601,73.2878,73.2601,73.2878,400.0
2017-09-19 14:15:00,79.27,79.29,79.25,79.25,800.0,73.2971,73.3156,73.2786,73.2786,800.0
2017-09-19 14:20:00,79.29,79.29,79.26,79.29,3751.0,73.3156,73.3156,73.2878,73.3156,3751.0
2017-09-19 14:25:00,79.28,79.29,79.23,79.23,2282.0,73.3063,73.3156,73.2601,73.2601,2282.0
2017-09-19 14:30:00,79.25,79.31,79.24,79.28,2390.0,73.2786,73.3341,73.2693,73.3063,2390.0
2017-09-19 14:35:00,79.29,79.32,79.29,79.32,700.0,73.3156,73.3433,73.3156,73.3433,700.0
2017-09-19 14:40:00,79.34,79.36,79.32,79.32,2700.0,73.3618,73.3803,73.3433,73.3433,2700.0
2017-09-19 14:45:00,79.33,79.36,79.32,79.33,2245.0,73.3526,73.3803,73.3433,73.3526,2245.0
2017-09-19 14:50:00,79.36,79.49,79.36,79.39,10456.0,73.3803,73.5005,73.3803,73.408,10456.0
2017-09-19 14:55:00,79.38,79.4,79.32,79.37,4290.0,73.3988,73.4173,73.3433,73.3895,4290.0
2017-09-19 15:00:00,79.37,79.37,79.3,79.33,5879.0,73.3895,73.3895,73.3248,73.3526,5879.0
2017-09-19 15:05:00,79.33,79.34,79.32,79.34,3629.0,73.3526,73.3618,73.3433,73.3618,3629.0
2017-09-19 15:10:00,79.34,79.37,79.34,79.37,5200.0,73.3618,73.3895,73.3618,73.3895,5200.0
2017-09-19 15:15:00,79.36,79.39,79.35,79.38,9693.0,73.3803,73.408,73.3711,73.3988,9693.0
2017-09-19 15:20:00,79.39,79.41,79.37,79.37,4691.0,73.408,73.4265,73.3895,73.3895,4691.0
2017-09-19 15:25:00,79.37,79.38,79.34,79.36,6900.0,73.3895,73.3988,73.3618,73.3803,6900.0
2017-09-19 15:30:00,79.36,79.38,79.35,79.37,8897.0,73.3803,73.3988,73.3711,73.3895,8897.0
2017-09-19 15:35:00,79.38,79.41,79.38,79.4,7154.0,73.3988,73.4265,73.3988,73.4173,7154.0
2017-09-19 15:40:00,79.41,79.41,79.39,79.4,12738.0,73.4265,73.4265,73.408,73.4173,12738.0
2017-09-19 15:45:00,79.4,79.42,79.39,79.42,19712.0,73.4173,73.4358,73.408,73.4358,19712.0
2017-09-19 15:50:00,79.42,79.43,79.39,79.42,11869.0,73.4358,73.445,73.408,73.4358,11869.0
2017-09-19 15:55:00,79.42,79.46,79.41,79.45,27424.0,73.4358,73.4728,73.4265,73.4635,27424.0
2017-09-20 09:30:00,79.59,79.59,79.59,79.59,3016.0,73.593,73.593,73.593,73.593,3016.0
2017-09-20 09:35:00,79.53,79.85,79.53,79.78,2563.0,73.5375,73.8334,73.5375,73.7687,2563.0
2017-09-20 09:40:00,79.72,79.84,79.69,79.84,1104.0,73.7132,73.8241,73.6854,73.8241,1104.0
2017-09-20 09:45:00,79.82,79.87,79.81,79.87,1123.0,73.8056,73.8519,73.7964,73.8519,1123.0
2017-09-20 09:50:00,79.87,79.95,79.84,79.94,1700.0,73.8519,73.9258,73.8241,73.9166,1700.0
2017-09-20 09:55:00,79.94,80.02,79.93,80.02,1000.0,73.9166,73.9906,73.9074,73.9906,1000.0
2017-09-20 10:00:00,80.01,80.05,79.83,79.85,6029.0,73.9813,74.0183,73.8149,73.8334,6029.0
2017-09-20 10:05:00,79.81,79.83,79.79,79.8,1800.0,73.7964,73.8149,73.7779,73.7871,1800.0
2017-09-20 10:10:00,79.81,79.85,79.75,79.79,5823.0,73.7964,73.8334,73.7409,73.7779,5823.0
2017-09-20 10:15:00,79.76,79.84,79.76,79.84,1600.0,73.7502,73.8241,73.7502,73.8241,1600.0
2017-09-20 10:20:00,79.83,79.84,79.75,79.75,2212.0,73.8149,73.8241,73.7409,73.7409,2212.0
2017-09-20 10:25:00,79.74,79.78,79.7,79.7,1604.0,73.7317,73.7687,73.6947,73.6947,1604.0
2017-09-20 10:30:00,79.73,79.78,79.67,79.67,3005.0,73.7224,73.7687,73.6669,73.6669,3005.0
2017-09-20 10:35:00,79.68,79.68,79.48,79.55,6206.0,73.6762,73.6762,73.4913,73.556,6206.0
2017-09-20 10:40:00,79.56,79.63,79.55,79.56,1711.0,73.5652,73.63,73.556,73.5652,1711.0
2017-09-20 10:45:00,79.55,79.62,79.53,79.62,1900.0,73.556,73.6207,73.5375,73.6207,1900.0
2017-09-20 10:50:00,79.65,79.67,79.6,79.66,2100.0,73.6484,73.6669,73.6022,73.6577,2100.0
2017-09-20 10:55:00,79.62,79.62,79.44,79.48,2450.0,73.6207,73.6207,73.4543,73.4913,2450.0
2017-09-20 11:00:00,79.52,79.62,79.51,79.62,3317.0,73.5282,73.6207,73.519,73.6207,3317.0
2017-09-20 11:05:00,79.64,79.64,79.59,79.61,2810.0,73.6392,73.6392,73.593,73.6115,2810.0
2017-09-20 11:10:00,79.6,79.65,79.6,79.61,1300.0,73.6022,73.6484,73.6022,73.6115,1300.0
2017-09-20 11:15:00,79.62,79.62,79.57,79.59,1500.0,73.6207,73.6207,73.5745,73.593,1500.0
2017-09-20 11:20:00,79.61,79.65,79.61,79.65,500.0,73.6115,73.6484,73.6115,73.6484,500.0
2017-09-20 11:25:00,79.63,79.63,79.35,79.42,4932.0,73.63,73.63,73.3711,73.4358,4932.0
2017-09-20 11:30:00,79.42,79.52,79.41,79.5,1700.0,73.4358,73.5282,73.4265,73.5098,1700.0
2017-09-20 11:35:00,79.48,79.52,79.47,79.5,1707.0,73.4913,73.5282,73.482,73.5098,1707.0
2017-09-20 11:40:00,79.49,79.51,79.46,79.46,1788.0,73.5005,73.519,73.4728,73.4728,1788.0
2017-09-20 11:45:00,79.5,79.54,79.48,79.5,1568.0,73.5098,73.5467,73.4913,73.5098,1568.0
2017-09-20 11:50:00,79.53,79.53,79.49,79.52,2104.0,73.5375,73.5375,73.5005,73.5282,2104.0
2017-09-20 11:55:00,79.5,79.53,79.43,79.49,5370.0,73.5098,73.5375,73.445,73.5005,5370.0
2017-09-20 12:00:00,79.53,79.62,79.53,79.62,900.0,73.5375,73.6207,73.5375,73.6207,900.0
2017-09-20 12:05:00,79.57,79.57,79.47,79.5,900.0,73.5745,73.5745,73.482,73.5098,900.0
2017-09-20 12:10:00,79.51,79.52,79.47,79.51,1300.0,73.519,73.5282,73.482,73.519,1300.0
2017-09-20 12:15:00,79.53,79.58,79.52,79.55,1100.0,73.5375,73.5837,73.5282,73.556,1100.0
2017-09-20 12:20:00,79.58,79.58,79.54,79.58,1200.0,73.5837,73.5837,73.5467,73.5837,1200.0
2017-09-20 12:25:00,79.56,79.58,79.49,79.5,2912.0,73.5652,73.5837,73.5005,73.5098,2912.0
2017-09-20 12:30:00,79.52,79.55,79.5,79.5,2511.0,73.5282,73.556,73.5098,73.5098,2511.0
2017-09-20 12:35:00,79.51,79.53,79.51,79.53,800.0,73.519,73.5375,73.519,73.5375,800.0
2017-09-20 12:40:00,79.53,79.53,79.49,79.5,1500.0,73.5375,73.5375,73.5005,73.5098,1500.0
2017-09-20 12:45:00,79.49,79.5,79.46,79.46,2306.0,73.5005,73.5098,73.4728,73.4728,2306.0
2017-09-20 12:50:00,79.44,79.48,79.44,79.48,605.0,73.4543,73.4913,73.4543,73.4913,605.0
2017-09-20 12:55:00,79.5,79.5,79.49,79.49,200.0,73.5098,73.5098,73.5005,73.5005,200.0
2017-09-20 13:00:00,79.49,79.52,79.48,79.49,1310.0,73.5005,73.5282,73.4913,73.5005,1310.0
2017-09-20 13:05:00,79.49,79.52,79.47,79.52,1016.0,73.5005,73.5282,73.482,73.5282,1016.0
2017-09-20 13:10:00,79.51,79.52,79.45,79.45,1613.0,73.519,73.5282,73.4635,73.4635,1613.0
2017-09-20 13:15:00,79.44,79.45,79.41,79.42,700.0,73.4543,73.4635,73.4265,73.4358,700.0
2017-09-20 13:20:00,79.42,79.44,79.42,79.44,300.0,73.4358,73.4543,73.4358,73.4543,300.0
2017-09-20 13:25:00,79.44,79.44,79.4,79.4,3500.0,73.4543,73.4543,73.4173,73.4173,3500.0
2017-09-20 13:30:00,79.42,79.46,79.42,79.44,1493.0,73.4358,73.4728,73.4358,73.4543,1493.0
2017-09-20 13:35:00,79.42,79.47,79.42,79.47,300.0,73.4358,73.482,73.4358,73.482,300.0
2017-09-20 13:40:00,79.45,79.54,79.44,79.51,2000.0,73.4635,73.5467,73.4543,73.519,2000.0
2017-09-20 13:45:00,79.54,79.54,79.48,79.48,1971.0,73.5467,73.5467,73.4913,73.4913,1971.0
2017-09-20 13:50:00,79.51,79.52,79.51,79.52,1441.0,73.519,73.5282,73.519,73.5282,1441.0
2017-09-20 13:55:00,79.48,79.59,79.48,79.54,1385.0,73.4913,73.593,73.4913,73.5467,1385.0
2017-09-20 14:00:00,79.54,79.55,79.24,79.29,1755.0,73.5467,73.556,73.2693,73.3156,1755.0
2017-09-20 14:05:00,79.3,79.3,79.16,79.27,2291.0,73.3248,73.3248,73.1954,73.2971,2291.0
2017-09-20 14:10:00,79.28,79.32,79.21,79.22,2700.0,73.3063,73.3433,73.2416,73.2508,2700.0
2017-09-20 14:15:00,79.27,79.27,79.1,79.11,10519.0,73.2971,73.2971,73.1399,73.1491,10519.0
2017-09-20 14:20:00,79.1,79.1,78.96,79.04,12271.0,73.1399,73.1399,73.0104,73.0844,12271.0
2017-09-20 14:25:00,79.01,79.08,78.96,79.08,2740.0,73.0567,73.1214,73.0104,73.1214,2740.0
2017-09-20 14:30:00,79.08,79.09,79.02,79.09,1600.0,73.1214,73.1306,73.0659,73.1306,1600.0
2017-09-20 14:35:00,79.09,79.09,79.06,79.08,11115.0,73.1306,73.1306,73.1029,73.1214,11115.0
2017-09-20 14:40:00,79.1,79.1,79.01,79.03,3542.0,73.1399,73.1399,73.0567,73.0752,3542.0
2017-09-20 14:45:00,79.04,79.17,79.03,79.17,7800.0,73.0844,73.2046,73.0752,73.2046,7800.0
2017-09-20 14:50:00,79.17,79.2,79.16,79.2,2418.0,73.2046,73.2324,73.1954,73.2324,2418.0
2017-09-20 14:55:00,79.16,79.27,79.16,79.27,1800.0,73.1954,73.2971,73.1954,73.2971,1800.0
2017-09-20 15:00:00,79.23,79.28,79.16,79.24,5416.0,73.2601,73.3063,73.1954,73.2693,5416.0
2017-09-20 15:05:00,79.27,79.28,79.23,79.27,3604.0,73.2971,73.3063,73.2601,73.2971,3604.0
2017-09-20 15:10:00,79.29,79.33,79.28,79.32,7717.0,73.3156,73.3526,73.3063,73.3433,7717.0
2017-09-20 15:15:00,79.35,79.51,79.35,79.48,2300.0,73.3711,73.519,73.3711,73.4913,2300.0
2017-09-20 15:20:00,79.5,79.51,79.46,79.47,7247.0,73.5098,73.519,73.4728,73.482,7247.0
2017-09-20 15:25:00,79.47,79.48,79.47,79.47,3800.0,73.482,73.4913,73.482,73.482,3800.0
2017-09-20 15:30:00,79.48,79.5,79.47,79.49,12004.0,73.4913,73.5098,73.482,73.5005,12004.0
2017-09-20 15:35:00,79.48,79.51,79.46,79.51,6218.0,73.4913,73.519,73.4728,73.519,6218.0
2017-09-20 15:40:00,79.54,79.54,79.48,79.48,6803.0,73.5467,73.5467,73.4913,73.4913,6803.0
2017-09-20 15:45:00,79.49,79.57,79.47,79.56,9076.0,73.5005,73.5745,73.482,73.5652,9076.0
2017-09-20 15:50:00,79.57,79.61,79.56,79.56,11642.0,73.5745,73.6115,73.5652,73.5652,11642.0
2017-09-20 15:55:00,79.56,79.64,79.55,79.6,21646.0,73.5652,73.6392,73.556,73.6022,21646.0
2017-09-21 09:30:00,78.5,78.75,78.48,78.6,20159.0,72.5851,72.8163,72.5666,72.6776,20159.0
2017-09-21 09:35:00,78.53,78.75,78.41,78.56,11200.0,72.6128,72.8163,72.5019,72.6406,11200.0
2017-09-21 09:40:00,78.56,78.6,78.1,78.1,10195.0,72.6406,72.6776,72.2152,72.2152,10195.0
2017-09-21 09:45:00,78.02,78.27,78.02,78.05,6423.0,72.1413,72.3724,72.1413,72.169,6423.0
2017-09-21 09:50:00,78.02,78.07,77.88,78.03,5710.0,72.1413,72.1875,72.0118,72.1505,5710.0
2017-09-21 09:55:00,78.02,78.03,77.9,78.02,2554.0,72.1413,72.1505,72.0303,72.1413,2554.0
2017-09-21 10:00:00,77.95,77.98,77.89,77.9,3400.0,72.0765,72.1043,72.0211,72.0303,3400.0
2017-09-21 10:05:00,77.91,77.91,77.76,77.78,3540.0,72.0396,72.0396,71.9009,71.9194,3540.0
2017-09-21 10:10:00,77.76,77.83,77.75,77.83,3100.0,71.9009,71.9656,71.8916,71.9656,3100.0
2017-09-21 10:15:00,77.75,77.76,77.62,77.71,1410.0,71.8916,71.9009,71.7714,71.8546,1410.0
2017-09-21 10:20:00,77.67,77.69,77.61,77.61,2105.0,71.8176,71.8361,71.7622,71.7622,2105.0
2017-09-21 10:25:00,77.57,77.62,77.55,77.62,5082.0,71.7252,71.7714,71.7067,71.7714,5082.0
2017-09-21 10:30:00,77.6,77.82,77.6,77.82,4900.0,71.7529,71.9563,71.7529,71.9563,4900.0
2017-09-21 10:35:00,77.81,77.81,77.72,77.72,1832.0,71.9471,71.9471,71.8639,71.8639,1832.0
2017-09-21 10:40:00,77.71,77.74,77.71,77.72,800.0,71.8546,71.8824,71.8546,71.8639,800.0
2017-09-21 10:45:00,77.7,77.82,77.7,77.82,3699.0,71.8454,71.9563,71.8454,71.9563,3699.0
2017-09-21 10:50:00,77.87,78.0,77.82,77.91,11544.0,72.0026,72.1228,71.9563,72.0396,11544.0
2017-09-21 10:55:00,77.92,77.95,77.81,77.81,1237.0,72.0488,72.0765,71.9471,71.9471,1237.0
2017-09-21 11:00:00,77.83,77.87,77.81,77.85,3816.0,71.9656,72.0026,71.9471,71.9841,3816.0
2017-09-21 11:05:00,77.83,77.83,77.64,77.78,13175.0,71.9656,71.9656,71.7899,71.9194,13175.0
2017-09-21 11:10:00,77.82,77.83,77.74,77.74,3900.0,71.9563,71.9656,71.8824,71.8824,3900.0
2017-09-21 11:15:00,77.73,77.76,77.72,77.73,2863.0,71.8731,71.9009,71.8639,71.8731,2863.0
2017-09-21 11:20:00,77.74,77.74,77.69,77.73,4899.0,71.8824,71.8824,71.8361,71.8731,4899.0
2017-09-21 11:25:00,77.74,77.74,77.68,77.71,800.0,71.8824,71.8824,71.8269,71.8546,800.0
2017-09-21 11:30:00,77.72,77.75,77.72,77.75,1606.0,71.8639,71.8916,71.8639,71.8916,1606.0
2017-09-21 11:35:00,77.75,77.75,77.75,77.75,0.0,71.8916,71.8916,71.8916,71.8916,0.0
2017-09-21 11:40:00,77.7,77.78,77.7,77.78,3250.0,71.8454,71.9194,71.8454,71.9194,3250.0
2017-09-21 11:45:00,77.78,77.78,77.72,77.74,4748.0,71.9194,71.9194,71.8639,71.8824,4748.0
2017-09-21 11:50:00,77.73,77.74,77.66,77.66,8386.0,71.8731,71.8824,71.8084,71.8084,8386.0
2017-09-21 11:55:00,77.66,77.66,77.61,77.62,12009.0,71.8084,71.8084,71.7622,71.7714,12009.0
2017-09-21 12:00:00,77.63,77.66,77.62,77.65,3005.0,71.7807,71.8084,71.7714,71.7991,3005.0
2017-09-21 12:05:00,77.63,77.66,77.61,77.63,1800.0,71.7807,71.8084,71.7622,71.7807,1800.0
2017-09-21 12:10:00,77.65,77.69,77.63,77.69,3000.0,71.7991,71.8361,71.7807,71.8361,3000.0
2017-09-21 12:15:00,77.66,77.68,77.65,77.66,1267.0,71.8084,71.8269,71.7991,71.8084,1267.0
2017-09-21 12:20:00,77.67,77.67,77.67,77.67,1200.0,71.8176,71.8176,71.8176,71.8176,1200.0
2017-09-21 12:25:00,77.66,77.68,77.64,77.65,5600.0,71.8084,71.8269,71.7899,71.7991,5600.0
2017-09-21 12:30:00,77.63,77.67,77.6,77.66,6100.0,71.7807,71.8176,71.7529,71.8084,6100.0
2017-09-21 12:35:00,77.67,77.67,77.65,77.65,400.0,71.8176,71.8176,71.7991,71.7991,400.0
2017-09-21 12:40:00,77.63,77.63,77.59,77.6,1400.0,71.7807,71.7807,71.7437,71.7529,1400.0
2017-09-21 12:45:00,77.6,77.62,77.6,77.61,4850.0,71.7529,71.7714,71.7529,71.7622,4850.0
2017-09-21 12:50:00,77.62,77.63,77.61,77.62,3600.0,71.7714,71.7807,71.7622,71.7714,3600.0
2017-09-21 12:55:00,77.61,77.65,77.61,77.63,3108.0,71.7622,71.7991,71.7622,71.7807,3108.0
2017-09-21 13:00:00,77.61,77.64,77.59,77.64,3163.0,71.7622,71.7899,71.7437,71.7899,3163.0
2017-09-21 13:05:00,77.61,77.61,77.59,77.59,2948.0,71.7622,71.7622,71.7437,71.7437,2948.0
2017-09-21 13:10:00,77.58,77.74,77.58,77.69,6412.0,71.7344,71.8824,71.7344,71.8361,6412.0
2017-09-21 13:15:00,77.71,77.72,77.69,77.7,600.0,71.8546,71.8639,71.8361,71.8454,600.0
2017-09-21 13:20:00,77.69,77.69,77.65,77.69,3182.0,71.8361,71.8361,71.7991,71.8361,3182.0
2017-09-21 13:25:00,77.65,77.68,77.64,77.64,2100.0,71.7991,71.8269,71.7899,71.7899,2100.0
2017-09-21 13:30:00,77.65,77.66,77.63,77.65,5052.0,71.7991,71.8084,71.7807,71.7991,5052.0
2017-09-21 13:35:00,77.65,77.67,77.62,77.63,5061.0,71.7991,71.8176,71.7714,71.7807,5061.0
2017-09-21 13:40:00,77.63,77.64,77.62,77.62,1501.0,71.7807,71.7899,71.7714,71.7714,1501.0
2017-09-21 13:45:00,77.61,77.61,77.59,77.6,2185.0,71.7622,71.7622,71.7437,71.7529,2185.0
2017-09-21 13:50:00,77.58,77.59,77.53,77.53,10384.0,71.7344,71.7437,71.6882,71.6882,10384.0
2017-09-21 13:55:00,77.54,77.57,77.44,77.44,4882.0,71.6974,71.7252,71.605,71.605,4882.0
2017-09-21 14:00:00,77.41,77.44,77.3,77.31,6804.0,71.5772,71.605,71.4755,71.4848,6804.0
2017-09-21 14:05:00,77.31,77.34,77.22,77.31,9194.0,71.4848,71.5125,71.4015,71.4848,9194.0
2017-09-21 14:10:00,77.34,77.44,77.34,77.38,6023.0,71.5125,71.605,71.5125,71.5495,6023.0
2017-09-21 14:15:00,77.37,77.4,77.28,77.34,14419.0,71.5402,71.568,71.457,71.5125,14419.0
2017-09-21 14:20:00,77.31,77.35,77.27,77.33,3703.0,71.4848,71.5218,71.4478,71.5033,3703.0
2017-09-21 14:25:00,77.33,77.38,77.3,77.3,8036.0,71.5033,71.5495,71.4755,71.4755,8036.0
2017-09-21 14:30:00,77.3,77.34,77.25,77.25,5450.0,71.4755,71.5125,71.4293,71.4293,5450.0
2017-09-21 14:35:00,77.26,77.38,77.26,77.38,8478.0,71.4385,71.5495,71.4385,71.5495,8478.0
2017-09-21 14:40:00,77.38,77.4,77.33,77.33,3288.0,71.5495,71.568,71.5033,71.5033,3288.0
2017-09-21 14:45:00,77.33,77.35,77.31,77.35,5576.0,71.5033,71.5218,71.4848,71.5218,5576.0
2017-09-21 14:50:00,77.36,77.48,77.36,77.44,3787.0,71.531,71.642,71.531,71.605,3787.0
2017-09-21 14:55:00,77.41,77.46,77.41,77.45,1800.0,71.5772,71.6235,71.5772,71.6142,1800.0
2017-09-21 15:00:00,77.45,77.46,77.43,77.45,7336.0,71.6142,71.6235,71.5957,71.6142,7336.0
2017-09-21 15:05:00,77.45,77.56,77.45,77.56,9181.0,71.6142,71.7159,71.6142,71.7159,9181.0
2017-09-21 15:10:00,77.56,77.56,77.51,77.51,3682.0,71.7159,71.7159,71.6697,71.6697,3682.0
2017-09-21 15:15:00,77.51,77.51,77.43,77.49,6072.0,71.6697,71.6697,71.5957,71.6512,6072.0
2017-09-21 15:20:00,77.47,77.52,77.45,77.45,11929.0,71.6327,71.6789,71.6142,71.6142,11929.0
2017-09-21 15:25:00,77.45,77.48,77.43,77.45,11722.0,71.6142,71.642,71.5957,71.6142,11722.0
2017-09-21 15:30:00,77.45,77.45,77.36,77.37,18116.0,71.6142,71.6142,71.531,71.5402,18116.0
2017-09-21 15:35:00,77.39,77.42,77.37,77.37,14870.0,71.5587,71.5865,71.5402,71.5402,14870.0
2017-09-21 15:40:00,77.39,77.4,77.32,77.33,13173.0,71.5587,71.568,71.494,71.5033,13173.0
2017-09-21 15:45:00,77.33,77.41,77.33,77.4,24839.0,71.5033,71.5772,71.5033,71.568,24839.0
2017-09-21 15:50:00,77.4,77.4,77.35,77.37,20476.0,71.568,71.568,71.5218,71.5402,20476.0
2017-09-21 15:55:00,77.37,77.38,77.31,77.33,49610.0,71.5402,71.5495,71.4848,71.5033,49610.0
2017-09-22 09:30:00,77.17,77.47,77.17,77.43,7085.0,71.3553,71.6327,71.3553,71.5957,7085.0
2017-09-22 09:35:00,77.44,77.48,77.29,77.29,1940.0,71.605,71.642,71.4663,71.4663,1940.0
2017-09-22 09:40:00,77.38,77.39,77.31,77.33,1800.0,71.5495,71.5587,71.4848,71.5033,1800.0
2017-09-22 09:45:00,77.33,77.39,77.31,77.32,3269.0,71.5033,71.5587,71.4848,71.494,3269.0
2017-09-22 09:50:00,77.33,77.33,77.26,77.28,2454.0,71.5033,71.5033,71.4385,71.457,2454.0
2017-09-22 09:55:00,77.33,77.33,77.19,77.19,4865.0,71.5033,71.5033,71.3738,71.3738,4865.0
2017-09-22 10:00:00,77.21,77.22,77.15,77.18,5646.0,71.3923,71.4015,71.3368,71.3646,5646.0
2017-09-22 10:05:00,77.17,77.24,77.13,77.21,2780.0,71.3553,71.42,71.3183,71.3923,2780.0
2017-09-22 10:10:00,77.23,77.27,77.15,77.15,4953.0,71.4108,71.4478,71.3368,71.3368,4953.0
2017-09-22 10:15:00,77.15,77.2,77.12,77.15,12242.0,71.3368,71.3831,71.3091,71.3368,12242.0
2017-09-22 10:20:00,77.17,77.19,77.13,77.15,4000.0,71.3553,71.3738,71.3183,71.3368,4000.0
2017-09-22 10:25:00,77.15,77.2,77.14,77.14,8700.0,71.3368,71.3831,71.3276,71.3276,8700.0
2017-09-22 10:30:00,77.15,77.16,77.14,77.15,1358.0,71.3368,71.3461,71.3276,71.3368,1358.0
2017-09-22 10:35:00,77.15,77.25,77.15,77.21,4121.0,71.3368,71.4293,71.3368,71.3923,4121.0
2017-09-22 10:40:00,77.22,77.27,77.2,77.2,5616.0,71.4015,71.4478,71.3831,71.3831,5616.0
2017-09-22 10:45:00,77.2,77.28,77.2,77.24,19133.0,71.3831,71.457,71.3831,71.42,19133.0
2017-09-22 10:50:00,77.23,77.23,77.21,77.21,500.0,71.4108,71.4108,71.3923,71.3923,500.0
2017-09-22 10:55:00,77.2,77.23,77.17,77.17,3649.0,71.3831,71.4108,71.3553,71.3553,3649.0
2017-09-22 11:00:00,77.19,77.25,77.19,77.25,1642.0,71.3738,71.4293,71.3738,71.4293,1642.0
2017-09-22 11:05:00,77.25,77.28,77.24,77.26,2400.0,71.4293,71.457,71.42,71.4385,2400.0
2017-09-22 11:10:00,77.23,77.25,77.21,77.24,2800.0,71.4108,71.4293,71.3923,71.42,2800.0
2017-09-22 11:15:00,77.22,77.32,77.22,77.31,3779.0,71.4015,71.494,71.4015,71.4848,3779.0
2017-09-22 11:20:00,77.3,77.3,77.29,77.29,900.0,71.4755,71.4755,71.4663,71.4663,900.0
2017-09-22 11:25:00,77.28,77.29,77.21,77.23,4459.0,71.457,71.4663,71.3923,71.4108,4459.0
2017-09-22 11:30:00,77.23,77.24,77.22,77.23,1100.0,71.4108,71.42,71.4015,71.4108,1100.0
2017-09-22 11:35:00,77.21,77.23,77.19,77.21,1003.0,71.3923,71.4108,71.3738,71.3923,1003.0
2017-09-22 11:40:00,77.23,77.25,77.21,77.25,2057.0,71.4108,71.4293,71.3923,71.4293,2057.0
2017-09-22 11:45:00,77.24,77.25,77.22,77.23,2434.0,71.42,71.4293,71.4015,71.4108,2434.0
2017-09-22 11:50:00,77.25,77.25,77.21,77.21,1000.0,71.4293,71.4293,71.3923,71.3923,1000.0
2017-09-22 11:55:00,77.22,77.27,77.22,77.26,2752.0,71.4015,71.4478,71.4015,71.4385,2752.0
2017-09-22 12:00:00,77.29,77.32,77.27,77.3,4213.0,71.4663,71.494,71.4478,71.4755,4213.0
2017-09-22 12:05:00,77.32,77.41,77.31,77.41,2146.0,71.494,71.5772,71.4848,71.5772,2146.0
2017-09-22 12:10:00,77.37,77.37,77.33,77.33,2848.0,71.5402,71.5402,71.5033,71.5033,2848.0
2017-09-22 12:15:00,77.33,77.33,77.29,77.31,600.0,71.5033,71.5033,71.4663,71.4848,600.0
2017-09-22 12:20:00,77.3,77.35,77.3,77.33,1800.0,71.4755,71.5218,71.4755,71.5033,1800.0
2017-09-22 12:25:00,77.33,77.33,77.32,77.32,1182.0,71.5033,71.5033,71.494,71.494,1182.0
2017-09-22 12:30:00,77.32,77.34,77.31,77.33,2846.0,71.494,71.5125,71.4848,71.5033,2846.0
2017-09-22 12:35:00,77.33,77.34,77.32,77.34,1200.0,71.5033,71.5125,71.494,71.5125,1200.0
2017-09-22 12:40:00,77.33,77.34,77.31,77.32,3786.0,71.5033,71.5125,71.4848,71.494,3786.0
2017-09-22 12:45:00,77.33,77.33,77.32,77.32,700.0,71.5033,71.5033,71.494,71.494,700.0
2017-09-22 12:50:00,77.33,77.34,77.32,77.32,1755.0,71.5033,71.5125,71.494,71.494,1755.0
2017-09-22 12:55:00,77.32,77.32,77.29,77.31,2840.0,71.494,71.494,71.4663,71.4848,2840.0
2017-09-22 13:00:00,77.33,77.35,77.31,77.34,1112.0,71.5033,71.5218,71.4848,71.5125,1112.0
2017-09-22 13:05:00,77.37,77.37,77.35,77.36,4487.0,71.5402,71.5402,71.5218,71.531,4487.0
2017-09-22 13:10:00,77.37,77.4,77.37,77.39,1137.0,71.5402,71.568,71.5402,71.5587,1137.0
2017-09-22 13:15:00,77.39,77.39,77.38,77.39,500.0,71.5587,71.5587,71.5495,71.5587,500.0
2017-09-22 13:20:00,77.39,77.39,77.35,77.36,2525.0,71.5587,71.5587,71.5218,71.531,2525.0
2017-09-22 13:25:00,77.36,77.39,77.35,77.36,4682.0,71.531,71.5587,71.5218,71.531,4682.0
2017-09-22 13:30:00,77.38,77.39,77.35,77.35,2548.0,71.5495,71.5587,71.5218,71.5218,2548.0
2017-09-22 13:35:00,77.35,77.36,77.34,77.34,1620.0,71.5218,71.531,71.5125,71.5125,1620.0
2017-09-22 13:40:00,77.35,77.35,77.34,77.34,1300.0,71.5218,71.5218,71.5125,71.5125,1300.0
2017-09-22 13:45:00,77.36,77.36,77.34,77.34,2594.0,71.531,71.531,71.5125,71.5125,2594.0
2017-09-22 13:50:00,77.35,77.41,77.34,77.41,7510.0,71.5218,71.5772,71.5125,71.5772,7510.0
2017-09-22 13:55:00,77.41,77.48,77.38,77.46,3500.0,71.5772,71.642,71.5495,71.6235,3500.0
2017-09-22 14:00:00,77.44,77.44,77.42,77.43,1679.0,71.605,71.605,71.5865,71.5957,1679.0
2017-09-22 14:05:00,77.45,77.46,77.41,77.44,1338.0,71.6142,71.6235,71.5772,71.605,1338.0
2017-09-22 14:10:00,77.43,77.43,77.41,77.41,3392.0,71.5957,71.5957,71.5772,71.5772,3392.0
2017-09-22 14:15:00,77.42,77.44,77.39,77.39,6800.0,71.5865,71.605,71.5587,71.5587,6800.0
2017-09-22 14:20:00,77.39,77.41,77.39,77.4,700.0,71.5587,71.5772,71.5587,71.568,700.0
2017-09-22 14:25:00,77.39,77.4,77.38,77.39,4600.0,71.5587,71.568,71.5495,71.5587,4600.0
2017-09-22 14:30:00,77.39,77.41,77.39,77.39,1656.0,71.5587,71.5772,71.5587,71.5587,1656.0
2017-09-22 14:35:00,77.4,77.43,77.38,77.39,6378.0,71.568,71.5957,71.5495,71.5587,6378.0
2017-09-22 14:40:00,77.38,77.41,77.38,77.4,2502.0,71.5495,71.5772,71.5495,71.568,2502.0
2017-09-22 14:45:00,77.41,77.45,77.4,77.45,3300.0,71.5772,71.6142,71.568,71.6142,3300.0
2017-09-22 14:50:00,77.45,77.48,77.41,77.42,4464.0,71.6142,71.642,71.5772,71.5865,4464.0
2017-09-22 14:55:00,77.42,77.45,77.41,77.42,5343.0,71.5865,71.6142,71.5772,71.5865,5343.0
2017-09-22 15:00:00,77.43,77.46,77.42,77.43,10208.0,71.5957,71.6235,71.5865,71.5957,10208.0
2017-09-22 15:05:00,77.43,77.44,77.43,77.43,4300.0,71.5957,71.605,71.5957,71.5957,4300.0
2017-09-22 15:10:00,77.44,77.44,77.42,77.43,5155.0,71.605,71.605,71.5865,71.5957,5155.0
2017-09-22 15:15:00,77.44,77.47,77.43,77.45,17575.0,71.605,71.6327,71.5957,71.6142,17575.0
2017-09-22 15:20:00,77.46,77.59,77.45,77.48,34954.0,71.6235,71.7437,71.6142,71.642,34954.0
2017-09-22 15:25:00,77.48,77.49,77.43,77.45,7666.0,71.642,71.6512,71.5957,71.6142,7666.0
2017-09-22 15:30:00,77.44,77.45,77.42,77.42,11747.0,71.605,71.6142,71.5865,71.5865,11747.0
2017-09-22 15:35:00,77.42,77.44,77.42,77.43,6584.0,71.5865,71.605,71.5865,71.5957,6584.0
2017-09-22 15:40:00,77.43,77.55,77.43,77.55,27905.0,71.5957,71.7067,71.5957,71.7067,27905.0
2017-09-22 15:45:00,77.58,77.6,77.51,77.54,25114.0,71.7344,71.7529,71.6697,71.6974,25114.0
2017-09-22 15:50:00,77.54,77.54,77.48,77.48,25043.0,71.6974,71.6974,71.642,71.642,25043.0
2017-09-22 15:55:00,77.49,77.5,77.36,77.37,74957.0,71.6512,71.6604,71.531,71.5402,74957.0
2017-09-25 09:30:00,77.35,77.6,77.35,77.42,13682.0,71.5218,71.7529,71.5218,71.5865,13682.0
2017-09-25 09:35:00,77.42,77.46,77.32,77.33,2452.0,71.5865,71.6235,71.494,71.5033,2452.0
2017-09-25 09:40:00,77.4,77.46,77.37,77.37,2502.0,71.568,71.6235,71.5402,71.5402,2502.0
2017-09-25 09:45:00,77.42,77.43,77.22,77.24,3800.0,71.5865,71.5957,71.4015,71.42,3800.0
2017-09-25 09:50:00,77.19,77.29,77.19,77.25,3200.0,71.3738,71.4663,71.3738,71.4293,3200.0
2017-09-25 09:55:00,77.28,77.31,77.23,77.26,3000.0,71.457,71.4848,71.4108,71.4385,3000.0
2017-09-25 10:00:00,77.29,77.33,77.22,77.26,7300.0,71.4663,71.5033,71.4015,71.4385,7300.0
2017-09-25 10:05:00,77.33,77.39,77.33,77.39,300.0,71.5033,71.5587,71.5033,71.5587,300.0
2017-09-25 10:10:00,77.4,77.46,77.38,77.38,1988.0,71.568,71.6235,71.5495,71.5495,1988.0
2017-09-25 10:15:00,77.4,77.46,77.4,77.46,5353.0,71.568,71.6235,71.568,71.6235,5353.0
2017-09-25 10:20:00,77.45,77.45,77.4,77.4,3250.0,71.6142,71.6142,71.568,71.568,3250.0
2017-09-25 10:25:00,77.45,77.45,77.4,77.41,300.0,71.6142,71.6142,71.568,71.5772,300.0
2017-09-25 10:30:00,77.41,77.5,77.4,77.45,2098.0,71.5772,71.6604,71.568,71.6142,2098.0
2017-09-25 10:35:00,77.42,77.42,77.39,77.39,679.0,71.5865,71.5865,71.5587,71.5587,679.0
2017-09-25 10:40:00,77.39,77.45,77.36,77.43,759.0,71.5587,71.6142,71.531,71.5957,759.0
2017-09-25 10:45:00,77.42,77.43,77.37,77.37,700.0,71.5865,71.5957,71.5402,71.5402,700.0
2017-09-25 10:50:00,77.36,77.36,77.29,77.29,1935.0,71.531,71.531,71.4663,71.4663,1935.0
2017-09-25 10:55:00,77.32,77.33,77.26,77.26,2100.0,71.494,71.5033,71.4385,71.4385,2100.0
2017-09-25 11:00:00,77.25,77.25,77.07,77.07,3840.0,71.4293,71.4293,71.2628,71.2628,3840.0
2017-09-25 11:05:00,77.1,77.21,77.07,77.19,3050.0,71.2906,71.3923,71.2628,71.3738,3050.0
2017-09-25 11:10:00,77.21,77.26,77.18,77.23,8400.0,71.3923,71.4385,71.3646,71.4108,8400.0
2017-09-25 11:15:00,77.23,77.23,77.13,77.13,3010.0,71.4108,71.4108,71.3183,71.3183,3010.0
2017-09-25 11:20:00,77.14,77.16,77.08,77.12,5101.0,71.3276,71.3461,71.2721,71.3091,5101.0
2017-09-25 11:25:00,77.17,77.19,77.15,77.17,3100.0,71.3553,71.3738,71.3368,71.3553,3100.0
2017-09-25 11:30:00,77.2,77.2,77.12,77.13,1200.0,71.3831,71.3831,71.3091,71.3183,1200.0
2017-09-25 11:35:00,77.15,77.16,77.08,77.08,3350.0,71.3368,71.3461,71.2721,71.2721,3350.0
2017-09-25 11:40:00,77.1,77.11,77.01,77.02,2800.0,71.2906,71.2998,71.2074,71.2166,2800.0
2017-09-25 11:45:00,77.01,77.01,76.9,76.92,3705.0,71.2074,71.2074,71.1057,71.1242,3705.0
2017-09-25 11:50:00,76.95,76.97,76.82,76.82,2300.0,71.1519,71.1704,71.0317,71.0317,2300.0
2017-09-25 11:55:00,76.82,76.83,76.77,76.77,1000.0,71.0317,71.0409,70.9855,70.9855,1000.0
2017-09-25 12:00:00,76.8,76.8,76.78,76.79,2001.0,71.0132,71.0132,70.9947,71.0039,2001.0
2017-09-25 12:05:00,76.82,76.88,76.82,76.82,1035.0,71.0317,71.0872,71.0317,71.0317,1035.0
2017-09-25 12:10:00,76.79,76.84,76.79,76.81,1440.0,71.0039,71.0502,71.0039,71.0224,1440.0
2017-09-25 12:15:00,76.76,76.76,76.7,76.76,4100.0,70.9762,70.9762,70.9207,70.9762,4100.0
2017-09-25 12:20:00,76.78,76.78,76.74,76.75,1859.0,70.9947,70.9947,70.9577,70.967,1859.0
2017-09-25 12:25:00,76.77,76.77,76.66,76.7,5755.0,70.9855,70.9855,70.8837,70.9207,5755.0
2017-09-25 12:30:00,76.71,76.72,76.64,76.65,3206.0,70.93,70.9392,70.8652,70.8745,3206.0
2017-09-25 12:35:00,76.64,76.7,76.64,76.7,3727.0,70.8652,70.9207,70.8652,70.9207,3727.0
2017-09-25 12:40:00,76.71,76.73,76.66,76.73,8247.0,70.93,70.9485,70.8837,70.9485,8247.0
2017-09-25 12:45:00,76.71,76.71,76.68,76.69,1100.0,70.93,70.93,70.9022,70.9115,1100.0
2017-09-25 12:50:00,76.7,76.74,76.65,76.66,4468.0,70.9207,70.9577,70.8745,70.8837,4468.0
2017-09-25 12:55:00,76.67,76.68,76.64,76.64,1410.0,70.893,70.9022,70.8652,70.8652,1410.0
2017-09-25 13:00:00,76.64,76.71,76.62,76.71,5008.0,70.8652,70.93,70.8468,70.93,5008.0
2017-09-25 13:05:00,76.7,76.72,76.67,76.67,2919.0,70.9207,70.9392,70.893,70.893,2919.0
2017-09-25 13:10:00,76.71,76.72,76.7,76.7,2363.0,70.93,70.9392,70.9207,70.9207,2363.0
2017-09-25 13:15:00,76.71,76.74,76.71,76.73,1995.0,70.93,70.9577,70.93,70.9485,1995.0
2017-09-25 13:20:00,76.73,76.75,76.69,76.69,5565.0,70.9485,70.967,70.9115,70.9115,5565.0
2017-09-25 13:25:00,76.68,76.73,76.67,76.69,3300.0,70.9022,70.9485,70.893,70.9115,3300.0
2017-09-25 13:30:00,76.7,76.7,76.67,76.7,2419.0,70.9207,70.9207,70.893,70.9207,2419.0
2017-09-25 13:35:00,76.7,76.83,76.7,76.83,4544.0,70.9207,71.0409,70.9207,71.0409,4544.0
2017-09-25 13:40:00,76.82,76.82,76.78,76.78,1900.0,71.0317,71.0317,70.9947,70.9947,1900.0
2017-09-25 13:45:00,76.79,76.8,76.76,76.76,1199.0,71.0039,71.0132,70.9762,70.9762,1199.0
2017-09-25 13:50:00,76.79,76.8,76.75,76.75,7291.0,71.0039,71.0132,70.967,70.967,7291.0
2017-09-25 13:55:00,76.76,76.76,76.69,76.72,7787.0,70.9762,70.9762,70.9115,70.9392,7787.0
2017-09-25 14:00:00,76.72,76.74,76.65,76.7,5975.0,70.9392,70.9577,70.8745,70.9207,5975.0
2017-09-25 14:05:00,76.7,76.71,76.68,76.7,3270.0,70.9207,70.93,70.9022,70.9207,3270.0
2017-09-25 14:10:00,76.7,76.71,76.67,76.68,6511.0,70.9207,70.93,70.893,70.9022,6511.0
2017-09-25 14:15:00,76.67,76.8,76.67,76.71,9266.0,70.893,71.0132,70.893,70.93,9266.0
2017-09-25 14:20:00,76.7,76.74,76.7,76.74,6924.0,70.9207,70.9577,70.9207,70.9577,6924.0
2017-09-25 14:25:00,76.73,76.81,76.73,76.81,3713.0,70.9485,71.0224,70.9485,71.0224,3713.0
2017-09-25 14:30:00,76.84,76.89,76.84,76.89,4258.0,71.0502,71.0964,71.0502,71.0964,4258.0
2017-09-25 14:35:00,76.89,76.92,76.87,76.92,4401.0,71.0964,71.1242,71.0779,71.1242,4401.0
2017-09-25 14:40:00,76.92,76.95,76.89,76.92,2093.0,71.1242,71.1519,71.0964,71.1242,2093.0
2017-09-25 14:45:00,76.92,76.93,76.88,76.88,7347.0,71.1242,71.1334,71.0872,71.0872,7347.0
2017-09-25 14:50:00,76.87,76.9,76.85,76.87,4372.0,71.0779,71.1057,71.0594,71.0779,4372.0
2017-09-25 14:55:00,76.88,76.88,76.84,76.84,4792.0,71.0872,71.0872,71.0502,71.0502,4792.0
2017-09-25 15:00:00,76.85,76.94,76.83,76.93,5777.0,71.0594,71.1426,71.0409,71.1334,5777.0
2017-09-25 15:05:00,76.93,77.03,76.92,77.03,4081.0,71.1334,71.2259,71.1242,71.2259,4081.0
2017-09-25 15:10:00,77.04,77.04,77.02,77.03,4634.0,71.2351,71.2351,71.2166,71.2259,4634.0
2017-09-25 15:15:00,77.04,77.08,77.03,77.06,5700.0,71.2351,71.2721,71.2259,71.2536,5700.0
2017-09-25 15:20:00,77.07,77.11,77.07,77.11,3101.0,71.2628,71.2998,71.2628,71.2998,3101.0
2017-09-25 15:25:00,77.12,77.15,77.12,77.15,5887.0,71.3091,71.3368,71.3091,71.3368,5887.0
2017-09-25 15:30:00,77.13,77.15,77.11,77.11,9911.0,71.3183,71.3368,71.2998,71.2998,9911.0
2017-09-25 15:35:00,77.11,77.12,77.1,77.12,4631.0,71.2998,71.3091,71.2906,71.3091,4631.0
2017-09-25 15:40:00,77.12,77.12,77.07,77.08,12536.0,71.3091,71.3091,71.2628,71.2721,12536.0
2017-09-25 15:45:00,77.09,77.28,77.07,77.27,14161.0,71.2813,71.457,71.2628,71.4478,14161.0
2017-09-25 15:50:00,77.26,77.26,77.19,77.22,15090.0,71.4385,71.4385,71.3738,71.4015,15090.0
2017-09-25 15:55:00,77.23,77.27,77.22,77.26,33081.0,71.4108,71.4478,71.4015,71.4385,33081.0
2017-09-26 09:30:00,76.76,76.99,76.7,76.75,13931.0,70.9762,71.1889,70.9207,70.967,13931.0
2017-09-26 09:35:00,76.79,76.89,76.66,76.7,5200.0,71.0039,71.0964,70.8837,70.9207,5200.0
2017-09-26 09:40:00,76.71,76.88,76.7,76.74,2000.0,70.93,71.0872,70.9207,70.9577,2000.0
2017-09-26 09:45:00,76.78,76.88,76.78,76.82,3451.0,70.9947,71.0872,70.9947,71.0317,3451.0
2017-09-26 09:50:00,76.81,76.83,76.68,76.76,3800.0,71.0224,71.0409,70.9022,70.9762,3800.0
2017-09-26 09:55:00,76.75,76.8,76.75,76.78,2400.0,70.967,71.0132,70.967,70.9947,2400.0
2017-09-26 10:00:00,76.79,76.8,76.77,76.78,1686.0,71.0039,71.0132,70.9855,70.9947,1686.0
2017-09-26 10:05:00,76.73,76.73,76.72,76.72,600.0,70.9485,70.9485,70.9392,70.9392,600.0
2017-09-26 10:10:00,76.69,76.7,76.62,76.7,6185.0,70.9115,70.9207,70.8468,70.9207,6185.0
2017-09-26 10:15:00,76.7,76.89,76.7,76.89,3232.0,70.9207,71.0964,70.9207,71.0964,3232.0
2017-09-26 10:20:00,76.86,76.86,76.81,76.84,4301.0,71.0687,71.0687,71.0224,71.0502,4301.0
2017-09-26 10:25:00,76.82,76.85,76.82,76.85,4297.0,71.0317,71.0594,71.0317,71.0594,4297.0
2017-09-26 10:30:00,76.82,76.89,76.81,76.85,5602.0,71.0317,71.0964,71.0224,71.0594,5602.0
2017-09-26 10:35:00,76.87,76.87,76.8,76.81,7259.0,71.0779,71.0779,71.0132,71.0224,7259.0
2017-09-26 10:40:00,76.85,76.85,76.79,76.81,946.0,71.0594,71.0594,71.0039,71.0224,946.0
2017-09-26 10:45:00,76.81,76.85,76.77,76.78,2501.0,71.0224,71.0594,70.9855,70.9947,2501.0
2017-09-26 10:50:00,76.78,76.79,76.65,76.67,4650.0,70.9947,71.0039,70.8745,70.893,4650.0
2017-09-26 10:55:00,76.66,76.67,76.51,76.51,4080.0,70.8837,70.893,70.745,70.745,4080.0
2017-09-26 11:00:00,76.53,76.53,76.48,76.49,2256.0,70.7635,70.7635,70.7173,70.7266,2256.0
2017-09-26 11:05:00,76.49,76.5,76.41,76.44,5803.0,70.7266,70.7358,70.6526,70.6803,5803.0
2017-09-26 11:10:00,76.44,76.48,76.42,76.42,2506.0,70.6803,70.7173,70.6618,70.6618,2506.0
2017-09-26 11:15:00,76.46,76.49,76.44,76.44,3323.0,70.6988,70.7266,70.6803,70.6803,3323.0
2017-09-26 11:20:00,76.44,76.49,76.43,76.46,3185.0,70.6803,70.7266,70.6711,70.6988,3185.0
2017-09-26 11:25:00,76.48,76.49,76.33,76.36,6021.0,70.7173,70.7266,70.5786,70.6063,6021.0
2017-09-26 11:30:00,76.36,76.44,76.36,76.4,5000.0,70.6063,70.6803,70.6063,70.6433,5000.0
2017-09-26 11:35:00,76.42,76.42,76.41,76.42,1025.0,70.6618,70.6618,70.6526,70.6618,1025.0
2017-09-26 11:40:00,76.45,76.45,76.41,76.43,1936.0,70.6896,70.6896,70.6526,70.6711,1936.0
2017-09-26 11:45:00,76.47,76.47,76.38,76.43,1700.0,70.7081,70.7081,70.6248,70.6711,1700.0
2017-09-26 11:50:00,76.42,76.42,76.36,76.39,2909.0,70.6618,70.6618,70.6063,70.6341,2909.0
2017-09-26 11:55:00,76.39,76.41,76.37,76.37,2314.0,70.6341,70.6526,70.6156,70.6156,2314.0
2017-09-26 12:00:00,76.41,76.48,76.4,76.47,3999.0,70.6526,70.7173,70.6433,70.7081,3999.0
2017-09-26 12:05:00,76.46,76.5,76.44,76.44,2111.0,70.6988,70.7358,70.6803,70.6803,2111.0
2017-09-26 12:10:00,76.43,76.43,76.4,76.4,1009.0,70.6711,70.6711,70.6433,70.6433,1009.0
2017-09-26 12:15:00,76.41,76.43,76.36,76.39,1935.0,70.6526,70.6711,70.6063,70.6341,1935.0
2017-09-26 12:20:00,76.39,76.39,76.34,76.34,1112.0,70.6341,70.6341,70.5879,70.5879,1112.0
2017-09-26 12:25:00,76.35,76.38,76.32,76.36,3282.0,70.5971,70.6248,70.5694,70.6063,3282.0
2017-09-26 12:30:00,76.39,76.43,76.36,76.4,2700.0,70.6341,70.6711,70.6063,70.6433,2700.0
2017-09-26 12:35:00,76.39,76.4,76.34,76.34,911.0,70.6341,70.6433,70.5879,70.5879,911.0
2017-09-26 12:40:00,76.34,76.34,76.28,76.31,2700.0,70.5879,70.5879,70.5324,70.5601,2700.0
2017-09-26 12:45:00,76.32,76.32,76.28,76.31,1380.0,70.5694,70.5694,70.5324,70.5601,1380.0
2017-09-26 12:50:00,76.31,76.31,76.29,76.29,597.0,70.5601,70.5601,70.5416,70.5416,597.0
2017-09-26 12:55:00,76.33,76.38,76.32,76.33,2816.0,70.5786,70.6248,70.5694,70.5786,2816.0
2017-09-26 13:00:00,76.33,76.38,76.33,76.36,1500.0,70.5786,70.6248,70.5786,70.6063,1500.0
2017-09-26 13:05:00,76.37,76.41,76.37,76.4,1909.0,70.6156,70.6526,70.6156,70.6433,1909.0
2017-09-26 13:10:00,76.39,76.45,76.39,76.41,2196.0,70.6341,70.6896,70.6341,70.6526,2196.0
2017-09-26 13:15:00,76.45,76.46,76.43,76.43,1644.0,70.6896,70.6988,70.6711,70.6711,1644.0
2017-09-26 13:20:00,76.43,76.43,76.39,76.41,2253.0,70.6711,70.6711,70.6341,70.6526,2253.0
2017-09-26 13:25:00,76.39,76.46,76.37,76.45,5024.0,70.6341,70.6988,70.6156,70.6896,5024.0
2017-09-26 13:30:00,76.46,76.48,76.44,76.45,4117.0,70.6988,70.7173,70.6803,70.6896,4117.0
2017-09-26 13:35:00,76.45,76.45,76.41,76.44,2882.0,70.6896,70.6896,70.6526,70.6803,2882.0
2017-09-26 13:40:00,76.47,76.47,76.47,76.47,1100.0,70.7081,70.7081,70.7081,70.7081,1100.0
2017-09-26 13:45:00,76.46,76.47,76.43,76.45,1395.0,70.6988,70.7081,70.6711,70.6896,1395.0
2017-09-26 13:50:00,76.46,76.47,76.44,76.47,2800.0,70.6988,70.7081,70.6803,70.7081,2800.0
2017-09-26 13:55:00,76.47,76.47,76.42,76.45,3718.0,70.7081,70.7081,70.6618,70.6896,3718.0
2017-09-26 14:00:00,76.44,76.48,76.44,76.47,1700.0,70.6803,70.7173,70.6803,70.7081,1700.0
2017-09-26 14:05:00,76.46,76.5,76.45,76.5,4302.0,70.6988,70.7358,70.6896,70.7358,4302.0
2017-09-26 14:10:00,76.49,76.54,76.48,76.53,3382.0,70.7266,70.7728,70.7173,70.7635,3382.0
2017-09-26 14:15:00,76.53,76.53,76.5,76.5,1265.0,70.7635,70.7635,70.7358,70.7358,1265.0
2017-09-26 14:20:00,76.51,76.53,76.49,76.5,3119.0,70.745,70.7635,70.7266,70.7358,3119.0
2017-09-26 14:25:00,76.51,76.54,76.5,76.5,4279.0,70.745,70.7728,70.7358,70.7358,4279.0
2017-09-26 14:30:00,76.52,76.52,76.49,76.49,1200.0,70.7543,70.7543,70.7266,70.7266,1200.0
2017-09-26 14:35:00,76.48,76.49,76.45,76.45,1600.0,70.7173,70.7266,70.6896,70.6896,1600.0
2017-09-26 14:40:00,76.45,76.5,76.45,76.5,3963.0,70.6896,70.7358,70.6896,70.7358,3963.0
2017-09-26 14:45:00,76.49,76.49,76.45,76.47,3491.0,70.7266,70.7266,70.6896,70.7081,3491.0
2017-09-26 14:50:00,76.49,76.55,76.49,76.55,2448.0,70.7266,70.782,70.7266,70.782,2448.0
2017-09-26 14:55:00,76.56,76.57,76.52,76.55,2993.0,70.7913,70.8005,70.7543,70.782,2993.0
2017-09-26 15:00:00,76.56,76.6,76.56,76.59,5287.0,70.7913,70.8283,70.7913,70.819,5287.0
2017-09-26 15:05:00,76.59,76.6,76.54,76.55,4797.0,70.819,70.8283,70.7728,70.782,4797.0
2017-09-26 15:10:00,76.56,76.57,76.48,76.48,4600.0,70.7913,70.8005,70.7173,70.7173,4600.0
2017-09-26 15:15:00,76.5,76.54,76.49,76.53,4648.0,70.7358,70.7728,70.7266,70.7635,4648.0
2017-09-26 15:20:00,76.54,76.55,76.53,76.54,3918.0,70.7728,70.782,70.7635,70.7728,3918.0
2017-09-26 15:25:00,76.53,76.54,76.52,76.53,3653.0,70.7635,70.7728,70.7543,70.7635,3653.0
2017-09-26 15:30:00,76.52,76.52,76.44,76.47,6773.0,70.7543,70.7543,70.6803,70.7081,6773.0
2017-09-26 15:35:00,76.47,76.47,76.44,76.45,7898.0,70.7081,70.7081,70.6803,70.6896,7898.0
2017-09-26 15:40:00,76.45,76.47,76.39,76.39,11618.0,70.6896,70.7081,70.6341,70.6341,11618.0
2017-09-26 15:45:00,76.41,76.42,76.35,76.36,12687.0,70.6526,70.6618,70.5971,70.6063,12687.0
2017-09-26 15:50:00,76.35,76.4,76.31,76.34,17487.0,70.5971,70.6433,70.5601,70.5879,17487.0
2017-09-26 15:55:00,76.35,76.36,76.28,76.31,26706.0,70.5971,70.6063,70.5324,70.5601,26706.0
2017-09-27 09:30:00,76.65,76.8,76.23,76.23,8696.0,70.8745,71.0132,70.4861,70.4861,8696.0
2017-09-27 09:35:00,76.22,76.48,76.06,76.31,6558.0,70.4769,70.7173,70.329,70.5601,6558.0
2017-09-27 09:40:00,76.12,76.22,75.74,75.76,10728.0,70.3844,70.4769,70.0331,70.0516,10728.0
2017-09-27 09:45:00,75.75,75.94,75.75,75.88,4763.0,70.0423,70.218,70.0423,70.1625,4763.0
2017-09-27 09:50:00,75.87,75.89,75.67,75.72,4322.0,70.1533,70.1718,69.9683,70.0146,4322.0
2017-09-27 09:55:00,75.62,75.66,75.5,75.5,3165.0,69.9221,69.9591,69.8111,69.8111,3165.0
2017-09-27 10:00:00,75.57,75.62,75.45,75.47,6648.0,69.8759,69.9221,69.7649,69.7834,6648.0
2017-09-27 10:05:00,75.46,75.52,75.39,75.5,14404.0,69.7742,69.8296,69.7094,69.8111,14404.0
2017-09-27 10:10:00,75.5,75.67,75.48,75.67,4850.0,69.8111,69.9683,69.7927,69.9683,4850.0
2017-09-27 10:15:00,75.71,75.82,75.69,75.82,4904.0,70.0053,70.107,69.9868,70.107,4904.0
2017-09-27 10:20:00,75.82,75.83,75.72,75.77,3059.0,70.107,70.1163,70.0146,70.0608,3059.0
2017-09-27 10:25:00,75.72,75.75,75.72,75.74,300.0,70.0146,70.0423,70.0146,70.0331,300.0
2017-09-27 10:30:00,75.73,75.73,75.68,75.68,700.0,70.0238,70.0238,69.9776,69.9776,700.0
2017-09-27 10:35:00,75.68,75.68,75.49,75.49,5796.0,69.9776,69.9776,69.8019,69.8019,5796.0
2017-09-27 10:40:00,75.43,75.59,75.43,75.53,8218.0,69.7464,69.8944,69.7464,69.8389,8218.0
2017-09-27 10:45:00,75.52,75.52,75.47,75.49,3049.0,69.8296,69.8296,69.7834,69.8019,3049.0
2017-09-27 10:50:00,75.46,75.47,75.4,75.41,1560.0,69.7742,69.7834,69.7187,69.7279,1560.0
2017-09-27 10:55:00,75.37,75.37,75.28,75.33,5037.0,69.6909,69.6909,69.6077,69.654,5037.0
2017-09-27 11:00:00,75.34,75.41,75.34,75.39,5883.0,69.6632,69.7279,69.6632,69.7094,5883.0
2017-09-27 11:05:00,75.38,75.49,75.37,75.49,6168.0,69.7002,69.8019,69.6909,69.8019,6168.0
2017-09-27 11:10:00,75.5,75.56,75.5,75.52,2500.0,69.8111,69.8666,69.8111,69.8296,2500.0
2017-09-27 11:15:00,75.53,75.53,75.5,75.51,3415.0,69.8389,69.8389,69.8111,69.8204,3415.0
2017-09-27 11:20:00,75.49,75.49,75.42,75.42,900.0,69.8019,69.8019,69.7372,69.7372,900.0
2017-09-27 11:25:00,75.46,75.53,75.44,75.53,8141.0,69.7742,69.8389,69.7557,69.8389,8141.0
2017-09-27 11:30:00,75.54,75.55,75.41,75.46,4453.0,69.8481,69.8574,69.7279,69.7742,4453.0
2017-09-27 11:35:00,75.42,75.43,75.37,75.43,3756.0,69.7372,69.7464,69.6909,69.7464,3756.0
2017-09-27 11:40:00,75.4,75.44,75.39,75.44,1515.0,69.7187,69.7557,69.7094,69.7557,1515.0
2017-09-27 11:45:00,75.43,75.43,75.35,75.35,2300.0,69.7464,69.7464,69.6725,69.6725,2300.0
2017-09-27 11:50:00,75.35,75.47,75.35,75.47,6032.0,69.6725,69.7834,69.6725,69.7834,6032.0
2017-09-27 11:55:00,75.46,75.54,75.46,75.54,1950.0,69.7742,69.8481,69.7742,69.8481,1950.0
2017-09-27 12:00:00,75.52,75.57,75.51,75.54,4324.0,69.8296,69.8759,69.8204,69.8481,4324.0
2017-09-27 12:05:00,75.56,75.63,75.55,75.6,3965.0,69.8666,69.9314,69.8574,69.9036,3965.0
2017-09-27 12:10:00,75.62,75.63,75.58,75.58,2596.0,69.9221,69.9314,69.8851,69.8851,2596.0
2017-09-27 12:15:00,75.6,75.6,75.54,75.54,2001.0,69.9036,69.9036,69.8481,69.8481,2001.0
2017-09-27 12:20:00,75.51,75.53,75.5,75.52,3632.0,69.8204,69.8389,69.8111,69.8296,3632.0
2017-09-27 12:25:00,75.53,75.56,75.53,75.56,4305.0,69.8389,69.8666,69.8389,69.8666,4305.0
2017-09-27 12:30:00,75.57,75.58,75.48,75.52,3451.0,69.8759,69.8851,69.7927,69.8296,3451.0
2017-09-27 12:35:00,75.52,75.53,75.52,75.53,1633.0,69.8296,69.8389,69.8296,69.8389,1633.0
2017-09-27 12:40:00,75.53,75.53,75.44,75.48,6612.0,69.8389,69.8389,69.7557,69.7927,6612.0
2017-09-27 12:45:00,75.48,75.51,75.48,75.49,1564.0,69.7927,69.8204,69.7927,69.8019,1564.0
2017-09-27 12:50:00,75.49,75.53,75.46,75.52,3900.0,69.8019,69.8389,69.7742,69.8296,3900.0
2017-09-27 12:55:00,75.51,75.62,75.51,75.62,10120.0,69.8204,69.9221,69.8204,69.9221,10120.0
2017-09-27 13:00:00,75.61,75.71,75.6,75.71,4412.0,69.9129,70.0053,69.9036,70.0053,4412.0
2017-09-27 13:05:00,75.71,75.72,75.69,75.72,3800.0,70.0053,70.0146,69.9868,70.0146,3800.0
2017-09-27 13:10:00,75.72,75.74,75.72,75.74,3800.0,70.0146,70.0331,70.0146,70.0331,3800.0
2017-09-27 13:15:00,75.75,75.76,75.71,75.76,6096.0,70.0423,70.0516,70.0053,70.0516,6096.0
2017-09-27 13:20:00,75.77,75.82,75.76,75.82,3507.0,70.0608,70.107,70.0516,70.107,3507.0
2017-09-27 13:25:00,75.83,75.86,75.82,75.84,5165.0,70.1163,70.144,70.107,70.1255,5165.0
2017-09-27 13:30:00,75.86,75.87,75.85,75.87,2523.0,70.144,70.1533,70.1348,70.1533,2523.0
2017-09-27 13:35:00,75.87,75.89,75.87,75.89,1600.0,70.1533,70.1718,70.1533,70.1718,1600.0
2017-09-27 13:40:00,75.9,75.94,75.89,75.94,5081.0,70.181,70.218,70.1718,70.218,5081.0
2017-09-27 13:45:00,75.94,75.94,75.84,75.86,5660.0,70.218,70.218,70.1255,70.144,5660.0
2017-09-27 13:50:00,75.86,75.9,75.86,75.89,4305.0,70.144,70.181,70.144,70.1718,4305.0
2017-09-27 13:55:00,75.89,75.96,75.89,75.96,4181.0,70.1718,70.2365,70.1718,70.2365,4181.0
2017-09-27 14:00:00,75.97,76.05,75.97,76.05,4354.0,70.2457,70.3197,70.2457,70.3197,4354.0
2017-09-27 14:05:00,76.05,76.07,76.01,76.04,8034.0,70.3197,70.3382,70.2827,70.3105,8034.0
2017-09-27 14:10:00,76.04,76.08,76.04,76.05,5034.0,70.3105,70.3474,70.3105,70.3197,5034.0
2017-09-27 14:15:00,76.06,76.17,76.06,76.17,6845.0,70.329,70.4307,70.329,70.4307,6845.0
2017-09-27 14:20:00,76.17,76.18,76.12,76.12,4468.0,70.4307,70.4399,70.3844,70.3844,4468.0
2017-09-27 14:25:00,76.12,76.14,76.11,76.14,5201.0,70.3844,70.4029,70.3752,70.4029,5201.0
2017-09-27 14:30:00,76.16,76.17,76.14,76.17,5452.0,70.4214,70.4307,70.4029,70.4307,5452.0
2017-09-27 14:35:00,76.16,76.19,76.14,76.19,2600.0,70.4214,70.4492,70.4029,70.4492,2600.0
2017-09-27 14:40:00,76.19,76.21,76.16,76.16,8672.0,70.4492,70.4676,70.4214,70.4214,8672.0
2017-09-27 14:45:00,76.18,76.19,76.18,76.19,2700.0,70.4399,70.4492,70.4399,70.4492,2700.0
2017-09-27 14:50:00,76.2,76.26,76.19,76.26,4503.0,70.4584,70.5139,70.4492,70.5139,4503.0
2017-09-27 14:55:00,76.26,76.31,76.24,76.31,10354.0,70.5139,70.5601,70.4954,70.5601,10354.0
2017-09-27 15:00:00,76.3,76.34,76.3,76.32,5277.0,70.5509,70.5879,70.5509,70.5694,5277.0
2017-09-27 15:05:00,76.33,76.36,76.32,76.36,4942.0,70.5786,70.6063,70.5694,70.6063,4942.0
2017-09-27 15:10:00,76.35,76.41,76.35,76.37,16250.0,70.5971,70.6526,70.5971,70.6156,16250.0
2017-09-27 15:15:00,76.38,76.4,76.36,76.4,5381.0,70.6248,70.6433,70.6063,70.6433,5381.0
2017-09-27 15:20:00,76.4,76.4,76.34,76.34,5134.0,70.6433,70.6433,70.5879,70.5879,5134.0
2017-09-27 15:25:00,76.32,76.32,76.23,76.24,9312.0,70.5694,70.5694,70.4861,70.4954,9312.0
2017-09-27 15:30:00,76.23,76.29,76.21,76.29,13822.0,70.4861,70.5416,70.4676,70.5416,13822.0
2017-09-27 15:35:00,76.28,76.32,76.27,76.31,11453.0,70.5324,70.5694,70.5231,70.5601,11453.0
2017-09-27 15:40:00,76.31,76.32,76.21,76.22,17891.0,70.5601,70.5694,70.4676,70.4769,17891.0
2017-09-27 15:45:00,76.23,76.28,76.21,76.22,19187.0,70.4861,70.5324,70.4676,70.4769,19187.0
2017-09-27 15:50:00,76.22,76.22,76.18,76.19,28656.0,70.4769,70.4769,70.4399,70.4492,28656.0
2017-09-27 15:55:00,76.19,76.19,76.13,76.16,49883.0,70.4492,70.4492,70.3937,70.4214,49883.0
2017-09-28 09:30:00,76.53,76.76,76.53,76.76,8224.0,70.7635,70.9762,70.7635,70.9762,8224.0
2017-09-28 09:35:00,76.54,76.55,76.3,76.3,2100.0,70.7728,70.782,70.5509,70.5509,2100.0
2017-09-28 09:40:00,76.31,76.31,76.15,76.17,2000.0,70.5601,70.5601,70.4122,70.4307,2000.0
2017-09-28 09:45:00,76.2,76.2,76.0,76.03,2857.0,70.4584,70.4584,70.2735,70.3012,2857.0
2017-09-28 09:50:00,76.12,76.2,76.11,76.15,1048.0,70.3844,70.4584,70.3752,70.4122,1048.0
2017-09-28 09:55:00,76.15,76.17,76.04,76.17,1500.0,70.4122,70.4307,70.3105,70.4307,1500.0
2017-09-28 10:00:00,76.21,76.21,76.02,76.02,4235.0,70.4676,70.4676,70.292,70.292,4235.0
2017-09-28 10:05:00,76.06,76.07,75.98,76.06,2400.0,70.329,70.3382,70.255,70.329,2400.0
2017-09-28 10:10:00,76.01,76.03,75.93,75.99,3017.0,70.2827,70.3012,70.2087,70.2642,3017.0
2017-09-28 10:15:00,75.99,75.99,75.83,75.84,810.0,70.2642,70.2642,70.1163,70.1255,810.0
2017-09-28 10:20:00,75.87,75.96,75.87,75.96,700.0,70.1533,70.2365,70.1533,70.2365,700.0
2017-09-28 10:25:00,76.03,76.04,75.99,75.99,1987.0,70.3012,70.3105,70.2642,70.2642,1987.0
2017-09-28 10:30:00,75.98,76.03,75.93,75.93,1702.0,70.255,70.3012,70.2087,70.2087,1702.0
2017-09-28 10:35:00,75.91,75.97,75.91,75.97,1394.0,70.1903,70.2457,70.1903,70.2457,1394.0
2017-09-28 10:40:00,75.97,76.03,75.97,76.01,1100.0,70.2457,70.3012,70.2457,70.2827,1100.0
2017-09-28 10:45:00,75.97,76.0,75.97,75.98,300.0,70.2457,70.2735,70.2457,70.255,300.0
2017-09-28 10:50:00,75.99,76.01,75.94,75.94,3362.0,70.2642,70.2827,70.218,70.218,3362.0
2017-09-28 10:55:00,75.97,76.11,75.97,76.11,2900.0,70.2457,70.3752,70.2457,70.3752,2900.0
2017-09-28 11:00:00,76.08,76.1,76.03,76.05,2237.0,70.3474,70.3659,70.3012,70.3197,2237.0
2017-09-28 11:05:00,76.02,76.02,75.97,75.97,1300.0,70.292,70.292,70.2457,70.2457,1300.0
2017-09-28 11:10:00,76.0,76.06,76.0,76.04,3547.0,70.2735,70.329,70.2735,70.3105,3547.0
2017-09-28 11:15:00,76.04,76.04,75.97,75.99,2157.0,70.3105,70.3105,70.2457,70.2642,2157.0
2017-09-28 11:20:00,76.0,76.03,76.0,76.02,1600.0,70.2735,70.3012,70.2735,70.292,1600.0
2017-09-28 11:25:00,76.01,76.04,76.01,76.03,610.0,70.2827,70.3105,70.2827,70.3012,610.0
2017-09-28 11:30:00,76.04,76.08,76.02,76.02,2100.0,70.3105,70.3474,70.292,70.292,2100.0
2017-09-28 11:35:00,76.01,76.03,76.0,76.0,900.0,70.2827,70.3012,70.2735,70.2735,900.0
2017-09-28 11:40:00,75.99,76.03,75.99,76.03,500.0,70.2642,70.3012,70.2642,70.3012,500.0
2017-09-28 11:45:00,76.05,76.06,75.93,75.94,12230.0,70.3197,70.329,70.2087,70.218,12230.0
2017-09-28 11:50:00,75.95,75.96,75.9,75.9,4345.0,70.2272,70.2365,70.181,70.181,4345.0
2017-09-28 11:55:00,75.9,75.93,75.9,75.92,1171.0,70.181,70.2087,70.181,70.1995,1171.0
2017-09-28 12:00:00,75.93,75.93,75.89,75.91,1700.0,70.2087,70.2087,70.1718,70.1903,1700.0
2017-09-28 12:05:00,75.99,76.01,75.98,75.98,1805.0,70.2642,70.2827,70.255,70.255,1805.0
2017-09-28 12:10:00,76.0,76.01,75.99,75.99,500.0,70.2735,70.2827,70.2642,70.2642,500.0
2017-09-28 12:15:00,75.96,75.98,75.93,75.95,1254.0,70.2365,70.255,70.2087,70.2272,1254.0
2017-09-28 12:20:00,75.96,75.96,75.96,75.96,200.0,70.2365,70.2365,70.2365,70.2365,200.0
2017-09-28 12:25:00,75.93,75.96,75.85,75.9,5728.0,70.2087,70.2365,70.1348,70.181,5728.0
2017-09-28 12:30:00,75.91,75.91,75.9,75.91,400.0,70.1903,70.1903,70.181,70.1903,400.0
2017-09-28 12:35:00,75.9,75.9,75.86,75.9,1212.0,70.181,70.181,70.144,70.181,1212.0
2017-09-28 12:40:00,75.87,75.87,75.84,75.84,2493.0,70.1533,70.1533,70.1255,70.1255,2493.0
2017-09-28 12:45:00,75.89,75.89,75.88,75.89,1100.0,70.1718,70.1718,70.1625,70.1718,1100.0
2017-09-28 12:50:00,75.89,75.9,75.87,75.87,1322.0,70.1718,70.181,70.1533,70.1533,1322.0
2017-09-28 12:55:00,75.89,75.89,75.89,75.89,100.0,70.1718,70.1718,70.1718,70.1718,100.0
2017-09-28 13:00:00,75.91,75.91,75.84,75.85,2947.0,70.1903,70.1903,70.1255,70.1348,2947.0
2017-09-28 13:05:00,75.86,75.87,75.86,75.87,501.0,70.144,70.1533,70.144,70.1533,501.0
2017-09-28 13:10:00,75.86,75.91,75.86,75.91,2400.0,70.144,70.1903,70.144,70.1903,2400.0
2017-09-28 13:15:00,75.91,75.91,75.88,75.88,1000.0,70.1903,70.1903,70.1625,70.1625,1000.0
2017-09-28 13:20:00,75.91,75.91,75.88,75.9,1390.0,70.1903,70.1903,70.1625,70.181,1390.0
2017-09-28 13:25:00,75.88,75.98,75.88,75.96,2874.0,70.1625,70.255,70.1625,70.2365,2874.0
2017-09-28 13:30:00,75.96,76.03,75.96,76.03,1500.0,70.2365,70.3012,70.2365,70.3012,1500.0
2017-09-28 13:35:00,76.02,76.07,76.02,76.07,2454.0,70.292,70.3382,70.292,70.3382,2454.0
2017-09-28 13:40:00,76.07,76.07,76.03,76.05,3888.0,70.3382,70.3382,70.3012,70.3197,3888.0
2017-09-28 13:45:00,76.06,76.09,76.04,76.09,2059.0,70.329,70.3567,70.3105,70.3567,2059.0
2017-09-28 13:50:00,76.12,76.17,76.12,76.15,2101.0,70.3844,70.4307,70.3844,70.4122,2101.0
2017-09-28 13:55:00,76.15,76.18,76.14,76.16,1750.0,70.4122,70.4399,70.4029,70.4214,1750.0
2017-09-28 14:00:00,76.17,76.24,76.17,76.23,2013.0,70.4307,70.4954,70.4307,70.4861,2013.0
2017-09-28 14:05:00,76.25,76.29,76.25,76.29,5050.0,70.5046,70.5416,70.5046,70.5416,5050.0
2017-09-28 14:10:00,76.28,76.28,76.18,76.21,2193.0,70.5324,70.5324,70.4399,70.4676,2193.0
2017-09-28 14:15:00,76.17,76.18,76.11,76.11,1521.0,70.4307,70.4399,70.3752,70.3752,1521.0
2017-09-28 14:20:00,76.14,76.16,76.1,76.12,3990.0,70.4029,70.4214,70.3659,70.3844,3990.0
2017-09-28 14:25:00,76.12,76.14,76.09,76.09,3814.0,70.3844,70.4029,70.3567,70.3567,3814.0
2017-09-28 14:30:00,76.08,76.08,76.05,76.06,4167.0,70.3474,70.3474,70.3197,70.329,4167.0
2017-09-28 14:35:00,76.07,76.07,75.93,75.93,4283.0,70.3382,70.3382,70.2087,70.2087,4283.0
2017-09-28 14:40:00,75.94,75.94,75.85,75.88,7370.0,70.218,70.218,70.1348,70.1625,7370.0
2017-09-28 14:45:00,75.89,75.92,75.87,75.87,2633.0,70.1718,70.1995,70.1533,70.1533,2633.0
2017-09-28 14:50:00,75.86,75.94,75.86,75.94,4034.0,70.144,70.218,70.144,70.218,4034.0
2017-09-28 14:55:00,75.96,75.96,75.94,75.95,3558.0,70.2365,70.2365,70.218,70.2272,3558.0
2017-09-28 15:00:00,75.94,76.06,75.93,76.0,7745.0,70.218,70.329,70.2087,70.2735,7745.0
2017-09-28 15:05:00,76.01,76.01,75.96,75.96,4753.0,70.2827,70.2827,70.2365,70.2365,4753.0
2017-09-28 15:10:00,75.97,76.0,75.97,75.99,2366.0,70.2457,70.2735,70.2457,70.2642,2366.0
2017-09-28 15:15:00,75.97,75.97,75.94,75.94,2702.0,70.2457,70.2457,70.218,70.218,2702.0
2017-09-28 15:20:00,75.93,75.97,75.92,75.94,4500.0,70.2087,70.2457,70.1995,70.218,4500.0
2017-09-28 15:25:00,75.94,75.96,75.94,75.94,4142.0,70.218,70.2365,70.218,70.218,4142.0
2017-09-28 15:30:00,75.95,75.96,75.94,75.95,8554.0,70.2272,70.2365,70.218,70.2272,8554.0
2017-09-28 15:35:00,75.95,75.96,75.92,75.94,8164.0,70.2272,70.2365,70.1995,70.218,8164.0
2017-09-28 15:40:00,75.95,75.98,75.95,75.98,8054.0,70.2272,70.255,70.2272,70.255,8054.0
2017-09-28 15:45:00,75.98,76.0,75.97,75.99,10853.0,70.255,70.2735,70.2457,70.2642,10853.0
2017-09-28 15:50:00,76.0,76.02,75.99,76.02,12237.0,70.2735,70.292,70.2642,70.292,12237.0
2017-09-28 15:55:00,76.02,76.11,76.02,76.09,50687.0,70.292,70.3752,70.292,70.3567,50687.0
2017-09-29 09:30:00,76.01,76.01,75.83,75.83,3075.0,70.2827,70.2827,70.1163,70.1163,3075.0
2017-09-29 09:35:00,76.03,76.25,75.95,76.08,1900.0,70.3012,70.5046,70.2272,70.3474,1900.0
2017-09-29 09:40:00,76.11,76.31,76.0,76.26,3100.0,70.3752,70.5601,70.2735,70.5139,3100.0
2017-09-29 09:45:00,76.23,76.51,76.19,76.28,4117.0,70.4861,70.745,70.4492,70.5324,4117.0
2017-09-29 09:50:00,76.27,76.27,76.03,76.07,552.0,70.5231,70.5231,70.3012,70.3382,552.0
2017-09-29 09:55:00,76.1,76.35,76.1,76.35,852.0,70.3659,70.5971,70.3659,70.5971,852.0
2017-09-29 10:00:00,76.39,76.39,76.27,76.28,800.0,70.6341,70.6341,70.5231,70.5324,800.0
2017-09-29 10:05:00,76.28,76.28,76.18,76.28,2306.0,70.5324,70.5324,70.4399,70.5324,2306.0
2017-09-29 10:10:00,76.23,76.25,76.23,76.25,500.0,70.4861,70.5046,70.4861,70.5046,500.0
2017-09-29 10:15:00,76.23,76.23,76.13,76.16,2576.0,70.4861,70.4861,70.3937,70.4214,2576.0
2017-09-29 10:20:00,76.2,76.2,76.2,76.2,100.0,70.4584,70.4584,70.4584,70.4584,100.0
2017-09-29 10:25:00,76.2,76.22,76.2,76.22,901.0,70.4584,70.4769,70.4584,70.4769,901.0
2017-09-29 10:30:00,76.25,76.26,76.2,76.26,1803.0,70.5046,70.5139,70.4584,70.5139,1803.0
2017-09-29 10:35:00,76.25,76.28,76.25,76.28,831.0,70.5046,70.5324,70.5046,70.5324,831.0
2017-09-29 10:40:00,76.3,76.33,76.3,76.33,700.0,70.5509,70.5786,70.5509,70.5786,700.0
2017-09-29 10:45:00,76.35,76.43,76.35,76.43,4098.0,70.5971,70.6711,70.5971,70.6711,4098.0
2017-09-29 10:50:00,76.43,76.44,76.38,76.39,900.0,70.6711,70.6803,70.6248,70.6341,900.0
2017-09-29 10:55:00,76.41,76.42,76.38,76.42,742.0,70.6526,70.6618,70.6248,70.6618,742.0
2017-09-29 11:00:00,76.38,76.4,76.31,76.31,1600.0,70.6248,70.6433,70.5601,70.5601,1600.0
2017-09-29 11:05:00,76.29,76.37,76.29,76.37,950.0,70.5416,70.6156,70.5416,70.6156,950.0
2017-09-29 11:10:00,76.39,76.4,76.38,76.4,540.0,70.6341,70.6433,70.6248,70.6433,540.0
2017-09-29 11:15:00,76.39,76.44,76.38,76.41,3400.0,70.6341,70.6803,70.6248,70.6526,3400.0
2017-09-29 11:20:00,76.41,76.46,76.41,76.42,1904.0,70.6526,70.6988,70.6526,70.6618,1904.0
2017-09-29 11:25:00,76.41,76.41,76.35,76.39,2431.0,70.6526,70.6526,70.5971,70.6341,2431.0
2017-09-29 11:30:00,76.43,76.43,76.41,76.41,200.0,70.6711,70.6711,70.6526,70.6526,200.0
2017-09-29 11:35:00,76.43,76.46,76.42,76.42,1700.0,70.6711,70.6988,70.6618,70.6618,1700.0
2017-09-29 11:40:00,76.43,76.43,76.43,76.43,100.0,70.6711,70.6711,70.6711,70.6711,100.0
2017-09-29 11:45:00,76.45,76.45,76.39,76.43,2050.0,70.6896,70.6896,70.6341,70.6711,2050.0
2017-09-29 11:50:00,76.42,76.46,76.4,76.42,2285.0,70.6618,70.6988,70.6433,70.6618,2285.0
2017-09-29 11:55:00,76.43,76.43,76.38,76.39,2244.0,70.6711,70.6711,70.6248,70.6341,2244.0
2017-09-29 12:00:00,76.37,76.39,76.36,76.39,2926.0,70.6156,70.6341,70.6063,70.6341,2926.0
2017-09-29 12:05:00,76.4,76.4,76.3,76.31,3649.0,70.6433,70.6433,70.5509,70.5601,3649.0
2017-09-29 12:10:00,76.32,76.4,76.32,76.4,1317.0,70.5694,70.6433,70.5694,70.6433,1317.0
2017-09-29 12:15:00,76.39,76.39,76.36,76.39,1615.0,70.6341,70.6341,70.6063,70.6341,1615.0
2017-09-29 12:20:00,76.4,76.45,76.39,76.4,1700.0,70.6433,70.6896,70.6341,70.6433,1700.0
2017-09-29 12:25:00,76.42,76.5,76.42,76.5,768.0,70.6618,70.7358,70.6618,70.7358,768.0
2017-09-29 12:30:00,76.51,76.53,76.46,76.49,3610.0,70.745,70.7635,70.6988,70.7266,3610.0
2017-09-29 12:35:00,76.5,76.5,76.4,76.4,1900.0,70.7358,70.7358,70.6433,70.6433,1900.0
2017-09-29 12:40:00,76.41,76.43,76.38,76.41,2844.0,70.6526,70.6711,70.6248,70.6526,2844.0
2017-09-29 12:45:00,76.4,76.49,76.4,76.44,2769.0,70.6433,70.7266,70.6433,70.6803,2769.0
2017-09-29 12:50:00,76.42,76.45,76.4,76.43,3234.0,70.6618,70.6896,70.6433,70.6711,3234.0
2017-09-29 12:55:00,76.41,76.46,76.36,76.36,2941.0,70.6526,70.6988,70.6063,70.6063,2941.0
2017-09-29 13:00:00,76.41,76.42,76.36,76.41,2235.0,70.6526,70.6618,70.6063,70.6526,2235.0
2017-09-29 13:05:00,76.41,76.43,76.41,76.41,1900.0,70.6526,70.6711,70.6526,70.6526,1900.0
2017-09-29 13:10:00,76.44,76.44,76.44,76.44,300.0,70.6803,70.6803,70.6803,70.6803,300.0
2017-09-29 13:15:00,76.44,76.48,76.43,76.48,3395.0,70.6803,70.7173,70.6711,70.7173,3395.0
2017-09-29 13:20:00,76.45,76.54,76.45,76.51,3200.0,70.6896,70.7728,70.6896,70.745,3200.0
2017-09-29 13:25:00,76.47,76.48,76.47,76.48,200.0,70.7081,70.7173,70.7081,70.7173,200.0
2017-09-29 13:30:00,76.5,76.55,76.5,76.55,445.0,70.7358,70.782,70.7358,70.782,445.0
2017-09-29 13:35:00,76.59,76.59,76.57,76.57,500.0,70.819,70.819,70.8005,70.8005,500.0
2017-09-29 13:40:00,76.57,76.6,76.57,76.6,1500.0,70.8005,70.8283,70.8005,70.8283,1500.0
2017-09-29 13:45:00,76.59,76.6,76.59,76.59,600.0,70.819,70.8283,70.819,70.819,600.0
2017-09-29 13:50:00,76.6,76.63,76.6,76.63,1653.0,70.8283,70.856,70.8283,70.856,1653.0
2017-09-29 13:55:00,76.62,76.64,76.61,76.64,1798.0,70.8468,70.8652,70.8375,70.8652,1798.0
2017-09-29 14:00:00,76.67,76.67,76.62,76.63,2000.0,70.893,70.893,70.8468,70.856,2000.0
2017-09-29 14:05:00,76.6,76.63,76.6,76.61,400.0,70.8283,70.856,70.8283,70.8375,400.0
2017-09-29 14:10:00,76.6,76.62,76.58,76.62,2700.0,70.8283,70.8468,70.8098,70.8468,2700.0
2017-09-29 14:15:00,76.63,76.66,76.61,76.64,2749.0,70.856,70.8837,70.8375,70.8652,2749.0
2017-09-29 14:20:00,76.67,76.67,76.67,76.67,200.0,70.893,70.893,70.893,70.893,200.0
2017-09-29 14:25:00,76.67,76.68,76.64,76.65,3307.0,70.893,70.9022,70.8652,70.8745,3307.0
2017-09-29 14:30:00,76.65,76.71,76.65,76.71,2202.0,70.8745,70.93,70.8745,70.93,2202.0
2017-09-29 14:35:00,76.72,76.73,76.69,76.72,3000.0,70.9392,70.9485,70.9115,70.9392,3000.0
2017-09-29 14:40:00,76.71,76.71,76.62,76.62,2700.0,70.93,70.93,70.8468,70.8468,2700.0
2017-09-29 14:45:00,76.62,76.68,76.62,76.68,2465.0,70.8468,70.9022,70.8468,70.9022,2465.0
2017-09-29 14:50:00,76.68,76.68,76.66,76.67,1627.0,70.9022,70.9022,70.8837,70.893,1627.0
2017-09-29 14:55:00,76.68,76.7,76.67,76.69,1100.0,70.9022,70.9207,70.893,70.9115,1100.0
2017-09-29 15:00:00,76.69,76.75,76.69,76.75,4414.0,70.9115,70.967,70.9115,70.967,4414.0
2017-09-29 15:05:00,76.76,76.76,76.68,76.68,4121.0,70.9762,70.9762,70.9022,70.9022,4121.0
2017-09-29 15:10:00,76.68,76.7,76.68,76.7,1973.0,70.9022,70.9207,70.9022,70.9207,1973.0
2017-09-29 15:15:00,76.69,76.7,76.68,76.69,4016.0,70.9115,70.9207,70.9022,70.9115,4016.0
2017-09-29 15:20:00,76.7,76.73,76.68,76.72,4639.0,70.9207,70.9485,70.9022,70.9392,4639.0
2017-09-29 15:25:00,76.73,76.74,76.7,76.7,2200.0,70.9485,70.9577,70.9207,70.9207,2200.0
2017-09-29 15:30:00,76.69,76.75,76.67,76.75,6223.0,70.9115,70.967,70.893,70.967,6223.0
2017-09-29 15:35:00,76.74,76.74,76.72,76.72,7518.0,70.9577,70.9577,70.9392,70.9392,7518.0
2017-09-29 15:40:00,76.73,76.75,76.71,76.73,8855.0,70.9485,70.967,70.93,70.9485,8855.0
2017-09-29 15:45:00,76.75,76.88,76.74,76.85,17106.0,70.967,71.0872,70.9577,71.0594,17106.0
2017-09-29 15:50:00,76.86,76.93,76.85,76.92,17301.0,71.0687,71.1334,71.0594,71.1242,17301.0
2017-09-29 15:55:00,76.93,77.0,76.9,76.94,53829.0,71.1334,71.1981,71.1057,71.1426,53829.0
2017-10-02 09:30:00,76.94,77.38,76.94,77.04,12146.0,71.1426,71.5495,71.1426,71.2351,12146.0
2017-10-02 09:35:00,77.3,77.42,77.15,77.15,2744.0,71.4755,71.5865,71.3368,71.3368,2744.0
2017-10-02 09:40:00,77.27,77.44,77.13,77.21,3290.0,71.4478,71.605,71.3183,71.3923,3290.0
2017-10-02 09:45:00,77.3,77.3,76.78,76.78,3875.0,71.4755,71.4755,70.9947,70.9947,3875.0
2017-10-02 09:50:00,76.92,77.06,76.9,76.9,2600.0,71.1242,71.2536,71.1057,71.1057,2600.0
2017-10-02 09:55:00,77.02,77.05,77.0,77.01,1000.0,71.2166,71.2444,71.1981,71.2074,1000.0
2017-10-02 10:00:00,77.07,77.09,76.85,76.86,2018.0,71.2628,71.2813,71.0594,71.0687,2018.0
2017-10-02 10:05:00,76.94,76.97,76.8,76.8,4073.0,71.1426,71.1704,71.0132,71.0132,4073.0
2017-10-02 10:10:00,76.79,76.9,76.69,76.9,7100.0,71.0039,71.1057,70.9115,71.1057,7100.0
2017-10-02 10:15:00,76.91,76.92,76.84,76.88,2697.0,71.1149,71.1242,71.0502,71.0872,2697.0
2017-10-02 10:20:00,76.88,76.94,76.84,76.93,2100.0,71.0872,71.1426,71.0502,71.1334,2100.0
2017-10-02 10:25:00,77.0,77.0,76.9,76.9,2650.0,71.1981,71.1981,71.1057,71.1057,2650.0
2017-10-02 10:30:00,76.9,76.9,76.73,76.8,2541.0,71.1057,71.1057,70.9485,71.0132,2541.0
2017-10-02 10:35:00,76.76,76.93,76.76,76.89,3473.0,70.9762,71.1334,70.9762,71.0964,3473.0
2017-10-02 10:40:00,76.89,76.89,76.81,76.81,1792.0,71.0964,71.0964,71.0224,71.0224,1792.0
2017-10-02 10:45:00,76.84,76.87,76.78,76.79,3465.0,71.0502,71.0779,70.9947,71.0039,3465.0
2017-10-02 10:50:00,76.84,76.91,76.81,76.81,2688.0,71.0502,71.1149,71.0224,71.0224,2688.0
2017-10-02 10:55:00,76.79,76.81,76.65,76.71,4928.0,71.0039,71.0224,70.8745,70.93,4928.0
2017-10-02 11:00:00,76.68,76.7,76.56,76.56,5382.0,70.9022,70.9207,70.7913,70.7913,5382.0
2017-10-02 11:05:00,76.58,76.65,76.58,76.61,2200.0,70.8098,70.8745,70.8098,70.8375,2200.0
2017-10-02 11:10:00,76.64,76.87,76.64,76.87,1800.0,70.8652,71.0779,70.8652,71.0779,1800.0
2017-10-02 11:15:00,76.88,76.97,76.86,76.89,2400.0,71.0872,71.1704,71.0687,71.0964,2400.0
2017-10-02 11:20:00,76.89,76.93,76.86,76.93,600.0,71.0964,71.1334,71.0687,71.1334,600.0
2017-10-02 11:25:00,76.93,76.98,76.88,76.94,2500.0,71.1334,71.1796,71.0872,71.1426,2500.0
2017-10-02 11:30:00,76.98,76.99,76.98,76.99,600.0,71.1796,71.1889,71.1796,71.1889,600.0
2017-10-02 11:35:00,76.99,77.13,76.98,77.13,1100.0,71.1889,71.3183,71.1796,71.3183,1100.0
2017-10-02 11:40:00,77.18,77.18,77.11,77.11,1100.0,71.3646,71.3646,71.2998,71.2998,1100.0
2017-10-02 11:45:00,77.08,77.08,77.08,77.08,100.0,71.2721,71.2721,71.2721,71.2721,100.0
2017-10-02 11:50:00,77.12,77.16,77.11,77.16,1200.0,71.3091,71.3461,71.2998,71.3461,1200.0
2017-10-02 11:55:00,77.12,77.12,76.91,76.91,2400.0,71.3091,71.3091,71.1149,71.1149,2400.0
2017-10-02 12:00:00,76.92,76.98,76.87,76.97,2200.0,71.1242,71.1796,71.0779,71.1704,2200.0
2017-10-02 12:05:00,76.97,76.97,76.9,76.9,500.0,71.1704,71.1704,71.1057,71.1057,500.0
2017-10-02 12:10:00,76.91,76.96,76.91,76.93,1600.0,71.1149,71.1611,71.1149,71.1334,1600.0
2017-10-02 12:15:00,76.93,76.93,76.93,76.93,0.0,71.1334,71.1334,71.1334,71.1334,0.0
2017-10-02 12:20:00,76.97,77.12,76.96,77.12,2861.0,71.1704,71.3091,71.1611,71.3091,2861.0
2017-10-02 12:25:00,77.09,77.12,77.08,77.08,1800.0,71.2813,71.3091,71.2721,71.2721,1800.0
2017-10-02 12:30:00,77.08,77.1,77.08,77.08,1400.0,71.2721,71.2906,71.2721,71.2721,1400.0
2017-10-02 12:35:00,77.11,77.16,77.11,77.16,2400.0,71.2998,71.3461,71.2998,71.3461,2400.0
2017-10-02 12:40:00,77.16,77.16,77.16,77.16,0.0,71.3461,71.3461,71.3461,71.3461,0.0
2017-10-02 12:45:00,77.15,77.22,77.15,77.15,2898.0,71.3368,71.4015,71.3368,71.3368,2898.0
2017-10-02 12:50:00,77.17,77.21,77.17,77.2,524.0,71.3553,71.3923,71.3553,71.3831,524.0
2017-10-02 12:55:00,77.21,77.21,77.19,77.21,600.0,71.3923,71.3923,71.3738,71.3923,600.0
2017-10-02 13:00:00,77.19,77.19,77.17,77.17,800.0,71.3738,71.3738,71.3553,71.3553,800.0
2017-10-02 13:05:00,77.16,77.19,77.16,77.19,500.0,71.3461,71.3738,71.3461,71.3738,500.0
2017-10-02 13:10:00,77.15,77.17,77.08,77.1,1614.0,71.3368,71.3553,71.2721,71.2906,1614.0
2017-10-02 13:15:00,77.08,77.19,77.08,77.18,3872.0,71.2721,71.3738,71.2721,71.3646,3872.0
2017-10-02 13:20:00,77.2,77.2,77.15,77.15,1300.0,71.3831,71.3831,71.3368,71.3368,1300.0
2017-10-02 13:25:00,77.15,77.16,77.14,77.14,514.0,71.3368,71.3461,71.3276,71.3276,514.0
2017-10-02 13:30:00,77.16,77.21,77.16,77.21,2117.0,71.3461,71.3923,71.3461,71.3923,2117.0
2017-10-02 13:35:00,77.22,77.23,77.22,77.23,1500.0,71.4015,71.4108,71.4015,71.4108,1500.0
2017-10-02 13:40:00,77.22,77.25,77.18,77.18,2719.0,71.4015,71.4293,71.3646,71.3646,2719.0
2017-10-02 13:45:00,77.18,77.18,77.18,77.18,0.0,71.3646,71.3646,71.3646,71.3646,0.0
2017-10-02 13:50:00,77.15,77.15,77.15,77.15,207.0,71.3368,71.3368,71.3368,71.3368,207.0
2017-10-02 13:55:00,77.17,77.17,77.15,77.15,900.0,71.3553,71.3553,71.3368,71.3368,900.0
2017-10-02 14:00:00,77.16,77.23,77.16,77.23,1531.0,71.3461,71.4108,71.3461,71.4108,1531.0
2017-10-02 14:05:00,77.23,77.23,77.18,77.18,1950.0,71.4108,71.4108,71.3646,71.3646,1950.0
2017-10-02 14:10:00,77.18,77.18,77.13,77.13,1000.0,71.3646,71.3646,71.3183,71.3183,1000.0
2017-10-02 14:15:00,77.13,77.18,77.13,77.18,2651.0,71.3183,71.3646,71.3183,71.3646,2651.0
2017-10-02 14:20:00,77.16,77.18,77.13,77.17,2506.0,71.3461,71.3646,71.3183,71.3553,2506.0
2017-10-02 14:25:00,77.17,77.24,77.16,77.21,3700.0,71.3553,71.42,71.3461,71.3923,3700.0
2017-10-02 14:30:00,77.24,77.25,77.24,77.25,1300.0,71.42,71.4293,71.42,71.4293,1300.0
2017-10-02 14:35:00,77.28,77.3,77.24,77.28,4175.0,71.457,71.4755,71.42,71.457,4175.0
2017-10-02 14:40:00,77.29,77.29,77.24,77.26,3300.0,71.4663,71.4663,71.42,71.4385,3300.0
2017-10-02 14:45:00,77.26,77.27,77.23,77.27,2791.0,71.4385,71.4478,71.4108,71.4478,2791.0
2017-10-02 14:50:00,77.27,77.27,77.22,77.24,1301.0,71.4478,71.4478,71.4015,71.42,1301.0
2017-10-02 14:55:00,77.22,77.26,77.22,77.26,600.0,71.4015,71.4385,71.4015,71.4385,600.0
2017-10-02 15:00:00,77.25,77.29,77.24,77.29,2313.0,71.4293,71.4663,71.42,71.4663,2313.0
2017-10-02 15:05:00,77.27,77.27,77.26,77.26,2200.0,71.4478,71.4478,71.4385,71.4385,2200.0
2017-10-02 15:10:00,77.26,77.27,77.24,77.26,4689.0,71.4385,71.4478,71.42,71.4385,4689.0
2017-10-02 15:15:00,77.24,77.24,77.19,77.2,2897.0,71.42,71.42,71.3738,71.3831,2897.0
2017-10-02 15:20:00,77.2,77.27,77.2,77.27,3000.0,71.3831,71.4478,71.3831,71.4478,3000.0
2017-10-02 15:25:00,77.27,77.33,77.25,77.33,3869.0,71.4478,71.5033,71.4293,71.5033,3869.0
2017-10-02 15:30:00,77.33,77.44,77.31,77.34,8499.0,71.5033,71.605,71.4848,71.5125,8499.0
2017-10-02 15:35:00,77.33,77.33,77.31,77.33,3609.0,71.5033,71.5033,71.4848,71.5033,3609.0
2017-10-02 15:40:00,77.33,77.33,77.29,77.29,6729.0,71.5033,71.5033,71.4663,71.4663,6729.0
2017-10-02 15:45:00,77.29,77.35,77.27,77.35,12244.0,71.4663,71.5218,71.4478,71.5218,12244.0
2017-10-02 15:50:00,77.37,77.4,77.36,77.36,8391.0,71.5402,71.568,71.531,71.531,8391.0
2017-10-02 15:55:00,77.37,77.44,77.36,77.42,27424.0,71.5402,71.605,71.531,71.5865,27424.0
2017-10-03 09:30:00,77.32,77.8,77.21,77.21,6198.0,71.494,71.9378,71.3923,71.3923,6198.0
2017-10-03 09:35:00,77.33,77.33,76.9,76.91,6245.0,71.5033,71.5033,71.1057,71.1149,6245.0
2017-10-03 09:40:00,76.89,76.96,76.71,76.71,7537.0,71.0964,71.1611,70.93,70.93,7537.0
2017-10-03 09:45:00,76.65,77.0,76.65,76.92,6514.0,70.8745,71.1981,70.8745,71.1242,6514.0
2017-10-03 09:50:00,76.94,76.99,76.88,76.99,2110.0,71.1426,71.1889,71.0872,71.1889,2110.0
2017-10-03 09:55:00,77.01,77.01,76.91,76.91,2000.0,71.2074,71.2074,71.1149,71.1149,2000.0
2017-10-03 10:00:00,76.89,76.93,76.76,76.76,2005.0,71.0964,71.1334,70.9762,70.9762,2005.0
2017-10-03 10:05:00,76.79,76.87,76.79,76.82,1226.0,71.0039,71.0779,71.0039,71.0317,1226.0
2017-10-03 10:10:00,76.82,76.83,76.67,76.73,2844.0,71.0317,71.0409,70.893,70.9485,2844.0
2017-10-03 10:15:00,76.73,76.73,76.62,76.66,1195.0,70.9485,70.9485,70.8468,70.8837,1195.0
2017-10-03 10:20:00,76.65,76.65,76.57,76.59,2000.0,70.8745,70.8745,70.8005,70.819,2000.0
2017-10-03 10:25:00,76.56,76.67,76.56,76.67,1597.0,70.7913,70.893,70.7913,70.893,1597.0
2017-10-03 10:30:00,76.7,76.7,76.64,76.7,2069.0,70.9207,70.9207,70.8652,70.9207,2069.0
2017-10-03 10:35:00,76.67,76.7,76.59,76.63,4600.0,70.893,70.9207,70.819,70.856,4600.0
2017-10-03 10:40:00,76.61,76.61,76.6,76.6,300.0,70.8375,70.8375,70.8283,70.8283,300.0
2017-10-03 10:45:00,76.56,76.56,76.49,76.49,2467.0,70.7913,70.7913,70.7266,70.7266,2467.0
2017-10-03 10:50:00,76.47,76.47,76.45,76.45,559.0,70.7081,70.7081,70.6896,70.6896,559.0
2017-10-03 10:55:00,76.43,76.43,76.41,76.41,344.0,70.6711,70.6711,70.6526,70.6526,344.0
2017-10-03 11:00:00,76.42,76.45,76.35,76.35,4800.0,70.6618,70.6896,70.5971,70.5971,4800.0
2017-10-03 11:05:00,76.35,76.35,76.34,76.34,1100.0,70.5971,70.5971,70.5879,70.5879,1100.0
2017-10-03 11:10:00,76.32,76.32,76.25,76.28,1360.0,70.5694,70.5694,70.5046,70.5324,1360.0
2017-10-03 11:15:00,76.28,76.29,76.28,76.28,1300.0,70.5324,70.5416,70.5324,70.5324,1300.0
2017-10-03 11:20:00,76.32,76.4,76.31,76.4,2000.0,70.5694,70.6433,70.5601,70.6433,2000.0
2017-10-03 11:25:00,76.4,76.46,76.4,76.43,5834.0,70.6433,70.6988,70.6433,70.6711,5834.0
2017-10-03 11:30:00,76.41,76.41,76.38,76.41,3426.0,70.6526,70.6526,70.6248,70.6526,3426.0
2017-10-03 11:35:00,76.41,76.41,76.26,76.26,2315.0,70.6526,70.6526,70.5139,70.5139,2315.0
2017-10-03 11:40:00,76.26,76.28,76.24,76.26,1600.0,70.5139,70.5324,70.4954,70.5139,1600.0
2017-10-03 11:45:00,76.27,76.3,76.25,76.3,3477.0,70.5231,70.5509,70.5046,70.5509,3477.0
2017-10-03 11:50:00,76.26,76.33,76.26,76.31,1296.0,70.5139,70.5786,70.5139,70.5601,1296.0
2017-10-03 11:55:00,76.33,76.36,76.32,76.36,2926.0,70.5786,70.6063,70.5694,70.6063,2926.0
2017-10-03 12:00:00,76.36,76.45,76.36,76.45,4302.0,70.6063,70.6896,70.6063,70.6896,4302.0
2017-10-03 12:05:00,76.45,76.51,76.45,76.51,1783.0,70.6896,70.745,70.6896,70.745,1783.0
2017-10-03 12:10:00,76.51,76.52,76.46,76.46,1170.0,70.745,70.7543,70.6988,70.6988,1170.0
2017-10-03 12:15:00,76.46,76.46,76.46,76.46,0.0,70.6988,70.6988,70.6988,70.6988,0.0
2017-10-03 12:20:00,76.47,76.49,76.39,76.49,4612.0,70.7081,70.7266,70.6341,70.7266,4612.0
2017-10-03 12:25:00,76.5,76.51,76.49,76.5,1217.0,70.7358,70.745,70.7266,70.7358,1217.0
2017-10-03 12:30:00,76.48,76.56,76.48,76.56,2730.0,70.7173,70.7913,70.7173,70.7913,2730.0
2017-10-03 12:35:00,76.57,76.59,76.56,76.58,1682.0,70.8005,70.819,70.7913,70.8098,1682.0
2017-10-03 12:40:00,76.59,76.59,76.54,76.54,400.0,70.819,70.819,70.7728,70.7728,400.0
2017-10-03 12:45:00,76.54,76.54,76.54,76.54,0.0,70.7728,70.7728,70.7728,70.7728,0.0
2017-10-03 12:50:00,76.54,76.54,76.51,76.51,700.0,70.7728,70.7728,70.745,70.745,700.0
2017-10-03 12:55:00,76.51,76.52,76.46,76.46,1978.0,70.745,70.7543,70.6988,70.6988,1978.0
2017-10-03 13:00:00,76.45,76.46,76.42,76.44,1800.0,70.6896,70.6988,70.6618,70.6803,1800.0
2017-10-03 13:05:00,76.41,76.43,76.27,76.34,3819.0,70.6526,70.6711,70.5231,70.5879,3819.0
2017-10-03 13:10:00,76.36,76.37,76.34,76.34,900.0,70.6063,70.6156,70.5879,70.5879,900.0
2017-10-03 13:15:00,76.35,76.35,76.31,76.33,999.0,70.5971,70.5971,70.5601,70.5786,999.0
2017-10-03 13:20:00,76.33,76.34,76.28,76.28,2299.0,70.5786,70.5879,70.5324,70.5324,2299.0
2017-10-03 13:25:00,76.31,76.31,76.29,76.3,700.0,70.5601,70.5601,70.5416,70.5509,700.0
2017-10-03 13:30:00,76.29,76.29,76.24,76.25,1720.0,70.5416,70.5416,70.4954,70.5046,1720.0
2017-10-03 13:35:00,76.25,76.34,76.25,76.34,3235.0,70.5046,70.5879,70.5046,70.5879,3235.0
2017-10-03 13:40:00,76.33,76.36,76.33,76.35,3717.0,70.5786,70.6063,70.5786,70.5971,3717.0
2017-10-03 13:45:00,76.35,76.37,76.35,76.37,1200.0,70.5971,70.6156,70.5971,70.6156,1200.0
2017-10-03 13:50:00,76.37,76.37,76.29,76.34,4716.0,70.6156,70.6156,70.5416,70.5879,4716.0
2017-10-03 13:55:00,76.33,76.33,76.28,76.28,1355.0,70.5786,70.5786,70.5324,70.5324,1355.0
2017-10-03 14:00:00,76.29,76.31,76.27,76.28,5418.0,70.5416,70.5601,70.5231,70.5324,5418.0
2017-10-03 14:05:00,76.29,76.29,76.25,76.26,5652.0,70.5416,70.5416,70.5046,70.5139,5652.0
2017-10-03 14:10:00,76.29,76.29,76.28,76.28,1200.0,70.5416,70.5416,70.5324,70.5324,1200.0
2017-10-03 14:15:00,76.3,76.31,76.27,76.28,4049.0,70.5509,70.5601,70.5231,70.5324,4049.0
2017-10-03 14:20:00,76.28,76.3,76.28,76.3,3100.0,70.5324,70.5509,70.5324,70.5509,3100.0
2017-10-03 14:25:00,76.29,76.32,76.25,76.25,8943.0,70.5416,70.5694,70.5046,70.5046,8943.0
2017-10-03 14:30:00,76.22,76.22,76.18,76.21,3229.0,70.4769,70.4769,70.4399,70.4676,3229.0
2017-10-03 14:35:00,76.22,76.22,76.21,76.21,1525.0,70.4769,70.4769,70.4676,70.4676,1525.0
2017-10-03 14:40:00,76.22,76.26,76.19,76.25,8422.0,70.4769,70.5139,70.4492,70.5046,8422.0
2017-10-03 14:45:00,76.25,76.25,76.22,76.23,3794.0,70.5046,70.5046,70.4769,70.4861,3794.0
2017-10-03 14:50:00,76.25,76.27,76.21,76.27,6501.0,70.5046,70.5231,70.4676,70.5231,6501.0
2017-10-03 14:55:00,76.27,76.33,76.27,76.31,6447.0,70.5231,70.5786,70.5231,70.5601,6447.0
2017-10-03 15:00:00,76.3,76.32,76.28,76.29,5980.0,70.5509,70.5694,70.5324,70.5416,5980.0
2017-10-03 15:05:00,76.3,76.31,76.23,76.23,5130.0,70.5509,70.5601,70.4861,70.4861,5130.0
2017-10-03 15:10:00,76.25,76.27,76.22,76.23,7282.0,70.5046,70.5231,70.4769,70.4861,7282.0
2017-10-03 15:15:00,76.22,76.29,76.2,76.29,8202.0,70.4769,70.5416,70.4584,70.5416,8202.0
2017-10-03 15:20:00,76.31,76.41,76.31,76.41,11549.0,70.5601,70.6526,70.5601,70.6526,11549.0
2017-10-03 15:25:00,76.42,76.45,76.39,76.39,7064.0,70.6618,70.6896,70.6341,70.6341,7064.0
2017-10-03 15:30:00,76.37,76.4,76.36,76.4,9336.0,70.6156,70.6433,70.6063,70.6433,9336.0
2017-10-03 15:35:00,76.4,76.44,76.4,76.44,6883.0,70.6433,70.6803,70.6433,70.6803,6883.0
2017-10-03 15:40:00,76.44,76.45,76.38,76.39,10254.0,70.6803,70.6896,70.6248,70.6341,10254.0
2017-10-03 15:45:00,76.39,76.42,76.39,76.41,11443.0,70.6341,70.6618,70.6341,70.6526,11443.0
2017-10-03 15:50:00,76.4,76.45,76.4,76.45,13822.0,70.6433,70.6896,70.6433,70.6896,13822.0
2017-10-03 15:55:00,76.45,76.56,76.43,76.53,64739.0,70.6896,70.7913,70.6711,70.7635,64739.0
2017-10-04 09:30:00,76.52,76.52,76.32,76.39,7283.0,70.7543,70.7543,70.5694,70.6341,7283.0
2017-10-04 09:35:00,76.51,76.66,76.46,76.66,7976.0,70.745,70.8837,70.6988,70.8837,7976.0
2017-10-04 09:40:00,76.67,76.78,76.64,76.69,1395.0,70.893,70.9947,70.8652,70.9115,1395.0
2017-10-04 09:45:00,76.74,76.75,76.59,76.67,4952.0,70.9577,70.967,70.819,70.893,4952.0
2017-10-04 09:50:00,76.7,76.72,76.62,76.62,1500.0,70.9207,70.9392,70.8468,70.8468,1500.0
2017-10-04 09:55:00,76.63,76.72,76.57,76.72,3874.0,70.856,70.9392,70.8005,70.9392,3874.0
2017-10-04 10:00:00,76.85,76.99,76.85,76.92,1700.0,71.0594,71.1889,71.0594,71.1242,1700.0
2017-10-04 10:05:00,76.95,76.98,76.92,76.98,600.0,71.1519,71.1796,71.1242,71.1796,600.0
2017-10-04 10:10:00,77.01,77.07,76.97,77.07,6855.0,71.2074,71.2628,71.1704,71.2628,6855.0
2017-10-04 10:15:00,77.07,77.14,77.06,77.06,2655.0,71.2628,71.3276,71.2536,71.2536,2655.0
2017-10-04 10:20:00,77.01,77.08,77.0,77.08,1361.0,71.2074,71.2721,71.1981,71.2721,1361.0
2017-10-04 10:25:00,77.06,77.08,77.04,77.08,702.0,71.2536,71.2721,71.2351,71.2721,702.0
2017-10-04 10:30:00,77.06,77.06,76.99,77.01,3640.0,71.2536,71.2536,71.1889,71.2074,3640.0
2017-10-04 10:35:00,77.0,77.09,77.0,77.08,1586.0,71.1981,71.2813,71.1981,71.2721,1586.0
2017-10-04 10:40:00,77.1,77.17,77.1,77.13,3125.0,71.2906,71.3553,71.2906,71.3183,3125.0
2017-10-04 10:45:00,77.14,77.27,77.14,77.27,1000.0,71.3276,71.4478,71.3276,71.4478,1000.0
2017-10-04 10:50:00,77.27,77.3,77.23,77.3,2401.0,71.4478,71.4755,71.4108,71.4755,2401.0
2017-10-04 10:55:00,77.3,77.36,77.3,77.36,1783.0,71.4755,71.531,71.4755,71.531,1783.0
2017-10-04 11:00:00,77.36,77.38,77.24,77.24,3397.0,71.531,71.5495,71.42,71.42,3397.0
2017-10-04 11:05:00,77.24,77.27,77.23,77.25,1700.0,71.42,71.4478,71.4108,71.4293,1700.0
2017-10-04 11:10:00,77.23,77.25,77.2,77.2,711.0,71.4108,71.4293,71.3831,71.3831,711.0
2017-10-04 11:15:00,77.19,77.2,77.12,77.12,900.0,71.3738,71.3831,71.3091,71.3091,900.0
2017-10-04 11:20:00,77.11,77.13,77.06,77.13,2312.0,71.2998,71.3183,71.2536,71.3183,2312.0
2017-10-04 11:25:00,77.15,77.15,77.1,77.11,1200.0,71.3368,71.3368,71.2906,71.2998,1200.0
2017-10-04 11:30:00,77.14,77.14,77.06,77.09,1300.0,71.3276,71.3276,71.2536,71.2813,1300.0
2017-10-04 11:35:00,77.09,77.12,77.09,77.12,1100.0,71.2813,71.3091,71.2813,71.3091,1100.0
2017-10-04 11:40:00,77.12,77.12,77.09,77.11,1902.0,71.3091,71.3091,71.2813,71.2998,1902.0
2017-10-04 11:45:00,77.13,77.13,77.08,77.09,800.0,71.3183,71.3183,71.2721,71.2813,800.0
2017-10-04 11:50:00,77.06,77.15,77.06,77.14,2479.0,71.2536,71.3368,71.2536,71.3276,2479.0
2017-10-04 11:55:00,77.14,77.14,77.11,77.12,1300.0,71.3276,71.3276,71.2998,71.3091,1300.0
2017-10-04 12:00:00,77.15,77.15,77.1,77.11,1430.0,71.3368,71.3368,71.2906,71.2998,1430.0
2017-10-04 12:05:00,77.1,77.1,77.02,77.02,2060.0,71.2906,71.2906,71.2166,71.2166,2060.0
2017-10-04 12:10:00,77.03,77.05,77.0,77.0,4800.0,71.2259,71.2444,71.1981,71.1981,4800.0
2017-10-04 12:15:00,77.03,77.1,77.02,77.09,3033.0,71.2259,71.2906,71.2166,71.2813,3033.0
2017-10-04 12:20:00,77.1,77.1,77.05,77.06,1748.0,71.2906,71.2906,71.2444,71.2536,1748.0
2017-10-04 12:25:00,77.04,77.08,77.04,77.06,1455.0,71.2351,71.2721,71.2351,71.2536,1455.0
2017-10-04 12:30:00,77.04,77.07,77.04,77.07,2124.0,71.2351,71.2628,71.2351,71.2628,2124.0
2017-10-04 12:35:00,77.08,77.11,77.08,77.09,1100.0,71.2721,71.2998,71.2721,71.2813,1100.0
2017-10-04 12:40:00,77.11,77.13,77.1,77.1,3000.0,71.2998,71.3183,71.2906,71.2906,3000.0
2017-10-04 12:45:00,77.11,77.11,77.09,77.11,2746.0,71.2998,71.2998,71.2813,71.2998,2746.0
2017-10-04 12:50:00,77.11,77.19,77.11,77.19,1814.0,71.2998,71.3738,71.2998,71.3738,1814.0
2017-10-04 12:55:00,77.19,77.2,77.17,77.17,1500.0,71.3738,71.3831,71.3553,71.3553,1500.0
2017-10-04 13:00:00,77.17,77.19,77.17,77.19,1421.0,71.3553,71.3738,71.3553,71.3738,1421.0
2017-10-04 13:05:00,77.19,77.2,77.16,77.16,2217.0,71.3738,71.3831,71.3461,71.3461,2217.0
2017-10-04 13:10:00,77.16,77.17,77.14,77.16,2719.0,71.3461,71.3553,71.3276,71.3461,2719.0
2017-10-04 13:15:00,77.15,77.17,77.12,77.14,1136.0,71.3368,71.3553,71.3091,71.3276,1136.0
2017-10-04 13:20:00,77.14,77.15,77.14,77.15,2300.0,71.3276,71.3368,71.3276,71.3368,2300.0
2017-10-04 13:25:00,77.14,77.17,77.14,77.15,1500.0,71.3276,71.3553,71.3276,71.3368,1500.0
2017-10-04 13:30:00,77.13,77.14,77.13,77.13,1337.0,71.3183,71.3276,71.3183,71.3183,1337.0
2017-10-04 13:35:00,77.1,77.1,77.05,77.05,700.0,71.2906,71.2906,71.2444,71.2444,700.0
2017-10-04 13:40:00,77.04,77.08,77.04,77.07,1798.0,71.2351,71.2721,71.2351,71.2628,1798.0
2017-10-04 13:45:00,77.06,77.06,77.01,77.04,1024.0,71.2536,71.2536,71.2074,71.2351,1024.0
2017-10-04 13:50:00,77.02,77.08,77.02,77.07,1601.0,71.2166,71.2721,71.2166,71.2628,1601.0
2017-10-04 13:55:00,77.09,77.11,77.09,77.09,2074.0,71.2813,71.2998,71.2813,71.2813,2074.0
2017-10-04 14:00:00,77.08,77.08,77.07,77.07,500.0,71.2721,71.2721,71.2628,71.2628,500.0
2017-10-04 14:05:00,77.08,77.1,77.06,77.06,700.0,71.2721,71.2906,71.2536,71.2536,700.0
2017-10-04 14:10:00,77.07,77.09,77.06,77.08,1100.0,71.2628,71.2813,71.2536,71.2721,1100.0
2017-10-04 14:15:00,77.07,77.09,77.04,77.07,1327.0,71.2628,71.2813,71.2351,71.2628,1327.0
2017-10-04 14:20:00,77.05,77.06,77.01,77.02,3143.0,71.2444,71.2536,71.2074,71.2166,3143.0
2017-10-04 14:25:00,77.02,77.02,76.96,76.96,800.0,71.2166,71.2166,71.1611,71.1611,800.0
2017-10-04 14:30:00,77.01,77.01,76.91,76.91,4585.0,71.2074,71.2074,71.1149,71.1149,4585.0
2017-10-04 14:35:00,76.91,76.92,76.88,76.88,11415.0,71.1149,71.1242,71.0872,71.0872,11415.0
2017-10-04 14:40:00,76.88,76.9,76.85,76.87,3487.0,71.0872,71.1057,71.0594,71.0779,3487.0
2017-10-04 14:45:00,76.86,76.89,76.84,76.84,3222.0,71.0687,71.0964,71.0502,71.0502,3222.0
2017-10-04 14:50:00,76.83,76.91,76.82,76.89,7223.0,71.0409,71.1149,71.0317,71.0964,7223.0
2017-10-04 14:55:00,76.88,76.9,76.87,76.87,2271.0,71.0872,71.1057,71.0779,71.0779,2271.0
2017-10-04 15:00:00,76.89,76.92,76.88,76.9,5916.0,71.0964,71.1242,71.0872,71.1057,5916.0
2017-10-04 15:05:00,76.92,77.0,76.92,77.0,3624.0,71.1242,71.1981,71.1242,71.1981,3624.0
2017-10-04 15:10:00,77.0,77.06,76.99,77.06,3336.0,71.1981,71.2536,71.1889,71.2536,3336.0
2017-10-04 15:15:00,77.05,77.05,77.04,77.05,2470.0,71.2444,71.2444,71.2351,71.2444,2470.0
2017-10-04 15:20:00,77.05,77.08,77.03,77.08,5516.0,71.2444,71.2721,71.2259,71.2721,5516.0
2017-10-04 15:25:00,77.09,77.1,77.07,77.07,5045.0,71.2813,71.2906,71.2628,71.2628,5045.0
2017-10-04 15:30:00,77.07,77.11,77.07,77.11,4630.0,71.2628,71.2998,71.2628,71.2998,4630.0
2017-10-04 15:35:00,77.11,77.11,77.09,77.1,6700.0,71.2998,71.2998,71.2813,71.2906,6700.0
2017-10-04 15:40:00,77.09,77.1,77.07,77.1,8179.0,71.2813,71.2906,71.2628,71.2906,8179.0
2017-10-04 15:45:00,77.11,77.13,77.11,77.12,10391.0,71.2998,71.3183,71.2998,71.3091,10391.0
2017-10-04 15:50:00,77.12,77.21,77.12,77.19,25342.0,71.3091,71.3923,71.3091,71.3738,25342.0
2017-10-04 15:55:00,77.21,77.26,77.17,77.23,83206.0,71.3923,71.4385,71.3553,71.4108,83206.0
2017-10-05 09:30:00,77.26,77.65,77.26,77.34,4807.0,71.4385,71.7991,71.4385,71.5125,4807.0
2017-10-05 09:35:00,77.35,77.35,77.06,77.1,2500.0,71.5218,71.5218,71.2536,71.2906,2500.0
2017-10-05 09:40:00,77.07,77.32,77.05,77.27,1894.0,71.2628,71.494,71.2444,71.4478,1894.0
2017-10-05 09:45:00,77.33,77.33,77.06,77.06,4399.0,71.5033,71.5033,71.2536,71.2536,4399.0
2017-10-05 09:50:00,77.2,77.2,77.12,77.12,1300.0,71.3831,71.3831,71.3091,71.3091,1300.0
2017-10-05 09:55:00,77.08,77.08,76.91,77.04,2700.0,71.2721,71.2721,71.1149,71.2351,2700.0
2017-10-05 10:00:00,77.07,77.22,77.07,77.21,1970.0,71.2628,71.4015,71.2628,71.3923,1970.0
2017-10-05 10:05:00,77.21,77.22,77.18,77.18,1600.0,71.3923,71.4015,71.3646,71.3646,1600.0
2017-10-05 10:10:00,77.19,77.24,77.15,77.17,1400.0,71.3738,71.42,71.3368,71.3553,1400.0
2017-10-05 10:15:00,77.21,77.21,77.16,77.16,800.0,71.3923,71.3923,71.3461,71.3461,800.0
2017-10-05 10:20:00,77.21,77.3,77.18,77.27,6600.0,71.3923,71.4755,71.3646,71.4478,6600.0
2017-10-05 10:25:00,77.31,77.34,77.28,77.32,3828.0,71.4848,71.5125,71.457,71.494,3828.0
2017-10-05 10:30:00,77.32,77.32,77.32,77.32,400.0,71.494,71.494,71.494,71.494,400.0
2017-10-05 10:35:00,77.4,77.45,77.39,77.45,1000.0,71.568,71.6142,71.5587,71.6142,1000.0
2017-10-05 10:40:00,77.42,77.46,77.4,77.46,1750.0,71.5865,71.6235,71.568,71.6235,1750.0
2017-10-05 10:45:00,77.54,77.63,77.49,77.52,2400.0,71.6974,71.7807,71.6512,71.6789,2400.0
2017-10-05 10:50:00,77.5,77.52,77.37,77.38,2000.0,71.6604,71.6789,71.5402,71.5495,2000.0
2017-10-05 10:55:00,77.37,77.39,77.36,77.36,600.0,71.5402,71.5587,71.531,71.531,600.0
2017-10-05 11:00:00,77.31,77.34,77.23,77.24,2470.0,71.4848,71.5125,71.4108,71.42,2470.0
2017-10-05 11:05:00,77.24,77.29,77.2,77.29,2821.0,71.42,71.4663,71.3831,71.4663,2821.0
2017-10-05 11:10:00,77.3,77.31,77.3,77.31,800.0,71.4755,71.4848,71.4755,71.4848,800.0
2017-10-05 11:15:00,77.32,77.38,77.32,77.34,1262.0,71.494,71.5495,71.494,71.5125,1262.0
2017-10-05 11:20:00,77.33,77.37,77.29,77.37,1400.0,71.5033,71.5402,71.4663,71.5402,1400.0
2017-10-05 11:25:00,77.32,77.34,77.2,77.27,1769.0,71.494,71.5125,71.3831,71.4478,1769.0
2017-10-05 11:30:00,77.27,77.32,77.27,77.32,1000.0,71.4478,71.494,71.4478,71.494,1000.0
2017-10-05 11:35:00,77.33,77.33,77.26,77.26,600.0,71.5033,71.5033,71.4385,71.4385,600.0
2017-10-05 11:40:00,77.22,77.28,77.22,77.27,400.0,71.4015,71.457,71.4015,71.4478,400.0
2017-10-05 11:45:00,77.27,77.32,77.24,77.29,2479.0,71.4478,71.494,71.42,71.4663,2479.0
2017-10-05 11:50:00,77.3,77.35,77.27,77.27,800.0,71.4755,71.5218,71.4478,71.4478,800.0
2017-10-05 11:55:00,77.31,77.31,77.28,77.28,600.0,71.4848,71.4848,71.457,71.457,600.0
2017-10-05 12:00:00,77.32,77.35,77.32,77.35,300.0,71.494,71.5218,71.494,71.5218,300.0
2017-10-05 12:05:00,77.31,77.33,77.29,77.29,1850.0,71.4848,71.5033,71.4663,71.4663,1850.0
2017-10-05 12:10:00,77.34,77.35,77.34,77.35,300.0,71.5125,71.5218,71.5125,71.5218,300.0
2017-10-05 12:15:00,77.36,77.38,77.35,77.38,2129.0,71.531,71.5495,71.5218,71.5495,2129.0
2017-10-05 12:20:00,77.4,77.42,77.38,77.39,1000.0,71.568,71.5865,71.5495,71.5587,1000.0
2017-10-05 12:25:00,77.41,77.41,77.37,77.4,869.0,71.5772,71.5772,71.5402,71.568,869.0
2017-10-05 12:30:00,77.38,77.39,77.33,77.33,2100.0,71.5495,71.5587,71.5033,71.5033,2100.0
2017-10-05 12:35:00,77.3,77.36,77.3,77.36,1700.0,71.4755,71.531,71.4755,71.531,1700.0
2017-10-05 12:40:00,77.37,77.43,77.37,77.41,3274.0,71.5402,71.5957,71.5402,71.5772,3274.0
2017-10-05 12:45:00,77.42,77.5,77.42,77.5,1100.0,71.5865,71.6604,71.5865,71.6604,1100.0
2017-10-05 12:50:00,77.51,77.51,77.43,77.43,1164.0,71.6697,71.6697,71.5957,71.5957,1164.0
2017-10-05 12:55:00,77.44,77.48,77.42,77.46,1000.0,71.605,71.642,71.5865,71.6235,1000.0
2017-10-05 13:00:00,77.45,77.49,77.43,77.43,1000.0,71.6142,71.6512,71.5957,71.5957,1000.0
2017-10-05 13:05:00,77.45,77.5,77.45,77.5,1900.0,71.6142,71.6604,71.6142,71.6604,1900.0
2017-10-05 13:10:00,77.55,77.56,77.52,77.54,900.0,71.7067,71.7159,71.6789,71.6974,900.0
2017-10-05 13:15:00,77.49,77.57,77.49,77.57,1448.0,71.6512,71.7252,71.6512,71.7252,1448.0
2017-10-05 13:20:00,77.59,77.64,77.59,77.6,500.0,71.7437,71.7899,71.7437,71.7529,500.0
2017-10-05 13:25:00,77.61,77.63,77.6,77.62,695.0,71.7622,71.7807,71.7529,71.7714,695.0
2017-10-05 13:30:00,77.64,77.64,77.59,77.59,977.0,71.7899,71.7899,71.7437,71.7437,977.0
2017-10-05 13:35:00,77.63,77.63,77.59,77.61,1300.0,71.7807,71.7807,71.7437,71.7622,1300.0
2017-10-05 13:40:00,77.61,77.62,77.54,77.54,1900.0,71.7622,71.7714,71.6974,71.6974,1900.0
2017-10-05 13:45:00,77.53,77.56,77.51,77.54,2080.0,71.6882,71.7159,71.6697,71.6974,2080.0
2017-10-05 13:50:00,77.54,77.57,77.52,77.54,2168.0,71.6974,71.7252,71.6789,71.6974,2168.0
2017-10-05 13:55:00,77.51,77.53,77.51,77.52,889.0,71.6697,71.6882,71.6697,71.6789,889.0
2017-10-05 14:00:00,77.52,77.52,77.4,77.4,1000.0,71.6789,71.6789,71.568,71.568,1000.0
2017-10-05 14:05:00,77.37,77.42,77.37,77.39,3023.0,71.5402,71.5865,71.5402,71.5587,3023.0
2017-10-05 14:10:00,77.39,77.45,77.39,77.44,3100.0,71.5587,71.6142,71.5587,71.605,3100.0
2017-10-05 14:15:00,77.4,77.43,77.36,77.37,800.0,71.568,71.5957,71.531,71.5402,800.0
2017-10-05 14:20:00,77.39,77.41,77.36,77.39,3322.0,71.5587,71.5772,71.531,71.5587,3322.0
2017-10-05 14:25:00,77.39,77.39,77.35,77.36,1401.0,71.5587,71.5587,71.5218,71.531,1401.0
2017-10-05 14:30:00,77.36,77.42,77.36,77.38,3704.0,71.531,71.5865,71.531,71.5495,3704.0
2017-10-05 14:35:00,77.41,77.45,77.41,77.42,3140.0,71.5772,71.6142,71.5772,71.5865,3140.0
2017-10-05 14:40:00,77.44,77.45,77.41,77.43,2509.0,71.605,71.6142,71.5772,71.5957,2509.0
2017-10-05 14:45:00,77.44,77.45,77.41,77.41,1821.0,71.605,71.6142,71.5772,71.5772,1821.0
2017-10-05 14:50:00,77.42,77.43,77.36,77.4,3048.0,71.5865,71.5957,71.531,71.568,3048.0
2017-10-05 14:55:00,77.41,77.43,77.4,77.41,3315.0,71.5772,71.5957,71.568,71.5772,3315.0
2017-10-05 15:00:00,77.43,77.43,77.4,77.41,1831.0,71.5957,71.5957,71.568,71.5772,1831.0
2017-10-05 15:05:00,77.4,77.4,77.34,77.37,3000.0,71.568,71.568,71.5125,71.5402,3000.0
2017-10-05 15:10:00,77.37,77.38,77.29,77.29,3394.0,71.5402,71.5495,71.4663,71.4663,3394.0
2017-10-05 15:15:00,77.28,77.29,77.26,77.29,3061.0,71.457,71.4663,71.4385,71.4663,3061.0
2017-10-05 15:20:00,77.28,77.28,77.24,77.24,2100.0,71.457,71.457,71.42,71.42,2100.0
2017-10-05 15:25:00,77.27,77.28,77.23,77.26,10470.0,71.4478,71.457,71.4108,71.4385,10470.0
2017-10-05 15:30:00,77.22,77.27,77.2,77.25,5812.0,71.4015,71.4478,71.3831,71.4293,5812.0
2017-10-05 15:35:00,77.26,77.3,77.25,77.3,7429.0,71.4385,71.4755,71.4293,71.4755,7429.0
2017-10-05 15:40:00,77.29,77.29,77.21,77.22,5632.0,71.4663,71.4663,71.3923,71.4015,5632.0
2017-10-05 15:45:00,77.23,77.27,77.18,77.22,16285.0,71.4108,71.4478,71.3646,71.4015,16285.0
2017-10-05 15:50:00,77.22,77.23,77.13,77.2,20570.0,71.4015,71.4108,71.3183,71.3831,20570.0
2017-10-05 15:55:00,77.19,77.3,77.19,77.29,45340.0,71.3738,71.4755,71.3738,71.4663,45340.0
2017-10-06 09:30:00,76.93,77.23,76.76,76.76,8552.0,71.1334,71.4108,70.9762,70.9762,8552.0
2017-10-06 09:35:00,76.82,77.17,76.81,77.02,2700.0,71.0317,71.3553,71.0224,71.2166,2700.0
2017-10-06 09:40:00,77.06,77.1,76.99,76.99,2739.0,71.2536,71.2906,71.1889,71.1889,2739.0
2017-10-06 09:45:00,77.06,77.09,76.98,77.04,2482.0,71.2536,71.2813,71.1796,71.2351,2482.0
2017-10-06 09:50:00,77.03,77.1,76.99,77.03,2700.0,71.2259,71.2906,71.1889,71.2259,2700.0
2017-10-06 09:55:00,77.02,77.1,77.02,77.1,1600.0,71.2166,71.2906,71.2166,71.2906,1600.0
2017-10-06 10:00:00,77.16,77.21,77.14,77.2,1360.0,71.3461,71.3923,71.3276,71.3831,1360.0
2017-10-06 10:05:00,77.18,77.18,77.1,77.11,1100.0,71.3646,71.3646,71.2906,71.2998,1100.0
2017-10-06 10:10:00,77.12,77.2,77.12,77.14,1100.0,71.3091,71.3831,71.3091,71.3276,1100.0
2017-10-06 10:15:00,77.12,77.13,77.07,77.07,900.0,71.3091,71.3183,71.2628,71.2628,900.0
2017-10-06 10:20:00,77.06,77.18,77.05,77.18,1250.0,71.2536,71.3646,71.2444,71.3646,1250.0
2017-10-06 10:25:00,77.2,77.21,77.17,77.19,2005.0,71.3831,71.3923,71.3553,71.3738,2005.0
2017-10-06 10:30:00,77.18,77.18,77.14,77.14,600.0,71.3646,71.3646,71.3276,71.3276,600.0
2017-10-06 10:35:00,77.12,77.12,77.1,77.1,300.0,71.3091,71.3091,71.2906,71.2906,300.0
2017-10-06 10:40:00,77.08,77.08,77.08,77.08,300.0,71.2721,71.2721,71.2721,71.2721,300.0
2017-10-06 10:45:00,77.14,77.14,77.1,77.14,2521.0,71.3276,71.3276,71.2906,71.3276,2521.0
2017-10-06 10:50:00,77.19,77.19,77.14,77.14,400.0,71.3738,71.3738,71.3276,71.3276,400.0
2017-10-06 10:55:00,77.14,77.17,77.03,77.17,2438.0,71.3276,71.3553,71.2259,71.3553,2438.0
2017-10-06 11:00:00,77.13,77.17,77.1,77.15,1700.0,71.3183,71.3553,71.2906,71.3368,1700.0
2017-10-06 11:05:00,77.14,77.14,77.12,77.12,300.0,71.3276,71.3276,71.3091,71.3091,300.0
2017-10-06 11:10:00,77.1,77.16,77.1,77.1,1300.0,71.2906,71.3461,71.2906,71.2906,1300.0
2017-10-06 11:15:00,77.12,77.16,77.12,77.12,300.0,71.3091,71.3461,71.3091,71.3091,300.0
2017-10-06 11:20:00,77.13,77.19,77.12,77.19,1200.0,71.3183,71.3738,71.3091,71.3738,1200.0
2017-10-06 11:25:00,77.18,77.22,77.18,77.22,200.0,71.3646,71.4015,71.3646,71.4015,200.0
2017-10-06 11:30:00,77.19,77.2,77.19,77.19,1000.0,71.3738,71.3831,71.3738,71.3738,1000.0
2017-10-06 11:35:00,77.21,77.24,77.21,77.21,1900.0,71.3923,71.42,71.3923,71.3923,1900.0
2017-10-06 11:40:00,77.21,77.21,77.21,77.21,300.0,71.3923,71.3923,71.3923,71.3923,300.0
2017-10-06 11:45:00,77.21,77.21,77.21,77.21,0.0,71.3923,71.3923,71.3923,71.3923,0.0
2017-10-06 11:50:00,77.24,77.24,77.17,77.17,900.0,71.42,71.42,71.3553,71.3553,900.0
2017-10-06 11:55:00,77.15,77.21,77.15,77.21,1100.0,71.3368,71.3923,71.3368,71.3923,1100.0
2017-10-06 12:00:00,77.17,77.19,77.14,77.15,1114.0,71.3553,71.3738,71.3276,71.3368,1114.0
2017-10-06 12:05:00,77.16,77.2,77.16,77.16,300.0,71.3461,71.3831,71.3461,71.3461,300.0
2017-10-06 12:10:00,77.15,77.16,77.14,77.15,700.0,71.3368,71.3461,71.3276,71.3368,700.0
2017-10-06 12:15:00,77.18,77.24,77.18,77.21,2300.0,71.3646,71.42,71.3646,71.3923,2300.0
2017-10-06 12:20:00,77.18,77.18,77.16,77.16,300.0,71.3646,71.3646,71.3461,71.3461,300.0
2017-10-06 12:25:00,77.17,77.22,77.17,77.22,613.0,71.3553,71.4015,71.3553,71.4015,613.0
2017-10-06 12:30:00,77.23,77.24,77.23,77.23,602.0,71.4108,71.42,71.4108,71.4108,602.0
2017-10-06 12:35:00,77.21,77.22,77.2,77.2,1300.0,71.3923,71.4015,71.3831,71.3831,1300.0
2017-10-06 12:40:00,77.22,77.28,77.22,77.24,2224.0,71.4015,71.457,71.4015,71.42,2224.0
2017-10-06 12:45:00,77.29,77.32,77.28,77.3,3300.0,71.4663,71.494,71.457,71.4755,3300.0
2017-10-06 12:50:00,77.29,77.33,77.26,77.29,4490.0,71.4663,71.5033,71.4385,71.4663,4490.0
2017-10-06 12:55:00,77.29,77.29,77.27,77.27,200.0,71.4663,71.4663,71.4478,71.4478,200.0
2017-10-06 13:00:00,77.29,77.31,77.29,77.29,700.0,71.4663,71.4848,71.4663,71.4663,700.0
2017-10-06 13:05:00,77.3,77.3,77.28,77.28,1100.0,71.4755,71.4755,71.457,71.457,1100.0
2017-10-06 13:10:00,77.3,77.31,77.27,77.29,2700.0,71.4755,71.4848,71.4478,71.4663,2700.0
2017-10-06 13:15:00,77.32,77.34,77.3,77.3,1300.0,71.494,71.5125,71.4755,71.4755,1300.0
2017-10-06 13:20:00,77.29,77.32,77.26,77.26,500.0,71.4663,71.494,71.4385,71.4385,500.0
2017-10-06 13:25:00,77.28,77.3,77.28,77.3,810.0,71.457,71.4755,71.457,71.4755,810.0
2017-10-06 13:30:00,77.3,77.3,77.28,77.29,900.0,71.4755,71.4755,71.457,71.4663,900.0
2017-10-06 13:35:00,77.3,77.3,77.28,77.3,833.0,71.4755,71.4755,71.457,71.4755,833.0
2017-10-06 13:40:00,77.31,77.33,77.3,77.3,1120.0,71.4848,71.5033,71.4755,71.4755,1120.0
2017-10-06 13:45:00,77.3,77.31,77.28,77.28,1220.0,71.4755,71.4848,71.457,71.457,1220.0
2017-10-06 13:50:00,77.28,77.28,77.24,77.24,1300.0,71.457,71.457,71.42,71.42,1300.0
2017-10-06 13:55:00,77.24,77.29,77.24,77.29,500.0,71.42,71.4663,71.42,71.4663,500.0
2017-10-06 14:00:00,77.25,77.29,77.25,77.26,1425.0,71.4293,71.4663,71.4293,71.4385,1425.0
2017-10-06 14:05:00,77.26,77.28,77.24,77.24,1590.0,71.4385,71.457,71.42,71.42,1590.0
2017-10-06 14:10:00,77.24,77.27,77.23,77.25,1800.0,71.42,71.4478,71.4108,71.4293,1800.0
2017-10-06 14:15:00,77.28,77.28,77.24,77.27,491.0,71.457,71.457,71.42,71.4478,491.0
2017-10-06 14:20:00,77.25,77.3,77.25,77.3,1700.0,71.4293,71.4755,71.4293,71.4755,1700.0
2017-10-06 14:25:00,77.3,77.3,77.27,77.27,1400.0,71.4755,71.4755,71.4478,71.4478,1400.0
2017-10-06 14:30:00,77.27,77.32,77.27,77.3,1500.0,71.4478,71.494,71.4478,71.4755,1500.0
2017-10-06 14:35:00,77.33,77.33,77.28,77.3,1853.0,71.5033,71.5033,71.457,71.4755,1853.0
2017-10-06 14:40:00,77.29,77.31,77.28,77.31,2000.0,71.4663,71.4848,71.457,71.4848,2000.0
2017-10-06 14:45:00,77.31,77.35,77.29,77.34,1400.0,71.4848,71.5218,71.4663,71.5125,1400.0
2017-10-06 14:50:00,77.32,77.33,77.28,77.28,1440.0,71.494,71.5033,71.457,71.457,1440.0
2017-10-06 14:55:00,77.32,77.34,77.31,77.32,2487.0,71.494,71.5125,71.4848,71.494,2487.0
2017-10-06 15:00:00,77.31,77.31,77.21,77.21,2500.0,71.4848,71.4848,71.3923,71.3923,2500.0
2017-10-06 15:05:00,77.25,77.25,77.22,77.22,1867.0,71.4293,71.4293,71.4015,71.4015,1867.0
2017-10-06 15:10:00,77.21,77.21,77.16,77.19,3776.0,71.3923,71.3923,71.3461,71.3738,3776.0
2017-10-06 15:15:00,77.2,77.2,77.16,77.19,1500.0,71.3831,71.3831,71.3461,71.3738,1500.0
2017-10-06 15:20:00,77.2,77.26,77.19,77.26,4413.0,71.3831,71.4385,71.3738,71.4385,4413.0
2017-10-06 15:25:00,77.26,77.32,77.26,77.32,4329.0,71.4385,71.494,71.4385,71.494,4329.0
2017-10-06 15:30:00,77.32,77.33,77.28,77.28,6452.0,71.494,71.5033,71.457,71.457,6452.0
2017-10-06 15:35:00,77.27,77.36,77.26,77.36,6858.0,71.4478,71.531,71.4385,71.531,6858.0
2017-10-06 15:40:00,77.36,77.36,77.31,77.36,7511.0,71.531,71.531,71.4848,71.531,7511.0
2017-10-06 15:45:00,77.34,77.34,77.28,77.29,10150.0,71.5125,71.5125,71.457,71.4663,10150.0
2017-10-06 15:50:00,77.3,77.3,77.18,77.19,18973.0,71.4755,71.4755,71.3646,71.3738,18973.0
2017-10-06 15:55:00,77.18,77.26,77.13,77.24,42183.0,71.3646,71.4385,71.3183,71.42,42183.0
2017-10-09 09:30:00,77.11,77.21,77.11,77.2,3987.0,71.2998,71.3923,71.2998,71.3831,3987.0
2017-10-09 09:35:00,77.11,77.23,77.01,77.02,1200.0,71.2998,71.4108,71.2074,71.2166,1200.0
2017-10-09 09:40:00,77.11,77.11,77.09,77.11,472.0,71.2998,71.2998,71.2813,71.2998,472.0
2017-10-09 09:45:00,77.15,77.23,77.07,77.23,2200.0,71.3368,71.4108,71.2628,71.4108,2200.0
2017-10-09 09:50:00,77.09,77.12,77.06,77.12,600.0,71.2813,71.3091,71.2536,71.3091,600.0
2017-10-09 09:55:00,77.06,77.16,77.0,77.16,2078.0,71.2536,71.3461,71.1981,71.3461,2078.0
2017-10-09 10:00:00,77.09,77.1,77.02,77.03,1500.0,71.2813,71.2906,71.2166,71.2259,1500.0
2017-10-09 10:05:00,77.0,77.0,76.76,76.78,2584.0,71.1981,71.1981,70.9762,70.9947,2584.0
2017-10-09 10:10:00,76.76,76.76,76.62,76.62,1464.0,70.9762,70.9762,70.8468,70.8468,1464.0
2017-10-09 10:15:00,76.61,76.62,76.5,76.6,4300.0,70.8375,70.8468,70.7358,70.8283,4300.0
2017-10-09 10:20:00,76.61,76.61,76.57,76.57,400.0,70.8375,70.8375,70.8005,70.8005,400.0
2017-10-09 10:25:00,76.56,76.73,76.56,76.73,1029.0,70.7913,70.9485,70.7913,70.9485,1029.0
2017-10-09 10:30:00,76.75,76.77,76.67,76.7,3375.0,70.967,70.9855,70.893,70.9207,3375.0
2017-10-09 10:35:00,76.67,76.73,76.67,76.69,2000.0,70.893,70.9485,70.893,70.9115,2000.0
2017-10-09 10:40:00,76.72,76.78,76.7,76.76,1800.0,70.9392,70.9947,70.9207,70.9762,1800.0
2017-10-09 10:45:00,76.79,76.79,76.71,76.73,600.0,71.0039,71.0039,70.93,70.9485,600.0
2017-10-09 10:50:00,76.69,76.69,76.64,76.64,700.0,70.9115,70.9115,70.8652,70.8652,700.0
2017-10-09 10:55:00,76.67,76.69,76.65,76.66,2163.0,70.893,70.9115,70.8745,70.8837,2163.0
2017-10-09 11:00:00,76.66,76.66,76.64,76.65,1719.0,70.8837,70.8837,70.8652,70.8745,1719.0
2017-10-09 11:05:00,76.65,76.66,76.6,76.63,1300.0,70.8745,70.8837,70.8283,70.856,1300.0
2017-10-09 11:10:00,76.63,76.63,76.63,76.63,400.0,70.856,70.856,70.856,70.856,400.0
2017-10-09 11:15:00,76.65,76.65,76.56,76.61,1238.0,70.8745,70.8745,70.7913,70.8375,1238.0
2017-10-09 11:20:00,76.61,76.64,76.61,76.63,600.0,70.8375,70.8652,70.8375,70.856,600.0
2017-10-09 11:25:00,76.62,76.62,76.56,76.58,1528.0,70.8468,70.8468,70.7913,70.8098,1528.0
2017-10-09 11:30:00,76.58,76.58,76.58,76.58,0.0,70.8098,70.8098,70.8098,70.8098,0.0
2017-10-09 11:35:00,76.57,76.57,76.53,76.53,700.0,70.8005,70.8005,70.7635,70.7635,700.0
2017-10-09 11:40:00,76.56,76.59,76.55,76.55,2312.0,70.7913,70.819,70.782,70.782,2312.0
2017-10-09 11:45:00,76.56,76.62,76.56,76.62,1100.0,70.7913,70.8468,70.7913,70.8468,1100.0
2017-10-09 11:50:00,76.64,76.65,76.63,76.65,1000.0,70.8652,70.8745,70.856,70.8745,1000.0
2017-10-09 11:55:00,76.67,76.67,76.67,76.67,133.0,70.893,70.893,70.893,70.893,133.0
2017-10-09 12:00:00,76.68,76.73,76.68,76.73,1300.0,70.9022,70.9485,70.9022,70.9485,1300.0
2017-10-09 12:05:00,76.74,76.79,76.72,76.79,2000.0,70.9577,71.0039,70.9392,71.0039,2000.0
2017-10-09 12:10:00,76.78,76.78,76.74,76.77,1796.0,70.9947,70.9947,70.9577,70.9855,1796.0
2017-10-09 12:15:00,76.79,76.79,76.79,76.79,100.0,71.0039,71.0039,71.0039,71.0039,100.0
2017-10-09 12:20:00,76.79,76.79,76.74,76.77,700.0,71.0039,71.0039,70.9577,70.9855,700.0
2017-10-09 12:25:00,76.79,76.79,76.79,76.79,400.0,71.0039,71.0039,71.0039,71.0039,400.0
2017-10-09 12:30:00,76.78,76.79,76.72,76.72,1249.0,70.9947,71.0039,70.9392,70.9392,1249.0
2017-10-09 12:35:00,76.73,76.75,76.71,76.71,500.0,70.9485,70.967,70.93,70.93,500.0
2017-10-09 12:40:00,76.68,76.68,76.6,76.6,737.0,70.9022,70.9022,70.8283,70.8283,737.0
2017-10-09 12:45:00,76.59,76.59,76.56,76.56,1297.0,70.819,70.819,70.7913,70.7913,1297.0
2017-10-09 12:50:00,76.57,76.59,76.56,76.56,1000.0,70.8005,70.819,70.7913,70.7913,1000.0
2017-10-09 12:55:00,76.56,76.56,76.56,76.56,0.0,70.7913,70.7913,70.7913,70.7913,0.0
2017-10-09 13:00:00,76.5,76.55,76.5,76.51,1100.0,70.7358,70.782,70.7358,70.745,1100.0
2017-10-09 13:05:00,76.5,76.5,76.45,76.47,800.0,70.7358,70.7358,70.6896,70.7081,800.0
2017-10-09 13:10:00,76.46,76.51,76.46,76.49,1649.0,70.6988,70.745,70.6988,70.7266,1649.0
2017-10-09 13:15:00,76.49,76.5,76.47,76.47,800.0,70.7266,70.7358,70.7081,70.7081,800.0
2017-10-09 13:20:00,76.46,76.47,76.46,76.46,1101.0,70.6988,70.7081,70.6988,70.6988,1101.0
2017-10-09 13:25:00,76.5,76.53,76.5,76.53,500.0,70.7358,70.7635,70.7358,70.7635,500.0
2017-10-09 13:30:00,76.52,76.55,76.5,76.51,2782.0,70.7543,70.782,70.7358,70.745,2782.0
2017-10-09 13:35:00,76.52,76.54,76.52,76.54,1300.0,70.7543,70.7728,70.7543,70.7728,1300.0
2017-10-09 13:40:00,76.53,76.53,76.51,76.51,732.0,70.7635,70.7635,70.745,70.745,732.0
2017-10-09 13:45:00,76.49,76.49,76.38,76.4,3901.0,70.7266,70.7266,70.6248,70.6433,3901.0
2017-10-09 13:50:00,76.4,76.4,76.32,76.32,500.0,70.6433,70.6433,70.5694,70.5694,500.0
2017-10-09 13:55:00,76.32,76.34,76.27,76.27,2700.0,70.5694,70.5879,70.5231,70.5231,2700.0
2017-10-09 14:00:00,76.27,76.27,76.27,76.27,0.0,70.5231,70.5231,70.5231,70.5231,0.0
2017-10-09 14:05:00,76.34,76.34,76.28,76.28,1098.0,70.5879,70.5879,70.5324,70.5324,1098.0
2017-10-09 14:10:00,76.29,76.3,76.26,76.28,3468.0,70.5416,70.5509,70.5139,70.5324,3468.0
2017-10-09 14:15:00,76.28,76.28,76.19,76.21,3176.0,70.5324,70.5324,70.4492,70.4676,3176.0
2017-10-09 14:20:00,76.23,76.23,76.19,76.21,1809.0,70.4861,70.4861,70.4492,70.4676,1809.0
2017-10-09 14:25:00,76.22,76.26,76.22,76.26,1900.0,70.4769,70.5139,70.4769,70.5139,1900.0
2017-10-09 14:30:00,76.26,76.32,76.26,76.28,3332.0,70.5139,70.5694,70.5139,70.5324,3332.0
2017-10-09 14:35:00,76.29,76.31,76.28,76.28,1000.0,70.5416,70.5601,70.5324,70.5324,1000.0
2017-10-09 14:40:00,76.31,76.33,76.26,76.26,1922.0,70.5601,70.5786,70.5139,70.5139,1922.0
2017-10-09 14:45:00,76.26,76.26,76.23,76.23,1194.0,70.5139,70.5139,70.4861,70.4861,1194.0
2017-10-09 14:50:00,76.23,76.23,76.18,76.21,2441.0,70.4861,70.4861,70.4399,70.4676,2441.0
2017-10-09 14:55:00,76.2,76.21,76.18,76.18,1696.0,70.4584,70.4676,70.4399,70.4399,1696.0
2017-10-09 15:00:00,76.15,76.15,76.12,76.14,1100.0,70.4122,70.4122,70.3844,70.4029,1100.0
2017-10-09 15:05:00,76.1,76.12,76.04,76.04,2632.0,70.3659,70.3844,70.3105,70.3105,2632.0
2017-10-09 15:10:00,76.04,76.04,75.95,76.0,7661.0,70.3105,70.3105,70.2272,70.2735,7661.0
2017-10-09 15:15:00,76.01,76.1,76.01,76.1,6051.0,70.2827,70.3659,70.2827,70.3659,6051.0
2017-10-09 15:20:00,76.11,76.11,76.05,76.05,9806.0,70.3752,70.3752,70.3197,70.3197,9806.0
2017-10-09 15:25:00,76.05,76.07,76.02,76.02,4862.0,70.3197,70.3382,70.292,70.292,4862.0
2017-10-09 15:30:00,76.02,76.14,76.02,76.04,7648.0,70.292,70.4029,70.292,70.3105,7648.0
2017-10-09 15:35:00,76.03,76.13,76.03,76.11,9285.0,70.3012,70.3937,70.3012,70.3752,9285.0
2017-10-09 15:40:00,76.11,76.12,76.04,76.06,7897.0,70.3752,70.3844,70.3105,70.329,7897.0
2017-10-09 15:45:00,76.07,76.13,76.03,76.05,19532.0,70.3382,70.3937,70.3012,70.3197,19532.0
2017-10-09 15:50:00,76.07,76.17,76.07,76.17,9146.0,70.3382,70.4307,70.3382,70.4307,9146.0
2017-10-09 15:55:00,76.18,76.18,76.12,76.16,32668.0,70.4399,70.4399,70.3844,70.4214,32668.0
2017-10-10 09:30:00,76.11,76.27,75.85,76.23,8071.0,70.3752,70.5231,70.1348,70.4861,8071.0
2017-10-10 09:35:00,76.02,76.02,75.91,75.91,900.0,70.292,70.292,70.1903,70.1903,900.0
2017-10-10 09:40:00,75.88,76.08,75.88,75.88,2600.0,70.1625,70.3474,70.1625,70.1625,2600.0
2017-10-10 09:45:00,75.86,75.88,75.81,75.87,1200.0,70.144,70.1625,70.0978,70.1533,1200.0
2017-10-10 09:50:00,75.85,75.85,75.66,75.66,2659.0,70.1348,70.1348,69.9591,69.9591,2659.0
2017-10-10 09:55:00,75.66,75.74,75.62,75.74,2650.0,69.9591,70.0331,69.9221,70.0331,2650.0
2017-10-10 10:00:00,75.81,75.83,75.77,75.82,1080.0,70.0978,70.1163,70.0608,70.107,1080.0
2017-10-10 10:05:00,75.76,75.9,75.76,75.9,2600.0,70.0516,70.181,70.0516,70.181,2600.0
2017-10-10 10:10:00,75.89,75.92,75.89,75.92,900.0,70.1718,70.1995,70.1718,70.1995,900.0
2017-10-10 10:15:00,75.88,75.91,75.83,75.87,2350.0,70.1625,70.1903,70.1163,70.1533,2350.0
2017-10-10 10:20:00,75.87,75.87,75.77,75.82,2600.0,70.1533,70.1533,70.0608,70.107,2600.0
2017-10-10 10:25:00,75.8,75.95,75.8,75.95,2400.0,70.0885,70.2272,70.0885,70.2272,2400.0
2017-10-10 10:30:00,75.91,75.91,75.89,75.9,200.0,70.1903,70.1903,70.1718,70.181,200.0
2017-10-10 10:35:00,75.88,75.94,75.88,75.9,1300.0,70.1625,70.218,70.1625,70.181,1300.0
2017-10-10 10:40:00,75.93,75.93,75.89,75.9,2216.0,70.2087,70.2087,70.1718,70.181,2216.0
2017-10-10 10:45:00,75.92,75.92,75.88,75.91,700.0,70.1995,70.1995,70.1625,70.1903,700.0
2017-10-10 10:50:00,75.9,75.92,75.9,75.92,200.0,70.181,70.1995,70.181,70.1995,200.0
2017-10-10 10:55:00,75.87,75.91,75.87,75.91,1908.0,70.1533,70.1903,70.1533,70.1903,1908.0
2017-10-10 11:00:00,75.88,75.9,75.83,75.84,2700.0,70.1625,70.181,70.1163,70.1255,2700.0
2017-10-10 11:05:00,75.85,75.91,75.85,75.91,2500.0,70.1348,70.1903,70.1348,70.1903,2500.0
2017-10-10 11:10:00,75.94,75.98,75.89,75.95,8344.0,70.218,70.255,70.1718,70.2272,8344.0
2017-10-10 11:15:00,75.96,75.98,75.94,75.95,8000.0,70.2365,70.255,70.218,70.2272,8000.0
2017-10-10 11:20:00,75.94,75.96,75.92,75.93,2479.0,70.218,70.2365,70.1995,70.2087,2479.0
2017-10-10 11:25:00,75.93,75.93,75.85,75.85,1400.0,70.2087,70.2087,70.1348,70.1348,1400.0
2017-10-10 11:30:00,75.85,75.86,75.8,75.86,2825.0,70.1348,70.144,70.0885,70.144,2825.0
2017-10-10 11:35:00,75.89,75.92,75.88,75.9,4400.0,70.1718,70.1995,70.1625,70.181,4400.0
2017-10-10 11:40:00,75.88,75.88,75.86,75.87,2097.0,70.1625,70.1625,70.144,70.1533,2097.0
2017-10-10 11:45:00,75.85,75.85,75.81,75.84,2198.0,70.1348,70.1348,70.0978,70.1255,2198.0
2017-10-10 11:50:00,75.87,75.87,75.85,75.86,200.0,70.1533,70.1533,70.1348,70.144,200.0
2017-10-10 11:55:00,75.87,75.87,75.82,75.84,1798.0,70.1533,70.1533,70.107,70.1255,1798.0
2017-10-10 12:00:00,75.85,75.95,75.85,75.9,3100.0,70.1348,70.2272,70.1348,70.181,3100.0
2017-10-10 12:05:00,75.91,75.92,75.9,75.92,1500.0,70.1903,70.1995,70.181,70.1995,1500.0
2017-10-10 12:10:00,75.9,75.9,75.88,75.89,1914.0,70.181,70.181,70.1625,70.1718,1914.0
2017-10-10 12:15:00,75.89,75.92,75.87,75.88,2900.0,70.1718,70.1995,70.1533,70.1625,2900.0
2017-10-10 12:20:00,75.87,75.92,75.87,75.9,2300.0,70.1533,70.1995,70.1533,70.181,2300.0
2017-10-10 12:25:00,75.89,75.9,75.87,75.9,700.0,70.1718,70.181,70.1533,70.181,700.0
2017-10-10 12:30:00,75.9,75.9,75.9,75.9,100.0,70.181,70.181,70.181,70.181,100.0
2017-10-10 12:35:00,75.92,75.94,75.9,75.91,926.0,70.1995,70.218,70.181,70.1903,926.0
2017-10-10 12:40:00,75.91,75.97,75.88,75.97,3300.0,70.1903,70.2457,70.1625,70.2457,3300.0
2017-10-10 12:45:00,75.97,76.09,75.97,76.09,6084.0,70.2457,70.3567,70.2457,70.3567,6084.0
2017-10-10 12:50:00,76.11,76.11,76.05,76.08,2779.0,70.3752,70.3752,70.3197,70.3474,2779.0
2017-10-10 12:55:00,76.1,76.1,76.04,76.05,1839.0,70.3659,70.3659,70.3105,70.3197,1839.0
2017-10-10 13:00:00,76.03,76.07,76.01,76.06,3192.0,70.3012,70.3382,70.2827,70.329,3192.0
2017-10-10 13:05:00,76.06,76.08,76.06,76.06,800.0,70.329,70.3474,70.329,70.329,800.0
2017-10-10 13:10:00,76.06,76.09,76.06,76.09,1800.0,70.329,70.3567,70.329,70.3567,1800.0
2017-10-10 13:15:00,76.09,76.14,76.08,76.14,1300.0,70.3567,70.4029,70.3474,70.4029,1300.0
2017-10-10 13:20:00,76.16,76.16,76.1,76.1,500.0,70.4214,70.4214,70.3659,70.3659,500.0
2017-10-10 13:25:00,76.1,76.15,76.1,76.15,1175.0,70.3659,70.4122,70.3659,70.4122,1175.0
2017-10-10 13:30:00,76.17,76.17,76.17,76.17,200.0,70.4307,70.4307,70.4307,70.4307,200.0
2017-10-10 13:35:00,76.15,76.19,76.13,76.18,4438.0,70.4122,70.4492,70.3937,70.4399,4438.0
2017-10-10 13:40:00,76.18,76.18,76.18,76.18,0.0,70.4399,70.4399,70.4399,70.4399,0.0
2017-10-10 13:45:00,76.18,76.23,76.16,76.23,3423.0,70.4399,70.4861,70.4214,70.4861,3423.0
2017-10-10 13:50:00,76.2,76.21,76.18,76.19,2330.0,70.4584,70.4676,70.4399,70.4492,2330.0
2017-10-10 13:55:00,76.18,76.19,76.15,76.15,1861.0,70.4399,70.4492,70.4122,70.4122,1861.0
2017-10-10 14:00:00,76.16,76.19,76.15,76.19,2818.0,70.4214,70.4492,70.4122,70.4492,2818.0
2017-10-10 14:05:00,76.2,76.2,76.16,76.16,1600.0,70.4584,70.4584,70.4214,70.4214,1600.0
2017-10-10 14:10:00,76.15,76.17,76.12,76.17,2580.0,70.4122,70.4307,70.3844,70.4307,2580.0
2017-10-10 14:15:00,76.14,76.16,76.11,76.12,1700.0,70.4029,70.4214,70.3752,70.3844,1700.0
2017-10-10 14:20:00,76.13,76.15,76.11,76.11,5063.0,70.3937,70.4122,70.3752,70.3752,5063.0
2017-10-10 14:25:00,76.12,76.13,76.12,76.13,1310.0,70.3844,70.3937,70.3844,70.3937,1310.0
2017-10-10 14:30:00,76.13,76.16,76.12,76.14,3438.0,70.3937,70.4214,70.3844,70.4029,3438.0
2017-10-10 14:35:00,76.13,76.13,76.1,76.1,1100.0,70.3937,70.3937,70.3659,70.3659,1100.0
2017-10-10 14:40:00,76.1,76.11,76.08,76.1,4658.0,70.3659,70.3752,70.3474,70.3659,4658.0
2017-10-10 14:45:00,76.1,76.12,76.1,76.12,1990.0,70.3659,70.3844,70.3659,70.3844,1990.0
2017-10-10 14:50:00,76.11,76.11,76.07,76.08,3550.0,70.3752,70.3752,70.3382,70.3474,3550.0
2017-10-10 14:55:00,76.07,76.08,76.07,76.08,400.0,70.3382,70.3474,70.3382,70.3474,400.0
2017-10-10 15:00:00,76.07,76.12,76.04,76.09,10305.0,70.3382,70.3844,70.3105,70.3567,10305.0
2017-10-10 15:05:00,76.09,76.09,76.03,76.03,5163.0,70.3567,70.3567,70.3012,70.3012,5163.0
2017-10-10 15:10:00,76.05,76.05,75.99,75.99,3913.0,70.3197,70.3197,70.2642,70.2642,3913.0
2017-10-10 15:15:00,75.99,76.01,75.97,76.01,4439.0,70.2642,70.2827,70.2457,70.2827,4439.0
2017-10-10 15:20:00,75.99,76.02,75.99,76.02,5970.0,70.2642,70.292,70.2642,70.292,5970.0
2017-10-10 15:25:00,76.02,76.09,76.02,76.09,4751.0,70.292,70.3567,70.292,70.3567,4751.0
2017-10-10 15:30:00,76.09,76.17,76.09,76.13,5521.0,70.3567,70.4307,70.3567,70.3937,5521.0
2017-10-10 15:35:00,76.13,76.16,76.11,76.13,8575.0,70.3937,70.4214,70.3752,70.3937,8575.0
2017-10-10 15:40:00,76.15,76.15,76.09,76.14,6754.0,70.4122,70.4122,70.3567,70.4029,6754.0
2017-10-10 15:45:00,76.14,76.21,76.14,76.2,13722.0,70.4029,70.4676,70.4029,70.4584,13722.0
2017-10-10 15:50:00,76.2,76.2,76.16,76.16,13159.0,70.4584,70.4584,70.4214,70.4214,13159.0
2017-10-10 15:55:00,76.17,76.22,76.16,76.21,34179.0,70.4307,70.4769,70.4214,70.4676,34179.0
2017-10-11 09:30:00,76.41,76.48,76.39,76.45,7725.0,70.6526,70.7173,70.6341,70.6896,7725.0
2017-10-11 09:35:00,76.58,76.75,76.58,76.75,1300.0,70.8098,70.967,70.8098,70.967,1300.0
2017-10-11 09:40:00,76.8,76.82,76.7,76.7,1301.0,71.0132,71.0317,70.9207,70.9207,1301.0
2017-10-11 09:45:00,76.72,76.72,76.68,76.68,1000.0,70.9392,70.9392,70.9022,70.9022,1000.0
2017-10-11 09:50:00,76.67,76.71,76.6,76.62,800.0,70.893,70.93,70.8283,70.8468,800.0
2017-10-11 09:55:00,76.6,76.71,76.6,76.68,1027.0,70.8283,70.93,70.8283,70.9022,1027.0
2017-10-11 10:00:00,76.67,76.67,76.58,76.6,3863.0,70.893,70.893,70.8098,70.8283,3863.0
2017-10-11 10:05:00,76.51,76.51,76.38,76.4,1725.0,70.745,70.745,70.6248,70.6433,1725.0
2017-10-11 10:10:00,76.35,76.44,76.35,76.42,1845.0,70.5971,70.6803,70.5971,70.6618,1845.0
2017-10-11 10:15:00,76.38,76.46,76.34,76.46,3166.0,70.6248,70.6988,70.5879,70.6988,3166.0
2017-10-11 10:20:00,76.5,76.5,76.4,76.4,2600.0,70.7358,70.7358,70.6433,70.6433,2600.0
2017-10-11 10:25:00,76.37,76.37,76.35,76.35,200.0,70.6156,70.6156,70.5971,70.5971,200.0
2017-10-11 10:30:00,76.37,76.41,76.35,76.39,3551.0,70.6156,70.6526,70.5971,70.6341,3551.0
2017-10-11 10:35:00,76.37,76.37,76.37,76.37,400.0,70.6156,70.6156,70.6156,70.6156,400.0
2017-10-11 10:40:00,76.32,76.34,76.31,76.34,501.0,70.5694,70.5879,70.5601,70.5879,501.0
2017-10-11 10:45:00,76.32,76.32,76.16,76.16,4000.0,70.5694,70.5694,70.4214,70.4214,4000.0
2017-10-11 10:50:00,76.16,76.16,76.06,76.08,1955.0,70.4214,70.4214,70.329,70.3474,1955.0
2017-10-11 10:55:00,76.13,76.13,76.11,76.11,600.0,70.3937,70.3937,70.3752,70.3752,600.0
2017-10-11 11:00:00,76.11,76.14,76.09,76.14,1725.0,70.3752,70.4029,70.3567,70.4029,1725.0
2017-10-11 11:05:00,76.14,76.21,76.13,76.17,2148.0,70.4029,70.4676,70.3937,70.4307,2148.0
2017-10-11 11:10:00,76.14,76.2,76.14,76.18,1350.0,70.4029,70.4584,70.4029,70.4399,1350.0
2017-10-11 11:15:00,76.19,76.22,76.18,76.2,3400.0,70.4492,70.4769,70.4399,70.4584,3400.0
2017-10-11 11:20:00,76.18,76.18,76.14,76.14,700.0,70.4399,70.4399,70.4029,70.4029,700.0
2017-10-11 11:25:00,76.11,76.11,76.06,76.07,500.0,70.3752,70.3752,70.329,70.3382,500.0
2017-10-11 11:30:00,76.12,76.12,76.09,76.09,1278.0,70.3844,70.3844,70.3567,70.3567,1278.0
2017-10-11 11:35:00,76.07,76.15,76.07,76.15,2600.0,70.3382,70.4122,70.3382,70.4122,2600.0
2017-10-11 11:40:00,76.14,76.14,76.06,76.09,1100.0,70.4029,70.4029,70.329,70.3567,1100.0
2017-10-11 11:45:00,76.08,76.11,76.08,76.11,3301.0,70.3474,70.3752,70.3474,70.3752,3301.0
2017-10-11 11:50:00,76.09,76.09,76.04,76.07,1750.0,70.3567,70.3567,70.3105,70.3382,1750.0
2017-10-11 11:55:00,76.07,76.1,76.06,76.1,6111.0,70.3382,70.3659,70.329,70.3659,6111.0
2017-10-11 12:00:00,76.06,76.14,76.06,76.14,3209.0,70.329,70.4029,70.329,70.4029,3209.0
2017-10-11 12:05:00,76.16,76.17,76.14,76.17,3373.0,70.4214,70.4307,70.4029,70.4307,3373.0
2017-10-11 12:10:00,76.16,76.16,76.14,76.14,1700.0,70.4214,70.4214,70.4029,70.4029,1700.0
2017-10-11 12:15:00,76.14,76.14,76.09,76.1,800.0,70.4029,70.4029,70.3567,70.3659,800.0
2017-10-11 12:20:00,76.11,76.14,76.11,76.14,1619.0,70.3752,70.4029,70.3752,70.4029,1619.0
2017-10-11 12:25:00,76.15,76.15,76.08,76.08,1850.0,70.4122,70.4122,70.3474,70.3474,1850.0
2017-10-11 12:30:00,76.08,76.09,76.02,76.02,1700.0,70.3474,70.3567,70.292,70.292,1700.0
2017-10-11 12:35:00,76.03,76.06,76.02,76.06,2943.0,70.3012,70.329,70.292,70.329,2943.0
2017-10-11 12:40:00,76.05,76.1,76.04,76.1,2750.0,70.3197,70.3659,70.3105,70.3659,2750.0
2017-10-11 12:45:00,76.09,76.12,76.09,76.09,1100.0,70.3567,70.3844,70.3567,70.3567,1100.0
2017-10-11 12:50:00,76.05,76.15,76.05,76.15,2287.0,70.3197,70.4122,70.3197,70.4122,2287.0
2017-10-11 12:55:00,76.15,76.15,76.11,76.11,937.0,70.4122,70.4122,70.3752,70.3752,937.0
2017-10-11 13:00:00,76.1,76.14,76.1,76.13,2391.0,70.3659,70.4029,70.3659,70.3937,2391.0
2017-10-11 13:05:00,76.12,76.14,76.11,76.14,1198.0,70.3844,70.4029,70.3752,70.4029,1198.0
2017-10-11 13:10:00,76.14,76.2,76.14,76.2,2399.0,70.4029,70.4584,70.4029,70.4584,2399.0
2017-10-11 13:15:00,76.22,76.33,76.22,76.32,4086.0,70.4769,70.5786,70.4769,70.5694,4086.0
2017-10-11 13:20:00,76.32,76.32,76.3,76.32,1900.0,70.5694,70.5694,70.5509,70.5694,1900.0
2017-10-11 13:25:00,76.29,76.29,76.24,76.25,4000.0,70.5416,70.5416,70.4954,70.5046,4000.0
2017-10-11 13:30:00,76.26,76.27,76.26,76.27,595.0,70.5139,70.5231,70.5139,70.5231,595.0
2017-10-11 13:35:00,76.28,76.28,76.25,76.28,1921.0,70.5324,70.5324,70.5046,70.5324,1921.0
2017-10-11 13:40:00,76.28,76.29,76.24,76.25,11113.0,70.5324,70.5416,70.4954,70.5046,11113.0
2017-10-11 13:45:00,76.25,76.25,76.24,76.25,4800.0,70.5046,70.5046,70.4954,70.5046,4800.0
2017-10-11 13:50:00,76.25,76.39,76.17,76.17,15122.0,70.5046,70.6341,70.4307,70.4307,15122.0
2017-10-11 13:55:00,76.2,76.28,76.18,76.2,11500.0,70.4584,70.5324,70.4399,70.4584,11500.0
2017-10-11 14:00:00,76.24,76.36,76.24,76.36,1300.0,70.4954,70.6063,70.4954,70.6063,1300.0
2017-10-11 14:05:00,76.37,76.39,76.36,76.36,1400.0,70.6156,70.6341,70.6063,70.6063,1400.0
2017-10-11 14:10:00,76.36,76.36,76.24,76.3,11175.0,70.6063,70.6063,70.4954,70.5509,11175.0
2017-10-11 14:15:00,76.3,76.36,76.28,76.36,914.0,70.5509,70.6063,70.5324,70.6063,914.0
2017-10-11 14:20:00,76.34,76.34,76.24,76.28,3644.0,70.5879,70.5879,70.4954,70.5324,3644.0
2017-10-11 14:25:00,76.25,76.36,76.25,76.36,2295.0,70.5046,70.6063,70.5046,70.6063,2295.0
2017-10-11 14:30:00,76.34,76.34,76.25,76.25,801.0,70.5879,70.5879,70.5046,70.5046,801.0
2017-10-11 14:35:00,76.28,76.34,76.28,76.31,3296.0,70.5324,70.5879,70.5324,70.5601,3296.0
2017-10-11 14:40:00,76.3,76.39,76.3,76.37,1913.0,70.5509,70.6341,70.5509,70.6156,1913.0
2017-10-11 14:45:00,76.35,76.38,76.28,76.35,10950.0,70.5971,70.6248,70.5324,70.5971,10950.0
2017-10-11 14:50:00,76.36,76.37,76.32,76.32,3051.0,70.6063,70.6156,70.5694,70.5694,3051.0
2017-10-11 14:55:00,76.33,76.33,76.27,76.31,3701.0,70.5786,70.5786,70.5231,70.5601,3701.0
2017-10-11 15:00:00,76.32,76.35,76.32,76.35,2001.0,70.5694,70.5971,70.5694,70.5971,2001.0
2017-10-11 15:05:00,76.35,76.36,76.33,76.36,2900.0,70.5971,70.6063,70.5786,70.6063,2900.0
2017-10-11 15:10:00,76.36,76.36,76.32,76.35,3104.0,70.6063,70.6063,70.5694,70.5971,3104.0
2017-10-11 15:15:00,76.35,76.37,76.35,76.37,1603.0,70.5971,70.6156,70.5971,70.6156,1603.0
2017-10-11 15:20:00,76.38,76.43,76.38,76.39,2100.0,70.6248,70.6711,70.6248,70.6341,2100.0
2017-10-11 15:25:00,76.38,76.39,76.35,76.36,6601.0,70.6248,70.6341,70.5971,70.6063,6601.0
2017-10-11 15:30:00,76.36,76.43,76.36,76.42,3597.0,70.6063,70.6711,70.6063,70.6618,3597.0
2017-10-11 15:35:00,76.41,76.51,76.41,76.51,6275.0,70.6526,70.745,70.6526,70.745,6275.0
2017-10-11 15:40:00,76.5,76.52,76.49,76.52,10388.0,70.7358,70.7543,70.7266,70.7543,10388.0
2017-10-11 15:45:00,76.52,76.57,76.5,76.5,10457.0,70.7543,70.8005,70.7358,70.7358,10457.0
2017-10-11 15:50:00,76.52,76.52,76.48,76.52,9875.0,70.7543,70.7543,70.7173,70.7543,9875.0
2017-10-11 15:55:00,76.52,76.56,76.48,76.55,32112.0,70.7543,70.7913,70.7173,70.782,32112.0
2017-10-12 09:30:00,76.9,77.13,76.8,77.13,10008.0,71.1057,71.3183,71.0132,71.3183,10008.0
2017-10-12 09:35:00,76.96,77.15,76.96,77.13,600.0,71.1611,71.3368,71.1611,71.3183,600.0
2017-10-12 09:40:00,77.14,77.4,77.14,77.18,3500.0,71.3276,71.568,71.3276,71.3646,3500.0
2017-10-12 09:45:00,77.17,77.54,77.15,77.48,9368.0,71.3553,71.6974,71.3368,71.642,9368.0
2017-10-12 09:50:00,77.48,77.56,77.47,77.5,6544.0,71.642,71.7159,71.6327,71.6604,6544.0
2017-10-12 09:55:00,77.53,77.59,77.53,77.59,2620.0,71.6882,71.7437,71.6882,71.7437,2620.0
2017-10-12 10:00:00,77.59,77.59,77.45,77.46,5855.0,71.7437,71.7437,71.6142,71.6235,5855.0
2017-10-12 10:05:00,77.42,77.43,77.24,77.26,3711.0,71.5865,71.5957,71.42,71.4385,3711.0
2017-10-12 10:10:00,77.26,77.31,77.26,77.3,2223.0,71.4385,71.4848,71.4385,71.4755,2223.0
2017-10-12 10:15:00,77.29,77.38,77.28,77.35,2440.0,71.4663,71.5495,71.457,71.5218,2440.0
2017-10-12 10:20:00,77.36,77.36,77.28,77.29,2900.0,71.531,71.531,71.457,71.4663,2900.0
2017-10-12 10:25:00,77.26,77.29,77.23,77.26,3375.0,71.4385,71.4663,71.4108,71.4385,3375.0
2017-10-12 10:30:00,77.24,77.27,77.24,77.24,501.0,71.42,71.4478,71.42,71.42,501.0
2017-10-12 10:35:00,77.28,77.37,77.28,77.32,1025.0,71.457,71.5402,71.457,71.494,1025.0
2017-10-12 10:40:00,77.35,77.52,77.33,77.5,2738.0,71.5218,71.6789,71.5033,71.6604,2738.0
2017-10-12 10:45:00,77.46,77.5,77.42,77.42,4554.0,71.6235,71.6604,71.5865,71.5865,4554.0
2017-10-12 10:50:00,77.38,77.43,77.37,77.43,6591.0,71.5495,71.5957,71.5402,71.5957,6591.0
2017-10-12 10:55:00,77.44,77.44,77.36,77.36,3898.0,71.605,71.605,71.531,71.531,3898.0
2017-10-12 11:00:00,77.37,77.37,77.25,77.28,5280.0,71.5402,71.5402,71.4293,71.457,5280.0
2017-10-12 11:05:00,77.27,77.35,77.27,77.32,6602.0,71.4478,71.5218,71.4478,71.494,6602.0
2017-10-12 11:10:00,77.32,77.37,77.32,77.37,2100.0,71.494,71.5402,71.494,71.5402,2100.0
2017-10-12 11:15:00,77.35,77.42,77.35,77.42,2350.0,71.5218,71.5865,71.5218,71.5865,2350.0
2017-10-12 11:20:00,77.41,77.42,77.39,77.42,3219.0,71.5772,71.5865,71.5587,71.5865,3219.0
2017-10-12 11:25:00,77.43,77.46,77.41,77.46,11693.0,71.5957,71.6235,71.5772,71.6235,11693.0
2017-10-12 11:30:00,77.47,77.5,77.47,77.5,4320.0,71.6327,71.6604,71.6327,71.6604,4320.0
2017-10-12 11:35:00,77.5,77.61,77.49,77.59,6384.0,71.6604,71.7622,71.6512,71.7437,6384.0
2017-10-12 11:40:00,77.57,77.58,77.47,77.47,4611.0,71.7252,71.7344,71.6327,71.6327,4611.0
2017-10-12 11:45:00,77.44,77.5,77.41,77.49,2700.0,71.605,71.6604,71.5772,71.6512,2700.0
2017-10-12 11:50:00,77.49,77.51,77.47,77.49,1000.0,71.6512,71.6697,71.6327,71.6512,1000.0
2017-10-12 11:55:00,77.48,77.49,77.43,77.44,9561.0,71.642,71.6512,71.5957,71.605,9561.0
2017-10-12 12:00:00,77.43,77.44,77.39,77.44,3155.0,71.5957,71.605,71.5587,71.605,3155.0
2017-10-12 12:05:00,77.43,77.45,77.42,77.43,1455.0,71.5957,71.6142,71.5865,71.5957,1455.0
2017-10-12 12:10:00,77.42,77.47,77.41,77.42,3436.0,71.5865,71.6327,71.5772,71.5865,3436.0
2017-10-12 12:15:00,77.41,77.43,77.4,77.43,4201.0,71.5772,71.5957,71.568,71.5957,4201.0
2017-10-12 12:20:00,77.42,77.43,77.39,77.4,1300.0,71.5865,71.5957,71.5587,71.568,1300.0
2017-10-12 12:25:00,77.4,77.4,77.36,77.36,1100.0,71.568,71.568,71.531,71.531,1100.0
2017-10-12 12:30:00,77.32,77.34,77.28,77.28,800.0,71.494,71.5125,71.457,71.457,800.0
2017-10-12 12:35:00,77.29,77.31,77.26,77.28,2750.0,71.4663,71.4848,71.4385,71.457,2750.0
2017-10-12 12:40:00,77.23,77.26,77.18,77.18,832.0,71.4108,71.4385,71.3646,71.3646,832.0
2017-10-12 12:45:00,77.2,77.2,77.17,77.19,2290.0,71.3831,71.3831,71.3553,71.3738,2290.0
2017-10-12 12:50:00,77.19,77.21,77.18,77.21,700.0,71.3738,71.3923,71.3646,71.3923,700.0
2017-10-12 12:55:00,77.23,77.25,77.21,77.25,2594.0,71.4108,71.4293,71.3923,71.4293,2594.0
2017-10-12 13:00:00,77.26,77.29,77.26,77.29,1074.0,71.4385,71.4663,71.4385,71.4663,1074.0
2017-10-12 13:05:00,77.3,77.35,77.3,77.35,1306.0,71.4755,71.5218,71.4755,71.5218,1306.0
2017-10-12 13:10:00,77.34,77.38,77.34,77.35,3309.0,71.5125,71.5495,71.5125,71.5218,3309.0
2017-10-12 13:15:00,77.35,77.35,77.32,77.33,2778.0,71.5218,71.5218,71.494,71.5033,2778.0
2017-10-12 13:20:00,77.33,77.33,77.28,77.31,1300.0,71.5033,71.5033,71.457,71.4848,1300.0
2017-10-12 13:25:00,77.32,77.35,77.32,77.34,2498.0,71.494,71.5218,71.494,71.5125,2498.0
2017-10-12 13:30:00,77.34,77.35,77.32,77.32,1529.0,71.5125,71.5218,71.494,71.494,1529.0
2017-10-12 13:35:00,77.35,77.38,77.35,77.38,800.0,71.5218,71.5495,71.5218,71.5495,800.0
2017-10-12 13:40:00,77.38,77.42,77.37,77.39,4215.0,71.5495,71.5865,71.5402,71.5587,4215.0
2017-10-12 13:45:00,77.4,77.42,77.39,77.39,3216.0,71.568,71.5865,71.5587,71.5587,3216.0
2017-10-12 13:50:00,77.38,77.38,77.35,77.36,2784.0,71.5495,71.5495,71.5218,71.531,2784.0
2017-10-12 13:55:00,77.35,77.4,77.35,77.37,3928.0,71.5218,71.568,71.5218,71.5402,3928.0
2017-10-12 14:00:00,77.39,77.41,77.36,77.36,2384.0,71.5587,71.5772,71.531,71.531,2384.0
2017-10-12 14:05:00,77.34,77.35,77.34,77.35,1300.0,71.5125,71.5218,71.5125,71.5218,1300.0
2017-10-12 14:10:00,77.33,77.39,77.33,77.37,2276.0,71.5033,71.5587,71.5033,71.5402,2276.0
2017-10-12 14:15:00,77.38,77.44,77.38,77.44,3406.0,71.5495,71.605,71.5495,71.605,3406.0
2017-10-12 14:20:00,77.42,77.46,77.42,77.43,1610.0,71.5865,71.6235,71.5865,71.5957,1610.0
2017-10-12 14:25:00,77.43,77.44,77.43,77.44,1800.0,71.5957,71.605,71.5957,71.605,1800.0
2017-10-12 14:30:00,77.44,77.44,77.35,77.38,4135.0,71.605,71.605,71.5218,71.5495,4135.0
2017-10-12 14:35:00,77.41,77.43,77.39,77.41,3765.0,71.5772,71.5957,71.5587,71.5772,3765.0
2017-10-12 14:40:00,77.42,77.42,77.4,77.41,1100.0,71.5865,71.5865,71.568,71.5772,1100.0
2017-10-12 14:45:00,77.4,77.44,77.39,77.41,7033.0,71.568,71.605,71.5587,71.5772,7033.0
2017-10-12 14:50:00,77.43,77.44,77.43,77.43,774.0,71.5957,71.605,71.5957,71.5957,774.0
2017-10-12 14:55:00,77.44,77.48,77.43,77.45,2993.0,71.605,71.642,71.5957,71.6142,2993.0
2017-10-12 15:00:00,77.45,77.47,77.44,77.45,2461.0,71.6142,71.6327,71.605,71.6142,2461.0
2017-10-12 15:05:00,77.45,77.47,77.44,77.46,5032.0,71.6142,71.6327,71.605,71.6235,5032.0
2017-10-12 15:10:00,77.46,77.49,77.46,77.49,2111.0,71.6235,71.6512,71.6235,71.6512,2111.0
2017-10-12 15:15:00,77.49,77.5,77.47,77.48,9958.0,71.6512,71.6604,71.6327,71.642,9958.0
2017-10-12 15:20:00,77.48,77.55,77.48,77.53,8090.0,71.642,71.7067,71.642,71.6882,8090.0
2017-10-12 15:25:00,77.53,77.55,77.5,77.51,7081.0,71.6882,71.7067,71.6604,71.6697,7081.0
2017-10-12 15:30:00,77.52,77.55,77.52,77.53,7671.0,71.6789,71.7067,71.6789,71.6882,7671.0
2017-10-12 15:35:00,77.52,77.53,77.44,77.44,8380.0,71.6789,71.6882,71.605,71.605,8380.0
2017-10-12 15:40:00,77.44,77.46,77.42,77.44,12544.0,71.605,71.6235,71.5865,71.605,12544.0
2017-10-12 15:45:00,77.43,77.46,77.43,77.45,10756.0,71.5957,71.6235,71.5957,71.6142,10756.0
2017-10-12 15:50:00,77.46,77.46,77.38,77.46,21106.0,71.6235,71.6235,71.5495,71.6235,21106.0
2017-10-12 15:55:00,77.46,77.64,77.41,77.59,71396.0,71.6235,71.7899,71.5772,71.7437,71396.0
2017-10-13 09:30:00,77.81,78.01,77.67,77.79,10326.0,71.9471,72.132,71.8176,71.9286,10326.0
2017-10-13 09:35:00,77.81,78.04,77.79,78.04,42300.0,71.9471,72.1598,71.9286,72.1598,42300.0
2017-10-13 09:40:00,78.04,78.06,78.03,78.05,7300.0,72.1598,72.1783,72.1505,72.169,7300.0
2017-10-13 09:45:00,78.01,78.02,77.93,77.95,12973.0,72.132,72.1413,72.058,72.0765,12973.0
2017-10-13 09:50:00,77.9,77.9,77.79,77.79,3300.0,72.0303,72.0303,71.9286,71.9286,3300.0
2017-10-13 09:55:00,77.79,77.81,77.7,77.74,4972.0,71.9286,71.9471,71.8454,71.8824,4972.0
2017-10-13 10:00:00,77.68,77.7,77.56,77.56,700.0,71.8269,71.8454,71.7159,71.7159,700.0
2017-10-13 10:05:00,77.56,77.57,77.41,77.43,3001.0,71.7159,71.7252,71.5772,71.5957,3001.0
2017-10-13 10:10:00,77.44,77.44,77.29,77.31,7516.0,71.605,71.605,71.4663,71.4848,7516.0
2017-10-13 10:15:00,77.35,77.37,77.27,77.33,5268.0,71.5218,71.5402,71.4478,71.5033,5268.0
2017-10-13 10:20:00,77.33,77.45,77.32,77.44,3244.0,71.5033,71.6142,71.494,71.605,3244.0
2017-10-13 10:25:00,77.49,77.61,77.49,77.57,3600.0,71.6512,71.7622,71.6512,71.7252,3600.0
2017-10-13 10:30:00,77.55,77.59,77.55,77.58,3950.0,71.7067,71.7437,71.7067,71.7344,3950.0
2017-10-13 10:35:00,77.58,77.6,77.52,77.52,2722.0,71.7344,71.7529,71.6789,71.6789,2722.0
2017-10-13 10:40:00,77.49,77.54,77.49,77.51,3900.0,71.6512,71.6974,71.6512,71.6697,3900.0
2017-10-13 10:45:00,77.51,77.55,77.49,77.52,2326.0,71.6697,71.7067,71.6512,71.6789,2326.0
2017-10-13 10:50:00,77.5,77.73,77.47,77.66,10135.0,71.6604,71.8731,71.6327,71.8084,10135.0
2017-10-13 10:55:00,77.63,77.65,77.6,77.6,5845.0,71.7807,71.7991,71.7529,71.7529,5845.0
2017-10-13 11:00:00,77.61,77.62,77.59,77.62,4400.0,71.7622,71.7714,71.7437,71.7714,4400.0
2017-10-13 11:05:00,77.65,77.73,77.6,77.73,3958.0,71.7991,71.8731,71.7529,71.8731,3958.0
2017-10-13 11:10:00,77.73,77.83,77.72,77.83,5253.0,71.8731,71.9656,71.8639,71.9656,5253.0
2017-10-13 11:15:00,77.84,77.91,77.81,77.86,2895.0,71.9748,72.0396,71.9471,71.9933,2895.0
2017-10-13 11:20:00,77.88,77.9,77.82,77.84,5351.0,72.0118,72.0303,71.9563,71.9748,5351.0
2017-10-13 11:25:00,77.85,77.86,77.79,77.84,2290.0,71.9841,71.9933,71.9286,71.9748,2290.0
2017-10-13 11:30:00,77.81,77.82,77.75,77.75,2700.0,71.9471,71.9563,71.8916,71.8916,2700.0
2017-10-13 11:35:00,77.73,77.73,77.69,77.69,1301.0,71.8731,71.8731,71.8361,71.8361,1301.0
2017-10-13 11:40:00,77.63,77.7,77.63,77.67,1307.0,71.7807,71.8454,71.7807,71.8176,1307.0
2017-10-13 11:45:00,77.64,77.64,77.64,77.64,100.0,71.7899,71.7899,71.7899,71.7899,100.0
2017-10-13 11:50:00,77.65,77.65,77.62,77.62,500.0,71.7991,71.7991,71.7714,71.7714,500.0
2017-10-13 11:55:00,77.6,77.64,77.57,77.64,5033.0,71.7529,71.7899,71.7252,71.7899,5033.0
2017-10-13 12:00:00,77.64,77.64,77.6,77.6,699.0,71.7899,71.7899,71.7529,71.7529,699.0
2017-10-13 12:05:00,77.64,77.68,77.64,77.67,1900.0,71.7899,71.8269,71.7899,71.8176,1900.0
2017-10-13 12:10:00,77.61,77.61,77.6,77.6,415.0,71.7622,71.7622,71.7529,71.7529,415.0
2017-10-13 12:15:00,77.6,77.63,77.6,77.63,1472.0,71.7529,71.7807,71.7529,71.7807,1472.0
2017-10-13 12:20:00,77.62,77.66,77.6,77.6,900.0,71.7714,71.8084,71.7529,71.7529,900.0
2017-10-13 12:25:00,77.63,77.63,77.61,77.61,800.0,71.7807,71.7807,71.7622,71.7622,800.0
2017-10-13 12:30:00,77.64,77.64,77.58,77.58,400.0,71.7899,71.7899,71.7344,71.7344,400.0
2017-10-13 12:35:00,77.58,77.58,77.56,77.56,673.0,71.7344,71.7344,71.7159,71.7159,673.0
2017-10-13 12:40:00,77.54,77.66,77.54,77.64,5088.0,71.6974,71.8084,71.6974,71.7899,5088.0
2017-10-13 12:45:00,77.65,77.65,77.65,77.65,200.0,71.7991,71.7991,71.7991,71.7991,200.0
2017-10-13 12:50:00,77.68,77.68,77.64,77.66,2182.0,71.8269,71.8269,71.7899,71.8084,2182.0
2017-10-13 12:55:00,77.68,77.69,77.66,77.66,400.0,71.8269,71.8361,71.8084,71.8084,400.0
2017-10-13 13:00:00,77.64,77.64,77.63,77.63,300.0,71.7899,71.7899,71.7807,71.7807,300.0
2017-10-13 13:05:00,77.59,77.64,77.57,77.63,2508.0,71.7437,71.7899,71.7252,71.7807,2508.0
2017-10-13 13:10:00,77.63,77.63,77.63,77.63,0.0,71.7807,71.7807,71.7807,71.7807,0.0
2017-10-13 13:15:00,77.6,77.65,77.6,77.6,4200.0,71.7529,71.7991,71.7529,71.7529,4200.0
2017-10-13 13:20:00,77.57,77.58,77.53,77.53,800.0,71.7252,71.7344,71.6882,71.6882,800.0
2017-10-13 13:25:00,77.55,77.62,77.55,77.62,2500.0,71.7067,71.7714,71.7067,71.7714,2500.0
2017-10-13 13:30:00,77.63,77.63,77.61,77.61,700.0,71.7807,71.7807,71.7622,71.7622,700.0
2017-10-13 13:35:00,77.62,77.7,77.62,77.68,2472.0,71.7714,71.8454,71.7714,71.8269,2472.0
2017-10-13 13:40:00,77.68,77.69,77.65,77.65,2156.0,71.8269,71.8361,71.7991,71.7991,2156.0
2017-10-13 13:45:00,77.66,77.73,77.65,77.69,1200.0,71.8084,71.8731,71.7991,71.8361,1200.0
2017-10-13 13:50:00,77.74,77.74,77.68,77.72,2714.0,71.8824,71.8824,71.8269,71.8639,2714.0
2017-10-13 13:55:00,77.71,77.72,77.64,77.66,1601.0,71.8546,71.8639,71.7899,71.8084,1601.0
2017-10-13 14:00:00,77.67,77.71,77.67,77.71,1824.0,71.8176,71.8546,71.8176,71.8546,1824.0
2017-10-13 14:05:00,77.7,77.71,77.69,77.71,1400.0,71.8454,71.8546,71.8361,71.8546,1400.0
2017-10-13 14:10:00,77.7,77.7,77.66,77.67,2582.0,71.8454,71.8454,71.8084,71.8176,2582.0
2017-10-13 14:15:00,77.66,77.67,77.65,77.65,731.0,71.8084,71.8176,71.7991,71.7991,731.0
2017-10-13 14:20:00,77.64,77.64,77.6,77.61,10203.0,71.7899,71.7899,71.7529,71.7622,10203.0
2017-10-13 14:25:00,77.61,77.61,77.58,77.58,700.0,71.7622,71.7622,71.7344,71.7344,700.0
2017-10-13 14:30:00,77.59,77.6,77.57,77.57,2636.0,71.7437,71.7529,71.7252,71.7252,2636.0
2017-10-13 14:35:00,77.56,77.6,77.56,77.56,2515.0,71.7159,71.7529,71.7159,71.7159,2515.0
2017-10-13 14:40:00,77.57,77.59,77.57,77.58,600.0,71.7252,71.7437,71.7252,71.7344,600.0
2017-10-13 14:45:00,77.57,77.62,77.57,77.62,1996.0,71.7252,71.7714,71.7252,71.7714,1996.0
2017-10-13 14:50:00,77.62,77.65,77.62,77.63,2992.0,71.7714,71.7991,71.7714,71.7807,2992.0
2017-10-13 14:55:00,77.63,77.65,77.61,77.62,1691.0,71.7807,71.7991,71.7622,71.7714,1691.0
2017-10-13 15:00:00,77.61,77.61,77.59,77.61,2500.0,71.7622,71.7622,71.7437,71.7622,2500.0
2017-10-13 15:05:00,77.6,77.61,77.58,77.61,2168.0,71.7529,71.7622,71.7344,71.7622,2168.0
2017-10-13 15:10:00,77.61,77.63,77.58,77.62,5407.0,71.7622,71.7807,71.7344,71.7714,5407.0
2017-10-13 15:15:00,77.6,77.6,77.57,77.59,1866.0,71.7529,71.7529,71.7252,71.7437,1866.0
2017-10-13 15:20:00,77.56,77.6,77.56,77.58,3675.0,71.7159,71.7529,71.7159,71.7344,3675.0
2017-10-13 15:25:00,77.57,77.58,77.54,77.56,4953.0,71.7252,71.7344,71.6974,71.7159,4953.0
2017-10-13 15:30:00,77.57,77.6,77.55,77.56,6190.0,71.7252,71.7529,71.7067,71.7159,6190.0
2017-10-13 15:35:00,77.56,77.57,77.52,77.56,7833.0,71.7159,71.7252,71.6789,71.7159,7833.0
2017-10-13 15:40:00,77.55,77.55,77.51,77.52,8195.0,71.7067,71.7067,71.6697,71.6789,8195.0
2017-10-13 15:45:00,77.5,77.62,77.5,77.57,20282.0,71.6604,71.7714,71.6604,71.7252,20282.0
2017-10-13 15:50:00,77.57,77.6,77.56,77.58,11915.0,71.7252,71.7529,71.7159,71.7344,11915.0
2017-10-13 15:55:00,77.58,77.63,77.56,77.62,30179.0,71.7344,71.7807,71.7159,71.7714,30179.0
2017-10-16 09:30:00,77.78,77.92,77.62,77.81,4778.0,71.9194,72.0488,71.7714,71.9471,4778.0
2017-10-16 09:35:00,77.71,77.71,77.49,77.49,1200.0,71.8546,71.8546,71.6512,71.6512,1200.0
2017-10-16 09:40:00,77.49,77.51,77.47,77.51,376.0,71.6512,71.6697,71.6327,71.6697,376.0
2017-10-16 09:45:00,77.48,77.48,77.33,77.45,3086.0,71.642,71.642,71.5033,71.6142,3086.0
2017-10-16 09:50:00,77.49,77.56,77.49,77.56,400.0,71.6512,71.7159,71.6512,71.7159,400.0
2017-10-16 09:55:00,77.47,77.65,77.39,77.58,2757.0,71.6327,71.7991,71.5587,71.7344,2757.0
2017-10-16 10:00:00,77.52,77.75,77.52,77.75,1068.0,71.6789,71.8916,71.6789,71.8916,1068.0
2017-10-16 10:05:00,77.76,77.76,77.65,77.7,2939.0,71.9009,71.9009,71.7991,71.8454,2939.0
2017-10-16 10:10:00,77.68,77.74,77.68,77.74,300.0,71.8269,71.8824,71.8269,71.8824,300.0
2017-10-16 10:15:00,77.7,77.7,77.66,77.7,1200.0,71.8454,71.8454,71.8084,71.8454,1200.0
2017-10-16 10:20:00,77.7,77.73,77.65,77.7,2100.0,71.8454,71.8731,71.7991,71.8454,2100.0
2017-10-16 10:25:00,77.66,77.66,77.6,77.62,600.0,71.8084,71.8084,71.7529,71.7714,600.0
2017-10-16 10:30:00,77.59,77.61,77.59,77.61,400.0,71.7437,71.7622,71.7437,71.7622,400.0
2017-10-16 10:35:00,77.66,77.74,77.66,77.74,800.0,71.8084,71.8824,71.8084,71.8824,800.0
2017-10-16 10:40:00,77.74,77.8,77.74,77.8,400.0,71.8824,71.9378,71.8824,71.9378,400.0
2017-10-16 10:45:00,77.77,77.77,77.76,77.76,500.0,71.9101,71.9101,71.9009,71.9009,500.0
2017-10-16 10:50:00,77.85,77.87,77.76,77.79,1520.0,71.9841,72.0026,71.9009,71.9286,1520.0
2017-10-16 10:55:00,77.8,77.82,77.74,77.82,1562.0,71.9378,71.9563,71.8824,71.9563,1562.0
2017-10-16 11:00:00,77.83,77.83,77.75,77.78,505.0,71.9656,71.9656,71.8916,71.9194,505.0
2017-10-16 11:05:00,77.76,77.78,77.76,77.78,500.0,71.9009,71.9194,71.9009,71.9194,500.0
2017-10-16 11:10:00,77.81,77.88,77.81,77.84,511.0,71.9471,72.0118,71.9471,71.9748,511.0
2017-10-16 11:15:00,77.85,77.9,77.85,77.9,700.0,71.9841,72.0303,71.9841,72.0303,700.0
2017-10-16 11:20:00,77.93,77.93,77.88,77.88,901.0,72.058,72.058,72.0118,72.0118,901.0
2017-10-16 11:25:00,77.86,77.88,77.86,77.86,700.0,71.9933,72.0118,71.9933,71.9933,700.0
2017-10-16 11:30:00,77.88,77.89,77.86,77.88,492.0,72.0118,72.0211,71.9933,72.0118,492.0
2017-10-16 11:35:00,77.85,77.85,77.85,77.85,200.0,71.9841,71.9841,71.9841,71.9841,200.0
2017-10-16 11:40:00,77.86,77.88,77.81,77.81,1606.0,71.9933,72.0118,71.9471,71.9471,1606.0
2017-10-16 11:45:00,77.82,77.87,77.8,77.8,610.0,71.9563,72.0026,71.9378,71.9378,610.0
2017-10-16 11:50:00,77.77,77.82,77.76,77.82,1250.0,71.9101,71.9563,71.9009,71.9563,1250.0
2017-10-16 11:55:00,77.8,77.82,77.79,77.82,1607.0,71.9378,71.9563,71.9286,71.9563,1607.0
2017-10-16 12:00:00,77.82,77.82,77.8,77.81,1900.0,71.9563,71.9563,71.9378,71.9471,1900.0
2017-10-16 12:05:00,77.81,77.81,77.74,77.74,700.0,71.9471,71.9471,71.8824,71.8824,700.0
2017-10-16 12:10:00,77.77,77.77,77.74,77.74,600.0,71.9101,71.9101,71.8824,71.8824,600.0
2017-10-16 12:15:00,77.74,77.74,77.61,77.61,1149.0,71.8824,71.8824,71.7622,71.7622,1149.0
2017-10-16 12:20:00,77.6,77.63,77.55,77.58,800.0,71.7529,71.7807,71.7067,71.7344,800.0
2017-10-16 12:25:00,77.55,77.57,77.54,77.54,501.0,71.7067,71.7252,71.6974,71.6974,501.0
2017-10-16 12:30:00,77.58,77.68,77.55,77.68,2075.0,71.7344,71.8269,71.7067,71.8269,2075.0
2017-10-16 12:35:00,77.67,77.71,77.66,77.71,1100.0,71.8176,71.8546,71.8084,71.8546,1100.0
2017-10-16 12:40:00,77.71,77.71,77.71,77.71,100.0,71.8546,71.8546,71.8546,71.8546,100.0
2017-10-16 12:45:00,77.74,77.74,77.73,77.73,2200.0,71.8824,71.8824,71.8731,71.8731,2200.0
2017-10-16 12:50:00,77.76,77.76,77.71,77.71,200.0,71.9009,71.9009,71.8546,71.8546,200.0
2017-10-16 12:55:00,77.7,77.78,77.7,77.78,800.0,71.8454,71.9194,71.8454,71.9194,800.0
2017-10-16 13:00:00,77.75,77.75,77.71,77.71,400.0,71.8916,71.8916,71.8546,71.8546,400.0
2017-10-16 13:05:00,77.68,77.7,77.68,77.68,400.0,71.8269,71.8454,71.8269,71.8269,400.0
2017-10-16 13:10:00,77.68,77.68,77.63,77.63,2471.0,71.8269,71.8269,71.7807,71.7807,2471.0
2017-10-16 13:15:00,77.68,77.69,77.67,77.67,500.0,71.8269,71.8361,71.8176,71.8176,500.0
2017-10-16 13:20:00,77.68,77.72,77.68,77.72,200.0,71.8269,71.8639,71.8269,71.8639,200.0
2017-10-16 13:25:00,77.72,77.73,77.7,77.71,1098.0,71.8639,71.8731,71.8454,71.8546,1098.0
2017-10-16 13:30:00,77.73,77.74,77.68,77.71,16530.0,71.8731,71.8824,71.8269,71.8546,16530.0
2017-10-16 13:35:00,77.73,77.98,77.72,77.92,7606.0,71.8731,72.1043,71.8639,72.0488,7606.0
2017-10-16 13:40:00,77.97,78.02,77.9,77.9,2850.0,72.095,72.1413,72.0303,72.0303,2850.0
2017-10-16 13:45:00,77.91,77.93,77.91,77.91,2480.0,72.0396,72.058,72.0396,72.0396,2480.0
2017-10-16 13:50:00,77.9,77.92,77.83,77.83,1200.0,72.0303,72.0488,71.9656,71.9656,1200.0
2017-10-16 13:55:00,77.82,77.82,77.78,77.79,1900.0,71.9563,71.9563,71.9194,71.9286,1900.0
2017-10-16 14:00:00,77.78,77.8,77.74,77.76,1000.0,71.9194,71.9378,71.8824,71.9009,1000.0
2017-10-16 14:05:00,77.75,77.8,77.74,77.75,1670.0,71.8916,71.9378,71.8824,71.8916,1670.0
2017-10-16 14:10:00,77.76,77.77,77.71,77.76,900.0,71.9009,71.9101,71.8546,71.9009,900.0
2017-10-16 14:15:00,77.73,77.73,77.71,77.71,220.0,71.8731,71.8731,71.8546,71.8546,220.0
2017-10-16 14:20:00,77.7,77.73,77.68,77.71,1618.0,71.8454,71.8731,71.8269,71.8546,1618.0
2017-10-16 14:25:00,77.71,77.73,77.67,77.73,1793.0,71.8546,71.8731,71.8176,71.8731,1793.0
2017-10-16 14:30:00,77.66,77.71,77.65,77.67,1845.0,71.8084,71.8546,71.7991,71.8176,1845.0
2017-10-16 14:35:00,77.7,77.7,77.64,77.66,500.0,71.8454,71.8454,71.7899,71.8084,500.0
2017-10-16 14:40:00,77.67,77.67,77.58,77.63,1500.0,71.8176,71.8176,71.7344,71.7807,1500.0
2017-10-16 14:45:00,77.61,77.61,77.57,77.57,1001.0,71.7622,71.7622,71.7252,71.7252,1001.0
2017-10-16 14:50:00,77.59,77.59,77.55,77.55,200.0,71.7437,71.7437,71.7067,71.7067,200.0
2017-10-16 14:55:00,77.57,77.6,77.53,77.6,3763.0,71.7252,71.7529,71.6882,71.7529,3763.0
2017-10-16 15:00:00,77.61,77.65,77.59,77.6,3334.0,71.7622,71.7991,71.7437,71.7529,3334.0
2017-10-16 15:05:00,77.62,77.62,77.62,77.62,800.0,71.7714,71.7714,71.7714,71.7714,800.0
2017-10-16 15:10:00,77.62,77.65,77.62,77.65,2829.0,71.7714,71.7991,71.7714,71.7991,2829.0
2017-10-16 15:15:00,77.65,77.66,77.62,77.62,1100.0,71.7991,71.8084,71.7714,71.7714,1100.0
2017-10-16 15:20:00,77.64,77.64,77.61,77.62,4049.0,71.7899,71.7899,71.7622,71.7714,4049.0
2017-10-16 15:25:00,77.61,77.61,77.56,77.6,2230.0,71.7622,71.7622,71.7159,71.7529,2230.0
2017-10-16 15:30:00,77.59,77.62,77.58,77.62,2547.0,71.7437,71.7714,71.7344,71.7714,2547.0
2017-10-16 15:35:00,77.63,77.63,77.58,77.61,5259.0,71.7807,71.7807,71.7344,71.7622,5259.0
2017-10-16 15:40:00,77.6,77.63,77.57,77.57,4307.0,71.7529,71.7807,71.7252,71.7252,4307.0
2017-10-16 15:45:00,77.59,77.63,77.58,77.61,6276.0,71.7437,71.7807,71.7344,71.7622,6276.0
2017-10-16 15:50:00,77.62,77.63,77.61,77.62,4765.0,71.7714,71.7807,71.7622,71.7714,4765.0
2017-10-16 15:55:00,77.62,77.73,77.62,77.66,50499.0,71.7714,71.8731,71.7714,71.8084,50499.0
2017-10-17 09:30:00,77.75,77.75,77.56,77.6,3756.0,71.8916,71.8916,71.7159,71.7529,3756.0
2017-10-17 09:35:00,77.57,77.7,77.51,77.55,1300.0,71.7252,71.8454,71.6697,71.7067,1300.0
2017-10-17 09:40:00,77.64,77.66,77.62,77.66,1900.0,71.7899,71.8084,71.7714,71.8084,1900.0
2017-10-17 09:45:00,77.7,77.83,77.67,77.83,500.0,71.8454,71.9656,71.8176,71.9656,500.0
2017-10-17 09:50:00,77.81,77.84,77.76,77.81,1480.0,71.9471,71.9748,71.9009,71.9471,1480.0
2017-10-17 09:55:00,77.9,77.9,77.89,77.9,200.0,72.0303,72.0303,72.0211,72.0303,200.0
2017-10-17 10:00:00,77.89,77.94,77.88,77.94,400.0,72.0211,72.0673,72.0118,72.0673,400.0
2017-10-17 10:05:00,77.9,77.9,77.73,77.73,1400.0,72.0303,72.0303,71.8731,71.8731,1400.0
2017-10-17 10:10:00,77.73,77.73,77.73,77.73,0.0,71.8731,71.8731,71.8731,71.8731,0.0
2017-10-17 10:15:00,77.64,77.81,77.61,77.71,1900.0,71.7899,71.9471,71.7622,71.8546,1900.0
2017-10-17 10:20:00,77.69,77.69,77.61,77.69,1305.0,71.8361,71.8361,71.7622,71.8361,1305.0
2017-10-17 10:25:00,77.65,77.71,77.65,77.65,491.0,71.7991,71.8546,71.7991,71.7991,491.0
2017-10-17 10:30:00,77.73,77.81,77.72,77.81,600.0,71.8731,71.9471,71.8639,71.9471,600.0
2017-10-17 10:35:00,77.81,77.84,77.81,77.84,200.0,71.9471,71.9748,71.9471,71.9748,200.0
2017-10-17 10:40:00,77.84,77.87,77.82,77.87,1600.0,71.9748,72.0026,71.9563,72.0026,1600.0
2017-10-17 10:45:00,77.84,77.94,77.84,77.94,1100.0,71.9748,72.0673,71.9748,72.0673,1100.0
2017-10-17 10:50:00,77.83,77.88,77.83,77.88,221.0,71.9656,72.0118,71.9656,72.0118,221.0
2017-10-17 10:55:00,77.84,77.88,77.82,77.88,1000.0,71.9748,72.0118,71.9563,72.0118,1000.0
2017-10-17 11:00:00,77.89,77.94,77.89,77.94,750.0,72.0211,72.0673,72.0211,72.0673,750.0
2017-10-17 11:05:00,77.95,78.01,77.95,78.0,1558.0,72.0765,72.132,72.0765,72.1228,1558.0
2017-10-17 11:10:00,77.99,78.02,77.94,77.99,1776.0,72.1135,72.1413,72.0673,72.1135,1776.0
2017-10-17 11:15:00,77.99,78.0,77.98,77.98,553.0,72.1135,72.1228,72.1043,72.1043,553.0
2017-10-17 11:20:00,77.98,78.0,77.98,78.0,200.0,72.1043,72.1228,72.1043,72.1228,200.0
2017-10-17 11:25:00,78.08,78.08,78.05,78.06,200.0,72.1967,72.1967,72.169,72.1783,200.0
2017-10-17 11:30:00,78.1,78.18,78.08,78.18,4100.0,72.2152,72.2892,72.1967,72.2892,4100.0
2017-10-17 11:35:00,78.18,78.18,78.1,78.1,300.0,72.2892,72.2892,72.2152,72.2152,300.0
2017-10-17 11:40:00,78.11,78.11,78.09,78.1,700.0,72.2245,72.2245,72.206,72.2152,700.0
2017-10-17 11:45:00,78.13,78.13,78.13,78.13,100.0,72.243,72.243,72.243,72.243,100.0
2017-10-17 11:50:00,78.14,78.14,77.99,77.99,1192.0,72.2522,72.2522,72.1135,72.1135,1192.0
2017-10-17 11:55:00,78.02,78.06,78.0,78.04,900.0,72.1413,72.1783,72.1228,72.1598,900.0
2017-10-17 12:00:00,78.01,78.06,78.01,78.06,300.0,72.132,72.1783,72.132,72.1783,300.0
2017-10-17 12:05:00,78.08,78.09,78.01,78.09,900.0,72.1967,72.206,72.132,72.206,900.0
2017-10-17 12:10:00,78.06,78.06,78.04,78.04,200.0,72.1783,72.1783,72.1598,72.1598,200.0
2017-10-17 12:15:00,78.04,78.04,78.04,78.04,0.0,72.1598,72.1598,72.1598,72.1598,0.0
2017-10-17 12:20:00,78.05,78.08,78.05,78.08,200.0,72.169,72.1967,72.169,72.1967,200.0
2017-10-17 12:25:00,78.1,78.14,78.09,78.14,900.0,72.2152,72.2522,72.206,72.2522,900.0
2017-10-17 12:30:00,78.12,78.13,78.09,78.09,500.0,72.2337,72.243,72.206,72.206,500.0
2017-10-17 12:35:00,78.09,78.09,78.09,78.09,0.0,72.206,72.206,72.206,72.206,0.0
2017-10-17 12:40:00,78.11,78.21,78.11,78.21,400.0,72.2245,72.317,72.2245,72.317,400.0
2017-10-17 12:45:00,78.21,78.21,78.18,78.2,1018.0,72.317,72.317,72.2892,72.3077,1018.0
2017-10-17 12:50:00,78.21,78.23,78.18,78.23,1150.0,72.317,72.3354,72.2892,72.3354,1150.0
2017-10-17 12:55:00,78.23,78.23,78.14,78.2,600.0,72.3354,72.3354,72.2522,72.3077,600.0
2017-10-17 13:00:00,78.2,78.2,78.17,78.2,600.0,72.3077,72.3077,72.28,72.3077,600.0
2017-10-17 13:05:00,78.19,78.21,78.17,78.21,600.0,72.2985,72.317,72.28,72.317,600.0
2017-10-17 13:10:00,78.19,78.21,78.18,78.18,500.0,72.2985,72.317,72.2892,72.2892,500.0
2017-10-17 13:15:00,78.16,78.22,78.16,78.22,650.0,72.2707,72.3262,72.2707,72.3262,650.0
2017-10-17 13:20:00,78.23,78.23,78.2,78.22,800.0,72.3354,72.3354,72.3077,72.3262,800.0
2017-10-17 13:25:00,78.22,78.24,78.19,78.22,1301.0,72.3262,72.3447,72.2985,72.3262,1301.0
2017-10-17 13:30:00,78.21,78.21,78.18,78.19,899.0,72.317,72.317,72.2892,72.2985,899.0
2017-10-17 13:35:00,78.19,78.19,78.17,78.17,401.0,72.2985,72.2985,72.28,72.28,401.0
2017-10-17 13:40:00,78.21,78.24,78.21,78.23,1908.0,72.317,72.3447,72.317,72.3354,1908.0
2017-10-17 13:45:00,78.21,78.22,78.19,78.2,500.0,72.317,72.3262,72.2985,72.3077,500.0
2017-10-17 13:50:00,78.2,78.23,78.19,78.23,1899.0,72.3077,72.3354,72.2985,72.3354,1899.0
2017-10-17 13:55:00,78.22,78.22,78.19,78.19,1000.0,72.3262,72.3262,72.2985,72.2985,1000.0
2017-10-17 14:00:00,78.21,78.39,78.21,78.33,3846.0,72.317,72.4834,72.317,72.4279,3846.0
2017-10-17 14:05:00,78.32,78.34,78.29,78.32,1687.0,72.4187,72.4372,72.3909,72.4187,1687.0
2017-10-17 14:10:00,78.35,78.35,78.29,78.35,1595.0,72.4464,72.4464,72.3909,72.4464,1595.0
2017-10-17 14:15:00,78.35,78.39,78.34,78.38,2400.0,72.4464,72.4834,72.4372,72.4741,2400.0
2017-10-17 14:20:00,78.38,78.38,78.34,78.37,1883.0,72.4741,72.4741,72.4372,72.4649,1883.0
2017-10-17 14:25:00,78.37,78.39,78.36,78.39,2000.0,72.4649,72.4834,72.4556,72.4834,2000.0
2017-10-17 14:30:00,78.34,78.35,78.31,78.31,962.0,72.4372,72.4464,72.4094,72.4094,962.0
2017-10-17 14:35:00,78.34,78.34,78.28,78.32,5035.0,72.4372,72.4372,72.3817,72.4187,5035.0
2017-10-17 14:40:00,78.3,78.31,78.27,78.29,5760.0,72.4002,72.4094,72.3724,72.3909,5760.0
2017-10-17 14:45:00,78.29,78.35,78.29,78.35,1403.0,72.3909,72.4464,72.3909,72.4464,1403.0
2017-10-17 14:50:00,78.35,78.37,78.34,78.37,1562.0,72.4464,72.4649,72.4372,72.4649,1562.0
2017-10-17 14:55:00,78.38,78.39,78.34,78.37,2516.0,72.4741,72.4834,72.4372,72.4649,2516.0
2017-10-17 15:00:00,78.34,78.41,78.34,78.41,700.0,72.4372,72.5019,72.4372,72.5019,700.0
2017-10-17 15:05:00,78.44,78.49,78.42,78.49,2106.0,72.5296,72.5759,72.5111,72.5759,2106.0
2017-10-17 15:10:00,78.5,78.5,78.47,78.47,3969.0,72.5851,72.5851,72.5574,72.5574,3969.0
2017-10-17 15:15:00,78.49,78.5,78.47,78.47,1250.0,72.5759,72.5851,72.5574,72.5574,1250.0
2017-10-17 15:20:00,78.44,78.46,78.42,78.42,2901.0,72.5296,72.5481,72.5111,72.5111,2901.0
2017-10-17 15:25:00,78.38,78.4,78.37,78.38,3000.0,72.4741,72.4926,72.4649,72.4741,3000.0
2017-10-17 15:30:00,78.39,78.46,78.38,78.46,5609.0,72.4834,72.5481,72.4741,72.5481,5609.0
2017-10-17 15:35:00,78.47,78.52,78.47,78.49,3390.0,72.5574,72.6036,72.5574,72.5759,3390.0
2017-10-17 15:40:00,78.45,78.46,78.42,78.44,5011.0,72.5389,72.5481,72.5111,72.5296,5011.0
2017-10-17 15:45:00,78.45,78.45,78.38,78.38,5365.0,72.5389,72.5389,72.4741,72.4741,5365.0
2017-10-17 15:50:00,78.39,78.43,78.39,78.41,11920.0,72.4834,72.5204,72.4834,72.5019,11920.0
2017-10-17 15:55:00,78.41,78.48,78.41,78.43,25105.0,72.5019,72.5666,72.5019,72.5204,25105.0
2017-10-18 09:30:00,78.88,78.96,78.64,78.67,5141.0,72.9365,73.0104,72.7146,72.7423,5141.0
2017-10-18 09:35:00,78.67,78.76,78.46,78.54,2975.0,72.7423,72.8255,72.5481,72.6221,2975.0
2017-10-18 09:40:00,78.62,78.79,78.6,78.7,1800.0,72.6961,72.8532,72.6776,72.77,1800.0
2017-10-18 09:45:00,78.67,78.71,78.6,78.61,1700.0,72.7423,72.7793,72.6776,72.6868,1700.0
2017-10-18 09:50:00,78.68,78.7,78.65,78.7,1100.0,72.7515,72.77,72.7238,72.77,1100.0
2017-10-18 09:55:00,78.66,78.71,78.62,78.67,2207.0,72.733,72.7793,72.6961,72.7423,2207.0
2017-10-18 10:00:00,78.64,78.69,78.54,78.62,2732.0,72.7146,72.7608,72.6221,72.6961,2732.0
2017-10-18 10:05:00,78.65,78.71,78.56,78.56,2037.0,72.7238,72.7793,72.6406,72.6406,2037.0
2017-10-18 10:10:00,78.6,78.64,78.57,78.59,2703.0,72.6776,72.7146,72.6498,72.6683,2703.0
2017-10-18 10:15:00,78.6,78.73,78.56,78.68,5020.0,72.6776,72.7978,72.6406,72.7515,5020.0
2017-10-18 10:20:00,78.67,78.67,78.55,78.58,2044.0,72.7423,72.7423,72.6313,72.6591,2044.0
2017-10-18 10:25:00,78.55,78.6,78.55,78.6,481.0,72.6313,72.6776,72.6313,72.6776,481.0
2017-10-18 10:30:00,78.65,78.79,78.65,78.79,2335.0,72.7238,72.8532,72.7238,72.8532,2335.0
2017-10-18 10:35:00,78.82,78.82,78.76,78.8,1502.0,72.881,72.881,72.8255,72.8625,1502.0
2017-10-18 10:40:00,78.81,78.86,78.8,78.86,1400.0,72.8717,72.918,72.8625,72.918,1400.0
2017-10-18 10:45:00,78.88,78.91,78.85,78.9,6098.0,72.9365,72.9642,72.9087,72.955,6098.0
2017-10-18 10:50:00,78.89,78.9,78.81,78.81,2221.0,72.9457,72.955,72.8717,72.8717,2221.0
2017-10-18 10:55:00,78.8,78.82,78.79,78.81,2198.0,72.8625,72.881,72.8532,72.8717,2198.0
2017-10-18 11:00:00,78.81,78.83,78.78,78.78,800.0,72.8717,72.8902,72.844,72.844,800.0
2017-10-18 11:05:00,78.77,78.79,78.77,78.79,1928.0,72.8348,72.8532,72.8348,72.8532,1928.0
2017-10-18 11:10:00,78.81,78.81,78.79,78.81,1503.0,72.8717,72.8717,72.8532,72.8717,1503.0
2017-10-18 11:15:00,78.73,78.73,78.73,78.73,100.0,72.7978,72.7978,72.7978,72.7978,100.0
2017-10-18 11:20:00,78.78,78.79,78.78,78.79,1194.0,72.844,72.8532,72.844,72.8532,1194.0
2017-10-18 11:25:00,78.8,78.8,78.77,78.77,2605.0,72.8625,72.8625,72.8348,72.8348,2605.0
2017-10-18 11:30:00,78.79,78.9,78.79,78.9,1700.0,72.8532,72.955,72.8532,72.955,1700.0
2017-10-18 11:35:00,78.9,78.93,78.9,78.93,2011.0,72.955,72.9827,72.955,72.9827,2011.0
2017-10-18 11:40:00,78.92,78.92,78.9,78.91,1800.0,72.9735,72.9735,72.955,72.9642,1800.0
2017-10-18 11:45:00,78.9,78.9,78.88,78.88,2100.0,72.955,72.955,72.9365,72.9365,2100.0
2017-10-18 11:50:00,78.89,78.94,78.88,78.94,81957.0,72.9457,72.9919,72.9365,72.9919,81957.0
2017-10-18 11:55:00,78.95,78.96,78.84,78.85,2419.0,73.0012,73.0104,72.8995,72.9087,2419.0
2017-10-18 12:00:00,78.82,78.83,78.76,78.8,1400.0,72.881,72.8902,72.8255,72.8625,1400.0
2017-10-18 12:05:00,78.8,78.8,78.76,78.76,1800.0,72.8625,72.8625,72.8255,72.8255,1800.0
2017-10-18 12:10:00,78.79,78.83,78.79,78.8,4769.0,72.8532,72.8902,72.8532,72.8625,4769.0
2017-10-18 12:15:00,78.8,78.8,78.8,78.8,0.0,72.8625,72.8625,72.8625,72.8625,0.0
2017-10-18 12:20:00,78.79,78.79,78.79,78.79,130.0,72.8532,72.8532,72.8532,72.8532,130.0
2017-10-18 12:25:00,78.8,78.84,78.8,78.83,1974.0,72.8625,72.8995,72.8625,72.8902,1974.0
2017-10-18 12:30:00,78.83,78.84,78.82,78.83,1592.0,72.8902,72.8995,72.881,72.8902,1592.0
2017-10-18 12:35:00,78.84,78.84,78.84,78.84,221.0,72.8995,72.8995,72.8995,72.8995,221.0
2017-10-18 12:40:00,78.84,78.84,78.79,78.79,1600.0,72.8995,72.8995,72.8532,72.8532,1600.0
2017-10-18 12:45:00,78.81,78.82,78.81,78.81,1877.0,72.8717,72.881,72.8717,72.8717,1877.0
2017-10-18 12:50:00,78.81,78.92,78.81,78.89,3455.0,72.8717,72.9735,72.8717,72.9457,3455.0
2017-10-18 12:55:00,78.85,78.85,78.79,78.81,2300.0,72.9087,72.9087,72.8532,72.8717,2300.0
2017-10-18 13:00:00,78.83,78.89,78.83,78.88,6000.0,72.8902,72.9457,72.8902,72.9365,6000.0
2017-10-18 13:05:00,78.86,78.89,78.82,78.84,3249.0,72.918,72.9457,72.881,72.8995,3249.0
2017-10-18 13:10:00,78.85,78.94,78.85,78.94,2994.0,72.9087,72.9919,72.9087,72.9919,2994.0
2017-10-18 13:15:00,78.97,79.05,78.97,79.05,2884.0,73.0197,73.0937,73.0197,73.0937,2884.0
2017-10-18 13:20:00,79.07,79.09,79.07,79.07,2526.0,73.1122,73.1306,73.1122,73.1122,2526.0
2017-10-18 13:25:00,79.09,79.09,79.09,79.09,100.0,73.1306,73.1306,73.1306,73.1306,100.0
2017-10-18 13:30:00,79.09,79.13,79.06,79.09,7183.0,73.1306,73.1676,73.1029,73.1306,7183.0
2017-10-18 13:35:00,79.07,79.07,78.96,78.97,3000.0,73.1122,73.1122,73.0104,73.0197,3000.0
2017-10-18 13:40:00,78.96,78.98,78.85,78.85,9500.0,73.0104,73.0289,72.9087,72.9087,9500.0
2017-10-18 13:45:00,78.83,78.86,78.82,78.85,1669.0,72.8902,72.918,72.881,72.9087,1669.0
2017-10-18 13:50:00,78.88,78.93,78.87,78.93,3096.0,72.9365,72.9827,72.9272,72.9827,3096.0
2017-10-18 13:55:00,78.94,78.97,78.92,78.92,1516.0,72.9919,73.0197,72.9735,72.9735,1516.0
2017-10-18 14:00:00,78.89,78.91,78.89,78.91,1218.0,72.9457,72.9642,72.9457,72.9642,1218.0
2017-10-18 14:05:00,78.97,78.97,78.91,78.91,2500.0,73.0197,73.0197,72.9642,72.9642,2500.0
2017-10-18 14:10:00,78.92,78.92,78.91,78.91,700.0,72.9735,72.9735,72.9642,72.9642,700.0
2017-10-18 14:15:00,78.9,78.91,78.87,78.87,300.0,72.955,72.9642,72.9272,72.9272,300.0
2017-10-18 14:20:00,78.87,78.87,78.79,78.83,1900.0,72.9272,72.9272,72.8532,72.8902,1900.0
2017-10-18 14:25:00,78.82,78.82,78.79,78.79,1900.0,72.881,72.881,72.8532,72.8532,1900.0
2017-10-18 14:30:00,78.78,78.78,78.72,78.74,3458.0,72.844,72.844,72.7885,72.807,3458.0
2017-10-18 14:35:00,78.74,78.82,78.74,78.82,2748.0,72.807,72.881,72.807,72.881,2748.0
2017-10-18 14:40:00,78.81,78.85,78.79,78.84,4800.0,72.8717,72.9087,72.8532,72.8995,4800.0
2017-10-18 14:45:00,78.84,78.93,78.84,78.93,1395.0,72.8995,72.9827,72.8995,72.9827,1395.0
2017-10-18 14:50:00,78.93,78.93,78.86,78.87,4598.0,72.9827,72.9827,72.918,72.9272,4598.0
2017-10-18 14:55:00,78.85,78.85,78.82,78.82,600.0,72.9087,72.9087,72.881,72.881,600.0
2017-10-18 15:00:00,78.83,78.85,78.81,78.83,2200.0,72.8902,72.9087,72.8717,72.8902,2200.0
2017-10-18 15:05:00,78.83,78.94,78.83,78.91,5675.0,72.8902,72.9919,72.8902,72.9642,5675.0
2017-10-18 15:10:00,78.92,79.02,78.92,78.99,4640.0,72.9735,73.0659,72.9735,73.0382,4640.0
2017-10-18 15:15:00,79.01,79.01,78.96,78.96,2100.0,73.0567,73.0567,73.0104,73.0104,2100.0
2017-10-18 15:20:00,78.97,78.99,78.95,78.95,2600.0,73.0197,73.0382,73.0012,73.0012,2600.0
2017-10-18 15:25:00,78.95,79.03,78.95,78.99,8213.0,73.0012,73.0752,73.0012,73.0382,8213.0
2017-10-18 15:30:00,78.99,79.03,78.98,79.03,6080.0,73.0382,73.0752,73.0289,73.0752,6080.0
2017-10-18 15:35:00,79.03,79.03,78.91,78.91,6492.0,73.0752,73.0752,72.9642,72.9642,6492.0
2017-10-18 15:40:00,78.91,78.94,78.91,78.91,7950.0,72.9642,72.9919,72.9642,72.9642,7950.0
2017-10-18 15:45:00,78.89,78.9,78.81,78.86,9638.0,72.9457,72.955,72.8717,72.918,9638.0
2017-10-18 15:50:00,78.86,78.86,78.8,78.82,10295.0,72.918,72.918,72.8625,72.881,10295.0
2017-10-18 15:55:00,78.82,78.88,78.81,78.87,18530.0,72.881,72.9365,72.8717,72.9272,18530.0
2017-10-19 09:30:00,78.62,78.82,78.55,78.7,5097.0,72.6961,72.881,72.6313,72.77,5097.0
2017-10-19 09:35:00,78.64,78.82,78.45,78.62,2400.0,72.7146,72.881,72.5389,72.6961,2400.0
2017-10-19 09:40:00,78.67,78.69,78.46,78.54,2821.0,72.7423,72.7608,72.5481,72.6221,2821.0
2017-10-19 09:45:00,78.57,78.57,78.38,78.42,800.0,72.6498,72.6498,72.4741,72.5111,800.0
2017-10-19 09:50:00,78.41,78.41,77.92,77.92,8712.0,72.5019,72.5019,72.0488,72.0488,8712.0
2017-10-19 09:55:00,77.87,77.98,77.83,77.95,5018.0,72.0026,72.1043,71.9656,72.0765,5018.0
2017-10-19 10:00:00,78.1,78.2,77.87,77.93,3400.0,72.2152,72.3077,72.0026,72.058,3400.0
2017-10-19 10:05:00,77.92,77.93,77.8,77.8,3388.0,72.0488,72.058,71.9378,71.9378,3388.0
2017-10-19 10:10:00,77.83,78.01,77.75,78.01,3369.0,71.9656,72.132,71.8916,72.132,3369.0
2017-10-19 10:15:00,77.95,77.95,77.78,77.92,2600.0,72.0765,72.0765,71.9194,72.0488,2600.0
2017-10-19 10:20:00,77.91,78.01,77.89,77.93,3387.0,72.0396,72.132,72.0211,72.058,3387.0
2017-10-19 10:25:00,77.89,77.99,77.89,77.93,2302.0,72.0211,72.1135,72.0211,72.058,2302.0
2017-10-19 10:30:00,77.93,77.93,77.91,77.91,311.0,72.058,72.058,72.0396,72.0396,311.0
2017-10-19 10:35:00,77.91,78.01,77.89,78.01,2611.0,72.0396,72.132,72.0211,72.132,2611.0
2017-10-19 10:40:00,78.01,78.03,77.95,78.02,2490.0,72.132,72.1505,72.0765,72.1413,2490.0
2017-10-19 10:45:00,78.02,78.02,77.98,78.02,3000.0,72.1413,72.1413,72.1043,72.1413,3000.0
2017-10-19 10:50:00,78.04,78.05,77.95,77.97,4369.0,72.1598,72.169,72.0765,72.095,4369.0
2017-10-19 10:55:00,77.97,77.98,77.92,77.98,3906.0,72.095,72.1043,72.0488,72.1043,3906.0
2017-10-19 11:00:00,78.01,78.02,78.0,78.0,1133.0,72.132,72.1413,72.1228,72.1228,1133.0
2017-10-19 11:05:00,78.0,78.06,77.99,78.05,2252.0,72.1228,72.1783,72.1135,72.169,2252.0
2017-10-19 11:10:00,78.07,78.07,78.01,78.05,2075.0,72.1875,72.1875,72.132,72.169,2075.0
2017-10-19 11:15:00,78.07,78.12,78.07,78.1,1400.0,72.1875,72.2337,72.1875,72.2152,1400.0
2017-10-19 11:20:00,78.15,78.15,78.12,78.13,500.0,72.2615,72.2615,72.2337,72.243,500.0
2017-10-19 11:25:00,78.15,78.18,78.1,78.18,3118.0,72.2615,72.2892,72.2152,72.2892,3118.0
2017-10-19 11:30:00,78.21,78.21,78.05,78.1,3529.0,72.317,72.317,72.169,72.2152,3529.0
2017-10-19 11:35:00,78.13,78.16,78.12,78.16,1014.0,72.243,72.2707,72.2337,72.2707,1014.0
2017-10-19 11:40:00,78.2,78.21,78.12,78.12,800.0,72.3077,72.317,72.2337,72.2337,800.0
2017-10-19 11:45:00,78.07,78.1,78.07,78.09,1509.0,72.1875,72.2152,72.1875,72.206,1509.0
2017-10-19 11:50:00,78.1,78.17,78.05,78.17,2867.0,72.2152,72.28,72.169,72.28,2867.0
2017-10-19 11:55:00,78.18,78.2,78.15,78.15,1714.0,72.2892,72.3077,72.2615,72.2615,1714.0
2017-10-19 12:00:00,78.13,78.21,78.11,78.17,3521.0,72.243,72.317,72.2245,72.28,3521.0
2017-10-19 12:05:00,78.17,78.19,78.1,78.19,3731.0,72.28,72.2985,72.2152,72.2985,3731.0
2017-10-19 12:10:00,78.17,78.24,78.17,78.23,2425.0,72.28,72.3447,72.28,72.3354,2425.0
2017-10-19 12:15:00,78.25,78.37,78.25,78.37,2300.0,72.3539,72.4649,72.3539,72.4649,2300.0
2017-10-19 12:20:00,78.37,78.55,78.37,78.45,2600.0,72.4649,72.6313,72.4649,72.5389,2600.0
2017-10-19 12:25:00,78.46,78.53,78.43,78.44,820.0,72.5481,72.6128,72.5204,72.5296,820.0
2017-10-19 12:30:00,78.44,78.44,78.39,78.42,1700.0,72.5296,72.5296,72.4834,72.5111,1700.0
2017-10-19 12:35:00,78.44,78.46,78.41,78.44,1349.0,72.5296,72.5481,72.5019,72.5296,1349.0
2017-10-19 12:40:00,78.43,78.55,78.43,78.55,2000.0,72.5204,72.6313,72.5204,72.6313,2000.0
2017-10-19 12:45:00,78.57,78.64,78.55,78.56,2458.0,72.6498,72.7146,72.6313,72.6406,2458.0
2017-10-19 12:50:00,78.57,78.59,78.56,78.56,1410.0,72.6498,72.6683,72.6406,72.6406,1410.0
2017-10-19 12:55:00,78.52,78.6,78.5,78.6,1940.0,72.6036,72.6776,72.5851,72.6776,1940.0
2017-10-19 13:00:00,78.58,78.66,78.53,78.66,1405.0,72.6591,72.733,72.6128,72.733,1405.0
2017-10-19 13:05:00,78.62,78.66,78.62,78.66,1192.0,72.6961,72.733,72.6961,72.733,1192.0
2017-10-19 13:10:00,78.69,78.71,78.67,78.67,2100.0,72.7608,72.7793,72.7423,72.7423,2100.0
2017-10-19 13:15:00,78.66,78.72,78.65,78.66,3289.0,72.733,72.7885,72.7238,72.733,3289.0
2017-10-19 13:20:00,78.65,78.73,78.64,78.68,1900.0,72.7238,72.7978,72.7146,72.7515,1900.0
2017-10-19 13:25:00,78.66,78.69,78.64,78.69,1100.0,72.733,72.7608,72.7146,72.7608,1100.0
2017-10-19 13:30:00,78.68,78.69,78.68,78.68,800.0,72.7515,72.7608,72.7515,72.7515,800.0
2017-10-19 13:35:00,78.68,78.71,78.68,78.71,600.0,72.7515,72.7793,72.7515,72.7793,600.0
2017-10-19 13:40:00,78.7,78.78,78.7,78.78,3220.0,72.77,72.844,72.77,72.844,3220.0
2017-10-19 13:45:00,78.73,78.75,78.69,78.69,5102.0,72.7978,72.8163,72.7608,72.7608,5102.0
2017-10-19 13:50:00,78.69,78.72,78.56,78.65,3387.0,72.7608,72.7885,72.6406,72.7238,3387.0
2017-10-19 13:55:00,78.65,78.66,78.62,78.65,2534.0,72.7238,72.733,72.6961,72.7238,2534.0
2017-10-19 14:00:00,78.62,78.62,78.61,78.61,802.0,72.6961,72.6961,72.6868,72.6868,802.0
2017-10-19 14:05:00,78.61,78.67,78.6,78.63,1606.0,72.6868,72.7423,72.6776,72.7053,1606.0
2017-10-19 14:10:00,78.66,78.66,78.62,78.64,2281.0,72.733,72.733,72.6961,72.7146,2281.0
2017-10-19 14:15:00,78.68,78.68,78.64,78.64,700.0,72.7515,72.7515,72.7146,72.7146,700.0
2017-10-19 14:20:00,78.64,78.64,78.47,78.5,3485.0,72.7146,72.7146,72.5574,72.5851,3485.0
2017-10-19 14:25:00,78.49,78.52,78.46,78.5,2637.0,72.5759,72.6036,72.5481,72.5851,2637.0
2017-10-19 14:30:00,78.51,78.55,78.51,78.54,1281.0,72.5943,72.6313,72.5943,72.6221,1281.0
2017-10-19 14:35:00,78.6,78.61,78.49,78.49,1337.0,72.6776,72.6868,72.5759,72.5759,1337.0
2017-10-19 14:40:00,78.51,78.6,78.51,78.59,2249.0,72.5943,72.6776,72.5943,72.6683,2249.0
2017-10-19 14:45:00,78.57,78.68,78.57,78.65,3396.0,72.6498,72.7515,72.6498,72.7238,3396.0
2017-10-19 14:50:00,78.68,78.72,78.65,78.66,1926.0,72.7515,72.7885,72.7238,72.733,1926.0
2017-10-19 14:55:00,78.69,78.71,78.65,78.69,2883.0,72.7608,72.7793,72.7238,72.7608,2883.0
2017-10-19 15:00:00,78.68,78.74,78.65,78.66,2103.0,72.7515,72.807,72.7238,72.733,2103.0
2017-10-19 15:05:00,78.66,78.68,78.64,78.68,1908.0,72.733,72.7515,72.7146,72.7515,1908.0
2017-10-19 15:10:00,78.69,78.69,78.63,78.67,3141.0,72.7608,72.7608,72.7053,72.7423,3141.0
2017-10-19 15:15:00,78.67,78.71,78.67,78.68,2542.0,72.7423,72.7793,72.7423,72.7515,2542.0
2017-10-19 15:20:00,78.68,78.69,78.65,78.65,4407.0,72.7515,72.7608,72.7238,72.7238,4407.0
2017-10-19 15:25:00,78.67,78.67,78.66,78.67,1000.0,72.7423,72.7423,72.733,72.7423,1000.0
2017-10-19 15:30:00,78.66,78.69,78.64,78.66,3631.0,72.733,72.7608,72.7146,72.733,3631.0
2017-10-19 15:35:00,78.65,78.69,78.65,78.65,3637.0,72.7238,72.7608,72.7238,72.7238,3637.0
2017-10-19 15:40:00,78.65,78.74,78.65,78.74,6345.0,72.7238,72.807,72.7238,72.807,6345.0
2017-10-19 15:45:00,78.73,78.87,78.72,78.83,13333.0,72.7978,72.9272,72.7885,72.8902,13333.0
2017-10-19 15:50:00,78.83,78.83,78.75,78.78,8861.0,72.8902,72.8902,72.8163,72.844,8861.0
2017-10-19 15:55:00,78.77,78.79,78.72,78.79,25288.0,72.8348,72.8532,72.7885,72.8532,25288.0
2017-10-20 09:30:00,79.18,79.22,78.91,78.98,25490.0,73.2139,73.2508,72.9642,73.0289,25490.0
2017-10-20 09:35:00,79.17,79.19,78.64,78.64,6511.0,73.2046,73.2231,72.7146,72.7146,6511.0
2017-10-20 09:40:00,78.61,78.84,78.61,78.83,1700.0,72.6868,72.8995,72.6868,72.8902,1700.0
2017-10-20 09:45:00,78.79,78.79,78.67,78.72,13420.0,72.8532,72.8532,72.7423,72.7885,13420.0
2017-10-20 09:50:00,78.77,78.78,78.69,78.71,1490.0,72.8348,72.844,72.7608,72.7793,1490.0
2017-10-20 09:55:00,78.78,78.8,78.7,78.77,2237.0,72.844,72.8625,72.77,72.8348,2237.0
2017-10-20 10:00:00,78.82,78.88,78.82,78.83,500.0,72.881,72.9365,72.881,72.8902,500.0
2017-10-20 10:05:00,78.86,78.86,78.7,78.7,3230.0,72.918,72.918,72.77,72.77,3230.0
2017-10-20 10:10:00,78.73,78.76,78.7,78.73,3600.0,72.7978,72.8255,72.77,72.7978,3600.0
2017-10-20 10:15:00,78.73,78.88,78.73,78.86,1700.0,72.7978,72.9365,72.7978,72.918,1700.0
2017-10-20 10:20:00,78.89,78.9,78.84,78.84,3000.0,72.9457,72.955,72.8995,72.8995,3000.0
2017-10-20 10:25:00,78.83,78.87,78.78,78.85,2700.0,72.8902,72.9272,72.844,72.9087,2700.0
2017-10-20 10:30:00,78.87,78.89,78.84,78.84,1400.0,72.9272,72.9457,72.8995,72.8995,1400.0
2017-10-20 10:35:00,78.87,78.87,78.87,78.87,201.0,72.9272,72.9272,72.9272,72.9272,201.0
2017-10-20 10:40:00,78.9,79.01,78.9,78.98,2611.0,72.955,73.0567,72.955,73.0289,2611.0
2017-10-20 10:45:00,78.96,78.99,78.93,78.96,2200.0,73.0104,73.0382,72.9827,73.0104,2200.0
2017-10-20 10:50:00,79.0,79.03,79.0,79.03,500.0,73.0474,73.0752,73.0474,73.0752,500.0
2017-10-20 10:55:00,79.04,79.05,79.04,79.04,329.0,73.0844,73.0937,73.0844,73.0844,329.0
2017-10-20 11:00:00,79.05,79.07,79.0,79.0,1987.0,73.0937,73.1122,73.0474,73.0474,1987.0
2017-10-20 11:05:00,79.0,79.0,78.97,79.0,2249.0,73.0474,73.0474,73.0197,73.0474,2249.0
2017-10-20 11:10:00,79.01,79.03,79.0,79.03,400.0,73.0567,73.0752,73.0474,73.0752,400.0
2017-10-20 11:15:00,79.03,79.11,79.02,79.11,1656.0,73.0752,73.1491,73.0659,73.1491,1656.0
2017-10-20 11:20:00,79.11,79.11,79.05,79.09,7500.0,73.1491,73.1491,73.0937,73.1306,7500.0
2017-10-20 11:25:00,79.1,79.11,79.04,79.05,2269.0,73.1399,73.1491,73.0844,73.0937,2269.0
2017-10-20 11:30:00,79.05,79.06,79.0,79.0,2162.0,73.0937,73.1029,73.0474,73.0474,2162.0
2017-10-20 11:35:00,79.0,79.0,78.94,78.97,2900.0,73.0474,73.0474,72.9919,73.0197,2900.0
2017-10-20 11:40:00,78.99,79.0,78.96,78.98,2001.0,73.0382,73.0474,73.0104,73.0289,2001.0
2017-10-20 11:45:00,78.94,78.98,78.93,78.93,920.0,72.9919,73.0289,72.9827,72.9827,920.0
2017-10-20 11:50:00,79.0,79.04,79.0,79.04,10182.0,73.0474,73.0844,73.0474,73.0844,10182.0
2017-10-20 11:55:00,79.05,79.06,79.0,79.01,5400.0,73.0937,73.1029,73.0474,73.0567,5400.0
2017-10-20 12:00:00,79.04,79.04,79.01,79.01,200.0,73.0844,73.0844,73.0567,73.0567,200.0
2017-10-20 12:05:00,79.04,79.12,79.0,79.12,21120.0,73.0844,73.1584,73.0474,73.1584,21120.0
2017-10-20 12:10:00,79.11,79.15,79.07,79.07,3447.0,73.1491,73.1861,73.1122,73.1122,3447.0
2017-10-20 12:15:00,79.09,79.17,79.08,79.17,1200.0,73.1306,73.2046,73.1214,73.2046,1200.0
2017-10-20 12:20:00,79.16,79.21,79.14,79.2,4802.0,73.1954,73.2416,73.1769,73.2324,4802.0
2017-10-20 12:25:00,79.19,79.19,79.15,79.19,1700.0,73.2231,73.2231,73.1861,73.2231,1700.0
2017-10-20 12:30:00,79.17,79.19,79.15,79.19,1998.0,73.2046,73.2231,73.1861,73.2231,1998.0
2017-10-20 12:35:00,79.21,79.21,79.2,79.21,440.0,73.2416,73.2416,73.2324,73.2416,440.0
2017-10-20 12:40:00,79.18,79.19,79.15,79.17,1800.0,73.2139,73.2231,73.1861,73.2046,1800.0
2017-10-20 12:45:00,79.18,79.23,79.18,79.2,1649.0,73.2139,73.2601,73.2139,73.2324,1649.0
2017-10-20 12:50:00,79.2,79.35,79.2,79.35,2701.0,73.2324,73.3711,73.2324,73.3711,2701.0
2017-10-20 12:55:00,79.31,79.33,79.3,79.32,2494.0,73.3341,73.3526,73.3248,73.3433,2494.0
2017-10-20 13:00:00,79.35,79.35,79.31,79.31,4330.0,73.3711,73.3711,73.3341,73.3341,4330.0
2017-10-20 13:05:00,79.3,79.3,79.26,79.3,1400.0,73.3248,73.3248,73.2878,73.3248,1400.0
2017-10-20 13:10:00,79.3,79.34,79.28,79.28,3150.0,73.3248,73.3618,73.3063,73.3063,3150.0
2017-10-20 13:15:00,79.27,79.3,79.27,79.29,900.0,73.2971,73.3248,73.2971,73.3156,900.0
2017-10-20 13:20:00,79.3,79.33,79.3,79.33,1300.0,73.3248,73.3526,73.3248,73.3526,1300.0
2017-10-20 13:25:00,79.34,79.37,79.33,79.34,3896.0,73.3618,73.3895,73.3526,73.3618,3896.0
2017-10-20 13:30:00,79.35,79.39,79.35,79.37,3855.0,73.3711,73.408,73.3711,73.3895,3855.0
2017-10-20 13:35:00,79.37,79.44,79.33,79.34,4200.0,73.3895,73.4543,73.3526,73.3618,4200.0
2017-10-20 13:40:00,79.33,79.33,79.29,79.31,1400.0,73.3526,73.3526,73.3156,73.3341,1400.0
2017-10-20 13:45:00,79.3,79.3,79.28,79.29,400.0,73.3248,73.3248,73.3063,73.3156,400.0
2017-10-20 13:50:00,79.29,79.29,79.26,79.26,1367.0,73.3156,73.3156,73.2878,73.2878,1367.0
2017-10-20 13:55:00,79.25,79.25,79.18,79.18,3258.0,73.2786,73.2786,73.2139,73.2139,3258.0
2017-10-20 14:00:00,79.2,79.22,79.15,79.19,4778.0,73.2324,73.2508,73.1861,73.2231,4778.0
2017-10-20 14:05:00,79.2,79.23,79.2,79.21,1406.0,73.2324,73.2601,73.2324,73.2416,1406.0
2017-10-20 14:10:00,79.19,79.23,79.15,79.23,7916.0,73.2231,73.2601,73.1861,73.2601,7916.0
2017-10-20 14:15:00,79.24,79.28,79.24,79.28,200.0,73.2693,73.3063,73.2693,73.3063,200.0
2017-10-20 14:20:00,79.3,79.3,79.24,79.24,3660.0,73.3248,73.3248,73.2693,73.2693,3660.0
2017-10-20 14:25:00,79.24,79.28,79.24,79.27,1521.0,73.2693,73.3063,73.2693,73.2971,1521.0
2017-10-20 14:30:00,79.28,79.34,79.27,79.32,3151.0,73.3063,73.3618,73.2971,73.3433,3151.0
2017-10-20 14:35:00,79.26,79.3,79.25,79.29,1414.0,73.2878,73.3248,73.2786,73.3156,1414.0
2017-10-20 14:40:00,79.32,79.32,79.21,79.21,2103.0,73.3433,73.3433,73.2416,73.2416,2103.0
2017-10-20 14:45:00,79.21,79.21,79.17,79.19,2914.0,73.2416,73.2416,73.2046,73.2231,2914.0
2017-10-20 14:50:00,79.2,79.2,79.1,79.1,5192.0,73.2324,73.2324,73.1399,73.1399,5192.0
2017-10-20 14:55:00,79.1,79.13,79.08,79.13,3628.0,73.1399,73.1676,73.1214,73.1676,3628.0
2017-10-20 15:00:00,79.1,79.17,79.1,79.17,4359.0,73.1399,73.2046,73.1399,73.2046,4359.0
2017-10-20 15:05:00,79.17,79.21,79.13,79.16,4702.0,73.2046,73.2416,73.1676,73.1954,4702.0
2017-10-20 15:10:00,79.17,79.17,79.1,79.1,3300.0,73.2046,73.2046,73.1399,73.1399,3300.0
2017-10-20 15:15:00,79.09,79.1,79.06,79.09,5449.0,73.1306,73.1399,73.1029,73.1306,5449.0
2017-10-20 15:20:00,79.09,79.1,79.03,79.07,5844.0,73.1306,73.1399,73.0752,73.1122,5844.0
2017-10-20 15:25:00,79.06,79.07,79.03,79.05,4330.0,73.1029,73.1122,73.0752,73.0937,4330.0
2017-10-20 15:30:00,79.06,79.1,79.06,79.1,4700.0,73.1029,73.1399,73.1029,73.1399,4700.0
2017-10-20 15:35:00,79.1,79.1,79.01,79.01,8971.0,73.1399,73.1399,73.0567,73.0567,8971.0
2017-10-20 15:40:00,79.03,79.03,79.01,79.02,8154.0,73.0752,73.0752,73.0567,73.0659,8154.0
2017-10-20 15:45:00,79.02,79.02,78.93,78.94,12524.0,73.0659,73.0659,72.9827,72.9919,12524.0
2017-10-20 15:50:00,78.96,78.98,78.85,78.85,17710.0,73.0104,73.0289,72.9087,72.9087,17710.0
2017-10-20 15:55:00,78.86,78.98,78.84,78.98,37767.0,72.918,73.0289,72.8995,73.0289,37767.0
2017-10-23 09:30:00,78.6,78.81,78.6,78.69,12699.0,72.6776,72.8717,72.6776,72.7608,12699.0
2017-10-23 09:35:00,78.69,78.97,78.69,78.97,16823.0,72.7608,73.0197,72.7608,73.0197,16823.0
2017-10-23 09:40:00,78.91,79.07,78.91,79.07,1500.0,72.9642,73.1122,72.9642,73.1122,1500.0
2017-10-23 09:45:00,79.02,79.53,79.02,79.49,7545.0,73.0659,73.5375,73.0659,73.5005,7545.0
2017-10-23 09:50:00,79.56,79.79,79.52,79.62,8043.0,73.5652,73.7779,73.5282,73.6207,8043.0
2017-10-23 09:55:00,79.53,79.55,79.45,79.55,1500.0,73.5375,73.556,73.4635,73.556,1500.0
2017-10-23 10:00:00,79.56,79.58,79.51,79.51,1100.0,73.5652,73.5837,73.519,73.519,1100.0
2017-10-23 10:05:00,79.53,79.56,79.46,79.46,1294.0,73.5375,73.5652,73.4728,73.4728,1294.0
2017-10-23 10:10:00,79.44,79.56,79.42,79.46,3201.0,73.4543,73.5652,73.4358,73.4728,3201.0
2017-10-23 10:15:00,79.52,79.9,79.5,79.9,5734.0,73.5282,73.8796,73.5098,73.8796,5734.0
2017-10-23 10:20:00,79.9,80.0,79.87,80.0,4871.0,73.8796,73.9721,73.8519,73.9721,4871.0
2017-10-23 10:25:00,79.99,80.14,79.99,80.14,5892.0,73.9628,74.1015,73.9628,74.1015,5892.0
2017-10-23 10:30:00,80.17,80.6,80.12,80.4,10547.0,74.1293,74.5269,74.083,74.3419,10547.0
2017-10-23 10:35:00,80.41,80.51,80.15,80.15,10360.0,74.3512,74.4436,74.1108,74.1108,10360.0
2017-10-23 10:40:00,80.14,80.3,80.14,80.21,4309.0,74.1015,74.2495,74.1015,74.1663,4309.0
2017-10-23 10:45:00,80.21,80.45,80.21,80.24,5015.0,74.1663,74.3882,74.1663,74.194,5015.0
2017-10-23 10:50:00,80.24,80.24,80.07,80.07,1500.0,74.194,74.194,74.0368,74.0368,1500.0
2017-10-23 10:55:00,80.05,80.11,80.05,80.06,1513.0,74.0183,74.0738,74.0183,74.0276,1513.0
2017-10-23 11:00:00,80.08,80.08,80.04,80.06,600.0,74.046,74.046,74.0091,74.0276,600.0
2017-10-23 11:05:00,80.04,80.09,79.97,80.09,3822.0,74.0091,74.0553,73.9443,74.0553,3822.0
2017-10-23 11:10:00,80.05,80.05,79.98,79.98,3400.0,74.0183,74.0183,73.9536,73.9536,3400.0
2017-10-23 11:15:00,80.0,80.02,79.96,79.97,2553.0,73.9721,73.9906,73.9351,73.9443,2553.0
2017-10-23 11:20:00,79.97,80.13,79.97,80.04,5195.0,73.9443,74.0923,73.9443,74.0091,5195.0
2017-10-23 11:25:00,80.08,80.15,80.07,80.15,1069.0,74.046,74.1108,74.0368,74.1108,1069.0
2017-10-23 11:30:00,80.18,80.2,80.15,80.19,1100.0,74.1385,74.157,74.1108,74.1478,1100.0
2017-10-23 11:35:00,80.15,80.15,80.04,80.04,1700.0,74.1108,74.1108,74.0091,74.0091,1700.0
2017-10-23 11:40:00,80.0,80.2,80.0,80.16,2045.0,73.9721,74.157,73.9721,74.12,2045.0
2017-10-23 11:45:00,80.16,80.17,80.11,80.11,1306.0,74.12,74.1293,74.0738,74.0738,1306.0
2017-10-23 11:50:00,80.07,80.07,80.02,80.07,1814.0,74.0368,74.0368,73.9906,74.0368,1814.0
2017-10-23 11:55:00,80.1,80.1,80.05,80.05,200.0,74.0645,74.0645,74.0183,74.0183,200.0
2017-10-23 12:00:00,80.04,80.08,80.03,80.05,1762.0,74.0091,74.046,73.9998,74.0183,1762.0
2017-10-23 12:05:00,80.02,80.02,79.97,79.98,7967.0,73.9906,73.9906,73.9443,73.9536,7967.0
2017-10-23 12:10:00,79.99,80.04,79.98,80.02,2649.0,73.9628,74.0091,73.9536,73.9906,2649.0
2017-10-23 12:15:00,80.06,80.06,80.03,80.03,1000.0,74.0276,74.0276,73.9998,73.9998,1000.0
2017-10-23 12:20:00,80.03,80.08,80.03,80.08,1100.0,73.9998,74.046,73.9998,74.046,1100.0
2017-10-23 12:25:00,80.07,80.13,80.05,80.12,1844.0,74.0368,74.0923,74.0183,74.083,1844.0
2017-10-23 12:30:00,80.12,80.17,80.11,80.11,3100.0,74.083,74.1293,74.0738,74.0738,3100.0
2017-10-23 12:35:00,80.09,80.09,80.09,80.09,100.0,74.0553,74.0553,74.0553,74.0553,100.0
2017-10-23 12:40:00,80.11,80.21,80.11,80.21,1400.0,74.0738,74.1663,74.0738,74.1663,1400.0
2017-10-23 12:45:00,80.19,80.23,80.17,80.21,3325.0,74.1478,74.1847,74.1293,74.1663,3325.0
2017-10-23 12:50:00,80.2,80.21,80.19,80.2,1200.0,74.157,74.1663,74.1478,74.157,1200.0
2017-10-23 12:55:00,80.21,80.25,80.21,80.25,1200.0,74.1663,74.2032,74.1663,74.2032,1200.0
2017-10-23 13:00:00,80.24,80.24,80.22,80.22,805.0,74.194,74.194,74.1755,74.1755,805.0
2017-10-23 13:05:00,80.24,80.26,80.19,80.19,2357.0,74.194,74.2125,74.1478,74.1478,2357.0
2017-10-23 13:10:00,80.18,80.23,80.15,80.15,1800.0,74.1385,74.1847,74.1108,74.1108,1800.0
2017-10-23 13:15:00,80.13,80.13,80.04,80.04,2830.0,74.0923,74.0923,74.0091,74.0091,2830.0
2017-10-23 13:20:00,80.04,80.04,80.0,80.03,2400.0,74.0091,74.0091,73.9721,73.9998,2400.0
2017-10-23 13:25:00,80.0,80.02,79.99,80.0,7500.0,73.9721,73.9906,73.9628,73.9721,7500.0
2017-10-23 13:30:00,80.02,80.03,79.99,80.0,2898.0,73.9906,73.9998,73.9628,73.9721,2898.0
2017-10-23 13:35:00,79.98,80.09,79.98,80.08,3034.0,73.9536,74.0553,73.9536,74.046,3034.0
2017-10-23 13:40:00,80.08,80.11,80.06,80.11,1200.0,74.046,74.0738,74.0276,74.0738,1200.0
2017-10-23 13:45:00,80.11,80.24,80.11,80.24,2400.0,74.0738,74.194,74.0738,74.194,2400.0
2017-10-23 13:50:00,80.23,80.3,80.21,80.21,7645.0,74.1847,74.2495,74.1663,74.1663,7645.0
2017-10-23 13:55:00,80.14,80.15,80.13,80.15,1336.0,74.1015,74.1108,74.0923,74.1108,1336.0
2017-10-23 14:00:00,80.14,80.16,80.08,80.09,1200.0,74.1015,74.12,74.046,74.0553,1200.0
2017-10-23 14:05:00,80.08,80.09,80.07,80.09,2907.0,74.046,74.0553,74.0368,74.0553,2907.0
2017-10-23 14:10:00,80.09,80.09,79.99,80.01,14744.0,74.0553,74.0553,73.9628,73.9813,14744.0
2017-10-23 14:15:00,80.0,80.01,79.96,79.97,5408.0,73.9721,73.9813,73.9351,73.9443,5408.0
2017-10-23 14:20:00,79.97,80.04,79.97,80.0,7838.0,73.9443,74.0091,73.9443,73.9721,7838.0
2017-10-23 14:25:00,79.99,80.07,79.97,80.07,4731.0,73.9628,74.0368,73.9443,74.0368,4731.0
2017-10-23 14:30:00,80.06,80.07,80.04,80.04,1347.0,74.0276,74.0368,74.0091,74.0091,1347.0
2017-10-23 14:35:00,80.06,80.06,80.01,80.03,1955.0,74.0276,74.0276,73.9813,73.9998,1955.0
2017-10-23 14:40:00,80.02,80.1,80.02,80.08,3828.0,73.9906,74.0645,73.9906,74.046,3828.0
2017-10-23 14:45:00,80.08,80.09,80.05,80.06,2305.0,74.046,74.0553,74.0183,74.0276,2305.0
2017-10-23 14:50:00,80.04,80.05,80.02,80.05,1440.0,74.0091,74.0183,73.9906,74.0183,1440.0
2017-10-23 14:55:00,80.05,80.11,80.03,80.1,3840.0,74.0183,74.0738,73.9998,74.0645,3840.0
2017-10-23 15:00:00,80.09,80.11,80.06,80.11,3071.0,74.0553,74.0738,74.0276,74.0738,3071.0
2017-10-23 15:05:00,80.1,80.1,79.99,80.06,7226.0,74.0645,74.0645,73.9628,74.0276,7226.0
2017-10-23 15:10:00,80.09,80.09,80.06,80.06,2402.0,74.0553,74.0553,74.0276,74.0276,2402.0
2017-10-23 15:15:00,80.06,80.1,80.05,80.05,4744.0,74.0276,74.0645,74.0183,74.0183,4744.0
2017-10-23 15:20:00,80.05,80.07,80.0,80.02,6391.0,74.0183,74.0368,73.9721,73.9906,6391.0
2017-10-23 15:25:00,80.02,80.04,79.98,80.04,10473.0,73.9906,74.0091,73.9536,74.0091,10473.0
2017-10-23 15:30:00,80.03,80.08,79.98,79.98,11690.0,73.9998,74.046,73.9536,73.9536,11690.0
2017-10-23 15:35:00,79.98,80.01,79.92,79.92,19686.0,73.9536,73.9813,73.8981,73.8981,19686.0
2017-10-23 15:40:00,79.92,80.0,79.89,79.98,23800.0,73.8981,73.9721,73.8704,73.9536,23800.0
2017-10-23 15:45:00,79.97,79.97,79.8,79.8,18550.0,73.9443,73.9443,73.7871,73.7871,18550.0
2017-10-23 15:50:00,79.8,79.85,79.77,79.83,20614.0,73.7871,73.8334,73.7594,73.8149,20614.0
2017-10-23 15:55:00,79.83,79.84,79.78,79.83,39632.0,73.8149,73.8241,73.7687,73.8149,39632.0
2017-10-24 09:30:00,78.99,78.99,78.7,78.82,23324.0,73.0382,73.0382,72.77,72.881,23324.0
2017-10-24 09:35:00,78.86,78.98,78.78,78.98,7400.0,72.918,73.0289,72.844,73.0289,7400.0
2017-10-24 09:40:00,78.97,78.98,78.85,78.98,6106.0,73.0197,73.0289,72.9087,73.0289,6106.0
2017-10-24 09:45:00,78.97,79.14,78.88,78.94,7902.0,73.0197,73.1769,72.9365,72.9919,7902.0
2017-10-24 09:50:00,78.9,79.06,78.9,79.02,4600.0,72.955,73.1029,72.955,73.0659,4600.0
2017-10-24 09:55:00,78.98,79.05,78.93,79.05,5859.0,73.0289,73.0937,72.9827,73.0937,5859.0
2017-10-24 10:00:00,79.05,79.05,78.87,78.87,3598.0,73.0937,73.0937,72.9272,72.9272,3598.0
2017-10-24 10:05:00,78.85,78.91,78.61,78.64,3494.0,72.9087,72.9642,72.6868,72.7146,3494.0
2017-10-24 10:10:00,78.57,78.77,78.5,78.74,5200.0,72.6498,72.8348,72.5851,72.807,5200.0
2017-10-24 10:15:00,78.74,78.98,78.63,78.92,14974.0,72.807,73.0289,72.7053,72.9735,14974.0
2017-10-24 10:20:00,78.9,78.96,78.85,78.92,1909.0,72.955,73.0104,72.9087,72.9735,1909.0
2017-10-24 10:25:00,78.93,78.93,78.78,78.84,2768.0,72.9827,72.9827,72.844,72.8995,2768.0
2017-10-24 10:30:00,78.84,78.88,78.83,78.85,3591.0,72.8995,72.9365,72.8902,72.9087,3591.0
2017-10-24 10:35:00,78.87,78.87,78.73,78.73,2256.0,72.9272,72.9272,72.7978,72.7978,2256.0
2017-10-24 10:40:00,78.76,78.87,78.73,78.73,4388.0,72.8255,72.9272,72.7978,72.7978,4388.0
2017-10-24 10:45:00,78.74,78.76,78.62,78.69,6400.0,72.807,72.8255,72.6961,72.7608,6400.0
2017-10-24 10:50:00,78.69,78.82,78.68,78.82,5869.0,72.7608,72.881,72.7515,72.881,5869.0
2017-10-24 10:55:00,78.82,78.82,78.78,78.79,2600.0,72.881,72.881,72.844,72.8532,2600.0
2017-10-24 11:00:00,78.79,78.83,78.72,78.75,4700.0,72.8532,72.8902,72.7885,72.8163,4700.0
2017-10-24 11:05:00,78.78,78.78,78.73,78.77,2300.0,72.844,72.844,72.7978,72.8348,2300.0
2017-10-24 11:10:00,78.75,78.79,78.72,78.79,5335.0,72.8163,72.8532,72.7885,72.8532,5335.0
2017-10-24 11:15:00,78.78,78.79,78.75,78.78,5272.0,72.844,72.8532,72.8163,72.844,5272.0
2017-10-24 11:20:00,78.77,78.83,78.76,78.82,2329.0,72.8348,72.8902,72.8255,72.881,2329.0
2017-10-24 11:25:00,78.78,78.89,78.78,78.86,1654.0,72.844,72.9457,72.844,72.918,1654.0
2017-10-24 11:30:00,78.89,78.89,78.87,78.87,3275.0,72.9457,72.9457,72.9272,72.9272,3275.0
2017-10-24 11:35:00,78.86,78.89,78.85,78.89,2769.0,72.918,72.9457,72.9087,72.9457,2769.0
2017-10-24 11:40:00,78.88,78.91,78.85,78.86,2317.0,72.9365,72.9642,72.9087,72.918,2317.0
2017-10-24 11:45:00,78.84,78.84,78.82,78.83,1852.0,72.8995,72.8995,72.881,72.8902,1852.0
2017-10-24 11:50:00,78.81,78.82,78.79,78.81,1800.0,72.8717,72.881,72.8532,72.8717,1800.0
2017-10-24 11:55:00,78.8,78.85,78.8,78.84,977.0,72.8625,72.9087,72.8625,72.8995,977.0
2017-10-24 12:00:00,78.87,78.87,78.85,78.86,1236.0,72.9272,72.9272,72.9087,72.918,1236.0
2017-10-24 12:05:00,78.85,78.87,78.82,78.85,3902.0,72.9087,72.9272,72.881,72.9087,3902.0
2017-10-24 12:10:00,78.85,78.87,78.83,78.85,2510.0,72.9087,72.9272,72.8902,72.9087,2510.0
2017-10-24 12:15:00,78.86,78.91,78.85,78.9,3026.0,72.918,72.9642,72.9087,72.955,3026.0
2017-10-24 12:20:00,78.9,79.0,78.88,78.9,8990.0,72.955,73.0474,72.9365,72.955,8990.0
2017-10-24 12:25:00,78.94,78.94,78.91,78.91,1300.0,72.9919,72.9919,72.9642,72.9642,1300.0
2017-10-24 12:30:00,78.9,78.9,78.86,78.87,2670.0,72.955,72.955,72.918,72.9272,2670.0
2017-10-24 12:35:00,78.86,78.86,78.82,78.83,2100.0,72.918,72.918,72.881,72.8902,2100.0
2017-10-24 12:40:00,78.83,78.83,78.8,78.83,2407.0,72.8902,72.8902,72.8625,72.8902,2407.0
2017-10-24 12:45:00,78.82,78.82,78.78,78.82,1617.0,72.881,72.881,72.844,72.881,1617.0
2017-10-24 12:50:00,78.82,78.84,78.8,78.82,1036.0,72.881,72.8995,72.8625,72.881,1036.0
2017-10-24 12:55:00,78.8,78.81,78.79,78.8,1000.0,72.8625,72.8717,72.8532,72.8625,1000.0
2017-10-24 13:00:00,78.78,78.83,78.78,78.83,1953.0,72.844,72.8902,72.844,72.8902,1953.0
2017-10-24 13:05:00,78.85,78.85,78.83,78.85,3972.0,72.9087,72.9087,72.8902,72.9087,3972.0
2017-10-24 13:10:00,78.84,78.85,78.84,78.84,1011.0,72.8995,72.9087,72.8995,72.8995,1011.0
2017-10-24 13:15:00,78.84,78.85,78.82,78.84,900.0,72.8995,72.9087,72.881,72.8995,900.0
2017-10-24 13:20:00,78.84,78.88,78.84,78.87,2200.0,72.8995,72.9365,72.8995,72.9272,2200.0
2017-10-24 13:25:00,78.87,78.9,78.87,78.9,3363.0,72.9272,72.955,72.9272,72.955,3363.0
2017-10-24 13:30:00,78.9,78.91,78.86,78.9,7625.0,72.955,72.9642,72.918,72.955,7625.0
2017-10-24 13:35:00,78.91,78.97,78.9,78.96,3132.0,72.9642,73.0197,72.955,73.0104,3132.0
2017-10-24 13:40:00,78.95,78.95,78.92,78.92,2503.0,73.0012,73.0012,72.9735,72.9735,2503.0
2017-10-24 13:45:00,78.92,78.92,78.88,78.9,3900.0,72.9735,72.9735,72.9365,72.955,3900.0
2017-10-24 13:50:00,78.89,78.9,78.87,78.9,2613.0,72.9457,72.955,72.9272,72.955,2613.0
2017-10-24 13:55:00,78.9,78.98,78.9,78.98,7541.0,72.955,73.0289,72.955,73.0289,7541.0
2017-10-24 14:00:00,78.97,78.98,78.96,78.97,3101.0,73.0197,73.0289,73.0104,73.0197,3101.0
2017-10-24 14:05:00,78.97,78.98,78.95,78.96,5053.0,73.0197,73.0289,73.0012,73.0104,5053.0
2017-10-24 14:10:00,78.95,78.98,78.94,78.97,2766.0,73.0012,73.0289,72.9919,73.0197,2766.0
2017-10-24 14:15:00,78.98,78.98,78.96,78.97,1538.0,73.0289,73.0289,73.0104,73.0197,1538.0
2017-10-24 14:20:00,78.97,78.99,78.96,78.97,5393.0,73.0197,73.0382,73.0104,73.0197,5393.0
2017-10-24 14:25:00,78.97,79.1,78.88,79.01,24809.0,73.0197,73.1399,72.9365,73.0567,24809.0
2017-10-24 14:30:00,79.02,79.05,79.0,79.02,4384.0,73.0659,73.0937,73.0474,73.0659,4384.0
2017-10-24 14:35:00,79.02,79.06,79.0,79.06,2820.0,73.0659,73.1029,73.0474,73.1029,2820.0
2017-10-24 14:40:00,79.04,79.07,79.0,79.07,3416.0,73.0844,73.1122,73.0474,73.1122,3416.0
2017-10-24 14:45:00,79.02,79.04,79.0,79.04,5005.0,73.0659,73.0844,73.0474,73.0844,5005.0
2017-10-24 14:50:00,79.03,79.04,79.0,79.01,2106.0,73.0752,73.0844,73.0474,73.0567,2106.0
2017-10-24 14:55:00,79.01,79.04,78.94,78.94,7868.0,73.0567,73.0844,72.9919,72.9919,7868.0
2017-10-24 15:00:00,78.97,79.12,78.94,79.12,18342.0,73.0197,73.1584,72.9919,73.1584,18342.0
2017-10-24 15:05:00,79.11,79.13,79.02,79.08,20628.0,73.1491,73.1676,73.0659,73.1214,20628.0
2017-10-24 15:10:00,79.09,79.19,79.07,79.19,45235.0,73.1306,73.2231,73.1122,73.2231,45235.0
2017-10-24 15:15:00,79.2,79.28,79.19,79.26,19821.0,73.2324,73.3063,73.2231,73.2878,19821.0
2017-10-24 15:20:00,79.25,79.25,79.12,79.16,14124.0,73.2786,73.2786,73.1584,73.1954,14124.0
2017-10-24 15:25:00,79.15,79.15,79.06,79.06,14600.0,73.1861,73.1861,73.1029,73.1029,14600.0
2017-10-24 15:30:00,79.03,79.06,78.93,79.06,20577.0,73.0752,73.1029,72.9827,73.1029,20577.0
2017-10-24 15:35:00,79.06,79.13,79.05,79.12,6601.0,73.1029,73.1676,73.0937,73.1584,6601.0
2017-10-24 15:40:00,79.13,79.19,79.1,79.14,13469.0,73.1676,73.2231,73.1399,73.1769,13469.0
2017-10-24 15:45:00,79.14,79.14,79.07,79.1,21701.0,73.1769,73.1769,73.1122,73.1399,21701.0
2017-10-24 15:50:00,79.11,79.13,78.99,78.99,14711.0,73.1491,73.1676,73.0382,73.0382,14711.0
2017-10-24 15:55:00,79.0,79.07,78.96,79.06,49682.0,73.0474,73.1122,73.0104,73.1029,49682.0
2017-10-25 09:30:00,78.58,78.58,77.71,78.34,16106.0,72.6591,72.6591,71.8546,72.4372,16106.0
2017-10-25 09:35:00,78.55,78.92,78.55,78.85,6197.0,72.6313,72.9735,72.6313,72.9087,6197.0
2017-10-25 09:40:00,78.73,79.11,78.73,78.84,4158.0,72.7978,73.1491,72.7978,72.8995,4158.0
2017-10-25 09:45:00,78.84,79.08,78.84,79.01,4046.0,72.8995,73.1214,72.8995,73.0567,4046.0
2017-10-25 09:50:00,79.09,79.91,79.09,79.58,25238.0,73.1306,73.8889,73.1306,73.5837,25238.0
2017-10-25 09:55:00,79.54,79.54,79.22,79.25,4966.0,73.5467,73.5467,73.2508,73.2786,4966.0
2017-10-25 10:00:00,79.23,79.27,79.08,79.27,4191.0,73.2601,73.2971,73.1214,73.2971,4191.0
2017-10-25 10:05:00,79.22,79.24,79.2,79.23,1562.0,73.2508,73.2693,73.2324,73.2601,1562.0
2017-10-25 10:10:00,79.21,79.24,79.02,79.02,6228.0,73.2416,73.2693,73.0659,73.0659,6228.0
2017-10-25 10:15:00,78.93,79.03,78.85,79.03,6466.0,72.9827,73.0752,72.9087,73.0752,6466.0
2017-10-25 10:20:00,79.03,79.07,78.98,79.0,3200.0,73.0752,73.1122,73.0289,73.0474,3200.0
2017-10-25 10:25:00,79.03,79.08,78.94,78.94,5234.0,73.0752,73.1214,72.9919,72.9919,5234.0
2017-10-25 10:30:00,78.95,79.04,78.91,79.02,6358.0,73.0012,73.0844,72.9642,73.0659,6358.0
2017-10-25 10:35:00,79.0,79.03,79.0,79.01,8094.0,73.0474,73.0752,73.0474,73.0567,8094.0
2017-10-25 10:40:00,79.03,79.08,78.97,79.0,8525.0,73.0752,73.1214,73.0197,73.0474,8525.0
2017-10-25 10:45:00,78.96,78.97,78.8,78.87,5710.0,73.0104,73.0197,72.8625,72.9272,5710.0
2017-10-25 10:50:00,78.89,79.03,78.89,79.0,6478.0,72.9457,73.0752,72.9457,73.0474,6478.0
2017-10-25 10:55:00,79.0,79.02,78.97,79.0,1649.0,73.0474,73.0659,73.0197,73.0474,1649.0
2017-10-25 11:00:00,79.0,79.02,78.94,78.94,9276.0,73.0474,73.0659,72.9919,72.9919,9276.0
2017-10-25 11:05:00,78.95,79.02,78.93,79.02,8900.0,73.0012,73.0659,72.9827,73.0659,8900.0
2017-10-25 11:10:00,79.02,79.04,78.89,78.89,6773.0,73.0659,73.0844,72.9457,72.9457,6773.0
2017-10-25 11:15:00,78.92,78.92,78.73,78.76,6444.0,72.9735,72.9735,72.7978,72.8255,6444.0
2017-10-25 11:20:00,78.73,78.73,78.66,78.67,4692.0,72.7978,72.7978,72.733,72.7423,4692.0
2017-10-25 11:25:00,78.69,78.82,78.68,78.81,5042.0,72.7608,72.881,72.7515,72.8717,5042.0
2017-10-25 11:30:00,78.79,78.89,78.79,78.89,8065.0,72.8532,72.9457,72.8532,72.9457,8065.0
2017-10-25 11:35:00,78.87,78.89,78.71,78.71,2900.0,72.9272,72.9457,72.7793,72.7793,2900.0
2017-10-25 11:40:00,78.74,78.74,78.66,78.66,2819.0,72.807,72.807,72.733,72.733,2819.0
2017-10-25 11:45:00,78.65,78.65,78.56,78.61,2693.0,72.7238,72.7238,72.6406,72.6868,2693.0
2017-10-25 11:50:00,78.6,78.67,78.56,78.67,2301.0,72.6776,72.7423,72.6406,72.7423,2301.0
2017-10-25 11:55:00,78.65,78.67,78.56,78.6,2901.0,72.7238,72.7423,72.6406,72.6776,2901.0
2017-10-25 12:00:00,78.58,78.62,78.54,78.56,1600.0,72.6591,72.6961,72.6221,72.6406,1600.0
2017-10-25 12:05:00,78.53,78.61,78.53,78.56,2300.0,72.6128,72.6868,72.6128,72.6406,2300.0
2017-10-25 12:10:00,78.58,78.58,78.52,78.52,700.0,72.6591,72.6591,72.6036,72.6036,700.0
2017-10-25 12:15:00,78.5,78.5,78.4,78.41,1369.0,72.5851,72.5851,72.4926,72.5019,1369.0
2017-10-25 12:20:00,78.43,78.44,78.4,78.4,1594.0,72.5204,72.5296,72.4926,72.4926,1594.0
2017-10-25 12:25:00,78.39,78.41,78.32,78.32,1400.0,72.4834,72.5019,72.4187,72.4187,1400.0
2017-10-25 12:30:00,78.37,78.45,78.37,78.42,2203.0,72.4649,72.5389,72.4649,72.5111,2203.0
2017-10-25 12:35:00,78.44,78.57,78.42,78.55,4000.0,72.5296,72.6498,72.5111,72.6313,4000.0
2017-10-25 12:40:00,78.58,78.61,78.53,78.56,3223.0,72.6591,72.6868,72.6128,72.6406,3223.0
2017-10-25 12:45:00,78.61,78.71,78.61,78.66,2237.0,72.6868,72.7793,72.6868,72.733,2237.0
2017-10-25 12:50:00,78.63,78.74,78.63,78.71,1100.0,72.7053,72.807,72.7053,72.7793,1100.0
2017-10-25 12:55:00,78.78,78.86,78.78,78.86,300.0,72.844,72.918,72.844,72.918,300.0
2017-10-25 13:00:00,78.84,78.86,78.8,78.81,2300.0,72.8995,72.918,72.8625,72.8717,2300.0
2017-10-25 13:05:00,78.79,78.84,78.77,78.78,4298.0,72.8532,72.8995,72.8348,72.844,4298.0
2017-10-25 13:10:00,78.76,78.86,78.74,78.83,5000.0,72.8255,72.918,72.807,72.8902,5000.0
2017-10-25 13:15:00,78.86,78.86,78.84,78.84,800.0,72.918,72.918,72.8995,72.8995,800.0
2017-10-25 13:20:00,78.84,78.85,78.73,78.73,2991.0,72.8995,72.9087,72.7978,72.7978,2991.0
2017-10-25 13:25:00,78.73,78.73,78.65,78.69,2000.0,72.7978,72.7978,72.7238,72.7608,2000.0
2017-10-25 13:30:00,78.7,78.71,78.67,78.71,1889.0,72.77,72.7793,72.7423,72.7793,1889.0
2017-10-25 13:35:00,78.71,78.82,78.68,78.77,2658.0,72.7793,72.881,72.7515,72.8348,2658.0
2017-10-25 13:40:00,78.76,78.79,78.75,78.77,3799.0,72.8255,72.8532,72.8163,72.8348,3799.0
2017-10-25 13:45:00,78.78,78.83,78.78,78.78,1765.0,72.844,72.8902,72.844,72.844,1765.0
2017-10-25 13:50:00,78.76,78.81,78.76,78.8,3400.0,72.8255,72.8717,72.8255,72.8625,3400.0
2017-10-25 13:55:00,78.8,78.85,78.77,78.8,9600.0,72.8625,72.9087,72.8348,72.8625,9600.0
2017-10-25 14:00:00,78.8,78.82,78.75,78.75,4650.0,72.8625,72.881,72.8163,72.8163,4650.0
2017-10-25 14:05:00,78.75,78.76,78.71,78.75,1900.0,72.8163,72.8255,72.7793,72.8163,1900.0
2017-10-25 14:10:00,78.74,78.76,78.66,78.69,6500.0,72.807,72.8255,72.733,72.7608,6500.0
2017-10-25 14:15:00,78.69,78.74,78.67,78.68,3770.0,72.7608,72.807,72.7423,72.7515,3770.0
2017-10-25 14:20:00,78.67,78.73,78.65,78.72,3658.0,72.7423,72.7978,72.7238,72.7885,3658.0
2017-10-25 14:25:00,78.74,78.75,78.68,78.68,4295.0,72.807,72.8163,72.7515,72.7515,4295.0
2017-10-25 14:30:00,78.68,78.72,78.66,78.7,5771.0,72.7515,72.7885,72.733,72.77,5771.0
2017-10-25 14:35:00,78.7,78.7,78.62,78.65,5052.0,72.77,72.77,72.6961,72.7238,5052.0
2017-10-25 14:40:00,78.63,78.65,78.56,78.6,10104.0,72.7053,72.7238,72.6406,72.6776,10104.0
2017-10-25 14:45:00,78.58,78.58,78.39,78.42,21390.0,72.6591,72.6591,72.4834,72.5111,21390.0
2017-10-25 14:50:00,78.47,78.52,78.44,78.48,4270.0,72.5574,72.6036,72.5296,72.5666,4270.0
2017-10-25 14:55:00,78.48,78.55,78.48,78.5,4406.0,72.5666,72.6313,72.5666,72.5851,4406.0
2017-10-25 15:00:00,78.49,78.56,78.49,78.55,4815.0,72.5759,72.6406,72.5759,72.6313,4815.0
2017-10-25 15:05:00,78.57,78.62,78.51,78.54,5817.0,72.6498,72.6961,72.5943,72.6221,5817.0
2017-10-25 15:10:00,78.54,78.58,78.52,78.55,5609.0,72.6221,72.6591,72.6036,72.6313,5609.0
2017-10-25 15:15:00,78.55,78.57,78.52,78.56,2825.0,72.6313,72.6498,72.6036,72.6406,2825.0
2017-10-25 15:20:00,78.56,78.61,78.54,78.57,6539.0,72.6406,72.6868,72.6221,72.6498,6539.0
2017-10-25 15:25:00,78.56,78.66,78.56,78.66,4165.0,72.6406,72.733,72.6406,72.733,4165.0
2017-10-25 15:30:00,78.67,78.71,78.59,78.6,12053.0,72.7423,72.7793,72.6683,72.6776,12053.0
2017-10-25 15:35:00,78.61,78.65,78.52,78.52,12943.0,72.6868,72.7238,72.6036,72.6036,12943.0
2017-10-25 15:40:00,78.5,78.51,78.42,78.45,15050.0,72.5851,72.5943,72.5111,72.5389,15050.0
2017-10-25 15:45:00,78.45,78.47,78.37,78.37,21602.0,72.5389,72.5574,72.4649,72.4649,21602.0
2017-10-25 15:50:00,78.36,78.49,78.33,78.43,20986.0,72.4556,72.5759,72.4279,72.5204,20986.0
2017-10-25 15:55:00,78.45,78.46,78.37,78.39,70612.0,72.5389,72.5481,72.4649,72.4834,70612.0
2017-10-26 09:30:00,78.53,78.76,78.25,78.27,7421.0,72.6128,72.8255,72.3539,72.3724,7421.0
2017-10-26 09:35:00,78.23,78.46,77.87,78.46,5495.0,72.3354,72.5481,72.0026,72.5481,5495.0
2017-10-26 09:40:00,78.34,78.68,78.34,78.62,5500.0,72.4372,72.7515,72.4372,72.6961,5500.0
2017-10-26 09:45:00,78.7,78.75,78.6,78.68,5123.0,72.77,72.8163,72.6776,72.7515,5123.0
2017-10-26 09:50:00,78.75,78.87,78.66,78.72,7250.0,72.8163,72.9272,72.733,72.7885,7250.0
2017-10-26 09:55:00,78.62,78.62,78.49,78.54,3001.0,72.6961,72.6961,72.5759,72.6221,3001.0
2017-10-26 10:00:00,78.55,78.76,78.54,78.68,4300.0,72.6313,72.8255,72.6221,72.7515,4300.0
2017-10-26 10:05:00,78.7,78.95,78.64,78.95,7701.0,72.77,73.0012,72.7146,73.0012,7701.0
2017-10-26 10:10:00,79.0,79.65,78.94,79.22,17754.0,73.0474,73.6484,72.9919,73.2508,17754.0
2017-10-26 10:15:00,79.17,79.17,78.86,78.86,11768.0,73.2046,73.2046,72.918,72.918,11768.0
2017-10-26 10:20:00,78.94,79.14,78.93,78.98,17527.0,72.9919,73.1769,72.9827,73.0289,17527.0
2017-10-26 10:25:00,78.99,78.99,78.71,78.76,4400.0,73.0382,73.0382,72.7793,72.8255,4400.0
2017-10-26 10:30:00,78.77,78.77,78.48,78.52,7578.0,72.8348,72.8348,72.5666,72.6036,7578.0
2017-10-26 10:35:00,78.58,78.63,78.53,78.58,4654.0,72.6591,72.7053,72.6128,72.6591,4654.0
2017-10-26 10:40:00,78.64,78.76,78.64,78.75,3508.0,72.7146,72.8255,72.7146,72.8163,3508.0
2017-10-26 10:45:00,78.7,78.74,78.48,78.56,3407.0,72.77,72.807,72.5666,72.6406,3407.0
2017-10-26 10:50:00,78.49,78.53,78.37,78.52,3300.0,72.5759,72.6128,72.4649,72.6036,3300.0
2017-10-26 10:55:00,78.46,78.87,78.46,78.87,5418.0,72.5481,72.9272,72.5481,72.9272,5418.0
2017-10-26 11:00:00,78.88,78.95,78.76,78.83,4549.0,72.9365,73.0012,72.8255,72.8902,4549.0
2017-10-26 11:05:00,78.83,78.83,78.72,78.76,3563.0,72.8902,72.8902,72.7885,72.8255,3563.0
2017-10-26 11:10:00,78.72,78.84,78.72,78.84,5100.0,72.7885,72.8995,72.7885,72.8995,5100.0
2017-10-26 11:15:00,78.81,78.82,78.7,78.74,4811.0,72.8717,72.881,72.77,72.807,4811.0
2017-10-26 11:20:00,78.77,78.81,78.73,78.81,3772.0,72.8348,72.8717,72.7978,72.8717,3772.0
2017-10-26 11:25:00,78.8,78.91,78.77,78.86,6935.0,72.8625,72.9642,72.8348,72.918,6935.0
2017-10-26 11:30:00,78.83,78.84,78.7,78.73,3522.0,72.8902,72.8995,72.77,72.7978,3522.0
2017-10-26 11:35:00,78.68,78.73,78.6,78.6,2985.0,72.7515,72.7978,72.6776,72.6776,2985.0
2017-10-26 11:40:00,78.6,78.65,78.57,78.64,4163.0,72.6776,72.7238,72.6498,72.7146,4163.0
2017-10-26 11:45:00,78.64,78.66,78.6,78.64,3081.0,72.7146,72.733,72.6776,72.7146,3081.0
2017-10-26 11:50:00,78.64,78.7,78.64,78.65,3251.0,72.7146,72.77,72.7146,72.7238,3251.0
2017-10-26 11:55:00,78.66,78.69,78.56,78.63,2400.0,72.733,72.7608,72.6406,72.7053,2400.0
2017-10-26 12:00:00,78.6,78.7,78.6,78.69,3804.0,72.6776,72.77,72.6776,72.7608,3804.0
2017-10-26 12:05:00,78.67,78.71,78.62,78.69,2400.0,72.7423,72.7793,72.6961,72.7608,2400.0
2017-10-26 12:10:00,78.69,78.7,78.66,78.68,2200.0,72.7608,72.77,72.733,72.7515,2200.0
2017-10-26 12:15:00,78.68,78.7,78.58,78.63,4491.0,72.7515,72.77,72.6591,72.7053,4491.0
2017-10-26 12:20:00,78.57,78.65,78.53,78.61,4531.0,72.6498,72.7238,72.6128,72.6868,4531.0
2017-10-26 12:25:00,78.63,78.71,78.61,78.71,5222.0,72.7053,72.7793,72.6868,72.7793,5222.0
2017-10-26 12:30:00,78.72,78.72,78.56,78.62,2604.0,72.7885,72.7885,72.6406,72.6961,2604.0
2017-10-26 12:35:00,78.56,78.71,78.56,78.71,9388.0,72.6406,72.7793,72.6406,72.7793,9388.0
2017-10-26 12:40:00,78.7,78.7,78.65,78.65,2702.0,72.77,72.77,72.7238,72.7238,2702.0
2017-10-26 12:45:00,78.67,78.7,78.59,78.59,4027.0,72.7423,72.77,72.6683,72.6683,4027.0
2017-10-26 12:50:00,78.56,78.65,78.56,78.65,4351.0,72.6406,72.7238,72.6406,72.7238,4351.0
2017-10-26 12:55:00,78.66,78.7,78.65,78.7,2817.0,72.733,72.77,72.7238,72.77,2817.0
2017-10-26 13:00:00,78.7,78.7,78.6,78.61,4078.0,72.77,72.77,72.6776,72.6868,4078.0
2017-10-26 13:05:00,78.54,78.59,78.52,78.59,2200.0,72.6221,72.6683,72.6036,72.6683,2200.0
2017-10-26 13:10:00,78.53,78.57,78.52,78.53,2000.0,72.6128,72.6498,72.6036,72.6128,2000.0
2017-10-26 13:15:00,78.53,78.62,78.53,78.61,6939.0,72.6128,72.6961,72.6128,72.6868,6939.0
2017-10-26 13:20:00,78.64,78.7,78.64,78.7,4097.0,72.7146,72.77,72.7146,72.77,4097.0
2017-10-26 13:25:00,78.7,78.75,78.7,78.73,2265.0,72.77,72.8163,72.77,72.7978,2265.0
2017-10-26 13:30:00,78.75,78.8,78.7,78.8,6450.0,72.8163,72.8625,72.77,72.8625,6450.0
2017-10-26 13:35:00,78.79,78.88,78.79,78.83,3794.0,72.8532,72.9365,72.8532,72.8902,3794.0
2017-10-26 13:40:00,78.88,78.88,78.78,78.83,9300.0,72.9365,72.9365,72.844,72.8902,9300.0
2017-10-26 13:45:00,78.83,78.84,78.78,78.78,5500.0,72.8902,72.8995,72.844,72.844,5500.0
2017-10-26 13:50:00,78.78,78.81,78.75,78.75,3700.0,72.844,72.8717,72.8163,72.8163,3700.0
2017-10-26 13:55:00,78.75,78.75,78.71,78.73,3900.0,72.8163,72.8163,72.7793,72.7978,3900.0
2017-10-26 14:00:00,78.71,78.75,78.62,78.64,4709.0,72.7793,72.8163,72.6961,72.7146,4709.0
2017-10-26 14:05:00,78.64,78.66,78.62,78.63,3845.0,72.7146,72.733,72.6961,72.7053,3845.0
2017-10-26 14:10:00,78.64,78.81,78.64,78.66,12056.0,72.7146,72.8717,72.7146,72.733,12056.0
2017-10-26 14:15:00,78.65,78.7,78.63,78.66,1655.0,72.7238,72.77,72.7053,72.733,1655.0
2017-10-26 14:20:00,78.66,78.74,78.62,78.73,7083.0,72.733,72.807,72.6961,72.7978,7083.0
2017-10-26 14:25:00,78.75,78.81,78.72,78.81,2610.0,72.8163,72.8717,72.7885,72.8717,2610.0
2017-10-26 14:30:00,78.8,78.8,78.72,78.74,6642.0,72.8625,72.8625,72.7885,72.807,6642.0
2017-10-26 14:35:00,78.76,78.77,78.55,78.57,7259.0,72.8255,72.8348,72.6313,72.6498,7259.0
2017-10-26 14:40:00,78.59,78.63,78.53,78.63,3635.0,72.6683,72.7053,72.6128,72.7053,3635.0
2017-10-26 14:45:00,78.59,78.71,78.59,78.65,6821.0,72.6683,72.7793,72.6683,72.7238,6821.0
2017-10-26 14:50:00,78.65,78.67,78.58,78.6,3043.0,72.7238,72.7423,72.6591,72.6776,3043.0
2017-10-26 14:55:00,78.63,78.63,78.44,78.53,12450.0,72.7053,72.7053,72.5296,72.6128,12450.0
2017-10-26 15:00:00,78.53,78.53,78.36,78.42,14142.0,72.6128,72.6128,72.4556,72.5111,14142.0
2017-10-26 15:05:00,78.43,78.46,78.15,78.21,20979.0,72.5204,72.5481,72.2615,72.317,20979.0
2017-10-26 15:10:00,78.2,78.22,78.14,78.19,6580.0,72.3077,72.3262,72.2522,72.2985,6580.0
2017-10-26 15:15:00,78.2,78.2,78.12,78.15,6250.0,72.3077,72.3077,72.2337,72.2615,6250.0
2017-10-26 15:20:00,78.17,78.28,78.13,78.24,18658.0,72.28,72.3817,72.243,72.3447,18658.0
2017-10-26 15:25:00,78.24,78.34,78.12,78.12,10254.0,72.3447,72.4372,72.2337,72.2337,10254.0
2017-10-26 15:30:00,78.1,78.24,78.1,78.2,16552.0,72.2152,72.3447,72.2152,72.3077,16552.0
2017-10-26 15:35:00,78.22,78.28,78.08,78.22,20804.0,72.3262,72.3817,72.1967,72.3262,20804.0
2017-10-26 15:40:00,78.25,78.42,78.2,78.39,10057.0,72.3539,72.5111,72.3077,72.4834,10057.0
2017-10-26 15:45:00,78.43,78.58,78.38,78.38,33806.0,72.5204,72.6591,72.4741,72.4741,33806.0
2017-10-26 15:50:00,78.38,78.67,78.34,78.62,45193.0,72.4741,72.7423,72.4372,72.6961,45193.0
2017-10-26 15:55:00,78.63,78.82,78.62,78.65,78949.0,72.7053,72.881,72.6961,72.7238,78949.0
2017-10-27 09:30:00,81.88,82.99,81.01,82.98,33458.0,75.7104,76.7368,74.906,76.7275,33458.0
2017-10-27 09:35:00,82.76,85.33,82.76,85.16,59142.0,76.5241,78.9005,76.5241,78.7433,59142.0
2017-10-27 09:40:00,85.19,87.81,84.15,84.56,92117.0,78.771,81.1936,77.8094,78.1885,92117.0
2017-10-27 09:45:00,84.6,85.2,84.45,84.56,41589.0,78.2255,78.7803,78.0868,78.1885,41589.0
2017-10-27 09:50:00,84.47,85.04,84.46,84.7,52733.0,78.1053,78.6323,78.096,78.3179,52733.0
2017-10-27 09:55:00,84.8,84.8,84.24,84.24,15328.0,78.4104,78.4104,77.8926,77.8926,15328.0
2017-10-27 10:00:00,84.23,85.07,84.14,85.04,32309.0,77.8834,78.6601,77.8001,78.6323,32309.0
2017-10-27 10:05:00,85.04,85.06,84.59,84.81,31193.0,78.6323,78.6508,78.2162,78.4196,31193.0
2017-10-27 10:10:00,84.89,85.2,84.89,85.1,12629.0,78.4936,78.7803,78.4936,78.6878,12629.0
2017-10-27 10:15:00,85.06,85.06,84.63,84.73,48441.0,78.6508,78.6508,78.2532,78.3457,48441.0
2017-10-27 10:20:00,84.76,84.99,84.67,84.8,20179.0,78.3734,78.5861,78.2902,78.4104,20179.0
2017-10-27 10:25:00,84.84,84.96,84.8,84.8,16487.0,78.4474,78.5583,78.4104,78.4104,16487.0
2017-10-27 10:30:00,84.83,85.0,84.81,84.95,22749.0,78.4381,78.5953,78.4196,78.5491,22749.0
2017-10-27 10:35:00,84.97,85.06,84.86,84.95,14320.0,78.5676,78.6508,78.4659,78.5491,14320.0
2017-10-27 10:40:00,84.98,85.02,84.51,84.51,16591.0,78.5768,78.6138,78.1423,78.1423,16591.0
2017-10-27 10:45:00,84.53,84.7,84.27,84.58,15096.0,78.1607,78.3179,77.9203,78.207,15096.0
2017-10-27 10:50:00,84.63,84.7,84.41,84.41,15524.0,78.2532,78.3179,78.0498,78.0498,15524.0
2017-10-27 10:55:00,84.48,84.73,84.48,84.7,31898.0,78.1145,78.3457,78.1145,78.3179,31898.0
2017-10-27 11:00:00,84.7,85.08,84.69,84.7,31961.0,78.3179,78.6693,78.3087,78.3179,31961.0
2017-10-27 11:05:00,84.69,84.74,84.67,84.73,3800.0,78.3087,78.3549,78.2902,78.3457,3800.0
2017-10-27 11:10:00,84.68,84.74,84.63,84.63,9699.0,78.2994,78.3549,78.2532,78.2532,9699.0
2017-10-27 11:15:00,84.63,84.72,84.62,84.66,8642.0,78.2532,78.3364,78.244,78.281,8642.0
2017-10-27 11:20:00,84.67,84.71,84.04,84.04,11390.0,78.2902,78.3272,77.7077,77.7077,11390.0
2017-10-27 11:25:00,84.2,84.26,83.87,84.11,26072.0,77.8556,77.9111,77.5505,77.7724,26072.0
2017-10-27 11:30:00,84.15,84.44,84.11,84.33,35408.0,77.8094,78.0775,77.7724,77.9758,35408.0
2017-10-27 11:35:00,84.28,84.42,84.17,84.19,16930.0,77.9296,78.059,77.8279,77.8464,16930.0
2017-10-27 11:40:00,84.31,84.48,84.31,84.41,9561.0,77.9573,78.1145,77.9573,78.0498,9561.0
2017-10-27 11:45:00,84.45,84.45,83.98,83.98,18255.0,78.0868,78.0868,77.6522,77.6522,18255.0
2017-10-27 11:50:00,84.02,84.28,84.02,84.18,15295.0,77.6892,77.9296,77.6892,77.8371,15295.0
2017-10-27 11:55:00,84.2,84.45,84.2,84.45,6129.0,77.8556,78.0868,77.8556,78.0868,6129.0
2017-10-27 12:00:00,84.44,84.66,84.44,84.64,6691.0,78.0775,78.281,78.0775,78.2625,6691.0
2017-10-27 12:05:00,84.64,84.69,84.28,84.46,17500.0,78.2625,78.3087,77.9296,78.096,17500.0
2017-10-27 12:10:00,84.53,84.53,84.25,84.29,6959.0,78.1607,78.1607,77.9018,77.9388,6959.0
2017-10-27 12:15:00,84.26,84.28,84.15,84.27,7740.0,77.9111,77.9296,77.8094,77.9203,7740.0
2017-10-27 12:20:00,84.27,84.28,84.07,84.13,11302.0,77.9203,77.9296,77.7354,77.7909,11302.0
2017-10-27 12:25:00,84.12,84.42,84.08,84.36,25993.0,77.7816,78.059,77.7447,78.0036,25993.0
2017-10-27 12:30:00,84.36,84.36,84.12,84.12,5609.0,78.0036,78.0036,77.7816,77.7816,5609.0
2017-10-27 12:35:00,84.1,84.16,84.08,84.14,7219.0,77.7631,77.8186,77.7447,77.8001,7219.0
2017-10-27 12:40:00,84.09,84.1,83.8,83.91,10421.0,77.7539,77.7631,77.4858,77.5875,10421.0
2017-10-27 12:45:00,83.98,83.98,83.87,83.94,3242.0,77.6522,77.6522,77.5505,77.6152,3242.0
2017-10-27 12:50:00,83.91,83.95,83.87,83.92,3925.0,77.5875,77.6244,77.5505,77.5967,3925.0
2017-10-27 12:55:00,83.92,83.97,83.86,83.96,4831.0,77.5967,77.6429,77.5412,77.6337,4831.0
2017-10-27 13:00:00,83.9,84.0,83.82,83.84,13619.0,77.5782,77.6707,77.5042,77.5227,13619.0
2017-10-27 13:05:00,83.86,83.88,83.6,83.65,20060.0,77.5412,77.5597,77.3008,77.3471,20060.0
2017-10-27 13:10:00,83.65,83.93,83.61,83.81,36983.0,77.3471,77.606,77.3101,77.495,36983.0
2017-10-27 13:15:00,83.8,83.86,83.79,83.84,4270.0,77.4858,77.5412,77.4765,77.5227,4270.0
2017-10-27 13:20:00,83.8,83.86,83.73,83.73,6200.0,77.4858,77.5412,77.421,77.421,6200.0
2017-10-27 13:25:00,83.78,83.82,83.63,83.63,5613.0,77.4673,77.5042,77.3286,77.3286,5613.0
2017-10-27 13:30:00,83.64,83.87,83.6,83.85,12949.0,77.3378,77.5505,77.3008,77.532,12949.0
2017-10-27 13:35:00,83.89,83.89,83.88,83.88,400.0,77.569,77.569,77.5597,77.5597,400.0
2017-10-27 13:40:00,83.94,84.0,83.85,84.0,75106.0,77.6152,77.6707,77.532,77.6707,75106.0
2017-10-27 13:45:00,84.0,84.21,83.99,84.05,48705.0,77.6707,77.8649,77.6614,77.7169,48705.0
2017-10-27 13:50:00,84.05,84.05,83.92,83.94,16104.0,77.7169,77.7169,77.5967,77.6152,16104.0
2017-10-27 13:55:00,83.93,83.94,83.62,83.63,11032.0,77.606,77.6152,77.3193,77.3286,11032.0
2017-10-27 14:00:00,83.63,83.96,83.6,83.95,7321.0,77.3286,77.6337,77.3008,77.6244,7321.0
2017-10-27 14:05:00,83.96,84.11,83.91,84.02,12249.0,77.6337,77.7724,77.5875,77.6892,12249.0
2017-10-27 14:10:00,83.99,84.05,83.99,84.0,5346.0,77.6614,77.7169,77.6614,77.6707,5346.0
2017-10-27 14:15:00,84.01,84.09,83.98,84.09,18300.0,77.6799,77.7539,77.6522,77.7539,18300.0
2017-10-27 14:20:00,84.1,84.19,84.07,84.15,13093.0,77.7631,77.8464,77.7354,77.8094,13093.0
2017-10-27 14:25:00,84.18,84.43,84.16,84.32,12879.0,77.8371,78.0683,77.8186,77.9666,12879.0
2017-10-27 14:30:00,84.34,84.35,84.27,84.35,5600.0,77.9851,77.9943,77.9203,77.9943,5600.0
2017-10-27 14:35:00,84.29,84.29,84.07,84.07,5610.0,77.9388,77.9388,77.7354,77.7354,5610.0
2017-10-27 14:40:00,84.09,84.55,84.08,84.46,13727.0,77.7539,78.1792,77.7447,78.096,13727.0
2017-10-27 14:45:00,84.51,84.53,84.4,84.46,3705.0,78.1423,78.1607,78.0405,78.096,3705.0
2017-10-27 14:50:00,84.46,84.95,84.46,84.84,24983.0,78.096,78.5491,78.096,78.4474,24983.0
2017-10-27 14:55:00,84.85,84.89,84.76,84.83,15747.0,78.4566,78.4936,78.3734,78.4381,15747.0
2017-10-27 15:00:00,84.81,84.81,84.68,84.68,16545.0,78.4196,78.4196,78.2994,78.2994,16545.0
2017-10-27 15:05:00,84.7,84.89,84.68,84.79,17257.0,78.3179,78.4936,78.2994,78.4012,17257.0
2017-10-27 15:10:00,84.77,84.8,84.65,84.68,18485.0,78.3827,78.4104,78.2717,78.2994,18485.0
2017-10-27 15:15:00,84.67,84.71,84.61,84.63,21019.0,78.2902,78.3272,78.2347,78.2532,21019.0
2017-10-27 15:20:00,84.6,84.63,84.56,84.59,9084.0,78.2255,78.2532,78.1885,78.2162,9084.0
2017-10-27 15:25:00,84.58,84.77,84.56,84.75,23982.0,78.207,78.3827,78.1885,78.3642,23982.0
2017-10-27 15:30:00,84.77,84.77,84.59,84.59,16034.0,78.3827,78.3827,78.2162,78.2162,16034.0
2017-10-27 15:35:00,84.61,84.7,84.59,84.67,23127.0,78.2347,78.3179,78.2162,78.2902,23127.0
2017-10-27 15:40:00,84.67,84.67,84.45,84.46,28095.0,78.2902,78.2902,78.0868,78.096,28095.0
2017-10-27 15:45:00,84.46,84.5,84.28,84.31,25991.0,78.096,78.133,77.9296,77.9573,25991.0
2017-10-27 15:50:00,84.31,84.39,84.12,84.14,61317.0,77.9573,78.0313,77.7816,77.8001,61317.0
2017-10-27 15:55:00,84.15,84.57,84.08,84.43,99585.0,77.8094,78.1977,77.7447,78.0683,99585.0
2017-10-30 09:30:00,84.55,84.55,83.65,83.72,62092.0,78.1792,78.1792,77.3471,77.4118,62092.0
2017-10-30 09:35:00,83.84,84.18,83.78,84.05,6317.0,77.5227,77.8371,77.4673,77.7169,6317.0
2017-10-30 09:40:00,83.95,84.0,83.79,83.93,6765.0,77.6244,77.6707,77.4765,77.606,6765.0
2017-10-30 09:45:00,83.93,84.11,83.9,84.01,10643.0,77.606,77.7724,77.5782,77.6799,10643.0
2017-10-30 09:50:00,84.04,84.1,83.94,84.1,5113.0,77.7077,77.7631,77.6152,77.7631,5113.0
2017-10-30 09:55:00,84.07,84.07,83.94,84.0,70431.0,77.7354,77.7354,77.6152,77.6707,70431.0
2017-10-30 10:00:00,84.03,84.07,83.74,84.07,16431.0,77.6984,77.7354,77.4303,77.7354,16431.0
2017-10-30 10:05:00,84.08,84.17,84.05,84.05,8562.0,77.7447,77.8279,77.7169,77.7169,8562.0
2017-10-30 10:10:00,84.04,84.04,83.77,83.77,9633.0,77.7077,77.7077,77.458,77.458,9633.0
2017-10-30 10:15:00,83.77,83.96,83.75,83.87,15716.0,77.458,77.6337,77.4395,77.5505,15716.0
2017-10-30 10:20:00,83.86,83.87,83.53,83.53,3600.0,77.5412,77.5505,77.2361,77.2361,3600.0
2017-10-30 10:25:00,83.5,83.54,83.35,83.48,5453.0,77.2084,77.2453,77.0697,77.1899,5453.0
2017-10-30 10:30:00,83.51,83.65,83.49,83.53,5730.0,77.2176,77.3471,77.1991,77.2361,5730.0
2017-10-30 10:35:00,83.5,83.5,83.24,83.31,8815.0,77.2084,77.2084,76.9679,77.0327,8815.0
2017-10-30 10:40:00,83.28,83.33,83.05,83.21,15600.0,77.0049,77.0512,76.7923,76.9402,15600.0
2017-10-30 10:45:00,83.2,83.33,83.2,83.33,1486.0,76.931,77.0512,76.931,77.0512,1486.0
2017-10-30 10:50:00,83.35,83.5,83.23,83.44,18705.0,77.0697,77.2084,76.9587,77.1529,18705.0
2017-10-30 10:55:00,83.44,83.48,83.31,83.42,82989.0,77.1529,77.1899,77.0327,77.1344,82989.0
2017-10-30 11:00:00,83.44,83.54,83.21,83.21,10620.0,77.1529,77.2453,76.9402,76.9402,10620.0
2017-10-30 11:05:00,83.2,83.22,82.92,82.93,9314.0,76.931,76.9495,76.6721,76.6813,9314.0
2017-10-30 11:10:00,82.97,83.15,82.94,83.14,7960.0,76.7183,76.8847,76.6906,76.8755,7960.0
2017-10-30 11:15:00,83.16,83.35,83.01,83.01,36026.0,76.894,77.0697,76.7553,76.7553,36026.0
2017-10-30 11:20:00,82.99,83.02,82.77,82.81,9683.0,76.7368,76.7645,76.5334,76.5703,9683.0
2017-10-30 11:25:00,82.84,82.95,82.82,82.89,4693.0,76.5981,76.6998,76.5796,76.6443,4693.0
2017-10-30 11:30:00,82.86,82.88,82.78,82.82,6320.0,76.6166,76.6351,76.5426,76.5796,6320.0
2017-10-30 11:35:00,82.8,82.83,82.74,82.82,6990.0,76.5611,76.5888,76.5056,76.5796,6990.0
2017-10-30 11:40:00,82.84,83.1,82.84,83.07,5445.0,76.5981,76.8385,76.5981,76.8108,5445.0
2017-10-30 11:45:00,83.1,83.44,83.1,83.42,6349.0,76.8385,77.1529,76.8385,77.1344,6349.0
2017-10-30 11:50:00,83.33,83.45,83.29,83.45,4072.0,77.0512,77.1621,77.0142,77.1621,4072.0
2017-10-30 11:55:00,83.44,83.5,83.41,83.44,2300.0,77.1529,77.2084,77.1251,77.1529,2300.0
2017-10-30 12:00:00,83.44,83.47,83.36,83.4,5531.0,77.1529,77.1806,77.0789,77.1159,5531.0
2017-10-30 12:05:00,83.4,83.44,83.37,83.39,4503.0,77.1159,77.1529,77.0882,77.1066,4503.0
2017-10-30 12:10:00,83.38,83.39,83.29,83.31,2700.0,77.0974,77.1066,77.0142,77.0327,2700.0
2017-10-30 12:15:00,83.28,83.28,83.13,83.13,2700.0,77.0049,77.0049,76.8662,76.8662,2700.0
2017-10-30 12:20:00,83.11,83.11,83.05,83.05,1850.0,76.8477,76.8477,76.7923,76.7923,1850.0
2017-10-30 12:25:00,83.11,83.26,83.09,83.26,8878.0,76.8477,76.9864,76.8292,76.9864,8878.0
2017-10-30 12:30:00,83.24,83.26,83.23,83.26,2110.0,76.9679,76.9864,76.9587,76.9864,2110.0
2017-10-30 12:35:00,83.31,83.38,83.27,83.38,5800.0,77.0327,77.0974,76.9957,77.0974,5800.0
2017-10-30 12:40:00,83.37,83.51,83.36,83.48,12117.0,77.0882,77.2176,77.0789,77.1899,12117.0
2017-10-30 12:45:00,83.49,83.5,83.47,83.5,8779.0,77.1991,77.2084,77.1806,77.2084,8779.0
2017-10-30 12:50:00,83.48,83.49,83.4,83.4,4881.0,77.1899,77.1991,77.1159,77.1159,4881.0
2017-10-30 12:55:00,83.38,83.43,83.33,83.36,4300.0,77.0974,77.1436,77.0512,77.0789,4300.0
2017-10-30 13:00:00,83.32,83.35,83.29,83.33,5949.0,77.0419,77.0697,77.0142,77.0512,5949.0
2017-10-30 13:05:00,83.32,83.36,83.3,83.3,6722.0,77.0419,77.0789,77.0234,77.0234,6722.0
2017-10-30 13:10:00,83.3,83.3,83.13,83.16,3831.0,77.0234,77.0234,76.8662,76.894,3831.0
2017-10-30 13:15:00,83.16,83.31,83.16,83.31,3300.0,76.894,77.0327,76.894,77.0327,3300.0
2017-10-30 13:20:00,83.29,83.3,83.24,83.24,1700.0,77.0142,77.0234,76.9679,76.9679,1700.0
2017-10-30 13:25:00,83.22,83.23,83.12,83.12,3451.0,76.9495,76.9587,76.857,76.857,3451.0
2017-10-30 13:30:00,83.09,83.13,83.08,83.08,1604.0,76.8292,76.8662,76.82,76.82,1604.0
2017-10-30 13:35:00,83.07,83.1,83.03,83.05,6134.0,76.8108,76.8385,76.7738,76.7923,6134.0
2017-10-30 13:40:00,83.06,83.06,82.92,82.92,3768.0,76.8015,76.8015,76.6721,76.6721,3768.0
2017-10-30 13:45:00,82.93,83.0,82.93,82.99,2200.0,76.6813,76.746,76.6813,76.7368,2200.0
2017-10-30 13:50:00,82.98,83.06,82.93,82.99,4050.0,76.7275,76.8015,76.6813,76.7368,4050.0
2017-10-30 13:55:00,82.99,83.09,82.99,83.07,2544.0,76.7368,76.8292,76.7368,76.8108,2544.0
2017-10-30 14:00:00,83.09,83.09,83.0,83.01,2367.0,76.8292,76.8292,76.746,76.7553,2367.0
2017-10-30 14:05:00,83.03,83.07,82.94,83.06,5733.0,76.7738,76.8108,76.6906,76.8015,5733.0
2017-10-30 14:10:00,83.05,83.16,83.05,83.16,1166.0,76.7923,76.894,76.7923,76.894,1166.0
2017-10-30 14:15:00,83.19,83.2,83.16,83.2,600.0,76.9217,76.931,76.894,76.931,600.0
2017-10-30 14:20:00,83.2,83.2,83.09,83.13,5756.0,76.931,76.931,76.8292,76.8662,5756.0
2017-10-30 14:25:00,83.15,83.2,83.13,83.2,2574.0,76.8847,76.931,76.8662,76.931,2574.0
2017-10-30 14:30:00,83.19,83.19,83.06,83.13,4601.0,76.9217,76.9217,76.8015,76.8662,4601.0
2017-10-30 14:35:00,83.1,83.16,83.1,83.15,2254.0,76.8385,76.894,76.8385,76.8847,2254.0
2017-10-30 14:40:00,83.14,83.14,83.08,83.11,3021.0,76.8755,76.8755,76.82,76.8477,3021.0
2017-10-30 14:45:00,83.09,83.09,83.0,83.03,3340.0,76.8292,76.8292,76.746,76.7738,3340.0
2017-10-30 14:50:00,83.02,83.06,82.97,83.03,5464.0,76.7645,76.8015,76.7183,76.7738,5464.0
2017-10-30 14:55:00,83.03,83.04,82.96,82.97,6081.0,76.7738,76.783,76.709,76.7183,6081.0
2017-10-30 15:00:00,82.96,83.04,82.93,83.0,11312.0,76.709,76.783,76.6813,76.746,11312.0
2017-10-30 15:05:00,83.01,83.04,82.98,82.99,8424.0,76.7553,76.783,76.7275,76.7368,8424.0
2017-10-30 15:10:00,83.0,83.03,82.95,82.98,10150.0,76.746,76.7738,76.6998,76.7275,10150.0
2017-10-30 15:15:00,82.99,83.07,82.91,82.93,65438.0,76.7368,76.8108,76.6628,76.6813,65438.0
2017-10-30 15:20:00,82.94,83.0,82.92,82.98,14704.0,76.6906,76.746,76.6721,76.7275,14704.0
2017-10-30 15:25:00,82.97,83.06,82.95,83.0,11422.0,76.7183,76.8015,76.6998,76.746,11422.0
2017-10-30 15:30:00,83.02,83.24,83.0,83.2,21872.0,76.7645,76.9679,76.746,76.931,21872.0
2017-10-30 15:35:00,83.19,83.2,83.12,83.18,13729.0,76.9217,76.931,76.857,76.9125,13729.0
2017-10-30 15:40:00,83.17,83.25,83.16,83.18,26163.0,76.9032,76.9772,76.894,76.9125,26163.0
2017-10-30 15:45:00,83.18,83.21,83.0,83.08,48378.0,76.9125,76.9402,76.746,76.82,48378.0
2017-10-30 15:50:00,83.08,83.1,83.04,83.06,35552.0,76.82,76.8385,76.783,76.8015,35552.0
2017-10-30 15:55:00,83.06,83.08,82.98,82.99,82864.0,76.8015,76.82,76.7275,76.7368,82864.0
2017-10-31 09:30:00,83.35,83.35,83.2,83.2,5353.0,77.0697,77.0697,76.931,76.931,5353.0
2017-10-31 09:35:00,83.38,83.5,83.31,83.49,1600.0,77.0974,77.2084,77.0327,77.1991,1600.0
2017-10-31 09:40:00,83.42,83.67,83.42,83.67,1000.0,77.1344,77.3655,77.1344,77.3655,1000.0
2017-10-31 09:45:00,83.57,83.67,83.5,83.67,930.0,77.2731,77.3655,77.2084,77.3655,930.0
2017-10-31 09:50:00,83.69,83.73,83.59,83.65,2707.0,77.384,77.421,77.2916,77.3471,2707.0
2017-10-31 09:55:00,83.55,83.7,83.52,83.7,2224.0,77.2546,77.3933,77.2268,77.3933,2224.0
2017-10-31 10:00:00,83.7,83.78,83.59,83.73,3305.0,77.3933,77.4673,77.2916,77.421,3305.0
2017-10-31 10:05:00,83.64,83.72,83.62,83.7,1118.0,77.3378,77.4118,77.3193,77.3933,1118.0
2017-10-31 10:10:00,83.71,83.78,83.7,83.76,3580.0,77.4025,77.4673,77.3933,77.4488,3580.0
2017-10-31 10:15:00,83.79,83.81,83.73,83.76,2670.0,77.4765,77.495,77.421,77.4488,2670.0
2017-10-31 10:20:00,83.76,83.8,83.73,83.8,3810.0,77.4488,77.4858,77.421,77.4858,3810.0
2017-10-31 10:25:00,83.75,83.8,83.75,83.77,13508.0,77.4395,77.4858,77.4395,77.458,13508.0
2017-10-31 10:30:00,83.75,83.8,83.75,83.8,3205.0,77.4395,77.4858,77.4395,77.4858,3205.0
2017-10-31 10:35:00,83.8,83.85,83.79,83.83,3000.0,77.4858,77.532,77.4765,77.5135,3000.0
2017-10-31 10:40:00,83.81,83.92,83.8,83.89,2712.0,77.495,77.5967,77.4858,77.569,2712.0
2017-10-31 10:45:00,83.87,83.94,83.86,83.89,4419.0,77.5505,77.6152,77.5412,77.569,4419.0
2017-10-31 10:50:00,83.9,84.09,83.9,84.01,8809.0,77.5782,77.7539,77.5782,77.6799,8809.0
2017-10-31 10:55:00,84.06,84.06,83.95,83.99,7156.0,77.7262,77.7262,77.6244,77.6614,7156.0
2017-10-31 11:00:00,83.96,83.98,83.93,83.98,5462.0,77.6337,77.6522,77.606,77.6522,5462.0
2017-10-31 11:05:00,83.99,84.04,83.96,84.02,2881.0,77.6614,77.7077,77.6337,77.6892,2881.0
2017-10-31 11:10:00,84.02,84.05,83.96,83.96,4455.0,77.6892,77.7169,77.6337,77.6337,4455.0
2017-10-31 11:15:00,83.96,83.99,83.94,83.95,4454.0,77.6337,77.6614,77.6152,77.6244,4454.0
2017-10-31 11:20:00,83.95,84.06,83.94,84.06,3050.0,77.6244,77.7262,77.6152,77.7262,3050.0
2017-10-31 11:25:00,84.07,84.15,84.07,84.1,3500.0,77.7354,77.8094,77.7354,77.7631,3500.0
2017-10-31 11:30:00,84.11,84.14,84.02,84.02,2410.0,77.7724,77.8001,77.6892,77.6892,2410.0
2017-10-31 11:35:00,84.03,84.06,83.96,84.01,5826.0,77.6984,77.7262,77.6337,77.6799,5826.0
2017-10-31 11:40:00,83.98,83.98,83.92,83.94,2540.0,77.6522,77.6522,77.5967,77.6152,2540.0
2017-10-31 11:45:00,83.94,83.95,83.9,83.95,4640.0,77.6152,77.6244,77.5782,77.6244,4640.0
2017-10-31 11:50:00,83.95,83.95,83.92,83.95,3163.0,77.6244,77.6244,77.5967,77.6244,3163.0
2017-10-31 11:55:00,83.95,83.95,83.93,83.94,4652.0,77.6244,77.6244,77.606,77.6152,4652.0
2017-10-31 12:00:00,83.94,83.96,83.86,83.89,6976.0,77.6152,77.6337,77.5412,77.569,6976.0
2017-10-31 12:05:00,83.88,83.97,83.86,83.97,14800.0,77.5597,77.6429,77.5412,77.6429,14800.0
2017-10-31 12:10:00,83.95,84.02,83.84,83.91,16244.0,77.6244,77.6892,77.5227,77.5875,16244.0
2017-10-31 12:15:00,83.88,83.89,83.83,83.86,3100.0,77.5597,77.569,77.5135,77.5412,3100.0
2017-10-31 12:20:00,83.83,83.83,83.74,83.75,4722.0,77.5135,77.5135,77.4303,77.4395,4722.0
2017-10-31 12:25:00,83.76,83.79,83.74,83.74,3404.0,77.4488,77.4765,77.4303,77.4303,3404.0
2017-10-31 12:30:00,83.76,83.78,83.75,83.78,4739.0,77.4488,77.4673,77.4395,77.4673,4739.0
2017-10-31 12:35:00,83.78,83.82,83.74,83.78,7820.0,77.4673,77.5042,77.4303,77.4673,7820.0
2017-10-31 12:40:00,83.81,83.85,83.81,83.85,1165.0,77.495,77.532,77.495,77.532,1165.0
2017-10-31 12:45:00,83.84,83.86,83.84,83.84,1000.0,77.5227,77.5412,77.5227,77.5227,1000.0
2017-10-31 12:50:00,83.85,83.89,83.85,83.89,2395.0,77.532,77.569,77.532,77.569,2395.0
2017-10-31 12:55:00,83.87,83.97,83.86,83.97,4169.0,77.5505,77.6429,77.5412,77.6429,4169.0
2017-10-31 13:00:00,83.99,83.99,83.93,83.97,1400.0,77.6614,77.6614,77.606,77.6429,1400.0
2017-10-31 13:05:00,83.98,84.0,83.97,83.99,2000.0,77.6522,77.6707,77.6429,77.6614,2000.0
2017-10-31 13:10:00,84.01,84.01,83.95,83.95,1600.0,77.6799,77.6799,77.6244,77.6244,1600.0
2017-10-31 13:15:00,83.95,83.99,83.95,83.99,1530.0,77.6244,77.6614,77.6244,77.6614,1530.0
2017-10-31 13:20:00,83.98,83.99,83.92,83.98,4633.0,77.6522,77.6614,77.5967,77.6522,4633.0
2017-10-31 13:25:00,83.96,84.0,83.91,83.93,4292.0,77.6337,77.6707,77.5875,77.606,4292.0
2017-10-31 13:30:00,83.94,83.96,83.94,83.96,1122.0,77.6152,77.6337,77.6152,77.6337,1122.0
2017-10-31 13:35:00,83.95,83.96,83.92,83.94,2906.0,77.6244,77.6337,77.5967,77.6152,2906.0
2017-10-31 13:40:00,83.94,83.94,83.9,83.91,5484.0,77.6152,77.6152,77.5782,77.5875,5484.0
2017-10-31 13:45:00,83.91,83.92,83.89,83.9,1500.0,77.5875,77.5967,77.569,77.5782,1500.0
2017-10-31 13:50:00,83.91,83.94,83.9,83.91,2618.0,77.5875,77.6152,77.5782,77.5875,2618.0
2017-10-31 13:55:00,83.92,83.96,83.91,83.91,3404.0,77.5967,77.6337,77.5875,77.5875,3404.0
2017-10-31 14:00:00,83.92,84.04,83.91,84.04,6452.0,77.5967,77.7077,77.5875,77.7077,6452.0
2017-10-31 14:05:00,84.04,84.14,84.04,84.1,3948.0,77.7077,77.8001,77.7077,77.7631,3948.0
2017-10-31 14:10:00,84.06,84.1,84.05,84.09,3600.0,77.7262,77.7631,77.7169,77.7539,3600.0
2017-10-31 14:15:00,84.1,84.21,84.08,84.21,10916.0,77.7631,77.8649,77.7447,77.8649,10916.0
2017-10-31 14:20:00,84.2,84.2,84.15,84.15,2700.0,77.8556,77.8556,77.8094,77.8094,2700.0
2017-10-31 14:25:00,84.16,84.18,84.15,84.16,2577.0,77.8186,77.8371,77.8094,77.8186,2577.0
2017-10-31 14:30:00,84.15,84.17,84.15,84.16,3214.0,77.8094,77.8279,77.8094,77.8186,3214.0
2017-10-31 14:35:00,84.15,84.17,84.12,84.14,4739.0,77.8094,77.8279,77.7816,77.8001,4739.0
2017-10-31 14:40:00,84.13,84.14,84.09,84.12,7459.0,77.7909,77.8001,77.7539,77.7816,7459.0
2017-10-31 14:45:00,84.09,84.13,84.08,84.13,3518.0,77.7539,77.7909,77.7447,77.7909,3518.0
2017-10-31 14:50:00,84.13,84.19,84.13,84.16,6369.0,77.7909,77.8464,77.7909,77.8186,6369.0
2017-10-31 14:55:00,84.17,84.23,84.14,84.19,6470.0,77.8279,77.8834,77.8001,77.8464,6470.0
2017-10-31 15:00:00,84.2,84.3,84.19,84.25,10624.0,77.8556,77.9481,77.8464,77.9018,10624.0
2017-10-31 15:05:00,84.26,84.28,84.21,84.22,7334.0,77.9111,77.9296,77.8649,77.8741,7334.0
2017-10-31 15:10:00,84.23,84.3,84.22,84.28,5816.0,77.8834,77.9481,77.8741,77.9296,5816.0
2017-10-31 15:15:00,84.28,84.29,84.25,84.27,7832.0,77.9296,77.9388,77.9018,77.9203,7832.0
2017-10-31 15:20:00,84.28,84.32,84.25,84.32,29651.0,77.9296,77.9666,77.9018,77.9666,29651.0
2017-10-31 15:25:00,84.31,84.32,84.28,84.3,13965.0,77.9573,77.9666,77.9296,77.9481,13965.0
2017-10-31 15:30:00,84.3,84.3,84.16,84.17,19764.0,77.9481,77.9481,77.8186,77.8279,19764.0
2017-10-31 15:35:00,84.17,84.24,84.13,84.13,11697.0,77.8279,77.8926,77.7909,77.7909,11697.0
2017-10-31 15:40:00,84.13,84.17,84.1,84.16,17380.0,77.7909,77.8279,77.7631,77.8186,17380.0
2017-10-31 15:45:00,84.15,84.15,84.04,84.13,30764.0,77.8094,77.8094,77.7077,77.7909,30764.0
2017-10-31 15:50:00,84.13,84.22,84.12,84.14,39984.0,77.7909,77.8741,77.7816,77.8001,39984.0
2017-10-31 15:55:00,84.15,84.2,84.13,84.17,57528.0,77.8094,77.8556,77.7909,77.8279,57528.0
2017-11-01 09:30:00,84.68,85.1,84.5,85.0,29954.0,78.2994,78.6878,78.133,78.5953,29954.0
2017-11-01 09:35:00,84.95,85.07,84.86,84.86,28122.0,78.5491,78.6601,78.4659,78.4659,28122.0
2017-11-01 09:40:00,84.86,84.88,84.65,84.71,39018.0,78.4659,78.4844,78.2717,78.3272,39018.0
2017-11-01 09:45:00,84.83,85.11,84.77,84.92,14519.0,78.4381,78.697,78.3827,78.5214,14519.0
2017-11-01 09:50:00,84.92,85.44,84.92,85.44,2556.0,78.5214,79.0022,78.5214,79.0022,2556.0
2017-11-01 09:55:00,85.34,85.34,85.08,85.08,2460.0,78.9097,78.9097,78.6693,78.6693,2460.0
2017-11-01 10:00:00,85.03,85.23,85.02,85.2,3826.0,78.6231,78.808,78.6138,78.7803,3826.0
2017-11-01 10:05:00,85.25,85.31,85.21,85.31,4926.0,78.8265,78.882,78.7895,78.882,4926.0
2017-11-01 10:10:00,85.33,85.34,85.11,85.11,2900.0,78.9005,78.9097,78.697,78.697,2900.0
2017-11-01 10:15:00,85.08,85.26,85.04,85.26,7290.0,78.6693,78.8357,78.6323,78.8357,7290.0
2017-11-01 10:20:00,85.2,85.38,85.15,85.38,6491.0,78.7803,78.9467,78.734,78.9467,6491.0
2017-11-01 10:25:00,85.36,85.51,85.33,85.41,8605.0,78.9282,79.0669,78.9005,78.9744,8605.0
2017-11-01 10:30:00,85.36,85.41,85.25,85.3,11655.0,78.9282,78.9744,78.8265,78.8727,11655.0
2017-11-01 10:35:00,85.28,85.3,85.22,85.22,1600.0,78.8542,78.8727,78.7988,78.7988,1600.0
2017-11-01 10:40:00,85.25,85.32,85.25,85.32,2701.0,78.8265,78.8912,78.8265,78.8912,2701.0
2017-11-01 10:45:00,85.37,85.4,85.33,85.4,5975.0,78.9375,78.9652,78.9005,78.9652,5975.0
2017-11-01 10:50:00,85.41,85.43,85.24,85.26,7708.0,78.9744,78.9929,78.8172,78.8357,7708.0
2017-11-01 10:55:00,85.23,85.23,85.17,85.19,6903.0,78.808,78.808,78.7525,78.771,6903.0
2017-11-01 11:00:00,85.19,85.35,85.19,85.32,21674.0,78.771,78.919,78.771,78.8912,21674.0
2017-11-01 11:05:00,85.3,85.4,85.26,85.4,7172.0,78.8727,78.9652,78.8357,78.9652,7172.0
2017-11-01 11:10:00,85.41,85.63,85.41,85.58,10200.0,78.9744,79.1779,78.9744,79.1316,10200.0
2017-11-01 11:15:00,85.59,85.73,85.57,85.58,6672.0,79.1409,79.2703,79.1224,79.1316,6672.0
2017-11-01 11:20:00,85.56,85.56,85.4,85.43,6487.0,79.1131,79.1131,78.9652,78.9929,6487.0
2017-11-01 11:25:00,85.44,85.45,85.4,85.45,2617.0,79.0022,79.0114,78.9652,79.0114,2617.0
2017-11-01 11:30:00,85.44,85.46,85.33,85.33,5418.0,79.0022,79.0207,78.9005,78.9005,5418.0
2017-11-01 11:35:00,85.38,85.5,85.32,85.49,7008.0,78.9467,79.0577,78.8912,79.0484,7008.0
2017-11-01 11:40:00,85.5,85.58,85.46,85.58,5150.0,79.0577,79.1316,79.0207,79.1316,5150.0
2017-11-01 11:45:00,85.53,85.55,85.47,85.5,3860.0,79.0854,79.1039,79.0299,79.0577,3860.0
2017-11-01 11:50:00,85.49,85.56,85.47,85.51,2449.0,79.0484,79.1131,79.0299,79.0669,2449.0
2017-11-01 11:55:00,85.5,85.5,85.43,85.48,3311.0,79.0577,79.0577,78.9929,79.0392,3311.0
2017-11-01 12:00:00,85.51,85.56,85.51,85.55,2400.0,79.0669,79.1131,79.0669,79.1039,2400.0
2017-11-01 12:05:00,85.55,85.61,85.53,85.54,4503.0,79.1039,79.1594,79.0854,79.0946,4503.0
2017-11-01 12:10:00,85.54,85.54,85.41,85.41,2300.0,79.0946,79.0946,78.9744,78.9744,2300.0
2017-11-01 12:15:00,85.43,85.49,85.43,85.46,2800.0,78.9929,79.0484,78.9929,79.0207,2800.0
2017-11-01 12:20:00,85.46,85.54,85.46,85.53,1200.0,79.0207,79.0946,79.0207,79.0854,1200.0
2017-11-01 12:25:00,85.52,85.55,85.45,85.45,3059.0,79.0762,79.1039,79.0114,79.0114,3059.0
2017-11-01 12:30:00,85.48,85.52,85.45,85.52,2058.0,79.0392,79.0762,79.0114,79.0762,2058.0
2017-11-01 12:35:00,85.54,85.59,85.54,85.59,2890.0,79.0946,79.1409,79.0946,79.1409,2890.0
2017-11-01 12:40:00,85.6,85.6,85.52,85.52,1995.0,79.1501,79.1501,79.0762,79.0762,1995.0
2017-11-01 12:45:00,85.51,85.54,85.46,85.51,2338.0,79.0669,79.0946,79.0207,79.0669,2338.0
2017-11-01 12:50:00,85.5,85.54,85.48,85.53,4462.0,79.0577,79.0946,79.0392,79.0854,4462.0
2017-11-01 12:55:00,85.53,85.54,85.5,85.54,8464.0,79.0854,79.0946,79.0577,79.0946,8464.0
2017-11-01 13:00:00,85.56,85.71,85.55,85.71,9301.0,79.1131,79.2518,79.1039,79.2518,9301.0
2017-11-01 13:05:00,85.7,85.72,85.65,85.67,20470.0,79.2426,79.2611,79.1964,79.2148,20470.0
2017-11-01 13:10:00,85.67,85.78,85.65,85.71,10842.0,79.2148,79.3166,79.1964,79.2518,10842.0
2017-11-01 13:15:00,85.7,85.7,85.5,85.53,7116.0,79.2426,79.2426,79.0577,79.0854,7116.0
2017-11-01 13:20:00,85.51,85.59,85.49,85.59,7597.0,79.0669,79.1409,79.0484,79.1409,7597.0
2017-11-01 13:25:00,85.58,85.76,85.58,85.75,4130.0,79.1316,79.2981,79.1316,79.2888,4130.0
2017-11-01 13:30:00,85.76,85.8,85.73,85.76,6275.0,79.2981,79.3351,79.2703,79.2981,6275.0
2017-11-01 13:35:00,85.75,85.75,85.65,85.65,5798.0,79.2888,79.2888,79.1964,79.1964,5798.0
2017-11-01 13:40:00,85.65,85.67,85.62,85.62,3611.0,79.1964,79.2148,79.1686,79.1686,3611.0
2017-11-01 13:45:00,85.61,85.7,85.6,85.69,2500.0,79.1594,79.2426,79.1501,79.2333,2500.0
2017-11-01 13:50:00,85.69,85.71,85.64,85.64,4215.0,79.2333,79.2518,79.1871,79.1871,4215.0
2017-11-01 13:55:00,85.63,85.7,85.61,85.7,2200.0,79.1779,79.2426,79.1594,79.2426,2200.0
2017-11-01 14:00:00,85.65,85.73,85.64,85.69,4783.0,79.1964,79.2703,79.1871,79.2333,4783.0
2017-11-01 14:05:00,85.68,85.71,85.66,85.66,5071.0,79.2241,79.2518,79.2056,79.2056,5071.0
2017-11-01 14:10:00,85.68,85.8,85.59,85.7,23134.0,79.2241,79.3351,79.1409,79.2426,23134.0
2017-11-01 14:15:00,85.7,85.71,85.5,85.55,12955.0,79.2426,79.2518,79.0577,79.1039,12955.0
2017-11-01 14:20:00,85.52,85.58,85.42,85.49,12537.0,79.0762,79.1316,78.9837,79.0484,12537.0
2017-11-01 14:25:00,85.47,85.63,85.45,85.63,10072.0,79.0299,79.1779,79.0114,79.1779,10072.0
2017-11-01 14:30:00,85.63,85.63,85.56,85.59,7534.0,79.1779,79.1779,79.1131,79.1409,7534.0
2017-11-01 14:35:00,85.6,85.6,85.48,85.53,11557.0,79.1501,79.1501,79.0392,79.0854,11557.0
2017-11-01 14:40:00,85.53,85.6,85.51,85.56,8806.0,79.0854,79.1501,79.0669,79.1131,8806.0
2017-11-01 14:45:00,85.57,85.64,85.55,85.62,7342.0,79.1224,79.1871,79.1039,79.1686,7342.0
2017-11-01 14:50:00,85.62,85.65,85.51,85.53,11773.0,79.1686,79.1964,79.0669,79.0854,11773.0
2017-11-01 14:55:00,85.52,85.55,85.47,85.5,9520.0,79.0762,79.1039,79.0299,79.0577,9520.0
2017-11-01 15:00:00,85.5,85.53,85.46,85.52,14562.0,79.0577,79.0854,79.0207,79.0762,14562.0
2017-11-01 15:05:00,85.52,85.67,85.52,85.64,18496.0,79.0762,79.2148,79.0762,79.1871,18496.0
2017-11-01 15:10:00,85.65,85.68,85.62,85.67,13877.0,79.1964,79.2241,79.1686,79.2148,13877.0
2017-11-01 15:15:00,85.68,85.7,85.6,85.66,13156.0,79.2241,79.2426,79.1501,79.2056,13156.0
2017-11-01 15:20:00,85.66,85.79,85.66,85.79,13791.0,79.2056,79.3258,79.2056,79.3258,13791.0
2017-11-01 15:25:00,85.77,85.83,85.75,85.81,16082.0,79.3073,79.3628,79.2888,79.3443,16082.0
2017-11-01 15:30:00,85.81,85.84,85.75,85.84,17960.0,79.3443,79.372,79.2888,79.372,17960.0
2017-11-01 15:35:00,85.82,85.84,85.8,85.82,10784.0,79.3535,79.372,79.3351,79.3535,10784.0
2017-11-01 15:40:00,85.82,85.88,85.79,85.81,23616.0,79.3535,79.409,79.3258,79.3443,23616.0
2017-11-01 15:45:00,85.82,85.83,85.71,85.75,24407.0,79.3535,79.3628,79.2518,79.2888,24407.0
2017-11-01 15:50:00,85.75,85.81,85.7,85.76,29504.0,79.2888,79.3443,79.2426,79.2981,29504.0
2017-11-01 15:55:00,85.76,85.84,85.74,85.78,76133.0,79.2981,79.372,79.2796,79.3166,76133.0
2017-11-02 09:30:00,84.68,84.89,84.3,84.51,26062.0,78.2994,78.4936,77.9481,78.1423,26062.0
2017-11-02 09:35:00,84.75,84.75,84.42,84.48,18980.0,78.3642,78.3642,78.059,78.1145,18980.0
2017-11-02 09:40:00,84.43,84.62,84.18,84.61,62000.0,78.0683,78.244,77.8371,78.2347,62000.0
2017-11-02 09:45:00,84.59,84.64,84.32,84.6,19343.0,78.2162,78.2625,77.9666,78.2255,19343.0
2017-11-02 09:50:00,84.64,84.76,84.34,84.4,16354.0,78.2625,78.3734,77.9851,78.0405,16354.0
2017-11-02 09:55:00,84.35,84.35,84.07,84.28,12059.0,77.9943,77.9943,77.7354,77.9296,12059.0
2017-11-02 10:00:00,84.23,84.29,83.86,83.92,5895.0,77.8834,77.9388,77.5412,77.5967,5895.0
2017-11-02 10:05:00,83.87,83.92,83.72,83.72,4177.0,77.5505,77.5967,77.4118,77.4118,4177.0
2017-11-02 10:10:00,83.79,83.89,83.63,83.66,5999.0,77.4765,77.569,77.3286,77.3563,5999.0
2017-11-02 10:15:00,83.7,83.96,83.7,83.86,9766.0,77.3933,77.6337,77.3933,77.5412,9766.0
2017-11-02 10:20:00,83.88,83.88,83.7,83.7,4639.0,77.5597,77.5597,77.3933,77.3933,4639.0
2017-11-02 10:25:00,83.61,83.89,83.57,83.78,7403.0,77.3101,77.569,77.2731,77.4673,7403.0
2017-11-02 10:30:00,83.79,83.9,83.76,83.89,5240.0,77.4765,77.5782,77.4488,77.569,5240.0
2017-11-02 10:35:00,83.88,83.88,83.8,83.81,3231.0,77.5597,77.5597,77.4858,77.495,3231.0
2017-11-02 10:40:00,83.88,83.94,83.84,83.89,2632.0,77.5597,77.6152,77.5227,77.569,2632.0
2017-11-02 10:45:00,83.88,83.95,83.86,83.91,5833.0,77.5597,77.6244,77.5412,77.5875,5833.0
2017-11-02 10:50:00,83.91,83.95,83.83,83.88,3790.0,77.5875,77.6244,77.5135,77.5597,3790.0
2017-11-02 10:55:00,83.89,83.89,83.82,83.85,8807.0,77.569,77.569,77.5042,77.532,8807.0
2017-11-02 11:00:00,83.86,83.87,83.79,83.82,17454.0,77.5412,77.5505,77.4765,77.5042,17454.0
2017-11-02 11:05:00,83.79,83.82,83.79,83.8,1300.0,77.4765,77.5042,77.4765,77.4858,1300.0
2017-11-02 11:10:00,83.79,83.82,83.64,83.65,6329.0,77.4765,77.5042,77.3378,77.3471,6329.0
2017-11-02 11:15:00,83.61,83.64,83.53,83.54,5173.0,77.3101,77.3378,77.2361,77.2453,5173.0
2017-11-02 11:20:00,83.54,83.65,83.54,83.65,6394.0,77.2453,77.3471,77.2453,77.3471,6394.0
2017-11-02 11:25:00,83.61,83.61,83.47,83.56,7342.0,77.3101,77.3101,77.1806,77.2638,7342.0
2017-11-02 11:30:00,83.56,83.66,83.56,83.59,1100.0,77.2638,77.3563,77.2638,77.2916,1100.0
2017-11-02 11:35:00,83.58,83.62,83.52,83.57,4743.0,77.2823,77.3193,77.2268,77.2731,4743.0
2017-11-02 11:40:00,83.62,83.65,83.62,83.63,600.0,77.3193,77.3471,77.3193,77.3286,600.0
2017-11-02 11:45:00,83.69,83.69,83.62,83.69,3948.0,77.384,77.384,77.3193,77.384,3948.0
2017-11-02 11:50:00,83.69,83.73,83.69,83.73,1000.0,77.384,77.421,77.384,77.421,1000.0
2017-11-02 11:55:00,83.68,83.78,83.68,83.76,2200.0,77.3748,77.4673,77.3748,77.4488,2200.0
2017-11-02 12:00:00,83.76,83.77,83.7,83.72,2042.0,77.4488,77.458,77.3933,77.4118,2042.0
2017-11-02 12:05:00,83.73,83.83,83.73,83.83,1220.0,77.421,77.5135,77.421,77.5135,1220.0
2017-11-02 12:10:00,83.77,83.8,83.72,83.72,3248.0,77.458,77.4858,77.4118,77.4118,3248.0
2017-11-02 12:15:00,83.72,83.72,83.61,83.62,1040.0,77.4118,77.4118,77.3101,77.3193,1040.0
2017-11-02 12:20:00,83.67,83.73,83.62,83.7,4537.0,77.3655,77.421,77.3193,77.3933,4537.0
2017-11-02 12:25:00,83.73,83.74,83.7,83.74,1724.0,77.421,77.4303,77.3933,77.4303,1724.0
2017-11-02 12:30:00,83.74,83.79,83.73,83.78,1299.0,77.4303,77.4765,77.421,77.4673,1299.0
2017-11-02 12:35:00,83.8,83.84,83.8,83.8,2270.0,77.4858,77.5227,77.4858,77.4858,2270.0
2017-11-02 12:40:00,83.81,83.83,83.64,83.83,82185.0,77.495,77.5135,77.3378,77.5135,82185.0
2017-11-02 12:45:00,83.8,83.8,83.71,83.75,1900.0,77.4858,77.4858,77.4025,77.4395,1900.0
2017-11-02 12:50:00,83.74,83.74,83.73,83.74,1912.0,77.4303,77.4303,77.421,77.4303,1912.0
2017-11-02 12:55:00,83.71,83.73,83.61,83.61,3299.0,77.4025,77.421,77.3101,77.3101,3299.0
2017-11-02 13:00:00,83.64,83.66,83.6,83.62,1530.0,77.3378,77.3563,77.3008,77.3193,1530.0
2017-11-02 13:05:00,83.58,83.64,83.57,83.6,6400.0,77.2823,77.3378,77.2731,77.3008,6400.0
2017-11-02 13:10:00,83.61,83.64,83.6,83.62,3562.0,77.3101,77.3378,77.3008,77.3193,3562.0
2017-11-02 13:15:00,83.64,83.66,83.61,83.66,3781.0,77.3378,77.3563,77.3101,77.3563,3781.0
2017-11-02 13:20:00,83.62,83.62,83.59,83.59,600.0,77.3193,77.3193,77.2916,77.2916,600.0
2017-11-02 13:25:00,83.6,83.61,83.44,83.44,40453.0,77.3008,77.3101,77.1529,77.1529,40453.0
2017-11-02 13:30:00,83.45,83.47,83.38,83.38,3517.0,77.1621,77.1806,77.0974,77.0974,3517.0
2017-11-02 13:35:00,83.37,83.42,83.27,83.28,4500.0,77.0882,77.1344,76.9957,77.0049,4500.0
2017-11-02 13:40:00,83.24,83.24,82.67,82.75,44930.0,76.9679,76.9679,76.4409,76.5149,44930.0
2017-11-02 13:45:00,82.64,82.84,82.63,82.84,2400.0,76.4132,76.5981,76.4039,76.5981,2400.0
2017-11-02 13:50:00,82.79,82.94,82.79,82.88,4995.0,76.5519,76.6906,76.5519,76.6351,4995.0
2017-11-02 13:55:00,82.9,82.94,82.88,82.91,4840.0,76.6536,76.6906,76.6351,76.6628,4840.0
2017-11-02 14:00:00,82.91,82.91,82.8,82.82,18806.0,76.6628,76.6628,76.5611,76.5796,18806.0
2017-11-02 14:05:00,82.82,82.99,82.78,82.99,14538.0,76.5796,76.7368,76.5426,76.7368,14538.0
2017-11-02 14:10:00,83.03,83.06,83.0,83.06,10008.0,76.7738,76.8015,76.746,76.8015,10008.0
2017-11-02 14:15:00,83.08,83.13,83.05,83.12,16340.0,76.82,76.8662,76.7923,76.857,16340.0
2017-11-02 14:20:00,83.12,83.16,83.11,83.14,3215.0,76.857,76.894,76.8477,76.8755,3215.0
2017-11-02 14:25:00,83.13,83.13,83.1,83.13,3213.0,76.8662,76.8662,76.8385,76.8662,3213.0
2017-11-02 14:30:00,83.12,83.13,83.06,83.09,23609.0,76.857,76.8662,76.8015,76.8292,23609.0
2017-11-02 14:35:00,83.11,83.11,82.97,82.97,14240.0,76.8477,76.8477,76.7183,76.7183,14240.0
2017-11-02 14:40:00,82.97,82.97,82.74,82.83,10656.0,76.7183,76.7183,76.5056,76.5888,10656.0
2017-11-02 14:45:00,82.83,82.83,82.7,82.71,7844.0,76.5888,76.5888,76.4686,76.4779,7844.0
2017-11-02 14:50:00,82.74,82.75,82.49,82.5,11056.0,76.5056,76.5149,76.2745,76.2837,11056.0
2017-11-02 14:55:00,82.49,82.5,82.38,82.41,14379.0,76.2745,76.2837,76.1727,76.2005,14379.0
2017-11-02 15:00:00,82.43,82.47,82.33,82.46,23110.0,76.219,76.256,76.1265,76.2467,23110.0
2017-11-02 15:05:00,82.48,82.5,82.41,82.41,17297.0,76.2652,76.2837,76.2005,76.2005,17297.0
2017-11-02 15:10:00,82.41,82.49,82.39,82.47,25373.0,76.2005,76.2745,76.182,76.256,25373.0
2017-11-02 15:15:00,82.49,82.55,82.49,82.52,9771.0,76.2745,76.3299,76.2745,76.3022,9771.0
2017-11-02 15:20:00,82.53,82.59,82.41,82.56,13388.0,76.3114,76.3669,76.2005,76.3392,13388.0
2017-11-02 15:25:00,82.57,82.59,82.54,82.57,9886.0,76.3484,76.3669,76.3207,76.3484,9886.0
2017-11-02 15:30:00,82.6,82.62,82.56,82.62,12875.0,76.3762,76.3947,76.3392,76.3947,12875.0
2017-11-02 15:35:00,82.62,82.7,82.62,82.69,15615.0,76.3947,76.4686,76.3947,76.4594,15615.0
2017-11-02 15:40:00,82.69,82.87,82.69,82.82,24894.0,76.4594,76.6258,76.4594,76.5796,24894.0
2017-11-02 15:45:00,82.83,82.88,82.81,82.88,11624.0,76.5888,76.6351,76.5703,76.6351,11624.0
2017-11-02 15:50:00,82.88,82.93,82.87,82.92,25442.0,76.6351,76.6813,76.6258,76.6721,25442.0
2017-11-02 15:55:00,82.92,83.0,82.87,82.88,85424.0,76.6721,76.746,76.6258,76.6351,85424.0
2017-11-03 09:30:00,82.09,82.48,82.09,82.4,14180.0,75.9046,76.2652,75.9046,76.1912,14180.0
2017-11-03 09:35:00,82.3,82.41,82.18,82.23,109044.0,76.0988,76.2005,75.9878,76.034,109044.0
2017-11-03 09:40:00,82.19,82.22,81.75,81.87,31343.0,75.9971,76.0248,75.5902,75.7012,31343.0
2017-11-03 09:45:00,81.88,82.27,81.88,82.17,126084.0,75.7104,76.071,75.7104,75.9786,126084.0
2017-11-03 09:50:00,82.16,82.49,82.16,82.47,4400.0,75.9693,76.2745,75.9693,76.256,4400.0
2017-11-03 09:55:00,82.44,82.55,82.4,82.52,2209.0,76.2282,76.3299,76.1912,76.3022,2209.0
2017-11-03 10:00:00,82.64,82.77,82.54,82.77,3400.0,76.4132,76.5334,76.3207,76.5334,3400.0
2017-11-03 10:05:00,82.88,82.88,82.78,82.82,5691.0,76.6351,76.6351,76.5426,76.5796,5691.0
2017-11-03 10:10:00,82.83,82.84,82.55,82.63,4439.0,76.5888,76.5981,76.3299,76.4039,4439.0
2017-11-03 10:15:00,82.68,82.77,82.62,82.73,2800.0,76.4501,76.5334,76.3947,76.4964,2800.0
2017-11-03 10:20:00,82.77,82.92,82.74,82.89,3800.0,76.5334,76.6721,76.5056,76.6443,3800.0
2017-11-03 10:25:00,82.89,83.16,82.88,83.16,12736.0,76.6443,76.894,76.6351,76.894,12736.0
2017-11-03 10:30:00,83.15,83.17,83.02,83.05,3995.0,76.8847,76.9032,76.7645,76.7923,3995.0
2017-11-03 10:35:00,83.06,83.11,83.04,83.04,2811.0,76.8015,76.8477,76.783,76.783,2811.0
2017-11-03 10:40:00,83.07,83.13,83.06,83.06,1362.0,76.8108,76.8662,76.8015,76.8015,1362.0
2017-11-03 10:45:00,83.15,83.15,82.99,82.99,3301.0,76.8847,76.8847,76.7368,76.7368,3301.0
2017-11-03 10:50:00,83.05,83.06,83.0,83.06,1800.0,76.7923,76.8015,76.746,76.8015,1800.0
2017-11-03 10:55:00,83.05,83.12,83.05,83.12,1339.0,76.7923,76.857,76.7923,76.857,1339.0
2017-11-03 11:00:00,83.11,83.22,83.0,83.0,6005.0,76.8477,76.9495,76.746,76.746,6005.0
2017-11-03 11:05:00,82.99,83.04,82.98,82.98,600.0,76.7368,76.783,76.7275,76.7275,600.0
2017-11-03 11:10:00,82.98,83.2,82.98,83.06,13501.0,76.7275,76.931,76.7275,76.8015,13501.0
2017-11-03 11:15:00,83.1,83.27,83.07,83.18,1981.0,76.8385,76.9957,76.8108,76.9125,1981.0
2017-11-03 11:20:00,83.27,83.36,83.21,83.21,5271.0,76.9957,77.0789,76.9402,76.9402,5271.0
2017-11-03 11:25:00,83.24,83.4,83.09,83.4,33455.0,76.9679,77.1159,76.8292,77.1159,33455.0
2017-11-03 11:30:00,83.35,83.57,83.33,83.53,30512.0,77.0697,77.2731,77.0512,77.2361,30512.0
2017-11-03 11:35:00,83.55,83.55,83.34,83.34,1300.0,77.2546,77.2546,77.0604,77.0604,1300.0
2017-11-03 11:40:00,83.34,83.38,83.33,83.38,2289.0,77.0604,77.0974,77.0512,77.0974,2289.0
2017-11-03 11:45:00,83.39,83.39,83.22,83.24,3957.0,77.1066,77.1066,76.9495,76.9679,3957.0
2017-11-03 11:50:00,83.2,83.3,83.2,83.22,4674.0,76.931,77.0234,76.931,76.9495,4674.0
2017-11-03 11:55:00,83.23,83.23,83.15,83.15,2057.0,76.9587,76.9587,76.8847,76.8847,2057.0
2017-11-03 12:00:00,83.13,83.42,83.13,83.41,7562.0,76.8662,77.1344,76.8662,77.1251,7562.0
2017-11-03 12:05:00,83.4,83.56,83.4,83.44,4200.0,77.1159,77.2638,77.1159,77.1529,4200.0
2017-11-03 12:10:00,83.57,83.57,83.42,83.48,3240.0,77.2731,77.2731,77.1344,77.1899,3240.0
2017-11-03 12:15:00,83.48,83.62,83.41,83.58,37911.0,77.1899,77.3193,77.1251,77.2823,37911.0
2017-11-03 12:20:00,83.57,83.6,83.53,83.59,2232.0,77.2731,77.3008,77.2361,77.2916,2232.0
2017-11-03 12:25:00,83.62,83.73,83.58,83.58,3473.0,77.3193,77.421,77.2823,77.2823,3473.0
2017-11-03 12:30:00,83.61,83.65,83.53,83.53,2361.0,77.3101,77.3471,77.2361,77.2361,2361.0
2017-11-03 12:35:00,83.5,83.51,83.38,83.38,1800.0,77.2084,77.2176,77.0974,77.0974,1800.0
2017-11-03 12:40:00,83.36,83.39,83.28,83.39,2761.0,77.0789,77.1066,77.0049,77.1066,2761.0
2017-11-03 12:45:00,83.33,83.39,83.33,83.37,1898.0,77.0512,77.1066,77.0512,77.0882,1898.0
2017-11-03 12:50:00,83.35,83.41,83.35,83.41,4980.0,77.0697,77.1251,77.0697,77.1251,4980.0
2017-11-03 12:55:00,83.41,83.43,83.37,83.43,3736.0,77.1251,77.1436,77.0882,77.1436,3736.0
2017-11-03 13:00:00,83.43,83.55,83.43,83.55,2439.0,77.1436,77.2546,77.1436,77.2546,2439.0
2017-11-03 13:05:00,83.51,83.51,83.48,83.48,512.0,77.2176,77.2176,77.1899,77.1899,512.0
2017-11-03 13:10:00,83.52,83.54,83.47,83.49,4847.0,77.2268,77.2453,77.1806,77.1991,4847.0
2017-11-03 13:15:00,83.47,83.52,83.47,83.49,900.0,77.1806,77.2268,77.1806,77.1991,900.0
2017-11-03 13:20:00,83.46,83.47,83.33,83.33,3211.0,77.1714,77.1806,77.0512,77.0512,3211.0
2017-11-03 13:25:00,83.33,83.37,83.32,83.36,800.0,77.0512,77.0882,77.0419,77.0789,800.0
2017-11-03 13:30:00,83.38,83.38,83.35,83.38,2900.0,77.0974,77.0974,77.0697,77.0974,2900.0
2017-11-03 13:35:00,83.37,83.37,83.24,83.24,3928.0,77.0882,77.0882,76.9679,76.9679,3928.0
2017-11-03 13:40:00,83.27,83.27,83.14,83.21,4321.0,76.9957,76.9957,76.8755,76.9402,4321.0
2017-11-03 13:45:00,83.21,83.22,83.19,83.2,1740.0,76.9402,76.9495,76.9217,76.931,1740.0
2017-11-03 13:50:00,83.19,83.36,83.17,83.36,103793.0,76.9217,77.0789,76.9032,77.0789,103793.0
2017-11-03 13:55:00,83.37,83.51,83.37,83.51,2900.0,77.0882,77.2176,77.0882,77.2176,2900.0
2017-11-03 14:00:00,83.5,83.54,83.48,83.48,3983.0,77.2084,77.2453,77.1899,77.1899,3983.0
2017-11-03 14:05:00,83.48,83.48,83.38,83.38,3793.0,77.1899,77.1899,77.0974,77.0974,3793.0
2017-11-03 14:10:00,83.36,83.42,83.3,83.32,3852.0,77.0789,77.1344,77.0234,77.0419,3852.0
2017-11-03 14:15:00,83.3,83.31,83.22,83.29,1973.0,77.0234,77.0327,76.9495,77.0142,1973.0
2017-11-03 14:20:00,83.24,83.26,83.18,83.18,2124.0,76.9679,76.9864,76.9125,76.9125,2124.0
2017-11-03 14:25:00,83.19,83.24,83.12,83.13,6999.0,76.9217,76.9679,76.857,76.8662,6999.0
2017-11-03 14:30:00,83.2,83.24,83.19,83.22,2782.0,76.931,76.9679,76.9217,76.9495,2782.0
2017-11-03 14:35:00,83.25,83.25,83.19,83.22,3280.0,76.9772,76.9772,76.9217,76.9495,3280.0
2017-11-03 14:40:00,83.22,83.27,83.2,83.27,4919.0,76.9495,76.9957,76.931,76.9957,4919.0
2017-11-03 14:45:00,83.28,83.34,83.25,83.34,8700.0,77.0049,77.0604,76.9772,77.0604,8700.0
2017-11-03 14:50:00,83.31,83.35,83.28,83.33,3892.0,77.0327,77.0697,77.0049,77.0512,3892.0
2017-11-03 14:55:00,83.33,83.37,83.27,83.27,5214.0,77.0512,77.0882,76.9957,76.9957,5214.0
2017-11-03 15:00:00,83.28,83.31,83.24,83.3,7466.0,77.0049,77.0327,76.9679,77.0234,7466.0
2017-11-03 15:05:00,83.3,83.3,83.25,83.27,7054.0,77.0234,77.0234,76.9772,76.9957,7054.0
2017-11-03 15:10:00,83.28,83.31,83.22,83.29,10385.0,77.0049,77.0327,76.9495,77.0142,10385.0
2017-11-03 15:15:00,83.3,83.42,83.28,83.37,11619.0,77.0234,77.1344,77.0049,77.0882,11619.0
2017-11-03 15:20:00,83.37,83.38,83.31,83.32,7076.0,77.0882,77.0974,77.0327,77.0419,7076.0
2017-11-03 15:25:00,83.35,83.35,83.2,83.22,6640.0,77.0697,77.0697,76.931,76.9495,6640.0
2017-11-03 15:30:00,83.22,83.24,83.15,83.17,13448.0,76.9495,76.9679,76.8847,76.9032,13448.0
2017-11-03 15:35:00,83.17,83.18,83.11,83.13,10382.0,76.9032,76.9125,76.8477,76.8662,10382.0
2017-11-03 15:40:00,83.12,83.16,83.06,83.11,17183.0,76.857,76.894,76.8015,76.8477,17183.0
2017-11-03 15:45:00,83.12,83.16,83.09,83.12,8643.0,76.857,76.894,76.8292,76.857,8643.0
2017-11-03 15:50:00,83.13,83.13,83.03,83.07,21356.0,76.8662,76.8662,76.7738,76.8108,21356.0
2017-11-03 15:55:00,83.09,83.13,82.9,83.11,63565.0,76.8292,76.8662,76.6536,76.8477,63565.0
2017-11-06 09:30:00,83.2,83.2,82.65,82.75,85433.0,76.931,76.931,76.4224,76.5149,85433.0
2017-11-06 09:35:00,82.82,83.26,82.82,83.17,4830.0,76.5796,76.9864,76.5796,76.9032,4830.0
2017-11-06 09:40:00,83.19,83.45,83.1,83.21,7324.0,76.9217,77.1621,76.8385,76.9402,7324.0
2017-11-06 09:45:00,83.21,83.36,83.13,83.36,2437.0,76.9402,77.0789,76.8662,77.0789,2437.0
2017-11-06 09:50:00,83.35,83.44,83.34,83.41,2181.0,77.0697,77.1529,77.0604,77.1251,2181.0
2017-11-06 09:55:00,83.46,83.47,83.14,83.14,5095.0,77.1714,77.1806,76.8755,76.8755,5095.0
2017-11-06 10:00:00,83.23,83.42,83.23,83.26,4191.0,76.9587,77.1344,76.9587,76.9864,4191.0
2017-11-06 10:05:00,83.29,83.46,83.29,83.46,1200.0,77.0142,77.1714,77.0142,77.1714,1200.0
2017-11-06 10:10:00,83.5,83.75,83.5,83.75,3690.0,77.2084,77.4395,77.2084,77.4395,3690.0
2017-11-06 10:15:00,83.7,83.81,83.65,83.65,3950.0,77.3933,77.495,77.3471,77.3471,3950.0
2017-11-06 10:20:00,83.69,83.93,83.57,83.93,5082.0,77.384,77.606,77.2731,77.606,5082.0
2017-11-06 10:25:00,83.93,83.93,83.73,83.76,4755.0,77.606,77.606,77.421,77.4488,4755.0
2017-11-06 10:30:00,83.73,83.76,83.68,83.72,3328.0,77.421,77.4488,77.3748,77.4118,3328.0
2017-11-06 10:35:00,83.73,83.83,83.69,83.83,1542.0,77.421,77.5135,77.384,77.5135,1542.0
2017-11-06 10:40:00,83.83,83.83,83.75,83.8,3954.0,77.5135,77.5135,77.4395,77.4858,3954.0
2017-11-06 10:45:00,83.81,83.81,83.63,83.7,4196.0,77.495,77.495,77.3286,77.3933,4196.0
2017-11-06 10:50:00,83.67,83.67,83.63,83.63,400.0,77.3655,77.3655,77.3286,77.3286,400.0
2017-11-06 10:55:00,83.58,83.58,83.42,83.51,3510.0,77.2823,77.2823,77.1344,77.2176,3510.0
2017-11-06 11:00:00,83.54,83.58,83.34,83.56,2850.0,77.2453,77.2823,77.0604,77.2638,2850.0
2017-11-06 11:05:00,83.52,83.59,83.5,83.5,3983.0,77.2268,77.2916,77.2084,77.2084,3983.0
2017-11-06 11:10:00,83.51,83.61,83.51,83.54,2055.0,77.2176,77.3101,77.2176,77.2453,2055.0
2017-11-06 11:15:00,83.59,83.7,83.59,83.7,2100.0,77.2916,77.3933,77.2916,77.3933,2100.0
2017-11-06 11:20:00,83.68,83.72,83.64,83.72,1025.0,77.3748,77.4118,77.3378,77.4118,1025.0
2017-11-06 11:25:00,83.72,83.76,83.55,83.58,5931.0,77.4118,77.4488,77.2546,77.2823,5931.0
2017-11-06 11:30:00,83.53,83.67,83.53,83.67,4313.0,77.2361,77.3655,77.2361,77.3655,4313.0
2017-11-06 11:35:00,83.69,83.78,83.69,83.78,1638.0,77.384,77.4673,77.384,77.4673,1638.0
2017-11-06 11:40:00,83.79,83.81,83.66,83.76,6819.0,77.4765,77.495,77.3563,77.4488,6819.0
2017-11-06 11:45:00,83.79,83.79,83.79,83.79,119.0,77.4765,77.4765,77.4765,77.4765,119.0
2017-11-06 11:50:00,83.73,83.79,83.68,83.79,5093.0,77.421,77.4765,77.3748,77.4765,5093.0
2017-11-06 11:55:00,83.76,83.76,83.63,83.7,5770.0,77.4488,77.4488,77.3286,77.3933,5770.0
2017-11-06 12:00:00,83.74,83.79,83.68,83.79,2779.0,77.4303,77.4765,77.3748,77.4765,2779.0
2017-11-06 12:05:00,83.75,83.79,83.75,83.79,457.0,77.4395,77.4765,77.4395,77.4765,457.0
2017-11-06 12:10:00,83.78,83.79,83.72,83.74,2978.0,77.4673,77.4765,77.4118,77.4303,2978.0
2017-11-06 12:15:00,83.79,83.81,83.77,83.81,500.0,77.4765,77.495,77.458,77.495,500.0
2017-11-06 12:20:00,83.81,83.85,83.7,83.7,5318.0,77.495,77.532,77.3933,77.3933,5318.0
2017-11-06 12:25:00,83.73,83.73,83.69,83.7,600.0,77.421,77.421,77.384,77.3933,600.0
2017-11-06 12:30:00,83.73,83.73,83.68,83.72,2109.0,77.421,77.421,77.3748,77.4118,2109.0
2017-11-06 12:35:00,83.67,83.7,83.67,83.7,236.0,77.3655,77.3933,77.3655,77.3933,236.0
2017-11-06 12:40:00,83.71,83.72,83.67,83.69,3500.0,77.4025,77.4118,77.3655,77.384,3500.0
2017-11-06 12:45:00,83.67,83.68,83.59,83.6,2708.0,77.3655,77.3748,77.2916,77.3008,2708.0
2017-11-06 12:50:00,83.58,83.6,83.49,83.57,22117.0,77.2823,77.3008,77.1991,77.2731,22117.0
2017-11-06 12:55:00,83.56,83.57,83.56,83.57,374.0,77.2638,77.2731,77.2638,77.2731,374.0
2017-11-06 13:00:00,83.57,83.67,83.57,83.67,1802.0,77.2731,77.3655,77.2731,77.3655,1802.0
2017-11-06 13:05:00,83.7,83.8,83.69,83.72,2200.0,77.3933,77.4858,77.384,77.4118,2200.0
2017-11-06 13:10:00,83.74,83.74,83.68,83.68,700.0,77.4303,77.4303,77.3748,77.3748,700.0
2017-11-06 13:15:00,83.64,83.64,83.53,83.59,1875.0,77.3378,77.3378,77.2361,77.2916,1875.0
2017-11-06 13:20:00,83.58,83.58,83.55,83.58,500.0,77.2823,77.2823,77.2546,77.2823,500.0
2017-11-06 13:25:00,83.62,83.62,83.62,83.62,100.0,77.3193,77.3193,77.3193,77.3193,100.0
2017-11-06 13:30:00,83.62,83.62,83.53,83.57,2704.0,77.3193,77.3193,77.2361,77.2731,2704.0
2017-11-06 13:35:00,83.56,83.59,83.55,83.59,1058.0,77.2638,77.2916,77.2546,77.2916,1058.0
2017-11-06 13:40:00,83.55,83.66,83.55,83.66,1299.0,77.2546,77.3563,77.2546,77.3563,1299.0
2017-11-06 13:45:00,83.63,83.67,83.56,83.59,3702.0,77.3286,77.3655,77.2638,77.2916,3702.0
2017-11-06 13:50:00,83.58,83.65,83.58,83.59,8615.0,77.2823,77.3471,77.2823,77.2916,8615.0
2017-11-06 13:55:00,83.61,83.64,83.59,83.59,3299.0,77.3101,77.3378,77.2916,77.2916,3299.0
2017-11-06 14:00:00,83.6,83.62,83.5,83.51,2100.0,77.3008,77.3193,77.2084,77.2176,2100.0
2017-11-06 14:05:00,83.5,83.54,83.5,83.5,623.0,77.2084,77.2453,77.2084,77.2084,623.0
2017-11-06 14:10:00,83.5,83.53,83.47,83.47,3700.0,77.2084,77.2361,77.1806,77.1806,3700.0
2017-11-06 14:15:00,83.47,83.47,83.23,83.25,4333.0,77.1806,77.1806,76.9587,76.9772,4333.0
2017-11-06 14:20:00,83.27,83.36,83.27,83.36,1450.0,76.9957,77.0789,76.9957,77.0789,1450.0
2017-11-06 14:25:00,83.33,83.36,83.28,83.3,1521.0,77.0512,77.0789,77.0049,77.0234,1521.0
2017-11-06 14:30:00,83.35,83.41,83.35,83.37,4191.0,77.0697,77.1251,77.0697,77.0882,4191.0
2017-11-06 14:35:00,83.39,83.39,83.33,83.36,725.0,77.1066,77.1066,77.0512,77.0789,725.0
2017-11-06 14:40:00,83.39,83.49,83.39,83.49,1201.0,77.1066,77.1991,77.1066,77.1991,1201.0
2017-11-06 14:45:00,83.49,83.51,83.4,83.41,3100.0,77.1991,77.2176,77.1159,77.1251,3100.0
2017-11-06 14:50:00,83.41,83.43,83.34,83.38,1431.0,77.1251,77.1436,77.0604,77.0974,1431.0
2017-11-06 14:55:00,83.39,83.45,83.36,83.36,1464.0,77.1066,77.1621,77.0789,77.0789,1464.0
2017-11-06 15:00:00,83.39,83.45,83.37,83.4,3914.0,77.1066,77.1621,77.0882,77.1159,3914.0
2017-11-06 15:05:00,83.41,83.45,83.39,83.39,1708.0,77.1251,77.1621,77.1066,77.1066,1708.0
2017-11-06 15:10:00,83.39,83.39,83.24,83.32,3044.0,77.1066,77.1066,76.9679,77.0419,3044.0
2017-11-06 15:15:00,83.32,83.39,83.32,83.38,5368.0,77.0419,77.1066,77.0419,77.0974,5368.0
2017-11-06 15:20:00,83.35,83.35,83.22,83.28,5551.0,77.0697,77.0697,76.9495,77.0049,5551.0
2017-11-06 15:25:00,83.28,83.28,83.22,83.22,2726.0,77.0049,77.0049,76.9495,76.9495,2726.0
2017-11-06 15:30:00,83.21,83.32,83.21,83.31,4592.0,76.9402,77.0419,76.9402,77.0327,4592.0
2017-11-06 15:35:00,83.33,83.4,83.27,83.4,6620.0,77.0512,77.1159,76.9957,77.1159,6620.0
2017-11-06 15:40:00,83.41,83.41,83.29,83.33,7346.0,77.1251,77.1251,77.0142,77.0512,7346.0
2017-11-06 15:45:00,83.31,83.34,83.19,83.21,6838.0,77.0327,77.0604,76.9217,76.9402,6838.0
2017-11-06 15:50:00,83.22,83.24,83.19,83.24,4540.0,76.9495,76.9679,76.9217,76.9679,4540.0
2017-11-06 15:55:00,83.23,83.28,83.21,83.24,20400.0,76.9587,77.0049,76.9402,76.9679,20400.0
2017-11-07 09:30:00,83.24,83.38,83.11,83.26,10434.0,76.9679,77.0974,76.8477,76.9864,10434.0
2017-11-07 09:35:00,83.27,83.38,83.26,83.38,1300.0,76.9957,77.0974,76.9864,77.0974,1300.0
2017-11-07 09:40:00,83.31,83.36,83.03,83.03,6020.0,77.0327,77.0789,76.7738,76.7738,6020.0
2017-11-07 09:45:00,83.02,83.06,82.99,83.03,2790.0,76.7645,76.8015,76.7368,76.7738,2790.0
2017-11-07 09:50:00,83.05,83.06,82.92,82.97,3790.0,76.7923,76.8015,76.6721,76.7183,3790.0
2017-11-07 09:55:00,82.99,83.06,82.99,83.04,2656.0,76.7368,76.8015,76.7368,76.783,2656.0
2017-11-07 10:00:00,83.03,83.17,82.99,83.12,15614.0,76.7738,76.9032,76.7368,76.857,15614.0
2017-11-07 10:05:00,83.15,83.15,83.05,83.08,2981.0,76.8847,76.8847,76.7923,76.82,2981.0
2017-11-07 10:10:00,83.06,83.14,83.01,83.01,3673.0,76.8015,76.8755,76.7553,76.7553,3673.0
2017-11-07 10:15:00,83.0,83.1,82.97,82.97,2300.0,76.746,76.8385,76.7183,76.7183,2300.0
2017-11-07 10:20:00,83.05,83.05,82.98,83.0,14400.0,76.7923,76.7923,76.7275,76.746,14400.0
2017-11-07 10:25:00,82.97,83.0,82.91,82.95,4200.0,76.7183,76.746,76.6628,76.6998,4200.0
2017-11-07 10:30:00,82.92,82.98,82.5,82.5,21911.0,76.6721,76.7275,76.2837,76.2837,21911.0
2017-11-07 10:35:00,82.5,82.64,82.49,82.55,4137.0,76.2837,76.4132,76.2745,76.3299,4137.0
2017-11-07 10:40:00,82.5,82.72,82.5,82.72,4483.0,76.2837,76.4871,76.2837,76.4871,4483.0
2017-11-07 10:45:00,82.65,82.69,82.59,82.59,5087.0,76.4224,76.4594,76.3669,76.3669,5087.0
2017-11-07 10:50:00,82.61,82.64,82.58,82.62,8998.0,76.3854,76.4132,76.3577,76.3947,8998.0
2017-11-07 10:55:00,82.6,82.64,82.55,82.64,2465.0,76.3762,76.4132,76.3299,76.4132,2465.0
2017-11-07 11:00:00,82.6,82.63,82.56,82.62,4012.0,76.3762,76.4039,76.3392,76.3947,4012.0
2017-11-07 11:05:00,82.63,82.63,82.59,82.6,3118.0,76.4039,76.4039,76.3669,76.3762,3118.0
2017-11-07 11:10:00,82.67,82.88,82.67,82.84,2400.0,76.4409,76.6351,76.4409,76.5981,2400.0
2017-11-07 11:15:00,82.84,82.88,82.81,82.86,5600.0,76.5981,76.6351,76.5703,76.6166,5600.0
2017-11-07 11:20:00,82.87,82.87,82.8,82.8,3941.0,76.6258,76.6258,76.5611,76.5611,3941.0
2017-11-07 11:25:00,82.8,82.85,82.78,82.79,2759.0,76.5611,76.6073,76.5426,76.5519,2759.0
2017-11-07 11:30:00,82.81,82.84,82.75,82.75,7703.0,76.5703,76.5981,76.5149,76.5149,7703.0
2017-11-07 11:35:00,82.73,82.73,82.57,82.57,8507.0,76.4964,76.4964,76.3484,76.3484,8507.0
2017-11-07 11:40:00,82.62,82.73,82.52,82.66,24023.0,76.3947,76.4964,76.3022,76.4316,24023.0
2017-11-07 11:45:00,82.72,82.85,82.72,82.75,15750.0,76.4871,76.6073,76.4871,76.5149,15750.0
2017-11-07 11:50:00,82.78,82.84,82.66,82.76,7877.0,76.5426,76.5981,76.4316,76.5241,7877.0
2017-11-07 11:55:00,82.78,82.83,82.67,82.73,21043.0,76.5426,76.5888,76.4409,76.4964,21043.0
2017-11-07 12:00:00,82.73,82.8,82.68,82.78,7387.0,76.4964,76.5611,76.4501,76.5426,7387.0
2017-11-07 12:05:00,82.71,82.75,82.7,82.7,2349.0,76.4779,76.5149,76.4686,76.4686,2349.0
2017-11-07 12:10:00,82.68,82.75,82.66,82.7,3942.0,76.4501,76.5149,76.4316,76.4686,3942.0
2017-11-07 12:15:00,82.67,82.76,82.67,82.67,3500.0,76.4409,76.5241,76.4409,76.4409,3500.0
2017-11-07 12:20:00,82.66,82.68,82.66,82.68,757.0,76.4316,76.4501,76.4316,76.4501,757.0
2017-11-07 12:25:00,82.71,82.74,82.65,82.72,3400.0,76.4779,76.5056,76.4224,76.4871,3400.0
2017-11-07 12:30:00,82.7,82.7,82.61,82.61,5106.0,76.4686,76.4686,76.3854,76.3854,5106.0
2017-11-07 12:35:00,82.63,82.68,82.6,82.63,2064.0,76.4039,76.4501,76.3762,76.4039,2064.0
2017-11-07 12:40:00,82.58,82.62,82.57,82.62,3003.0,76.3577,76.3947,76.3484,76.3947,3003.0
2017-11-07 12:45:00,82.57,82.57,82.5,82.5,2011.0,76.3484,76.3484,76.2837,76.2837,2011.0
2017-11-07 12:50:00,82.5,82.61,82.5,82.5,1650.0,76.2837,76.3854,76.2837,76.2837,1650.0
2017-11-07 12:55:00,82.61,82.62,82.5,82.57,3000.0,76.3854,76.3947,76.2837,76.3484,3000.0
2017-11-07 13:00:00,82.62,82.62,82.58,82.58,1722.0,76.3947,76.3947,76.3577,76.3577,1722.0
2017-11-07 13:05:00,82.65,82.65,82.58,82.58,1777.0,76.4224,76.4224,76.3577,76.3577,1777.0
2017-11-07 13:10:00,82.68,82.69,82.6,82.6,2165.0,76.4501,76.4594,76.3762,76.3762,2165.0
2017-11-07 13:15:00,82.61,82.62,82.56,82.57,4777.0,76.3854,76.3947,76.3392,76.3484,4777.0
2017-11-07 13:20:00,82.57,82.66,82.56,82.6,1678.0,76.3484,76.4316,76.3392,76.3762,1678.0
2017-11-07 13:25:00,82.66,82.68,82.6,82.6,2515.0,76.4316,76.4501,76.3762,76.3762,2515.0
2017-11-07 13:30:00,82.63,82.64,82.6,82.63,1500.0,76.4039,76.4132,76.3762,76.4039,1500.0
2017-11-07 13:35:00,82.64,82.64,82.58,82.59,1341.0,76.4132,76.4132,76.3577,76.3669,1341.0
2017-11-07 13:40:00,82.61,82.63,82.56,82.6,1876.0,76.3854,76.4039,76.3392,76.3762,1876.0
2017-11-07 13:45:00,82.58,82.63,82.56,82.61,3169.0,76.3577,76.4039,76.3392,76.3854,3169.0
2017-11-07 13:50:00,82.58,82.64,82.56,82.64,2600.0,76.3577,76.4132,76.3392,76.4132,2600.0
2017-11-07 13:55:00,82.65,82.66,82.54,82.55,4100.0,76.4224,76.4316,76.3207,76.3299,4100.0
2017-11-07 14:00:00,82.53,82.56,82.51,82.56,3204.0,76.3114,76.3392,76.293,76.3392,3204.0
2017-11-07 14:05:00,82.52,82.53,82.49,82.5,3300.0,76.3022,76.3114,76.2745,76.2837,3300.0
2017-11-07 14:10:00,82.49,82.57,82.49,82.55,4694.0,76.2745,76.3484,76.2745,76.3299,4694.0
2017-11-07 14:15:00,82.56,82.59,82.49,82.59,4396.0,76.3392,76.3669,76.2745,76.3669,4396.0
2017-11-07 14:20:00,82.56,82.61,82.54,82.56,3110.0,76.3392,76.3854,76.3207,76.3392,3110.0
2017-11-07 14:25:00,82.62,82.62,82.51,82.51,5159.0,76.3947,76.3947,76.293,76.293,5159.0
2017-11-07 14:30:00,82.56,82.59,82.49,82.54,6808.0,76.3392,76.3669,76.2745,76.3207,6808.0
2017-11-07 14:35:00,82.54,82.64,82.52,82.6,53685.0,76.3207,76.4132,76.3022,76.3762,53685.0
2017-11-07 14:40:00,82.59,82.63,82.5,82.54,13880.0,76.3669,76.4039,76.2837,76.3207,13880.0
2017-11-07 14:45:00,82.56,82.57,82.52,82.56,10023.0,76.3392,76.3484,76.3022,76.3392,10023.0
2017-11-07 14:50:00,82.55,82.55,82.48,82.51,9699.0,76.3299,76.3299,76.2652,76.293,9699.0
2017-11-07 14:55:00,82.55,82.57,82.51,82.55,6641.0,76.3299,76.3484,76.293,76.3299,6641.0
2017-11-07 15:00:00,82.53,82.55,82.49,82.52,14112.0,76.3114,76.3299,76.2745,76.3022,14112.0
2017-11-07 15:05:00,82.5,82.56,82.5,82.5,14981.0,76.2837,76.3392,76.2837,76.2837,14981.0
2017-11-07 15:10:00,82.51,82.54,82.5,82.51,15694.0,76.293,76.3207,76.2837,76.293,15694.0
2017-11-07 15:15:00,82.52,82.53,82.46,82.47,21946.0,76.3022,76.3114,76.2467,76.256,21946.0
2017-11-07 15:20:00,82.5,82.69,82.46,82.55,18223.0,76.2837,76.4594,76.2467,76.3299,18223.0
2017-11-07 15:25:00,82.56,82.56,82.46,82.46,10445.0,76.3392,76.3392,76.2467,76.2467,10445.0
2017-11-07 15:30:00,82.49,82.49,82.39,82.42,17552.0,76.2745,76.2745,76.182,76.2097,17552.0
2017-11-07 15:35:00,82.4,82.46,82.36,82.4,11251.0,76.1912,76.2467,76.1543,76.1912,11251.0
2017-11-07 15:40:00,82.4,82.45,82.39,82.4,16143.0,76.1912,76.2375,76.182,76.1912,16143.0
2017-11-07 15:45:00,82.42,82.43,82.39,82.42,18943.0,76.2097,76.219,76.182,76.2097,18943.0
2017-11-07 15:50:00,82.41,82.46,82.39,82.4,27616.0,76.2005,76.2467,76.182,76.1912,27616.0
2017-11-07 15:55:00,82.41,82.49,82.38,82.49,58333.0,76.2005,76.2745,76.1727,76.2745,58333.0
2017-11-08 09:30:00,82.16,82.34,81.84,82.34,11290.0,76.2928,76.46,75.9957,76.46,11290.0
2017-11-08 09:35:00,82.45,82.58,82.43,82.5,1800.0,76.5621,76.6828,76.5436,76.6086,1800.0
2017-11-08 09:40:00,82.54,82.56,82.46,82.53,954.0,76.6457,76.6643,76.5714,76.6364,954.0
2017-11-08 09:45:00,82.52,82.59,82.44,82.59,3074.0,76.6271,76.6921,76.5528,76.6921,3074.0
2017-11-08 09:50:00,82.56,82.58,82.39,82.46,6000.0,76.6643,76.6828,76.5064,76.5714,6000.0
2017-11-08 09:55:00,82.42,82.62,82.42,82.62,1962.0,76.5343,76.72,76.5343,76.72,1962.0
2017-11-08 10:00:00,82.61,82.75,82.54,82.57,6010.0,76.7107,76.8407,76.6457,76.6736,6010.0
2017-11-08 10:05:00,82.54,82.54,82.04,82.04,39129.0,76.6457,76.6457,76.1814,76.1814,39129.0
2017-11-08 10:10:00,82.09,82.21,82.01,82.15,56104.0,76.2278,76.3393,76.1535,76.2835,56104.0
2017-11-08 10:15:00,82.12,82.16,81.88,82.07,295861.0,76.2557,76.2928,76.0328,76.2093,295861.0
2017-11-08 10:20:00,82.04,82.05,81.95,81.98,11124.0,76.1814,76.1907,76.0978,76.1257,11124.0
2017-11-08 10:25:00,82.01,82.07,82.01,82.01,12396.0,76.1535,76.2093,76.1535,76.1535,12396.0
2017-11-08 10:30:00,82.03,82.08,81.96,81.96,15556.0,76.1721,76.2185,76.1071,76.1071,15556.0
2017-11-08 10:35:00,81.99,82.05,81.98,82.0,3100.0,76.135,76.1907,76.1257,76.1443,3100.0
2017-11-08 10:40:00,82.03,82.05,81.99,82.03,14893.0,76.1721,76.1907,76.135,76.1721,14893.0
2017-11-08 10:45:00,82.03,82.03,81.93,81.96,4378.0,76.1721,76.1721,76.0793,76.1071,4378.0
2017-11-08 10:50:00,82.01,82.04,81.92,81.97,4400.0,76.1535,76.1814,76.07,76.1164,4400.0
2017-11-08 10:55:00,81.98,82.05,81.98,82.03,13013.0,76.1257,76.1907,76.1257,76.1721,13013.0
2017-11-08 11:00:00,82.01,82.08,82.01,82.04,43019.0,76.1535,76.2185,76.1535,76.1814,43019.0
2017-11-08 11:05:00,82.05,82.06,81.9,81.9,19200.0,76.1907,76.2,76.0514,76.0514,19200.0
2017-11-08 11:10:00,81.92,81.99,81.83,81.99,3110.0,76.07,76.135,75.9864,76.135,3110.0
2017-11-08 11:15:00,81.96,81.98,81.9,81.9,3225.0,76.1071,76.1257,76.0514,76.0514,3225.0
2017-11-08 11:20:00,81.94,81.94,81.83,81.93,1231.0,76.0885,76.0885,75.9864,76.0793,1231.0
2017-11-08 11:25:00,81.96,81.98,81.94,81.97,2700.0,76.1071,76.1257,76.0885,76.1164,2700.0
2017-11-08 11:30:00,81.93,81.93,81.92,81.92,400.0,76.0793,76.0793,76.07,76.07,400.0
2017-11-08 11:35:00,81.91,81.95,81.9,81.95,1194.0,76.0607,76.0978,76.0514,76.0978,1194.0
2017-11-08 11:40:00,82.02,82.05,82.01,82.02,1099.0,76.1628,76.1907,76.1535,76.1628,1099.0
2017-11-08 11:45:00,82.0,82.01,81.94,81.94,1700.0,76.1443,76.1535,76.0885,76.0885,1700.0
2017-11-08 11:50:00,81.93,81.99,81.92,81.99,1850.0,76.0793,76.135,76.07,76.135,1850.0
2017-11-08 11:55:00,82.02,82.02,81.96,81.96,1206.0,76.1628,76.1628,76.1071,76.1071,1206.0
2017-11-08 12:00:00,81.98,81.98,81.95,81.97,400.0,76.1257,76.1257,76.0978,76.1164,400.0
2017-11-08 12:05:00,82.0,82.0,81.87,81.89,4550.0,76.1443,76.1443,76.0235,76.0421,4550.0
2017-11-08 12:10:00,81.86,81.89,81.78,81.89,1622.0,76.0143,76.0421,75.94,76.0421,1622.0
2017-11-08 12:15:00,81.89,81.92,81.8,81.8,6584.0,76.0421,76.07,75.9585,75.9585,6584.0
2017-11-08 12:20:00,81.8,81.81,81.8,81.8,300.0,75.9585,75.9678,75.9585,75.9585,300.0
2017-11-08 12:25:00,81.88,81.88,81.88,81.88,300.0,76.0328,76.0328,76.0328,76.0328,300.0
2017-11-08 12:30:00,81.9,81.98,81.87,81.98,900.0,76.0514,76.1257,76.0235,76.1257,900.0
2017-11-08 12:35:00,81.98,81.98,81.9,81.9,1618.0,76.1257,76.1257,76.0514,76.0514,1618.0
2017-11-08 12:40:00,81.96,81.96,81.81,81.89,4881.0,76.1071,76.1071,75.9678,76.0421,4881.0
2017-11-08 12:45:00,81.9,81.95,81.89,81.91,2134.0,76.0514,76.0978,76.0421,76.0607,2134.0
2017-11-08 12:50:00,81.9,81.98,81.9,81.98,2700.0,76.0514,76.1257,76.0514,76.1257,2700.0
2017-11-08 12:55:00,81.98,81.98,81.93,81.95,2166.0,76.1257,76.1257,76.0793,76.0978,2166.0
2017-11-08 13:00:00,81.95,82.03,81.94,82.01,4491.0,76.0978,76.1721,76.0885,76.1535,4491.0
2017-11-08 13:05:00,82.0,82.05,81.93,81.95,26080.0,76.1443,76.1907,76.0793,76.0978,26080.0
2017-11-08 13:10:00,81.97,81.97,81.94,81.97,700.0,76.1164,76.1164,76.0885,76.1164,700.0
2017-11-08 13:15:00,81.99,82.02,81.97,81.97,9922.0,76.135,76.1628,76.1164,76.1164,9922.0
2017-11-08 13:20:00,81.97,82.02,81.97,82.0,5601.0,76.1164,76.1628,76.1164,76.1443,5601.0
2017-11-08 13:25:00,82.01,82.01,81.99,81.99,4636.0,76.1535,76.1535,76.135,76.135,4636.0
2017-11-08 13:30:00,82.0,82.0,81.97,82.0,3200.0,76.1443,76.1443,76.1164,76.1443,3200.0
2017-11-08 13:35:00,82.02,82.02,81.98,82.02,4077.0,76.1628,76.1628,76.1257,76.1628,4077.0
2017-11-08 13:40:00,82.01,82.02,81.97,82.0,3900.0,76.1535,76.1628,76.1164,76.1443,3900.0
2017-11-08 13:45:00,81.99,82.02,81.99,82.0,2600.0,76.135,76.1628,76.135,76.1443,2600.0
2017-11-08 13:50:00,82.0,82.03,81.98,82.01,6498.0,76.1443,76.1721,76.1257,76.1535,6498.0
2017-11-08 13:55:00,82.03,82.06,82.0,82.06,7614.0,76.1721,76.2,76.1443,76.2,7614.0
2017-11-08 14:00:00,82.08,82.28,82.05,82.26,51237.0,76.2185,76.4043,76.1907,76.3857,51237.0
2017-11-08 14:05:00,82.25,82.25,82.12,82.14,5601.0,76.3764,76.3764,76.2557,76.2743,5601.0
2017-11-08 14:10:00,82.19,82.19,82.07,82.15,8714.0,76.3207,76.3207,76.2093,76.2835,8714.0
2017-11-08 14:15:00,82.16,82.16,82.06,82.12,4541.0,76.2928,76.2928,76.2,76.2557,4541.0
2017-11-08 14:20:00,82.14,82.14,82.08,82.08,1305.0,76.2743,76.2743,76.2185,76.2185,1305.0
2017-11-08 14:25:00,82.13,82.13,82.07,82.13,2301.0,76.265,76.265,76.2093,76.265,2301.0
2017-11-08 14:30:00,82.14,82.25,82.13,82.21,9073.0,76.2743,76.3764,76.265,76.3393,9073.0
2017-11-08 14:35:00,82.2,82.21,82.14,82.15,10120.0,76.33,76.3393,76.2743,76.2835,10120.0
2017-11-08 14:40:00,82.14,82.17,82.13,82.16,7297.0,76.2743,76.3021,76.265,76.2928,7297.0
2017-11-08 14:45:00,82.17,82.18,82.15,82.15,15997.0,76.3021,76.3114,76.2835,76.2835,15997.0
2017-11-08 14:50:00,82.15,82.17,82.13,82.13,5064.0,76.2835,76.3021,76.265,76.265,5064.0
2017-11-08 14:55:00,82.16,82.23,82.15,82.19,13116.0,76.2928,76.3578,76.2835,76.3207,13116.0
2017-11-08 15:00:00,82.21,82.24,82.17,82.23,12114.0,76.3393,76.3671,76.3021,76.3578,12114.0
2017-11-08 15:05:00,82.22,82.22,82.18,82.19,7700.0,76.3485,76.3485,76.3114,76.3207,7700.0
2017-11-08 15:10:00,82.19,82.22,82.18,82.22,5178.0,76.3207,76.3485,76.3114,76.3485,5178.0
2017-11-08 15:15:00,82.23,82.26,82.2,82.23,10865.0,76.3578,76.3857,76.33,76.3578,10865.0
2017-11-08 15:20:00,82.23,82.24,82.18,82.2,15933.0,76.3578,76.3671,76.3114,76.33,15933.0
2017-11-08 15:25:00,82.23,82.23,82.21,82.22,4183.0,76.3578,76.3578,76.3393,76.3485,4183.0
2017-11-08 15:30:00,82.22,82.23,82.2,82.22,6307.0,76.3485,76.3578,76.33,76.3485,6307.0
2017-11-08 15:35:00,82.22,82.24,82.21,82.23,6533.0,76.3485,76.3671,76.3393,76.3578,6533.0
2017-11-08 15:40:00,82.23,82.23,82.15,82.15,12889.0,76.3578,76.3578,76.2835,76.2835,12889.0
2017-11-08 15:45:00,82.15,82.15,82.07,82.08,9290.0,76.2835,76.2835,76.2093,76.2185,9290.0
2017-11-08 15:50:00,82.1,82.12,82.05,82.1,13058.0,76.2371,76.2557,76.1907,76.2371,13058.0
2017-11-08 15:55:00,82.1,82.18,82.09,82.17,46024.0,76.2371,76.3114,76.2278,76.3021,46024.0
2017-11-09 09:30:00,82.05,82.23,82.05,82.23,5981.0,76.1907,76.3578,76.1907,76.3578,5981.0
2017-11-09 09:35:00,82.04,82.21,82.0,82.0,2759.0,76.1814,76.3393,76.1443,76.1443,2759.0
2017-11-09 09:40:00,81.99,82.19,81.99,82.11,5100.0,76.135,76.3207,76.135,76.2464,5100.0
2017-11-09 09:45:00,82.09,82.09,81.97,82.09,15610.0,76.2278,76.2278,76.1164,76.2278,15610.0
2017-11-09 09:50:00,82.02,82.35,81.97,82.2,41540.0,76.1628,76.4693,76.1164,76.33,41540.0
2017-11-09 09:55:00,82.22,82.33,82.19,82.23,7647.0,76.3485,76.4507,76.3207,76.3578,7647.0
2017-11-09 10:00:00,82.25,82.4,82.14,82.23,8867.0,76.3764,76.5157,76.2743,76.3578,8867.0
2017-11-09 10:05:00,82.25,82.3,82.2,82.25,6200.0,76.3764,76.4228,76.33,76.3764,6200.0
2017-11-09 10:10:00,82.3,82.3,82.24,82.25,8051.0,76.4228,76.4228,76.3671,76.3764,8051.0
2017-11-09 10:15:00,82.27,82.28,82.21,82.25,6846.0,76.395,76.4043,76.3393,76.3764,6846.0
2017-11-09 10:20:00,82.26,82.3,82.21,82.26,7207.0,76.3857,76.4228,76.3393,76.3857,7207.0
2017-11-09 10:25:00,82.28,82.3,82.22,82.28,6269.0,76.4043,76.4228,76.3485,76.4043,6269.0
2017-11-09 10:30:00,82.3,82.67,82.26,82.55,18517.0,76.4228,76.7664,76.3857,76.655,18517.0
2017-11-09 10:35:00,82.59,82.64,82.55,82.61,10142.0,76.6921,76.7386,76.655,76.7107,10142.0
2017-11-09 10:40:00,82.57,82.59,82.55,82.59,500.0,76.6736,76.6921,76.655,76.6921,500.0
2017-11-09 10:45:00,82.6,82.66,82.56,82.58,6600.0,76.7014,76.7571,76.6643,76.6828,6600.0
2017-11-09 10:50:00,82.61,82.62,82.58,82.58,7019.0,76.7107,76.72,76.6828,76.6828,7019.0
2017-11-09 10:55:00,82.59,82.63,82.58,82.63,3889.0,76.6921,76.7293,76.6828,76.7293,3889.0
2017-11-09 11:00:00,82.61,82.61,82.56,82.56,2586.0,76.7107,76.7107,76.6643,76.6643,2586.0
2017-11-09 11:05:00,82.59,82.61,82.59,82.61,1000.0,76.6921,76.7107,76.6921,76.7107,1000.0
2017-11-09 11:10:00,82.61,82.61,82.55,82.55,1919.0,76.7107,76.7107,76.655,76.655,1919.0
2017-11-09 11:15:00,82.55,82.66,82.54,82.66,2000.0,76.655,76.7571,76.6457,76.7571,2000.0
2017-11-09 11:20:00,82.66,82.81,82.62,82.66,7530.0,76.7571,76.8964,76.72,76.7571,7530.0
2017-11-09 11:25:00,82.62,82.62,82.57,82.6,1945.0,76.72,76.72,76.6736,76.7014,1945.0
2017-11-09 11:30:00,82.57,82.57,82.5,82.53,3500.0,76.6736,76.6736,76.6086,76.6364,3500.0
2017-11-09 11:35:00,82.61,82.61,82.53,82.53,1700.0,76.7107,76.7107,76.6364,76.6364,1700.0
2017-11-09 11:40:00,82.54,82.61,82.54,82.55,1955.0,76.6457,76.7107,76.6457,76.655,1955.0
2017-11-09 11:45:00,82.55,82.55,82.47,82.53,2292.0,76.655,76.655,76.5807,76.6364,2292.0
2017-11-09 11:50:00,82.46,82.49,82.35,82.35,1633.0,76.5714,76.5993,76.4693,76.4693,1633.0
2017-11-09 11:55:00,82.39,82.53,82.39,82.53,1500.0,76.5064,76.6364,76.5064,76.6364,1500.0
2017-11-09 12:00:00,82.52,82.55,82.4,82.4,4500.0,76.6271,76.655,76.5157,76.5157,4500.0
2017-11-09 12:05:00,82.43,82.48,82.29,82.3,15410.0,76.5436,76.59,76.4135,76.4228,15410.0
2017-11-09 12:10:00,82.25,82.3,82.21,82.21,3700.0,76.3764,76.4228,76.3393,76.3393,3700.0
2017-11-09 12:15:00,82.19,82.4,82.19,82.4,1802.0,76.3207,76.5157,76.3207,76.5157,1802.0
2017-11-09 12:20:00,82.41,82.42,82.36,82.36,2920.0,76.525,76.5343,76.4786,76.4786,2920.0
2017-11-09 12:25:00,82.31,82.35,82.3,82.35,803.0,76.4321,76.4693,76.4228,76.4693,803.0
2017-11-09 12:30:00,82.28,82.29,82.23,82.23,1806.0,76.4043,76.4135,76.3578,76.3578,1806.0
2017-11-09 12:35:00,82.23,82.45,82.22,82.37,3675.0,76.3578,76.5621,76.3485,76.4878,3675.0
2017-11-09 12:40:00,82.34,82.34,82.29,82.31,2379.0,76.46,76.46,76.4135,76.4321,2379.0
2017-11-09 12:45:00,82.27,82.39,82.27,82.39,700.0,76.395,76.5064,76.395,76.5064,700.0
2017-11-09 12:50:00,82.39,82.45,82.38,82.38,4749.0,76.5064,76.5621,76.4971,76.4971,4749.0
2017-11-09 12:55:00,82.45,82.51,82.45,82.47,500.0,76.5621,76.6178,76.5621,76.5807,500.0
2017-11-09 13:00:00,82.51,82.53,82.46,82.46,2424.0,76.6178,76.6364,76.5714,76.5714,2424.0
2017-11-09 13:05:00,82.42,82.43,82.38,82.43,400.0,76.5343,76.5436,76.4971,76.5436,400.0
2017-11-09 13:10:00,82.46,82.55,82.46,82.55,900.0,76.5714,76.655,76.5714,76.655,900.0
2017-11-09 13:15:00,82.62,82.62,82.52,82.58,3650.0,76.72,76.72,76.6271,76.6828,3650.0
2017-11-09 13:20:00,82.59,82.68,82.59,82.62,1910.0,76.6921,76.7757,76.6921,76.72,1910.0
2017-11-09 13:25:00,82.65,82.69,82.63,82.66,1103.0,76.7478,76.785,76.7293,76.7571,1103.0
2017-11-09 13:30:00,82.67,82.7,82.61,82.63,1795.0,76.7664,76.7943,76.7107,76.7293,1795.0
2017-11-09 13:35:00,82.63,82.65,82.56,82.56,4500.0,76.7293,76.7478,76.6643,76.6643,4500.0
2017-11-09 13:40:00,82.54,82.56,82.52,82.53,900.0,76.6457,76.6643,76.6271,76.6364,900.0
2017-11-09 13:45:00,82.55,82.62,82.55,82.62,1901.0,76.655,76.72,76.655,76.72,1901.0
2017-11-09 13:50:00,82.62,82.76,82.62,82.75,900.0,76.72,76.85,76.72,76.8407,900.0
2017-11-09 13:55:00,82.75,82.82,82.73,82.76,4088.0,76.8407,76.9057,76.8221,76.85,4088.0
2017-11-09 14:00:00,82.8,82.9,82.8,82.85,2263.0,76.8871,76.98,76.8871,76.9336,2263.0
2017-11-09 14:05:00,82.85,82.89,82.82,82.82,2800.0,76.9336,76.9707,76.9057,76.9057,2800.0
2017-11-09 14:10:00,82.81,82.81,82.67,82.74,8280.0,76.8964,76.8964,76.7664,76.8314,8280.0
2017-11-09 14:15:00,82.73,82.74,82.68,82.68,2255.0,76.8221,76.8314,76.7757,76.7757,2255.0
2017-11-09 14:20:00,82.64,82.72,82.6,82.6,1900.0,76.7386,76.8128,76.7014,76.7014,1900.0
2017-11-09 14:25:00,82.61,82.66,82.56,82.56,2200.0,76.7107,76.7571,76.6643,76.6643,2200.0
2017-11-09 14:30:00,82.55,82.62,82.55,82.62,3100.0,76.655,76.72,76.655,76.72,3100.0
2017-11-09 14:35:00,82.62,82.62,82.5,82.52,2449.0,76.72,76.72,76.6086,76.6271,2449.0
2017-11-09 14:40:00,82.53,82.56,82.5,82.5,4303.0,76.6364,76.6643,76.6086,76.6086,4303.0
2017-11-09 14:45:00,82.51,82.54,82.5,82.53,2843.0,76.6178,76.6457,76.6086,76.6364,2843.0
2017-11-09 14:50:00,82.52,82.58,82.52,82.53,2695.0,76.6271,76.6828,76.6271,76.6364,2695.0
2017-11-09 14:55:00,82.55,82.62,82.55,82.58,6365.0,76.655,76.72,76.655,76.6828,6365.0
2017-11-09 15:00:00,82.61,82.67,82.56,82.56,5185.0,76.7107,76.7664,76.6643,76.6643,5185.0
2017-11-09 15:05:00,82.57,82.62,82.56,82.62,7749.0,76.6736,76.72,76.6643,76.72,7749.0
2017-11-09 15:10:00,82.6,82.61,82.54,82.58,4275.0,76.7014,76.7107,76.6457,76.6828,4275.0
2017-11-09 15:15:00,82.61,82.62,82.58,82.61,8848.0,76.7107,76.72,76.6828,76.7107,8848.0
2017-11-09 15:20:00,82.6,82.66,82.59,82.65,5297.0,76.7014,76.7571,76.6921,76.7478,5297.0
2017-11-09 15:25:00,82.66,82.74,82.63,82.72,13853.0,76.7571,76.8314,76.7293,76.8128,13853.0
2017-11-09 15:30:00,82.75,82.75,82.72,82.72,8827.0,76.8407,76.8407,76.8128,76.8128,8827.0
2017-11-09 15:35:00,82.73,82.83,82.73,82.81,17461.0,76.8221,76.915,76.8221,76.8964,17461.0
2017-11-09 15:40:00,82.82,82.89,82.8,82.81,12243.0,76.9057,76.9707,76.8871,76.8964,12243.0
2017-11-09 15:45:00,82.81,82.81,82.76,82.77,14984.0,76.8964,76.8964,76.85,76.8593,14984.0
2017-11-09 15:50:00,82.77,82.85,82.77,82.82,26201.0,76.8593,76.9336,76.8593,76.9057,26201.0
2017-11-09 15:55:00,82.84,82.87,82.7,82.73,49260.0,76.9243,76.9521,76.7943,76.8221,49260.0
2017-11-10 09:30:00,82.32,82.49,82.32,82.49,3626.0,76.4414,76.5993,76.4414,76.5993,3626.0
2017-11-10 09:35:00,82.55,82.55,82.24,82.31,1500.0,76.655,76.655,76.3671,76.4321,1500.0
2017-11-10 09:40:00,82.32,82.33,82.21,82.22,3600.0,76.4414,76.4507,76.3393,76.3485,3600.0
2017-11-10 09:45:00,82.09,82.21,81.96,82.05,2274.0,76.2278,76.3393,76.1071,76.1907,2274.0
2017-11-10 09:50:00,82.17,82.17,82.09,82.16,600.0,76.3021,76.3021,76.2278,76.2928,600.0
2017-11-10 09:55:00,82.14,82.17,82.08,82.1,1500.0,76.2743,76.3021,76.2185,76.2371,1500.0
2017-11-10 10:00:00,82.08,82.21,82.08,82.1,2500.0,76.2185,76.3393,76.2185,76.2371,2500.0
2017-11-10 10:05:00,82.1,82.14,82.1,82.11,700.0,76.2371,76.2743,76.2371,76.2464,700.0
2017-11-10 10:10:00,82.1,82.1,81.91,81.95,1320.0,76.2371,76.2371,76.0607,76.0978,1320.0
2017-11-10 10:15:00,81.9,81.95,81.82,81.85,3063.0,76.0514,76.0978,75.9771,76.005,3063.0
2017-11-10 10:20:00,81.83,81.84,81.66,81.66,4047.0,75.9864,75.9957,75.8285,75.8285,4047.0
2017-11-10 10:25:00,81.68,81.68,81.58,81.6,2922.0,75.8471,75.8471,75.7543,75.7728,2922.0
2017-11-10 10:30:00,81.6,81.61,81.52,81.52,800.0,75.7728,75.7821,75.6985,75.6985,800.0
2017-11-10 10:35:00,81.58,81.58,81.52,81.56,1500.0,75.7543,75.7543,75.6985,75.7357,1500.0
2017-11-10 10:40:00,81.56,81.64,81.56,81.59,1100.0,75.7357,75.81,75.7357,75.7635,1100.0
2017-11-10 10:45:00,81.58,81.62,81.58,81.61,1600.0,75.7543,75.7914,75.7543,75.7821,1600.0
2017-11-10 10:50:00,81.62,81.62,81.56,81.62,1817.0,75.7914,75.7914,75.7357,75.7914,1817.0
2017-11-10 10:55:00,81.59,81.76,81.59,81.76,1200.0,75.7635,75.9214,75.7635,75.9214,1200.0
2017-11-10 11:00:00,81.72,81.74,81.71,81.73,1234.0,75.8843,75.9028,75.875,75.8935,1234.0
2017-11-10 11:05:00,81.74,81.86,81.74,81.82,4131.0,75.9028,76.0143,75.9028,75.9771,4131.0
2017-11-10 11:10:00,81.84,81.84,81.73,81.8,1790.0,75.9957,75.9957,75.8935,75.9585,1790.0
2017-11-10 11:15:00,81.88,81.93,81.88,81.93,1306.0,76.0328,76.0793,76.0328,76.0793,1306.0
2017-11-10 11:20:00,81.87,81.89,81.82,81.89,1746.0,76.0235,76.0421,75.9771,76.0421,1746.0
2017-11-10 11:25:00,81.92,81.92,81.87,81.91,1100.0,76.07,76.07,76.0235,76.0607,1100.0
2017-11-10 11:30:00,81.91,81.93,81.86,81.93,1300.0,76.0607,76.0793,76.0143,76.0793,1300.0
2017-11-10 11:35:00,81.96,82.11,81.96,82.1,1400.0,76.1071,76.2464,76.1071,76.2371,1400.0
2017-11-10 11:40:00,82.05,82.06,82.03,82.06,900.0,76.1907,76.2,76.1721,76.2,900.0
2017-11-10 11:45:00,82.06,82.17,82.06,82.17,800.0,76.2,76.3021,76.2,76.3021,800.0
2017-11-10 11:50:00,82.17,82.17,82.11,82.11,1100.0,76.3021,76.3021,76.2464,76.2464,1100.0
2017-11-10 11:55:00,82.13,82.13,82.03,82.09,2415.0,76.265,76.265,76.1721,76.2278,2415.0
2017-11-10 12:00:00,82.13,82.16,82.13,82.16,601.0,76.265,76.2928,76.265,76.2928,601.0
2017-11-10 12:05:00,82.19,82.29,82.19,82.29,1005.0,76.3207,76.4135,76.3207,76.4135,1005.0
2017-11-10 12:10:00,82.32,82.32,82.17,82.23,3700.0,76.4414,76.4414,76.3021,76.3578,3700.0
2017-11-10 12:15:00,82.2,82.24,82.19,82.23,1465.0,76.33,76.3671,76.3207,76.3578,1465.0
2017-11-10 12:20:00,82.24,82.27,82.24,82.27,1000.0,76.3671,76.395,76.3671,76.395,1000.0
2017-11-10 12:25:00,82.24,82.25,82.19,82.24,2498.0,76.3671,76.3764,76.3207,76.3671,2498.0
2017-11-10 12:30:00,82.19,82.25,82.18,82.24,2200.0,76.3207,76.3764,76.3114,76.3671,2200.0
2017-11-10 12:35:00,82.24,82.27,82.19,82.19,700.0,76.3671,76.395,76.3207,76.3207,700.0
2017-11-10 12:40:00,82.25,82.31,82.25,82.31,1300.0,76.3764,76.4321,76.3764,76.4321,1300.0
2017-11-10 12:45:00,82.31,82.36,82.3,82.36,1836.0,76.4321,76.4786,76.4228,76.4786,1836.0
2017-11-10 12:50:00,82.34,82.35,82.29,82.34,1400.0,76.46,76.4693,76.4135,76.46,1400.0
2017-11-10 12:55:00,82.35,82.35,82.3,82.33,751.0,76.4693,76.4693,76.4228,76.4507,751.0
2017-11-10 13:00:00,82.34,82.34,82.26,82.26,2500.0,76.46,76.46,76.3857,76.3857,2500.0
2017-11-10 13:05:00,82.24,82.26,82.16,82.18,1416.0,76.3671,76.3857,76.2928,76.3114,1416.0
2017-11-10 13:10:00,82.2,82.23,82.2,82.21,1853.0,76.33,76.3578,76.33,76.3393,1853.0
2017-11-10 13:15:00,82.17,82.31,82.17,82.31,1800.0,76.3021,76.4321,76.3021,76.4321,1800.0
2017-11-10 13:20:00,82.32,82.32,82.24,82.3,2100.0,76.4414,76.4414,76.3671,76.4228,2100.0
2017-11-10 13:25:00,82.31,82.35,82.31,82.35,400.0,76.4321,76.4693,76.4321,76.4693,400.0
2017-11-10 13:30:00,82.27,82.29,82.25,82.29,1600.0,76.395,76.4135,76.3764,76.4135,1600.0
2017-11-10 13:35:00,82.28,82.37,82.28,82.37,2716.0,76.4043,76.4878,76.4043,76.4878,2716.0
2017-11-10 13:40:00,82.3,82.33,82.26,82.33,3000.0,76.4228,76.4507,76.3857,76.4507,3000.0
2017-11-10 13:45:00,82.34,82.36,82.28,82.28,2148.0,76.46,76.4786,76.4043,76.4043,2148.0
2017-11-10 13:50:00,82.33,82.42,82.32,82.41,1600.0,76.4507,76.5343,76.4414,76.525,1600.0
2017-11-10 13:55:00,82.42,82.42,82.38,82.38,3789.0,76.5343,76.5343,76.4971,76.4971,3789.0
2017-11-10 14:00:00,82.4,82.45,82.4,82.43,700.0,76.5157,76.5621,76.5157,76.5436,700.0
2017-11-10 14:05:00,82.45,82.53,82.45,82.49,2092.0,76.5621,76.6364,76.5621,76.5993,2092.0
2017-11-10 14:10:00,82.51,82.63,82.51,82.61,1407.0,76.6178,76.7293,76.6178,76.7107,1407.0
2017-11-10 14:15:00,82.61,82.63,82.58,82.62,3193.0,76.7107,76.7293,76.6828,76.72,3193.0
2017-11-10 14:20:00,82.6,82.72,82.57,82.68,8117.0,76.7014,76.8128,76.6736,76.7757,8117.0
2017-11-10 14:25:00,82.66,82.66,82.56,82.56,4733.0,76.7571,76.7571,76.6643,76.6643,4733.0
2017-11-10 14:30:00,82.55,82.59,82.55,82.57,1200.0,76.655,76.6921,76.655,76.6736,1200.0
2017-11-10 14:35:00,82.57,82.61,82.57,82.61,1920.0,76.6736,76.7107,76.6736,76.7107,1920.0
2017-11-10 14:40:00,82.61,82.62,82.6,82.62,1300.0,76.7107,76.72,76.7014,76.72,1300.0
2017-11-10 14:45:00,82.61,82.63,82.6,82.63,1500.0,76.7107,76.7293,76.7014,76.7293,1500.0
2017-11-10 14:50:00,82.65,82.71,82.6,82.71,3858.0,76.7478,76.8036,76.7014,76.8036,3858.0
2017-11-10 14:55:00,82.71,82.75,82.71,82.73,3138.0,76.8036,76.8407,76.8036,76.8221,3138.0
2017-11-10 15:00:00,82.74,82.89,82.74,82.87,4147.0,76.8314,76.9707,76.8314,76.9521,4147.0
2017-11-10 15:05:00,82.85,82.87,82.72,82.73,4035.0,76.9336,76.9521,76.8128,76.8221,4035.0
2017-11-10 15:10:00,82.75,82.76,82.71,82.74,5096.0,76.8407,76.85,76.8036,76.8314,5096.0
2017-11-10 15:15:00,82.76,82.77,82.74,82.75,2761.0,76.85,76.8593,76.8314,76.8407,2761.0
2017-11-10 15:20:00,82.73,82.79,82.73,82.79,7318.0,76.8221,76.8778,76.8221,76.8778,7318.0
2017-11-10 15:25:00,82.8,82.83,82.76,82.81,3504.0,76.8871,76.915,76.85,76.8964,3504.0
2017-11-10 15:30:00,82.81,82.83,82.78,82.79,7854.0,76.8964,76.915,76.8686,76.8778,7854.0
2017-11-10 15:35:00,82.8,82.85,82.79,82.85,12212.0,76.8871,76.9336,76.8778,76.9336,12212.0
2017-11-10 15:40:00,82.83,82.87,82.83,82.85,6584.0,76.915,76.9521,76.915,76.9336,6584.0
2017-11-10 15:45:00,82.85,82.98,82.82,82.98,10308.0,76.9336,77.0543,76.9057,77.0543,10308.0
2017-11-10 15:50:00,82.95,82.97,82.91,82.95,9680.0,77.0264,77.045,76.9893,77.0264,9680.0
2017-11-10 15:55:00,82.95,83.07,82.92,83.06,57467.0,77.0264,77.1378,76.9986,77.1286,57467.0
2017-11-13 09:30:00,82.39,82.5,81.9,82.49,18743.0,76.5064,76.6086,76.0514,76.5993,18743.0
2017-11-13 09:35:00,82.51,82.52,82.35,82.49,4475.0,76.6178,76.6271,76.4693,76.5993,4475.0
2017-11-13 09:40:00,82.51,82.76,82.5,82.75,2259.0,76.6178,76.85,76.6086,76.8407,2259.0
2017-11-13 09:45:00,82.75,82.83,82.75,82.83,3230.0,76.8407,76.915,76.8407,76.915,3230.0
2017-11-13 09:50:00,82.75,82.8,82.71,82.71,11351.0,76.8407,76.8871,76.8036,76.8036,11351.0
2017-11-13 09:55:00,82.71,82.78,82.71,82.78,902.0,76.8036,76.8686,76.8036,76.8686,902.0
2017-11-13 10:00:00,82.8,82.95,82.74,82.94,6420.0,76.8871,77.0264,76.8314,77.0171,6420.0
2017-11-13 10:05:00,82.93,83.25,82.93,83.03,23519.0,77.0078,77.305,77.0078,77.1007,23519.0
2017-11-13 10:10:00,82.97,83.04,82.97,82.98,1448.0,77.045,77.11,77.045,77.0543,1448.0
2017-11-13 10:15:00,82.97,82.97,82.87,82.93,700.0,77.045,77.045,76.9521,77.0078,700.0
2017-11-13 10:20:00,82.94,83.02,82.93,82.98,1500.0,77.0171,77.0914,77.0078,77.0543,1500.0
2017-11-13 10:25:00,83.0,83.04,82.99,83.04,4420.0,77.0728,77.11,77.0636,77.11,4420.0
2017-11-13 10:30:00,83.04,83.05,82.97,82.98,2668.0,77.11,77.1193,77.045,77.0543,2668.0
2017-11-13 10:35:00,82.98,83.04,82.97,83.04,913.0,77.0543,77.11,77.045,77.11,913.0
2017-11-13 10:40:00,83.04,83.08,83.03,83.04,3902.0,77.11,77.1471,77.1007,77.11,3902.0
2017-11-13 10:45:00,83.05,83.21,83.04,83.19,4450.0,77.1193,77.2679,77.11,77.2493,4450.0
2017-11-13 10:50:00,83.22,83.24,83.2,83.24,4684.0,77.2771,77.2957,77.2586,77.2957,4684.0
2017-11-13 10:55:00,83.26,83.41,83.26,83.41,3603.0,77.3143,77.4536,77.3143,77.4536,3603.0
2017-11-13 11:00:00,83.44,83.55,83.41,83.42,7914.0,77.4814,77.5836,77.4536,77.4629,7914.0
2017-11-13 11:05:00,83.44,83.44,83.37,83.41,3400.0,77.4814,77.4814,77.4164,77.4536,3400.0
2017-11-13 11:10:00,83.42,83.52,83.42,83.52,1200.0,77.4629,77.5557,77.4629,77.5557,1200.0
2017-11-13 11:15:00,83.52,83.62,83.47,83.6,9363.0,77.5557,77.6486,77.5093,77.63,9363.0
2017-11-13 11:20:00,83.6,83.63,83.59,83.61,2100.0,77.63,77.6579,77.6207,77.6393,2100.0
2017-11-13 11:25:00,83.63,83.79,83.6,83.76,3283.0,77.6579,77.8064,77.63,77.7786,3283.0
2017-11-13 11:30:00,83.76,83.76,83.7,83.71,1600.0,77.7786,77.7786,77.7229,77.7321,1600.0
2017-11-13 11:35:00,83.71,83.76,83.69,83.76,3440.0,77.7321,77.7786,77.7136,77.7786,3440.0
2017-11-13 11:40:00,83.75,83.79,83.73,83.75,2377.0,77.7693,77.8064,77.7507,77.7693,2377.0
2017-11-13 11:45:00,83.81,83.92,83.8,83.92,1886.0,77.825,77.9271,77.8157,77.9271,1886.0
2017-11-13 11:50:00,83.9,83.97,83.89,83.93,2401.0,77.9086,77.9736,77.8993,77.9364,2401.0
2017-11-13 11:55:00,83.93,83.93,83.86,83.86,2600.0,77.9364,77.9364,77.8714,77.8714,2600.0
2017-11-13 12:00:00,83.87,83.91,83.85,83.9,2500.0,77.8807,77.9179,77.8621,77.9086,2500.0
2017-11-13 12:05:00,83.89,84.05,83.86,84.04,9628.0,77.8993,78.0479,77.8714,78.0386,9628.0
2017-11-13 12:10:00,84.05,84.1,84.05,84.07,2029.0,78.0479,78.0943,78.0479,78.0664,2029.0
2017-11-13 12:15:00,84.02,84.05,83.97,84.01,3743.0,78.02,78.0479,77.9736,78.0107,3743.0
2017-11-13 12:20:00,84.03,84.1,84.03,84.06,1400.0,78.0293,78.0943,78.0293,78.0572,1400.0
2017-11-13 12:25:00,84.04,84.08,84.0,84.0,3810.0,78.0386,78.0757,78.0014,78.0014,3810.0
2017-11-13 12:30:00,84.03,84.03,84.0,84.02,3597.0,78.0293,78.0293,78.0014,78.02,3597.0
2017-11-13 12:35:00,84.01,84.14,83.97,84.14,6555.0,78.0107,78.1314,77.9736,78.1314,6555.0
2017-11-13 12:40:00,84.14,84.14,84.1,84.14,1720.0,78.1314,78.1314,78.0943,78.1314,1720.0
2017-11-13 12:45:00,84.16,84.27,84.13,84.27,7580.0,78.15,78.2522,78.1222,78.2522,7580.0
2017-11-13 12:50:00,84.28,84.33,84.2,84.21,8043.0,78.2614,78.3079,78.1872,78.1964,8043.0
2017-11-13 12:55:00,84.2,84.22,84.15,84.16,2988.0,78.1872,78.2057,78.1407,78.15,2988.0
2017-11-13 13:00:00,84.2,84.2,84.14,84.18,5005.0,78.1872,78.1872,78.1314,78.1686,5005.0
2017-11-13 13:05:00,84.2,84.24,84.19,84.19,4131.0,78.1872,78.2243,78.1779,78.1779,4131.0
2017-11-13 13:10:00,84.19,84.22,84.18,84.22,2182.0,78.1779,78.2057,78.1686,78.2057,2182.0
2017-11-13 13:15:00,84.21,84.25,84.21,84.24,3835.0,78.1964,78.2336,78.1964,78.2243,3835.0
2017-11-13 13:20:00,84.24,84.29,84.23,84.29,2321.0,78.2243,78.2707,78.215,78.2707,2321.0
2017-11-13 13:25:00,84.26,84.27,84.15,84.17,3532.0,78.2429,78.2522,78.1407,78.1593,3532.0
2017-11-13 13:30:00,84.16,84.25,84.14,84.25,2805.0,78.15,78.2336,78.1314,78.2336,2805.0
2017-11-13 13:35:00,84.27,84.28,84.22,84.23,4923.0,78.2522,78.2614,78.2057,78.215,4923.0
2017-11-13 13:40:00,84.23,84.27,84.22,84.23,1700.0,78.215,78.2522,78.2057,78.215,1700.0
2017-11-13 13:45:00,84.2,84.24,84.19,84.23,2102.0,78.1872,78.2243,78.1779,78.215,2102.0
2017-11-13 13:50:00,84.25,84.29,84.22,84.23,4371.0,78.2336,78.2707,78.2057,78.215,4371.0
2017-11-13 13:55:00,84.23,84.33,84.23,84.33,2543.0,78.215,78.3079,78.215,78.3079,2543.0
2017-11-13 14:00:00,84.31,84.36,84.31,84.32,13628.0,78.2893,78.3357,78.2893,78.2986,13628.0
2017-11-13 14:05:00,84.33,84.33,84.22,84.31,3972.0,78.3079,78.3079,78.2057,78.2893,3972.0
2017-11-13 14:10:00,84.26,84.3,84.25,84.3,4755.0,78.2429,78.28,78.2336,78.28,4755.0
2017-11-13 14:15:00,84.3,84.32,84.24,84.32,9952.0,78.28,78.2986,78.2243,78.2986,9952.0
2017-11-13 14:20:00,84.31,84.32,84.29,84.32,6052.0,78.2893,78.2986,78.2707,78.2986,6052.0
2017-11-13 14:25:00,84.32,84.37,84.3,84.3,12022.0,78.2986,78.345,78.28,78.28,12022.0
2017-11-13 14:30:00,84.31,84.32,84.19,84.19,3116.0,78.2893,78.2986,78.1779,78.1779,3116.0
2017-11-13 14:35:00,84.2,84.21,84.14,84.2,4383.0,78.1872,78.1964,78.1314,78.1872,4383.0
2017-11-13 14:40:00,84.2,84.2,84.14,84.17,11063.0,78.1872,78.1872,78.1314,78.1593,11063.0
2017-11-13 14:45:00,84.17,84.17,84.09,84.1,3070.0,78.1593,78.1593,78.085,78.0943,3070.0
2017-11-13 14:50:00,84.09,84.1,84.05,84.05,4462.0,78.085,78.0943,78.0479,78.0479,4462.0
2017-11-13 14:55:00,84.08,84.08,84.04,84.04,2476.0,78.0757,78.0757,78.0386,78.0386,2476.0
2017-11-13 15:00:00,84.04,84.09,84.04,84.09,2100.0,78.0386,78.085,78.0386,78.085,2100.0
2017-11-13 15:05:00,84.09,84.11,84.06,84.1,10760.0,78.085,78.1036,78.0572,78.0943,10760.0
2017-11-13 15:10:00,84.09,84.14,84.09,84.14,3833.0,78.085,78.1314,78.085,78.1314,3833.0
2017-11-13 15:15:00,84.18,84.18,84.13,84.14,11027.0,78.1686,78.1686,78.1222,78.1314,11027.0
2017-11-13 15:20:00,84.14,84.16,84.06,84.06,24913.0,78.1314,78.15,78.0572,78.0572,24913.0
2017-11-13 15:25:00,84.03,84.03,83.97,83.97,3690.0,78.0293,78.0293,77.9736,77.9736,3690.0
2017-11-13 15:30:00,83.92,83.93,83.81,83.81,4682.0,77.9271,77.9364,77.825,77.825,4682.0
2017-11-13 15:35:00,83.81,83.84,83.78,83.78,8203.0,77.825,77.8529,77.7971,77.7971,8203.0
2017-11-13 15:40:00,83.8,83.88,83.8,83.8,8193.0,77.8157,77.89,77.8157,77.8157,8193.0
2017-11-13 15:45:00,83.8,83.8,83.68,83.76,13703.0,77.8157,77.8157,77.7043,77.7786,13703.0
2017-11-13 15:50:00,83.77,83.78,83.67,83.7,13593.0,77.7879,77.7971,77.695,77.7229,13593.0
2017-11-13 15:55:00,83.7,84.01,83.68,84.01,206361.0,77.7229,78.0107,77.7043,78.0107,206361.0
2017-11-14 09:30:00,83.52,83.52,82.81,82.91,11190.0,77.5557,77.5557,76.8964,76.9893,11190.0
2017-11-14 09:35:00,82.99,83.08,82.98,83.02,3950.0,77.0636,77.1471,77.0543,77.0914,3950.0
2017-11-14 09:40:00,83.07,83.3,83.06,83.3,4092.0,77.1378,77.3514,77.1286,77.3514,4092.0
2017-11-14 09:45:00,83.39,83.39,83.24,83.24,3200.0,77.435,77.435,77.2957,77.2957,3200.0
2017-11-14 09:50:00,83.22,83.39,83.22,83.36,1500.0,77.2771,77.435,77.2771,77.4071,1500.0
2017-11-14 09:55:00,83.33,83.33,83.14,83.14,1200.0,77.3793,77.3793,77.2028,77.2028,1200.0
2017-11-14 10:00:00,83.15,83.15,82.93,82.93,4738.0,77.2121,77.2121,77.0078,77.0078,4738.0
2017-11-14 10:05:00,82.77,83.11,82.77,83.07,4543.0,76.8593,77.175,76.8593,77.1378,4543.0
2017-11-14 10:10:00,83.07,83.07,83.04,83.07,1606.0,77.1378,77.1378,77.11,77.1378,1606.0
2017-11-14 10:15:00,83.08,83.29,83.03,83.29,8912.0,77.1471,77.3421,77.1007,77.3421,8912.0
2017-11-14 10:20:00,83.34,83.38,83.33,83.34,1100.0,77.3886,77.4257,77.3793,77.3886,1100.0
2017-11-14 10:25:00,83.3,83.3,83.15,83.15,1300.0,77.3514,77.3514,77.2121,77.2121,1300.0
2017-11-14 10:30:00,83.21,83.41,83.14,83.41,2509.0,77.2679,77.4536,77.2028,77.4536,2509.0
2017-11-14 10:35:00,83.45,83.67,83.42,83.67,5049.0,77.4907,77.695,77.4629,77.695,5049.0
2017-11-14 10:40:00,83.64,83.69,83.63,83.68,5939.0,77.6671,77.7136,77.6579,77.7043,5939.0
2017-11-14 10:45:00,83.69,83.85,83.68,83.78,2802.0,77.7136,77.8621,77.7043,77.7971,2802.0
2017-11-14 10:50:00,83.72,83.81,83.72,83.81,1129.0,77.7414,77.825,77.7414,77.825,1129.0
2017-11-14 10:55:00,83.79,83.85,83.75,83.76,2581.0,77.8064,77.8621,77.7693,77.7786,2581.0
2017-11-14 11:00:00,83.74,83.78,83.73,83.73,2400.0,77.76,77.7971,77.7507,77.7507,2400.0
2017-11-14 11:05:00,83.72,83.76,83.7,83.76,5205.0,77.7414,77.7786,77.7229,77.7786,5205.0
2017-11-14 11:10:00,83.76,83.9,83.73,83.9,3908.0,77.7786,77.9086,77.7507,77.9086,3908.0
2017-11-14 11:15:00,83.9,84.09,83.89,84.05,14762.0,77.9086,78.085,77.8993,78.0479,14762.0
2017-11-14 11:20:00,84.05,84.1,83.92,83.93,14225.0,78.0479,78.0943,77.9271,77.9364,14225.0
2017-11-14 11:25:00,83.92,83.95,83.75,83.75,7445.0,77.9271,77.955,77.7693,77.7693,7445.0
2017-11-14 11:30:00,83.76,83.76,83.57,83.57,2600.0,77.7786,77.7786,77.6021,77.6021,2600.0
2017-11-14 11:35:00,83.52,83.57,83.48,83.57,1785.0,77.5557,77.6021,77.5186,77.6021,1785.0
2017-11-14 11:40:00,83.6,83.66,83.59,83.59,900.0,77.63,77.6857,77.6207,77.6207,900.0
2017-11-14 11:45:00,83.63,83.67,83.63,83.67,2175.0,77.6579,77.695,77.6579,77.695,2175.0
2017-11-14 11:50:00,83.68,83.69,83.6,83.65,2000.0,77.7043,77.7136,77.63,77.6764,2000.0
2017-11-14 11:55:00,83.62,83.66,83.61,83.64,1125.0,77.6486,77.6857,77.6393,77.6671,1125.0
2017-11-14 12:00:00,83.69,83.73,83.69,83.73,500.0,77.7136,77.7507,77.7136,77.7507,500.0
2017-11-14 12:05:00,83.73,83.78,83.7,83.78,3800.0,77.7507,77.7971,77.7229,77.7971,3800.0
2017-11-14 12:10:00,83.84,83.94,83.84,83.88,4400.0,77.8529,77.9457,77.8529,77.89,4400.0
2017-11-14 12:15:00,83.91,83.92,83.85,83.89,1349.0,77.9179,77.9271,77.8621,77.8993,1349.0
2017-11-14 12:20:00,83.89,83.97,83.89,83.97,1998.0,77.8993,77.9736,77.8993,77.9736,1998.0
2017-11-14 12:25:00,83.98,83.98,83.9,83.95,5010.0,77.9829,77.9829,77.9086,77.955,5010.0
2017-11-14 12:30:00,83.98,84.01,83.98,83.98,5608.0,77.9829,78.0107,77.9829,77.9829,5608.0
2017-11-14 12:35:00,84.01,84.01,83.94,83.96,14715.0,78.0107,78.0107,77.9457,77.9643,14715.0
2017-11-14 12:40:00,83.95,83.97,83.94,83.95,1400.0,77.955,77.9736,77.9457,77.955,1400.0
2017-11-14 12:45:00,83.93,83.96,83.83,83.83,14475.0,77.9364,77.9643,77.8436,77.8436,14475.0
2017-11-14 12:50:00,83.75,83.8,83.67,83.67,2033.0,77.7693,77.8157,77.695,77.695,2033.0
2017-11-14 12:55:00,83.65,83.82,83.6,83.8,4437.0,77.6764,77.8343,77.63,77.8157,4437.0
2017-11-14 13:00:00,83.82,83.82,83.79,83.79,600.0,77.8343,77.8343,77.8064,77.8064,600.0
2017-11-14 13:05:00,83.74,83.82,83.74,83.82,1353.0,77.76,77.8343,77.76,77.8343,1353.0
2017-11-14 13:10:00,83.83,83.94,83.83,83.9,1895.0,77.8436,77.9457,77.8436,77.9086,1895.0
2017-11-14 13:15:00,83.89,83.89,83.83,83.84,800.0,77.8993,77.8993,77.8436,77.8529,800.0
2017-11-14 13:20:00,83.84,83.89,83.84,83.89,900.0,77.8529,77.8993,77.8529,77.8993,900.0
2017-11-14 13:25:00,83.86,83.88,83.84,83.84,2600.0,77.8714,77.89,77.8529,77.8529,2600.0
2017-11-14 13:30:00,83.85,83.85,83.76,83.77,1700.0,77.8621,77.8621,77.7786,77.7879,1700.0
2017-11-14 13:35:00,83.77,83.78,83.72,83.74,5011.0,77.7879,77.7971,77.7414,77.76,5011.0
2017-11-14 13:40:00,83.76,83.84,83.75,83.78,2040.0,77.7786,77.8529,77.7693,77.7971,2040.0
2017-11-14 13:45:00,83.82,83.85,83.82,83.84,1896.0,77.8343,77.8621,77.8343,77.8529,1896.0
2017-11-14 13:50:00,83.78,83.81,83.76,83.81,2255.0,77.7971,77.825,77.7786,77.825,2255.0
2017-11-14 13:55:00,83.78,83.78,83.71,83.77,2200.0,77.7971,77.7971,77.7321,77.7879,2200.0
2017-11-14 14:00:00,83.81,83.81,83.73,83.75,1508.0,77.825,77.825,77.7507,77.7693,1508.0
2017-11-14 14:05:00,83.75,83.82,83.75,83.82,900.0,77.7693,77.8343,77.7693,77.8343,900.0
2017-11-14 14:10:00,83.77,83.84,83.75,83.84,7383.0,77.7879,77.8529,77.7693,77.8529,7383.0
2017-11-14 14:15:00,83.88,83.95,83.88,83.91,2273.0,77.89,77.955,77.89,77.9179,2273.0
2017-11-14 14:20:00,83.9,83.94,83.9,83.93,3982.0,77.9086,77.9457,77.9086,77.9364,3982.0
2017-11-14 14:25:00,83.97,84.04,83.92,83.97,3325.0,77.9736,78.0386,77.9271,77.9736,3325.0
2017-11-14 14:30:00,84.0,84.02,83.92,84.0,2631.0,78.0014,78.02,77.9271,78.0014,2631.0
2017-11-14 14:35:00,83.97,84.09,83.95,84.09,7851.0,77.9736,78.085,77.955,78.085,7851.0
2017-11-14 14:40:00,84.1,84.18,84.1,84.16,3709.0,78.0943,78.1686,78.0943,78.15,3709.0
2017-11-14 14:45:00,84.14,84.16,84.04,84.05,3100.0,78.1314,78.15,78.0386,78.0479,3100.0
2017-11-14 14:50:00,84.04,84.11,84.04,84.05,2019.0,78.0386,78.1036,78.0386,78.0479,2019.0
2017-11-14 14:55:00,84.06,84.18,84.06,84.18,2675.0,78.0572,78.1686,78.0572,78.1686,2675.0
2017-11-14 15:00:00,84.14,84.16,84.07,84.09,4305.0,78.1314,78.15,78.0664,78.085,4305.0
2017-11-14 15:05:00,84.07,84.07,83.97,83.97,3217.0,78.0664,78.0664,77.9736,77.9736,3217.0
2017-11-14 15:10:00,83.98,83.98,83.93,83.96,2008.0,77.9829,77.9829,77.9364,77.9643,2008.0
2017-11-14 15:15:00,83.96,84.0,83.95,83.95,2500.0,77.9643,78.0014,77.955,77.955,2500.0
2017-11-14 15:20:00,83.94,83.96,83.92,83.93,9531.0,77.9457,77.9643,77.9271,77.9364,9531.0
2017-11-14 15:25:00,83.93,83.94,83.89,83.89,1870.0,77.9364,77.9457,77.8993,77.8993,1870.0
2017-11-14 15:30:00,83.87,83.96,83.87,83.95,3437.0,77.8807,77.9643,77.8807,77.955,3437.0
2017-11-14 15:35:00,83.95,84.0,83.92,83.92,5466.0,77.955,78.0014,77.9271,77.9271,5466.0
2017-11-14 15:40:00,83.92,84.0,83.88,83.97,12425.0,77.9271,78.0014,77.89,77.9736,12425.0
2017-11-14 15:45:00,83.97,84.04,83.94,84.03,16283.0,77.9736,78.0386,77.9457,78.0293,16283.0
2017-11-14 15:50:00,84.04,84.11,84.03,84.08,23122.0,78.0386,78.1036,78.0293,78.0757,23122.0
2017-11-14 15:55:00,84.07,84.23,84.05,84.23,116744.0,78.0664,78.215,78.0479,78.215,116744.0
2017-11-15 09:30:00,84.0,84.06,83.94,83.94,9223.0,78.0014,78.0572,77.9457,77.9457,9223.0
2017-11-15 09:35:00,83.93,83.93,83.37,83.37,5370.0,77.9364,77.9364,77.4164,77.4164,5370.0
2017-11-15 09:40:00,83.42,83.54,83.42,83.54,1300.0,77.4629,77.5743,77.4629,77.5743,1300.0
2017-11-15 09:45:00,83.5,84.02,83.49,83.96,6825.0,77.5371,78.02,77.5279,77.9643,6825.0
2017-11-15 09:50:00,83.98,84.1,83.94,83.98,2519.0,77.9829,78.0943,77.9457,77.9829,2519.0
2017-11-15 09:55:00,84.01,84.09,83.92,83.93,1900.0,78.0107,78.085,77.9271,77.9364,1900.0
2017-11-15 10:00:00,83.99,83.99,83.94,83.99,535.0,77.9921,77.9921,77.9457,77.9921,535.0
2017-11-15 10:05:00,83.98,84.07,83.91,83.91,1800.0,77.9829,78.0664,77.9179,77.9179,1800.0
2017-11-15 10:10:00,83.79,83.9,83.79,83.84,636.0,77.8064,77.9086,77.8064,77.8529,636.0
2017-11-15 10:15:00,83.79,83.83,83.74,83.77,3188.0,77.8064,77.8436,77.76,77.7879,3188.0
2017-11-15 10:20:00,83.83,83.94,83.83,83.94,2074.0,77.8436,77.9457,77.8436,77.9457,2074.0
2017-11-15 10:25:00,84.0,84.01,83.93,83.96,3250.0,78.0014,78.0107,77.9364,77.9643,3250.0
2017-11-15 10:30:00,83.98,84.12,83.98,84.12,1691.0,77.9829,78.1129,77.9829,78.1129,1691.0
2017-11-15 10:35:00,84.16,84.16,84.16,84.16,600.0,78.15,78.15,78.15,78.15,600.0
2017-11-15 10:40:00,84.14,84.15,84.11,84.15,900.0,78.1314,78.1407,78.1036,78.1407,900.0
2017-11-15 10:45:00,84.13,84.13,84.13,84.13,100.0,78.1222,78.1222,78.1222,78.1222,100.0
2017-11-15 10:50:00,84.03,84.03,84.03,84.03,100.0,78.0293,78.0293,78.0293,78.0293,100.0
2017-11-15 10:55:00,84.06,84.19,84.05,84.18,923.0,78.0572,78.1779,78.0479,78.1686,923.0
2017-11-15 11:00:00,84.2,84.2,84.13,84.13,766.0,78.1872,78.1872,78.1222,78.1222,766.0
2017-11-15 11:05:00,84.15,84.15,84.15,84.15,228.0,78.1407,78.1407,78.1407,78.1407,228.0
2017-11-15 11:10:00,84.16,84.18,84.1,84.14,3547.0,78.15,78.1686,78.0943,78.1314,3547.0
2017-11-15 11:15:00,84.16,84.25,84.16,84.21,1803.0,78.15,78.2336,78.15,78.1964,1803.0
2017-11-15 11:20:00,84.22,84.25,84.18,84.2,4798.0,78.2057,78.2336,78.1686,78.1872,4798.0
2017-11-15 11:25:00,84.19,84.2,84.13,84.14,1200.0,78.1779,78.1872,78.1222,78.1314,1200.0
2017-11-15 11:30:00,84.11,84.13,84.11,84.12,700.0,78.1036,78.1222,78.1036,78.1129,700.0
2017-11-15 11:35:00,84.11,84.16,84.11,84.15,5500.0,78.1036,78.15,78.1036,78.1407,5500.0
2017-11-15 11:40:00,84.19,84.22,84.18,84.22,1300.0,78.1779,78.2057,78.1686,78.2057,1300.0
2017-11-15 11:45:00,84.23,84.28,84.23,84.28,300.0,78.215,78.2614,78.215,78.2614,300.0
2017-11-15 11:50:00,84.3,84.44,84.3,84.43,5735.0,78.28,78.41,78.28,78.4007,5735.0
2017-11-15 11:55:00,84.44,84.44,84.38,84.38,1400.0,78.41,78.41,78.3543,78.3543,1400.0
2017-11-15 12:00:00,84.36,84.39,84.34,84.34,4174.0,78.3357,78.3636,78.3172,78.3172,4174.0
2017-11-15 12:05:00,84.32,84.33,84.28,84.29,3200.0,78.2986,78.3079,78.2614,78.2707,3200.0
2017-11-15 12:10:00,84.32,84.32,84.26,84.26,925.0,78.2986,78.2986,78.2429,78.2429,925.0
2017-11-15 12:15:00,84.24,84.24,84.24,84.24,100.0,78.2243,78.2243,78.2243,78.2243,100.0
2017-11-15 12:20:00,84.2,84.2,84.18,84.18,605.0,78.1872,78.1872,78.1686,78.1686,605.0
2017-11-15 12:25:00,84.22,84.22,84.15,84.15,1300.0,78.2057,78.2057,78.1407,78.1407,1300.0
2017-11-15 12:30:00,84.19,84.22,84.19,84.2,900.0,78.1779,78.2057,78.1779,78.1872,900.0
2017-11-15 12:35:00,84.2,84.3,84.2,84.3,2543.0,78.1872,78.28,78.1872,78.28,2543.0
2017-11-15 12:40:00,84.32,84.32,84.29,84.31,410.0,78.2986,78.2986,78.2707,78.2893,410.0
2017-11-15 12:45:00,84.28,84.34,84.28,84.29,6546.0,78.2614,78.3172,78.2614,78.2707,6546.0
2017-11-15 12:50:00,84.28,84.28,84.24,84.28,3690.0,78.2614,78.2614,78.2243,78.2614,3690.0
2017-11-15 12:55:00,84.3,84.34,84.28,84.34,4548.0,78.28,78.3172,78.2614,78.3172,4548.0
2017-11-15 13:00:00,84.32,84.34,84.29,84.31,3000.0,78.2986,78.3172,78.2707,78.2893,3000.0
2017-11-15 13:05:00,84.29,84.31,84.29,84.3,4178.0,78.2707,78.2893,78.2707,78.28,4178.0
2017-11-15 13:10:00,84.28,84.29,84.25,84.26,3551.0,78.2614,78.2707,78.2336,78.2429,3551.0
2017-11-15 13:15:00,84.25,84.31,84.25,84.28,7200.0,78.2336,78.2893,78.2336,78.2614,7200.0
2017-11-15 13:20:00,84.26,84.28,84.25,84.26,8758.0,78.2429,78.2614,78.2336,78.2429,8758.0
2017-11-15 13:25:00,84.28,84.32,84.26,84.28,10928.0,78.2614,78.2986,78.2429,78.2614,10928.0
2017-11-15 13:30:00,84.28,84.28,84.28,84.28,0.0,78.2614,78.2614,78.2614,78.2614,0.0
2017-11-15 13:35:00,84.3,84.32,84.28,84.29,6604.0,78.28,78.2986,78.2614,78.2707,6604.0
2017-11-15 13:40:00,84.3,84.33,84.3,84.31,1690.0,78.28,78.3079,78.28,78.2893,1690.0
2017-11-15 13:45:00,84.3,84.32,84.3,84.31,900.0,78.28,78.2986,78.28,78.2893,900.0
2017-11-15 13:50:00,84.31,84.35,84.3,84.3,1451.0,78.2893,78.3264,78.28,78.28,1451.0
2017-11-15 13:55:00,84.27,84.27,84.27,84.27,100.0,78.2522,78.2522,78.2522,78.2522,100.0
2017-11-15 14:00:00,84.28,84.28,84.17,84.17,2800.0,78.2614,78.2614,78.1593,78.1593,2800.0
2017-11-15 14:05:00,84.17,84.19,84.17,84.19,600.0,78.1593,78.1779,78.1593,78.1779,600.0
2017-11-15 14:10:00,84.21,84.22,84.2,84.2,719.0,78.1964,78.2057,78.1872,78.1872,719.0
2017-11-15 14:15:00,84.22,84.24,84.19,84.24,2489.0,78.2057,78.2243,78.1779,78.2243,2489.0
2017-11-15 14:20:00,84.23,84.25,84.22,84.24,1876.0,78.215,78.2336,78.2057,78.2243,1876.0
2017-11-15 14:25:00,84.23,84.26,84.22,84.24,3322.0,78.215,78.2429,78.2057,78.2243,3322.0
2017-11-15 14:30:00,84.23,84.25,84.23,84.24,1086.0,78.215,78.2336,78.215,78.2243,1086.0
2017-11-15 14:35:00,84.25,84.29,84.25,84.29,2612.0,78.2336,78.2707,78.2336,78.2707,2612.0
2017-11-15 14:40:00,84.29,84.32,84.28,84.32,2700.0,78.2707,78.2986,78.2614,78.2986,2700.0
2017-11-15 14:45:00,84.31,84.34,84.3,84.33,1937.0,78.2893,78.3172,78.28,78.3079,1937.0
2017-11-15 14:50:00,84.31,84.31,84.29,84.29,1504.0,78.2893,78.2893,78.2707,78.2707,1504.0
2017-11-15 14:55:00,84.29,84.33,84.28,84.31,5460.0,78.2707,78.3079,78.2614,78.2893,5460.0
2017-11-15 15:00:00,84.31,84.36,84.3,84.31,3605.0,78.2893,78.3357,78.28,78.2893,3605.0
2017-11-15 15:05:00,84.31,84.31,84.29,84.3,2192.0,78.2893,78.2893,78.2707,78.28,2192.0
2017-11-15 15:10:00,84.32,84.37,84.31,84.37,6583.0,78.2986,78.345,78.2893,78.345,6583.0
2017-11-15 15:15:00,84.37,84.37,84.33,84.34,1743.0,78.345,78.345,78.3079,78.3172,1743.0
2017-11-15 15:20:00,84.33,84.33,84.17,84.17,4000.0,78.3079,78.3079,78.1593,78.1593,4000.0
2017-11-15 15:25:00,84.18,84.18,84.07,84.1,1900.0,78.1686,78.1686,78.0664,78.0943,1900.0
2017-11-15 15:30:00,84.09,84.19,84.09,84.18,6076.0,78.085,78.1779,78.085,78.1686,6076.0
2017-11-15 15:35:00,84.13,84.21,84.13,84.18,6079.0,78.1222,78.1964,78.1222,78.1686,6079.0
2017-11-15 15:40:00,84.16,84.16,84.06,84.09,8745.0,78.15,78.15,78.0572,78.085,8745.0
2017-11-15 15:45:00,84.07,84.12,84.06,84.07,15744.0,78.0664,78.1129,78.0572,78.0664,15744.0
2017-11-15 15:50:00,84.06,84.08,83.98,84.06,15216.0,78.0572,78.0757,77.9829,78.0572,15216.0
2017-11-15 15:55:00,84.03,84.23,83.98,84.23,69639.0,78.0293,78.215,77.9829,78.215,69639.0
2017-11-16 09:30:00,84.29,84.59,84.29,84.5,13982.0,78.2707,78.5493,78.2707,78.4657,13982.0
2017-11-16 09:35:00,84.56,84.61,84.43,84.58,2100.0,78.5214,78.5679,78.4007,78.54,2100.0
2017-11-16 09:40:00,84.56,84.73,84.48,84.72,5412.0,78.5214,78.6793,78.4472,78.67,5412.0
2017-11-16 09:45:00,84.76,84.83,84.69,84.72,3160.0,78.7072,78.7722,78.6422,78.67,3160.0
2017-11-16 09:50:00,84.72,84.78,84.69,84.73,3100.0,78.67,78.7257,78.6422,78.6793,3100.0
2017-11-16 09:55:00,84.69,84.84,84.59,84.84,4595.0,78.6422,78.7815,78.5493,78.7815,4595.0
2017-11-16 10:00:00,84.83,84.86,84.75,84.75,2371.0,78.7722,78.8,78.6979,78.6979,2371.0
2017-11-16 10:05:00,84.78,84.94,84.77,84.94,3883.0,78.7257,78.8743,78.7164,78.8743,3883.0
2017-11-16 10:10:00,84.94,85.08,84.89,84.98,16401.0,78.8743,79.0043,78.8279,78.9115,16401.0
2017-11-16 10:15:00,84.99,85.03,84.97,85.01,6192.0,78.9207,78.9579,78.9022,78.9393,6192.0
2017-11-16 10:20:00,85.05,85.2,85.04,85.12,1608.0,78.9765,79.1157,78.9672,79.0415,1608.0
2017-11-16 10:25:00,85.12,85.15,84.9,84.9,6348.0,79.0415,79.0693,78.8372,78.8372,6348.0
2017-11-16 10:30:00,84.95,85.03,84.95,84.99,1236.0,78.8836,78.9579,78.8836,78.9207,1236.0
2017-11-16 10:35:00,85.03,85.11,85.03,85.09,3210.0,78.9579,79.0322,78.9579,79.0136,3210.0
2017-11-16 10:40:00,85.1,85.1,85.02,85.02,900.0,79.0229,79.0229,78.9486,78.9486,900.0
2017-11-16 10:45:00,85.1,85.11,84.97,85.03,3717.0,79.0229,79.0322,78.9022,78.9579,3717.0
2017-11-16 10:50:00,85.02,85.1,85.02,85.1,700.0,78.9486,79.0229,78.9486,79.0229,700.0
2017-11-16 10:55:00,85.06,85.18,85.06,85.09,2050.0,78.9857,79.0972,78.9857,79.0136,2050.0
2017-11-16 11:00:00,85.04,85.1,84.94,85.0,10992.0,78.9672,79.0229,78.8743,78.93,10992.0
2017-11-16 11:05:00,84.95,85.0,84.75,84.88,7900.0,78.8836,78.93,78.6979,78.8186,7900.0
2017-11-16 11:10:00,84.91,84.95,84.86,84.95,5000.0,78.8465,78.8836,78.8,78.8836,5000.0
2017-11-16 11:15:00,84.93,85.04,84.93,85.0,6000.0,78.865,78.9672,78.865,78.93,6000.0
2017-11-16 11:20:00,84.95,84.96,84.77,84.77,3643.0,78.8836,78.8929,78.7164,78.7164,3643.0
2017-11-16 11:25:00,84.8,85.01,84.79,85.01,2400.0,78.7443,78.9393,78.735,78.9393,2400.0
2017-11-16 11:30:00,84.97,85.02,84.92,85.02,799.0,78.9022,78.9486,78.8557,78.9486,799.0
2017-11-16 11:35:00,84.97,84.99,84.92,84.98,2500.0,78.9022,78.9207,78.8557,78.9115,2500.0
2017-11-16 11:40:00,84.95,84.96,84.88,84.88,2400.0,78.8836,78.8929,78.8186,78.8186,2400.0
2017-11-16 11:45:00,84.9,85.0,84.89,85.0,2300.0,78.8372,78.93,78.8279,78.93,2300.0
2017-11-16 11:50:00,85.0,85.08,85.0,85.01,619.0,78.93,79.0043,78.93,78.9393,619.0
2017-11-16 11:55:00,85.0,85.0,84.94,84.97,1700.0,78.93,78.93,78.8743,78.9022,1700.0
2017-11-16 12:00:00,84.95,85.08,84.95,85.08,3955.0,78.8836,79.0043,78.8836,79.0043,3955.0
2017-11-16 12:05:00,85.04,85.08,85.01,85.06,6858.0,78.9672,79.0043,78.9393,78.9857,6858.0
2017-11-16 12:10:00,85.04,85.04,84.93,84.93,2390.0,78.9672,78.9672,78.865,78.865,2390.0
2017-11-16 12:15:00,84.93,84.96,84.93,84.95,1200.0,78.865,78.8929,78.865,78.8836,1200.0
2017-11-16 12:20:00,84.96,85.05,84.96,85.01,2900.0,78.8929,78.9765,78.8929,78.9393,2900.0
2017-11-16 12:25:00,85.03,85.08,85.03,85.06,6878.0,78.9579,79.0043,78.9579,78.9857,6878.0
2017-11-16 12:30:00,85.06,85.07,85.02,85.02,2827.0,78.9857,78.995,78.9486,78.9486,2827.0
2017-11-16 12:35:00,85.03,85.04,85.03,85.04,1539.0,78.9579,78.9672,78.9579,78.9672,1539.0
2017-11-16 12:40:00,85.04,85.04,85.0,85.02,900.0,78.9672,78.9672,78.93,78.9486,900.0
2017-11-16 12:45:00,85.05,85.11,85.05,85.11,1950.0,78.9765,79.0322,78.9765,79.0322,1950.0
2017-11-16 12:50:00,85.09,85.1,85.09,85.1,900.0,79.0136,79.0229,79.0136,79.0229,900.0
2017-11-16 12:55:00,85.1,85.1,85.04,85.07,4833.0,79.0229,79.0229,78.9672,78.995,4833.0
2017-11-16 13:00:00,85.07,85.08,85.04,85.04,1200.0,78.995,79.0043,78.9672,78.9672,1200.0
2017-11-16 13:05:00,85.04,85.05,85.01,85.01,1300.0,78.9672,78.9765,78.9393,78.9393,1300.0
2017-11-16 13:10:00,85.0,85.04,84.98,84.98,2812.0,78.93,78.9672,78.9115,78.9115,2812.0
2017-11-16 13:15:00,84.97,85.05,84.97,85.05,2500.0,78.9022,78.9765,78.9022,78.9765,2500.0
2017-11-16 13:20:00,85.06,85.09,85.06,85.09,800.0,78.9857,79.0136,78.9857,79.0136,800.0
2017-11-16 13:25:00,85.11,85.11,85.03,85.03,2725.0,79.0322,79.0322,78.9579,78.9579,2725.0
2017-11-16 13:30:00,85.04,85.1,85.03,85.08,2400.0,78.9672,79.0229,78.9579,79.0043,2400.0
2017-11-16 13:35:00,85.08,85.11,85.06,85.06,4008.0,79.0043,79.0322,78.9857,78.9857,4008.0
2017-11-16 13:40:00,85.06,85.06,85.01,85.04,2015.0,78.9857,78.9857,78.9393,78.9672,2015.0
2017-11-16 13:45:00,85.05,85.07,85.01,85.03,4900.0,78.9765,78.995,78.9393,78.9579,4900.0
2017-11-16 13:50:00,85.03,85.08,85.03,85.07,4950.0,78.9579,79.0043,78.9579,78.995,4950.0
2017-11-16 13:55:00,85.06,85.07,85.03,85.03,823.0,78.9857,78.995,78.9579,78.9579,823.0
2017-11-16 14:00:00,85.04,85.04,85.0,85.0,3691.0,78.9672,78.9672,78.93,78.93,3691.0
2017-11-16 14:05:00,85.0,85.01,85.0,85.0,1398.0,78.93,78.9393,78.93,78.93,1398.0
2017-11-16 14:10:00,85.0,85.0,84.95,85.0,3120.0,78.93,78.93,78.8836,78.93,3120.0
2017-11-16 14:15:00,85.0,85.04,85.0,85.04,1300.0,78.93,78.9672,78.93,78.9672,1300.0
2017-11-16 14:20:00,85.03,85.08,85.02,85.07,24122.0,78.9579,79.0043,78.9486,78.995,24122.0
2017-11-16 14:25:00,85.06,85.06,85.01,85.01,1735.0,78.9857,78.9857,78.9393,78.9393,1735.0
2017-11-16 14:30:00,85.01,85.01,84.96,84.98,10396.0,78.9393,78.9393,78.8929,78.9115,10396.0
2017-11-16 14:35:00,85.0,85.03,84.94,84.94,6670.0,78.93,78.9579,78.8743,78.8743,6670.0
2017-11-16 14:40:00,84.95,84.97,84.92,84.93,3000.0,78.8836,78.9022,78.8557,78.865,3000.0
2017-11-16 14:45:00,84.93,84.95,84.78,84.84,7090.0,78.865,78.8836,78.7257,78.7815,7090.0
2017-11-16 14:50:00,84.81,84.81,84.69,84.71,3223.0,78.7536,78.7536,78.6422,78.6607,3223.0
2017-11-16 14:55:00,84.7,84.76,84.7,84.73,8291.0,78.6514,78.7072,78.6514,78.6793,8291.0
2017-11-16 15:00:00,84.75,84.79,84.68,84.79,5506.0,78.6979,78.735,78.6329,78.735,5506.0
2017-11-16 15:05:00,84.79,84.89,84.79,84.82,4808.0,78.735,78.8279,78.735,78.7629,4808.0
2017-11-16 15:10:00,84.82,84.94,84.81,84.94,10115.0,78.7629,78.8743,78.7536,78.8743,10115.0
2017-11-16 15:15:00,84.94,84.94,84.81,84.81,4500.0,78.8743,78.8743,78.7536,78.7536,4500.0
2017-11-16 15:20:00,84.84,84.92,84.82,84.92,7789.0,78.7815,78.8557,78.7629,78.8557,7789.0
2017-11-16 15:25:00,84.92,84.97,84.92,84.97,4359.0,78.8557,78.9022,78.8557,78.9022,4359.0
2017-11-16 15:30:00,84.97,85.02,84.91,84.91,17228.0,78.9022,78.9486,78.8465,78.8465,17228.0
2017-11-16 15:35:00,84.91,84.92,84.87,84.89,9830.0,78.8465,78.8557,78.8093,78.8279,9830.0
2017-11-16 15:40:00,84.87,84.87,84.8,84.8,10637.0,78.8093,78.8093,78.7443,78.7443,10637.0
2017-11-16 15:45:00,84.8,84.81,84.75,84.76,16372.0,78.7443,78.7536,78.6979,78.7072,16372.0
2017-11-16 15:50:00,84.77,84.78,84.75,84.77,17023.0,78.7164,78.7257,78.6979,78.7164,17023.0
2017-11-16 15:55:00,84.78,84.99,84.72,84.99,117715.0,78.7257,78.9207,78.67,78.9207,117715.0
2017-11-17 09:30:00,84.84,84.84,83.65,83.95,50985.0,78.7815,78.7815,77.6764,77.955,50985.0
2017-11-17 09:35:00,83.97,84.12,83.85,84.06,7100.0,77.9736,78.1129,77.8621,78.0572,7100.0
2017-11-17 09:40:00,84.06,84.27,84.0,84.27,7275.0,78.0572,78.2522,78.0014,78.2522,7275.0
2017-11-17 09:45:00,84.21,84.28,84.21,84.27,2000.0,78.1964,78.2614,78.1964,78.2522,2000.0
2017-11-17 09:50:00,84.29,84.29,84.22,84.22,400.0,78.2707,78.2707,78.2057,78.2057,400.0
2017-11-17 09:55:00,84.21,84.34,84.09,84.34,2100.0,78.1964,78.3172,78.085,78.3172,2100.0
2017-11-17 10:00:00,84.35,84.35,84.22,84.32,2681.0,78.3264,78.3264,78.2057,78.2986,2681.0
2017-11-17 10:05:00,84.3,84.4,84.27,84.4,1881.0,78.28,78.3729,78.2522,78.3729,1881.0
2017-11-17 10:10:00,84.45,84.48,84.37,84.41,1984.0,78.4193,78.4472,78.345,78.3822,1984.0
2017-11-17 10:15:00,84.4,84.4,84.26,84.38,3294.0,78.3729,78.3729,78.2429,78.3543,3294.0
2017-11-17 10:20:00,84.4,84.4,84.38,84.38,400.0,78.3729,78.3729,78.3543,78.3543,400.0
2017-11-17 10:25:00,84.45,84.45,84.39,84.45,2821.0,78.4193,78.4193,78.3636,78.4193,2821.0
2017-11-17 10:30:00,84.43,84.46,84.36,84.4,2817.0,78.4007,78.4286,78.3357,78.3729,2817.0
2017-11-17 10:35:00,84.39,84.54,84.39,84.54,2015.0,78.3636,78.5029,78.3636,78.5029,2015.0
2017-11-17 10:40:00,84.51,84.51,84.45,84.5,4240.0,78.475,78.475,78.4193,78.4657,4240.0
2017-11-17 10:45:00,84.52,84.54,84.47,84.47,4000.0,78.4843,78.5029,78.4379,78.4379,4000.0
2017-11-17 10:50:00,84.47,84.5,84.47,84.48,4111.0,78.4379,78.4657,78.4379,78.4472,4111.0
2017-11-17 10:55:00,84.47,84.52,84.45,84.5,28104.0,78.4379,78.4843,78.4193,78.4657,28104.0
2017-11-17 11:00:00,84.52,84.7,84.52,84.68,6143.0,78.4843,78.6514,78.4843,78.6329,6143.0
2017-11-17 11:05:00,84.69,84.69,84.59,84.6,4748.0,78.6422,78.6422,78.5493,78.5586,4748.0
2017-11-17 11:10:00,84.57,84.62,84.52,84.61,2300.0,78.5307,78.5772,78.4843,78.5679,2300.0
2017-11-17 11:15:00,84.63,84.63,84.59,84.62,800.0,78.5864,78.5864,78.5493,78.5772,800.0
2017-11-17 11:20:00,84.68,84.68,84.65,84.67,897.0,78.6329,78.6329,78.605,78.6236,897.0
2017-11-17 11:25:00,84.74,84.74,84.7,84.7,1095.0,78.6886,78.6886,78.6514,78.6514,1095.0
2017-11-17 11:30:00,84.7,84.71,84.61,84.67,4606.0,78.6514,78.6607,78.5679,78.6236,4606.0
2017-11-17 11:35:00,84.67,84.71,84.67,84.71,600.0,78.6236,78.6607,78.6236,78.6607,600.0
2017-11-17 11:40:00,84.7,84.77,84.7,84.77,1745.0,78.6514,78.7164,78.6514,78.7164,1745.0
2017-11-17 11:45:00,84.77,84.77,84.71,84.73,2540.0,78.7164,78.7164,78.6607,78.6793,2540.0
2017-11-17 11:50:00,84.68,84.68,84.63,84.64,500.0,78.6329,78.6329,78.5864,78.5957,500.0
2017-11-17 11:55:00,84.59,84.63,84.59,84.62,350.0,78.5493,78.5864,78.5493,78.5772,350.0
2017-11-17 12:00:00,84.6,84.62,84.55,84.62,1600.0,78.5586,78.5772,78.5122,78.5772,1600.0
2017-11-17 12:05:00,84.6,84.71,84.6,84.65,2233.0,78.5586,78.6607,78.5586,78.605,2233.0
2017-11-17 12:10:00,84.66,84.75,84.66,84.72,1732.0,78.6143,78.6979,78.6143,78.67,1732.0
2017-11-17 12:15:00,84.71,84.76,84.68,84.76,2823.0,78.6607,78.7072,78.6329,78.7072,2823.0
2017-11-17 12:20:00,84.73,84.77,84.71,84.71,1300.0,78.6793,78.7164,78.6607,78.6607,1300.0
2017-11-17 12:25:00,84.69,84.75,84.69,84.73,1590.0,78.6422,78.6979,78.6422,78.6793,1590.0
2017-11-17 12:30:00,84.71,84.77,84.7,84.77,1599.0,78.6607,78.7164,78.6514,78.7164,1599.0
2017-11-17 12:35:00,84.77,84.83,84.73,84.82,1650.0,78.7164,78.7722,78.6793,78.7629,1650.0
2017-11-17 12:40:00,84.82,84.91,84.81,84.81,2470.0,78.7629,78.8465,78.7536,78.7536,2470.0
2017-11-17 12:45:00,84.77,84.81,84.77,84.79,790.0,78.7164,78.7536,78.7164,78.735,790.0
2017-11-17 12:50:00,84.81,84.81,84.7,84.7,3478.0,78.7536,78.7536,78.6514,78.6514,3478.0
2017-11-17 12:55:00,84.74,84.76,84.73,84.76,1000.0,78.6886,78.7072,78.6793,78.7072,1000.0
2017-11-17 13:00:00,84.72,84.75,84.72,84.75,330.0,78.67,78.6979,78.67,78.6979,330.0
2017-11-17 13:05:00,84.76,84.76,84.71,84.73,1314.0,78.7072,78.7072,78.6607,78.6793,1314.0
2017-11-17 13:10:00,84.73,84.77,84.73,84.77,800.0,78.6793,78.7164,78.6793,78.7164,800.0
2017-11-17 13:15:00,84.75,84.79,84.75,84.76,2134.0,78.6979,78.735,78.6979,78.7072,2134.0
2017-11-17 13:20:00,84.75,84.76,84.74,84.75,996.0,78.6979,78.7072,78.6886,78.6979,996.0
2017-11-17 13:25:00,84.73,84.73,84.73,84.73,100.0,78.6793,78.6793,78.6793,78.6793,100.0
2017-11-17 13:30:00,84.76,84.79,84.76,84.77,3069.0,78.7072,78.735,78.7072,78.7164,3069.0
2017-11-17 13:35:00,84.77,84.78,84.74,84.77,2600.0,78.7164,78.7257,78.6886,78.7164,2600.0
2017-11-17 13:40:00,84.8,84.8,84.7,84.7,2470.0,78.7443,78.7443,78.6514,78.6514,2470.0
2017-11-17 13:45:00,84.73,84.73,84.65,84.7,3899.0,78.6793,78.6793,78.605,78.6514,3899.0
2017-11-17 13:50:00,84.72,84.75,84.72,84.75,400.0,78.67,78.6979,78.67,78.6979,400.0
2017-11-17 13:55:00,84.71,84.76,84.71,84.76,1860.0,78.6607,78.7072,78.6607,78.7072,1860.0
2017-11-17 14:00:00,84.72,84.77,84.7,84.77,1238.0,78.67,78.7164,78.6514,78.7164,1238.0
2017-11-17 14:05:00,84.75,84.78,84.73,84.76,1767.0,78.6979,78.7257,78.6793,78.7072,1767.0
2017-11-17 14:10:00,84.77,84.79,84.71,84.73,1600.0,78.7164,78.735,78.6607,78.6793,1600.0
2017-11-17 14:15:00,84.7,84.73,84.67,84.72,2444.0,78.6514,78.6793,78.6236,78.67,2444.0
2017-11-17 14:20:00,84.71,84.71,84.7,84.7,699.0,78.6607,78.6607,78.6514,78.6514,699.0
2017-11-17 14:25:00,84.7,84.7,84.67,84.69,1800.0,78.6514,78.6514,78.6236,78.6422,1800.0
2017-11-17 14:30:00,84.7,84.72,84.68,84.68,903.0,78.6514,78.67,78.6329,78.6329,903.0
2017-11-17 14:35:00,84.69,84.69,84.66,84.68,1110.0,78.6422,78.6422,78.6143,78.6329,1110.0
2017-11-17 14:40:00,84.69,84.74,84.69,84.74,2629.0,78.6422,78.6886,78.6422,78.6886,2629.0
2017-11-17 14:45:00,84.74,84.74,84.67,84.72,1799.0,78.6886,78.6886,78.6236,78.67,1799.0
2017-11-17 14:50:00,84.7,84.82,84.7,84.79,3816.0,78.6514,78.7629,78.6514,78.735,3816.0
2017-11-17 14:55:00,84.79,84.81,84.74,84.79,8000.0,78.735,78.7536,78.6886,78.735,8000.0
2017-11-17 15:00:00,84.78,84.79,84.68,84.68,2400.0,78.7257,78.735,78.6329,78.6329,2400.0
2017-11-17 15:05:00,84.72,84.76,84.72,84.72,1200.0,78.67,78.7072,78.67,78.67,1200.0
2017-11-17 15:10:00,84.76,84.77,84.67,84.67,2201.0,78.7072,78.7164,78.6236,78.6236,2201.0
2017-11-17 15:15:00,84.71,84.73,84.68,84.71,3549.0,78.6607,78.6793,78.6329,78.6607,3549.0
2017-11-17 15:20:00,84.7,84.7,84.66,84.66,1300.0,78.6514,78.6514,78.6143,78.6143,1300.0
2017-11-17 15:25:00,84.66,84.7,84.64,84.7,2520.0,78.6143,78.6514,78.5957,78.6514,2520.0
2017-11-17 15:30:00,84.68,84.68,84.46,84.5,7440.0,78.6329,78.6329,78.4286,78.4657,7440.0
2017-11-17 15:35:00,84.5,84.59,84.49,84.58,12056.0,78.4657,78.5493,78.4564,78.54,12056.0
2017-11-17 15:40:00,84.6,84.63,84.55,84.6,8317.0,78.5586,78.5864,78.5122,78.5586,8317.0
2017-11-17 15:45:00,84.58,84.59,84.44,84.49,6175.0,78.54,78.5493,78.41,78.4564,6175.0
2017-11-17 15:50:00,84.5,84.53,84.46,84.47,8195.0,78.4657,78.4936,78.4286,78.4379,8195.0
2017-11-17 15:55:00,84.49,84.66,84.45,84.61,66076.0,78.4564,78.6143,78.4193,78.5679,66076.0
2017-11-20 09:30:00,84.6,84.67,84.06,84.53,18507.0,78.5586,78.6236,78.0572,78.4936,18507.0
2017-11-20 09:35:00,84.53,84.68,84.2,84.35,4800.0,78.4936,78.6329,78.1872,78.3264,4800.0
2017-11-20 09:40:00,84.07,84.29,84.01,84.29,2300.0,78.0664,78.2707,78.0107,78.2707,2300.0
2017-11-20 09:45:00,84.3,84.5,84.3,84.49,900.0,78.28,78.4657,78.28,78.4564,900.0
2017-11-20 09:50:00,84.42,84.49,84.39,84.39,808.0,78.3914,78.4564,78.3636,78.3636,808.0
2017-11-20 09:55:00,84.37,84.44,84.17,84.17,8765.0,78.345,78.41,78.1593,78.1593,8765.0
2017-11-20 10:00:00,84.15,84.15,83.54,84.03,10505.0,78.1407,78.1407,77.5743,78.0293,10505.0
2017-11-20 10:05:00,84.17,84.34,84.17,84.34,3226.0,78.1593,78.3172,78.1593,78.3172,3226.0
2017-11-20 10:10:00,84.35,84.35,84.17,84.22,2500.0,78.3264,78.3264,78.1593,78.2057,2500.0
2017-11-20 10:15:00,84.23,84.43,84.23,84.43,1004.0,78.215,78.4007,78.215,78.4007,1004.0
2017-11-20 10:20:00,84.43,84.43,84.26,84.27,400.0,78.4007,78.4007,78.2429,78.2522,400.0
2017-11-20 10:25:00,84.18,84.4,84.17,84.4,2467.0,78.1686,78.3729,78.1593,78.3729,2467.0
2017-11-20 10:30:00,84.4,84.4,84.4,84.4,200.0,78.3729,78.3729,78.3729,78.3729,200.0
2017-11-20 10:35:00,84.45,84.49,84.39,84.39,1800.0,78.4193,78.4564,78.3636,78.3636,1800.0
2017-11-20 10:40:00,84.46,84.46,84.36,84.4,1000.0,78.4286,78.4286,78.3357,78.3729,1000.0
2017-11-20 10:45:00,84.43,84.44,84.43,84.44,500.0,78.4007,78.41,78.4007,78.41,500.0
2017-11-20 10:50:00,84.45,84.49,84.45,84.49,800.0,78.4193,78.4564,78.4193,78.4564,800.0
2017-11-20 10:55:00,84.49,84.52,84.46,84.52,1200.0,78.4564,78.4843,78.4286,78.4843,1200.0
2017-11-20 11:00:00,84.52,84.55,84.43,84.5,7265.0,78.4843,78.5122,78.4007,78.4657,7265.0
2017-11-20 11:05:00,84.52,84.58,84.47,84.48,1720.0,78.4843,78.54,78.4379,78.4472,1720.0
2017-11-20 11:10:00,84.48,84.48,84.4,84.4,2450.0,78.4472,78.4472,78.3729,78.3729,2450.0
2017-11-20 11:15:00,84.47,84.48,84.4,84.42,3847.0,78.4379,78.4472,78.3729,78.3914,3847.0
2017-11-20 11:20:00,84.4,84.43,84.38,84.38,2100.0,78.3729,78.4007,78.3543,78.3543,2100.0
2017-11-20 11:25:00,84.42,84.51,84.42,84.51,900.0,78.3914,78.475,78.3914,78.475,900.0
2017-11-20 11:30:00,84.48,84.48,84.45,84.47,800.0,78.4472,78.4472,78.4193,78.4379,800.0
2017-11-20 11:35:00,84.45,84.51,84.43,84.45,3020.0,78.4193,78.475,78.4007,78.4193,3020.0
2017-11-20 11:40:00,84.54,84.59,84.49,84.55,1809.0,78.5029,78.5493,78.4564,78.5122,1809.0
2017-11-20 11:45:00,84.52,84.52,84.38,84.4,6975.0,78.4843,78.4843,78.3543,78.3729,6975.0
2017-11-20 11:50:00,84.42,84.55,84.4,84.52,9900.0,78.3914,78.5122,78.3729,78.4843,9900.0
2017-11-20 11:55:00,84.52,84.64,84.52,84.58,6510.0,78.4843,78.5957,78.4843,78.54,6510.0
2017-11-20 12:00:00,84.47,84.57,84.47,84.51,4089.0,78.4379,78.5307,78.4379,78.475,4089.0
2017-11-20 12:05:00,84.45,84.52,84.45,84.46,400.0,78.4193,78.4843,78.4193,78.4286,400.0
2017-11-20 12:10:00,84.49,84.52,84.47,84.52,2942.0,78.4564,78.4843,78.4379,78.4843,2942.0
2017-11-20 12:15:00,84.5,84.5,84.49,84.5,800.0,78.4657,78.4657,78.4564,78.4657,800.0
2017-11-20 12:20:00,84.52,84.58,84.48,84.53,3400.0,78.4843,78.54,78.4472,78.4936,3400.0
2017-11-20 12:25:00,84.44,84.57,84.44,84.54,1758.0,78.41,78.5307,78.41,78.5029,1758.0
2017-11-20 12:30:00,84.49,84.54,84.49,84.53,700.0,78.4564,78.5029,78.4564,78.4936,700.0
2017-11-20 12:35:00,84.55,84.55,84.5,84.53,1809.0,78.5122,78.5122,78.4657,78.4936,1809.0
2017-11-20 12:40:00,84.54,84.57,84.49,84.49,800.0,78.5029,78.5307,78.4564,78.4564,800.0
2017-11-20 12:45:00,84.5,84.52,84.44,84.52,3000.0,78.4657,78.4843,78.41,78.4843,3000.0
2017-11-20 12:50:00,84.52,84.54,84.49,84.54,983.0,78.4843,78.5029,78.4564,78.5029,983.0
2017-11-20 12:55:00,84.56,84.57,84.56,84.57,600.0,78.5214,78.5307,78.5214,78.5307,600.0
2017-11-20 13:00:00,84.57,84.6,84.56,84.6,1957.0,78.5307,78.5586,78.5214,78.5586,1957.0
2017-11-20 13:05:00,84.6,84.6,84.51,84.52,3366.0,78.5586,78.5586,78.475,78.4843,3366.0
2017-11-20 13:10:00,84.48,84.48,84.48,84.48,100.0,78.4472,78.4472,78.4472,78.4472,100.0
2017-11-20 13:15:00,84.48,84.55,84.48,84.55,1990.0,78.4472,78.5122,78.4472,78.5122,1990.0
2017-11-20 13:20:00,84.6,84.62,84.6,84.62,900.0,78.5586,78.5772,78.5586,78.5772,900.0
2017-11-20 13:25:00,84.64,84.64,84.59,84.6,2110.0,78.5957,78.5957,78.5493,78.5586,2110.0
2017-11-20 13:30:00,84.63,84.65,84.59,84.65,3270.0,78.5864,78.605,78.5493,78.605,3270.0
2017-11-20 13:35:00,84.64,84.64,84.63,84.64,500.0,78.5957,78.5957,78.5864,78.5957,500.0
2017-11-20 13:40:00,84.6,84.66,84.6,84.65,3690.0,78.5586,78.6143,78.5586,78.605,3690.0
2017-11-20 13:45:00,84.62,84.67,84.62,84.67,300.0,78.5772,78.6236,78.5772,78.6236,300.0
2017-11-20 13:50:00,84.67,84.67,84.67,84.67,300.0,78.6236,78.6236,78.6236,78.6236,300.0
2017-11-20 13:55:00,84.64,84.66,84.64,84.66,800.0,78.5957,78.6143,78.5957,78.6143,800.0
2017-11-20 14:00:00,84.62,84.68,84.62,84.66,3200.0,78.5772,78.6329,78.5772,78.6143,3200.0
2017-11-20 14:05:00,84.66,84.73,84.66,84.73,1502.0,78.6143,78.6793,78.6143,78.6793,1502.0
2017-11-20 14:10:00,84.71,84.71,84.7,84.71,500.0,78.6607,78.6607,78.6514,78.6607,500.0
2017-11-20 14:15:00,84.7,84.7,84.6,84.63,1807.0,78.6514,78.6514,78.5586,78.5864,1807.0
2017-11-20 14:20:00,84.64,84.68,84.64,84.68,1434.0,78.5957,78.6329,78.5957,78.6329,1434.0
2017-11-20 14:25:00,84.67,84.68,84.62,84.62,400.0,78.6236,78.6329,78.5772,78.5772,400.0
2017-11-20 14:30:00,84.63,84.68,84.62,84.64,4883.0,78.5864,78.6329,78.5772,78.5957,4883.0
2017-11-20 14:35:00,84.65,84.65,84.6,84.64,2755.0,78.605,78.605,78.5586,78.5957,2755.0
2017-11-20 14:40:00,84.63,84.64,84.59,84.6,3888.0,78.5864,78.5957,78.5493,78.5586,3888.0
2017-11-20 14:45:00,84.63,84.63,84.58,84.58,3600.0,78.5864,78.5864,78.54,78.54,3600.0
2017-11-20 14:50:00,84.6,84.62,84.56,84.56,5411.0,78.5586,78.5772,78.5214,78.5214,5411.0
2017-11-20 14:55:00,84.6,84.6,84.46,84.5,1799.0,78.5586,78.5586,78.4286,78.4657,1799.0
2017-11-20 15:00:00,84.45,84.53,84.45,84.53,1100.0,78.4193,78.4936,78.4193,78.4936,1100.0
2017-11-20 15:05:00,84.52,84.57,84.51,84.57,2535.0,78.4843,78.5307,78.475,78.5307,2535.0
2017-11-20 15:10:00,84.54,84.57,84.48,84.5,2419.0,78.5029,78.5307,78.4472,78.4657,2419.0
2017-11-20 15:15:00,84.51,84.54,84.51,84.53,2000.0,78.475,78.5029,78.475,78.4936,2000.0
2017-11-20 15:20:00,84.56,84.57,84.53,84.57,2000.0,78.5214,78.5307,78.4936,78.5307,2000.0
2017-11-20 15:25:00,84.58,84.61,84.54,84.56,12204.0,78.54,78.5679,78.5029,78.5214,12204.0
2017-11-20 15:30:00,84.56,84.6,84.55,84.57,4879.0,78.5214,78.5586,78.5122,78.5307,4879.0
2017-11-20 15:35:00,84.56,84.61,84.54,84.6,10633.0,78.5214,78.5679,78.5029,78.5586,10633.0
2017-11-20 15:40:00,84.59,84.59,84.48,84.48,3782.0,78.5493,78.5493,78.4472,78.4472,3782.0
2017-11-20 15:45:00,84.5,84.57,84.48,84.56,10990.0,78.4657,78.5307,78.4472,78.5214,10990.0
2017-11-20 15:50:00,84.57,84.6,84.55,84.58,6787.0,78.5307,78.5586,78.5122,78.54,6787.0
2017-11-20 15:55:00,84.58,84.71,84.57,84.71,87261.0,78.54,78.6607,78.5307,78.6607,87261.0
2017-11-21 09:30:00,84.8,84.83,84.36,84.56,10671.0,78.7443,78.7722,78.3357,78.5214,10671.0
2017-11-21 09:35:00,84.67,84.99,84.58,84.58,6642.0,78.6236,78.9207,78.54,78.54,6642.0
2017-11-21 09:40:00,84.56,84.86,84.44,84.69,9409.0,78.5214,78.8,78.41,78.6422,9409.0
2017-11-21 09:45:00,84.72,84.86,84.63,84.65,4100.0,78.67,78.8,78.5864,78.605,4100.0
2017-11-21 09:50:00,84.76,84.81,84.6,84.6,1500.0,78.7072,78.7536,78.5586,78.5586,1500.0
2017-11-21 09:55:00,84.7,84.79,84.7,84.73,1862.0,78.6514,78.735,78.6514,78.6793,1862.0
2017-11-21 10:00:00,84.67,84.91,84.47,84.83,6600.0,78.6236,78.8465,78.4379,78.7722,6600.0
2017-11-21 10:05:00,84.81,84.96,84.79,84.93,5024.0,78.7536,78.8929,78.735,78.865,5024.0
2017-11-21 10:10:00,84.95,85.05,84.79,84.86,8898.0,78.8836,78.9765,78.735,78.8,8898.0
2017-11-21 10:15:00,84.85,84.96,84.8,84.96,3300.0,78.7907,78.8929,78.7443,78.8929,3300.0
2017-11-21 10:20:00,85.05,85.06,84.99,85.0,3232.0,78.9765,78.9857,78.9207,78.93,3232.0
2017-11-21 10:25:00,85.0,85.01,84.91,85.0,2680.0,78.93,78.9393,78.8465,78.93,2680.0
2017-11-21 10:30:00,84.98,84.98,84.87,84.88,3750.0,78.9115,78.9115,78.8093,78.8186,3750.0
2017-11-21 10:35:00,84.9,84.98,84.88,84.93,20664.0,78.8372,78.9115,78.8186,78.865,20664.0
2017-11-21 10:40:00,84.92,84.93,84.89,84.9,3780.0,78.8557,78.865,78.8279,78.8372,3780.0
2017-11-21 10:45:00,84.9,84.92,84.9,84.9,1500.0,78.8372,78.8557,78.8372,78.8372,1500.0
2017-11-21 10:50:00,84.89,84.9,84.83,84.83,1500.0,78.8279,78.8372,78.7722,78.7722,1500.0
2017-11-21 10:55:00,84.83,84.85,84.74,84.74,3183.0,78.7722,78.7907,78.6886,78.6886,3183.0
2017-11-21 11:00:00,84.77,84.79,84.73,84.79,500.0,78.7164,78.735,78.6793,78.735,500.0
2017-11-21 11:05:00,84.75,84.75,84.61,84.64,3500.0,78.6979,78.6979,78.5679,78.5957,3500.0
2017-11-21 11:10:00,84.62,84.74,84.6,84.74,4200.0,78.5772,78.6886,78.5586,78.6886,4200.0
2017-11-21 11:15:00,84.77,84.84,84.74,84.74,1420.0,78.7164,78.7815,78.6886,78.6886,1420.0
2017-11-21 11:20:00,84.8,84.88,84.8,84.8,6364.0,78.7443,78.8186,78.7443,78.7443,6364.0
2017-11-21 11:25:00,84.81,84.96,84.81,84.96,5422.0,78.7536,78.8929,78.7536,78.8929,5422.0
2017-11-21 11:30:00,84.95,85.07,84.95,85.03,3348.0,78.8836,78.995,78.8836,78.9579,3348.0
2017-11-21 11:35:00,85.07,85.09,85.02,85.09,1700.0,78.995,79.0136,78.9486,79.0136,1700.0
2017-11-21 11:40:00,85.11,85.15,85.08,85.12,800.0,79.0322,79.0693,79.0043,79.0415,800.0
2017-11-21 11:45:00,85.06,85.06,85.03,85.03,400.0,78.9857,78.9857,78.9579,78.9579,400.0
2017-11-21 11:50:00,85.01,85.06,84.96,85.03,1300.0,78.9393,78.9857,78.8929,78.9579,1300.0
2017-11-21 11:55:00,85.03,85.07,85.02,85.02,2900.0,78.9579,78.995,78.9486,78.9486,2900.0
2017-11-21 12:00:00,85.01,85.11,84.99,85.08,5816.0,78.9393,79.0322,78.9207,79.0043,5816.0
2017-11-21 12:05:00,85.07,85.07,85.07,85.07,100.0,78.995,78.995,78.995,78.995,100.0
2017-11-21 12:10:00,85.12,85.14,85.11,85.12,1500.0,79.0415,79.06,79.0322,79.0415,1500.0
2017-11-21 12:15:00,85.14,85.3,85.12,85.28,9171.0,79.06,79.2086,79.0415,79.19,9171.0
2017-11-21 12:20:00,85.27,85.35,85.27,85.35,2800.0,79.1807,79.255,79.1807,79.255,2800.0
2017-11-21 12:25:00,85.36,85.38,85.26,85.26,1347.0,79.2643,79.2829,79.1715,79.1715,1347.0
2017-11-21 12:30:00,85.24,85.24,85.13,85.13,1600.0,79.1529,79.1529,79.0507,79.0507,1600.0
2017-11-21 12:35:00,85.13,85.13,85.09,85.09,300.0,79.0507,79.0507,79.0136,79.0136,300.0
2017-11-21 12:40:00,85.09,85.09,85.01,85.04,2100.0,79.0136,79.0136,78.9393,78.9672,2100.0
2017-11-21 12:45:00,85.01,85.03,84.87,84.98,22503.0,78.9393,78.9579,78.8093,78.9115,22503.0
2017-11-21 12:50:00,84.98,85.23,84.98,85.22,7489.0,78.9115,79.1436,78.9115,79.1343,7489.0
2017-11-21 12:55:00,85.3,85.3,85.27,85.28,1000.0,79.2086,79.2086,79.1807,79.19,1000.0
2017-11-21 13:00:00,85.35,85.36,85.3,85.33,1400.0,79.255,79.2643,79.2086,79.2365,1400.0
2017-11-21 13:05:00,85.26,85.26,85.22,85.22,800.0,79.1715,79.1715,79.1343,79.1343,800.0
2017-11-21 13:10:00,85.2,85.24,85.2,85.24,900.0,79.1157,79.1529,79.1157,79.1529,900.0
2017-11-21 13:15:00,85.21,85.27,85.18,85.27,710.0,79.125,79.1807,79.0972,79.1807,710.0
2017-11-21 13:20:00,85.21,85.28,85.2,85.24,2119.0,79.125,79.19,79.1157,79.1529,2119.0
2017-11-21 13:25:00,85.23,85.29,85.19,85.25,1300.0,79.1436,79.1993,79.1065,79.1622,1300.0
2017-11-21 13:30:00,85.25,85.45,85.25,85.45,2653.0,79.1622,79.3479,79.1622,79.3479,2653.0
2017-11-21 13:35:00,85.42,85.45,85.4,85.41,2450.0,79.32,79.3479,79.3015,79.3107,2450.0
2017-11-21 13:40:00,85.4,85.44,85.4,85.42,920.0,79.3015,79.3386,79.3015,79.32,920.0
2017-11-21 13:45:00,85.42,85.45,85.38,85.45,2479.0,79.32,79.3479,79.2829,79.3479,2479.0
2017-11-21 13:50:00,85.48,85.53,85.45,85.49,3988.0,79.3757,79.4222,79.3479,79.385,3988.0
2017-11-21 13:55:00,85.51,85.51,85.41,85.43,5548.0,79.4036,79.4036,79.3107,79.3293,5548.0
2017-11-21 14:00:00,85.42,85.45,85.4,85.45,2523.0,79.32,79.3479,79.3015,79.3479,2523.0
2017-11-21 14:05:00,85.45,85.48,85.44,85.48,3740.0,79.3479,79.3757,79.3386,79.3757,3740.0
2017-11-21 14:10:00,85.49,85.56,85.45,85.53,3808.0,79.385,79.45,79.3479,79.4222,3808.0
2017-11-21 14:15:00,85.54,85.58,85.54,85.58,606.0,79.4315,79.4686,79.4315,79.4686,606.0
2017-11-21 14:20:00,85.56,85.59,85.52,85.56,5905.0,79.45,79.4779,79.4129,79.45,5905.0
2017-11-21 14:25:00,85.56,85.69,85.49,85.52,48212.0,79.45,79.5708,79.385,79.4129,48212.0
2017-11-21 14:30:00,85.48,85.48,85.29,85.34,6278.0,79.3757,79.3757,79.1993,79.2457,6278.0
2017-11-21 14:35:00,85.36,85.38,85.27,85.27,3299.0,79.2643,79.2829,79.1807,79.1807,3299.0
2017-11-21 14:40:00,85.27,85.32,85.27,85.31,2900.0,79.1807,79.2272,79.1807,79.2179,2900.0
2017-11-21 14:45:00,85.3,85.52,85.3,85.52,5991.0,79.2086,79.4129,79.2086,79.4129,5991.0
2017-11-21 14:50:00,85.52,85.52,85.39,85.41,3371.0,79.4129,79.4129,79.2922,79.3107,3371.0
2017-11-21 14:55:00,85.41,85.46,85.41,85.41,1579.0,79.3107,79.3572,79.3107,79.3107,1579.0
2017-11-21 15:00:00,85.44,85.52,85.44,85.5,8150.0,79.3386,79.4129,79.3386,79.3943,8150.0
2017-11-21 15:05:00,85.49,85.5,85.42,85.49,4481.0,79.385,79.3943,79.32,79.385,4481.0
2017-11-21 15:10:00,85.4,85.43,85.34,85.4,2305.0,79.3015,79.3293,79.2457,79.3015,2305.0
2017-11-21 15:15:00,85.4,85.41,85.34,85.38,9880.0,79.3015,79.3107,79.2457,79.2829,9880.0
2017-11-21 15:20:00,85.4,85.45,85.37,85.45,6701.0,79.3015,79.3479,79.2736,79.3479,6701.0
2017-11-21 15:25:00,85.45,85.47,85.4,85.47,9368.0,79.3479,79.3665,79.3015,79.3665,9368.0
2017-11-21 15:30:00,85.48,85.49,85.46,85.46,5954.0,79.3757,79.385,79.3572,79.3572,5954.0
2017-11-21 15:35:00,85.47,85.48,85.39,85.39,7965.0,79.3665,79.3757,79.2922,79.2922,7965.0
2017-11-21 15:40:00,85.4,85.43,85.36,85.41,9482.0,79.3015,79.3293,79.2643,79.3107,9482.0
2017-11-21 15:45:00,85.45,85.53,85.43,85.53,6663.0,79.3479,79.4222,79.3293,79.4222,6663.0
2017-11-21 15:50:00,85.54,85.56,85.5,85.55,11285.0,79.4315,79.45,79.3943,79.4407,11285.0
2017-11-21 15:55:00,85.54,85.65,85.54,85.62,52250.0,79.4315,79.5336,79.4315,79.5057,52250.0
2017-11-22 09:30:00,85.41,85.41,84.84,84.84,6796.0,79.3107,79.3107,78.7815,78.7815,6796.0
2017-11-22 09:35:00,84.82,84.99,84.8,84.98,2234.0,78.7629,78.9207,78.7443,78.9115,2234.0
2017-11-22 09:40:00,84.92,84.95,84.77,84.81,2800.0,78.8557,78.8836,78.7164,78.7536,2800.0
2017-11-22 09:45:00,84.81,85.11,84.8,84.95,2583.0,78.7536,79.0322,78.7443,78.8836,2583.0
2017-11-22 09:50:00,84.88,84.95,84.8,84.91,2000.0,78.8186,78.8836,78.7443,78.8465,2000.0
2017-11-22 09:55:00,84.86,85.03,84.82,84.89,4200.0,78.8,78.9579,78.7629,78.8279,4200.0
2017-11-22 10:00:00,84.91,85.16,84.89,85.1,20679.0,78.8465,79.0786,78.8279,79.0229,20679.0
2017-11-22 10:05:00,85.01,85.15,85.0,85.12,3574.0,78.9393,79.0693,78.93,79.0415,3574.0
2017-11-22 10:10:00,85.15,85.22,85.15,85.17,1200.0,79.0693,79.1343,79.0693,79.0879,1200.0
2017-11-22 10:15:00,85.17,85.25,85.07,85.07,3134.0,79.0879,79.1622,78.995,78.995,3134.0
2017-11-22 10:20:00,85.14,85.16,85.14,85.16,400.0,79.06,79.0786,79.06,79.0786,400.0
2017-11-22 10:25:00,85.09,85.29,85.08,85.25,2500.0,79.0136,79.1993,79.0043,79.1622,2500.0
2017-11-22 10:30:00,85.33,85.35,85.32,85.32,1200.0,79.2365,79.255,79.2272,79.2272,1200.0
2017-11-22 10:35:00,85.32,85.32,84.96,85.0,15822.0,79.2272,79.2272,78.8929,78.93,15822.0
2017-11-22 10:40:00,84.97,85.0,84.96,84.97,700.0,78.9022,78.93,78.8929,78.9022,700.0
2017-11-22 10:45:00,84.99,85.07,84.99,85.07,1100.0,78.9207,78.995,78.9207,78.995,1100.0
2017-11-22 10:50:00,85.07,85.23,85.07,85.14,2100.0,78.995,79.1436,78.995,79.06,2100.0
2017-11-22 10:55:00,85.12,85.23,85.1,85.15,1400.0,79.0415,79.1436,79.0229,79.0693,1400.0
2017-11-22 11:00:00,85.16,85.17,85.07,85.15,1100.0,79.0786,79.0879,78.995,79.0693,1100.0
2017-11-22 11:05:00,85.1,85.14,85.08,85.1,1000.0,79.0229,79.06,79.0043,79.0229,1000.0
2017-11-22 11:10:00,85.04,85.06,84.98,84.98,3399.0,78.9672,78.9857,78.9115,78.9115,3399.0
2017-11-22 11:15:00,84.98,85.05,84.94,85.05,3520.0,78.9115,78.9765,78.8743,78.9765,3520.0
2017-11-22 11:20:00,85.07,85.14,85.07,85.14,700.0,78.995,79.06,78.995,79.06,700.0
2017-11-22 11:25:00,85.14,85.14,85.0,85.06,1399.0,79.06,79.06,78.93,78.9857,1399.0
2017-11-22 11:30:00,85.0,85.06,85.0,85.03,1200.0,78.93,78.9857,78.93,78.9579,1200.0
2017-11-22 11:35:00,85.03,85.05,84.98,84.98,1258.0,78.9579,78.9765,78.9115,78.9115,1258.0
2017-11-22 11:40:00,84.95,84.98,84.95,84.98,1245.0,78.8836,78.9115,78.8836,78.9115,1245.0
2017-11-22 11:45:00,84.97,84.98,84.91,84.96,6500.0,78.9022,78.9115,78.8465,78.8929,6500.0
2017-11-22 11:50:00,84.96,84.99,84.93,84.95,1750.0,78.8929,78.9207,78.865,78.8836,1750.0
2017-11-22 11:55:00,84.94,84.94,84.88,84.89,5183.0,78.8743,78.8743,78.8186,78.8279,5183.0
2017-11-22 12:00:00,84.9,84.94,84.86,84.89,7797.0,78.8372,78.8743,78.8,78.8279,7797.0
2017-11-22 12:05:00,84.89,84.91,84.86,84.86,1500.0,78.8279,78.8465,78.8,78.8,1500.0
2017-11-22 12:10:00,84.86,84.9,84.85,84.9,2900.0,78.8,78.8372,78.7907,78.8372,2900.0
2017-11-22 12:15:00,84.88,84.9,84.85,84.88,1000.0,78.8186,78.8372,78.7907,78.8186,1000.0
2017-11-22 12:20:00,84.85,84.88,84.8,84.87,4247.0,78.7907,78.8186,78.7443,78.8093,4247.0
2017-11-22 12:25:00,84.85,84.87,84.85,84.87,500.0,78.7907,78.8093,78.7907,78.8093,500.0
2017-11-22 12:30:00,84.88,84.96,84.88,84.96,1100.0,78.8186,78.8929,78.8186,78.8929,1100.0
2017-11-22 12:35:00,84.93,85.0,84.92,85.0,7393.0,78.865,78.93,78.8557,78.93,7393.0
2017-11-22 12:40:00,85.03,85.03,84.96,85.03,8010.0,78.9579,78.9579,78.8929,78.9579,8010.0
2017-11-22 12:45:00,85.05,85.08,85.05,85.08,500.0,78.9765,79.0043,78.9765,79.0043,500.0
2017-11-22 12:50:00,85.1,85.1,84.99,85.02,3393.0,79.0229,79.0229,78.9207,78.9486,3393.0
2017-11-22 12:55:00,84.98,84.98,84.92,84.95,2300.0,78.9115,78.9115,78.8557,78.8836,2300.0
2017-11-22 13:00:00,84.94,84.97,84.91,84.97,3600.0,78.8743,78.9022,78.8465,78.9022,3600.0
2017-11-22 13:05:00,84.99,85.25,84.97,85.25,7410.0,78.9207,79.1622,78.9022,79.1622,7410.0
2017-11-22 13:10:00,85.28,85.28,84.99,85.09,17270.0,79.19,79.19,78.9207,79.0136,17270.0
2017-11-22 13:15:00,85.01,85.14,84.88,85.07,22897.0,78.9393,79.06,78.8186,78.995,22897.0
2017-11-22 13:20:00,85.03,85.03,84.89,84.93,9304.0,78.9579,78.9579,78.8279,78.865,9304.0
2017-11-22 13:25:00,84.97,84.98,84.9,84.92,1700.0,78.9022,78.9115,78.8372,78.8557,1700.0
2017-11-22 13:30:00,84.9,84.91,84.85,84.88,2342.0,78.8372,78.8465,78.7907,78.8186,2342.0
2017-11-22 13:35:00,84.91,85.12,84.89,85.12,79483.0,78.8465,79.0415,78.8279,79.0415,79483.0
2017-11-22 13:40:00,85.11,85.11,84.86,84.88,2337.0,79.0322,79.0322,78.8,78.8186,2337.0
2017-11-22 13:45:00,84.87,84.94,84.85,84.86,7522.0,78.8093,78.8743,78.7907,78.8,7522.0
2017-11-22 13:50:00,84.86,84.86,84.86,84.86,0.0,78.8,78.8,78.8,78.8,0.0
2017-11-22 13:55:00,84.82,84.89,84.82,84.88,3260.0,78.7629,78.8279,78.7629,78.8186,3260.0
2017-11-22 14:00:00,84.88,84.94,84.88,84.92,1020.0,78.8186,78.8743,78.8186,78.8557,1020.0
2017-11-22 14:05:00,84.89,85.06,84.84,85.05,5760.0,78.8279,78.9857,78.7815,78.9765,5760.0
2017-11-22 14:10:00,85.01,85.1,84.99,85.0,3559.0,78.9393,79.0229,78.9207,78.93,3559.0
2017-11-22 14:15:00,85.02,85.02,84.98,85.01,1041.0,78.9486,78.9486,78.9115,78.9393,1041.0
2017-11-22 14:20:00,84.98,85.08,84.95,85.08,5715.0,78.9115,79.0043,78.8836,79.0043,5715.0
2017-11-22 14:25:00,85.08,85.15,85.08,85.14,1000.0,79.0043,79.0693,79.0043,79.06,1000.0
2017-11-22 14:30:00,85.15,85.2,85.13,85.15,3988.0,79.0693,79.1157,79.0507,79.0693,3988.0
2017-11-22 14:35:00,85.1,85.12,85.02,85.1,4170.0,79.0229,79.0415,78.9486,79.0229,4170.0
2017-11-22 14:40:00,85.13,85.14,85.13,85.14,600.0,79.0507,79.06,79.0507,79.06,600.0
2017-11-22 14:45:00,85.09,85.13,85.04,85.04,1835.0,79.0136,79.0507,78.9672,78.9672,1835.0
2017-11-22 14:50:00,85.07,85.1,85.06,85.06,1830.0,78.995,79.0229,78.9857,78.9857,1830.0
2017-11-22 14:55:00,85.04,85.06,85.01,85.01,1239.0,78.9672,78.9857,78.9393,78.9393,1239.0
2017-11-22 15:00:00,85.03,85.05,84.98,85.03,7691.0,78.9579,78.9765,78.9115,78.9579,7691.0
2017-11-22 15:05:00,85.01,85.04,84.99,85.01,3567.0,78.9393,78.9672,78.9207,78.9393,3567.0
2017-11-22 15:10:00,85.01,85.21,84.99,85.1,16397.0,78.9393,79.125,78.9207,79.0229,16397.0
2017-11-22 15:15:00,85.09,85.35,85.06,85.25,22525.0,79.0136,79.255,78.9857,79.1622,22525.0
2017-11-22 15:20:00,85.28,85.33,85.15,85.22,9237.0,79.19,79.2365,79.0693,79.1343,9237.0
2017-11-22 15:25:00,85.26,85.28,85.22,85.26,4300.0,79.1715,79.19,79.1343,79.1715,4300.0
2017-11-22 15:30:00,85.23,85.29,85.2,85.23,4008.0,79.1436,79.1993,79.1157,79.1436,4008.0
2017-11-22 15:35:00,85.23,85.31,85.23,85.26,5885.0,79.1436,79.2179,79.1436,79.1715,5885.0
2017-11-22 15:40:00,85.26,85.33,85.25,85.28,5136.0,79.1715,79.2365,79.1622,79.19,5136.0
2017-11-22 15:45:00,85.3,85.37,85.3,85.35,9883.0,79.2086,79.2736,79.2086,79.255,9883.0
2017-11-22 15:50:00,85.34,85.37,85.33,85.36,10663.0,79.2457,79.2736,79.2365,79.2643,10663.0
2017-11-22 15:55:00,85.36,85.36,85.16,85.18,23041.0,79.2643,79.2643,79.0786,79.0972,23041.0
2017-11-24 09:30:00,85.27,85.42,85.0,85.42,12337.0,79.1807,79.32,78.93,79.32,12337.0
2017-11-24 09:35:00,85.27,85.56,85.22,85.48,7150.0,79.1807,79.45,79.1343,79.3757,7150.0
2017-11-24 09:40:00,85.32,85.36,85.15,85.15,1800.0,79.2272,79.2643,79.0693,79.0693,1800.0
2017-11-24 09:45:00,85.14,85.21,85.07,85.07,2800.0,79.06,79.125,78.995,78.995,2800.0
2017-11-24 09:50:00,85.13,85.14,84.49,84.72,19580.0,79.0507,79.06,78.4564,78.67,19580.0
2017-11-24 09:55:00,84.72,84.72,84.67,84.7,917.0,78.67,78.67,78.6236,78.6514,917.0
2017-11-24 10:00:00,84.7,84.7,84.63,84.69,1900.0,78.6514,78.6514,78.5864,78.6422,1900.0
2017-11-24 10:05:00,84.65,84.65,84.6,84.63,900.0,78.605,78.605,78.5586,78.5864,900.0
2017-11-24 10:10:00,84.66,84.7,84.62,84.7,3000.0,78.6143,78.6514,78.5772,78.6514,3000.0
2017-11-24 10:15:00,84.73,84.73,84.73,84.73,100.0,78.6793,78.6793,78.6793,78.6793,100.0
2017-11-24 10:20:00,84.72,84.75,84.71,84.73,1200.0,78.67,78.6979,78.6607,78.6793,1200.0
2017-11-24 10:25:00,84.69,84.69,84.6,84.69,2170.0,78.6422,78.6422,78.5586,78.6422,2170.0
2017-11-24 10:30:00,84.81,84.81,84.8,84.81,200.0,78.7536,78.7536,78.7443,78.7536,200.0
2017-11-24 10:35:00,84.88,84.88,84.88,84.88,100.0,78.8186,78.8186,78.8186,78.8186,100.0
2017-11-24 10:40:00,84.84,84.9,84.82,84.9,1881.0,78.7815,78.8372,78.7629,78.8372,1881.0
2017-11-24 10:45:00,84.9,84.9,84.9,84.9,100.0,78.8372,78.8372,78.8372,78.8372,100.0
2017-11-24 10:50:00,84.9,84.9,84.89,84.89,300.0,78.8372,78.8372,78.8279,78.8279,300.0
2017-11-24 10:55:00,84.88,84.94,84.86,84.92,1800.0,78.8186,78.8743,78.8,78.8557,1800.0
2017-11-24 11:00:00,84.94,84.97,84.91,84.91,814.0,78.8743,78.9022,78.8465,78.8465,814.0
2017-11-24 11:05:00,84.93,84.94,84.93,84.94,349.0,78.865,78.8743,78.865,78.8743,349.0
2017-11-24 11:10:00,84.94,84.96,84.9,84.93,3200.0,78.8743,78.8929,78.8372,78.865,3200.0
2017-11-24 11:15:00,84.93,84.98,84.93,84.98,700.0,78.865,78.9115,78.865,78.9115,700.0
2017-11-24 11:20:00,84.96,84.97,84.92,84.92,4198.0,78.8929,78.9022,78.8557,78.8557,4198.0
2017-11-24 11:25:00,84.94,84.95,84.91,84.91,1521.0,78.8743,78.8836,78.8465,78.8465,1521.0
2017-11-24 11:30:00,84.9,84.92,84.87,84.88,1900.0,78.8372,78.8557,78.8093,78.8186,1900.0
2017-11-24 11:35:00,84.89,84.96,84.89,84.96,979.0,78.8279,78.8929,78.8279,78.8929,979.0
2017-11-24 11:40:00,84.98,84.98,84.98,84.98,327.0,78.9115,78.9115,78.9115,78.9115,327.0
2017-11-24 11:45:00,85.02,85.02,84.94,84.95,1654.0,78.9486,78.9486,78.8743,78.8836,1654.0
2017-11-24 11:50:00,84.98,84.99,84.94,84.94,1400.0,78.9115,78.9207,78.8743,78.8743,1400.0
2017-11-24 11:55:00,84.94,84.94,84.9,84.9,1208.0,78.8743,78.8743,78.8372,78.8372,1208.0
2017-11-24 12:00:00,84.92,84.92,84.87,84.89,1383.0,78.8557,78.8557,78.8093,78.8279,1383.0
2017-11-24 12:05:00,84.89,84.89,84.89,84.89,0.0,78.8279,78.8279,78.8279,78.8279,0.0
2017-11-24 12:10:00,84.91,85.0,84.91,85.0,1355.0,78.8465,78.93,78.8465,78.93,1355.0
2017-11-24 12:15:00,84.96,84.97,84.95,84.97,1101.0,78.8929,78.9022,78.8836,78.9022,1101.0
2017-11-24 12:20:00,84.97,84.97,84.95,84.96,1956.0,78.9022,78.9022,78.8836,78.8929,1956.0
2017-11-24 12:25:00,84.98,85.0,84.96,84.97,1171.0,78.9115,78.93,78.8929,78.9022,1171.0
2017-11-24 12:30:00,84.96,84.96,84.94,84.96,1720.0,78.8929,78.8929,78.8743,78.8929,1720.0
2017-11-24 12:35:00,84.97,85.02,84.97,85.02,1860.0,78.9022,78.9486,78.9022,78.9486,1860.0
2017-11-24 12:40:00,85.03,85.03,85.02,85.02,1292.0,78.9579,78.9579,78.9486,78.9486,1292.0
2017-11-24 12:45:00,85.0,85.06,84.99,85.06,8100.0,78.93,78.9857,78.9207,78.9857,8100.0
2017-11-24 12:50:00,85.06,85.15,85.06,85.11,7353.0,78.9857,79.0693,78.9857,79.0322,7353.0
2017-11-24 12:55:00,85.11,85.12,85.02,85.06,10548.0,79.0322,79.0415,78.9486,78.9857,10548.0
2017-11-27 09:30:00,84.98,84.98,84.48,84.58,14545.0,78.9115,78.9115,78.4472,78.54,14545.0
2017-11-27 09:35:00,84.57,84.59,84.41,84.5,2423.0,78.5307,78.5493,78.3822,78.4657,2423.0
2017-11-27 09:40:00,84.5,84.73,84.5,84.73,9062.0,78.4657,78.6793,78.4657,78.6793,9062.0
2017-11-27 09:45:00,84.73,84.74,84.64,84.71,3600.0,78.6793,78.6886,78.5957,78.6607,3600.0
2017-11-27 09:50:00,84.7,84.71,84.59,84.59,17200.0,78.6514,78.6607,78.5493,78.5493,17200.0
2017-11-27 09:55:00,84.61,84.72,84.61,84.7,9300.0,78.5679,78.67,78.5679,78.6514,9300.0
2017-11-27 10:00:00,84.73,84.8,84.7,84.8,3600.0,78.6793,78.7443,78.6514,78.7443,3600.0
2017-11-27 10:05:00,84.77,84.89,84.75,84.82,6713.0,78.7164,78.8279,78.6979,78.7629,6713.0
2017-11-27 10:10:00,84.83,84.9,84.82,84.9,3472.0,78.7722,78.8372,78.7629,78.8372,3472.0
2017-11-27 10:15:00,84.88,84.93,84.88,84.92,1200.0,78.8186,78.865,78.8186,78.8557,1200.0
2017-11-27 10:20:00,84.91,84.93,84.85,84.89,2600.0,78.8465,78.865,78.7907,78.8279,2600.0
2017-11-27 10:25:00,84.91,84.99,84.91,84.98,6298.0,78.8465,78.9207,78.8465,78.9115,6298.0
2017-11-27 10:30:00,84.97,84.98,84.91,84.91,2836.0,78.9022,78.9115,78.8465,78.8465,2836.0
2017-11-27 10:35:00,84.93,85.0,84.93,85.0,1200.0,78.865,78.93,78.865,78.93,1200.0
2017-11-27 10:40:00,84.98,85.0,84.95,84.95,1700.0,78.9115,78.93,78.8836,78.8836,1700.0
2017-11-27 10:45:00,84.95,85.01,84.95,84.96,2711.0,78.8836,78.9393,78.8836,78.8929,2711.0
2017-11-27 10:50:00,84.94,84.94,84.89,84.89,897.0,78.8743,78.8743,78.8279,78.8279,897.0
2017-11-27 10:55:00,84.86,84.86,84.81,84.81,600.0,78.8,78.8,78.7536,78.7536,600.0
2017-11-27 11:00:00,84.81,84.83,84.79,84.79,1636.0,78.7536,78.7722,78.735,78.735,1636.0
2017-11-27 11:05:00,84.79,84.82,84.72,84.76,3869.0,78.735,78.7629,78.67,78.7072,3869.0
2017-11-27 11:10:00,84.74,84.74,84.66,84.66,1155.0,78.6886,78.6886,78.6143,78.6143,1155.0
2017-11-27 11:15:00,84.67,84.7,84.61,84.62,2314.0,78.6236,78.6514,78.5679,78.5772,2314.0
2017-11-27 11:20:00,84.59,84.64,84.54,84.64,2967.0,78.5493,78.5957,78.5029,78.5957,2967.0
2017-11-27 11:25:00,84.65,84.65,84.59,84.59,1847.0,78.605,78.605,78.5493,78.5493,1847.0
2017-11-27 11:30:00,84.53,84.53,84.5,84.5,706.0,78.4936,78.4936,78.4657,78.4657,706.0
2017-11-27 11:35:00,84.49,84.49,84.45,84.48,3710.0,78.4564,78.4564,78.4193,78.4472,3710.0
2017-11-27 11:40:00,84.49,84.52,84.49,84.52,2500.0,78.4564,78.4843,78.4564,78.4843,2500.0
2017-11-27 11:45:00,84.51,84.7,84.51,84.7,3910.0,78.475,78.6514,78.475,78.6514,3910.0
2017-11-27 11:50:00,84.71,84.71,84.61,84.61,712.0,78.6607,78.6607,78.5679,78.5679,712.0
2017-11-27 11:55:00,84.57,84.57,84.42,84.46,2811.0,78.5307,78.5307,78.3914,78.4286,2811.0
2017-11-27 12:00:00,84.48,84.48,84.42,84.43,1120.0,78.4472,78.4472,78.3914,78.4007,1120.0
2017-11-27 12:05:00,84.45,84.48,84.44,84.47,1608.0,78.4193,78.4472,78.41,78.4379,1608.0
2017-11-27 12:10:00,84.47,84.5,84.47,84.48,1110.0,78.4379,78.4657,78.4379,78.4472,1110.0
2017-11-27 12:15:00,84.49,84.51,84.48,84.51,1010.0,78.4564,78.475,78.4472,78.475,1010.0
2017-11-27 12:20:00,84.5,84.5,84.42,84.45,2425.0,78.4657,78.4657,78.3914,78.4193,2425.0
2017-11-27 12:25:00,84.4,84.41,84.39,84.4,1900.0,78.3729,78.3822,78.3636,78.3729,1900.0
2017-11-27 12:30:00,84.41,84.51,84.39,84.49,4185.0,78.3822,78.475,78.3636,78.4564,4185.0
2017-11-27 12:35:00,84.5,84.5,84.5,84.5,100.0,78.4657,78.4657,78.4657,78.4657,100.0
2017-11-27 12:40:00,84.48,84.49,84.45,84.47,1281.0,78.4472,78.4564,78.4193,78.4379,1281.0
2017-11-27 12:45:00,84.47,84.48,84.39,84.39,5795.0,78.4379,78.4472,78.3636,78.3636,5795.0
2017-11-27 12:50:00,84.41,84.44,84.41,84.42,1606.0,78.3822,78.41,78.3822,78.3914,1606.0
2017-11-27 12:55:00,84.41,84.42,84.38,84.4,5800.0,78.3822,78.3914,78.3543,78.3729,5800.0
2017-11-27 13:00:00,84.42,84.52,84.42,84.5,2956.0,78.3914,78.4843,78.3914,78.4657,2956.0
2017-11-27 13:05:00,84.52,84.55,84.48,84.48,1100.0,78.4843,78.5122,78.4472,78.4472,1100.0
2017-11-27 13:10:00,84.49,84.49,84.42,84.44,5185.0,78.4564,78.4564,78.3914,78.41,5185.0
2017-11-27 13:15:00,84.45,84.45,84.42,84.43,17219.0,78.4193,78.4193,78.3914,78.4007,17219.0
2017-11-27 13:20:00,84.43,84.51,84.43,84.51,5535.0,78.4007,78.475,78.4007,78.475,5535.0
2017-11-27 13:25:00,84.53,84.59,84.53,84.56,7132.0,78.4936,78.5493,78.4936,78.5214,7132.0
2017-11-27 13:30:00,84.56,84.56,84.46,84.47,7782.0,78.5214,78.5214,78.4286,78.4379,7782.0
2017-11-27 13:35:00,84.46,84.51,84.45,84.51,1867.0,78.4286,78.475,78.4193,78.475,1867.0
2017-11-27 13:40:00,84.49,84.49,84.49,84.49,200.0,78.4564,78.4564,78.4564,78.4564,200.0
2017-11-27 13:45:00,84.5,84.51,84.46,84.46,1601.0,78.4657,78.475,78.4286,78.4286,1601.0
2017-11-27 13:50:00,84.45,84.48,84.44,84.47,3252.0,78.4193,78.4472,78.41,78.4379,3252.0
2017-11-27 13:55:00,84.44,84.5,84.44,84.5,3650.0,78.41,78.4657,78.41,78.4657,3650.0
2017-11-27 14:00:00,84.5,84.51,84.45,84.48,3017.0,78.4657,78.475,78.4193,78.4472,3017.0
2017-11-27 14:05:00,84.48,84.5,84.47,84.48,2514.0,78.4472,78.4657,78.4379,78.4472,2514.0
2017-11-27 14:10:00,84.48,84.54,84.48,84.52,2400.0,78.4472,78.5029,78.4472,78.4843,2400.0
2017-11-27 14:15:00,84.51,84.52,84.5,84.52,1519.0,78.475,78.4843,78.4657,78.4843,1519.0
2017-11-27 14:20:00,84.49,84.49,84.39,84.42,5570.0,78.4564,78.4564,78.3636,78.3914,5570.0
2017-11-27 14:25:00,84.41,84.48,84.4,84.47,1400.0,78.3822,78.4472,78.3729,78.4379,1400.0
2017-11-27 14:30:00,84.47,84.5,84.45,84.48,11265.0,78.4379,78.4657,78.4193,78.4472,11265.0
2017-11-27 14:35:00,84.47,84.5,84.46,84.49,3000.0,78.4379,78.4657,78.4286,78.4564,3000.0
2017-11-27 14:40:00,84.49,84.56,84.47,84.53,2580.0,78.4564,78.5214,78.4379,78.4936,2580.0
2017-11-27 14:45:00,84.53,84.58,84.52,84.55,2994.0,78.4936,78.54,78.4843,78.5122,2994.0
2017-11-27 14:50:00,84.54,84.56,84.54,84.55,2579.0,78.5029,78.5214,78.5029,78.5122,2579.0
2017-11-27 14:55:00,84.54,84.59,84.51,84.53,5185.0,78.5029,78.5493,78.475,78.4936,5185.0
2017-11-27 15:00:00,84.54,84.56,84.51,84.52,7919.0,78.5029,78.5214,78.475,78.4843,7919.0
2017-11-27 15:05:00,84.51,84.56,84.51,84.56,3868.0,78.475,78.5214,78.475,78.5214,3868.0
2017-11-27 15:10:00,84.6,84.62,84.58,84.62,4301.0,78.5586,78.5772,78.54,78.5772,4301.0
2017-11-27 15:15:00,84.61,84.63,84.58,84.63,1840.0,78.5679,78.5864,78.54,78.5864,1840.0
2017-11-27 15:20:00,84.62,84.65,84.62,84.64,2220.0,78.5772,78.605,78.5772,78.5957,2220.0
2017-11-27 15:25:00,84.63,84.64,84.55,84.55,5013.0,78.5864,78.5957,78.5122,78.5122,5013.0
2017-11-27 15:30:00,84.55,84.65,84.55,84.65,6504.0,78.5122,78.605,78.5122,78.605,6504.0
2017-11-27 15:35:00,84.65,84.75,84.64,84.72,8634.0,78.605,78.6979,78.5957,78.67,8634.0
2017-11-27 15:40:00,84.72,84.73,84.65,84.66,8044.0,78.67,78.6793,78.605,78.6143,8044.0
2017-11-27 15:45:00,84.66,84.67,84.64,84.66,8728.0,78.6143,78.6236,78.5957,78.6143,8728.0
2017-11-27 15:50:00,84.65,84.65,84.6,84.62,10560.0,78.605,78.605,78.5586,78.5772,10560.0
2017-11-27 15:55:00,84.63,84.73,84.63,84.68,67029.0,78.5864,78.6793,78.5864,78.6329,67029.0
2017-11-28 09:30:00,84.71,84.93,84.63,84.67,13365.0,78.6607,78.865,78.5864,78.6236,13365.0
2017-11-28 09:35:00,84.65,84.78,84.58,84.65,1292.0,78.605,78.7257,78.54,78.605,1292.0
2017-11-28 09:40:00,84.48,84.6,84.44,84.5,1100.0,78.4472,78.5586,78.41,78.4657,1100.0
2017-11-28 09:45:00,84.43,84.46,84.22,84.22,2171.0,78.4007,78.4286,78.2057,78.2057,2171.0
2017-11-28 09:50:00,84.13,84.31,84.09,84.31,3785.0,78.1222,78.2893,78.085,78.2893,3785.0
2017-11-28 09:55:00,84.3,84.31,84.24,84.31,2802.0,78.28,78.2893,78.2243,78.2893,2802.0
2017-11-28 10:00:00,84.31,84.4,84.3,84.39,3700.0,78.2893,78.3729,78.28,78.3636,3700.0
2017-11-28 10:05:00,84.42,84.48,84.42,84.44,600.0,78.3914,78.4472,78.3914,78.41,600.0
2017-11-28 10:10:00,84.5,84.63,84.5,84.58,1524.0,78.4657,78.5864,78.4657,78.54,1524.0
2017-11-28 10:15:00,84.59,84.6,84.56,84.56,1664.0,78.5493,78.5586,78.5214,78.5214,1664.0
2017-11-28 10:20:00,84.57,84.59,84.39,84.46,11529.0,78.5307,78.5493,78.3636,78.4286,11529.0
2017-11-28 10:25:00,84.49,84.68,84.49,84.68,2254.0,78.4564,78.6329,78.4564,78.6329,2254.0
2017-11-28 10:30:00,84.71,84.72,84.68,84.69,1322.0,78.6607,78.67,78.6329,78.6422,1322.0
2017-11-28 10:35:00,84.72,84.83,84.72,84.83,3133.0,78.67,78.7722,78.67,78.7722,3133.0
2017-11-28 10:40:00,84.82,84.84,84.81,84.84,1000.0,78.7629,78.7815,78.7536,78.7815,1000.0
2017-11-28 10:45:00,84.88,84.95,84.82,84.82,5872.0,78.8186,78.8836,78.7629,78.7629,5872.0
2017-11-28 10:50:00,84.83,84.86,84.83,84.84,1378.0,78.7722,78.8,78.7722,78.7815,1378.0
2017-11-28 10:55:00,84.82,84.85,84.76,84.76,3060.0,78.7629,78.7907,78.7072,78.7072,3060.0
2017-11-28 11:00:00,84.73,84.85,84.73,84.85,1760.0,78.6793,78.7907,78.6793,78.7907,1760.0
2017-11-28 11:05:00,84.88,84.94,84.87,84.89,2373.0,78.8186,78.8743,78.8093,78.8279,2373.0
2017-11-28 11:10:00,84.87,84.88,84.83,84.85,1531.0,78.8093,78.8186,78.7722,78.7907,1531.0
2017-11-28 11:15:00,84.82,84.82,84.8,84.8,2110.0,78.7629,78.7629,78.7443,78.7443,2110.0
2017-11-28 11:20:00,84.81,84.83,84.76,84.78,5633.0,78.7536,78.7722,78.7072,78.7257,5633.0
2017-11-28 11:25:00,84.74,84.78,84.74,84.75,2802.0,78.6886,78.7257,78.6886,78.6979,2802.0
2017-11-28 11:30:00,84.78,84.88,84.78,84.87,2440.0,78.7257,78.8186,78.7257,78.8093,2440.0
2017-11-28 11:35:00,84.88,84.98,84.88,84.98,1700.0,78.8186,78.9115,78.8186,78.9115,1700.0
2017-11-28 11:40:00,84.94,84.94,84.88,84.88,3274.0,78.8743,78.8743,78.8186,78.8186,3274.0
2017-11-28 11:45:00,84.91,84.95,84.91,84.95,2225.0,78.8465,78.8836,78.8465,78.8836,2225.0
2017-11-28 11:50:00,84.91,84.93,84.88,84.88,1800.0,78.8465,78.865,78.8186,78.8186,1800.0
2017-11-28 11:55:00,84.9,84.94,84.87,84.9,5746.0,78.8372,78.8743,78.8093,78.8372,5746.0
2017-11-28 12:00:00,84.93,84.94,84.91,84.93,863.0,78.865,78.8743,78.8465,78.865,863.0
2017-11-28 12:05:00,84.91,84.93,84.86,84.89,2477.0,78.8465,78.865,78.8,78.8279,2477.0
2017-11-28 12:10:00,84.91,84.96,84.89,84.96,1825.0,78.8465,78.8929,78.8279,78.8929,1825.0
2017-11-28 12:15:00,84.95,85.12,84.94,85.11,8091.0,78.8836,79.0415,78.8743,79.0322,8091.0
2017-11-28 12:20:00,85.13,85.15,85.1,85.1,1039.0,79.0507,79.0693,79.0229,79.0229,1039.0
2017-11-28 12:25:00,85.15,85.15,85.07,85.07,3620.0,79.0693,79.0693,78.995,78.995,3620.0
2017-11-28 12:30:00,85.06,85.07,84.98,84.98,1278.0,78.9857,78.995,78.9115,78.9115,1278.0
2017-11-28 12:35:00,84.98,85.03,84.97,85.01,6186.0,78.9115,78.9579,78.9022,78.9393,6186.0
2017-11-28 12:40:00,85.03,85.15,85.02,85.15,2236.0,78.9579,79.0693,78.9486,79.0693,2236.0
2017-11-28 12:45:00,85.16,85.24,85.15,85.23,2213.0,79.0786,79.1529,79.0693,79.1436,2213.0
2017-11-28 12:50:00,85.24,85.36,85.21,85.36,9497.0,79.1529,79.2643,79.125,79.2643,9497.0
2017-11-28 12:55:00,85.4,85.4,85.38,85.39,1600.0,79.3015,79.3015,79.2829,79.2922,1600.0
2017-11-28 13:00:00,85.41,85.46,85.4,85.43,6349.0,79.3107,79.3572,79.3015,79.3293,6349.0
2017-11-28 13:05:00,85.4,85.4,85.32,85.38,2340.0,79.3015,79.3015,79.2272,79.2829,2340.0
2017-11-28 13:10:00,85.42,85.44,85.37,85.37,3067.0,79.32,79.3386,79.2736,79.2736,3067.0
2017-11-28 13:15:00,85.36,85.42,85.36,85.42,2295.0,79.2643,79.32,79.2643,79.32,2295.0
2017-11-28 13:20:00,85.4,85.42,85.34,85.37,2699.0,79.3015,79.32,79.2457,79.2736,2699.0
2017-11-28 13:25:00,85.4,85.44,85.36,85.4,1954.0,79.3015,79.3386,79.2643,79.3015,1954.0
2017-11-28 13:30:00,85.43,85.45,85.39,85.41,3800.0,79.3293,79.3479,79.2922,79.3107,3800.0
2017-11-28 13:35:00,85.37,85.37,85.35,85.37,811.0,79.2736,79.2736,79.255,79.2736,811.0
2017-11-28 13:40:00,85.33,85.4,85.32,85.37,2144.0,79.2365,79.3015,79.2272,79.2736,2144.0
2017-11-28 13:45:00,85.38,85.38,85.32,85.32,2000.0,79.2829,79.2829,79.2272,79.2272,2000.0
2017-11-28 13:50:00,85.35,85.35,85.28,85.28,1800.0,79.255,79.255,79.19,79.19,1800.0
2017-11-28 13:55:00,85.25,85.29,85.15,85.15,2660.0,79.1622,79.1993,79.0693,79.0693,2660.0
2017-11-28 14:00:00,85.19,85.19,85.12,85.17,1674.0,79.1065,79.1065,79.0415,79.0879,1674.0
2017-11-28 14:05:00,85.17,85.24,85.17,85.24,1556.0,79.0879,79.1529,79.0879,79.1529,1556.0
2017-11-28 14:10:00,85.26,85.29,85.25,85.29,2282.0,79.1715,79.1993,79.1622,79.1993,2282.0
2017-11-28 14:15:00,85.25,85.25,85.18,85.18,3500.0,79.1622,79.1622,79.0972,79.0972,3500.0
2017-11-28 14:20:00,85.19,85.21,85.18,85.21,1800.0,79.1065,79.125,79.0972,79.125,1800.0
2017-11-28 14:25:00,85.23,85.28,85.22,85.22,2550.0,79.1436,79.19,79.1343,79.1343,2550.0
2017-11-28 14:30:00,85.24,85.29,85.22,85.27,2155.0,79.1529,79.1993,79.1343,79.1807,2155.0
2017-11-28 14:35:00,85.27,85.38,85.27,85.33,4849.0,79.1807,79.2829,79.1807,79.2365,4849.0
2017-11-28 14:40:00,85.35,85.46,85.32,85.46,1500.0,79.255,79.3572,79.2272,79.3572,1500.0
2017-11-28 14:45:00,85.43,85.43,85.4,85.42,3400.0,79.3293,79.3293,79.3015,79.32,3400.0
2017-11-28 14:50:00,85.4,85.46,85.39,85.45,5940.0,79.3015,79.3572,79.2922,79.3479,5940.0
2017-11-28 14:55:00,85.44,85.44,85.35,85.38,4100.0,79.3386,79.3386,79.255,79.2829,4100.0
2017-11-28 15:00:00,85.41,85.44,85.29,85.3,6052.0,79.3107,79.3386,79.1993,79.2086,6052.0
2017-11-28 15:05:00,85.3,85.37,85.3,85.35,5537.0,79.2086,79.2736,79.2086,79.255,5537.0
2017-11-28 15:10:00,85.37,85.45,85.36,85.45,4091.0,79.2736,79.3479,79.2643,79.3479,4091.0
2017-11-28 15:15:00,85.44,85.5,85.44,85.46,12772.0,79.3386,79.3943,79.3386,79.3572,12772.0
2017-11-28 15:20:00,85.47,85.49,85.44,85.45,5722.0,79.3665,79.385,79.3386,79.3479,5722.0
2017-11-28 15:25:00,85.45,85.45,85.32,85.34,5590.0,79.3479,79.3479,79.2272,79.2457,5590.0
2017-11-28 15:30:00,85.34,85.38,85.3,85.3,5645.0,79.2457,79.2829,79.2086,79.2086,5645.0
2017-11-28 15:35:00,85.3,85.31,85.25,85.29,7006.0,79.2086,79.2179,79.1622,79.1993,7006.0
2017-11-28 15:40:00,85.27,85.36,85.27,85.34,5065.0,79.1807,79.2643,79.1807,79.2457,5065.0
2017-11-28 15:45:00,85.32,85.35,85.26,85.26,10109.0,79.2272,79.255,79.1715,79.1715,10109.0
2017-11-28 15:50:00,85.25,85.26,85.2,85.25,10847.0,79.1622,79.1715,79.1157,79.1622,10847.0
2017-11-28 15:55:00,85.25,85.26,85.14,85.19,42389.0,79.1622,79.1715,79.06,79.1065,42389.0
2017-11-29 09:30:00,84.82,85.18,84.82,85.16,10048.0,78.7629,79.0972,78.7629,79.0786,10048.0
2017-11-29 09:35:00,85.04,85.25,84.96,85.25,4298.0,78.9672,79.1622,78.8929,79.1622,4298.0
2017-11-29 09:40:00,85.25,85.31,85.2,85.2,2881.0,79.1622,79.2179,79.1157,79.1157,2881.0
2017-11-29 09:45:00,85.24,85.35,85.19,85.35,800.0,79.1529,79.255,79.1065,79.255,800.0
2017-11-29 09:50:00,85.25,85.29,85.21,85.29,800.0,79.1622,79.1993,79.125,79.1993,800.0
2017-11-29 09:55:00,85.29,85.33,85.22,85.22,1443.0,79.1993,79.2365,79.1343,79.1343,1443.0
2017-11-29 10:00:00,85.21,85.31,85.2,85.27,1400.0,79.125,79.2179,79.1157,79.1807,1400.0
2017-11-29 10:05:00,85.3,85.38,85.3,85.38,1138.0,79.2086,79.2829,79.2086,79.2829,1138.0
2017-11-29 10:10:00,85.43,85.43,85.41,85.41,200.0,79.3293,79.3293,79.3107,79.3107,200.0
2017-11-29 10:15:00,85.36,85.4,85.03,85.09,3911.0,79.2643,79.3015,78.9579,79.0136,3911.0
2017-11-29 10:20:00,85.04,85.08,84.99,85.07,3307.0,78.9672,79.0043,78.9207,78.995,3307.0
2017-11-29 10:25:00,85.09,85.12,85.0,85.09,17150.0,79.0136,79.0415,78.93,79.0136,17150.0
2017-11-29 10:30:00,85.09,85.12,85.05,85.1,3363.0,79.0136,79.0415,78.9765,79.0229,3363.0
2017-11-29 10:35:00,85.12,85.23,85.12,85.22,1105.0,79.0415,79.1436,79.0415,79.1343,1105.0
2017-11-29 10:40:00,85.31,85.31,85.29,85.3,400.0,79.2179,79.2179,79.1993,79.2086,400.0
2017-11-29 10:45:00,85.22,85.23,85.14,85.14,2622.0,79.1343,79.1436,79.06,79.06,2622.0
2017-11-29 10:50:00,85.16,85.19,85.08,85.08,3020.0,79.0786,79.1065,79.0043,79.0043,3020.0
2017-11-29 10:55:00,85.1,85.1,84.98,85.1,2772.0,79.0229,79.0229,78.9115,79.0229,2772.0
2017-11-29 11:00:00,85.02,85.11,85.0,85.11,3824.0,78.9486,79.0322,78.93,79.0322,3824.0
2017-11-29 11:05:00,85.05,85.16,85.04,85.16,3404.0,78.9765,79.0786,78.9672,79.0786,3404.0
2017-11-29 11:10:00,85.16,85.33,85.12,85.12,4100.0,79.0786,79.2365,79.0415,79.0415,4100.0
2017-11-29 11:15:00,85.13,85.24,85.12,85.2,1575.0,79.0507,79.1529,79.0415,79.1157,1575.0
2017-11-29 11:20:00,85.15,85.15,85.01,85.09,3172.0,79.0693,79.0693,78.9393,79.0136,3172.0
2017-11-29 11:25:00,85.12,85.32,85.12,85.32,2331.0,79.0415,79.2272,79.0415,79.2272,2331.0
2017-11-29 11:30:00,85.3,85.39,85.28,85.39,700.0,79.2086,79.2922,79.19,79.2922,700.0
2017-11-29 11:35:00,85.37,85.39,85.16,85.17,7248.0,79.2736,79.2922,79.0786,79.0879,7248.0
2017-11-29 11:40:00,85.16,85.16,85.01,85.15,11162.0,79.0786,79.0786,78.9393,79.0693,11162.0
2017-11-29 11:45:00,85.18,85.38,85.18,85.29,1200.0,79.0972,79.2829,79.0972,79.1993,1200.0
2017-11-29 11:50:00,85.26,85.26,85.14,85.15,1705.0,79.1715,79.1715,79.06,79.0693,1705.0
2017-11-29 11:55:00,85.15,85.16,85.11,85.16,1579.0,79.0693,79.0786,79.0322,79.0786,1579.0
2017-11-29 12:00:00,85.2,85.33,85.13,85.28,3000.0,79.1157,79.2365,79.0507,79.19,3000.0
2017-11-29 12:05:00,85.35,85.45,85.35,85.45,1200.0,79.255,79.3479,79.255,79.3479,1200.0
2017-11-29 12:10:00,85.45,85.49,85.4,85.4,5505.0,79.3479,79.385,79.3015,79.3015,5505.0
2017-11-29 12:15:00,85.44,85.44,85.29,85.34,2200.0,79.3386,79.3386,79.1993,79.2457,2200.0
2017-11-29 12:20:00,85.38,85.48,85.38,85.38,2199.0,79.2829,79.3757,79.2829,79.2829,2199.0
2017-11-29 12:25:00,85.41,85.41,85.17,85.17,25181.0,79.3107,79.3107,79.0879,79.0879,25181.0
2017-11-29 12:30:00,85.21,85.44,85.14,85.41,1924.0,79.125,79.3386,79.06,79.3107,1924.0
2017-11-29 12:35:00,85.44,85.47,85.4,85.4,1667.0,79.3386,79.3665,79.3015,79.3015,1667.0
2017-11-29 12:40:00,85.45,85.49,85.44,85.44,400.0,79.3479,79.385,79.3386,79.3386,400.0
2017-11-29 12:45:00,85.44,85.48,85.42,85.48,1400.0,79.3386,79.3757,79.32,79.3757,1400.0
2017-11-29 12:50:00,85.48,85.49,85.44,85.44,1613.0,79.3757,79.385,79.3386,79.3386,1613.0
2017-11-29 12:55:00,85.37,85.42,85.24,85.24,16900.0,79.2736,79.32,79.1529,79.1529,16900.0
2017-11-29 13:00:00,85.25,85.3,85.21,85.21,2498.0,79.1622,79.2086,79.125,79.125,2498.0
2017-11-29 13:05:00,85.21,85.28,85.21,85.21,300.0,79.125,79.19,79.125,79.125,300.0
2017-11-29 13:10:00,85.26,85.27,85.22,85.27,600.0,79.1715,79.1807,79.1343,79.1807,600.0
2017-11-29 13:15:00,85.22,85.23,85.22,85.23,690.0,79.1343,79.1436,79.1343,79.1436,690.0
2017-11-29 13:20:00,85.23,85.26,85.21,85.22,1542.0,79.1436,79.1715,79.125,79.1343,1542.0
2017-11-29 13:25:00,85.19,85.29,85.19,85.26,2174.0,79.1065,79.1993,79.1065,79.1715,2174.0
2017-11-29 13:30:00,85.24,85.26,85.22,85.23,1635.0,79.1529,79.1715,79.1343,79.1436,1635.0
2017-11-29 13:35:00,85.2,85.27,85.2,85.24,1200.0,79.1157,79.1807,79.1157,79.1529,1200.0
2017-11-29 13:40:00,85.24,85.24,85.15,85.22,1600.0,79.1529,79.1529,79.0693,79.1343,1600.0
2017-11-29 13:45:00,85.25,85.32,85.22,85.32,900.0,79.1622,79.2272,79.1343,79.2272,900.0
2017-11-29 13:50:00,85.33,85.33,85.22,85.22,2504.0,79.2365,79.2365,79.1343,79.1343,2504.0
2017-11-29 13:55:00,85.24,85.24,85.24,85.24,100.0,79.1529,79.1529,79.1529,79.1529,100.0
2017-11-29 14:00:00,85.24,85.38,85.24,85.38,1900.0,79.1529,79.2829,79.1529,79.2829,1900.0
2017-11-29 14:05:00,85.3,85.31,85.25,85.31,1300.0,79.2086,79.2179,79.1622,79.2179,1300.0
2017-11-29 14:10:00,85.31,85.38,85.28,85.34,2260.0,79.2179,79.2829,79.19,79.2457,2260.0
2017-11-29 14:15:00,85.32,85.37,85.29,85.37,2000.0,79.2272,79.2736,79.1993,79.2736,2000.0
2017-11-29 14:20:00,85.35,85.37,85.33,85.33,1400.0,79.255,79.2736,79.2365,79.2365,1400.0
2017-11-29 14:25:00,85.26,85.28,85.21,85.27,2000.0,79.1715,79.19,79.125,79.1807,2000.0
2017-11-29 14:30:00,85.31,85.31,85.31,85.31,100.0,79.2179,79.2179,79.2179,79.2179,100.0
2017-11-29 14:35:00,85.29,85.31,85.26,85.26,3100.0,79.1993,79.2179,79.1715,79.1715,3100.0
2017-11-29 14:40:00,85.26,85.28,85.21,85.24,1763.0,79.1715,79.19,79.125,79.1529,1763.0
2017-11-29 14:45:00,85.23,85.27,85.23,85.26,1300.0,79.1436,79.1807,79.1436,79.1715,1300.0
2017-11-29 14:50:00,85.3,85.34,85.29,85.31,2355.0,79.2086,79.2457,79.1993,79.2179,2355.0
2017-11-29 14:55:00,85.3,85.3,85.18,85.18,1953.0,79.2086,79.2086,79.0972,79.0972,1953.0
2017-11-29 15:00:00,85.16,85.24,85.12,85.24,3861.0,79.0786,79.1529,79.0415,79.1529,3861.0
2017-11-29 15:05:00,85.21,85.22,85.1,85.13,4025.0,79.125,79.1343,79.0229,79.0507,4025.0
2017-11-29 15:10:00,85.13,85.15,85.08,85.09,6209.0,79.0507,79.0693,79.0043,79.0136,6209.0
2017-11-29 15:15:00,85.12,85.17,85.1,85.17,1000.0,79.0415,79.0879,79.0229,79.0879,1000.0
2017-11-29 15:20:00,85.13,85.2,85.13,85.18,3136.0,79.0507,79.1157,79.0507,79.0972,3136.0
2017-11-29 15:25:00,85.15,85.2,85.13,85.15,5161.0,79.0693,79.1157,79.0507,79.0693,5161.0
2017-11-29 15:30:00,85.18,85.26,85.18,85.26,4301.0,79.0972,79.1715,79.0972,79.1715,4301.0
2017-11-29 15:35:00,85.24,85.26,85.06,85.1,5050.0,79.1529,79.1715,78.9857,79.0229,5050.0
2017-11-29 15:40:00,85.11,85.13,85.06,85.11,9085.0,79.0322,79.0507,78.9857,79.0322,9085.0
2017-11-29 15:45:00,85.1,85.18,85.09,85.17,10978.0,79.0229,79.0972,79.0136,79.0879,10978.0
2017-11-29 15:50:00,85.17,85.27,85.16,85.27,12304.0,79.0879,79.1807,79.0786,79.1807,12304.0
2017-11-29 15:55:00,85.26,85.35,85.24,85.25,24734.0,79.1715,79.255,79.1529,79.1622,24734.0
2017-11-30 09:30:00,85.37,85.57,85.08,85.3,14344.0,79.2736,79.4593,79.0043,79.2086,14344.0
2017-11-30 09:35:00,85.3,85.3,85.3,85.3,0.0,79.2086,79.2086,79.2086,79.2086,0.0
2017-11-30 09:40:00,85.39,85.39,85.24,85.38,400.0,79.2922,79.2922,79.1529,79.2829,400.0
2017-11-30 09:45:00,85.54,85.81,85.47,85.81,2245.0,79.4315,79.6822,79.3665,79.6822,2245.0
2017-11-30 09:50:00,85.71,85.72,85.39,85.41,2200.0,79.5893,79.5986,79.2922,79.3107,2200.0
2017-11-30 09:55:00,85.47,85.55,85.42,85.42,1600.0,79.3665,79.4407,79.32,79.32,1600.0
2017-11-30 10:00:00,85.34,85.45,85.34,85.45,2224.0,79.2457,79.3479,79.2457,79.3479,2224.0
2017-11-30 10:05:00,85.51,85.51,85.39,85.4,1700.0,79.4036,79.4036,79.2922,79.3015,1700.0
2017-11-30 10:10:00,85.43,85.53,85.42,85.45,2500.0,79.3293,79.4222,79.32,79.3479,2500.0
2017-11-30 10:15:00,85.46,85.51,85.4,85.5,6448.0,79.3572,79.4036,79.3015,79.3943,6448.0
2017-11-30 10:20:00,85.51,85.66,85.51,85.6,2051.0,79.4036,79.5429,79.4036,79.4872,2051.0
2017-11-30 10:25:00,85.58,85.62,85.58,85.62,300.0,79.4686,79.5057,79.4686,79.5057,300.0
2017-11-30 10:30:00,85.56,85.61,85.48,85.48,1700.0,79.45,79.4965,79.3757,79.3757,1700.0
2017-11-30 10:35:00,85.45,85.45,85.31,85.38,2550.0,79.3479,79.3479,79.2179,79.2829,2550.0
2017-11-30 10:40:00,85.4,85.49,85.38,85.49,1800.0,79.3015,79.385,79.2829,79.385,1800.0
2017-11-30 10:45:00,85.48,85.6,85.48,85.6,1300.0,79.3757,79.4872,79.3757,79.4872,1300.0
2017-11-30 10:50:00,85.57,85.57,85.37,85.37,1200.0,79.4593,79.4593,79.2736,79.2736,1200.0
2017-11-30 10:55:00,85.37,85.57,85.37,85.56,1800.0,79.2736,79.4593,79.2736,79.45,1800.0
2017-11-30 11:00:00,85.51,85.55,85.49,85.5,2300.0,79.4036,79.4407,79.385,79.3943,2300.0
2017-11-30 11:05:00,85.51,85.57,85.48,85.57,960.0,79.4036,79.4593,79.3757,79.4593,960.0
2017-11-30 11:10:00,85.51,85.52,85.42,85.5,1850.0,79.4036,79.4129,79.32,79.3943,1850.0
2017-11-30 11:15:00,85.52,85.52,85.42,85.42,900.0,79.4129,79.4129,79.32,79.32,900.0
2017-11-30 11:20:00,85.46,85.47,85.43,85.43,800.0,79.3572,79.3665,79.3293,79.3293,800.0
2017-11-30 11:25:00,85.47,85.47,85.38,85.44,7132.0,79.3665,79.3665,79.2829,79.3386,7132.0
2017-11-30 11:30:00,85.47,85.49,85.43,85.46,1100.0,79.3665,79.385,79.3293,79.3572,1100.0
2017-11-30 11:35:00,85.53,85.53,85.5,85.51,500.0,79.4222,79.4222,79.3943,79.4036,500.0
2017-11-30 11:40:00,85.54,85.56,85.54,85.56,869.0,79.4315,79.45,79.4315,79.45,869.0
2017-11-30 11:45:00,85.58,85.64,85.58,85.64,1297.0,79.4686,79.5243,79.4686,79.5243,1297.0
2017-11-30 11:50:00,85.63,85.66,85.62,85.66,1000.0,79.515,79.5429,79.5057,79.5429,1000.0
2017-11-30 11:55:00,85.67,85.76,85.66,85.76,2300.0,79.5522,79.6358,79.5429,79.6358,2300.0
2017-11-30 12:00:00,85.76,85.82,85.76,85.82,1043.0,79.6358,79.6915,79.6358,79.6915,1043.0
2017-11-30 12:05:00,85.83,85.83,85.75,85.75,3650.0,79.7008,79.7008,79.6265,79.6265,3650.0
2017-11-30 12:10:00,85.75,85.83,85.75,85.83,1228.0,79.6265,79.7008,79.6265,79.7008,1228.0
2017-11-30 12:15:00,85.88,85.91,85.87,85.91,1100.0,79.7472,79.775,79.7379,79.775,1100.0
2017-11-30 12:20:00,85.99,86.04,85.99,86.01,4889.0,79.8493,79.8958,79.8493,79.8679,4889.0
2017-11-30 12:25:00,86.04,86.07,86.03,86.03,2503.0,79.8958,79.9236,79.8865,79.8865,2503.0
2017-11-30 12:30:00,86.05,86.21,86.05,86.17,5591.0,79.905,80.0536,79.905,80.0165,5591.0
2017-11-30 12:35:00,86.19,86.28,86.19,86.26,1325.0,80.035,80.1186,80.035,80.1,1325.0
2017-11-30 12:40:00,86.3,86.34,86.27,86.33,5397.0,80.1372,80.1743,80.1093,80.165,5397.0
2017-11-30 12:45:00,86.36,86.5,86.36,86.49,2321.0,80.1929,80.3229,80.1929,80.3136,2321.0
2017-11-30 12:50:00,86.43,86.47,86.4,86.43,2701.0,80.2579,80.295,80.23,80.2579,2701.0
2017-11-30 12:55:00,86.38,86.4,86.3,86.39,2752.0,80.2115,80.23,80.1372,80.2208,2752.0
2017-11-30 13:00:00,86.41,86.44,86.3,86.34,2863.0,80.2393,80.2672,80.1372,80.1743,2863.0
2017-11-30 13:05:00,86.33,86.33,86.25,86.31,1400.0,80.165,80.165,80.0908,80.1465,1400.0
2017-11-30 13:10:00,86.31,86.34,86.28,86.28,1500.0,80.1465,80.1743,80.1186,80.1186,1500.0
2017-11-30 13:15:00,86.25,86.25,86.16,86.2,3100.0,80.0908,80.0908,80.0072,80.0443,3100.0
2017-11-30 13:20:00,86.16,86.16,86.11,86.13,2100.0,80.0072,80.0072,79.9608,79.9793,2100.0
2017-11-30 13:25:00,86.17,86.24,86.14,86.17,1120.0,80.0165,80.0815,79.9886,80.0165,1120.0
2017-11-30 13:30:00,86.15,86.2,86.15,86.15,700.0,79.9979,80.0443,79.9979,79.9979,700.0
2017-11-30 13:35:00,86.18,86.24,86.18,86.21,400.0,80.0258,80.0815,80.0258,80.0536,400.0
2017-11-30 13:40:00,86.22,86.22,86.09,86.09,920.0,80.0629,80.0629,79.9422,79.9422,920.0
2017-11-30 13:45:00,86.12,86.16,86.1,86.11,1200.0,79.97,80.0072,79.9515,79.9608,1200.0
2017-11-30 13:50:00,86.08,86.08,86.05,86.06,1306.0,79.9329,79.9329,79.905,79.9143,1306.0
2017-11-30 13:55:00,86.04,86.11,86.03,86.11,873.0,79.8958,79.9608,79.8865,79.9608,873.0
2017-11-30 14:00:00,86.13,86.13,86.07,86.07,900.0,79.9793,79.9793,79.9236,79.9236,900.0
2017-11-30 14:05:00,86.07,86.1,86.05,86.06,900.0,79.9236,79.9515,79.905,79.9143,900.0
2017-11-30 14:10:00,86.07,86.11,86.07,86.09,1300.0,79.9236,79.9608,79.9236,79.9422,1300.0
2017-11-30 14:15:00,86.12,86.12,86.03,86.06,1950.0,79.97,79.97,79.8865,79.9143,1950.0
2017-11-30 14:20:00,86.07,86.1,86.05,86.09,897.0,79.9236,79.9515,79.905,79.9422,897.0
2017-11-30 14:25:00,86.1,86.1,85.96,85.97,4934.0,79.9515,79.9515,79.8215,79.8308,4934.0
2017-11-30 14:30:00,85.99,86.01,85.98,86.01,868.0,79.8493,79.8679,79.84,79.8679,868.0
2017-11-30 14:35:00,86.02,86.02,85.87,85.89,3514.0,79.8772,79.8772,79.7379,79.7565,3514.0
2017-11-30 14:40:00,85.91,85.99,85.91,85.98,700.0,79.775,79.8493,79.775,79.84,700.0
2017-11-30 14:45:00,86.0,86.0,85.94,85.97,2179.0,79.8586,79.8586,79.8029,79.8308,2179.0
2017-11-30 14:50:00,85.97,86.03,85.97,86.01,2000.0,79.8308,79.8865,79.8308,79.8679,2000.0
2017-11-30 14:55:00,85.99,86.05,85.97,86.03,5783.0,79.8493,79.905,79.8308,79.8865,5783.0
2017-11-30 15:00:00,86.05,86.05,85.97,85.97,7009.0,79.905,79.905,79.8308,79.8308,7009.0
2017-11-30 15:05:00,85.95,85.96,85.89,85.89,3100.0,79.8122,79.8215,79.7565,79.7565,3100.0
2017-11-30 15:10:00,85.9,85.93,85.86,85.93,2040.0,79.7658,79.7936,79.7286,79.7936,2040.0
2017-11-30 15:15:00,85.95,85.97,85.87,85.87,1406.0,79.8122,79.8308,79.7379,79.7379,1406.0
2017-11-30 15:20:00,85.89,85.92,85.85,85.86,2640.0,79.7565,79.7843,79.7193,79.7286,2640.0
2017-11-30 15:25:00,85.88,85.88,85.77,85.86,6409.0,79.7472,79.7472,79.645,79.7286,6409.0
2017-11-30 15:30:00,85.86,85.88,85.82,85.86,3817.0,79.7286,79.7472,79.6915,79.7286,3817.0
2017-11-30 15:35:00,85.86,85.87,85.71,85.71,8716.0,79.7286,79.7379,79.5893,79.5893,8716.0
2017-11-30 15:40:00,85.69,85.75,85.68,85.72,6696.0,79.5708,79.6265,79.5615,79.5986,6696.0
2017-11-30 15:45:00,85.71,85.85,85.68,85.83,12083.0,79.5893,79.7193,79.5615,79.7008,12083.0
2017-11-30 15:50:00,85.83,85.9,85.65,85.71,20649.0,79.7008,79.7658,79.5336,79.5893,20649.0
2017-11-30 15:55:00,85.69,85.7,85.38,85.4,162937.0,79.5708,79.58,79.2829,79.3015,162937.0
2017-12-01 09:30:00,85.36,85.38,84.78,84.78,14305.0,79.2643,79.2829,78.7257,78.7257,14305.0
2017-12-01 09:35:00,84.75,84.87,84.51,84.52,4350.0,78.6979,78.8093,78.475,78.4843,4350.0
2017-12-01 09:40:00,84.53,84.66,84.51,84.51,1500.0,78.4936,78.6143,78.475,78.475,1500.0
2017-12-01 09:45:00,84.48,84.49,84.12,84.12,5484.0,78.4472,78.4564,78.1129,78.1129,5484.0
2017-12-01 09:50:00,84.16,84.61,84.16,84.5,3114.0,78.15,78.5679,78.15,78.4657,3114.0
2017-12-01 09:55:00,84.5,84.55,84.5,84.5,800.0,78.4657,78.5122,78.4657,78.4657,800.0
2017-12-01 10:00:00,84.49,84.73,84.42,84.63,5300.0,78.4564,78.6793,78.3914,78.5864,5300.0
2017-12-01 10:05:00,84.64,84.67,84.56,84.62,2600.0,78.5957,78.6236,78.5214,78.5772,2600.0
2017-12-01 10:10:00,84.57,84.68,84.51,84.63,6400.0,78.5307,78.6329,78.475,78.5864,6400.0
2017-12-01 10:15:00,84.74,84.79,84.57,84.57,4400.0,78.6886,78.735,78.5307,78.5307,4400.0
2017-12-01 10:20:00,84.52,84.64,84.52,84.58,2700.0,78.4843,78.5957,78.4843,78.54,2700.0
2017-12-01 10:25:00,84.58,84.66,84.54,84.6,3100.0,78.54,78.6143,78.5029,78.5586,3100.0
2017-12-01 10:30:00,84.65,84.84,84.53,84.54,5950.0,78.605,78.7815,78.4936,78.5029,5950.0
2017-12-01 10:35:00,84.62,84.62,84.44,84.48,1800.0,78.5772,78.5772,78.41,78.4472,1800.0
2017-12-01 10:40:00,84.45,84.69,84.41,84.45,6105.0,78.4193,78.6422,78.3822,78.4193,6105.0
2017-12-01 10:45:00,84.45,84.47,84.08,84.18,16660.0,78.4193,78.4379,78.0757,78.1686,16660.0
2017-12-01 10:50:00,84.2,84.54,84.2,84.44,8661.0,78.1872,78.5029,78.1872,78.41,8661.0
2017-12-01 10:55:00,84.42,84.54,84.22,84.36,13484.0,78.3914,78.5029,78.2057,78.3357,13484.0
2017-12-01 11:00:00,84.33,84.54,84.33,84.54,1900.0,78.3079,78.5029,78.3079,78.5029,1900.0
2017-12-01 11:05:00,84.54,84.54,84.05,84.19,20631.0,78.5029,78.5029,78.0479,78.1779,20631.0
2017-12-01 11:10:00,84.27,84.31,83.42,83.61,14699.0,78.2522,78.2893,77.4629,77.6393,14699.0
2017-12-01 11:15:00,83.61,83.96,83.51,83.83,6278.0,77.6393,77.9643,77.5464,77.8436,6278.0
2017-12-01 11:20:00,83.86,83.86,83.46,83.53,2000.0,77.8714,77.8714,77.5,77.565,2000.0
2017-12-01 11:25:00,83.21,83.55,83.12,83.23,7420.0,77.2679,77.5836,77.1843,77.2864,7420.0
2017-12-01 11:30:00,83.22,83.29,82.8,83.24,11485.0,77.2771,77.3421,76.8871,77.2957,11485.0
2017-12-01 11:35:00,83.24,83.66,83.21,83.66,9378.0,77.2957,77.6857,77.2679,77.6857,9378.0
2017-12-01 11:40:00,83.56,83.63,83.28,83.42,5168.0,77.5929,77.6579,77.3329,77.4629,5168.0
2017-12-01 11:45:00,83.34,83.38,83.2,83.28,5701.0,77.3886,77.4257,77.2586,77.3329,5701.0
2017-12-01 11:50:00,83.2,83.42,83.1,83.36,3900.0,77.2586,77.4629,77.1657,77.4071,3900.0
2017-12-01 11:55:00,83.34,83.61,83.22,83.53,11600.0,77.3886,77.6393,77.2771,77.565,11600.0
2017-12-01 12:00:00,83.54,83.54,83.36,83.47,5315.0,77.5743,77.5743,77.4071,77.5093,5315.0
2017-12-01 12:05:00,83.5,83.65,83.37,83.37,6352.0,77.5371,77.6764,77.4164,77.4164,6352.0
2017-12-01 12:10:00,83.38,83.42,83.27,83.27,1800.0,77.4257,77.4629,77.3236,77.3236,1800.0
2017-12-01 12:15:00,83.3,83.53,83.3,83.41,16997.0,77.3514,77.565,77.3514,77.4536,16997.0
2017-12-01 12:20:00,83.41,83.6,83.35,83.6,2390.0,77.4536,77.63,77.3979,77.63,2390.0
2017-12-01 12:25:00,83.67,83.85,83.67,83.74,2383.0,77.695,77.8621,77.695,77.76,2383.0
2017-12-01 12:30:00,83.74,83.75,83.49,83.49,3400.0,77.76,77.7693,77.5279,77.5279,3400.0
2017-12-01 12:35:00,83.53,83.75,83.53,83.75,2244.0,77.565,77.7693,77.565,77.7693,2244.0
2017-12-01 12:40:00,83.71,83.95,83.71,83.95,1700.0,77.7321,77.955,77.7321,77.955,1700.0
2017-12-01 12:45:00,83.92,84.04,83.92,84.04,8600.0,77.9271,78.0386,77.9271,78.0386,8600.0
2017-12-01 12:50:00,84.09,84.17,84.09,84.17,500.0,78.085,78.1593,78.085,78.1593,500.0
2017-12-01 12:55:00,84.19,84.22,84.12,84.15,2675.0,78.1779,78.2057,78.1129,78.1407,2675.0
2017-12-01 13:00:00,84.16,84.16,83.98,83.98,3513.0,78.15,78.15,77.9829,77.9829,3513.0
2017-12-01 13:05:00,84.01,84.07,83.93,84.0,2684.0,78.0107,78.0664,77.9364,78.0014,2684.0
2017-12-01 13:10:00,84.03,84.19,84.03,84.19,1793.0,78.0293,78.1779,78.0293,78.1779,1793.0
2017-12-01 13:15:00,84.18,84.18,84.07,84.14,2876.0,78.1686,78.1686,78.0664,78.1314,2876.0
2017-12-01 13:20:00,84.11,84.2,84.06,84.18,2184.0,78.1036,78.1872,78.0572,78.1686,2184.0
2017-12-01 13:25:00,84.15,84.17,84.1,84.13,1842.0,78.1407,78.1593,78.0943,78.1222,1842.0
2017-12-01 13:30:00,84.14,84.22,84.14,84.22,800.0,78.1314,78.2057,78.1314,78.2057,800.0
2017-12-01 13:35:00,84.22,84.3,84.22,84.3,4069.0,78.2057,78.28,78.2057,78.28,4069.0
2017-12-01 13:40:00,84.3,84.37,84.28,84.3,2959.0,78.28,78.345,78.2614,78.28,2959.0
2017-12-01 13:45:00,84.23,84.25,84.08,84.2,2518.0,78.215,78.2336,78.0757,78.1872,2518.0
2017-12-01 13:50:00,84.2,84.26,84.2,84.26,900.0,78.1872,78.2429,78.1872,78.2429,900.0
2017-12-01 13:55:00,84.29,84.33,84.22,84.23,2935.0,78.2707,78.3079,78.2057,78.215,2935.0
2017-12-01 14:00:00,84.2,84.4,84.2,84.4,2350.0,78.1872,78.3729,78.1872,78.3729,2350.0
2017-12-01 14:05:00,84.37,84.38,84.25,84.28,4333.0,78.345,78.3543,78.2336,78.2614,4333.0
2017-12-01 14:10:00,84.32,84.34,84.28,84.28,720.0,78.2986,78.3172,78.2614,78.2614,720.0
2017-12-01 14:15:00,84.34,84.42,84.34,84.37,3400.0,78.3172,78.3914,78.3172,78.345,3400.0
2017-12-01 14:20:00,84.41,84.41,84.19,84.25,9402.0,78.3822,78.3822,78.1779,78.2336,9402.0
2017-12-01 14:25:00,84.27,84.4,84.27,84.27,6082.0,78.2522,78.3729,78.2522,78.2522,6082.0
2017-12-01 14:30:00,84.24,84.38,84.19,84.28,3464.0,78.2243,78.3543,78.1779,78.2614,3464.0
2017-12-01 14:35:00,84.35,84.38,84.25,84.27,2800.0,78.3264,78.3543,78.2336,78.2522,2800.0
2017-12-01 14:40:00,84.3,84.3,84.13,84.16,4400.0,78.28,78.28,78.1222,78.15,4400.0
2017-12-01 14:45:00,84.19,84.2,84.08,84.08,2500.0,78.1779,78.1872,78.0757,78.0757,2500.0
2017-12-01 14:50:00,84.09,84.16,84.09,84.13,4152.0,78.085,78.15,78.085,78.1222,4152.0
2017-12-01 14:55:00,84.13,84.22,84.1,84.2,3152.0,78.1222,78.2057,78.0943,78.1872,3152.0
2017-12-01 15:00:00,84.19,84.21,84.13,84.19,2800.0,78.1779,78.1964,78.1222,78.1779,2800.0
2017-12-01 15:05:00,84.22,84.27,84.18,84.22,3122.0,78.2057,78.2522,78.1686,78.2057,3122.0
2017-12-01 15:10:00,84.2,84.22,84.12,84.12,4200.0,78.1872,78.2057,78.1129,78.1129,4200.0
2017-12-01 15:15:00,84.12,84.2,84.11,84.18,5490.0,78.1129,78.1872,78.1036,78.1686,5490.0
2017-12-01 15:20:00,84.17,84.18,84.12,84.14,4031.0,78.1593,78.1686,78.1129,78.1314,4031.0
2017-12-01 15:25:00,84.15,84.16,84.08,84.08,7674.0,78.1407,78.15,78.0757,78.0757,7674.0
2017-12-01 15:30:00,84.06,84.19,84.04,84.19,17088.0,78.0572,78.1779,78.0386,78.1779,17088.0
2017-12-01 15:35:00,84.19,84.27,84.19,84.24,15510.0,78.1779,78.2522,78.1779,78.2243,15510.0
2017-12-01 15:40:00,84.24,84.36,84.24,84.33,8380.0,78.2243,78.3357,78.2243,78.3079,8380.0
2017-12-01 15:45:00,84.31,84.34,84.21,84.25,15893.0,78.2893,78.3172,78.1964,78.2336,15893.0
2017-12-01 15:50:00,84.26,84.38,84.26,84.35,17318.0,78.2429,78.3543,78.2429,78.3264,17318.0
2017-12-01 15:55:00,84.35,84.42,84.31,84.36,40640.0,78.3264,78.3914,78.2893,78.3357,40640.0
2017-12-04 09:30:00,84.31,84.31,83.79,84.09,13894.0,78.2893,78.2893,77.8064,78.085,13894.0
2017-12-04 09:35:00,84.2,84.52,84.08,84.4,5700.0,78.1872,78.4843,78.0757,78.3729,5700.0
2017-12-04 09:40:00,84.42,84.5,84.18,84.19,7080.0,78.3914,78.4657,78.1686,78.1779,7080.0
2017-12-04 09:45:00,84.19,84.19,83.79,83.94,9284.0,78.1779,78.1779,77.8064,77.9457,9284.0
2017-12-04 09:50:00,83.91,83.91,83.83,83.86,600.0,77.9179,77.9179,77.8436,77.8714,600.0
2017-12-04 09:55:00,83.94,83.94,83.85,83.9,700.0,77.9457,77.9457,77.8621,77.9086,700.0
2017-12-04 10:00:00,83.85,84.04,83.83,84.04,5596.0,77.8621,78.0386,77.8436,78.0386,5596.0
2017-12-04 10:05:00,84.12,84.44,84.12,84.44,3300.0,78.1129,78.41,78.1129,78.41,3300.0
2017-12-04 10:10:00,84.3,84.4,84.18,84.34,4300.0,78.28,78.3729,78.1686,78.3172,4300.0
2017-12-04 10:15:00,84.39,84.45,84.12,84.14,5700.0,78.3636,78.4193,78.1129,78.1314,5700.0
2017-12-04 10:20:00,84.2,84.2,84.03,84.15,2500.0,78.1872,78.1872,78.0293,78.1407,2500.0
2017-12-04 10:25:00,84.28,84.33,84.23,84.24,3400.0,78.2614,78.3079,78.215,78.2243,3400.0
2017-12-04 10:30:00,84.18,84.24,84.11,84.23,3100.0,78.1686,78.2243,78.1036,78.215,3100.0
2017-12-04 10:35:00,84.22,84.34,84.22,84.34,2600.0,78.2057,78.3172,78.2057,78.3172,2600.0
2017-12-04 10:40:00,84.39,84.39,84.17,84.19,4100.0,78.3636,78.3636,78.1593,78.1779,4100.0
2017-12-04 10:45:00,84.21,84.31,84.05,84.25,5420.0,78.1964,78.2893,78.0479,78.2336,5420.0
2017-12-04 10:50:00,84.25,84.28,84.14,84.18,4500.0,78.2336,78.2614,78.1314,78.1686,4500.0
2017-12-04 10:55:00,84.15,84.24,84.15,84.23,1000.0,78.1407,78.2243,78.1407,78.215,1000.0
2017-12-04 11:00:00,84.26,84.26,84.23,84.23,300.0,78.2429,78.2429,78.215,78.215,300.0
2017-12-04 11:05:00,84.23,84.37,84.22,84.3,7506.0,78.215,78.345,78.2057,78.28,7506.0
2017-12-04 11:10:00,84.28,84.31,84.2,84.2,4800.0,78.2614,78.2893,78.1872,78.1872,4800.0
2017-12-04 11:15:00,84.25,84.39,84.25,84.39,2600.0,78.2336,78.3636,78.2336,78.3636,2600.0
2017-12-04 11:20:00,84.44,84.5,84.34,84.41,5300.0,78.41,78.4657,78.3172,78.3822,5300.0
2017-12-04 11:25:00,84.46,84.47,84.38,84.45,2730.0,78.4286,78.4379,78.3543,78.4193,2730.0
2017-12-04 11:30:00,84.45,84.53,84.29,84.45,5521.0,78.4193,78.4936,78.2707,78.4193,5521.0
2017-12-04 11:35:00,84.41,84.61,84.4,84.6,1100.0,78.3822,78.5679,78.3729,78.5586,1100.0
2017-12-04 11:40:00,84.6,84.6,84.43,84.49,2127.0,78.5586,78.5586,78.4007,78.4564,2127.0
2017-12-04 11:45:00,84.44,84.58,84.42,84.57,9057.0,78.41,78.54,78.3914,78.5307,9057.0
2017-12-04 11:50:00,84.56,84.56,84.34,84.49,18586.0,78.5214,78.5214,78.3172,78.4564,18586.0
2017-12-04 11:55:00,84.57,84.63,84.53,84.63,3547.0,78.5307,78.5864,78.4936,78.5864,3547.0
2017-12-04 12:00:00,84.62,84.66,84.61,84.61,1400.0,78.5772,78.6143,78.5679,78.5679,1400.0
2017-12-04 12:05:00,84.63,84.72,84.54,84.54,3053.0,78.5864,78.67,78.5029,78.5029,3053.0
2017-12-04 12:10:00,84.5,84.6,84.5,84.55,1654.0,78.4657,78.5586,78.4657,78.5122,1654.0
2017-12-04 12:15:00,84.55,84.61,84.53,84.58,3400.0,78.5122,78.5679,78.4936,78.54,3400.0
2017-12-04 12:20:00,84.59,84.59,84.5,84.53,6285.0,78.5493,78.5493,78.4657,78.4936,6285.0
2017-12-04 12:25:00,84.55,84.57,84.46,84.46,5938.0,78.5122,78.5307,78.4286,78.4286,5938.0
2017-12-04 12:30:00,84.54,84.54,84.46,84.52,1419.0,78.5029,78.5029,78.4286,78.4843,1419.0
2017-12-04 12:35:00,84.59,84.59,84.44,84.5,2448.0,78.5493,78.5493,78.41,78.4657,2448.0
2017-12-04 12:40:00,84.47,84.57,84.46,84.53,2615.0,78.4379,78.5307,78.4286,78.4936,2615.0
2017-12-04 12:45:00,84.55,84.57,84.41,84.41,6295.0,78.5122,78.5307,78.3822,78.3822,6295.0
2017-12-04 12:50:00,84.5,84.5,84.39,84.39,3100.0,78.4657,78.4657,78.3636,78.3636,3100.0
2017-12-04 12:55:00,84.46,84.52,84.41,84.46,3904.0,78.4286,78.4843,78.3822,78.4286,3904.0
2017-12-04 13:00:00,84.44,84.44,84.36,84.38,1300.0,78.41,78.41,78.3357,78.3543,1300.0
2017-12-04 13:05:00,84.39,84.46,84.31,84.31,6120.0,78.3636,78.4286,78.2893,78.2893,6120.0
2017-12-04 13:10:00,84.31,84.38,84.2,84.38,5748.0,78.2893,78.3543,78.1872,78.3543,5748.0
2017-12-04 13:15:00,84.38,84.41,84.28,84.28,2510.0,78.3543,78.3822,78.2614,78.2614,2510.0
2017-12-04 13:20:00,84.26,84.28,84.22,84.26,2500.0,78.2429,78.2614,78.2057,78.2429,2500.0
2017-12-04 13:25:00,84.25,84.25,84.12,84.12,1775.0,78.2336,78.2336,78.1129,78.1129,1775.0
2017-12-04 13:30:00,84.23,84.3,84.2,84.2,4403.0,78.215,78.28,78.1872,78.1872,4403.0
2017-12-04 13:35:00,84.17,84.17,84.17,84.17,100.0,78.1593,78.1593,78.1593,78.1593,100.0
2017-12-04 13:40:00,84.16,84.25,84.14,84.22,1558.0,78.15,78.2336,78.1314,78.2057,1558.0
2017-12-04 13:45:00,84.21,84.26,84.14,84.14,13084.0,78.1964,78.2429,78.1314,78.1314,13084.0
2017-12-04 13:50:00,84.09,84.24,84.09,84.21,1890.0,78.085,78.2243,78.085,78.1964,1890.0
2017-12-04 13:55:00,84.25,84.25,84.16,84.17,2103.0,78.2336,78.2336,78.15,78.1593,2103.0
2017-12-04 14:00:00,84.17,84.17,84.04,84.04,1111.0,78.1593,78.1593,78.0386,78.0386,1111.0
2017-12-04 14:05:00,84.04,84.06,83.88,83.88,8141.0,78.0386,78.0572,77.89,77.89,8141.0
2017-12-04 14:10:00,83.88,83.99,83.88,83.94,4500.0,77.89,77.9921,77.89,77.9457,4500.0
2017-12-04 14:15:00,83.91,83.93,83.88,83.9,2605.0,77.9179,77.9364,77.89,77.9086,2605.0
2017-12-04 14:20:00,83.91,83.91,83.78,83.8,10621.0,77.9179,77.9179,77.7971,77.8157,10621.0
2017-12-04 14:25:00,83.78,83.78,83.7,83.71,7616.0,77.7971,77.7971,77.7229,77.7321,7616.0
2017-12-04 14:30:00,83.71,83.73,83.63,83.66,6887.0,77.7321,77.7507,77.6579,77.6857,6887.0
2017-12-04 14:35:00,83.66,83.7,83.63,83.68,41200.0,77.6857,77.7229,77.6579,77.7043,41200.0
2017-12-04 14:40:00,83.72,83.82,83.69,83.8,4599.0,77.7414,77.8343,77.7136,77.8157,4599.0
2017-12-04 14:45:00,83.81,83.86,83.77,83.79,8342.0,77.825,77.8714,77.7879,77.8064,8342.0
2017-12-04 14:50:00,83.83,83.97,83.83,83.97,2114.0,77.8436,77.9736,77.8436,77.9736,2114.0
2017-12-04 14:55:00,83.98,83.98,83.87,83.93,4337.0,77.9829,77.9829,77.8807,77.9364,4337.0
2017-12-04 15:00:00,83.9,83.9,83.73,83.83,8072.0,77.9086,77.9086,77.7507,77.8436,8072.0
2017-12-04 15:05:00,83.85,83.88,83.79,83.88,6135.0,77.8621,77.89,77.8064,77.89,6135.0
2017-12-04 15:10:00,83.88,83.88,83.8,83.8,16015.0,77.89,77.89,77.8157,77.8157,16015.0
2017-12-04 15:15:00,83.8,83.85,83.77,83.8,10613.0,77.8157,77.8621,77.7879,77.8157,10613.0
2017-12-04 15:20:00,83.81,83.88,83.8,83.86,6521.0,77.825,77.89,77.8157,77.8714,6521.0
2017-12-04 15:25:00,83.85,83.89,83.8,83.88,13987.0,77.8621,77.8993,77.8157,77.89,13987.0
2017-12-04 15:30:00,83.88,83.93,83.8,83.82,19143.0,77.89,77.9364,77.8157,77.8343,19143.0
2017-12-04 15:35:00,83.81,83.84,83.68,83.68,15109.0,77.825,77.8529,77.7043,77.7043,15109.0
2017-12-04 15:40:00,83.68,83.78,83.67,83.78,14016.0,77.7043,77.7971,77.695,77.7971,14016.0
2017-12-04 15:45:00,83.79,83.8,83.66,83.68,18698.0,77.8064,77.8157,77.6857,77.7043,18698.0
2017-12-04 15:50:00,83.69,83.77,83.67,83.69,28891.0,77.7136,77.7879,77.695,77.7136,28891.0
2017-12-04 15:55:00,83.7,83.76,83.64,83.69,81428.0,77.7229,77.7786,77.6671,77.7136,81428.0
2017-12-05 09:30:00,83.88,84.1,83.6,84.1,6859.0,77.89,78.0943,77.63,78.0943,6859.0
2017-12-05 09:35:00,84.22,84.41,84.16,84.37,3276.0,78.2057,78.3822,78.15,78.345,3276.0
2017-12-05 09:40:00,84.34,84.51,84.31,84.5,2800.0,78.3172,78.475,78.2893,78.4657,2800.0
2017-12-05 09:45:00,84.45,84.97,84.45,84.97,6200.0,78.4193,78.9022,78.4193,78.9022,6200.0
2017-12-05 09:50:00,84.85,84.85,84.5,84.53,2509.0,78.7907,78.7907,78.4657,78.4936,2509.0
2017-12-05 09:55:00,84.53,84.82,84.53,84.71,7200.0,78.4936,78.7629,78.4936,78.6607,7200.0
2017-12-05 10:00:00,84.62,84.98,84.62,84.98,3165.0,78.5772,78.9115,78.5772,78.9115,3165.0
2017-12-05 10:05:00,84.93,84.94,84.81,84.84,2450.0,78.865,78.8743,78.7536,78.7815,2450.0
2017-12-05 10:10:00,84.86,84.9,84.72,84.9,7257.0,78.8,78.8372,78.67,78.8372,7257.0
2017-12-05 10:15:00,84.9,85.0,84.84,84.9,5691.0,78.8372,78.93,78.7815,78.8372,5691.0
2017-12-05 10:20:00,84.9,84.92,84.8,84.83,4275.0,78.8372,78.8557,78.7443,78.7722,4275.0
2017-12-05 10:25:00,84.84,84.85,84.77,84.77,4900.0,78.7815,78.7907,78.7164,78.7164,4900.0
2017-12-05 10:30:00,84.7,84.78,84.7,84.74,5616.0,78.6514,78.7257,78.6514,78.6886,5616.0
2017-12-05 10:35:00,84.78,84.79,84.73,84.76,6695.0,78.7257,78.735,78.6793,78.7072,6695.0
2017-12-05 10:40:00,84.76,84.8,84.72,84.72,3318.0,78.7072,78.7443,78.67,78.67,3318.0
2017-12-05 10:45:00,84.73,84.74,84.68,84.72,3207.0,78.6793,78.6886,78.6329,78.67,3207.0
2017-12-05 10:50:00,84.72,84.84,84.64,84.84,7157.0,78.67,78.7815,78.5957,78.7815,7157.0
2017-12-05 10:55:00,84.81,84.94,84.81,84.89,5286.0,78.7536,78.8743,78.7536,78.8279,5286.0
2017-12-05 11:00:00,84.95,85.02,84.94,85.02,5409.0,78.8836,78.9486,78.8743,78.9486,5409.0
2017-12-05 11:05:00,85.04,85.07,84.96,85.0,3861.0,78.9672,78.995,78.8929,78.93,3861.0
2017-12-05 11:10:00,85.02,85.03,84.96,84.98,1300.0,78.9486,78.9579,78.8929,78.9115,1300.0
2017-12-05 11:15:00,84.96,84.97,84.85,84.97,5498.0,78.8929,78.9022,78.7907,78.9022,5498.0
2017-12-05 11:20:00,84.95,84.95,84.92,84.94,1800.0,78.8836,78.8836,78.8557,78.8743,1800.0
2017-12-05 11:25:00,84.93,84.96,84.89,84.96,3400.0,78.865,78.8929,78.8279,78.8929,3400.0
2017-12-05 11:30:00,84.93,84.95,84.89,84.92,1616.0,78.865,78.8836,78.8279,78.8557,1616.0
2017-12-05 11:35:00,84.87,84.88,84.77,84.88,7850.0,78.8093,78.8186,78.7164,78.8186,7850.0
2017-12-05 11:40:00,84.87,84.91,84.85,84.9,5312.0,78.8093,78.8465,78.7907,78.8372,5312.0
2017-12-05 11:45:00,84.92,84.92,84.85,84.9,2730.0,78.8557,78.8557,78.7907,78.8372,2730.0
2017-12-05 11:50:00,84.9,85.01,84.86,84.89,9271.0,78.8372,78.9393,78.8,78.8279,9271.0
2017-12-05 11:55:00,84.85,84.9,84.85,84.88,5779.0,78.7907,78.8372,78.7907,78.8186,5779.0
2017-12-05 12:00:00,84.85,84.85,84.67,84.67,4600.0,78.7907,78.7907,78.6236,78.6236,4600.0
2017-12-05 12:05:00,84.73,84.79,84.73,84.76,2200.0,78.6793,78.735,78.6793,78.7072,2200.0
2017-12-05 12:10:00,84.75,84.82,84.73,84.77,4112.0,78.6979,78.7629,78.6793,78.7164,4112.0
2017-12-05 12:15:00,84.69,84.77,84.67,84.74,3996.0,78.6422,78.7164,78.6236,78.6886,3996.0
2017-12-05 12:20:00,84.75,84.77,84.57,84.7,7640.0,78.6979,78.7164,78.5307,78.6514,7640.0
2017-12-05 12:25:00,84.7,84.77,84.7,84.71,1716.0,78.6514,78.7164,78.6514,78.6607,1716.0
2017-12-05 12:30:00,84.67,84.8,84.67,84.79,2232.0,78.6236,78.7443,78.6236,78.735,2232.0
2017-12-05 12:35:00,84.84,84.84,84.68,84.73,1200.0,78.7815,78.7815,78.6329,78.6793,1200.0
2017-12-05 12:40:00,84.7,84.76,84.7,84.73,1015.0,78.6514,78.7072,78.6514,78.6793,1015.0
2017-12-05 12:45:00,84.75,84.75,84.74,84.74,300.0,78.6979,78.6979,78.6886,78.6886,300.0
2017-12-05 12:50:00,84.71,84.74,84.7,84.74,300.0,78.6607,78.6886,78.6514,78.6886,300.0
2017-12-05 12:55:00,84.73,84.79,84.68,84.68,6432.0,78.6793,78.735,78.6329,78.6329,6432.0
2017-12-05 13:00:00,84.73,84.76,84.73,84.75,1100.0,78.6793,78.7072,78.6793,78.6979,1100.0
2017-12-05 13:05:00,84.75,84.75,84.67,84.68,1629.0,78.6979,78.6979,78.6236,78.6329,1629.0
2017-12-05 13:10:00,84.68,84.79,84.68,84.78,3843.0,78.6329,78.735,78.6329,78.7257,3843.0
2017-12-05 13:15:00,84.77,84.79,84.74,84.76,1600.0,78.7164,78.735,78.6886,78.7072,1600.0
2017-12-05 13:20:00,84.8,84.87,84.8,84.81,2417.0,78.7443,78.8093,78.7443,78.7536,2417.0
2017-12-05 13:25:00,84.78,84.79,84.7,84.76,1414.0,78.7257,78.735,78.6514,78.7072,1414.0
2017-12-05 13:30:00,84.72,84.74,84.71,84.71,1000.0,78.67,78.6886,78.6607,78.6607,1000.0
2017-12-05 13:35:00,84.74,84.76,84.71,84.71,1683.0,78.6886,78.7072,78.6607,78.6607,1683.0
2017-12-05 13:40:00,84.73,84.81,84.7,84.79,2150.0,78.6793,78.7536,78.6514,78.735,2150.0
2017-12-05 13:45:00,84.77,84.79,84.72,84.75,4325.0,78.7164,78.735,78.67,78.6979,4325.0
2017-12-05 13:50:00,84.71,84.73,84.65,84.65,3185.0,78.6607,78.6793,78.605,78.605,3185.0
2017-12-05 13:55:00,84.65,84.65,84.56,84.56,1100.0,78.605,78.605,78.5214,78.5214,1100.0
2017-12-05 14:00:00,84.59,84.59,84.55,84.56,1300.0,78.5493,78.5493,78.5122,78.5214,1300.0
2017-12-05 14:05:00,84.56,84.84,84.56,84.72,4060.0,78.5214,78.7815,78.5214,78.67,4060.0
2017-12-05 14:10:00,84.78,84.78,84.63,84.63,1000.0,78.7257,78.7257,78.5864,78.5864,1000.0
2017-12-05 14:15:00,84.68,84.68,84.55,84.57,3700.0,78.6329,78.6329,78.5122,78.5307,3700.0
2017-12-05 14:20:00,84.57,84.57,84.45,84.45,1200.0,78.5307,78.5307,78.4193,78.4193,1200.0
2017-12-05 14:25:00,84.45,84.56,84.45,84.48,2222.0,78.4193,78.5214,78.4193,78.4472,2222.0
2017-12-05 14:30:00,84.48,84.5,84.39,84.49,1600.0,78.4472,78.4657,78.3636,78.4564,1600.0
2017-12-05 14:35:00,84.46,84.52,84.37,84.39,3000.0,78.4286,78.4843,78.345,78.3636,3000.0
2017-12-05 14:40:00,84.42,84.48,84.42,84.42,1900.0,78.3914,78.4472,78.3914,78.3914,1900.0
2017-12-05 14:45:00,84.42,84.44,84.37,84.39,6793.0,78.3914,78.41,78.345,78.3636,6793.0
2017-12-05 14:50:00,84.4,84.42,84.38,84.38,1220.0,78.3729,78.3914,78.3543,78.3543,1220.0
2017-12-05 14:55:00,84.34,84.42,84.34,84.38,4430.0,78.3172,78.3914,78.3172,78.3543,4430.0
2017-12-05 15:00:00,84.37,84.38,84.31,84.36,6977.0,78.345,78.3543,78.2893,78.3357,6977.0
2017-12-05 15:05:00,84.3,84.31,84.27,84.27,3533.0,78.28,78.2893,78.2522,78.2522,3533.0
2017-12-05 15:10:00,84.29,84.33,84.27,84.31,4634.0,78.2707,78.3079,78.2522,78.2893,4634.0
2017-12-05 15:15:00,84.31,84.31,84.29,84.3,15557.0,78.2893,78.2893,78.2707,78.28,15557.0
2017-12-05 15:20:00,84.31,84.36,84.26,84.36,6693.0,78.2893,78.3357,78.2429,78.3357,6693.0
2017-12-05 15:25:00,84.32,84.36,84.32,84.34,2700.0,78.2986,78.3357,78.2986,78.3172,2700.0
2017-12-05 15:30:00,84.33,84.35,84.26,84.29,10530.0,78.3079,78.3264,78.2429,78.2707,10530.0
2017-12-05 15:35:00,84.28,84.3,84.21,84.22,10673.0,78.2614,78.28,78.1964,78.2057,10673.0
2017-12-05 15:40:00,84.22,84.31,84.21,84.26,10185.0,78.2057,78.2893,78.1964,78.2429,10185.0
2017-12-05 15:45:00,84.26,84.32,84.25,84.29,22147.0,78.2429,78.2986,78.2336,78.2707,22147.0
2017-12-05 15:50:00,84.29,84.34,84.27,84.33,21784.0,78.2707,78.3172,78.2522,78.3079,21784.0
2017-12-05 15:55:00,84.32,84.4,84.31,84.33,57729.0,78.2986,78.3729,78.2893,78.3079,57729.0
2017-12-06 09:30:00,84.33,84.33,84.33,84.33,3576.0,78.3079,78.3079,78.3079,78.3079,3576.0
2017-12-06 09:35:00,84.05,84.37,84.04,84.11,1110.0,78.0479,78.345,78.0386,78.1036,1110.0
2017-12-06 09:40:00,84.24,84.41,84.17,84.33,3300.0,78.2243,78.3822,78.1593,78.3079,3300.0
2017-12-06 09:45:00,84.32,84.45,84.29,84.29,3812.0,78.2986,78.4193,78.2707,78.2707,3812.0
2017-12-06 09:50:00,84.29,84.45,84.29,84.45,4793.0,78.2707,78.4193,78.2707,78.4193,4793.0
2017-12-06 09:55:00,84.5,84.56,84.47,84.47,723.0,78.4657,78.5214,78.4379,78.4379,723.0
2017-12-06 10:00:00,84.56,84.6,84.56,84.58,500.0,78.5214,78.5586,78.5214,78.54,500.0
2017-12-06 10:05:00,84.53,84.68,84.53,84.68,3300.0,78.4936,78.6329,78.4936,78.6329,3300.0
2017-12-06 10:10:00,84.58,84.67,84.54,84.61,4000.0,78.54,78.6236,78.5029,78.5679,4000.0
2017-12-06 10:15:00,84.64,84.8,84.58,84.7,4346.0,78.5957,78.7443,78.54,78.6514,4346.0
2017-12-06 10:20:00,84.62,84.66,84.57,84.66,2300.0,78.5772,78.6143,78.5307,78.6143,2300.0
2017-12-06 10:25:00,84.69,84.73,84.69,84.73,500.0,78.6422,78.6793,78.6422,78.6793,500.0
2017-12-06 10:30:00,84.72,84.83,84.71,84.81,1600.0,78.67,78.7722,78.6607,78.7536,1600.0
2017-12-06 10:35:00,84.78,84.83,84.7,84.77,6541.0,78.7257,78.7722,78.6514,78.7164,6541.0
2017-12-06 10:40:00,84.78,84.79,84.72,84.77,2900.0,78.7257,78.735,78.67,78.7164,2900.0
2017-12-06 10:45:00,84.82,84.85,84.75,84.75,2450.0,78.7629,78.7907,78.6979,78.6979,2450.0
2017-12-06 10:50:00,84.75,84.86,84.71,84.86,3872.0,78.6979,78.8,78.6607,78.8,3872.0
2017-12-06 10:55:00,84.87,84.94,84.87,84.94,1550.0,78.8093,78.8743,78.8093,78.8743,1550.0
2017-12-06 11:00:00,84.91,84.91,84.81,84.81,1700.0,78.8465,78.8465,78.7536,78.7536,1700.0
2017-12-06 11:05:00,84.8,84.84,84.78,84.84,1888.0,78.7443,78.7815,78.7257,78.7815,1888.0
2017-12-06 11:10:00,84.85,84.89,84.82,84.85,3400.0,78.7907,78.8279,78.7629,78.7907,3400.0
2017-12-06 11:15:00,84.85,84.93,84.85,84.88,1969.0,78.7907,78.865,78.7907,78.8186,1969.0
2017-12-06 11:20:00,84.87,85.01,84.87,84.91,3067.0,78.8093,78.9393,78.8093,78.8465,3067.0
2017-12-06 11:25:00,84.9,84.94,84.85,84.9,3300.0,78.8372,78.8743,78.7907,78.8372,3300.0
2017-12-06 11:30:00,84.9,84.9,84.84,84.85,1400.0,78.8372,78.8372,78.7815,78.7907,1400.0
2017-12-06 11:35:00,84.87,84.9,84.87,84.88,1137.0,78.8093,78.8372,78.8093,78.8186,1137.0
2017-12-06 11:40:00,84.85,84.85,84.8,84.84,2201.0,78.7907,78.7907,78.7443,78.7815,2201.0
2017-12-06 11:45:00,84.83,84.84,84.79,84.81,2317.0,78.7722,78.7815,78.735,78.7536,2317.0
2017-12-06 11:50:00,84.82,84.91,84.81,84.91,2500.0,78.7629,78.8465,78.7536,78.8465,2500.0
2017-12-06 11:55:00,84.9,84.9,84.81,84.88,2200.0,78.8372,78.8372,78.7536,78.8186,2200.0
2017-12-06 12:00:00,84.85,84.87,84.79,84.84,2020.0,78.7907,78.8093,78.735,78.7815,2020.0
2017-12-06 12:05:00,84.84,84.9,84.84,84.88,3313.0,78.7815,78.8372,78.7815,78.8186,3313.0
2017-12-06 12:10:00,84.87,84.92,84.82,84.91,4213.0,78.8093,78.8557,78.7629,78.8465,4213.0
2017-12-06 12:15:00,84.88,84.93,84.88,84.88,2666.0,78.8186,78.865,78.8186,78.8186,2666.0
2017-12-06 12:20:00,84.88,84.88,84.79,84.82,1600.0,78.8186,78.8186,78.735,78.7629,1600.0
2017-12-06 12:25:00,84.83,84.9,84.81,84.88,10783.0,78.7722,78.8372,78.7536,78.8186,10783.0
2017-12-06 12:30:00,84.94,84.94,84.9,84.9,278.0,78.8743,78.8743,78.8372,78.8372,278.0
2017-12-06 12:35:00,84.89,84.97,84.84,84.95,2212.0,78.8279,78.9022,78.7815,78.8836,2212.0
2017-12-06 12:40:00,84.94,84.98,84.92,84.94,1801.0,78.8743,78.9115,78.8557,78.8743,1801.0
2017-12-06 12:45:00,84.93,84.95,84.87,84.87,2100.0,78.865,78.8836,78.8093,78.8093,2100.0
2017-12-06 12:50:00,84.89,84.92,84.86,84.86,1105.0,78.8279,78.8557,78.8,78.8,1105.0
2017-12-06 12:55:00,84.83,84.94,84.83,84.94,1096.0,78.7722,78.8743,78.7722,78.8743,1096.0
2017-12-06 13:00:00,84.9,84.91,84.87,84.87,1908.0,78.8372,78.8465,78.8093,78.8093,1908.0
2017-12-06 13:05:00,84.89,84.95,84.89,84.94,1200.0,78.8279,78.8836,78.8279,78.8743,1200.0
2017-12-06 13:10:00,84.93,84.94,84.92,84.92,900.0,78.865,78.8743,78.8557,78.8557,900.0
2017-12-06 13:15:00,84.93,84.97,84.93,84.97,1052.0,78.865,78.9022,78.865,78.9022,1052.0
2017-12-06 13:20:00,84.95,84.95,84.91,84.91,1359.0,78.8836,78.8836,78.8465,78.8465,1359.0
2017-12-06 13:25:00,84.9,84.9,84.82,84.82,1519.0,78.8372,78.8372,78.7629,78.7629,1519.0
2017-12-06 13:30:00,84.81,84.91,84.81,84.89,2774.0,78.7536,78.8465,78.7536,78.8279,2774.0
2017-12-06 13:35:00,84.89,84.94,84.89,84.94,2600.0,78.8279,78.8743,78.8279,78.8743,2600.0
2017-12-06 13:40:00,84.94,84.97,84.92,84.97,2420.0,78.8743,78.9022,78.8557,78.9022,2420.0
2017-12-06 13:45:00,84.97,84.99,84.92,84.92,3301.0,78.9022,78.9207,78.8557,78.8557,3301.0
2017-12-06 13:50:00,84.92,84.93,84.9,84.93,4601.0,78.8557,78.865,78.8372,78.865,4601.0
2017-12-06 13:55:00,84.95,84.95,84.91,84.94,4399.0,78.8836,78.8836,78.8465,78.8743,4399.0
2017-12-06 14:00:00,84.94,85.0,84.94,84.96,3304.0,78.8743,78.93,78.8743,78.8929,3304.0
2017-12-06 14:05:00,84.96,84.99,84.9,84.92,3290.0,78.8929,78.9207,78.8372,78.8557,3290.0
2017-12-06 14:10:00,84.93,84.97,84.9,84.95,5393.0,78.865,78.9022,78.8372,78.8836,5393.0
2017-12-06 14:15:00,84.97,85.05,84.97,85.05,2314.0,78.9022,78.9765,78.9022,78.9765,2314.0
2017-12-06 14:20:00,85.04,85.05,84.98,85.02,2026.0,78.9672,78.9765,78.9115,78.9486,2026.0
2017-12-06 14:25:00,85.02,85.06,85.0,85.04,4179.0,78.9486,78.9857,78.93,78.9672,4179.0
2017-12-06 14:30:00,85.03,85.03,85.01,85.01,2368.0,78.9579,78.9579,78.9393,78.9393,2368.0
2017-12-06 14:35:00,85.03,85.14,85.03,85.08,5067.0,78.9579,79.06,78.9579,79.0043,5067.0
2017-12-06 14:40:00,85.07,85.09,85.07,85.09,1184.0,78.995,79.0136,78.995,79.0136,1184.0
2017-12-06 14:45:00,85.07,85.08,84.98,84.99,4754.0,78.995,79.0043,78.9115,78.9207,4754.0
2017-12-06 14:50:00,84.99,85.1,84.99,85.1,2934.0,78.9207,79.0229,78.9207,79.0229,2934.0
2017-12-06 14:55:00,85.14,85.14,85.1,85.12,3240.0,79.06,79.06,79.0229,79.0415,3240.0
2017-12-06 15:00:00,85.12,85.13,85.07,85.11,6825.0,79.0415,79.0507,78.995,79.0322,6825.0
2017-12-06 15:05:00,85.12,85.15,85.06,85.06,5676.0,79.0415,79.0693,78.9857,78.9857,5676.0
2017-12-06 15:10:00,85.07,85.14,85.07,85.11,4737.0,78.995,79.06,78.995,79.0322,4737.0
2017-12-06 15:15:00,85.1,85.12,85.09,85.1,5062.0,79.0229,79.0415,79.0136,79.0229,5062.0
2017-12-06 15:20:00,85.1,85.12,85.09,85.1,7302.0,79.0229,79.0415,79.0136,79.0229,7302.0
2017-12-06 15:25:00,85.11,85.13,85.1,85.11,4953.0,79.0322,79.0507,79.0229,79.0322,4953.0
2017-12-06 15:30:00,85.11,85.11,85.05,85.08,11971.0,79.0322,79.0322,78.9765,79.0043,11971.0
2017-12-06 15:35:00,85.07,85.12,85.07,85.09,8454.0,78.995,79.0415,78.995,79.0136,8454.0
2017-12-06 15:40:00,85.1,85.15,85.09,85.15,10104.0,79.0229,79.0693,79.0136,79.0693,10104.0
2017-12-06 15:45:00,85.15,85.28,85.13,85.2,21514.0,79.0693,79.19,79.0507,79.1157,21514.0
2017-12-06 15:50:00,85.17,85.18,85.13,85.18,11309.0,79.0879,79.0972,79.0507,79.0972,11309.0
2017-12-06 15:55:00,85.19,85.19,85.09,85.16,36404.0,79.1065,79.1065,79.0136,79.0786,36404.0
2017-12-07 09:30:00,85.17,85.17,85.05,85.1,8192.0,79.0879,79.0879,78.9765,79.0229,8192.0
2017-12-07 09:35:00,85.26,85.26,85.22,85.22,200.0,79.1715,79.1715,79.1343,79.1343,200.0
2017-12-07 09:40:00,85.08,85.08,84.93,84.93,200.0,79.0043,79.0043,78.865,78.865,200.0
2017-12-07 09:45:00,85.13,85.18,85.04,85.18,800.0,79.0507,79.0972,78.9672,79.0972,800.0
2017-12-07 09:50:00,85.22,85.29,85.22,85.29,407.0,79.1343,79.1993,79.1343,79.1993,407.0
2017-12-07 09:55:00,85.24,85.3,85.23,85.24,1000.0,79.1529,79.2086,79.1436,79.1529,1000.0
2017-12-07 10:00:00,85.36,85.36,85.14,85.24,4164.0,79.2643,79.2643,79.06,79.1529,4164.0
2017-12-07 10:05:00,85.28,85.28,85.21,85.21,800.0,79.19,79.19,79.125,79.125,800.0
2017-12-07 10:10:00,85.14,85.15,85.08,85.08,900.0,79.06,79.0693,79.0043,79.0043,900.0
2017-12-07 10:15:00,85.08,85.08,85.0,85.0,200.0,79.0043,79.0043,78.93,78.93,200.0
2017-12-07 10:20:00,85.06,85.2,85.06,85.2,1652.0,78.9857,79.1157,78.9857,79.1157,1652.0
2017-12-07 10:25:00,85.23,85.53,85.23,85.5,3700.0,79.1436,79.4222,79.1436,79.3943,3700.0
2017-12-07 10:30:00,85.52,85.82,85.49,85.66,9691.0,79.4129,79.6915,79.385,79.5429,9691.0
2017-12-07 10:35:00,85.67,85.72,85.65,85.72,3290.0,79.5522,79.5986,79.5336,79.5986,3290.0
2017-12-07 10:40:00,85.69,85.72,85.6,85.7,2245.0,79.5708,79.5986,79.4872,79.58,2245.0
2017-12-07 10:45:00,85.74,85.79,85.73,85.75,3800.0,79.6172,79.6636,79.6079,79.6265,3800.0
2017-12-07 10:50:00,85.73,85.81,85.73,85.81,2730.0,79.6079,79.6822,79.6079,79.6822,2730.0
2017-12-07 10:55:00,85.8,85.85,85.74,85.85,3260.0,79.6729,79.7193,79.6172,79.7193,3260.0
2017-12-07 11:00:00,85.86,85.86,85.66,85.66,10500.0,79.7286,79.7286,79.5429,79.5429,10500.0
2017-12-07 11:05:00,85.67,85.76,85.62,85.74,7136.0,79.5522,79.6358,79.5057,79.6172,7136.0
2017-12-07 11:10:00,85.72,85.77,85.71,85.77,3070.0,79.5986,79.645,79.5893,79.645,3070.0
2017-12-07 11:15:00,85.78,85.84,85.77,85.84,2363.0,79.6543,79.71,79.645,79.71,2363.0
2017-12-07 11:20:00,85.84,85.84,85.8,85.8,1310.0,79.71,79.71,79.6729,79.6729,1310.0
2017-12-07 11:25:00,85.84,85.89,85.82,85.83,3700.0,79.71,79.7565,79.6915,79.7008,3700.0
2017-12-07 11:30:00,85.86,85.94,85.86,85.92,4066.0,79.7286,79.8029,79.7286,79.7843,4066.0
2017-12-07 11:35:00,85.94,85.99,85.91,85.95,2900.0,79.8029,79.8493,79.775,79.8122,2900.0
2017-12-07 11:40:00,85.96,86.01,85.94,86.0,2432.0,79.8215,79.8679,79.8029,79.8586,2432.0
2017-12-07 11:45:00,86.03,86.03,85.94,85.94,600.0,79.8865,79.8865,79.8029,79.8029,600.0
2017-12-07 11:50:00,85.97,86.0,85.94,86.0,1395.0,79.8308,79.8586,79.8029,79.8586,1395.0
2017-12-07 11:55:00,85.98,86.01,85.88,85.94,5687.0,79.84,79.8679,79.7472,79.8029,5687.0
2017-12-07 12:00:00,85.93,85.93,85.77,85.86,6249.0,79.7936,79.7936,79.645,79.7286,6249.0
2017-12-07 12:05:00,85.9,85.94,85.88,85.94,2215.0,79.7658,79.8029,79.7472,79.8029,2215.0
2017-12-07 12:10:00,85.95,85.97,85.94,85.94,400.0,79.8122,79.8308,79.8029,79.8029,400.0
2017-12-07 12:15:00,85.97,85.97,85.94,85.96,511.0,79.8308,79.8308,79.8029,79.8215,511.0
2017-12-07 12:20:00,85.97,85.97,85.86,85.86,2570.0,79.8308,79.8308,79.7286,79.7286,2570.0
2017-12-07 12:25:00,85.9,85.91,85.85,85.86,635.0,79.7658,79.775,79.7193,79.7286,635.0
2017-12-07 12:30:00,85.84,85.84,85.84,85.84,400.0,79.71,79.71,79.71,79.71,400.0
2017-12-07 12:35:00,85.8,85.81,85.79,85.81,700.0,79.6729,79.6822,79.6636,79.6822,700.0
2017-12-07 12:40:00,85.78,85.81,85.78,85.81,500.0,79.6543,79.6822,79.6543,79.6822,500.0
2017-12-07 12:45:00,85.83,85.83,85.83,85.83,200.0,79.7008,79.7008,79.7008,79.7008,200.0
2017-12-07 12:50:00,85.82,85.83,85.79,85.81,988.0,79.6915,79.7008,79.6636,79.6822,988.0
2017-12-07 12:55:00,85.78,85.82,85.78,85.82,931.0,79.6543,79.6915,79.6543,79.6915,931.0
2017-12-07 13:00:00,85.83,85.84,85.75,85.77,3100.0,79.7008,79.71,79.6265,79.645,3100.0
2017-12-07 13:05:00,85.8,85.84,85.8,85.84,1350.0,79.6729,79.71,79.6729,79.71,1350.0
2017-12-07 13:10:00,85.84,85.84,85.71,85.73,1800.0,79.71,79.71,79.5893,79.6079,1800.0
2017-12-07 13:15:00,85.74,85.85,85.72,85.77,9448.0,79.6172,79.7193,79.5986,79.645,9448.0
2017-12-07 13:20:00,85.81,85.81,85.8,85.8,1994.0,79.6822,79.6822,79.6729,79.6729,1994.0
2017-12-07 13:25:00,85.77,85.88,85.77,85.84,1000.0,79.645,79.7472,79.645,79.71,1000.0
2017-12-07 13:30:00,85.83,85.87,85.83,85.87,400.0,79.7008,79.7379,79.7008,79.7379,400.0
2017-12-07 13:35:00,85.82,85.87,85.82,85.82,600.0,79.6915,79.7379,79.6915,79.6915,600.0
2017-12-07 13:40:00,85.87,85.88,85.86,85.87,2200.0,79.7379,79.7472,79.7286,79.7379,2200.0
2017-12-07 13:45:00,85.84,85.84,85.81,85.81,1400.0,79.71,79.71,79.6822,79.6822,1400.0
2017-12-07 13:50:00,85.83,85.86,85.77,85.79,1887.0,79.7008,79.7286,79.645,79.6636,1887.0
2017-12-07 13:55:00,85.81,85.85,85.81,85.85,2268.0,79.6822,79.7193,79.6822,79.7193,2268.0
2017-12-07 14:00:00,85.84,85.87,85.82,85.87,700.0,79.71,79.7379,79.6915,79.7379,700.0
2017-12-07 14:05:00,85.82,85.84,85.79,85.79,2213.0,79.6915,79.71,79.6636,79.6636,2213.0
2017-12-07 14:10:00,85.85,85.85,85.79,85.82,4087.0,79.7193,79.7193,79.6636,79.6915,4087.0
2017-12-07 14:15:00,85.82,85.84,85.8,85.84,900.0,79.6915,79.71,79.6729,79.71,900.0
2017-12-07 14:20:00,85.84,85.85,85.79,85.81,903.0,79.71,79.7193,79.6636,79.6822,903.0
2017-12-07 14:25:00,85.8,85.8,85.77,85.77,1300.0,79.6729,79.6729,79.645,79.645,1300.0
2017-12-07 14:30:00,85.75,85.76,85.69,85.69,2709.0,79.6265,79.6358,79.5708,79.5708,2709.0
2017-12-07 14:35:00,85.68,85.76,85.68,85.75,4566.0,79.5615,79.6358,79.5615,79.6265,4566.0
2017-12-07 14:40:00,85.77,85.82,85.73,85.76,7104.0,79.645,79.6915,79.6079,79.6358,7104.0
2017-12-07 14:45:00,85.73,85.8,85.71,85.79,1282.0,79.6079,79.6729,79.5893,79.6636,1282.0
2017-12-07 14:50:00,85.77,85.8,85.77,85.8,2220.0,79.645,79.6729,79.645,79.6729,2220.0
2017-12-07 14:55:00,85.78,85.87,85.77,85.77,5222.0,79.6543,79.7379,79.645,79.645,5222.0
2017-12-07 15:00:00,85.78,85.82,85.75,85.75,607.0,79.6543,79.6915,79.6265,79.6265,607.0
2017-12-07 15:05:00,85.78,85.83,85.78,85.8,2500.0,79.6543,79.7008,79.6543,79.6729,2500.0
2017-12-07 15:10:00,85.81,85.83,85.79,85.81,9683.0,79.6822,79.7008,79.6636,79.6822,9683.0
2017-12-07 15:15:00,85.81,85.82,85.78,85.78,2246.0,79.6822,79.6915,79.6543,79.6543,2246.0
2017-12-07 15:20:00,85.75,85.82,85.73,85.81,4126.0,79.6265,79.6915,79.6079,79.6822,4126.0
2017-12-07 15:25:00,85.83,85.83,85.73,85.73,900.0,79.7008,79.7008,79.6079,79.6079,900.0
2017-12-07 15:30:00,85.74,85.77,85.66,85.69,5308.0,79.6172,79.645,79.5429,79.5708,5308.0
2017-12-07 15:35:00,85.68,85.71,85.67,85.68,6256.0,79.5615,79.5893,79.5522,79.5615,6256.0
2017-12-07 15:40:00,85.67,85.69,85.66,85.66,6127.0,79.5522,79.5708,79.5429,79.5429,6127.0
2017-12-07 15:45:00,85.69,85.69,85.64,85.67,7447.0,79.5708,79.5708,79.5243,79.5522,7447.0
2017-12-07 15:50:00,85.67,85.71,85.64,85.65,12893.0,79.5522,79.5893,79.5243,79.5336,12893.0
2017-12-07 15:55:00,85.64,85.75,85.64,85.74,35701.0,79.5243,79.6265,79.5243,79.6172,35701.0
2017-12-08 09:30:00,85.85,85.95,85.56,85.66,9719.0,79.7193,79.8122,79.45,79.5429,9719.0
2017-12-08 09:35:00,85.66,85.76,85.54,85.54,1500.0,79.5429,79.6358,79.4315,79.4315,1500.0
2017-12-08 09:40:00,85.68,85.74,85.53,85.71,2550.0,79.5615,79.6172,79.4222,79.5893,2550.0
2017-12-08 09:45:00,85.68,85.93,85.67,85.87,2900.0,79.5615,79.7936,79.5522,79.7379,2900.0
2017-12-08 09:50:00,85.87,85.95,85.82,85.84,2900.0,79.7379,79.8122,79.6915,79.71,2900.0
2017-12-08 09:55:00,85.81,86.1,85.81,86.1,3900.0,79.6822,79.9515,79.6822,79.9515,3900.0
2017-12-08 10:00:00,86.13,86.13,85.89,85.89,7200.0,79.9793,79.9793,79.7565,79.7565,7200.0
2017-12-08 10:05:00,85.84,85.85,85.76,85.76,4200.0,79.71,79.7193,79.6358,79.6358,4200.0
2017-12-08 10:10:00,85.79,85.79,85.77,85.78,1100.0,79.6636,79.6636,79.645,79.6543,1100.0
2017-12-08 10:15:00,85.78,85.89,85.75,85.89,2700.0,79.6543,79.7565,79.6265,79.7565,2700.0
2017-12-08 10:20:00,85.96,85.97,85.88,85.88,1632.0,79.8215,79.8308,79.7472,79.7472,1632.0
2017-12-08 10:25:00,85.87,85.9,85.83,85.89,1200.0,79.7379,79.7658,79.7008,79.7565,1200.0
2017-12-08 10:30:00,85.86,85.93,85.86,85.92,1888.0,79.7286,79.7936,79.7286,79.7843,1888.0
2017-12-08 10:35:00,85.9,85.98,85.89,85.9,1700.0,79.7658,79.84,79.7565,79.7658,1700.0
2017-12-08 10:40:00,85.92,85.97,85.9,85.9,1315.0,79.7843,79.8308,79.7658,79.7658,1315.0
2017-12-08 10:45:00,85.89,85.89,85.78,85.81,2200.0,79.7565,79.7565,79.6543,79.6822,2200.0
2017-12-08 10:50:00,85.86,85.86,85.77,85.8,1733.0,79.7286,79.7286,79.645,79.6729,1733.0
2017-12-08 10:55:00,85.83,85.93,85.83,85.93,3000.0,79.7008,79.7936,79.7008,79.7936,3000.0
2017-12-08 11:00:00,85.89,85.93,85.85,85.93,1207.0,79.7565,79.7936,79.7193,79.7936,1207.0
2017-12-08 11:05:00,85.9,85.93,85.9,85.93,1256.0,79.7658,79.7936,79.7658,79.7936,1256.0
2017-12-08 11:10:00,85.96,85.96,85.87,85.87,1800.0,79.8215,79.8215,79.7379,79.7379,1800.0
2017-12-08 11:15:00,85.87,85.88,85.77,85.85,3300.0,79.7379,79.7472,79.645,79.7193,3300.0
2017-12-08 11:20:00,85.89,85.91,85.88,85.88,1840.0,79.7565,79.775,79.7472,79.7472,1840.0
2017-12-08 11:25:00,85.87,85.89,85.71,85.71,2797.0,79.7379,79.7565,79.5893,79.5893,2797.0
2017-12-08 11:30:00,85.72,85.88,85.71,85.88,4020.0,79.5986,79.7472,79.5893,79.7472,4020.0
2017-12-08 11:35:00,85.93,85.95,85.91,85.95,1300.0,79.7936,79.8122,79.775,79.8122,1300.0
2017-12-08 11:40:00,86.0,86.0,85.98,85.98,500.0,79.8586,79.8586,79.84,79.84,500.0
2017-12-08 11:45:00,85.99,86.0,85.91,85.96,4123.0,79.8493,79.8586,79.775,79.8215,4123.0
2017-12-08 11:50:00,85.95,86.08,85.95,86.07,1594.0,79.8122,79.9329,79.8122,79.9236,1594.0
2017-12-08 11:55:00,86.07,86.07,86.04,86.04,600.0,79.9236,79.9236,79.8958,79.8958,600.0
2017-12-08 12:00:00,86.05,86.08,86.01,86.06,3621.0,79.905,79.9329,79.8679,79.9143,3621.0
2017-12-08 12:05:00,86.05,86.13,86.05,86.1,1600.0,79.905,79.9793,79.905,79.9515,1600.0
2017-12-08 12:10:00,86.13,86.13,86.13,86.13,100.0,79.9793,79.9793,79.9793,79.9793,100.0
2017-12-08 12:15:00,86.12,86.2,86.12,86.2,2100.0,79.97,80.0443,79.97,80.0443,2100.0
2017-12-08 12:20:00,86.2,86.26,86.17,86.26,9870.0,80.0443,80.1,80.0165,80.1,9870.0
2017-12-08 12:25:00,86.28,86.31,86.28,86.31,1330.0,80.1186,80.1465,80.1186,80.1465,1330.0
2017-12-08 12:30:00,86.33,86.43,86.33,86.38,6376.0,80.165,80.2579,80.165,80.2115,6376.0
2017-12-08 12:35:00,86.4,86.4,86.27,86.27,3799.0,80.23,80.23,80.1093,80.1093,3799.0
2017-12-08 12:40:00,86.26,86.3,86.22,86.3,4250.0,80.1,80.1372,80.0629,80.1372,4250.0
2017-12-08 12:45:00,86.31,86.33,86.28,86.32,3630.0,80.1465,80.165,80.1186,80.1558,3630.0
2017-12-08 12:50:00,86.31,86.38,86.29,86.33,10026.0,80.1465,80.2115,80.1279,80.165,10026.0
2017-12-08 12:55:00,86.34,86.45,86.34,86.35,8952.0,80.1743,80.2765,80.1743,80.1836,8952.0
2017-12-08 13:00:00,86.34,86.34,86.29,86.32,3795.0,80.1743,80.1743,80.1279,80.1558,3795.0
2017-12-08 13:05:00,86.29,86.31,86.27,86.27,900.0,80.1279,80.1465,80.1093,80.1093,900.0
2017-12-08 13:10:00,86.31,86.37,86.29,86.31,7332.0,80.1465,80.2022,80.1279,80.1465,7332.0
2017-12-08 13:15:00,86.31,86.34,86.28,86.33,3395.0,80.1465,80.1743,80.1186,80.165,3395.0
2017-12-08 13:20:00,86.32,86.39,86.32,86.39,1950.0,80.1558,80.2208,80.1558,80.2208,1950.0
2017-12-08 13:25:00,86.39,86.49,86.39,86.49,2989.0,80.2208,80.3136,80.2208,80.3136,2989.0
2017-12-08 13:30:00,86.52,86.54,86.51,86.51,2430.0,80.3415,80.3601,80.3322,80.3322,2430.0
2017-12-08 13:35:00,86.49,86.49,86.42,86.48,2988.0,80.3136,80.3136,80.2486,80.3043,2988.0
2017-12-08 13:40:00,86.43,86.45,86.36,86.36,4013.0,80.2579,80.2765,80.1929,80.1929,4013.0
2017-12-08 13:45:00,86.36,86.36,86.29,86.33,2940.0,80.1929,80.1929,80.1279,80.165,2940.0
2017-12-08 13:50:00,86.33,86.33,86.33,86.33,0.0,80.165,80.165,80.165,80.165,0.0
2017-12-08 13:55:00,86.34,86.34,86.31,86.31,400.0,80.1743,80.1743,80.1465,80.1465,400.0
2017-12-08 14:00:00,86.3,86.39,86.3,86.39,3478.0,80.1372,80.2208,80.1372,80.2208,3478.0
2017-12-08 14:05:00,86.39,86.46,86.38,86.45,4807.0,80.2208,80.2858,80.2115,80.2765,4807.0
2017-12-08 14:10:00,86.43,86.43,86.33,86.33,2700.0,80.2579,80.2579,80.165,80.165,2700.0
2017-12-08 14:15:00,86.34,86.34,86.29,86.31,2100.0,80.1743,80.1743,80.1279,80.1465,2100.0
2017-12-08 14:20:00,86.31,86.31,86.18,86.2,4127.0,80.1465,80.1465,80.0258,80.0443,4127.0
2017-12-08 14:25:00,86.22,86.24,86.22,86.24,620.0,80.0629,80.0815,80.0629,80.0815,620.0
2017-12-08 14:30:00,86.21,86.23,86.11,86.17,2100.0,80.0536,80.0722,79.9608,80.0165,2100.0
2017-12-08 14:35:00,86.11,86.16,86.1,86.1,600.0,79.9608,80.0072,79.9515,79.9515,600.0
2017-12-08 14:40:00,86.16,86.28,86.16,86.28,3882.0,80.0072,80.1186,80.0072,80.1186,3882.0
2017-12-08 14:45:00,86.28,86.28,86.23,86.24,1075.0,80.1186,80.1186,80.0722,80.0815,1075.0
2017-12-08 14:50:00,86.23,86.24,86.2,86.23,8811.0,80.0722,80.0815,80.0443,80.0722,8811.0
2017-12-08 14:55:00,86.22,86.23,86.15,86.15,2000.0,80.0629,80.0722,79.9979,79.9979,2000.0
2017-12-08 15:00:00,86.13,86.15,86.03,86.03,7380.0,79.9793,79.9979,79.8865,79.8865,7380.0
2017-12-08 15:05:00,86.03,86.05,86.0,86.04,2644.0,79.8865,79.905,79.8586,79.8958,2644.0
2017-12-08 15:10:00,86.02,86.08,86.02,86.08,3746.0,79.8772,79.9329,79.8772,79.9329,3746.0
2017-12-08 15:15:00,86.06,86.06,85.99,86.03,9999.0,79.9143,79.9143,79.8493,79.8865,9999.0
2017-12-08 15:20:00,86.05,86.18,86.05,86.15,8143.0,79.905,80.0258,79.905,79.9979,8143.0
2017-12-08 15:25:00,86.13,86.15,85.96,86.0,5119.0,79.9793,79.9979,79.8215,79.8586,5119.0
2017-12-08 15:30:00,86.0,86.08,85.99,86.05,8883.0,79.8586,79.9329,79.8493,79.905,8883.0
2017-12-08 15:35:00,86.05,86.15,86.02,86.12,13572.0,79.905,79.9979,79.8772,79.97,13572.0
2017-12-08 15:40:00,86.1,86.12,86.08,86.11,9367.0,79.9515,79.97,79.9329,79.9608,9367.0
2017-12-08 15:45:00,86.1,86.28,86.09,86.22,30896.0,79.9515,80.1186,79.9422,80.0629,30896.0
2017-12-08 15:50:00,86.24,86.3,86.21,86.23,15869.0,80.0815,80.1372,80.0536,80.0722,15869.0
2017-12-08 15:55:00,86.24,86.37,86.22,86.36,51685.0,80.0815,80.2022,80.0629,80.1929,51685.0
2017-12-11 09:30:00,86.3,86.37,85.87,86.35,5451.0,80.1372,80.2022,79.7379,80.1836,5451.0
2017-12-11 09:35:00,86.32,86.32,85.99,86.18,2430.0,80.1558,80.1558,79.8493,80.0258,2430.0
2017-12-11 09:40:00,86.15,86.22,85.99,86.17,3060.0,79.9979,80.0629,79.8493,80.0165,3060.0
2017-12-11 09:45:00,86.11,86.29,86.07,86.07,1700.0,79.9608,80.1279,79.9236,79.9236,1700.0
2017-12-11 09:50:00,86.12,86.2,86.12,86.2,500.0,79.97,80.0443,79.97,80.0443,500.0
2017-12-11 09:55:00,86.14,86.23,86.13,86.18,2573.0,79.9886,80.0722,79.9793,80.0258,2573.0
2017-12-11 10:00:00,86.28,86.42,86.26,86.32,2940.0,80.1186,80.2486,80.1,80.1558,2940.0
2017-12-11 10:05:00,86.36,86.4,86.28,86.29,3790.0,80.1929,80.23,80.1186,80.1279,3790.0
2017-12-11 10:10:00,86.35,86.43,86.35,86.42,1490.0,80.1836,80.2579,80.1836,80.2486,1490.0
2017-12-11 10:15:00,86.42,86.45,86.38,86.39,1865.0,80.2486,80.2765,80.2115,80.2208,1865.0
2017-12-11 10:20:00,86.35,86.51,86.35,86.48,2400.0,80.1836,80.3322,80.1836,80.3043,2400.0
2017-12-11 10:25:00,86.48,86.49,86.34,86.34,1350.0,80.3043,80.3136,80.1743,80.1743,1350.0
2017-12-11 10:30:00,86.4,86.42,86.36,86.42,1169.0,80.23,80.2486,80.1929,80.2486,1169.0
2017-12-11 10:35:00,86.43,86.48,86.41,86.41,1975.0,80.2579,80.3043,80.2393,80.2393,1975.0
2017-12-11 10:40:00,86.42,86.45,86.32,86.32,3182.0,80.2486,80.2765,80.1558,80.1558,3182.0
2017-12-11 10:45:00,86.33,86.35,86.21,86.3,4518.0,80.165,80.1836,80.0536,80.1372,4518.0
2017-12-11 10:50:00,86.29,86.38,86.27,86.38,3000.0,80.1279,80.2115,80.1093,80.2115,3000.0
2017-12-11 10:55:00,86.38,86.38,86.28,86.29,600.0,80.2115,80.2115,80.1186,80.1279,600.0
2017-12-11 11:00:00,86.33,86.34,86.24,86.24,1690.0,80.165,80.1743,80.0815,80.0815,1690.0
2017-12-11 11:05:00,86.31,86.35,86.28,86.29,2707.0,80.1465,80.1836,80.1186,80.1279,2707.0
2017-12-11 11:10:00,86.3,86.35,86.28,86.35,1703.0,80.1372,80.1836,80.1186,80.1836,1703.0
2017-12-11 11:15:00,86.36,86.4,86.33,86.39,1926.0,80.1929,80.23,80.165,80.2208,1926.0
2017-12-11 11:20:00,86.39,86.47,86.39,86.4,1600.0,80.2208,80.295,80.2208,80.23,1600.0
2017-12-11 11:25:00,86.41,86.42,86.36,86.42,2500.0,80.2393,80.2486,80.1929,80.2486,2500.0
2017-12-11 11:30:00,86.45,86.49,86.39,86.47,1300.0,80.2765,80.3136,80.2208,80.295,1300.0
2017-12-11 11:35:00,86.46,86.46,86.41,86.41,400.0,80.2858,80.2858,80.2393,80.2393,400.0
2017-12-11 11:40:00,86.41,86.45,86.33,86.36,9185.0,80.2393,80.2765,80.165,80.1929,9185.0
2017-12-11 11:45:00,86.34,86.4,86.34,86.39,2796.0,80.1743,80.23,80.1743,80.2208,2796.0
2017-12-11 11:50:00,86.41,86.44,86.39,86.44,1707.0,80.2393,80.2672,80.2208,80.2672,1707.0
2017-12-11 11:55:00,86.46,86.46,86.36,86.36,1247.0,80.2858,80.2858,80.1929,80.1929,1247.0
2017-12-11 12:00:00,86.35,86.41,86.35,86.39,2520.0,80.1836,80.2393,80.1836,80.2208,2520.0
2017-12-11 12:05:00,86.37,86.43,86.35,86.36,2200.0,80.2022,80.2579,80.1836,80.1929,2200.0
2017-12-11 12:10:00,86.4,86.42,86.35,86.42,1435.0,80.23,80.2486,80.1836,80.2486,1435.0
2017-12-11 12:15:00,86.41,86.42,86.36,86.39,1400.0,80.2393,80.2486,80.1929,80.2208,1400.0
2017-12-11 12:20:00,86.36,86.41,86.35,86.41,1300.0,80.1929,80.2393,80.1836,80.2393,1300.0
2017-12-11 12:25:00,86.42,86.42,86.31,86.36,2500.0,80.2486,80.2486,80.1465,80.1929,2500.0
2017-12-11 12:30:00,86.36,86.42,86.35,86.42,800.0,80.1929,80.2486,80.1836,80.2486,800.0
2017-12-11 12:35:00,86.38,86.41,86.3,86.3,4136.0,80.2115,80.2393,80.1372,80.1372,4136.0
2017-12-11 12:40:00,86.33,86.44,86.31,86.44,3921.0,80.165,80.2672,80.1465,80.2672,3921.0
2017-12-11 12:45:00,86.44,86.47,86.38,86.38,1258.0,80.2672,80.295,80.2115,80.2115,1258.0
2017-12-11 12:50:00,86.4,86.4,86.36,86.37,1900.0,80.23,80.23,80.1929,80.2022,1900.0
2017-12-11 12:55:00,86.36,86.4,86.33,86.4,1784.0,80.1929,80.23,80.165,80.23,1784.0
2017-12-11 13:00:00,86.38,86.4,86.36,86.38,4787.0,80.2115,80.23,80.1929,80.2115,4787.0
2017-12-11 13:05:00,86.38,86.5,86.38,86.5,1270.0,80.2115,80.3229,80.2115,80.3229,1270.0
2017-12-11 13:10:00,86.46,86.48,86.37,86.37,2337.0,80.2858,80.3043,80.2022,80.2022,2337.0
2017-12-11 13:15:00,86.39,86.39,86.32,86.37,2500.0,80.2208,80.2208,80.1558,80.2022,2500.0
2017-12-11 13:20:00,86.38,86.41,86.37,86.37,1502.0,80.2115,80.2393,80.2022,80.2022,1502.0
2017-12-11 13:25:00,86.4,86.4,86.35,86.35,900.0,80.23,80.23,80.1836,80.1836,900.0
2017-12-11 13:30:00,86.39,86.43,86.3,86.34,2783.0,80.2208,80.2579,80.1372,80.1743,2783.0
2017-12-11 13:35:00,86.28,86.36,86.28,86.36,3585.0,80.1186,80.1929,80.1186,80.1929,3585.0
2017-12-11 13:40:00,86.34,86.43,86.33,86.41,4000.0,80.1743,80.2579,80.165,80.2393,4000.0
2017-12-11 13:45:00,86.41,86.41,86.4,86.41,500.0,80.2393,80.2393,80.23,80.2393,500.0
2017-12-11 13:50:00,86.38,86.41,86.37,86.37,2709.0,80.2115,80.2393,80.2022,80.2022,2709.0
2017-12-11 13:55:00,86.41,86.41,86.35,86.41,1913.0,80.2393,80.2393,80.1836,80.2393,1913.0
2017-12-11 14:00:00,86.4,86.4,86.35,86.35,800.0,80.23,80.23,80.1836,80.1836,800.0
2017-12-11 14:05:00,86.36,86.39,86.35,86.39,2100.0,80.1929,80.2208,80.1836,80.2208,2100.0
2017-12-11 14:10:00,86.39,86.41,86.34,86.39,2958.0,80.2208,80.2393,80.1743,80.2208,2958.0
2017-12-11 14:15:00,86.39,86.39,86.35,86.38,2808.0,80.2208,80.2208,80.1836,80.2115,2808.0
2017-12-11 14:20:00,86.37,86.39,86.35,86.38,1450.0,80.2022,80.2208,80.1836,80.2115,1450.0
2017-12-11 14:25:00,86.36,86.38,86.34,86.35,1723.0,80.1929,80.2115,80.1743,80.1836,1723.0
2017-12-11 14:30:00,86.35,86.35,86.31,86.34,3159.0,80.1836,80.1836,80.1465,80.1743,3159.0
2017-12-11 14:35:00,86.33,86.37,86.32,86.36,2306.0,80.165,80.2022,80.1558,80.1929,2306.0
2017-12-11 14:40:00,86.36,86.38,86.34,86.34,1955.0,80.1929,80.2115,80.1743,80.1743,1955.0
2017-12-11 14:45:00,86.35,86.36,86.33,86.36,2402.0,80.1836,80.1929,80.165,80.1929,2402.0
2017-12-11 14:50:00,86.35,86.38,86.31,86.38,2340.0,80.1836,80.2115,80.1465,80.2115,2340.0
2017-12-11 14:55:00,86.36,86.37,86.36,86.37,800.0,80.1929,80.2022,80.1929,80.2022,800.0
2017-12-11 15:00:00,86.37,86.38,86.3,86.34,5153.0,80.2022,80.2115,80.1372,80.1743,5153.0
2017-12-11 15:05:00,86.32,86.33,86.26,86.29,2000.0,80.1558,80.165,80.1,80.1279,2000.0
2017-12-11 15:10:00,86.3,86.31,86.27,86.27,4100.0,80.1372,80.1465,80.1093,80.1093,4100.0
2017-12-11 15:15:00,86.28,86.28,86.25,86.26,3332.0,80.1186,80.1186,80.0908,80.1,3332.0
2017-12-11 15:20:00,86.27,86.28,86.24,86.27,2899.0,80.1093,80.1186,80.0815,80.1093,2899.0
2017-12-11 15:25:00,86.27,86.31,86.23,86.31,7346.0,80.1093,80.1465,80.0722,80.1465,7346.0
2017-12-11 15:30:00,86.31,86.37,86.28,86.33,9525.0,80.1465,80.2022,80.1186,80.165,9525.0
2017-12-11 15:35:00,86.34,86.37,86.33,86.37,6408.0,80.1743,80.2022,80.165,80.2022,6408.0
2017-12-11 15:40:00,86.37,86.4,86.34,86.36,8568.0,80.2022,80.23,80.1743,80.1929,8568.0
2017-12-11 15:45:00,86.35,86.41,86.32,86.41,15140.0,80.1836,80.2393,80.1558,80.2393,15140.0
2017-12-11 15:50:00,86.41,86.44,86.39,86.43,15331.0,80.2393,80.2672,80.2208,80.2579,15331.0
2017-12-11 15:55:00,86.43,86.47,86.42,86.45,48518.0,80.2579,80.295,80.2486,80.2765,48518.0
2017-12-12 09:30:00,85.78,86.0,85.28,85.96,21032.0,79.6543,79.8586,79.19,79.8215,21032.0
2017-12-12 09:35:00,85.97,86.27,85.97,86.2,11070.0,79.8308,80.1093,79.8308,80.0443,11070.0
2017-12-12 09:40:00,86.23,86.33,86.06,86.21,3540.0,80.0722,80.165,79.9143,80.0536,3540.0
2017-12-12 09:45:00,86.16,86.36,86.14,86.17,6616.0,80.0072,80.1929,79.9886,80.0165,6616.0
2017-12-12 09:50:00,86.23,86.5,86.2,86.46,6900.0,80.0722,80.3229,80.0443,80.2858,6900.0
2017-12-12 09:55:00,86.45,86.63,86.45,86.6,2400.0,80.2765,80.4436,80.2765,80.4158,2400.0
2017-12-12 10:00:00,86.68,86.7,86.52,86.55,2400.0,80.4901,80.5086,80.3415,80.3693,2400.0
2017-12-12 10:05:00,86.52,86.61,86.51,86.61,1300.0,80.3415,80.4251,80.3322,80.4251,1300.0
2017-12-12 10:10:00,86.61,86.61,86.61,86.61,0.0,80.4251,80.4251,80.4251,80.4251,0.0
2017-12-12 10:15:00,86.57,86.62,86.43,86.43,1435.0,80.3879,80.4343,80.2579,80.2579,1435.0
2017-12-12 10:20:00,86.38,86.4,86.35,86.35,500.0,80.2115,80.23,80.1836,80.1836,500.0
2017-12-12 10:25:00,86.31,86.31,86.26,86.29,1439.0,80.1465,80.1465,80.1,80.1279,1439.0
2017-12-12 10:30:00,86.29,86.37,86.27,86.37,1800.0,80.1279,80.2022,80.1093,80.2022,1800.0
2017-12-12 10:35:00,86.35,86.47,86.35,86.43,2613.0,80.1836,80.295,80.1836,80.2579,2613.0
2017-12-12 10:40:00,86.38,86.38,86.32,86.32,538.0,80.2115,80.2115,80.1558,80.1558,538.0
2017-12-12 10:45:00,86.34,86.35,86.28,86.28,800.0,80.1743,80.1836,80.1186,80.1186,800.0
2017-12-12 10:50:00,86.23,86.33,86.23,86.3,1300.0,80.0722,80.165,80.0722,80.1372,1300.0
2017-12-12 10:55:00,86.27,86.31,86.22,86.28,1100.0,80.1093,80.1465,80.0629,80.1186,1100.0
2017-12-12 11:00:00,86.29,86.37,86.29,86.29,2550.0,80.1279,80.2022,80.1279,80.1279,2550.0
2017-12-12 11:05:00,86.26,86.32,86.26,86.3,902.0,80.1,80.1558,80.1,80.1372,902.0
2017-12-12 11:10:00,86.32,86.32,86.18,86.2,1100.0,80.1558,80.1558,80.0258,80.0443,1100.0
2017-12-12 11:15:00,86.25,86.34,86.22,86.34,5400.0,80.0908,80.1743,80.0629,80.1743,5400.0
2017-12-12 11:20:00,86.34,86.37,86.26,86.36,900.0,80.1743,80.2022,80.1,80.1929,900.0
2017-12-12 11:25:00,86.33,86.37,86.29,86.29,480.0,80.165,80.2022,80.1279,80.1279,480.0
2017-12-12 11:30:00,86.34,86.36,86.32,86.32,1100.0,80.1743,80.1929,80.1558,80.1558,1100.0
2017-12-12 11:35:00,86.32,86.37,86.31,86.33,1400.0,80.1558,80.2022,80.1465,80.165,1400.0
2017-12-12 11:40:00,86.3,86.34,86.24,86.34,2240.0,80.1372,80.1743,80.0815,80.1743,2240.0
2017-12-12 11:45:00,86.36,86.42,86.35,86.42,823.0,80.1929,80.2486,80.1836,80.2486,823.0
2017-12-12 11:50:00,86.42,86.48,86.37,86.37,1700.0,80.2486,80.3043,80.2022,80.2022,1700.0
2017-12-12 11:55:00,86.37,86.38,86.35,86.36,500.0,80.2022,80.2115,80.1836,80.1929,500.0
2017-12-12 12:00:00,86.36,86.5,86.36,86.4,1900.0,80.1929,80.3229,80.1929,80.23,1900.0
2017-12-12 12:05:00,86.43,86.48,86.43,86.46,1421.0,80.2579,80.3043,80.2579,80.2858,1421.0
2017-12-12 12:10:00,86.44,86.44,86.41,86.44,700.0,80.2672,80.2672,80.2393,80.2672,700.0
2017-12-12 12:15:00,86.43,86.43,86.39,86.39,700.0,80.2579,80.2579,80.2208,80.2208,700.0
2017-12-12 12:20:00,86.44,86.47,86.39,86.39,1400.0,80.2672,80.295,80.2208,80.2208,1400.0
2017-12-12 12:25:00,86.41,86.41,86.21,86.21,1209.0,80.2393,80.2393,80.0536,80.0536,1209.0
2017-12-12 12:30:00,86.24,86.29,86.24,86.29,1913.0,80.0815,80.1279,80.0815,80.1279,1913.0
2017-12-12 12:35:00,86.23,86.27,86.21,86.26,800.0,80.0722,80.1093,80.0536,80.1,800.0
2017-12-12 12:40:00,86.28,86.3,86.25,86.25,1400.0,80.1186,80.1372,80.0908,80.0908,1400.0
2017-12-12 12:45:00,86.22,86.26,86.22,86.22,500.0,80.0629,80.1,80.0629,80.0629,500.0
2017-12-12 12:50:00,86.23,86.25,86.23,86.25,471.0,80.0722,80.0908,80.0722,80.0908,471.0
2017-12-12 12:55:00,86.24,86.24,86.18,86.18,1411.0,80.0815,80.0815,80.0258,80.0258,1411.0
2017-12-12 13:00:00,86.19,86.2,86.16,86.2,1900.0,80.035,80.0443,80.0072,80.0443,1900.0
2017-12-12 13:05:00,86.22,86.25,86.21,86.22,800.0,80.0629,80.0908,80.0536,80.0629,800.0
2017-12-12 13:10:00,86.24,86.28,86.24,86.28,712.0,80.0815,80.1186,80.0815,80.1186,712.0
2017-12-12 13:15:00,86.25,86.25,86.21,86.25,1500.0,80.0908,80.0908,80.0536,80.0908,1500.0
2017-12-12 13:20:00,86.26,86.27,86.22,86.27,500.0,80.1,80.1093,80.0629,80.1093,500.0
2017-12-12 13:25:00,86.27,86.33,86.24,86.26,3500.0,80.1093,80.165,80.0815,80.1,3500.0
2017-12-12 13:30:00,86.27,86.27,86.21,86.23,1038.0,80.1093,80.1093,80.0536,80.0722,1038.0
2017-12-12 13:35:00,86.24,86.25,86.24,86.24,700.0,80.0815,80.0908,80.0815,80.0815,700.0
2017-12-12 13:40:00,86.3,86.33,86.27,86.3,2350.0,80.1372,80.165,80.1093,80.1372,2350.0
2017-12-12 13:45:00,86.32,86.32,86.19,86.19,888.0,80.1558,80.1558,80.035,80.035,888.0
2017-12-12 13:50:00,86.23,86.23,86.14,86.17,8054.0,80.0722,80.0722,79.9886,80.0165,8054.0
2017-12-12 13:55:00,86.15,86.15,86.09,86.09,3874.0,79.9979,79.9979,79.9422,79.9422,3874.0
2017-12-12 14:00:00,86.11,86.12,86.08,86.12,1100.0,79.9608,79.97,79.9329,79.97,1100.0
2017-12-12 14:05:00,86.13,86.17,86.13,86.16,2339.0,79.9793,80.0165,79.9793,80.0072,2339.0
2017-12-12 14:10:00,86.16,86.18,86.13,86.17,2061.0,80.0072,80.0258,79.9793,80.0165,2061.0
2017-12-12 14:15:00,86.18,86.22,86.14,86.14,8454.0,80.0258,80.0629,79.9886,79.9886,8454.0
2017-12-12 14:20:00,86.12,86.14,86.05,86.11,2584.0,79.97,79.9886,79.905,79.9608,2584.0
2017-12-12 14:25:00,86.05,86.14,86.05,86.14,3843.0,79.905,79.9886,79.905,79.9886,3843.0
2017-12-12 14:30:00,86.14,86.14,86.06,86.06,1000.0,79.9886,79.9886,79.9143,79.9143,1000.0
2017-12-12 14:35:00,86.12,86.13,86.1,86.11,3006.0,79.97,79.9793,79.9515,79.9608,3006.0
2017-12-12 14:40:00,86.1,86.1,86.02,86.02,2627.0,79.9515,79.9515,79.8772,79.8772,2627.0
2017-12-12 14:45:00,86.02,86.05,85.97,85.97,2050.0,79.8772,79.905,79.8308,79.8308,2050.0
2017-12-12 14:50:00,86.0,86.04,85.98,86.04,2449.0,79.8586,79.8958,79.84,79.8958,2449.0
2017-12-12 14:55:00,86.05,86.05,85.99,86.01,1500.0,79.905,79.905,79.8493,79.8679,1500.0
2017-12-12 15:00:00,86.01,86.02,85.97,86.01,2600.0,79.8679,79.8772,79.8308,79.8679,2600.0
2017-12-12 15:05:00,85.98,86.1,85.98,86.1,5842.0,79.84,79.9515,79.84,79.9515,5842.0
2017-12-12 15:10:00,86.09,86.1,85.99,85.99,3900.0,79.9422,79.9515,79.8493,79.8493,3900.0
2017-12-12 15:15:00,86.03,86.03,85.99,86.01,4134.0,79.8865,79.8865,79.8493,79.8679,4134.0
2017-12-12 15:20:00,86.03,86.03,85.94,85.99,6596.0,79.8865,79.8865,79.8029,79.8493,6596.0
2017-12-12 15:25:00,86.0,86.0,85.93,85.95,8122.0,79.8586,79.8586,79.7936,79.8122,8122.0
2017-12-12 15:30:00,85.96,86.03,85.94,86.01,16550.0,79.8215,79.8865,79.8029,79.8679,16550.0
2017-12-12 15:35:00,86.01,86.01,85.95,85.96,7795.0,79.8679,79.8679,79.8122,79.8215,7795.0
2017-12-12 15:40:00,85.94,85.96,85.85,85.85,9109.0,79.8029,79.8215,79.7193,79.7193,9109.0
2017-12-12 15:45:00,85.85,85.88,85.76,85.84,23344.0,79.7193,79.7472,79.6358,79.71,23344.0
2017-12-12 15:50:00,85.82,85.82,85.73,85.76,13365.0,79.6915,79.6915,79.6079,79.6358,13365.0
2017-12-12 15:55:00,85.77,85.86,85.74,85.84,35273.0,79.645,79.7286,79.6172,79.71,35273.0
2017-12-13 09:30:00,85.33,85.43,85.19,85.31,13399.0,79.2365,79.3293,79.1065,79.2179,13399.0
2017-12-13 09:35:00,85.26,85.4,85.2,85.35,5818.0,79.1715,79.3015,79.1157,79.255,5818.0
2017-12-13 09:40:00,85.4,85.4,85.22,85.33,4900.0,79.3015,79.3015,79.1343,79.2365,4900.0
2017-12-13 09:45:00,85.33,85.56,85.32,85.44,13882.0,79.2365,79.45,79.2272,79.3386,13882.0
2017-12-13 09:50:00,85.44,85.51,85.36,85.36,2104.0,79.3386,79.4036,79.2643,79.2643,2104.0
2017-12-13 09:55:00,85.36,85.46,85.35,85.4,3123.0,79.2643,79.3572,79.255,79.3015,3123.0
2017-12-13 10:00:00,85.38,85.41,85.2,85.2,2846.0,79.2829,79.3107,79.1157,79.1157,2846.0
2017-12-13 10:05:00,85.2,85.21,85.04,85.19,5431.0,79.1157,79.125,78.9672,79.1065,5431.0
2017-12-13 10:10:00,85.26,85.34,85.18,85.34,2200.0,79.1715,79.2457,79.0972,79.2457,2200.0
2017-12-13 10:15:00,85.3,85.36,85.29,85.36,1499.0,79.2086,79.2643,79.1993,79.2643,1499.0
2017-12-13 10:20:00,85.37,85.42,85.37,85.38,2686.0,79.2736,79.32,79.2736,79.2829,2686.0
2017-12-13 10:25:00,85.35,85.41,85.33,85.4,3250.0,79.255,79.3107,79.2365,79.3015,3250.0
2017-12-13 10:30:00,85.38,85.43,85.34,85.4,3011.0,79.2829,79.3293,79.2457,79.3015,3011.0
2017-12-13 10:35:00,85.4,85.4,85.35,85.38,1600.0,79.3015,79.3015,79.255,79.2829,1600.0
2017-12-13 10:40:00,85.39,85.39,85.34,85.34,1831.0,79.2922,79.2922,79.2457,79.2457,1831.0
2017-12-13 10:45:00,85.4,85.4,85.26,85.31,5200.0,79.3015,79.3015,79.1715,79.2179,5200.0
2017-12-13 10:50:00,85.32,85.37,85.3,85.3,2909.0,79.2272,79.2736,79.2086,79.2086,2909.0
2017-12-13 10:55:00,85.27,85.35,85.27,85.35,710.0,79.1807,79.255,79.1807,79.255,710.0
2017-12-13 11:00:00,85.34,85.45,85.34,85.43,3600.0,79.2457,79.3479,79.2457,79.3293,3600.0
2017-12-13 11:05:00,85.44,85.5,85.42,85.5,5019.0,79.3386,79.3943,79.32,79.3943,5019.0
2017-12-13 11:10:00,85.52,85.61,85.47,85.61,3640.0,79.4129,79.4965,79.3665,79.4965,3640.0
2017-12-13 11:15:00,85.62,85.67,85.6,85.61,3305.0,79.5057,79.5522,79.4872,79.4965,3305.0
2017-12-13 11:20:00,85.61,85.61,85.55,85.58,4367.0,79.4965,79.4965,79.4407,79.4686,4367.0
2017-12-13 11:25:00,85.56,85.56,85.49,85.53,2230.0,79.45,79.45,79.385,79.4222,2230.0
2017-12-13 11:30:00,85.54,85.59,85.49,85.49,4407.0,79.4315,79.4779,79.385,79.385,4407.0
2017-12-13 11:35:00,85.5,85.51,85.43,85.43,2800.0,79.3943,79.4036,79.3293,79.3293,2800.0
2017-12-13 11:40:00,85.45,85.5,85.45,85.5,1000.0,79.3479,79.3943,79.3479,79.3943,1000.0
2017-12-13 11:45:00,85.52,85.71,85.52,85.7,3380.0,79.4129,79.5893,79.4129,79.58,3380.0
2017-12-13 11:50:00,85.77,85.77,85.57,85.57,7159.0,79.645,79.645,79.4593,79.4593,7159.0
2017-12-13 11:55:00,85.61,85.63,85.54,85.54,2974.0,79.4965,79.515,79.4315,79.4315,2974.0
2017-12-13 12:00:00,85.54,85.54,85.38,85.38,1703.0,79.4315,79.4315,79.2829,79.2829,1703.0
2017-12-13 12:05:00,85.43,85.44,85.31,85.31,3634.0,79.3293,79.3386,79.2179,79.2179,3634.0
2017-12-13 12:10:00,85.29,85.34,85.25,85.31,1254.0,79.1993,79.2457,79.1622,79.2179,1254.0
2017-12-13 12:15:00,85.28,85.3,85.03,85.09,5838.0,79.19,79.2086,78.9579,79.0136,5838.0
2017-12-13 12:20:00,85.14,85.37,85.14,85.37,2500.0,79.06,79.2736,79.06,79.2736,2500.0
2017-12-13 12:25:00,85.39,85.39,85.18,85.21,4387.0,79.2922,79.2922,79.0972,79.125,4387.0
2017-12-13 12:30:00,85.21,85.23,85.18,85.22,1150.0,79.125,79.1436,79.0972,79.1343,1150.0
2017-12-13 12:35:00,85.22,85.36,85.19,85.22,4004.0,79.1343,79.2643,79.1065,79.1343,4004.0
2017-12-13 12:40:00,85.22,85.27,85.18,85.2,2057.0,79.1343,79.1807,79.0972,79.1157,2057.0
2017-12-13 12:45:00,85.21,85.24,85.08,85.16,8533.0,79.125,79.1529,79.0043,79.0786,8533.0
2017-12-13 12:50:00,85.18,85.19,85.16,85.17,2439.0,79.0972,79.1065,79.0786,79.0879,2439.0
2017-12-13 12:55:00,85.13,85.17,85.13,85.17,700.0,79.0507,79.0879,79.0507,79.0879,700.0
2017-12-13 13:00:00,85.16,85.23,85.16,85.19,3224.0,79.0786,79.1436,79.0786,79.1065,3224.0
2017-12-13 13:05:00,85.2,85.26,85.19,85.26,1729.0,79.1157,79.1715,79.1065,79.1715,1729.0
2017-12-13 13:10:00,85.27,85.27,85.21,85.21,2463.0,79.1807,79.1807,79.125,79.125,2463.0
2017-12-13 13:15:00,85.19,85.19,85.14,85.17,1794.0,79.1065,79.1065,79.06,79.0879,1794.0
2017-12-13 13:20:00,85.15,85.18,85.11,85.16,2193.0,79.0693,79.0972,79.0322,79.0786,2193.0
2017-12-13 13:25:00,85.18,85.19,85.15,85.15,1200.0,79.0972,79.1065,79.0693,79.0693,1200.0
2017-12-13 13:30:00,85.15,85.17,85.03,85.03,2279.0,79.0693,79.0879,78.9579,78.9579,2279.0
2017-12-13 13:35:00,85.03,85.16,85.03,85.16,3920.0,78.9579,79.0786,78.9579,79.0786,3920.0
2017-12-13 13:40:00,85.15,85.17,85.09,85.1,2384.0,79.0693,79.0879,79.0136,79.0229,2384.0
2017-12-13 13:45:00,85.11,85.21,85.11,85.21,1913.0,79.0322,79.125,79.0322,79.125,1913.0
2017-12-13 13:50:00,85.21,85.3,85.18,85.18,4407.0,79.125,79.2086,79.0972,79.0972,4407.0
2017-12-13 13:55:00,85.21,85.27,85.2,85.27,2200.0,79.125,79.1807,79.1157,79.1807,2200.0
2017-12-13 14:00:00,85.27,85.59,85.27,85.33,5071.0,79.1807,79.4779,79.1807,79.2365,5071.0
2017-12-13 14:05:00,85.37,85.37,85.25,85.35,4421.0,79.2736,79.2736,79.1622,79.255,4421.0
2017-12-13 14:10:00,85.34,85.45,85.33,85.45,2613.0,79.2457,79.3479,79.2365,79.3479,2613.0
2017-12-13 14:15:00,85.48,85.88,85.48,85.87,4000.0,79.3757,79.7472,79.3757,79.7379,4000.0
2017-12-13 14:20:00,85.89,85.98,85.62,85.62,6146.0,79.7565,79.84,79.5057,79.5057,6146.0
2017-12-13 14:25:00,85.64,85.67,85.58,85.64,3297.0,79.5243,79.5522,79.4686,79.5243,3297.0
2017-12-13 14:30:00,85.64,85.72,85.57,85.72,3100.0,79.5243,79.5986,79.4593,79.5986,3100.0
2017-12-13 14:35:00,85.71,85.71,85.53,85.54,3110.0,79.5893,79.5893,79.4222,79.4315,3110.0
2017-12-13 14:40:00,85.55,85.64,85.52,85.64,4333.0,79.4407,79.5243,79.4129,79.5243,4333.0
2017-12-13 14:45:00,85.65,85.75,85.62,85.71,3328.0,79.5336,79.6265,79.5057,79.5893,3328.0
2017-12-13 14:50:00,85.76,85.76,85.55,85.55,5673.0,79.6358,79.6358,79.4407,79.4407,5673.0
2017-12-13 14:55:00,85.62,85.62,85.12,85.26,32522.0,79.5057,79.5057,79.0415,79.1715,32522.0
2017-12-13 15:00:00,85.29,85.4,85.19,85.3,23045.0,79.1993,79.3015,79.1065,79.2086,23045.0
2017-12-13 15:05:00,85.31,85.37,85.22,85.22,4980.0,79.2179,79.2736,79.1343,79.1343,4980.0
2017-12-13 15:10:00,85.22,85.26,85.2,85.21,8794.0,79.1343,79.1715,79.1157,79.125,8794.0
2017-12-13 15:15:00,85.2,85.27,85.2,85.21,12438.0,79.1157,79.1807,79.1157,79.125,12438.0
2017-12-13 15:20:00,85.23,85.26,85.2,85.21,11374.0,79.1436,79.1715,79.1157,79.125,11374.0
2017-12-13 15:25:00,85.21,85.23,85.17,85.19,9428.0,79.125,79.1436,79.0879,79.1065,9428.0
2017-12-13 15:30:00,85.19,85.26,85.15,85.15,21208.0,79.1065,79.1715,79.0693,79.0693,21208.0
2017-12-13 15:35:00,85.15,85.24,85.15,85.22,11062.0,79.0693,79.1529,79.0693,79.1343,11062.0
2017-12-13 15:40:00,85.23,85.24,85.19,85.19,7676.0,79.1436,79.1529,79.1065,79.1065,7676.0
2017-12-13 15:45:00,85.21,85.25,85.07,85.13,20434.0,79.125,79.1622,78.995,79.0507,20434.0
2017-12-13 15:50:00,85.11,85.11,85.01,85.03,21798.0,79.0322,79.0322,78.9393,78.9579,21798.0
2017-12-13 15:55:00,85.03,85.11,85.01,85.04,38559.0,78.9579,79.0322,78.9393,78.9672,38559.0
2017-12-14 09:30:00,84.79,84.9,84.57,84.89,14068.0,78.735,78.8372,78.5307,78.8279,14068.0
2017-12-14 09:35:00,84.9,84.96,84.66,84.75,5900.0,78.8372,78.8929,78.6143,78.6979,5900.0
2017-12-14 09:40:00,84.72,84.74,84.57,84.74,7705.0,78.67,78.6886,78.5307,78.6886,7705.0
2017-12-14 09:45:00,84.65,84.73,84.61,84.73,3800.0,78.605,78.6793,78.5679,78.6793,3800.0
2017-12-14 09:50:00,84.7,84.74,84.28,84.28,6399.0,78.6514,78.6886,78.2614,78.2614,6399.0
2017-12-14 09:55:00,84.38,84.62,84.37,84.6,3700.0,78.3543,78.5772,78.345,78.5586,3700.0
2017-12-14 10:00:00,84.6,84.6,84.41,84.42,8749.0,78.5586,78.5586,78.3822,78.3914,8749.0
2017-12-14 10:05:00,84.41,84.44,84.38,84.38,2703.0,78.3822,78.41,78.3543,78.3543,2703.0
2017-12-14 10:10:00,84.43,84.45,84.39,84.39,2500.0,78.4007,78.4193,78.3636,78.3636,2500.0
2017-12-14 10:15:00,84.41,84.43,84.41,84.43,200.0,78.3822,78.4007,78.3822,78.4007,200.0
2017-12-14 10:20:00,84.41,84.41,84.36,84.39,1796.0,78.3822,78.3822,78.3357,78.3636,1796.0
2017-12-14 10:25:00,84.36,84.51,84.36,84.47,4201.0,78.3357,78.475,78.3357,78.4379,4201.0
2017-12-14 10:30:00,84.39,84.45,84.38,84.43,4767.0,78.3636,78.4193,78.3543,78.4007,4767.0
2017-12-14 10:35:00,84.44,84.49,84.42,84.44,2600.0,78.41,78.4564,78.3914,78.41,2600.0
2017-12-14 10:40:00,84.44,84.46,84.38,84.43,4770.0,78.41,78.4286,78.3543,78.4007,4770.0
2017-12-14 10:45:00,84.45,84.48,84.42,84.42,4559.0,78.4193,78.4472,78.3914,78.3914,4559.0
2017-12-14 10:50:00,84.44,84.48,84.43,84.45,2950.0,78.41,78.4472,78.4007,78.4193,2950.0
2017-12-14 10:55:00,84.5,84.52,84.47,84.48,2404.0,78.4657,78.4843,78.4379,78.4472,2404.0
2017-12-14 11:00:00,84.53,84.63,84.53,84.63,1322.0,78.4936,78.5864,78.4936,78.5864,1322.0
2017-12-14 11:05:00,84.59,84.6,84.55,84.59,2051.0,78.5493,78.5586,78.5122,78.5493,2051.0
2017-12-14 11:10:00,84.59,84.64,84.57,84.6,3279.0,78.5493,78.5957,78.5307,78.5586,3279.0
2017-12-14 11:15:00,84.6,84.64,84.6,84.64,3807.0,78.5586,78.5957,78.5586,78.5957,3807.0
2017-12-14 11:20:00,84.63,84.66,84.63,84.66,400.0,78.5864,78.6143,78.5864,78.6143,400.0
2017-12-14 11:25:00,84.65,84.78,84.64,84.78,2003.0,78.605,78.7257,78.5957,78.7257,2003.0
2017-12-14 11:30:00,84.78,84.82,84.78,84.82,2958.0,78.7257,78.7629,78.7257,78.7629,2958.0
2017-12-14 11:35:00,84.87,84.88,84.82,84.88,1100.0,78.8093,78.8186,78.7629,78.8186,1100.0
2017-12-14 11:40:00,84.85,84.85,84.83,84.84,1385.0,78.7907,78.7907,78.7722,78.7815,1385.0
2017-12-14 11:45:00,84.84,84.89,84.82,84.86,5800.0,78.7815,78.8279,78.7629,78.8,5800.0
2017-12-14 11:50:00,84.89,84.89,84.8,84.82,1300.0,78.8279,78.8279,78.7443,78.7629,1300.0
2017-12-14 11:55:00,84.87,84.87,84.78,84.81,3591.0,78.8093,78.8093,78.7257,78.7536,3591.0
2017-12-14 12:00:00,84.81,84.85,84.76,84.82,3465.0,78.7536,78.7907,78.7072,78.7629,3465.0
2017-12-14 12:05:00,84.78,84.79,84.76,84.77,900.0,78.7257,78.735,78.7072,78.7164,900.0
2017-12-14 12:10:00,84.74,84.76,84.67,84.72,2832.0,78.6886,78.7072,78.6236,78.67,2832.0
2017-12-14 12:15:00,84.72,84.75,84.7,84.75,2262.0,78.67,78.6979,78.6514,78.6979,2262.0
2017-12-14 12:20:00,84.77,84.85,84.77,84.83,2971.0,78.7164,78.7907,78.7164,78.7722,2971.0
2017-12-14 12:25:00,84.83,84.83,84.71,84.74,1700.0,78.7722,78.7722,78.6607,78.6886,1700.0
2017-12-14 12:30:00,84.69,84.69,84.63,84.63,300.0,78.6422,78.6422,78.5864,78.5864,300.0
2017-12-14 12:35:00,84.61,84.64,84.56,84.61,2570.0,78.5679,78.5957,78.5214,78.5679,2570.0
2017-12-14 12:40:00,84.59,84.62,84.55,84.62,3510.0,78.5493,78.5772,78.5122,78.5772,3510.0
2017-12-14 12:45:00,84.64,84.74,84.64,84.71,1253.0,78.5957,78.6886,78.5957,78.6607,1253.0
2017-12-14 12:50:00,84.67,84.67,84.59,84.62,1060.0,78.6236,78.6236,78.5493,78.5772,1060.0
2017-12-14 12:55:00,84.57,84.57,84.48,84.51,3478.0,78.5307,78.5307,78.4472,78.475,3478.0
2017-12-14 13:00:00,84.58,84.61,84.55,84.61,1310.0,78.54,78.5679,78.5122,78.5679,1310.0
2017-12-14 13:05:00,84.58,84.58,84.54,84.55,852.0,78.54,78.54,78.5029,78.5122,852.0
2017-12-14 13:10:00,84.45,84.48,84.4,84.44,2000.0,78.4193,78.4472,78.3729,78.41,2000.0
2017-12-14 13:15:00,84.4,84.53,84.38,84.47,2706.0,78.3729,78.4936,78.3543,78.4379,2706.0
2017-12-14 13:20:00,84.45,84.52,84.45,84.5,1100.0,78.4193,78.4843,78.4193,78.4657,1100.0
2017-12-14 13:25:00,84.51,84.53,84.5,84.53,2024.0,78.475,78.4936,78.4657,78.4936,2024.0
2017-12-14 13:30:00,84.5,84.5,84.39,84.39,500.0,78.4657,78.4657,78.3636,78.3636,500.0
2017-12-14 13:35:00,84.38,84.4,84.33,84.36,1540.0,78.3543,78.3729,78.3079,78.3357,1540.0
2017-12-14 13:40:00,84.3,84.38,84.29,84.34,2900.0,78.28,78.3543,78.2707,78.3172,2900.0
2017-12-14 13:45:00,84.36,84.39,84.32,84.34,1082.0,78.3357,78.3636,78.2986,78.3172,1082.0
2017-12-14 13:50:00,84.3,84.4,84.3,84.4,1400.0,78.28,78.3729,78.28,78.3729,1400.0
2017-12-14 13:55:00,84.4,84.44,84.36,84.38,1700.0,78.3729,78.41,78.3357,78.3543,1700.0
2017-12-14 14:00:00,84.38,84.42,84.34,84.4,2100.0,78.3543,78.3914,78.3172,78.3729,2100.0
2017-12-14 14:05:00,84.41,84.48,84.41,84.48,1508.0,78.3822,78.4472,78.3822,78.4472,1508.0
2017-12-14 14:10:00,84.47,84.47,84.44,84.45,1210.0,78.4379,78.4379,78.41,78.4193,1210.0
2017-12-14 14:15:00,84.43,84.44,84.36,84.36,3840.0,78.4007,78.41,78.3357,78.3357,3840.0
2017-12-14 14:20:00,84.36,84.4,84.25,84.25,3697.0,78.3357,78.3729,78.2336,78.2336,3697.0
2017-12-14 14:25:00,84.18,84.27,84.13,84.17,3746.0,78.1686,78.2522,78.1222,78.1593,3746.0
2017-12-14 14:30:00,84.16,84.25,84.15,84.23,2952.0,78.15,78.2336,78.1407,78.215,2952.0
2017-12-14 14:35:00,84.25,84.27,84.19,84.2,2365.0,78.2336,78.2522,78.1779,78.1872,2365.0
2017-12-14 14:40:00,84.22,84.26,84.13,84.16,2000.0,78.2057,78.2429,78.1222,78.15,2000.0
2017-12-14 14:45:00,84.18,84.23,84.13,84.23,3342.0,78.1686,78.215,78.1222,78.215,3342.0
2017-12-14 14:50:00,84.25,84.37,84.25,84.33,2947.0,78.2336,78.345,78.2336,78.3079,2947.0
2017-12-14 14:55:00,84.3,84.35,84.3,84.34,1069.0,78.28,78.3264,78.28,78.3172,1069.0
2017-12-14 15:00:00,84.3,84.36,84.26,84.27,5557.0,78.28,78.3357,78.2429,78.2522,5557.0
2017-12-14 15:05:00,84.29,84.31,84.19,84.19,1699.0,78.2707,78.2893,78.1779,78.1779,1699.0
2017-12-14 15:10:00,84.21,84.25,84.21,84.23,4800.0,78.1964,78.2336,78.1964,78.215,4800.0
2017-12-14 15:15:00,84.23,84.24,84.19,84.19,1829.0,78.215,78.2243,78.1779,78.1779,1829.0
2017-12-14 15:20:00,84.2,84.25,84.18,84.22,7369.0,78.1872,78.2336,78.1686,78.2057,7369.0
2017-12-14 15:25:00,84.23,84.28,84.23,84.25,4314.0,78.215,78.2614,78.215,78.2336,4314.0
2017-12-14 15:30:00,84.28,84.3,84.24,84.27,5000.0,78.2614,78.28,78.2243,78.2522,5000.0
2017-12-14 15:35:00,84.28,84.29,84.21,84.22,15912.0,78.2614,78.2707,78.1964,78.2057,15912.0
2017-12-14 15:40:00,84.2,84.23,84.14,84.14,13083.0,78.1872,78.215,78.1314,78.1314,13083.0
2017-12-14 15:45:00,84.14,84.14,84.02,84.03,33785.0,78.1314,78.1314,78.02,78.0293,33785.0
2017-12-14 15:50:00,84.01,84.01,83.9,84.0,21788.0,78.0107,78.0107,77.9086,78.0014,21788.0
2017-12-14 15:55:00,83.99,84.05,83.88,83.94,72365.0,77.9921,78.0479,77.89,77.9457,72365.0
2017-12-15 09:30:00,84.51,84.78,84.37,84.77,141094.0,78.475,78.7257,78.345,78.7164,141094.0
2017-12-15 09:35:00,84.75,85.22,84.67,85.06,2899.0,78.6979,79.1343,78.6236,78.9857,2899.0
2017-12-15 09:40:00,85.17,85.21,84.72,84.77,5850.0,79.0879,79.125,78.67,78.7164,5850.0
2017-12-15 09:45:00,84.76,85.28,84.76,85.28,2000.0,78.7072,79.19,78.7072,79.19,2000.0
2017-12-15 09:50:00,85.25,85.3,84.97,84.97,2600.0,79.1622,79.2086,78.9022,78.9022,2600.0
2017-12-15 09:55:00,84.95,85.07,84.95,85.05,3749.0,78.8836,78.995,78.8836,78.9765,3749.0
2017-12-15 10:00:00,85.0,85.43,85.0,85.21,6701.0,78.93,79.3293,78.93,79.125,6701.0
2017-12-15 10:05:00,85.22,85.28,85.07,85.15,700.0,79.1343,79.19,78.995,79.0693,700.0
2017-12-15 10:10:00,85.05,85.05,84.94,84.98,1907.0,78.9765,78.9765,78.8743,78.9115,1907.0
2017-12-15 10:15:00,84.98,85.33,84.98,85.33,800.0,78.9115,79.2365,78.9115,79.2365,800.0
2017-12-15 10:20:00,85.37,85.38,85.22,85.22,700.0,79.2736,79.2829,79.1343,79.1343,700.0
2017-12-15 10:25:00,85.25,85.41,85.24,85.41,2106.0,79.1622,79.3107,79.1529,79.3107,2106.0
2017-12-15 10:30:00,85.41,85.41,85.3,85.34,2100.0,79.3107,79.3107,79.2086,79.2457,2100.0
2017-12-15 10:35:00,85.31,85.4,85.31,85.35,821.0,79.2179,79.3015,79.2179,79.255,821.0
2017-12-15 10:40:00,85.4,85.4,85.36,85.36,600.0,79.3015,79.3015,79.2643,79.2643,600.0
2017-12-15 10:45:00,85.36,85.39,85.34,85.36,456.0,79.2643,79.2922,79.2457,79.2643,456.0
2017-12-15 10:50:00,85.3,85.41,85.3,85.41,1900.0,79.2086,79.3107,79.2086,79.3107,1900.0
2017-12-15 10:55:00,85.42,85.58,85.42,85.49,2700.0,79.32,79.4686,79.32,79.385,2700.0
2017-12-15 11:00:00,85.5,85.55,85.45,85.5,2464.0,79.3943,79.4407,79.3479,79.3943,2464.0
2017-12-15 11:05:00,85.54,85.54,85.5,85.5,320.0,79.4315,79.4315,79.3943,79.3943,320.0
2017-12-15 11:10:00,85.51,85.53,84.91,84.91,25768.0,79.4036,79.4222,78.8465,78.8465,25768.0
2017-12-15 11:15:00,84.97,85.09,84.41,85.04,64433.0,78.9022,79.0136,78.3822,78.9672,64433.0
2017-12-15 11:20:00,85.09,85.18,85.08,85.17,1000.0,79.0136,79.0972,79.0043,79.0879,1000.0
2017-12-15 11:25:00,85.2,85.4,85.2,85.39,3943.0,79.1157,79.3015,79.1157,79.2922,3943.0
2017-12-15 11:30:00,85.44,85.45,85.34,85.34,2202.0,79.3386,79.3479,79.2457,79.2457,2202.0
2017-12-15 11:35:00,85.34,85.37,85.31,85.37,900.0,79.2457,79.2736,79.2179,79.2736,900.0
2017-12-15 11:40:00,85.25,85.25,85.04,85.13,2400.0,79.1622,79.1622,78.9672,79.0507,2400.0
2017-12-15 11:45:00,85.36,85.36,85.26,85.29,2500.0,79.2643,79.2643,79.1715,79.1993,2500.0
2017-12-15 11:50:00,85.26,85.31,85.25,85.31,800.0,79.1715,79.2179,79.1622,79.2179,800.0
2017-12-15 11:55:00,85.34,85.39,85.34,85.36,1416.0,79.2457,79.2922,79.2457,79.2643,1416.0
2017-12-15 12:00:00,85.38,85.44,85.35,85.35,900.0,79.2829,79.3386,79.255,79.255,900.0
2017-12-15 12:05:00,85.32,85.34,85.28,85.31,1500.0,79.2272,79.2457,79.19,79.2179,1500.0
2017-12-15 12:10:00,85.32,85.35,85.3,85.32,1400.0,79.2272,79.255,79.2086,79.2272,1400.0
2017-12-15 12:15:00,85.27,85.37,85.24,85.35,1200.0,79.1807,79.2736,79.1529,79.255,1200.0
2017-12-15 12:20:00,85.35,85.36,85.34,85.36,600.0,79.255,79.2643,79.2457,79.2643,600.0
2017-12-15 12:25:00,85.32,85.39,85.31,85.33,1789.0,79.2272,79.2922,79.2179,79.2365,1789.0
2017-12-15 12:30:00,85.37,85.41,85.36,85.41,3600.0,79.2736,79.3107,79.2643,79.3107,3600.0
2017-12-15 12:35:00,85.34,85.39,85.29,85.3,1305.0,79.2457,79.2922,79.1993,79.2086,1305.0
2017-12-15 12:40:00,85.29,85.35,85.27,85.31,1378.0,79.1993,79.255,79.1807,79.2179,1378.0
2017-12-15 12:45:00,85.3,85.33,85.3,85.33,600.0,79.2086,79.2365,79.2086,79.2365,600.0
2017-12-15 12:50:00,85.34,85.34,85.27,85.27,700.0,79.2457,79.2457,79.1807,79.1807,700.0
2017-12-15 12:55:00,85.26,85.29,85.25,85.29,300.0,79.1715,79.1993,79.1622,79.1993,300.0
2017-12-15 13:00:00,85.29,85.34,85.27,85.31,1127.0,79.1993,79.2457,79.1807,79.2179,1127.0
2017-12-15 13:05:00,85.33,85.36,85.27,85.35,1400.0,79.2365,79.2643,79.1807,79.255,1400.0
2017-12-15 13:10:00,85.38,85.38,85.28,85.28,700.0,79.2829,79.2829,79.19,79.19,700.0
2017-12-15 13:15:00,85.28,85.34,85.28,85.33,600.0,79.19,79.2457,79.19,79.2365,600.0
2017-12-15 13:20:00,85.35,85.35,85.27,85.3,3600.0,79.255,79.255,79.1807,79.2086,3600.0
2017-12-15 13:25:00,85.25,85.25,85.21,85.24,3100.0,79.1622,79.1622,79.125,79.1529,3100.0
2017-12-15 13:30:00,85.24,85.27,85.2,85.21,2400.0,79.1529,79.1807,79.1157,79.125,2400.0
2017-12-15 13:35:00,85.2,85.23,85.09,85.15,9695.0,79.1157,79.1436,79.0136,79.0693,9695.0
2017-12-15 13:40:00,85.14,85.23,85.14,85.17,5300.0,79.06,79.1436,79.06,79.0879,5300.0
2017-12-15 13:45:00,85.16,85.2,85.14,85.19,3386.0,79.0786,79.1157,79.06,79.1065,3386.0
2017-12-15 13:50:00,85.14,85.19,85.12,85.17,800.0,79.06,79.1065,79.0415,79.0879,800.0
2017-12-15 13:55:00,85.2,85.28,85.2,85.27,2900.0,79.1157,79.19,79.1157,79.1807,2900.0
2017-12-15 14:00:00,85.25,85.29,85.21,85.29,1002.0,79.1622,79.1993,79.125,79.1993,1002.0
2017-12-15 14:05:00,85.31,85.31,85.24,85.24,825.0,79.2179,79.2179,79.1529,79.1529,825.0
2017-12-15 14:10:00,85.26,85.29,85.19,85.27,4700.0,79.1715,79.1993,79.1065,79.1807,4700.0
2017-12-15 14:15:00,85.28,85.35,85.21,85.21,4458.0,79.19,79.255,79.125,79.125,4458.0
2017-12-15 14:20:00,85.24,85.36,85.2,85.2,3559.0,79.1529,79.2643,79.1157,79.1157,3559.0
2017-12-15 14:25:00,85.2,85.26,85.18,85.25,2410.0,79.1157,79.1715,79.0972,79.1622,2410.0
2017-12-15 14:30:00,85.26,85.27,85.2,85.24,1200.0,79.1715,79.1807,79.1157,79.1529,1200.0
2017-12-15 14:35:00,85.21,85.32,85.19,85.3,4614.0,79.125,79.2272,79.1065,79.2086,4614.0
2017-12-15 14:40:00,85.3,85.37,85.3,85.37,1811.0,79.2086,79.2736,79.2086,79.2736,1811.0
2017-12-15 14:45:00,85.37,85.41,85.36,85.38,3600.0,79.2736,79.3107,79.2643,79.2829,3600.0
2017-12-15 14:50:00,85.37,85.41,85.28,85.28,2417.0,79.2736,79.3107,79.19,79.19,2417.0
2017-12-15 14:55:00,85.28,85.29,85.21,85.23,3300.0,79.19,79.1993,79.125,79.1436,3300.0
2017-12-15 15:00:00,85.24,85.27,85.18,85.22,3800.0,79.1529,79.1807,79.0972,79.1343,3800.0
2017-12-15 15:05:00,85.24,85.24,85.09,85.21,7745.0,79.1529,79.1529,79.0136,79.125,7745.0
2017-12-15 15:10:00,85.19,85.2,85.11,85.13,4733.0,79.1065,79.1157,79.0322,79.0507,4733.0
2017-12-15 15:15:00,85.11,85.15,85.09,85.15,3560.0,79.0322,79.0693,79.0136,79.0693,3560.0
2017-12-15 15:20:00,85.11,85.18,85.07,85.18,5063.0,79.0322,79.0972,78.995,79.0972,5063.0
2017-12-15 15:25:00,85.2,85.21,85.14,85.15,5002.0,79.1157,79.125,79.06,79.0693,5002.0
2017-12-15 15:30:00,85.2,85.23,85.13,85.14,7448.0,79.1157,79.1436,79.0507,79.06,7448.0
2017-12-15 15:35:00,85.12,85.23,85.1,85.13,6925.0,79.0415,79.1436,79.0229,79.0507,6925.0
2017-12-15 15:40:00,85.16,85.32,85.16,85.23,11770.0,79.0786,79.2272,79.0786,79.1436,11770.0
2017-12-15 15:45:00,85.26,85.31,85.07,85.18,25053.0,79.1715,79.2179,78.995,79.0972,25053.0
2017-12-15 15:50:00,85.2,85.26,85.07,85.21,24013.0,79.1157,79.1715,78.995,79.125,24013.0
2017-12-15 15:55:00,85.22,85.31,85.17,85.29,76159.0,79.1343,79.2179,79.0879,79.1993,76159.0
2017-12-18 09:30:00,85.68,85.76,85.49,85.55,5463.0,79.5615,79.6358,79.385,79.4407,5463.0
2017-12-18 09:35:00,85.78,85.95,85.77,85.95,2899.0,79.6543,79.8122,79.645,79.8122,2899.0
2017-12-18 09:40:00,85.98,86.21,85.92,86.08,4110.0,79.84,80.0536,79.7843,79.9329,4110.0
2017-12-18 09:45:00,85.94,86.17,85.77,85.78,3600.0,79.8029,80.0165,79.645,79.6543,3600.0
2017-12-18 09:50:00,85.77,85.81,85.72,85.73,600.0,79.645,79.6822,79.5986,79.6079,600.0
2017-12-18 09:55:00,85.76,85.81,85.71,85.8,3608.0,79.6358,79.6822,79.5893,79.6729,3608.0
2017-12-18 10:00:00,85.82,85.99,85.82,85.82,2850.0,79.6915,79.8493,79.6915,79.6915,2850.0
2017-12-18 10:05:00,85.86,86.02,85.86,86.01,2800.0,79.7286,79.8772,79.7286,79.8679,2800.0
2017-12-18 10:10:00,85.93,86.07,85.93,86.07,900.0,79.7936,79.9236,79.7936,79.9236,900.0
2017-12-18 10:15:00,86.1,86.11,86.04,86.1,2753.0,79.9515,79.9608,79.8958,79.9515,2753.0
2017-12-18 10:20:00,86.05,86.07,86.04,86.07,500.0,79.905,79.9236,79.8958,79.9236,500.0
2017-12-18 10:25:00,86.06,86.06,85.96,85.98,1500.0,79.9143,79.9143,79.8215,79.84,1500.0
2017-12-18 10:30:00,85.96,86.11,85.95,86.05,2900.0,79.8215,79.9608,79.8122,79.905,2900.0
2017-12-18 10:35:00,86.06,86.12,86.06,86.12,2631.0,79.9143,79.97,79.9143,79.97,2631.0
2017-12-18 10:40:00,86.09,86.29,86.09,86.29,3000.0,79.9422,80.1279,79.9422,80.1279,3000.0
2017-12-18 10:45:00,86.29,86.34,86.28,86.34,2700.0,80.1279,80.1743,80.1186,80.1743,2700.0
2017-12-18 10:50:00,86.37,86.4,86.37,86.4,350.0,80.2022,80.23,80.2022,80.23,350.0
2017-12-18 10:55:00,86.36,86.39,86.31,86.31,2700.0,80.1929,80.2208,80.1465,80.1465,2700.0
2017-12-18 11:00:00,86.22,86.22,86.19,86.2,200.0,80.0629,80.0629,80.035,80.0443,200.0
2017-12-18 11:05:00,86.2,86.26,86.19,86.26,2710.0,80.0443,80.1,80.035,80.1,2710.0
2017-12-18 11:10:00,86.24,86.35,86.23,86.32,2813.0,80.0815,80.1836,80.0722,80.1558,2813.0
2017-12-18 11:15:00,86.31,86.31,86.17,86.26,2700.0,80.1465,80.1465,80.0165,80.1,2700.0
2017-12-18 11:20:00,86.26,86.32,86.24,86.31,1100.0,80.1,80.1558,80.0815,80.1465,1100.0
2017-12-18 11:25:00,86.34,86.43,86.31,86.4,3200.0,80.1743,80.2579,80.1465,80.23,3200.0
2017-12-18 11:30:00,86.43,86.51,86.42,86.45,2478.0,80.2579,80.3322,80.2486,80.2765,2478.0
2017-12-18 11:35:00,86.4,86.42,86.37,86.41,400.0,80.23,80.2486,80.2022,80.2393,400.0
2017-12-18 11:40:00,86.41,86.52,86.36,86.4,1500.0,80.2393,80.3415,80.1929,80.23,1500.0
2017-12-18 11:45:00,86.37,86.41,86.36,86.39,860.0,80.2022,80.2393,80.1929,80.2208,860.0
2017-12-18 11:50:00,86.34,86.42,86.34,86.42,1200.0,80.1743,80.2486,80.1743,80.2486,1200.0
2017-12-18 11:55:00,86.41,86.41,86.36,86.39,3667.0,80.2393,80.2393,80.1929,80.2208,3667.0
2017-12-18 12:00:00,86.41,86.44,86.4,86.41,700.0,80.2393,80.2672,80.23,80.2393,700.0
2017-12-18 12:05:00,86.43,86.43,86.38,86.39,1997.0,80.2579,80.2579,80.2115,80.2208,1997.0
2017-12-18 12:10:00,86.4,86.4,86.35,86.36,1000.0,80.23,80.23,80.1836,80.1929,1000.0
2017-12-18 12:15:00,86.37,86.37,86.31,86.32,900.0,80.2022,80.2022,80.1465,80.1558,900.0
2017-12-18 12:20:00,86.28,86.31,86.25,86.25,1000.0,80.1186,80.1465,80.0908,80.0908,1000.0
2017-12-18 12:25:00,86.23,86.32,86.23,86.3,3238.0,80.0722,80.1558,80.0722,80.1372,3238.0
2017-12-18 12:30:00,86.31,86.32,86.26,86.26,1111.0,80.1465,80.1558,80.1,80.1,1111.0
2017-12-18 12:35:00,86.25,86.33,86.21,86.32,2683.0,80.0908,80.165,80.0536,80.1558,2683.0
2017-12-18 12:40:00,86.28,86.3,86.25,86.25,1500.0,80.1186,80.1372,80.0908,80.0908,1500.0
2017-12-18 12:45:00,86.29,86.33,86.23,86.33,2699.0,80.1279,80.165,80.0722,80.165,2699.0
2017-12-18 12:50:00,86.3,86.3,86.25,86.3,500.0,80.1372,80.1372,80.0908,80.1372,500.0
2017-12-18 12:55:00,86.25,86.3,86.21,86.3,1660.0,80.0908,80.1372,80.0536,80.1372,1660.0
2017-12-18 13:00:00,86.26,86.31,86.23,86.24,2300.0,80.1,80.1465,80.0722,80.0815,2300.0
2017-12-18 13:05:00,86.24,86.24,86.24,86.24,300.0,80.0815,80.0815,80.0815,80.0815,300.0
2017-12-18 13:10:00,86.28,86.3,86.21,86.25,1945.0,80.1186,80.1372,80.0536,80.0908,1945.0
2017-12-18 13:15:00,86.26,86.29,86.24,86.24,2300.0,80.1,80.1279,80.0815,80.0815,2300.0
2017-12-18 13:20:00,86.26,86.31,86.25,86.3,1600.0,80.1,80.1465,80.0908,80.1372,1600.0
2017-12-18 13:25:00,86.27,86.3,86.24,86.3,2700.0,80.1093,80.1372,80.0815,80.1372,2700.0
2017-12-18 13:30:00,86.28,86.3,86.25,86.29,1706.0,80.1186,80.1372,80.0908,80.1279,1706.0
2017-12-18 13:35:00,86.29,86.35,86.29,86.31,2643.0,80.1279,80.1836,80.1279,80.1465,2643.0
2017-12-18 13:40:00,86.34,86.35,86.28,86.29,5051.0,80.1743,80.1836,80.1186,80.1279,5051.0
2017-12-18 13:45:00,86.3,86.3,86.24,86.27,2512.0,80.1372,80.1372,80.0815,80.1093,2512.0
2017-12-18 13:50:00,86.27,86.33,86.27,86.31,4246.0,80.1093,80.165,80.1093,80.1465,4246.0
2017-12-18 13:55:00,86.31,86.33,86.28,86.3,3423.0,80.1465,80.165,80.1186,80.1372,3423.0
2017-12-18 14:00:00,86.29,86.29,86.13,86.13,2800.0,80.1279,80.1279,79.9793,79.9793,2800.0
2017-12-18 14:05:00,86.15,86.15,86.05,86.05,5200.0,79.9979,79.9979,79.905,79.905,5200.0
2017-12-18 14:10:00,86.04,86.18,86.01,86.18,5231.0,79.8958,80.0258,79.8679,80.0258,5231.0
2017-12-18 14:15:00,86.13,86.18,86.13,86.16,2903.0,79.9793,80.0258,79.9793,80.0072,2903.0
2017-12-18 14:20:00,86.15,86.17,86.13,86.15,1500.0,79.9979,80.0165,79.9793,79.9979,1500.0
2017-12-18 14:25:00,86.17,86.17,86.06,86.1,9600.0,80.0165,80.0165,79.9143,79.9515,9600.0
2017-12-18 14:30:00,86.08,86.11,86.08,86.1,2200.0,79.9329,79.9608,79.9329,79.9515,2200.0
2017-12-18 14:35:00,86.1,86.13,86.08,86.11,4930.0,79.9515,79.9793,79.9329,79.9608,4930.0
2017-12-18 14:40:00,86.11,86.11,86.08,86.11,3971.0,79.9608,79.9608,79.9329,79.9608,3971.0
2017-12-18 14:45:00,86.09,86.13,86.09,86.11,2088.0,79.9422,79.9793,79.9422,79.9608,2088.0
2017-12-18 14:50:00,86.09,86.12,86.09,86.11,1342.0,79.9422,79.97,79.9422,79.9608,1342.0
2017-12-18 14:55:00,86.1,86.14,86.09,86.14,6377.0,79.9515,79.9886,79.9422,79.9886,6377.0
2017-12-18 15:00:00,86.15,86.15,86.1,86.1,700.0,79.9979,79.9979,79.9515,79.9515,700.0
2017-12-18 15:05:00,86.12,86.15,86.08,86.11,7100.0,79.97,79.9979,79.9329,79.9608,7100.0
2017-12-18 15:10:00,86.1,86.1,86.0,86.0,5700.0,79.9515,79.9515,79.8586,79.8586,5700.0
2017-12-18 15:15:00,86.0,86.01,85.85,85.87,3821.0,79.8586,79.8679,79.7193,79.7379,3821.0
2017-12-18 15:20:00,85.87,85.89,85.8,85.81,5639.0,79.7379,79.7565,79.6729,79.6822,5639.0
2017-12-18 15:25:00,85.8,85.82,85.73,85.73,8618.0,79.6729,79.6915,79.6079,79.6079,8618.0
2017-12-18 15:30:00,85.73,85.75,85.66,85.75,21429.0,79.6079,79.6265,79.5429,79.6265,21429.0
2017-12-18 15:35:00,85.75,85.8,85.68,85.69,27700.0,79.6265,79.6729,79.5615,79.5708,27700.0
2017-12-18 15:40:00,85.72,85.73,85.62,85.62,11053.0,79.5986,79.6079,79.5057,79.5057,11053.0
2017-12-18 15:45:00,85.62,85.67,85.6,85.6,13540.0,79.5057,79.5522,79.4872,79.4872,13540.0
2017-12-18 15:50:00,85.59,85.62,85.53,85.62,18435.0,79.4779,79.5057,79.4222,79.5057,18435.0
2017-12-18 15:55:00,85.6,85.66,85.54,85.66,37275.0,79.4872,79.5429,79.4315,79.5429,37275.0
2017-12-19 09:30:00,86.07,86.07,85.71,86.04,9377.0,79.9236,79.9236,79.5893,79.8958,9377.0
2017-12-19 09:35:00,86.09,86.1,85.8,85.86,4417.0,79.9422,79.9515,79.6729,79.7286,4417.0
2017-12-19 09:40:00,85.9,85.95,85.73,85.79,2000.0,79.7658,79.8122,79.6079,79.6636,2000.0
2017-12-19 09:45:00,85.84,85.84,85.62,85.62,1913.0,79.71,79.71,79.5057,79.5057,1913.0
2017-12-19 09:50:00,85.73,85.74,85.53,85.62,2600.0,79.6079,79.6172,79.4222,79.5057,2600.0
2017-12-19 09:55:00,85.57,85.9,85.56,85.87,3556.0,79.4593,79.7658,79.45,79.7379,3556.0
2017-12-19 10:00:00,85.95,85.97,85.88,85.95,2002.0,79.8122,79.8308,79.7472,79.8122,2002.0
2017-12-19 10:05:00,85.96,86.04,85.94,86.0,700.0,79.8215,79.8958,79.8029,79.8586,700.0
2017-12-19 10:10:00,86.03,86.16,86.0,86.08,1549.0,79.8865,80.0072,79.8586,79.9329,1549.0
2017-12-19 10:15:00,86.13,86.13,85.88,85.95,2800.0,79.9793,79.9793,79.7472,79.8122,2800.0
2017-12-19 10:20:00,85.96,86.1,85.96,86.05,1143.0,79.8215,79.9515,79.8215,79.905,1143.0
2017-12-19 10:25:00,86.02,86.02,85.88,85.88,1800.0,79.8772,79.8772,79.7472,79.7472,1800.0
2017-12-19 10:30:00,85.96,86.01,85.87,85.91,2389.0,79.8215,79.8679,79.7379,79.775,2389.0
2017-12-19 10:35:00,86.0,86.0,85.92,85.92,2080.0,79.8586,79.8586,79.7843,79.7843,2080.0
2017-12-19 10:40:00,85.93,86.03,85.93,86.03,300.0,79.7936,79.8865,79.7936,79.8865,300.0
2017-12-19 10:45:00,86.07,86.1,86.0,86.0,1800.0,79.9236,79.9515,79.8586,79.8586,1800.0
2017-12-19 10:50:00,86.0,86.0,85.92,85.92,800.0,79.8586,79.8586,79.7843,79.7843,800.0
2017-12-19 10:55:00,85.98,86.15,85.97,86.11,1700.0,79.84,79.9979,79.8308,79.9608,1700.0
2017-12-19 11:00:00,86.12,86.28,86.11,86.28,1480.0,79.97,80.1186,79.9608,80.1186,1480.0
2017-12-19 11:05:00,86.24,86.27,86.22,86.23,3900.0,80.0815,80.1093,80.0629,80.0722,3900.0
2017-12-19 11:10:00,86.27,86.3,86.17,86.28,4011.0,80.1093,80.1372,80.0165,80.1186,4011.0
2017-12-19 11:15:00,86.3,86.45,86.25,86.26,6700.0,80.1372,80.2765,80.0908,80.1,6700.0
2017-12-19 11:20:00,86.27,86.4,86.24,86.36,13693.0,80.1093,80.23,80.0815,80.1929,13693.0
2017-12-19 11:25:00,86.36,86.36,86.29,86.3,1000.0,80.1929,80.1929,80.1279,80.1372,1000.0
2017-12-19 11:30:00,86.3,86.35,86.26,86.35,2221.0,80.1372,80.1836,80.1,80.1836,2221.0
2017-12-19 11:35:00,86.35,86.36,86.25,86.25,1500.0,80.1836,80.1929,80.0908,80.0908,1500.0
2017-12-19 11:40:00,86.23,86.23,86.15,86.2,3902.0,80.0722,80.0722,79.9979,80.0443,3902.0
2017-12-19 11:45:00,86.2,86.25,86.14,86.25,2551.0,80.0443,80.0908,79.9886,80.0908,2551.0
2017-12-19 11:50:00,86.19,86.25,86.16,86.21,3750.0,80.035,80.0908,80.0072,80.0536,3750.0
2017-12-19 11:55:00,86.25,86.3,86.15,86.3,3800.0,80.0908,80.1372,79.9979,80.1372,3800.0
2017-12-19 12:00:00,86.3,86.32,86.25,86.29,1730.0,80.1372,80.1558,80.0908,80.1279,1730.0
2017-12-19 12:05:00,86.32,86.32,86.23,86.27,790.0,80.1558,80.1558,80.0722,80.1093,790.0
2017-12-19 12:10:00,86.24,86.26,86.16,86.18,1400.0,80.0815,80.1,80.0072,80.0258,1400.0
2017-12-19 12:15:00,86.24,86.24,86.15,86.17,500.0,80.0815,80.0815,79.9979,80.0165,500.0
2017-12-19 12:20:00,86.05,86.16,86.05,86.15,7700.0,79.905,80.0072,79.905,79.9979,7700.0
2017-12-19 12:25:00,86.18,86.18,86.18,86.18,300.0,80.0258,80.0258,80.0258,80.0258,300.0
2017-12-19 12:30:00,86.18,86.22,86.15,86.21,700.0,80.0258,80.0629,79.9979,80.0536,700.0
2017-12-19 12:35:00,86.11,86.19,86.11,86.12,600.0,79.9608,80.035,79.9608,79.97,600.0
2017-12-19 12:40:00,86.08,86.18,86.08,86.12,1600.0,79.9329,80.0258,79.9329,79.97,1600.0
2017-12-19 12:45:00,86.11,86.16,86.1,86.1,2641.0,79.9608,80.0072,79.9515,79.9515,2641.0
2017-12-19 12:50:00,86.12,86.27,86.12,86.26,2390.0,79.97,80.1093,79.97,80.1,2390.0
2017-12-19 12:55:00,86.32,86.32,86.22,86.25,878.0,80.1558,80.1558,80.0629,80.0908,878.0
2017-12-19 13:00:00,86.25,86.32,86.24,86.32,3933.0,80.0908,80.1558,80.0815,80.1558,3933.0
2017-12-19 13:05:00,86.28,86.29,86.24,86.24,500.0,80.1186,80.1279,80.0815,80.0815,500.0
2017-12-19 13:10:00,86.25,86.29,86.24,86.29,800.0,80.0908,80.1279,80.0815,80.1279,800.0
2017-12-19 13:15:00,86.27,86.29,86.25,86.29,500.0,80.1093,80.1279,80.0908,80.1279,500.0
2017-12-19 13:20:00,86.28,86.28,86.23,86.26,1132.0,80.1186,80.1186,80.0722,80.1,1132.0
2017-12-19 13:25:00,86.23,86.23,86.2,86.2,200.0,80.0722,80.0722,80.0443,80.0443,200.0
2017-12-19 13:30:00,86.25,86.33,86.25,86.33,1100.0,80.0908,80.165,80.0908,80.165,1100.0
2017-12-19 13:35:00,86.31,86.34,86.31,86.34,905.0,80.1465,80.1743,80.1465,80.1743,905.0
2017-12-19 13:40:00,86.3,86.38,86.3,86.35,3326.0,80.1372,80.2115,80.1372,80.1836,3326.0
2017-12-19 13:45:00,86.34,86.36,86.34,86.35,430.0,80.1743,80.1929,80.1743,80.1836,430.0
2017-12-19 13:50:00,86.38,86.4,86.34,86.4,1055.0,80.2115,80.23,80.1743,80.23,1055.0
2017-12-19 13:55:00,86.39,86.4,86.33,86.33,1600.0,80.2208,80.23,80.165,80.165,1600.0
2017-12-19 14:00:00,86.3,86.35,86.3,86.33,1700.0,80.1372,80.1836,80.1372,80.165,1700.0
2017-12-19 14:05:00,86.31,86.38,86.31,86.36,1455.0,80.1465,80.2115,80.1465,80.1929,1455.0
2017-12-19 14:10:00,86.31,86.36,86.29,86.34,2574.0,80.1465,80.1929,80.1279,80.1743,2574.0
2017-12-19 14:15:00,86.32,86.32,86.25,86.25,1100.0,80.1558,80.1558,80.0908,80.0908,1100.0
2017-12-19 14:20:00,86.28,86.42,86.25,86.42,2273.0,80.1186,80.2486,80.0908,80.2486,2273.0
2017-12-19 14:25:00,86.39,86.43,86.36,86.37,1541.0,80.2208,80.2579,80.1929,80.2022,1541.0
2017-12-19 14:30:00,86.35,86.37,86.31,86.35,1177.0,80.1836,80.2022,80.1465,80.1836,1177.0
2017-12-19 14:35:00,86.33,86.36,86.25,86.35,2900.0,80.165,80.1929,80.0908,80.1836,2900.0
2017-12-19 14:40:00,86.36,86.36,86.29,86.34,1702.0,80.1929,80.1929,80.1279,80.1743,1702.0
2017-12-19 14:45:00,86.32,86.34,86.22,86.22,2200.0,80.1558,80.1743,80.0629,80.0629,2200.0
2017-12-19 14:50:00,86.21,86.23,86.09,86.16,13302.0,80.0536,80.0722,79.9422,80.0072,13302.0
2017-12-19 14:55:00,86.16,86.36,86.16,86.29,3367.0,80.0072,80.1929,80.0072,80.1279,3367.0
2017-12-19 15:00:00,86.27,86.37,86.22,86.31,5655.0,80.1093,80.2022,80.0629,80.1465,5655.0
2017-12-19 15:05:00,86.28,86.28,86.22,86.22,2200.0,80.1186,80.1186,80.0629,80.0629,2200.0
2017-12-19 15:10:00,86.2,86.27,86.2,86.26,4599.0,80.0443,80.1093,80.0443,80.1,4599.0
2017-12-19 15:15:00,86.26,86.28,86.22,86.23,2501.0,80.1,80.1186,80.0629,80.0722,2501.0
2017-12-19 15:20:00,86.24,86.31,86.24,86.27,6968.0,80.0815,80.1465,80.0815,80.1093,6968.0
2017-12-19 15:25:00,86.23,86.29,86.22,86.29,5005.0,80.0722,80.1279,80.0629,80.1279,5005.0
2017-12-19 15:30:00,86.31,86.33,86.29,86.32,3954.0,80.1465,80.165,80.1279,80.1558,3954.0
2017-12-19 15:35:00,86.3,86.32,86.23,86.23,5263.0,80.1372,80.1558,80.0722,80.0722,5263.0
2017-12-19 15:40:00,86.25,86.27,86.21,86.27,7439.0,80.0908,80.1093,80.0536,80.1093,7439.0
2017-12-19 15:45:00,86.27,86.32,86.24,86.24,13773.0,80.1093,80.1558,80.0815,80.0815,13773.0
2017-12-19 15:50:00,86.24,86.24,86.16,86.18,11541.0,80.0815,80.0815,80.0072,80.0258,11541.0
2017-12-19 15:55:00,86.18,86.2,86.08,86.11,39648.0,80.0258,80.0443,79.9329,79.9608,39648.0
2017-12-20 09:30:00,86.2,86.2,85.72,85.95,6797.0,80.0443,80.0443,79.5986,79.8122,6797.0
2017-12-20 09:35:00,86.15,86.18,85.83,85.83,6463.0,79.9979,80.0258,79.7008,79.7008,6463.0
2017-12-20 09:40:00,85.82,85.98,85.74,85.92,4996.0,79.6915,79.84,79.6172,79.7843,4996.0
2017-12-20 09:45:00,85.91,86.01,85.85,85.97,8595.0,79.775,79.8679,79.7193,79.8308,8595.0
2017-12-20 09:50:00,85.97,85.97,85.74,85.83,7741.0,79.8308,79.8308,79.6172,79.7008,7741.0
2017-12-20 09:55:00,85.75,85.75,85.59,85.67,1538.0,79.6265,79.6265,79.4779,79.5522,1538.0
2017-12-20 10:00:00,85.67,85.94,85.67,85.89,5100.0,79.5522,79.8029,79.5522,79.7565,5100.0
2017-12-20 10:05:00,85.9,86.06,85.89,86.02,4641.0,79.7658,79.9143,79.7565,79.8772,4641.0
2017-12-20 10:10:00,86.05,86.08,85.99,86.06,1099.0,79.905,79.9329,79.8493,79.9143,1099.0
2017-12-20 10:15:00,86.06,86.06,85.99,86.05,2700.0,79.9143,79.9143,79.8493,79.905,2700.0
2017-12-20 10:20:00,86.02,86.04,85.9,85.91,4799.0,79.8772,79.8958,79.7658,79.775,4799.0
2017-12-20 10:25:00,85.84,85.89,85.74,85.8,2950.0,79.71,79.7565,79.6172,79.6729,2950.0
2017-12-20 10:30:00,85.85,85.87,85.63,85.71,4000.0,79.7193,79.7379,79.515,79.5893,4000.0
2017-12-20 10:35:00,85.76,85.83,85.69,85.73,2000.0,79.6358,79.7008,79.5708,79.6079,2000.0
2017-12-20 10:40:00,85.68,85.68,85.55,85.6,3433.0,79.5615,79.5615,79.4407,79.4872,3433.0
2017-12-20 10:45:00,85.65,85.73,85.61,85.67,2200.0,79.5336,79.6079,79.4965,79.5522,2200.0
2017-12-20 10:50:00,85.65,85.68,85.57,85.63,1600.0,79.5336,79.5615,79.4593,79.515,1600.0
2017-12-20 10:55:00,85.59,85.71,85.59,85.69,4408.0,79.4779,79.5893,79.4779,79.5708,4408.0
2017-12-20 11:00:00,85.69,85.9,85.64,85.89,4540.0,79.5708,79.7658,79.5243,79.7565,4540.0
2017-12-20 11:05:00,85.8,85.9,85.74,85.89,22025.0,79.6729,79.7658,79.6172,79.7565,22025.0
2017-12-20 11:10:00,85.88,85.88,85.78,85.78,3673.0,79.7472,79.7472,79.6543,79.6543,3673.0
2017-12-20 11:15:00,85.81,85.94,85.8,85.94,2384.0,79.6822,79.8029,79.6729,79.8029,2384.0
2017-12-20 11:20:00,85.85,85.89,85.79,85.82,2600.0,79.7193,79.7565,79.6636,79.6915,2600.0
2017-12-20 11:25:00,85.85,85.87,85.81,85.81,2000.0,79.7193,79.7379,79.6822,79.6822,2000.0
2017-12-20 11:30:00,85.84,85.98,85.84,85.98,1745.0,79.71,79.84,79.71,79.84,1745.0
2017-12-20 11:35:00,85.98,86.03,85.97,85.97,3998.0,79.84,79.8865,79.8308,79.8308,3998.0
2017-12-20 11:40:00,85.97,86.03,85.97,86.03,2400.0,79.8308,79.8865,79.8308,79.8865,2400.0
2017-12-20 11:45:00,86.06,86.06,85.98,86.0,3970.0,79.9143,79.9143,79.84,79.8586,3970.0
2017-12-20 11:50:00,86.03,86.03,85.96,86.0,1800.0,79.8865,79.8865,79.8215,79.8586,1800.0
2017-12-20 11:55:00,85.97,85.98,85.9,85.9,3025.0,79.8308,79.84,79.7658,79.7658,3025.0
2017-12-20 12:00:00,85.85,85.95,85.85,85.93,2337.0,79.7193,79.8122,79.7193,79.7936,2337.0
2017-12-20 12:05:00,85.94,85.94,85.84,85.86,2600.0,79.8029,79.8029,79.71,79.7286,2600.0
2017-12-20 12:10:00,85.83,85.84,85.76,85.84,2259.0,79.7008,79.71,79.6358,79.71,2259.0
2017-12-20 12:15:00,85.84,85.87,85.82,85.82,1203.0,79.71,79.7379,79.6915,79.6915,1203.0
2017-12-20 12:20:00,85.84,85.87,85.79,85.86,2439.0,79.71,79.7379,79.6636,79.7286,2439.0
2017-12-20 12:25:00,85.84,85.84,85.76,85.77,1900.0,79.71,79.71,79.6358,79.645,1900.0
2017-12-20 12:30:00,85.77,85.9,85.77,85.88,7685.0,79.645,79.7658,79.645,79.7472,7685.0
2017-12-20 12:35:00,85.88,85.91,85.81,85.84,8440.0,79.7472,79.775,79.6822,79.71,8440.0
2017-12-20 12:40:00,85.84,85.86,85.81,85.82,6222.0,79.71,79.7286,79.6822,79.6915,6222.0
2017-12-20 12:45:00,85.88,86.01,85.85,86.01,3792.0,79.7472,79.8679,79.7193,79.8679,3792.0
2017-12-20 12:50:00,86.03,86.03,85.99,86.02,1600.0,79.8865,79.8865,79.8493,79.8772,1600.0
2017-12-20 12:55:00,86.0,86.0,85.93,85.94,2578.0,79.8586,79.8586,79.7936,79.8029,2578.0
2017-12-20 13:00:00,85.95,85.97,85.92,85.94,2601.0,79.8122,79.8308,79.7843,79.8029,2601.0
2017-12-20 13:05:00,85.97,86.02,85.97,86.0,3155.0,79.8308,79.8772,79.8308,79.8586,3155.0
2017-12-20 13:10:00,86.02,86.3,86.02,86.3,7693.0,79.8772,80.1372,79.8772,80.1372,7693.0
2017-12-20 13:15:00,86.28,86.28,86.15,86.15,1642.0,80.1186,80.1186,79.9979,79.9979,1642.0
2017-12-20 13:20:00,86.17,86.18,86.02,86.02,4312.0,80.0165,80.0258,79.8772,79.8772,4312.0
2017-12-20 13:25:00,86.06,86.07,85.99,85.99,5205.0,79.9143,79.9236,79.8493,79.8493,5205.0
2017-12-20 13:30:00,85.99,86.03,85.94,85.99,3877.0,79.8493,79.8865,79.8029,79.8493,3877.0
2017-12-20 13:35:00,85.99,86.02,85.9,85.9,8774.0,79.8493,79.8772,79.7658,79.7658,8774.0
2017-12-20 13:40:00,85.92,85.93,85.8,85.87,3108.0,79.7843,79.7936,79.6729,79.7379,3108.0
2017-12-20 13:45:00,85.85,85.9,85.8,85.89,5390.0,79.7193,79.7658,79.6729,79.7565,5390.0
2017-12-20 13:50:00,85.86,85.9,85.82,85.84,3106.0,79.7286,79.7658,79.6915,79.71,3106.0
2017-12-20 13:55:00,85.83,85.87,85.77,85.81,2539.0,79.7008,79.7379,79.645,79.6822,2539.0
2017-12-20 14:00:00,85.74,85.81,85.72,85.78,3100.0,79.6172,79.6822,79.5986,79.6543,3100.0
2017-12-20 14:05:00,85.75,85.75,85.66,85.68,1950.0,79.6265,79.6265,79.5429,79.5615,1950.0
2017-12-20 14:10:00,85.68,85.69,85.6,85.69,4333.0,79.5615,79.5708,79.4872,79.5708,4333.0
2017-12-20 14:15:00,85.67,85.74,85.64,85.64,2184.0,79.5522,79.6172,79.5243,79.5243,2184.0
2017-12-20 14:20:00,85.67,85.69,85.64,85.69,2132.0,79.5522,79.5708,79.5243,79.5708,2132.0
2017-12-20 14:25:00,85.69,85.73,85.64,85.71,3513.0,79.5708,79.6079,79.5243,79.5893,3513.0
2017-12-20 14:30:00,85.73,85.73,85.68,85.72,2474.0,79.6079,79.6079,79.5615,79.5986,2474.0
2017-12-20 14:35:00,85.7,85.75,85.69,85.75,3100.0,79.58,79.6265,79.5708,79.6265,3100.0
2017-12-20 14:40:00,85.75,85.8,85.74,85.8,2700.0,79.6265,79.6729,79.6172,79.6729,2700.0
2017-12-20 14:45:00,85.78,85.8,85.75,85.77,5640.0,79.6543,79.6729,79.6265,79.645,5640.0
2017-12-20 14:50:00,85.74,85.75,85.66,85.68,1900.0,79.6172,79.6265,79.5429,79.5615,1900.0
2017-12-20 14:55:00,85.68,85.68,85.57,85.6,9047.0,79.5615,79.5615,79.4593,79.4872,9047.0
2017-12-20 15:00:00,85.6,85.66,85.6,85.66,6757.0,79.4872,79.5429,79.4872,79.5429,6757.0
2017-12-20 15:05:00,85.67,85.67,85.62,85.62,7606.0,79.5522,79.5522,79.5057,79.5057,7606.0
2017-12-20 15:10:00,85.62,85.63,85.56,85.57,2607.0,79.5057,79.515,79.45,79.4593,2607.0
2017-12-20 15:15:00,85.57,85.66,85.55,85.64,5629.0,79.4593,79.5429,79.4407,79.5243,5629.0
2017-12-20 15:20:00,85.62,85.66,85.57,85.59,5017.0,79.5057,79.5429,79.4593,79.4779,5017.0
2017-12-20 15:25:00,85.57,85.61,85.57,85.59,4700.0,79.4593,79.4965,79.4593,79.4779,4700.0
2017-12-20 15:30:00,85.59,85.6,85.54,85.59,7059.0,79.4779,79.4872,79.4315,79.4779,7059.0
2017-12-20 15:35:00,85.58,85.6,85.53,85.59,4861.0,79.4686,79.4872,79.4222,79.4779,4861.0
2017-12-20 15:40:00,85.59,85.62,85.57,85.59,11223.0,79.4779,79.5057,79.4593,79.4779,11223.0
2017-12-20 15:45:00,85.58,85.61,85.55,85.6,6592.0,79.4686,79.4965,79.4407,79.4872,6592.0
2017-12-20 15:50:00,85.58,85.61,85.56,85.56,7062.0,79.4686,79.4965,79.45,79.45,7062.0
2017-12-20 15:55:00,85.56,85.6,85.53,85.57,29270.0,79.45,79.4872,79.4222,79.4593,29270.0
2017-12-21 09:30:00,85.66,85.93,85.37,85.93,12248.0,79.5429,79.7936,79.2736,79.7936,12248.0
2017-12-21 09:35:00,85.79,85.92,85.49,85.62,5109.0,79.6636,79.7843,79.385,79.5057,5109.0
2017-12-21 09:40:00,85.7,85.7,85.56,85.64,2756.0,79.58,79.58,79.45,79.5243,2756.0
2017-12-21 09:45:00,85.58,85.64,85.49,85.56,2668.0,79.4686,79.5243,79.385,79.45,2668.0
2017-12-21 09:50:00,85.61,85.68,85.44,85.49,4600.0,79.4965,79.5615,79.3386,79.385,4600.0
2017-12-21 09:55:00,85.53,85.53,85.36,85.45,2125.0,79.4222,79.4222,79.2643,79.3479,2125.0
2017-12-21 10:00:00,85.53,85.6,85.49,85.5,4422.0,79.4222,79.4872,79.385,79.3943,4422.0
2017-12-21 10:05:00,85.5,85.52,85.4,85.41,3343.0,79.3943,79.4129,79.3015,79.3107,3343.0
2017-12-21 10:10:00,85.41,85.44,85.39,85.44,1447.0,79.3107,79.3386,79.2922,79.3386,1447.0
2017-12-21 10:15:00,85.42,85.43,85.26,85.26,7318.0,79.32,79.3293,79.1715,79.1715,7318.0
2017-12-21 10:20:00,85.25,85.25,85.17,85.17,7260.0,79.1622,79.1622,79.0879,79.0879,7260.0
2017-12-21 10:25:00,85.24,85.35,85.19,85.3,11900.0,79.1529,79.255,79.1065,79.2086,11900.0
2017-12-21 10:30:00,85.3,85.31,85.26,85.28,7190.0,79.2086,79.2179,79.1715,79.19,7190.0
2017-12-21 10:35:00,85.29,85.35,85.23,85.25,4027.0,79.1993,79.255,79.1436,79.1622,4027.0
2017-12-21 10:40:00,85.16,85.19,85.11,85.12,3370.0,79.0786,79.1065,79.0322,79.0415,3370.0
2017-12-21 10:45:00,85.1,85.18,85.08,85.18,1000.0,79.0229,79.0972,79.0043,79.0972,1000.0
2017-12-21 10:50:00,85.18,85.19,85.09,85.19,1810.0,79.0972,79.1065,79.0136,79.1065,1810.0
2017-12-21 10:55:00,85.23,85.23,85.21,85.21,803.0,79.1436,79.1436,79.125,79.125,803.0
2017-12-21 11:00:00,85.17,85.17,85.17,85.17,100.0,79.0879,79.0879,79.0879,79.0879,100.0
2017-12-21 11:05:00,85.13,85.32,85.13,85.17,21780.0,79.0507,79.2272,79.0507,79.0879,21780.0
2017-12-21 11:10:00,85.21,85.22,85.16,85.16,7800.0,79.125,79.1343,79.0786,79.0786,7800.0
2017-12-21 11:15:00,85.12,85.13,85.05,85.05,3410.0,79.0415,79.0507,78.9765,78.9765,3410.0
2017-12-21 11:20:00,85.08,85.11,85.07,85.11,8448.0,79.0043,79.0322,78.995,79.0322,8448.0
2017-12-21 11:25:00,85.11,85.12,85.0,85.01,3665.0,79.0322,79.0415,78.93,78.9393,3665.0
2017-12-21 11:30:00,85.03,85.23,85.01,85.16,28262.0,78.9579,79.1436,78.9393,79.0786,28262.0
2017-12-21 11:35:00,85.15,85.16,85.12,85.14,1000.0,79.0693,79.0786,79.0415,79.06,1000.0
2017-12-21 11:40:00,85.12,85.14,85.07,85.08,1800.0,79.0415,79.06,78.995,79.0043,1800.0
2017-12-21 11:45:00,85.1,85.13,85.04,85.05,6665.0,79.0229,79.0507,78.9672,78.9765,6665.0
2017-12-21 11:50:00,85.02,85.1,85.0,85.01,5502.0,78.9486,79.0229,78.93,78.9393,5502.0
2017-12-21 11:55:00,85.0,85.01,84.98,84.98,900.0,78.93,78.9393,78.9115,78.9115,900.0
2017-12-21 12:00:00,84.98,84.98,84.79,84.79,2781.0,78.9115,78.9115,78.735,78.735,2781.0
2017-12-21 12:05:00,84.81,84.86,84.74,84.83,3198.0,78.7536,78.8,78.6886,78.7722,3198.0
2017-12-21 12:10:00,84.86,84.99,84.86,84.93,2300.0,78.8,78.9207,78.8,78.865,2300.0
2017-12-21 12:15:00,85.03,85.03,84.89,84.89,666.0,78.9579,78.9579,78.8279,78.8279,666.0
2017-12-21 12:20:00,84.82,84.84,84.75,84.75,1545.0,78.7629,78.7815,78.6979,78.6979,1545.0
2017-12-21 12:25:00,84.79,84.87,84.78,84.78,4887.0,78.735,78.8093,78.7257,78.7257,4887.0
2017-12-21 12:30:00,84.81,84.81,84.7,84.7,1650.0,78.7536,78.7536,78.6514,78.6514,1650.0
2017-12-21 12:35:00,84.72,84.92,84.7,84.86,14234.0,78.67,78.8557,78.6514,78.8,14234.0
2017-12-21 12:40:00,84.86,84.92,84.82,84.92,4400.0,78.8,78.8557,78.7629,78.8557,4400.0
2017-12-21 12:45:00,84.89,84.92,84.89,84.92,1000.0,78.8279,78.8557,78.8279,78.8557,1000.0
2017-12-21 12:50:00,84.87,84.87,84.82,84.87,656.0,78.8093,78.8093,78.7629,78.8093,656.0
2017-12-21 12:55:00,84.82,85.0,84.82,84.99,2598.0,78.7629,78.93,78.7629,78.9207,2598.0
2017-12-21 13:00:00,85.0,85.08,85.0,85.08,200.0,78.93,79.0043,78.93,79.0043,200.0
2017-12-21 13:05:00,85.05,85.15,85.04,85.15,2676.0,78.9765,79.0693,78.9672,79.0693,2676.0
2017-12-21 13:10:00,85.16,85.23,85.12,85.12,2940.0,79.0786,79.1436,79.0415,79.0415,2940.0
2017-12-21 13:15:00,85.14,85.15,85.14,85.15,1300.0,79.06,79.0693,79.06,79.0693,1300.0
2017-12-21 13:20:00,85.18,85.18,85.12,85.13,3257.0,79.0972,79.0972,79.0415,79.0507,3257.0
2017-12-21 13:25:00,85.16,85.16,85.14,85.16,1120.0,79.0786,79.0786,79.06,79.0786,1120.0
2017-12-21 13:30:00,85.11,85.2,85.11,85.17,2572.0,79.0322,79.1157,79.0322,79.0879,2572.0
2017-12-21 13:35:00,85.19,85.25,85.18,85.25,2833.0,79.1065,79.1622,79.0972,79.1622,2833.0
2017-12-21 13:40:00,85.23,85.3,85.23,85.3,700.0,79.1436,79.2086,79.1436,79.2086,700.0
2017-12-21 13:45:00,85.28,85.28,85.25,85.26,1783.0,79.19,79.19,79.1622,79.1715,1783.0
2017-12-21 13:50:00,85.26,85.26,85.13,85.13,1900.0,79.1715,79.1715,79.0507,79.0507,1900.0
2017-12-21 13:55:00,85.15,85.17,85.08,85.13,1900.0,79.0693,79.0879,79.0043,79.0507,1900.0
2017-12-21 14:00:00,85.08,85.18,85.08,85.16,2592.0,79.0043,79.0972,79.0043,79.0786,2592.0
2017-12-21 14:05:00,85.19,85.24,85.19,85.23,860.0,79.1065,79.1529,79.1065,79.1436,860.0
2017-12-21 14:10:00,85.19,85.19,85.14,85.15,1297.0,79.1065,79.1065,79.06,79.0693,1297.0
2017-12-21 14:15:00,85.15,85.22,85.15,85.2,1245.0,79.0693,79.1343,79.0693,79.1157,1245.0
2017-12-21 14:20:00,85.2,85.23,85.2,85.23,400.0,79.1157,79.1436,79.1157,79.1436,400.0
2017-12-21 14:25:00,85.2,85.25,85.2,85.23,1377.0,79.1157,79.1622,79.1157,79.1436,1377.0
2017-12-21 14:30:00,85.25,85.25,85.21,85.21,575.0,79.1622,79.1622,79.125,79.125,575.0
2017-12-21 14:35:00,85.29,85.29,85.23,85.24,1305.0,79.1993,79.1993,79.1436,79.1529,1305.0
2017-12-21 14:40:00,85.22,85.29,85.21,85.25,874.0,79.1343,79.1993,79.125,79.1622,874.0
2017-12-21 14:45:00,85.24,85.25,85.19,85.2,3156.0,79.1529,79.1622,79.1065,79.1157,3156.0
2017-12-21 14:50:00,85.22,85.27,85.2,85.2,6650.0,79.1343,79.1807,79.1157,79.1157,6650.0
2017-12-21 14:55:00,85.18,85.23,85.16,85.21,1700.0,79.0972,79.1436,79.0786,79.125,1700.0
2017-12-21 15:00:00,85.18,85.18,85.05,85.05,1700.0,79.0972,79.0972,78.9765,78.9765,1700.0
2017-12-21 15:05:00,85.05,85.11,85.04,85.11,2160.0,78.9765,79.0322,78.9672,79.0322,2160.0
2017-12-21 15:10:00,85.11,85.18,85.09,85.14,15400.0,79.0322,79.0972,79.0136,79.06,15400.0
2017-12-21 15:15:00,85.15,85.18,85.05,85.07,5407.0,79.0693,79.0972,78.9765,78.995,5407.0
2017-12-21 15:20:00,85.08,85.16,85.03,85.12,3699.0,79.0043,79.0786,78.9579,79.0415,3699.0
2017-12-21 15:25:00,85.12,85.13,85.08,85.09,3471.0,79.0415,79.0507,79.0043,79.0136,3471.0
2017-12-21 15:30:00,85.09,85.13,85.01,85.05,6815.0,79.0136,79.0507,78.9393,78.9765,6815.0
2017-12-21 15:35:00,85.02,85.11,85.02,85.11,4910.0,78.9486,79.0322,78.9486,79.0322,4910.0
2017-12-21 15:40:00,85.09,85.12,85.0,85.02,4153.0,79.0136,79.0415,78.93,78.9486,4153.0
2017-12-21 15:45:00,85.04,85.07,85.0,85.01,5345.0,78.9672,78.995,78.93,78.9393,5345.0
2017-12-21 15:50:00,85.0,85.0,84.87,84.92,12236.0,78.93,78.93,78.8093,78.8557,12236.0
2017-12-21 15:55:00,84.95,85.0,84.89,84.95,22848.0,78.8836,78.93,78.8279,78.8836,22848.0
2017-12-22 09:30:00,85.09,85.09,84.64,84.94,3040.0,79.0136,79.0136,78.5957,78.8743,3040.0
2017-12-22 09:35:00,85.05,85.05,85.05,85.05,100.0,78.9765,78.9765,78.9765,78.9765,100.0
2017-12-22 09:40:00,84.98,85.2,84.97,85.13,4824.0,78.9115,79.1157,78.9022,79.0507,4824.0
2017-12-22 09:45:00,85.19,85.2,85.11,85.19,3100.0,79.1065,79.1157,79.0322,79.1065,3100.0
2017-12-22 09:50:00,85.2,85.24,85.19,85.23,500.0,79.1157,79.1529,79.1065,79.1436,500.0
2017-12-22 09:55:00,85.29,85.5,85.29,85.5,900.0,79.1993,79.3943,79.1993,79.3943,900.0
2017-12-22 10:00:00,85.41,85.45,85.37,85.43,900.0,79.3107,79.3479,79.2736,79.3293,900.0
2017-12-22 10:05:00,85.39,85.39,85.31,85.31,1200.0,79.2922,79.2922,79.2179,79.2179,1200.0
2017-12-22 10:10:00,85.23,85.23,85.06,85.14,2157.0,79.1436,79.1436,78.9857,79.06,2157.0
2017-12-22 10:15:00,85.11,85.14,85.11,85.11,300.0,79.0322,79.06,79.0322,79.0322,300.0
2017-12-22 10:20:00,85.1,85.11,85.05,85.11,2490.0,79.0229,79.0322,78.9765,79.0322,2490.0
2017-12-22 10:25:00,85.13,85.39,85.13,85.39,1300.0,79.0507,79.2922,79.0507,79.2922,1300.0
2017-12-22 10:30:00,85.32,85.35,85.26,85.28,2398.0,79.2272,79.255,79.1715,79.19,2398.0
2017-12-22 10:35:00,85.25,85.36,85.21,85.33,37615.0,79.1622,79.2643,79.125,79.2365,37615.0
2017-12-22 10:40:00,85.34,85.35,85.33,85.35,300.0,79.2457,79.255,79.2365,79.255,300.0
2017-12-22 10:45:00,85.31,85.33,85.22,85.27,2956.0,79.2179,79.2365,79.1343,79.1807,2956.0
2017-12-22 10:50:00,85.31,85.32,85.31,85.32,900.0,79.2179,79.2272,79.2179,79.2272,900.0
2017-12-22 10:55:00,85.34,85.35,85.31,85.31,600.0,79.2457,79.255,79.2179,79.2179,600.0
2017-12-22 11:00:00,85.24,85.24,85.17,85.17,300.0,79.1529,79.1529,79.0879,79.0879,300.0
2017-12-22 11:05:00,85.15,85.17,85.07,85.15,1098.0,79.0693,79.0879,78.995,79.0693,1098.0
2017-12-22 11:10:00,85.1,85.1,85.1,85.1,100.0,79.0229,79.0229,79.0229,79.0229,100.0
2017-12-22 11:15:00,85.16,85.16,85.16,85.16,200.0,79.0786,79.0786,79.0786,79.0786,200.0
2017-12-22 11:20:00,85.19,85.19,85.1,85.14,400.0,79.1065,79.1065,79.0229,79.06,400.0
2017-12-22 11:25:00,85.12,85.18,85.12,85.17,500.0,79.0415,79.0972,79.0415,79.0879,500.0
2017-12-22 11:30:00,85.19,85.19,84.99,85.03,2800.0,79.1065,79.1065,78.9207,78.9579,2800.0
2017-12-22 11:35:00,85.05,85.1,85.05,85.05,1099.0,78.9765,79.0229,78.9765,78.9765,1099.0
2017-12-22 11:40:00,85.05,85.16,85.05,85.07,1241.0,78.9765,79.0786,78.9765,78.995,1241.0
2017-12-22 11:45:00,85.15,85.15,85.15,85.15,100.0,79.0693,79.0693,79.0693,79.0693,100.0
2017-12-22 11:50:00,85.12,85.16,85.08,85.08,1208.0,79.0415,79.0786,79.0043,79.0043,1208.0
2017-12-22 11:55:00,85.08,85.1,85.07,85.07,400.0,79.0043,79.0229,78.995,78.995,400.0
2017-12-22 12:00:00,85.09,85.16,85.09,85.16,620.0,79.0136,79.0786,79.0136,79.0786,620.0
2017-12-22 12:05:00,85.16,85.16,85.16,85.16,200.0,79.0786,79.0786,79.0786,79.0786,200.0
2017-12-22 12:10:00,85.16,85.2,85.16,85.2,1100.0,79.0786,79.1157,79.0786,79.1157,1100.0
2017-12-22 12:15:00,85.26,85.28,85.24,85.26,400.0,79.1715,79.19,79.1529,79.1715,400.0
2017-12-22 12:20:00,85.28,85.32,85.27,85.32,3120.0,79.19,79.2272,79.1807,79.2272,3120.0
2017-12-22 12:25:00,85.32,85.32,85.32,85.32,100.0,79.2272,79.2272,79.2272,79.2272,100.0
2017-12-22 12:30:00,85.31,85.34,85.26,85.26,2800.0,79.2179,79.2457,79.1715,79.1715,2800.0
2017-12-22 12:35:00,85.29,85.33,85.25,85.27,1300.0,79.1993,79.2365,79.1622,79.1807,1300.0
2017-12-22 12:40:00,85.25,85.34,85.24,85.31,6114.0,79.1622,79.2457,79.1529,79.2179,6114.0
2017-12-22 12:45:00,85.27,85.27,85.2,85.22,900.0,79.1807,79.1807,79.1157,79.1343,900.0
2017-12-22 12:50:00,85.22,85.22,85.1,85.1,1881.0,79.1343,79.1343,79.0229,79.0229,1881.0
2017-12-22 12:55:00,85.12,85.12,85.12,85.12,1500.0,79.0415,79.0415,79.0415,79.0415,1500.0
2017-12-22 13:00:00,85.12,85.12,85.12,85.12,245.0,79.0415,79.0415,79.0415,79.0415,245.0
2017-12-22 13:05:00,85.15,85.15,85.12,85.12,300.0,79.0693,79.0693,79.0415,79.0415,300.0
2017-12-22 13:10:00,85.11,85.17,85.1,85.17,1650.0,79.0322,79.0879,79.0229,79.0879,1650.0
2017-12-22 13:15:00,85.17,85.17,85.17,85.17,0.0,79.0879,79.0879,79.0879,79.0879,0.0
2017-12-22 13:20:00,85.14,85.14,85.13,85.14,100.0,79.06,79.06,79.0507,79.06,100.0
2017-12-22 13:25:00,85.15,85.2,85.14,85.2,1000.0,79.0693,79.1157,79.06,79.1157,1000.0
2017-12-22 13:30:00,85.22,85.26,85.22,85.26,400.0,79.1343,79.1715,79.1343,79.1715,400.0
2017-12-22 13:35:00,85.23,85.23,85.16,85.2,1218.0,79.1436,79.1436,79.0786,79.1157,1218.0
2017-12-22 13:40:00,85.23,85.33,85.23,85.31,833.0,79.1436,79.2365,79.1436,79.2179,833.0
2017-12-22 13:45:00,85.29,85.3,85.29,85.3,500.0,79.1993,79.2086,79.1993,79.2086,500.0
2017-12-22 13:50:00,85.28,85.28,85.28,85.28,400.0,79.19,79.19,79.19,79.19,400.0
2017-12-22 13:55:00,85.31,85.31,85.22,85.22,705.0,79.2179,79.2179,79.1343,79.1343,705.0
2017-12-22 14:00:00,85.22,85.22,85.22,85.22,200.0,79.1343,79.1343,79.1343,79.1343,200.0
2017-12-22 14:05:00,85.18,85.23,85.18,85.23,400.0,79.0972,79.1436,79.0972,79.1436,400.0
2017-12-22 14:10:00,85.23,85.25,85.23,85.25,620.0,79.1436,79.1622,79.1436,79.1622,620.0
2017-12-22 14:15:00,85.28,85.29,85.27,85.27,700.0,79.19,79.1993,79.1807,79.1807,700.0
2017-12-22 14:20:00,85.34,85.37,85.34,85.35,1600.0,79.2457,79.2736,79.2457,79.255,1600.0
2017-12-22 14:25:00,85.34,85.34,85.34,85.34,100.0,79.2457,79.2457,79.2457,79.2457,100.0
2017-12-22 14:30:00,85.37,85.38,85.34,85.34,2862.0,79.2736,79.2829,79.2457,79.2457,2862.0
2017-12-22 14:35:00,85.35,85.35,85.35,85.35,100.0,79.255,79.255,79.255,79.255,100.0
2017-12-22 14:40:00,85.36,85.4,85.34,85.34,1490.0,79.2643,79.3015,79.2457,79.2457,1490.0
2017-12-22 14:45:00,85.3,85.3,85.3,85.3,100.0,79.2086,79.2086,79.2086,79.2086,100.0
2017-12-22 14:50:00,85.35,85.35,85.31,85.34,2819.0,79.255,79.255,79.2179,79.2457,2819.0
2017-12-22 14:55:00,85.33,85.36,85.33,85.34,3862.0,79.2365,79.2643,79.2365,79.2457,3862.0
2017-12-22 15:00:00,85.34,85.35,85.24,85.24,2612.0,79.2457,79.255,79.1529,79.1529,2612.0
2017-12-22 15:05:00,85.18,85.18,85.15,85.15,300.0,79.0972,79.0972,79.0693,79.0693,300.0
2017-12-22 15:10:00,85.19,85.2,85.15,85.18,1241.0,79.1065,79.1157,79.0693,79.0972,1241.0
2017-12-22 15:15:00,85.17,85.22,85.16,85.2,1706.0,79.0879,79.1343,79.0786,79.1157,1706.0
2017-12-22 15:20:00,85.23,85.25,85.2,85.2,4900.0,79.1436,79.1622,79.1157,79.1157,4900.0
2017-12-22 15:25:00,85.19,85.19,85.12,85.12,1400.0,79.1065,79.1065,79.0415,79.0415,1400.0
2017-12-22 15:30:00,85.17,85.18,85.16,85.18,1800.0,79.0879,79.0972,79.0786,79.0972,1800.0
2017-12-22 15:35:00,85.17,85.18,85.1,85.1,5509.0,79.0879,79.0972,79.0229,79.0229,5509.0
2017-12-22 15:40:00,85.07,85.12,85.07,85.08,9406.0,78.995,79.0415,78.995,79.0043,9406.0
2017-12-22 15:45:00,85.08,85.1,85.07,85.1,7288.0,79.0043,79.0229,78.995,79.0229,7288.0
2017-12-22 15:50:00,85.09,85.09,85.01,85.01,5262.0,79.0136,79.0136,78.9393,78.9393,5262.0
2017-12-22 15:55:00,85.03,85.13,85.01,85.13,10742.0,78.9579,79.0507,78.9393,79.0507,10742.0
2017-12-26 09:30:00,85.27,85.27,85.27,85.27,3518.0,79.1807,79.1807,79.1807,79.1807,3518.0
2017-12-26 09:35:00,85.43,85.43,85.43,85.43,100.0,79.3293,79.3293,79.3293,79.3293,100.0
2017-12-26 09:40:00,85.54,85.88,85.54,85.88,1900.0,79.4315,79.7472,79.4315,79.7472,1900.0
2017-12-26 09:45:00,85.89,85.95,85.72,85.72,2434.0,79.7565,79.8122,79.5986,79.5986,2434.0
2017-12-26 09:50:00,85.7,85.7,85.7,85.7,1000.0,79.58,79.58,79.58,79.58,1000.0
2017-12-26 09:55:00,85.61,85.65,85.61,85.65,200.0,79.4965,79.5336,79.4965,79.5336,200.0
2017-12-26 10:00:00,85.72,85.79,85.72,85.73,700.0,79.5986,79.6636,79.5986,79.6079,700.0
2017-12-26 10:05:00,85.78,85.79,85.78,85.79,410.0,79.6543,79.6636,79.6543,79.6636,410.0
2017-12-26 10:10:00,85.88,85.95,85.88,85.94,943.0,79.7472,79.8122,79.7472,79.8029,943.0
2017-12-26 10:15:00,85.95,85.95,85.91,85.92,1300.0,79.8122,79.8122,79.775,79.7843,1300.0
2017-12-26 10:20:00,85.94,85.94,85.93,85.93,300.0,79.8029,79.8029,79.7936,79.7936,300.0
2017-12-26 10:25:00,85.94,86.07,85.92,86.04,2900.0,79.8029,79.9236,79.7843,79.8958,2900.0
2017-12-26 10:30:00,86.0,86.0,86.0,86.0,100.0,79.8586,79.8586,79.8586,79.8586,100.0
2017-12-26 10:35:00,85.97,85.97,85.91,85.91,277.0,79.8308,79.8308,79.775,79.775,277.0
2017-12-26 10:40:00,85.97,86.02,85.97,86.02,1000.0,79.8308,79.8772,79.8308,79.8772,1000.0
2017-12-26 10:45:00,85.96,85.98,85.93,85.93,809.0,79.8215,79.84,79.7936,79.7936,809.0
2017-12-26 10:50:00,85.96,85.96,85.78,85.78,846.0,79.8215,79.8215,79.6543,79.6543,846.0
2017-12-26 10:55:00,85.84,85.84,85.73,85.73,520.0,79.71,79.71,79.6079,79.6079,520.0
2017-12-26 11:00:00,85.79,85.88,85.79,85.88,1272.0,79.6636,79.7472,79.6636,79.7472,1272.0
2017-12-26 11:05:00,85.86,85.86,85.86,85.86,100.0,79.7286,79.7286,79.7286,79.7286,100.0
2017-12-26 11:10:00,85.89,85.9,85.89,85.9,610.0,79.7565,79.7658,79.7565,79.7658,610.0
2017-12-26 11:15:00,85.87,85.88,85.84,85.84,1216.0,79.7379,79.7472,79.71,79.71,1216.0
2017-12-26 11:20:00,85.86,85.94,85.86,85.94,1168.0,79.7286,79.8029,79.7286,79.8029,1168.0
2017-12-26 11:25:00,85.91,85.97,85.87,85.97,1920.0,79.775,79.8308,79.7379,79.8308,1920.0
2017-12-26 11:30:00,86.0,86.0,85.9,85.9,600.0,79.8586,79.8586,79.7658,79.7658,600.0
2017-12-26 11:35:00,85.89,85.89,85.89,85.89,100.0,79.7565,79.7565,79.7565,79.7565,100.0
2017-12-26 11:40:00,85.9,85.98,85.88,85.98,1300.0,79.7658,79.84,79.7472,79.84,1300.0
2017-12-26 11:45:00,85.98,85.98,85.98,85.98,0.0,79.84,79.84,79.84,79.84,0.0
2017-12-26 11:50:00,85.92,85.97,85.91,85.91,500.0,79.7843,79.8308,79.775,79.775,500.0
2017-12-26 11:55:00,85.93,85.93,85.89,85.89,416.0,79.7936,79.7936,79.7565,79.7565,416.0
2017-12-26 12:00:00,85.88,85.89,85.83,85.89,1295.0,79.7472,79.7565,79.7008,79.7565,1295.0
2017-12-26 12:05:00,85.98,85.98,85.98,85.98,100.0,79.84,79.84,79.84,79.84,100.0
2017-12-26 12:10:00,85.95,85.95,85.88,85.88,800.0,79.8122,79.8122,79.7472,79.7472,800.0
2017-12-26 12:15:00,85.87,85.87,85.83,85.83,1150.0,79.7379,79.7379,79.7008,79.7008,1150.0
2017-12-26 12:20:00,85.86,85.89,85.86,85.89,206.0,79.7286,79.7565,79.7286,79.7565,206.0
2017-12-26 12:25:00,85.91,85.91,85.81,85.81,700.0,79.775,79.775,79.6822,79.6822,700.0
2017-12-26 12:30:00,85.81,85.82,85.81,85.82,500.0,79.6822,79.6915,79.6822,79.6915,500.0
2017-12-26 12:35:00,85.82,85.88,85.82,85.88,1424.0,79.6915,79.7472,79.6915,79.7472,1424.0
2017-12-26 12:40:00,85.89,85.89,85.89,85.89,303.0,79.7565,79.7565,79.7565,79.7565,303.0
2017-12-26 12:45:00,85.87,85.91,85.87,85.9,425.0,79.7379,79.775,79.7379,79.7658,425.0
2017-12-26 12:50:00,85.85,85.88,85.83,85.88,1963.0,79.7193,79.7472,79.7008,79.7472,1963.0
2017-12-26 12:55:00,85.86,85.94,85.86,85.94,600.0,79.7286,79.8029,79.7286,79.8029,600.0
2017-12-26 13:00:00,85.95,85.96,85.93,85.94,564.0,79.8122,79.8215,79.7936,79.8029,564.0
2017-12-26 13:05:00,85.95,85.96,85.93,85.94,645.0,79.8122,79.8215,79.7936,79.8029,645.0
2017-12-26 13:10:00,85.93,85.94,85.9,85.9,800.0,79.7936,79.8029,79.7658,79.7658,800.0
2017-12-26 13:15:00,85.9,85.9,85.9,85.9,100.0,79.7658,79.7658,79.7658,79.7658,100.0
2017-12-26 13:20:00,85.88,85.9,85.87,85.9,500.0,79.7472,79.7658,79.7379,79.7658,500.0
2017-12-26 13:25:00,85.88,85.88,85.85,85.85,600.0,79.7472,79.7472,79.7193,79.7193,600.0
2017-12-26 13:30:00,85.87,85.87,85.87,85.87,100.0,79.7379,79.7379,79.7379,79.7379,100.0
2017-12-26 13:35:00,85.86,85.86,85.82,85.86,2150.0,79.7286,79.7286,79.6915,79.7286,2150.0
2017-12-26 13:40:00,85.87,85.87,85.84,85.84,300.0,79.7379,79.7379,79.71,79.71,300.0
2017-12-26 13:45:00,85.84,85.9,85.82,85.88,2565.0,79.71,79.7658,79.6915,79.7472,2565.0
2017-12-26 13:50:00,85.9,85.92,85.9,85.9,1200.0,79.7658,79.7843,79.7658,79.7658,1200.0
2017-12-26 13:55:00,85.93,85.93,85.85,85.86,658.0,79.7936,79.7936,79.7193,79.7286,658.0
2017-12-26 14:00:00,85.88,85.88,85.85,85.87,669.0,79.7472,79.7472,79.7193,79.7379,669.0
2017-12-26 14:05:00,85.84,85.84,85.84,85.84,100.0,79.71,79.71,79.71,79.71,100.0
2017-12-26 14:10:00,85.87,85.88,85.85,85.86,1300.0,79.7379,79.7472,79.7193,79.7286,1300.0
2017-12-26 14:15:00,85.82,85.83,85.79,85.79,400.0,79.6915,79.7008,79.6636,79.6636,400.0
2017-12-26 14:20:00,85.79,85.79,85.79,85.79,0.0,79.6636,79.6636,79.6636,79.6636,0.0
2017-12-26 14:25:00,85.79,85.79,85.78,85.79,400.0,79.6636,79.6636,79.6543,79.6636,400.0
2017-12-26 14:30:00,85.75,85.81,85.74,85.76,2149.0,79.6265,79.6822,79.6172,79.6358,2149.0
2017-12-26 14:35:00,85.75,85.79,85.75,85.77,1311.0,79.6265,79.6636,79.6265,79.645,1311.0
2017-12-26 14:40:00,85.78,85.79,85.77,85.77,400.0,79.6543,79.6636,79.645,79.645,400.0
2017-12-26 14:45:00,85.77,85.83,85.77,85.83,1000.0,79.645,79.7008,79.645,79.7008,1000.0
2017-12-26 14:50:00,85.79,85.87,85.79,85.87,1000.0,79.6636,79.7379,79.6636,79.7379,1000.0
2017-12-26 14:55:00,85.86,85.9,85.84,85.84,1700.0,79.7286,79.7658,79.71,79.71,1700.0
2017-12-26 15:00:00,85.83,85.89,85.83,85.88,922.0,79.7008,79.7565,79.7008,79.7472,922.0
2017-12-26 15:05:00,85.83,85.87,85.8,85.87,3544.0,79.7008,79.7379,79.6729,79.7379,3544.0
2017-12-26 15:10:00,85.86,85.86,85.81,85.82,1201.0,79.7286,79.7286,79.6822,79.6915,1201.0
2017-12-26 15:15:00,85.83,85.83,85.77,85.77,2777.0,79.7008,79.7008,79.645,79.645,2777.0
2017-12-26 15:20:00,85.78,85.79,85.76,85.78,3625.0,79.6543,79.6636,79.6358,79.6543,3625.0
2017-12-26 15:25:00,85.77,85.77,85.74,85.76,4193.0,79.645,79.645,79.6172,79.6358,4193.0
2017-12-26 15:30:00,85.74,85.75,85.62,85.63,26153.0,79.6172,79.6265,79.5057,79.515,26153.0
2017-12-26 15:35:00,85.6,85.62,85.56,85.6,6438.0,79.4872,79.5057,79.45,79.4872,6438.0
2017-12-26 15:40:00,85.59,85.59,85.57,85.58,1400.0,79.4779,79.4779,79.4593,79.4686,1400.0
2017-12-26 15:45:00,85.58,85.61,85.53,85.55,16317.0,79.4686,79.4965,79.4222,79.4407,16317.0
2017-12-26 15:50:00,85.55,85.55,85.44,85.52,24347.0,79.4407,79.4407,79.3386,79.4129,24347.0
2017-12-26 15:55:00,85.51,85.61,85.48,85.57,19830.0,79.4036,79.4965,79.3757,79.4593,19830.0
2017-12-27 09:30:00,85.56,85.64,85.3,85.3,5171.0,79.45,79.5243,79.2086,79.2086,5171.0
2017-12-27 09:35:00,85.62,85.62,85.36,85.47,1400.0,79.5057,79.5057,79.2643,79.3665,1400.0
2017-12-27 09:40:00,85.5,85.5,85.2,85.22,3040.0,79.3943,79.3943,79.1157,79.1343,3040.0
2017-12-27 09:45:00,85.21,85.47,85.17,85.41,3600.0,79.125,79.3665,79.0879,79.3107,3600.0
2017-12-27 09:50:00,85.48,85.48,85.47,85.48,200.0,79.3757,79.3757,79.3665,79.3757,200.0
2017-12-27 09:55:00,85.56,85.6,85.44,85.6,1900.0,79.45,79.4872,79.3386,79.4872,1900.0
2017-12-27 10:00:00,85.58,85.7,85.56,85.56,1700.0,79.4686,79.58,79.45,79.45,1700.0
2017-12-27 10:05:00,85.62,85.7,85.61,85.7,2946.0,79.5057,79.58,79.4965,79.58,2946.0
2017-12-27 10:10:00,85.7,85.75,85.7,85.75,1200.0,79.58,79.6265,79.58,79.6265,1200.0
2017-12-27 10:15:00,85.74,85.83,85.71,85.83,1300.0,79.6172,79.7008,79.5893,79.7008,1300.0
2017-12-27 10:20:00,85.78,85.86,85.78,85.86,400.0,79.6543,79.7286,79.6543,79.7286,400.0
2017-12-27 10:25:00,85.85,85.86,85.53,85.53,3200.0,79.7193,79.7286,79.4222,79.4222,3200.0
2017-12-27 10:30:00,85.59,85.75,85.59,85.75,600.0,79.4779,79.6265,79.4779,79.6265,600.0
2017-12-27 10:35:00,85.75,85.92,85.69,85.92,1355.0,79.6265,79.7843,79.5708,79.7843,1355.0
2017-12-27 10:40:00,85.91,85.91,85.67,85.67,3500.0,79.775,79.775,79.5522,79.5522,3500.0
2017-12-27 10:45:00,85.76,85.83,85.76,85.83,400.0,79.6358,79.7008,79.6358,79.7008,400.0
2017-12-27 10:50:00,85.9,85.97,85.9,85.95,700.0,79.7658,79.8308,79.7658,79.8122,700.0
2017-12-27 10:55:00,85.92,85.95,85.92,85.95,400.0,79.7843,79.8122,79.7843,79.8122,400.0
2017-12-27 11:00:00,85.99,86.02,85.95,85.95,3237.0,79.8493,79.8772,79.8122,79.8122,3237.0
2017-12-27 11:05:00,85.95,85.95,85.95,85.95,0.0,79.8122,79.8122,79.8122,79.8122,0.0
2017-12-27 11:10:00,85.88,85.91,85.76,85.81,3200.0,79.7472,79.775,79.6358,79.6822,3200.0
2017-12-27 11:15:00,85.76,85.78,85.73,85.78,409.0,79.6358,79.6543,79.6079,79.6543,409.0
2017-12-27 11:20:00,85.82,85.91,85.77,85.77,2000.0,79.6915,79.775,79.645,79.645,2000.0
2017-12-27 11:25:00,85.83,85.87,85.83,85.87,800.0,79.7008,79.7379,79.7008,79.7379,800.0
2017-12-27 11:30:00,85.87,85.87,85.87,85.87,0.0,79.7379,79.7379,79.7379,79.7379,0.0
2017-12-27 11:35:00,85.82,85.83,85.77,85.77,1100.0,79.6915,79.7008,79.645,79.645,1100.0
2017-12-27 11:40:00,85.78,85.78,85.78,85.78,500.0,79.6543,79.6543,79.6543,79.6543,500.0
2017-12-27 11:45:00,85.79,85.81,85.73,85.77,2500.0,79.6636,79.6822,79.6079,79.645,2500.0
2017-12-27 11:50:00,85.77,85.77,85.76,85.77,100.0,79.645,79.645,79.6358,79.645,100.0
2017-12-27 11:55:00,85.8,85.84,85.8,85.84,900.0,79.6729,79.71,79.6729,79.71,900.0
2017-12-27 12:00:00,85.81,85.84,85.76,85.84,2600.0,79.6822,79.71,79.6358,79.71,2600.0
2017-12-27 12:05:00,85.84,85.9,85.84,85.9,1200.0,79.71,79.7658,79.71,79.7658,1200.0
2017-12-27 12:10:00,85.94,85.94,85.92,85.92,393.0,79.8029,79.8029,79.7843,79.7843,393.0
2017-12-27 12:15:00,85.85,85.89,85.85,85.89,900.0,79.7193,79.7565,79.7193,79.7565,900.0
2017-12-27 12:20:00,85.89,85.89,85.86,85.86,500.0,79.7565,79.7565,79.7286,79.7286,500.0
2017-12-27 12:25:00,85.81,85.82,85.79,85.79,200.0,79.6822,79.6915,79.6636,79.6636,200.0
2017-12-27 12:30:00,85.84,85.85,85.79,85.79,900.0,79.71,79.7193,79.6636,79.6636,900.0
2017-12-27 12:35:00,85.8,85.82,85.79,85.79,502.0,79.6729,79.6915,79.6636,79.6636,502.0
2017-12-27 12:40:00,85.78,85.81,85.77,85.81,1200.0,79.6543,79.6822,79.645,79.6822,1200.0
2017-12-27 12:45:00,85.81,85.81,85.76,85.79,1182.0,79.6822,79.6822,79.6358,79.6636,1182.0
2017-12-27 12:50:00,85.79,85.8,85.78,85.78,600.0,79.6636,79.6729,79.6543,79.6543,600.0
2017-12-27 12:55:00,85.75,85.75,85.74,85.74,200.0,79.6265,79.6265,79.6172,79.6172,200.0
2017-12-27 13:00:00,85.69,85.82,85.69,85.8,8700.0,79.5708,79.6915,79.5708,79.6729,8700.0
2017-12-27 13:05:00,85.8,85.8,85.79,85.8,400.0,79.6729,79.6729,79.6636,79.6729,400.0
2017-12-27 13:10:00,85.8,85.84,85.79,85.79,1920.0,79.6729,79.71,79.6636,79.6636,1920.0
2017-12-27 13:15:00,85.73,85.74,85.73,85.73,100.0,79.6079,79.6172,79.6079,79.6079,100.0
2017-12-27 13:20:00,85.67,85.67,85.67,85.67,100.0,79.5522,79.5522,79.5522,79.5522,100.0
2017-12-27 13:25:00,85.71,85.76,85.71,85.75,1100.0,79.5893,79.6358,79.5893,79.6265,1100.0
2017-12-27 13:30:00,85.73,85.81,85.71,85.77,4690.0,79.6079,79.6822,79.5893,79.645,4690.0
2017-12-27 13:35:00,85.79,85.81,85.77,85.81,800.0,79.6636,79.6822,79.645,79.6822,800.0
2017-12-27 13:40:00,85.75,85.8,85.75,85.75,300.0,79.6265,79.6729,79.6265,79.6265,300.0
2017-12-27 13:45:00,85.75,85.75,85.71,85.75,800.0,79.6265,79.6265,79.5893,79.6265,800.0
2017-12-27 13:50:00,85.71,85.74,85.7,85.74,500.0,79.5893,79.6172,79.58,79.6172,500.0
2017-12-27 13:55:00,85.72,85.8,85.71,85.8,1960.0,79.5986,79.6729,79.5893,79.6729,1960.0
2017-12-27 14:00:00,85.79,85.83,85.78,85.78,1050.0,79.6636,79.7008,79.6543,79.6543,1050.0
2017-12-27 14:05:00,85.73,85.77,85.73,85.75,1300.0,79.6079,79.645,79.6079,79.6265,1300.0
2017-12-27 14:10:00,85.76,85.76,85.76,85.76,100.0,79.6358,79.6358,79.6358,79.6358,100.0
2017-12-27 14:15:00,85.76,85.78,85.74,85.78,2227.0,79.6358,79.6543,79.6172,79.6543,2227.0
2017-12-27 14:20:00,85.73,85.73,85.67,85.69,1475.0,79.6079,79.6079,79.5522,79.5708,1475.0
2017-12-27 14:25:00,85.69,85.73,85.69,85.73,843.0,79.5708,79.6079,79.5708,79.6079,843.0
2017-12-27 14:30:00,85.68,85.7,85.68,85.7,1194.0,79.5615,79.58,79.5615,79.58,1194.0
2017-12-27 14:35:00,85.72,85.72,85.71,85.71,800.0,79.5986,79.5986,79.5893,79.5893,800.0
2017-12-27 14:40:00,85.7,85.7,85.7,85.7,100.0,79.58,79.58,79.58,79.58,100.0
2017-12-27 14:45:00,85.71,85.73,85.68,85.69,952.0,79.5893,79.6079,79.5615,79.5708,952.0
2017-12-27 14:50:00,85.67,85.67,85.64,85.67,600.0,79.5522,79.5522,79.5243,79.5522,600.0
2017-12-27 14:55:00,85.62,85.66,85.62,85.63,1400.0,79.5057,79.5429,79.5057,79.515,1400.0
2017-12-27 15:00:00,85.64,85.66,85.64,85.66,400.0,79.5243,79.5429,79.5243,79.5429,400.0
2017-12-27 15:05:00,85.64,85.7,85.64,85.7,1250.0,79.5243,79.58,79.5243,79.58,1250.0
2017-12-27 15:10:00,85.7,85.7,85.67,85.67,1400.0,79.58,79.58,79.5522,79.5522,1400.0
2017-12-27 15:15:00,85.67,85.67,85.61,85.62,4349.0,79.5522,79.5522,79.4965,79.5057,4349.0
2017-12-27 15:20:00,85.61,85.67,85.6,85.67,3094.0,79.4965,79.5522,79.4872,79.5522,3094.0
2017-12-27 15:25:00,85.67,85.68,85.66,85.66,700.0,79.5522,79.5615,79.5429,79.5429,700.0
2017-12-27 15:30:00,85.67,85.67,85.65,85.66,1500.0,79.5522,79.5522,79.5336,79.5429,1500.0
2017-12-27 15:35:00,85.67,85.72,85.65,85.72,4647.0,79.5522,79.5986,79.5336,79.5986,4647.0
2017-12-27 15:40:00,85.7,85.71,85.68,85.7,1100.0,79.58,79.5893,79.5615,79.58,1100.0
2017-12-27 15:45:00,85.69,85.71,85.66,85.7,6753.0,79.5708,79.5893,79.5429,79.58,6753.0
2017-12-27 15:50:00,85.71,85.75,85.68,85.71,7300.0,79.5893,79.6265,79.5615,79.5893,7300.0
2017-12-27 15:55:00,85.72,85.78,85.7,85.75,21451.0,79.5986,79.6543,79.58,79.6265,21451.0
2017-12-28 09:30:00,85.75,85.84,85.73,85.83,4571.0,79.6265,79.71,79.6079,79.7008,4571.0
2017-12-28 09:35:00,85.92,85.92,85.92,85.92,300.0,79.7843,79.7843,79.7843,79.7843,300.0
2017-12-28 09:40:00,85.92,85.92,85.92,85.92,0.0,79.7843,79.7843,79.7843,79.7843,0.0
2017-12-28 09:45:00,85.67,85.7,85.67,85.68,500.0,79.5522,79.58,79.5522,79.5615,500.0
2017-12-28 09:50:00,85.71,85.75,85.66,85.7,18202.0,79.5893,79.6265,79.5429,79.58,18202.0
2017-12-28 09:55:00,85.7,85.8,85.68,85.71,2811.0,79.58,79.6729,79.5615,79.5893,2811.0
2017-12-28 10:00:00,85.71,85.76,85.61,85.61,4864.0,79.5893,79.6358,79.4965,79.4965,4864.0
2017-12-28 10:05:00,85.66,85.85,85.61,85.85,2600.0,79.5429,79.7193,79.4965,79.7193,2600.0
2017-12-28 10:10:00,85.86,85.86,85.79,85.79,4200.0,79.7286,79.7286,79.6636,79.6636,4200.0
2017-12-28 10:15:00,85.79,85.83,85.78,85.81,2900.0,79.6636,79.7008,79.6543,79.6822,2900.0
2017-12-28 10:20:00,85.76,85.85,85.75,85.85,2842.0,79.6358,79.7193,79.6265,79.7193,2842.0
2017-12-28 10:25:00,85.83,85.85,85.79,85.85,500.0,79.7008,79.7193,79.6636,79.7193,500.0
2017-12-28 10:30:00,85.82,85.98,85.82,85.98,2300.0,79.6915,79.84,79.6915,79.84,2300.0
2017-12-28 10:35:00,85.95,85.99,85.91,85.94,900.0,79.8122,79.8493,79.775,79.8029,900.0
2017-12-28 10:40:00,85.99,86.05,85.99,86.0,900.0,79.8493,79.905,79.8493,79.8586,900.0
2017-12-28 10:45:00,86.06,86.14,86.03,86.09,2557.0,79.9143,79.9886,79.8865,79.9422,2557.0
2017-12-28 10:50:00,86.1,86.1,86.0,86.01,2756.0,79.9515,79.9515,79.8586,79.8679,2756.0
2017-12-28 10:55:00,85.99,86.04,85.96,85.98,4700.0,79.8493,79.8958,79.8215,79.84,4700.0
2017-12-28 11:00:00,86.02,86.03,85.93,85.93,1600.0,79.8772,79.8865,79.7936,79.7936,1600.0
2017-12-28 11:05:00,85.93,86.04,85.93,86.01,3474.0,79.7936,79.8958,79.7936,79.8679,3474.0
2017-12-28 11:10:00,85.99,86.06,85.98,86.01,1774.0,79.8493,79.9143,79.84,79.8679,1774.0
2017-12-28 11:15:00,86.01,86.01,85.98,85.98,200.0,79.8679,79.8679,79.84,79.84,200.0
2017-12-28 11:20:00,86.0,86.0,85.97,85.97,200.0,79.8586,79.8586,79.8308,79.8308,200.0
2017-12-28 11:25:00,86.02,86.02,85.99,86.02,300.0,79.8772,79.8772,79.8493,79.8772,300.0
2017-12-28 11:30:00,86.02,86.03,85.97,86.03,1200.0,79.8772,79.8865,79.8308,79.8865,1200.0
2017-12-28 11:35:00,86.03,86.03,85.98,86.01,2785.0,79.8865,79.8865,79.84,79.8679,2785.0
2017-12-28 11:40:00,86.01,86.01,85.99,86.01,3873.0,79.8679,79.8679,79.8493,79.8679,3873.0
2017-12-28 11:45:00,86.0,86.01,85.96,85.97,3769.0,79.8586,79.8679,79.8215,79.8308,3769.0
2017-12-28 11:50:00,85.98,85.98,85.96,85.96,483.0,79.84,79.84,79.8215,79.8215,483.0
2017-12-28 11:55:00,85.99,86.04,85.99,86.0,1600.0,79.8493,79.8958,79.8493,79.8586,1600.0
2017-12-28 12:00:00,86.0,86.02,86.0,86.01,593.0,79.8586,79.8772,79.8586,79.8679,593.0
2017-12-28 12:05:00,85.99,86.01,85.95,85.98,1221.0,79.8493,79.8679,79.8122,79.84,1221.0
2017-12-28 12:10:00,85.98,86.03,85.98,86.03,1400.0,79.84,79.8865,79.84,79.8865,1400.0
2017-12-28 12:15:00,86.01,86.01,86.0,86.0,300.0,79.8679,79.8679,79.8586,79.8586,300.0
2017-12-28 12:20:00,86.0,86.03,86.0,86.03,800.0,79.8586,79.8865,79.8586,79.8865,800.0
2017-12-28 12:25:00,86.01,86.03,86.0,86.0,800.0,79.8679,79.8865,79.8586,79.8586,800.0
2017-12-28 12:30:00,86.0,86.03,85.99,86.03,3016.0,79.8586,79.8865,79.8493,79.8865,3016.0
2017-12-28 12:35:00,86.02,86.02,85.99,86.0,454.0,79.8772,79.8772,79.8493,79.8586,454.0
2017-12-28 12:40:00,86.0,86.0,85.99,86.0,498.0,79.8586,79.8586,79.8493,79.8586,498.0
2017-12-28 12:45:00,86.0,86.01,85.98,85.99,1338.0,79.8586,79.8679,79.84,79.8493,1338.0
2017-12-28 12:50:00,85.99,85.99,85.98,85.98,317.0,79.8493,79.8493,79.84,79.84,317.0
2017-12-28 12:55:00,86.01,86.02,86.0,86.0,1801.0,79.8679,79.8772,79.8586,79.8586,1801.0
2017-12-28 13:00:00,86.0,86.0,85.98,85.99,1623.0,79.8586,79.8586,79.84,79.8493,1623.0
2017-12-28 13:05:00,85.99,85.99,85.94,85.94,600.0,79.8493,79.8493,79.8029,79.8029,600.0
2017-12-28 13:10:00,85.94,85.97,85.92,85.97,960.0,79.8029,79.8308,79.7843,79.8308,960.0
2017-12-28 13:15:00,86.0,86.0,85.96,85.99,300.0,79.8586,79.8586,79.8215,79.8493,300.0
2017-12-28 13:20:00,85.98,85.99,85.98,85.98,100.0,79.84,79.8493,79.84,79.84,100.0
2017-12-28 13:25:00,85.96,85.99,85.95,85.99,1013.0,79.8215,79.8493,79.8122,79.8493,1013.0
2017-12-28 13:30:00,85.96,85.96,85.96,85.96,200.0,79.8215,79.8215,79.8215,79.8215,200.0
2017-12-28 13:35:00,86.01,86.01,85.99,85.99,200.0,79.8679,79.8679,79.8493,79.8493,200.0
2017-12-28 13:40:00,85.98,85.99,85.97,85.99,502.0,79.84,79.8493,79.8308,79.8493,502.0
2017-12-28 13:45:00,85.99,86.0,85.99,86.0,909.0,79.8493,79.8586,79.8493,79.8586,909.0
2017-12-28 13:50:00,85.98,85.99,85.97,85.97,400.0,79.84,79.8493,79.8308,79.8308,400.0
2017-12-28 13:55:00,85.97,86.0,85.97,86.0,600.0,79.8308,79.8586,79.8308,79.8586,600.0
2017-12-28 14:00:00,85.98,85.99,85.98,85.99,400.0,79.84,79.8493,79.84,79.8493,400.0
2017-12-28 14:05:00,86.0,86.0,86.0,86.0,821.0,79.8586,79.8586,79.8586,79.8586,821.0
2017-12-28 14:10:00,86.01,86.03,85.98,85.98,2500.0,79.8679,79.8865,79.84,79.84,2500.0
2017-12-28 14:15:00,85.99,86.02,85.98,86.0,658.0,79.8493,79.8772,79.84,79.8586,658.0
2017-12-28 14:20:00,86.0,86.05,86.0,86.04,874.0,79.8586,79.905,79.8586,79.8958,874.0
2017-12-28 14:25:00,86.09,86.09,86.07,86.07,700.0,79.9422,79.9422,79.9236,79.9236,700.0
2017-12-28 14:30:00,86.09,86.12,86.07,86.12,700.0,79.9422,79.97,79.9236,79.97,700.0
2017-12-28 14:35:00,86.06,86.09,86.03,86.07,1000.0,79.9143,79.9422,79.8865,79.9236,1000.0
2017-12-28 14:40:00,86.04,86.04,86.03,86.03,846.0,79.8958,79.8958,79.8865,79.8865,846.0
2017-12-28 14:45:00,86.04,86.05,86.04,86.05,386.0,79.8958,79.905,79.8958,79.905,386.0
2017-12-28 14:50:00,86.05,86.05,85.99,86.03,2400.0,79.905,79.905,79.8493,79.8865,2400.0
2017-12-28 14:55:00,86.0,86.01,85.99,86.01,800.0,79.8586,79.8679,79.8493,79.8679,800.0
2017-12-28 15:00:00,86.04,86.1,86.03,86.08,2100.0,79.8958,79.9515,79.8865,79.9329,2100.0
2017-12-28 15:05:00,86.1,86.1,86.06,86.09,500.0,79.9515,79.9515,79.9143,79.9422,500.0
2017-12-28 15:10:00,86.08,86.1,86.06,86.07,1500.0,79.9329,79.9515,79.9143,79.9236,1500.0
2017-12-28 15:15:00,86.07,86.09,86.06,86.07,3511.0,79.9236,79.9422,79.9143,79.9236,3511.0
2017-12-28 15:20:00,86.06,86.07,85.98,85.98,4962.0,79.9143,79.9236,79.84,79.84,4962.0
2017-12-28 15:25:00,85.98,86.03,85.97,86.03,3656.0,79.84,79.8865,79.8308,79.8865,3656.0
2017-12-28 15:30:00,86.03,86.03,85.96,85.97,2650.0,79.8865,79.8865,79.8215,79.8308,2650.0
2017-12-28 15:35:00,85.97,86.1,85.96,86.1,6323.0,79.8308,79.9515,79.8215,79.9515,6323.0
2017-12-28 15:40:00,86.1,86.24,86.07,86.24,8507.0,79.9515,80.0815,79.9236,80.0815,8507.0
2017-12-28 15:45:00,86.25,86.25,86.15,86.17,5738.0,80.0908,80.0908,79.9979,80.0165,5738.0
2017-12-28 15:50:00,86.17,86.27,86.17,86.27,7962.0,80.0165,80.1093,80.0165,80.1093,7962.0
2017-12-28 15:55:00,86.27,86.3,86.25,86.25,25588.0,80.1093,80.1372,80.0908,80.0908,25588.0
2017-12-29 09:30:00,86.33,86.33,86.07,86.26,5316.0,80.165,80.165,79.9236,80.1,5316.0
2017-12-29 09:35:00,86.1,86.11,85.98,86.01,2295.0,79.9515,79.9608,79.84,79.8679,2295.0
2017-12-29 09:40:00,86.0,86.0,85.97,85.97,200.0,79.8586,79.8586,79.8308,79.8308,200.0
2017-12-29 09:45:00,86.01,86.02,85.93,85.98,1209.0,79.8679,79.8772,79.7936,79.84,1209.0
2017-12-29 09:50:00,86.0,86.19,86.0,86.04,2501.0,79.8586,80.035,79.8586,79.8958,2501.0
2017-12-29 09:55:00,86.02,86.02,86.01,86.02,700.0,79.8772,79.8772,79.8679,79.8772,700.0
2017-12-29 10:00:00,86.04,86.12,86.01,86.12,1400.0,79.8958,79.97,79.8679,79.97,1400.0
2017-12-29 10:05:00,86.05,86.09,86.05,86.09,900.0,79.905,79.9422,79.905,79.9422,900.0
2017-12-29 10:10:00,86.09,86.19,86.09,86.19,1200.0,79.9422,80.035,79.9422,80.035,1200.0
2017-12-29 10:15:00,86.16,86.24,86.16,86.24,1700.0,80.0072,80.0815,80.0072,80.0815,1700.0
2017-12-29 10:20:00,86.2,86.2,86.11,86.11,1112.0,80.0443,80.0443,79.9608,79.9608,1112.0
2017-12-29 10:25:00,86.16,86.18,86.06,86.06,3909.0,80.0072,80.0258,79.9143,79.9143,3909.0
2017-12-29 10:30:00,86.06,86.06,86.06,86.06,0.0,79.9143,79.9143,79.9143,79.9143,0.0
2017-12-29 10:35:00,86.03,86.03,85.87,85.94,1700.0,79.8865,79.8865,79.7379,79.8029,1700.0
2017-12-29 10:40:00,85.91,85.92,85.87,85.87,1700.0,79.775,79.7843,79.7379,79.7379,1700.0
2017-12-29 10:45:00,85.87,85.87,85.72,85.72,2829.0,79.7379,79.7379,79.5986,79.5986,2829.0
2017-12-29 10:50:00,85.68,85.68,85.65,85.65,400.0,79.5615,79.5615,79.5336,79.5336,400.0
2017-12-29 10:55:00,85.65,85.65,85.6,85.6,500.0,79.5336,79.5336,79.4872,79.4872,500.0
2017-12-29 11:00:00,85.65,85.71,85.6,85.61,3000.0,79.5336,79.5893,79.4872,79.4965,3000.0
2017-12-29 11:05:00,85.67,85.68,85.64,85.65,1125.0,79.5522,79.5615,79.5243,79.5336,1125.0
2017-12-29 11:10:00,85.61,85.61,85.6,85.61,100.0,79.4965,79.4965,79.4872,79.4965,100.0
2017-12-29 11:15:00,85.64,85.67,85.63,85.65,3800.0,79.5243,79.5522,79.515,79.5336,3800.0
2017-12-29 11:20:00,85.66,85.66,85.58,85.58,1151.0,79.5429,79.5429,79.4686,79.4686,1151.0
2017-12-29 11:25:00,85.52,85.52,85.51,85.51,548.0,79.4129,79.4129,79.4036,79.4036,548.0
2017-12-29 11:30:00,85.48,85.48,85.46,85.46,700.0,79.3757,79.3757,79.3572,79.3572,700.0
2017-12-29 11:35:00,85.48,85.48,85.42,85.42,1000.0,79.3757,79.3757,79.32,79.32,1000.0
2017-12-29 11:40:00,85.42,85.43,85.37,85.37,3468.0,79.32,79.3293,79.2736,79.2736,3468.0
2017-12-29 11:45:00,85.4,85.4,85.37,85.38,1100.0,79.3015,79.3015,79.2736,79.2829,1100.0
2017-12-29 11:50:00,85.44,85.45,85.44,85.45,400.0,79.3386,79.3479,79.3386,79.3479,400.0
2017-12-29 11:55:00,85.42,85.44,85.36,85.36,800.0,79.32,79.3386,79.2643,79.2643,800.0
2017-12-29 12:00:00,85.39,85.41,85.35,85.35,875.0,79.2922,79.3107,79.255,79.255,875.0
2017-12-29 12:05:00,85.38,85.41,85.37,85.41,1500.0,79.2829,79.3107,79.2736,79.3107,1500.0
2017-12-29 12:10:00,85.41,85.52,85.41,85.52,2151.0,79.3107,79.4129,79.3107,79.4129,2151.0
2017-12-29 12:15:00,85.47,85.48,85.47,85.48,790.0,79.3665,79.3757,79.3665,79.3757,790.0
2017-12-29 12:20:00,85.5,85.57,85.5,85.53,880.0,79.3943,79.4593,79.3943,79.4222,880.0
2017-12-29 12:25:00,85.5,85.5,85.42,85.42,1435.0,79.3943,79.3943,79.32,79.32,1435.0
2017-12-29 12:30:00,85.45,85.48,85.42,85.48,904.0,79.3479,79.3757,79.32,79.3757,904.0
2017-12-29 12:35:00,85.44,85.44,85.41,85.41,300.0,79.3386,79.3386,79.3107,79.3107,300.0
2017-12-29 12:40:00,85.35,85.35,85.32,85.32,700.0,79.255,79.255,79.2272,79.2272,700.0
2017-12-29 12:45:00,85.37,85.37,85.33,85.33,1252.0,79.2736,79.2736,79.2365,79.2365,1252.0
2017-12-29 12:50:00,85.3,85.3,85.28,85.28,300.0,79.2086,79.2086,79.19,79.19,300.0
2017-12-29 12:55:00,85.25,85.27,85.25,85.27,1190.0,79.1622,79.1807,79.1622,79.1807,1190.0
2017-12-29 13:00:00,85.33,85.33,85.3,85.3,1300.0,79.2365,79.2365,79.2086,79.2086,1300.0
2017-12-29 13:05:00,85.31,85.31,85.27,85.3,2913.0,79.2179,79.2179,79.1807,79.2086,2913.0
2017-12-29 13:10:00,85.31,85.31,85.31,85.31,200.0,79.2179,79.2179,79.2179,79.2179,200.0
2017-12-29 13:15:00,85.31,85.36,85.29,85.35,2921.0,79.2179,79.2643,79.1993,79.255,2921.0
2017-12-29 13:20:00,85.34,85.42,85.34,85.42,805.0,79.2457,79.32,79.2457,79.32,805.0
2017-12-29 13:25:00,85.38,85.38,85.36,85.36,894.0,79.2829,79.2829,79.2643,79.2643,894.0
2017-12-29 13:30:00,85.33,85.34,85.29,85.34,1300.0,79.2365,79.2457,79.1993,79.2457,1300.0
2017-12-29 13:35:00,85.32,85.32,85.26,85.26,800.0,79.2272,79.2272,79.1715,79.1715,800.0
2017-12-29 13:40:00,85.26,85.26,85.23,85.25,3429.0,79.1715,79.1715,79.1436,79.1622,3429.0
2017-12-29 13:45:00,85.24,85.25,85.17,85.17,1200.0,79.1529,79.1622,79.0879,79.0879,1200.0
2017-12-29 13:50:00,85.2,85.2,85.14,85.14,2613.0,79.1157,79.1157,79.06,79.06,2613.0
2017-12-29 13:55:00,85.13,85.18,85.1,85.12,1600.0,79.0507,79.0972,79.0229,79.0415,1600.0
2017-12-29 14:00:00,85.12,85.17,85.1,85.13,1900.0,79.0415,79.0879,79.0229,79.0507,1900.0
2017-12-29 14:05:00,85.12,85.13,85.1,85.11,1238.0,79.0415,79.0507,79.0229,79.0322,1238.0
2017-12-29 14:10:00,85.1,85.15,85.09,85.15,2418.0,79.0229,79.0693,79.0136,79.0693,2418.0
2017-12-29 14:15:00,85.14,85.14,85.1,85.11,1518.0,79.06,79.06,79.0229,79.0322,1518.0
2017-12-29 14:20:00,85.1,85.25,85.07,85.25,2808.0,79.0229,79.1622,78.995,79.1622,2808.0
2017-12-29 14:25:00,85.19,85.19,85.14,85.17,1200.0,79.1065,79.1065,79.06,79.0879,1200.0
2017-12-29 14:30:00,85.14,85.17,85.12,85.17,1700.0,79.06,79.0879,79.0415,79.0879,1700.0
2017-12-29 14:35:00,85.08,85.13,85.05,85.08,1500.0,79.0043,79.0507,78.9765,79.0043,1500.0
2017-12-29 14:40:00,85.04,85.12,85.03,85.12,1365.0,78.9672,79.0415,78.9579,79.0415,1365.0
2017-12-29 14:45:00,85.12,85.14,85.1,85.12,900.0,79.0415,79.06,79.0229,79.0415,900.0
2017-12-29 14:50:00,85.15,85.16,85.1,85.16,1650.0,79.0693,79.0786,79.0229,79.0786,1650.0
2017-12-29 14:55:00,85.12,85.17,85.11,85.11,1300.0,79.0415,79.0879,79.0322,79.0322,1300.0
2017-12-29 15:00:00,85.13,85.13,85.02,85.08,1900.0,79.0507,79.0507,78.9486,79.0043,1900.0
2017-12-29 15:05:00,85.08,85.13,85.06,85.13,1844.0,79.0043,79.0507,78.9857,79.0507,1844.0
2017-12-29 15:10:00,85.13,85.17,85.13,85.16,1650.0,79.0507,79.0879,79.0507,79.0786,1650.0
2017-12-29 15:15:00,85.16,85.16,85.1,85.13,3600.0,79.0786,79.0786,79.0229,79.0507,3600.0
2017-12-29 15:20:00,85.13,85.18,85.13,85.16,10477.0,79.0507,79.0972,79.0507,79.0786,10477.0
2017-12-29 15:25:00,85.17,85.17,85.07,85.08,3982.0,79.0879,79.0879,78.995,79.0043,3982.0
2017-12-29 15:30:00,85.06,85.08,85.0,85.0,5419.0,78.9857,79.0043,78.93,78.93,5419.0
2017-12-29 15:35:00,85.0,85.01,84.95,84.97,4498.0,78.93,78.9393,78.8836,78.9022,4498.0
2017-12-29 15:40:00,84.96,84.98,84.89,84.89,10650.0,78.8929,78.9115,78.8279,78.8279,10650.0
2017-12-29 15:45:00,84.92,84.93,84.84,84.84,15825.0,78.8557,78.865,78.7815,78.7815,15825.0
2017-12-29 15:50:00,84.84,84.84,84.74,84.74,23716.0,78.7815,78.7815,78.6886,78.6886,23716.0
2017-12-29 15:55:00,84.74,84.79,84.67,84.7,48871.0,78.6886,78.735,78.6236,78.6514,48871.0
2018-01-02 09:30:00,85.2,85.2,84.93,84.95,4877.0,79.1157,79.1157,78.865,78.8836,4877.0
2018-01-02 09:35:00,85.12,85.12,84.95,85.12,1550.0,79.0415,79.0415,78.8836,79.0415,1550.0
2018-01-02 09:40:00,85.16,85.31,85.16,85.31,900.0,79.0786,79.2179,79.0786,79.2179,900.0
2018-01-02 09:45:00,85.41,85.41,85.3,85.38,993.0,79.3107,79.3107,79.2086,79.2829,993.0
2018-01-02 09:50:00,85.34,85.35,85.23,85.23,1400.0,79.2457,79.255,79.1436,79.1436,1400.0
2018-01-02 09:55:00,85.24,85.24,85.2,85.2,300.0,79.1529,79.1529,79.1157,79.1157,300.0
2018-01-02 10:00:00,85.27,85.61,85.22,85.58,4600.0,79.1807,79.4965,79.1343,79.4686,4600.0
2018-01-02 10:05:00,85.53,85.56,85.25,85.25,2000.0,79.4222,79.45,79.1622,79.1622,2000.0
2018-01-02 10:10:00,85.3,85.42,85.3,85.37,1040.0,79.2086,79.32,79.2086,79.2736,1040.0
2018-01-02 10:15:00,85.4,85.46,85.36,85.36,2135.0,79.3015,79.3572,79.2643,79.2643,2135.0
2018-01-02 10:20:00,85.43,85.49,85.43,85.49,844.0,79.3293,79.385,79.3293,79.385,844.0
2018-01-02 10:25:00,85.48,85.49,85.48,85.48,365.0,79.3757,79.385,79.3757,79.3757,365.0
2018-01-02 10:30:00,85.53,85.58,85.53,85.56,550.0,79.4222,79.4686,79.4222,79.45,550.0
2018-01-02 10:35:00,85.55,85.55,85.44,85.44,2113.0,79.4407,79.4407,79.3386,79.3386,2113.0
2018-01-02 10:40:00,85.28,85.37,85.28,85.37,500.0,79.19,79.2736,79.19,79.2736,500.0
2018-01-02 10:45:00,85.37,85.37,85.37,85.37,0.0,79.2736,79.2736,79.2736,79.2736,0.0
2018-01-02 10:50:00,85.48,85.48,85.46,85.46,346.0,79.3757,79.3757,79.3572,79.3572,346.0
2018-01-02 10:55:00,85.53,85.53,85.46,85.49,599.0,79.4222,79.4222,79.3572,79.385,599.0
2018-01-02 11:00:00,85.51,85.57,85.5,85.57,600.0,79.4036,79.4593,79.3943,79.4593,600.0
2018-01-02 11:05:00,85.59,85.64,85.59,85.64,600.0,79.4779,79.5243,79.4779,79.5243,600.0
2018-01-02 11:10:00,85.65,85.77,85.65,85.77,600.0,79.5336,79.645,79.5336,79.645,600.0
2018-01-02 11:15:00,85.77,85.85,85.75,85.78,2285.0,79.645,79.7193,79.6265,79.6543,2285.0
2018-01-02 11:20:00,85.83,85.83,85.75,85.75,1310.0,79.7008,79.7008,79.6265,79.6265,1310.0
2018-01-02 11:25:00,85.74,85.82,85.69,85.81,1611.0,79.6172,79.6915,79.5708,79.6822,1611.0
2018-01-02 11:30:00,85.77,85.83,85.76,85.76,800.0,79.645,79.7008,79.6358,79.6358,800.0
2018-01-02 11:35:00,85.82,85.87,85.79,85.87,1200.0,79.6915,79.7379,79.6636,79.7379,1200.0
2018-01-02 11:40:00,85.81,85.81,85.78,85.78,1300.0,79.6822,79.6822,79.6543,79.6543,1300.0
2018-01-02 11:45:00,85.83,85.87,85.8,85.87,800.0,79.7008,79.7379,79.6729,79.7379,800.0
2018-01-02 11:50:00,85.83,85.86,85.79,85.82,800.0,79.7008,79.7286,79.6636,79.6915,800.0
2018-01-02 11:55:00,85.86,85.89,85.86,85.89,904.0,79.7286,79.7565,79.7286,79.7565,904.0
2018-01-02 12:00:00,85.9,86.0,85.9,86.0,4063.0,79.7658,79.8586,79.7658,79.8586,4063.0
2018-01-02 12:05:00,86.02,86.05,86.02,86.03,730.0,79.8772,79.905,79.8772,79.8865,730.0
2018-01-02 12:10:00,86.03,86.03,86.03,86.03,679.0,79.8865,79.8865,79.8865,79.8865,679.0
2018-01-02 12:15:00,86.03,86.05,86.02,86.05,2075.0,79.8865,79.905,79.8772,79.905,2075.0
2018-01-02 12:20:00,86.08,86.08,86.05,86.08,300.0,79.9329,79.9329,79.905,79.9329,300.0
2018-01-02 12:25:00,86.12,86.12,86.06,86.09,800.0,79.97,79.97,79.9143,79.9422,800.0
2018-01-02 12:30:00,86.06,86.08,86.04,86.08,600.0,79.9143,79.9329,79.8958,79.9329,600.0
2018-01-02 12:35:00,86.06,86.08,85.98,85.98,2200.0,79.9143,79.9329,79.84,79.84,2200.0
2018-01-02 12:40:00,85.98,86.04,85.91,85.91,1100.0,79.84,79.8958,79.775,79.775,1100.0
2018-01-02 12:45:00,85.93,85.93,85.88,85.91,483.0,79.7936,79.7936,79.7472,79.775,483.0
2018-01-02 12:50:00,85.93,85.97,85.92,85.92,2599.0,79.7936,79.8308,79.7843,79.7843,2599.0
2018-01-02 12:55:00,85.9,85.92,85.89,85.92,700.0,79.7658,79.7843,79.7565,79.7843,700.0
2018-01-02 13:00:00,85.92,85.92,85.87,85.87,1200.0,79.7843,79.7843,79.7379,79.7379,1200.0
2018-01-02 13:05:00,85.94,85.97,85.9,85.9,600.0,79.8029,79.8308,79.7658,79.7658,600.0
2018-01-02 13:10:00,85.96,85.96,85.94,85.95,400.0,79.8215,79.8215,79.8029,79.8122,400.0
2018-01-02 13:15:00,85.95,85.97,85.87,85.92,4100.0,79.8122,79.8308,79.7379,79.7843,4100.0
2018-01-02 13:20:00,85.88,85.93,85.87,85.87,1983.0,79.7472,79.7936,79.7379,79.7379,1983.0
2018-01-02 13:25:00,85.87,85.87,85.87,85.87,0.0,79.7379,79.7379,79.7379,79.7379,0.0
2018-01-02 13:30:00,85.86,85.93,85.86,85.92,1700.0,79.7286,79.7936,79.7286,79.7843,1700.0
2018-01-02 13:35:00,85.86,85.86,85.82,85.83,1250.0,79.7286,79.7286,79.6915,79.7008,1250.0
2018-01-02 13:40:00,85.87,85.88,85.86,85.87,1200.0,79.7379,79.7472,79.7286,79.7379,1200.0
2018-01-02 13:45:00,85.87,85.87,85.82,85.82,1488.0,79.7379,79.7379,79.6915,79.6915,1488.0
2018-01-02 13:50:00,85.83,85.89,85.81,85.81,1878.0,79.7008,79.7565,79.6822,79.6822,1878.0
2018-01-02 13:55:00,85.82,85.87,85.82,85.87,1000.0,79.6915,79.7379,79.6915,79.7379,1000.0
2018-01-02 14:00:00,85.87,85.91,85.87,85.88,600.0,79.7379,79.775,79.7379,79.7472,600.0
2018-01-02 14:05:00,85.9,85.9,85.82,85.85,2087.0,79.7658,79.7658,79.6915,79.7193,2087.0
2018-01-02 14:10:00,85.85,85.9,85.81,85.81,2000.0,79.7193,79.7658,79.6822,79.6822,2000.0
2018-01-02 14:15:00,85.79,85.79,85.68,85.68,800.0,79.6636,79.6636,79.5615,79.5615,800.0
2018-01-02 14:20:00,85.69,85.69,85.6,85.6,800.0,79.5708,79.5708,79.4872,79.4872,800.0
2018-01-02 14:25:00,85.62,85.62,85.58,85.58,1169.0,79.5057,79.5057,79.4686,79.4686,1169.0
2018-01-02 14:30:00,85.58,85.58,85.51,85.51,1373.0,79.4686,79.4686,79.4036,79.4036,1373.0
2018-01-02 14:35:00,85.56,85.56,85.48,85.49,3638.0,79.45,79.45,79.3757,79.385,3638.0
2018-01-02 14:40:00,85.5,85.5,85.45,85.45,5258.0,79.3943,79.3943,79.3479,79.3479,5258.0
2018-01-02 14:45:00,85.47,85.47,85.39,85.39,2581.0,79.3665,79.3665,79.2922,79.2922,2581.0
2018-01-02 14:50:00,85.37,85.39,85.35,85.35,2220.0,79.2736,79.2922,79.255,79.255,2220.0
2018-01-02 14:55:00,85.34,85.38,85.34,85.34,2163.0,79.2457,79.2829,79.2457,79.2457,2163.0
2018-01-02 15:00:00,85.31,85.37,85.3,85.36,2394.0,79.2179,79.2736,79.2086,79.2643,2394.0
2018-01-02 15:05:00,85.39,85.41,85.38,85.39,3976.0,79.2922,79.3107,79.2829,79.2922,3976.0
2018-01-02 15:10:00,85.41,85.44,85.4,85.44,5005.0,79.3107,79.3386,79.3015,79.3386,5005.0
2018-01-02 15:15:00,85.43,85.46,85.43,85.44,2550.0,79.3293,79.3572,79.3293,79.3386,2550.0
2018-01-02 15:20:00,85.45,85.45,85.36,85.4,2200.0,79.3479,79.3479,79.2643,79.3015,2200.0
2018-01-02 15:25:00,85.4,85.41,85.34,85.4,2735.0,79.3015,79.3107,79.2457,79.3015,2735.0
2018-01-02 15:30:00,85.35,85.42,85.33,85.39,3728.0,79.255,79.32,79.2365,79.2922,3728.0
2018-01-02 15:35:00,85.39,85.41,85.35,85.41,4211.0,79.2922,79.3107,79.255,79.3107,4211.0
2018-01-02 15:40:00,85.41,85.43,85.41,85.43,6231.0,79.3107,79.3293,79.3107,79.3293,6231.0
2018-01-02 15:45:00,85.44,85.5,85.4,85.42,13145.0,79.3386,79.3943,79.3015,79.32,13145.0
2018-01-02 15:50:00,85.44,85.5,85.44,85.48,11465.0,79.3386,79.3943,79.3386,79.3757,11465.0
2018-01-02 15:55:00,85.46,85.5,85.39,85.5,29118.0,79.3572,79.3943,79.2922,79.3943,29118.0
2018-01-03 09:30:00,85.38,85.65,85.38,85.64,8941.0,79.2829,79.5336,79.2829,79.5243,8941.0
2018-01-03 09:35:00,85.56,85.71,85.31,85.71,1708.0,79.45,79.5893,79.2179,79.5893,1708.0
2018-01-03 09:40:00,85.71,85.75,85.55,85.55,1502.0,79.5893,79.6265,79.4407,79.4407,1502.0
2018-01-03 09:45:00,85.67,85.67,85.42,85.42,1500.0,79.5522,79.5522,79.32,79.32,1500.0
2018-01-03 09:50:00,85.44,85.55,85.43,85.45,1700.0,79.3386,79.4407,79.3293,79.3479,1700.0
2018-01-03 09:55:00,85.47,85.63,85.45,85.63,3528.0,79.3665,79.515,79.3479,79.515,3528.0
2018-01-03 10:00:00,85.68,85.68,85.61,85.65,1000.0,79.5615,79.5615,79.4965,79.5336,1000.0
2018-01-03 10:05:00,85.57,85.67,85.57,85.67,880.0,79.4593,79.5522,79.4593,79.5522,880.0
2018-01-03 10:10:00,85.66,85.7,85.63,85.66,2424.0,79.5429,79.58,79.515,79.5429,2424.0
2018-01-03 10:15:00,85.67,85.71,85.66,85.7,2200.0,79.5522,79.5893,79.5429,79.58,2200.0
2018-01-03 10:20:00,85.7,85.75,85.69,85.75,1700.0,79.58,79.6265,79.5708,79.6265,1700.0
2018-01-03 10:25:00,85.77,85.99,85.77,85.95,2836.0,79.645,79.8493,79.645,79.8122,2836.0
2018-01-03 10:30:00,85.96,85.97,85.94,85.97,1500.0,79.8215,79.8308,79.8029,79.8308,1500.0
2018-01-03 10:35:00,85.98,86.25,85.98,86.15,3665.0,79.84,80.0908,79.84,79.9979,3665.0
2018-01-03 10:40:00,86.18,86.18,86.11,86.11,1017.0,80.0258,80.0258,79.9608,79.9608,1017.0
2018-01-03 10:45:00,86.07,86.09,86.07,86.09,200.0,79.9236,79.9422,79.9236,79.9422,200.0
2018-01-03 10:50:00,85.99,86.09,85.97,86.09,4040.0,79.8493,79.9422,79.8308,79.9422,4040.0
2018-01-03 10:55:00,86.08,86.08,85.98,86.0,5142.0,79.9329,79.9329,79.84,79.8586,5142.0
2018-01-03 11:00:00,86.02,86.05,85.95,86.05,3910.0,79.8772,79.905,79.8122,79.905,3910.0
2018-01-03 11:05:00,86.04,86.13,86.0,86.13,2200.0,79.8958,79.9793,79.8586,79.9793,2200.0
2018-01-03 11:10:00,86.14,86.15,86.06,86.09,2301.0,79.9886,79.9979,79.9143,79.9422,2301.0
2018-01-03 11:15:00,86.06,86.07,86.05,86.05,605.0,79.9143,79.9236,79.905,79.905,605.0
2018-01-03 11:20:00,86.09,86.18,86.09,86.18,1831.0,79.9422,80.0258,79.9422,80.0258,1831.0
2018-01-03 11:25:00,86.19,86.23,86.19,86.22,440.0,80.035,80.0722,80.035,80.0629,440.0
2018-01-03 11:30:00,86.19,86.19,86.1,86.11,2155.0,80.035,80.035,79.9515,79.9608,2155.0
2018-01-03 11:35:00,86.08,86.16,86.08,86.16,1437.0,79.9329,80.0072,79.9329,80.0072,1437.0
2018-01-03 11:40:00,86.14,86.14,86.03,86.03,1050.0,79.9886,79.9886,79.8865,79.8865,1050.0
2018-01-03 11:45:00,86.08,86.2,86.08,86.16,700.0,79.9329,80.0443,79.9329,80.0072,700.0
2018-01-03 11:50:00,86.1,86.1,86.07,86.07,600.0,79.9515,79.9515,79.9236,79.9236,600.0
2018-01-03 11:55:00,86.03,86.03,85.97,86.0,1100.0,79.8865,79.8865,79.8308,79.8586,1100.0
2018-01-03 12:00:00,86.0,86.11,85.99,86.11,1800.0,79.8586,79.9608,79.8493,79.9608,1800.0
2018-01-03 12:05:00,86.16,86.16,86.1,86.11,2886.0,80.0072,80.0072,79.9515,79.9608,2886.0
2018-01-03 12:10:00,86.11,86.18,86.1,86.17,1650.0,79.9608,80.0258,79.9515,80.0165,1650.0
2018-01-03 12:15:00,86.19,86.19,86.1,86.14,2078.0,80.035,80.035,79.9515,79.9886,2078.0
2018-01-03 12:20:00,86.1,86.1,86.1,86.1,100.0,79.9515,79.9515,79.9515,79.9515,100.0
2018-01-03 12:25:00,86.13,86.13,86.13,86.13,100.0,79.9793,79.9793,79.9793,79.9793,100.0
2018-01-03 12:30:00,86.14,86.17,86.12,86.15,2234.0,79.9886,80.0165,79.97,79.9979,2234.0
2018-01-03 12:35:00,86.17,86.18,86.14,86.15,1283.0,80.0165,80.0258,79.9886,79.9979,1283.0
2018-01-03 12:40:00,86.1,86.11,86.1,86.1,500.0,79.9515,79.9608,79.9515,79.9515,500.0
2018-01-03 12:45:00,86.1,86.2,86.09,86.17,4790.0,79.9515,80.0443,79.9422,80.0165,4790.0
2018-01-03 12:50:00,86.2,86.23,86.2,86.23,1500.0,80.0443,80.0722,80.0443,80.0722,1500.0
2018-01-03 12:55:00,86.22,86.22,86.19,86.19,700.0,80.0629,80.0629,80.035,80.035,700.0
2018-01-03 13:00:00,86.18,86.21,86.17,86.19,1400.0,80.0258,80.0536,80.0165,80.035,1400.0
2018-01-03 13:05:00,86.21,86.21,86.19,86.19,500.0,80.0536,80.0536,80.035,80.035,500.0
2018-01-03 13:10:00,86.21,86.26,86.21,86.26,2757.0,80.0536,80.1,80.0536,80.1,2757.0
2018-01-03 13:15:00,86.25,86.27,86.24,86.27,506.0,80.0908,80.1093,80.0815,80.1093,506.0
2018-01-03 13:20:00,86.26,86.28,86.24,86.26,2500.0,80.1,80.1186,80.0815,80.1,2500.0
2018-01-03 13:25:00,86.26,86.26,86.14,86.14,900.0,80.1,80.1,79.9886,79.9886,900.0
2018-01-03 13:30:00,86.14,86.14,86.14,86.14,0.0,79.9886,79.9886,79.9886,79.9886,0.0
2018-01-03 13:35:00,86.12,86.17,86.11,86.13,3420.0,79.97,80.0165,79.9608,79.9793,3420.0
2018-01-03 13:40:00,86.12,86.12,86.04,86.06,800.0,79.97,79.97,79.8958,79.9143,800.0
2018-01-03 13:45:00,86.0,86.11,86.0,86.1,2800.0,79.8586,79.9608,79.8586,79.9515,2800.0
2018-01-03 13:50:00,86.1,86.13,86.07,86.07,1818.0,79.9515,79.9793,79.9236,79.9236,1818.0
2018-01-03 13:55:00,86.09,86.09,86.03,86.03,800.0,79.9422,79.9422,79.8865,79.8865,800.0
2018-01-03 14:00:00,86.06,86.11,86.02,86.06,1658.0,79.9143,79.9608,79.8772,79.9143,1658.0
2018-01-03 14:05:00,86.21,86.21,86.14,86.14,1901.0,80.0536,80.0536,79.9886,79.9886,1901.0
2018-01-03 14:10:00,86.15,86.18,86.13,86.16,1440.0,79.9979,80.0258,79.9793,80.0072,1440.0
2018-01-03 14:15:00,86.15,86.15,86.12,86.14,2600.0,79.9979,79.9979,79.97,79.9886,2600.0
2018-01-03 14:20:00,86.15,86.16,86.14,86.14,2389.0,79.9979,80.0072,79.9886,79.9886,2389.0
2018-01-03 14:25:00,86.14,86.14,86.11,86.12,1470.0,79.9886,79.9886,79.9608,79.97,1470.0
2018-01-03 14:30:00,86.12,86.15,86.1,86.13,3055.0,79.97,79.9979,79.9515,79.9793,3055.0
2018-01-03 14:35:00,86.15,86.18,86.12,86.17,4395.0,79.9979,80.0258,79.97,80.0165,4395.0
2018-01-03 14:40:00,86.13,86.15,86.13,86.14,1049.0,79.9793,79.9979,79.9793,79.9886,1049.0
2018-01-03 14:45:00,86.13,86.13,86.07,86.07,2392.0,79.9793,79.9793,79.9236,79.9236,2392.0
2018-01-03 14:50:00,86.07,86.36,86.07,86.35,72476.0,79.9236,80.1929,79.9236,80.1836,72476.0
2018-01-03 14:55:00,86.37,86.45,86.32,86.39,8550.0,80.2022,80.2765,80.1558,80.2208,8550.0
2018-01-03 15:00:00,86.44,86.55,86.44,86.47,5744.0,80.2672,80.3693,80.2672,80.295,5744.0
2018-01-03 15:05:00,86.45,86.54,86.45,86.52,2787.0,80.2765,80.3601,80.2765,80.3415,2787.0
2018-01-03 15:10:00,86.54,86.55,86.45,86.46,4248.0,80.3601,80.3693,80.2765,80.2858,4248.0
2018-01-03 15:15:00,86.42,86.46,86.34,86.38,2702.0,80.2486,80.2858,80.1743,80.2115,2702.0
2018-01-03 15:20:00,86.35,86.41,86.35,86.38,2607.0,80.1836,80.2393,80.1836,80.2115,2607.0
2018-01-03 15:25:00,86.35,86.48,86.35,86.48,8417.0,80.1836,80.3043,80.1836,80.3043,8417.0
2018-01-03 15:30:00,86.49,86.56,86.49,86.56,4117.0,80.3136,80.3786,80.3136,80.3786,4117.0
2018-01-03 15:35:00,86.53,86.64,86.53,86.64,3718.0,80.3508,80.4529,80.3508,80.4529,3718.0
2018-01-03 15:40:00,86.64,86.65,86.52,86.52,8136.0,80.4529,80.4622,80.3415,80.3415,8136.0
2018-01-03 15:45:00,86.51,86.65,86.5,86.6,10962.0,80.3322,80.4622,80.3229,80.4158,10962.0
2018-01-03 15:50:00,86.61,86.61,86.48,86.51,8987.0,80.4251,80.4251,80.3043,80.3322,8987.0
2018-01-03 15:55:00,86.49,86.51,86.32,86.4,41320.0,80.3136,80.3322,80.1558,80.23,41320.0
2018-01-04 09:30:00,86.54,86.63,86.3,86.5,8603.0,80.3601,80.4436,80.1372,80.3229,8603.0
2018-01-04 09:35:00,86.58,86.58,86.23,86.23,5128.0,80.3972,80.3972,80.0722,80.0722,5128.0
2018-01-04 09:40:00,86.3,86.58,86.29,86.49,7371.0,80.1372,80.3972,80.1279,80.3136,7371.0
2018-01-04 09:45:00,86.49,86.5,86.43,86.5,6472.0,80.3136,80.3229,80.2579,80.3229,6472.0
2018-01-04 09:50:00,86.63,86.64,86.49,86.59,2500.0,80.4436,80.4529,80.3136,80.4065,2500.0
2018-01-04 09:55:00,86.6,86.66,86.53,86.53,3600.0,80.4158,80.4715,80.3508,80.3508,3600.0
2018-01-04 10:00:00,86.48,86.48,86.48,86.48,300.0,80.3043,80.3043,80.3043,80.3043,300.0
2018-01-04 10:05:00,86.56,86.61,86.46,86.48,3905.0,80.3786,80.4251,80.2858,80.3043,3905.0
2018-01-04 10:10:00,86.48,86.48,86.48,86.48,0.0,80.3043,80.3043,80.3043,80.3043,0.0
2018-01-04 10:15:00,86.52,86.56,86.52,86.56,535.0,80.3415,80.3786,80.3415,80.3786,535.0
2018-01-04 10:20:00,86.61,86.61,86.49,86.51,2509.0,80.4251,80.4251,80.3136,80.3322,2509.0
2018-01-04 10:25:00,86.58,86.58,86.44,86.44,2198.0,80.3972,80.3972,80.2672,80.2672,2198.0
2018-01-04 10:30:00,86.46,86.57,86.44,86.57,4265.0,80.2858,80.3879,80.2672,80.3879,4265.0
2018-01-04 10:35:00,86.61,86.65,86.61,86.65,1928.0,80.4251,80.4622,80.4251,80.4622,1928.0
2018-01-04 10:40:00,86.62,86.7,86.57,86.63,2490.0,80.4343,80.5086,80.3879,80.4436,2490.0
2018-01-04 10:45:00,86.57,86.58,86.47,86.48,2625.0,80.3879,80.3972,80.295,80.3043,2625.0
2018-01-04 10:50:00,86.48,86.49,86.44,86.44,933.0,80.3043,80.3136,80.2672,80.2672,933.0
2018-01-04 10:55:00,86.49,86.49,86.41,86.49,2300.0,80.3136,80.3136,80.2393,80.3136,2300.0
2018-01-04 11:00:00,86.55,86.6,86.54,86.55,2128.0,80.3693,80.4158,80.3601,80.3693,2128.0
2018-01-04 11:05:00,86.57,86.6,86.57,86.6,300.0,80.3879,80.4158,80.3879,80.4158,300.0
2018-01-04 11:10:00,86.6,86.67,86.6,86.67,2247.0,80.4158,80.4808,80.4158,80.4808,2247.0
2018-01-04 11:15:00,86.63,86.65,86.44,86.48,3906.0,80.4436,80.4622,80.2672,80.3043,3906.0
2018-01-04 11:20:00,86.52,86.55,86.52,86.55,600.0,80.3415,80.3693,80.3415,80.3693,600.0
2018-01-04 11:25:00,86.5,86.57,86.43,86.43,4213.0,80.3229,80.3879,80.2579,80.2579,4213.0
2018-01-04 11:30:00,86.48,86.53,86.47,86.48,700.0,80.3043,80.3508,80.295,80.3043,700.0
2018-01-04 11:35:00,86.51,86.55,86.44,86.54,2100.0,80.3322,80.3693,80.2672,80.3601,2100.0
2018-01-04 11:40:00,86.56,86.56,86.52,86.53,813.0,80.3786,80.3786,80.3415,80.3508,813.0
2018-01-04 11:45:00,86.58,86.58,86.53,86.54,1512.0,80.3972,80.3972,80.3508,80.3601,1512.0
2018-01-04 11:50:00,86.56,86.58,86.53,86.57,1460.0,80.3786,80.3972,80.3508,80.3879,1460.0
2018-01-04 11:55:00,86.59,86.59,86.52,86.54,1500.0,80.4065,80.4065,80.3415,80.3601,1500.0
2018-01-04 12:00:00,86.55,86.62,86.54,86.62,1356.0,80.3693,80.4343,80.3601,80.4343,1356.0
2018-01-04 12:05:00,86.66,86.7,86.64,86.69,600.0,80.4715,80.5086,80.4529,80.4993,600.0
2018-01-04 12:10:00,86.67,86.67,86.38,86.53,3712.0,80.4808,80.4808,80.2115,80.3508,3712.0
2018-01-04 12:15:00,86.55,86.58,86.53,86.58,900.0,80.3693,80.3972,80.3508,80.3972,900.0
2018-01-04 12:20:00,86.57,86.58,86.44,86.51,2510.0,80.3879,80.3972,80.2672,80.3322,2510.0
2018-01-04 12:25:00,86.48,86.51,86.48,86.5,430.0,80.3043,80.3322,80.3043,80.3229,430.0
2018-01-04 12:30:00,86.53,86.58,86.48,86.48,2825.0,80.3508,80.3972,80.3043,80.3043,2825.0
2018-01-04 12:35:00,86.53,86.55,86.49,86.5,800.0,80.3508,80.3693,80.3136,80.3229,800.0
2018-01-04 12:40:00,86.54,86.55,86.48,86.5,2600.0,80.3601,80.3693,80.3043,80.3229,2600.0
2018-01-04 12:45:00,86.49,86.5,86.47,86.47,1900.0,80.3136,80.3229,80.295,80.295,1900.0
2018-01-04 12:50:00,86.49,86.52,86.49,86.52,400.0,80.3136,80.3415,80.3136,80.3415,400.0
2018-01-04 12:55:00,86.52,86.53,86.51,86.53,600.0,80.3415,80.3508,80.3322,80.3508,600.0
2018-01-04 13:00:00,86.55,86.55,86.49,86.49,1700.0,80.3693,80.3693,80.3136,80.3136,1700.0
2018-01-04 13:05:00,86.53,86.53,86.49,86.51,500.0,80.3508,80.3508,80.3136,80.3322,500.0
2018-01-04 13:10:00,86.52,86.57,86.51,86.52,2500.0,80.3415,80.3879,80.3322,80.3415,2500.0
2018-01-04 13:15:00,86.53,86.6,86.5,86.5,3455.0,80.3508,80.4158,80.3229,80.3229,3455.0
2018-01-04 13:20:00,86.5,86.54,86.46,86.5,1900.0,80.3229,80.3601,80.2858,80.3229,1900.0
2018-01-04 13:25:00,86.55,86.58,86.53,86.53,1010.0,80.3693,80.3972,80.3508,80.3508,1010.0
2018-01-04 13:30:00,86.56,86.56,86.55,86.55,598.0,80.3786,80.3786,80.3693,80.3693,598.0
2018-01-04 13:35:00,86.61,86.65,86.61,86.65,700.0,80.4251,80.4622,80.4251,80.4622,700.0
2018-01-04 13:40:00,86.63,86.65,86.61,86.64,2942.0,80.4436,80.4622,80.4251,80.4529,2942.0
2018-01-04 13:45:00,86.63,86.69,86.62,86.67,1200.0,80.4436,80.4993,80.4343,80.4808,1200.0
2018-01-04 13:50:00,86.67,86.67,86.59,86.59,1900.0,80.4808,80.4808,80.4065,80.4065,1900.0
2018-01-04 13:55:00,86.56,86.69,86.55,86.69,2900.0,80.3786,80.4993,80.3693,80.4993,2900.0
2018-01-04 14:00:00,86.64,86.67,86.63,86.67,1300.0,80.4529,80.4808,80.4436,80.4808,1300.0
2018-01-04 14:05:00,86.68,86.7,86.65,86.67,2126.0,80.4901,80.5086,80.4622,80.4808,2126.0
2018-01-04 14:10:00,86.62,86.62,86.57,86.62,1300.0,80.4343,80.4343,80.3879,80.4343,1300.0
2018-01-04 14:15:00,86.63,86.7,86.6,86.61,4040.0,80.4436,80.5086,80.4158,80.4251,4040.0
2018-01-04 14:20:00,86.57,86.64,86.56,86.6,2100.0,80.3879,80.4529,80.3786,80.4158,2100.0
2018-01-04 14:25:00,86.63,86.67,86.6,86.6,2697.0,80.4436,80.4808,80.4158,80.4158,2697.0
2018-01-04 14:30:00,86.61,86.66,86.56,86.59,2000.0,80.4251,80.4715,80.3786,80.4065,2000.0
2018-01-04 14:35:00,86.59,86.74,86.57,86.74,7659.0,80.4065,80.5458,80.3879,80.5458,7659.0
2018-01-04 14:40:00,86.7,86.7,86.63,86.69,3000.0,80.5086,80.5086,80.4436,80.4993,3000.0
2018-01-04 14:45:00,86.69,86.76,86.68,86.7,3200.0,80.4993,80.5643,80.4901,80.5086,3200.0
2018-01-04 14:50:00,86.75,86.75,86.66,86.66,2500.0,80.5551,80.5551,80.4715,80.4715,2500.0
2018-01-04 14:55:00,86.68,86.72,86.67,86.7,3816.0,80.4901,80.5272,80.4808,80.5086,3816.0
2018-01-04 15:00:00,86.65,86.73,86.64,86.72,1750.0,80.4622,80.5365,80.4529,80.5272,1750.0
2018-01-04 15:05:00,86.72,86.72,86.66,86.67,3505.0,80.5272,80.5272,80.4715,80.4808,3505.0
2018-01-04 15:10:00,86.64,86.68,86.64,86.65,3538.0,80.4529,80.4901,80.4529,80.4622,3538.0
2018-01-04 15:15:00,86.65,86.73,86.62,86.73,3700.0,80.4622,80.5365,80.4343,80.5365,3700.0
2018-01-04 15:20:00,86.73,86.74,86.68,86.74,4011.0,80.5365,80.5458,80.4901,80.5458,4011.0
2018-01-04 15:25:00,86.75,86.85,86.74,86.8,5666.0,80.5551,80.6479,80.5458,80.6015,5666.0
2018-01-04 15:30:00,86.8,86.8,86.66,86.66,4631.0,80.6015,80.6015,80.4715,80.4715,4631.0
2018-01-04 15:35:00,86.67,86.7,86.56,86.58,9322.0,80.4808,80.5086,80.3786,80.3972,9322.0
2018-01-04 15:40:00,86.56,86.59,86.53,86.54,9807.0,80.3786,80.4065,80.3508,80.3601,9807.0
2018-01-04 15:45:00,86.53,86.53,86.44,86.48,19502.0,80.3508,80.3508,80.2672,80.3043,19502.0
2018-01-04 15:50:00,86.45,86.52,86.41,86.52,17829.0,80.2765,80.3415,80.2393,80.3415,17829.0
2018-01-04 15:55:00,86.51,86.53,86.48,86.52,31231.0,80.3322,80.3508,80.3043,80.3415,31231.0
2018-01-05 09:30:00,86.59,86.74,86.12,86.63,12074.0,80.4065,80.5458,79.97,80.4436,12074.0
2018-01-05 09:35:00,86.68,86.83,86.56,86.56,5544.0,80.4901,80.6293,80.3786,80.3786,5544.0
2018-01-05 09:40:00,86.66,86.7,86.55,86.55,3621.0,80.4715,80.5086,80.3693,80.3693,3621.0
2018-01-05 09:45:00,86.55,86.69,86.5,86.5,3626.0,80.3693,80.4993,80.3229,80.3229,3626.0
2018-01-05 09:50:00,86.5,86.8,86.5,86.7,61395.0,80.3229,80.6015,80.3229,80.5086,61395.0
2018-01-05 09:55:00,86.72,86.81,86.7,86.75,4550.0,80.5272,80.6108,80.5086,80.5551,4550.0
2018-01-05 10:00:00,86.54,86.77,86.53,86.7,3865.0,80.3601,80.5736,80.3508,80.5086,3865.0
2018-01-05 10:05:00,86.78,86.93,86.74,86.89,2295.0,80.5829,80.7222,80.5458,80.6851,2295.0
2018-01-05 10:10:00,86.89,87.07,86.87,87.03,3287.0,80.6851,80.8522,80.6665,80.8151,3287.0
2018-01-05 10:15:00,87.04,87.21,87.04,87.21,1696.0,80.8243,80.9822,80.8243,80.9822,1696.0
2018-01-05 10:20:00,87.14,87.14,87.06,87.07,1500.0,80.9172,80.9172,80.8429,80.8522,1500.0
2018-01-05 10:25:00,87.14,87.14,86.91,86.92,2713.0,80.9172,80.9172,80.7036,80.7129,2713.0
2018-01-05 10:30:00,87.08,87.08,86.98,87.03,1407.0,80.8615,80.8615,80.7686,80.8151,1407.0
2018-01-05 10:35:00,86.99,87.04,86.99,87.02,600.0,80.7779,80.8243,80.7779,80.8058,600.0
2018-01-05 10:40:00,87.09,87.15,87.08,87.11,1882.0,80.8708,80.9265,80.8615,80.8893,1882.0
2018-01-05 10:45:00,87.14,87.15,87.08,87.11,2913.0,80.9172,80.9265,80.8615,80.8893,2913.0
2018-01-05 10:50:00,87.05,87.14,86.96,87.14,4175.0,80.8336,80.9172,80.7501,80.9172,4175.0
2018-01-05 10:55:00,87.17,87.28,87.17,87.2,1880.0,80.9451,81.0472,80.9451,80.9729,1880.0
2018-01-05 11:00:00,87.2,87.23,87.17,87.21,1125.0,80.9729,81.0008,80.9451,80.9822,1125.0
2018-01-05 11:05:00,87.21,87.25,87.21,87.25,1900.0,80.9822,81.0193,80.9822,81.0193,1900.0
2018-01-05 11:10:00,87.27,87.27,87.21,87.23,1700.0,81.0379,81.0379,80.9822,81.0008,1700.0
2018-01-05 11:15:00,87.29,87.37,87.28,87.37,2781.0,81.0565,81.1308,81.0472,81.1308,2781.0
2018-01-05 11:20:00,87.37,87.37,87.32,87.36,3504.0,81.1308,81.1308,81.0843,81.1215,3504.0
2018-01-05 11:25:00,87.36,87.45,87.35,87.45,1308.0,81.1215,81.2051,81.1122,81.2051,1308.0
2018-01-05 11:30:00,87.42,87.51,87.42,87.48,3105.0,81.1772,81.2608,81.1772,81.2329,3105.0
2018-01-05 11:35:00,87.49,87.53,87.47,87.47,2846.0,81.2422,81.2794,81.2236,81.2236,2846.0
2018-01-05 11:40:00,87.46,87.46,87.44,87.46,900.0,81.2144,81.2144,81.1958,81.2144,900.0
2018-01-05 11:45:00,87.45,87.45,87.38,87.45,2343.0,81.2051,81.2051,81.1401,81.2051,2343.0
2018-01-05 11:50:00,87.51,87.62,87.5,87.56,1200.0,81.2608,81.3629,81.2515,81.3072,1200.0
2018-01-05 11:55:00,87.56,87.61,87.35,87.35,4216.0,81.3072,81.3536,81.1122,81.1122,4216.0
2018-01-05 12:00:00,87.36,87.37,87.31,87.32,1415.0,81.1215,81.1308,81.0751,81.0843,1415.0
2018-01-05 12:05:00,87.34,87.45,87.34,87.45,600.0,81.1029,81.2051,81.1029,81.2051,600.0
2018-01-05 12:10:00,87.53,87.53,87.53,87.53,100.0,81.2794,81.2794,81.2794,81.2794,100.0
2018-01-05 12:15:00,87.54,87.58,87.51,87.51,2216.0,81.2886,81.3258,81.2608,81.2608,2216.0
2018-01-05 12:20:00,87.5,87.5,87.48,87.49,861.0,81.2515,81.2515,81.2329,81.2422,861.0
2018-01-05 12:25:00,87.5,87.55,87.47,87.52,1657.0,81.2515,81.2979,81.2236,81.2701,1657.0
2018-01-05 12:30:00,87.48,87.5,87.48,87.5,1150.0,81.2329,81.2515,81.2329,81.2515,1150.0
2018-01-05 12:35:00,87.48,87.5,87.4,87.44,23545.0,81.2329,81.2515,81.1586,81.1958,23545.0
2018-01-05 12:40:00,87.44,87.48,87.43,87.48,600.0,81.1958,81.2329,81.1865,81.2329,600.0
2018-01-05 12:45:00,87.48,87.53,87.4,87.5,11441.0,81.2329,81.2794,81.1586,81.2515,11441.0
2018-01-05 12:50:00,87.56,87.56,87.42,87.42,2000.0,81.3072,81.3072,81.1772,81.1772,2000.0
2018-01-05 12:55:00,87.48,87.48,87.45,87.48,700.0,81.2329,81.2329,81.2051,81.2329,700.0
2018-01-05 13:00:00,87.47,87.53,87.47,87.53,2011.0,81.2236,81.2794,81.2236,81.2794,2011.0
2018-01-05 13:05:00,87.56,87.56,87.44,87.44,1700.0,81.3072,81.3072,81.1958,81.1958,1700.0
2018-01-05 13:10:00,87.44,87.44,87.42,87.42,200.0,81.1958,81.1958,81.1772,81.1772,200.0
2018-01-05 13:15:00,87.44,87.54,87.44,87.54,3169.0,81.1958,81.2886,81.1958,81.2886,3169.0
2018-01-05 13:20:00,87.55,87.55,87.46,87.47,1262.0,81.2979,81.2979,81.2144,81.2236,1262.0
2018-01-05 13:25:00,87.49,87.52,87.48,87.52,1130.0,81.2422,81.2701,81.2329,81.2701,1130.0
2018-01-05 13:30:00,87.49,87.49,87.45,87.46,1844.0,81.2422,81.2422,81.2051,81.2144,1844.0
2018-01-05 13:35:00,87.47,87.48,87.42,87.43,2600.0,81.2236,81.2329,81.1772,81.1865,2600.0
2018-01-05 13:40:00,87.42,87.44,87.42,87.43,981.0,81.1772,81.1958,81.1772,81.1865,981.0
2018-01-05 13:45:00,87.42,87.43,87.35,87.37,2800.0,81.1772,81.1865,81.1122,81.1308,2800.0
2018-01-05 13:50:00,87.36,87.4,87.35,87.4,2437.0,81.1215,81.1586,81.1122,81.1586,2437.0
2018-01-05 13:55:00,87.39,87.44,87.38,87.44,1691.0,81.1494,81.1958,81.1401,81.1958,1691.0
2018-01-05 14:00:00,87.4,87.41,87.38,87.41,1100.0,81.1586,81.1679,81.1401,81.1679,1100.0
2018-01-05 14:05:00,87.39,87.42,87.38,87.4,3116.0,81.1494,81.1772,81.1401,81.1586,3116.0
2018-01-05 14:10:00,87.37,87.4,87.37,87.4,353.0,81.1308,81.1586,81.1308,81.1586,353.0
2018-01-05 14:15:00,87.4,87.41,87.39,87.39,2523.0,81.1586,81.1679,81.1494,81.1494,2523.0
2018-01-05 14:20:00,87.39,87.4,87.38,87.4,820.0,81.1494,81.1586,81.1401,81.1586,820.0
2018-01-05 14:25:00,87.41,87.43,87.39,87.4,3034.0,81.1679,81.1865,81.1494,81.1586,3034.0
2018-01-05 14:30:00,87.43,87.43,87.4,87.4,595.0,81.1865,81.1865,81.1586,81.1586,595.0
2018-01-05 14:35:00,87.4,87.43,87.39,87.41,2270.0,81.1586,81.1865,81.1494,81.1679,2270.0
2018-01-05 14:40:00,87.41,87.53,87.41,87.53,4133.0,81.1679,81.2794,81.1679,81.2794,4133.0
2018-01-05 14:45:00,87.47,87.47,87.41,87.41,2160.0,81.2236,81.2236,81.1679,81.1679,2160.0
2018-01-05 14:50:00,87.42,87.46,87.4,87.46,1755.0,81.1772,81.2144,81.1586,81.2144,1755.0
2018-01-05 14:55:00,87.47,87.47,87.38,87.39,2249.0,81.2236,81.2236,81.1401,81.1494,2249.0
2018-01-05 15:00:00,87.41,87.46,87.4,87.46,4378.0,81.1679,81.2144,81.1586,81.2144,4378.0
2018-01-05 15:05:00,87.48,87.53,87.48,87.53,3809.0,81.2329,81.2794,81.2329,81.2794,3809.0
2018-01-05 15:10:00,87.56,87.57,87.45,87.46,4198.0,81.3072,81.3165,81.2051,81.2144,4198.0
2018-01-05 15:15:00,87.46,87.49,87.39,87.4,5700.0,81.2144,81.2422,81.1494,81.1586,5700.0
2018-01-05 15:20:00,87.4,87.41,87.38,87.39,3900.0,81.1586,81.1679,81.1401,81.1494,3900.0
2018-01-05 15:25:00,87.42,87.47,87.4,87.42,4024.0,81.1772,81.2236,81.1586,81.1772,4024.0
2018-01-05 15:30:00,87.41,87.5,87.4,87.49,7771.0,81.1679,81.2515,81.1586,81.2422,7771.0
2018-01-05 15:35:00,87.48,87.53,87.45,87.51,10547.0,81.2329,81.2794,81.2051,81.2608,10547.0
2018-01-05 15:40:00,87.53,87.56,87.48,87.5,7115.0,81.2794,81.3072,81.2329,81.2515,7115.0
2018-01-05 15:45:00,87.5,87.62,87.5,87.56,14660.0,81.2515,81.3629,81.2515,81.3072,14660.0
2018-01-05 15:50:00,87.57,87.65,87.57,87.58,13233.0,81.3165,81.3908,81.3165,81.3258,13233.0
2018-01-05 15:55:00,87.56,87.66,87.51,87.62,45858.0,81.3072,81.4001,81.2608,81.3629,45858.0
2018-01-08 09:30:00,87.67,87.67,87.3,87.63,4364.0,81.4094,81.4094,81.0658,81.3722,4364.0
2018-01-08 09:35:00,87.61,87.61,87.32,87.4,3317.0,81.3536,81.3536,81.0843,81.1586,3317.0
2018-01-08 09:40:00,87.25,87.38,87.23,87.38,21918.0,81.0193,81.1401,81.0008,81.1401,21918.0
2018-01-08 09:45:00,87.45,87.56,87.43,87.56,2046.0,81.2051,81.3072,81.1865,81.3072,2046.0
2018-01-08 09:50:00,87.56,87.6,87.53,87.56,2236.0,81.3072,81.3444,81.2794,81.3072,2236.0
2018-01-08 09:55:00,87.59,87.74,87.57,87.62,9668.0,81.3351,81.4744,81.3165,81.3629,9668.0
2018-01-08 10:00:00,87.62,87.73,87.59,87.69,3339.0,81.3629,81.4651,81.3351,81.4279,3339.0
2018-01-08 10:05:00,87.72,87.87,87.68,87.79,3549.0,81.4558,81.5951,81.4186,81.5208,3549.0
2018-01-08 10:10:00,87.81,87.87,87.78,87.84,1200.0,81.5394,81.5951,81.5115,81.5672,1200.0
2018-01-08 10:15:00,87.85,87.85,87.72,87.72,1200.0,81.5765,81.5765,81.4558,81.4558,1200.0
2018-01-08 10:20:00,87.71,87.88,87.71,87.88,1400.0,81.4465,81.6044,81.4465,81.6044,1400.0
2018-01-08 10:25:00,87.8,87.84,87.73,87.73,2500.0,81.5301,81.5672,81.4651,81.4651,2500.0
2018-01-08 10:30:00,87.72,87.72,87.62,87.62,2077.0,81.4558,81.4558,81.3629,81.3629,2077.0
2018-01-08 10:35:00,87.62,87.62,87.62,87.62,0.0,81.3629,81.3629,81.3629,81.3629,0.0
2018-01-08 10:40:00,87.66,87.68,87.65,87.65,1000.0,81.4001,81.4186,81.3908,81.3908,1000.0
2018-01-08 10:45:00,87.65,87.84,87.65,87.8,5100.0,81.3908,81.5672,81.3908,81.5301,5100.0
2018-01-08 10:50:00,87.8,87.84,87.77,87.77,400.0,81.5301,81.5672,81.5022,81.5022,400.0
2018-01-08 10:55:00,87.81,87.81,87.79,87.79,1200.0,81.5394,81.5394,81.5208,81.5208,1200.0
2018-01-08 11:00:00,87.76,87.77,87.65,87.65,2500.0,81.4929,81.5022,81.3908,81.3908,2500.0
2018-01-08 11:05:00,87.65,87.69,87.64,87.69,2500.0,81.3908,81.4279,81.3815,81.4279,2500.0
2018-01-08 11:10:00,87.73,87.87,87.72,87.84,4016.0,81.4651,81.5951,81.4558,81.5672,4016.0
2018-01-08 11:15:00,87.8,87.83,87.8,87.83,300.0,81.5301,81.5579,81.5301,81.5579,300.0
2018-01-08 11:20:00,87.88,87.88,87.88,87.88,200.0,81.6044,81.6044,81.6044,81.6044,200.0
2018-01-08 11:25:00,87.91,87.91,87.8,87.81,1659.0,81.6322,81.6322,81.5301,81.5394,1659.0
2018-01-08 11:30:00,87.89,87.92,87.89,87.92,331.0,81.6136,81.6415,81.6136,81.6415,331.0
2018-01-08 11:35:00,87.95,87.95,87.93,87.93,300.0,81.6694,81.6694,81.6508,81.6508,300.0
2018-01-08 11:40:00,87.92,87.96,87.92,87.96,300.0,81.6415,81.6786,81.6415,81.6786,300.0
2018-01-08 11:45:00,87.94,87.97,87.91,87.95,17618.0,81.6601,81.6879,81.6322,81.6694,17618.0
2018-01-08 11:50:00,87.96,87.97,87.9,87.91,2337.0,81.6786,81.6879,81.6229,81.6322,2337.0
2018-01-08 11:55:00,87.89,87.9,87.86,87.87,1180.0,81.6136,81.6229,81.5858,81.5951,1180.0
2018-01-08 12:00:00,87.9,87.91,87.79,87.8,1795.0,81.6229,81.6322,81.5208,81.5301,1795.0
2018-01-08 12:05:00,87.8,87.85,87.78,87.83,2281.0,81.5301,81.5765,81.5115,81.5579,2281.0
2018-01-08 12:10:00,87.86,87.92,87.85,87.92,3700.0,81.5858,81.6415,81.5765,81.6415,3700.0
2018-01-08 12:15:00,87.96,88.12,87.96,88.12,4497.0,81.6786,81.8272,81.6786,81.8272,4497.0
2018-01-08 12:20:00,88.1,88.15,88.06,88.1,2991.0,81.8086,81.8551,81.7715,81.8086,2991.0
2018-01-08 12:25:00,88.11,88.17,87.86,88.08,5338.0,81.8179,81.8736,81.5858,81.7901,5338.0
2018-01-08 12:30:00,88.06,88.08,87.94,87.94,1600.0,81.7715,81.7901,81.6601,81.6601,1600.0
2018-01-08 12:35:00,87.95,88.0,87.94,87.94,699.0,81.6694,81.7158,81.6601,81.6601,699.0
2018-01-08 12:40:00,87.96,87.96,87.92,87.96,1000.0,81.6786,81.6786,81.6415,81.6786,1000.0
2018-01-08 12:45:00,87.93,87.93,87.88,87.93,419.0,81.6508,81.6508,81.6044,81.6508,419.0
2018-01-08 12:50:00,87.96,88.13,87.96,88.05,3591.0,81.6786,81.8365,81.6786,81.7622,3591.0
2018-01-08 12:55:00,88.0,88.09,88.0,88.06,700.0,81.7158,81.7994,81.7158,81.7715,700.0
2018-01-08 13:00:00,88.05,88.09,88.01,88.08,2700.0,81.7622,81.7994,81.7251,81.7901,2700.0
2018-01-08 13:05:00,88.06,88.13,88.05,88.13,1103.0,81.7715,81.8365,81.7622,81.8365,1103.0
2018-01-08 13:10:00,88.05,88.2,88.01,88.12,6164.0,81.7622,81.9015,81.7251,81.8272,6164.0
2018-01-08 13:15:00,88.12,88.22,88.1,88.21,911.0,81.8272,81.9201,81.8086,81.9108,911.0
2018-01-08 13:20:00,88.16,88.16,88.11,88.11,1300.0,81.8644,81.8644,81.8179,81.8179,1300.0
2018-01-08 13:25:00,88.16,88.16,88.11,88.16,1211.0,81.8644,81.8644,81.8179,81.8644,1211.0
2018-01-08 13:30:00,88.17,88.17,88.11,88.12,500.0,81.8736,81.8736,81.8179,81.8272,500.0
2018-01-08 13:35:00,88.16,88.23,88.14,88.14,1580.0,81.8644,81.9294,81.8458,81.8458,1580.0
2018-01-08 13:40:00,88.17,88.25,88.17,88.25,1400.0,81.8736,81.9479,81.8736,81.9479,1400.0
2018-01-08 13:45:00,88.21,88.21,88.15,88.17,1400.0,81.9108,81.9108,81.8551,81.8736,1400.0
2018-01-08 13:50:00,88.2,88.23,88.18,88.18,1707.0,81.9015,81.9294,81.8829,81.8829,1707.0
2018-01-08 13:55:00,88.18,88.21,88.17,88.17,1000.0,81.8829,81.9108,81.8736,81.8736,1000.0
2018-01-08 14:00:00,88.21,88.21,88.17,88.19,1300.0,81.9108,81.9108,81.8736,81.8922,1300.0
2018-01-08 14:05:00,88.23,88.24,88.21,88.21,940.0,81.9294,81.9387,81.9108,81.9108,940.0
2018-01-08 14:10:00,88.2,88.23,88.2,88.22,1454.0,81.9015,81.9294,81.9015,81.9201,1454.0
2018-01-08 14:15:00,88.2,88.32,88.2,88.31,4678.0,81.9015,82.0129,81.9015,82.0037,4678.0
2018-01-08 14:20:00,88.3,88.39,88.3,88.39,1911.0,81.9944,82.0779,81.9944,82.0779,1911.0
2018-01-08 14:25:00,88.38,88.42,88.34,88.36,6222.0,82.0687,82.1058,82.0315,82.0501,6222.0
2018-01-08 14:30:00,88.36,88.4,88.35,88.39,2752.0,82.0501,82.0872,82.0408,82.0779,2752.0
2018-01-08 14:35:00,88.42,88.46,88.36,88.36,5474.0,82.1058,82.1429,82.0501,82.0501,5474.0
2018-01-08 14:40:00,88.34,88.37,88.33,88.35,5918.0,82.0315,82.0594,82.0222,82.0408,5918.0
2018-01-08 14:45:00,88.36,88.4,88.34,88.39,4617.0,82.0501,82.0872,82.0315,82.0779,4617.0
2018-01-08 14:50:00,88.37,88.37,88.34,88.36,4909.0,82.0594,82.0594,82.0315,82.0501,4909.0
2018-01-08 14:55:00,88.37,88.49,88.37,88.44,5383.0,82.0594,82.1708,82.0594,82.1244,5383.0
2018-01-08 15:00:00,88.44,88.47,88.41,88.44,6350.0,82.1244,82.1522,82.0965,82.1244,6350.0
2018-01-08 15:05:00,88.42,88.48,88.42,88.48,4054.0,82.1058,82.1615,82.1058,82.1615,4054.0
2018-01-08 15:10:00,88.46,88.46,88.34,88.36,3753.0,82.1429,82.1429,82.0315,82.0501,3753.0
2018-01-08 15:15:00,88.36,88.36,88.31,88.31,6460.0,82.0501,82.0501,82.0037,82.0037,6460.0
2018-01-08 15:20:00,88.33,88.33,88.19,88.19,3289.0,82.0222,82.0222,81.8922,81.8922,3289.0
2018-01-08 15:25:00,88.19,88.24,88.13,88.13,3900.0,81.8922,81.9387,81.8365,81.8365,3900.0
2018-01-08 15:30:00,88.14,88.16,88.08,88.12,4782.0,81.8458,81.8644,81.7901,81.8272,4782.0
2018-01-08 15:35:00,88.12,88.14,88.08,88.09,5353.0,81.8272,81.8458,81.7901,81.7994,5353.0
2018-01-08 15:40:00,88.09,88.18,88.09,88.18,5707.0,81.7994,81.8829,81.7994,81.8829,5707.0
2018-01-08 15:45:00,88.17,88.17,88.08,88.08,8875.0,81.8736,81.8736,81.7901,81.7901,8875.0
2018-01-08 15:50:00,88.07,88.1,88.05,88.1,11163.0,81.7808,81.8086,81.7622,81.8086,11163.0
2018-01-08 15:55:00,88.09,88.19,88.04,88.17,52910.0,81.7994,81.8922,81.7529,81.8736,52910.0
2018-01-09 09:30:00,87.93,87.93,87.28,87.28,20056.0,81.6508,81.6508,81.0472,81.0472,20056.0
2018-01-09 09:35:00,87.3,87.76,87.22,87.76,8450.0,81.0658,81.4929,80.9915,81.4929,8450.0
2018-01-09 09:40:00,87.57,87.75,87.42,87.63,18532.0,81.3165,81.4836,81.1772,81.3722,18532.0
2018-01-09 09:45:00,87.64,87.8,87.53,87.67,11201.0,81.3815,81.5301,81.2794,81.4094,11201.0
2018-01-09 09:50:00,87.64,87.69,87.46,87.59,7421.0,81.3815,81.4279,81.2144,81.3351,7421.0
2018-01-09 09:55:00,87.6,87.66,87.57,87.57,1600.0,81.3444,81.4001,81.3165,81.3165,1600.0
2018-01-09 10:00:00,87.55,87.64,87.52,87.64,11748.0,81.2979,81.3815,81.2701,81.3815,11748.0
2018-01-09 10:05:00,87.61,87.79,87.6,87.79,15810.0,81.3536,81.5208,81.3444,81.5208,15810.0
2018-01-09 10:10:00,87.78,87.87,87.77,87.87,2700.0,81.5115,81.5951,81.5022,81.5951,2700.0
2018-01-09 10:15:00,87.82,87.9,87.82,87.9,1711.0,81.5486,81.6229,81.5486,81.6229,1711.0
2018-01-09 10:20:00,87.88,87.93,87.88,87.93,1604.0,81.6044,81.6508,81.6044,81.6508,1604.0
2018-01-09 10:25:00,87.95,87.99,87.92,87.95,1600.0,81.6694,81.7065,81.6415,81.6694,1600.0
2018-01-09 10:30:00,88.0,88.0,87.88,87.9,1900.0,81.7158,81.7158,81.6044,81.6229,1900.0
2018-01-09 10:35:00,87.97,87.98,87.86,87.86,1500.0,81.6879,81.6972,81.5858,81.5858,1500.0
2018-01-09 10:40:00,87.88,87.9,87.79,87.79,2478.0,81.6044,81.6229,81.5208,81.5208,2478.0
2018-01-09 10:45:00,87.85,87.94,87.84,87.84,1674.0,81.5765,81.6601,81.5672,81.5672,1674.0
2018-01-09 10:50:00,87.9,87.9,87.76,87.78,1500.0,81.6229,81.6229,81.4929,81.5115,1500.0
2018-01-09 10:55:00,87.82,87.87,87.77,87.77,2100.0,81.5486,81.5951,81.5022,81.5022,2100.0
2018-01-09 11:00:00,87.8,87.92,87.75,87.92,3981.0,81.5301,81.6415,81.4836,81.6415,3981.0
2018-01-09 11:05:00,87.94,87.98,87.77,87.78,27299.0,81.6601,81.6972,81.5022,81.5115,27299.0
2018-01-09 11:10:00,87.8,87.88,87.78,87.86,2790.0,81.5301,81.6044,81.5115,81.5858,2790.0
2018-01-09 11:15:00,87.85,87.99,87.82,87.93,4360.0,81.5765,81.7065,81.5486,81.6508,4360.0
2018-01-09 11:20:00,87.96,87.96,87.86,87.92,1434.0,81.6786,81.6786,81.5858,81.6415,1434.0
2018-01-09 11:25:00,87.92,88.01,87.92,87.93,3401.0,81.6415,81.7251,81.6415,81.6508,3401.0
2018-01-09 11:30:00,87.99,88.02,87.82,87.82,3018.0,81.7065,81.7344,81.5486,81.5486,3018.0
2018-01-09 11:35:00,87.85,87.99,87.82,87.95,2271.0,81.5765,81.7065,81.5486,81.6694,2271.0
2018-01-09 11:40:00,87.93,88.01,87.93,88.01,1100.0,81.6508,81.7251,81.6508,81.7251,1100.0
2018-01-09 11:45:00,88.03,88.1,88.03,88.03,1000.0,81.7436,81.8086,81.7436,81.7436,1000.0
2018-01-09 11:50:00,88.06,88.2,88.06,88.15,3700.0,81.7715,81.9015,81.7715,81.8551,3700.0
2018-01-09 11:55:00,88.16,88.16,88.1,88.11,1180.0,81.8644,81.8644,81.8086,81.8179,1180.0
2018-01-09 12:00:00,88.07,88.18,88.07,88.18,1400.0,81.7808,81.8829,81.7808,81.8829,1400.0
2018-01-09 12:05:00,88.18,88.18,88.06,88.06,2300.0,81.8829,81.8829,81.7715,81.7715,2300.0
2018-01-09 12:10:00,88.01,88.06,88.01,88.06,1000.0,81.7251,81.7715,81.7251,81.7715,1000.0
2018-01-09 12:15:00,88.06,88.08,88.01,88.04,1849.0,81.7715,81.7901,81.7251,81.7529,1849.0
2018-01-09 12:20:00,88.03,88.03,87.91,87.91,3116.0,81.7436,81.7436,81.6322,81.6322,3116.0
2018-01-09 12:25:00,87.92,87.92,87.92,87.92,300.0,81.6415,81.6415,81.6415,81.6415,300.0
2018-01-09 12:30:00,87.95,88.03,87.95,88.02,600.0,81.6694,81.7436,81.6694,81.7344,600.0
2018-01-09 12:35:00,88.05,88.09,88.04,88.09,400.0,81.7622,81.7994,81.7529,81.7994,400.0
2018-01-09 12:40:00,88.08,88.18,88.06,88.06,3509.0,81.7901,81.8829,81.7715,81.7715,3509.0
2018-01-09 12:45:00,88.07,88.1,88.07,88.09,781.0,81.7808,81.8086,81.7808,81.7994,781.0
2018-01-09 12:50:00,88.07,88.14,88.07,88.07,1732.0,81.7808,81.8458,81.7808,81.7808,1732.0
2018-01-09 12:55:00,88.07,88.07,88.03,88.04,400.0,81.7808,81.7808,81.7436,81.7529,400.0
2018-01-09 13:00:00,88.05,88.09,88.03,88.09,625.0,81.7622,81.7994,81.7436,81.7994,625.0
2018-01-09 13:05:00,88.13,88.2,88.06,88.19,2800.0,81.8365,81.9015,81.7715,81.8922,2800.0
2018-01-09 13:10:00,88.16,88.23,88.13,88.23,3123.0,81.8644,81.9294,81.8365,81.9294,3123.0
2018-01-09 13:15:00,88.22,88.23,88.2,88.23,1200.0,81.9201,81.9294,81.9015,81.9294,1200.0
2018-01-09 13:20:00,88.24,88.35,88.24,88.35,700.0,81.9387,82.0408,81.9387,82.0408,700.0
2018-01-09 13:25:00,88.31,88.37,88.3,88.32,2006.0,82.0037,82.0594,81.9944,82.0129,2006.0
2018-01-09 13:30:00,88.32,88.32,88.29,88.32,1804.0,82.0129,82.0129,81.9851,82.0129,1804.0
2018-01-09 13:35:00,88.35,88.37,88.34,88.34,1902.0,82.0408,82.0594,82.0315,82.0315,1902.0
2018-01-09 13:40:00,88.39,88.41,88.37,88.37,932.0,82.0779,82.0965,82.0594,82.0594,932.0
2018-01-09 13:45:00,88.4,88.42,88.33,88.33,4048.0,82.0872,82.1058,82.0222,82.0222,4048.0
2018-01-09 13:50:00,88.34,88.39,88.34,88.38,1200.0,82.0315,82.0779,82.0315,82.0687,1200.0
2018-01-09 13:55:00,88.38,88.42,88.37,88.42,800.0,82.0687,82.1058,82.0594,82.1058,800.0
2018-01-09 14:00:00,88.47,88.47,88.34,88.34,1679.0,82.1522,82.1522,82.0315,82.0315,1679.0
2018-01-09 14:05:00,88.38,88.39,88.35,88.35,1000.0,82.0687,82.0779,82.0408,82.0408,1000.0
2018-01-09 14:10:00,88.37,88.41,88.36,88.37,1352.0,82.0594,82.0965,82.0501,82.0594,1352.0
2018-01-09 14:15:00,88.37,88.38,88.29,88.35,3560.0,82.0594,82.0687,81.9851,82.0408,3560.0
2018-01-09 14:20:00,88.33,88.35,88.27,88.27,1790.0,82.0222,82.0408,81.9665,81.9665,1790.0
2018-01-09 14:25:00,88.27,88.27,88.25,88.26,500.0,81.9665,81.9665,81.9479,81.9572,500.0
2018-01-09 14:30:00,88.24,88.25,88.22,88.25,1049.0,81.9387,81.9479,81.9201,81.9479,1049.0
2018-01-09 14:35:00,88.26,88.31,88.25,88.31,1172.0,81.9572,82.0037,81.9479,82.0037,1172.0
2018-01-09 14:40:00,88.29,88.3,88.27,88.27,1459.0,81.9851,81.9944,81.9665,81.9665,1459.0
2018-01-09 14:45:00,88.28,88.33,88.28,88.32,2285.0,81.9758,82.0222,81.9758,82.0129,2285.0
2018-01-09 14:50:00,88.34,88.38,88.25,88.29,2827.0,82.0315,82.0687,81.9479,81.9851,2827.0
2018-01-09 14:55:00,88.28,88.29,88.22,88.24,2678.0,81.9758,81.9851,81.9201,81.9387,2678.0
2018-01-09 15:00:00,88.24,88.24,88.17,88.21,3425.0,81.9387,81.9387,81.8736,81.9108,3425.0
2018-01-09 15:05:00,88.24,88.26,88.21,88.21,2700.0,81.9387,81.9572,81.9108,81.9108,2700.0
2018-01-09 15:10:00,88.22,88.25,88.21,88.22,2700.0,81.9201,81.9479,81.9108,81.9201,2700.0
2018-01-09 15:15:00,88.2,88.21,88.14,88.17,2400.0,81.9015,81.9108,81.8458,81.8736,2400.0
2018-01-09 15:20:00,88.16,88.17,88.06,88.06,2695.0,81.8644,81.8736,81.7715,81.7715,2695.0
2018-01-09 15:25:00,88.06,88.07,87.98,87.98,4183.0,81.7715,81.7808,81.6972,81.6972,4183.0
2018-01-09 15:30:00,87.98,88.17,87.98,88.17,9407.0,81.6972,81.8736,81.6972,81.8736,9407.0
2018-01-09 15:35:00,88.16,88.25,88.15,88.25,6452.0,81.8644,81.9479,81.8551,81.9479,6452.0
2018-01-09 15:40:00,88.23,88.27,88.07,88.08,6127.0,81.9294,81.9665,81.7808,81.7901,6127.0
2018-01-09 15:45:00,88.05,88.11,87.99,88.0,15683.0,81.7622,81.8179,81.7065,81.7158,15683.0
2018-01-09 15:50:00,87.99,88.06,87.97,88.03,11126.0,81.7065,81.7715,81.6879,81.7436,11126.0
2018-01-09 15:55:00,88.03,88.04,87.94,88.02,29885.0,81.7436,81.7529,81.6601,81.7344,29885.0
2018-01-10 09:30:00,87.32,87.61,87.08,87.11,16856.0,81.0843,81.3536,80.8615,80.8893,16856.0
2018-01-10 09:35:00,87.17,87.39,86.99,87.19,3440.0,80.9451,81.1494,80.7779,80.9636,3440.0
2018-01-10 09:40:00,87.09,87.19,87.01,87.06,3423.0,80.8708,80.9636,80.7965,80.8429,3423.0
2018-01-10 09:45:00,87.06,87.06,86.63,86.67,8640.0,80.8429,80.8429,80.4436,80.4808,8640.0
2018-01-10 09:50:00,86.64,86.64,86.44,86.47,4208.0,80.4529,80.4529,80.2672,80.295,4208.0
2018-01-10 09:55:00,86.48,86.94,86.45,86.79,3900.0,80.3043,80.7315,80.2765,80.5922,3900.0
2018-01-10 10:00:00,86.84,86.92,86.58,86.71,3435.0,80.6386,80.7129,80.3972,80.5179,3435.0
2018-01-10 10:05:00,86.61,86.61,86.61,86.61,100.0,80.4251,80.4251,80.4251,80.4251,100.0
2018-01-10 10:10:00,86.78,86.84,86.77,86.84,800.0,80.5829,80.6386,80.5736,80.6386,800.0
2018-01-10 10:15:00,86.91,87.02,86.84,86.95,2002.0,80.7036,80.8058,80.6386,80.7408,2002.0
2018-01-10 10:20:00,86.97,86.97,86.86,86.86,508.0,80.7593,80.7593,80.6572,80.6572,508.0
2018-01-10 10:25:00,86.92,87.07,86.91,87.07,3023.0,80.7129,80.8522,80.7036,80.8522,3023.0
2018-01-10 10:30:00,87.07,87.07,86.92,86.92,1620.0,80.8522,80.8522,80.7129,80.7129,1620.0
2018-01-10 10:35:00,87.01,87.04,86.99,87.04,804.0,80.7965,80.8243,80.7779,80.8243,804.0
2018-01-10 10:40:00,87.04,87.24,87.03,87.05,3518.0,80.8243,81.0101,80.8151,80.8336,3518.0
2018-01-10 10:45:00,87.06,87.13,87.06,87.13,900.0,80.8429,80.9079,80.8429,80.9079,900.0
2018-01-10 10:50:00,87.07,87.12,87.03,87.12,2069.0,80.8522,80.8986,80.8151,80.8986,2069.0
2018-01-10 10:55:00,87.12,87.12,87.07,87.07,400.0,80.8986,80.8986,80.8522,80.8522,400.0
2018-01-10 11:00:00,87.09,87.17,87.09,87.17,1000.0,80.8708,80.9451,80.8708,80.9451,1000.0
2018-01-10 11:05:00,87.17,87.18,87.15,87.15,904.0,80.9451,80.9543,80.9265,80.9265,904.0
2018-01-10 11:10:00,87.12,87.17,87.11,87.11,3062.0,80.8986,80.9451,80.8893,80.8893,3062.0
2018-01-10 11:15:00,87.22,87.23,87.19,87.2,1400.0,80.9915,81.0008,80.9636,80.9729,1400.0
2018-01-10 11:20:00,87.18,87.26,87.14,87.26,2253.0,80.9543,81.0286,80.9172,81.0286,2253.0
2018-01-10 11:25:00,87.21,87.21,87.11,87.14,1200.0,80.9822,80.9822,80.8893,80.9172,1200.0
2018-01-10 11:30:00,87.18,87.22,87.16,87.18,2082.0,80.9543,80.9915,80.9358,80.9543,2082.0
2018-01-10 11:35:00,87.18,87.18,87.15,87.18,1100.0,80.9543,80.9543,80.9265,80.9543,1100.0
2018-01-10 11:40:00,87.18,87.2,87.16,87.2,3257.0,80.9543,80.9729,80.9358,80.9729,3257.0
2018-01-10 11:45:00,87.22,87.25,87.22,87.25,904.0,80.9915,81.0193,80.9915,81.0193,904.0
2018-01-10 11:50:00,87.27,87.3,87.25,87.3,2700.0,81.0379,81.0658,81.0193,81.0658,2700.0
2018-01-10 11:55:00,87.33,87.35,87.3,87.33,400.0,81.0936,81.1122,81.0658,81.0936,400.0
2018-01-10 12:00:00,87.33,87.33,87.05,87.12,4416.0,81.0936,81.0936,80.8336,80.8986,4416.0
2018-01-10 12:05:00,87.13,87.14,87.09,87.11,3941.0,80.9079,80.9172,80.8708,80.8893,3941.0
2018-01-10 12:10:00,87.05,87.08,87.05,87.05,436.0,80.8336,80.8615,80.8336,80.8336,436.0
2018-01-10 12:15:00,87.02,87.05,87.02,87.04,1100.0,80.8058,80.8336,80.8058,80.8243,1100.0
2018-01-10 12:20:00,87.04,87.12,87.03,87.08,1946.0,80.8243,80.8986,80.8151,80.8615,1946.0
2018-01-10 12:25:00,87.04,87.06,87.0,87.06,1600.0,80.8243,80.8429,80.7872,80.8429,1600.0
2018-01-10 12:30:00,87.09,87.16,87.04,87.05,1424.0,80.8708,80.9358,80.8243,80.8336,1424.0
2018-01-10 12:35:00,87.06,87.09,87.05,87.09,500.0,80.8429,80.8708,80.8336,80.8708,500.0
2018-01-10 12:40:00,87.06,87.09,87.06,87.09,300.0,80.8429,80.8708,80.8429,80.8708,300.0
2018-01-10 12:45:00,87.06,87.15,87.06,87.1,1000.0,80.8429,80.9265,80.8429,80.8801,1000.0
2018-01-10 12:50:00,87.13,87.13,87.02,87.04,2600.0,80.9079,80.9079,80.8058,80.8243,2600.0
2018-01-10 12:55:00,87.04,87.05,87.01,87.04,1800.0,80.8243,80.8336,80.7965,80.8243,1800.0
2018-01-10 13:00:00,87.05,87.06,86.98,87.06,2011.0,80.8336,80.8429,80.7686,80.8429,2011.0
2018-01-10 13:05:00,87.08,87.11,87.08,87.09,1200.0,80.8615,80.8893,80.8615,80.8708,1200.0
2018-01-10 13:10:00,87.06,87.1,87.04,87.1,1600.0,80.8429,80.8801,80.8243,80.8801,1600.0
2018-01-10 13:15:00,87.08,87.08,86.97,86.98,2700.0,80.8615,80.8615,80.7593,80.7686,2700.0
2018-01-10 13:20:00,86.98,87.0,86.97,86.98,1795.0,80.7686,80.7872,80.7593,80.7686,1795.0
2018-01-10 13:25:00,86.95,86.97,86.94,86.95,924.0,80.7408,80.7593,80.7315,80.7408,924.0
2018-01-10 13:30:00,86.96,86.99,86.93,86.99,650.0,80.7501,80.7779,80.7222,80.7779,650.0
2018-01-10 13:35:00,87.04,87.04,86.99,87.03,300.0,80.8243,80.8243,80.7779,80.8151,300.0
2018-01-10 13:40:00,87.03,87.03,86.97,86.97,1100.0,80.8151,80.8151,80.7593,80.7593,1100.0
2018-01-10 13:45:00,87.0,87.0,86.93,86.96,1500.0,80.7872,80.7872,80.7222,80.7501,1500.0
2018-01-10 13:50:00,86.99,87.03,86.95,87.0,3100.0,80.7779,80.8151,80.7408,80.7872,3100.0
2018-01-10 13:55:00,87.01,87.02,87.0,87.0,849.0,80.7965,80.8058,80.7872,80.7872,849.0
2018-01-10 14:00:00,86.97,86.98,86.93,86.93,1150.0,80.7593,80.7686,80.7222,80.7222,1150.0
2018-01-10 14:05:00,86.89,86.92,86.85,86.9,6126.0,80.6851,80.7129,80.6479,80.6943,6126.0
2018-01-10 14:10:00,86.81,86.88,86.81,86.84,2538.0,80.6108,80.6758,80.6108,80.6386,2538.0
2018-01-10 14:15:00,86.88,86.88,86.83,86.87,1850.0,80.6758,80.6758,80.6293,80.6665,1850.0
2018-01-10 14:20:00,86.87,86.87,86.78,86.82,1542.0,80.6665,80.6665,80.5829,80.6201,1542.0
2018-01-10 14:25:00,86.81,86.83,86.75,86.77,1792.0,80.6108,80.6293,80.5551,80.5736,1792.0
2018-01-10 14:30:00,86.82,86.85,86.8,86.84,600.0,80.6201,80.6479,80.6015,80.6386,600.0
2018-01-10 14:35:00,86.86,86.86,86.75,86.79,4710.0,80.6572,80.6572,80.5551,80.5922,4710.0
2018-01-10 14:40:00,86.75,86.8,86.75,86.8,1100.0,80.5551,80.6015,80.5551,80.6015,1100.0
2018-01-10 14:45:00,86.78,86.84,86.78,86.83,1608.0,80.5829,80.6386,80.5829,80.6293,1608.0
2018-01-10 14:50:00,86.82,86.86,86.82,86.84,1300.0,80.6201,80.6572,80.6201,80.6386,1300.0
2018-01-10 14:55:00,86.84,86.84,86.79,86.84,1220.0,80.6386,80.6386,80.5922,80.6386,1220.0
2018-01-10 15:00:00,86.86,86.92,86.84,86.88,2277.0,80.6572,80.7129,80.6386,80.6758,2277.0
2018-01-10 15:05:00,86.91,86.93,86.9,86.91,3099.0,80.7036,80.7222,80.6943,80.7036,3099.0
2018-01-10 15:10:00,86.91,86.95,86.91,86.93,3610.0,80.7036,80.7408,80.7036,80.7222,3610.0
2018-01-10 15:15:00,86.93,86.94,86.86,86.89,4307.0,80.7222,80.7315,80.6572,80.6851,4307.0
2018-01-10 15:20:00,86.89,86.91,86.81,86.86,4631.0,80.6851,80.7036,80.6108,80.6572,4631.0
2018-01-10 15:25:00,86.86,86.94,86.85,86.94,3702.0,80.6572,80.7315,80.6479,80.7315,3702.0
2018-01-10 15:30:00,86.94,87.04,86.93,87.03,6190.0,80.7315,80.8243,80.7222,80.8151,6190.0
2018-01-10 15:35:00,87.02,87.08,86.99,87.04,4877.0,80.8058,80.8615,80.7779,80.8243,4877.0
2018-01-10 15:40:00,87.05,87.06,87.02,87.03,5772.0,80.8336,80.8429,80.8058,80.8151,5772.0
2018-01-10 15:45:00,87.05,87.13,87.04,87.05,13456.0,80.8336,80.9079,80.8243,80.8336,13456.0
2018-01-10 15:50:00,87.07,87.14,87.07,87.13,10110.0,80.8522,80.9172,80.8522,80.9079,10110.0
2018-01-10 15:55:00,87.12,87.14,87.07,87.1,21243.0,80.8986,80.9172,80.8522,80.8801,21243.0
2018-01-11 09:30:00,86.24,86.63,86.24,86.57,16508.0,80.0815,80.4436,80.0815,80.3879,16508.0
2018-01-11 09:35:00,86.57,86.75,86.5,86.61,5554.0,80.3879,80.5551,80.3229,80.4251,5554.0
2018-01-11 09:40:00,86.6,86.65,86.46,86.57,2900.0,80.4158,80.4622,80.2858,80.3879,2900.0
2018-01-11 09:45:00,86.59,86.59,86.41,86.41,3635.0,80.4065,80.4065,80.2393,80.2393,3635.0
2018-01-11 09:50:00,86.43,86.7,86.41,86.7,1700.0,80.2579,80.5086,80.2393,80.5086,1700.0
2018-01-11 09:55:00,86.6,86.6,86.54,86.54,400.0,80.4158,80.4158,80.3601,80.3601,400.0
2018-01-11 10:00:00,86.55,86.6,86.42,86.49,4068.0,80.3693,80.4158,80.2486,80.3136,4068.0
2018-01-11 10:05:00,86.53,86.53,86.52,86.53,400.0,80.3508,80.3508,80.3415,80.3508,400.0
2018-01-11 10:10:00,86.53,86.53,86.3,86.31,4700.0,80.3508,80.3508,80.1372,80.1465,4700.0
2018-01-11 10:15:00,86.3,86.33,86.26,86.33,2200.0,80.1372,80.165,80.1,80.165,2200.0
2018-01-11 10:20:00,86.3,86.46,86.28,86.46,1300.0,80.1372,80.2858,80.1186,80.2858,1300.0
2018-01-11 10:25:00,86.4,86.41,86.4,86.41,800.0,80.23,80.2393,80.23,80.2393,800.0
2018-01-11 10:30:00,86.43,86.56,86.43,86.56,2439.0,80.2579,80.3786,80.2579,80.3786,2439.0
2018-01-11 10:35:00,86.42,86.57,86.41,86.49,3492.0,80.2486,80.3879,80.2393,80.3136,3492.0
2018-01-11 10:40:00,86.49,86.69,86.49,86.6,2939.0,80.3136,80.4993,80.3136,80.4158,2939.0
2018-01-11 10:45:00,86.57,86.62,86.57,86.61,1200.0,80.3879,80.4343,80.3879,80.4251,1200.0
2018-01-11 10:50:00,86.63,86.67,86.63,86.66,705.0,80.4436,80.4808,80.4436,80.4715,705.0
2018-01-11 10:55:00,86.65,86.69,86.56,86.65,5150.0,80.4622,80.4993,80.3786,80.4622,5150.0
2018-01-11 11:00:00,86.63,86.77,86.62,86.77,2590.0,80.4436,80.5736,80.4343,80.5736,2590.0
2018-01-11 11:05:00,86.78,86.81,86.73,86.81,1516.0,80.5829,80.6108,80.5365,80.6108,1516.0
2018-01-11 11:10:00,86.79,86.83,86.79,86.83,814.0,80.5922,80.6293,80.5922,80.6293,814.0
2018-01-11 11:15:00,86.78,86.8,86.78,86.8,800.0,80.5829,80.6015,80.5829,80.6015,800.0
2018-01-11 11:20:00,86.82,86.84,86.79,86.83,1600.0,80.6201,80.6386,80.5922,80.6293,1600.0
2018-01-11 11:25:00,86.86,86.87,86.67,86.67,2095.0,80.6572,80.6665,80.4808,80.4808,2095.0
2018-01-11 11:30:00,86.66,86.66,86.58,86.58,1257.0,80.4715,80.4715,80.3972,80.3972,1257.0
2018-01-11 11:35:00,86.57,86.64,86.56,86.63,2006.0,80.3879,80.4529,80.3786,80.4436,2006.0
2018-01-11 11:40:00,86.56,86.56,86.56,86.56,300.0,80.3786,80.3786,80.3786,80.3786,300.0
2018-01-11 11:45:00,86.54,86.59,86.54,86.58,1120.0,80.3601,80.4065,80.3601,80.3972,1120.0
2018-01-11 11:50:00,86.6,86.6,86.54,86.54,700.0,80.4158,80.4158,80.3601,80.3601,700.0
2018-01-11 11:55:00,86.5,86.55,86.5,86.55,908.0,80.3229,80.3693,80.3229,80.3693,908.0
2018-01-11 12:00:00,86.56,86.6,86.54,86.58,2263.0,80.3786,80.4158,80.3601,80.3972,2263.0
2018-01-11 12:05:00,86.59,86.6,86.55,86.58,1173.0,80.4065,80.4158,80.3693,80.3972,1173.0
2018-01-11 12:10:00,86.56,86.56,86.53,86.53,603.0,80.3786,80.3786,80.3508,80.3508,603.0
2018-01-11 12:15:00,86.56,86.57,86.51,86.54,1400.0,80.3786,80.3879,80.3322,80.3601,1400.0
2018-01-11 12:20:00,86.56,86.61,86.56,86.61,800.0,80.3786,80.4251,80.3786,80.4251,800.0
2018-01-11 12:25:00,86.58,86.6,86.56,86.59,1002.0,80.3972,80.4158,80.3786,80.4065,1002.0
2018-01-11 12:30:00,86.62,86.67,86.62,86.67,1201.0,80.4343,80.4808,80.4343,80.4808,1201.0
2018-01-11 12:35:00,86.64,86.77,86.64,86.76,1910.0,80.4529,80.5736,80.4529,80.5643,1910.0
2018-01-11 12:40:00,86.77,86.78,86.74,86.75,2609.0,80.5736,80.5829,80.5458,80.5551,2609.0
2018-01-11 12:45:00,86.76,86.79,86.76,86.79,700.0,80.5643,80.5922,80.5643,80.5922,700.0
2018-01-11 12:50:00,86.74,86.74,86.7,86.73,1684.0,80.5458,80.5458,80.5086,80.5365,1684.0
2018-01-11 12:55:00,86.74,86.74,86.68,86.71,1000.0,80.5458,80.5458,80.4901,80.5179,1000.0
2018-01-11 13:00:00,86.7,86.7,86.68,86.7,698.0,80.5086,80.5086,80.4901,80.5086,698.0
2018-01-11 13:05:00,86.66,86.73,86.66,86.71,6559.0,80.4715,80.5365,80.4715,80.5179,6559.0
2018-01-11 13:10:00,86.73,86.73,86.69,86.69,700.0,80.5365,80.5365,80.4993,80.4993,700.0
2018-01-11 13:15:00,86.69,86.72,86.69,86.7,1000.0,80.4993,80.5272,80.4993,80.5086,1000.0
2018-01-11 13:20:00,86.7,86.72,86.68,86.68,1514.0,80.5086,80.5272,80.4901,80.4901,1514.0
2018-01-11 13:25:00,86.68,86.69,86.66,86.66,481.0,80.4901,80.4993,80.4715,80.4715,481.0
2018-01-11 13:30:00,86.67,86.68,86.64,86.67,1400.0,80.4808,80.4901,80.4529,80.4808,1400.0
2018-01-11 13:35:00,86.65,86.65,86.59,86.59,1100.0,80.4622,80.4622,80.4065,80.4065,1100.0
2018-01-11 13:40:00,86.59,86.61,86.55,86.58,1954.0,80.4065,80.4251,80.3693,80.3972,1954.0
2018-01-11 13:45:00,86.54,86.58,86.52,86.55,1600.0,80.3601,80.3972,80.3415,80.3693,1600.0
2018-01-11 13:50:00,86.55,86.55,86.5,86.5,1684.0,80.3693,80.3693,80.3229,80.3229,1684.0
2018-01-11 13:55:00,86.47,86.52,86.47,86.52,952.0,80.295,80.3415,80.295,80.3415,952.0
2018-01-11 14:00:00,86.55,86.55,86.52,86.52,200.0,80.3693,80.3693,80.3415,80.3415,200.0
2018-01-11 14:05:00,86.53,86.66,86.52,86.66,7319.0,80.3508,80.4715,80.3415,80.4715,7319.0
2018-01-11 14:10:00,86.63,86.67,86.63,86.67,725.0,80.4436,80.4808,80.4436,80.4808,725.0
2018-01-11 14:15:00,86.73,86.79,86.72,86.73,1299.0,80.5365,80.5922,80.5272,80.5365,1299.0
2018-01-11 14:20:00,86.75,86.75,86.65,86.75,2581.0,80.5551,80.5551,80.4622,80.5551,2581.0
2018-01-11 14:25:00,86.73,86.77,86.72,86.73,2309.0,80.5365,80.5736,80.5272,80.5365,2309.0
2018-01-11 14:30:00,86.78,86.8,86.75,86.79,505.0,80.5829,80.6015,80.5551,80.5922,505.0
2018-01-11 14:35:00,86.8,86.81,86.72,86.72,5700.0,80.6015,80.6108,80.5272,80.5272,5700.0
2018-01-11 14:40:00,86.69,86.7,86.68,86.68,600.0,80.4993,80.5086,80.4901,80.4901,600.0
2018-01-11 14:45:00,86.69,86.69,86.62,86.66,1290.0,80.4993,80.4993,80.4343,80.4715,1290.0
2018-01-11 14:50:00,86.69,86.69,86.66,86.69,1302.0,80.4993,80.4993,80.4715,80.4993,1302.0
2018-01-11 14:55:00,86.71,86.73,86.69,86.73,500.0,80.5179,80.5365,80.4993,80.5365,500.0
2018-01-11 15:00:00,86.73,86.81,86.73,86.8,2714.0,80.5365,80.6108,80.5365,80.6015,2714.0
2018-01-11 15:05:00,86.81,86.87,86.81,86.86,2000.0,80.6108,80.6665,80.6108,80.6572,2000.0
2018-01-11 15:10:00,86.86,86.88,86.84,86.86,1925.0,80.6572,80.6758,80.6386,80.6572,1925.0
2018-01-11 15:15:00,86.89,86.94,86.86,86.88,10591.0,80.6851,80.7315,80.6572,80.6758,10591.0
2018-01-11 15:20:00,86.9,86.92,86.89,86.91,3320.0,80.6943,80.7129,80.6851,80.7036,3320.0
2018-01-11 15:25:00,86.87,86.97,86.87,86.96,2397.0,80.6665,80.7593,80.6665,80.7501,2397.0
2018-01-11 15:30:00,86.96,86.96,86.88,86.92,8414.0,80.7501,80.7501,80.6758,80.7129,8414.0
2018-01-11 15:35:00,86.95,86.97,86.89,86.91,4625.0,80.7408,80.7593,80.6851,80.7036,4625.0
2018-01-11 15:40:00,86.9,86.91,86.89,86.9,7846.0,80.6943,80.7036,80.6851,80.6943,7846.0
2018-01-11 15:45:00,86.91,87.0,86.9,87.0,13781.0,80.7036,80.7872,80.6943,80.7872,13781.0
2018-01-11 15:50:00,87.01,87.06,86.99,87.03,10205.0,80.7965,80.8429,80.7779,80.8151,10205.0
2018-01-11 15:55:00,87.02,87.05,86.98,87.04,27353.0,80.8058,80.8336,80.7686,80.8243,27353.0
2018-01-12 09:30:00,87.13,87.18,86.67,86.77,6659.0,80.9079,80.9543,80.4808,80.5736,6659.0
2018-01-12 09:35:00,87.21,87.21,86.9,86.9,700.0,80.9822,80.9822,80.6943,80.6943,700.0
2018-01-12 09:40:00,86.89,87.03,86.89,87.01,2000.0,80.6851,80.8151,80.6851,80.7965,2000.0
2018-01-12 09:45:00,86.98,87.14,86.96,87.0,1300.0,80.7686,80.9172,80.7501,80.7872,1300.0
2018-01-12 09:50:00,87.0,87.05,86.97,86.97,1500.0,80.7872,80.8336,80.7593,80.7593,1500.0
2018-01-12 09:55:00,87.01,87.01,87.0,87.0,300.0,80.7965,80.7965,80.7872,80.7872,300.0
2018-01-12 10:00:00,87.07,87.07,87.06,87.06,200.0,80.8522,80.8522,80.8429,80.8429,200.0
2018-01-12 10:05:00,87.01,87.08,87.01,87.08,496.0,80.7965,80.8615,80.7965,80.8615,496.0
2018-01-12 10:10:00,87.1,87.28,87.09,87.28,2500.0,80.8801,81.0472,80.8708,81.0472,2500.0
2018-01-12 10:15:00,87.18,87.2,87.18,87.2,200.0,80.9543,80.9729,80.9543,80.9729,200.0
2018-01-12 10:20:00,87.24,87.25,87.18,87.18,800.0,81.0101,81.0193,80.9543,80.9543,800.0
2018-01-12 10:25:00,87.17,87.17,87.07,87.07,800.0,80.9451,80.9451,80.8522,80.8522,800.0
2018-01-12 10:30:00,87.09,87.13,87.09,87.13,200.0,80.8708,80.9079,80.8708,80.9079,200.0
2018-01-12 10:35:00,87.17,87.22,87.16,87.22,1651.0,80.9451,80.9915,80.9358,80.9915,1651.0
2018-01-12 10:40:00,87.25,87.52,87.25,87.5,3226.0,81.0193,81.2701,81.0193,81.2515,3226.0
2018-01-12 10:45:00,87.55,87.77,87.5,87.77,8793.0,81.2979,81.5022,81.2515,81.5022,8793.0
2018-01-12 10:50:00,87.7,87.86,87.7,87.81,900.0,81.4372,81.5858,81.4372,81.5394,900.0
2018-01-12 10:55:00,87.89,87.94,87.63,87.68,4610.0,81.6136,81.6601,81.3722,81.4186,4610.0
2018-01-12 11:00:00,87.66,87.74,87.66,87.74,974.0,81.4001,81.4744,81.4001,81.4744,974.0
2018-01-12 11:05:00,87.69,87.69,87.56,87.56,2200.0,81.4279,81.4279,81.3072,81.3072,2200.0
2018-01-12 11:10:00,87.51,87.52,87.48,87.49,2138.0,81.2608,81.2701,81.2329,81.2422,2138.0
2018-01-12 11:15:00,87.52,87.56,87.5,87.5,1300.0,81.2701,81.3072,81.2515,81.2515,1300.0
2018-01-12 11:20:00,87.49,87.51,87.49,87.49,600.0,81.2422,81.2608,81.2422,81.2422,600.0
2018-01-12 11:25:00,87.54,87.59,87.54,87.57,523.0,81.2886,81.3351,81.2886,81.3165,523.0
2018-01-12 11:30:00,87.62,87.68,87.6,87.61,2399.0,81.3629,81.4186,81.3444,81.3536,2399.0
2018-01-12 11:35:00,87.64,87.66,87.62,87.66,500.0,81.3815,81.4001,81.3629,81.4001,500.0
2018-01-12 11:40:00,87.66,87.67,87.63,87.66,1087.0,81.4001,81.4094,81.3722,81.4001,1087.0
2018-01-12 11:45:00,87.63,87.67,87.63,87.67,1555.0,81.3722,81.4094,81.3722,81.4094,1555.0
2018-01-12 11:50:00,87.65,87.67,87.64,87.67,600.0,81.3908,81.4094,81.3815,81.4094,600.0
2018-01-12 11:55:00,87.67,87.68,87.63,87.66,1200.0,81.4094,81.4186,81.3722,81.4001,1200.0
2018-01-12 12:00:00,87.67,87.67,87.63,87.67,622.0,81.4094,81.4094,81.3722,81.4094,622.0
2018-01-12 12:05:00,87.64,87.64,87.54,87.54,2393.0,81.3815,81.3815,81.2886,81.2886,2393.0
2018-01-12 12:10:00,87.5,87.51,87.47,87.47,1299.0,81.2515,81.2608,81.2236,81.2236,1299.0
2018-01-12 12:15:00,87.5,87.51,87.48,87.5,1785.0,81.2515,81.2608,81.2329,81.2515,1785.0
2018-01-12 12:20:00,87.48,87.56,87.48,87.56,2527.0,81.2329,81.3072,81.2329,81.3072,2527.0
2018-01-12 12:25:00,87.59,87.59,87.55,87.55,600.0,81.3351,81.3351,81.2979,81.2979,600.0
2018-01-12 12:30:00,87.58,87.6,87.58,87.58,956.0,81.3258,81.3444,81.3258,81.3258,956.0
2018-01-12 12:35:00,87.58,87.61,87.55,87.61,700.0,81.3258,81.3536,81.2979,81.3536,700.0
2018-01-12 12:40:00,87.62,87.67,87.62,87.66,800.0,81.3629,81.4094,81.3629,81.4001,800.0
2018-01-12 12:45:00,87.69,87.71,87.6,87.6,3200.0,81.4279,81.4465,81.3444,81.3444,3200.0
2018-01-12 12:50:00,87.6,87.6,87.59,87.59,799.0,81.3444,81.3444,81.3351,81.3351,799.0
2018-01-12 12:55:00,87.63,87.63,87.63,87.63,100.0,81.3722,81.3722,81.3722,81.3722,100.0
2018-01-12 13:00:00,87.64,87.67,87.63,87.63,1910.0,81.3815,81.4094,81.3722,81.3722,1910.0
2018-01-12 13:05:00,87.62,87.63,87.58,87.58,900.0,81.3629,81.3722,81.3258,81.3258,900.0
2018-01-12 13:10:00,87.59,87.6,87.57,87.6,1250.0,81.3351,81.3444,81.3165,81.3444,1250.0
2018-01-12 13:15:00,87.65,87.65,87.52,87.52,1321.0,81.3908,81.3908,81.2701,81.2701,1321.0
2018-01-12 13:20:00,87.54,87.58,87.54,87.55,1100.0,81.2886,81.3258,81.2886,81.2979,1100.0
2018-01-12 13:25:00,87.57,87.58,87.57,87.58,500.0,81.3165,81.3258,81.3165,81.3258,500.0
2018-01-12 13:30:00,87.57,87.57,87.54,87.56,1300.0,81.3165,81.3165,81.2886,81.3072,1300.0
2018-01-12 13:35:00,87.53,87.57,87.53,87.53,1944.0,81.2794,81.3165,81.2794,81.2794,1944.0
2018-01-12 13:40:00,87.56,87.58,87.55,87.56,697.0,81.3072,81.3258,81.2979,81.3072,697.0
2018-01-12 13:45:00,87.62,87.65,87.61,87.65,500.0,81.3629,81.3908,81.3536,81.3908,500.0
2018-01-12 13:50:00,87.64,87.73,87.62,87.73,1543.0,81.3815,81.4651,81.3629,81.4651,1543.0
2018-01-12 13:55:00,87.68,87.71,87.63,87.69,3552.0,81.4186,81.4465,81.3722,81.4279,3552.0
2018-01-12 14:00:00,87.72,87.72,87.62,87.62,740.0,81.4558,81.4558,81.3629,81.3629,740.0
2018-01-12 14:05:00,87.65,87.67,87.61,87.62,1258.0,81.3908,81.4094,81.3536,81.3629,1258.0
2018-01-12 14:10:00,87.68,87.77,87.68,87.77,1414.0,81.4186,81.5022,81.4186,81.5022,1414.0
2018-01-12 14:15:00,87.75,87.79,87.73,87.76,3066.0,81.4836,81.5208,81.4651,81.4929,3066.0
2018-01-12 14:20:00,87.77,87.79,87.73,87.79,1609.0,81.5022,81.5208,81.4651,81.5208,1609.0
2018-01-12 14:25:00,87.78,87.84,87.77,87.82,1623.0,81.5115,81.5672,81.5022,81.5486,1623.0
2018-01-12 14:30:00,87.89,87.92,87.81,87.81,4605.0,81.6136,81.6415,81.5394,81.5394,4605.0
2018-01-12 14:35:00,87.84,87.84,87.71,87.71,2780.0,81.5672,81.5672,81.4465,81.4465,2780.0
2018-01-12 14:40:00,87.72,87.72,87.67,87.68,2326.0,81.4558,81.4558,81.4094,81.4186,2326.0
2018-01-12 14:45:00,87.68,87.77,87.68,87.77,1061.0,81.4186,81.5022,81.4186,81.5022,1061.0
2018-01-12 14:50:00,87.78,87.8,87.74,87.8,700.0,81.5115,81.5301,81.4744,81.5301,700.0
2018-01-12 14:55:00,87.78,87.79,87.73,87.79,3708.0,81.5115,81.5208,81.4651,81.5208,3708.0
2018-01-12 15:00:00,87.78,87.8,87.75,87.78,2699.0,81.5115,81.5301,81.4836,81.5115,2699.0
2018-01-12 15:05:00,87.78,87.78,87.7,87.71,3223.0,81.5115,81.5115,81.4372,81.4465,3223.0
2018-01-12 15:10:00,87.7,87.7,87.64,87.65,2579.0,81.4372,81.4372,81.3815,81.3908,2579.0
2018-01-12 15:15:00,87.66,87.71,87.65,87.68,1491.0,81.4001,81.4465,81.3908,81.4186,1491.0
2018-01-12 15:20:00,87.69,87.72,87.68,87.69,2299.0,81.4279,81.4558,81.4186,81.4279,2299.0
2018-01-12 15:25:00,87.69,87.7,87.61,87.61,4702.0,81.4279,81.4372,81.3536,81.3536,4702.0
2018-01-12 15:30:00,87.6,87.7,87.58,87.62,10162.0,81.3444,81.4372,81.3258,81.3629,10162.0
2018-01-12 15:35:00,87.64,87.71,87.63,87.7,3914.0,81.3815,81.4465,81.3722,81.4372,3914.0
2018-01-12 15:40:00,87.73,87.77,87.7,87.75,5217.0,81.4651,81.5022,81.4372,81.4836,5217.0
2018-01-12 15:45:00,87.77,87.9,87.77,87.88,11849.0,81.5022,81.6229,81.5022,81.6044,11849.0
2018-01-12 15:50:00,87.9,87.9,87.7,87.73,15156.0,81.6229,81.6229,81.4372,81.4651,15156.0
2018-01-12 15:55:00,87.75,87.77,87.65,87.74,43784.0,81.4836,81.5022,81.3908,81.4744,43784.0
2018-01-16 09:30:00,88.18,88.25,87.83,88.07,6468.0,81.8829,81.9479,81.5579,81.7808,6468.0
2018-01-16 09:35:00,88.03,88.04,87.82,88.01,2550.0,81.7436,81.7529,81.5486,81.7251,2550.0
2018-01-16 09:40:00,88.06,88.14,87.97,88.11,6708.0,81.7715,81.8458,81.6879,81.8179,6708.0
2018-01-16 09:45:00,88.14,88.24,88.02,88.17,4282.0,81.8458,81.9387,81.7344,81.8736,4282.0
2018-01-16 09:50:00,88.17,88.25,88.17,88.17,1200.0,81.8736,81.9479,81.8736,81.8736,1200.0
2018-01-16 09:55:00,88.21,88.22,88.15,88.16,1315.0,81.9108,81.9201,81.8551,81.8644,1315.0
2018-01-16 10:00:00,88.12,88.15,88.03,88.05,2309.0,81.8272,81.8551,81.7436,81.7622,2309.0
2018-01-16 10:05:00,88.05,88.13,87.98,88.09,3769.0,81.7622,81.8365,81.6972,81.7994,3769.0
2018-01-16 10:10:00,88.02,88.02,87.75,87.81,500.0,81.7344,81.7344,81.4836,81.5394,500.0
2018-01-16 10:15:00,87.86,88.08,87.86,88.05,3979.0,81.5858,81.7901,81.5858,81.7622,3979.0
2018-01-16 10:20:00,87.91,87.92,87.81,87.86,1997.0,81.6322,81.6415,81.5394,81.5858,1997.0
2018-01-16 10:25:00,87.89,87.97,87.83,87.83,1007.0,81.6136,81.6879,81.5579,81.5579,1007.0
2018-01-16 10:30:00,87.73,87.78,87.63,87.77,3300.0,81.4651,81.5115,81.3722,81.5022,3300.0
2018-01-16 10:35:00,87.7,87.92,87.68,87.9,5400.0,81.4372,81.6415,81.4186,81.6229,5400.0
2018-01-16 10:40:00,87.87,87.91,87.77,87.85,1535.0,81.5951,81.6322,81.5022,81.5765,1535.0
2018-01-16 10:45:00,87.84,87.93,87.84,87.91,1349.0,81.5672,81.6508,81.5672,81.6322,1349.0
2018-01-16 10:50:00,87.92,87.97,87.89,87.92,1301.0,81.6415,81.6879,81.6136,81.6415,1301.0
2018-01-16 10:55:00,87.93,87.93,87.87,87.88,1700.0,81.6508,81.6508,81.5951,81.6044,1700.0
2018-01-16 11:00:00,87.89,87.99,87.86,87.99,2012.0,81.6136,81.7065,81.5858,81.7065,2012.0
2018-01-16 11:05:00,87.98,88.06,87.97,88.05,5789.0,81.6972,81.7715,81.6879,81.7622,5789.0
2018-01-16 11:10:00,88.06,88.23,88.06,88.1,26500.0,81.7715,81.9294,81.7715,81.8086,26500.0
2018-01-16 11:15:00,88.03,88.18,88.03,88.15,1700.0,81.7436,81.8829,81.7436,81.8551,1700.0
2018-01-16 11:20:00,88.12,88.14,88.01,88.05,1800.0,81.8272,81.8458,81.7251,81.7622,1800.0
2018-01-16 11:25:00,88.03,88.27,88.03,88.27,4492.0,81.7436,81.9665,81.7436,81.9665,4492.0
2018-01-16 11:30:00,88.24,88.3,88.21,88.27,1900.0,81.9387,81.9944,81.9108,81.9665,1900.0
2018-01-16 11:35:00,88.33,88.33,88.14,88.21,3161.0,82.0222,82.0222,81.8458,81.9108,3161.0
2018-01-16 11:40:00,88.21,88.31,88.09,88.09,1500.0,81.9108,82.0037,81.7994,81.7994,1500.0
2018-01-16 11:45:00,88.09,88.13,88.03,88.13,2447.0,81.7994,81.8365,81.7436,81.8365,2447.0
2018-01-16 11:50:00,88.1,88.22,88.06,88.18,3408.0,81.8086,81.9201,81.7715,81.8829,3408.0
2018-01-16 11:55:00,88.17,88.2,88.08,88.15,2265.0,81.8736,81.9015,81.7901,81.8551,2265.0
2018-01-16 12:00:00,88.15,88.25,88.12,88.17,1000.0,81.8551,81.9479,81.8272,81.8736,1000.0
2018-01-16 12:05:00,88.23,88.23,88.18,88.22,1400.0,81.9294,81.9294,81.8829,81.9201,1400.0
2018-01-16 12:10:00,88.21,88.23,88.15,88.19,1766.0,81.9108,81.9294,81.8551,81.8922,1766.0
2018-01-16 12:15:00,88.15,88.16,88.15,88.16,200.0,81.8551,81.8644,81.8551,81.8644,200.0
2018-01-16 12:20:00,88.16,88.18,88.08,88.08,3179.0,81.8644,81.8829,81.7901,81.7901,3179.0
2018-01-16 12:25:00,88.09,88.09,88.03,88.04,1136.0,81.7994,81.7994,81.7436,81.7529,1136.0
2018-01-16 12:30:00,88.03,88.03,87.99,88.0,1100.0,81.7436,81.7436,81.7065,81.7158,1100.0
2018-01-16 12:35:00,88.0,88.08,88.0,88.04,1355.0,81.7158,81.7901,81.7158,81.7529,1355.0
2018-01-16 12:40:00,88.09,88.09,88.02,88.06,2217.0,81.7994,81.7994,81.7344,81.7715,2217.0
2018-01-16 12:45:00,88.06,88.06,88.03,88.06,500.0,81.7715,81.7715,81.7436,81.7715,500.0
2018-01-16 12:50:00,88.1,88.1,88.01,88.05,1101.0,81.8086,81.8086,81.7251,81.7622,1101.0
2018-01-16 12:55:00,88.08,88.08,88.02,88.03,700.0,81.7901,81.7901,81.7344,81.7436,700.0
2018-01-16 13:00:00,88.02,88.1,88.0,88.01,1700.0,81.7344,81.8086,81.7158,81.7251,1700.0
2018-01-16 13:05:00,88.02,88.07,87.99,88.02,1900.0,81.7344,81.7808,81.7065,81.7344,1900.0
2018-01-16 13:10:00,88.06,88.12,88.05,88.12,713.0,81.7715,81.8272,81.7622,81.8272,713.0
2018-01-16 13:15:00,88.13,88.13,88.09,88.09,300.0,81.8365,81.8365,81.7994,81.7994,300.0
2018-01-16 13:20:00,88.1,88.1,88.06,88.06,900.0,81.8086,81.8086,81.7715,81.7715,900.0
2018-01-16 13:25:00,88.02,88.1,87.99,88.1,1587.0,81.7344,81.8086,81.7065,81.8086,1587.0
2018-01-16 13:30:00,88.08,88.08,88.04,88.04,1241.0,81.7901,81.7901,81.7529,81.7529,1241.0
2018-01-16 13:35:00,88.06,88.06,87.99,88.02,1000.0,81.7715,81.7715,81.7065,81.7344,1000.0
2018-01-16 13:40:00,88.0,88.08,87.99,88.07,2389.0,81.7158,81.7901,81.7065,81.7808,2389.0
2018-01-16 13:45:00,88.04,88.05,88.0,88.03,1800.0,81.7529,81.7622,81.7158,81.7436,1800.0
2018-01-16 13:50:00,88.02,88.05,87.9,87.91,1400.0,81.7344,81.7622,81.6229,81.6322,1400.0
2018-01-16 13:55:00,87.91,87.98,87.9,87.93,1606.0,81.6322,81.6972,81.6229,81.6508,1606.0
2018-01-16 14:00:00,87.96,87.96,87.85,87.89,2698.0,81.6786,81.6786,81.5765,81.6136,2698.0
2018-01-16 14:05:00,87.91,87.96,87.87,87.87,2210.0,81.6322,81.6786,81.5951,81.5951,2210.0
2018-01-16 14:10:00,87.89,87.93,87.87,87.93,700.0,81.6136,81.6508,81.5951,81.6508,700.0
2018-01-16 14:15:00,87.92,87.92,87.77,87.89,4154.0,81.6415,81.6415,81.5022,81.6136,4154.0
2018-01-16 14:20:00,87.83,87.9,87.79,87.88,3277.0,81.5579,81.6229,81.5208,81.6044,3277.0
2018-01-16 14:25:00,87.88,87.93,87.86,87.89,6717.0,81.6044,81.6508,81.5858,81.6136,6717.0
2018-01-16 14:30:00,87.89,87.91,87.83,87.83,3378.0,81.6136,81.6322,81.5579,81.5579,3378.0
2018-01-16 14:35:00,87.81,87.85,87.77,87.8,4491.0,81.5394,81.5765,81.5022,81.5301,4491.0
2018-01-16 14:40:00,87.79,87.85,87.66,87.7,3617.0,81.5208,81.5765,81.4001,81.4372,3617.0
2018-01-16 14:45:00,87.62,87.75,87.6,87.64,9234.0,81.3629,81.4836,81.3444,81.3815,9234.0
2018-01-16 14:50:00,87.68,87.83,87.68,87.79,4601.0,81.4186,81.5579,81.4186,81.5208,4601.0
2018-01-16 14:55:00,87.79,87.79,87.65,87.74,4890.0,81.5208,81.5208,81.3908,81.4744,4890.0
2018-01-16 15:00:00,87.73,87.81,87.73,87.76,3679.0,81.4651,81.5394,81.4651,81.4929,3679.0
2018-01-16 15:05:00,87.8,87.9,87.76,87.9,4758.0,81.5301,81.6229,81.4929,81.6229,4758.0
2018-01-16 15:10:00,87.86,87.87,87.79,87.81,4878.0,81.5858,81.5951,81.5208,81.5394,4878.0
2018-01-16 15:15:00,87.81,87.82,87.73,87.78,5025.0,81.5394,81.5486,81.4651,81.5115,5025.0
2018-01-16 15:20:00,87.76,87.87,87.76,87.81,4253.0,81.4929,81.5951,81.4929,81.5394,4253.0
2018-01-16 15:25:00,87.81,87.91,87.76,87.89,5500.0,81.5394,81.6322,81.4929,81.6136,5500.0
2018-01-16 15:30:00,87.86,87.94,87.81,87.89,6559.0,81.5858,81.6601,81.5394,81.6136,6559.0
2018-01-16 15:35:00,87.91,88.02,87.89,87.91,7800.0,81.6322,81.7344,81.6136,81.6322,7800.0
2018-01-16 15:40:00,87.89,87.95,87.84,87.9,4709.0,81.6136,81.6694,81.5672,81.6229,4709.0
2018-01-16 15:45:00,87.93,88.02,87.91,88.01,15483.0,81.6508,81.7344,81.6322,81.7251,15483.0
2018-01-16 15:50:00,88.02,88.04,87.91,87.95,15355.0,81.7344,81.7529,81.6322,81.6694,15355.0
2018-01-16 15:55:00,87.94,87.96,87.78,87.84,42176.0,81.6601,81.6786,81.5115,81.5672,42176.0
2018-01-17 09:30:00,88.27,88.33,87.81,88.31,19844.0,81.9665,82.0222,81.5394,82.0037,19844.0
2018-01-17 09:35:00,88.2,88.31,87.98,88.13,2900.0,81.9015,82.0037,81.6972,81.8365,2900.0
2018-01-17 09:40:00,87.96,88.1,87.95,88.1,2400.0,81.6786,81.8086,81.6694,81.8086,2400.0
2018-01-17 09:45:00,88.19,88.49,88.15,88.4,6446.0,81.8922,82.1708,81.8551,82.0872,6446.0
2018-01-17 09:50:00,88.41,88.9,88.41,88.78,9328.0,82.0965,82.5515,82.0965,82.4401,9328.0
2018-01-17 09:55:00,88.83,89.05,88.76,88.87,9196.0,82.4865,82.6908,82.4215,82.5237,9196.0
2018-01-17 10:00:00,88.87,88.99,88.81,88.98,5015.0,82.5237,82.6351,82.4679,82.6258,5015.0
2018-01-17 10:05:00,88.98,89.0,88.78,88.9,5721.0,82.6258,82.6444,82.4401,82.5515,5721.0
2018-01-17 10:10:00,88.92,89.1,88.91,89.1,5825.0,82.5701,82.7372,82.5608,82.7372,5825.0
2018-01-17 10:15:00,89.08,89.08,88.9,88.9,2446.0,82.7187,82.7187,82.5515,82.5515,2446.0
2018-01-17 10:20:00,88.92,88.92,88.79,88.86,1334.0,82.5701,82.5701,82.4494,82.5144,1334.0
2018-01-17 10:25:00,88.86,88.92,88.69,88.75,33616.0,82.5144,82.5701,82.3565,82.4122,33616.0
2018-01-17 10:30:00,88.81,88.88,88.77,88.88,3829.0,82.4679,82.5329,82.4308,82.5329,3829.0
2018-01-17 10:35:00,88.87,88.88,88.7,88.7,2141.0,82.5237,82.5329,82.3658,82.3658,2141.0
2018-01-17 10:40:00,88.68,88.75,88.68,88.75,900.0,82.3472,82.4122,82.3472,82.4122,900.0
2018-01-17 10:45:00,88.76,88.8,88.62,88.62,2667.0,82.4215,82.4587,82.2915,82.2915,2667.0
2018-01-17 10:50:00,88.65,88.65,88.5,88.5,1725.0,82.3194,82.3194,82.1801,82.1801,1725.0
2018-01-17 10:55:00,88.5,88.53,88.45,88.53,3150.0,82.1801,82.2079,82.1337,82.2079,3150.0
2018-01-17 11:00:00,88.5,88.5,88.35,88.35,2892.0,82.1801,82.1801,82.0408,82.0408,2892.0
2018-01-17 11:05:00,88.35,88.51,88.34,88.5,4991.0,82.0408,82.1894,82.0315,82.1801,4991.0
2018-01-17 11:10:00,88.54,88.58,88.5,88.56,2252.0,82.2172,82.2544,82.1801,82.2358,2252.0
2018-01-17 11:15:00,88.59,88.63,88.59,88.62,1400.0,82.2637,82.3008,82.2637,82.2915,1400.0
2018-01-17 11:20:00,88.62,88.65,88.58,88.63,2313.0,82.2915,82.3194,82.2544,82.3008,2313.0
2018-01-17 11:25:00,88.65,88.65,88.59,88.62,6101.0,82.3194,82.3194,82.2637,82.2915,6101.0
2018-01-17 11:30:00,88.62,88.63,88.5,88.55,9890.0,82.2915,82.3008,82.1801,82.2265,9890.0
2018-01-17 11:35:00,88.57,88.58,88.54,88.58,1200.0,82.2451,82.2544,82.2172,82.2544,1200.0
2018-01-17 11:40:00,88.58,88.58,88.47,88.47,1400.0,82.2544,82.2544,82.1522,82.1522,1400.0
2018-01-17 11:45:00,88.46,88.46,88.44,88.45,701.0,82.1429,82.1429,82.1244,82.1337,701.0
2018-01-17 11:50:00,88.47,88.5,88.39,88.4,3664.0,82.1522,82.1801,82.0779,82.0872,3664.0
2018-01-17 11:55:00,88.38,88.47,88.37,88.45,2720.0,82.0687,82.1522,82.0594,82.1337,2720.0
2018-01-17 12:00:00,88.46,88.49,88.46,88.48,800.0,82.1429,82.1708,82.1429,82.1615,800.0
2018-01-17 12:05:00,88.47,88.47,88.37,88.43,3300.0,82.1522,82.1522,82.0594,82.1151,3300.0
2018-01-17 12:10:00,88.4,88.41,88.39,88.39,404.0,82.0872,82.0965,82.0779,82.0779,404.0
2018-01-17 12:15:00,88.41,88.41,88.35,88.35,1100.0,82.0965,82.0965,82.0408,82.0408,1100.0
2018-01-17 12:20:00,88.36,88.37,88.33,88.37,800.0,82.0501,82.0594,82.0222,82.0594,800.0
2018-01-17 12:25:00,88.39,88.42,88.36,88.39,1771.0,82.0779,82.1058,82.0501,82.0779,1771.0
2018-01-17 12:30:00,88.38,88.38,88.36,88.37,900.0,82.0687,82.0687,82.0501,82.0594,900.0
2018-01-17 12:35:00,88.39,88.42,88.39,88.42,1500.0,82.0779,82.1058,82.0779,82.1058,1500.0
2018-01-17 12:40:00,88.43,88.44,88.29,88.31,2360.0,82.1151,82.1244,81.9851,82.0037,2360.0
2018-01-17 12:45:00,88.29,88.34,88.28,88.3,2000.0,81.9851,82.0315,81.9758,81.9944,2000.0
2018-01-17 12:50:00,88.32,88.35,88.27,88.28,1509.0,82.0129,82.0408,81.9665,81.9758,1509.0
2018-01-17 12:55:00,88.3,88.34,88.3,88.33,1400.0,81.9944,82.0315,81.9944,82.0222,1400.0
2018-01-17 13:00:00,88.31,88.36,88.31,88.33,3231.0,82.0037,82.0501,82.0037,82.0222,3231.0
2018-01-17 13:05:00,88.32,88.32,88.32,88.32,100.0,82.0129,82.0129,82.0129,82.0129,100.0
2018-01-17 13:10:00,88.34,88.34,88.3,88.3,2338.0,82.0315,82.0315,81.9944,81.9944,2338.0
2018-01-17 13:15:00,88.32,88.32,88.29,88.29,500.0,82.0129,82.0129,81.9851,81.9851,500.0
2018-01-17 13:20:00,88.3,88.33,88.29,88.29,2318.0,81.9944,82.0222,81.9851,81.9851,2318.0
2018-01-17 13:25:00,88.28,88.3,88.25,88.25,1500.0,81.9758,81.9944,81.9479,81.9479,1500.0
2018-01-17 13:30:00,88.24,88.28,88.24,88.28,700.0,81.9387,81.9758,81.9387,81.9758,700.0
2018-01-17 13:35:00,88.28,88.31,88.27,88.29,2160.0,81.9758,82.0037,81.9665,81.9851,2160.0
2018-01-17 13:40:00,88.29,88.32,88.26,88.3,2773.0,81.9851,82.0129,81.9572,81.9944,2773.0
2018-01-17 13:45:00,88.3,88.3,88.22,88.27,1500.0,81.9944,81.9944,81.9201,81.9665,1500.0
2018-01-17 13:50:00,88.24,88.3,88.22,88.3,2325.0,81.9387,81.9944,81.9201,81.9944,2325.0
2018-01-17 13:55:00,88.31,88.33,88.28,88.28,1902.0,82.0037,82.0222,81.9758,81.9758,1902.0
2018-01-17 14:00:00,88.28,88.41,88.24,88.41,3420.0,81.9758,82.0965,81.9387,82.0965,3420.0
2018-01-17 14:05:00,88.45,88.46,88.39,88.42,2188.0,82.1337,82.1429,82.0779,82.1058,2188.0
2018-01-17 14:10:00,88.38,88.43,88.38,88.4,1900.0,82.0687,82.1151,82.0687,82.0872,1900.0
2018-01-17 14:15:00,88.41,88.56,88.41,88.56,2700.0,82.0965,82.2358,82.0965,82.2358,2700.0
2018-01-17 14:20:00,88.57,88.72,88.56,88.64,7390.0,82.2451,82.3844,82.2358,82.3101,7390.0
2018-01-17 14:25:00,88.69,88.69,88.63,88.66,2700.0,82.3565,82.3565,82.3008,82.3287,2700.0
2018-01-17 14:30:00,88.67,88.71,88.66,88.71,1600.0,82.3379,82.3751,82.3287,82.3751,1600.0
2018-01-17 14:35:00,88.72,88.73,88.55,88.59,3796.0,82.3844,82.3937,82.2265,82.2637,3796.0
2018-01-17 14:40:00,88.61,88.7,88.61,88.69,4830.0,82.2822,82.3658,82.2822,82.3565,4830.0
2018-01-17 14:45:00,88.7,88.75,88.63,88.73,3470.0,82.3658,82.4122,82.3008,82.3937,3470.0
2018-01-17 14:50:00,88.69,88.74,88.67,88.69,3661.0,82.3565,82.4029,82.3379,82.3565,3661.0
2018-01-17 14:55:00,88.69,88.78,88.69,88.75,4198.0,82.3565,82.4401,82.3565,82.4122,4198.0
2018-01-17 15:00:00,88.78,88.82,88.75,88.81,5100.0,82.4401,82.4772,82.4122,82.4679,5100.0
2018-01-17 15:05:00,88.79,88.82,88.75,88.81,4160.0,82.4494,82.4772,82.4122,82.4679,4160.0
2018-01-17 15:10:00,88.78,88.8,88.69,88.78,5109.0,82.4401,82.4587,82.3565,82.4401,5109.0
2018-01-17 15:15:00,88.79,88.9,88.79,88.85,7989.0,82.4494,82.5515,82.4494,82.5051,7989.0
2018-01-17 15:20:00,88.84,88.85,88.79,88.8,6965.0,82.4958,82.5051,82.4494,82.4587,6965.0
2018-01-17 15:25:00,88.79,88.79,88.72,88.73,6342.0,82.4494,82.4494,82.3844,82.3937,6342.0
2018-01-17 15:30:00,88.74,88.75,88.66,88.69,5952.0,82.4029,82.4122,82.3287,82.3565,5952.0
2018-01-17 15:35:00,88.69,88.78,88.68,88.75,13684.0,82.3565,82.4401,82.3472,82.4122,13684.0
2018-01-17 15:40:00,88.77,88.84,88.76,88.79,11533.0,82.4308,82.4958,82.4215,82.4494,11533.0
2018-01-17 15:45:00,88.79,88.81,88.7,88.7,12574.0,82.4494,82.4679,82.3658,82.3658,12574.0
2018-01-17 15:50:00,88.71,88.72,88.65,88.67,16431.0,82.3751,82.3844,82.3194,82.3379,16431.0
2018-01-17 15:55:00,88.67,88.73,88.61,88.72,40614.0,82.3379,82.3937,82.2822,82.3844,40614.0
2018-01-18 09:30:00,88.15,88.23,87.91,88.23,11241.0,81.8551,81.9294,81.6322,81.9294,11241.0
2018-01-18 09:35:00,88.2,88.69,88.2,88.69,7408.0,81.9015,82.3565,81.9015,82.3565,7408.0
2018-01-18 09:40:00,88.67,88.68,88.14,88.32,7412.0,82.3379,82.3472,81.8458,82.0129,7412.0
2018-01-18 09:45:00,88.14,88.35,88.14,88.34,2172.0,81.8458,82.0408,81.8458,82.0315,2172.0
2018-01-18 09:50:00,88.39,88.43,88.39,88.43,500.0,82.0779,82.1151,82.0779,82.1151,500.0
2018-01-18 09:55:00,88.34,88.48,88.33,88.47,2400.0,82.0315,82.1615,82.0222,82.1522,2400.0
2018-01-18 10:00:00,88.47,88.55,88.36,88.44,5193.0,82.1522,82.2265,82.0501,82.1244,5193.0
2018-01-18 10:05:00,88.44,88.6,88.38,88.53,3500.0,82.1244,82.2729,82.0687,82.2079,3500.0
2018-01-18 10:10:00,88.49,88.6,88.44,88.59,5105.0,82.1708,82.2729,82.1244,82.2637,5105.0
2018-01-18 10:15:00,88.59,88.72,88.57,88.67,4313.0,82.2637,82.3844,82.2451,82.3379,4313.0
2018-01-18 10:20:00,88.72,88.72,88.55,88.55,8366.0,82.3844,82.3844,82.2265,82.2265,8366.0
2018-01-18 10:25:00,88.55,88.58,88.53,88.53,3550.0,82.2265,82.2544,82.2079,82.2079,3550.0
2018-01-18 10:30:00,88.53,88.79,88.53,88.62,3400.0,82.2079,82.4494,82.2079,82.2915,3400.0
2018-01-18 10:35:00,88.67,88.72,88.59,88.62,2600.0,82.3379,82.3844,82.2637,82.2915,2600.0
2018-01-18 10:40:00,88.59,88.71,88.55,88.71,3191.0,82.2637,82.3751,82.2265,82.3751,3191.0
2018-01-18 10:45:00,88.71,88.71,88.52,88.54,3737.0,82.3751,82.3751,82.1987,82.2172,3737.0
2018-01-18 10:50:00,88.48,88.51,88.34,88.34,2410.0,82.1615,82.1894,82.0315,82.0315,2410.0
2018-01-18 10:55:00,88.37,88.4,88.25,88.26,1900.0,82.0594,82.0872,81.9479,81.9572,1900.0
2018-01-18 11:00:00,88.3,88.58,88.28,88.55,18127.0,81.9944,82.2544,81.9758,82.2265,18127.0
2018-01-18 11:05:00,88.49,88.49,88.33,88.34,3106.0,82.1708,82.1708,82.0222,82.0315,3106.0
2018-01-18 11:10:00,88.33,88.41,88.27,88.31,2816.0,82.0222,82.0965,81.9665,82.0037,2816.0
2018-01-18 11:15:00,88.36,88.44,88.33,88.44,3128.0,82.0501,82.1244,82.0222,82.1244,3128.0
2018-01-18 11:20:00,88.46,88.48,88.29,88.29,4900.0,82.1429,82.1615,81.9851,81.9851,4900.0
2018-01-18 11:25:00,88.33,88.37,88.27,88.33,2010.0,82.0222,82.0594,81.9665,82.0222,2010.0
2018-01-18 11:30:00,88.24,88.43,88.24,88.43,2300.0,81.9387,82.1151,81.9387,82.1151,2300.0
2018-01-18 11:35:00,88.38,88.42,88.36,88.39,2715.0,82.0687,82.1058,82.0501,82.0779,2715.0
2018-01-18 11:40:00,88.35,88.41,88.21,88.27,3504.0,82.0408,82.0965,81.9108,81.9665,3504.0
2018-01-18 11:45:00,88.27,88.44,88.24,88.33,3400.0,81.9665,82.1244,81.9387,82.0222,3400.0
2018-01-18 11:50:00,88.38,88.43,88.38,88.39,900.0,82.0687,82.1151,82.0687,82.0779,900.0
2018-01-18 11:55:00,88.39,88.44,88.33,88.41,3945.0,82.0779,82.1244,82.0222,82.0965,3945.0
2018-01-18 12:00:00,88.43,88.52,88.39,88.52,1531.0,82.1151,82.1987,82.0779,82.1987,1531.0
2018-01-18 12:05:00,88.51,88.68,88.5,88.6,4200.0,82.1894,82.3472,82.1801,82.2729,4200.0
2018-01-18 12:10:00,88.59,88.64,88.58,88.61,1300.0,82.2637,82.3101,82.2544,82.2822,1300.0
2018-01-18 12:15:00,88.61,88.67,88.57,88.67,1200.0,82.2822,82.3379,82.2451,82.3379,1200.0
2018-01-18 12:20:00,88.67,88.67,88.56,88.59,3041.0,82.3379,82.3379,82.2358,82.2637,3041.0
2018-01-18 12:25:00,88.59,88.66,88.57,88.59,6270.0,82.2637,82.3287,82.2451,82.2637,6270.0
2018-01-18 12:30:00,88.59,88.71,88.59,88.68,3800.0,82.2637,82.3751,82.2637,82.3472,3800.0
2018-01-18 12:35:00,88.7,88.77,88.68,88.74,2100.0,82.3658,82.4308,82.3472,82.4029,2100.0
2018-01-18 12:40:00,88.72,88.74,88.67,88.68,3897.0,82.3844,82.4029,82.3379,82.3472,3897.0
2018-01-18 12:45:00,88.68,88.71,88.67,88.7,2969.0,82.3472,82.3751,82.3379,82.3658,2969.0
2018-01-18 12:50:00,88.7,88.76,88.7,88.76,1577.0,82.3658,82.4215,82.3658,82.4215,1577.0
2018-01-18 12:55:00,88.76,88.8,88.69,88.7,2420.0,82.4215,82.4587,82.3565,82.3658,2420.0
2018-01-18 13:00:00,88.7,88.75,88.68,88.7,3900.0,82.3658,82.4122,82.3472,82.3658,3900.0
2018-01-18 13:05:00,88.72,88.82,88.72,88.81,3790.0,82.3844,82.4772,82.3844,82.4679,3790.0
2018-01-18 13:10:00,88.79,88.88,88.79,88.88,2613.0,82.4494,82.5329,82.4494,82.5329,2613.0
2018-01-18 13:15:00,88.87,88.87,88.79,88.8,2200.0,82.5237,82.5237,82.4494,82.4587,2200.0
2018-01-18 13:20:00,88.79,88.87,88.77,88.82,3793.0,82.4494,82.5237,82.4308,82.4772,3793.0
2018-01-18 13:25:00,88.88,88.88,88.79,88.81,1800.0,82.5329,82.5329,82.4494,82.4679,1800.0
2018-01-18 13:30:00,88.83,88.83,88.79,88.8,2700.0,82.4865,82.4865,82.4494,82.4587,2700.0
2018-01-18 13:35:00,88.8,88.81,88.77,88.77,5002.0,82.4587,82.4679,82.4308,82.4308,5002.0
2018-01-18 13:40:00,88.76,88.85,88.75,88.81,9710.0,82.4215,82.5051,82.4122,82.4679,9710.0
2018-01-18 13:45:00,88.8,88.87,88.79,88.82,2824.0,82.4587,82.5237,82.4494,82.4772,2824.0
2018-01-18 13:50:00,88.8,88.8,88.74,88.74,3318.0,82.4587,82.4587,82.4029,82.4029,3318.0
2018-01-18 13:55:00,88.74,88.88,88.69,88.82,4089.0,82.4029,82.5329,82.3565,82.4772,4089.0
2018-01-18 14:00:00,88.82,88.92,88.78,88.85,4886.0,82.4772,82.5701,82.4401,82.5051,4886.0
2018-01-18 14:05:00,88.88,88.88,88.79,88.85,7163.0,82.5329,82.5329,82.4494,82.5051,7163.0
2018-01-18 14:10:00,88.86,88.94,88.84,88.91,5300.0,82.5144,82.5887,82.4958,82.5608,5300.0
2018-01-18 14:15:00,88.91,89.03,88.91,89.03,3479.0,82.5608,82.6722,82.5608,82.6722,3479.0
2018-01-18 14:20:00,89.04,89.04,88.94,89.0,4311.0,82.6815,82.6815,82.5887,82.6444,4311.0
2018-01-18 14:25:00,89.0,89.03,88.99,89.03,3123.0,82.6444,82.6722,82.6351,82.6722,3123.0
2018-01-18 14:30:00,89.02,89.18,89.01,89.15,3684.0,82.663,82.8115,82.6537,82.7837,3684.0
2018-01-18 14:35:00,89.14,89.21,89.08,89.08,3841.0,82.7744,82.8394,82.7187,82.7187,3841.0
2018-01-18 14:40:00,89.07,89.07,88.94,88.94,4914.0,82.7094,82.7094,82.5887,82.5887,4914.0
2018-01-18 14:45:00,88.93,88.94,88.88,88.93,3660.0,82.5794,82.5887,82.5329,82.5794,3660.0
2018-01-18 14:50:00,88.96,88.96,88.89,88.96,2721.0,82.6072,82.6072,82.5422,82.6072,2721.0
2018-01-18 14:55:00,88.96,88.96,88.85,88.85,4964.0,82.6072,82.6072,82.5051,82.5051,4964.0
2018-01-18 15:00:00,88.85,88.94,88.82,88.89,4800.0,82.5051,82.5887,82.4772,82.5422,4800.0
2018-01-18 15:05:00,88.9,88.95,88.89,88.91,3215.0,82.5515,82.5979,82.5422,82.5608,3215.0
2018-01-18 15:10:00,88.9,88.9,88.78,88.79,5841.0,82.5515,82.5515,82.4401,82.4494,5841.0
2018-01-18 15:15:00,88.79,88.8,88.74,88.78,6443.0,82.4494,82.4587,82.4029,82.4401,6443.0
2018-01-18 15:20:00,88.78,88.86,88.78,88.86,3310.0,82.4401,82.5144,82.4401,82.5144,3310.0
2018-01-18 15:25:00,88.86,88.86,88.79,88.8,6387.0,82.5144,82.5144,82.4494,82.4587,6387.0
2018-01-18 15:30:00,88.79,88.81,88.65,88.71,7601.0,82.4494,82.4679,82.3194,82.3751,7601.0
2018-01-18 15:35:00,88.7,88.79,88.68,88.78,4140.0,82.3658,82.4494,82.3472,82.4401,4140.0
2018-01-18 15:40:00,88.78,88.85,88.78,88.8,8120.0,82.4401,82.5051,82.4401,82.4587,8120.0
2018-01-18 15:45:00,88.82,88.83,88.77,88.83,15730.0,82.4772,82.4865,82.4308,82.4865,15730.0
2018-01-18 15:50:00,88.85,88.89,88.79,88.8,20994.0,82.5051,82.5422,82.4494,82.4587,20994.0
2018-01-18 15:55:00,88.79,88.88,88.78,88.81,45222.0,82.4494,82.5329,82.4401,82.4679,45222.0
2018-01-19 09:30:00,89.21,89.33,89.16,89.27,66239.0,82.8394,82.9508,82.793,82.8951,66239.0
2018-01-19 09:35:00,89.39,89.72,89.39,89.66,4700.0,83.0065,83.313,83.0065,83.2572,4700.0
2018-01-19 09:40:00,89.6,89.61,89.16,89.25,18256.0,83.2015,83.2108,82.793,82.8765,18256.0
2018-01-19 09:45:00,89.29,89.67,89.2,89.54,9550.0,82.9137,83.2665,82.8301,83.1458,9550.0
2018-01-19 09:50:00,89.57,89.65,89.49,89.5,5435.0,83.1737,83.248,83.0994,83.1087,5435.0
2018-01-19 09:55:00,89.54,89.54,89.29,89.29,8574.0,83.1458,83.1458,82.9137,82.9137,8574.0
2018-01-19 10:00:00,89.32,89.43,89.26,89.26,3871.0,82.9415,83.0437,82.8858,82.8858,3871.0
2018-01-19 10:05:00,89.26,89.27,89.22,89.27,3391.0,82.8858,82.8951,82.8487,82.8951,3391.0
2018-01-19 10:10:00,89.3,89.38,89.26,89.36,2200.0,82.923,82.9972,82.8858,82.9787,2200.0
2018-01-19 10:15:00,89.36,89.36,89.28,89.33,6841.0,82.9787,82.9787,82.9044,82.9508,6841.0
2018-01-19 10:20:00,89.24,89.24,89.17,89.24,3528.0,82.8672,82.8672,82.8022,82.8672,3528.0
2018-01-19 10:25:00,89.24,89.3,89.19,89.27,8054.0,82.8672,82.923,82.8208,82.8951,8054.0
2018-01-19 10:30:00,89.27,89.35,89.27,89.32,2600.0,82.8951,82.9694,82.8951,82.9415,2600.0
2018-01-19 10:35:00,89.32,89.32,89.23,89.28,6890.0,82.9415,82.9415,82.858,82.9044,6890.0
2018-01-19 10:40:00,89.26,89.26,88.83,89.04,58182.0,82.8858,82.8858,82.4865,82.6815,58182.0
2018-01-19 10:45:00,89.06,89.12,89.04,89.11,2190.0,82.7001,82.7558,82.6815,82.7465,2190.0
2018-01-19 10:50:00,89.11,89.11,88.95,88.95,4761.0,82.7465,82.7465,82.5979,82.5979,4761.0
2018-01-19 10:55:00,88.95,88.96,88.87,88.92,8400.0,82.5979,82.6072,82.5237,82.5701,8400.0
2018-01-19 11:00:00,88.88,88.9,88.79,88.79,4000.0,82.5329,82.5515,82.4494,82.4494,4000.0
2018-01-19 11:05:00,88.81,88.84,88.75,88.75,2800.0,82.4679,82.4958,82.4122,82.4122,2800.0
2018-01-19 11:10:00,88.8,88.85,88.8,88.82,2159.0,82.4587,82.5051,82.4587,82.4772,2159.0
2018-01-19 11:15:00,88.84,88.84,88.71,88.71,3400.0,82.4958,82.4958,82.3751,82.3751,3400.0
2018-01-19 11:20:00,88.72,88.86,88.72,88.86,2650.0,82.3844,82.5144,82.3844,82.5144,2650.0
2018-01-19 11:25:00,88.85,88.86,88.75,88.8,4300.0,82.5051,82.5144,82.4122,82.4587,4300.0
2018-01-19 11:30:00,88.79,88.82,88.78,88.79,3512.0,82.4494,82.4772,82.4401,82.4494,3512.0
2018-01-19 11:35:00,88.79,88.93,88.78,88.86,5874.0,82.4494,82.5794,82.4401,82.5144,5874.0
2018-01-19 11:40:00,88.84,88.85,88.76,88.77,3935.0,82.4958,82.5051,82.4215,82.4308,3935.0
2018-01-19 11:45:00,88.79,88.84,88.72,88.72,3453.0,82.4494,82.4958,82.3844,82.3844,3453.0
2018-01-19 11:50:00,88.7,88.75,88.69,88.75,716.0,82.3658,82.4122,82.3565,82.4122,716.0
2018-01-19 11:55:00,88.68,88.69,88.66,88.69,600.0,82.3472,82.3565,82.3287,82.3565,600.0
2018-01-19 12:00:00,88.66,88.69,88.56,88.6,2339.0,82.3287,82.3565,82.2358,82.2729,2339.0
2018-01-19 12:05:00,88.58,88.68,88.58,88.65,3104.0,82.2544,82.3472,82.2544,82.3194,3104.0
2018-01-19 12:10:00,88.68,88.84,88.67,88.81,3635.0,82.3472,82.4958,82.3379,82.4679,3635.0
2018-01-19 12:15:00,88.81,88.84,88.71,88.84,8301.0,82.4679,82.4958,82.3751,82.4958,8301.0
2018-01-19 12:20:00,88.84,88.9,88.84,88.9,1650.0,82.4958,82.5515,82.4958,82.5515,1650.0
2018-01-19 12:25:00,88.9,88.9,88.75,88.78,21720.0,82.5515,82.5515,82.4122,82.4401,21720.0
2018-01-19 12:30:00,88.78,88.78,88.66,88.66,5300.0,82.4401,82.4401,82.3287,82.3287,5300.0
2018-01-19 12:35:00,88.67,88.76,88.62,88.7,5434.0,82.3379,82.4215,82.2915,82.3658,5434.0
2018-01-19 12:40:00,88.65,88.68,88.62,88.62,1150.0,82.3194,82.3472,82.2915,82.2915,1150.0
2018-01-19 12:45:00,88.63,88.72,88.63,88.72,2300.0,82.3008,82.3844,82.3008,82.3844,2300.0
2018-01-19 12:50:00,88.73,88.73,88.61,88.65,3330.0,82.3937,82.3937,82.2822,82.3194,3330.0
2018-01-19 12:55:00,88.69,88.69,88.52,88.52,3002.0,82.3565,82.3565,82.1987,82.1987,3002.0
2018-01-19 13:00:00,88.56,88.59,88.51,88.55,2300.0,82.2358,82.2637,82.1894,82.2265,2300.0
2018-01-19 13:05:00,88.55,88.57,88.52,88.55,3052.0,82.2265,82.2451,82.1987,82.2265,3052.0
2018-01-19 13:10:00,88.56,88.63,88.55,88.63,1000.0,82.2358,82.3008,82.2265,82.3008,1000.0
2018-01-19 13:15:00,88.65,88.71,88.63,88.68,2967.0,82.3194,82.3751,82.3008,82.3472,2967.0
2018-01-19 13:20:00,88.69,88.73,88.66,88.73,3039.0,82.3565,82.3937,82.3287,82.3937,3039.0
2018-01-19 13:25:00,88.71,88.78,88.71,88.73,4079.0,82.3751,82.4401,82.3751,82.3937,4079.0
2018-01-19 13:30:00,88.71,88.76,88.7,88.72,3066.0,82.3751,82.4215,82.3658,82.3844,3066.0
2018-01-19 13:35:00,88.72,88.85,88.7,88.85,21745.0,82.3844,82.5051,82.3658,82.5051,21745.0
2018-01-19 13:40:00,88.8,88.94,88.79,88.9,3611.0,82.4587,82.5887,82.4494,82.5515,3611.0
2018-01-19 13:45:00,88.91,88.91,88.85,88.85,3403.0,82.5608,82.5608,82.5051,82.5051,3403.0
2018-01-19 13:50:00,88.86,88.86,88.8,88.8,4790.0,82.5144,82.5144,82.4587,82.4587,4790.0
2018-01-19 13:55:00,88.79,88.81,88.78,88.81,2427.0,82.4494,82.4679,82.4401,82.4679,2427.0
2018-01-19 14:00:00,88.8,88.81,88.78,88.78,5250.0,82.4587,82.4679,82.4401,82.4401,5250.0
2018-01-19 14:05:00,88.8,88.81,88.78,88.8,3787.0,82.4587,82.4679,82.4401,82.4587,3787.0
2018-01-19 14:10:00,88.8,88.81,88.75,88.8,2808.0,82.4587,82.4679,82.4122,82.4587,2808.0
2018-01-19 14:15:00,88.78,88.8,88.76,88.8,2417.0,82.4401,82.4587,82.4215,82.4587,2417.0
2018-01-19 14:20:00,88.8,88.81,88.79,88.8,29613.0,82.4587,82.4679,82.4494,82.4587,29613.0
2018-01-19 14:25:00,88.8,88.81,88.77,88.77,5708.0,82.4587,82.4679,82.4308,82.4308,5708.0
2018-01-19 14:30:00,88.81,88.83,88.77,88.78,6483.0,82.4679,82.4865,82.4308,82.4401,6483.0
2018-01-19 14:35:00,88.79,88.82,88.77,88.79,1400.0,82.4494,82.4772,82.4308,82.4494,1400.0
2018-01-19 14:40:00,88.76,88.81,88.76,88.8,2200.0,82.4215,82.4679,82.4215,82.4587,2200.0
2018-01-19 14:45:00,88.78,88.81,88.77,88.77,1444.0,82.4401,82.4679,82.4308,82.4308,1444.0
2018-01-19 14:50:00,88.81,88.82,88.76,88.79,26328.0,82.4679,82.4772,82.4215,82.4494,26328.0
2018-01-19 14:55:00,88.81,88.83,88.77,88.77,3721.0,82.4679,82.4865,82.4308,82.4308,3721.0
2018-01-19 15:00:00,88.77,88.81,88.71,88.73,8910.0,82.4308,82.4679,82.3751,82.3937,8910.0
2018-01-19 15:05:00,88.73,88.73,88.64,88.67,5379.0,82.3937,82.3937,82.3101,82.3379,5379.0
2018-01-19 15:10:00,88.69,88.7,88.64,88.64,3926.0,82.3565,82.3658,82.3101,82.3101,3926.0
2018-01-19 15:15:00,88.64,88.68,88.59,88.59,6382.0,82.3101,82.3472,82.2637,82.2637,6382.0
2018-01-19 15:20:00,88.61,88.69,88.6,88.69,6616.0,82.2822,82.3565,82.2729,82.3565,6616.0
2018-01-19 15:25:00,88.66,88.86,88.66,88.85,11911.0,82.3287,82.5144,82.3287,82.5051,11911.0
2018-01-19 15:30:00,88.82,88.91,88.72,88.73,12694.0,82.4772,82.5608,82.3844,82.3937,12694.0
2018-01-19 15:35:00,88.71,88.75,88.68,88.75,5390.0,82.3751,82.4122,82.3472,82.4122,5390.0
2018-01-19 15:40:00,88.75,88.78,88.73,88.78,7737.0,82.4122,82.4401,82.3937,82.4401,7737.0
2018-01-19 15:45:00,88.81,88.84,88.75,88.78,16247.0,82.4679,82.4958,82.4122,82.4401,16247.0
2018-01-19 15:50:00,88.78,88.83,88.75,88.78,14864.0,82.4401,82.4865,82.4122,82.4401,14864.0
2018-01-19 15:55:00,88.81,88.98,88.68,88.68,107919.0,82.4679,82.6258,82.3472,82.3472,107919.0
2018-01-22 09:30:00,88.37,88.65,88.23,88.23,13173.0,82.0594,82.3194,81.9294,81.9294,13173.0
2018-01-22 09:35:00,88.12,88.3,87.84,87.86,7286.0,81.8272,81.9944,81.5672,81.5858,7286.0
2018-01-22 09:40:00,87.88,88.18,87.78,87.83,4009.0,81.6044,81.8829,81.5115,81.5579,4009.0
2018-01-22 09:45:00,87.75,87.75,87.43,87.5,4000.0,81.4836,81.4836,81.1865,81.2515,4000.0
2018-01-22 09:50:00,87.43,87.45,87.12,87.29,9630.0,81.1865,81.2051,80.8986,81.0565,9630.0
2018-01-22 09:55:00,87.33,87.36,87.19,87.32,6200.0,81.0936,81.1215,80.9636,81.0843,6200.0
2018-01-22 10:00:00,87.26,87.34,87.1,87.23,6827.0,81.0286,81.1029,80.8801,81.0008,6827.0
2018-01-22 10:05:00,87.29,87.53,87.16,87.53,4377.0,81.0565,81.2794,80.9358,81.2794,4377.0
2018-01-22 10:10:00,87.53,87.94,87.53,87.74,5348.0,81.2794,81.6601,81.2794,81.4744,5348.0
2018-01-22 10:15:00,87.81,87.89,87.71,87.71,9120.0,81.5394,81.6136,81.4465,81.4465,9120.0
2018-01-22 10:20:00,87.67,87.75,87.63,87.7,24941.0,81.4094,81.4836,81.3722,81.4372,24941.0
2018-01-22 10:25:00,87.72,87.73,87.55,87.55,7437.0,81.4558,81.4651,81.2979,81.2979,7437.0
2018-01-22 10:30:00,87.6,87.6,87.36,87.36,6202.0,81.3444,81.3444,81.1215,81.1215,6202.0
2018-01-22 10:35:00,87.45,87.63,87.45,87.49,5945.0,81.2051,81.3722,81.2051,81.2422,5945.0
2018-01-22 10:40:00,87.54,87.55,87.49,87.53,2700.0,81.2886,81.2979,81.2422,81.2794,2700.0
2018-01-22 10:45:00,87.52,87.74,87.49,87.68,8750.0,81.2701,81.4744,81.2422,81.4186,8750.0
2018-01-22 10:50:00,87.67,87.67,87.53,87.53,3790.0,81.4094,81.4094,81.2794,81.2794,3790.0
2018-01-22 10:55:00,87.55,87.63,87.54,87.57,5700.0,81.2979,81.3722,81.2886,81.3165,5700.0
2018-01-22 11:00:00,87.56,87.63,87.53,87.56,10760.0,81.3072,81.3722,81.2794,81.3072,10760.0
2018-01-22 11:05:00,87.55,87.55,87.37,87.38,6231.0,81.2979,81.2979,81.1308,81.1401,6231.0
2018-01-22 11:10:00,87.38,87.58,87.35,87.51,7152.0,81.1401,81.3258,81.1122,81.2608,7152.0
2018-01-22 11:15:00,87.46,87.47,87.34,87.38,2630.0,81.2144,81.2236,81.1029,81.1401,2630.0
2018-01-22 11:20:00,87.39,87.43,87.27,87.28,4133.0,81.1494,81.1865,81.0379,81.0472,4133.0
2018-01-22 11:25:00,87.31,87.32,87.15,87.15,8296.0,81.0751,81.0843,80.9265,80.9265,8296.0
2018-01-22 11:30:00,87.2,87.23,87.16,87.23,8556.0,80.9729,81.0008,80.9358,81.0008,8556.0
2018-01-22 11:35:00,87.22,87.53,87.21,87.46,8530.0,80.9915,81.2794,80.9822,81.2144,8530.0
2018-01-22 11:40:00,87.48,87.5,87.33,87.33,7120.0,81.2329,81.2515,81.0936,81.0936,7120.0
2018-01-22 11:45:00,87.33,87.33,87.25,87.28,7150.0,81.0936,81.0936,81.0193,81.0472,7150.0
2018-01-22 11:50:00,87.28,87.52,87.26,87.37,9799.0,81.0472,81.2701,81.0286,81.1308,9799.0
2018-01-22 11:55:00,87.37,87.44,87.35,87.42,5388.0,81.1308,81.1958,81.1122,81.1772,5388.0
2018-01-22 12:00:00,87.44,87.6,87.42,87.5,7615.0,81.1958,81.3444,81.1772,81.2515,7615.0
2018-01-22 12:05:00,87.57,87.57,87.46,87.53,8709.0,81.3165,81.3165,81.2144,81.2794,8709.0
2018-01-22 12:10:00,87.52,87.56,87.46,87.49,4401.0,81.2701,81.3072,81.2144,81.2422,4401.0
2018-01-22 12:15:00,87.48,87.51,87.45,87.45,3540.0,81.2329,81.2608,81.2051,81.2051,3540.0
2018-01-22 12:20:00,87.46,87.59,87.45,87.54,8286.0,81.2144,81.3351,81.2051,81.2886,8286.0
2018-01-22 12:25:00,87.53,87.6,87.47,87.55,6946.0,81.2794,81.3444,81.2236,81.2979,6946.0
2018-01-22 12:30:00,87.62,87.77,87.62,87.77,3701.0,81.3629,81.5022,81.3629,81.5022,3701.0
2018-01-22 12:35:00,87.74,87.93,87.74,87.86,5133.0,81.4744,81.6508,81.4744,81.5858,5133.0
2018-01-22 12:40:00,87.89,87.89,87.79,87.79,2200.0,81.6136,81.6136,81.5208,81.5208,2200.0
2018-01-22 12:45:00,87.79,87.84,87.79,87.81,7674.0,81.5208,81.5672,81.5208,81.5394,7674.0
2018-01-22 12:50:00,87.83,87.83,87.79,87.8,5674.0,81.5579,81.5579,81.5208,81.5301,5674.0
2018-01-22 12:55:00,87.79,87.82,87.78,87.78,6161.0,81.5208,81.5486,81.5115,81.5115,6161.0
2018-01-22 13:00:00,87.79,87.9,87.78,87.9,7576.0,81.5208,81.6229,81.5115,81.6229,7576.0
2018-01-22 13:05:00,87.9,87.92,87.79,87.85,5341.0,81.6229,81.6415,81.5208,81.5765,5341.0
2018-01-22 13:10:00,87.86,88.0,87.86,88.0,6000.0,81.5858,81.7158,81.5858,81.7158,6000.0
2018-01-22 13:15:00,88.0,88.18,88.0,88.17,7164.0,81.7158,81.8829,81.7158,81.8736,7164.0
2018-01-22 13:20:00,88.22,88.31,88.2,88.2,6100.0,81.9201,82.0037,81.9015,81.9015,6100.0
2018-01-22 13:25:00,88.23,88.32,88.07,88.08,3600.0,81.9294,82.0129,81.7808,81.7901,3600.0
2018-01-22 13:30:00,88.06,88.06,87.9,87.9,6261.0,81.7715,81.7715,81.6229,81.6229,6261.0
2018-01-22 13:35:00,87.88,87.91,87.83,87.83,4844.0,81.6044,81.6322,81.5579,81.5579,4844.0
2018-01-22 13:40:00,87.81,87.88,87.8,87.81,7234.0,81.5394,81.6044,81.5301,81.5394,7234.0
2018-01-22 13:45:00,87.79,87.89,87.78,87.89,5504.0,81.5208,81.6136,81.5115,81.6136,5504.0
2018-01-22 13:50:00,87.84,87.87,87.79,87.79,2749.0,81.5672,81.5951,81.5208,81.5208,2749.0
2018-01-22 13:55:00,87.84,87.89,87.82,87.88,4746.0,81.5672,81.6136,81.5486,81.6044,4746.0
2018-01-22 14:00:00,87.9,87.95,87.86,87.89,7676.0,81.6229,81.6694,81.5858,81.6136,7676.0
2018-01-22 14:05:00,87.92,87.96,87.81,87.83,6207.0,81.6415,81.6786,81.5394,81.5579,6207.0
2018-01-22 14:10:00,87.84,87.84,87.77,87.8,9478.0,81.5672,81.5672,81.5022,81.5301,9478.0
2018-01-22 14:15:00,87.8,87.83,87.78,87.79,6336.0,81.5301,81.5579,81.5115,81.5208,6336.0
2018-01-22 14:20:00,87.82,87.83,87.77,87.77,9860.0,81.5486,81.5579,81.5022,81.5022,9860.0
2018-01-22 14:25:00,87.79,87.83,87.78,87.83,1700.0,81.5208,81.5579,81.5115,81.5579,1700.0
2018-01-22 14:30:00,87.81,87.91,87.81,87.88,7985.0,81.5394,81.6322,81.5394,81.6044,7985.0
2018-01-22 14:35:00,87.83,87.84,87.73,87.84,20459.0,81.5579,81.5672,81.4651,81.5672,20459.0
2018-01-22 14:40:00,87.89,87.9,87.79,87.81,5316.0,81.6136,81.6229,81.5208,81.5394,5316.0
2018-01-22 14:45:00,87.8,87.83,87.74,87.81,20318.0,81.5301,81.5579,81.4744,81.5394,20318.0
2018-01-22 14:50:00,87.8,87.85,87.79,87.8,11040.0,81.5301,81.5765,81.5208,81.5301,11040.0
2018-01-22 14:55:00,87.8,87.82,87.73,87.74,16423.0,81.5301,81.5486,81.4651,81.4744,16423.0
2018-01-22 15:00:00,87.74,87.83,87.74,87.8,18841.0,81.4744,81.5579,81.4744,81.5301,18841.0
2018-01-22 15:05:00,87.81,87.92,87.81,87.87,8813.0,81.5394,81.6415,81.5394,81.5951,8813.0
2018-01-22 15:10:00,87.86,87.92,87.81,87.91,12984.0,81.5858,81.6415,81.5394,81.6322,12984.0
2018-01-22 15:15:00,87.88,87.93,87.83,87.87,11353.0,81.6044,81.6508,81.5579,81.5951,11353.0
2018-01-22 15:20:00,87.87,87.92,87.85,87.88,8138.0,81.5951,81.6415,81.5765,81.6044,8138.0
2018-01-22 15:25:00,87.89,87.89,87.83,87.86,13645.0,81.6136,81.6136,81.5579,81.5858,13645.0
2018-01-22 15:30:00,87.86,87.89,87.69,87.76,23127.0,81.5858,81.6136,81.4279,81.4929,23127.0
2018-01-22 15:35:00,87.73,87.74,87.35,87.46,24576.0,81.4651,81.4744,81.1122,81.2144,24576.0
2018-01-22 15:40:00,87.48,87.68,87.4,87.61,30718.0,81.2329,81.4186,81.1586,81.3536,30718.0
2018-01-22 15:45:00,87.62,87.74,87.53,87.67,35895.0,81.3629,81.4744,81.2794,81.4094,35895.0
2018-01-22 15:50:00,87.69,87.77,87.61,87.71,34895.0,81.4279,81.5022,81.3536,81.4465,34895.0
2018-01-22 15:55:00,87.73,87.8,87.41,87.5,111490.0,81.4651,81.5301,81.1679,81.2515,111490.0
2018-01-23 09:30:00,98.83,101.0,98.69,99.3,215828.0,91.7724,93.7874,91.6424,92.2088,215828.0
2018-01-23 09:35:00,99.3,99.88,98.12,98.52,107941.0,92.2088,92.7474,91.1131,91.4845,107941.0
2018-01-23 09:40:00,98.5,98.74,97.37,97.7,177601.0,91.466,91.6888,90.4167,90.7231,177601.0
2018-01-23 09:45:00,97.8,99.37,97.79,99.0,68216.0,90.816,92.2738,90.8067,91.9303,68216.0
2018-01-23 09:50:00,98.98,99.91,98.92,99.91,86421.0,91.9117,92.7753,91.856,92.7753,86421.0
2018-01-23 09:55:00,99.89,99.98,99.37,99.5,44028.0,92.7567,92.8403,92.2738,92.3946,44028.0
2018-01-23 10:00:00,99.56,100.23,99.35,99.74,63422.0,92.4503,93.0724,92.2553,92.6174,63422.0
2018-01-23 10:05:00,99.89,100.9,99.84,100.7,50379.0,92.7567,93.6946,92.7103,93.5089,50379.0
2018-01-23 10:10:00,100.75,100.94,100.54,100.54,67474.0,93.5553,93.7317,93.3603,93.3603,67474.0
2018-01-23 10:15:00,100.7,101.99,100.58,101.7,100319.0,93.5089,94.7067,93.3974,94.4375,100319.0
2018-01-23 10:20:00,101.7,101.75,101.19,101.36,50761.0,94.4375,94.4839,93.9639,94.1217,50761.0
2018-01-23 10:25:00,101.42,102.9,101.11,102.25,94742.0,94.1774,95.5518,93.8896,94.9482,94742.0
2018-01-23 10:30:00,102.2,102.42,101.71,101.97,74834.0,94.9017,95.106,94.4467,94.6882,74834.0
2018-01-23 10:35:00,102.0,103.57,101.71,103.47,70211.0,94.716,96.1739,94.4467,96.0811,70211.0
2018-01-23 10:40:00,103.46,104.25,103.14,104.25,105203.0,96.0718,96.8054,95.7746,96.8054,105203.0
2018-01-23 10:45:00,104.3,104.78,103.73,103.9,94908.0,96.8518,97.2975,96.3225,96.4803,94908.0
2018-01-23 10:50:00,103.82,104.54,103.76,104.18,76492.0,96.4061,97.0746,96.3503,96.7404,76492.0
2018-01-23 10:55:00,104.09,104.68,103.82,103.83,78797.0,96.6568,97.2046,96.4061,96.4153,78797.0
2018-01-23 11:00:00,104.03,104.03,103.06,103.22,59601.0,96.6011,96.6011,95.7003,95.8489,59601.0
2018-01-23 11:05:00,103.22,103.74,103.01,103.74,43058.0,95.8489,96.3318,95.6539,96.3318,43058.0
2018-01-23 11:10:00,103.68,103.95,103.24,103.44,43191.0,96.2761,96.5268,95.8675,96.0532,43191.0
2018-01-23 11:15:00,103.4,103.44,102.55,103.44,46787.0,96.0161,96.0532,95.2268,96.0532,46787.0
2018-01-23 11:20:00,103.44,103.66,102.93,103.03,24420.0,96.0532,96.2575,95.5796,95.6725,24420.0
2018-01-23 11:25:00,103.01,103.3,102.9,103.24,27532.0,95.6539,95.9232,95.5518,95.8675,27532.0
2018-01-23 11:30:00,103.25,103.85,103.2,103.81,26354.0,95.8768,96.4339,95.8303,96.3968,26354.0
2018-01-23 11:35:00,103.81,104.23,103.57,103.93,26740.0,96.3968,96.7868,96.1739,96.5082,26740.0
2018-01-23 11:40:00,103.93,104.07,103.56,103.79,33075.0,96.5082,96.6382,96.1646,96.3782,33075.0
2018-01-23 11:45:00,103.79,104.23,103.79,103.94,28695.0,96.3782,96.7868,96.3782,96.5175,28695.0
2018-01-23 11:50:00,103.95,104.19,103.9,104.13,17405.0,96.5268,96.7496,96.4803,96.6939,17405.0
2018-01-23 11:55:00,104.12,104.12,103.3,103.72,30677.0,96.6846,96.6846,95.9232,96.3132,30677.0
2018-01-23 12:00:00,103.75,103.75,103.48,103.53,19282.0,96.3411,96.3411,96.0903,96.1368,19282.0
2018-01-23 12:05:00,103.51,103.51,102.75,102.89,37671.0,96.1182,96.1182,95.4125,95.5425,37671.0
2018-01-23 12:10:00,102.83,102.89,102.41,102.67,46170.0,95.4868,95.5425,95.0968,95.3382,46170.0
2018-01-23 12:15:00,102.66,103.04,102.26,102.33,45354.0,95.3289,95.6818,94.9575,95.0225,45354.0
2018-01-23 12:20:00,102.5,102.5,102.1,102.27,22843.0,95.1803,95.1803,94.8089,94.9667,22843.0
2018-01-23 12:25:00,102.26,102.3,101.71,101.93,47154.0,94.9575,94.9946,94.4467,94.651,47154.0
2018-01-23 12:30:00,101.95,102.38,101.78,101.9,40281.0,94.6696,95.0689,94.5117,94.6232,40281.0
2018-01-23 12:35:00,101.89,102.18,101.89,101.95,27479.0,94.6139,94.8832,94.6139,94.6696,27479.0
2018-01-23 12:40:00,101.93,102.07,101.57,101.63,42826.0,94.651,94.781,94.3167,94.3725,42826.0
2018-01-23 12:45:00,101.6,101.64,101.08,101.08,51490.0,94.3446,94.3817,93.8617,93.8617,51490.0
2018-01-23 12:50:00,101.08,101.42,100.92,101.16,50968.0,93.8617,94.1774,93.7132,93.936,50968.0
2018-01-23 12:55:00,101.17,101.22,100.71,100.89,64834.0,93.9453,93.9917,93.5181,93.6853,64834.0
2018-01-23 13:00:00,100.89,101.11,100.88,101.05,41266.0,93.6853,93.8896,93.676,93.8339,41266.0
2018-01-23 13:05:00,101.05,101.29,100.87,100.99,55082.0,93.8339,94.0567,93.6667,93.7782,55082.0
2018-01-23 13:10:00,101.01,101.53,101.0,101.26,17719.0,93.7967,94.2796,93.7874,94.0289,17719.0
2018-01-23 13:15:00,101.17,101.34,101.12,101.25,17912.0,93.9453,94.1032,93.8989,94.0196,17912.0
2018-01-23 13:20:00,101.24,101.33,101.1,101.2,29441.0,94.0103,94.0939,93.8803,93.9732,29441.0
2018-01-23 13:25:00,101.2,101.29,101.16,101.28,22426.0,93.9732,94.0567,93.936,94.0474,22426.0
2018-01-23 13:30:00,101.27,101.39,101.24,101.36,32380.0,94.0382,94.1496,94.0103,94.1217,32380.0
2018-01-23 13:35:00,101.33,101.35,100.82,100.82,36431.0,94.0939,94.1124,93.6203,93.6203,36431.0
2018-01-23 13:40:00,100.82,100.92,100.52,100.83,36579.0,93.6203,93.7132,93.3417,93.6296,36579.0
2018-01-23 13:45:00,100.77,101.12,100.76,101.0,59307.0,93.5739,93.8989,93.5646,93.7874,59307.0
2018-01-23 13:50:00,101.0,101.07,100.82,100.91,21270.0,93.7874,93.8524,93.6203,93.7039,21270.0
2018-01-23 13:55:00,100.89,101.09,100.87,101.07,22510.0,93.6853,93.871,93.6667,93.8524,22510.0
2018-01-23 14:00:00,101.08,101.12,100.92,101.11,29242.0,93.8617,93.8989,93.7132,93.8896,29242.0
2018-01-23 14:05:00,101.19,101.75,101.19,101.59,58995.0,93.9639,94.4839,93.9639,94.3353,58995.0
2018-01-23 14:10:00,101.59,101.69,101.32,101.37,18755.0,94.3353,94.4282,94.0846,94.131,18755.0
2018-01-23 14:15:00,101.38,101.59,101.38,101.47,27141.0,94.1403,94.3353,94.1403,94.2239,27141.0
2018-01-23 14:20:00,101.48,101.52,101.3,101.46,24126.0,94.2332,94.2703,94.066,94.2146,24126.0
2018-01-23 14:25:00,101.46,101.51,101.38,101.47,20010.0,94.2146,94.261,94.1403,94.2239,20010.0
2018-01-23 14:30:00,101.47,101.47,101.29,101.33,15166.0,94.2239,94.2239,94.0567,94.0939,15166.0
2018-01-23 14:35:00,101.33,101.4,100.98,101.19,30809.0,94.0939,94.1589,93.7689,93.9639,30809.0
2018-01-23 14:40:00,101.2,101.33,101.14,101.16,40180.0,93.9732,94.0939,93.9174,93.936,40180.0
2018-01-23 14:45:00,101.23,101.43,101.13,101.28,14650.0,94.001,94.1867,93.9082,94.0474,14650.0
2018-01-23 14:50:00,101.29,101.34,101.16,101.34,11618.0,94.0567,94.1032,93.936,94.1032,11618.0
2018-01-23 14:55:00,101.38,101.38,101.23,101.25,16142.0,94.1403,94.1403,94.001,94.0196,16142.0
2018-01-23 15:00:00,101.28,101.34,101.18,101.29,25438.0,94.0474,94.1032,93.9546,94.0567,25438.0
2018-01-23 15:05:00,101.3,101.31,100.93,100.95,18371.0,94.066,94.0753,93.7224,93.741,18371.0
2018-01-23 15:10:00,100.91,100.96,100.69,100.8,37106.0,93.7039,93.7503,93.4996,93.6017,37106.0
2018-01-23 15:15:00,100.84,100.89,100.58,100.75,32710.0,93.6389,93.6853,93.3974,93.5553,32710.0
2018-01-23 15:20:00,100.82,101.26,100.79,100.88,26460.0,93.6203,94.0289,93.5924,93.676,26460.0
2018-01-23 15:25:00,100.87,100.95,100.71,100.75,39649.0,93.6667,93.741,93.5181,93.5553,39649.0
2018-01-23 15:30:00,100.76,100.83,100.66,100.78,54400.0,93.5646,93.6296,93.4717,93.5832,54400.0
2018-01-23 15:35:00,100.79,101.18,100.77,101.03,36905.0,93.5924,93.9546,93.5739,93.8153,36905.0
2018-01-23 15:40:00,101.03,101.03,100.5,100.51,70177.0,93.8153,93.8153,93.3231,93.3324,70177.0
2018-01-23 15:45:00,100.53,100.58,100.49,100.51,110780.0,93.351,93.3974,93.3139,93.3324,110780.0
2018-01-23 15:50:00,100.51,100.69,100.25,100.45,117682.0,93.3324,93.4996,93.091,93.2767,117682.0
2018-01-23 15:55:00,100.47,100.5,100.15,100.35,191201.0,93.2953,93.3231,92.9981,93.1839,191201.0
2018-01-24 09:30:00,99.6,99.99,99.25,99.9,89127.0,92.4874,92.8496,92.1624,92.766,89127.0
2018-01-24 09:35:00,99.95,99.95,99.4,99.51,39320.0,92.8124,92.8124,92.3017,92.4038,39320.0
2018-01-24 09:40:00,99.65,99.65,99.42,99.46,87658.0,92.5338,92.5338,92.3203,92.3574,87658.0
2018-01-24 09:45:00,99.52,99.83,99.46,99.77,62721.0,92.4131,92.701,92.3574,92.6453,62721.0
2018-01-24 09:50:00,99.77,99.94,99.65,99.91,37562.0,92.6453,92.8031,92.5338,92.7753,37562.0
2018-01-24 09:55:00,99.87,100.31,99.74,100.2,50344.0,92.7381,93.1467,92.6174,93.0446,50344.0
2018-01-24 10:00:00,100.2,100.35,99.91,100.35,13946.0,93.0446,93.1839,92.7753,93.1839,13946.0
2018-01-24 10:05:00,100.35,100.49,100.17,100.17,16669.0,93.1839,93.3139,93.0167,93.0167,16669.0
2018-01-24 10:10:00,100.18,100.59,100.18,100.36,16491.0,93.026,93.4067,93.026,93.1931,16491.0
2018-01-24 10:15:00,100.47,100.68,100.36,100.68,9371.0,93.2953,93.4903,93.1931,93.4903,9371.0
2018-01-24 10:20:00,100.7,100.7,100.29,100.29,10092.0,93.5089,93.5089,93.1281,93.1281,10092.0
2018-01-24 10:25:00,100.29,100.61,100.29,100.34,12759.0,93.1281,93.4253,93.1281,93.1746,12759.0
2018-01-24 10:30:00,100.45,100.53,100.35,100.42,6184.0,93.2767,93.351,93.1839,93.2489,6184.0
2018-01-24 10:35:00,100.39,100.47,99.83,99.84,17688.0,93.221,93.2953,92.701,92.7103,17688.0
2018-01-24 10:40:00,99.87,100.17,99.83,100.17,20035.0,92.7381,93.0167,92.701,93.0167,20035.0
2018-01-24 10:45:00,100.16,100.34,100.05,100.19,9776.0,93.0074,93.1746,92.9053,93.0353,9776.0
2018-01-24 10:50:00,100.21,100.21,99.97,100.01,9745.0,93.0539,93.0539,92.831,92.8681,9745.0
2018-01-24 10:55:00,100.04,100.12,99.89,99.96,13486.0,92.896,92.9703,92.7567,92.8217,13486.0
2018-01-24 11:00:00,99.95,100.06,99.71,99.72,12328.0,92.8124,92.9146,92.5896,92.5988,12328.0
2018-01-24 11:05:00,99.75,100.04,99.74,99.87,11167.0,92.6267,92.896,92.6174,92.7381,11167.0
2018-01-24 11:10:00,99.93,99.95,99.68,99.74,22000.0,92.7939,92.8124,92.5617,92.6174,22000.0
2018-01-24 11:15:00,99.74,99.84,99.64,99.75,13301.0,92.6174,92.7103,92.5246,92.6267,13301.0
2018-01-24 11:20:00,99.76,99.92,99.61,99.63,11421.0,92.636,92.7846,92.4967,92.5153,11421.0
2018-01-24 11:25:00,99.67,99.71,99.5,99.53,9602.0,92.5524,92.5896,92.3946,92.4224,9602.0
2018-01-24 11:30:00,99.55,99.6,99.38,99.44,15649.0,92.441,92.4874,92.2831,92.3388,15649.0
2018-01-24 11:35:00,99.5,99.71,99.33,99.44,47213.0,92.3946,92.5896,92.2367,92.3388,47213.0
2018-01-24 11:40:00,99.43,99.66,99.43,99.62,27123.0,92.3296,92.5431,92.3296,92.506,27123.0
2018-01-24 11:45:00,99.6,99.6,99.26,99.39,8100.0,92.4874,92.4874,92.1717,92.2924,8100.0
2018-01-24 11:50:00,99.41,99.62,99.4,99.53,27800.0,92.311,92.506,92.3017,92.4224,27800.0
2018-01-24 11:55:00,99.59,99.74,99.49,99.68,11945.0,92.4781,92.6174,92.3853,92.5617,11945.0
2018-01-24 12:00:00,99.68,99.73,99.5,99.67,9700.0,92.5617,92.6081,92.3946,92.5524,9700.0
2018-01-24 12:05:00,99.67,99.74,99.6,99.64,12886.0,92.5524,92.6174,92.4874,92.5246,12886.0
2018-01-24 12:10:00,99.65,99.69,99.6,99.63,4000.0,92.5338,92.571,92.4874,92.5153,4000.0
2018-01-24 12:15:00,99.63,99.67,99.46,99.55,12440.0,92.5153,92.5524,92.3574,92.441,12440.0
2018-01-24 12:20:00,99.58,99.6,99.48,99.52,7151.0,92.4688,92.4874,92.376,92.4131,7151.0
2018-01-24 12:25:00,99.53,99.57,99.46,99.5,9765.0,92.4224,92.4596,92.3574,92.3946,9765.0
2018-01-24 12:30:00,99.51,99.72,99.51,99.68,7649.0,92.4038,92.5988,92.4038,92.5617,7649.0
2018-01-24 12:35:00,99.65,99.66,99.42,99.42,6694.0,92.5338,92.5431,92.3203,92.3203,6694.0
2018-01-24 12:40:00,99.42,99.66,99.4,99.51,12194.0,92.3203,92.5431,92.3017,92.4038,12194.0
2018-01-24 12:45:00,99.51,99.63,99.47,99.6,10750.0,92.4038,92.5153,92.3667,92.4874,10750.0
2018-01-24 12:50:00,99.56,99.64,99.52,99.62,8561.0,92.4503,92.5246,92.4131,92.506,8561.0
2018-01-24 12:55:00,99.6,99.7,99.59,99.59,3139.0,92.4874,92.5803,92.4781,92.4781,3139.0
2018-01-24 13:00:00,99.61,99.61,99.48,99.5,4800.0,92.4967,92.4967,92.376,92.3946,4800.0
2018-01-24 13:05:00,99.51,99.53,99.45,99.46,13126.0,92.4038,92.4224,92.3481,92.3574,13126.0
2018-01-24 13:10:00,99.45,99.5,99.42,99.44,10769.0,92.3481,92.3946,92.3203,92.3388,10769.0
2018-01-24 13:15:00,99.47,99.5,99.38,99.5,10707.0,92.3667,92.3946,92.2831,92.3946,10707.0
2018-01-24 13:20:00,99.51,99.64,99.49,99.6,11680.0,92.4038,92.5246,92.3853,92.4874,11680.0
2018-01-24 13:25:00,99.64,99.71,99.54,99.64,13121.0,92.5246,92.5896,92.4317,92.5246,13121.0
2018-01-24 13:30:00,99.63,99.63,99.45,99.57,17447.0,92.5153,92.5153,92.3481,92.4596,17447.0
2018-01-24 13:35:00,99.58,99.63,99.45,99.55,10071.0,92.4688,92.5153,92.3481,92.441,10071.0
2018-01-24 13:40:00,99.53,99.65,99.51,99.59,13071.0,92.4224,92.5338,92.4038,92.4781,13071.0
2018-01-24 13:45:00,99.58,99.7,99.52,99.6,11584.0,92.4688,92.5803,92.4131,92.4874,11584.0
2018-01-24 13:50:00,99.62,100.08,99.62,100.06,11219.0,92.506,92.9331,92.506,92.9146,11219.0
2018-01-24 13:55:00,100.1,100.16,99.93,100.04,15967.0,92.9517,93.0074,92.7939,92.896,15967.0
2018-01-24 14:00:00,100.0,100.17,99.99,100.1,8774.0,92.8589,93.0167,92.8496,92.9517,8774.0
2018-01-24 14:05:00,100.1,100.16,99.99,100.02,11559.0,92.9517,93.0074,92.8496,92.8774,11559.0
2018-01-24 14:10:00,100.02,100.09,99.98,99.98,14578.0,92.8774,92.9424,92.8403,92.8403,14578.0
2018-01-24 14:15:00,99.98,100.3,99.96,100.3,11643.0,92.8403,93.1374,92.8217,93.1374,11643.0
2018-01-24 14:20:00,100.25,100.36,100.18,100.23,11306.0,93.091,93.1931,93.026,93.0724,11306.0
2018-01-24 14:25:00,100.23,100.35,100.22,100.34,8915.0,93.0724,93.1839,93.0631,93.1746,8915.0
2018-01-24 14:30:00,100.26,100.29,100.02,100.1,10841.0,93.1003,93.1281,92.8774,92.9517,10841.0
2018-01-24 14:35:00,100.12,100.45,100.07,100.42,14735.0,92.9703,93.2767,92.9239,93.2489,14735.0
2018-01-24 14:40:00,100.44,100.67,100.4,100.51,26844.0,93.2674,93.481,93.2303,93.3324,26844.0
2018-01-24 14:45:00,100.53,100.63,100.46,100.5,23811.0,93.351,93.4439,93.286,93.3231,23811.0
2018-01-24 14:50:00,100.5,100.61,100.35,100.52,21257.0,93.3231,93.4253,93.1839,93.3417,21257.0
2018-01-24 14:55:00,100.55,100.64,100.5,100.62,9464.0,93.3696,93.4531,93.3231,93.4346,9464.0
2018-01-24 15:00:00,100.58,100.61,100.47,100.58,14698.0,93.3974,93.4253,93.2953,93.3974,14698.0
2018-01-24 15:05:00,100.59,100.89,100.59,100.79,28602.0,93.4067,93.6853,93.4067,93.5924,28602.0
2018-01-24 15:10:00,100.76,100.76,100.29,100.31,20725.0,93.5646,93.5646,93.1281,93.1467,20725.0
2018-01-24 15:15:00,100.33,100.54,100.32,100.43,28487.0,93.1653,93.3603,93.156,93.2581,28487.0
2018-01-24 15:20:00,100.42,100.58,100.38,100.55,10270.0,93.2489,93.3974,93.2117,93.3696,10270.0
2018-01-24 15:25:00,100.56,100.68,100.31,100.41,26758.0,93.3789,93.4903,93.1467,93.2396,26758.0
2018-01-24 15:30:00,100.42,100.44,100.26,100.29,14634.0,93.2489,93.2674,93.1003,93.1281,14634.0
2018-01-24 15:35:00,100.29,100.42,100.29,100.4,19566.0,93.1281,93.2489,93.1281,93.2303,19566.0
2018-01-24 15:40:00,100.38,100.39,100.2,100.31,32536.0,93.2117,93.221,93.0446,93.1467,32536.0
2018-01-24 15:45:00,100.31,100.52,100.31,100.48,44168.0,93.1467,93.3417,93.1467,93.3046,44168.0
2018-01-24 15:50:00,100.48,100.48,100.22,100.22,46016.0,93.3046,93.3046,93.0631,93.0631,46016.0
2018-01-24 15:55:00,100.22,100.34,100.2,100.22,91987.0,93.0631,93.1746,93.0446,93.0631,91987.0
2018-01-25 09:30:00,100.68,100.95,99.75,100.94,25685.0,93.4903,93.741,92.6267,93.7317,25685.0
2018-01-25 09:35:00,100.99,101.32,100.79,101.06,12533.0,93.7782,94.0846,93.5924,93.8432,12533.0
2018-01-25 09:40:00,100.84,101.23,100.79,101.14,10180.0,93.6389,94.001,93.5924,93.9174,10180.0
2018-01-25 09:45:00,100.99,101.0,100.67,100.88,9805.0,93.7782,93.7874,93.481,93.676,9805.0
2018-01-25 09:50:00,100.71,100.8,100.62,100.64,1500.0,93.5181,93.6017,93.4346,93.4531,1500.0
2018-01-25 09:55:00,100.6,100.6,100.28,100.41,7958.0,93.416,93.416,93.1189,93.2396,7958.0
2018-01-25 10:00:00,100.34,100.72,100.27,100.72,5250.0,93.1746,93.5274,93.1096,93.5274,5250.0
2018-01-25 10:05:00,100.7,100.75,100.45,100.45,8760.0,93.5089,93.5553,93.2767,93.2767,8760.0
2018-01-25 10:10:00,100.35,100.68,100.31,100.56,7964.0,93.1839,93.4903,93.1467,93.3789,7964.0
2018-01-25 10:15:00,100.56,100.92,100.56,100.84,6358.0,93.3789,93.7132,93.3789,93.6389,6358.0
2018-01-25 10:20:00,100.85,100.87,100.81,100.87,1900.0,93.6482,93.6667,93.611,93.6667,1900.0
2018-01-25 10:25:00,100.83,100.98,100.83,100.94,4600.0,93.6296,93.7689,93.6296,93.7317,4600.0
2018-01-25 10:30:00,100.94,101.22,100.94,100.95,6800.0,93.7317,93.9917,93.7317,93.741,6800.0
2018-01-25 10:35:00,100.95,100.96,100.8,100.8,4000.0,93.741,93.7503,93.6017,93.6017,4000.0
2018-01-25 10:40:00,100.75,100.75,100.65,100.7,2600.0,93.5553,93.5553,93.4624,93.5089,2600.0
2018-01-25 10:45:00,100.73,100.93,100.7,100.78,5327.0,93.5367,93.7224,93.5089,93.5832,5327.0
2018-01-25 10:50:00,100.79,100.86,100.72,100.72,3100.0,93.5924,93.6574,93.5274,93.5274,3100.0
2018-01-25 10:55:00,100.77,100.88,100.7,100.76,9732.0,93.5739,93.676,93.5089,93.5646,9732.0
2018-01-25 11:00:00,100.73,100.97,100.69,100.97,4450.0,93.5367,93.7596,93.4996,93.7596,4450.0
2018-01-25 11:05:00,100.97,101.05,100.87,100.88,12219.0,93.7596,93.8339,93.6667,93.676,12219.0
2018-01-25 11:10:00,100.88,101.16,100.87,101.09,5101.0,93.676,93.936,93.6667,93.871,5101.0
2018-01-25 11:15:00,101.16,101.2,101.04,101.2,5737.0,93.936,93.9732,93.8246,93.9732,5737.0
2018-01-25 11:20:00,101.12,101.36,101.12,101.33,5400.0,93.8989,94.1217,93.8989,94.0939,5400.0
2018-01-25 11:25:00,101.35,101.39,101.18,101.39,13301.0,94.1124,94.1496,93.9546,94.1496,13301.0
2018-01-25 11:30:00,101.4,101.54,101.24,101.49,13900.0,94.1589,94.2889,94.0103,94.2424,13900.0
2018-01-25 11:35:00,101.44,101.57,101.4,101.57,8579.0,94.196,94.3167,94.1589,94.3167,8579.0
2018-01-25 11:40:00,101.51,101.69,101.44,101.52,15280.0,94.261,94.4282,94.196,94.2703,15280.0
2018-01-25 11:45:00,101.59,101.68,101.49,101.62,4310.0,94.3353,94.4189,94.2424,94.3632,4310.0
2018-01-25 11:50:00,101.58,101.6,101.38,101.49,8021.0,94.326,94.3446,94.1403,94.2424,8021.0
2018-01-25 11:55:00,101.53,101.57,101.07,101.08,9822.0,94.2796,94.3167,93.8524,93.8617,9822.0
2018-01-25 12:00:00,101.01,101.17,100.94,101.0,13789.0,93.7967,93.9453,93.7317,93.7874,13789.0
2018-01-25 12:05:00,101.02,101.07,100.96,101.0,22587.0,93.806,93.8524,93.7503,93.7874,22587.0
2018-01-25 12:10:00,100.98,101.35,100.97,101.35,4600.0,93.7689,94.1124,93.7596,94.1124,4600.0
2018-01-25 12:15:00,101.28,101.28,101.23,101.25,800.0,94.0474,94.0474,94.001,94.0196,800.0
2018-01-25 12:20:00,101.2,101.22,101.02,101.02,8700.0,93.9732,93.9917,93.806,93.806,8700.0
2018-01-25 12:25:00,101.04,101.18,101.0,101.06,7703.0,93.8246,93.9546,93.7874,93.8432,7703.0
2018-01-25 12:30:00,101.0,101.12,100.97,101.12,6393.0,93.7874,93.8989,93.7596,93.8989,6393.0
2018-01-25 12:35:00,101.05,101.06,101.0,101.06,2940.0,93.8339,93.8432,93.7874,93.8432,2940.0
2018-01-25 12:40:00,101.02,101.08,100.99,101.04,5120.0,93.806,93.8617,93.7782,93.8246,5120.0
2018-01-25 12:45:00,100.99,101.38,100.98,101.38,24001.0,93.7782,94.1403,93.7689,94.1403,24001.0
2018-01-25 12:50:00,101.43,101.59,101.35,101.59,9284.0,94.1867,94.3353,94.1124,94.3353,9284.0
2018-01-25 12:55:00,101.63,101.71,101.44,101.44,3411.0,94.3725,94.4467,94.196,94.196,3411.0
2018-01-25 13:00:00,101.41,101.48,101.27,101.33,1600.0,94.1682,94.2332,94.0382,94.0939,1600.0
2018-01-25 13:05:00,101.3,101.44,101.26,101.35,4200.0,94.066,94.196,94.0289,94.1124,4200.0
2018-01-25 13:10:00,101.32,101.34,101.26,101.34,1616.0,94.0846,94.1032,94.0289,94.1032,1616.0
2018-01-25 13:15:00,101.31,101.51,101.3,101.41,4892.0,94.0753,94.261,94.066,94.1682,4892.0
2018-01-25 13:20:00,101.39,101.47,101.38,101.44,2107.0,94.1496,94.2239,94.1403,94.196,2107.0
2018-01-25 13:25:00,101.44,101.45,101.4,101.44,1873.0,94.196,94.2053,94.1589,94.196,1873.0
2018-01-25 13:30:00,101.44,101.58,101.43,101.58,4431.0,94.196,94.326,94.1867,94.326,4431.0
2018-01-25 13:35:00,101.58,101.58,101.49,101.52,3804.0,94.326,94.326,94.2424,94.2703,3804.0
2018-01-25 13:40:00,101.53,101.59,101.49,101.58,3248.0,94.2796,94.3353,94.2424,94.326,3248.0
2018-01-25 13:45:00,101.6,101.64,101.57,101.64,3640.0,94.3446,94.3817,94.3167,94.3817,3640.0
2018-01-25 13:50:00,101.61,101.73,101.6,101.69,3120.0,94.3539,94.4653,94.3446,94.4282,3120.0
2018-01-25 13:55:00,101.69,101.69,101.6,101.65,7117.0,94.4282,94.4282,94.3446,94.391,7117.0
2018-01-25 14:00:00,101.68,101.76,101.66,101.72,5900.0,94.4189,94.4932,94.4003,94.456,5900.0
2018-01-25 14:05:00,101.69,101.79,101.67,101.69,6889.0,94.4282,94.521,94.4096,94.4282,6889.0
2018-01-25 14:10:00,101.73,101.9,101.71,101.86,27520.0,94.4653,94.6232,94.4467,94.586,27520.0
2018-01-25 14:15:00,101.88,101.95,101.76,101.76,7326.0,94.6046,94.6696,94.4932,94.4932,7326.0
2018-01-25 14:20:00,101.78,101.78,101.52,101.52,8205.0,94.5117,94.5117,94.2703,94.2703,8205.0
2018-01-25 14:25:00,101.52,101.54,101.39,101.54,5983.0,94.2703,94.2889,94.1496,94.2889,5983.0
2018-01-25 14:30:00,101.55,101.65,101.4,101.41,4320.0,94.2982,94.391,94.1589,94.1682,4320.0
2018-01-25 14:35:00,101.44,101.46,101.35,101.4,7590.0,94.196,94.2146,94.1124,94.1589,7590.0
2018-01-25 14:40:00,101.44,101.51,101.38,101.49,9397.0,94.196,94.261,94.1403,94.2424,9397.0
2018-01-25 14:45:00,101.5,101.55,101.4,101.44,6900.0,94.2517,94.2982,94.1589,94.196,6900.0
2018-01-25 14:50:00,101.41,101.44,101.31,101.42,9658.0,94.1682,94.196,94.0753,94.1774,9658.0
2018-01-25 14:55:00,101.41,101.54,101.39,101.5,6192.0,94.1682,94.2889,94.1496,94.2517,6192.0
2018-01-25 15:00:00,101.53,101.7,101.43,101.66,9989.0,94.2796,94.4375,94.1867,94.4003,9989.0
2018-01-25 15:05:00,101.72,101.79,101.66,101.68,9137.0,94.456,94.521,94.4003,94.4189,9137.0
2018-01-25 15:10:00,101.67,101.73,101.62,101.73,9277.0,94.4096,94.4653,94.3632,94.4653,9277.0
2018-01-25 15:15:00,101.7,101.93,101.69,101.93,11285.0,94.4375,94.651,94.4282,94.651,11285.0
2018-01-25 15:20:00,101.91,101.92,101.84,101.84,12865.0,94.6325,94.6417,94.5675,94.5675,12865.0
2018-01-25 15:25:00,101.88,101.89,101.74,101.75,7067.0,94.6046,94.6139,94.4746,94.4839,7067.0
2018-01-25 15:30:00,101.74,101.8,101.69,101.8,13293.0,94.4746,94.5303,94.4282,94.5303,13293.0
2018-01-25 15:35:00,101.8,101.8,101.73,101.78,8415.0,94.5303,94.5303,94.4653,94.5117,8415.0
2018-01-25 15:40:00,101.79,101.87,101.77,101.77,17350.0,94.521,94.5953,94.5025,94.5025,17350.0
2018-01-25 15:45:00,101.77,101.79,101.54,101.54,20264.0,94.5025,94.521,94.2889,94.2889,20264.0
2018-01-25 15:50:00,101.59,101.67,101.56,101.61,18570.0,94.3353,94.4096,94.3075,94.3539,18570.0
2018-01-25 15:55:00,101.58,101.64,101.56,101.62,39983.0,94.326,94.3817,94.3075,94.3632,39983.0
2018-01-26 09:30:00,101.78,101.82,101.2,101.78,18615.0,94.5117,94.5489,93.9732,94.5117,18615.0
2018-01-26 09:35:00,101.78,102.11,101.62,102.11,11775.0,94.5117,94.8182,94.3632,94.8182,11775.0
2018-01-26 09:40:00,101.89,101.96,101.89,101.92,700.0,94.6139,94.6789,94.6139,94.6417,700.0
2018-01-26 09:45:00,101.74,102.18,101.7,102.13,5815.0,94.4746,94.8832,94.4375,94.8367,5815.0
2018-01-26 09:50:00,101.98,102.13,101.96,102.0,5246.0,94.6975,94.8367,94.6789,94.716,5246.0
2018-01-26 09:55:00,102.05,102.47,102.01,102.21,5857.0,94.7625,95.1525,94.7253,94.911,5857.0
2018-01-26 10:00:00,102.24,102.42,102.15,102.4,5108.0,94.9389,95.106,94.8553,95.0875,5108.0
2018-01-26 10:05:00,102.4,102.57,102.37,102.57,2906.0,95.0875,95.2453,95.0596,95.2453,2906.0
2018-01-26 10:10:00,102.54,102.6,102.35,102.35,4714.0,95.2175,95.2732,95.041,95.041,4714.0
2018-01-26 10:15:00,102.4,102.4,102.08,102.09,10373.0,95.0875,95.0875,94.7903,94.7996,10373.0
2018-01-26 10:20:00,102.06,102.08,101.8,101.8,7138.0,94.7717,94.7903,94.5303,94.5303,7138.0
2018-01-26 10:25:00,101.8,102.19,101.8,102.11,9200.0,94.5303,94.8925,94.5303,94.8182,9200.0
2018-01-26 10:30:00,102.09,102.11,101.91,101.91,3618.0,94.7996,94.8182,94.6325,94.6325,3618.0
2018-01-26 10:35:00,101.86,102.0,101.83,102.0,3716.0,94.586,94.716,94.5582,94.716,3716.0
2018-01-26 10:40:00,102.08,102.08,102.0,102.01,1200.0,94.7903,94.7903,94.716,94.7253,1200.0
2018-01-26 10:45:00,102.0,102.04,101.91,101.96,2963.0,94.716,94.7532,94.6325,94.6789,2963.0
2018-01-26 10:50:00,101.91,102.17,101.91,102.17,4174.0,94.6325,94.8739,94.6325,94.8739,4174.0
2018-01-26 10:55:00,102.18,102.23,102.0,102.08,4000.0,94.8832,94.9296,94.716,94.7903,4000.0
2018-01-26 11:00:00,102.06,102.06,102.0,102.06,1300.0,94.7717,94.7717,94.716,94.7717,1300.0
2018-01-26 11:05:00,102.06,102.11,102.0,102.11,2465.0,94.7717,94.8182,94.716,94.8182,2465.0
2018-01-26 11:10:00,102.11,102.14,102.0,102.07,3588.0,94.8182,94.846,94.716,94.781,3588.0
2018-01-26 11:15:00,102.0,102.23,102.0,102.23,6600.0,94.716,94.9296,94.716,94.9296,6600.0
2018-01-26 11:20:00,102.2,102.2,102.16,102.16,1500.0,94.9017,94.9017,94.8646,94.8646,1500.0
2018-01-26 11:25:00,102.16,102.16,102.04,102.1,4620.0,94.8646,94.8646,94.7532,94.8089,4620.0
2018-01-26 11:30:00,102.15,102.4,102.07,102.4,14795.0,94.8553,95.0875,94.781,95.0875,14795.0
2018-01-26 11:35:00,102.45,102.45,102.22,102.23,5433.0,95.1339,95.1339,94.9203,94.9296,5433.0
2018-01-26 11:40:00,102.2,102.28,102.2,102.28,800.0,94.9017,94.976,94.9017,94.976,800.0
2018-01-26 11:45:00,102.31,102.34,102.15,102.15,1813.0,95.0039,95.0317,94.8553,94.8553,1813.0
2018-01-26 11:50:00,102.09,102.15,102.04,102.13,5745.0,94.7996,94.8553,94.7532,94.8367,5745.0
2018-01-26 11:55:00,102.12,102.16,102.07,102.07,500.0,94.8275,94.8646,94.781,94.781,500.0
2018-01-26 12:00:00,102.11,102.35,102.06,102.34,6910.0,94.8182,95.041,94.7717,95.0317,6910.0
2018-01-26 12:05:00,102.32,102.58,102.23,102.51,9062.0,95.0132,95.2546,94.9296,95.1896,9062.0
2018-01-26 12:10:00,102.48,102.48,102.29,102.29,1776.0,95.1618,95.1618,94.9853,94.9853,1776.0
2018-01-26 12:15:00,102.27,102.37,102.27,102.31,4032.0,94.9667,95.0596,94.9667,95.0039,4032.0
2018-01-26 12:20:00,102.39,102.52,102.36,102.4,3300.0,95.0782,95.1989,95.0503,95.0875,3300.0
2018-01-26 12:25:00,102.42,102.45,102.37,102.45,1697.0,95.106,95.1339,95.0596,95.1339,1697.0
2018-01-26 12:30:00,102.45,102.57,102.41,102.54,2600.0,95.1339,95.2453,95.0968,95.2175,2600.0
2018-01-26 12:35:00,102.6,102.61,102.28,102.45,9433.0,95.2732,95.2825,94.976,95.1339,9433.0
2018-01-26 12:40:00,102.45,102.47,102.39,102.44,3900.0,95.1339,95.1525,95.0782,95.1246,3900.0
2018-01-26 12:45:00,102.41,102.64,102.41,102.54,6102.0,95.0968,95.3103,95.0968,95.2175,6102.0
2018-01-26 12:50:00,102.59,102.7,102.57,102.66,2793.0,95.2639,95.366,95.2453,95.3289,2793.0
2018-01-26 12:55:00,102.68,102.72,102.63,102.64,2901.0,95.3475,95.3846,95.301,95.3103,2901.0
2018-01-26 13:00:00,102.65,102.73,102.63,102.69,1379.0,95.3196,95.3939,95.301,95.3568,1379.0
2018-01-26 13:05:00,102.65,102.66,102.65,102.65,1280.0,95.3196,95.3289,95.3196,95.3196,1280.0
2018-01-26 13:10:00,102.71,102.71,102.65,102.69,1924.0,95.3753,95.3753,95.3196,95.3568,1924.0
2018-01-26 13:15:00,102.66,102.73,102.66,102.68,2900.0,95.3289,95.3939,95.3289,95.3475,2900.0
2018-01-26 13:20:00,102.67,102.73,102.65,102.73,2302.0,95.3382,95.3939,95.3196,95.3939,2302.0
2018-01-26 13:25:00,102.7,102.72,102.55,102.55,3808.0,95.366,95.3846,95.2268,95.2268,3808.0
2018-01-26 13:30:00,102.55,102.76,102.54,102.72,9550.0,95.2268,95.4218,95.2175,95.3846,9550.0
2018-01-26 13:35:00,102.75,102.75,102.51,102.51,7000.0,95.4125,95.4125,95.1896,95.1896,7000.0
2018-01-26 13:40:00,102.5,102.58,102.44,102.44,2000.0,95.1803,95.2546,95.1246,95.1246,2000.0
2018-01-26 13:45:00,102.48,102.53,102.42,102.48,2917.0,95.1618,95.2082,95.106,95.1618,2917.0
2018-01-26 13:50:00,102.5,102.55,102.45,102.45,2307.0,95.1803,95.2268,95.1339,95.1339,2307.0
2018-01-26 13:55:00,102.4,102.47,102.32,102.32,955.0,95.0875,95.1525,95.0132,95.0132,955.0
2018-01-26 14:00:00,102.34,102.36,102.15,102.24,6533.0,95.0317,95.0503,94.8553,94.9389,6533.0
2018-01-26 14:05:00,102.24,102.27,102.14,102.16,2500.0,94.9389,94.9667,94.846,94.8646,2500.0
2018-01-26 14:10:00,102.16,102.49,102.16,102.49,8261.0,94.8646,95.171,94.8646,95.171,8261.0
2018-01-26 14:15:00,102.44,102.48,102.29,102.3,3303.0,95.1246,95.1618,94.9853,94.9946,3303.0
2018-01-26 14:20:00,102.31,102.41,102.3,102.41,9717.0,95.0039,95.0968,94.9946,95.0968,9717.0
2018-01-26 14:25:00,102.39,102.45,102.36,102.36,4532.0,95.0782,95.1339,95.0503,95.0503,4532.0
2018-01-26 14:30:00,102.41,102.43,102.35,102.4,7937.0,95.0968,95.1153,95.041,95.0875,7937.0
2018-01-26 14:35:00,102.42,102.48,102.42,102.42,2700.0,95.106,95.1618,95.106,95.106,2700.0
2018-01-26 14:40:00,102.42,102.48,102.39,102.39,2958.0,95.106,95.1618,95.0782,95.0782,2958.0
2018-01-26 14:45:00,102.41,102.5,102.41,102.46,3892.0,95.0968,95.1803,95.0968,95.1432,3892.0
2018-01-26 14:50:00,102.46,102.48,102.38,102.48,4282.0,95.1432,95.1618,95.0689,95.1618,4282.0
2018-01-26 14:55:00,102.47,102.47,102.35,102.42,13245.0,95.1525,95.1525,95.041,95.106,13245.0
2018-01-26 15:00:00,102.46,102.62,102.39,102.62,4437.0,95.1432,95.2918,95.0782,95.2918,4437.0
2018-01-26 15:05:00,102.64,102.82,102.63,102.73,10468.0,95.3103,95.4775,95.301,95.3939,10468.0
2018-01-26 15:10:00,102.71,102.75,102.67,102.73,7477.0,95.3753,95.4125,95.3382,95.3939,7477.0
2018-01-26 15:15:00,102.72,102.76,102.68,102.76,6813.0,95.3846,95.4218,95.3475,95.4218,6813.0
2018-01-26 15:20:00,102.75,102.76,102.63,102.7,9542.0,95.4125,95.4218,95.301,95.366,9542.0
2018-01-26 15:25:00,102.71,102.77,102.67,102.74,5068.0,95.3753,95.431,95.3382,95.4032,5068.0
2018-01-26 15:30:00,102.74,102.76,102.66,102.75,9444.0,95.4032,95.4218,95.3289,95.4125,9444.0
2018-01-26 15:35:00,102.77,102.82,102.75,102.81,11294.0,95.431,95.4775,95.4125,95.4682,11294.0
2018-01-26 15:40:00,102.84,102.85,102.75,102.85,7752.0,95.496,95.5053,95.4125,95.5053,7752.0
2018-01-26 15:45:00,102.88,102.98,102.79,102.88,15052.0,95.5332,95.626,95.4496,95.5332,15052.0
2018-01-26 15:50:00,102.87,102.9,102.79,102.84,20075.0,95.5239,95.5518,95.4496,95.496,20075.0
2018-01-26 15:55:00,102.87,102.88,102.68,102.79,57845.0,95.5239,95.5332,95.3475,95.4496,57845.0
2018-01-29 09:30:00,102.8,102.8,102.44,102.63,12751.0,95.4589,95.4589,95.1246,95.301,12751.0
2018-01-29 09:35:00,102.74,103.19,102.66,102.98,5214.0,95.4032,95.821,95.3289,95.626,5214.0
2018-01-29 09:40:00,103.16,103.58,103.16,103.46,3732.0,95.7932,96.1832,95.7932,96.0718,3732.0
2018-01-29 09:45:00,103.44,103.44,103.1,103.4,5200.0,96.0532,96.0532,95.7375,96.0161,5200.0
2018-01-29 09:50:00,103.39,103.5,103.21,103.22,10008.0,96.0068,96.1089,95.8396,95.8489,10008.0
2018-01-29 09:55:00,103.21,103.25,102.97,103.22,2125.0,95.8396,95.8768,95.6168,95.8489,2125.0
2018-01-29 10:00:00,103.15,103.35,102.98,103.13,5385.0,95.7839,95.9696,95.626,95.7653,5385.0
2018-01-29 10:05:00,103.28,103.28,102.96,103.05,4431.0,95.9046,95.9046,95.6075,95.691,4431.0
2018-01-29 10:10:00,103.0,103.13,103.0,103.0,3919.0,95.6446,95.7653,95.6446,95.6446,3919.0
2018-01-29 10:15:00,103.09,103.09,102.83,102.89,2627.0,95.7282,95.7282,95.4868,95.5425,2627.0
2018-01-29 10:20:00,102.89,103.03,102.87,102.99,1660.0,95.5425,95.6725,95.5239,95.6353,1660.0
2018-01-29 10:25:00,103.13,103.13,102.99,103.02,1816.0,95.7653,95.7653,95.6353,95.6632,1816.0
2018-01-29 10:30:00,102.96,103.12,102.93,102.94,2601.0,95.6075,95.756,95.5796,95.5889,2601.0
2018-01-29 10:35:00,102.96,102.98,102.88,102.9,4196.0,95.6075,95.626,95.5332,95.5518,4196.0
2018-01-29 10:40:00,102.97,103.05,102.81,102.93,5956.0,95.6168,95.691,95.4682,95.5796,5956.0
2018-01-29 10:45:00,102.92,103.06,102.78,103.06,8245.0,95.5703,95.7003,95.4403,95.7003,8245.0
2018-01-29 10:50:00,102.93,102.97,102.86,102.93,900.0,95.5796,95.6168,95.5146,95.5796,900.0
2018-01-29 10:55:00,102.87,102.99,102.83,102.96,3850.0,95.5239,95.6353,95.4868,95.6075,3850.0
2018-01-29 11:00:00,102.88,102.99,102.81,102.87,4269.0,95.5332,95.6353,95.4682,95.5239,4269.0
2018-01-29 11:05:00,102.9,102.99,102.81,102.99,5042.0,95.5518,95.6353,95.4682,95.6353,5042.0
2018-01-29 11:10:00,102.88,102.98,102.81,102.81,2000.0,95.5332,95.626,95.4682,95.4682,2000.0
2018-01-29 11:15:00,102.78,102.91,102.77,102.82,4400.0,95.4403,95.561,95.431,95.4775,4400.0
2018-01-29 11:20:00,102.81,102.91,102.77,102.89,3800.0,95.4682,95.561,95.431,95.5425,3800.0
2018-01-29 11:25:00,102.88,102.97,102.75,102.97,2100.0,95.5332,95.6168,95.4125,95.6168,2100.0
2018-01-29 11:30:00,102.92,103.07,102.92,103.07,1300.0,95.5703,95.7096,95.5703,95.7096,1300.0
2018-01-29 11:35:00,102.99,103.06,102.97,103.02,3000.0,95.6353,95.7003,95.6168,95.6632,3000.0
2018-01-29 11:40:00,103.03,103.03,102.89,103.02,2395.0,95.6725,95.6725,95.5425,95.6632,2395.0
2018-01-29 11:45:00,103.02,103.07,102.98,102.98,2105.0,95.6632,95.7096,95.626,95.626,2105.0
2018-01-29 11:50:00,102.93,103.03,102.91,102.91,1100.0,95.5796,95.6725,95.561,95.561,1100.0
2018-01-29 11:55:00,102.87,102.87,102.72,102.82,6114.0,95.5239,95.5239,95.3846,95.4775,6114.0
2018-01-29 12:00:00,102.8,102.84,102.74,102.82,5840.0,95.4589,95.496,95.4032,95.4775,5840.0
2018-01-29 12:05:00,102.82,102.84,102.82,102.84,1698.0,95.4775,95.496,95.4775,95.496,1698.0
2018-01-29 12:10:00,102.91,102.94,102.89,102.94,500.0,95.561,95.5889,95.5425,95.5889,500.0
2018-01-29 12:15:00,102.91,103.02,102.89,103.02,1500.0,95.561,95.6632,95.5425,95.6632,1500.0
2018-01-29 12:20:00,103.0,103.03,102.9,102.96,1700.0,95.6446,95.6725,95.5518,95.6075,1700.0
2018-01-29 12:25:00,102.84,103.05,102.84,103.05,1675.0,95.496,95.691,95.496,95.691,1675.0
2018-01-29 12:30:00,103.04,103.04,102.83,102.83,1139.0,95.6818,95.6818,95.4868,95.4868,1139.0
2018-01-29 12:35:00,102.85,102.86,102.85,102.86,300.0,95.5053,95.5146,95.5053,95.5146,300.0
2018-01-29 12:40:00,102.89,102.91,102.8,102.8,1000.0,95.5425,95.561,95.4589,95.4589,1000.0
2018-01-29 12:45:00,102.84,103.09,102.84,103.09,2800.0,95.496,95.7282,95.496,95.7282,2800.0
2018-01-29 12:50:00,103.01,103.07,102.97,103.07,2005.0,95.6539,95.7096,95.6168,95.7096,2005.0
2018-01-29 12:55:00,103.04,103.08,103.0,103.05,1300.0,95.6818,95.7189,95.6446,95.691,1300.0
2018-01-29 13:00:00,103.06,103.08,103.0,103.0,1840.0,95.7003,95.7189,95.6446,95.6446,1840.0
2018-01-29 13:05:00,103.03,103.1,103.02,103.1,1295.0,95.6725,95.7375,95.6632,95.7375,1295.0
2018-01-29 13:10:00,103.1,103.15,103.07,103.15,1400.0,95.7375,95.7839,95.7096,95.7839,1400.0
2018-01-29 13:15:00,103.12,103.14,103.07,103.09,1600.0,95.756,95.7746,95.7096,95.7282,1600.0
2018-01-29 13:20:00,103.08,103.12,102.99,102.99,1345.0,95.7189,95.756,95.6353,95.6353,1345.0
2018-01-29 13:25:00,102.98,102.98,102.94,102.94,625.0,95.626,95.626,95.5889,95.5889,625.0
2018-01-29 13:30:00,102.95,103.04,102.9,103.04,5404.0,95.5982,95.6818,95.5518,95.6818,5404.0
2018-01-29 13:35:00,103.04,103.07,103.01,103.06,1809.0,95.6818,95.7096,95.6539,95.7003,1809.0
2018-01-29 13:40:00,103.02,103.2,102.98,103.05,5200.0,95.6632,95.8303,95.626,95.691,5200.0
2018-01-29 13:45:00,103.04,103.09,103.02,103.06,670.0,95.6818,95.7282,95.6632,95.7003,670.0
2018-01-29 13:50:00,103.09,103.11,102.95,103.07,3320.0,95.7282,95.7468,95.5982,95.7096,3320.0
2018-01-29 13:55:00,103.06,103.07,102.99,102.99,685.0,95.7003,95.7096,95.6353,95.6353,685.0
2018-01-29 14:00:00,103.0,103.18,102.95,103.04,4025.0,95.6446,95.8118,95.5982,95.6818,4025.0
2018-01-29 14:05:00,103.12,103.12,102.89,103.03,5203.0,95.756,95.756,95.5425,95.6725,5203.0
2018-01-29 14:10:00,102.99,103.07,102.85,103.0,14754.0,95.6353,95.7096,95.5053,95.6446,14754.0
2018-01-29 14:15:00,103.04,103.04,102.84,102.84,2260.0,95.6818,95.6818,95.496,95.496,2260.0
2018-01-29 14:20:00,102.82,102.82,102.73,102.82,1400.0,95.4775,95.4775,95.3939,95.4775,1400.0
2018-01-29 14:25:00,102.82,102.96,102.77,102.96,4692.0,95.4775,95.6075,95.431,95.6075,4692.0
2018-01-29 14:30:00,102.89,102.9,102.8,102.83,1800.0,95.5425,95.5518,95.4589,95.4868,1800.0
2018-01-29 14:35:00,102.79,102.89,102.75,102.89,4400.0,95.4496,95.5425,95.4125,95.5425,4400.0
2018-01-29 14:40:00,102.87,103.06,102.87,102.92,6156.0,95.5239,95.7003,95.5239,95.5703,6156.0
2018-01-29 14:45:00,102.93,103.07,102.93,102.93,4275.0,95.5796,95.7096,95.5796,95.5796,4275.0
2018-01-29 14:50:00,102.97,103.02,102.93,103.02,3004.0,95.6168,95.6632,95.5796,95.6632,3004.0
2018-01-29 14:55:00,103.04,103.13,103.0,103.0,4156.0,95.6818,95.7653,95.6446,95.6446,4156.0
2018-01-29 15:00:00,103.0,103.1,103.0,103.09,1396.0,95.6446,95.7375,95.6446,95.7282,1396.0
2018-01-29 15:05:00,103.02,103.18,103.0,103.12,9740.0,95.6632,95.8118,95.6446,95.756,9740.0
2018-01-29 15:10:00,103.12,103.16,103.02,103.11,10367.0,95.756,95.7932,95.6632,95.7468,10367.0
2018-01-29 15:15:00,103.09,103.13,102.95,103.02,23978.0,95.7282,95.7653,95.5982,95.6632,23978.0
2018-01-29 15:20:00,103.01,103.01,102.8,102.84,5315.0,95.6539,95.6539,95.4589,95.496,5315.0
2018-01-29 15:25:00,102.76,102.89,102.76,102.81,6700.0,95.4218,95.5425,95.4218,95.4682,6700.0
2018-01-29 15:30:00,102.78,103.0,102.78,102.97,28655.0,95.4403,95.6446,95.4403,95.6168,28655.0
2018-01-29 15:35:00,102.94,102.96,102.8,102.89,16239.0,95.5889,95.6075,95.4589,95.5425,16239.0
2018-01-29 15:40:00,102.88,102.98,102.75,102.94,16949.0,95.5332,95.626,95.4125,95.5889,16949.0
2018-01-29 15:45:00,102.92,102.94,102.74,102.81,19645.0,95.5703,95.5889,95.4032,95.4682,19645.0
2018-01-29 15:50:00,102.81,102.96,102.81,102.95,15746.0,95.4682,95.6075,95.4682,95.5982,15746.0
2018-01-29 15:55:00,102.93,103.0,102.78,102.8,47262.0,95.5796,95.6446,95.4403,95.4589,47262.0
2018-01-30 09:30:00,99.88,99.9,98.9,99.43,55119.0,92.7474,92.766,91.8374,92.3296,55119.0
2018-01-30 09:35:00,99.43,100.32,99.43,100.06,40584.0,92.3296,93.156,92.3296,92.9146,40584.0
2018-01-30 09:40:00,100.06,100.55,99.88,100.55,55577.0,92.9146,93.3696,92.7474,93.3696,55577.0
2018-01-30 09:45:00,100.6,100.77,100.33,100.47,13856.0,93.416,93.5739,93.1653,93.2953,13856.0
2018-01-30 09:50:00,100.49,100.76,100.48,100.64,19444.0,93.3139,93.5646,93.3046,93.4531,19444.0
2018-01-30 09:55:00,100.58,100.7,100.52,100.6,6500.0,93.3974,93.5089,93.3417,93.416,6500.0
2018-01-30 10:00:00,100.6,100.82,100.47,100.56,20320.0,93.416,93.6203,93.2953,93.3789,20320.0
2018-01-30 10:05:00,100.56,100.68,100.38,100.57,32436.0,93.3789,93.4903,93.2117,93.3881,32436.0
2018-01-30 10:10:00,100.56,100.67,100.48,100.67,16812.0,93.3789,93.481,93.3046,93.481,16812.0
2018-01-30 10:15:00,100.75,100.77,100.56,100.63,5290.0,93.5553,93.5739,93.3789,93.4439,5290.0
2018-01-30 10:20:00,100.63,100.63,100.07,100.33,7039.0,93.4439,93.4439,92.9239,93.1653,7039.0
2018-01-30 10:25:00,100.34,100.66,100.25,100.66,4550.0,93.1746,93.4717,93.091,93.4717,4550.0
2018-01-30 10:30:00,100.68,101.15,100.58,101.15,14973.0,93.4903,93.9267,93.3974,93.9267,14973.0
2018-01-30 10:35:00,101.06,101.33,101.0,101.33,17682.0,93.8432,94.0939,93.7874,94.0939,17682.0
2018-01-30 10:40:00,101.33,101.58,101.32,101.42,5447.0,94.0939,94.326,94.0846,94.1774,5447.0
2018-01-30 10:45:00,101.44,101.44,101.24,101.35,3548.0,94.196,94.196,94.0103,94.1124,3548.0
2018-01-30 10:50:00,101.26,101.78,101.25,101.77,7563.0,94.0289,94.5117,94.0196,94.5025,7563.0
2018-01-30 10:55:00,101.77,102.02,101.75,102.02,5084.0,94.5025,94.7346,94.4839,94.7346,5084.0
2018-01-30 11:00:00,101.97,102.12,101.94,101.98,6848.0,94.6882,94.8275,94.6603,94.6975,6848.0
2018-01-30 11:05:00,101.98,102.01,101.86,101.86,7222.0,94.6975,94.7253,94.586,94.586,7222.0
2018-01-30 11:10:00,101.83,101.93,101.66,101.84,5300.0,94.5582,94.651,94.4003,94.5675,5300.0
2018-01-30 11:15:00,101.88,102.08,101.85,102.03,3977.0,94.6046,94.7903,94.5767,94.7439,3977.0
2018-01-30 11:20:00,102.08,102.16,101.94,101.97,3884.0,94.7903,94.8646,94.6603,94.6882,3884.0
2018-01-30 11:25:00,101.97,101.97,101.85,101.89,3079.0,94.6882,94.6882,94.5767,94.6139,3079.0
2018-01-30 11:30:00,101.93,101.94,101.82,101.92,3350.0,94.651,94.6603,94.5489,94.6417,3350.0
2018-01-30 11:35:00,101.87,102.16,101.84,101.98,10959.0,94.5953,94.8646,94.5675,94.6975,10959.0
2018-01-30 11:40:00,101.99,102.25,101.99,102.2,7039.0,94.7067,94.9482,94.7067,94.9017,7039.0
2018-01-30 11:45:00,102.14,102.2,102.02,102.07,2374.0,94.846,94.9017,94.7346,94.781,2374.0
2018-01-30 11:50:00,102.09,102.17,102.0,102.07,9667.0,94.7996,94.8739,94.716,94.781,9667.0
2018-01-30 11:55:00,102.02,102.02,101.57,101.57,4362.0,94.7346,94.7346,94.3167,94.3167,4362.0
2018-01-30 12:00:00,101.49,101.64,101.46,101.61,5319.0,94.2424,94.3817,94.2146,94.3539,5319.0
2018-01-30 12:05:00,101.58,101.58,101.24,101.38,5507.0,94.326,94.326,94.0103,94.1403,5507.0
2018-01-30 12:10:00,101.34,101.42,101.05,101.16,9721.0,94.1032,94.1774,93.8339,93.936,9721.0
2018-01-30 12:15:00,101.16,101.17,100.9,101.0,15510.0,93.936,93.9453,93.6946,93.7874,15510.0
2018-01-30 12:20:00,101.01,101.02,100.94,100.95,8739.0,93.7967,93.806,93.7317,93.741,8739.0
2018-01-30 12:25:00,100.9,101.0,100.84,101.0,8421.0,93.6946,93.7874,93.6389,93.7874,8421.0
2018-01-30 12:30:00,100.98,101.18,100.98,101.03,4316.0,93.7689,93.9546,93.7689,93.8153,4316.0
2018-01-30 12:35:00,101.1,101.2,101.1,101.2,1100.0,93.8803,93.9732,93.8803,93.9732,1100.0
2018-01-30 12:40:00,101.15,101.33,101.14,101.33,6391.0,93.9267,94.0939,93.9174,94.0939,6391.0
2018-01-30 12:45:00,101.39,101.43,101.15,101.29,8557.0,94.1496,94.1867,93.9267,94.0567,8557.0
2018-01-30 12:50:00,101.31,101.49,101.3,101.33,5996.0,94.0753,94.2424,94.066,94.0939,5996.0
2018-01-30 12:55:00,101.31,101.31,101.15,101.17,2001.0,94.0753,94.0753,93.9267,93.9453,2001.0
2018-01-30 13:00:00,101.17,101.32,101.14,101.22,2852.0,93.9453,94.0846,93.9174,93.9917,2852.0
2018-01-30 13:05:00,101.14,101.26,101.11,101.24,4900.0,93.9174,94.0289,93.8896,94.0103,4900.0
2018-01-30 13:10:00,101.26,101.3,101.13,101.21,2800.0,94.0289,94.066,93.9082,93.9824,2800.0
2018-01-30 13:15:00,101.21,101.24,101.1,101.13,9004.0,93.9824,94.0103,93.8803,93.9082,9004.0
2018-01-30 13:20:00,101.13,101.13,100.88,100.88,2500.0,93.9082,93.9082,93.676,93.676,2500.0
2018-01-30 13:25:00,100.94,101.0,100.82,100.89,7496.0,93.7317,93.7874,93.6203,93.6853,7496.0
2018-01-30 13:30:00,100.93,100.94,100.81,100.89,5544.0,93.7224,93.7317,93.611,93.6853,5544.0
2018-01-30 13:35:00,100.92,100.97,100.84,100.94,13368.0,93.7132,93.7596,93.6389,93.7317,13368.0
2018-01-30 13:40:00,100.93,101.01,100.88,100.95,14813.0,93.7224,93.7967,93.676,93.741,14813.0
2018-01-30 13:45:00,100.95,101.04,100.92,101.01,5405.0,93.741,93.8246,93.7132,93.7967,5405.0
2018-01-30 13:50:00,101.03,101.03,100.93,100.97,4055.0,93.8153,93.8153,93.7224,93.7596,4055.0
2018-01-30 13:55:00,100.99,101.03,100.95,100.95,5450.0,93.7782,93.8153,93.741,93.741,5450.0
2018-01-30 14:00:00,100.99,101.15,100.99,101.05,5400.0,93.7782,93.9267,93.7782,93.8339,5400.0
2018-01-30 14:05:00,101.13,101.15,100.95,101.06,5854.0,93.9082,93.9267,93.741,93.8432,5854.0
2018-01-30 14:10:00,101.03,101.11,100.93,101.1,7107.0,93.8153,93.8896,93.7224,93.8803,7107.0
2018-01-30 14:15:00,101.07,101.07,100.92,100.95,3292.0,93.8524,93.8524,93.7132,93.741,3292.0
2018-01-30 14:20:00,100.99,101.07,100.92,100.97,3328.0,93.7782,93.8524,93.7132,93.7596,3328.0
2018-01-30 14:25:00,100.95,101.07,100.94,101.03,5348.0,93.741,93.8524,93.7317,93.8153,5348.0
2018-01-30 14:30:00,101.01,101.08,100.75,100.8,8041.0,93.7967,93.8617,93.5553,93.6017,8041.0
2018-01-30 14:35:00,100.78,100.9,100.56,100.71,13731.0,93.5832,93.6946,93.3789,93.5181,13731.0
2018-01-30 14:40:00,100.76,100.86,100.62,100.86,15844.0,93.5646,93.6574,93.4346,93.6574,15844.0
2018-01-30 14:45:00,100.85,100.85,100.74,100.82,7302.0,93.6482,93.6482,93.546,93.6203,7302.0
2018-01-30 14:50:00,100.77,100.95,100.73,100.9,4332.0,93.5739,93.741,93.5367,93.6946,4332.0
2018-01-30 14:55:00,100.91,101.1,100.85,101.03,12284.0,93.7039,93.8803,93.6482,93.8153,12284.0
2018-01-30 15:00:00,101.04,101.48,101.0,101.19,13424.0,93.8246,94.2332,93.7874,93.9639,13424.0
2018-01-30 15:05:00,101.17,101.19,101.08,101.15,15122.0,93.9453,93.9639,93.8617,93.9267,15122.0
2018-01-30 15:10:00,101.14,101.22,101.13,101.17,16134.0,93.9174,93.9917,93.9082,93.9453,16134.0
2018-01-30 15:15:00,101.18,101.2,101.13,101.15,6733.0,93.9546,93.9732,93.9082,93.9267,6733.0
2018-01-30 15:20:00,101.16,101.23,101.11,101.16,12079.0,93.936,94.001,93.8896,93.936,12079.0
2018-01-30 15:25:00,101.17,101.19,101.05,101.09,17983.0,93.9453,93.9639,93.8339,93.871,17983.0
2018-01-30 15:30:00,101.1,101.1,101.0,101.04,12670.0,93.8803,93.8803,93.7874,93.8246,12670.0
2018-01-30 15:35:00,101.04,101.11,101.03,101.07,11628.0,93.8246,93.8896,93.8153,93.8524,11628.0
2018-01-30 15:40:00,101.06,101.1,100.85,100.85,29474.0,93.8432,93.8803,93.6482,93.6482,29474.0
2018-01-30 15:45:00,100.84,100.9,100.71,100.9,90009.0,93.6389,93.6946,93.5181,93.6946,90009.0
2018-01-30 15:50:00,100.88,100.92,100.8,100.84,39827.0,93.676,93.7132,93.6017,93.6389,39827.0
2018-01-30 15:55:00,100.85,100.88,100.67,100.68,61906.0,93.6482,93.676,93.481,93.4903,61906.0
2018-01-31 09:30:00,101.23,101.49,101.02,101.13,8341.0,94.001,94.2424,93.806,93.9082,8341.0
2018-01-31 09:35:00,101.11,101.25,100.97,101.22,2252.0,93.8896,94.0196,93.7596,93.9917,2252.0
2018-01-31 09:40:00,101.39,101.39,100.78,100.78,1200.0,94.1496,94.1496,93.5832,93.5832,1200.0
2018-01-31 09:45:00,100.85,100.94,100.39,100.4,5248.0,93.6482,93.7317,93.221,93.2303,5248.0
2018-01-31 09:50:00,100.51,100.52,100.24,100.36,4192.0,93.3324,93.3417,93.0817,93.1931,4192.0
2018-01-31 09:55:00,100.43,100.76,100.39,100.54,8679.0,93.2581,93.5646,93.221,93.3603,8679.0
2018-01-31 10:00:00,100.63,101.01,100.61,101.01,4600.0,93.4439,93.7967,93.4253,93.7967,4600.0
2018-01-31 10:05:00,100.97,101.08,100.89,101.06,8565.0,93.7596,93.8617,93.6853,93.8432,8565.0
2018-01-31 10:10:00,101.08,101.21,101.07,101.21,1900.0,93.8617,93.9824,93.8524,93.9824,1900.0
2018-01-31 10:15:00,101.18,101.25,101.16,101.17,3314.0,93.9546,94.0196,93.936,93.9453,3314.0
2018-01-31 10:20:00,101.19,101.32,101.15,101.23,2823.0,93.9639,94.0846,93.9267,94.001,2823.0
2018-01-31 10:25:00,101.27,101.3,100.95,100.95,2405.0,94.0382,94.066,93.741,93.741,2405.0
2018-01-31 10:30:00,101.02,101.07,100.96,101.02,2524.0,93.806,93.8524,93.7503,93.806,2524.0
2018-01-31 10:35:00,101.02,101.08,100.81,100.81,3934.0,93.806,93.8617,93.611,93.611,3934.0
2018-01-31 10:40:00,100.92,100.92,100.67,100.73,986.0,93.7132,93.7132,93.481,93.5367,986.0
2018-01-31 10:45:00,100.64,100.81,100.59,100.81,1800.0,93.4531,93.611,93.4067,93.611,1800.0
2018-01-31 10:50:00,100.77,100.91,100.63,100.73,1747.0,93.5739,93.7039,93.4439,93.5367,1747.0
2018-01-31 10:55:00,100.63,100.64,100.36,100.64,2799.0,93.4439,93.4531,93.1931,93.4531,2799.0
2018-01-31 11:00:00,100.68,100.77,100.59,100.59,5004.0,93.4903,93.5739,93.4067,93.4067,5004.0
2018-01-31 11:05:00,100.62,100.71,100.57,100.61,8213.0,93.4346,93.5181,93.3881,93.4253,8213.0
2018-01-31 11:10:00,100.58,100.63,100.5,100.5,5801.0,93.3974,93.4439,93.3231,93.3231,5801.0
2018-01-31 11:15:00,100.56,100.56,100.34,100.5,5048.0,93.3789,93.3789,93.1746,93.3231,5048.0
2018-01-31 11:20:00,100.45,100.45,100.15,100.15,3700.0,93.2767,93.2767,92.9981,92.9981,3700.0
2018-01-31 11:25:00,100.2,100.36,100.2,100.29,4100.0,93.0446,93.1931,93.0446,93.1281,4100.0
2018-01-31 11:30:00,100.27,100.35,100.25,100.29,2700.0,93.1096,93.1839,93.091,93.1281,2700.0
2018-01-31 11:35:00,100.32,100.37,100.32,100.35,2584.0,93.156,93.2024,93.156,93.1839,2584.0
2018-01-31 11:40:00,100.31,100.33,100.23,100.26,3905.0,93.1467,93.1653,93.0724,93.1003,3905.0
2018-01-31 11:45:00,100.33,100.46,100.26,100.37,3219.0,93.1653,93.286,93.1003,93.2024,3219.0
2018-01-31 11:50:00,100.39,100.4,100.28,100.3,2444.0,93.221,93.2303,93.1189,93.1374,2444.0
2018-01-31 11:55:00,100.29,100.29,100.13,100.13,1618.0,93.1281,93.1281,92.9796,92.9796,1618.0
2018-01-31 12:00:00,100.15,100.24,100.15,100.24,1707.0,92.9981,93.0817,92.9981,93.0817,1707.0
2018-01-31 12:05:00,100.23,100.23,100.13,100.2,3702.0,93.0724,93.0724,92.9796,93.0446,3702.0
2018-01-31 12:10:00,100.2,100.26,100.15,100.24,2000.0,93.0446,93.1003,92.9981,93.0817,2000.0
2018-01-31 12:15:00,100.27,100.27,100.23,100.27,3200.0,93.1096,93.1096,93.0724,93.1096,3200.0
2018-01-31 12:20:00,100.28,100.46,100.28,100.43,3200.0,93.1189,93.286,93.1189,93.2581,3200.0
2018-01-31 12:25:00,100.41,100.41,100.34,100.34,2404.0,93.2396,93.2396,93.1746,93.1746,2404.0
2018-01-31 12:30:00,100.37,100.4,100.34,100.4,785.0,93.2024,93.2303,93.1746,93.2303,785.0
2018-01-31 12:35:00,100.38,100.41,100.31,100.34,2826.0,93.2117,93.2396,93.1467,93.1746,2826.0
2018-01-31 12:40:00,100.31,100.37,100.26,100.31,5384.0,93.1467,93.2024,93.1003,93.1467,5384.0
2018-01-31 12:45:00,100.37,100.43,100.35,100.39,2710.0,93.2024,93.2581,93.1839,93.221,2710.0
2018-01-31 12:50:00,100.38,100.4,100.35,100.4,1864.0,93.2117,93.2303,93.1839,93.2303,1864.0
2018-01-31 12:55:00,100.39,100.44,100.38,100.44,2200.0,93.221,93.2674,93.2117,93.2674,2200.0
2018-01-31 13:00:00,100.5,100.56,100.37,100.4,8532.0,93.3231,93.3789,93.2024,93.2303,8532.0
2018-01-31 13:05:00,100.38,100.42,100.35,100.41,2700.0,93.2117,93.2489,93.1839,93.2396,2700.0
2018-01-31 13:10:00,100.4,100.53,100.4,100.48,970.0,93.2303,93.351,93.2303,93.3046,970.0
2018-01-31 13:15:00,100.51,100.55,100.43,100.55,1200.0,93.3324,93.3696,93.2581,93.3696,1200.0
2018-01-31 13:20:00,100.53,100.6,100.51,100.58,1600.0,93.351,93.416,93.3324,93.3974,1600.0
2018-01-31 13:25:00,100.59,100.59,100.51,100.54,2815.0,93.4067,93.4067,93.3324,93.3603,2815.0
2018-01-31 13:30:00,100.57,100.67,100.57,100.64,3900.0,93.3881,93.481,93.3881,93.4531,3900.0
2018-01-31 13:35:00,100.64,100.74,100.63,100.74,7547.0,93.4531,93.546,93.4439,93.546,7547.0
2018-01-31 13:40:00,100.79,100.83,100.77,100.82,900.0,93.5924,93.6296,93.5739,93.6203,900.0
2018-01-31 13:45:00,100.76,100.78,100.7,100.72,2534.0,93.5646,93.5832,93.5089,93.5274,2534.0
2018-01-31 13:50:00,100.78,100.8,100.74,100.77,1944.0,93.5832,93.6017,93.546,93.5739,1944.0
2018-01-31 13:55:00,100.77,100.82,100.69,100.7,4000.0,93.5739,93.6203,93.4996,93.5089,4000.0
2018-01-31 14:00:00,100.73,100.89,100.69,100.75,6071.0,93.5367,93.6853,93.4996,93.5553,6071.0
2018-01-31 14:05:00,100.69,100.8,100.65,100.77,3508.0,93.4996,93.6017,93.4624,93.5739,3508.0
2018-01-31 14:10:00,100.78,100.89,100.67,100.67,13971.0,93.5832,93.6853,93.481,93.481,13971.0
2018-01-31 14:15:00,100.7,100.82,100.67,100.76,9895.0,93.5089,93.6203,93.481,93.5646,9895.0
2018-01-31 14:20:00,100.74,100.8,100.6,100.6,7993.0,93.546,93.6017,93.416,93.416,7993.0
2018-01-31 14:25:00,100.61,100.76,100.58,100.65,12826.0,93.4253,93.5646,93.3974,93.4624,12826.0
2018-01-31 14:30:00,100.63,100.7,100.59,100.61,10101.0,93.4439,93.5089,93.4067,93.4253,10101.0
2018-01-31 14:35:00,100.56,100.69,100.55,100.61,18665.0,93.3789,93.4996,93.3696,93.4253,18665.0
2018-01-31 14:40:00,100.57,100.69,100.5,100.51,9798.0,93.3881,93.4996,93.3231,93.3324,9798.0
2018-01-31 14:45:00,100.51,100.55,100.31,100.4,15118.0,93.3324,93.3696,93.1467,93.2303,15118.0
2018-01-31 14:50:00,100.37,100.49,100.3,100.48,17212.0,93.2024,93.3139,93.1374,93.3046,17212.0
2018-01-31 14:55:00,100.52,100.63,100.42,100.51,20500.0,93.3417,93.4439,93.2489,93.3324,20500.0
2018-01-31 15:00:00,100.5,100.56,100.37,100.48,17164.0,93.3231,93.3789,93.2024,93.3046,17164.0
2018-01-31 15:05:00,100.4,100.53,100.33,100.33,42048.0,93.2303,93.351,93.1653,93.1653,42048.0
2018-01-31 15:10:00,100.34,100.41,100.26,100.36,4109.0,93.1746,93.2396,93.1003,93.1931,4109.0
2018-01-31 15:15:00,100.31,100.43,100.08,100.39,8628.0,93.1467,93.2581,92.9331,93.221,8628.0
2018-01-31 15:20:00,100.4,100.43,100.31,100.39,3521.0,93.2303,93.2581,93.1467,93.221,3521.0
2018-01-31 15:25:00,100.38,100.59,100.38,100.59,7047.0,93.2117,93.4067,93.2117,93.4067,7047.0
2018-01-31 15:30:00,100.58,100.69,100.52,100.63,8341.0,93.3974,93.4996,93.3417,93.4439,8341.0
2018-01-31 15:35:00,100.69,100.86,100.68,100.84,9697.0,93.4996,93.6574,93.4903,93.6389,9697.0
2018-01-31 15:40:00,100.85,101.2,100.85,100.97,20867.0,93.6482,93.9732,93.6482,93.7596,20867.0
2018-01-31 15:45:00,100.99,101.12,100.99,101.0,13890.0,93.7782,93.8989,93.7782,93.7874,13890.0
2018-01-31 15:50:00,100.99,101.03,100.92,100.92,16554.0,93.7782,93.8153,93.7132,93.7132,16554.0
2018-01-31 15:55:00,100.93,100.94,100.77,100.79,41022.0,93.7224,93.7317,93.5739,93.5924,41022.0
2018-02-01 09:30:00,100.25,100.57,99.95,100.23,14971.0,93.091,93.3881,92.8124,93.0724,14971.0
2018-02-01 09:35:00,100.3,100.35,100.12,100.35,6500.0,93.1374,93.1839,92.9703,93.1839,6500.0
2018-02-01 09:40:00,100.36,100.48,99.91,99.91,7188.0,93.1931,93.3046,92.7753,92.7753,7188.0
2018-02-01 09:45:00,99.89,100.18,99.83,99.9,7800.0,92.7567,93.026,92.701,92.766,7800.0
2018-02-01 09:50:00,100.03,100.23,99.95,100.11,6025.0,92.8867,93.0724,92.8124,92.961,6025.0
2018-02-01 09:55:00,100.05,100.6,100.05,100.37,5896.0,92.9053,93.416,92.9053,93.2024,5896.0
2018-02-01 10:00:00,100.39,100.7,100.38,100.7,2100.0,93.221,93.5089,93.2117,93.5089,2100.0
2018-02-01 10:05:00,100.71,100.84,100.46,100.46,2302.0,93.5181,93.6389,93.286,93.286,2302.0
2018-02-01 10:10:00,100.46,100.49,100.33,100.33,2270.0,93.286,93.3139,93.1653,93.1653,2270.0
2018-02-01 10:15:00,100.44,100.76,100.3,100.67,4159.0,93.2674,93.5646,93.1374,93.481,4159.0
2018-02-01 10:20:00,100.63,100.63,100.34,100.34,2500.0,93.4439,93.4439,93.1746,93.1746,2500.0
2018-02-01 10:25:00,100.46,100.52,100.4,100.47,3500.0,93.286,93.3417,93.2303,93.2953,3500.0
2018-02-01 10:30:00,100.35,100.6,100.33,100.6,3585.0,93.1839,93.416,93.1653,93.416,3585.0
2018-02-01 10:35:00,100.57,100.68,100.56,100.64,1200.0,93.3881,93.4903,93.3789,93.4531,1200.0
2018-02-01 10:40:00,100.61,100.63,100.38,100.63,1900.0,93.4253,93.4439,93.2117,93.4439,1900.0
2018-02-01 10:45:00,100.62,100.73,100.59,100.59,2930.0,93.4346,93.5367,93.4067,93.4067,2930.0
2018-02-01 10:50:00,100.47,100.47,100.28,100.45,1500.0,93.2953,93.2953,93.1189,93.2767,1500.0
2018-02-01 10:55:00,100.47,100.57,100.43,100.45,2055.0,93.2953,93.3881,93.2581,93.2767,2055.0
2018-02-01 11:00:00,100.56,100.56,100.54,100.55,300.0,93.3789,93.3789,93.3603,93.3696,300.0
2018-02-01 11:05:00,100.51,100.51,100.28,100.34,2100.0,93.3324,93.3324,93.1189,93.1746,2100.0
2018-02-01 11:10:00,100.36,100.43,100.3,100.43,5087.0,93.1931,93.2581,93.1374,93.2581,5087.0
2018-02-01 11:15:00,100.49,100.51,100.34,100.51,3550.0,93.3139,93.3324,93.1746,93.3324,3550.0
2018-02-01 11:20:00,100.52,100.52,100.35,100.35,3232.0,93.3417,93.3417,93.1839,93.1839,3232.0
2018-02-01 11:25:00,100.37,100.37,100.02,100.22,2696.0,93.2024,93.2024,92.8774,93.0631,2696.0
2018-02-01 11:30:00,100.29,100.76,100.23,100.73,5694.0,93.1281,93.5646,93.0724,93.5367,5694.0
2018-02-01 11:35:00,100.7,100.86,100.68,100.85,2500.0,93.5089,93.6574,93.4903,93.6482,2500.0
2018-02-01 11:40:00,100.77,100.86,100.77,100.77,11972.0,93.5739,93.6574,93.5739,93.5739,11972.0
2018-02-01 11:45:00,100.81,100.86,100.74,100.77,3996.0,93.611,93.6574,93.546,93.5739,3996.0
2018-02-01 11:50:00,100.77,100.83,100.77,100.8,2050.0,93.5739,93.6296,93.5739,93.6017,2050.0
2018-02-01 11:55:00,100.74,100.82,100.72,100.81,1500.0,93.546,93.6203,93.5274,93.611,1500.0
2018-02-01 12:00:00,100.76,101.0,100.68,101.0,6734.0,93.5646,93.7874,93.4903,93.7874,6734.0
2018-02-01 12:05:00,101.05,101.2,101.0,101.01,6211.0,93.8339,93.9732,93.7874,93.7967,6211.0
2018-02-01 12:10:00,100.98,101.14,100.94,101.14,6207.0,93.7689,93.9174,93.7317,93.9174,6207.0
2018-02-01 12:15:00,101.09,101.23,101.08,101.23,1100.0,93.871,94.001,93.8617,94.001,1100.0
2018-02-01 12:20:00,101.13,101.17,101.08,101.11,3600.0,93.9082,93.9453,93.8617,93.8896,3600.0
2018-02-01 12:25:00,101.08,101.09,101.05,101.09,700.0,93.8617,93.871,93.8339,93.871,700.0
2018-02-01 12:30:00,101.08,101.18,101.03,101.18,2141.0,93.8617,93.9546,93.8153,93.9546,2141.0
2018-02-01 12:35:00,101.18,101.37,101.17,101.3,3100.0,93.9546,94.131,93.9453,94.066,3100.0
2018-02-01 12:40:00,101.26,101.3,101.14,101.17,3772.0,94.0289,94.066,93.9174,93.9453,3772.0
2018-02-01 12:45:00,101.18,101.24,101.18,101.21,2100.0,93.9546,94.0103,93.9546,93.9824,2100.0
2018-02-01 12:50:00,101.23,101.24,101.12,101.2,2660.0,94.001,94.0103,93.8989,93.9732,2660.0
2018-02-01 12:55:00,101.24,101.24,101.15,101.16,3551.0,94.0103,94.0103,93.9267,93.936,3551.0
2018-02-01 13:00:00,101.11,101.11,101.04,101.08,1600.0,93.8896,93.8896,93.8246,93.8617,1600.0
2018-02-01 13:05:00,101.12,101.24,101.12,101.14,3200.0,93.8989,94.0103,93.8989,93.9174,3200.0
2018-02-01 13:10:00,101.13,101.13,100.99,100.99,6594.0,93.9082,93.9082,93.7782,93.7782,6594.0
2018-02-01 13:15:00,100.96,100.96,100.77,100.81,1977.0,93.7503,93.7503,93.5739,93.611,1977.0
2018-02-01 13:20:00,100.81,100.81,100.62,100.73,7923.0,93.611,93.611,93.4346,93.5367,7923.0
2018-02-01 13:25:00,100.77,100.77,100.69,100.73,3598.0,93.5739,93.5739,93.4996,93.5367,3598.0
2018-02-01 13:30:00,100.73,100.73,100.64,100.7,9525.0,93.5367,93.5367,93.4531,93.5089,9525.0
2018-02-01 13:35:00,100.68,100.97,100.68,100.88,5119.0,93.4903,93.7596,93.4903,93.676,5119.0
2018-02-01 13:40:00,100.89,100.89,100.74,100.77,1000.0,93.6853,93.6853,93.546,93.5739,1000.0
2018-02-01 13:45:00,100.7,100.71,100.69,100.7,800.0,93.5089,93.5181,93.4996,93.5089,800.0
2018-02-01 13:50:00,100.7,100.83,100.69,100.76,1121.0,93.5089,93.6296,93.4996,93.5646,1121.0
2018-02-01 13:55:00,100.76,100.76,100.54,100.54,3910.0,93.5646,93.5646,93.3603,93.3603,3910.0
2018-02-01 14:00:00,100.6,100.65,100.54,100.62,1301.0,93.416,93.4624,93.3603,93.4346,1301.0
2018-02-01 14:05:00,100.68,100.68,100.57,100.6,1735.0,93.4903,93.4903,93.3881,93.416,1735.0
2018-02-01 14:10:00,100.49,100.6,100.45,100.45,4687.0,93.3139,93.416,93.2767,93.2767,4687.0
2018-02-01 14:15:00,100.43,100.44,100.15,100.15,10654.0,93.2581,93.2674,92.9981,92.9981,10654.0
2018-02-01 14:20:00,100.07,100.08,99.76,100.01,8300.0,92.9239,92.9331,92.636,92.8681,8300.0
2018-02-01 14:25:00,100.02,100.09,99.93,100.08,3881.0,92.8774,92.9424,92.7939,92.9331,3881.0
2018-02-01 14:30:00,100.03,100.03,99.91,99.91,2022.0,92.8867,92.8867,92.7753,92.7753,2022.0
2018-02-01 14:35:00,99.97,100.12,99.92,100.06,5502.0,92.831,92.9703,92.7846,92.9146,5502.0
2018-02-01 14:40:00,99.97,100.1,99.97,100.05,1329.0,92.831,92.9517,92.831,92.9053,1329.0
2018-02-01 14:45:00,100.07,100.15,99.93,99.98,2907.0,92.9239,92.9981,92.7939,92.8403,2907.0
2018-02-01 14:50:00,99.97,99.97,99.89,99.9,1900.0,92.831,92.831,92.7567,92.766,1900.0
2018-02-01 14:55:00,99.9,99.98,99.81,99.91,10650.0,92.766,92.8403,92.6824,92.7753,10650.0
2018-02-01 15:00:00,99.9,99.97,99.79,99.79,6642.0,92.766,92.831,92.6638,92.6638,6642.0
2018-02-01 15:05:00,99.84,99.91,99.8,99.86,4926.0,92.7103,92.7753,92.6731,92.7288,4926.0
2018-02-01 15:10:00,99.86,99.92,99.76,99.76,6538.0,92.7288,92.7846,92.636,92.636,6538.0
2018-02-01 15:15:00,99.77,99.91,99.57,99.57,18730.0,92.6453,92.7753,92.4596,92.4596,18730.0
2018-02-01 15:20:00,99.56,99.58,99.4,99.51,12584.0,92.4503,92.4688,92.3017,92.4038,12584.0
2018-02-01 15:25:00,99.51,99.54,99.37,99.39,8913.0,92.4038,92.4317,92.2738,92.2924,8913.0
2018-02-01 15:30:00,99.39,99.42,99.29,99.41,13297.0,92.2924,92.3203,92.1996,92.311,13297.0
2018-02-01 15:35:00,99.42,99.6,99.42,99.59,14052.0,92.3203,92.4874,92.3203,92.4781,14052.0
2018-02-01 15:40:00,99.55,99.56,99.38,99.38,13759.0,92.441,92.4503,92.2831,92.2831,13759.0
2018-02-01 15:45:00,99.37,99.6,99.37,99.6,48057.0,92.2738,92.4874,92.2738,92.4874,48057.0
2018-02-01 15:50:00,99.59,99.63,99.48,99.51,30054.0,92.4781,92.5153,92.376,92.4038,30054.0
2018-02-01 15:55:00,99.53,99.72,99.51,99.7,38663.0,92.4224,92.5988,92.4038,92.5803,38663.0
2018-02-02 09:30:00,98.75,98.92,98.55,98.73,19354.0,91.6981,91.856,91.5124,91.6795,19354.0
2018-02-02 09:35:00,98.73,99.03,98.68,98.76,8087.0,91.6795,91.9581,91.6331,91.7074,8087.0
2018-02-02 09:40:00,98.86,99.08,98.84,98.89,5128.0,91.8003,92.0046,91.7817,91.8281,5128.0
2018-02-02 09:45:00,98.9,99.14,98.88,98.88,4569.0,91.8374,92.0603,91.8188,91.8188,4569.0
2018-02-02 09:50:00,98.94,99.1,98.82,98.95,12460.0,91.8745,92.0231,91.7631,91.8838,12460.0
2018-02-02 09:55:00,98.86,99.06,98.81,98.9,27953.0,91.8003,91.986,91.7538,91.8374,27953.0
2018-02-02 10:00:00,98.75,98.76,98.48,98.53,4400.0,91.6981,91.7074,91.4474,91.4938,4400.0
2018-02-02 10:05:00,98.44,98.74,98.43,98.45,6267.0,91.4103,91.6888,91.401,91.4195,6267.0
2018-02-02 10:10:00,98.45,98.79,98.45,98.77,6000.0,91.4195,91.7353,91.4195,91.7167,6000.0
2018-02-02 10:15:00,98.76,98.81,98.59,98.63,4600.0,91.7074,91.7538,91.5495,91.5867,4600.0
2018-02-02 10:20:00,98.63,98.99,98.63,98.87,6326.0,91.5867,91.921,91.5867,91.8095,6326.0
2018-02-02 10:25:00,98.88,98.99,98.84,98.88,6001.0,91.8188,91.921,91.7817,91.8188,6001.0
2018-02-02 10:30:00,98.88,98.88,98.44,98.65,8205.0,91.8188,91.8188,91.4103,91.6053,8205.0
2018-02-02 10:35:00,98.66,98.73,98.62,98.64,3505.0,91.6145,91.6795,91.5774,91.596,3505.0
2018-02-02 10:40:00,98.69,98.69,98.37,98.39,2400.0,91.6424,91.6424,91.3453,91.3638,2400.0
2018-02-02 10:45:00,98.37,98.4,98.28,98.29,3323.0,91.3453,91.3731,91.2617,91.271,3323.0
2018-02-02 10:50:00,98.38,98.48,98.24,98.48,3579.0,91.3545,91.4474,91.2245,91.4474,3579.0
2018-02-02 10:55:00,98.54,98.61,98.32,98.41,1862.0,91.5031,91.5681,91.2988,91.3824,1862.0
2018-02-02 11:00:00,98.45,98.62,98.4,98.62,2700.0,91.4195,91.5774,91.3731,91.5774,2700.0
2018-02-02 11:05:00,98.71,98.71,98.56,98.66,796.0,91.661,91.661,91.5217,91.6145,796.0
2018-02-02 11:10:00,98.69,98.75,98.61,98.75,26623.0,91.6424,91.6981,91.5681,91.6981,26623.0
2018-02-02 11:15:00,98.79,98.8,98.56,98.71,5200.0,91.7353,91.7445,91.5217,91.661,5200.0
2018-02-02 11:20:00,98.69,98.71,98.58,98.65,1939.0,91.6424,91.661,91.5403,91.6053,1939.0
2018-02-02 11:25:00,98.65,98.73,98.5,98.5,2014.0,91.6053,91.6795,91.466,91.466,2014.0
2018-02-02 11:30:00,98.59,98.64,98.45,98.45,1101.0,91.5495,91.596,91.4195,91.4195,1101.0
2018-02-02 11:35:00,98.47,98.48,98.32,98.36,4026.0,91.4381,91.4474,91.2988,91.336,4026.0
2018-02-02 11:40:00,98.37,98.39,98.2,98.27,5280.0,91.3453,91.3638,91.1874,91.2524,5280.0
2018-02-02 11:45:00,98.32,98.34,98.32,98.34,525.0,91.2988,91.3174,91.2988,91.3174,525.0
2018-02-02 11:50:00,98.3,98.42,98.26,98.42,3912.0,91.2803,91.3917,91.2431,91.3917,3912.0
2018-02-02 11:55:00,98.39,98.39,98.25,98.29,4898.0,91.3638,91.3638,91.2338,91.271,4898.0
2018-02-02 12:00:00,98.25,98.39,98.25,98.34,16239.0,91.2338,91.3638,91.2338,91.3174,16239.0
2018-02-02 12:05:00,98.34,98.37,98.21,98.21,6010.0,91.3174,91.3453,91.1967,91.1967,6010.0
2018-02-02 12:10:00,98.24,98.29,98.17,98.23,4134.0,91.2245,91.271,91.1595,91.2153,4134.0
2018-02-02 12:15:00,98.27,98.34,98.21,98.31,3687.0,91.2524,91.3174,91.1967,91.2895,3687.0
2018-02-02 12:20:00,98.31,98.31,98.2,98.26,1335.0,91.2895,91.2895,91.1874,91.2431,1335.0
2018-02-02 12:25:00,98.24,98.44,98.24,98.44,20995.0,91.2245,91.4103,91.2245,91.4103,20995.0
2018-02-02 12:30:00,98.46,98.46,98.3,98.34,11638.0,91.4288,91.4288,91.2803,91.3174,11638.0
2018-02-02 12:35:00,98.31,98.31,98.27,98.27,2700.0,91.2895,91.2895,91.2524,91.2524,2700.0
2018-02-02 12:40:00,98.27,98.45,98.24,98.44,10872.0,91.2524,91.4195,91.2245,91.4103,10872.0
2018-02-02 12:45:00,98.41,98.42,98.29,98.31,9297.0,91.3824,91.3917,91.271,91.2895,9297.0
2018-02-02 12:50:00,98.3,98.44,98.3,98.44,2864.0,91.2803,91.4103,91.2803,91.4103,2864.0
2018-02-02 12:55:00,98.4,98.63,98.4,98.63,2168.0,91.3731,91.5867,91.3731,91.5867,2168.0
2018-02-02 13:00:00,98.62,98.65,98.49,98.49,2245.0,91.5774,91.6053,91.4567,91.4567,2245.0
2018-02-02 13:05:00,98.52,98.56,98.38,98.39,3000.0,91.4845,91.5217,91.3545,91.3638,3000.0
2018-02-02 13:10:00,98.37,98.44,98.31,98.38,2673.0,91.3453,91.4103,91.2895,91.3545,2673.0
2018-02-02 13:15:00,98.37,98.38,98.32,98.33,700.0,91.3453,91.3545,91.2988,91.3081,700.0
2018-02-02 13:20:00,98.36,98.36,98.14,98.19,3842.0,91.336,91.336,91.1317,91.1781,3842.0
2018-02-02 13:25:00,98.18,98.3,98.15,98.27,3110.0,91.1688,91.2803,91.141,91.2524,3110.0
2018-02-02 13:30:00,98.27,98.27,98.18,98.26,1201.0,91.2524,91.2524,91.1688,91.2431,1201.0
2018-02-02 13:35:00,98.23,98.24,98.07,98.07,5200.0,91.2153,91.2245,91.0667,91.0667,5200.0
2018-02-02 13:40:00,98.06,98.06,97.94,97.94,2915.0,91.0574,91.0574,90.946,90.946,2915.0
2018-02-02 13:45:00,97.94,98.05,97.82,97.97,3327.0,90.946,91.0481,90.8345,90.9738,3327.0
2018-02-02 13:50:00,97.94,98.09,97.92,98.08,4000.0,90.946,91.0852,90.9274,91.076,4000.0
2018-02-02 13:55:00,98.13,98.17,98.03,98.17,1450.0,91.1224,91.1595,91.0295,91.1595,1450.0
2018-02-02 14:00:00,98.1,98.12,97.99,97.99,6262.0,91.0945,91.1131,90.9924,90.9924,6262.0
2018-02-02 14:05:00,97.98,97.98,97.7,97.79,7341.0,90.9831,90.9831,90.7231,90.8067,7341.0
2018-02-02 14:10:00,97.79,97.8,97.54,97.56,4109.0,90.8067,90.816,90.5745,90.5931,4109.0
2018-02-02 14:15:00,97.51,97.58,97.16,97.33,6397.0,90.5467,90.6117,90.2217,90.3795,6397.0
2018-02-02 14:20:00,97.4,97.49,97.38,97.49,4746.0,90.4445,90.5281,90.426,90.5281,4746.0
2018-02-02 14:25:00,97.5,97.64,97.36,97.4,12300.0,90.5374,90.6674,90.4074,90.4445,12300.0
2018-02-02 14:30:00,97.46,97.68,97.44,97.56,4901.0,90.5002,90.7045,90.4817,90.5931,4901.0
2018-02-02 14:35:00,97.61,97.69,97.44,97.65,5529.0,90.6395,90.7138,90.4817,90.6767,5529.0
2018-02-02 14:40:00,97.55,97.58,97.5,97.55,4054.0,90.5838,90.6117,90.5374,90.5838,4054.0
2018-02-02 14:45:00,97.56,97.56,97.4,97.43,1728.0,90.5931,90.5931,90.4445,90.4724,1728.0
2018-02-02 14:50:00,97.39,97.6,97.39,97.52,6606.0,90.4352,90.6302,90.4352,90.556,6606.0
2018-02-02 14:55:00,97.57,97.58,97.43,97.53,5249.0,90.6024,90.6117,90.4724,90.5652,5249.0
2018-02-02 15:00:00,97.49,97.5,97.28,97.28,6071.0,90.5281,90.5374,90.3331,90.3331,6071.0
2018-02-02 15:05:00,97.27,97.35,97.18,97.28,10986.0,90.3238,90.3981,90.2402,90.3331,10986.0
2018-02-02 15:10:00,97.3,97.51,97.29,97.38,5362.0,90.3517,90.5467,90.3424,90.426,5362.0
2018-02-02 15:15:00,97.38,97.59,97.38,97.5,5534.0,90.426,90.621,90.426,90.5374,5534.0
2018-02-02 15:20:00,97.5,97.66,97.44,97.54,5800.0,90.5374,90.686,90.4817,90.5745,5800.0
2018-02-02 15:25:00,97.57,97.59,97.46,97.46,5159.0,90.6024,90.621,90.5002,90.5002,5159.0
2018-02-02 15:30:00,97.43,97.55,97.38,97.46,13638.0,90.4724,90.5838,90.426,90.5002,13638.0
2018-02-02 15:35:00,97.45,97.61,97.44,97.58,5902.0,90.491,90.6395,90.4817,90.6117,5902.0
2018-02-02 15:40:00,97.53,97.53,97.25,97.27,13006.0,90.5652,90.5652,90.3052,90.3238,13006.0
2018-02-02 15:45:00,97.3,97.31,97.18,97.21,11943.0,90.3517,90.3609,90.2402,90.2681,11943.0
2018-02-02 15:50:00,97.21,97.27,97.16,97.19,13393.0,90.2681,90.3238,90.2217,90.2495,13393.0
2018-02-02 15:55:00,97.18,97.2,96.82,96.95,62289.0,90.2402,90.2588,89.9059,90.0267,62289.0
2018-02-05 09:30:00,95.99,96.89,95.95,96.89,22486.0,89.1352,89.9709,89.0981,89.9709,22486.0
2018-02-05 09:35:00,96.8,97.4,96.71,96.95,11471.0,89.8874,90.4445,89.8038,90.0267,11471.0
2018-02-05 09:40:00,97.06,97.06,96.5,96.5,3550.0,90.1288,90.1288,89.6088,89.6088,3550.0
2018-02-05 09:45:00,96.73,96.89,96.25,96.8,18581.0,89.8224,89.9709,89.3766,89.8874,18581.0
2018-02-05 09:50:00,96.68,96.69,96.55,96.65,2445.0,89.7759,89.7852,89.6552,89.7481,2445.0
2018-02-05 09:55:00,96.66,96.81,96.61,96.77,2220.0,89.7574,89.8967,89.7109,89.8595,2220.0
2018-02-05 10:00:00,96.68,96.75,96.58,96.64,1500.0,89.7759,89.8409,89.6831,89.7388,1500.0
2018-02-05 10:05:00,96.64,97.0,96.64,96.91,3716.0,89.7388,90.0731,89.7388,89.9895,3716.0
2018-02-05 10:10:00,96.84,97.01,96.82,97.01,3443.0,89.9245,90.0824,89.9059,90.0824,3443.0
2018-02-05 10:15:00,96.99,97.15,96.97,97.08,5542.0,90.0638,90.2124,90.0452,90.1474,5542.0
2018-02-05 10:20:00,97.16,97.41,97.13,97.41,8154.0,90.2217,90.4538,90.1938,90.4538,8154.0
2018-02-05 10:25:00,97.41,97.41,97.12,97.17,4375.0,90.4538,90.4538,90.1845,90.2309,4375.0
2018-02-05 10:30:00,97.16,97.16,96.91,96.97,8382.0,90.2217,90.2217,89.9895,90.0452,8382.0
2018-02-05 10:35:00,97.0,97.12,96.99,97.06,2200.0,90.0731,90.1845,90.0638,90.1288,2200.0
2018-02-05 10:40:00,96.97,96.97,96.65,96.76,5548.0,90.0452,90.0452,89.7481,89.8502,5548.0
2018-02-05 10:45:00,96.73,96.73,96.57,96.59,7158.0,89.8224,89.8224,89.6738,89.6924,7158.0
2018-02-05 10:50:00,96.59,96.62,96.41,96.41,4149.0,89.6924,89.7202,89.5252,89.5252,4149.0
2018-02-05 10:55:00,96.39,96.88,96.39,96.76,8503.0,89.5066,89.9617,89.5066,89.8502,8503.0
2018-02-05 11:00:00,96.8,96.84,96.67,96.69,4850.0,89.8874,89.9245,89.7667,89.7852,4850.0
2018-02-05 11:05:00,96.73,96.83,96.73,96.75,3330.0,89.8224,89.9152,89.8224,89.8409,3330.0
2018-02-05 11:10:00,96.68,96.71,96.62,96.68,2832.0,89.7759,89.8038,89.7202,89.7759,2832.0
2018-02-05 11:15:00,96.6,96.66,96.47,96.5,3349.0,89.7017,89.7574,89.5809,89.6088,3349.0
2018-02-05 11:20:00,96.55,96.64,96.48,96.63,6872.0,89.6552,89.7388,89.5902,89.7295,6872.0
2018-02-05 11:25:00,96.65,96.72,96.53,96.61,9706.0,89.7481,89.8131,89.6366,89.7109,9706.0
2018-02-05 11:30:00,96.58,96.58,96.43,96.46,1900.0,89.6831,89.6831,89.5438,89.5716,1900.0
2018-02-05 11:35:00,96.51,96.55,96.34,96.37,5400.0,89.6181,89.6552,89.4602,89.4881,5400.0
2018-02-05 11:40:00,96.33,96.33,96.0,96.0,4400.0,89.4509,89.4509,89.1445,89.1445,4400.0
2018-02-05 11:45:00,95.93,96.28,95.93,96.27,4303.0,89.0795,89.4045,89.0795,89.3952,4303.0
2018-02-05 11:50:00,96.28,96.44,96.28,96.41,5300.0,89.4045,89.5531,89.4045,89.5252,5300.0
2018-02-05 11:55:00,96.39,96.56,96.36,96.45,5570.0,89.5066,89.6645,89.4788,89.5624,5570.0
2018-02-05 12:00:00,96.45,96.49,96.31,96.31,2565.0,89.5624,89.5995,89.4324,89.4324,2565.0
2018-02-05 12:05:00,96.31,96.44,96.29,96.4,3569.0,89.4324,89.5531,89.4138,89.5159,3569.0
2018-02-05 12:10:00,96.34,96.45,96.3,96.32,4785.0,89.4602,89.5624,89.4231,89.4416,4785.0
2018-02-05 12:15:00,96.33,96.33,96.16,96.16,3459.0,89.4509,89.4509,89.2931,89.2931,3459.0
2018-02-05 12:20:00,96.02,96.02,95.77,95.93,5208.0,89.1631,89.1631,88.9309,89.0795,5208.0
2018-02-05 12:25:00,95.92,96.08,95.92,95.98,4707.0,89.0702,89.2188,89.0702,89.1259,4707.0
2018-02-05 12:30:00,95.99,96.26,95.99,96.26,3839.0,89.1352,89.3859,89.1352,89.3859,3839.0
2018-02-05 12:35:00,96.21,96.25,96.04,96.1,6432.0,89.3395,89.3766,89.1816,89.2374,6432.0
2018-02-05 12:40:00,96.12,96.27,96.12,96.23,2973.0,89.2559,89.3952,89.2559,89.3581,2973.0
2018-02-05 12:45:00,96.21,96.39,96.13,96.39,4925.0,89.3395,89.5066,89.2652,89.5066,4925.0
2018-02-05 12:50:00,96.38,96.38,96.22,96.22,2626.0,89.4974,89.4974,89.3488,89.3488,2626.0
2018-02-05 12:55:00,96.26,96.26,95.99,95.99,1300.0,89.3859,89.3859,89.1352,89.1352,1300.0
2018-02-05 13:00:00,95.99,95.99,95.44,95.55,14165.0,89.1352,89.1352,88.6245,88.7266,14165.0
2018-02-05 13:05:00,95.52,95.69,95.45,95.47,6909.0,88.6988,88.8566,88.6338,88.6523,6909.0
2018-02-05 13:10:00,95.48,95.58,95.34,95.38,4882.0,88.6616,88.7545,88.5316,88.5688,4882.0
2018-02-05 13:15:00,95.46,95.58,95.27,95.46,8214.0,88.6431,88.7545,88.4666,88.6431,8214.0
2018-02-05 13:20:00,95.41,95.51,95.36,95.47,4682.0,88.5966,88.6895,88.5502,88.6523,4682.0
2018-02-05 13:25:00,95.5,95.53,95.16,95.36,6975.0,88.6802,88.7081,88.3645,88.5502,6975.0
2018-02-05 13:30:00,95.49,95.59,95.32,95.37,11338.0,88.6709,88.7638,88.5131,88.5595,11338.0
2018-02-05 13:35:00,95.39,95.54,95.35,95.37,6211.0,88.5781,88.7173,88.5409,88.5595,6211.0
2018-02-05 13:40:00,95.42,95.57,95.31,95.52,1600.0,88.6059,88.7452,88.5038,88.6988,1600.0
2018-02-05 13:45:00,95.56,95.64,95.49,95.57,5061.0,88.7359,88.8102,88.6709,88.7452,5061.0
2018-02-05 13:50:00,95.65,95.84,95.46,95.77,6016.0,88.8195,88.9959,88.6431,88.9309,6016.0
2018-02-05 13:55:00,95.84,96.05,95.81,96.01,6490.0,88.9959,89.1909,88.9681,89.1538,6490.0
2018-02-05 14:00:00,96.09,96.09,95.82,95.93,6518.0,89.2281,89.2281,88.9774,89.0795,6518.0
2018-02-05 14:05:00,95.91,95.93,95.7,95.76,5161.0,89.0609,89.0795,88.8659,88.9216,5161.0
2018-02-05 14:10:00,95.7,95.9,95.64,95.77,4104.0,88.8659,89.0516,88.8102,88.9309,4104.0
2018-02-05 14:15:00,95.74,95.74,95.45,95.67,5100.0,88.9031,88.9031,88.6338,88.8381,5100.0
2018-02-05 14:20:00,95.59,95.59,95.43,95.5,5031.0,88.7638,88.7638,88.6152,88.6802,5031.0
2018-02-05 14:25:00,95.43,95.58,95.43,95.5,7098.0,88.6152,88.7545,88.6152,88.6802,7098.0
2018-02-05 14:30:00,95.48,95.54,95.28,95.28,11898.0,88.6616,88.7173,88.4759,88.4759,11898.0
2018-02-05 14:35:00,95.36,95.46,95.35,95.41,11265.0,88.5502,88.6431,88.5409,88.5966,11265.0
2018-02-05 14:40:00,95.44,95.52,95.14,95.17,8142.0,88.6245,88.6988,88.3459,88.3738,8142.0
2018-02-05 14:45:00,95.23,95.3,95.01,95.05,10039.0,88.4295,88.4945,88.2252,88.2623,10039.0
2018-02-05 14:50:00,95.07,95.1,94.84,94.9,10816.0,88.2809,88.3088,88.0673,88.1231,10816.0
2018-02-05 14:55:00,94.9,94.95,94.41,94.54,10850.0,88.1231,88.1695,87.668,87.7888,10850.0
2018-02-05 15:00:00,94.55,94.74,94.24,94.27,10489.0,87.798,87.9745,87.5102,87.538,10489.0
2018-02-05 15:05:00,94.24,94.44,93.38,93.38,14534.0,87.5102,87.6959,86.7116,86.7116,14534.0
2018-02-05 15:10:00,93.36,93.94,93.14,93.89,16661.0,86.693,87.2316,86.4887,87.1852,16661.0
2018-02-05 15:15:00,94.05,94.91,94.05,94.4,10646.0,87.3338,88.1323,87.3338,87.6588,10646.0
2018-02-05 15:20:00,94.39,95.04,94.24,94.78,16447.0,87.6495,88.2531,87.5102,88.0116,16447.0
2018-02-05 15:25:00,94.84,95.13,94.72,95.07,12363.0,88.0673,88.3366,87.9559,88.2809,12363.0
2018-02-05 15:30:00,95.12,95.21,94.71,95.03,16793.0,88.3273,88.4109,87.9466,88.2438,16793.0
2018-02-05 15:35:00,94.96,95.08,94.51,94.52,19107.0,88.1788,88.2902,87.7609,87.7702,19107.0
2018-02-05 15:40:00,94.53,94.61,94.2,94.5,18978.0,87.7795,87.8538,87.473,87.7516,18978.0
2018-02-05 15:45:00,94.46,94.5,93.79,93.79,16356.0,87.7145,87.7516,87.0923,87.0923,16356.0
2018-02-05 15:50:00,93.82,94.1,93.46,93.47,20489.0,87.1202,87.3802,86.7859,86.7952,20489.0
2018-02-05 15:55:00,93.54,93.98,93.31,93.35,50245.0,86.8602,87.2687,86.6466,86.6837,50245.0
2018-02-06 09:30:00,91.79,92.12,91.47,91.99,19311.0,85.2351,85.5416,84.938,85.4209,19311.0
2018-02-06 09:35:00,92.04,92.75,92.03,92.75,4400.0,85.4673,86.1266,85.458,86.1266,4400.0
2018-02-06 09:40:00,92.93,93.36,92.87,93.36,3939.0,86.2937,86.693,86.238,86.693,3939.0
2018-02-06 09:45:00,93.28,93.72,92.8,93.67,13770.0,86.6187,87.0273,86.173,86.9809,13770.0
2018-02-06 09:50:00,93.5,93.84,93.32,93.7,4292.0,86.823,87.1387,86.6559,87.0087,4292.0
2018-02-06 09:55:00,93.73,93.87,92.84,92.99,12163.0,87.0366,87.1666,86.2102,86.3494,12163.0
2018-02-06 10:00:00,92.97,93.72,92.97,93.68,8740.0,86.3309,87.0273,86.3309,86.9902,8740.0
2018-02-06 10:05:00,93.77,93.97,93.07,93.07,11900.0,87.0737,87.2595,86.4237,86.4237,11900.0
2018-02-06 10:10:00,93.16,93.33,92.91,92.91,7998.0,86.5073,86.6652,86.2752,86.2752,7998.0
2018-02-06 10:15:00,92.98,92.99,91.98,92.33,5410.0,86.3402,86.3494,85.4116,85.7366,5410.0
2018-02-06 10:20:00,92.35,92.79,92.29,92.57,8077.0,85.7551,86.1637,85.6994,85.9594,8077.0
2018-02-06 10:25:00,92.73,92.96,92.42,92.59,8590.0,86.108,86.3216,85.8202,85.978,8590.0
2018-02-06 10:30:00,92.46,92.57,91.94,92.06,9605.0,85.8573,85.9594,85.3744,85.4859,9605.0
2018-02-06 10:35:00,91.91,92.1,91.64,92.09,11471.0,85.3466,85.523,85.0959,85.5137,11471.0
2018-02-06 10:40:00,92.13,92.28,91.94,92.25,7266.0,85.5509,85.6901,85.3744,85.6623,7266.0
2018-02-06 10:45:00,92.4,93.0,92.39,92.87,9955.0,85.8016,86.3587,85.7923,86.238,9955.0
2018-02-06 10:50:00,92.97,93.19,92.57,93.06,10254.0,86.3309,86.5352,85.9594,86.4144,10254.0
2018-02-06 10:55:00,93.2,93.29,92.63,92.63,11918.0,86.5445,86.628,86.0152,86.0152,11918.0
2018-02-06 11:00:00,92.6,92.83,92.44,92.83,9494.0,85.9873,86.2009,85.8387,86.2009,9494.0
2018-02-06 11:05:00,92.82,92.94,92.42,92.86,12307.0,86.1916,86.303,85.8202,86.2287,12307.0
2018-02-06 11:10:00,92.86,93.05,92.58,92.79,18802.0,86.2287,86.4052,85.9687,86.1637,18802.0
2018-02-06 11:15:00,92.79,93.18,92.6,93.18,20928.0,86.1637,86.5259,85.9873,86.5259,20928.0
2018-02-06 11:20:00,93.2,93.32,93.0,93.02,11574.0,86.5445,86.6559,86.3587,86.3773,11574.0
2018-02-06 11:25:00,92.97,93.22,92.82,93.19,19768.0,86.3309,86.563,86.1916,86.5352,19768.0
2018-02-06 11:30:00,93.06,93.06,92.57,92.74,14063.0,86.4144,86.4144,85.9594,86.1173,14063.0
2018-02-06 11:35:00,92.62,92.99,92.57,92.88,9151.0,86.0059,86.3494,85.9594,86.2473,9151.0
2018-02-06 11:40:00,92.97,93.24,92.91,93.16,6154.0,86.3309,86.5816,86.2752,86.5073,6154.0
2018-02-06 11:45:00,93.06,93.32,92.96,93.25,7546.0,86.4144,86.6559,86.3216,86.5909,7546.0
2018-02-06 11:50:00,93.46,93.55,93.19,93.25,6054.0,86.7859,86.8695,86.5352,86.5909,6054.0
2018-02-06 11:55:00,93.22,93.32,93.11,93.12,8242.0,86.563,86.6559,86.4609,86.4702,8242.0
2018-02-06 12:00:00,93.1,93.36,93.08,93.3,5940.0,86.4516,86.693,86.433,86.6373,5940.0
2018-02-06 12:05:00,93.27,93.68,93.27,93.66,9818.0,86.6095,86.9902,86.6095,86.9716,9818.0
2018-02-06 12:10:00,93.57,93.71,93.4,93.68,8545.0,86.888,87.018,86.7302,86.9902,8545.0
2018-02-06 12:15:00,93.72,94.01,93.54,93.54,4700.0,87.0273,87.2966,86.8602,86.8602,4700.0
2018-02-06 12:20:00,93.64,93.73,93.52,93.7,7295.0,86.953,87.0366,86.8416,87.0087,7295.0
2018-02-06 12:25:00,93.65,94.03,93.65,94.03,3788.0,86.9623,87.3152,86.9623,87.3152,3788.0
2018-02-06 12:30:00,94.11,94.49,93.92,93.93,5327.0,87.3895,87.7423,87.213,87.2223,5327.0
2018-02-06 12:35:00,93.96,94.35,93.75,94.3,5248.0,87.2502,87.6123,87.0552,87.5659,5248.0
2018-02-06 12:40:00,94.27,94.27,93.95,93.95,2210.0,87.538,87.538,87.2409,87.2409,2210.0
2018-02-06 12:45:00,93.95,93.95,93.74,93.76,2230.0,87.2409,87.2409,87.0459,87.0645,2230.0
2018-02-06 12:50:00,93.66,93.72,93.53,93.71,3200.0,86.9716,87.0273,86.8509,87.018,3200.0
2018-02-06 12:55:00,93.55,93.81,93.5,93.79,4003.0,86.8695,87.1109,86.823,87.0923,4003.0
2018-02-06 13:00:00,93.65,93.72,93.32,93.32,4500.0,86.9623,87.0273,86.6559,86.6559,4500.0
2018-02-06 13:05:00,93.43,93.43,93.01,93.09,2124.0,86.758,86.758,86.368,86.4423,2124.0
2018-02-06 13:10:00,93.09,93.61,92.96,93.6,13652.0,86.4423,86.9252,86.3216,86.9159,13652.0
2018-02-06 13:15:00,93.49,93.78,93.2,93.78,5746.0,86.8137,87.083,86.5445,87.083,5746.0
2018-02-06 13:20:00,93.82,93.82,93.45,93.53,1500.0,87.1202,87.1202,86.7766,86.8509,1500.0
2018-02-06 13:25:00,93.63,93.74,93.42,93.66,3700.0,86.9437,87.0459,86.7487,86.9716,3700.0
2018-02-06 13:30:00,93.52,93.57,93.15,93.29,9368.0,86.8416,86.888,86.498,86.628,9368.0
2018-02-06 13:35:00,93.25,93.65,93.25,93.31,5172.0,86.5909,86.9623,86.5909,86.6466,5172.0
2018-02-06 13:40:00,93.36,93.43,93.09,93.19,25213.0,86.693,86.758,86.4423,86.5352,25213.0
2018-02-06 13:45:00,93.12,93.33,92.97,93.22,4000.0,86.4702,86.6652,86.3309,86.563,4000.0
2018-02-06 13:50:00,93.15,93.22,92.97,92.97,6462.0,86.498,86.563,86.3309,86.3309,6462.0
2018-02-06 13:55:00,93.08,93.13,92.91,92.96,6713.0,86.433,86.4794,86.2752,86.3216,6713.0
2018-02-06 14:00:00,93.03,93.15,92.93,92.93,4600.0,86.3866,86.498,86.2937,86.2937,4600.0
2018-02-06 14:05:00,92.87,92.99,92.68,92.78,5798.0,86.238,86.3494,86.0616,86.1544,5798.0
2018-02-06 14:10:00,92.78,93.33,92.73,93.16,7574.0,86.1544,86.6652,86.108,86.5073,7574.0
2018-02-06 14:15:00,93.09,93.16,92.9,92.96,8160.0,86.4423,86.5073,86.2659,86.3216,8160.0
2018-02-06 14:20:00,92.9,93.06,92.86,92.94,7155.0,86.2659,86.4144,86.2287,86.303,7155.0
2018-02-06 14:25:00,92.88,93.09,92.83,92.99,5745.0,86.2473,86.4423,86.2009,86.3494,5745.0
2018-02-06 14:30:00,93.08,93.37,93.02,93.28,12321.0,86.433,86.7023,86.3773,86.6187,12321.0
2018-02-06 14:35:00,93.24,93.41,93.24,93.37,5880.0,86.5816,86.7395,86.5816,86.7023,5880.0
2018-02-06 14:40:00,93.38,93.49,93.31,93.48,11638.0,86.7116,86.8137,86.6466,86.8045,11638.0
2018-02-06 14:45:00,93.53,94.0,93.51,94.0,7893.0,86.8509,87.2873,86.8323,87.2873,7893.0
2018-02-06 14:50:00,94.04,94.22,93.83,94.17,6206.0,87.3245,87.4916,87.1295,87.4452,6206.0
2018-02-06 14:55:00,94.21,94.58,94.21,94.58,11023.0,87.4823,87.8259,87.4823,87.8259,11023.0
2018-02-06 15:00:00,94.58,94.79,94.43,94.67,8646.0,87.8259,88.0209,87.6866,87.9095,8646.0
2018-02-06 15:05:00,94.73,95.11,94.7,95.11,16786.0,87.9652,88.3181,87.9373,88.3181,16786.0
2018-02-06 15:10:00,95.14,95.15,94.56,94.61,16917.0,88.3459,88.3552,87.8073,87.8538,16917.0
2018-02-06 15:15:00,94.6,94.81,94.48,94.48,17017.0,87.8445,88.0395,87.733,87.733,17017.0
2018-02-06 15:20:00,94.49,94.8,94.35,94.42,17740.0,87.7423,88.0302,87.6123,87.6773,17740.0
2018-02-06 15:25:00,94.41,94.91,94.4,94.87,8548.0,87.668,88.1323,87.6588,88.0952,8548.0
2018-02-06 15:30:00,94.92,95.19,94.7,95.04,18609.0,88.1416,88.3923,87.9373,88.2531,18609.0
2018-02-06 15:35:00,95.01,95.41,94.89,95.41,14547.0,88.2252,88.5966,88.1138,88.5966,14547.0
2018-02-06 15:40:00,95.41,95.52,95.29,95.31,17915.0,88.5966,88.6988,88.4852,88.5038,17915.0
2018-02-06 15:45:00,95.21,95.29,94.55,94.55,25792.0,88.4109,88.4852,87.798,87.798,25792.0
2018-02-06 15:50:00,94.55,94.83,94.47,94.75,24920.0,87.798,88.058,87.7238,87.9838,24920.0
2018-02-06 15:55:00,94.77,95.12,94.71,95.08,84347.0,88.0023,88.3273,87.9466,88.2902,84347.0
2018-02-07 09:30:00,93.32,93.57,93.18,93.24,37126.0,86.9834,87.2165,86.853,86.9089,37126.0
2018-02-07 09:35:00,93.4,93.8,93.32,93.56,12062.0,87.058,87.4309,86.9834,87.2072,12062.0
2018-02-07 09:40:00,93.86,94.3,93.75,93.93,19151.0,87.4868,87.8969,87.3843,87.552,19151.0
2018-02-07 09:45:00,93.95,94.12,93.7,93.73,11186.0,87.5707,87.7291,87.3376,87.3656,11186.0
2018-02-07 09:50:00,93.75,94.1,93.67,94.04,13883.0,87.3843,87.7105,87.3097,87.6546,13883.0
2018-02-07 09:55:00,94.03,94.24,93.81,93.9,9929.0,87.6452,87.841,87.4402,87.5241,9929.0
2018-02-07 10:00:00,93.84,94.18,93.81,94.17,6124.0,87.4681,87.7851,87.4402,87.7757,6124.0
2018-02-07 10:05:00,94.07,94.52,94.06,94.52,6616.0,87.6825,88.102,87.6732,88.102,6616.0
2018-02-07 10:10:00,94.51,94.79,94.46,94.7,5023.0,88.0926,88.3536,88.046,88.2697,5023.0
2018-02-07 10:15:00,94.74,94.78,94.35,94.36,5892.0,88.307,88.3443,87.9435,87.9528,5892.0
2018-02-07 10:20:00,94.36,94.36,93.98,94.12,3012.0,87.9528,87.9528,87.5986,87.7291,3012.0
2018-02-07 10:25:00,94.24,94.29,94.07,94.18,8220.0,87.841,87.8876,87.6825,87.7851,8220.0
2018-02-07 10:30:00,94.09,94.35,93.93,94.06,22969.0,87.7012,87.9435,87.552,87.6732,22969.0
2018-02-07 10:35:00,94.14,94.31,94.03,94.31,4064.0,87.7478,87.9062,87.6452,87.9062,4064.0
2018-02-07 10:40:00,94.32,94.36,94.07,94.08,5953.0,87.9155,87.9528,87.6825,87.6918,5953.0
2018-02-07 10:45:00,94.07,94.4,94.07,94.34,4168.0,87.6825,87.9901,87.6825,87.9342,4168.0
2018-02-07 10:50:00,94.43,94.43,94.2,94.25,4300.0,88.0181,88.0181,87.8037,87.8503,4300.0
2018-02-07 10:55:00,94.31,94.6,94.31,94.52,9377.0,87.9062,88.1765,87.9062,88.102,9377.0
2018-02-07 11:00:00,94.5,94.71,94.5,94.65,3100.0,88.0833,88.2791,88.0833,88.2231,3100.0
2018-02-07 11:05:00,94.62,94.93,94.61,94.93,5731.0,88.1952,88.4841,88.1859,88.4841,5731.0
2018-02-07 11:10:00,94.88,94.88,94.61,94.61,4100.0,88.4375,88.4375,88.1859,88.1859,4100.0
2018-02-07 11:15:00,94.63,94.63,94.4,94.4,1100.0,88.2045,88.2045,87.9901,87.9901,1100.0
2018-02-07 11:20:00,94.36,94.44,94.36,94.38,2038.0,87.9528,88.0274,87.9528,87.9715,2038.0
2018-02-07 11:25:00,94.33,94.37,94.08,94.08,3300.0,87.9249,87.9622,87.6918,87.6918,3300.0
2018-02-07 11:30:00,94.18,94.18,93.78,93.93,16100.0,87.7851,87.7851,87.4122,87.552,16100.0
2018-02-07 11:35:00,93.91,94.06,93.84,94.06,2000.0,87.5334,87.6732,87.4681,87.6732,2000.0
2018-02-07 11:40:00,94.17,94.28,93.97,94.28,2510.0,87.7757,87.8783,87.5893,87.8783,2510.0
2018-02-07 11:45:00,94.24,94.25,94.12,94.2,2500.0,87.841,87.8503,87.7291,87.8037,2500.0
2018-02-07 11:50:00,94.27,94.36,94.23,94.26,1607.0,87.8689,87.9528,87.8317,87.8596,1607.0
2018-02-07 11:55:00,94.2,94.39,94.17,94.39,3257.0,87.8037,87.9808,87.7757,87.9808,3257.0
2018-02-07 12:00:00,94.47,94.7,94.47,94.59,700.0,88.0554,88.2697,88.0554,88.1672,700.0
2018-02-07 12:05:00,94.54,94.54,94.32,94.32,1400.0,88.1206,88.1206,87.9155,87.9155,1400.0
2018-02-07 12:10:00,94.33,94.42,94.32,94.4,3107.0,87.9249,88.0088,87.9155,87.9901,3107.0
2018-02-07 12:15:00,94.35,94.39,94.34,94.34,545.0,87.9435,87.9808,87.9342,87.9342,545.0
2018-02-07 12:20:00,94.34,94.47,94.31,94.39,9975.0,87.9342,88.0554,87.9062,87.9808,9975.0
2018-02-07 12:25:00,94.48,94.48,94.42,94.42,700.0,88.0647,88.0647,88.0088,88.0088,700.0
2018-02-07 12:30:00,94.48,94.48,94.17,94.17,4301.0,88.0647,88.0647,87.7757,87.7757,4301.0
2018-02-07 12:35:00,94.21,94.21,94.13,94.14,1400.0,87.813,87.813,87.7384,87.7478,1400.0
2018-02-07 12:40:00,94.09,94.12,94.01,94.04,1600.0,87.7012,87.7291,87.6266,87.6546,1600.0
2018-02-07 12:45:00,94.11,94.19,93.94,93.94,4900.0,87.7198,87.7944,87.5614,87.5614,4900.0
2018-02-07 12:50:00,94.02,94.03,93.9,93.94,2955.0,87.6359,87.6452,87.5241,87.5614,2955.0
2018-02-07 12:55:00,93.89,93.94,93.77,93.77,1300.0,87.5147,87.5614,87.4029,87.4029,1300.0
2018-02-07 13:00:00,93.79,93.89,93.52,93.64,3780.0,87.4215,87.5147,87.1699,87.2817,3780.0
2018-02-07 13:05:00,93.58,93.58,93.39,93.45,5000.0,87.2258,87.2258,87.0487,87.1046,5000.0
2018-02-07 13:10:00,93.37,93.46,93.1,93.1,6542.0,87.0301,87.1139,86.7784,86.7784,6542.0
2018-02-07 13:15:00,93.1,93.42,92.86,93.36,3971.0,86.7784,87.0767,86.5547,87.0207,3971.0
2018-02-07 13:20:00,93.5,93.5,93.05,93.2,2600.0,87.1512,87.1512,86.7318,86.8716,2600.0
2018-02-07 13:25:00,93.28,93.3,93.05,93.13,5930.0,86.9462,86.9648,86.7318,86.8064,5930.0
2018-02-07 13:30:00,93.2,93.2,92.98,93.16,4100.0,86.8716,86.8716,86.6665,86.8343,4100.0
2018-02-07 13:35:00,93.33,93.65,93.33,93.45,2900.0,86.9928,87.291,86.9928,87.1046,2900.0
2018-02-07 13:40:00,93.51,93.75,93.38,93.75,2600.0,87.1605,87.3843,87.0394,87.3843,2600.0
2018-02-07 13:45:00,93.7,93.7,93.39,93.51,3200.0,87.3376,87.3376,87.0487,87.1605,3200.0
2018-02-07 13:50:00,93.41,93.42,93.14,93.15,7157.0,87.0673,87.0767,86.8157,86.825,7157.0
2018-02-07 13:55:00,93.17,93.29,93.11,93.2,2434.0,86.8436,86.9555,86.7877,86.8716,2434.0
2018-02-07 14:00:00,93.26,93.26,92.75,92.9,6146.0,86.9275,86.9275,86.4522,86.592,6146.0
2018-02-07 14:05:00,93.07,93.19,92.78,92.95,4367.0,86.7504,86.8623,86.4801,86.6386,4367.0
2018-02-07 14:10:00,92.87,93.09,92.86,93.06,2400.0,86.564,86.7691,86.5547,86.7411,2400.0
2018-02-07 14:15:00,92.99,93.05,92.94,92.96,2707.0,86.6759,86.7318,86.6293,86.6479,2707.0
2018-02-07 14:20:00,93.0,93.18,93.0,93.15,3800.0,86.6852,86.853,86.6852,86.825,3800.0
2018-02-07 14:25:00,93.14,93.32,93.13,93.25,3418.0,86.8157,86.9834,86.8064,86.9182,3418.0
2018-02-07 14:30:00,93.33,93.38,93.17,93.22,6750.0,86.9928,87.0394,86.8436,86.8902,6750.0
2018-02-07 14:35:00,93.3,93.51,93.2,93.2,4000.0,86.9648,87.1605,86.8716,86.8716,4000.0
2018-02-07 14:40:00,93.2,93.2,92.99,93.02,6835.0,86.8716,86.8716,86.6759,86.7038,6835.0
2018-02-07 14:45:00,93.04,93.1,92.81,92.89,6600.0,86.7225,86.7784,86.5081,86.5826,6600.0
2018-02-07 14:50:00,92.79,92.9,92.64,92.86,7573.0,86.4894,86.592,86.3496,86.5547,7573.0
2018-02-07 14:55:00,92.82,93.04,92.79,92.93,5360.0,86.5174,86.7225,86.4894,86.6199,5360.0
2018-02-07 15:00:00,93.05,93.25,92.96,93.24,6552.0,86.7318,86.9182,86.6479,86.9089,6552.0
2018-02-07 15:05:00,93.31,93.34,93.22,93.22,2800.0,86.9741,87.0021,86.8902,86.8902,2800.0
2018-02-07 15:10:00,93.18,93.37,93.18,93.3,4032.0,86.853,87.0301,86.853,86.9648,4032.0
2018-02-07 15:15:00,93.39,93.4,93.33,93.34,3200.0,87.0487,87.058,86.9928,87.0021,3200.0
2018-02-07 15:20:00,93.3,93.46,93.28,93.37,9550.0,86.9648,87.1139,86.9462,87.0301,9550.0
2018-02-07 15:25:00,93.39,93.59,93.36,93.42,7230.0,87.0487,87.2351,87.0207,87.0767,7230.0
2018-02-07 15:30:00,93.39,93.48,93.29,93.38,13021.0,87.0487,87.1326,86.9555,87.0394,13021.0
2018-02-07 15:35:00,93.38,93.55,93.37,93.38,13308.0,87.0394,87.1978,87.0301,87.0394,13308.0
2018-02-07 15:40:00,93.36,93.51,93.36,93.36,10051.0,87.0207,87.1605,87.0207,87.0207,10051.0
2018-02-07 15:45:00,93.33,93.34,92.88,93.1,25597.0,86.9928,87.0021,86.5733,86.7784,25597.0
2018-02-07 15:50:00,93.06,93.1,92.84,92.95,32558.0,86.7411,86.7784,86.536,86.6386,32558.0
2018-02-07 15:55:00,92.95,93.06,92.56,92.57,68302.0,86.6386,86.7411,86.2751,86.2844,68302.0
2018-02-08 09:30:00,92.52,92.96,92.43,92.77,11732.0,86.2378,86.6479,86.1539,86.4708,11732.0
2018-02-08 09:35:00,92.47,92.91,92.39,92.61,3308.0,86.1912,86.6013,86.1166,86.3217,3308.0
2018-02-08 09:40:00,92.6,92.6,92.39,92.51,1822.0,86.3123,86.3123,86.1166,86.2284,1822.0
2018-02-08 09:45:00,92.37,92.37,91.72,91.99,5604.0,86.098,86.098,85.4921,85.7438,5604.0
2018-02-08 09:50:00,92.05,92.34,92.05,92.27,2737.0,85.7997,86.07,85.7997,86.0047,2737.0
2018-02-08 09:55:00,92.27,92.3,92.05,92.27,3909.0,86.0047,86.0327,85.7997,86.0047,3909.0
2018-02-08 10:00:00,92.31,92.32,91.96,92.08,6898.0,86.042,86.0514,85.7158,85.8276,6898.0
2018-02-08 10:05:00,91.98,92.56,91.98,92.56,3148.0,85.7344,86.2751,85.7344,86.2751,3148.0
2018-02-08 10:10:00,92.46,92.55,92.08,92.12,4536.0,86.1818,86.2657,85.8276,85.8649,4536.0
2018-02-08 10:15:00,92.09,92.49,92.09,92.49,2162.0,85.837,86.2098,85.837,86.2098,2162.0
2018-02-08 10:20:00,92.38,92.38,91.93,92.23,4079.0,86.1073,86.1073,85.6878,85.9675,4079.0
2018-02-08 10:25:00,92.19,92.36,91.97,92.07,2700.0,85.9302,86.0886,85.7251,85.8183,2700.0
2018-02-08 10:30:00,92.06,92.2,91.87,91.87,3154.0,85.809,85.9395,85.6319,85.6319,3154.0
2018-02-08 10:35:00,91.96,92.05,91.8,91.97,2782.0,85.7158,85.7997,85.5667,85.7251,2782.0
2018-02-08 10:40:00,92.05,92.14,91.88,91.95,4382.0,85.7997,85.8836,85.6412,85.7065,4382.0
2018-02-08 10:45:00,91.93,91.93,91.57,91.72,2718.0,85.6878,85.6878,85.3523,85.4921,2718.0
2018-02-08 10:50:00,91.68,91.75,91.18,91.29,5753.0,85.4548,85.5201,84.9888,85.0913,5753.0
2018-02-08 10:55:00,91.3,91.34,91.16,91.26,7557.0,85.1006,85.1379,84.9701,85.0633,7557.0
2018-02-08 11:00:00,91.26,91.5,91.24,91.48,4163.0,85.0633,85.287,85.0447,85.2684,4163.0
2018-02-08 11:05:00,91.53,91.87,91.53,91.78,10546.0,85.315,85.6319,85.315,85.548,10546.0
2018-02-08 11:10:00,91.69,91.82,91.53,91.54,5768.0,85.4641,85.5853,85.315,85.3243,5768.0
2018-02-08 11:15:00,91.41,91.57,91.32,91.34,2400.0,85.2031,85.3523,85.1193,85.1379,2400.0
2018-02-08 11:20:00,91.34,91.38,91.0,91.04,9488.0,85.1379,85.1752,84.821,84.8583,9488.0
2018-02-08 11:25:00,91.03,91.2,90.92,91.1,11512.0,84.8489,85.0074,84.7464,84.9142,11512.0
2018-02-08 11:30:00,91.19,91.29,90.96,91.29,3513.0,84.9981,85.0913,84.7837,85.0913,3513.0
2018-02-08 11:35:00,91.22,91.51,91.21,91.47,6975.0,85.026,85.2964,85.0167,85.2591,6975.0
2018-02-08 11:40:00,91.47,91.53,91.19,91.33,3320.0,85.2591,85.315,84.9981,85.1286,3320.0
2018-02-08 11:45:00,91.26,91.41,91.21,91.34,3209.0,85.0633,85.2031,85.0167,85.1379,3209.0
2018-02-08 11:50:00,91.52,91.79,91.48,91.68,2300.0,85.3057,85.5573,85.2684,85.4548,2300.0
2018-02-08 11:55:00,91.67,91.7,91.51,91.54,3900.0,85.4455,85.4734,85.2964,85.3243,3900.0
2018-02-08 12:00:00,91.63,91.69,91.51,91.51,1952.0,85.4082,85.4641,85.2964,85.2964,1952.0
2018-02-08 12:05:00,91.6,91.6,91.35,91.48,3521.0,85.3802,85.3802,85.1472,85.2684,3521.0
2018-02-08 12:10:00,91.48,91.48,91.24,91.3,1915.0,85.2684,85.2684,85.0447,85.1006,1915.0
2018-02-08 12:15:00,91.3,91.42,91.25,91.38,3634.0,85.1006,85.2125,85.054,85.1752,3634.0
2018-02-08 12:20:00,91.31,91.32,91.04,91.16,2200.0,85.1099,85.1193,84.8583,84.9701,2200.0
2018-02-08 12:25:00,91.11,91.12,90.83,91.08,7101.0,84.9235,84.9328,84.6625,84.8955,7101.0
2018-02-08 12:30:00,91.07,91.12,90.82,90.91,3567.0,84.8862,84.9328,84.6532,84.7371,3567.0
2018-02-08 12:35:00,90.87,91.01,90.7,90.92,5358.0,84.6998,84.8303,84.5414,84.7464,5358.0
2018-02-08 12:40:00,90.99,91.2,90.99,91.01,2340.0,84.8117,85.0074,84.8117,84.8303,2340.0
2018-02-08 12:45:00,91.0,91.0,90.65,90.76,5746.0,84.821,84.821,84.4947,84.5973,5746.0
2018-02-08 12:50:00,90.59,90.62,90.21,90.35,2843.0,84.4388,84.4668,84.0846,84.2151,2843.0
2018-02-08 12:55:00,90.34,90.61,90.18,90.56,7225.0,84.2058,84.4575,84.0567,84.4109,7225.0
2018-02-08 13:00:00,90.57,90.68,90.45,90.65,2511.0,84.4202,84.5227,84.3083,84.4947,2511.0
2018-02-08 13:05:00,90.63,90.92,90.55,90.91,4516.0,84.4761,84.7464,84.4015,84.7371,4516.0
2018-02-08 13:10:00,90.97,91.04,90.74,90.74,4197.0,84.793,84.8583,84.5786,84.5786,4197.0
2018-02-08 13:15:00,90.75,91.17,90.74,90.94,3822.0,84.588,84.9794,84.5786,84.7651,3822.0
2018-02-08 13:20:00,90.98,91.2,90.86,91.0,4400.0,84.8023,85.0074,84.6905,84.821,4400.0
2018-02-08 13:25:00,90.92,90.95,90.71,90.71,1200.0,84.7464,84.7744,84.5507,84.5507,1200.0
2018-02-08 13:30:00,90.66,90.71,90.51,90.61,8341.0,84.5041,84.5507,84.3643,84.4575,8341.0
2018-02-08 13:35:00,90.69,91.06,90.67,91.06,4200.0,84.532,84.8769,84.5134,84.8769,4200.0
2018-02-08 13:40:00,91.12,91.23,90.97,91.23,3375.0,84.9328,85.0354,84.793,85.0354,3375.0
2018-02-08 13:45:00,91.26,91.34,90.97,90.97,6348.0,85.0633,85.1379,84.793,84.793,6348.0
2018-02-08 13:50:00,91.07,91.22,90.92,91.22,1400.0,84.8862,85.026,84.7464,85.026,1400.0
2018-02-08 13:55:00,91.06,91.1,90.93,91.08,2800.0,84.8769,84.9142,84.7557,84.8955,2800.0
2018-02-08 14:00:00,91.03,91.07,90.75,90.78,5700.0,84.8489,84.8862,84.588,84.6159,5700.0
2018-02-08 14:05:00,90.8,90.91,90.7,90.84,3100.0,84.6346,84.7371,84.5414,84.6718,3100.0
2018-02-08 14:10:00,90.97,91.04,90.88,91.03,2616.0,84.793,84.8583,84.7091,84.8489,2616.0
2018-02-08 14:15:00,90.89,91.24,90.83,91.14,4074.0,84.7184,85.0447,84.6625,84.9515,4074.0
2018-02-08 14:20:00,91.08,91.2,90.81,90.81,3505.0,84.8955,85.0074,84.6439,84.6439,3505.0
2018-02-08 14:25:00,90.73,91.02,90.62,90.8,18912.0,84.5693,84.8396,84.4668,84.6346,18912.0
2018-02-08 14:30:00,90.86,90.93,90.69,90.87,21426.0,84.6905,84.7557,84.532,84.6998,21426.0
2018-02-08 14:35:00,90.79,90.83,90.6,90.83,6105.0,84.6252,84.6625,84.4481,84.6625,6105.0
2018-02-08 14:40:00,90.76,90.78,90.68,90.7,3100.0,84.5973,84.6159,84.5227,84.5414,3100.0
2018-02-08 14:45:00,90.68,90.98,90.66,90.92,4896.0,84.5227,84.8023,84.5041,84.7464,4896.0
2018-02-08 14:50:00,90.96,90.98,90.69,90.7,5489.0,84.7837,84.8023,84.532,84.5414,5489.0
2018-02-08 14:55:00,90.61,90.74,90.51,90.64,4900.0,84.4575,84.5786,84.3643,84.4854,4900.0
2018-02-08 15:00:00,90.58,90.93,90.58,90.93,6100.0,84.4295,84.7557,84.4295,84.7557,6100.0
2018-02-08 15:05:00,90.98,90.98,90.6,90.6,8928.0,84.8023,84.8023,84.4481,84.4481,8928.0
2018-02-08 15:10:00,90.57,90.59,90.28,90.37,7155.0,84.4202,84.4388,84.1499,84.2338,7155.0
2018-02-08 15:15:00,90.33,90.51,90.33,90.4,8414.0,84.1965,84.3643,84.1965,84.2617,8414.0
2018-02-08 15:20:00,90.33,90.57,90.26,90.52,5800.0,84.1965,84.4202,84.1312,84.3736,5800.0
2018-02-08 15:25:00,90.62,90.96,90.62,90.81,19861.0,84.4668,84.7837,84.4668,84.6439,19861.0
2018-02-08 15:30:00,90.78,90.84,90.53,90.55,19097.0,84.6159,84.6718,84.3829,84.4015,19097.0
2018-02-08 15:35:00,90.52,90.55,90.24,90.25,11803.0,84.3736,84.4015,84.1126,84.1219,11803.0
2018-02-08 15:40:00,90.3,90.52,90.06,90.52,21551.0,84.1685,84.3736,83.9448,84.3736,21551.0
2018-02-08 15:45:00,90.43,90.44,89.93,90.06,21959.0,84.2897,84.299,83.8236,83.9448,21959.0
2018-02-08 15:50:00,90.0,90.01,89.72,89.88,25934.0,83.8889,83.8982,83.6279,83.777,25934.0
2018-02-08 15:55:00,89.86,89.9,89.22,89.29,58023.0,83.7584,83.7957,83.1618,83.2271,58023.0
2018-02-09 09:30:00,90.26,90.42,90.0,90.21,11665.0,84.1312,84.2804,83.8889,84.0846,11665.0
2018-02-09 09:35:00,90.22,90.6,90.22,90.34,20050.0,84.0939,84.4481,84.0939,84.2058,20050.0
2018-02-09 09:40:00,90.04,90.26,89.8,90.13,5510.0,83.9262,84.1312,83.7025,84.0101,5510.0
2018-02-09 09:45:00,90.33,90.59,89.83,90.04,10843.0,84.1965,84.4388,83.7304,83.9262,10843.0
2018-02-09 09:50:00,90.05,90.27,89.83,90.27,6700.0,83.9355,84.1405,83.7304,84.1405,6700.0
2018-02-09 09:55:00,90.37,90.98,90.26,90.36,10680.0,84.2338,84.8023,84.1312,84.2244,10680.0
2018-02-09 10:00:00,90.55,90.64,90.22,90.32,3728.0,84.4015,84.4854,84.0939,84.1872,3728.0
2018-02-09 10:05:00,90.42,90.5,89.92,90.08,7636.0,84.2804,84.3549,83.8143,83.9634,7636.0
2018-02-09 10:10:00,90.3,90.3,89.94,90.08,3311.0,84.1685,84.1685,83.833,83.9634,3311.0
2018-02-09 10:15:00,89.98,90.21,89.8,89.95,5227.0,83.8702,84.0846,83.7025,83.8423,5227.0
2018-02-09 10:20:00,90.1,90.34,90.03,90.03,3600.0,83.9821,84.2058,83.9168,83.9168,3600.0
2018-02-09 10:25:00,90.26,90.74,90.26,90.27,3242.0,84.1312,84.5786,84.1312,84.1405,3242.0
2018-02-09 10:30:00,90.29,90.5,90.01,90.29,3787.0,84.1592,84.3549,83.8982,84.1592,3787.0
2018-02-09 10:35:00,90.3,90.38,90.01,90.08,6667.0,84.1685,84.2431,83.8982,83.9634,6667.0
2018-02-09 10:40:00,90.04,90.04,89.55,89.55,7793.0,83.9262,83.9262,83.4694,83.4694,7793.0
2018-02-09 10:45:00,89.61,89.61,89.19,89.19,3939.0,83.5254,83.5254,83.1339,83.1339,3939.0
2018-02-09 10:50:00,89.33,89.83,89.29,89.78,4909.0,83.2644,83.7304,83.2271,83.6838,4909.0
2018-02-09 10:55:00,89.91,89.94,89.56,89.6,4600.0,83.805,83.833,83.4788,83.516,4600.0
2018-02-09 11:00:00,89.65,90.16,89.64,89.94,5150.0,83.5626,84.038,83.5533,83.833,5150.0
2018-02-09 11:05:00,90.09,90.09,89.76,89.86,2843.0,83.9728,83.9728,83.6652,83.7584,2843.0
2018-02-09 11:10:00,90.02,90.08,89.8,89.83,2660.0,83.9075,83.9634,83.7025,83.7304,2660.0
2018-02-09 11:15:00,89.88,89.88,89.63,89.79,4050.0,83.777,83.777,83.544,83.6931,4050.0
2018-02-09 11:20:00,89.78,89.93,89.62,89.69,4218.0,83.6838,83.8236,83.5347,83.5999,4218.0
2018-02-09 11:25:00,89.65,89.77,89.57,89.69,1345.0,83.5626,83.6745,83.4881,83.5999,1345.0
2018-02-09 11:30:00,89.7,89.78,89.6,89.64,2574.0,83.6093,83.6838,83.516,83.5533,2574.0
2018-02-09 11:35:00,89.84,89.98,89.75,89.85,5082.0,83.7397,83.8702,83.6559,83.7491,5082.0
2018-02-09 11:40:00,89.76,89.85,89.72,89.83,3107.0,83.6652,83.7491,83.6279,83.7304,3107.0
2018-02-09 11:45:00,89.78,89.83,89.67,89.69,1100.0,83.6838,83.7304,83.5813,83.5999,1100.0
2018-02-09 11:50:00,89.62,89.63,89.31,89.34,4694.0,83.5347,83.544,83.2457,83.2737,4694.0
2018-02-09 11:55:00,89.44,89.54,89.21,89.25,4400.0,83.3669,83.4601,83.1525,83.1898,4400.0
2018-02-09 12:00:00,89.3,89.37,89.17,89.23,1769.0,83.2364,83.3017,83.1152,83.1712,1769.0
2018-02-09 12:05:00,89.17,89.18,88.64,88.66,9022.0,83.1152,83.1246,82.6212,82.6399,9022.0
2018-02-09 12:10:00,88.66,88.92,88.5,88.51,5000.0,82.6399,82.8822,82.4907,82.5001,5000.0
2018-02-09 12:15:00,88.59,88.83,88.52,88.52,8850.0,82.5746,82.7983,82.5094,82.5094,8850.0
2018-02-09 12:20:00,88.69,89.06,88.69,89.01,4140.0,82.6678,83.0127,82.6678,82.9661,4140.0
2018-02-09 12:25:00,89.0,89.0,88.58,88.7,3429.0,82.9568,82.9568,82.5653,82.6772,3429.0
2018-02-09 12:30:00,88.74,88.89,88.69,88.77,2200.0,82.7144,82.8543,82.6678,82.7424,2200.0
2018-02-09 12:35:00,88.62,88.67,88.37,88.43,4263.0,82.6026,82.6492,82.3696,82.4255,4263.0
2018-02-09 12:40:00,88.51,88.51,88.2,88.2,1800.0,82.5001,82.5001,82.2111,82.2111,1800.0
2018-02-09 12:45:00,88.24,88.3,88.21,88.23,2300.0,82.2484,82.3043,82.2204,82.2391,2300.0
2018-02-09 12:50:00,88.29,88.52,88.19,88.41,5885.0,82.295,82.5094,82.2018,82.4068,5885.0
2018-02-09 12:55:00,88.42,88.96,88.4,88.83,3599.0,82.4162,82.9195,82.3975,82.7983,3599.0
2018-02-09 13:00:00,88.9,88.91,88.54,88.54,5895.0,82.8636,82.8729,82.528,82.528,5895.0
2018-02-09 13:05:00,88.64,88.72,88.36,88.36,7881.0,82.6212,82.6958,82.3602,82.3602,7881.0
2018-02-09 13:10:00,88.39,88.44,88.15,88.34,2967.0,82.3882,82.4348,82.1645,82.3416,2967.0
2018-02-09 13:15:00,88.41,88.48,88.17,88.31,3852.0,82.4068,82.4721,82.1831,82.3136,3852.0
2018-02-09 13:20:00,88.38,88.46,87.71,87.97,8953.0,82.3789,82.4534,81.7544,81.9967,8953.0
2018-02-09 13:25:00,87.98,88.15,87.67,88.01,9201.0,82.006,82.1645,81.7171,82.034,9201.0
2018-02-09 13:30:00,87.95,88.07,87.83,87.9,5972.0,81.9781,82.0899,81.8662,81.9315,5972.0
2018-02-09 13:35:00,87.9,88.04,87.81,87.97,9272.0,81.9315,82.062,81.8476,81.9967,9272.0
2018-02-09 13:40:00,87.97,88.31,87.96,88.2,4980.0,81.9967,82.3136,81.9874,82.2111,4980.0
2018-02-09 13:45:00,88.18,88.6,88.18,88.44,3888.0,82.1925,82.5839,82.1925,82.4348,3888.0
2018-02-09 13:50:00,88.54,88.92,88.53,88.83,1700.0,82.528,82.8822,82.5187,82.7983,1700.0
2018-02-09 13:55:00,88.99,89.18,88.83,88.87,10800.0,82.9475,83.1246,82.7983,82.8356,10800.0
2018-02-09 14:00:00,88.87,89.7,88.87,89.69,23970.0,82.8356,83.6093,82.8356,83.5999,23970.0
2018-02-09 14:05:00,89.57,89.78,89.57,89.65,2050.0,83.4881,83.6838,83.4881,83.5626,2050.0
2018-02-09 14:10:00,89.68,90.2,89.63,89.85,6827.0,83.5906,84.0753,83.544,83.7491,6827.0
2018-02-09 14:15:00,89.95,90.43,89.83,90.3,7200.0,83.8423,84.2897,83.7304,84.1685,7200.0
2018-02-09 14:20:00,90.34,90.68,90.3,90.64,7325.0,84.2058,84.5227,84.1685,84.4854,7325.0
2018-02-09 14:25:00,90.69,90.83,90.24,90.24,5730.0,84.532,84.6625,84.1126,84.1126,5730.0
2018-02-09 14:30:00,90.14,90.28,89.76,89.92,3500.0,84.0194,84.1499,83.6652,83.8143,3500.0
2018-02-09 14:35:00,89.77,90.05,89.56,90.02,5011.0,83.6745,83.9355,83.4788,83.9075,5011.0
2018-02-09 14:40:00,90.13,90.13,89.8,89.88,3100.0,84.0101,84.0101,83.7025,83.777,3100.0
2018-02-09 14:45:00,89.92,90.12,89.84,89.91,2500.0,83.8143,84.0007,83.7397,83.805,2500.0
2018-02-09 14:50:00,90.03,90.43,89.93,90.15,2600.0,83.9168,84.2897,83.8236,84.0287,2600.0
2018-02-09 14:55:00,90.07,90.09,89.85,89.96,4845.0,83.9541,83.9728,83.7491,83.8516,4845.0
2018-02-09 15:00:00,89.86,89.88,89.48,89.63,4800.0,83.7584,83.777,83.4042,83.544,4800.0
2018-02-09 15:05:00,89.58,89.71,89.31,89.37,2940.0,83.4974,83.6186,83.2457,83.3017,2940.0
2018-02-09 15:10:00,89.32,89.76,89.09,89.76,8248.0,83.2551,83.6652,83.0407,83.6652,8248.0
2018-02-09 15:15:00,89.77,89.85,89.61,89.75,6417.0,83.6745,83.7491,83.5254,83.6559,6417.0
2018-02-09 15:20:00,89.87,90.02,89.87,89.92,3750.0,83.7677,83.9075,83.7677,83.8143,3750.0
2018-02-09 15:25:00,89.88,90.05,89.62,89.8,9849.0,83.777,83.9355,83.5347,83.7025,9849.0
2018-02-09 15:30:00,89.97,90.33,89.87,90.23,10789.0,83.8609,84.1965,83.7677,84.1033,10789.0
2018-02-09 15:35:00,90.3,90.37,89.99,90.33,16218.0,84.1685,84.2338,83.8796,84.1965,16218.0
2018-02-09 15:40:00,90.38,90.76,90.31,90.76,12907.0,84.2431,84.5973,84.1778,84.5973,12907.0
2018-02-09 15:45:00,90.79,91.53,90.76,91.44,34678.0,84.6252,85.315,84.5973,85.2311,34678.0
2018-02-09 15:50:00,91.43,91.81,91.32,91.63,44073.0,85.2218,85.576,85.1193,85.4082,44073.0
2018-02-09 15:55:00,91.66,91.66,90.82,91.04,58813.0,85.4362,85.4362,84.6532,84.8583,58813.0
2018-02-12 09:30:00,91.73,91.74,91.15,91.52,17205.0,85.5014,85.5107,84.9608,85.3057,17205.0
2018-02-12 09:35:00,91.41,91.5,91.33,91.33,700.0,85.2031,85.287,85.1286,85.1286,700.0
2018-02-12 09:40:00,91.38,91.69,91.38,91.43,1764.0,85.1752,85.4641,85.1752,85.2218,1764.0
2018-02-12 09:45:00,91.67,91.77,91.32,91.4,7555.0,85.4455,85.5387,85.1193,85.1938,7555.0
2018-02-12 09:50:00,91.29,91.4,90.89,91.09,6130.0,85.0913,85.1938,84.7184,84.9049,6130.0
2018-02-12 09:55:00,91.07,91.32,90.68,90.7,7800.0,84.8862,85.1193,84.5227,84.5414,7800.0
2018-02-12 10:00:00,90.89,91.06,90.74,90.9,4891.0,84.7184,84.8769,84.5786,84.7278,4891.0
2018-02-12 10:05:00,90.9,91.16,90.87,90.95,3900.0,84.7278,84.9701,84.6998,84.7744,3900.0
2018-02-12 10:10:00,90.87,91.07,90.78,91.01,9644.0,84.6998,84.8862,84.6159,84.8303,9644.0
2018-02-12 10:15:00,91.01,91.05,90.74,90.95,7906.0,84.8303,84.8676,84.5786,84.7744,7906.0
2018-02-12 10:20:00,90.75,91.03,90.52,90.85,9413.0,84.588,84.8489,84.3736,84.6812,9413.0
2018-02-12 10:25:00,90.77,90.91,90.47,90.91,3530.0,84.6066,84.7371,84.327,84.7371,3530.0
2018-02-12 10:30:00,90.86,90.92,90.58,90.92,8098.0,84.6905,84.7464,84.4295,84.7464,8098.0
2018-02-12 10:35:00,91.05,91.23,90.96,91.13,5667.0,84.8676,85.0354,84.7837,84.9422,5667.0
2018-02-12 10:40:00,91.04,91.04,90.73,90.76,2338.0,84.8583,84.8583,84.5693,84.5973,2338.0
2018-02-12 10:45:00,90.83,91.09,90.74,90.8,7896.0,84.6625,84.9049,84.5786,84.6346,7896.0
2018-02-12 10:50:00,90.83,90.88,90.52,90.59,4200.0,84.6625,84.7091,84.3736,84.4388,4200.0
2018-02-12 10:55:00,90.61,90.94,90.6,90.91,5560.0,84.4575,84.7651,84.4481,84.7371,5560.0
2018-02-12 11:00:00,91.0,91.06,90.48,90.69,3266.0,84.821,84.8769,84.3363,84.532,3266.0
2018-02-12 11:05:00,90.78,91.03,90.77,91.0,6544.0,84.6159,84.8489,84.6066,84.821,6544.0
2018-02-12 11:10:00,90.99,91.4,90.76,91.4,6936.0,84.8117,85.1938,84.5973,85.1938,6936.0
2018-02-12 11:15:00,91.4,91.49,91.14,91.49,11644.0,85.1938,85.2777,84.9515,85.2777,11644.0
2018-02-12 11:20:00,91.52,91.65,91.27,91.53,2500.0,85.3057,85.4268,85.0726,85.315,2500.0
2018-02-12 11:25:00,91.64,91.64,91.47,91.59,6287.0,85.4175,85.4175,85.2591,85.3709,6287.0
2018-02-12 11:30:00,91.58,91.63,91.39,91.6,8595.0,85.3616,85.4082,85.1845,85.3802,8595.0
2018-02-12 11:35:00,91.61,91.69,91.59,91.64,3475.0,85.3896,85.4641,85.3709,85.4175,3475.0
2018-02-12 11:40:00,91.71,91.71,91.42,91.44,3000.0,85.4828,85.4828,85.2125,85.2311,3000.0
2018-02-12 11:45:00,91.48,91.75,91.47,91.67,4288.0,85.2684,85.5201,85.2591,85.4455,4288.0
2018-02-12 11:50:00,91.61,91.9,91.61,91.9,4327.0,85.3896,85.6599,85.3896,85.6599,4327.0
2018-02-12 11:55:00,91.94,92.22,91.94,92.06,3346.0,85.6972,85.9581,85.6972,85.809,3346.0
2018-02-12 12:00:00,92.18,92.25,92.02,92.25,3428.0,85.9209,85.9861,85.7717,85.9861,3428.0
2018-02-12 12:05:00,92.16,92.16,91.91,91.97,4700.0,85.9022,85.9022,85.6692,85.7251,4700.0
2018-02-12 12:10:00,92.09,92.22,92.0,92.22,1400.0,85.837,85.9581,85.7531,85.9581,1400.0
2018-02-12 12:15:00,92.31,92.34,92.2,92.34,2919.0,86.042,86.07,85.9395,86.07,2919.0
2018-02-12 12:20:00,92.23,92.27,92.06,92.26,4539.0,85.9675,86.0047,85.809,85.9954,4539.0
2018-02-12 12:25:00,92.19,92.25,92.08,92.18,2400.0,85.9302,85.9861,85.8276,85.9209,2400.0
2018-02-12 12:30:00,92.1,92.1,91.99,91.99,1981.0,85.8463,85.8463,85.7438,85.7438,1981.0
2018-02-12 12:35:00,91.94,92.0,91.77,91.8,3600.0,85.6972,85.7531,85.5387,85.5667,3600.0
2018-02-12 12:40:00,91.8,91.8,91.7,91.77,2000.0,85.5667,85.5667,85.4734,85.5387,2000.0
2018-02-12 12:45:00,91.72,91.85,91.66,91.73,5095.0,85.4921,85.6133,85.4362,85.5014,5095.0
2018-02-12 12:50:00,91.82,91.98,91.69,91.97,3132.0,85.5853,85.7344,85.4641,85.7251,3132.0
2018-02-12 12:55:00,91.88,92.04,91.74,91.75,2608.0,85.6412,85.7904,85.5107,85.5201,2608.0
2018-02-12 13:00:00,91.83,92.01,91.83,92.0,3131.0,85.5946,85.7624,85.5946,85.7531,3131.0
2018-02-12 13:05:00,92.0,92.0,91.67,91.71,4748.0,85.7531,85.7531,85.4455,85.4828,4748.0
2018-02-12 13:10:00,91.81,91.89,91.77,91.77,1500.0,85.576,85.6505,85.5387,85.5387,1500.0
2018-02-12 13:15:00,91.77,91.92,91.77,91.92,1199.0,85.5387,85.6785,85.5387,85.6785,1199.0
2018-02-12 13:20:00,91.78,91.88,91.73,91.85,2679.0,85.548,85.6412,85.5014,85.6133,2679.0
2018-02-12 13:25:00,91.9,91.9,91.83,91.83,1200.0,85.6599,85.6599,85.5946,85.5946,1200.0
2018-02-12 13:30:00,91.92,92.05,91.89,92.05,1700.0,85.6785,85.7997,85.6505,85.7997,1700.0
2018-02-12 13:35:00,92.0,92.06,91.78,91.78,6300.0,85.7531,85.809,85.548,85.548,6300.0
2018-02-12 13:40:00,91.87,91.97,91.87,91.97,600.0,85.6319,85.7251,85.6319,85.7251,600.0
2018-02-12 13:45:00,91.97,92.01,91.92,91.99,2688.0,85.7251,85.7624,85.6785,85.7438,2688.0
2018-02-12 13:50:00,91.98,92.27,91.96,92.27,2869.0,85.7344,86.0047,85.7158,86.0047,2869.0
2018-02-12 13:55:00,92.34,92.42,92.23,92.23,10207.0,86.07,86.1446,85.9675,85.9675,10207.0
2018-02-12 14:00:00,92.13,92.22,92.02,92.02,2941.0,85.8743,85.9581,85.7717,85.7717,2941.0
2018-02-12 14:05:00,92.04,92.09,91.92,91.99,5608.0,85.7904,85.837,85.6785,85.7438,5608.0
2018-02-12 14:10:00,92.03,92.13,92.03,92.13,2000.0,85.781,85.8743,85.781,85.8743,2000.0
2018-02-12 14:15:00,92.09,92.15,92.04,92.09,1200.0,85.837,85.8929,85.7904,85.837,1200.0
2018-02-12 14:20:00,92.09,92.28,92.09,92.22,7323.0,85.837,86.0141,85.837,85.9581,7323.0
2018-02-12 14:25:00,92.22,92.27,92.09,92.27,3132.0,85.9581,86.0047,85.837,86.0047,3132.0
2018-02-12 14:30:00,92.33,92.4,92.33,92.34,3707.0,86.0607,86.1259,86.0607,86.07,3707.0
2018-02-12 14:35:00,92.37,92.44,92.35,92.41,2400.0,86.098,86.1632,86.0793,86.1352,2400.0
2018-02-12 14:40:00,92.36,92.44,92.3,92.3,3433.0,86.0886,86.1632,86.0327,86.0327,3433.0
2018-02-12 14:45:00,92.25,92.25,92.01,92.04,1906.0,85.9861,85.9861,85.7624,85.7904,1906.0
2018-02-12 14:50:00,92.06,92.11,91.78,91.96,3508.0,85.809,85.8556,85.548,85.7158,3508.0
2018-02-12 14:55:00,92.07,92.11,92.0,92.08,4600.0,85.8183,85.8556,85.7531,85.8276,4600.0
2018-02-12 15:00:00,92.04,92.17,92.03,92.14,5023.0,85.7904,85.9115,85.781,85.8836,5023.0
2018-02-12 15:05:00,92.11,92.15,92.05,92.08,4500.0,85.8556,85.8929,85.7997,85.8276,4500.0
2018-02-12 15:10:00,92.08,92.39,92.0,92.39,6390.0,85.8276,86.1166,85.7531,86.1166,6390.0
2018-02-12 15:15:00,92.36,92.36,92.29,92.3,4200.0,86.0886,86.0886,86.0234,86.0327,4200.0
2018-02-12 15:20:00,92.34,92.4,92.23,92.23,6944.0,86.07,86.1259,85.9675,85.9675,6944.0
2018-02-12 15:25:00,92.27,92.27,91.99,91.99,6029.0,86.0047,86.0047,85.7438,85.7438,6029.0
2018-02-12 15:30:00,92.05,92.14,91.83,91.93,12268.0,85.7997,85.8836,85.5946,85.6878,12268.0
2018-02-12 15:35:00,91.88,91.88,91.57,91.7,9218.0,85.6412,85.6412,85.3523,85.4734,9218.0
2018-02-12 15:40:00,91.73,91.86,91.73,91.85,8416.0,85.5014,85.6226,85.5014,85.6133,8416.0
2018-02-12 15:45:00,91.8,91.81,91.16,91.41,23619.0,85.5667,85.576,84.9701,85.2031,23619.0
2018-02-12 15:50:00,91.49,91.95,91.48,91.86,20939.0,85.2777,85.7065,85.2684,85.6226,20939.0
2018-02-12 15:55:00,91.9,91.9,91.63,91.72,55532.0,85.6599,85.6599,85.4082,85.4921,55532.0
2018-02-13 09:30:00,90.89,90.92,90.41,90.85,12566.0,84.7184,84.7464,84.271,84.6812,12566.0
2018-02-13 09:35:00,90.63,90.97,90.44,90.86,3761.0,84.4761,84.793,84.299,84.6905,3761.0
2018-02-13 09:40:00,90.89,90.97,90.39,90.7,9826.0,84.7184,84.793,84.2524,84.5414,9826.0
2018-02-13 09:45:00,90.81,90.83,90.43,90.43,4073.0,84.6439,84.6625,84.2897,84.2897,4073.0
2018-02-13 09:50:00,90.21,90.68,90.21,90.61,2600.0,84.0846,84.5227,84.0846,84.4575,2600.0
2018-02-13 09:55:00,90.62,90.66,90.49,90.49,2200.0,84.4668,84.5041,84.3456,84.3456,2200.0
2018-02-13 10:00:00,90.59,90.6,90.43,90.43,2550.0,84.4388,84.4481,84.2897,84.2897,2550.0
2018-02-13 10:05:00,90.54,90.71,90.47,90.59,2652.0,84.3922,84.5507,84.327,84.4388,2652.0
2018-02-13 10:10:00,90.59,90.78,90.57,90.76,4297.0,84.4388,84.6159,84.4202,84.5973,4297.0
2018-02-13 10:15:00,90.78,90.83,90.76,90.82,2400.0,84.6159,84.6625,84.5973,84.6532,2400.0
2018-02-13 10:20:00,90.83,91.05,90.83,91.0,5667.0,84.6625,84.8676,84.6625,84.821,5667.0
2018-02-13 10:25:00,91.0,91.0,90.86,90.88,2891.0,84.821,84.821,84.6905,84.7091,2891.0
2018-02-13 10:30:00,90.77,90.9,90.73,90.89,2558.0,84.6066,84.7278,84.5693,84.7184,2558.0
2018-02-13 10:35:00,90.84,90.99,90.84,90.99,1300.0,84.6718,84.8117,84.6718,84.8117,1300.0
2018-02-13 10:40:00,91.05,91.11,90.84,90.84,2794.0,84.8676,84.9235,84.6718,84.6718,2794.0
2018-02-13 10:45:00,90.9,90.99,90.83,90.98,600.0,84.7278,84.8117,84.6625,84.8023,600.0
2018-02-13 10:50:00,91.03,91.06,91.02,91.03,300.0,84.8489,84.8769,84.8396,84.8489,300.0
2018-02-13 10:55:00,91.02,91.1,90.99,91.05,700.0,84.8396,84.9142,84.8117,84.8676,700.0
2018-02-13 11:00:00,91.05,91.06,90.93,90.95,1700.0,84.8676,84.8769,84.7557,84.7744,1700.0
2018-02-13 11:05:00,90.89,90.96,90.82,90.93,1813.0,84.7184,84.7837,84.6532,84.7557,1813.0
2018-02-13 11:10:00,90.96,90.97,90.89,90.97,800.0,84.7837,84.793,84.7184,84.793,800.0
2018-02-13 11:15:00,90.92,90.97,90.77,90.94,5158.0,84.7464,84.793,84.6066,84.7651,5158.0
2018-02-13 11:20:00,90.88,91.11,90.77,90.97,5403.0,84.7091,84.9235,84.6066,84.793,5403.0
2018-02-13 11:25:00,91.11,91.11,90.9,90.95,6866.0,84.9235,84.9235,84.7278,84.7744,6866.0
2018-02-13 11:30:00,90.96,91.05,90.93,90.96,2230.0,84.7837,84.8676,84.7557,84.7837,2230.0
2018-02-13 11:35:00,90.92,91.01,90.87,91.0,898.0,84.7464,84.8303,84.6998,84.821,898.0
2018-02-13 11:40:00,90.97,91.04,90.92,90.99,2000.0,84.793,84.8583,84.7464,84.8117,2000.0
2018-02-13 11:45:00,90.97,91.14,90.97,91.08,2800.0,84.793,84.9515,84.793,84.8955,2800.0
2018-02-13 11:50:00,91.1,91.12,91.03,91.12,1950.0,84.9142,84.9328,84.8489,84.9328,1950.0
2018-02-13 11:55:00,91.13,91.3,91.12,91.12,7086.0,84.9422,85.1006,84.9328,84.9328,7086.0
2018-02-13 12:00:00,91.14,91.22,91.14,91.19,600.0,84.9515,85.026,84.9515,84.9981,600.0
2018-02-13 12:05:00,91.25,91.36,91.22,91.33,5035.0,85.054,85.1565,85.026,85.1286,5035.0
2018-02-13 12:10:00,91.31,91.42,91.27,91.42,2122.0,85.1099,85.2125,85.0726,85.2125,2122.0
2018-02-13 12:15:00,91.38,91.42,91.23,91.28,1237.0,85.1752,85.2125,85.0354,85.082,1237.0
2018-02-13 12:20:00,91.28,91.28,91.19,91.23,600.0,85.082,85.082,84.9981,85.0354,600.0
2018-02-13 12:25:00,91.17,91.28,91.17,91.28,1831.0,84.9794,85.082,84.9794,85.082,1831.0
2018-02-13 12:30:00,91.3,91.3,91.18,91.18,1203.0,85.1006,85.1006,84.9888,84.9888,1203.0
2018-02-13 12:35:00,91.2,91.25,91.1,91.16,3501.0,85.0074,85.054,84.9142,84.9701,3501.0
2018-02-13 12:40:00,91.15,91.21,91.15,91.2,496.0,84.9608,85.0167,84.9608,85.0074,496.0
2018-02-13 12:45:00,91.26,91.26,91.17,91.26,1718.0,85.0633,85.0633,84.9794,85.0633,1718.0
2018-02-13 12:50:00,91.23,91.32,91.23,91.27,806.0,85.0354,85.1193,85.0354,85.0726,806.0
2018-02-13 12:55:00,91.23,91.29,91.16,91.2,1983.0,85.0354,85.0913,84.9701,85.0074,1983.0
2018-02-13 13:00:00,91.17,91.19,91.14,91.14,900.0,84.9794,84.9981,84.9515,84.9515,900.0
2018-02-13 13:05:00,91.18,91.34,91.12,91.34,2645.0,84.9888,85.1379,84.9328,85.1379,2645.0
2018-02-13 13:10:00,91.2,91.33,91.2,91.33,2000.0,85.0074,85.1286,85.0074,85.1286,2000.0
2018-02-13 13:15:00,91.43,91.57,91.43,91.55,2300.0,85.2218,85.3523,85.2218,85.3336,2300.0
2018-02-13 13:20:00,91.56,91.67,91.56,91.67,1643.0,85.343,85.4455,85.343,85.4455,1643.0
2018-02-13 13:25:00,91.72,91.77,91.67,91.67,1900.0,85.4921,85.5387,85.4455,85.4455,1900.0
2018-02-13 13:30:00,91.74,91.74,91.64,91.69,1523.0,85.5107,85.5107,85.4175,85.4641,1523.0
2018-02-13 13:35:00,91.65,91.83,91.65,91.83,2249.0,85.4268,85.5946,85.4268,85.5946,2249.0
2018-02-13 13:40:00,91.81,91.86,91.76,91.86,1541.0,85.576,85.6226,85.5294,85.6226,1541.0
2018-02-13 13:45:00,91.88,91.9,91.76,91.76,2364.0,85.6412,85.6599,85.5294,85.5294,2364.0
2018-02-13 13:50:00,91.75,91.85,91.72,91.85,2898.0,85.5201,85.6133,85.4921,85.6133,2898.0
2018-02-13 13:55:00,91.83,91.85,91.75,91.78,1200.0,85.5946,85.6133,85.5201,85.548,1200.0
2018-02-13 14:00:00,91.76,91.82,91.74,91.79,3166.0,85.5294,85.5853,85.5107,85.5573,3166.0
2018-02-13 14:05:00,91.76,91.8,91.7,91.7,8911.0,85.5294,85.5667,85.4734,85.4734,8911.0
2018-02-13 14:10:00,91.78,91.95,91.76,91.89,4491.0,85.548,85.7065,85.5294,85.6505,4491.0
2018-02-13 14:15:00,91.84,91.9,91.81,91.81,2457.0,85.6039,85.6599,85.576,85.576,2457.0
2018-02-13 14:20:00,91.78,91.84,91.75,91.75,2932.0,85.548,85.6039,85.5201,85.5201,2932.0
2018-02-13 14:25:00,91.72,91.73,91.65,91.65,2900.0,85.4921,85.5014,85.4268,85.4268,2900.0
2018-02-13 14:30:00,91.65,91.65,91.58,91.58,700.0,85.4268,85.4268,85.3616,85.3616,700.0
2018-02-13 14:35:00,91.53,91.74,91.51,91.66,3312.0,85.315,85.5107,85.2964,85.4362,3312.0
2018-02-13 14:40:00,91.64,91.65,91.57,91.6,3200.0,85.4175,85.4268,85.3523,85.3802,3200.0
2018-02-13 14:45:00,91.57,91.75,91.57,91.73,6439.0,85.3523,85.5201,85.3523,85.5014,6439.0
2018-02-13 14:50:00,91.76,91.83,91.76,91.83,1601.0,85.5294,85.5946,85.5294,85.5946,1601.0
2018-02-13 14:55:00,91.81,91.84,91.77,91.84,2770.0,85.576,85.6039,85.5387,85.6039,2770.0
2018-02-13 15:00:00,91.84,91.84,91.64,91.64,3600.0,85.6039,85.6039,85.4175,85.4175,3600.0
2018-02-13 15:05:00,91.6,91.61,91.52,91.6,2703.0,85.3802,85.3896,85.3057,85.3802,2703.0
2018-02-13 15:10:00,91.66,91.85,91.61,91.79,2502.0,85.4362,85.6133,85.3896,85.5573,2502.0
2018-02-13 15:15:00,91.78,91.83,91.75,91.79,2131.0,85.548,85.5946,85.5201,85.5573,2131.0
2018-02-13 15:20:00,91.78,91.79,91.71,91.76,2202.0,85.548,85.5573,85.4828,85.5294,2202.0
2018-02-13 15:25:00,91.74,91.87,91.74,91.87,3444.0,85.5107,85.6319,85.5107,85.6319,3444.0
2018-02-13 15:30:00,91.83,91.87,91.65,91.68,8316.0,85.5946,85.6319,85.4268,85.4548,8316.0
2018-02-13 15:35:00,91.67,91.77,91.67,91.74,4158.0,85.4455,85.5387,85.4455,85.5107,4158.0
2018-02-13 15:40:00,91.74,91.74,91.44,91.44,11199.0,85.5107,85.5107,85.2311,85.2311,11199.0
2018-02-13 15:45:00,91.44,91.65,91.42,91.59,12883.0,85.2311,85.4268,85.2125,85.3709,12883.0
2018-02-13 15:50:00,91.6,91.74,91.58,91.63,13041.0,85.3802,85.5107,85.3616,85.4082,13041.0
2018-02-13 15:55:00,91.61,91.62,91.44,91.52,30725.0,85.3896,85.3989,85.2311,85.3057,30725.0
2018-02-14 09:30:00,90.63,90.99,90.63,90.69,18948.0,84.4761,84.8117,84.4761,84.532,18948.0
2018-02-14 09:35:00,90.63,90.94,90.41,90.48,8653.0,84.4761,84.7651,84.271,84.3363,8653.0
2018-02-14 09:40:00,90.65,90.93,90.61,90.8,5700.0,84.4947,84.7557,84.4575,84.6346,5700.0
2018-02-14 09:45:00,90.78,90.89,90.46,90.79,6443.0,84.6159,84.7184,84.3176,84.6252,6443.0
2018-02-14 09:50:00,90.89,91.33,90.75,91.08,13434.0,84.7184,85.1286,84.588,84.8955,13434.0
2018-02-14 09:55:00,91.13,91.13,90.46,90.46,4100.0,84.9422,84.9422,84.3176,84.3176,4100.0
2018-02-14 10:00:00,90.63,90.93,90.63,90.86,2662.0,84.4761,84.7557,84.4761,84.6905,2662.0
2018-02-14 10:05:00,90.78,91.22,90.67,91.17,13209.0,84.6159,85.026,84.5134,84.9794,13209.0
2018-02-14 10:10:00,91.32,91.53,91.21,91.25,4397.0,85.1193,85.315,85.0167,85.054,4397.0
2018-02-14 10:15:00,91.15,91.65,91.15,91.65,4400.0,84.9608,85.4268,84.9608,85.4268,4400.0
2018-02-14 10:20:00,91.72,91.91,91.66,91.67,7712.0,85.4921,85.6692,85.4362,85.4455,7712.0
2018-02-14 10:25:00,91.49,91.73,91.49,91.69,1625.0,85.2777,85.5014,85.2777,85.4641,1625.0
2018-02-14 10:30:00,91.73,91.81,91.29,91.49,4850.0,85.5014,85.576,85.0913,85.2777,4850.0
2018-02-14 10:35:00,91.52,91.83,91.25,91.82,8089.0,85.3057,85.5946,85.054,85.5853,8089.0
2018-02-14 10:40:00,91.84,91.85,91.43,91.44,6050.0,85.6039,85.6133,85.2218,85.2311,6050.0
2018-02-14 10:45:00,91.58,91.66,91.36,91.36,5550.0,85.3616,85.4362,85.1565,85.1565,5550.0
2018-02-14 10:50:00,91.36,91.6,91.36,91.6,3220.0,85.1565,85.3802,85.1565,85.3802,3220.0
2018-02-14 10:55:00,91.58,91.68,91.51,91.65,2810.0,85.3616,85.4548,85.2964,85.4268,2810.0
2018-02-14 11:00:00,91.69,91.72,91.48,91.53,1950.0,85.4641,85.4921,85.2684,85.315,1950.0
2018-02-14 11:05:00,91.44,91.83,91.44,91.83,8883.0,85.2311,85.5946,85.2311,85.5946,8883.0
2018-02-14 11:10:00,91.83,92.24,91.82,92.24,6892.0,85.5946,85.9768,85.5853,85.9768,6892.0
2018-02-14 11:15:00,92.24,92.24,91.94,92.04,5400.0,85.9768,85.9768,85.6972,85.7904,5400.0
2018-02-14 11:20:00,92.11,92.11,91.93,92.08,1711.0,85.8556,85.8556,85.6878,85.8276,1711.0
2018-02-14 11:25:00,92.08,92.39,92.08,92.2,6438.0,85.8276,86.1166,85.8276,85.9395,6438.0
2018-02-14 11:30:00,92.25,92.25,92.14,92.16,3305.0,85.9861,85.9861,85.8836,85.9022,3305.0
2018-02-14 11:35:00,92.16,92.37,92.08,92.37,4600.0,85.9022,86.098,85.8276,86.098,4600.0
2018-02-14 11:40:00,92.4,92.58,92.32,92.49,5972.0,86.1259,86.2937,86.0514,86.2098,5972.0
2018-02-14 11:45:00,92.5,92.54,92.31,92.32,5515.0,86.2191,86.2564,86.042,86.0514,5515.0
2018-02-14 11:50:00,92.38,92.53,92.32,92.53,4403.0,86.1073,86.2471,86.0514,86.2471,4403.0
2018-02-14 11:55:00,92.53,92.58,92.44,92.51,4755.0,86.2471,86.2937,86.1632,86.2284,4755.0
2018-02-14 12:00:00,92.54,92.65,92.54,92.65,1900.0,86.2564,86.3589,86.2564,86.3589,1900.0
2018-02-14 12:05:00,92.65,92.75,92.59,92.68,9348.0,86.3589,86.4522,86.303,86.3869,9348.0
2018-02-14 12:10:00,92.65,92.79,92.56,92.79,2802.0,86.3589,86.4894,86.2751,86.4894,2802.0
2018-02-14 12:15:00,92.77,92.84,92.7,92.73,5699.0,86.4708,86.536,86.4055,86.4335,5699.0
2018-02-14 12:20:00,92.73,92.83,92.7,92.81,3000.0,86.4335,86.5267,86.4055,86.5081,3000.0
2018-02-14 12:25:00,92.82,93.03,92.78,92.84,7896.0,86.5174,86.7131,86.4801,86.536,7896.0
2018-02-14 12:30:00,92.81,92.84,92.76,92.77,2900.0,86.5081,86.536,86.4615,86.4708,2900.0
2018-02-14 12:35:00,92.76,92.81,92.75,92.77,8592.0,86.4615,86.5081,86.4522,86.4708,8592.0
2018-02-14 12:40:00,92.77,92.77,92.65,92.68,4100.0,86.4708,86.4708,86.3589,86.3869,4100.0
2018-02-14 12:45:00,92.7,92.74,92.66,92.68,3614.0,86.4055,86.4428,86.3683,86.3869,3614.0
2018-02-14 12:50:00,92.65,92.74,92.55,92.71,3375.0,86.3589,86.4428,86.2657,86.4149,3375.0
2018-02-14 12:55:00,92.76,92.83,92.73,92.83,1400.0,86.4615,86.5267,86.4335,86.5267,1400.0
2018-02-14 13:00:00,92.85,93.03,92.79,93.02,3232.0,86.5454,86.7131,86.4894,86.7038,3232.0
2018-02-14 13:05:00,93.0,93.17,93.0,93.04,3605.0,86.6852,86.8436,86.6852,86.7225,3605.0
2018-02-14 13:10:00,93.07,93.19,93.07,93.19,2140.0,86.7504,86.8623,86.7504,86.8623,2140.0
2018-02-14 13:15:00,93.23,93.34,93.19,93.19,3700.0,86.8996,87.0021,86.8623,86.8623,3700.0
2018-02-14 13:20:00,93.22,93.44,93.17,93.42,3200.0,86.8902,87.0953,86.8436,87.0767,3200.0
2018-02-14 13:25:00,93.44,93.44,93.19,93.23,1700.0,87.0953,87.0953,86.8623,86.8996,1700.0
2018-02-14 13:30:00,93.22,93.35,93.22,93.29,2200.0,86.8902,87.0114,86.8902,86.9555,2200.0
2018-02-14 13:35:00,93.32,93.45,93.32,93.44,2340.0,86.9834,87.1046,86.9834,87.0953,2340.0
2018-02-14 13:40:00,93.38,93.65,93.38,93.65,11389.0,87.0394,87.291,87.0394,87.291,11389.0
2018-02-14 13:45:00,93.6,93.69,93.55,93.69,4511.0,87.2444,87.3283,87.1978,87.3283,4511.0
2018-02-14 13:50:00,93.72,93.72,93.49,93.67,5139.0,87.3563,87.3563,87.1419,87.3097,5139.0
2018-02-14 13:55:00,93.53,93.7,93.53,93.65,6503.0,87.1792,87.3376,87.1792,87.291,6503.0
2018-02-14 14:00:00,93.65,93.76,93.64,93.76,3581.0,87.291,87.3936,87.2817,87.3936,3581.0
2018-02-14 14:05:00,93.72,93.84,93.7,93.82,3248.0,87.3563,87.4681,87.3376,87.4495,3248.0
2018-02-14 14:10:00,93.82,93.82,93.71,93.77,11685.0,87.4495,87.4495,87.347,87.4029,11685.0
2018-02-14 14:15:00,93.77,93.8,93.6,93.77,11702.0,87.4029,87.4309,87.2444,87.4029,11702.0
2018-02-14 14:20:00,93.77,93.85,93.71,93.76,9978.0,87.4029,87.4775,87.347,87.3936,9978.0
2018-02-14 14:25:00,93.7,93.72,93.42,93.45,8242.0,87.3376,87.3563,87.0767,87.1046,8242.0
2018-02-14 14:30:00,93.45,93.53,93.4,93.49,9698.0,87.1046,87.1792,87.058,87.1419,9698.0
2018-02-14 14:35:00,93.51,93.55,93.47,93.54,2907.0,87.1605,87.1978,87.1233,87.1885,2907.0
2018-02-14 14:40:00,93.6,93.6,93.51,93.59,2700.0,87.2444,87.2444,87.1605,87.2351,2700.0
2018-02-14 14:45:00,93.58,93.58,93.51,93.52,4337.0,87.2258,87.2258,87.1605,87.1699,4337.0
2018-02-14 14:50:00,93.55,93.6,93.52,93.6,1418.0,87.1978,87.2444,87.1699,87.2444,1418.0
2018-02-14 14:55:00,93.6,93.68,93.54,93.61,5888.0,87.2444,87.319,87.1885,87.2538,5888.0
2018-02-14 15:00:00,93.66,93.83,93.65,93.79,3400.0,87.3004,87.4588,87.291,87.4215,3400.0
2018-02-14 15:05:00,93.77,93.83,93.66,93.68,8243.0,87.4029,87.4588,87.3004,87.319,8243.0
2018-02-14 15:10:00,93.67,93.7,93.58,93.59,6944.0,87.3097,87.3376,87.2258,87.2351,6944.0
2018-02-14 15:15:00,93.58,93.65,93.57,93.63,8900.0,87.2258,87.291,87.2165,87.2724,8900.0
2018-02-14 15:20:00,93.61,93.62,93.24,93.24,5553.0,87.2538,87.2631,86.9089,86.9089,5553.0
2018-02-14 15:25:00,93.27,93.36,93.22,93.28,8877.0,86.9368,87.0207,86.8902,86.9462,8877.0
2018-02-14 15:30:00,93.29,93.3,93.12,93.12,7455.0,86.9555,86.9648,86.797,86.797,7455.0
2018-02-14 15:35:00,93.12,93.25,93.08,93.25,8360.0,86.797,86.9182,86.7597,86.9182,8360.0
2018-02-14 15:40:00,93.23,93.33,93.16,93.16,10141.0,86.8996,86.9928,86.8343,86.8343,10141.0
2018-02-14 15:45:00,93.13,93.45,93.11,93.39,16387.0,86.8064,87.1046,86.7877,87.0487,16387.0
2018-02-14 15:50:00,93.39,93.53,93.38,93.39,22973.0,87.0487,87.1792,87.0394,87.0487,22973.0
2018-02-14 15:55:00,93.4,93.49,93.36,93.46,41468.0,87.058,87.1419,87.0207,87.1139,41468.0
2018-02-15 09:30:00,93.23,93.85,92.8,93.13,28837.0,86.8996,87.4775,86.4988,86.8064,28837.0
2018-02-15 09:35:00,93.04,93.47,92.94,93.45,7084.0,86.7225,87.1233,86.6293,87.1046,7084.0
2018-02-15 09:40:00,93.45,93.45,93.09,93.22,3729.0,87.1046,87.1046,86.7691,86.8902,3729.0
2018-02-15 09:45:00,93.27,93.39,93.16,93.35,12782.0,86.9368,87.0487,86.8343,87.0114,12782.0
2018-02-15 09:50:00,93.43,93.77,93.37,93.43,6074.0,87.086,87.4029,87.0301,87.086,6074.0
2018-02-15 09:55:00,93.36,93.47,93.36,93.36,3319.0,87.0207,87.1233,87.0207,87.0207,3319.0
2018-02-15 10:00:00,93.43,93.54,93.37,93.53,2400.0,87.086,87.1885,87.0301,87.1792,2400.0
2018-02-15 10:05:00,93.5,93.55,93.01,93.01,8649.0,87.1512,87.1978,86.6945,86.6945,8649.0
2018-02-15 10:10:00,93.02,93.34,93.02,93.24,11064.0,86.7038,87.0021,86.7038,86.9089,11064.0
2018-02-15 10:15:00,93.2,93.34,93.05,93.34,4484.0,86.8716,87.0021,86.7318,87.0021,4484.0
2018-02-15 10:20:00,93.29,93.48,93.17,93.41,4562.0,86.9555,87.1326,86.8436,87.0673,4562.0
2018-02-15 10:25:00,93.38,93.59,93.37,93.52,1700.0,87.0394,87.2351,87.0301,87.1699,1700.0
2018-02-15 10:30:00,93.58,93.58,93.29,93.29,4283.0,87.2258,87.2258,86.9555,86.9555,4283.0
2018-02-15 10:35:00,93.34,93.45,93.18,93.3,9124.0,87.0021,87.1046,86.853,86.9648,9124.0
2018-02-15 10:40:00,93.26,93.32,93.09,93.12,14395.0,86.9275,86.9834,86.7691,86.797,14395.0
2018-02-15 10:45:00,93.24,93.5,93.18,93.42,6240.0,86.9089,87.1512,86.853,87.0767,6240.0
2018-02-15 10:50:00,93.46,93.53,93.41,93.41,3400.0,87.1139,87.1792,87.0673,87.0673,3400.0
2018-02-15 10:55:00,93.36,93.38,93.22,93.3,7183.0,87.0207,87.0394,86.8902,86.9648,7183.0
2018-02-15 11:00:00,93.22,93.3,93.05,93.05,21000.0,86.8902,86.9648,86.7318,86.7318,21000.0
2018-02-15 11:05:00,93.05,93.49,93.04,93.49,8000.0,86.7318,87.1419,86.7225,87.1419,8000.0
2018-02-15 11:10:00,93.54,93.71,93.5,93.66,4444.0,87.1885,87.347,87.1512,87.3004,4444.0
2018-02-15 11:15:00,93.71,93.79,93.59,93.66,2414.0,87.347,87.4215,87.2351,87.3004,2414.0
2018-02-15 11:20:00,93.62,93.82,93.62,93.69,3892.0,87.2631,87.4495,87.2631,87.3283,3892.0
2018-02-15 11:25:00,93.64,93.85,93.63,93.83,3940.0,87.2817,87.4775,87.2724,87.4588,3940.0
2018-02-15 11:30:00,93.92,93.92,93.73,93.73,1474.0,87.5427,87.5427,87.3656,87.3656,1474.0
2018-02-15 11:35:00,93.85,93.92,93.81,93.92,2400.0,87.4775,87.5427,87.4402,87.5427,2400.0
2018-02-15 11:40:00,93.95,93.98,93.85,93.96,3756.0,87.5707,87.5986,87.4775,87.58,3756.0
2018-02-15 11:45:00,93.92,93.99,93.85,93.91,2800.0,87.5427,87.608,87.4775,87.5334,2800.0
2018-02-15 11:50:00,93.92,94.2,93.87,94.18,4404.0,87.5427,87.8037,87.4961,87.7851,4404.0
2018-02-15 11:55:00,94.03,94.26,94.02,94.26,3700.0,87.6452,87.8596,87.6359,87.8596,3700.0
2018-02-15 12:00:00,94.27,94.38,94.2,94.23,2500.0,87.8689,87.9715,87.8037,87.8317,2500.0
2018-02-15 12:05:00,94.24,94.24,93.93,94.06,2789.0,87.841,87.841,87.552,87.6732,2789.0
2018-02-15 12:10:00,94.02,94.14,94.02,94.09,2500.0,87.6359,87.7478,87.6359,87.7012,2500.0
2018-02-15 12:15:00,94.09,94.09,94.02,94.03,1100.0,87.7012,87.7012,87.6359,87.6452,1100.0
2018-02-15 12:20:00,94.03,94.13,94.03,94.09,3561.0,87.6452,87.7384,87.6452,87.7012,3561.0
2018-02-15 12:25:00,94.1,94.15,94.07,94.12,1100.0,87.7105,87.7571,87.6825,87.7291,1100.0
2018-02-15 12:30:00,94.12,94.28,94.12,94.21,4200.0,87.7291,87.8783,87.7291,87.813,4200.0
2018-02-15 12:35:00,94.23,94.23,94.05,94.08,3226.0,87.8317,87.8317,87.6639,87.6918,3226.0
2018-02-15 12:40:00,94.14,94.18,94.1,94.17,2483.0,87.7478,87.7851,87.7105,87.7757,2483.0
2018-02-15 12:45:00,94.14,94.14,94.03,94.06,1100.0,87.7478,87.7478,87.6452,87.6732,1100.0
2018-02-15 12:50:00,94.1,94.2,94.07,94.14,3825.0,87.7105,87.8037,87.6825,87.7478,3825.0
2018-02-15 12:55:00,94.1,94.17,94.1,94.17,1199.0,87.7105,87.7757,87.7105,87.7757,1199.0
2018-02-15 13:00:00,94.23,94.32,94.23,94.29,2221.0,87.8317,87.9155,87.8317,87.8876,2221.0
2018-02-15 13:05:00,94.32,94.39,94.3,94.3,2810.0,87.9155,87.9808,87.8969,87.8969,2810.0
2018-02-15 13:10:00,94.37,94.43,94.34,94.43,1231.0,87.9622,88.0181,87.9342,88.0181,1231.0
2018-02-15 13:15:00,94.37,94.43,94.35,94.41,2721.0,87.9622,88.0181,87.9435,87.9994,2721.0
2018-02-15 13:20:00,94.37,94.41,94.21,94.35,4716.0,87.9622,87.9994,87.813,87.9435,4716.0
2018-02-15 13:25:00,94.33,94.36,94.26,94.26,1760.0,87.9249,87.9528,87.8596,87.8596,1760.0
2018-02-15 13:30:00,94.24,94.3,94.14,94.2,4591.0,87.841,87.8969,87.7478,87.8037,4591.0
2018-02-15 13:35:00,94.2,94.32,94.2,94.22,1668.0,87.8037,87.9155,87.8037,87.8223,1668.0
2018-02-15 13:40:00,94.25,94.27,94.11,94.15,3996.0,87.8503,87.8689,87.7198,87.7571,3996.0
2018-02-15 13:45:00,94.19,94.37,94.16,94.37,2700.0,87.7944,87.9622,87.7664,87.9622,2700.0
2018-02-15 13:50:00,94.37,94.37,94.3,94.35,1900.0,87.9622,87.9622,87.8969,87.9435,1900.0
2018-02-15 13:55:00,94.35,94.35,94.18,94.18,1939.0,87.9435,87.9435,87.7851,87.7851,1939.0
2018-02-15 14:00:00,94.26,94.39,94.23,94.35,2713.0,87.8596,87.9808,87.8317,87.9435,2713.0
2018-02-15 14:05:00,94.32,94.32,94.21,94.21,7738.0,87.9155,87.9155,87.813,87.813,7738.0
2018-02-15 14:10:00,94.2,94.25,94.06,94.11,2834.0,87.8037,87.8503,87.6732,87.7198,2834.0
2018-02-15 14:15:00,94.07,94.13,93.91,93.92,6340.0,87.6825,87.7384,87.5334,87.5427,6340.0
2018-02-15 14:20:00,93.91,93.94,93.84,93.93,3400.0,87.5334,87.5614,87.4681,87.552,3400.0
2018-02-15 14:25:00,93.93,94.01,93.91,93.96,2437.0,87.552,87.6266,87.5334,87.58,2437.0
2018-02-15 14:30:00,94.02,94.08,93.9,94.02,4754.0,87.6359,87.6918,87.5241,87.6359,4754.0
2018-02-15 14:35:00,94.04,94.11,94.02,94.08,4551.0,87.6546,87.7198,87.6359,87.6918,4551.0
2018-02-15 14:40:00,94.09,94.22,93.99,94.22,12194.0,87.7012,87.8223,87.608,87.8223,12194.0
2018-02-15 14:45:00,94.14,94.17,94.1,94.14,3233.0,87.7478,87.7757,87.7105,87.7478,3233.0
2018-02-15 14:50:00,94.14,94.14,93.97,94.06,2750.0,87.7478,87.7478,87.5893,87.6732,2750.0
2018-02-15 14:55:00,93.99,94.01,93.95,93.98,3750.0,87.608,87.6266,87.5707,87.5986,3750.0
2018-02-15 15:00:00,94.0,94.26,93.96,94.23,10550.0,87.6173,87.8596,87.58,87.8317,10550.0
2018-02-15 15:05:00,94.24,94.28,94.17,94.19,4587.0,87.841,87.8783,87.7757,87.7944,4587.0
2018-02-15 15:10:00,94.2,94.24,94.15,94.21,2721.0,87.8037,87.841,87.7571,87.813,2721.0
2018-02-15 15:15:00,94.18,94.28,94.18,94.24,6277.0,87.7851,87.8783,87.7851,87.841,6277.0
2018-02-15 15:20:00,94.27,94.29,94.24,94.26,5099.0,87.8689,87.8876,87.841,87.8596,5099.0
2018-02-15 15:25:00,94.26,94.28,94.18,94.2,6529.0,87.8596,87.8783,87.7851,87.8037,6529.0
2018-02-15 15:30:00,94.18,94.21,94.04,94.05,9321.0,87.7851,87.813,87.6546,87.6639,9321.0
2018-02-15 15:35:00,94.0,94.06,93.93,93.96,15079.0,87.6173,87.6732,87.552,87.58,15079.0
2018-02-15 15:40:00,93.97,94.05,93.95,93.95,9883.0,87.5893,87.6639,87.5707,87.5707,9883.0
2018-02-15 15:45:00,93.91,94.02,93.88,93.97,13246.0,87.5334,87.6359,87.5054,87.5893,13246.0
2018-02-15 15:50:00,93.96,94.07,93.95,94.02,20401.0,87.58,87.6825,87.5707,87.6359,20401.0
2018-02-15 15:55:00,94.03,94.21,94.0,94.21,38936.0,87.6452,87.813,87.6173,87.813,38936.0
2018-02-16 09:30:00,93.86,94.49,93.86,94.3,37080.0,87.4868,88.074,87.4868,87.8969,37080.0
2018-02-16 09:35:00,94.3,94.66,94.25,94.66,3283.0,87.8969,88.2325,87.8503,88.2325,3283.0
2018-02-16 09:40:00,94.52,94.67,94.25,94.61,5727.0,88.102,88.2418,87.8503,88.1859,5727.0
2018-02-16 09:45:00,94.59,95.15,94.54,95.15,9317.0,88.1672,88.6892,88.1206,88.6892,9317.0
2018-02-16 09:50:00,95.05,95.12,94.93,95.08,2224.0,88.596,88.6612,88.4841,88.6239,2224.0
2018-02-16 09:55:00,94.87,94.87,94.35,94.35,2806.0,88.4282,88.4282,87.9435,87.9435,2806.0
2018-02-16 10:00:00,94.31,94.47,94.23,94.45,6333.0,87.9062,88.0554,87.8317,88.0367,6333.0
2018-02-16 10:05:00,94.47,94.67,94.35,94.67,4294.0,88.0554,88.2418,87.9435,88.2418,4294.0
2018-02-16 10:10:00,94.66,94.66,94.3,94.43,3600.0,88.2325,88.2325,87.8969,88.0181,3600.0
2018-02-16 10:15:00,94.38,94.57,94.38,94.5,1100.0,87.9715,88.1486,87.9715,88.0833,1100.0
2018-02-16 10:20:00,94.45,94.56,94.4,94.49,1500.0,88.0367,88.1393,87.9901,88.074,1500.0
2018-02-16 10:25:00,94.47,94.55,94.37,94.55,1510.0,88.0554,88.1299,87.9622,88.1299,1510.0
2018-02-16 10:30:00,94.5,94.63,94.45,94.45,1607.0,88.0833,88.2045,88.0367,88.0367,1607.0
2018-02-16 10:35:00,94.45,94.58,94.45,94.47,1050.0,88.0367,88.1579,88.0367,88.0554,1050.0
2018-02-16 10:40:00,94.49,94.49,94.32,94.44,1800.0,88.074,88.074,87.9155,88.0274,1800.0
2018-02-16 10:45:00,94.36,94.49,94.36,94.49,2000.0,87.9528,88.074,87.9528,88.074,2000.0
2018-02-16 10:50:00,94.5,94.65,94.48,94.62,2300.0,88.0833,88.2231,88.0647,88.1952,2300.0
2018-02-16 10:55:00,94.62,94.63,94.35,94.36,3442.0,88.1952,88.2045,87.9435,87.9528,3442.0
2018-02-16 11:00:00,94.51,94.71,94.46,94.71,1790.0,88.0926,88.2791,88.046,88.2791,1790.0
2018-02-16 11:05:00,94.61,94.68,94.6,94.64,3800.0,88.1859,88.2511,88.1765,88.2138,3800.0
2018-02-16 11:10:00,94.65,94.92,94.65,94.91,6445.0,88.2231,88.4748,88.2231,88.4655,6445.0
2018-02-16 11:15:00,94.95,94.95,94.81,94.81,1300.0,88.5028,88.5028,88.3723,88.3723,1300.0
2018-02-16 11:20:00,94.83,94.91,94.77,94.81,3956.0,88.3909,88.4655,88.335,88.3723,3956.0
2018-02-16 11:25:00,94.85,94.86,94.71,94.71,707.0,88.4096,88.4189,88.2791,88.2791,707.0
2018-02-16 11:30:00,94.72,94.76,94.7,94.7,1100.0,88.2884,88.3257,88.2697,88.2697,1100.0
2018-02-16 11:35:00,94.75,94.9,94.74,94.89,2236.0,88.3164,88.4562,88.307,88.4468,2236.0
2018-02-16 11:40:00,94.91,94.95,94.86,94.86,2482.0,88.4655,88.5028,88.4189,88.4189,2482.0
2018-02-16 11:45:00,94.84,94.85,94.8,94.83,1301.0,88.4002,88.4096,88.363,88.3909,1301.0
2018-02-16 11:50:00,94.9,94.94,94.85,94.86,2319.0,88.4562,88.4934,88.4096,88.4189,2319.0
2018-02-16 11:55:00,94.87,94.91,94.86,94.86,1120.0,88.4282,88.4655,88.4189,88.4189,1120.0
2018-02-16 12:00:00,94.89,94.89,94.77,94.83,1566.0,88.4468,88.4468,88.335,88.3909,1566.0
2018-02-16 12:05:00,94.83,94.86,94.8,94.8,1300.0,88.3909,88.4189,88.363,88.363,1300.0
2018-02-16 12:10:00,94.83,94.88,94.77,94.88,900.0,88.3909,88.4375,88.335,88.4375,900.0
2018-02-16 12:15:00,94.8,94.83,94.74,94.83,1900.0,88.363,88.3909,88.307,88.3909,1900.0
2018-02-16 12:20:00,94.73,94.76,94.71,94.76,1600.0,88.2977,88.3257,88.2791,88.3257,1600.0
2018-02-16 12:25:00,94.76,94.76,94.76,94.76,0.0,88.3257,88.3257,88.3257,88.3257,0.0
2018-02-16 12:30:00,94.8,95.04,94.8,95.04,6430.0,88.363,88.5867,88.363,88.5867,6430.0
2018-02-16 12:35:00,95.01,95.09,94.98,95.04,2106.0,88.5587,88.6333,88.5307,88.5867,2106.0
2018-02-16 12:40:00,95.05,95.08,94.96,95.04,3052.0,88.596,88.6239,88.5121,88.5867,3052.0
2018-02-16 12:45:00,95.06,95.08,94.98,94.98,907.0,88.6053,88.6239,88.5307,88.5307,907.0
2018-02-16 12:50:00,94.95,94.95,94.66,94.78,4905.0,88.5028,88.5028,88.2325,88.3443,4905.0
2018-02-16 12:55:00,94.64,94.81,94.64,94.77,3198.0,88.2138,88.3723,88.2138,88.335,3198.0
2018-02-16 13:00:00,94.82,94.94,94.8,94.83,1876.0,88.3816,88.4934,88.363,88.3909,1876.0
2018-02-16 13:05:00,94.85,94.9,94.7,94.88,3000.0,88.4096,88.4562,88.2697,88.4375,3000.0
2018-02-16 13:10:00,94.84,94.84,94.64,94.76,4650.0,88.4002,88.4002,88.2138,88.3257,4650.0
2018-02-16 13:15:00,94.76,94.79,94.47,94.48,1800.0,88.3257,88.3536,88.0554,88.0647,1800.0
2018-02-16 13:20:00,94.5,94.77,94.5,94.72,2000.0,88.0833,88.335,88.0833,88.2884,2000.0
2018-02-16 13:25:00,94.73,94.74,94.34,94.34,951.0,88.2977,88.307,87.9342,87.9342,951.0
2018-02-16 13:30:00,94.45,94.45,94.29,94.38,1781.0,88.0367,88.0367,87.8876,87.9715,1781.0
2018-02-16 13:35:00,94.46,94.67,94.46,94.65,3317.0,88.046,88.2418,88.046,88.2231,3317.0
2018-02-16 13:40:00,94.69,94.82,94.65,94.66,2269.0,88.2604,88.3816,88.2231,88.2325,2269.0
2018-02-16 13:45:00,94.72,94.72,94.6,94.6,1500.0,88.2884,88.2884,88.1765,88.1765,1500.0
2018-02-16 13:50:00,94.58,94.64,94.49,94.54,2322.0,88.1579,88.2138,88.074,88.1206,2322.0
2018-02-16 13:55:00,94.51,94.59,94.45,94.59,3108.0,88.0926,88.1672,88.0367,88.1672,3108.0
2018-02-16 14:00:00,94.6,94.65,94.55,94.6,1403.0,88.1765,88.2231,88.1299,88.1765,1403.0
2018-02-16 14:05:00,94.5,94.58,94.42,94.42,3004.0,88.0833,88.1579,88.0088,88.0088,3004.0
2018-02-16 14:10:00,94.48,94.53,94.3,94.3,2316.0,88.0647,88.1113,87.8969,87.8969,2316.0
2018-02-16 14:15:00,94.26,94.26,93.96,94.19,6191.0,87.8596,87.8596,87.58,87.7944,6191.0
2018-02-16 14:20:00,94.19,94.19,93.94,93.96,3700.0,87.7944,87.7944,87.5614,87.58,3700.0
2018-02-16 14:25:00,93.95,94.12,93.94,94.06,1380.0,87.5707,87.7291,87.5614,87.6732,1380.0
2018-02-16 14:30:00,94.04,94.26,94.0,94.26,3457.0,87.6546,87.8596,87.6173,87.8596,3457.0
2018-02-16 14:35:00,94.2,94.31,94.15,94.25,3178.0,87.8037,87.9062,87.7571,87.8503,3178.0
2018-02-16 14:40:00,94.26,94.26,94.1,94.1,4895.0,87.8596,87.8596,87.7105,87.7105,4895.0
2018-02-16 14:45:00,94.15,94.15,93.85,94.0,1939.0,87.7571,87.7571,87.4775,87.6173,1939.0
2018-02-16 14:50:00,94.01,94.06,93.91,94.06,5284.0,87.6266,87.6732,87.5334,87.6732,5284.0
2018-02-16 14:55:00,94.16,94.27,94.06,94.2,4806.0,87.7664,87.8689,87.6732,87.8037,4806.0
2018-02-16 15:00:00,94.28,94.45,94.28,94.34,6230.0,87.8783,88.0367,87.8783,87.9342,6230.0
2018-02-16 15:05:00,94.34,94.54,94.34,94.51,5019.0,87.9342,88.1206,87.9342,88.0926,5019.0
2018-02-16 15:10:00,94.51,94.59,94.41,94.41,9447.0,88.0926,88.1672,87.9994,87.9994,9447.0
2018-02-16 15:15:00,94.41,94.46,94.29,94.32,8361.0,87.9994,88.046,87.8876,87.9155,8361.0
2018-02-16 15:20:00,94.35,94.48,94.32,94.36,4040.0,87.9435,88.0647,87.9155,87.9528,4040.0
2018-02-16 15:25:00,94.36,94.49,94.31,94.42,7036.0,87.9528,88.074,87.9062,88.0088,7036.0
2018-02-16 15:30:00,94.43,94.45,94.3,94.36,12116.0,88.0181,88.0367,87.8969,87.9528,12116.0
2018-02-16 15:35:00,94.3,94.34,94.24,94.29,6173.0,87.8969,87.9342,87.841,87.8876,6173.0
2018-02-16 15:40:00,94.31,94.31,94.23,94.23,89658.0,87.9062,87.9062,87.8317,87.8317,89658.0
2018-02-16 15:45:00,94.21,94.32,94.13,94.15,34001.0,87.813,87.9155,87.7384,87.7571,34001.0
2018-02-16 15:50:00,94.11,94.14,93.89,93.95,62663.0,87.7198,87.7478,87.5147,87.5707,62663.0
2018-02-16 15:55:00,93.95,94.04,93.76,93.82,80564.0,87.5707,87.6546,87.3936,87.4495,80564.0
2018-02-20 09:30:00,93.0,93.17,92.59,92.72,16704.0,86.6852,86.8436,86.303,86.4242,16704.0
2018-02-20 09:35:00,92.86,93.23,92.86,93.1,8390.0,86.5547,86.8996,86.5547,86.7784,8390.0
2018-02-20 09:40:00,93.12,93.28,93.06,93.16,8017.0,86.797,86.9462,86.7411,86.8343,8017.0
2018-02-20 09:45:00,93.16,93.63,93.08,93.5,7571.0,86.8343,87.2724,86.7597,87.1512,7571.0
2018-02-20 09:50:00,93.46,93.48,93.17,93.31,7112.0,87.1139,87.1326,86.8436,86.9741,7112.0
2018-02-20 09:55:00,93.29,93.44,93.09,93.11,5150.0,86.9555,87.0953,86.7691,86.7877,5150.0
2018-02-20 10:00:00,93.11,93.25,93.03,93.15,4600.0,86.7877,86.9182,86.7131,86.825,4600.0
2018-02-20 10:05:00,93.18,93.23,92.99,93.09,5300.0,86.853,86.8996,86.6759,86.7691,5300.0
2018-02-20 10:10:00,93.13,93.16,92.93,93.12,3206.0,86.8064,86.8343,86.6199,86.797,3206.0
2018-02-20 10:15:00,93.06,93.16,92.91,93.16,4769.0,86.7411,86.8343,86.6013,86.8343,4769.0
2018-02-20 10:20:00,93.23,93.23,93.05,93.05,4615.0,86.8996,86.8996,86.7318,86.7318,4615.0
2018-02-20 10:25:00,93.05,93.1,92.86,92.86,2110.0,86.7318,86.7784,86.5547,86.5547,2110.0
2018-02-20 10:30:00,92.91,92.93,92.72,92.72,3962.0,86.6013,86.6199,86.4242,86.4242,3962.0
2018-02-20 10:35:00,92.68,92.84,92.67,92.77,2880.0,86.3869,86.536,86.3776,86.4708,2880.0
2018-02-20 10:40:00,92.68,92.93,92.68,92.92,3505.0,86.3869,86.6199,86.3869,86.6106,3505.0
2018-02-20 10:45:00,92.84,93.06,92.84,93.06,1200.0,86.536,86.7411,86.536,86.7411,1200.0
2018-02-20 10:50:00,93.06,93.06,92.79,92.88,2887.0,86.7411,86.7411,86.4894,86.5733,2887.0
2018-02-20 10:55:00,92.99,93.07,92.83,92.84,1300.0,86.6759,86.7504,86.5267,86.536,1300.0
2018-02-20 11:00:00,92.88,93.29,92.87,93.24,4754.0,86.5733,86.9555,86.564,86.9089,4754.0
2018-02-20 11:05:00,93.26,93.43,93.21,93.36,3157.0,86.9275,87.086,86.8809,87.0207,3157.0
2018-02-20 11:10:00,93.41,93.52,93.28,93.28,3000.0,87.0673,87.1699,86.9462,86.9462,3000.0
2018-02-20 11:15:00,93.27,93.31,93.24,93.29,1853.0,86.9368,86.9741,86.9089,86.9555,1853.0
2018-02-20 11:20:00,93.29,93.54,93.28,93.45,4800.0,86.9555,87.1885,86.9462,87.1046,4800.0
2018-02-20 11:25:00,93.43,93.5,93.37,93.37,2005.0,87.086,87.1512,87.0301,87.0301,2005.0
2018-02-20 11:30:00,93.46,93.48,93.4,93.41,4150.0,87.1139,87.1326,87.058,87.0673,4150.0
2018-02-20 11:35:00,93.41,93.48,93.3,93.3,3500.0,87.0673,87.1326,86.9648,86.9648,3500.0
2018-02-20 11:40:00,93.29,93.31,93.19,93.19,2900.0,86.9555,86.9741,86.8623,86.8623,2900.0
2018-02-20 11:45:00,93.23,93.31,93.18,93.22,1742.0,86.8996,86.9741,86.853,86.8902,1742.0
2018-02-20 11:50:00,93.25,93.47,93.2,93.29,2808.0,86.9182,87.1233,86.8716,86.9555,2808.0
2018-02-20 11:55:00,93.34,93.35,93.2,93.35,2800.0,87.0021,87.0114,86.8716,87.0114,2800.0
2018-02-20 12:00:00,93.48,93.48,93.33,93.43,2758.0,87.1326,87.1326,86.9928,87.086,2758.0
2018-02-20 12:05:00,93.43,93.5,93.37,93.37,2700.0,87.086,87.1512,87.0301,87.0301,2700.0
2018-02-20 12:10:00,93.49,93.55,93.43,93.43,2600.0,87.1419,87.1978,87.086,87.086,2600.0
2018-02-20 12:15:00,93.5,93.56,93.47,93.5,2200.0,87.1512,87.2072,87.1233,87.1512,2200.0
2018-02-20 12:20:00,93.47,93.53,93.45,93.53,1300.0,87.1233,87.1792,87.1046,87.1792,1300.0
2018-02-20 12:25:00,93.53,93.61,93.53,93.59,1300.0,87.1792,87.2538,87.1792,87.2351,1300.0
2018-02-20 12:30:00,93.62,93.73,93.62,93.65,1780.0,87.2631,87.3656,87.2631,87.291,1780.0
2018-02-20 12:35:00,93.65,93.69,93.41,93.47,4283.0,87.291,87.3283,87.0673,87.1233,4283.0
2018-02-20 12:40:00,93.47,93.47,93.35,93.35,2300.0,87.1233,87.1233,87.0114,87.0114,2300.0
2018-02-20 12:45:00,93.33,93.42,93.33,93.42,1600.0,86.9928,87.0767,86.9928,87.0767,1600.0
2018-02-20 12:50:00,93.36,93.4,93.26,93.34,2950.0,87.0207,87.058,86.9275,87.0021,2950.0
2018-02-20 12:55:00,93.34,93.46,93.31,93.41,3200.0,87.0021,87.1139,86.9741,87.0673,3200.0
2018-02-20 13:00:00,93.38,93.42,93.35,93.36,1494.0,87.0394,87.0767,87.0114,87.0207,1494.0
2018-02-20 13:05:00,93.36,93.39,93.2,93.21,7600.0,87.0207,87.0487,86.8716,86.8809,7600.0
2018-02-20 13:10:00,93.26,93.28,93.18,93.18,1414.0,86.9275,86.9462,86.853,86.853,1414.0
2018-02-20 13:15:00,93.17,93.21,93.17,93.18,600.0,86.8436,86.8809,86.8436,86.853,600.0
2018-02-20 13:20:00,93.22,93.28,93.16,93.28,2793.0,86.8902,86.9462,86.8343,86.9462,2793.0
2018-02-20 13:25:00,93.19,93.21,93.06,93.1,1700.0,86.8623,86.8809,86.7411,86.7784,1700.0
2018-02-20 13:30:00,93.13,93.27,93.13,93.27,3200.0,86.8064,86.9368,86.8064,86.9368,3200.0
2018-02-20 13:35:00,93.33,93.39,93.33,93.34,1800.0,86.9928,87.0487,86.9928,87.0021,1800.0
2018-02-20 13:40:00,93.43,93.44,93.29,93.29,2759.0,87.086,87.0953,86.9555,86.9555,2759.0
2018-02-20 13:45:00,93.31,93.47,93.31,93.45,2967.0,86.9741,87.1233,86.9741,87.1046,2967.0
2018-02-20 13:50:00,93.52,93.53,93.51,93.51,500.0,87.1699,87.1792,87.1605,87.1605,500.0
2018-02-20 13:55:00,93.53,93.53,93.38,93.52,6802.0,87.1792,87.1792,87.0394,87.1699,6802.0
2018-02-20 14:00:00,93.5,93.64,93.5,93.64,3200.0,87.1512,87.2817,87.1512,87.2817,3200.0
2018-02-20 14:05:00,93.57,93.59,93.2,93.23,6111.0,87.2165,87.2351,86.8716,86.8996,6111.0
2018-02-20 14:10:00,93.29,93.34,93.18,93.32,6300.0,86.9555,87.0021,86.853,86.9834,6300.0
2018-02-20 14:15:00,93.3,93.36,93.28,93.3,2236.0,86.9648,87.0207,86.9462,86.9648,2236.0
2018-02-20 14:20:00,93.31,93.33,93.11,93.31,9700.0,86.9741,86.9928,86.7877,86.9741,9700.0
2018-02-20 14:25:00,93.3,93.35,93.21,93.21,5284.0,86.9648,87.0114,86.8809,86.8809,5284.0
2018-02-20 14:30:00,93.3,93.37,93.24,93.35,7318.0,86.9648,87.0301,86.9089,87.0114,7318.0
2018-02-20 14:35:00,93.34,93.4,93.31,93.36,3710.0,87.0021,87.058,86.9741,87.0207,3710.0
2018-02-20 14:40:00,93.38,93.41,93.32,93.36,3076.0,87.0394,87.0673,86.9834,87.0207,3076.0
2018-02-20 14:45:00,93.36,93.44,93.32,93.39,9298.0,87.0207,87.0953,86.9834,87.0487,9298.0
2018-02-20 14:50:00,93.4,93.4,93.3,93.31,11709.0,87.058,87.058,86.9648,86.9741,11709.0
2018-02-20 14:55:00,93.33,93.45,93.29,93.42,19690.0,86.9928,87.1046,86.9555,87.0767,19690.0
2018-02-20 15:00:00,93.45,93.53,93.34,93.36,16439.0,87.1046,87.1792,87.0021,87.0207,16439.0
2018-02-20 15:05:00,93.35,93.39,92.95,93.03,6942.0,87.0114,87.0487,86.6386,86.7131,6942.0
2018-02-20 15:10:00,93.03,93.08,92.95,92.95,3374.0,86.7131,86.7597,86.6386,86.6386,3374.0
2018-02-20 15:15:00,92.95,93.03,92.9,92.94,7229.0,86.6386,86.7131,86.592,86.6293,7229.0
2018-02-20 15:20:00,92.87,92.89,92.6,92.81,7072.0,86.564,86.5826,86.3123,86.5081,7072.0
2018-02-20 15:25:00,92.84,92.93,92.8,92.89,4992.0,86.536,86.6199,86.4988,86.5826,4992.0
2018-02-20 15:30:00,92.96,92.98,92.89,92.92,10694.0,86.6479,86.6665,86.5826,86.6106,10694.0
2018-02-20 15:35:00,92.95,92.99,92.87,92.92,7603.0,86.6386,86.6759,86.564,86.6106,7603.0
2018-02-20 15:40:00,92.9,92.92,92.71,92.72,12785.0,86.592,86.6106,86.4149,86.4242,12785.0
2018-02-20 15:45:00,92.75,93.05,92.68,93.03,15489.0,86.4522,86.7318,86.3869,86.7131,15489.0
2018-02-20 15:50:00,93.05,93.1,92.89,92.92,23884.0,86.7318,86.7784,86.5826,86.6106,23884.0
2018-02-20 15:55:00,92.94,92.99,92.76,92.83,49378.0,86.6293,86.6759,86.4615,86.5267,49378.0
2018-02-21 09:30:00,93.4,93.79,93.4,93.69,10106.0,87.058,87.4215,87.058,87.3283,10106.0
2018-02-21 09:35:00,93.76,94.24,93.76,94.15,11424.0,87.3936,87.841,87.3936,87.7571,11424.0
2018-02-21 09:40:00,93.98,93.98,93.82,93.82,1988.0,87.5986,87.5986,87.4495,87.4495,1988.0
2018-02-21 09:45:00,93.92,94.1,93.83,94.01,6300.0,87.5427,87.7105,87.4588,87.6266,6300.0
2018-02-21 09:50:00,93.97,94.17,93.91,94.05,3250.0,87.5893,87.7757,87.5334,87.6639,3250.0
2018-02-21 09:55:00,93.99,94.19,93.95,94.15,1900.0,87.608,87.7944,87.5707,87.7571,1900.0
2018-02-21 10:00:00,94.21,94.27,93.94,94.05,4222.0,87.813,87.8689,87.5614,87.6639,4222.0
2018-02-21 10:05:00,93.95,94.25,93.92,94.18,2137.0,87.5707,87.8503,87.5427,87.7851,2137.0
2018-02-21 10:10:00,94.19,94.29,94.15,94.15,3000.0,87.7944,87.8876,87.7571,87.7571,3000.0
2018-02-21 10:15:00,94.03,94.14,94.03,94.11,1200.0,87.6452,87.7478,87.6452,87.7198,1200.0
2018-02-21 10:20:00,94.12,94.19,94.04,94.17,15810.0,87.7291,87.7944,87.6546,87.7757,15810.0
2018-02-21 10:25:00,94.15,94.21,94.07,94.21,4327.0,87.7571,87.813,87.6825,87.813,4327.0
2018-02-21 10:30:00,94.13,94.26,94.12,94.22,1920.0,87.7384,87.8596,87.7291,87.8223,1920.0
2018-02-21 10:35:00,94.21,94.21,94.06,94.06,1700.0,87.813,87.813,87.6732,87.6732,1700.0
2018-02-21 10:40:00,94.11,94.13,94.09,94.13,700.0,87.7198,87.7384,87.7012,87.7384,700.0
2018-02-21 10:45:00,94.13,94.14,94.07,94.1,1100.0,87.7384,87.7478,87.6825,87.7105,1100.0
2018-02-21 10:50:00,94.09,94.19,94.09,94.15,1100.0,87.7012,87.7944,87.7012,87.7571,1100.0
2018-02-21 10:55:00,94.25,94.28,94.08,94.09,3343.0,87.8503,87.8783,87.6918,87.7012,3343.0
2018-02-21 11:00:00,94.23,94.4,94.19,94.32,1600.0,87.8317,87.9901,87.7944,87.9155,1600.0
2018-02-21 11:05:00,94.28,94.33,94.23,94.23,1100.0,87.8783,87.9249,87.8317,87.8317,1100.0
2018-02-21 11:10:00,94.29,94.29,94.05,94.09,2400.0,87.8876,87.8876,87.6639,87.7012,2400.0
2018-02-21 11:15:00,94.05,94.15,94.04,94.15,1800.0,87.6639,87.7571,87.6546,87.7571,1800.0
2018-02-21 11:20:00,94.13,94.27,94.11,94.27,2200.0,87.7384,87.8689,87.7198,87.8689,2200.0
2018-02-21 11:25:00,94.18,94.24,94.03,94.03,4100.0,87.7851,87.841,87.6452,87.6452,4100.0
2018-02-21 11:30:00,94.09,94.21,94.09,94.13,1200.0,87.7012,87.813,87.7012,87.7384,1200.0
2018-02-21 11:35:00,94.22,94.35,94.17,94.35,2500.0,87.8223,87.9435,87.7757,87.9435,2500.0
2018-02-21 11:40:00,94.25,94.46,94.2,94.26,3778.0,87.8503,88.046,87.8037,87.8596,3778.0
2018-02-21 11:45:00,94.19,94.25,94.16,94.22,1384.0,87.7944,87.8503,87.7664,87.8223,1384.0
2018-02-21 11:50:00,94.18,94.36,94.15,94.36,1400.0,87.7851,87.9528,87.7571,87.9528,1400.0
2018-02-21 11:55:00,94.29,94.34,94.17,94.21,2925.0,87.8876,87.9342,87.7757,87.813,2925.0
2018-02-21 12:00:00,94.15,94.22,94.12,94.22,2238.0,87.7571,87.8223,87.7291,87.8223,2238.0
2018-02-21 12:05:00,94.18,94.28,94.18,94.28,1300.0,87.7851,87.8783,87.7851,87.8783,1300.0
2018-02-21 12:10:00,94.26,94.26,94.21,94.22,700.0,87.8596,87.8596,87.813,87.8223,700.0
2018-02-21 12:15:00,94.18,94.26,94.15,94.26,3888.0,87.7851,87.8596,87.7571,87.8596,3888.0
2018-02-21 12:20:00,94.24,94.26,94.0,94.0,1858.0,87.841,87.8596,87.6173,87.6173,1858.0
2018-02-21 12:25:00,94.01,94.13,93.96,94.07,1520.0,87.6266,87.7384,87.58,87.6825,1520.0
2018-02-21 12:30:00,94.11,94.17,94.11,94.15,721.0,87.7198,87.7757,87.7198,87.7571,721.0
2018-02-21 12:35:00,94.06,94.17,94.06,94.15,700.0,87.6732,87.7757,87.6732,87.7571,700.0
2018-02-21 12:40:00,94.08,94.08,93.88,93.93,2700.0,87.6918,87.6918,87.5054,87.552,2700.0
2018-02-21 12:45:00,94.02,94.07,93.99,94.04,1200.0,87.6359,87.6825,87.608,87.6546,1200.0
2018-02-21 12:50:00,94.0,94.23,93.96,94.21,7300.0,87.6173,87.8317,87.58,87.813,7300.0
2018-02-21 12:55:00,94.23,94.31,94.23,94.3,1796.0,87.8317,87.9062,87.8317,87.8969,1796.0
2018-02-21 13:00:00,94.29,94.31,94.24,94.25,750.0,87.8876,87.9062,87.841,87.8503,750.0
2018-02-21 13:05:00,94.2,94.31,94.17,94.25,2359.0,87.8037,87.9062,87.7757,87.8503,2359.0
2018-02-21 13:10:00,94.24,94.24,94.16,94.17,603.0,87.841,87.841,87.7664,87.7757,603.0
2018-02-21 13:15:00,94.25,94.38,94.25,94.34,2410.0,87.8503,87.9715,87.8503,87.9342,2410.0
2018-02-21 13:20:00,94.36,94.4,94.29,94.31,2900.0,87.9528,87.9901,87.8876,87.9062,2900.0
2018-02-21 13:25:00,94.27,94.3,94.24,94.27,1550.0,87.8689,87.8969,87.841,87.8689,1550.0
2018-02-21 13:30:00,94.27,94.34,94.24,94.28,2300.0,87.8689,87.9342,87.841,87.8783,2300.0
2018-02-21 13:35:00,94.26,94.33,94.24,94.24,2700.0,87.8596,87.9249,87.841,87.841,2700.0
2018-02-21 13:40:00,94.21,94.28,94.17,94.22,2859.0,87.813,87.8783,87.7757,87.8223,2859.0
2018-02-21 13:45:00,94.21,94.4,94.21,94.4,1000.0,87.813,87.9901,87.813,87.9901,1000.0
2018-02-21 13:50:00,94.42,94.49,94.42,94.49,900.0,88.0088,88.074,88.0088,88.074,900.0
2018-02-21 13:55:00,94.46,94.5,94.33,94.33,2611.0,88.046,88.0833,87.9249,87.9249,2611.0
2018-02-21 14:00:00,94.37,94.59,94.33,94.52,2107.0,87.9622,88.1672,87.9249,88.102,2107.0
2018-02-21 14:05:00,94.6,94.78,94.6,94.66,2001.0,88.1765,88.3443,88.1765,88.2325,2001.0
2018-02-21 14:10:00,94.79,94.9,94.77,94.82,3129.0,88.3536,88.4562,88.335,88.3816,3129.0
2018-02-21 14:15:00,94.76,94.95,94.76,94.86,3723.0,88.3257,88.5028,88.3257,88.4189,3723.0
2018-02-21 14:20:00,94.86,94.86,94.69,94.72,6858.0,88.4189,88.4189,88.2604,88.2884,6858.0
2018-02-21 14:25:00,94.78,94.82,94.53,94.53,5546.0,88.3443,88.3816,88.1113,88.1113,5546.0
2018-02-21 14:30:00,94.53,94.65,94.53,94.65,4582.0,88.1113,88.2231,88.1113,88.2231,4582.0
2018-02-21 14:35:00,94.61,94.61,94.47,94.53,2174.0,88.1859,88.1859,88.0554,88.1113,2174.0
2018-02-21 14:40:00,94.56,94.6,94.45,94.49,3000.0,88.1393,88.1765,88.0367,88.074,3000.0
2018-02-21 14:45:00,94.49,94.58,94.31,94.32,6420.0,88.074,88.1579,87.9062,87.9155,6420.0
2018-02-21 14:50:00,94.31,94.36,94.1,94.35,4529.0,87.9062,87.9528,87.7105,87.9435,4529.0
2018-02-21 14:55:00,94.3,94.46,94.21,94.31,3987.0,87.8969,88.046,87.813,87.9062,3987.0
2018-02-21 15:00:00,94.27,94.27,94.06,94.09,7862.0,87.8689,87.8689,87.6732,87.7012,7862.0
2018-02-21 15:05:00,94.08,94.11,93.77,93.84,5800.0,87.6918,87.7198,87.4029,87.4681,5800.0
2018-02-21 15:10:00,93.78,94.02,93.73,93.99,9160.0,87.4122,87.6359,87.3656,87.608,9160.0
2018-02-21 15:15:00,93.93,94.03,93.88,93.99,8704.0,87.552,87.6452,87.5054,87.608,8704.0
2018-02-21 15:20:00,94.0,94.11,93.92,94.04,24490.0,87.6173,87.7198,87.5427,87.6546,24490.0
2018-02-21 15:25:00,94.04,94.16,93.92,94.12,10409.0,87.6546,87.7664,87.5427,87.7291,10409.0
2018-02-21 15:30:00,94.13,94.19,94.05,94.15,9066.0,87.7384,87.7944,87.6639,87.7571,9066.0
2018-02-21 15:35:00,94.14,94.14,93.74,93.75,14457.0,87.7478,87.7478,87.3749,87.3843,14457.0
2018-02-21 15:40:00,93.74,93.76,93.39,93.47,19884.0,87.3749,87.3936,87.0487,87.1233,19884.0
2018-02-21 15:45:00,93.55,93.71,93.46,93.57,14559.0,87.1978,87.347,87.1139,87.2165,14559.0
2018-02-21 15:50:00,93.53,93.62,93.4,93.48,19450.0,87.1792,87.2631,87.058,87.1326,19450.0
2018-02-21 15:55:00,93.51,93.53,93.15,93.18,44722.0,87.1605,87.1792,86.825,86.853,44722.0
2018-02-22 09:30:00,93.79,94.61,93.7,94.41,11059.0,87.4215,88.1859,87.3376,87.9994,11059.0
2018-02-22 09:35:00,94.48,94.56,93.98,94.03,11651.0,88.0647,88.1393,87.5986,87.6452,11651.0
2018-02-22 09:40:00,94.02,94.21,93.76,93.77,3000.0,87.6359,87.813,87.3936,87.4029,3000.0
2018-02-22 09:45:00,93.86,94.36,93.8,94.31,5665.0,87.4868,87.9528,87.4309,87.9062,5665.0
2018-02-22 09:50:00,94.27,94.27,93.78,93.94,4823.0,87.8689,87.8689,87.4122,87.5614,4823.0
2018-02-22 09:55:00,93.88,94.05,93.6,94.05,5211.0,87.5054,87.6639,87.2444,87.6639,5211.0
2018-02-22 10:00:00,94.01,94.25,93.84,93.93,2900.0,87.6266,87.8503,87.4681,87.552,2900.0
2018-02-22 10:05:00,94.03,94.37,94.02,94.34,2439.0,87.6452,87.9622,87.6359,87.9342,2439.0
2018-02-22 10:10:00,94.29,94.49,94.18,94.39,9865.0,87.8876,88.074,87.7851,87.9808,9865.0
2018-02-22 10:15:00,94.44,94.54,94.36,94.45,5625.0,88.0274,88.1206,87.9528,88.0367,5625.0
2018-02-22 10:20:00,94.45,94.52,94.35,94.42,3139.0,88.0367,88.102,87.9435,88.0088,3139.0
2018-02-22 10:25:00,94.4,94.52,94.31,94.31,3573.0,87.9901,88.102,87.9062,87.9062,3573.0
2018-02-22 10:30:00,94.29,94.34,94.16,94.16,3905.0,87.8876,87.9342,87.7664,87.7664,3905.0
2018-02-22 10:35:00,94.08,94.49,94.08,94.49,3696.0,87.6918,88.074,87.6918,88.074,3696.0
2018-02-22 10:40:00,94.57,94.57,94.42,94.42,1019.0,88.1486,88.1486,88.0088,88.0088,1019.0
2018-02-22 10:45:00,94.5,94.85,94.5,94.75,2965.0,88.0833,88.4096,88.0833,88.3164,2965.0
2018-02-22 10:50:00,94.77,94.81,94.64,94.7,29383.0,88.335,88.3723,88.2138,88.2697,29383.0
2018-02-22 10:55:00,94.78,94.9,94.66,94.73,21681.0,88.3443,88.4562,88.2325,88.2977,21681.0
2018-02-22 11:00:00,94.72,94.72,94.39,94.4,7420.0,88.2884,88.2884,87.9808,87.9901,7420.0
2018-02-22 11:05:00,94.36,94.41,94.05,94.11,7656.0,87.9528,87.9994,87.6639,87.7198,7656.0
2018-02-22 11:10:00,94.12,94.28,94.09,94.11,12100.0,87.7291,87.8783,87.7012,87.7198,12100.0
2018-02-22 11:15:00,94.06,94.25,94.06,94.25,6012.0,87.6732,87.8503,87.6732,87.8503,6012.0
2018-02-22 11:20:00,94.29,94.53,94.29,94.42,4268.0,87.8876,88.1113,87.8876,88.0088,4268.0
2018-02-22 11:25:00,94.36,94.53,94.36,94.53,3000.0,87.9528,88.1113,87.9528,88.1113,3000.0
2018-02-22 11:30:00,94.59,94.59,94.39,94.39,4465.0,88.1672,88.1672,87.9808,87.9808,4465.0
2018-02-22 11:35:00,94.35,94.57,94.31,94.53,5200.0,87.9435,88.1486,87.9062,88.1113,5200.0
2018-02-22 11:40:00,94.58,94.58,94.39,94.43,11421.0,88.1579,88.1579,87.9808,88.0181,11421.0
2018-02-22 11:45:00,94.48,94.5,94.4,94.47,2082.0,88.0647,88.0833,87.9901,88.0554,2082.0
2018-02-22 11:50:00,94.46,94.69,94.46,94.66,2738.0,88.046,88.2604,88.046,88.2325,2738.0
2018-02-22 11:55:00,94.59,94.64,94.53,94.58,4355.0,88.1672,88.2138,88.1113,88.1579,4355.0
2018-02-22 12:00:00,94.59,94.64,94.56,94.62,1620.0,88.1672,88.2138,88.1393,88.1952,1620.0
2018-02-22 12:05:00,94.54,94.54,94.4,94.47,3100.0,88.1206,88.1206,87.9901,88.0554,3100.0
2018-02-22 12:10:00,94.44,94.44,94.31,94.39,3800.0,88.0274,88.0274,87.9062,87.9808,3800.0
2018-02-22 12:15:00,94.38,94.59,94.37,94.52,1762.0,87.9715,88.1672,87.9622,88.102,1762.0
2018-02-22 12:20:00,94.47,94.47,94.36,94.37,2400.0,88.0554,88.0554,87.9528,87.9622,2400.0
2018-02-22 12:25:00,94.4,94.4,94.29,94.37,3110.0,87.9901,87.9901,87.8876,87.9622,3110.0
2018-02-22 12:30:00,94.29,94.38,94.29,94.33,7600.0,87.8876,87.9715,87.8876,87.9249,7600.0
2018-02-22 12:35:00,94.33,94.41,94.33,94.41,2718.0,87.9249,87.9994,87.9249,87.9994,2718.0
2018-02-22 12:40:00,94.42,94.43,94.31,94.34,2780.0,88.0088,88.0181,87.9062,87.9342,2780.0
2018-02-22 12:45:00,94.31,94.34,94.05,94.05,2136.0,87.9062,87.9342,87.6639,87.6639,2136.0
2018-02-22 12:50:00,93.96,94.14,93.78,94.14,5669.0,87.58,87.7478,87.4122,87.7478,5669.0
2018-02-22 12:55:00,94.06,94.15,94.03,94.12,6661.0,87.6732,87.7571,87.6452,87.7291,6661.0
2018-02-22 13:00:00,94.13,94.27,94.13,94.19,3272.0,87.7384,87.8689,87.7384,87.7944,3272.0
2018-02-22 13:05:00,94.15,94.25,94.13,94.25,2844.0,87.7571,87.8503,87.7384,87.8503,2844.0
2018-02-22 13:10:00,94.21,94.25,94.0,94.02,6550.0,87.813,87.8503,87.6173,87.6359,6550.0
2018-02-22 13:15:00,94.0,94.13,94.0,94.02,4094.0,87.6173,87.7384,87.6173,87.6359,4094.0
2018-02-22 13:20:00,94.03,94.09,94.03,94.09,1820.0,87.6452,87.7012,87.6452,87.7012,1820.0
2018-02-22 13:25:00,94.04,94.08,94.0,94.04,2800.0,87.6546,87.6918,87.6173,87.6546,2800.0
2018-02-22 13:30:00,94.01,94.01,93.87,93.9,8111.0,87.6266,87.6266,87.4961,87.5241,8111.0
2018-02-22 13:35:00,93.95,94.09,93.95,93.99,3896.0,87.5707,87.7012,87.5707,87.608,3896.0
2018-02-22 13:40:00,93.94,94.03,93.9,93.97,6900.0,87.5614,87.6452,87.5241,87.5893,6900.0
2018-02-22 13:45:00,93.91,93.94,93.72,93.76,8600.0,87.5334,87.5614,87.3563,87.3936,8600.0
2018-02-22 13:50:00,93.73,93.9,93.69,93.9,3100.0,87.3656,87.5241,87.3283,87.5241,3100.0
2018-02-22 13:55:00,93.91,94.06,93.85,93.98,3820.0,87.5334,87.6732,87.4775,87.5986,3820.0
2018-02-22 14:00:00,94.01,94.2,94.01,94.16,3352.0,87.6266,87.8037,87.6266,87.7664,3352.0
2018-02-22 14:05:00,94.16,94.16,94.05,94.05,2759.0,87.7664,87.7664,87.6639,87.6639,2759.0
2018-02-22 14:10:00,94.04,94.08,94.0,94.08,2600.0,87.6546,87.6918,87.6173,87.6918,2600.0
2018-02-22 14:15:00,94.07,94.12,94.06,94.11,2400.0,87.6825,87.7291,87.6732,87.7198,2400.0
2018-02-22 14:20:00,94.11,94.16,94.01,94.08,4080.0,87.7198,87.7664,87.6266,87.6918,4080.0
2018-02-22 14:25:00,94.08,94.22,93.99,94.22,3800.0,87.6918,87.8223,87.608,87.8223,3800.0
2018-02-22 14:30:00,94.22,94.26,94.17,94.2,4010.0,87.8223,87.8596,87.7757,87.8037,4010.0
2018-02-22 14:35:00,94.22,94.23,94.16,94.16,3601.0,87.8223,87.8317,87.7664,87.7664,3601.0
2018-02-22 14:40:00,94.14,94.14,94.03,94.06,4904.0,87.7478,87.7478,87.6452,87.6732,4904.0
2018-02-22 14:45:00,94.03,94.09,94.03,94.09,3005.0,87.6452,87.7012,87.6452,87.7012,3005.0
2018-02-22 14:50:00,94.07,94.17,94.07,94.12,4235.0,87.6825,87.7757,87.6825,87.7291,4235.0
2018-02-22 14:55:00,94.14,94.14,93.7,93.7,3974.0,87.7478,87.7478,87.3376,87.3376,3974.0
2018-02-22 15:00:00,93.78,93.82,93.66,93.75,6374.0,87.4122,87.4495,87.3004,87.3843,6374.0
2018-02-22 15:05:00,93.71,93.79,93.55,93.6,5740.0,87.347,87.4215,87.1978,87.2444,5740.0
2018-02-22 15:10:00,93.63,93.87,93.63,93.87,4400.0,87.2724,87.4961,87.2724,87.4961,4400.0
2018-02-22 15:15:00,93.87,93.98,93.78,93.93,6215.0,87.4961,87.5986,87.4122,87.552,6215.0
2018-02-22 15:20:00,93.95,93.95,93.8,93.9,4972.0,87.5707,87.5707,87.4309,87.5241,4972.0
2018-02-22 15:25:00,93.89,93.94,93.83,93.87,6180.0,87.5147,87.5614,87.4588,87.4961,6180.0
2018-02-22 15:30:00,93.88,93.98,93.8,93.98,9441.0,87.5054,87.5986,87.4309,87.5986,9441.0
2018-02-22 15:35:00,93.99,93.99,93.76,93.88,10700.0,87.608,87.608,87.3936,87.5054,10700.0
2018-02-22 15:40:00,93.87,94.07,93.84,93.97,14583.0,87.4961,87.6825,87.4681,87.5893,14583.0
2018-02-22 15:45:00,93.95,93.95,93.63,93.63,19528.0,87.5707,87.5707,87.2724,87.2724,19528.0
2018-02-22 15:50:00,93.64,94.02,93.57,93.84,24750.0,87.2817,87.6359,87.2165,87.4681,24750.0
2018-02-22 15:55:00,93.86,93.9,93.73,93.78,34928.0,87.4868,87.5241,87.3656,87.4122,34928.0
2018-02-23 09:30:00,94.43,94.49,94.0,94.1,6561.0,88.0181,88.074,87.6173,87.7105,6561.0
2018-02-23 09:35:00,93.95,93.95,93.72,93.77,800.0,87.5707,87.5707,87.3563,87.4029,800.0
2018-02-23 09:40:00,93.77,93.95,93.77,93.94,2322.0,87.4029,87.5707,87.4029,87.5614,2322.0
2018-02-23 09:45:00,93.93,93.94,93.54,93.62,2600.0,87.552,87.5614,87.1885,87.2631,2600.0
2018-02-23 09:50:00,93.61,93.96,93.46,93.96,3800.0,87.2538,87.58,87.1139,87.58,3800.0
2018-02-23 09:55:00,93.82,93.87,93.69,93.73,1805.0,87.4495,87.4961,87.3283,87.3656,1805.0
2018-02-23 10:00:00,93.81,93.97,93.75,93.9,2052.0,87.4402,87.5893,87.3843,87.5241,2052.0
2018-02-23 10:05:00,93.9,93.9,93.66,93.72,2295.0,87.5241,87.5241,87.3004,87.3563,2295.0
2018-02-23 10:10:00,93.78,93.81,93.68,93.71,2475.0,87.4122,87.4402,87.319,87.347,2475.0
2018-02-23 10:15:00,93.69,93.84,93.61,93.84,3875.0,87.3283,87.4681,87.2538,87.4681,3875.0
2018-02-23 10:20:00,93.78,93.81,93.77,93.79,2094.0,87.4122,87.4402,87.4029,87.4215,2094.0
2018-02-23 10:25:00,93.78,93.78,93.77,93.78,200.0,87.4122,87.4122,87.4029,87.4122,200.0
2018-02-23 10:30:00,93.77,93.86,93.7,93.7,1589.0,87.4029,87.4868,87.3376,87.3376,1589.0
2018-02-23 10:35:00,93.7,93.8,93.7,93.8,3300.0,87.3376,87.4309,87.3376,87.4309,3300.0
2018-02-23 10:40:00,93.91,93.94,93.83,93.92,2000.0,87.5334,87.5614,87.4588,87.5427,2000.0
2018-02-23 10:45:00,93.98,93.98,93.87,93.9,701.0,87.5986,87.5986,87.4961,87.5241,701.0
2018-02-23 10:50:00,93.91,93.91,93.72,93.83,3500.0,87.5334,87.5334,87.3563,87.4588,3500.0
2018-02-23 10:55:00,93.78,93.88,93.77,93.85,1292.0,87.4122,87.5054,87.4029,87.4775,1292.0
2018-02-23 11:00:00,93.95,93.99,93.93,93.93,700.0,87.5707,87.608,87.552,87.552,700.0
2018-02-23 11:05:00,94.0,94.02,93.98,93.98,700.0,87.6173,87.6359,87.5986,87.5986,700.0
2018-02-23 11:10:00,93.89,93.93,93.84,93.86,3500.0,87.5147,87.552,87.4681,87.4868,3500.0
2018-02-23 11:15:00,93.85,93.9,93.7,93.7,1325.0,87.4775,87.5241,87.3376,87.3376,1325.0
2018-02-23 11:20:00,93.8,93.81,93.74,93.75,1500.0,87.4309,87.4402,87.3749,87.3843,1500.0
2018-02-23 11:25:00,93.76,93.82,93.71,93.71,4100.0,87.3936,87.4495,87.347,87.347,4100.0
2018-02-23 11:30:00,93.7,93.71,93.53,93.6,4600.0,87.3376,87.347,87.1792,87.2444,4600.0
2018-02-23 11:35:00,93.59,93.73,93.51,93.7,4625.0,87.2351,87.3656,87.1605,87.3376,4625.0
2018-02-23 11:40:00,93.73,93.76,93.66,93.7,5002.0,87.3656,87.3936,87.3004,87.3376,5002.0
2018-02-23 11:45:00,93.7,93.78,93.69,93.73,5300.0,87.3376,87.4122,87.3283,87.3656,5300.0
2018-02-23 11:50:00,93.72,93.81,93.72,93.81,4400.0,87.3563,87.4402,87.3563,87.4402,4400.0
2018-02-23 11:55:00,93.86,93.87,93.75,93.87,1500.0,87.4868,87.4961,87.3843,87.4961,1500.0
2018-02-23 12:00:00,93.82,93.94,93.77,93.94,4987.0,87.4495,87.5614,87.4029,87.5614,4987.0
2018-02-23 12:05:00,93.9,93.9,93.9,93.9,100.0,87.5241,87.5241,87.5241,87.5241,100.0
2018-02-23 12:10:00,93.95,94.24,93.95,94.24,4818.0,87.5707,87.841,87.5707,87.841,4818.0
2018-02-23 12:15:00,94.24,94.3,94.2,94.29,2159.0,87.841,87.8969,87.8037,87.8876,2159.0
2018-02-23 12:20:00,94.37,94.37,94.24,94.31,1220.0,87.9622,87.9622,87.841,87.9062,1220.0
2018-02-23 12:25:00,94.25,94.29,94.14,94.14,2027.0,87.8503,87.8876,87.7478,87.7478,2027.0
2018-02-23 12:30:00,94.15,94.15,94.01,94.09,1570.0,87.7571,87.7571,87.6266,87.7012,1570.0
2018-02-23 12:35:00,94.09,94.12,94.03,94.12,3800.0,87.7012,87.7291,87.6452,87.7291,3800.0
2018-02-23 12:40:00,94.13,94.16,94.11,94.11,3350.0,87.7384,87.7664,87.7198,87.7198,3350.0
2018-02-23 12:45:00,94.11,94.16,94.06,94.16,3700.0,87.7198,87.7664,87.6732,87.7664,3700.0
2018-02-23 12:50:00,94.15,94.33,94.15,94.33,6413.0,87.7571,87.9249,87.7571,87.9249,6413.0
2018-02-23 12:55:00,94.4,94.49,94.27,94.27,3100.0,87.9901,88.074,87.8689,87.8689,3100.0
2018-02-23 13:00:00,94.25,94.3,94.09,94.09,2000.0,87.8503,87.8969,87.7012,87.7012,2000.0
2018-02-23 13:05:00,94.11,94.17,94.04,94.12,1800.0,87.7198,87.7757,87.6546,87.7291,1800.0
2018-02-23 13:10:00,94.12,94.15,94.12,94.13,600.0,87.7291,87.7571,87.7291,87.7384,600.0
2018-02-23 13:15:00,94.09,94.14,94.05,94.09,1670.0,87.7012,87.7478,87.6639,87.7012,1670.0
2018-02-23 13:20:00,94.09,94.26,94.09,94.26,3900.0,87.7012,87.8596,87.7012,87.8596,3900.0
2018-02-23 13:25:00,94.29,94.29,94.21,94.24,1500.0,87.8876,87.8876,87.813,87.841,1500.0
2018-02-23 13:30:00,94.25,94.29,94.21,94.29,2681.0,87.8503,87.8876,87.813,87.8876,2681.0
2018-02-23 13:35:00,94.33,94.33,94.22,94.22,400.0,87.9249,87.9249,87.8223,87.8223,400.0
2018-02-23 13:40:00,94.31,94.32,94.24,94.29,1550.0,87.9062,87.9155,87.841,87.8876,1550.0
2018-02-23 13:45:00,94.24,94.28,94.22,94.28,1400.0,87.841,87.8783,87.8223,87.8783,1400.0
2018-02-23 13:50:00,94.28,94.34,94.28,94.32,1679.0,87.8783,87.9342,87.8783,87.9155,1679.0
2018-02-23 13:55:00,94.25,94.25,94.23,94.23,379.0,87.8503,87.8503,87.8317,87.8317,379.0
2018-02-23 14:00:00,94.31,94.34,94.27,94.34,1210.0,87.9062,87.9342,87.8689,87.9342,1210.0
2018-02-23 14:05:00,94.28,94.33,94.24,94.32,4300.0,87.8783,87.9249,87.841,87.9155,4300.0
2018-02-23 14:10:00,94.35,94.45,94.34,94.38,4432.0,87.9435,88.0367,87.9342,87.9715,4432.0
2018-02-23 14:15:00,94.46,94.55,94.41,94.47,3900.0,88.046,88.1299,87.9994,88.0554,3900.0
2018-02-23 14:20:00,94.47,94.67,94.46,94.63,5345.0,88.0554,88.2418,88.046,88.2045,5345.0
2018-02-23 14:25:00,94.63,94.64,94.57,94.58,1400.0,88.2045,88.2138,88.1486,88.1579,1400.0
2018-02-23 14:30:00,94.65,94.7,94.65,94.67,1800.0,88.2231,88.2697,88.2231,88.2418,1800.0
2018-02-23 14:35:00,94.74,94.76,94.6,94.64,3565.0,88.307,88.3257,88.1765,88.2138,3565.0
2018-02-23 14:40:00,94.64,94.64,94.57,94.62,3242.0,88.2138,88.2138,88.1486,88.1952,3242.0
2018-02-23 14:45:00,94.69,94.82,94.69,94.82,837.0,88.2604,88.3816,88.2604,88.3816,837.0
2018-02-23 14:50:00,94.82,94.86,94.79,94.84,900.0,88.3816,88.4189,88.3536,88.4002,900.0
2018-02-23 14:55:00,94.83,94.85,94.8,94.84,1400.0,88.3909,88.4096,88.363,88.4002,1400.0
2018-02-23 15:00:00,94.82,94.95,94.8,94.93,2900.0,88.3816,88.5028,88.363,88.4841,2900.0
2018-02-23 15:05:00,94.94,94.99,94.87,94.91,5000.0,88.4934,88.5401,88.4282,88.4655,5000.0
2018-02-23 15:10:00,94.9,94.9,94.83,94.84,2700.0,88.4562,88.4562,88.3909,88.4002,2700.0
2018-02-23 15:15:00,94.84,94.91,94.81,94.87,7899.0,88.4002,88.4655,88.3723,88.4282,7899.0
2018-02-23 15:20:00,94.86,95.05,94.86,95.02,4923.0,88.4189,88.596,88.4189,88.568,4923.0
2018-02-23 15:25:00,95.06,95.11,95.02,95.1,4153.0,88.6053,88.6519,88.568,88.6426,4153.0
2018-02-23 15:30:00,95.12,95.3,95.12,95.14,9934.0,88.6612,88.829,88.6612,88.6799,9934.0
2018-02-23 15:35:00,95.14,95.25,95.14,95.22,6967.0,88.6799,88.7824,88.6799,88.7544,6967.0
2018-02-23 15:40:00,95.23,95.33,95.23,95.33,8678.0,88.7638,88.857,88.7638,88.857,8678.0
2018-02-23 15:45:00,95.33,95.39,95.26,95.28,15117.0,88.857,88.9129,88.7917,88.8104,15117.0
2018-02-23 15:50:00,95.26,95.35,95.21,95.21,18643.0,88.7917,88.8756,88.7451,88.7451,18643.0
2018-02-23 15:55:00,95.25,95.45,95.22,95.42,27221.0,88.7824,88.9688,88.7544,88.9409,27221.0
2018-02-26 09:30:00,95.44,95.5,95.16,95.27,10995.0,88.9595,89.0154,88.6985,88.801,10995.0
2018-02-26 09:35:00,95.49,95.6,95.49,95.56,2300.0,89.0061,89.1086,89.0061,89.0714,2300.0
2018-02-26 09:40:00,95.51,95.52,95.45,95.52,3063.0,89.0247,89.0341,88.9688,89.0341,3063.0
2018-02-26 09:45:00,95.5,95.67,95.31,95.43,2900.0,89.0154,89.1739,88.8383,88.9502,2900.0
2018-02-26 09:50:00,95.63,95.63,95.47,95.49,2100.0,89.1366,89.1366,88.9875,89.0061,2100.0
2018-02-26 09:55:00,95.5,95.57,95.5,95.5,500.0,89.0154,89.0807,89.0154,89.0154,500.0
2018-02-26 10:00:00,95.39,95.5,95.34,95.34,600.0,88.9129,89.0154,88.8663,88.8663,600.0
2018-02-26 10:05:00,95.38,95.51,95.34,95.34,1803.0,88.9036,89.0247,88.8663,88.8663,1803.0
2018-02-26 10:10:00,95.33,95.4,95.28,95.3,4301.0,88.857,88.9222,88.8104,88.829,4301.0
2018-02-26 10:15:00,95.27,95.36,95.23,95.33,3104.0,88.801,88.8849,88.7638,88.857,3104.0
2018-02-26 10:20:00,95.29,95.29,95.16,95.25,2400.0,88.8197,88.8197,88.6985,88.7824,2400.0
2018-02-26 10:25:00,95.26,95.26,95.02,95.22,3403.0,88.7917,88.7917,88.568,88.7544,3403.0
2018-02-26 10:30:00,95.11,95.11,95.05,95.1,600.0,88.6519,88.6519,88.596,88.6426,600.0
2018-02-26 10:35:00,95.1,95.24,95.05,95.24,3705.0,88.6426,88.7731,88.596,88.7731,3705.0
2018-02-26 10:40:00,95.19,95.27,95.17,95.17,1386.0,88.7265,88.801,88.7078,88.7078,1386.0
2018-02-26 10:45:00,95.16,95.23,95.16,95.23,1047.0,88.6985,88.7638,88.6985,88.7638,1047.0
2018-02-26 10:50:00,95.16,95.25,95.11,95.11,1592.0,88.6985,88.7824,88.6519,88.6519,1592.0
2018-02-26 10:55:00,95.1,95.14,95.07,95.07,768.0,88.6426,88.6799,88.6146,88.6146,768.0
2018-02-26 11:00:00,95.07,95.5,95.07,95.4,4300.0,88.6146,89.0154,88.6146,88.9222,4300.0
2018-02-26 11:05:00,95.53,95.53,95.44,95.53,3626.0,89.0434,89.0434,88.9595,89.0434,3626.0
2018-02-26 11:10:00,95.5,95.57,95.5,95.54,2100.0,89.0154,89.0807,89.0154,89.0527,2100.0
2018-02-26 11:15:00,95.62,95.7,95.58,95.64,5647.0,89.1273,89.2018,89.09,89.1459,5647.0
2018-02-26 11:20:00,95.7,95.76,95.62,95.62,1721.0,89.2018,89.2578,89.1273,89.1273,1721.0
2018-02-26 11:25:00,95.6,95.64,95.56,95.64,1827.0,89.1086,89.1459,89.0714,89.1459,1827.0
2018-02-26 11:30:00,95.59,95.6,95.34,95.47,4581.0,89.0993,89.1086,88.8663,88.9875,4581.0
2018-02-26 11:35:00,95.48,95.48,95.43,95.43,200.0,88.9968,88.9968,88.9502,88.9502,200.0
2018-02-26 11:40:00,95.4,95.47,95.4,95.43,1900.0,88.9222,88.9875,88.9222,88.9502,1900.0
2018-02-26 11:45:00,95.39,95.39,95.35,95.37,800.0,88.9129,88.9129,88.8756,88.8943,800.0
2018-02-26 11:50:00,95.37,95.41,95.37,95.37,400.0,88.8943,88.9315,88.8943,88.8943,400.0
2018-02-26 11:55:00,95.34,95.64,95.34,95.56,4345.0,88.8663,89.1459,88.8663,89.0714,4345.0
2018-02-26 12:00:00,95.55,95.68,95.55,95.68,500.0,89.062,89.1832,89.062,89.1832,500.0
2018-02-26 12:05:00,95.68,95.73,95.68,95.73,600.0,89.1832,89.2298,89.1832,89.2298,600.0
2018-02-26 12:10:00,95.73,95.94,95.7,95.86,5000.0,89.2298,89.4255,89.2018,89.351,5000.0
2018-02-26 12:15:00,95.9,95.99,95.86,95.92,2200.0,89.3883,89.4722,89.351,89.4069,2200.0
2018-02-26 12:20:00,95.99,96.04,95.91,95.98,3759.0,89.4722,89.5188,89.3976,89.4628,3759.0
2018-02-26 12:25:00,96.03,96.05,95.98,96.02,4700.0,89.5094,89.5281,89.4628,89.5001,4700.0
2018-02-26 12:30:00,96.02,96.08,96.0,96.0,4900.0,89.5001,89.556,89.4815,89.4815,4900.0
2018-02-26 12:35:00,95.97,96.02,95.95,95.98,1300.0,89.4535,89.5001,89.4349,89.4628,1300.0
2018-02-26 12:40:00,96.0,96.07,95.97,96.07,2033.0,89.4815,89.5467,89.4535,89.5467,2033.0
2018-02-26 12:45:00,96.09,96.38,96.02,96.29,1240.0,89.5654,89.8357,89.5001,89.7518,1240.0
2018-02-26 12:50:00,96.28,96.28,96.12,96.12,2300.0,89.7425,89.7425,89.5933,89.5933,2300.0
2018-02-26 12:55:00,96.18,96.19,96.08,96.1,2300.0,89.6493,89.6586,89.556,89.5747,2300.0
2018-02-26 13:00:00,96.13,96.14,96.03,96.05,1472.0,89.6026,89.612,89.5094,89.5281,1472.0
2018-02-26 13:05:00,96.06,96.11,96.02,96.04,1508.0,89.5374,89.584,89.5001,89.5188,1508.0
2018-02-26 13:10:00,96.01,96.01,95.96,95.96,1100.0,89.4908,89.4908,89.4442,89.4442,1100.0
2018-02-26 13:15:00,95.93,95.93,95.82,95.87,1995.0,89.4162,89.4162,89.3137,89.3603,1995.0
2018-02-26 13:20:00,95.9,95.9,95.89,95.9,100.0,89.3883,89.3883,89.3789,89.3883,100.0
2018-02-26 13:25:00,95.85,95.94,95.82,95.93,1000.0,89.3417,89.4255,89.3137,89.4162,1000.0
2018-02-26 13:30:00,95.88,95.91,95.86,95.88,1100.0,89.3696,89.3976,89.351,89.3696,1100.0
2018-02-26 13:35:00,95.91,95.91,95.87,95.87,1000.0,89.3976,89.3976,89.3603,89.3603,1000.0
2018-02-26 13:40:00,95.9,95.95,95.82,95.92,3375.0,89.3883,89.4349,89.3137,89.4069,3375.0
2018-02-26 13:45:00,95.88,95.88,95.84,95.84,1000.0,89.3696,89.3696,89.3323,89.3323,1000.0
2018-02-26 13:50:00,95.84,95.95,95.82,95.9,2551.0,89.3323,89.4349,89.3137,89.3883,2551.0
2018-02-26 13:55:00,95.95,96.0,95.9,95.97,700.0,89.4349,89.4815,89.3883,89.4535,700.0
2018-02-26 14:00:00,95.89,96.1,95.89,96.1,3410.0,89.3789,89.5747,89.3789,89.5747,3410.0
2018-02-26 14:05:00,96.08,96.08,96.01,96.06,3958.0,89.556,89.556,89.4908,89.5374,3958.0
2018-02-26 14:10:00,96.08,96.24,96.08,96.18,2062.0,89.556,89.7052,89.556,89.6493,2062.0
2018-02-26 14:15:00,96.18,96.25,96.17,96.22,3506.0,89.6493,89.7145,89.6399,89.6865,3506.0
2018-02-26 14:20:00,96.19,96.19,96.16,96.19,1400.0,89.6586,89.6586,89.6306,89.6586,1400.0
2018-02-26 14:25:00,96.19,96.2,96.1,96.2,7580.0,89.6586,89.6679,89.5747,89.6679,7580.0
2018-02-26 14:30:00,96.23,96.23,96.07,96.12,6459.0,89.6959,89.6959,89.5467,89.5933,6459.0
2018-02-26 14:35:00,96.14,96.15,96.02,96.03,4111.0,89.612,89.6213,89.5001,89.5094,4111.0
2018-02-26 14:40:00,95.98,96.16,95.98,96.05,6642.0,89.4628,89.6306,89.4628,89.5281,6642.0
2018-02-26 14:45:00,96.09,96.11,96.04,96.04,6000.0,89.5654,89.584,89.5188,89.5188,6000.0
2018-02-26 14:50:00,96.04,96.17,96.01,96.17,5357.0,89.5188,89.6399,89.4908,89.6399,5357.0
2018-02-26 14:55:00,96.19,96.2,96.11,96.17,5402.0,89.6586,89.6679,89.584,89.6399,5402.0
2018-02-26 15:00:00,96.16,96.25,96.09,96.2,5005.0,89.6306,89.7145,89.5654,89.6679,5005.0
2018-02-26 15:05:00,96.21,96.32,96.18,96.32,5142.0,89.6772,89.7797,89.6493,89.7797,5142.0
2018-02-26 15:10:00,96.32,96.38,96.31,96.36,4220.0,89.7797,89.8357,89.7704,89.817,4220.0
2018-02-26 15:15:00,96.35,96.41,96.29,96.41,5698.0,89.8077,89.8636,89.7518,89.8636,5698.0
2018-02-26 15:20:00,96.44,96.58,96.43,96.49,8671.0,89.8916,90.0221,89.8823,89.9382,8671.0
2018-02-26 15:25:00,96.46,96.47,96.37,96.46,5485.0,89.9102,89.9196,89.8264,89.9102,5485.0
2018-02-26 15:30:00,96.43,96.48,96.38,96.48,7642.0,89.8823,89.9289,89.8357,89.9289,7642.0
2018-02-26 15:35:00,96.46,96.5,96.39,96.5,10168.0,89.9102,89.9475,89.845,89.9475,10168.0
2018-02-26 15:40:00,96.48,96.53,96.26,96.26,9183.0,89.9289,89.9755,89.7238,89.7238,9183.0
2018-02-26 15:45:00,96.26,96.34,96.18,96.23,12445.0,89.7238,89.7984,89.6493,89.6959,12445.0
2018-02-26 15:50:00,96.23,96.32,96.22,96.25,14553.0,89.6959,89.7797,89.6865,89.7145,14553.0
2018-02-26 15:55:00,96.25,96.41,96.19,96.38,81687.0,89.7145,89.8636,89.6586,89.8357,81687.0
2018-02-27 09:30:00,96.51,97.03,96.25,97.03,8785.0,89.9568,90.4415,89.7145,90.4415,8785.0
2018-02-27 09:35:00,97.14,97.2,96.93,97.15,5636.0,90.5441,90.6,90.3483,90.5534,5636.0
2018-02-27 09:40:00,97.14,97.25,97.1,97.23,3400.0,90.5441,90.6466,90.5068,90.628,3400.0
2018-02-27 09:45:00,97.19,97.37,97.18,97.33,3710.0,90.5907,90.7584,90.5814,90.7212,3710.0
2018-02-27 09:50:00,97.28,97.33,97.0,97.02,19278.0,90.6746,90.7212,90.4136,90.4322,19278.0
2018-02-27 09:55:00,97.1,97.2,97.0,97.07,3451.0,90.5068,90.6,90.4136,90.4788,3451.0
2018-02-27 10:00:00,97.04,97.15,96.99,96.99,2211.0,90.4509,90.5534,90.4043,90.4043,2211.0
2018-02-27 10:05:00,97.03,97.4,97.03,97.36,3536.0,90.4415,90.7864,90.4415,90.7491,3536.0
2018-02-27 10:10:00,97.25,97.36,97.15,97.31,3500.0,90.6466,90.7491,90.5534,90.7025,3500.0
2018-02-27 10:15:00,97.25,97.28,97.1,97.24,4071.0,90.6466,90.6746,90.5068,90.6373,4071.0
2018-02-27 10:20:00,97.31,97.55,97.28,97.55,5004.0,90.7025,90.9262,90.6746,90.9262,5004.0
2018-02-27 10:25:00,97.5,97.51,97.38,97.47,5604.0,90.8796,90.8889,90.7678,90.8517,5604.0
2018-02-27 10:30:00,97.42,97.42,97.1,97.25,8669.0,90.8051,90.8051,90.5068,90.6466,8669.0
2018-02-27 10:35:00,97.25,97.28,97.06,97.09,12560.0,90.6466,90.6746,90.4695,90.4975,12560.0
2018-02-27 10:40:00,97.13,97.22,97.03,97.1,4405.0,90.5347,90.6186,90.4415,90.5068,4405.0
2018-02-27 10:45:00,97.13,97.21,97.08,97.1,2252.0,90.5347,90.6093,90.4881,90.5068,2252.0
2018-02-27 10:50:00,97.06,97.11,96.68,96.71,3500.0,90.4695,90.5161,90.1153,90.1433,3500.0
2018-02-27 10:55:00,96.57,96.57,96.41,96.55,2728.0,90.0128,90.0128,89.8636,89.9941,2728.0
2018-02-27 11:00:00,96.51,96.73,96.38,96.61,5367.0,89.9568,90.1619,89.8357,90.0501,5367.0
2018-02-27 11:05:00,96.62,96.88,96.62,96.8,16665.0,90.0594,90.3017,90.0594,90.2272,16665.0
2018-02-27 11:10:00,96.86,97.02,96.86,96.9,6327.0,90.2831,90.4322,90.2831,90.3204,6327.0
2018-02-27 11:15:00,96.87,96.87,96.75,96.8,3025.0,90.2924,90.2924,90.1805,90.2272,3025.0
2018-02-27 11:20:00,96.76,96.76,96.61,96.66,2311.0,90.1899,90.1899,90.0501,90.0967,2311.0
2018-02-27 11:25:00,96.7,96.76,96.58,96.76,3608.0,90.1339,90.1899,90.0221,90.1899,3608.0
2018-02-27 11:30:00,96.67,96.91,96.64,96.82,5509.0,90.106,90.3297,90.078,90.2458,5509.0
2018-02-27 11:35:00,96.87,96.87,96.6,96.6,1500.0,90.2924,90.2924,90.0407,90.0407,1500.0
2018-02-27 11:40:00,96.67,96.67,96.61,96.62,2050.0,90.106,90.106,90.0501,90.0594,2050.0
2018-02-27 11:45:00,96.7,96.77,96.5,96.77,5493.0,90.1339,90.1992,89.9475,90.1992,5493.0
2018-02-27 11:50:00,96.76,96.76,96.59,96.59,1000.0,90.1899,90.1899,90.0314,90.0314,1000.0
2018-02-27 11:55:00,96.58,96.59,96.45,96.5,5795.0,90.0221,90.0314,89.9009,89.9475,5795.0
2018-02-27 12:00:00,96.55,96.56,96.48,96.54,2007.0,89.9941,90.0034,89.9289,89.9848,2007.0
2018-02-27 12:05:00,96.55,96.55,96.48,96.51,2400.0,89.9941,89.9941,89.9289,89.9568,2400.0
2018-02-27 12:10:00,96.48,96.5,96.32,96.36,2300.0,89.9289,89.9475,89.7797,89.817,2300.0
2018-02-27 12:15:00,96.34,96.36,96.25,96.31,2250.0,89.7984,89.817,89.7145,89.7704,2250.0
2018-02-27 12:20:00,96.25,96.26,96.08,96.11,4285.0,89.7145,89.7238,89.556,89.584,4285.0
2018-02-27 12:25:00,96.09,96.34,96.06,96.27,3400.0,89.5654,89.7984,89.5374,89.7331,3400.0
2018-02-27 12:30:00,96.28,96.41,96.23,96.3,3900.0,89.7425,89.8636,89.6959,89.7611,3900.0
2018-02-27 12:35:00,96.27,96.38,96.27,96.36,3263.0,89.7331,89.8357,89.7331,89.817,3263.0
2018-02-27 12:40:00,96.38,96.38,96.27,96.27,2000.0,89.8357,89.8357,89.7331,89.7331,2000.0
2018-02-27 12:45:00,96.25,96.34,96.22,96.34,2900.0,89.7145,89.7984,89.6865,89.7984,2900.0
2018-02-27 12:50:00,96.37,96.77,96.36,96.7,10756.0,89.8264,90.1992,89.817,90.1339,10756.0
2018-02-27 12:55:00,96.61,96.71,96.55,96.71,1050.0,90.0501,90.1433,89.9941,90.1433,1050.0
2018-02-27 13:00:00,96.62,96.66,96.52,96.52,2088.0,90.0594,90.0967,89.9662,89.9662,2088.0
2018-02-27 13:05:00,96.61,96.87,96.61,96.87,1707.0,90.0501,90.2924,90.0501,90.2924,1707.0
2018-02-27 13:10:00,96.81,96.81,96.52,96.59,2705.0,90.2365,90.2365,89.9662,90.0314,2705.0
2018-02-27 13:15:00,96.54,96.64,96.44,96.64,2096.0,89.9848,90.078,89.8916,90.078,2096.0
2018-02-27 13:20:00,96.71,96.75,96.6,96.75,2089.0,90.1433,90.1805,90.0407,90.1805,2089.0
2018-02-27 13:25:00,96.57,96.64,96.52,96.52,2000.0,90.0128,90.078,89.9662,89.9662,2000.0
2018-02-27 13:30:00,96.51,96.51,96.39,96.41,1640.0,89.9568,89.9568,89.845,89.8636,1640.0
2018-02-27 13:35:00,96.39,96.39,96.39,96.39,200.0,89.845,89.845,89.845,89.845,200.0
2018-02-27 13:40:00,96.39,96.44,96.34,96.44,3502.0,89.845,89.8916,89.7984,89.8916,3502.0
2018-02-27 13:45:00,96.55,96.7,96.48,96.51,9628.0,89.9941,90.1339,89.9289,89.9568,9628.0
2018-02-27 13:50:00,96.47,96.48,96.28,96.28,9144.0,89.9196,89.9289,89.7425,89.7425,9144.0
2018-02-27 13:55:00,96.25,96.26,96.15,96.22,2951.0,89.7145,89.7238,89.6213,89.6865,2951.0
2018-02-27 14:00:00,96.26,96.36,96.23,96.23,2082.0,89.7238,89.817,89.6959,89.6959,2082.0
2018-02-27 14:05:00,96.16,96.29,96.09,96.29,2946.0,89.6306,89.7518,89.5654,89.7518,2946.0
2018-02-27 14:10:00,96.3,96.3,96.03,96.17,5021.0,89.7611,89.7611,89.5094,89.6399,5021.0
2018-02-27 14:15:00,96.12,96.22,96.12,96.14,2404.0,89.5933,89.6865,89.5933,89.612,2404.0
2018-02-27 14:20:00,96.12,96.16,96.01,96.01,1900.0,89.5933,89.6306,89.4908,89.4908,1900.0
2018-02-27 14:25:00,96.04,96.23,96.03,96.23,1600.0,89.5188,89.6959,89.5094,89.6959,1600.0
2018-02-27 14:30:00,96.25,96.37,96.15,96.37,4323.0,89.7145,89.8264,89.6213,89.8264,4323.0
2018-02-27 14:35:00,96.38,96.45,96.37,96.39,2120.0,89.8357,89.9009,89.8264,89.845,2120.0
2018-02-27 14:40:00,96.39,96.39,96.27,96.27,2500.0,89.845,89.845,89.7331,89.7331,2500.0
2018-02-27 14:45:00,96.23,96.23,96.07,96.15,4030.0,89.6959,89.6959,89.5467,89.6213,4030.0
2018-02-27 14:50:00,96.16,96.16,96.08,96.13,4508.0,89.6306,89.6306,89.556,89.6026,4508.0
2018-02-27 14:55:00,96.17,96.35,96.13,96.28,8667.0,89.6399,89.8077,89.6026,89.7425,8667.0
2018-02-27 15:00:00,96.24,96.29,96.09,96.15,8850.0,89.7052,89.7518,89.5654,89.6213,8850.0
2018-02-27 15:05:00,96.12,96.12,95.88,95.93,6814.0,89.5933,89.5933,89.3696,89.4162,6814.0
2018-02-27 15:10:00,95.88,95.95,95.79,95.87,7418.0,89.3696,89.4349,89.2857,89.3603,7418.0
2018-02-27 15:15:00,95.84,95.96,95.81,95.91,4843.0,89.3323,89.4442,89.3044,89.3976,4843.0
2018-02-27 15:20:00,95.94,96.08,95.83,95.9,7274.0,89.4255,89.556,89.323,89.3883,7274.0
2018-02-27 15:25:00,95.86,96.06,95.85,96.02,7917.0,89.351,89.5374,89.3417,89.5001,7917.0
2018-02-27 15:30:00,96.07,96.18,95.97,95.97,5400.0,89.5467,89.6493,89.4535,89.4535,5400.0
2018-02-27 15:35:00,95.95,95.98,95.7,95.93,9886.0,89.4349,89.4628,89.2018,89.4162,9886.0
2018-02-27 15:40:00,95.87,95.88,95.76,95.77,8006.0,89.3603,89.3696,89.2578,89.2671,8006.0
2018-02-27 15:45:00,95.81,96.12,95.79,96.03,14490.0,89.3044,89.5933,89.2857,89.5094,14490.0
2018-02-27 15:50:00,96.02,96.02,95.74,95.77,17582.0,89.5001,89.5001,89.2391,89.2671,17582.0
2018-02-27 15:55:00,95.75,95.78,95.5,95.51,45068.0,89.2484,89.2764,89.0154,89.0247,45068.0
2018-02-28 09:30:00,96.03,96.52,96.03,96.39,6586.0,89.5094,89.9662,89.5094,89.845,6586.0
2018-02-28 09:35:00,96.46,96.77,96.46,96.59,3800.0,89.9102,90.1992,89.9102,90.0314,3800.0
2018-02-28 09:40:00,96.55,96.65,96.55,96.61,400.0,89.9941,90.0873,89.9941,90.0501,400.0
2018-02-28 09:45:00,96.64,96.7,96.54,96.7,2200.0,90.078,90.1339,89.9848,90.1339,2200.0
2018-02-28 09:50:00,96.68,96.76,96.66,96.66,1702.0,90.1153,90.1899,90.0967,90.0967,1702.0
2018-02-28 09:55:00,96.64,96.91,96.64,96.91,800.0,90.078,90.3297,90.078,90.3297,800.0
2018-02-28 10:00:00,96.8,96.81,96.59,96.65,5082.0,90.2272,90.2365,90.0314,90.0873,5082.0
2018-02-28 10:05:00,96.75,96.75,96.65,96.69,2600.0,90.1805,90.1805,90.0873,90.1246,2600.0
2018-02-28 10:10:00,96.65,96.67,96.41,96.41,3525.0,90.0873,90.106,89.8636,89.8636,3525.0
2018-02-28 10:15:00,96.45,96.46,96.33,96.33,1100.0,89.9009,89.9102,89.7891,89.7891,1100.0
2018-02-28 10:20:00,96.39,96.43,96.31,96.37,1000.0,89.845,89.8823,89.7704,89.8264,1000.0
2018-02-28 10:25:00,96.33,96.93,96.33,96.67,5650.0,89.7891,90.3483,89.7891,90.106,5650.0
2018-02-28 10:30:00,96.66,96.83,96.35,96.83,3477.0,90.0967,90.2551,89.8077,90.2551,3477.0
2018-02-28 10:35:00,96.69,96.87,96.66,96.86,2000.0,90.1246,90.2924,90.0967,90.2831,2000.0
2018-02-28 10:40:00,96.77,96.78,96.48,96.6,2553.0,90.1992,90.2085,89.9289,90.0407,2553.0
2018-02-28 10:45:00,96.55,96.62,96.5,96.51,1338.0,89.9941,90.0594,89.9475,89.9568,1338.0
2018-02-28 10:50:00,96.52,96.52,96.38,96.38,700.0,89.9662,89.9662,89.8357,89.8357,700.0
2018-02-28 10:55:00,96.34,96.59,96.25,96.46,6003.0,89.7984,90.0314,89.7145,89.9102,6003.0
2018-02-28 11:00:00,96.47,96.47,96.13,96.29,1600.0,89.9196,89.9196,89.6026,89.7518,1600.0
2018-02-28 11:05:00,96.3,96.3,96.22,96.22,1011.0,89.7611,89.7611,89.6865,89.6865,1011.0
2018-02-28 11:10:00,96.05,96.17,95.79,96.04,2827.0,89.5281,89.6399,89.2857,89.5188,2827.0
2018-02-28 11:15:00,96.14,96.25,96.05,96.13,1800.0,89.612,89.7145,89.5281,89.6026,1800.0
2018-02-28 11:20:00,96.19,96.19,96.01,96.01,1700.0,89.6586,89.6586,89.4908,89.4908,1700.0
2018-02-28 11:25:00,95.87,96.1,95.87,96.05,20646.0,89.3603,89.5747,89.3603,89.5281,20646.0
2018-02-28 11:30:00,96.12,96.12,95.8,95.8,6000.0,89.5933,89.5933,89.2951,89.2951,6000.0
2018-02-28 11:35:00,95.65,95.83,95.65,95.78,2700.0,89.1552,89.323,89.1552,89.2764,2700.0
2018-02-28 11:40:00,95.66,95.77,95.56,95.59,7608.0,89.1646,89.2671,89.0714,89.0993,7608.0
2018-02-28 11:45:00,95.56,95.62,95.42,95.49,3000.0,89.0714,89.1273,88.9409,89.0061,3000.0
2018-02-28 11:50:00,95.52,95.54,95.44,95.5,3200.0,89.0341,89.0527,88.9595,89.0154,3200.0
2018-02-28 11:55:00,95.46,95.58,95.46,95.58,1638.0,88.9781,89.09,88.9781,89.09,1638.0
2018-02-28 12:00:00,95.66,95.67,95.53,95.53,1200.0,89.1646,89.1739,89.0434,89.0434,1200.0
2018-02-28 12:05:00,95.53,95.59,95.44,95.52,2500.0,89.0434,89.0993,88.9595,89.0341,2500.0
2018-02-28 12:10:00,95.64,95.64,95.56,95.56,2194.0,89.1459,89.1459,89.0714,89.0714,2194.0
2018-02-28 12:15:00,95.6,95.61,95.48,95.55,1982.0,89.1086,89.118,88.9968,89.062,1982.0
2018-02-28 12:20:00,95.41,95.45,95.06,95.25,5266.0,88.9315,88.9688,88.6053,88.7824,5266.0
2018-02-28 12:25:00,95.23,95.47,95.23,95.39,1600.0,88.7638,88.9875,88.7638,88.9129,1600.0
2018-02-28 12:30:00,95.39,95.48,95.3,95.44,2008.0,88.9129,88.9968,88.829,88.9595,2008.0
2018-02-28 12:35:00,95.47,95.55,95.44,95.55,1210.0,88.9875,89.062,88.9595,89.062,1210.0
2018-02-28 12:40:00,95.45,95.57,95.38,95.48,1800.0,88.9688,89.0807,88.9036,88.9968,1800.0
2018-02-28 12:45:00,95.48,96.07,95.39,96.07,1700.0,88.9968,89.5467,88.9129,89.5467,1700.0
2018-02-28 12:50:00,95.95,95.95,95.5,95.67,5726.0,89.4349,89.4349,89.0154,89.1739,5726.0
2018-02-28 12:55:00,95.69,95.79,95.5,95.51,1650.0,89.1925,89.2857,89.0154,89.0247,1650.0
2018-02-28 13:00:00,95.41,95.55,95.41,95.42,1900.0,88.9315,89.062,88.9315,88.9409,1900.0
2018-02-28 13:05:00,95.4,95.53,95.39,95.49,1000.0,88.9222,89.0434,88.9129,89.0061,1000.0
2018-02-28 13:10:00,95.48,95.51,95.4,95.4,1300.0,88.9968,89.0247,88.9222,88.9222,1300.0
2018-02-28 13:15:00,95.45,95.8,95.45,95.8,2829.0,88.9688,89.2951,88.9688,89.2951,2829.0
2018-02-28 13:20:00,95.81,96.01,95.73,96.0,2459.0,89.3044,89.4908,89.2298,89.4815,2459.0
2018-02-28 13:25:00,96.05,96.12,95.9,96.03,3300.0,89.5281,89.5933,89.3883,89.5094,3300.0
2018-02-28 13:30:00,96.12,96.13,95.94,96.07,4100.0,89.5933,89.6026,89.4255,89.5467,4100.0
2018-02-28 13:35:00,96.04,96.15,96.0,96.15,1400.0,89.5188,89.6213,89.4815,89.6213,1400.0
2018-02-28 13:40:00,96.16,96.34,96.1,96.23,8003.0,89.6306,89.7984,89.5747,89.6959,8003.0
2018-02-28 13:45:00,96.26,96.29,96.21,96.22,2000.0,89.7238,89.7518,89.6772,89.6865,2000.0
2018-02-28 13:50:00,96.16,96.39,96.14,96.39,3683.0,89.6306,89.845,89.612,89.845,3683.0
2018-02-28 13:55:00,96.42,96.55,96.42,96.43,3000.0,89.873,89.9941,89.873,89.8823,3000.0
2018-02-28 14:00:00,96.52,96.59,96.49,96.49,3477.0,89.9662,90.0314,89.9382,89.9382,3477.0
2018-02-28 14:05:00,96.56,96.73,96.49,96.6,9000.0,90.0034,90.1619,89.9382,90.0407,9000.0
2018-02-28 14:10:00,96.63,96.72,96.57,96.62,12399.0,90.0687,90.1526,90.0128,90.0594,12399.0
2018-02-28 14:15:00,96.67,96.68,96.59,96.67,1424.0,90.106,90.1153,90.0314,90.106,1424.0
2018-02-28 14:20:00,96.69,96.71,96.63,96.63,1430.0,90.1246,90.1433,90.0687,90.0687,1430.0
2018-02-28 14:25:00,96.71,96.83,96.67,96.67,3200.0,90.1433,90.2551,90.106,90.106,3200.0
2018-02-28 14:30:00,96.69,96.69,96.29,96.29,1404.0,90.1246,90.1246,89.7518,89.7518,1404.0
2018-02-28 14:35:00,96.31,96.36,96.03,96.09,3035.0,89.7704,89.817,89.5094,89.5654,3035.0
2018-02-28 14:40:00,95.98,96.12,95.98,96.0,5291.0,89.4628,89.5933,89.4628,89.4815,5291.0
2018-02-28 14:45:00,95.91,96.11,95.84,95.94,2115.0,89.3976,89.584,89.3323,89.4255,2115.0
2018-02-28 14:50:00,95.89,96.54,95.86,96.3,41782.0,89.3789,89.9848,89.351,89.7611,41782.0
2018-02-28 14:55:00,96.26,96.26,96.02,96.06,5130.0,89.7238,89.7238,89.5001,89.5374,5130.0
2018-02-28 15:00:00,96.11,96.11,95.92,95.95,5061.0,89.584,89.584,89.4069,89.4349,5061.0
2018-02-28 15:05:00,95.99,96.05,95.9,96.01,4050.0,89.4722,89.5281,89.3883,89.4908,4050.0
2018-02-28 15:10:00,96.05,96.2,96.0,96.11,11419.0,89.5281,89.6679,89.4815,89.584,11419.0
2018-02-28 15:15:00,95.99,96.08,95.97,96.03,5914.0,89.4722,89.556,89.4535,89.5094,5914.0
2018-02-28 15:20:00,96.01,96.06,95.82,95.83,8916.0,89.4908,89.5374,89.3137,89.323,8916.0
2018-02-28 15:25:00,95.73,95.85,95.67,95.84,2875.0,89.2298,89.3417,89.1739,89.3323,2875.0
2018-02-28 15:30:00,95.85,95.87,95.76,95.82,3755.0,89.3417,89.3603,89.2578,89.3137,3755.0
2018-02-28 15:35:00,95.81,96.0,95.75,96.0,4521.0,89.3044,89.4815,89.2484,89.4815,4521.0
2018-02-28 15:40:00,95.99,96.06,95.91,95.93,11453.0,89.4722,89.5374,89.3976,89.4162,11453.0
2018-02-28 15:45:00,95.92,95.92,95.55,95.56,13914.0,89.4069,89.4069,89.062,89.0714,13914.0
2018-02-28 15:50:00,95.52,95.52,95.39,95.39,15701.0,89.0341,89.0341,88.9129,88.9129,15701.0
2018-02-28 15:55:00,95.41,95.59,95.24,95.24,32271.0,88.9315,89.0993,88.7731,88.7731,32271.0
2018-03-01 09:30:00,94.87,94.87,94.02,94.02,19568.0,88.4282,88.4282,87.6359,87.6359,19568.0
2018-03-01 09:35:00,94.17,94.29,93.89,94.07,11557.0,87.7757,87.8876,87.5147,87.6825,11557.0
2018-03-01 09:40:00,94.03,94.03,93.36,93.36,2902.0,87.6452,87.6452,87.0207,87.0207,2902.0
2018-03-01 09:45:00,93.54,94.0,93.41,93.74,6200.0,87.1885,87.6173,87.0673,87.3749,6200.0
2018-03-01 09:50:00,93.68,93.68,93.46,93.62,3845.0,87.319,87.319,87.1139,87.2631,3845.0
2018-03-01 09:55:00,93.38,93.82,93.34,93.66,7401.0,87.0394,87.4495,87.0021,87.3004,7401.0
2018-03-01 10:00:00,93.57,94.2,93.57,94.2,7747.0,87.2165,87.8037,87.2165,87.8037,7747.0
2018-03-01 10:05:00,94.1,94.15,93.81,94.13,6400.0,87.7105,87.7571,87.4402,87.7384,6400.0
2018-03-01 10:10:00,94.08,94.23,93.93,94.15,4642.0,87.6918,87.8317,87.552,87.7571,4642.0
2018-03-01 10:15:00,94.24,94.34,94.09,94.22,6920.0,87.841,87.9342,87.7012,87.8223,6920.0
2018-03-01 10:20:00,94.23,94.23,94.13,94.23,1500.0,87.8317,87.8317,87.7384,87.8317,1500.0
2018-03-01 10:25:00,94.23,94.41,94.12,94.34,2723.0,87.8317,87.9994,87.7291,87.9342,2723.0
2018-03-01 10:30:00,94.41,95.02,94.35,95.02,17422.0,87.9994,88.568,87.9435,88.568,17422.0
2018-03-01 10:35:00,95.09,95.13,94.61,94.78,3435.0,88.6333,88.6705,88.1859,88.3443,3435.0
2018-03-01 10:40:00,94.86,94.95,94.62,94.62,2852.0,88.4189,88.5028,88.1952,88.1952,2852.0
2018-03-01 10:45:00,94.55,94.63,94.45,94.45,1232.0,88.1299,88.2045,88.0367,88.0367,1232.0
2018-03-01 10:50:00,94.53,94.53,94.27,94.27,4083.0,88.1113,88.1113,87.8689,87.8689,4083.0
2018-03-01 10:55:00,94.39,94.41,94.17,94.22,4801.0,87.9808,87.9994,87.7757,87.8223,4801.0
2018-03-01 11:00:00,94.2,94.36,94.11,94.32,3265.0,87.8037,87.9528,87.7198,87.9155,3265.0
2018-03-01 11:05:00,94.4,94.64,94.39,94.64,4048.0,87.9901,88.2138,87.9808,88.2138,4048.0
2018-03-01 11:10:00,94.59,94.59,94.25,94.25,800.0,88.1672,88.1672,87.8503,87.8503,800.0
2018-03-01 11:15:00,94.45,94.61,94.4,94.57,4565.0,88.0367,88.1859,87.9901,88.1486,4565.0
2018-03-01 11:20:00,94.59,94.64,94.46,94.46,2251.0,88.1672,88.2138,88.046,88.046,2251.0
2018-03-01 11:25:00,94.51,94.54,94.24,94.39,3937.0,88.0926,88.1206,87.841,87.9808,3937.0
2018-03-01 11:30:00,94.43,94.49,94.36,94.49,1690.0,88.0181,88.074,87.9528,88.074,1690.0
2018-03-01 11:35:00,94.43,94.52,94.41,94.48,1700.0,88.0181,88.102,87.9994,88.0647,1700.0
2018-03-01 11:40:00,94.47,94.78,94.47,94.78,3840.0,88.0554,88.3443,88.0554,88.3443,3840.0
2018-03-01 11:45:00,94.72,94.91,94.72,94.82,1985.0,88.2884,88.4655,88.2884,88.3816,1985.0
2018-03-01 11:50:00,94.79,94.9,94.72,94.88,2111.0,88.3536,88.4562,88.2884,88.4375,2111.0
2018-03-01 11:55:00,94.82,94.91,94.73,94.74,2500.0,88.3816,88.4655,88.2977,88.307,2500.0
2018-03-01 12:00:00,94.74,94.74,94.32,94.33,1600.0,88.307,88.307,87.9155,87.9249,1600.0
2018-03-01 12:05:00,94.32,94.48,94.31,94.45,3100.0,87.9155,88.0647,87.9062,88.0367,3100.0
2018-03-01 12:10:00,94.49,94.51,94.43,94.47,1257.0,88.074,88.0926,88.0181,88.0554,1257.0
2018-03-01 12:15:00,94.52,94.55,94.42,94.48,4300.0,88.102,88.1299,88.0088,88.0647,4300.0
2018-03-01 12:20:00,94.46,94.56,94.42,94.46,3785.0,88.046,88.1393,88.0088,88.046,3785.0
2018-03-01 12:25:00,94.43,94.44,94.3,94.4,2600.0,88.0181,88.0274,87.8969,87.9901,2600.0
2018-03-01 12:30:00,94.43,94.43,94.17,94.25,7500.0,88.0181,88.0181,87.7757,87.8503,7500.0
2018-03-01 12:35:00,94.21,94.27,94.15,94.22,2800.0,87.813,87.8689,87.7571,87.8223,2800.0
2018-03-01 12:40:00,94.27,94.33,94.15,94.22,5000.0,87.8689,87.9249,87.7571,87.8223,5000.0
2018-03-01 12:45:00,94.21,94.36,94.13,94.33,3112.0,87.813,87.9528,87.7384,87.9249,3112.0
2018-03-01 12:50:00,94.31,94.32,94.22,94.32,2542.0,87.9062,87.9155,87.8223,87.9155,2542.0
2018-03-01 12:55:00,94.3,94.32,94.15,94.25,4200.0,87.8969,87.9155,87.7571,87.8503,4200.0
2018-03-01 13:00:00,94.19,94.2,93.88,93.98,8700.0,87.7944,87.8037,87.5054,87.5986,8700.0
2018-03-01 13:05:00,93.93,93.93,93.69,93.7,4500.0,87.552,87.552,87.3283,87.3376,4500.0
2018-03-01 13:10:00,93.65,93.88,93.65,93.79,2455.0,87.291,87.5054,87.291,87.4215,2455.0
2018-03-01 13:15:00,93.82,93.92,93.82,93.87,1700.0,87.4495,87.5427,87.4495,87.4961,1700.0
2018-03-01 13:20:00,93.83,93.97,93.8,93.95,6674.0,87.4588,87.5893,87.4309,87.5707,6674.0
2018-03-01 13:25:00,93.98,94.17,93.98,94.08,2000.0,87.5986,87.7757,87.5986,87.6918,2000.0
2018-03-01 13:30:00,94.03,94.13,93.85,93.97,4019.0,87.6452,87.7384,87.4775,87.5893,4019.0
2018-03-01 13:35:00,93.92,94.17,93.89,94.03,5807.0,87.5427,87.7757,87.5147,87.6452,5807.0
2018-03-01 13:40:00,93.99,94.0,93.77,93.86,5852.0,87.608,87.6173,87.4029,87.4868,5852.0
2018-03-01 13:45:00,93.76,93.76,93.58,93.58,3900.0,87.3936,87.3936,87.2258,87.2258,3900.0
2018-03-01 13:50:00,93.68,93.76,93.55,93.55,4000.0,87.319,87.3936,87.1978,87.1978,4000.0
2018-03-01 13:55:00,93.53,93.53,93.37,93.37,3000.0,87.1792,87.1792,87.0301,87.0301,3000.0
2018-03-01 14:00:00,93.32,93.43,93.0,93.17,7766.0,86.9834,87.086,86.6852,86.8436,7766.0
2018-03-01 14:05:00,93.23,93.26,93.11,93.14,3252.0,86.8996,86.9275,86.7877,86.8157,3252.0
2018-03-01 14:10:00,93.2,93.24,92.75,92.91,7777.0,86.8716,86.9089,86.4522,86.6013,7777.0
2018-03-01 14:15:00,92.87,93.11,92.82,93.11,2650.0,86.564,86.7877,86.5174,86.7877,2650.0
2018-03-01 14:20:00,93.23,93.45,93.22,93.39,4980.0,86.8996,87.1046,86.8902,87.0487,4980.0
2018-03-01 14:25:00,93.3,93.41,93.16,93.41,5392.0,86.9648,87.0673,86.8343,87.0673,5392.0
2018-03-01 14:30:00,93.43,93.45,93.16,93.21,4014.0,87.086,87.1046,86.8343,86.8809,4014.0
2018-03-01 14:35:00,93.27,93.27,93.01,93.01,4383.0,86.9368,86.9368,86.6945,86.6945,4383.0
2018-03-01 14:40:00,93.04,93.4,93.03,93.3,4970.0,86.7225,87.058,86.7131,86.9648,4970.0
2018-03-01 14:45:00,93.31,93.46,93.2,93.2,4594.0,86.9741,87.1139,86.8716,86.8716,4594.0
2018-03-01 14:50:00,93.22,93.4,93.2,93.24,4110.0,86.8902,87.058,86.8716,86.9089,4110.0
2018-03-01 14:55:00,93.35,93.49,93.31,93.42,7668.0,87.0114,87.1419,86.9741,87.0767,7668.0
2018-03-01 15:00:00,93.35,93.42,93.08,93.08,5901.0,87.0114,87.0767,86.7597,86.7597,5901.0
2018-03-01 15:05:00,93.05,93.71,93.05,93.7,9414.0,86.7318,87.347,86.7318,87.3376,9414.0
2018-03-01 15:10:00,93.67,94.09,93.55,94.09,14347.0,87.3097,87.7012,87.1978,87.7012,14347.0
2018-03-01 15:15:00,94.03,94.17,93.93,94.14,3962.0,87.6452,87.7757,87.552,87.7478,3962.0
2018-03-01 15:20:00,94.17,94.17,93.81,93.81,5986.0,87.7757,87.7757,87.4402,87.4402,5986.0
2018-03-01 15:25:00,93.81,93.92,93.75,93.82,2813.0,87.4402,87.5427,87.3843,87.4495,2813.0
2018-03-01 15:30:00,93.82,93.92,93.54,93.7,7057.0,87.4495,87.5427,87.1885,87.3376,7057.0
2018-03-01 15:35:00,93.72,93.72,93.45,93.46,7221.0,87.3563,87.3563,87.1046,87.1139,7221.0
2018-03-01 15:40:00,93.41,93.54,93.36,93.53,6164.0,87.0673,87.1885,87.0207,87.1792,6164.0
2018-03-01 15:45:00,93.56,93.93,93.45,93.93,17069.0,87.2072,87.552,87.1046,87.552,17069.0
2018-03-01 15:50:00,93.93,94.1,93.84,94.0,25321.0,87.552,87.7105,87.4681,87.6173,25321.0
2018-03-01 15:55:00,93.95,94.1,93.82,93.91,46076.0,87.5707,87.7105,87.4495,87.5334,46076.0
2018-03-02 09:30:00,93.18,93.79,93.03,93.79,7751.0,86.853,87.4215,86.7131,87.4215,7751.0
2018-03-02 09:35:00,93.86,93.99,93.26,93.5,8172.0,87.4868,87.608,86.9275,87.1512,8172.0
2018-03-02 09:40:00,93.44,93.67,93.43,93.67,1200.0,87.0953,87.3097,87.086,87.3097,1200.0
2018-03-02 09:45:00,93.5,93.86,93.29,93.77,4588.0,87.1512,87.4868,86.9555,87.4029,4588.0
2018-03-02 09:50:00,93.65,93.76,93.43,93.59,3900.0,87.291,87.3936,87.086,87.2351,3900.0
2018-03-02 09:55:00,93.46,93.65,93.29,93.5,1700.0,87.1139,87.291,86.9555,87.1512,1700.0
2018-03-02 10:00:00,93.29,93.95,93.29,93.73,2300.0,86.9555,87.5707,86.9555,87.3656,2300.0
2018-03-02 10:05:00,93.72,93.72,93.29,93.51,3000.0,87.3563,87.3563,86.9555,87.1605,3000.0
2018-03-02 10:10:00,93.4,93.58,93.23,93.58,1956.0,87.058,87.2258,86.8996,87.2258,1956.0
2018-03-02 10:15:00,93.49,93.59,93.34,93.4,3200.0,87.1419,87.2351,87.0021,87.058,3200.0
2018-03-02 10:20:00,93.36,93.61,93.14,93.35,2100.0,87.0207,87.2538,86.8157,87.0114,2100.0
2018-03-02 10:25:00,93.37,93.75,93.37,93.75,2847.0,87.0301,87.3843,87.0301,87.3843,2847.0
2018-03-02 10:30:00,93.57,93.92,93.57,93.85,2100.0,87.2165,87.5427,87.2165,87.4775,2100.0
2018-03-02 10:35:00,93.9,93.92,93.7,93.73,2200.0,87.5241,87.5427,87.3376,87.3656,2200.0
2018-03-02 10:40:00,93.72,94.2,93.72,94.16,2781.0,87.3563,87.8037,87.3563,87.7664,2781.0
2018-03-02 10:45:00,94.1,94.1,93.74,93.76,2500.0,87.7105,87.7105,87.3749,87.3936,2500.0
2018-03-02 10:50:00,93.78,93.89,93.72,93.87,1900.0,87.4122,87.5147,87.3563,87.4961,1900.0
2018-03-02 10:55:00,93.89,93.99,93.8,93.92,6400.0,87.5147,87.608,87.4309,87.5427,6400.0
2018-03-02 11:00:00,94.0,94.0,93.92,94.0,2238.0,87.6173,87.6173,87.5427,87.6173,2238.0
2018-03-02 11:05:00,93.92,94.03,93.89,93.94,2600.0,87.5427,87.6452,87.5147,87.5614,2600.0
2018-03-02 11:10:00,93.93,94.01,93.88,93.9,1100.0,87.552,87.6266,87.5054,87.5241,1100.0
2018-03-02 11:15:00,93.88,94.09,93.86,93.86,3200.0,87.5054,87.7012,87.4868,87.4868,3200.0
2018-03-02 11:20:00,93.9,94.04,93.89,93.99,1400.0,87.5241,87.6546,87.5147,87.608,1400.0
2018-03-02 11:25:00,94.05,94.26,94.01,94.22,5000.0,87.6639,87.8596,87.6266,87.8223,5000.0
2018-03-02 11:30:00,94.47,94.47,94.2,94.32,4400.0,88.0554,88.0554,87.8037,87.9155,4400.0
2018-03-02 11:35:00,94.37,94.4,94.24,94.36,2400.0,87.9622,87.9901,87.841,87.9528,2400.0
2018-03-02 11:40:00,94.42,94.69,94.41,94.54,2100.0,88.0088,88.2604,87.9994,88.1206,2100.0
2018-03-02 11:45:00,94.46,94.6,94.45,94.53,2000.0,88.046,88.1765,88.0367,88.1113,2000.0
2018-03-02 11:50:00,94.64,94.7,94.53,94.54,1500.0,88.2138,88.2697,88.1113,88.1206,1500.0
2018-03-02 11:55:00,94.64,94.65,94.64,94.65,500.0,88.2138,88.2231,88.2138,88.2231,500.0
2018-03-02 12:00:00,94.65,94.9,94.52,94.67,3138.0,88.2231,88.4562,88.102,88.2418,3138.0
2018-03-02 12:05:00,94.57,94.58,94.35,94.5,2908.0,88.1486,88.1579,87.9435,88.0833,2908.0
2018-03-02 12:10:00,94.51,94.54,94.36,94.36,700.0,88.0926,88.1206,87.9528,87.9528,700.0
2018-03-02 12:15:00,94.43,94.54,94.34,94.34,1900.0,88.0181,88.1206,87.9342,87.9342,1900.0
2018-03-02 12:20:00,94.4,94.62,94.39,94.47,1040.0,87.9901,88.1952,87.9808,88.0554,1040.0
2018-03-02 12:25:00,94.56,94.71,94.46,94.61,2800.0,88.1393,88.2791,88.046,88.1859,2800.0
2018-03-02 12:30:00,94.58,94.63,94.49,94.49,1300.0,88.1579,88.2045,88.074,88.074,1300.0
2018-03-02 12:35:00,94.43,94.44,94.42,94.42,400.0,88.0181,88.0274,88.0088,88.0088,400.0
2018-03-02 12:40:00,94.39,94.61,94.39,94.61,3699.0,87.9808,88.1859,87.9808,88.1859,3699.0
2018-03-02 12:45:00,94.69,94.76,94.67,94.67,2107.0,88.2604,88.3257,88.2418,88.2418,2107.0
2018-03-02 12:50:00,94.74,94.79,94.73,94.79,1106.0,88.307,88.3536,88.2977,88.3536,1106.0
2018-03-02 12:55:00,94.81,94.95,94.7,94.74,3700.0,88.3723,88.5028,88.2697,88.307,3700.0
2018-03-02 13:00:00,94.71,94.77,94.71,94.72,800.0,88.2791,88.335,88.2791,88.2884,800.0
2018-03-02 13:05:00,94.69,94.75,94.69,94.71,8363.0,88.2604,88.3164,88.2604,88.2791,8363.0
2018-03-02 13:10:00,94.66,94.73,94.39,94.39,4001.0,88.2325,88.2977,87.9808,87.9808,4001.0
2018-03-02 13:15:00,94.43,94.51,94.32,94.4,2100.0,88.0181,88.0926,87.9155,87.9901,2100.0
2018-03-02 13:20:00,94.42,94.44,94.22,94.22,1529.0,88.0088,88.0274,87.8223,87.8223,1529.0
2018-03-02 13:25:00,94.27,94.32,94.24,94.25,1350.0,87.8689,87.9155,87.841,87.8503,1350.0
2018-03-02 13:30:00,94.16,94.29,94.12,94.14,5670.0,87.7664,87.8876,87.7291,87.7478,5670.0
2018-03-02 13:35:00,94.07,94.14,94.06,94.09,1700.0,87.6825,87.7478,87.6732,87.7012,1700.0
2018-03-02 13:40:00,94.09,94.15,94.05,94.15,1100.0,87.7012,87.7571,87.6639,87.7571,1100.0
2018-03-02 13:45:00,94.18,94.46,94.18,94.45,3455.0,87.7851,88.046,87.7851,88.0367,3455.0
2018-03-02 13:50:00,94.45,94.47,94.35,94.4,1930.0,88.0367,88.0554,87.9435,87.9901,1930.0
2018-03-02 13:55:00,94.34,94.39,94.22,94.31,3106.0,87.9342,87.9808,87.8223,87.9062,3106.0
2018-03-02 14:00:00,94.38,94.62,94.33,94.57,4364.0,87.9715,88.1952,87.9249,88.1486,4364.0
2018-03-02 14:05:00,94.53,94.53,94.45,94.45,1004.0,88.1113,88.1113,88.0367,88.0367,1004.0
2018-03-02 14:10:00,94.45,94.8,94.45,94.64,3750.0,88.0367,88.363,88.0367,88.2138,3750.0
2018-03-02 14:15:00,94.7,94.74,94.58,94.72,2900.0,88.2697,88.307,88.1579,88.2884,2900.0
2018-03-02 14:20:00,94.73,94.73,94.48,94.51,3100.0,88.2977,88.2977,88.0647,88.0926,3100.0
2018-03-02 14:25:00,94.49,94.64,94.44,94.47,2292.0,88.074,88.2138,88.0274,88.0554,2292.0
2018-03-02 14:30:00,94.53,94.58,94.39,94.39,1400.0,88.1113,88.1579,87.9808,87.9808,1400.0
2018-03-02 14:35:00,94.31,94.55,94.31,94.49,2100.0,87.9062,88.1299,87.9062,88.074,2100.0
2018-03-02 14:40:00,94.8,94.84,94.66,94.73,1600.0,88.363,88.4002,88.2325,88.2977,1600.0
2018-03-02 14:45:00,94.67,94.85,94.67,94.73,1300.0,88.2418,88.4096,88.2418,88.2977,1300.0
2018-03-02 14:50:00,94.9,94.94,94.84,94.89,2400.0,88.4562,88.4934,88.4002,88.4468,2400.0
2018-03-02 14:55:00,94.82,94.93,94.78,94.91,3700.0,88.3816,88.4841,88.3443,88.4655,3700.0
2018-03-02 15:00:00,94.79,94.89,94.52,94.52,2798.0,88.3536,88.4468,88.102,88.102,2798.0
2018-03-02 15:05:00,94.57,94.63,94.43,94.57,3821.0,88.1486,88.2045,88.0181,88.1486,3821.0
2018-03-02 15:10:00,94.48,94.54,94.39,94.54,2310.0,88.0647,88.1206,87.9808,88.1206,2310.0
2018-03-02 15:15:00,94.57,94.75,94.45,94.66,4483.0,88.1486,88.3164,88.0367,88.2325,4483.0
2018-03-02 15:20:00,94.67,94.7,94.59,94.7,8678.0,88.2418,88.2697,88.1672,88.2697,8678.0
2018-03-02 15:25:00,94.72,94.72,94.58,94.7,4900.0,88.2884,88.2884,88.1579,88.2697,4900.0
2018-03-02 15:30:00,94.62,94.75,94.6,94.72,5228.0,88.1952,88.3164,88.1765,88.2884,5228.0
2018-03-02 15:35:00,94.71,94.8,94.6,94.8,6800.0,88.2791,88.363,88.1765,88.363,6800.0
2018-03-02 15:40:00,94.84,94.92,94.67,94.92,7028.0,88.4002,88.4748,88.2418,88.4748,7028.0
2018-03-02 15:45:00,94.97,94.98,94.67,94.82,10878.0,88.5214,88.5307,88.2418,88.3816,10878.0
2018-03-02 15:50:00,94.89,95.12,94.84,95.06,12213.0,88.4468,88.6612,88.4002,88.6053,12213.0
2018-03-02 15:55:00,95.05,95.15,94.91,94.96,33402.0,88.596,88.6892,88.4655,88.5121,33402.0
2018-03-05 09:30:00,94.08,94.15,93.8,93.85,15658.0,87.6918,87.7571,87.4309,87.4775,15658.0
2018-03-05 09:35:00,93.84,94.15,93.8,94.14,13032.0,87.4681,87.7571,87.4309,87.7478,13032.0
2018-03-05 09:40:00,94.19,94.39,94.1,94.11,9920.0,87.7944,87.9808,87.7105,87.7198,9920.0
2018-03-05 09:45:00,94.19,94.19,93.88,94.16,2000.0,87.7944,87.7944,87.5054,87.7664,2000.0
2018-03-05 09:50:00,94.02,94.02,93.8,93.96,4700.0,87.6359,87.6359,87.4309,87.58,4700.0
2018-03-05 09:55:00,93.97,94.04,93.8,94.0,2000.0,87.5893,87.6546,87.4309,87.6173,2000.0
2018-03-05 10:00:00,93.9,93.98,93.72,93.86,3284.0,87.5241,87.5986,87.3563,87.4868,3284.0
2018-03-05 10:05:00,93.96,93.99,93.85,93.86,2993.0,87.58,87.608,87.4775,87.4868,2993.0
2018-03-05 10:10:00,93.81,93.85,93.61,93.72,7966.0,87.4402,87.4775,87.2538,87.3563,7966.0
2018-03-05 10:15:00,93.8,94.0,93.8,94.0,1613.0,87.4309,87.6173,87.4309,87.6173,1613.0
2018-03-05 10:20:00,94.03,94.03,93.92,93.98,715.0,87.6452,87.6452,87.5427,87.5986,715.0
2018-03-05 10:25:00,93.89,93.98,93.88,93.98,800.0,87.5147,87.5986,87.5054,87.5986,800.0
2018-03-05 10:30:00,93.94,94.01,93.88,93.9,700.0,87.5614,87.6266,87.5054,87.5241,700.0
2018-03-05 10:35:00,93.97,94.15,93.97,94.12,1168.0,87.5893,87.7571,87.5893,87.7291,1168.0
2018-03-05 10:40:00,94.13,94.36,94.13,94.36,2923.0,87.7384,87.9528,87.7384,87.9528,2923.0
2018-03-05 10:45:00,94.31,94.31,94.21,94.3,500.0,87.9062,87.9062,87.813,87.8969,500.0
2018-03-05 10:50:00,94.3,94.37,94.3,94.37,900.0,87.8969,87.9622,87.8969,87.9622,900.0
2018-03-05 10:55:00,94.37,94.74,94.37,94.73,3317.0,87.9622,88.307,87.9622,88.2977,3317.0
2018-03-05 11:00:00,94.72,94.94,94.72,94.78,2700.0,88.2884,88.4934,88.2884,88.3443,2700.0
2018-03-05 11:05:00,94.81,94.94,94.73,94.94,2200.0,88.3723,88.4934,88.2977,88.4934,2200.0
2018-03-05 11:10:00,94.83,94.93,94.73,94.89,4058.0,88.3909,88.4841,88.2977,88.4468,4058.0
2018-03-05 11:15:00,94.78,94.94,94.74,94.93,2400.0,88.3443,88.4934,88.307,88.4841,2400.0
2018-03-05 11:20:00,94.97,95.2,94.94,95.18,3874.0,88.5214,88.7358,88.4934,88.7172,3874.0
2018-03-05 11:25:00,95.18,95.18,95.0,95.07,2052.0,88.7172,88.7172,88.5494,88.6146,2052.0
2018-03-05 11:30:00,95.13,95.14,95.02,95.02,1574.0,88.6705,88.6799,88.568,88.568,1574.0
2018-03-05 11:35:00,95.09,95.37,95.09,95.37,1850.0,88.6333,88.8943,88.6333,88.8943,1850.0
2018-03-05 11:40:00,95.29,95.57,95.29,95.55,5341.0,88.8197,89.0807,88.8197,89.062,5341.0
2018-03-05 11:45:00,95.63,95.63,95.5,95.51,3037.0,89.1366,89.1366,89.0154,89.0247,3037.0
2018-03-05 11:50:00,95.48,95.52,95.28,95.36,3788.0,88.9968,89.0341,88.8104,88.8849,3788.0
2018-03-05 11:55:00,95.35,95.35,95.31,95.35,1049.0,88.8756,88.8756,88.8383,88.8756,1049.0
2018-03-05 12:00:00,95.43,95.68,95.43,95.6,2100.0,88.9502,89.1832,88.9502,89.1086,2100.0
2018-03-05 12:05:00,95.63,95.66,95.58,95.66,1300.0,89.1366,89.1646,89.09,89.1646,1300.0
2018-03-05 12:10:00,95.65,95.66,95.54,95.54,586.0,89.1552,89.1646,89.0527,89.0527,586.0
2018-03-05 12:15:00,95.57,95.64,95.51,95.55,3500.0,89.0807,89.1459,89.0247,89.062,3500.0
2018-03-05 12:20:00,95.48,95.48,95.36,95.43,1800.0,88.9968,88.9968,88.8849,88.9502,1800.0
2018-03-05 12:25:00,95.43,95.47,95.38,95.38,6597.0,88.9502,88.9875,88.9036,88.9036,6597.0
2018-03-05 12:30:00,95.49,95.54,95.36,95.41,2365.0,89.0061,89.0527,88.8849,88.9315,2365.0
2018-03-05 12:35:00,95.42,95.59,95.39,95.44,2600.0,88.9409,89.0993,88.9129,88.9595,2600.0
2018-03-05 12:40:00,95.5,95.5,95.47,95.48,400.0,89.0154,89.0154,88.9875,88.9968,400.0
2018-03-05 12:45:00,95.51,95.6,95.51,95.56,2100.0,89.0247,89.1086,89.0247,89.0714,2100.0
2018-03-05 12:50:00,95.6,95.62,95.56,95.62,905.0,89.1086,89.1273,89.0714,89.1273,905.0
2018-03-05 12:55:00,95.6,95.7,95.6,95.67,2352.0,89.1086,89.2018,89.1086,89.1739,2352.0
2018-03-05 13:00:00,95.63,95.88,95.63,95.88,5265.0,89.1366,89.3696,89.1366,89.3696,5265.0
2018-03-05 13:05:00,95.81,95.85,95.75,95.76,2650.0,89.3044,89.3417,89.2484,89.2578,2650.0
2018-03-05 13:10:00,95.85,95.98,95.8,95.89,2124.0,89.3417,89.4628,89.2951,89.3789,2124.0
2018-03-05 13:15:00,95.81,95.86,95.77,95.86,699.0,89.3044,89.351,89.2671,89.351,699.0
2018-03-05 13:20:00,95.86,95.99,95.86,95.99,3500.0,89.351,89.4722,89.351,89.4722,3500.0
2018-03-05 13:25:00,95.91,95.91,95.89,95.89,1100.0,89.3976,89.3976,89.3789,89.3789,1100.0
2018-03-05 13:30:00,95.81,95.88,95.68,95.72,5456.0,89.3044,89.3696,89.1832,89.2205,5456.0
2018-03-05 13:35:00,95.71,95.77,95.68,95.68,2498.0,89.2112,89.2671,89.1832,89.1832,2498.0
2018-03-05 13:40:00,95.7,95.82,95.69,95.76,2349.0,89.2018,89.3137,89.1925,89.2578,2349.0
2018-03-05 13:45:00,95.76,95.76,95.53,95.69,1528.0,89.2578,89.2578,89.0434,89.1925,1528.0
2018-03-05 13:50:00,95.68,95.86,95.68,95.79,1267.0,89.1832,89.351,89.1832,89.2857,1267.0
2018-03-05 13:55:00,95.78,95.78,95.76,95.78,300.0,89.2764,89.2764,89.2578,89.2764,300.0
2018-03-05 14:00:00,95.75,95.85,95.72,95.81,1600.0,89.2484,89.3417,89.2205,89.3044,1600.0
2018-03-05 14:05:00,95.71,95.74,95.63,95.7,1400.0,89.2112,89.2391,89.1366,89.2018,1400.0
2018-03-05 14:10:00,95.71,95.72,95.53,95.53,5600.0,89.2112,89.2205,89.0434,89.0434,5600.0
2018-03-05 14:15:00,95.55,95.66,95.49,95.54,3200.0,89.062,89.1646,89.0061,89.0527,3200.0
2018-03-05 14:20:00,95.48,95.54,95.48,95.52,1400.0,88.9968,89.0527,88.9968,89.0341,1400.0
2018-03-05 14:25:00,95.49,95.62,95.45,95.5,7304.0,89.0061,89.1273,88.9688,89.0154,7304.0
2018-03-05 14:30:00,95.55,95.67,95.53,95.66,2633.0,89.062,89.1739,89.0434,89.1646,2633.0
2018-03-05 14:35:00,95.57,95.69,95.51,95.64,3400.0,89.0807,89.1925,89.0247,89.1459,3400.0
2018-03-05 14:40:00,95.6,95.66,95.5,95.63,8411.0,89.1086,89.1646,89.0154,89.1366,8411.0
2018-03-05 14:45:00,95.71,95.71,95.63,95.63,900.0,89.2112,89.2112,89.1366,89.1366,900.0
2018-03-05 14:50:00,95.63,95.66,95.45,95.56,1200.0,89.1366,89.1646,88.9688,89.0714,1200.0
2018-03-05 14:55:00,95.52,95.59,95.47,95.55,1400.0,89.0341,89.0993,88.9875,89.062,1400.0
2018-03-05 15:00:00,95.55,95.66,95.55,95.63,2556.0,89.062,89.1646,89.062,89.1366,2556.0
2018-03-05 15:05:00,95.59,95.77,95.57,95.57,3572.0,89.0993,89.2671,89.0807,89.0807,3572.0
2018-03-05 15:10:00,95.53,95.59,95.52,95.57,1100.0,89.0434,89.0993,89.0341,89.0807,1100.0
2018-03-05 15:15:00,95.53,95.56,95.43,95.43,4446.0,89.0434,89.0714,88.9502,88.9502,4446.0
2018-03-05 15:20:00,95.44,95.54,95.43,95.46,1700.0,88.9595,89.0527,88.9502,88.9781,1700.0
2018-03-05 15:25:00,95.51,95.51,95.39,95.4,2300.0,89.0247,89.0247,88.9129,88.9222,2300.0
2018-03-05 15:30:00,95.39,95.57,95.33,95.51,7393.0,88.9129,89.0807,88.857,89.0247,7393.0
2018-03-05 15:35:00,95.5,95.62,95.5,95.6,3348.0,89.0154,89.1273,89.0154,89.1086,3348.0
2018-03-05 15:40:00,95.6,95.69,95.55,95.6,12330.0,89.1086,89.1925,89.062,89.1086,12330.0
2018-03-05 15:45:00,95.58,95.65,95.52,95.53,15416.0,89.09,89.1552,89.0341,89.0434,15416.0
2018-03-05 15:50:00,95.53,95.53,95.36,95.37,17381.0,89.0434,89.0434,88.8849,88.8943,17381.0
2018-03-05 15:55:00,95.37,95.49,95.35,95.4,41349.0,88.8943,89.0061,88.8756,88.9222,41349.0
2018-03-06 09:30:00,95.47,95.48,95.21,95.45,5702.0,88.9875,88.9968,88.7451,88.9688,5702.0
2018-03-06 09:35:00,95.48,95.63,95.27,95.63,4596.0,88.9968,89.1366,88.801,89.1366,4596.0
2018-03-06 09:40:00,95.83,95.84,95.56,95.68,1417.0,89.323,89.3323,89.0714,89.1832,1417.0
2018-03-06 09:45:00,95.77,95.88,95.68,95.88,2200.0,89.2671,89.3696,89.1832,89.3696,2200.0
2018-03-06 09:50:00,95.98,95.98,95.79,95.93,1710.0,89.4628,89.4628,89.2857,89.4162,1710.0
2018-03-06 09:55:00,95.99,96.18,95.93,95.95,2805.0,89.4722,89.6493,89.4162,89.4349,2805.0
2018-03-06 10:00:00,96.05,96.2,95.87,95.87,3434.0,89.5281,89.6679,89.3603,89.3603,3434.0
2018-03-06 10:05:00,95.91,96.15,95.88,96.12,3210.0,89.3976,89.6213,89.3696,89.5933,3210.0
2018-03-06 10:10:00,96.04,96.11,95.92,95.96,1900.0,89.5188,89.584,89.4069,89.4442,1900.0
2018-03-06 10:15:00,96.0,96.11,95.96,96.11,3800.0,89.4815,89.584,89.4442,89.584,3800.0
2018-03-06 10:20:00,96.09,96.09,95.88,96.04,900.0,89.5654,89.5654,89.3696,89.5188,900.0
2018-03-06 10:25:00,96.11,96.32,96.11,96.32,500.0,89.584,89.7797,89.584,89.7797,500.0
2018-03-06 10:30:00,96.17,96.24,96.03,96.11,2526.0,89.6399,89.7052,89.5094,89.584,2526.0
2018-03-06 10:35:00,95.97,96.03,95.87,96.0,4000.0,89.4535,89.5094,89.3603,89.4815,4000.0
2018-03-06 10:40:00,95.93,95.95,95.88,95.95,1408.0,89.4162,89.4349,89.3696,89.4349,1408.0
2018-03-06 10:45:00,96.06,96.12,95.81,95.81,2300.0,89.5374,89.5933,89.3044,89.3044,2300.0
2018-03-06 10:50:00,95.78,95.84,95.67,95.73,5201.0,89.2764,89.3323,89.1739,89.2298,5201.0
2018-03-06 10:55:00,95.75,95.82,95.47,95.47,2700.0,89.2484,89.3137,88.9875,88.9875,2700.0
2018-03-06 11:00:00,95.57,95.61,95.38,95.47,3040.0,89.0807,89.118,88.9036,88.9875,3040.0
2018-03-06 11:05:00,95.5,95.58,95.46,95.46,800.0,89.0154,89.09,88.9781,88.9781,800.0
2018-03-06 11:10:00,95.42,95.59,95.42,95.59,1558.0,88.9409,89.0993,88.9409,89.0993,1558.0
2018-03-06 11:15:00,95.62,95.87,95.61,95.87,2209.0,89.1273,89.3603,89.118,89.3603,2209.0
2018-03-06 11:20:00,95.79,95.79,95.61,95.61,1700.0,89.2857,89.2857,89.118,89.118,1700.0
2018-03-06 11:25:00,95.65,95.68,95.65,95.67,300.0,89.1552,89.1832,89.1552,89.1739,300.0
2018-03-06 11:30:00,95.67,95.8,95.67,95.79,1676.0,89.1739,89.2951,89.1739,89.2857,1676.0
2018-03-06 11:35:00,95.8,95.87,95.8,95.87,648.0,89.2951,89.3603,89.2951,89.3603,648.0
2018-03-06 11:40:00,95.81,95.82,95.64,95.74,1608.0,89.3044,89.3137,89.1459,89.2391,1608.0
2018-03-06 11:45:00,95.8,95.8,95.76,95.76,200.0,89.2951,89.2951,89.2578,89.2578,200.0
2018-03-06 11:50:00,95.77,95.81,95.65,95.73,1855.0,89.2671,89.3044,89.1552,89.2298,1855.0
2018-03-06 11:55:00,95.79,95.81,95.66,95.8,1531.0,89.2857,89.3044,89.1646,89.2951,1531.0
2018-03-06 12:00:00,95.75,95.76,95.6,95.6,3147.0,89.2484,89.2578,89.1086,89.1086,3147.0
2018-03-06 12:05:00,95.61,95.67,95.6,95.61,700.0,89.118,89.1739,89.1086,89.118,700.0
2018-03-06 12:10:00,95.72,95.79,95.68,95.78,1408.0,89.2205,89.2857,89.1832,89.2764,1408.0
2018-03-06 12:15:00,95.64,95.73,95.64,95.67,675.0,89.1459,89.2298,89.1459,89.1739,675.0
2018-03-06 12:20:00,95.62,95.67,95.5,95.54,1800.0,89.1273,89.1739,89.0154,89.0527,1800.0
2018-03-06 12:25:00,95.57,95.62,95.56,95.62,500.0,89.0807,89.1273,89.0714,89.1273,500.0
2018-03-06 12:30:00,95.61,95.61,95.58,95.58,400.0,89.118,89.118,89.09,89.09,400.0
2018-03-06 12:35:00,95.58,95.71,95.57,95.71,3540.0,89.09,89.2112,89.0807,89.2112,3540.0
2018-03-06 12:40:00,95.74,95.83,95.74,95.83,300.0,89.2391,89.323,89.2391,89.323,300.0
2018-03-06 12:45:00,95.76,95.81,95.71,95.75,1900.0,89.2578,89.3044,89.2112,89.2484,1900.0
2018-03-06 12:50:00,95.77,95.77,95.77,95.77,200.0,89.2671,89.2671,89.2671,89.2671,200.0
2018-03-06 12:55:00,95.81,95.98,95.81,95.9,1846.0,89.3044,89.4628,89.3044,89.3883,1846.0
2018-03-06 13:00:00,96.0,96.04,95.95,96.0,2183.0,89.4815,89.5188,89.4349,89.4815,2183.0
2018-03-06 13:05:00,96.05,96.16,96.02,96.09,4100.0,89.5281,89.6306,89.5001,89.5654,4100.0
2018-03-06 13:10:00,96.11,96.11,95.96,96.05,1285.0,89.584,89.584,89.4442,89.5281,1285.0
2018-03-06 13:15:00,96.02,96.15,95.96,95.97,1800.0,89.5001,89.6213,89.4442,89.4535,1800.0
2018-03-06 13:20:00,95.96,96.06,95.96,96.05,1136.0,89.4442,89.5374,89.4442,89.5281,1136.0
2018-03-06 13:25:00,95.98,96.0,95.94,95.99,415.0,89.4628,89.4815,89.4255,89.4722,415.0
2018-03-06 13:30:00,96.04,96.14,95.95,96.1,1700.0,89.5188,89.612,89.4349,89.5747,1700.0
2018-03-06 13:35:00,96.06,96.07,96.01,96.01,600.0,89.5374,89.5467,89.4908,89.4908,600.0
2018-03-06 13:40:00,95.94,95.98,95.94,95.98,200.0,89.4255,89.4628,89.4255,89.4628,200.0
2018-03-06 13:45:00,95.98,95.98,95.78,95.88,800.0,89.4628,89.4628,89.2764,89.3696,800.0
2018-03-06 13:50:00,95.88,95.9,95.79,95.81,2300.0,89.3696,89.3883,89.2857,89.3044,2300.0
2018-03-06 13:55:00,95.8,95.85,95.76,95.79,2200.0,89.2951,89.3417,89.2578,89.2857,2200.0
2018-03-06 14:00:00,95.84,95.97,95.84,95.86,2540.0,89.3323,89.4535,89.3323,89.351,2540.0
2018-03-06 14:05:00,95.85,95.89,95.79,95.82,1677.0,89.3417,89.3789,89.2857,89.3137,1677.0
2018-03-06 14:10:00,95.88,95.9,95.8,95.81,800.0,89.3696,89.3883,89.2951,89.3044,800.0
2018-03-06 14:15:00,95.78,95.8,95.78,95.78,816.0,89.2764,89.2951,89.2764,89.2764,816.0
2018-03-06 14:20:00,95.8,95.9,95.78,95.82,5968.0,89.2951,89.3883,89.2764,89.3137,5968.0
2018-03-06 14:25:00,95.81,95.81,95.68,95.69,1800.0,89.3044,89.3044,89.1832,89.1925,1800.0
2018-03-06 14:30:00,95.69,95.81,95.69,95.81,896.0,89.1925,89.3044,89.1925,89.3044,896.0
2018-03-06 14:35:00,95.84,95.95,95.78,95.93,1334.0,89.3323,89.4349,89.2764,89.4162,1334.0
2018-03-06 14:40:00,95.96,96.05,95.89,96.04,2143.0,89.4442,89.5281,89.3789,89.5188,2143.0
2018-03-06 14:45:00,95.94,96.04,95.92,96.04,920.0,89.4255,89.5188,89.4069,89.5188,920.0
2018-03-06 14:50:00,96.07,96.09,95.97,95.97,1002.0,89.5467,89.5654,89.4535,89.4535,1002.0
2018-03-06 14:55:00,95.98,96.03,95.95,96.03,4701.0,89.4628,89.5094,89.4349,89.5094,4701.0
2018-03-06 15:00:00,96.0,96.03,95.86,95.86,3239.0,89.4815,89.5094,89.351,89.351,3239.0
2018-03-06 15:05:00,95.9,95.9,95.86,95.86,436.0,89.3883,89.3883,89.351,89.351,436.0
2018-03-06 15:10:00,95.87,95.89,95.81,95.81,3072.0,89.3603,89.3789,89.3044,89.3044,3072.0
2018-03-06 15:15:00,95.85,95.96,95.81,95.96,2400.0,89.3417,89.4442,89.3044,89.4442,2400.0
2018-03-06 15:20:00,95.89,95.98,95.85,95.96,2900.0,89.3789,89.4628,89.3417,89.4442,2900.0
2018-03-06 15:25:00,95.96,96.15,95.88,96.12,3829.0,89.4442,89.6213,89.3696,89.5933,3829.0
2018-03-06 15:30:00,96.09,96.16,96.04,96.04,3130.0,89.5654,89.6306,89.5188,89.5188,3130.0
2018-03-06 15:35:00,96.08,96.17,96.07,96.07,2814.0,89.556,89.6399,89.5467,89.5467,2814.0
2018-03-06 15:40:00,96.1,96.12,96.01,96.01,3624.0,89.5747,89.5933,89.4908,89.4908,3624.0
2018-03-06 15:45:00,96.0,96.09,95.89,95.97,10946.0,89.4815,89.5654,89.3789,89.4535,10946.0
2018-03-06 15:50:00,95.97,96.12,95.97,96.04,6021.0,89.4535,89.5933,89.4535,89.5188,6021.0
2018-03-06 15:55:00,96.05,96.17,95.97,96.17,24093.0,89.5281,89.6399,89.4535,89.6399,24093.0
2018-03-07 09:30:00,95.29,95.98,95.29,95.98,8236.0,88.8197,89.4628,88.8197,89.4628,8236.0
2018-03-07 09:35:00,95.88,95.88,95.38,95.87,3928.0,89.3696,89.3696,88.9036,89.3603,3928.0
2018-03-07 09:40:00,95.92,95.93,95.65,95.65,1847.0,89.4069,89.4162,89.1552,89.1552,1847.0
2018-03-07 09:45:00,95.83,95.84,95.61,95.78,2200.0,89.323,89.3323,89.118,89.2764,2200.0
2018-03-07 09:50:00,95.63,95.93,95.58,95.63,2400.0,89.1366,89.4162,89.09,89.1366,2400.0
2018-03-07 09:55:00,95.51,95.66,95.51,95.66,865.0,89.0247,89.1646,89.0247,89.1646,865.0
2018-03-07 10:00:00,95.5,95.77,95.49,95.68,1765.0,89.0154,89.2671,89.0061,89.1832,1765.0
2018-03-07 10:05:00,95.73,95.77,95.67,95.72,2200.0,89.2298,89.2671,89.1739,89.2205,2200.0
2018-03-07 10:10:00,95.82,95.9,95.81,95.81,1200.0,89.3137,89.3883,89.3044,89.3044,1200.0
2018-03-07 10:15:00,96.0,96.2,95.98,96.19,2565.0,89.4815,89.6679,89.4628,89.6586,2565.0
2018-03-07 10:20:00,96.15,96.24,96.14,96.23,2600.0,89.6213,89.7052,89.612,89.6959,2600.0
2018-03-07 10:25:00,96.14,96.15,95.98,96.1,2216.0,89.612,89.6213,89.4628,89.5747,2216.0
2018-03-07 10:30:00,96.13,96.21,95.94,96.21,1100.0,89.6026,89.6772,89.4255,89.6772,1100.0
2018-03-07 10:35:00,96.24,96.41,96.24,96.3,4500.0,89.7052,89.8636,89.7052,89.7611,4500.0
2018-03-07 10:40:00,96.27,96.5,96.23,96.44,1200.0,89.7331,89.9475,89.6959,89.8916,1200.0
2018-03-07 10:45:00,96.35,96.36,96.3,96.36,1000.0,89.8077,89.817,89.7611,89.817,1000.0
2018-03-07 10:50:00,96.38,96.45,96.25,96.25,1000.0,89.8357,89.9009,89.7145,89.7145,1000.0
2018-03-07 10:55:00,96.26,96.29,96.18,96.26,1350.0,89.7238,89.7518,89.6493,89.7238,1350.0
2018-03-07 11:00:00,96.32,96.34,96.23,96.26,1600.0,89.7797,89.7984,89.6959,89.7238,1600.0
2018-03-07 11:05:00,96.16,96.2,96.16,96.19,400.0,89.6306,89.6679,89.6306,89.6586,400.0
2018-03-07 11:10:00,96.18,96.23,96.13,96.16,4600.0,89.6493,89.6959,89.6026,89.6306,4600.0
2018-03-07 11:15:00,96.11,96.11,95.97,95.97,542.0,89.584,89.584,89.4535,89.4535,542.0
2018-03-07 11:20:00,95.91,95.95,95.86,95.86,2100.0,89.3976,89.4349,89.351,89.351,2100.0
2018-03-07 11:25:00,95.94,96.03,95.93,95.93,769.0,89.4255,89.5094,89.4162,89.4162,769.0
2018-03-07 11:30:00,96.0,96.0,95.99,95.99,500.0,89.4815,89.4815,89.4722,89.4722,500.0
2018-03-07 11:35:00,96.05,96.19,96.05,96.1,1155.0,89.5281,89.6586,89.5281,89.5747,1155.0
2018-03-07 11:40:00,96.18,96.22,96.14,96.14,1200.0,89.6493,89.6865,89.612,89.612,1200.0
2018-03-07 11:45:00,96.11,96.15,96.04,96.15,1100.0,89.584,89.6213,89.5188,89.6213,1100.0
2018-03-07 11:50:00,96.15,96.18,96.06,96.06,1200.0,89.6213,89.6493,89.5374,89.5374,1200.0
2018-03-07 11:55:00,96.07,96.09,96.03,96.04,3181.0,89.5467,89.5654,89.5094,89.5188,3181.0
2018-03-07 12:00:00,95.99,96.03,95.94,96.01,3500.0,89.4722,89.5094,89.4255,89.4908,3500.0
2018-03-07 12:05:00,96.04,96.09,95.95,96.0,6639.0,89.5188,89.5654,89.4349,89.4815,6639.0
2018-03-07 12:10:00,95.98,96.04,95.93,96.04,3800.0,89.4628,89.5188,89.4162,89.5188,3800.0
2018-03-07 12:15:00,96.04,96.22,95.97,96.22,2800.0,89.5188,89.6865,89.4535,89.6865,2800.0
2018-03-07 12:20:00,96.26,96.31,96.12,96.18,3600.0,89.7238,89.7704,89.5933,89.6493,3600.0
2018-03-07 12:25:00,96.25,96.4,96.21,96.29,1950.0,89.7145,89.8543,89.6772,89.7518,1950.0
2018-03-07 12:30:00,96.31,96.4,96.28,96.4,500.0,89.7704,89.8543,89.7425,89.8543,500.0
2018-03-07 12:35:00,96.34,96.45,96.33,96.41,4508.0,89.7984,89.9009,89.7891,89.8636,4508.0
2018-03-07 12:40:00,96.46,96.46,96.25,96.32,4200.0,89.9102,89.9102,89.7145,89.7797,4200.0
2018-03-07 12:45:00,96.35,96.48,96.33,96.42,1100.0,89.8077,89.9289,89.7891,89.873,1100.0
2018-03-07 12:50:00,96.42,96.49,96.36,96.39,1600.0,89.873,89.9382,89.817,89.845,1600.0
2018-03-07 12:55:00,96.4,96.45,96.34,96.4,1500.0,89.8543,89.9009,89.7984,89.8543,1500.0
2018-03-07 13:00:00,96.37,96.42,96.25,96.25,1700.0,89.8264,89.873,89.7145,89.7145,1700.0
2018-03-07 13:05:00,96.23,96.25,96.09,96.25,1500.0,89.6959,89.7145,89.5654,89.7145,1500.0
2018-03-07 13:10:00,96.26,96.26,96.2,96.26,1000.0,89.7238,89.7238,89.6679,89.7238,1000.0
2018-03-07 13:15:00,96.26,96.38,96.16,96.38,2505.0,89.7238,89.8357,89.6306,89.8357,2505.0
2018-03-07 13:20:00,96.34,96.35,96.29,96.33,900.0,89.7984,89.8077,89.7518,89.7891,900.0
2018-03-07 13:25:00,96.38,96.52,96.38,96.52,1300.0,89.8357,89.9662,89.8357,89.9662,1300.0
2018-03-07 13:30:00,96.5,96.5,96.41,96.42,2500.0,89.9475,89.9475,89.8636,89.873,2500.0
2018-03-07 13:35:00,96.42,96.54,96.41,96.46,3472.0,89.873,89.9848,89.8636,89.9102,3472.0
2018-03-07 13:40:00,96.45,96.47,96.4,96.4,900.0,89.9009,89.9196,89.8543,89.8543,900.0
2018-03-07 13:45:00,96.36,96.42,96.31,96.41,2306.0,89.817,89.873,89.7704,89.8636,2306.0
2018-03-07 13:50:00,96.36,96.36,96.33,96.35,600.0,89.817,89.817,89.7891,89.8077,600.0
2018-03-07 13:55:00,96.36,96.46,96.3,96.39,2019.0,89.817,89.9102,89.7611,89.845,2019.0
2018-03-07 14:00:00,96.37,96.46,96.31,96.46,2106.0,89.8264,89.9102,89.7704,89.9102,2106.0
2018-03-07 14:05:00,96.36,96.43,96.36,96.37,415.0,89.817,89.8823,89.817,89.8264,415.0
2018-03-07 14:10:00,96.47,96.64,96.47,96.64,800.0,89.9196,90.078,89.9196,90.078,800.0
2018-03-07 14:15:00,96.59,96.64,96.56,96.62,1625.0,90.0314,90.078,90.0034,90.0594,1625.0
2018-03-07 14:20:00,96.64,96.77,96.58,96.77,2600.0,90.078,90.1992,90.0221,90.1992,2600.0
2018-03-07 14:25:00,96.67,96.72,96.56,96.56,2030.0,90.106,90.1526,90.0034,90.0034,2030.0
2018-03-07 14:30:00,96.65,96.77,96.63,96.75,1328.0,90.0873,90.1992,90.0687,90.1805,1328.0
2018-03-07 14:35:00,96.74,96.79,96.65,96.67,2904.0,90.1712,90.2178,90.0873,90.106,2904.0
2018-03-07 14:40:00,96.67,96.83,96.65,96.65,4839.0,90.106,90.2551,90.0873,90.0873,4839.0
2018-03-07 14:45:00,96.65,96.75,96.61,96.66,2700.0,90.0873,90.1805,90.0501,90.0967,2700.0
2018-03-07 14:50:00,96.69,96.75,96.55,96.6,4881.0,90.1246,90.1805,89.9941,90.0407,4881.0
2018-03-07 14:55:00,96.58,96.65,96.58,96.58,2100.0,90.0221,90.0873,90.0221,90.0221,2100.0
2018-03-07 15:00:00,96.61,96.74,96.57,96.72,2525.0,90.0501,90.1712,90.0128,90.1526,2525.0
2018-03-07 15:05:00,96.78,96.96,96.78,96.86,3845.0,90.2085,90.3763,90.2085,90.2831,3845.0
2018-03-07 15:10:00,96.89,96.91,96.77,96.77,3200.0,90.311,90.3297,90.1992,90.1992,3200.0
2018-03-07 15:15:00,96.75,96.81,96.72,96.77,2810.0,90.1805,90.2365,90.1526,90.1992,2810.0
2018-03-07 15:20:00,96.83,96.83,96.76,96.83,2600.0,90.2551,90.2551,90.1899,90.2551,2600.0
2018-03-07 15:25:00,96.83,96.88,96.78,96.87,4000.0,90.2551,90.3017,90.2085,90.2924,4000.0
2018-03-07 15:30:00,96.84,96.86,96.74,96.74,12612.0,90.2644,90.2831,90.1712,90.1712,12612.0
2018-03-07 15:35:00,96.74,96.81,96.72,96.79,7564.0,90.1712,90.2365,90.1526,90.2178,7564.0
2018-03-07 15:40:00,96.81,96.82,96.69,96.73,10337.0,90.2365,90.2458,90.1246,90.1619,10337.0
2018-03-07 15:45:00,96.74,96.82,96.71,96.77,12512.0,90.1712,90.2458,90.1433,90.1992,12512.0
2018-03-07 15:50:00,96.77,96.77,96.51,96.54,20055.0,90.1992,90.1992,89.9568,89.9848,20055.0
2018-03-07 15:55:00,96.54,96.68,96.51,96.63,33453.0,89.9848,90.1153,89.9568,90.0687,33453.0
2018-03-08 09:30:00,97.23,97.5,97.23,97.49,9863.0,90.628,90.8796,90.628,90.8703,9863.0
2018-03-08 09:35:00,97.61,97.66,97.4,97.59,6919.0,90.9822,91.0288,90.7864,90.9635,6919.0
2018-03-08 09:40:00,97.57,97.81,97.54,97.67,3084.0,90.9449,91.1686,90.9169,91.0381,3084.0
2018-03-08 09:45:00,97.61,97.89,97.31,97.4,12648.0,90.9822,91.2431,90.7025,90.7864,12648.0
2018-03-08 09:50:00,97.37,97.51,97.32,97.51,1606.0,90.7584,90.8889,90.7118,90.8889,1606.0
2018-03-08 09:55:00,97.37,97.53,97.2,97.3,7789.0,90.7584,90.9076,90.6,90.6932,7789.0
2018-03-08 10:00:00,97.36,97.41,97.33,97.33,600.0,90.7491,90.7957,90.7212,90.7212,600.0
2018-03-08 10:05:00,97.33,97.33,97.08,97.12,1400.0,90.7212,90.7212,90.4881,90.5254,1400.0
2018-03-08 10:10:00,97.19,97.34,97.19,97.34,1200.0,90.5907,90.7305,90.5907,90.7305,1200.0
2018-03-08 10:15:00,97.34,97.34,97.21,97.21,1579.0,90.7305,90.7305,90.6093,90.6093,1579.0
2018-03-08 10:20:00,97.34,97.34,97.25,97.3,400.0,90.7305,90.7305,90.6466,90.6932,400.0
2018-03-08 10:25:00,97.3,97.3,97.21,97.23,600.0,90.6932,90.6932,90.6093,90.628,600.0
2018-03-08 10:30:00,97.23,97.3,97.19,97.25,700.0,90.628,90.6932,90.5907,90.6466,700.0
2018-03-08 10:35:00,97.0,97.08,96.97,97.08,1799.0,90.4136,90.4881,90.3856,90.4881,1799.0
2018-03-08 10:40:00,97.12,97.23,97.07,97.2,5837.0,90.5254,90.628,90.4788,90.6,5837.0
2018-03-08 10:45:00,97.28,97.3,97.24,97.3,400.0,90.6746,90.6932,90.6373,90.6932,400.0
2018-03-08 10:50:00,97.23,97.3,97.14,97.19,2716.0,90.628,90.6932,90.5441,90.5907,2716.0
2018-03-08 10:55:00,97.12,97.12,97.0,97.05,900.0,90.5254,90.5254,90.4136,90.4602,900.0
2018-03-08 11:00:00,97.05,97.25,97.04,97.25,1200.0,90.4602,90.6466,90.4509,90.6466,1200.0
2018-03-08 11:05:00,97.17,97.17,97.17,97.17,100.0,90.572,90.572,90.572,90.572,100.0
2018-03-08 11:10:00,97.18,97.34,97.17,97.33,2248.0,90.5814,90.7305,90.572,90.7212,2248.0
2018-03-08 11:15:00,97.34,97.44,97.29,97.44,1300.0,90.7305,90.8237,90.6839,90.8237,1300.0
2018-03-08 11:20:00,97.4,97.48,97.34,97.34,500.0,90.7864,90.861,90.7305,90.7305,500.0
2018-03-08 11:25:00,97.4,97.41,97.34,97.38,400.0,90.7864,90.7957,90.7305,90.7678,400.0
2018-03-08 11:30:00,97.41,97.47,97.27,97.27,2100.0,90.7957,90.8517,90.6652,90.6652,2100.0
2018-03-08 11:35:00,97.25,97.31,97.13,97.13,1000.0,90.6466,90.7025,90.5347,90.5347,1000.0
2018-03-08 11:40:00,97.11,97.15,97.06,97.14,1300.0,90.5161,90.5534,90.4695,90.5441,1300.0
2018-03-08 11:45:00,97.06,97.11,96.94,97.05,2900.0,90.4695,90.5161,90.3576,90.4602,2900.0
2018-03-08 11:50:00,97.06,97.07,96.96,97.04,1900.0,90.4695,90.4788,90.3763,90.4509,1900.0
2018-03-08 11:55:00,97.06,97.09,97.02,97.09,500.0,90.4695,90.4975,90.4322,90.4975,500.0
2018-03-08 12:00:00,97.09,97.13,97.05,97.05,300.0,90.4975,90.5347,90.4602,90.4602,300.0
2018-03-08 12:05:00,97.0,97.07,96.94,96.94,3902.0,90.4136,90.4788,90.3576,90.3576,3902.0
2018-03-08 12:10:00,96.94,96.96,96.83,96.87,1900.0,90.3576,90.3763,90.2551,90.2924,1900.0
2018-03-08 12:15:00,96.95,97.0,96.88,96.88,800.0,90.367,90.4136,90.3017,90.3017,800.0
2018-03-08 12:20:00,96.97,97.03,96.96,96.96,600.0,90.3856,90.4415,90.3763,90.3763,600.0
2018-03-08 12:25:00,96.98,97.06,96.98,97.04,700.0,90.3949,90.4695,90.3949,90.4509,700.0
2018-03-08 12:30:00,97.04,97.08,96.98,97.01,1650.0,90.4509,90.4881,90.3949,90.4229,1650.0
2018-03-08 12:35:00,97.01,97.1,97.01,97.1,300.0,90.4229,90.5068,90.4229,90.5068,300.0
2018-03-08 12:40:00,97.04,97.1,97.04,97.09,985.0,90.4509,90.5068,90.4509,90.4975,985.0
2018-03-08 12:45:00,97.12,97.28,97.12,97.28,5950.0,90.5254,90.6746,90.5254,90.6746,5950.0
2018-03-08 12:50:00,97.24,97.34,97.24,97.24,959.0,90.6373,90.7305,90.6373,90.6373,959.0
2018-03-08 12:55:00,97.27,97.29,97.18,97.29,900.0,90.6652,90.6839,90.5814,90.6839,900.0
2018-03-08 13:00:00,97.3,97.34,97.19,97.26,4067.0,90.6932,90.7305,90.5907,90.6559,4067.0
2018-03-08 13:05:00,97.25,97.27,97.23,97.27,1500.0,90.6466,90.6652,90.628,90.6652,1500.0
2018-03-08 13:10:00,97.34,97.46,97.27,97.27,2600.0,90.7305,90.8423,90.6652,90.6652,2600.0
2018-03-08 13:15:00,97.26,97.28,97.17,97.21,1213.0,90.6559,90.6746,90.572,90.6093,1213.0
2018-03-08 13:20:00,97.19,97.19,97.14,97.16,1500.0,90.5907,90.5907,90.5441,90.5627,1500.0
2018-03-08 13:25:00,97.12,97.12,97.06,97.08,900.0,90.5254,90.5254,90.4695,90.4881,900.0
2018-03-08 13:30:00,97.05,97.11,97.04,97.11,1521.0,90.4602,90.5161,90.4509,90.5161,1521.0
2018-03-08 13:35:00,97.11,97.2,97.11,97.17,2248.0,90.5161,90.6,90.5161,90.572,2248.0
2018-03-08 13:40:00,97.11,97.11,97.06,97.06,600.0,90.5161,90.5161,90.4695,90.4695,600.0
2018-03-08 13:45:00,97.05,97.1,97.05,97.09,595.0,90.4602,90.5068,90.4602,90.4975,595.0
2018-03-08 13:50:00,97.17,97.32,97.17,97.22,1650.0,90.572,90.7118,90.572,90.6186,1650.0
2018-03-08 13:55:00,97.22,97.27,97.2,97.27,400.0,90.6186,90.6652,90.6,90.6652,400.0
2018-03-08 14:00:00,97.28,97.33,97.2,97.23,2300.0,90.6746,90.7212,90.6,90.628,2300.0
2018-03-08 14:05:00,97.22,97.24,97.19,97.24,710.0,90.6186,90.6373,90.5907,90.6373,710.0
2018-03-08 14:10:00,97.21,97.27,97.18,97.22,1791.0,90.6093,90.6652,90.5814,90.6186,1791.0
2018-03-08 14:15:00,97.2,97.29,97.17,97.28,2907.0,90.6,90.6839,90.572,90.6746,2907.0
2018-03-08 14:20:00,97.29,97.32,97.27,97.29,1300.0,90.6839,90.7118,90.6652,90.6839,1300.0
2018-03-08 14:25:00,97.35,97.37,97.35,97.35,1037.0,90.7398,90.7584,90.7398,90.7398,1037.0
2018-03-08 14:30:00,97.31,97.4,97.27,97.4,1561.0,90.7025,90.7864,90.6652,90.7864,1561.0
2018-03-08 14:35:00,97.44,97.47,97.4,97.43,836.0,90.8237,90.8517,90.7864,90.8144,836.0
2018-03-08 14:40:00,97.49,97.49,97.45,97.47,1900.0,90.8703,90.8703,90.833,90.8517,1900.0
2018-03-08 14:45:00,97.47,97.57,97.47,97.56,3756.0,90.8517,90.9449,90.8517,90.9355,3756.0
2018-03-08 14:50:00,97.54,97.62,97.54,97.55,1351.0,90.9169,90.9915,90.9169,90.9262,1351.0
2018-03-08 14:55:00,97.49,97.65,97.49,97.57,3721.0,90.8703,91.0194,90.8703,90.9449,3721.0
2018-03-08 15:00:00,97.62,97.73,97.61,97.67,4313.0,90.9915,91.094,90.9822,91.0381,4313.0
2018-03-08 15:05:00,97.68,97.75,97.67,97.67,1840.0,91.0474,91.1126,91.0381,91.0381,1840.0
2018-03-08 15:10:00,97.71,97.77,97.64,97.67,2000.0,91.0754,91.1313,91.0101,91.0381,2000.0
2018-03-08 15:15:00,97.69,97.77,97.65,97.76,1363.0,91.0567,91.1313,91.0194,91.122,1363.0
2018-03-08 15:20:00,97.8,97.83,97.63,97.63,5832.0,91.1593,91.1872,91.0008,91.0008,5832.0
2018-03-08 15:25:00,97.63,97.63,97.57,97.57,1598.0,91.0008,91.0008,90.9449,90.9449,1598.0
2018-03-08 15:30:00,97.52,97.57,97.38,97.55,3772.0,90.8983,90.9449,90.7678,90.9262,3772.0
2018-03-08 15:35:00,97.55,97.55,97.36,97.4,3917.0,90.9262,90.9262,90.7491,90.7864,3917.0
2018-03-08 15:40:00,97.4,97.4,97.24,97.27,6011.0,90.7864,90.7864,90.6373,90.6652,6011.0
2018-03-08 15:45:00,97.25,97.41,97.2,97.41,9100.0,90.6466,90.7957,90.6,90.7957,9100.0
2018-03-08 15:50:00,97.42,97.55,97.37,97.42,9689.0,90.8051,90.9262,90.7584,90.8051,9689.0
2018-03-08 15:55:00,97.37,97.67,97.35,97.61,31789.0,90.7584,91.0381,90.7398,90.9822,31789.0
2018-03-09 09:30:00,98.39,98.58,98.0,98.45,13721.0,91.7092,91.8863,91.3457,91.7651,13721.0
2018-03-09 09:35:00,98.33,98.41,98.18,98.21,2000.0,91.6533,91.7278,91.5134,91.5414,2000.0
2018-03-09 09:40:00,98.31,98.31,98.12,98.12,860.0,91.6346,91.6346,91.4575,91.4575,860.0
2018-03-09 09:45:00,98.05,98.21,98.05,98.17,3085.0,91.3923,91.5414,91.3923,91.5041,3085.0
2018-03-09 09:50:00,98.18,98.32,98.12,98.13,5707.0,91.5134,91.6439,91.4575,91.4668,5707.0
2018-03-09 09:55:00,98.09,98.09,97.96,98.0,5065.0,91.4296,91.4296,91.3084,91.3457,5065.0
2018-03-09 10:00:00,98.06,98.1,97.8,97.86,3349.0,91.4016,91.4389,91.1593,91.2152,3349.0
2018-03-09 10:05:00,97.86,98.06,97.8,98.0,2137.0,91.2152,91.4016,91.1593,91.3457,2137.0
2018-03-09 10:10:00,98.06,98.5,97.96,98.5,4800.0,91.4016,91.8117,91.3084,91.8117,4800.0
2018-03-09 10:15:00,98.38,98.45,98.33,98.45,3500.0,91.6999,91.7651,91.6533,91.7651,3500.0
2018-03-09 10:20:00,98.52,98.52,98.42,98.42,700.0,91.8304,91.8304,91.7372,91.7372,700.0
2018-03-09 10:25:00,98.46,98.51,98.44,98.44,900.0,91.7744,91.821,91.7558,91.7558,900.0
2018-03-09 10:30:00,98.49,98.54,98.45,98.54,2005.0,91.8024,91.849,91.7651,91.849,2005.0
2018-03-09 10:35:00,98.5,98.59,98.46,98.54,1000.0,91.8117,91.8956,91.7744,91.849,1000.0
2018-03-09 10:40:00,98.56,98.59,98.52,98.59,700.0,91.8676,91.8956,91.8304,91.8956,700.0
2018-03-09 10:45:00,98.61,98.61,98.46,98.52,1600.0,91.9143,91.9143,91.7744,91.8304,1600.0
2018-03-09 10:50:00,98.52,98.62,98.46,98.59,6986.0,91.8304,91.9236,91.7744,91.8956,6986.0
2018-03-09 10:55:00,98.59,98.62,98.55,98.55,600.0,91.8956,91.9236,91.8583,91.8583,600.0
2018-03-09 11:00:00,98.55,98.71,98.55,98.65,2400.0,91.8583,92.0075,91.8583,91.9515,2400.0
2018-03-09 11:05:00,98.65,98.65,98.65,98.65,0.0,91.9515,91.9515,91.9515,91.9515,0.0
2018-03-09 11:10:00,98.63,98.66,98.62,98.66,845.0,91.9329,91.9609,91.9236,91.9609,845.0
2018-03-09 11:15:00,98.67,98.69,98.64,98.66,1400.0,91.9702,91.9888,91.9422,91.9609,1400.0
2018-03-09 11:20:00,98.66,98.66,98.51,98.51,2700.0,91.9609,91.9609,91.821,91.821,2700.0
2018-03-09 11:25:00,98.52,98.65,98.47,98.65,3895.0,91.8304,91.9515,91.7838,91.9515,3895.0
2018-03-09 11:30:00,98.6,98.6,98.55,98.55,2100.0,91.9049,91.9049,91.8583,91.8583,2100.0
2018-03-09 11:35:00,98.6,98.67,98.5,98.67,3160.0,91.9049,91.9702,91.8117,91.9702,3160.0
2018-03-09 11:40:00,98.73,98.8,98.71,98.8,2080.0,92.0261,92.0913,92.0075,92.0913,2080.0
2018-03-09 11:45:00,98.74,98.78,98.73,98.73,700.0,92.0354,92.0727,92.0261,92.0261,700.0
2018-03-09 11:50:00,98.79,98.84,98.76,98.76,1800.0,92.082,92.1286,92.0541,92.0541,1800.0
2018-03-09 11:55:00,98.79,98.82,98.79,98.82,400.0,92.082,92.11,92.082,92.11,400.0
2018-03-09 12:00:00,98.83,98.9,98.79,98.89,3266.0,92.1193,92.1846,92.082,92.1752,3266.0
2018-03-09 12:05:00,98.86,98.91,98.77,98.77,1500.0,92.1473,92.1939,92.0634,92.0634,1500.0
2018-03-09 12:10:00,98.83,98.83,98.76,98.76,1200.0,92.1193,92.1193,92.0541,92.0541,1200.0
2018-03-09 12:15:00,98.83,98.89,98.83,98.89,1700.0,92.1193,92.1752,92.1193,92.1752,1700.0
2018-03-09 12:20:00,98.82,98.89,98.73,98.89,1500.0,92.11,92.1752,92.0261,92.1752,1500.0
2018-03-09 12:25:00,98.85,98.85,98.73,98.73,950.0,92.138,92.138,92.0261,92.0261,950.0
2018-03-09 12:30:00,98.74,98.85,98.74,98.83,1504.0,92.0354,92.138,92.0354,92.1193,1504.0
2018-03-09 12:35:00,98.87,98.91,98.79,98.8,1700.0,92.1566,92.1939,92.082,92.0913,1700.0
2018-03-09 12:40:00,98.8,98.8,98.8,98.8,0.0,92.0913,92.0913,92.0913,92.0913,0.0
2018-03-09 12:45:00,98.8,98.93,98.74,98.9,1400.0,92.0913,92.2125,92.0354,92.1846,1400.0
2018-03-09 12:50:00,98.9,98.95,98.86,98.95,1100.0,92.1846,92.2312,92.1473,92.2312,1100.0
2018-03-09 12:55:00,98.9,98.93,98.89,98.91,1251.0,92.1846,92.2125,92.1752,92.1939,1251.0
2018-03-09 13:00:00,98.91,99.0,98.91,98.96,1850.0,92.1939,92.2778,92.1939,92.2405,1850.0
2018-03-09 13:05:00,98.96,98.96,98.92,98.95,1000.0,92.2405,92.2405,92.2032,92.2312,1000.0
2018-03-09 13:10:00,98.94,99.01,98.93,99.01,3100.0,92.2218,92.2871,92.2125,92.2871,3100.0
2018-03-09 13:15:00,99.0,99.11,98.99,99.06,3361.0,92.2778,92.3803,92.2684,92.3337,3361.0
2018-03-09 13:20:00,99.09,99.12,99.06,99.06,700.0,92.3617,92.3896,92.3337,92.3337,700.0
2018-03-09 13:25:00,99.12,99.15,99.1,99.13,740.0,92.3896,92.4176,92.371,92.3989,740.0
2018-03-09 13:30:00,99.15,99.2,99.11,99.13,4040.0,92.4176,92.4642,92.3803,92.3989,4040.0
2018-03-09 13:35:00,99.11,99.21,99.1,99.19,5049.0,92.3803,92.4735,92.371,92.4549,5049.0
2018-03-09 13:40:00,99.19,99.29,99.19,99.29,4208.0,92.4549,92.5481,92.4549,92.5481,4208.0
2018-03-09 13:45:00,99.27,99.33,99.23,99.3,4929.0,92.5294,92.5854,92.4922,92.5574,4929.0
2018-03-09 13:50:00,99.3,99.33,99.28,99.28,3116.0,92.5574,92.5854,92.5388,92.5388,3116.0
2018-03-09 13:55:00,99.26,99.27,99.25,99.25,300.0,92.5201,92.5294,92.5108,92.5108,300.0
2018-03-09 14:00:00,99.3,99.43,99.27,99.31,3700.0,92.5574,92.6786,92.5294,92.5667,3700.0
2018-03-09 14:05:00,99.31,99.34,99.28,99.29,500.0,92.5667,92.5947,92.5388,92.5481,500.0
2018-03-09 14:10:00,99.29,99.44,99.29,99.44,6808.0,92.5481,92.6879,92.5481,92.6879,6808.0
2018-03-09 14:15:00,99.38,99.4,99.32,99.34,1600.0,92.632,92.6506,92.576,92.5947,1600.0
2018-03-09 14:20:00,99.35,99.35,99.29,99.33,1900.0,92.604,92.604,92.5481,92.5854,1900.0
2018-03-09 14:25:00,99.31,99.42,99.29,99.42,4141.0,92.5667,92.6693,92.5481,92.6693,4141.0
2018-03-09 14:30:00,99.35,99.44,99.31,99.43,1300.0,92.604,92.6879,92.5667,92.6786,1300.0
2018-03-09 14:35:00,99.39,99.53,99.39,99.52,3772.0,92.6413,92.7718,92.6413,92.7625,3772.0
2018-03-09 14:40:00,99.54,99.58,99.46,99.47,4388.0,92.7811,92.8184,92.7065,92.7159,4388.0
2018-03-09 14:45:00,99.47,99.51,99.44,99.49,7001.0,92.7159,92.7531,92.6879,92.7345,7001.0
2018-03-09 14:50:00,99.47,99.5,99.42,99.5,6100.0,92.7159,92.7438,92.6693,92.7438,6100.0
2018-03-09 14:55:00,99.45,99.53,99.45,99.53,1786.0,92.6972,92.7718,92.6972,92.7718,1786.0
2018-03-09 15:00:00,99.58,99.61,99.54,99.6,2676.0,92.8184,92.8463,92.7811,92.837,2676.0
2018-03-09 15:05:00,99.57,99.58,99.42,99.46,3800.0,92.8091,92.8184,92.6693,92.7065,3800.0
2018-03-09 15:10:00,99.46,99.49,99.43,99.48,3177.0,92.7065,92.7345,92.6786,92.7252,3177.0
2018-03-09 15:15:00,99.51,99.62,99.48,99.49,5398.0,92.7531,92.8557,92.7252,92.7345,5398.0
2018-03-09 15:20:00,99.49,99.52,99.47,99.51,4385.0,92.7345,92.7625,92.7159,92.7531,4385.0
2018-03-09 15:25:00,99.5,99.53,99.47,99.5,4717.0,92.7438,92.7718,92.7159,92.7438,4717.0
2018-03-09 15:30:00,99.49,99.59,99.47,99.49,4400.0,92.7345,92.8277,92.7159,92.7345,4400.0
2018-03-09 15:35:00,99.49,99.57,99.49,99.52,6492.0,92.7345,92.8091,92.7345,92.7625,6492.0
2018-03-09 15:40:00,99.52,99.56,99.45,99.49,7177.0,92.7625,92.7997,92.6972,92.7345,7177.0
2018-03-09 15:45:00,99.5,99.52,99.41,99.45,15117.0,92.7438,92.7625,92.6599,92.6972,15117.0
2018-03-09 15:50:00,99.46,99.59,99.45,99.57,15468.0,92.7065,92.8277,92.6972,92.8091,15468.0
2018-03-09 15:55:00,99.59,99.69,99.57,99.64,32649.0,92.8277,92.9209,92.8091,92.8743,32649.0
2018-03-12 09:30:00,99.52,99.73,99.18,99.47,8769.0,92.7625,92.9582,92.4455,92.7159,8769.0
2018-03-12 09:35:00,99.39,99.51,99.39,99.45,500.0,92.6413,92.7531,92.6413,92.6972,500.0
2018-03-12 09:40:00,99.5,99.5,99.36,99.45,3214.0,92.7438,92.7438,92.6133,92.6972,3214.0
2018-03-12 09:45:00,99.45,99.45,99.16,99.32,6892.0,92.6972,92.6972,92.4269,92.576,6892.0
2018-03-12 09:50:00,99.32,99.6,99.32,99.6,3415.0,92.576,92.837,92.576,92.837,3415.0
2018-03-12 09:55:00,99.63,99.63,99.21,99.29,1900.0,92.865,92.865,92.4735,92.5481,1900.0
2018-03-12 10:00:00,99.28,99.31,99.24,99.27,2600.0,92.5388,92.5667,92.5015,92.5294,2600.0
2018-03-12 10:05:00,99.31,99.41,99.31,99.35,1400.0,92.5667,92.6599,92.5667,92.604,1400.0
2018-03-12 10:10:00,99.35,99.48,99.35,99.42,1700.0,92.604,92.7252,92.604,92.6693,1700.0
2018-03-12 10:15:00,99.45,99.53,99.42,99.45,4170.0,92.6972,92.7718,92.6693,92.6972,4170.0
2018-03-12 10:20:00,99.52,99.72,99.52,99.65,2145.0,92.7625,92.9489,92.7625,92.8836,2145.0
2018-03-12 10:25:00,99.65,99.72,99.62,99.67,3000.0,92.8836,92.9489,92.8557,92.9023,3000.0
2018-03-12 10:30:00,99.61,99.65,99.56,99.6,2176.0,92.8463,92.8836,92.7997,92.837,2176.0
2018-03-12 10:35:00,99.6,99.64,99.55,99.58,1100.0,92.837,92.8743,92.7904,92.8184,1100.0
2018-03-12 10:40:00,99.59,99.67,99.55,99.64,1900.0,92.8277,92.9023,92.7904,92.8743,1900.0
2018-03-12 10:45:00,99.68,99.68,99.55,99.68,1500.0,92.9116,92.9116,92.7904,92.9116,1500.0
2018-03-12 10:50:00,99.63,99.64,99.5,99.5,2500.0,92.865,92.8743,92.7438,92.7438,2500.0
2018-03-12 10:55:00,99.54,99.6,99.5,99.56,1800.0,92.7811,92.837,92.7438,92.7997,1800.0
2018-03-12 11:00:00,99.58,99.68,99.52,99.66,10000.0,92.8184,92.9116,92.7625,92.893,10000.0
2018-03-12 11:05:00,99.6,99.64,99.5,99.5,1300.0,92.837,92.8743,92.7438,92.7438,1300.0
2018-03-12 11:10:00,99.6,99.6,99.42,99.42,2065.0,92.837,92.837,92.6693,92.6693,2065.0
2018-03-12 11:15:00,99.47,99.56,99.43,99.45,9400.0,92.7159,92.7997,92.6786,92.6972,9400.0
2018-03-12 11:20:00,99.5,99.5,99.35,99.35,900.0,92.7438,92.7438,92.604,92.604,900.0
2018-03-12 11:25:00,99.33,99.33,99.21,99.26,4100.0,92.5854,92.5854,92.4735,92.5201,4100.0
2018-03-12 11:30:00,99.33,99.45,99.29,99.45,2200.0,92.5854,92.6972,92.5481,92.6972,2200.0
2018-03-12 11:35:00,99.45,99.49,99.43,99.45,900.0,92.6972,92.7345,92.6786,92.6972,900.0
2018-03-12 11:40:00,99.5,99.56,99.48,99.5,3187.0,92.7438,92.7997,92.7252,92.7438,3187.0
2018-03-12 11:45:00,99.49,99.61,99.49,99.56,1600.0,92.7345,92.8463,92.7345,92.7997,1600.0
2018-03-12 11:50:00,99.53,99.6,99.47,99.57,1825.0,92.7718,92.837,92.7159,92.8091,1825.0
2018-03-12 11:55:00,99.67,99.67,99.48,99.55,3431.0,92.9023,92.9023,92.7252,92.7904,3431.0
2018-03-12 12:00:00,99.54,99.62,99.49,99.49,700.0,92.7811,92.8557,92.7345,92.7345,700.0
2018-03-12 12:05:00,99.54,99.54,99.44,99.47,1456.0,92.7811,92.7811,92.6879,92.7159,1456.0
2018-03-12 12:10:00,99.54,99.64,99.46,99.58,2300.0,92.7811,92.8743,92.7065,92.8184,2300.0
2018-03-12 12:15:00,99.6,99.68,99.55,99.55,700.0,92.837,92.9116,92.7904,92.7904,700.0
2018-03-12 12:20:00,99.61,99.69,99.6,99.68,1300.0,92.8463,92.9209,92.837,92.9116,1300.0
2018-03-12 12:25:00,99.65,99.7,99.6,99.62,1100.0,92.8836,92.9302,92.837,92.8557,1100.0
2018-03-12 12:30:00,99.65,99.65,99.58,99.58,902.0,92.8836,92.8836,92.8184,92.8184,902.0
2018-03-12 12:35:00,99.59,99.59,99.44,99.45,1979.0,92.8277,92.8277,92.6879,92.6972,1979.0
2018-03-12 12:40:00,99.54,99.58,99.47,99.57,2100.0,92.7811,92.8184,92.7159,92.8091,2100.0
2018-03-12 12:45:00,99.48,99.5,99.41,99.41,800.0,92.7252,92.7438,92.6599,92.6599,800.0
2018-03-12 12:50:00,99.46,99.5,99.43,99.5,800.0,92.7065,92.7438,92.6786,92.7438,800.0
2018-03-12 12:55:00,99.42,99.42,99.41,99.41,500.0,92.6693,92.6693,92.6599,92.6599,500.0
2018-03-12 13:00:00,99.46,99.48,99.39,99.48,611.0,92.7065,92.7252,92.6413,92.7252,611.0
2018-03-12 13:05:00,99.53,99.53,99.38,99.38,1200.0,92.7718,92.7718,92.632,92.632,1200.0
2018-03-12 13:10:00,99.37,99.4,99.37,99.4,600.0,92.6226,92.6506,92.6226,92.6506,600.0
2018-03-12 13:15:00,99.36,99.43,99.35,99.39,1697.0,92.6133,92.6786,92.604,92.6413,1697.0
2018-03-12 13:20:00,99.37,99.43,99.37,99.42,520.0,92.6226,92.6786,92.6226,92.6693,520.0
2018-03-12 13:25:00,99.38,99.41,99.36,99.37,2413.0,92.632,92.6599,92.6133,92.6226,2413.0
2018-03-12 13:30:00,99.38,99.41,99.36,99.36,900.0,92.632,92.6599,92.6133,92.6133,900.0
2018-03-12 13:35:00,99.44,99.45,99.41,99.42,600.0,92.6879,92.6972,92.6599,92.6693,600.0
2018-03-12 13:40:00,99.44,99.48,99.43,99.47,1366.0,92.6879,92.7252,92.6786,92.7159,1366.0
2018-03-12 13:45:00,99.47,99.56,99.47,99.53,3530.0,92.7159,92.7997,92.7159,92.7718,3530.0
2018-03-12 13:50:00,99.58,99.59,99.46,99.46,1900.0,92.8184,92.8277,92.7065,92.7065,1900.0
2018-03-12 13:55:00,99.46,99.49,99.38,99.38,2515.0,92.7065,92.7345,92.632,92.632,2515.0
2018-03-12 14:00:00,99.42,99.46,99.41,99.42,2727.0,92.6693,92.7065,92.6599,92.6693,2727.0
2018-03-12 14:05:00,99.4,99.46,99.39,99.39,1151.0,92.6506,92.7065,92.6413,92.6413,1151.0
2018-03-12 14:10:00,99.39,99.41,99.27,99.27,3100.0,92.6413,92.6599,92.5294,92.5294,3100.0
2018-03-12 14:15:00,99.26,99.26,99.22,99.22,800.0,92.5201,92.5201,92.4828,92.4828,800.0
2018-03-12 14:20:00,99.28,99.29,99.25,99.25,2301.0,92.5388,92.5481,92.5108,92.5108,2301.0
2018-03-12 14:25:00,99.26,99.34,99.26,99.32,2118.0,92.5201,92.5947,92.5201,92.576,2118.0
2018-03-12 14:30:00,99.32,99.35,99.3,99.34,1804.0,92.576,92.604,92.5574,92.5947,1804.0
2018-03-12 14:35:00,99.3,99.38,99.29,99.33,2334.0,92.5574,92.632,92.5481,92.5854,2334.0
2018-03-12 14:40:00,99.31,99.31,99.24,99.24,1100.0,92.5667,92.5667,92.5015,92.5015,1100.0
2018-03-12 14:45:00,99.26,99.32,99.23,99.3,1600.0,92.5201,92.576,92.4922,92.5574,1600.0
2018-03-12 14:50:00,99.31,99.32,99.2,99.3,2300.0,92.5667,92.576,92.4642,92.5574,2300.0
2018-03-12 14:55:00,99.33,99.36,99.25,99.36,1002.0,92.5854,92.6133,92.5108,92.6133,1002.0
2018-03-12 15:00:00,99.3,99.39,99.3,99.39,1917.0,92.5574,92.6413,92.5574,92.6413,1917.0
2018-03-12 15:05:00,99.37,99.43,99.37,99.42,1740.0,92.6226,92.6786,92.6226,92.6693,1740.0
2018-03-12 15:10:00,99.37,99.45,99.37,99.4,2407.0,92.6226,92.6972,92.6226,92.6506,2407.0
2018-03-12 15:15:00,99.39,99.46,99.39,99.46,3343.0,92.6413,92.7065,92.6413,92.7065,3343.0
2018-03-12 15:20:00,99.45,99.53,99.43,99.5,4411.0,92.6972,92.7718,92.6786,92.7438,4411.0
2018-03-12 15:25:00,99.51,99.53,99.48,99.49,5504.0,92.7531,92.7718,92.7252,92.7345,5504.0
2018-03-12 15:30:00,99.49,99.66,99.49,99.66,5991.0,92.7345,92.893,92.7345,92.893,5991.0
2018-03-12 15:35:00,99.66,99.67,99.6,99.65,5277.0,92.893,92.9023,92.837,92.8836,5277.0
2018-03-12 15:40:00,99.64,99.69,99.64,99.66,6082.0,92.8743,92.9209,92.8743,92.893,6082.0
2018-03-12 15:45:00,99.69,99.81,99.69,99.8,7153.0,92.9209,93.0328,92.9209,93.0234,7153.0
2018-03-12 15:50:00,99.78,99.78,99.66,99.67,9309.0,93.0048,93.0048,92.893,92.9023,9309.0
2018-03-12 15:55:00,99.66,99.72,99.55,99.56,30170.0,92.893,92.9489,92.7904,92.7997,30170.0
2018-03-13 09:30:00,99.56,99.56,99.02,99.22,10525.0,92.7997,92.7997,92.2964,92.4828,10525.0
2018-03-13 09:35:00,99.2,99.38,99.19,99.21,1500.0,92.4642,92.632,92.4549,92.4735,1500.0
2018-03-13 09:40:00,99.23,99.45,99.23,99.43,3100.0,92.4922,92.6972,92.4922,92.6786,3100.0
2018-03-13 09:45:00,99.45,99.72,99.42,99.67,3750.0,92.6972,92.9489,92.6693,92.9023,3750.0
2018-03-13 09:50:00,99.64,99.86,99.57,99.82,2473.0,92.8743,93.0794,92.8091,93.0421,2473.0
2018-03-13 09:55:00,99.73,99.96,99.71,99.94,3700.0,92.9582,93.1726,92.9396,93.1539,3700.0
2018-03-13 10:00:00,99.83,99.97,99.73,99.81,4900.0,93.0514,93.1819,92.9582,93.0328,4900.0
2018-03-13 10:05:00,99.73,99.74,99.73,99.73,200.0,92.9582,92.9675,92.9582,92.9582,200.0
2018-03-13 10:10:00,99.78,99.81,99.74,99.77,1600.0,93.0048,93.0328,92.9675,92.9955,1600.0
2018-03-13 10:15:00,99.77,99.83,99.77,99.83,2000.0,92.9955,93.0514,92.9955,93.0514,2000.0
2018-03-13 10:20:00,99.83,99.93,99.74,99.93,4279.0,93.0514,93.1446,92.9675,93.1446,4279.0
2018-03-13 10:25:00,99.89,99.95,99.73,99.84,1500.0,93.1073,93.1633,92.9582,93.0607,1500.0
2018-03-13 10:30:00,99.73,99.81,99.69,99.7,1700.0,92.9582,93.0328,92.9209,92.9302,1700.0
2018-03-13 10:35:00,99.75,99.83,99.67,99.76,4500.0,92.9768,93.0514,92.9023,92.9862,4500.0
2018-03-13 10:40:00,99.76,99.82,99.66,99.78,2712.0,92.9862,93.0421,92.893,93.0048,2712.0
2018-03-13 10:45:00,99.78,99.82,99.73,99.73,1648.0,93.0048,93.0421,92.9582,92.9582,1648.0
2018-03-13 10:50:00,99.73,99.76,99.69,99.76,1909.0,92.9582,92.9862,92.9209,92.9862,1909.0
2018-03-13 10:55:00,99.73,99.77,99.62,99.67,1600.0,92.9582,92.9955,92.8557,92.9023,1600.0
2018-03-13 11:00:00,99.7,99.71,99.58,99.62,2200.0,92.9302,92.9396,92.8184,92.8557,2200.0
2018-03-13 11:05:00,99.66,99.68,99.6,99.6,1100.0,92.893,92.9116,92.837,92.837,1100.0
2018-03-13 11:10:00,99.6,99.69,99.59,99.69,1200.0,92.837,92.9209,92.8277,92.9209,1200.0
2018-03-13 11:15:00,99.67,99.74,99.67,99.74,1530.0,92.9023,92.9675,92.9023,92.9675,1530.0
2018-03-13 11:20:00,99.73,99.75,99.62,99.62,4330.0,92.9582,92.9768,92.8557,92.8557,4330.0
2018-03-13 11:25:00,99.58,99.59,99.47,99.47,2800.0,92.8184,92.8277,92.7159,92.7159,2800.0
2018-03-13 11:30:00,99.44,99.47,99.27,99.28,3540.0,92.6879,92.7159,92.5294,92.5388,3540.0
2018-03-13 11:35:00,99.26,99.3,99.11,99.3,2606.0,92.5201,92.5574,92.3803,92.5574,2606.0
2018-03-13 11:40:00,99.3,99.32,99.17,99.31,1800.0,92.5574,92.576,92.4362,92.5667,1800.0
2018-03-13 11:45:00,99.26,99.35,99.26,99.28,1000.0,92.5201,92.604,92.5201,92.5388,1000.0
2018-03-13 11:50:00,99.21,99.24,99.15,99.23,700.0,92.4735,92.5015,92.4176,92.4922,700.0
2018-03-13 11:55:00,99.19,99.27,99.1,99.12,1100.0,92.4549,92.5294,92.371,92.3896,1100.0
2018-03-13 12:00:00,99.12,99.18,99.1,99.11,4000.0,92.3896,92.4455,92.371,92.3803,4000.0
2018-03-13 12:05:00,99.18,99.19,99.01,99.05,3667.0,92.4455,92.4549,92.2871,92.3244,3667.0
2018-03-13 12:10:00,99.02,99.05,98.91,98.92,3090.0,92.2964,92.3244,92.1939,92.2032,3090.0
2018-03-13 12:15:00,98.97,99.12,98.95,99.12,1519.0,92.2498,92.3896,92.2312,92.3896,1519.0
2018-03-13 12:20:00,99.12,99.13,99.07,99.09,900.0,92.3896,92.3989,92.343,92.3617,900.0
2018-03-13 12:25:00,99.04,99.07,99.02,99.07,1400.0,92.3151,92.343,92.2964,92.343,1400.0
2018-03-13 12:30:00,99.09,99.28,99.08,99.23,1600.0,92.3617,92.5388,92.3523,92.4922,1600.0
2018-03-13 12:35:00,99.23,99.35,99.18,99.29,7010.0,92.4922,92.604,92.4455,92.5481,7010.0
2018-03-13 12:40:00,99.31,99.34,99.23,99.25,3903.0,92.5667,92.5947,92.4922,92.5108,3903.0
2018-03-13 12:45:00,99.24,99.3,99.21,99.21,1764.0,92.5015,92.5574,92.4735,92.4735,1764.0
2018-03-13 12:50:00,99.28,99.3,99.28,99.3,321.0,92.5388,92.5574,92.5388,92.5574,321.0
2018-03-13 12:55:00,99.36,99.39,99.36,99.37,596.0,92.6133,92.6413,92.6133,92.6226,596.0
2018-03-13 13:00:00,99.37,99.44,99.33,99.44,4911.0,92.6226,92.6879,92.5854,92.6879,4911.0
2018-03-13 13:05:00,99.45,99.46,99.45,99.45,500.0,92.6972,92.7065,92.6972,92.6972,500.0
2018-03-13 13:10:00,99.5,99.5,99.43,99.43,800.0,92.7438,92.7438,92.6786,92.6786,800.0
2018-03-13 13:15:00,99.42,99.51,99.4,99.51,800.0,92.6693,92.7531,92.6506,92.7531,800.0
2018-03-13 13:20:00,99.49,99.49,99.49,99.49,100.0,92.7345,92.7345,92.7345,92.7345,100.0
2018-03-13 13:25:00,99.45,99.52,99.4,99.41,2800.0,92.6972,92.7625,92.6506,92.6599,2800.0
2018-03-13 13:30:00,99.39,99.44,99.39,99.39,4716.0,92.6413,92.6879,92.6413,92.6413,4716.0
2018-03-13 13:35:00,99.42,99.45,99.4,99.44,1300.0,92.6693,92.6972,92.6506,92.6879,1300.0
2018-03-13 13:40:00,99.45,99.46,99.38,99.38,2193.0,92.6972,92.7065,92.632,92.632,2193.0
2018-03-13 13:45:00,99.38,99.38,99.31,99.33,2211.0,92.632,92.632,92.5667,92.5854,2211.0
2018-03-13 13:50:00,99.29,99.3,99.26,99.26,738.0,92.5481,92.5574,92.5201,92.5201,738.0
2018-03-13 13:55:00,99.31,99.31,99.24,99.29,2180.0,92.5667,92.5667,92.5015,92.5481,2180.0
2018-03-13 14:00:00,99.3,99.32,99.24,99.3,5890.0,92.5574,92.576,92.5015,92.5574,5890.0
2018-03-13 14:05:00,99.22,99.26,99.19,99.19,953.0,92.4828,92.5201,92.4549,92.4549,953.0
2018-03-13 14:10:00,99.17,99.18,99.02,99.02,2691.0,92.4362,92.4455,92.2964,92.2964,2691.0
2018-03-13 14:15:00,99.06,99.1,99.03,99.05,1400.0,92.3337,92.371,92.3057,92.3244,1400.0
2018-03-13 14:20:00,99.02,99.05,99.01,99.05,500.0,92.2964,92.3244,92.2871,92.3244,500.0
2018-03-13 14:25:00,99.05,99.09,98.94,98.99,2266.0,92.3244,92.3617,92.2218,92.2684,2266.0
2018-03-13 14:30:00,98.94,99.13,98.93,99.09,3303.0,92.2218,92.3989,92.2125,92.3617,3303.0
2018-03-13 14:35:00,99.08,99.12,99.03,99.09,2400.0,92.3523,92.3896,92.3057,92.3617,2400.0
2018-03-13 14:40:00,99.03,99.07,98.86,98.86,1998.0,92.3057,92.343,92.1473,92.1473,1998.0
2018-03-13 14:45:00,98.94,99.0,98.94,98.96,1393.0,92.2218,92.2778,92.2218,92.2405,1393.0
2018-03-13 14:50:00,98.97,99.0,98.86,98.86,2786.0,92.2498,92.2778,92.1473,92.1473,2786.0
2018-03-13 14:55:00,98.87,98.93,98.82,98.85,1741.0,92.1566,92.2125,92.11,92.138,1741.0
2018-03-13 15:00:00,98.87,98.94,98.75,98.79,3547.0,92.1566,92.2218,92.0447,92.082,3547.0
2018-03-13 15:05:00,98.86,98.88,98.74,98.77,3737.0,92.1473,92.1659,92.0354,92.0634,3737.0
2018-03-13 15:10:00,98.77,98.89,98.77,98.85,5608.0,92.0634,92.1752,92.0634,92.138,5608.0
2018-03-13 15:15:00,98.88,98.94,98.82,98.82,5835.0,92.1659,92.2218,92.11,92.11,5835.0
2018-03-13 15:20:00,98.83,98.86,98.65,98.73,3261.0,92.1193,92.1473,91.9515,92.0261,3261.0
2018-03-13 15:25:00,98.69,98.79,98.67,98.76,3255.0,91.9888,92.082,91.9702,92.0541,3255.0
2018-03-13 15:30:00,98.73,98.79,98.72,98.78,4195.0,92.0261,92.082,92.0168,92.0727,4195.0
2018-03-13 15:35:00,98.76,98.82,98.68,98.69,5358.0,92.0541,92.11,91.9795,91.9888,5358.0
2018-03-13 15:40:00,98.67,98.68,98.59,98.66,4637.0,91.9702,91.9795,91.8956,91.9609,4637.0
2018-03-13 15:45:00,98.66,98.67,98.61,98.64,6858.0,91.9609,91.9702,91.9143,91.9422,6858.0
2018-03-13 15:50:00,98.67,98.94,98.67,98.9,15989.0,91.9702,92.2218,91.9702,92.1846,15989.0
2018-03-13 15:55:00,98.87,99.01,98.81,98.87,35116.0,92.1566,92.2871,92.1007,92.1566,35116.0
2018-03-14 09:30:00,99.49,99.49,98.98,99.17,4733.0,92.7345,92.7345,92.2591,92.4362,4733.0
2018-03-14 09:35:00,99.12,99.12,98.85,98.96,8135.0,92.3896,92.3896,92.138,92.2405,8135.0
2018-03-14 09:40:00,98.93,99.07,98.85,98.85,2000.0,92.2125,92.343,92.138,92.138,2000.0
2018-03-14 09:45:00,98.78,98.9,98.57,98.65,3400.0,92.0727,92.1846,91.877,91.9515,3400.0
2018-03-14 09:50:00,98.66,98.87,98.66,98.81,1600.0,91.9609,92.1566,91.9609,92.1007,1600.0
2018-03-14 09:55:00,98.83,99.07,98.83,99.07,2860.0,92.1193,92.343,92.1193,92.343,2860.0
2018-03-14 10:00:00,99.0,99.21,98.99,99.21,2636.0,92.2778,92.4735,92.2684,92.4735,2636.0
2018-03-14 10:05:00,99.15,99.24,99.1,99.13,1650.0,92.4176,92.5015,92.371,92.3989,1650.0
2018-03-14 10:10:00,99.1,99.1,98.7,98.7,2900.0,92.371,92.371,91.9981,91.9981,2900.0
2018-03-14 10:15:00,98.71,98.76,98.7,98.7,1895.0,92.0075,92.0541,91.9981,91.9981,1895.0
2018-03-14 10:20:00,98.7,98.83,98.7,98.82,1900.0,91.9981,92.1193,91.9981,92.11,1900.0
2018-03-14 10:25:00,98.83,98.87,98.8,98.8,500.0,92.1193,92.1566,92.0913,92.0913,500.0
2018-03-14 10:30:00,98.8,98.87,98.76,98.83,1200.0,92.0913,92.1566,92.0541,92.1193,1200.0
2018-03-14 10:35:00,98.83,98.86,98.74,98.86,1300.0,92.1193,92.1473,92.0354,92.1473,1300.0
2018-03-14 10:40:00,98.83,98.83,98.78,98.78,550.0,92.1193,92.1193,92.0727,92.0727,550.0
2018-03-14 10:45:00,98.81,98.88,98.81,98.87,500.0,92.1007,92.1659,92.1007,92.1566,500.0
2018-03-14 10:50:00,98.88,98.94,98.88,98.94,968.0,92.1659,92.2218,92.1659,92.2218,968.0
2018-03-14 10:55:00,98.96,98.99,98.9,98.9,1722.0,92.2405,92.2684,92.1846,92.1846,1722.0
2018-03-14 11:00:00,98.95,98.97,98.84,98.87,2500.0,92.2312,92.2498,92.1286,92.1566,2500.0
2018-03-14 11:05:00,98.73,98.81,98.73,98.81,600.0,92.0261,92.1007,92.0261,92.1007,600.0
2018-03-14 11:10:00,98.75,98.75,98.7,98.7,1700.0,92.0447,92.0447,91.9981,91.9981,1700.0
2018-03-14 11:15:00,98.7,98.8,98.7,98.73,1500.0,91.9981,92.0913,91.9981,92.0261,1500.0
2018-03-14 11:20:00,98.7,98.71,98.66,98.71,784.0,91.9981,92.0075,91.9609,92.0075,784.0
2018-03-14 11:25:00,98.77,98.82,98.71,98.71,1800.0,92.0634,92.11,92.0075,92.0075,1800.0
2018-03-14 11:30:00,98.71,98.71,98.68,98.68,1000.0,92.0075,92.0075,91.9795,91.9795,1000.0
2018-03-14 11:35:00,98.66,98.66,98.45,98.45,1100.0,91.9609,91.9609,91.7651,91.7651,1100.0
2018-03-14 11:40:00,98.45,98.46,98.37,98.43,1977.0,91.7651,91.7744,91.6905,91.7465,1977.0
2018-03-14 11:45:00,98.4,98.4,98.29,98.3,600.0,91.7185,91.7185,91.616,91.6253,600.0
2018-03-14 11:50:00,98.4,98.48,98.39,98.42,2600.0,91.7185,91.7931,91.7092,91.7372,2600.0
2018-03-14 11:55:00,98.47,98.5,98.38,98.41,2300.0,91.7838,91.8117,91.6999,91.7278,2300.0
2018-03-14 12:00:00,98.47,98.52,98.41,98.41,1100.0,91.7838,91.8304,91.7278,91.7278,1100.0
2018-03-14 12:05:00,98.43,98.46,98.32,98.32,1114.0,91.7465,91.7744,91.6439,91.6439,1114.0
2018-03-14 12:10:00,98.41,98.41,98.34,98.35,500.0,91.7278,91.7278,91.6626,91.6719,500.0
2018-03-14 12:15:00,98.41,98.48,98.41,98.43,1528.0,91.7278,91.7931,91.7278,91.7465,1528.0
2018-03-14 12:20:00,98.43,98.47,98.43,98.43,700.0,91.7465,91.7838,91.7465,91.7465,700.0
2018-03-14 12:25:00,98.52,98.52,98.45,98.45,500.0,91.8304,91.8304,91.7651,91.7651,500.0
2018-03-14 12:30:00,98.45,98.48,98.45,98.48,200.0,91.7651,91.7931,91.7651,91.7931,200.0
2018-03-14 12:35:00,98.53,98.66,98.51,98.53,3955.0,91.8397,91.9609,91.821,91.8397,3955.0
2018-03-14 12:40:00,98.55,98.59,98.55,98.59,500.0,91.8583,91.8956,91.8583,91.8956,500.0
2018-03-14 12:45:00,98.54,98.64,98.5,98.56,2339.0,91.849,91.9422,91.8117,91.8676,2339.0
2018-03-14 12:50:00,98.52,98.52,98.45,98.45,700.0,91.8304,91.8304,91.7651,91.7651,700.0
2018-03-14 12:55:00,98.49,98.5,98.32,98.32,1499.0,91.8024,91.8117,91.6439,91.6439,1499.0
2018-03-14 13:00:00,98.34,98.34,98.24,98.25,1300.0,91.6626,91.6626,91.5694,91.5787,1300.0
2018-03-14 13:05:00,98.23,98.24,98.19,98.19,831.0,91.5601,91.5694,91.5228,91.5228,831.0
2018-03-14 13:10:00,98.11,98.11,98.0,98.01,1600.0,91.4482,91.4482,91.3457,91.355,1600.0
2018-03-14 13:15:00,98.06,98.12,98.03,98.12,2300.0,91.4016,91.4575,91.3736,91.4575,2300.0
2018-03-14 13:20:00,98.14,98.17,98.1,98.17,1222.0,91.4762,91.5041,91.4389,91.5041,1222.0
2018-03-14 13:25:00,98.23,98.23,98.11,98.16,1774.0,91.5601,91.5601,91.4482,91.4948,1774.0
2018-03-14 13:30:00,98.19,98.22,98.15,98.22,700.0,91.5228,91.5507,91.4855,91.5507,700.0
2018-03-14 13:35:00,98.35,98.36,98.29,98.3,1600.0,91.6719,91.6812,91.616,91.6253,1600.0
2018-03-14 13:40:00,98.34,98.37,98.32,98.32,1300.0,91.6626,91.6905,91.6439,91.6439,1300.0
2018-03-14 13:45:00,98.35,98.46,98.35,98.41,2300.0,91.6719,91.7744,91.6719,91.7278,2300.0
2018-03-14 13:50:00,98.41,98.52,98.4,98.52,2046.0,91.7278,91.8304,91.7185,91.8304,2046.0
2018-03-14 13:55:00,98.48,98.48,98.38,98.43,5925.0,91.7931,91.7931,91.6999,91.7465,5925.0
2018-03-14 14:00:00,98.43,98.43,98.35,98.39,2701.0,91.7465,91.7465,91.6719,91.7092,2701.0
2018-03-14 14:05:00,98.37,98.45,98.35,98.45,800.0,91.6905,91.7651,91.6719,91.7651,800.0
2018-03-14 14:10:00,98.44,98.48,98.4,98.45,3300.0,91.7558,91.7931,91.7185,91.7651,3300.0
2018-03-14 14:15:00,98.47,98.49,98.43,98.43,1124.0,91.7838,91.8024,91.7465,91.7465,1124.0
2018-03-14 14:20:00,98.43,98.56,98.43,98.53,3350.0,91.7465,91.8676,91.7465,91.8397,3350.0
2018-03-14 14:25:00,98.59,98.68,98.56,98.68,1600.0,91.8956,91.9795,91.8676,91.9795,1600.0
2018-03-14 14:30:00,98.64,98.77,98.64,98.77,2900.0,91.9422,92.0634,91.9422,92.0634,2900.0
2018-03-14 14:35:00,98.73,98.73,98.44,98.49,3709.0,92.0261,92.0261,91.7558,91.8024,3709.0
2018-03-14 14:40:00,98.47,98.47,98.26,98.26,2733.0,91.7838,91.7838,91.588,91.588,2733.0
2018-03-14 14:45:00,98.25,98.3,98.25,98.3,630.0,91.5787,91.6253,91.5787,91.6253,630.0
2018-03-14 14:50:00,98.35,98.38,98.27,98.37,2900.0,91.6719,91.6999,91.5973,91.6905,2900.0
2018-03-14 14:55:00,98.39,98.64,98.39,98.55,4970.0,91.7092,91.9422,91.7092,91.8583,4970.0
2018-03-14 15:00:00,98.54,98.63,98.5,98.55,6409.0,91.849,91.9329,91.8117,91.8583,6409.0
2018-03-14 15:05:00,98.56,98.6,98.49,98.49,5816.0,91.8676,91.9049,91.8024,91.8024,5816.0
2018-03-14 15:10:00,98.5,98.53,98.32,98.4,6150.0,91.8117,91.8397,91.6439,91.7185,6150.0
2018-03-14 15:15:00,98.45,98.59,98.37,98.43,6460.0,91.7651,91.8956,91.6905,91.7465,6460.0
2018-03-14 15:20:00,98.43,98.5,98.37,98.48,4714.0,91.7465,91.8117,91.6905,91.7931,4714.0
2018-03-14 15:25:00,98.48,98.49,98.42,98.43,4395.0,91.7931,91.8024,91.7372,91.7465,4395.0
2018-03-14 15:30:00,98.43,98.51,98.41,98.41,8164.0,91.7465,91.821,91.7278,91.7278,8164.0
2018-03-14 15:35:00,98.42,98.55,98.42,98.52,5500.0,91.7372,91.8583,91.7372,91.8304,5500.0
2018-03-14 15:40:00,98.5,98.51,98.41,98.44,8308.0,91.8117,91.821,91.7278,91.7558,8308.0
2018-03-14 15:45:00,98.44,98.75,98.44,98.75,8081.0,91.7558,92.0447,91.7558,92.0447,8081.0
2018-03-14 15:50:00,98.73,98.73,98.55,98.63,11141.0,92.0261,92.0261,91.8583,91.9329,11141.0
2018-03-14 15:55:00,98.63,98.66,98.58,98.6,34167.0,91.9329,91.9609,91.8863,91.9049,34167.0
2018-03-15 09:30:00,98.53,98.6,98.2,98.25,6256.0,91.8397,91.9049,91.5321,91.5787,6256.0
2018-03-15 09:35:00,98.37,98.7,98.37,98.59,5500.0,91.6905,91.9981,91.6905,91.8956,5500.0
2018-03-15 09:40:00,98.59,98.69,98.37,98.4,4428.0,91.8956,91.9888,91.6905,91.7185,4428.0
2018-03-15 09:45:00,98.4,98.42,98.33,98.33,3233.0,91.7185,91.7372,91.6533,91.6533,3233.0
2018-03-15 09:50:00,98.29,98.42,98.24,98.42,3550.0,91.616,91.7372,91.5694,91.7372,3550.0
2018-03-15 09:55:00,98.43,98.5,98.31,98.43,1619.0,91.7465,91.8117,91.6346,91.7465,1619.0
2018-03-15 10:00:00,98.43,98.51,98.29,98.32,2445.0,91.7465,91.821,91.616,91.6439,2445.0
2018-03-15 10:05:00,98.32,98.35,98.27,98.33,1700.0,91.6439,91.6719,91.5973,91.6533,1700.0
2018-03-15 10:10:00,98.34,98.35,98.25,98.28,1952.0,91.6626,91.6719,91.5787,91.6067,1952.0
2018-03-15 10:15:00,98.37,98.48,98.27,98.27,1898.0,91.6905,91.7931,91.5973,91.5973,1898.0
2018-03-15 10:20:00,98.27,98.35,98.22,98.25,4500.0,91.5973,91.6719,91.5507,91.5787,4500.0
2018-03-15 10:25:00,98.22,98.38,98.21,98.34,2500.0,91.5507,91.6999,91.5414,91.6626,2500.0
2018-03-15 10:30:00,98.41,98.43,98.36,98.4,1100.0,91.7278,91.7465,91.6812,91.7185,1100.0
2018-03-15 10:35:00,98.44,98.45,98.27,98.3,4100.0,91.7558,91.7651,91.5973,91.6253,4100.0
2018-03-15 10:40:00,98.25,98.33,98.25,98.32,700.0,91.5787,91.6533,91.5787,91.6439,700.0
2018-03-15 10:45:00,98.34,98.39,98.32,98.37,1433.0,91.6626,91.7092,91.6439,91.6905,1433.0
2018-03-15 10:50:00,98.34,98.36,98.3,98.3,1007.0,91.6626,91.6812,91.6253,91.6253,1007.0
2018-03-15 10:55:00,98.33,98.35,98.32,98.35,400.0,91.6533,91.6719,91.6439,91.6719,400.0
2018-03-15 11:00:00,98.36,98.46,98.33,98.42,2567.0,91.6812,91.7744,91.6533,91.7372,2567.0
2018-03-15 11:05:00,98.37,98.44,98.32,98.33,4946.0,91.6905,91.7558,91.6439,91.6533,4946.0
2018-03-15 11:10:00,98.36,98.38,98.31,98.38,1550.0,91.6812,91.6999,91.6346,91.6999,1550.0
2018-03-15 11:15:00,98.4,98.4,98.36,98.4,400.0,91.7185,91.7185,91.6812,91.7185,400.0
2018-03-15 11:20:00,98.4,98.42,98.31,98.37,5250.0,91.7185,91.7372,91.6346,91.6905,5250.0
2018-03-15 11:25:00,98.4,98.4,98.35,98.38,1500.0,91.7185,91.7185,91.6719,91.6999,1500.0
2018-03-15 11:30:00,98.38,98.42,98.31,98.34,5599.0,91.6999,91.7372,91.6346,91.6626,5599.0
2018-03-15 11:35:00,98.33,98.51,98.33,98.51,1440.0,91.6533,91.821,91.6533,91.821,1440.0
2018-03-15 11:40:00,98.52,98.53,98.48,98.48,875.0,91.8304,91.8397,91.7931,91.7931,875.0
2018-03-15 11:45:00,98.49,98.55,98.49,98.52,1477.0,91.8024,91.8583,91.8024,91.8304,1477.0
2018-03-15 11:50:00,98.59,98.59,98.42,98.49,3284.0,91.8956,91.8956,91.7372,91.8024,3284.0
2018-03-15 11:55:00,98.42,98.47,98.36,98.41,1800.0,91.7372,91.7838,91.6812,91.7278,1800.0
2018-03-15 12:00:00,98.44,98.53,98.44,98.53,510.0,91.7558,91.8397,91.7558,91.8397,510.0
2018-03-15 12:05:00,98.49,98.54,98.46,98.49,2300.0,91.8024,91.849,91.7744,91.8024,2300.0
2018-03-15 12:10:00,98.54,98.58,98.5,98.53,1150.0,91.849,91.8863,91.8117,91.8397,1150.0
2018-03-15 12:15:00,98.53,98.53,98.53,98.53,100.0,91.8397,91.8397,91.8397,91.8397,100.0
2018-03-15 12:20:00,98.57,98.57,98.5,98.53,900.0,91.877,91.877,91.8117,91.8397,900.0
2018-03-15 12:25:00,98.57,98.61,98.49,98.49,2037.0,91.877,91.9143,91.8024,91.8024,2037.0
2018-03-15 12:30:00,98.53,98.54,98.36,98.37,2200.0,91.8397,91.849,91.6812,91.6905,2200.0
2018-03-15 12:35:00,98.39,98.41,98.37,98.41,1500.0,91.7092,91.7278,91.6905,91.7278,1500.0
2018-03-15 12:40:00,98.4,98.43,98.36,98.36,2300.0,91.7185,91.7465,91.6812,91.6812,2300.0
2018-03-15 12:45:00,98.36,98.36,98.31,98.31,600.0,91.6812,91.6812,91.6346,91.6346,600.0
2018-03-15 12:50:00,98.38,98.43,98.36,98.36,1475.0,91.6999,91.7465,91.6812,91.6812,1475.0
2018-03-15 12:55:00,98.34,98.37,98.31,98.37,2894.0,91.6626,91.6905,91.6346,91.6905,2894.0
2018-03-15 13:00:00,98.36,98.48,98.36,98.48,1706.0,91.6812,91.7931,91.6812,91.7931,1706.0
2018-03-15 13:05:00,98.44,98.51,98.42,98.48,2424.0,91.7558,91.821,91.7372,91.7931,2424.0
2018-03-15 13:10:00,98.58,98.62,98.53,98.62,700.0,91.8863,91.9236,91.8397,91.9236,700.0
2018-03-15 13:15:00,98.57,98.57,98.44,98.44,1344.0,91.877,91.877,91.7558,91.7558,1344.0
2018-03-15 13:20:00,98.45,98.46,98.39,98.39,1323.0,91.7651,91.7744,91.7092,91.7092,1323.0
2018-03-15 13:25:00,98.41,98.45,98.36,98.45,2400.0,91.7278,91.7651,91.6812,91.7651,2400.0
2018-03-15 13:30:00,98.37,98.44,98.37,98.38,2300.0,91.6905,91.7558,91.6905,91.6999,2300.0
2018-03-15 13:35:00,98.4,98.4,98.4,98.4,100.0,91.7185,91.7185,91.7185,91.7185,100.0
2018-03-15 13:40:00,98.37,98.37,98.34,98.34,1000.0,91.6905,91.6905,91.6626,91.6626,1000.0
2018-03-15 13:45:00,98.32,98.32,98.15,98.15,4417.0,91.6439,91.6439,91.4855,91.4855,4417.0
2018-03-15 13:50:00,98.19,98.22,98.15,98.15,1200.0,91.5228,91.5507,91.4855,91.4855,1200.0
2018-03-15 13:55:00,98.18,98.18,98.05,98.07,4500.0,91.5134,91.5134,91.3923,91.4109,4500.0
2018-03-15 14:00:00,98.01,98.09,97.95,98.09,1700.0,91.355,91.4296,91.2991,91.4296,1700.0
2018-03-15 14:05:00,98.11,98.16,98.11,98.16,1000.0,91.4482,91.4948,91.4482,91.4948,1000.0
2018-03-15 14:10:00,98.12,98.15,98.05,98.07,2001.0,91.4575,91.4855,91.3923,91.4109,2001.0
2018-03-15 14:15:00,98.13,98.14,98.09,98.09,1122.0,91.4668,91.4762,91.4296,91.4296,1122.0
2018-03-15 14:20:00,98.07,98.11,98.05,98.05,700.0,91.4109,91.4482,91.3923,91.3923,700.0
2018-03-15 14:25:00,98.11,98.11,97.95,97.95,2986.0,91.4482,91.4482,91.2991,91.2991,2986.0
2018-03-15 14:30:00,97.95,98.05,97.95,98.05,1300.0,91.2991,91.3923,91.2991,91.3923,1300.0
2018-03-15 14:35:00,98.09,98.11,98.01,98.05,1398.0,91.4296,91.4482,91.355,91.3923,1398.0
2018-03-15 14:40:00,98.01,98.06,97.9,98.0,2200.0,91.355,91.4016,91.2525,91.3457,2200.0
2018-03-15 14:45:00,98.01,98.01,97.93,97.95,1400.0,91.355,91.355,91.2804,91.2991,1400.0
2018-03-15 14:50:00,97.96,97.96,97.96,97.96,500.0,91.3084,91.3084,91.3084,91.3084,500.0
2018-03-15 14:55:00,97.95,98.14,97.95,98.09,3250.0,91.2991,91.4762,91.2991,91.4296,3250.0
2018-03-15 15:00:00,98.1,98.1,98.02,98.08,2854.0,91.4389,91.4389,91.3643,91.4202,2854.0
2018-03-15 15:05:00,98.11,98.12,98.04,98.05,3957.0,91.4482,91.4575,91.383,91.3923,3957.0
2018-03-15 15:10:00,98.02,98.02,97.92,97.93,1923.0,91.3643,91.3643,91.2711,91.2804,1923.0
2018-03-15 15:15:00,97.96,97.96,97.83,97.83,3208.0,91.3084,91.3084,91.1872,91.1872,3208.0
2018-03-15 15:20:00,97.87,97.98,97.86,97.97,4200.0,91.2245,91.327,91.2152,91.3177,4200.0
2018-03-15 15:25:00,97.96,97.99,97.93,97.98,2995.0,91.3084,91.3364,91.2804,91.327,2995.0
2018-03-15 15:30:00,97.98,98.05,97.96,97.99,4752.0,91.327,91.3923,91.3084,91.3364,4752.0
2018-03-15 15:35:00,97.97,98.02,97.95,97.95,4600.0,91.3177,91.3643,91.2991,91.2991,4600.0
2018-03-15 15:40:00,97.97,98.03,97.95,97.95,6875.0,91.3177,91.3736,91.2991,91.2991,6875.0
2018-03-15 15:45:00,97.97,98.17,97.96,98.15,9303.0,91.3177,91.5041,91.3084,91.4855,9303.0
2018-03-15 15:50:00,98.13,98.16,98.09,98.11,13227.0,91.4668,91.4948,91.4296,91.4482,13227.0
2018-03-15 15:55:00,98.11,98.15,98.09,98.1,22762.0,91.4482,91.4855,91.4296,91.4389,22762.0
2018-03-16 09:30:00,97.85,98.44,97.85,97.96,105003.0,91.2059,91.7558,91.2059,91.3084,105003.0
2018-03-16 09:35:00,97.98,98.15,97.94,97.97,9688.0,91.327,91.4855,91.2897,91.3177,9688.0
2018-03-16 09:40:00,98.01,98.16,98.01,98.16,4029.0,91.355,91.4948,91.355,91.4948,4029.0
2018-03-16 09:45:00,98.19,98.42,97.94,98.08,7569.0,91.5228,91.7372,91.2897,91.4202,7569.0
2018-03-16 09:50:00,98.12,98.35,98.12,98.35,1451.0,91.4575,91.6719,91.4575,91.6719,1451.0
2018-03-16 09:55:00,98.26,98.53,98.26,98.36,4386.0,91.588,91.8397,91.588,91.6812,4386.0
2018-03-16 10:00:00,98.31,98.35,98.14,98.22,2594.0,91.6346,91.6719,91.4762,91.5507,2594.0
2018-03-16 10:05:00,98.22,98.26,98.19,98.26,1215.0,91.5507,91.588,91.5228,91.588,1215.0
2018-03-16 10:10:00,98.24,98.24,98.1,98.19,2473.0,91.5694,91.5694,91.4389,91.5228,2473.0
2018-03-16 10:15:00,98.23,98.33,98.23,98.3,1933.0,91.5601,91.6533,91.5601,91.6253,1933.0
2018-03-16 10:20:00,98.34,98.55,98.34,98.55,4300.0,91.6626,91.8583,91.6626,91.8583,4300.0
2018-03-16 10:25:00,98.57,98.59,98.43,98.51,1500.0,91.877,91.8956,91.7465,91.821,1500.0
2018-03-16 10:30:00,98.48,98.57,98.44,98.5,2278.0,91.7931,91.877,91.7558,91.8117,2278.0
2018-03-16 10:35:00,98.54,98.74,98.52,98.74,4269.0,91.849,92.0354,91.8304,92.0354,4269.0
2018-03-16 10:40:00,98.64,98.68,98.59,98.62,2515.0,91.9422,91.9795,91.8956,91.9236,2515.0
2018-03-16 10:45:00,98.63,98.63,98.56,98.62,2718.0,91.9329,91.9329,91.8676,91.9236,2718.0
2018-03-16 10:50:00,98.59,98.63,98.57,98.63,2242.0,91.8956,91.9329,91.877,91.9329,2242.0
2018-03-16 10:55:00,98.63,98.68,98.59,98.63,1100.0,91.9329,91.9795,91.8956,91.9329,1100.0
2018-03-16 11:00:00,98.67,98.72,98.67,98.72,820.0,91.9702,92.0168,91.9702,92.0168,820.0
2018-03-16 11:05:00,98.71,98.71,98.61,98.64,2300.0,92.0075,92.0075,91.9143,91.9422,2300.0
2018-03-16 11:10:00,98.61,98.63,98.54,98.54,2754.0,91.9143,91.9329,91.849,91.849,2754.0
2018-03-16 11:15:00,98.55,98.57,98.5,98.5,2599.0,91.8583,91.877,91.8117,91.8117,2599.0
2018-03-16 11:20:00,98.54,98.59,98.54,98.58,1700.0,91.849,91.8956,91.849,91.8863,1700.0
2018-03-16 11:25:00,98.62,98.62,98.51,98.59,800.0,91.9236,91.9236,91.821,91.8956,800.0
2018-03-16 11:30:00,98.63,98.68,98.6,98.66,2337.0,91.9329,91.9795,91.9049,91.9609,2337.0
2018-03-16 11:35:00,98.64,98.65,98.59,98.64,3200.0,91.9422,91.9515,91.8956,91.9422,3200.0
2018-03-16 11:40:00,98.63,98.63,98.56,98.56,1900.0,91.9329,91.9329,91.8676,91.8676,1900.0
2018-03-16 11:45:00,98.57,98.63,98.55,98.55,2775.0,91.877,91.9329,91.8583,91.8583,2775.0
2018-03-16 11:50:00,98.58,98.67,98.58,98.63,4898.0,91.8863,91.9702,91.8863,91.9329,4898.0
2018-03-16 11:55:00,98.58,98.58,98.48,98.51,1100.0,91.8863,91.8863,91.7931,91.821,1100.0
2018-03-16 12:00:00,98.47,98.54,98.47,98.53,700.0,91.7838,91.849,91.7838,91.8397,700.0
2018-03-16 12:05:00,98.48,98.49,98.4,98.4,2415.0,91.7931,91.8024,91.7185,91.7185,2415.0
2018-03-16 12:10:00,98.38,98.4,98.3,98.33,1900.0,91.6999,91.7185,91.6253,91.6533,1900.0
2018-03-16 12:15:00,98.36,98.38,98.31,98.31,2805.0,91.6812,91.6999,91.6346,91.6346,2805.0
2018-03-16 12:20:00,98.31,98.38,98.3,98.37,2349.0,91.6346,91.6999,91.6253,91.6905,2349.0
2018-03-16 12:25:00,98.37,98.4,98.34,98.37,1000.0,91.6905,91.7185,91.6626,91.6905,1000.0
2018-03-16 12:30:00,98.39,98.42,98.36,98.42,4743.0,91.7092,91.7372,91.6812,91.7372,4743.0
2018-03-16 12:35:00,98.39,98.51,98.38,98.45,4603.0,91.7092,91.821,91.6999,91.7651,4603.0
2018-03-16 12:40:00,98.42,98.49,98.42,98.44,2000.0,91.7372,91.8024,91.7372,91.7558,2000.0
2018-03-16 12:45:00,98.43,98.43,98.43,98.43,100.0,91.7465,91.7465,91.7465,91.7465,100.0
2018-03-16 12:50:00,98.5,98.58,98.5,98.55,2400.0,91.8117,91.8863,91.8117,91.8583,2400.0
2018-03-16 12:55:00,98.52,98.62,98.52,98.61,1600.0,91.8304,91.9236,91.8304,91.9143,1600.0
2018-03-16 13:00:00,98.61,98.64,98.58,98.59,1495.0,91.9143,91.9422,91.8863,91.8956,1495.0
2018-03-16 13:05:00,98.6,98.61,98.57,98.59,3900.0,91.9049,91.9143,91.877,91.8956,3900.0
2018-03-16 13:10:00,98.61,98.62,98.55,98.58,2368.0,91.9143,91.9236,91.8583,91.8863,2368.0
2018-03-16 13:15:00,98.58,98.59,98.52,98.53,4479.0,91.8863,91.8956,91.8304,91.8397,4479.0
2018-03-16 13:20:00,98.54,98.58,98.54,98.58,2116.0,91.849,91.8863,91.849,91.8863,2116.0
2018-03-16 13:25:00,98.57,98.58,98.48,98.48,3215.0,91.877,91.8863,91.7931,91.7931,3215.0
2018-03-16 13:30:00,98.48,98.55,98.48,98.55,3209.0,91.7931,91.8583,91.7931,91.8583,3209.0
2018-03-16 13:35:00,98.53,98.54,98.5,98.51,1170.0,91.8397,91.849,91.8117,91.821,1170.0
2018-03-16 13:40:00,98.53,98.53,98.43,98.43,2442.0,91.8397,91.8397,91.7465,91.7465,2442.0
2018-03-16 13:45:00,98.51,98.52,98.49,98.49,1192.0,91.821,91.8304,91.8024,91.8024,1192.0
2018-03-16 13:50:00,98.45,98.48,98.42,98.47,2803.0,91.7651,91.7931,91.7372,91.7838,2803.0
2018-03-16 13:55:00,98.42,98.51,98.42,98.51,3561.0,91.7372,91.821,91.7372,91.821,3561.0
2018-03-16 14:00:00,98.51,98.55,98.49,98.54,4933.0,91.821,91.8583,91.8024,91.849,4933.0
2018-03-16 14:05:00,98.54,98.54,98.49,98.54,2303.0,91.849,91.849,91.8024,91.849,2303.0
2018-03-16 14:10:00,98.51,98.51,98.42,98.42,1800.0,91.821,91.821,91.7372,91.7372,1800.0
2018-03-16 14:15:00,98.42,98.51,98.42,98.5,2608.0,91.7372,91.821,91.7372,91.8117,2608.0
2018-03-16 14:20:00,98.47,98.52,98.47,98.47,2074.0,91.7838,91.8304,91.7838,91.7838,2074.0
2018-03-16 14:25:00,98.47,98.51,98.46,98.51,2300.0,91.7838,91.821,91.7744,91.821,2300.0
2018-03-16 14:30:00,98.53,98.55,98.5,98.5,2072.0,91.8397,91.8583,91.8117,91.8117,2072.0
2018-03-16 14:35:00,98.55,98.59,98.55,98.56,1513.0,91.8583,91.8956,91.8583,91.8676,1513.0
2018-03-16 14:40:00,98.59,98.59,98.54,98.59,800.0,91.8956,91.8956,91.849,91.8956,800.0
2018-03-16 14:45:00,98.54,98.6,98.52,98.56,4701.0,91.849,91.9049,91.8304,91.8676,4701.0
2018-03-16 14:50:00,98.56,98.61,98.55,98.57,1970.0,91.8676,91.9143,91.8583,91.877,1970.0
2018-03-16 14:55:00,98.6,98.62,98.51,98.51,1500.0,91.9049,91.9236,91.821,91.821,1500.0
2018-03-16 15:00:00,98.52,98.63,98.49,98.59,5880.0,91.8304,91.9329,91.8024,91.8956,5880.0
2018-03-16 15:05:00,98.58,98.58,98.53,98.55,300.0,91.8863,91.8863,91.8397,91.8583,300.0
2018-03-16 15:10:00,98.57,98.57,98.55,98.55,2120.0,91.877,91.877,91.8583,91.8583,2120.0
2018-03-16 15:15:00,98.55,98.57,98.44,98.47,5097.0,91.8583,91.877,91.7558,91.7838,5097.0
2018-03-16 15:20:00,98.45,98.47,98.4,98.43,10105.0,91.7651,91.7838,91.7185,91.7465,10105.0
2018-03-16 15:25:00,98.45,98.67,98.44,98.67,3101.0,91.7651,91.9702,91.7558,91.9702,3101.0
2018-03-16 15:30:00,98.64,98.73,98.63,98.73,6246.0,91.9422,92.0261,91.9329,92.0261,6246.0
2018-03-16 15:35:00,98.72,98.73,98.63,98.65,6040.0,92.0168,92.0261,91.9329,91.9515,6040.0
2018-03-16 15:40:00,98.65,98.65,98.56,98.63,10726.0,91.9515,91.9515,91.8676,91.9329,10726.0
2018-03-16 15:45:00,98.62,98.62,98.48,98.51,16965.0,91.9236,91.9236,91.7931,91.821,16965.0
2018-03-16 15:50:00,98.51,98.55,98.49,98.52,26332.0,91.821,91.8583,91.8024,91.8304,26332.0
2018-03-16 15:55:00,98.51,98.55,98.13,98.19,70322.0,91.821,91.8583,91.4668,91.5228,70322.0
2018-03-19 09:30:00,97.88,98.69,97.88,98.48,16427.0,91.2338,91.9888,91.2338,91.7931,16427.0
2018-03-19 09:35:00,98.33,98.48,98.15,98.4,8157.0,91.6533,91.7931,91.4855,91.7185,8157.0
2018-03-19 09:40:00,98.4,98.4,98.15,98.33,5326.0,91.7185,91.7185,91.4855,91.6533,5326.0
2018-03-19 09:45:00,98.28,98.6,98.27,98.6,3210.0,91.6067,91.9049,91.5973,91.9049,3210.0
2018-03-19 09:50:00,98.59,98.61,98.49,98.5,3300.0,91.8956,91.9143,91.8024,91.8117,3300.0
2018-03-19 09:55:00,98.52,98.58,98.43,98.52,2616.0,91.8304,91.8863,91.7465,91.8304,2616.0
2018-03-19 10:00:00,98.5,98.52,98.4,98.45,3120.0,91.8117,91.8304,91.7185,91.7651,3120.0
2018-03-19 10:05:00,98.47,98.59,98.43,98.52,1800.0,91.7838,91.8956,91.7465,91.8304,1800.0
2018-03-19 10:10:00,98.52,98.68,98.52,98.59,4281.0,91.8304,91.9795,91.8304,91.8956,4281.0
2018-03-19 10:15:00,98.63,98.69,98.45,98.45,3650.0,91.9329,91.9888,91.7651,91.7651,3650.0
2018-03-19 10:20:00,98.38,98.45,98.19,98.24,2542.0,91.6999,91.7651,91.5228,91.5694,2542.0
2018-03-19 10:25:00,98.23,98.3,98.18,98.3,2550.0,91.5601,91.6253,91.5134,91.6253,2550.0
2018-03-19 10:30:00,98.32,98.5,98.31,98.41,2807.0,91.6439,91.8117,91.6346,91.7278,2807.0
2018-03-19 10:35:00,98.4,98.4,98.33,98.36,944.0,91.7185,91.7185,91.6533,91.6812,944.0
2018-03-19 10:40:00,98.36,98.45,98.23,98.23,2805.0,91.6812,91.7651,91.5601,91.5601,2805.0
2018-03-19 10:45:00,98.2,98.31,98.2,98.24,1300.0,91.5321,91.6346,91.5321,91.5694,1300.0
2018-03-19 10:50:00,98.2,98.33,98.2,98.25,3200.0,91.5321,91.6533,91.5321,91.5787,3200.0
2018-03-19 10:55:00,98.2,98.21,98.13,98.2,3500.0,91.5321,91.5414,91.4668,91.5321,3500.0
2018-03-19 11:00:00,98.17,98.19,98.09,98.09,7674.0,91.5041,91.5228,91.4296,91.4296,7674.0
2018-03-19 11:05:00,98.08,98.22,98.08,98.18,3000.0,91.4202,91.5507,91.4202,91.5134,3000.0
2018-03-19 11:10:00,98.19,98.19,98.1,98.13,2536.0,91.5228,91.5228,91.4389,91.4668,2536.0
2018-03-19 11:15:00,98.1,98.11,98.01,98.01,3650.0,91.4389,91.4482,91.355,91.355,3650.0
2018-03-19 11:20:00,98.0,98.09,98.0,98.08,5600.0,91.3457,91.4296,91.3457,91.4202,5600.0
2018-03-19 11:25:00,98.1,98.1,98.0,98.06,2500.0,91.4389,91.4389,91.3457,91.4016,2500.0
2018-03-19 11:30:00,98.01,98.1,98.0,98.03,10200.0,91.355,91.4389,91.3457,91.3736,10200.0
2018-03-19 11:35:00,98.0,98.04,97.97,98.02,3500.0,91.3457,91.383,91.3177,91.3643,3500.0
2018-03-19 11:40:00,98.01,98.04,97.92,97.95,3606.0,91.355,91.383,91.2711,91.2991,3606.0
2018-03-19 11:45:00,97.9,97.95,97.78,97.78,4700.0,91.2525,91.2991,91.1406,91.1406,4700.0
2018-03-19 11:50:00,97.75,97.8,97.75,97.78,4800.0,91.1126,91.1593,91.1126,91.1406,4800.0
2018-03-19 11:55:00,97.79,97.81,97.63,97.69,2603.0,91.1499,91.1686,91.0008,91.0567,2603.0
2018-03-19 12:00:00,97.73,97.8,97.73,97.77,2609.0,91.094,91.1593,91.094,91.1313,2609.0
2018-03-19 12:05:00,97.81,97.9,97.81,97.9,1400.0,91.1686,91.2525,91.1686,91.2525,1400.0
2018-03-19 12:10:00,97.83,97.83,97.73,97.8,6736.0,91.1872,91.1872,91.094,91.1593,6736.0
2018-03-19 12:15:00,97.76,97.8,97.66,97.67,2900.0,91.122,91.1593,91.0288,91.0381,2900.0
2018-03-19 12:20:00,97.55,97.61,97.52,97.57,1700.0,90.9262,90.9822,90.8983,90.9449,1700.0
2018-03-19 12:25:00,97.58,97.7,97.55,97.7,1695.0,90.9542,91.066,90.9262,91.066,1695.0
2018-03-19 12:30:00,97.58,97.64,97.55,97.58,2707.0,90.9542,91.0101,90.9262,90.9542,2707.0
2018-03-19 12:35:00,97.65,97.7,97.58,97.66,2606.0,91.0194,91.066,90.9542,91.0288,2606.0
2018-03-19 12:40:00,97.66,97.69,97.52,97.54,4800.0,91.0288,91.0567,90.8983,90.9169,4800.0
2018-03-19 12:45:00,97.54,97.54,97.46,97.47,3500.0,90.9169,90.9169,90.8423,90.8517,3500.0
2018-03-19 12:50:00,97.44,97.52,97.44,97.52,4691.0,90.8237,90.8983,90.8237,90.8983,4691.0
2018-03-19 12:55:00,97.54,97.62,97.54,97.59,1379.0,90.9169,90.9915,90.9169,90.9635,1379.0
2018-03-19 13:00:00,97.59,97.63,97.46,97.46,6452.0,90.9635,91.0008,90.8423,90.8423,6452.0
2018-03-19 13:05:00,97.49,97.5,97.24,97.24,5284.0,90.8703,90.8796,90.6373,90.6373,5284.0
2018-03-19 13:10:00,97.23,97.23,97.19,97.21,448.0,90.628,90.628,90.5907,90.6093,448.0
2018-03-19 13:15:00,97.16,97.3,97.16,97.3,2912.0,90.5627,90.6932,90.5627,90.6932,2912.0
2018-03-19 13:20:00,97.29,97.29,97.21,97.25,3700.0,90.6839,90.6839,90.6093,90.6466,3700.0
2018-03-19 13:25:00,97.24,97.28,97.16,97.28,7003.0,90.6373,90.6746,90.5627,90.6746,7003.0
2018-03-19 13:30:00,97.23,97.32,97.18,97.19,1297.0,90.628,90.7118,90.5814,90.5907,1297.0
2018-03-19 13:35:00,97.2,97.21,97.14,97.21,2600.0,90.6,90.6093,90.5441,90.6093,2600.0
2018-03-19 13:40:00,97.21,97.24,97.2,97.24,389.0,90.6093,90.6373,90.6,90.6373,389.0
2018-03-19 13:45:00,97.27,97.45,97.27,97.45,4049.0,90.6652,90.833,90.6652,90.833,4049.0
2018-03-19 13:50:00,97.41,97.49,97.38,97.46,4511.0,90.7957,90.8703,90.7678,90.8423,4511.0
2018-03-19 13:55:00,97.43,97.45,97.38,97.4,2145.0,90.8144,90.833,90.7678,90.7864,2145.0
2018-03-19 14:00:00,97.42,97.51,97.42,97.5,2900.0,90.8051,90.8889,90.8051,90.8796,2900.0
2018-03-19 14:05:00,97.48,97.51,97.45,97.51,2000.0,90.861,90.8889,90.833,90.8889,2000.0
2018-03-19 14:10:00,97.48,97.54,97.44,97.48,2984.0,90.861,90.9169,90.8237,90.861,2984.0
2018-03-19 14:15:00,97.52,97.54,97.45,97.46,3902.0,90.8983,90.9169,90.833,90.8423,3902.0
2018-03-19 14:20:00,97.46,97.46,97.26,97.27,4402.0,90.8423,90.8423,90.6559,90.6652,4402.0
2018-03-19 14:25:00,97.24,97.33,97.23,97.31,3556.0,90.6373,90.7212,90.628,90.7025,3556.0
2018-03-19 14:30:00,97.32,97.32,97.21,97.21,2523.0,90.7118,90.7118,90.6093,90.6093,2523.0
2018-03-19 14:35:00,97.19,97.19,96.83,96.83,10853.0,90.5907,90.5907,90.2551,90.2551,10853.0
2018-03-19 14:40:00,96.84,96.85,96.57,96.76,4823.0,90.2644,90.2738,90.0128,90.1899,4823.0
2018-03-19 14:45:00,96.83,96.96,96.78,96.93,2707.0,90.2551,90.3763,90.2085,90.3483,2707.0
2018-03-19 14:50:00,96.88,97.03,96.87,96.95,1904.0,90.3017,90.4415,90.2924,90.367,1904.0
2018-03-19 14:55:00,97.03,97.1,97.02,97.08,5964.0,90.4415,90.5068,90.4322,90.4881,5964.0
2018-03-19 15:00:00,97.05,97.07,96.91,96.97,6691.0,90.4602,90.4788,90.3297,90.3856,6691.0
2018-03-19 15:05:00,96.96,97.04,96.72,96.73,11200.0,90.3763,90.4509,90.1526,90.1619,11200.0
2018-03-19 15:10:00,96.76,96.89,96.76,96.88,3057.0,90.1899,90.311,90.1899,90.3017,3057.0
2018-03-19 15:15:00,96.91,97.25,96.91,97.25,4709.0,90.3297,90.6466,90.3297,90.6466,4709.0
2018-03-19 15:20:00,97.2,97.29,97.19,97.23,8807.0,90.6,90.6839,90.5907,90.628,8807.0
2018-03-19 15:25:00,97.21,97.33,97.21,97.31,16505.0,90.6093,90.7212,90.6093,90.7025,16505.0
2018-03-19 15:30:00,97.32,97.33,97.18,97.27,14138.0,90.7118,90.7212,90.5814,90.6652,14138.0
2018-03-19 15:35:00,97.26,97.51,97.25,97.51,10045.0,90.6559,90.8889,90.6466,90.8889,10045.0
2018-03-19 15:40:00,97.48,98.25,97.45,97.55,204633.0,90.861,91.5787,90.833,90.9262,204633.0
2018-03-19 15:45:00,97.52,97.74,97.49,97.69,36563.0,90.8983,91.1033,90.8703,91.0567,36563.0
2018-03-19 15:50:00,97.69,97.75,97.61,97.68,46073.0,91.0567,91.1126,90.9822,91.0474,46073.0
2018-03-19 15:55:00,97.69,97.81,97.69,97.75,52866.0,91.0567,91.1686,91.0567,91.1126,52866.0
2018-03-20 09:30:00,98.3,98.61,97.87,97.94,11908.0,91.6253,91.9143,91.2245,91.2897,11908.0
2018-03-20 09:35:00,97.98,98.34,97.91,98.26,1500.0,91.327,91.6626,91.2618,91.588,1500.0
2018-03-20 09:40:00,98.27,98.38,98.22,98.22,1500.0,91.5973,91.6999,91.5507,91.5507,1500.0
2018-03-20 09:45:00,98.26,98.55,98.26,98.41,2900.0,91.588,91.8583,91.588,91.7278,2900.0
2018-03-20 09:50:00,98.29,98.31,98.24,98.31,1213.0,91.616,91.6346,91.5694,91.6346,1213.0
2018-03-20 09:55:00,98.23,98.23,97.97,98.14,6722.0,91.5601,91.5601,91.3177,91.4762,6722.0
2018-03-20 10:00:00,98.15,98.21,98.14,98.2,400.0,91.4855,91.5414,91.4762,91.5321,400.0
2018-03-20 10:05:00,98.16,98.25,98.05,98.1,2332.0,91.4948,91.5787,91.3923,91.4389,2332.0
2018-03-20 10:10:00,98.05,98.1,97.97,98.07,3145.0,91.3923,91.4389,91.3177,91.4109,3145.0
2018-03-20 10:15:00,98.02,98.13,97.97,98.13,2350.0,91.3643,91.4668,91.3177,91.4668,2350.0
2018-03-20 10:20:00,98.1,98.21,98.1,98.21,600.0,91.4389,91.5414,91.4389,91.5414,600.0
2018-03-20 10:25:00,98.17,98.25,98.05,98.25,1672.0,91.5041,91.5787,91.3923,91.5787,1672.0
2018-03-20 10:30:00,98.33,98.39,98.22,98.38,4416.0,91.6533,91.7092,91.5507,91.6999,4416.0
2018-03-20 10:35:00,98.38,98.56,98.36,98.56,4574.0,91.6999,91.8676,91.6812,91.8676,4574.0
2018-03-20 10:40:00,98.56,98.56,98.4,98.4,1800.0,91.8676,91.8676,91.7185,91.7185,1800.0
2018-03-20 10:45:00,98.31,98.36,98.25,98.25,3400.0,91.6346,91.6812,91.5787,91.5787,3400.0
2018-03-20 10:50:00,98.28,98.43,98.28,98.42,2300.0,91.6067,91.7465,91.6067,91.7372,2300.0
2018-03-20 10:55:00,98.39,98.39,98.25,98.35,4100.0,91.7092,91.7092,91.5787,91.6719,4100.0
2018-03-20 11:00:00,98.34,98.38,98.22,98.23,1700.0,91.6626,91.6999,91.5507,91.5601,1700.0
2018-03-20 11:05:00,98.23,98.23,98.19,98.19,1400.0,91.5601,91.5601,91.5228,91.5228,1400.0
2018-03-20 11:10:00,98.15,98.19,98.03,98.03,1500.0,91.4855,91.5228,91.3736,91.3736,1500.0
2018-03-20 11:15:00,98.06,98.09,97.96,97.97,1740.0,91.4016,91.4296,91.3084,91.3177,1740.0
2018-03-20 11:20:00,97.95,98.13,97.95,98.11,4700.0,91.2991,91.4668,91.2991,91.4482,4700.0
2018-03-20 11:25:00,98.17,98.3,98.11,98.18,5510.0,91.5041,91.6253,91.4482,91.5134,5510.0
2018-03-20 11:30:00,98.18,98.18,98.06,98.06,2100.0,91.5134,91.5134,91.4016,91.4016,2100.0
2018-03-20 11:35:00,98.06,98.07,97.95,97.95,1739.0,91.4016,91.4109,91.2991,91.2991,1739.0
2018-03-20 11:40:00,97.95,97.95,97.65,97.65,1500.0,91.2991,91.2991,91.0194,91.0194,1500.0
2018-03-20 11:45:00,97.65,97.76,97.65,97.69,2130.0,91.0194,91.122,91.0194,91.0567,2130.0
2018-03-20 11:50:00,97.73,97.88,97.7,97.87,5957.0,91.094,91.2338,91.066,91.2245,5957.0
2018-03-20 11:55:00,97.98,98.11,97.98,98.03,4250.0,91.327,91.4482,91.327,91.3736,4250.0
2018-03-20 12:00:00,97.94,97.95,97.86,97.95,1200.0,91.2897,91.2991,91.2152,91.2991,1200.0
2018-03-20 12:05:00,97.95,97.95,97.86,97.92,1115.0,91.2991,91.2991,91.2152,91.2711,1115.0
2018-03-20 12:10:00,97.87,97.96,97.87,97.96,555.0,91.2245,91.3084,91.2245,91.3084,555.0
2018-03-20 12:15:00,98.0,98.0,97.83,97.83,900.0,91.3457,91.3457,91.1872,91.1872,900.0
2018-03-20 12:20:00,97.88,97.98,97.88,97.98,781.0,91.2338,91.327,91.2338,91.327,781.0
2018-03-20 12:25:00,98.04,98.14,98.03,98.04,1200.0,91.383,91.4762,91.3736,91.383,1200.0
2018-03-20 12:30:00,98.05,98.15,98.04,98.12,1700.0,91.3923,91.4855,91.383,91.4575,1700.0
2018-03-20 12:35:00,98.17,98.17,98.14,98.14,400.0,91.5041,91.5041,91.4762,91.4762,400.0
2018-03-20 12:40:00,98.12,98.18,98.07,98.17,2393.0,91.4575,91.5134,91.4109,91.5041,2393.0
2018-03-20 12:45:00,98.07,98.14,97.98,98.07,4180.0,91.4109,91.4762,91.327,91.4109,4180.0
2018-03-20 12:50:00,97.99,98.02,97.99,98.02,700.0,91.3364,91.3643,91.3364,91.3643,700.0
2018-03-20 12:55:00,98.14,98.14,98.02,98.1,790.0,91.4762,91.4762,91.3643,91.4389,790.0
2018-03-20 13:00:00,98.1,98.1,98.1,98.1,0.0,91.4389,91.4389,91.4389,91.4389,0.0
2018-03-20 13:05:00,98.05,98.17,98.05,98.13,2327.0,91.3923,91.5041,91.3923,91.4668,2327.0
2018-03-20 13:10:00,98.14,98.17,98.08,98.08,1453.0,91.4762,91.5041,91.4202,91.4202,1453.0
2018-03-20 13:15:00,98.07,98.08,98.05,98.06,533.0,91.4109,91.4202,91.3923,91.4016,533.0
2018-03-20 13:20:00,98.07,98.09,98.0,98.03,2886.0,91.4109,91.4296,91.3457,91.3736,2886.0
2018-03-20 13:25:00,98.09,98.09,98.07,98.08,377.0,91.4296,91.4296,91.4109,91.4202,377.0
2018-03-20 13:30:00,98.04,98.14,98.0,98.04,2970.0,91.383,91.4762,91.3457,91.383,2970.0
2018-03-20 13:35:00,98.04,98.04,98.0,98.0,300.0,91.383,91.383,91.3457,91.3457,300.0
2018-03-20 13:40:00,98.09,98.09,98.05,98.05,1155.0,91.4296,91.4296,91.3923,91.3923,1155.0
2018-03-20 13:45:00,98.02,98.12,98.02,98.1,1900.0,91.3643,91.4575,91.3643,91.4389,1900.0
2018-03-20 13:50:00,98.11,98.11,98.02,98.1,2051.0,91.4482,91.4482,91.3643,91.4389,2051.0
2018-03-20 13:55:00,98.12,98.13,98.02,98.02,1425.0,91.4575,91.4668,91.3643,91.3643,1425.0
2018-03-20 14:00:00,98.02,98.21,97.99,98.18,2828.0,91.3643,91.5414,91.3364,91.5134,2828.0
2018-03-20 14:05:00,98.26,98.28,98.2,98.2,3060.0,91.588,91.6067,91.5321,91.5321,3060.0
2018-03-20 14:10:00,98.22,98.22,98.15,98.2,1650.0,91.5507,91.5507,91.4855,91.5321,1650.0
2018-03-20 14:15:00,98.26,98.26,98.19,98.2,2323.0,91.588,91.588,91.5228,91.5321,2323.0
2018-03-20 14:20:00,98.21,98.22,98.21,98.22,899.0,91.5414,91.5507,91.5414,91.5507,899.0
2018-03-20 14:25:00,98.25,98.25,98.17,98.23,3604.0,91.5787,91.5787,91.5041,91.5601,3604.0
2018-03-20 14:30:00,98.23,98.24,98.17,98.17,1467.0,91.5601,91.5694,91.5041,91.5041,1467.0
2018-03-20 14:35:00,98.2,98.21,98.19,98.21,1251.0,91.5321,91.5414,91.5228,91.5414,1251.0
2018-03-20 14:40:00,98.17,98.21,98.17,98.2,885.0,91.5041,91.5414,91.5041,91.5321,885.0
2018-03-20 14:45:00,98.2,98.26,98.2,98.25,1500.0,91.5321,91.588,91.5321,91.5787,1500.0
2018-03-20 14:50:00,98.28,98.35,98.28,98.31,1256.0,91.6067,91.6719,91.6067,91.6346,1256.0
2018-03-20 14:55:00,98.31,98.38,98.22,98.31,3118.0,91.6346,91.6999,91.5507,91.6346,3118.0
2018-03-20 15:00:00,98.34,98.34,98.29,98.3,4000.0,91.6626,91.6626,91.616,91.6253,4000.0
2018-03-20 15:05:00,98.3,98.33,98.26,98.29,4631.0,91.6253,91.6533,91.588,91.616,4631.0
2018-03-20 15:10:00,98.26,98.32,98.26,98.28,5478.0,91.588,91.6439,91.588,91.6067,5478.0
2018-03-20 15:15:00,98.29,98.29,98.16,98.17,3397.0,91.616,91.616,91.4948,91.5041,3397.0
2018-03-20 15:20:00,98.19,98.24,98.19,98.22,3192.0,91.5228,91.5694,91.5228,91.5507,3192.0
2018-03-20 15:25:00,98.2,98.22,98.13,98.18,5102.0,91.5321,91.5507,91.4668,91.5134,5102.0
2018-03-20 15:30:00,98.22,98.36,98.21,98.35,4161.0,91.5507,91.6812,91.5414,91.6719,4161.0
2018-03-20 15:35:00,98.32,98.35,98.12,98.19,6663.0,91.6439,91.6719,91.4575,91.5228,6663.0
2018-03-20 15:40:00,98.21,98.23,98.16,98.18,6188.0,91.5414,91.5601,91.4948,91.5134,6188.0
2018-03-20 15:45:00,98.2,98.22,98.1,98.17,8355.0,91.5321,91.5507,91.4389,91.5041,8355.0
2018-03-20 15:50:00,98.16,98.23,98.15,98.23,9420.0,91.4948,91.5601,91.4855,91.5601,9420.0
2018-03-20 15:55:00,98.22,98.25,98.16,98.19,23501.0,91.5507,91.5787,91.4948,91.5228,23501.0
2018-03-21 09:30:00,98.38,98.44,98.22,98.44,5463.0,91.6999,91.7558,91.5507,91.7558,5463.0
2018-03-21 09:35:00,98.3,98.46,98.14,98.14,2991.0,91.6253,91.7744,91.4762,91.4762,2991.0
2018-03-21 09:40:00,98.14,98.41,98.14,98.41,2628.0,91.4762,91.7278,91.4762,91.7278,2628.0
2018-03-21 09:45:00,98.29,98.48,98.23,98.29,2000.0,91.616,91.7931,91.5601,91.616,2000.0
2018-03-21 09:50:00,98.25,98.36,98.25,98.26,800.0,91.5787,91.6812,91.5787,91.588,800.0
2018-03-21 09:55:00,98.3,98.3,98.16,98.22,9630.0,91.6253,91.6253,91.4948,91.5507,9630.0
2018-03-21 10:00:00,98.17,98.37,98.17,98.37,2885.0,91.5041,91.6905,91.5041,91.6905,2885.0
2018-03-21 10:05:00,98.29,98.34,98.28,98.34,500.0,91.616,91.6626,91.6067,91.6626,500.0
2018-03-21 10:10:00,98.32,98.38,98.22,98.3,4601.0,91.6439,91.6999,91.5507,91.6253,4601.0
2018-03-21 10:15:00,98.24,98.24,98.18,98.18,500.0,91.5694,91.5694,91.5134,91.5134,500.0
2018-03-21 10:20:00,98.25,98.25,98.15,98.2,1100.0,91.5787,91.5787,91.4855,91.5321,1100.0
2018-03-21 10:25:00,98.16,98.25,98.16,98.24,2300.0,91.4948,91.5787,91.4948,91.5694,2300.0
2018-03-21 10:30:00,98.24,98.36,98.23,98.34,3330.0,91.5694,91.6812,91.5601,91.6626,3330.0
2018-03-21 10:35:00,98.29,98.38,98.27,98.36,3969.0,91.616,91.6999,91.5973,91.6812,3969.0
2018-03-21 10:40:00,98.37,98.5,98.37,98.49,1200.0,91.6905,91.8117,91.6905,91.8024,1200.0
2018-03-21 10:45:00,98.55,98.57,98.49,98.49,1900.0,91.8583,91.877,91.8024,91.8024,1900.0
2018-03-21 10:50:00,98.49,98.57,98.49,98.57,4608.0,91.8024,91.877,91.8024,91.877,4608.0
2018-03-21 10:55:00,98.56,98.61,98.53,98.58,3500.0,91.8676,91.9143,91.8397,91.8863,3500.0
2018-03-21 11:00:00,98.55,98.57,98.5,98.55,4800.0,91.8583,91.877,91.8117,91.8583,4800.0
2018-03-21 11:05:00,98.53,98.53,98.25,98.31,6000.0,91.8397,91.8397,91.5787,91.6346,6000.0
2018-03-21 11:10:00,98.27,98.46,98.27,98.36,1300.0,91.5973,91.7744,91.5973,91.6812,1300.0
2018-03-21 11:15:00,98.41,98.49,98.41,98.45,1100.0,91.7278,91.8024,91.7278,91.7651,1100.0
2018-03-21 11:20:00,98.4,98.57,98.39,98.57,3244.0,91.7185,91.877,91.7092,91.877,3244.0
2018-03-21 11:25:00,98.55,98.62,98.49,98.56,700.0,91.8583,91.9236,91.8024,91.8676,700.0
2018-03-21 11:30:00,98.54,98.56,98.5,98.56,1375.0,91.849,91.8676,91.8117,91.8676,1375.0
2018-03-21 11:35:00,98.56,98.62,98.56,98.62,700.0,91.8676,91.9236,91.8676,91.9236,700.0
2018-03-21 11:40:00,98.62,98.69,98.62,98.68,800.0,91.9236,91.9888,91.9236,91.9795,800.0
2018-03-21 11:45:00,98.68,98.68,98.61,98.65,3704.0,91.9795,91.9795,91.9143,91.9515,3704.0
2018-03-21 11:50:00,98.63,98.96,98.63,98.95,5432.0,91.9329,92.2405,91.9329,92.2312,5432.0
2018-03-21 11:55:00,98.88,99.01,98.88,99.01,900.0,92.1659,92.2871,92.1659,92.2871,900.0
2018-03-21 12:00:00,98.96,98.96,98.83,98.83,3235.0,92.2405,92.2405,92.1193,92.1193,3235.0
2018-03-21 12:05:00,98.83,98.86,98.82,98.86,1000.0,92.1193,92.1473,92.11,92.1473,1000.0
2018-03-21 12:10:00,98.83,98.86,98.81,98.85,1600.0,92.1193,92.1473,92.1007,92.138,1600.0
2018-03-21 12:15:00,98.88,98.93,98.78,98.8,2634.0,92.1659,92.2125,92.0727,92.0913,2634.0
2018-03-21 12:20:00,98.82,98.87,98.82,98.87,500.0,92.11,92.1566,92.11,92.1566,500.0
2018-03-21 12:25:00,98.8,98.81,98.79,98.81,600.0,92.0913,92.1007,92.082,92.1007,600.0
2018-03-21 12:30:00,98.81,98.86,98.78,98.78,1154.0,92.1007,92.1473,92.0727,92.0727,1154.0
2018-03-21 12:35:00,98.78,98.84,98.78,98.84,485.0,92.0727,92.1286,92.0727,92.1286,485.0
2018-03-21 12:40:00,98.86,98.9,98.83,98.86,4053.0,92.1473,92.1846,92.1193,92.1473,4053.0
2018-03-21 12:45:00,98.83,98.85,98.78,98.85,800.0,92.1193,92.138,92.0727,92.138,800.0
2018-03-21 12:50:00,98.77,98.8,98.77,98.8,700.0,92.0634,92.0913,92.0634,92.0913,700.0
2018-03-21 12:55:00,98.79,98.89,98.79,98.8,1600.0,92.082,92.1752,92.082,92.0913,1600.0
2018-03-21 13:00:00,98.82,98.84,98.78,98.78,794.0,92.11,92.1286,92.0727,92.0727,794.0
2018-03-21 13:05:00,98.8,98.8,98.74,98.74,1530.0,92.0913,92.0913,92.0354,92.0354,1530.0
2018-03-21 13:10:00,98.72,98.73,98.64,98.65,500.0,92.0168,92.0261,91.9422,91.9515,500.0
2018-03-21 13:15:00,98.64,98.64,98.61,98.61,1100.0,91.9422,91.9422,91.9143,91.9143,1100.0
2018-03-21 13:20:00,98.62,98.64,98.6,98.61,1510.0,91.9236,91.9422,91.9049,91.9143,1510.0
2018-03-21 13:25:00,98.62,98.66,98.61,98.64,1601.0,91.9236,91.9609,91.9143,91.9422,1601.0
2018-03-21 13:30:00,98.63,98.71,98.63,98.71,2373.0,91.9329,92.0075,91.9329,92.0075,2373.0
2018-03-21 13:35:00,98.65,98.71,98.65,98.71,1764.0,91.9515,92.0075,91.9515,92.0075,1764.0
2018-03-21 13:40:00,98.64,98.65,98.57,98.57,2600.0,91.9422,91.9515,91.877,91.877,2600.0
2018-03-21 13:45:00,98.6,98.73,98.6,98.73,1835.0,91.9049,92.0261,91.9049,92.0261,1835.0
2018-03-21 13:50:00,98.69,98.8,98.68,98.77,2099.0,91.9888,92.0913,91.9795,92.0634,2099.0
2018-03-21 13:55:00,98.79,98.85,98.79,98.84,2218.0,92.082,92.138,92.082,92.1286,2218.0
2018-03-21 14:00:00,98.82,99.25,98.58,98.72,8870.0,92.11,92.5108,91.8863,92.0168,8870.0
2018-03-21 14:05:00,98.87,99.04,98.8,99.04,1500.0,92.1566,92.3151,92.0913,92.3151,1500.0
2018-03-21 14:10:00,98.99,99.11,98.94,99.04,2600.0,92.2684,92.3803,92.2218,92.3151,2600.0
2018-03-21 14:15:00,99.08,99.24,99.08,99.08,3910.0,92.3523,92.5015,92.3523,92.3523,3910.0
2018-03-21 14:20:00,99.12,99.16,98.9,99.05,3604.0,92.3896,92.4269,92.1846,92.3244,3604.0
2018-03-21 14:25:00,99.01,99.04,98.9,98.95,8651.0,92.2871,92.3151,92.1846,92.2312,8651.0
2018-03-21 14:30:00,98.99,98.99,98.78,98.93,2600.0,92.2684,92.2684,92.0727,92.2125,2600.0
2018-03-21 14:35:00,98.85,98.85,98.56,98.56,1600.0,92.138,92.138,91.8676,91.8676,1600.0
2018-03-21 14:40:00,98.54,98.7,98.54,98.7,1000.0,91.849,91.9981,91.849,91.9981,1000.0
2018-03-21 14:45:00,98.68,98.68,98.38,98.38,2028.0,91.9795,91.9795,91.6999,91.6999,2028.0
2018-03-21 14:50:00,98.41,98.41,98.25,98.37,1700.0,91.7278,91.7278,91.5787,91.6905,1700.0
2018-03-21 14:55:00,98.43,98.6,98.42,98.58,1400.0,91.7465,91.9049,91.7372,91.8863,1400.0
2018-03-21 15:00:00,98.57,98.79,98.57,98.71,3300.0,91.877,92.082,91.877,92.0075,3300.0
2018-03-21 15:05:00,98.69,98.72,98.52,98.72,2100.0,91.9888,92.0168,91.8304,92.0168,2100.0
2018-03-21 15:10:00,98.76,99.07,98.64,99.07,3892.0,92.0541,92.343,91.9422,92.343,3892.0
2018-03-21 15:15:00,98.99,98.99,98.87,98.97,1750.0,92.2684,92.2684,92.1566,92.2498,1750.0
2018-03-21 15:20:00,98.89,98.97,98.8,98.85,4195.0,92.1752,92.2498,92.0913,92.138,4195.0
2018-03-21 15:25:00,98.86,98.89,98.73,98.73,3581.0,92.1473,92.1752,92.0261,92.0261,3581.0
2018-03-21 15:30:00,98.73,98.81,98.73,98.77,2289.0,92.0261,92.1007,92.0261,92.0634,2289.0
2018-03-21 15:35:00,98.77,98.86,98.76,98.77,2900.0,92.0634,92.1473,92.0541,92.0634,2900.0
2018-03-21 15:40:00,98.75,98.78,98.57,98.57,5000.0,92.0447,92.0727,91.877,91.877,5000.0
2018-03-21 15:45:00,98.54,98.73,98.48,98.7,12026.0,91.849,92.0261,91.7931,91.9981,12026.0
2018-03-21 15:50:00,98.68,98.68,98.53,98.57,12541.0,91.9795,91.9795,91.8397,91.877,12541.0
2018-03-21 15:55:00,98.56,98.57,98.35,98.35,35357.0,91.8676,91.877,91.6719,91.6719,35357.0
2018-03-22 09:30:00,97.26,97.67,97.26,97.34,8755.0,90.6559,91.0381,90.6559,90.7305,8755.0
2018-03-22 09:35:00,97.32,97.45,97.15,97.25,4726.0,90.7118,90.833,90.5534,90.6466,4726.0
2018-03-22 09:40:00,97.23,97.44,97.23,97.4,3026.0,90.628,90.8237,90.628,90.7864,3026.0
2018-03-22 09:45:00,97.33,97.75,97.27,97.75,5373.0,90.7212,91.1126,90.6652,91.1126,5373.0
2018-03-22 09:50:00,97.51,97.57,97.18,97.25,1689.0,90.8889,90.9449,90.5814,90.6466,1689.0
2018-03-22 09:55:00,97.16,97.29,97.16,97.23,900.0,90.5627,90.6839,90.5627,90.628,900.0
2018-03-22 10:00:00,97.16,97.45,97.16,97.45,6975.0,90.5627,90.833,90.5627,90.833,6975.0
2018-03-22 10:05:00,97.45,97.63,97.36,97.58,3219.0,90.833,91.0008,90.7491,90.9542,3219.0
2018-03-22 10:10:00,97.5,97.71,97.5,97.69,2760.0,90.8796,91.0754,90.8796,91.0567,2760.0
2018-03-22 10:15:00,97.74,97.8,97.61,97.61,1200.0,91.1033,91.1593,90.9822,90.9822,1200.0
2018-03-22 10:20:00,97.51,97.51,97.49,97.49,1100.0,90.8889,90.8889,90.8703,90.8703,1100.0
2018-03-22 10:25:00,97.46,97.71,97.46,97.71,5100.0,90.8423,91.0754,90.8423,91.0754,5100.0
2018-03-22 10:30:00,97.84,97.84,97.69,97.79,1500.0,91.1965,91.1965,91.0567,91.1499,1500.0
2018-03-22 10:35:00,97.81,97.9,97.78,97.88,1400.0,91.1686,91.2525,91.1406,91.2338,1400.0
2018-03-22 10:40:00,97.76,97.82,97.51,97.51,2100.0,91.122,91.1779,90.8889,90.8889,2100.0
2018-03-22 10:45:00,97.54,97.55,97.29,97.29,6464.0,90.9169,90.9262,90.6839,90.6839,6464.0
2018-03-22 10:50:00,97.25,97.33,97.15,97.33,4247.0,90.6466,90.7212,90.5534,90.7212,4247.0
2018-03-22 10:55:00,97.29,97.29,96.8,96.93,3200.0,90.6839,90.6839,90.2272,90.3483,3200.0
2018-03-22 11:00:00,96.95,97.13,96.95,97.06,4080.0,90.367,90.5347,90.367,90.4695,4080.0
2018-03-22 11:05:00,97.07,97.17,96.95,97.17,3235.0,90.4788,90.572,90.367,90.572,3235.0
2018-03-22 11:10:00,97.16,97.23,97.1,97.22,3832.0,90.5627,90.628,90.5068,90.6186,3832.0
2018-03-22 11:15:00,97.2,97.29,97.15,97.29,2930.0,90.6,90.6839,90.5534,90.6839,2930.0
2018-03-22 11:20:00,97.3,97.3,97.07,97.13,4263.0,90.6932,90.6932,90.4788,90.5347,4263.0
2018-03-22 11:25:00,97.04,97.07,96.97,97.04,2913.0,90.4509,90.4788,90.3856,90.4509,2913.0
2018-03-22 11:30:00,97.07,97.15,96.98,96.98,1815.0,90.4788,90.5534,90.3949,90.3949,1815.0
2018-03-22 11:35:00,96.92,96.96,96.77,96.8,3830.0,90.339,90.3763,90.1992,90.2272,3830.0
2018-03-22 11:40:00,96.78,96.89,96.65,96.89,7270.0,90.2085,90.311,90.0873,90.311,7270.0
2018-03-22 11:45:00,96.91,97.06,96.87,97.06,4405.0,90.3297,90.4695,90.2924,90.4695,4405.0
2018-03-22 11:50:00,97.02,97.1,96.96,97.1,4231.0,90.4322,90.5068,90.3763,90.5068,4231.0
2018-03-22 11:55:00,97.12,97.15,97.06,97.12,9604.0,90.5254,90.5534,90.4695,90.5254,9604.0
2018-03-22 12:00:00,97.1,97.23,97.0,97.23,5470.0,90.5068,90.628,90.4136,90.628,5470.0
2018-03-22 12:05:00,97.23,97.33,97.23,97.24,1600.0,90.628,90.7212,90.628,90.6373,1600.0
2018-03-22 12:10:00,97.27,97.32,97.27,97.27,1486.0,90.6652,90.7118,90.6652,90.6652,1486.0
2018-03-22 12:15:00,97.27,97.55,97.25,97.55,3500.0,90.6652,90.9262,90.6466,90.9262,3500.0
2018-03-22 12:20:00,97.54,97.66,97.54,97.54,3000.0,90.9169,91.0288,90.9169,90.9169,3000.0
2018-03-22 12:25:00,97.5,97.84,97.5,97.76,4947.0,90.8796,91.1965,90.8796,91.122,4947.0
2018-03-22 12:30:00,97.77,97.81,97.73,97.79,2047.0,91.1313,91.1686,91.094,91.1499,2047.0
2018-03-22 12:35:00,97.86,97.88,97.71,97.71,1485.0,91.2152,91.2338,91.0754,91.0754,1485.0
2018-03-22 12:40:00,97.66,97.66,97.46,97.49,1100.0,91.0288,91.0288,90.8423,90.8703,1100.0
2018-03-22 12:45:00,97.44,97.61,97.41,97.57,4741.0,90.8237,90.9822,90.7957,90.9449,4741.0
2018-03-22 12:50:00,97.53,97.66,97.53,97.61,1474.0,90.9076,91.0288,90.9076,90.9822,1474.0
2018-03-22 12:55:00,97.63,97.68,97.46,97.47,1200.0,91.0008,91.0474,90.8423,90.8517,1200.0
2018-03-22 13:00:00,97.46,97.48,97.36,97.36,5619.0,90.8423,90.861,90.7491,90.7491,5619.0
2018-03-22 13:05:00,97.4,97.4,97.29,97.34,6500.0,90.7864,90.7864,90.6839,90.7305,6500.0
2018-03-22 13:10:00,97.27,97.42,97.27,97.42,1700.0,90.6652,90.8051,90.6652,90.8051,1700.0
2018-03-22 13:15:00,97.47,97.61,97.47,97.5,2400.0,90.8517,90.9822,90.8517,90.8796,2400.0
2018-03-22 13:20:00,97.47,97.83,97.47,97.83,1900.0,90.8517,91.1872,90.8517,91.1872,1900.0
2018-03-22 13:25:00,97.82,97.99,97.81,97.96,4117.0,91.1779,91.3364,91.1686,91.3084,4117.0
2018-03-22 13:30:00,97.99,98.0,97.83,97.86,2267.0,91.3364,91.3457,91.1872,91.2152,2267.0
2018-03-22 13:35:00,97.89,97.96,97.68,97.68,6400.0,91.2431,91.3084,91.0474,91.0474,6400.0
2018-03-22 13:40:00,97.71,97.75,97.64,97.64,1400.0,91.0754,91.1126,91.0101,91.0101,1400.0
2018-03-22 13:45:00,97.66,97.75,97.66,97.68,2096.0,91.0288,91.1126,91.0288,91.0474,2096.0
2018-03-22 13:50:00,97.67,97.67,97.6,97.6,2005.0,91.0381,91.0381,90.9728,90.9728,2005.0
2018-03-22 13:55:00,97.59,97.67,97.55,97.55,2300.0,90.9635,91.0381,90.9262,90.9262,2300.0
2018-03-22 14:00:00,97.55,97.61,97.5,97.61,3491.0,90.9262,90.9822,90.8796,90.9822,3491.0
2018-03-22 14:05:00,97.56,97.64,97.51,97.51,3004.0,90.9355,91.0101,90.8889,90.8889,3004.0
2018-03-22 14:10:00,97.43,97.51,97.43,97.51,1100.0,90.8144,90.8889,90.8144,90.8889,1100.0
2018-03-22 14:15:00,97.51,97.51,97.47,97.47,1115.0,90.8889,90.8889,90.8517,90.8517,1115.0
2018-03-22 14:20:00,97.47,97.56,97.43,97.46,11413.0,90.8517,90.9355,90.8144,90.8423,11413.0
2018-03-22 14:25:00,97.42,97.46,97.32,97.34,4801.0,90.8051,90.8423,90.7118,90.7305,4801.0
2018-03-22 14:30:00,97.33,97.37,97.26,97.34,5300.0,90.7212,90.7584,90.6559,90.7305,5300.0
2018-03-22 14:35:00,97.31,97.51,97.31,97.51,2200.0,90.7025,90.8889,90.7025,90.8889,2200.0
2018-03-22 14:40:00,97.48,97.53,97.45,97.5,7201.0,90.861,90.9076,90.833,90.8796,7201.0
2018-03-22 14:45:00,97.49,97.6,97.45,97.58,3700.0,90.8703,90.9728,90.833,90.9542,3700.0
2018-03-22 14:50:00,97.55,97.61,97.47,97.47,4000.0,90.9262,90.9822,90.8517,90.8517,4000.0
2018-03-22 14:55:00,97.44,97.51,97.3,97.31,13537.0,90.8237,90.8889,90.6932,90.7025,13537.0
2018-03-22 15:00:00,97.27,97.5,97.24,97.41,7439.0,90.6652,90.8796,90.6373,90.7957,7439.0
2018-03-22 15:05:00,97.39,97.43,97.24,97.24,5525.0,90.7771,90.8144,90.6373,90.6373,5525.0
2018-03-22 15:10:00,97.23,97.28,97.17,97.22,7108.0,90.628,90.6746,90.572,90.6186,7108.0
2018-03-22 15:15:00,97.17,97.17,97.0,97.07,4687.0,90.572,90.572,90.4136,90.4788,4687.0
2018-03-22 15:20:00,97.11,97.38,97.11,97.29,4589.0,90.5161,90.7678,90.5161,90.6839,4589.0
2018-03-22 15:25:00,97.28,97.31,97.11,97.12,8129.0,90.6746,90.7025,90.5161,90.5254,8129.0
2018-03-22 15:30:00,97.09,97.09,96.95,97.01,9180.0,90.4975,90.4975,90.367,90.4229,9180.0
2018-03-22 15:35:00,97.03,97.03,96.88,96.88,13336.0,90.4415,90.4415,90.3017,90.3017,13336.0
2018-03-22 15:40:00,96.88,96.88,96.76,96.82,12055.0,90.3017,90.3017,90.1899,90.2458,12055.0
2018-03-22 15:45:00,96.81,96.81,96.42,96.57,20390.0,90.2365,90.2365,89.873,90.0128,20390.0
2018-03-22 15:50:00,96.56,96.74,96.51,96.59,15851.0,90.0034,90.1712,89.9568,90.0314,15851.0
2018-03-22 15:55:00,96.58,96.63,96.44,96.48,39973.0,90.0221,90.0687,89.8916,89.9289,39973.0
2018-03-23 09:30:00,96.34,96.74,96.2,96.68,4585.0,89.7984,90.1712,89.6679,90.1153,4585.0
2018-03-23 09:35:00,96.73,97.12,96.6,96.96,18162.0,90.1619,90.5254,90.0407,90.3763,18162.0
2018-03-23 09:40:00,96.86,97.27,96.86,97.16,11589.0,90.2831,90.6652,90.2831,90.5627,11589.0
2018-03-23 09:45:00,97.08,97.15,96.99,97.03,7167.0,90.4881,90.5534,90.4043,90.4415,7167.0
2018-03-23 09:50:00,97.04,97.27,97.04,97.24,2000.0,90.4509,90.6652,90.4509,90.6373,2000.0
2018-03-23 09:55:00,97.2,97.26,97.06,97.23,5681.0,90.6,90.6559,90.4695,90.628,5681.0
2018-03-23 10:00:00,97.11,97.32,97.11,97.3,1001.0,90.5161,90.7118,90.5161,90.6932,1001.0
2018-03-23 10:05:00,97.32,97.32,96.93,97.19,6474.0,90.7118,90.7118,90.3483,90.5907,6474.0
2018-03-23 10:10:00,97.24,97.28,97.1,97.1,4361.0,90.6373,90.6746,90.5068,90.5068,4361.0
2018-03-23 10:15:00,97.13,97.2,97.1,97.15,2299.0,90.5347,90.6,90.5068,90.5534,2299.0
2018-03-23 10:20:00,97.0,97.0,96.76,96.98,6784.0,90.4136,90.4136,90.1899,90.3949,6784.0
2018-03-23 10:25:00,96.95,97.05,96.94,97.02,2150.0,90.367,90.4602,90.3576,90.4322,2150.0
2018-03-23 10:30:00,97.0,97.15,97.0,97.15,700.0,90.4136,90.5534,90.4136,90.5534,700.0
2018-03-23 10:35:00,97.11,97.14,97.0,97.08,3800.0,90.5161,90.5441,90.4136,90.4881,3800.0
2018-03-23 10:40:00,97.09,97.16,97.01,97.01,5900.0,90.4975,90.5627,90.4229,90.4229,5900.0
2018-03-23 10:45:00,97.08,97.17,97.02,97.02,1700.0,90.4881,90.572,90.4322,90.4322,1700.0
2018-03-23 10:50:00,97.13,97.22,96.96,97.22,6304.0,90.5347,90.6186,90.3763,90.6186,6304.0
2018-03-23 10:55:00,97.26,97.29,97.19,97.29,2802.0,90.6559,90.6839,90.5907,90.6839,2802.0
2018-03-23 11:00:00,97.37,97.37,97.13,97.23,5644.0,90.7584,90.7584,90.5347,90.628,5644.0
2018-03-23 11:05:00,97.24,97.29,97.21,97.22,600.0,90.6373,90.6839,90.6093,90.6186,600.0
2018-03-23 11:10:00,97.15,97.22,97.08,97.08,3900.0,90.5534,90.6186,90.4881,90.4881,3900.0
2018-03-23 11:15:00,97.14,97.14,97.02,97.09,1430.0,90.5441,90.5441,90.4322,90.4975,1430.0
2018-03-23 11:20:00,97.13,97.14,97.06,97.08,5824.0,90.5347,90.5441,90.4695,90.4881,5824.0
2018-03-23 11:25:00,97.01,97.1,96.95,96.95,2500.0,90.4229,90.5068,90.367,90.367,2500.0
2018-03-23 11:30:00,97.0,97.01,96.94,97.01,600.0,90.4136,90.4229,90.3576,90.4229,600.0
2018-03-23 11:35:00,96.99,97.1,96.89,96.98,7439.0,90.4043,90.5068,90.311,90.3949,7439.0
2018-03-23 11:40:00,96.99,97.0,96.77,96.93,8188.0,90.4043,90.4136,90.1992,90.3483,8188.0
2018-03-23 11:45:00,96.9,96.94,96.78,96.91,4600.0,90.3204,90.3576,90.2085,90.3297,4600.0
2018-03-23 11:50:00,96.81,96.88,96.66,96.87,9834.0,90.2365,90.3017,90.0967,90.2924,9834.0
2018-03-23 11:55:00,96.85,96.92,96.77,96.88,6700.0,90.2738,90.339,90.1992,90.3017,6700.0
2018-03-23 12:00:00,96.81,97.0,96.8,96.98,8112.0,90.2365,90.4136,90.2272,90.3949,8112.0
2018-03-23 12:05:00,96.9,96.98,96.85,96.98,1900.0,90.3204,90.3949,90.2738,90.3949,1900.0
2018-03-23 12:10:00,96.93,96.94,96.86,96.92,3499.0,90.3483,90.3576,90.2831,90.339,3499.0
2018-03-23 12:15:00,96.85,96.91,96.83,96.87,2297.0,90.2738,90.3297,90.2551,90.2924,2297.0
2018-03-23 12:20:00,96.78,96.83,96.74,96.74,1718.0,90.2085,90.2551,90.1712,90.1712,1718.0
2018-03-23 12:25:00,96.74,96.91,96.69,96.88,5428.0,90.1712,90.3297,90.1246,90.3017,5428.0
2018-03-23 12:30:00,96.89,96.96,96.87,96.93,1639.0,90.311,90.3763,90.2924,90.3483,1639.0
2018-03-23 12:35:00,96.99,96.99,96.76,96.82,4464.0,90.4043,90.4043,90.1899,90.2458,4464.0
2018-03-23 12:40:00,96.82,96.82,96.64,96.7,4565.0,90.2458,90.2458,90.078,90.1339,4565.0
2018-03-23 12:45:00,96.73,96.83,96.73,96.83,2300.0,90.1619,90.2551,90.1619,90.2551,2300.0
2018-03-23 12:50:00,96.87,96.93,96.8,96.93,3700.0,90.2924,90.3483,90.2272,90.3483,3700.0
2018-03-23 12:55:00,96.94,96.94,96.74,96.74,1400.0,90.3576,90.3576,90.1712,90.1712,1400.0
2018-03-23 13:00:00,96.69,96.95,96.69,96.95,2699.0,90.1246,90.367,90.1246,90.367,2699.0
2018-03-23 13:05:00,97.02,97.05,96.94,96.99,1848.0,90.4322,90.4602,90.3576,90.4043,1848.0
2018-03-23 13:10:00,97.05,97.16,97.02,97.02,1400.0,90.4602,90.5627,90.4322,90.4322,1400.0
2018-03-23 13:15:00,97.02,97.05,96.96,96.99,966.0,90.4322,90.4602,90.3763,90.4043,966.0
2018-03-23 13:20:00,97.03,97.1,96.98,97.1,2790.0,90.4415,90.5068,90.3949,90.5068,2790.0
2018-03-23 13:25:00,97.04,97.13,96.93,97.13,3900.0,90.4509,90.5347,90.3483,90.5347,3900.0
2018-03-23 13:30:00,97.16,97.24,96.96,97.05,3720.0,90.5627,90.6373,90.3763,90.4602,3720.0
2018-03-23 13:35:00,96.9,97.0,96.89,97.0,2500.0,90.3204,90.4136,90.311,90.4136,2500.0
2018-03-23 13:40:00,96.99,97.0,96.93,96.95,1510.0,90.4043,90.4136,90.3483,90.367,1510.0
2018-03-23 13:45:00,97.01,97.08,96.95,97.04,4640.0,90.4229,90.4881,90.367,90.4509,4640.0
2018-03-23 13:50:00,97.0,97.24,97.0,97.24,3470.0,90.4136,90.6373,90.4136,90.6373,3470.0
2018-03-23 13:55:00,97.23,97.23,97.14,97.14,1039.0,90.628,90.628,90.5441,90.5441,1039.0
2018-03-23 14:00:00,97.14,97.31,97.13,97.14,2471.0,90.5441,90.7025,90.5347,90.5441,2471.0
2018-03-23 14:05:00,97.11,97.11,96.97,97.02,6025.0,90.5161,90.5161,90.3856,90.4322,6025.0
2018-03-23 14:10:00,96.99,96.99,96.85,96.91,9501.0,90.4043,90.4043,90.2738,90.3297,9501.0
2018-03-23 14:15:00,96.84,96.88,96.7,96.84,11295.0,90.2644,90.3017,90.1339,90.2644,11295.0
2018-03-23 14:20:00,96.84,96.87,96.73,96.73,5160.0,90.2644,90.2924,90.1619,90.1619,5160.0
2018-03-23 14:25:00,96.8,96.85,96.66,96.7,11099.0,90.2272,90.2738,90.0967,90.1339,11099.0
2018-03-23 14:30:00,96.7,96.86,96.7,96.76,4145.0,90.1339,90.2831,90.1339,90.1899,4145.0
2018-03-23 14:35:00,96.66,96.76,96.65,96.65,1500.0,90.0967,90.1899,90.0873,90.0873,1500.0
2018-03-23 14:40:00,96.75,96.81,96.7,96.74,4400.0,90.1805,90.2365,90.1339,90.1712,4400.0
2018-03-23 14:45:00,96.68,96.71,96.53,96.54,10470.0,90.1153,90.1433,89.9755,89.9848,10470.0
2018-03-23 14:50:00,96.58,96.68,96.49,96.63,21164.0,90.0221,90.1153,89.9382,90.0687,21164.0
2018-03-23 14:55:00,96.65,96.65,96.19,96.21,17148.0,90.0873,90.0873,89.6586,89.6772,17148.0
2018-03-23 15:00:00,96.17,96.22,95.99,95.99,4820.0,89.6399,89.6865,89.4722,89.4722,4820.0
2018-03-23 15:05:00,96.05,96.07,95.78,95.79,3329.0,89.5281,89.5467,89.2764,89.2857,3329.0
2018-03-23 15:10:00,95.81,96.15,95.75,96.05,7386.0,89.3044,89.6213,89.2484,89.5281,7386.0
2018-03-23 15:15:00,96.0,96.17,96.0,96.17,13055.0,89.4815,89.6399,89.4815,89.6399,13055.0
2018-03-23 15:20:00,96.13,96.15,95.81,95.81,8700.0,89.6026,89.6213,89.3044,89.3044,8700.0
2018-03-23 15:25:00,95.73,95.96,95.72,95.9,10290.0,89.2298,89.4442,89.2205,89.3883,10290.0
2018-03-23 15:30:00,95.9,95.9,95.79,95.87,7000.0,89.3883,89.3883,89.2857,89.3603,7000.0
2018-03-23 15:35:00,95.84,95.86,95.66,95.74,12547.0,89.3323,89.351,89.1646,89.2391,12547.0
2018-03-23 15:40:00,95.79,95.9,95.61,95.61,11745.0,89.2857,89.3883,89.118,89.118,11745.0
2018-03-23 15:45:00,95.64,95.66,95.44,95.58,19359.0,89.1459,89.1646,88.9595,89.09,19359.0
2018-03-23 15:50:00,95.58,95.6,95.38,95.51,31395.0,89.09,89.1086,88.9036,89.0247,31395.0
2018-03-23 15:55:00,95.44,95.63,95.4,95.46,54310.0,88.9595,89.1366,88.9222,88.9781,54310.0
2018-03-26 09:30:00,96.7,96.85,96.51,96.75,11652.0,90.1339,90.2738,89.9568,90.1805,11652.0
2018-03-26 09:35:00,96.75,97.0,96.59,97.0,4452.0,90.1805,90.4136,90.0314,90.4136,4452.0
2018-03-26 09:40:00,97.11,97.11,96.93,96.93,1000.0,90.5161,90.5161,90.3483,90.3483,1000.0
2018-03-26 09:45:00,96.98,97.27,96.93,97.14,8334.0,90.3949,90.6652,90.3483,90.5441,8334.0
2018-03-26 09:50:00,97.22,97.37,96.99,97.32,2891.0,90.6186,90.7584,90.4043,90.7118,2891.0
2018-03-26 09:55:00,97.37,97.63,97.36,97.61,2700.0,90.7584,91.0008,90.7491,90.9822,2700.0
2018-03-26 10:00:00,97.44,97.59,97.32,97.4,3810.0,90.8237,90.9635,90.7118,90.7864,3810.0
2018-03-26 10:05:00,97.29,97.41,97.22,97.35,2520.0,90.6839,90.7957,90.6186,90.7398,2520.0
2018-03-26 10:10:00,97.34,97.41,97.25,97.25,1200.0,90.7305,90.7957,90.6466,90.6466,1200.0
2018-03-26 10:15:00,97.19,97.27,97.03,97.03,5212.0,90.5907,90.6652,90.4415,90.4415,5212.0
2018-03-26 10:20:00,97.08,97.1,96.93,97.08,3716.0,90.4881,90.5068,90.3483,90.4881,3716.0
2018-03-26 10:25:00,96.95,96.95,96.87,96.87,400.0,90.367,90.367,90.2924,90.2924,400.0
2018-03-26 10:30:00,96.88,96.89,96.72,96.85,4689.0,90.3017,90.311,90.1526,90.2738,4689.0
2018-03-26 10:35:00,96.87,96.87,96.74,96.75,1700.0,90.2924,90.2924,90.1712,90.1805,1700.0
2018-03-26 10:40:00,96.72,96.98,96.71,96.82,10343.0,90.1526,90.3949,90.1433,90.2458,10343.0
2018-03-26 10:45:00,96.8,96.81,96.63,96.78,3500.0,90.2272,90.2365,90.0687,90.2085,3500.0
2018-03-26 10:50:00,96.88,96.99,96.88,96.95,2101.0,90.3017,90.4043,90.3017,90.367,2101.0
2018-03-26 10:55:00,96.97,97.0,96.95,97.0,1410.0,90.3856,90.4136,90.367,90.4136,1410.0
2018-03-26 11:00:00,96.96,96.96,96.78,96.86,6080.0,90.3763,90.3763,90.2085,90.2831,6080.0
2018-03-26 11:05:00,96.91,96.91,96.54,96.54,1900.0,90.3297,90.3297,89.9848,89.9848,1900.0
2018-03-26 11:10:00,96.53,96.6,96.48,96.54,3321.0,89.9755,90.0407,89.9289,89.9848,3321.0
2018-03-26 11:15:00,96.6,96.6,96.3,96.3,3422.0,90.0407,90.0407,89.7611,89.7611,3422.0
2018-03-26 11:20:00,96.17,96.42,96.13,96.42,3955.0,89.6399,89.873,89.6026,89.873,3955.0
2018-03-26 11:25:00,96.51,96.53,96.46,96.46,2701.0,89.9568,89.9755,89.9102,89.9102,2701.0
2018-03-26 11:30:00,96.45,96.59,96.36,96.54,2000.0,89.9009,90.0314,89.817,89.9848,2000.0
2018-03-26 11:35:00,96.48,96.56,96.46,96.49,2700.0,89.9289,90.0034,89.9102,89.9382,2700.0
2018-03-26 11:40:00,96.57,96.63,96.56,96.63,600.0,90.0128,90.0687,90.0034,90.0687,600.0
2018-03-26 11:45:00,96.59,96.65,96.59,96.63,1934.0,90.0314,90.0873,90.0314,90.0687,1934.0
2018-03-26 11:50:00,96.6,96.8,96.57,96.72,3400.0,90.0407,90.2272,90.0128,90.1526,3400.0
2018-03-26 11:55:00,96.73,96.73,96.58,96.69,1512.0,90.1619,90.1619,90.0221,90.1246,1512.0
2018-03-26 12:00:00,96.78,96.79,96.6,96.65,4300.0,90.2085,90.2178,90.0407,90.0873,4300.0
2018-03-26 12:05:00,96.69,96.89,96.69,96.84,2651.0,90.1246,90.311,90.1246,90.2644,2651.0
2018-03-26 12:10:00,96.88,97.0,96.87,97.0,900.0,90.3017,90.4136,90.2924,90.4136,900.0
2018-03-26 12:15:00,97.02,97.03,96.86,96.95,3594.0,90.4322,90.4415,90.2831,90.367,3594.0
2018-03-26 12:20:00,96.95,96.99,96.95,96.98,1300.0,90.367,90.4043,90.367,90.3949,1300.0
2018-03-26 12:25:00,97.01,97.06,97.0,97.0,1300.0,90.4229,90.4695,90.4136,90.4136,1300.0
2018-03-26 12:30:00,97.04,97.09,96.97,97.06,2205.0,90.4509,90.4975,90.3856,90.4695,2205.0
2018-03-26 12:35:00,97.06,97.14,96.99,96.99,3211.0,90.4695,90.5441,90.4043,90.4043,3211.0
2018-03-26 12:40:00,96.98,96.99,96.82,96.83,1603.0,90.3949,90.4043,90.2458,90.2551,1603.0
2018-03-26 12:45:00,96.78,96.82,96.71,96.71,1701.0,90.2085,90.2458,90.1433,90.1433,1701.0
2018-03-26 12:50:00,96.68,96.81,96.66,96.68,2810.0,90.1153,90.2365,90.0967,90.1153,2810.0
2018-03-26 12:55:00,96.73,96.78,96.73,96.73,1459.0,90.1619,90.2085,90.1619,90.1619,1459.0
2018-03-26 13:00:00,96.71,96.98,96.71,96.98,4705.0,90.1433,90.3949,90.1433,90.3949,4705.0
2018-03-26 13:05:00,96.93,97.05,96.86,96.97,2924.0,90.3483,90.4602,90.2831,90.3856,2924.0
2018-03-26 13:10:00,96.99,97.15,96.99,97.15,700.0,90.4043,90.5534,90.4043,90.5534,700.0
2018-03-26 13:15:00,97.25,97.3,97.23,97.26,2400.0,90.6466,90.6932,90.628,90.6559,2400.0
2018-03-26 13:20:00,97.23,97.36,97.19,97.19,3400.0,90.628,90.7491,90.5907,90.5907,3400.0
2018-03-26 13:25:00,97.21,97.26,97.16,97.2,1800.0,90.6093,90.6559,90.5627,90.6,1800.0
2018-03-26 13:30:00,97.22,97.22,97.13,97.13,1594.0,90.6186,90.6186,90.5347,90.5347,1594.0
2018-03-26 13:35:00,97.0,97.15,97.0,97.15,4070.0,90.4136,90.5534,90.4136,90.5534,4070.0
2018-03-26 13:40:00,97.23,97.26,97.12,97.13,1209.0,90.628,90.6559,90.5254,90.5347,1209.0
2018-03-26 13:45:00,97.2,97.31,97.2,97.31,400.0,90.6,90.7025,90.6,90.7025,400.0
2018-03-26 13:50:00,97.26,97.27,97.08,97.08,2900.0,90.6559,90.6652,90.4881,90.4881,2900.0
2018-03-26 13:55:00,97.1,97.26,97.08,97.26,1400.0,90.5068,90.6559,90.4881,90.6559,1400.0
2018-03-26 14:00:00,97.23,97.35,97.22,97.31,2310.0,90.628,90.7398,90.6186,90.7025,2310.0
2018-03-26 14:05:00,97.36,97.44,97.32,97.37,3950.0,90.7491,90.8237,90.7118,90.7584,3950.0
2018-03-26 14:10:00,97.4,97.54,97.4,97.48,2800.0,90.7864,90.9169,90.7864,90.861,2800.0
2018-03-26 14:15:00,97.51,97.63,97.51,97.63,2306.0,90.8889,91.0008,90.8889,91.0008,2306.0
2018-03-26 14:20:00,97.66,97.71,97.59,97.59,3300.0,91.0288,91.0754,90.9635,90.9635,3300.0
2018-03-26 14:25:00,97.56,97.68,97.54,97.63,1800.0,90.9355,91.0474,90.9169,91.0008,1800.0
2018-03-26 14:30:00,97.75,97.78,97.65,97.65,2791.0,91.1126,91.1406,91.0194,91.0194,2791.0
2018-03-26 14:35:00,97.65,97.72,97.61,97.61,1994.0,91.0194,91.0847,90.9822,90.9822,1994.0
2018-03-26 14:40:00,97.66,97.72,97.63,97.68,2008.0,91.0288,91.0847,91.0008,91.0474,2008.0
2018-03-26 14:45:00,97.71,97.76,97.66,97.66,1500.0,91.0754,91.122,91.0288,91.0288,1500.0
2018-03-26 14:50:00,97.68,97.9,97.68,97.9,900.0,91.0474,91.2525,91.0474,91.2525,900.0
2018-03-26 14:55:00,97.89,97.95,97.79,97.79,4500.0,91.2431,91.2991,91.1499,91.1499,4500.0
2018-03-26 15:00:00,97.81,97.89,97.81,97.85,1716.0,91.1686,91.2431,91.1686,91.2059,1716.0
2018-03-26 15:05:00,97.87,97.93,97.86,97.92,2229.0,91.2245,91.2804,91.2152,91.2711,2229.0
2018-03-26 15:10:00,97.95,98.01,97.92,97.97,3804.0,91.2991,91.355,91.2711,91.3177,3804.0
2018-03-26 15:15:00,97.99,98.23,97.99,98.23,3110.0,91.3364,91.5601,91.3364,91.5601,3110.0
2018-03-26 15:20:00,98.27,98.3,98.11,98.12,5141.0,91.5973,91.6253,91.4482,91.4575,5141.0
2018-03-26 15:25:00,98.12,98.12,98.03,98.09,4100.0,91.4575,91.4575,91.3736,91.4296,4100.0
2018-03-26 15:30:00,98.12,98.22,98.1,98.22,3560.0,91.4575,91.5507,91.4389,91.5507,3560.0
2018-03-26 15:35:00,98.21,98.21,98.06,98.15,6447.0,91.5414,91.5414,91.4016,91.4855,6447.0
2018-03-26 15:40:00,98.16,98.26,98.11,98.23,7176.0,91.4948,91.588,91.4482,91.5601,7176.0
2018-03-26 15:45:00,98.22,98.38,98.2,98.37,12102.0,91.5507,91.6999,91.5321,91.6905,12102.0
2018-03-26 15:50:00,98.4,98.4,98.25,98.34,9862.0,91.7185,91.7185,91.5787,91.6626,9862.0
2018-03-26 15:55:00,98.34,98.45,98.25,98.29,22409.0,91.6626,91.7651,91.5787,91.616,22409.0
2018-03-27 09:30:00,98.5,98.5,97.81,98.0,10468.0,91.8117,91.8117,91.1686,91.3457,10468.0
2018-03-27 09:35:00,98.01,98.12,97.85,98.12,2600.0,91.355,91.4575,91.2059,91.4575,2600.0
2018-03-27 09:40:00,98.08,98.08,97.83,97.97,1600.0,91.4202,91.4202,91.1872,91.3177,1600.0
2018-03-27 09:45:00,97.74,97.97,97.7,97.7,3042.0,91.1033,91.3177,91.066,91.066,3042.0
2018-03-27 09:50:00,97.7,97.9,97.4,97.88,7300.0,91.066,91.2525,90.7864,91.2338,7300.0
2018-03-27 09:55:00,97.9,98.21,97.89,98.21,3100.0,91.2525,91.5414,91.2431,91.5414,3100.0
2018-03-27 10:00:00,98.27,98.31,98.12,98.26,4800.0,91.5973,91.6346,91.4575,91.588,4800.0
2018-03-27 10:05:00,98.39,98.39,98.0,98.1,3887.0,91.7092,91.7092,91.3457,91.4389,3887.0
2018-03-27 10:10:00,98.0,98.04,97.8,97.93,2100.0,91.3457,91.383,91.1593,91.2804,2100.0
2018-03-27 10:15:00,97.83,97.96,97.79,97.96,2304.0,91.1872,91.3084,91.1499,91.3084,2304.0
2018-03-27 10:20:00,97.96,98.06,97.88,97.99,3901.0,91.3084,91.4016,91.2338,91.3364,3901.0
2018-03-27 10:25:00,97.99,98.02,97.94,97.98,3850.0,91.3364,91.3643,91.2897,91.327,3850.0
2018-03-27 10:30:00,97.97,98.02,97.82,97.97,7591.0,91.3177,91.3643,91.1779,91.3177,7591.0
2018-03-27 10:35:00,97.91,98.06,97.91,98.05,1806.0,91.2618,91.4016,91.2618,91.3923,1806.0
2018-03-27 10:40:00,98.01,98.34,98.0,98.29,3680.0,91.355,91.6626,91.3457,91.616,3680.0
2018-03-27 10:45:00,98.28,98.28,98.11,98.2,2300.0,91.6067,91.6067,91.4482,91.5321,2300.0
2018-03-27 10:50:00,98.24,98.49,98.24,98.28,5231.0,91.5694,91.8024,91.5694,91.6067,5231.0
2018-03-27 10:55:00,98.31,98.39,98.12,98.12,4200.0,91.6346,91.7092,91.4575,91.4575,4200.0
2018-03-27 11:00:00,98.11,98.12,97.99,97.99,2990.0,91.4482,91.4575,91.3364,91.3364,2990.0
2018-03-27 11:05:00,98.03,98.17,98.02,98.17,800.0,91.3736,91.5041,91.3643,91.5041,800.0
2018-03-27 11:10:00,98.17,98.24,98.17,98.24,600.0,91.5041,91.5694,91.5041,91.5694,600.0
2018-03-27 11:15:00,98.15,98.24,98.15,98.16,1383.0,91.4855,91.5694,91.4855,91.4948,1383.0
2018-03-27 11:20:00,98.12,98.15,98.09,98.15,800.0,91.4575,91.4855,91.4296,91.4855,800.0
2018-03-27 11:25:00,98.15,98.18,98.1,98.14,500.0,91.4855,91.5134,91.4389,91.4762,500.0
2018-03-27 11:30:00,98.17,98.26,98.17,98.26,1305.0,91.5041,91.588,91.5041,91.588,1305.0
2018-03-27 11:35:00,98.3,98.33,98.27,98.31,1750.0,91.6253,91.6533,91.5973,91.6346,1750.0
2018-03-27 11:40:00,98.43,98.55,98.42,98.54,3353.0,91.7465,91.8583,91.7372,91.849,3353.0
2018-03-27 11:45:00,98.7,98.77,98.7,98.76,754.0,91.9981,92.0634,91.9981,92.0541,754.0
2018-03-27 11:50:00,98.75,98.76,98.71,98.73,1437.0,92.0447,92.0541,92.0075,92.0261,1437.0
2018-03-27 11:55:00,98.63,98.82,98.61,98.82,1500.0,91.9329,92.11,91.9143,92.11,1500.0
2018-03-27 12:00:00,98.8,98.8,98.68,98.73,1795.0,92.0913,92.0913,91.9795,92.0261,1795.0
2018-03-27 12:05:00,98.75,98.75,98.54,98.57,3400.0,92.0447,92.0447,91.849,91.877,3400.0
2018-03-27 12:10:00,98.58,98.74,98.58,98.73,2500.0,91.8863,92.0354,91.8863,92.0261,2500.0
2018-03-27 12:15:00,98.72,98.78,98.72,98.78,1690.0,92.0168,92.0727,92.0168,92.0727,1690.0
2018-03-27 12:20:00,98.77,98.81,98.71,98.79,2385.0,92.0634,92.1007,92.0075,92.082,2385.0
2018-03-27 12:25:00,98.75,98.78,98.57,98.59,6956.0,92.0447,92.0727,91.877,91.8956,6956.0
2018-03-27 12:30:00,98.58,98.58,98.37,98.43,4306.0,91.8863,91.8863,91.6905,91.7465,4306.0
2018-03-27 12:35:00,98.52,98.52,98.41,98.48,3000.0,91.8304,91.8304,91.7278,91.7931,3000.0
2018-03-27 12:40:00,98.47,98.59,98.47,98.54,1417.0,91.7838,91.8956,91.7838,91.849,1417.0
2018-03-27 12:45:00,98.5,98.57,98.45,98.55,2966.0,91.8117,91.877,91.7651,91.8583,2966.0
2018-03-27 12:50:00,98.42,98.56,98.41,98.45,800.0,91.7372,91.8676,91.7278,91.7651,800.0
2018-03-27 12:55:00,98.43,98.54,98.42,98.52,1885.0,91.7465,91.849,91.7372,91.8304,1885.0
2018-03-27 13:00:00,98.56,98.64,98.55,98.6,900.0,91.8676,91.9422,91.8583,91.9049,900.0
2018-03-27 13:05:00,98.64,98.67,98.62,98.63,1008.0,91.9422,91.9702,91.9236,91.9329,1008.0
2018-03-27 13:10:00,98.58,98.68,98.58,98.65,1106.0,91.8863,91.9795,91.8863,91.9515,1106.0
2018-03-27 13:15:00,98.68,98.71,98.55,98.55,1964.0,91.9795,92.0075,91.8583,91.8583,1964.0
2018-03-27 13:20:00,98.51,98.51,98.43,98.45,800.0,91.821,91.821,91.7465,91.7651,800.0
2018-03-27 13:25:00,98.39,98.39,98.29,98.29,837.0,91.7092,91.7092,91.616,91.616,837.0
2018-03-27 13:30:00,98.33,98.43,98.33,98.35,2200.0,91.6533,91.7465,91.6533,91.6719,2200.0
2018-03-27 13:35:00,98.32,98.34,98.17,98.22,1402.0,91.6439,91.6626,91.5041,91.5507,1402.0
2018-03-27 13:40:00,98.24,98.3,98.22,98.22,1000.0,91.5694,91.6253,91.5507,91.5507,1000.0
2018-03-27 13:45:00,98.22,98.28,98.16,98.18,1957.0,91.5507,91.6067,91.4948,91.5134,1957.0
2018-03-27 13:50:00,98.13,98.16,98.05,98.07,4012.0,91.4668,91.4948,91.3923,91.4109,4012.0
2018-03-27 13:55:00,98.07,98.22,98.05,98.16,2700.0,91.4109,91.5507,91.3923,91.4948,2700.0
2018-03-27 14:00:00,98.11,98.21,98.06,98.1,2200.0,91.4482,91.5414,91.4016,91.4389,2200.0
2018-03-27 14:05:00,98.09,98.18,98.05,98.18,2613.0,91.4296,91.5134,91.3923,91.5134,2613.0
2018-03-27 14:10:00,98.11,98.4,98.11,98.4,2350.0,91.4482,91.7185,91.4482,91.7185,2350.0
2018-03-27 14:15:00,98.38,98.46,98.36,98.4,2100.0,91.6999,91.7744,91.6812,91.7185,2100.0
2018-03-27 14:20:00,98.37,98.37,98.21,98.24,1725.0,91.6905,91.6905,91.5414,91.5694,1725.0
2018-03-27 14:25:00,98.18,98.18,98.05,98.18,3400.0,91.5134,91.5134,91.3923,91.5134,3400.0
2018-03-27 14:30:00,98.09,98.22,98.05,98.21,2680.0,91.4296,91.5507,91.3923,91.5414,2680.0
2018-03-27 14:35:00,98.14,98.33,98.14,98.3,1600.0,91.4762,91.6533,91.4762,91.6253,1600.0
2018-03-27 14:40:00,98.31,98.51,98.3,98.51,3102.0,91.6346,91.821,91.6253,91.821,3102.0
2018-03-27 14:45:00,98.35,98.39,98.08,98.09,1772.0,91.6719,91.7092,91.4202,91.4296,1772.0
2018-03-27 14:50:00,98.11,98.25,98.11,98.2,2805.0,91.4482,91.5787,91.4482,91.5321,2805.0
2018-03-27 14:55:00,98.15,98.15,97.94,98.04,3700.0,91.4855,91.4855,91.2897,91.383,3700.0
2018-03-27 15:00:00,97.97,98.05,97.85,97.89,15592.0,91.3177,91.3923,91.2059,91.2431,15592.0
2018-03-27 15:05:00,97.91,97.91,97.5,97.76,9374.0,91.2618,91.2618,90.8796,91.122,9374.0
2018-03-27 15:10:00,97.78,97.8,97.54,97.59,7239.0,91.1406,91.1593,90.9169,90.9635,7239.0
2018-03-27 15:15:00,97.59,97.92,97.59,97.92,7900.0,90.9635,91.2711,90.9635,91.2711,7900.0
2018-03-27 15:20:00,97.85,97.89,97.73,97.82,14417.0,91.2059,91.2431,91.094,91.1779,14417.0
2018-03-27 15:25:00,97.75,97.77,97.4,97.4,9400.0,91.1126,91.1313,90.7864,90.7864,9400.0
2018-03-27 15:30:00,97.44,97.47,96.85,97.12,12528.0,90.8237,90.8517,90.2738,90.5254,12528.0
2018-03-27 15:35:00,97.05,97.39,97.05,97.34,11112.0,90.4602,90.7771,90.4602,90.7305,11112.0
2018-03-27 15:40:00,97.27,97.3,96.85,96.85,12013.0,90.6652,90.6932,90.2738,90.2738,12013.0
2018-03-27 15:45:00,96.82,96.95,96.54,96.79,15887.0,90.2458,90.367,89.9848,90.2178,15887.0
2018-03-27 15:50:00,96.73,97.17,96.73,97.08,34863.0,90.1619,90.572,90.1619,90.4881,34863.0
2018-03-27 15:55:00,97.03,97.33,96.86,97.23,54325.0,90.4415,90.7212,90.2831,90.628,54325.0
2018-03-28 09:30:00,97.1,97.1,96.58,96.82,12613.0,90.5068,90.5068,90.0221,90.2458,12613.0
2018-03-28 09:35:00,96.8,96.82,96.33,96.49,11477.0,90.2272,90.2458,89.7891,89.9382,11477.0
2018-03-28 09:40:00,96.49,96.49,96.18,96.45,29769.0,89.9382,89.9382,89.6493,89.9009,29769.0
2018-03-28 09:45:00,96.45,96.55,96.27,96.49,16591.0,89.9009,89.9941,89.7331,89.9382,16591.0
2018-03-28 09:50:00,96.46,97.0,96.45,96.72,11062.0,89.9102,90.4136,89.9009,90.1526,11062.0
2018-03-28 09:55:00,96.69,97.0,96.64,96.94,4309.0,90.1246,90.4136,90.078,90.3576,4309.0
2018-03-28 10:00:00,96.94,97.09,96.8,96.8,12742.0,90.3576,90.4975,90.2272,90.2272,12742.0
2018-03-28 10:05:00,96.79,96.95,96.79,96.93,1302.0,90.2178,90.367,90.2178,90.3483,1302.0
2018-03-28 10:10:00,96.87,96.87,96.44,96.44,2600.0,90.2924,90.2924,89.8916,89.8916,2600.0
2018-03-28 10:15:00,96.47,96.5,96.21,96.21,4600.0,89.9196,89.9475,89.6772,89.6772,4600.0
2018-03-28 10:20:00,96.31,96.4,96.1,96.1,1500.0,89.7704,89.8543,89.5747,89.5747,1500.0
2018-03-28 10:25:00,96.23,96.27,95.86,96.12,2112.0,89.6959,89.7331,89.351,89.5933,2112.0
2018-03-28 10:30:00,96.1,96.27,95.93,95.93,1107.0,89.5747,89.7331,89.4162,89.4162,1107.0
2018-03-28 10:35:00,95.95,95.96,95.78,95.91,4070.0,89.4349,89.4442,89.2764,89.3976,4070.0
2018-03-28 10:40:00,95.8,95.8,95.62,95.73,2800.0,89.2951,89.2951,89.1273,89.2298,2800.0
2018-03-28 10:45:00,95.62,95.65,95.41,95.55,2782.0,89.1273,89.1552,88.9315,89.062,2782.0
2018-03-28 10:50:00,95.62,96.08,95.55,96.08,3050.0,89.1273,89.556,89.062,89.556,3050.0
2018-03-28 10:55:00,96.17,96.31,95.99,96.21,5767.0,89.6399,89.7704,89.4722,89.6772,5767.0
2018-03-28 11:00:00,96.27,96.5,96.27,96.28,4687.0,89.7331,89.9475,89.7331,89.7425,4687.0
2018-03-28 11:05:00,96.39,96.55,96.26,96.45,5200.0,89.845,89.9941,89.7238,89.9009,5200.0
2018-03-28 11:10:00,96.41,96.56,96.13,96.13,1557.0,89.8636,90.0034,89.6026,89.6026,1557.0
2018-03-28 11:15:00,96.16,96.34,96.06,96.34,3400.0,89.6306,89.7984,89.5374,89.7984,3400.0
2018-03-28 11:20:00,96.27,96.27,96.15,96.19,3500.0,89.7331,89.7331,89.6213,89.6586,3500.0
2018-03-28 11:25:00,96.1,96.19,95.92,95.99,5200.0,89.5747,89.6586,89.4069,89.4722,5200.0
2018-03-28 11:30:00,95.88,96.07,95.7,96.0,3504.0,89.3696,89.5467,89.2018,89.4815,3504.0
2018-03-28 11:35:00,95.96,96.26,95.94,96.15,3601.0,89.4442,89.7238,89.4255,89.6213,3601.0
2018-03-28 11:40:00,96.15,96.43,96.12,96.36,3900.0,89.6213,89.8823,89.5933,89.817,3900.0
2018-03-28 11:45:00,96.37,96.37,96.19,96.27,3643.0,89.8264,89.8264,89.6586,89.7331,3643.0
2018-03-28 11:50:00,96.25,96.25,96.11,96.13,1213.0,89.7145,89.7145,89.584,89.6026,1213.0
2018-03-28 11:55:00,96.1,96.38,96.1,96.16,3898.0,89.5747,89.8357,89.5747,89.6306,3898.0
2018-03-28 12:00:00,96.2,96.36,96.2,96.28,2200.0,89.6679,89.817,89.6679,89.7425,2200.0
2018-03-28 12:05:00,96.3,96.32,96.24,96.24,2300.0,89.7611,89.7797,89.7052,89.7052,2300.0
2018-03-28 12:10:00,96.24,96.7,96.24,96.65,2600.0,89.7052,90.1339,89.7052,90.0873,2600.0
2018-03-28 12:15:00,96.64,96.98,96.57,96.98,5649.0,90.078,90.3949,90.0128,90.3949,5649.0
2018-03-28 12:20:00,97.01,97.01,96.8,96.8,2900.0,90.4229,90.4229,90.2272,90.2272,2900.0
2018-03-28 12:25:00,96.85,96.93,96.53,96.6,2800.0,90.2738,90.3483,89.9755,90.0407,2800.0
2018-03-28 12:30:00,96.65,96.65,96.47,96.47,2700.0,90.0873,90.0873,89.9196,89.9196,2700.0
2018-03-28 12:35:00,96.45,96.59,96.44,96.54,1600.0,89.9009,90.0314,89.8916,89.9848,1600.0
2018-03-28 12:40:00,96.6,96.82,96.6,96.77,1700.0,90.0407,90.2458,90.0407,90.1992,1700.0
2018-03-28 12:45:00,96.71,96.74,96.54,96.55,2350.0,90.1433,90.1712,89.9848,89.9941,2350.0
2018-03-28 12:50:00,96.49,96.62,96.46,96.49,2600.0,89.9382,90.0594,89.9102,89.9382,2600.0
2018-03-28 12:55:00,96.39,96.39,96.24,96.24,2200.0,89.845,89.845,89.7052,89.7052,2200.0
2018-03-28 13:00:00,96.11,96.14,95.99,96.1,3104.0,89.584,89.612,89.4722,89.5747,3104.0
2018-03-28 13:05:00,96.16,96.34,96.06,96.29,4167.0,89.6306,89.7984,89.5374,89.7518,4167.0
2018-03-28 13:10:00,96.31,96.36,96.31,96.34,500.0,89.7704,89.817,89.7704,89.7984,500.0
2018-03-28 13:15:00,96.4,96.4,96.14,96.16,2173.0,89.8543,89.8543,89.612,89.6306,2173.0
2018-03-28 13:20:00,96.22,96.71,96.22,96.6,3610.0,89.6865,90.1433,89.6865,90.0407,3610.0
2018-03-28 13:25:00,96.61,96.61,96.4,96.4,1600.0,90.0501,90.0501,89.8543,89.8543,1600.0
2018-03-28 13:30:00,96.45,96.45,96.22,96.33,5302.0,89.9009,89.9009,89.6865,89.7891,5302.0
2018-03-28 13:35:00,96.38,96.4,96.16,96.4,2237.0,89.8357,89.8543,89.6306,89.8543,2237.0
2018-03-28 13:40:00,96.37,96.53,96.29,96.43,1650.0,89.8264,89.9755,89.7518,89.8823,1650.0
2018-03-28 13:45:00,96.5,96.79,96.5,96.79,2900.0,89.9475,90.2178,89.9475,90.2178,2900.0
2018-03-28 13:50:00,96.7,96.7,96.49,96.5,2511.0,90.1339,90.1339,89.9382,89.9475,2511.0
2018-03-28 13:55:00,96.54,96.54,96.41,96.44,2600.0,89.9848,89.9848,89.8636,89.8916,2600.0
2018-03-28 14:00:00,96.55,96.57,96.27,96.31,3409.0,89.9941,90.0128,89.7331,89.7704,3409.0
2018-03-28 14:05:00,96.27,96.36,96.26,96.31,3243.0,89.7331,89.817,89.7238,89.7704,3243.0
2018-03-28 14:10:00,96.29,96.38,96.2,96.38,3508.0,89.7518,89.8357,89.6679,89.8357,3508.0
2018-03-28 14:15:00,96.41,96.64,96.41,96.59,1538.0,89.8636,90.078,89.8636,90.0314,1538.0
2018-03-28 14:20:00,96.61,96.83,96.61,96.75,2200.0,90.0501,90.2551,90.0501,90.1805,2200.0
2018-03-28 14:25:00,96.7,96.72,96.48,96.48,6372.0,90.1339,90.1526,89.9289,89.9289,6372.0
2018-03-28 14:30:00,96.42,96.47,96.37,96.41,5750.0,89.873,89.9196,89.8264,89.8636,5750.0
2018-03-28 14:35:00,96.4,96.63,96.3,96.59,3301.0,89.8543,90.0687,89.7611,90.0314,3301.0
2018-03-28 14:40:00,96.67,96.79,96.5,96.51,3120.0,90.106,90.2178,89.9475,89.9568,3120.0
2018-03-28 14:45:00,96.51,96.56,96.45,96.56,3200.0,89.9568,90.0034,89.9009,90.0034,3200.0
2018-03-28 14:50:00,96.5,96.61,96.48,96.54,2300.0,89.9475,90.0501,89.9289,89.9848,2300.0
2018-03-28 14:55:00,96.57,96.57,96.38,96.38,3571.0,90.0128,90.0128,89.8357,89.8357,3571.0
2018-03-28 15:00:00,96.34,96.4,96.07,96.11,5564.0,89.7984,89.8543,89.5467,89.584,5564.0
2018-03-28 15:05:00,96.12,96.18,95.87,95.93,7484.0,89.5933,89.6493,89.3603,89.4162,7484.0
2018-03-28 15:10:00,95.93,96.15,95.84,96.13,9848.0,89.4162,89.6213,89.3323,89.6026,9848.0
2018-03-28 15:15:00,96.16,96.28,96.09,96.18,4734.0,89.6306,89.7425,89.5654,89.6493,4734.0
2018-03-28 15:20:00,96.19,96.31,96.05,96.29,9843.0,89.6586,89.7704,89.5281,89.7518,9843.0
2018-03-28 15:25:00,96.34,96.36,96.18,96.31,6052.0,89.7984,89.817,89.6493,89.7704,6052.0
2018-03-28 15:30:00,96.28,96.48,96.26,96.26,5362.0,89.7425,89.9289,89.7238,89.7238,5362.0
2018-03-28 15:35:00,96.28,96.68,96.28,96.68,6216.0,89.7425,90.1153,89.7425,90.1153,6216.0
2018-03-28 15:40:00,96.68,96.73,96.32,96.32,11767.0,90.1153,90.1619,89.7797,89.7797,11767.0
2018-03-28 15:45:00,96.32,96.57,96.29,96.55,14496.0,89.7797,90.0128,89.7518,89.9941,14496.0
2018-03-28 15:50:00,96.59,96.61,96.46,96.48,12549.0,90.0314,90.0501,89.9102,89.9289,12549.0
2018-03-28 15:55:00,96.49,96.49,96.24,96.25,23722.0,89.9382,89.9382,89.7052,89.7145,23722.0
2018-03-29 09:30:00,95.45,95.74,95.23,95.43,28846.0,88.9688,89.2391,88.7638,88.9502,28846.0
2018-03-29 09:35:00,95.48,95.61,95.33,95.47,4862.0,88.9968,89.118,88.857,88.9875,4862.0
2018-03-29 09:40:00,95.42,95.56,95.27,95.55,13593.0,88.9409,89.0714,88.801,89.062,13593.0
2018-03-29 09:45:00,95.5,95.55,95.19,95.2,10965.0,89.0154,89.062,88.7265,88.7358,10965.0
2018-03-29 09:50:00,95.22,95.28,95.18,95.2,7909.0,88.7544,88.8104,88.7172,88.7358,7909.0
2018-03-29 09:55:00,95.24,95.26,95.14,95.21,10471.0,88.7731,88.7917,88.6799,88.7451,10471.0
2018-03-29 10:00:00,95.25,95.6,95.24,95.6,12280.0,88.7824,89.1086,88.7731,89.1086,12280.0
2018-03-29 10:05:00,95.58,95.6,95.48,95.49,11380.0,89.09,89.1086,88.9968,89.0061,11380.0
2018-03-29 10:10:00,95.51,96.3,95.51,96.27,12792.0,89.0247,89.7611,89.0247,89.7331,12792.0
2018-03-29 10:15:00,96.28,96.39,96.22,96.39,8101.0,89.7425,89.845,89.6865,89.845,8101.0
2018-03-29 10:20:00,96.39,96.72,96.39,96.66,18472.0,89.845,90.1526,89.845,90.0967,18472.0
2018-03-29 10:25:00,96.65,96.78,96.31,96.31,8906.0,90.0873,90.2085,89.7704,89.7704,8906.0
2018-03-29 10:30:00,96.26,96.63,96.23,96.62,2700.0,89.7238,90.0687,89.6959,90.0594,2700.0
2018-03-29 10:35:00,96.64,96.69,96.51,96.69,10501.0,90.078,90.1246,89.9568,90.1246,10501.0
2018-03-29 10:40:00,96.75,97.19,96.74,97.19,9602.0,90.1805,90.5907,90.1712,90.5907,9602.0
2018-03-29 10:45:00,97.2,97.28,97.16,97.18,4660.0,90.6,90.6746,90.5627,90.5814,4660.0
2018-03-29 10:50:00,97.16,97.42,97.14,97.4,5900.0,90.5627,90.8051,90.5441,90.7864,5900.0
2018-03-29 10:55:00,97.31,97.37,97.15,97.34,5149.0,90.7025,90.7584,90.5534,90.7305,5149.0
2018-03-29 11:00:00,97.4,97.66,97.4,97.53,5353.0,90.7864,91.0288,90.7864,90.9076,5353.0
2018-03-29 11:05:00,97.64,97.96,97.62,97.96,4600.0,91.0101,91.3084,90.9915,91.3084,4600.0
2018-03-29 11:10:00,97.84,97.84,97.39,97.39,5355.0,91.1965,91.1965,90.7771,90.7771,5355.0
2018-03-29 11:15:00,97.44,97.53,97.33,97.33,8909.0,90.8237,90.9076,90.7212,90.7212,8909.0
2018-03-29 11:20:00,97.39,97.6,97.36,97.55,8336.0,90.7771,90.9728,90.7491,90.9262,8336.0
2018-03-29 11:25:00,97.5,97.86,97.49,97.72,9592.0,90.8796,91.2152,90.8703,91.0847,9592.0
2018-03-29 11:30:00,97.75,97.8,97.54,97.63,9216.0,91.1126,91.1593,90.9169,91.0008,9216.0
2018-03-29 11:35:00,97.62,97.77,97.62,97.77,2721.0,90.9915,91.1313,90.9915,91.1313,2721.0
2018-03-29 11:40:00,97.78,98.03,97.78,98.01,9663.0,91.1406,91.3736,91.1406,91.355,9663.0
2018-03-29 11:45:00,98.06,98.06,97.81,97.85,9164.0,91.4016,91.4016,91.1686,91.2059,9164.0
2018-03-29 11:50:00,97.86,97.9,97.76,97.9,12066.0,91.2152,91.2525,91.122,91.2525,12066.0
2018-03-29 11:55:00,97.93,97.99,97.91,97.98,3000.0,91.2804,91.3364,91.2618,91.327,3000.0
2018-03-29 12:00:00,98.0,98.07,97.9,97.98,18876.0,91.3457,91.4109,91.2525,91.327,18876.0
2018-03-29 12:05:00,98.01,98.22,97.95,97.96,9035.0,91.355,91.5507,91.2991,91.3084,9035.0
2018-03-29 12:10:00,97.99,98.06,97.88,98.03,3991.0,91.3364,91.4016,91.2338,91.3736,3991.0
2018-03-29 12:15:00,98.0,98.23,98.0,98.23,3852.0,91.3457,91.5601,91.3457,91.5601,3852.0
2018-03-29 12:20:00,98.23,98.24,98.06,98.12,4860.0,91.5601,91.5694,91.4016,91.4575,4860.0
2018-03-29 12:25:00,98.1,98.18,98.05,98.12,4186.0,91.4389,91.5134,91.3923,91.4575,4186.0
2018-03-29 12:30:00,98.18,98.18,98.1,98.1,901.0,91.5134,91.5134,91.4389,91.4389,901.0
2018-03-29 12:35:00,98.15,98.2,98.14,98.16,1709.0,91.4855,91.5321,91.4762,91.4948,1709.0
2018-03-29 12:40:00,98.19,98.24,98.16,98.22,3200.0,91.5228,91.5694,91.4948,91.5507,3200.0
2018-03-29 12:45:00,98.22,98.32,98.22,98.32,5659.0,91.5507,91.6439,91.5507,91.6439,5659.0
2018-03-29 12:50:00,98.28,98.49,98.28,98.43,4254.0,91.6067,91.8024,91.6067,91.7465,4254.0
2018-03-29 12:55:00,98.42,98.46,98.37,98.4,1620.0,91.7372,91.7744,91.6905,91.7185,1620.0
2018-03-29 13:00:00,98.43,98.49,98.33,98.34,2001.0,91.7465,91.8024,91.6533,91.6626,2001.0
2018-03-29 13:05:00,98.31,98.31,98.16,98.23,2600.0,91.6346,91.6346,91.4948,91.5601,2600.0
2018-03-29 13:10:00,98.16,98.2,98.09,98.11,4597.0,91.4948,91.5321,91.4296,91.4482,4597.0
2018-03-29 13:15:00,98.12,98.29,98.08,98.29,4062.0,91.4575,91.616,91.4202,91.616,4062.0
2018-03-29 13:20:00,98.36,98.36,98.27,98.36,2800.0,91.6812,91.6812,91.5973,91.6812,2800.0
2018-03-29 13:25:00,98.36,98.47,98.33,98.47,3400.0,91.6812,91.7838,91.6533,91.7838,3400.0
2018-03-29 13:30:00,98.44,98.49,98.38,98.44,2201.0,91.7558,91.8024,91.6999,91.7558,2201.0
2018-03-29 13:35:00,98.42,98.59,98.41,98.45,3088.0,91.7372,91.8956,91.7278,91.7651,3088.0
2018-03-29 13:40:00,98.46,98.6,98.46,98.57,3200.0,91.7744,91.9049,91.7744,91.877,3200.0
2018-03-29 13:45:00,98.59,98.64,98.51,98.64,4879.0,91.8956,91.9422,91.821,91.9422,4879.0
2018-03-29 13:50:00,98.62,98.77,98.58,98.67,4847.0,91.9236,92.0634,91.8863,91.9702,4847.0
2018-03-29 13:55:00,98.69,98.8,98.56,98.57,6000.0,91.9888,92.0913,91.8676,91.877,6000.0
2018-03-29 14:00:00,98.54,98.54,98.3,98.4,4644.0,91.849,91.849,91.6253,91.7185,4644.0
2018-03-29 14:05:00,98.43,98.59,98.39,98.58,5337.0,91.7465,91.8956,91.7092,91.8863,5337.0
2018-03-29 14:10:00,98.62,98.75,98.59,98.65,3001.0,91.9236,92.0447,91.8956,91.9515,3001.0
2018-03-29 14:15:00,98.67,98.68,98.6,98.6,4301.0,91.9702,91.9795,91.9049,91.9049,4301.0
2018-03-29 14:20:00,98.66,98.7,98.48,98.48,4274.0,91.9609,91.9981,91.7931,91.7931,4274.0
2018-03-29 14:25:00,98.53,98.64,98.51,98.61,4028.0,91.8397,91.9422,91.821,91.9143,4028.0
2018-03-29 14:30:00,98.69,98.74,98.59,98.66,2552.0,91.9888,92.0354,91.8956,91.9609,2552.0
2018-03-29 14:35:00,98.64,98.75,98.63,98.66,2902.0,91.9422,92.0447,91.9329,91.9609,2902.0
2018-03-29 14:40:00,98.66,98.79,98.63,98.77,4443.0,91.9609,92.082,91.9329,92.0634,4443.0
2018-03-29 14:45:00,98.79,98.92,98.76,98.92,6001.0,92.082,92.2032,92.0541,92.2032,6001.0
2018-03-29 14:50:00,98.89,98.95,98.82,98.86,3758.0,92.1752,92.2312,92.11,92.1473,3758.0
2018-03-29 14:55:00,98.92,99.03,98.73,98.73,3612.0,92.2032,92.3057,92.0261,92.0261,3612.0
2018-03-29 15:00:00,98.74,98.9,98.62,98.87,6219.0,92.0354,92.1846,91.9236,92.1566,6219.0
2018-03-29 15:05:00,98.9,99.06,98.9,99.06,2674.0,92.1846,92.3337,92.1846,92.3337,2674.0
2018-03-29 15:10:00,99.03,99.07,98.98,99.0,6518.0,92.3057,92.343,92.2591,92.2778,6518.0
2018-03-29 15:15:00,98.96,99.01,98.89,98.95,10296.0,92.2405,92.2871,92.1752,92.2312,10296.0
2018-03-29 15:20:00,98.94,98.97,98.81,98.91,10671.0,92.2218,92.2498,92.1007,92.1939,10671.0
2018-03-29 15:25:00,98.91,98.91,98.74,98.87,17101.0,92.1939,92.1939,92.0354,92.1566,17101.0
2018-03-29 15:30:00,98.83,98.84,98.57,98.62,10071.0,92.1193,92.1286,91.877,91.9236,10071.0
2018-03-29 15:35:00,98.5,98.73,98.4,98.72,12594.0,91.8117,92.0261,91.7185,92.0168,12594.0
2018-03-29 15:40:00,98.71,98.77,98.56,98.69,11945.0,92.0075,92.0634,91.8676,91.9888,11945.0
2018-03-29 15:45:00,98.76,98.94,98.7,98.89,24039.0,92.0541,92.2218,91.9981,92.1752,24039.0
2018-03-29 15:50:00,98.89,98.89,98.57,98.57,20717.0,92.1752,92.1752,91.877,91.877,20717.0
2018-03-29 15:55:00,98.59,98.62,98.4,98.47,45215.0,91.8956,91.9236,91.7185,91.7838,45215.0
2018-04-02 09:30:00,98.48,98.48,98.17,98.4,12296.0,91.7931,91.7931,91.5041,91.7185,12296.0
2018-04-02 09:35:00,98.3,98.45,98.2,98.41,3003.0,91.6253,91.7651,91.5321,91.7278,3003.0
2018-04-02 09:40:00,98.52,98.52,97.88,97.91,7823.0,91.8304,91.8304,91.2338,91.2618,7823.0
2018-04-02 09:45:00,97.9,97.9,97.52,97.71,5580.0,91.2525,91.2525,90.8983,91.0754,5580.0
2018-04-02 09:50:00,97.64,97.8,97.61,97.69,1355.0,91.0101,91.1593,90.9822,91.0567,1355.0
2018-04-02 09:55:00,97.61,97.61,97.5,97.61,1000.0,90.9822,90.9822,90.8796,90.9822,1000.0
2018-04-02 10:00:00,97.55,97.72,97.47,97.51,18127.0,90.9262,91.0847,90.8517,90.8889,18127.0
2018-04-02 10:05:00,97.62,97.81,97.62,97.79,4639.0,90.9915,91.1686,90.9915,91.1499,4639.0
2018-04-02 10:10:00,97.84,97.85,97.53,97.57,4900.0,91.1965,91.2059,90.9076,90.9449,4900.0
2018-04-02 10:15:00,97.6,97.63,97.6,97.63,809.0,90.9728,91.0008,90.9728,91.0008,809.0
2018-04-02 10:20:00,97.68,97.75,97.5,97.61,3433.0,91.0474,91.1126,90.8796,90.9822,3433.0
2018-04-02 10:25:00,97.69,97.71,97.52,97.57,10825.0,91.0567,91.0754,90.8983,90.9449,10825.0
2018-04-02 10:30:00,97.57,97.64,97.42,97.45,38502.0,90.9449,91.0101,90.8051,90.833,38502.0
2018-04-02 10:35:00,97.44,97.51,97.36,97.42,5606.0,90.8237,90.8889,90.7491,90.8051,5606.0
2018-04-02 10:40:00,97.44,97.51,97.37,97.37,5702.0,90.8237,90.8889,90.7584,90.7584,5702.0
2018-04-02 10:45:00,97.29,97.29,97.22,97.25,4900.0,90.6839,90.6839,90.6186,90.6466,4900.0
2018-04-02 10:50:00,97.22,97.22,96.93,96.98,3350.0,90.6186,90.6186,90.3483,90.3949,3350.0
2018-04-02 10:55:00,96.97,96.97,96.78,96.81,1702.0,90.3856,90.3856,90.2085,90.2365,1702.0
2018-04-02 11:00:00,96.71,96.8,96.5,96.54,11551.0,90.1433,90.2272,89.9475,89.9848,11551.0
2018-04-02 11:05:00,96.43,96.46,96.17,96.41,6345.0,89.8823,89.9102,89.6399,89.8636,6345.0
2018-04-02 11:10:00,96.39,96.59,96.36,96.51,6640.0,89.845,90.0314,89.817,89.9568,6640.0
2018-04-02 11:15:00,96.38,96.69,96.38,96.66,6603.0,89.8357,90.1246,89.8357,90.0967,6603.0
2018-04-02 11:20:00,96.67,96.79,96.62,96.79,3350.0,90.106,90.2178,90.0594,90.2178,3350.0
2018-04-02 11:25:00,96.78,97.0,96.78,97.0,4278.0,90.2085,90.4136,90.2085,90.4136,4278.0
2018-04-02 11:30:00,97.0,97.07,96.75,96.8,2766.0,90.4136,90.4788,90.1805,90.2272,2766.0
2018-04-02 11:35:00,96.79,96.79,96.11,96.11,6701.0,90.2178,90.2178,89.584,89.584,6701.0
2018-04-02 11:40:00,96.13,96.25,95.86,96.17,8670.0,89.6026,89.7145,89.351,89.6399,8670.0
2018-04-02 11:45:00,96.17,96.47,96.17,96.41,3300.0,89.6399,89.9196,89.6399,89.8636,3300.0
2018-04-02 11:50:00,96.41,96.44,96.14,96.28,6665.0,89.8636,89.8916,89.612,89.7425,6665.0
2018-04-02 11:55:00,96.28,96.51,96.25,96.29,4700.0,89.7425,89.9568,89.7145,89.7518,4700.0
2018-04-02 12:00:00,96.32,96.32,95.94,96.08,2900.0,89.7797,89.7797,89.4255,89.556,2900.0
2018-04-02 12:05:00,96.08,96.09,95.77,95.93,4051.0,89.556,89.5654,89.2671,89.4162,4051.0
2018-04-02 12:10:00,95.83,95.92,95.66,95.83,9714.0,89.323,89.4069,89.1646,89.323,9714.0
2018-04-02 12:15:00,95.88,96.03,95.73,96.03,3136.0,89.3696,89.5094,89.2298,89.5094,3136.0
2018-04-02 12:20:00,96.03,96.23,96.03,96.23,1700.0,89.5094,89.6959,89.5094,89.6959,1700.0
2018-04-02 12:25:00,96.17,96.22,96.09,96.22,3800.0,89.6399,89.6865,89.5654,89.6865,3800.0
2018-04-02 12:30:00,96.15,96.36,96.15,96.33,5078.0,89.6213,89.817,89.6213,89.7891,5078.0
2018-04-02 12:35:00,96.32,96.43,96.24,96.24,3301.0,89.7797,89.8823,89.7052,89.7052,3301.0
2018-04-02 12:40:00,96.17,96.46,96.1,96.39,2942.0,89.6399,89.9102,89.5747,89.845,2942.0
2018-04-02 12:45:00,96.34,96.39,96.33,96.37,2805.0,89.7984,89.845,89.7891,89.8264,2805.0
2018-04-02 12:50:00,96.38,96.4,96.19,96.19,1900.0,89.8357,89.8543,89.6586,89.6586,1900.0
2018-04-02 12:55:00,96.22,96.27,96.13,96.2,4923.0,89.6865,89.7331,89.6026,89.6679,4923.0
2018-04-02 13:00:00,96.17,96.25,95.86,95.87,5001.0,89.6399,89.7145,89.351,89.3603,5001.0
2018-04-02 13:05:00,95.87,95.91,95.83,95.87,4588.0,89.3603,89.3976,89.323,89.3603,4588.0
2018-04-02 13:10:00,95.9,95.97,95.83,95.83,2400.0,89.3883,89.4535,89.323,89.323,2400.0
2018-04-02 13:15:00,95.82,95.94,95.79,95.8,5122.0,89.3137,89.4255,89.2857,89.2951,5122.0
2018-04-02 13:20:00,95.82,95.82,95.6,95.63,2002.0,89.3137,89.3137,89.1086,89.1366,2002.0
2018-04-02 13:25:00,95.6,95.64,95.38,95.38,7243.0,89.1086,89.1459,88.9036,88.9036,7243.0
2018-04-02 13:30:00,95.49,95.7,95.49,95.68,3477.0,89.0061,89.2018,89.0061,89.1832,3477.0
2018-04-02 13:35:00,95.71,95.77,95.67,95.71,2911.0,89.2112,89.2671,89.1739,89.2112,2911.0
2018-04-02 13:40:00,95.66,95.68,95.43,95.48,3300.0,89.1646,89.1832,88.9502,88.9968,3300.0
2018-04-02 13:45:00,95.41,95.5,95.24,95.28,4100.0,88.9315,89.0154,88.7731,88.8104,4100.0
2018-04-02 13:50:00,95.34,95.43,95.26,95.29,3532.0,88.8663,88.9502,88.7917,88.8197,3532.0
2018-04-02 13:55:00,95.35,95.35,95.25,95.25,3205.0,88.8756,88.8756,88.7824,88.7824,3205.0
2018-04-02 14:00:00,95.22,95.24,94.95,95.06,5436.0,88.7544,88.7731,88.5028,88.6053,5436.0
2018-04-02 14:05:00,94.98,95.15,94.86,95.08,4210.0,88.5307,88.6892,88.4189,88.6239,4210.0
2018-04-02 14:10:00,95.09,95.23,94.99,95.23,4831.0,88.6333,88.7638,88.5401,88.7638,4831.0
2018-04-02 14:15:00,95.22,95.25,95.01,95.13,5707.0,88.7544,88.7824,88.5587,88.6705,5707.0
2018-04-02 14:20:00,95.24,95.47,95.24,95.33,5488.0,88.7731,88.9875,88.7731,88.857,5488.0
2018-04-02 14:25:00,95.35,95.35,95.05,95.11,6706.0,88.8756,88.8756,88.596,88.6519,6706.0
2018-04-02 14:30:00,95.08,95.41,95.02,95.31,5093.0,88.6239,88.9315,88.568,88.8383,5093.0
2018-04-02 14:35:00,95.35,95.35,94.98,95.06,7119.0,88.8756,88.8756,88.5307,88.6053,7119.0
2018-04-02 14:40:00,95.06,95.08,94.91,95.0,15252.0,88.6053,88.6239,88.4655,88.5494,15252.0
2018-04-02 14:45:00,94.97,95.29,94.95,95.29,6984.0,88.5214,88.8197,88.5028,88.8197,6984.0
2018-04-02 14:50:00,95.26,95.53,95.25,95.47,3000.0,88.7917,89.0434,88.7824,88.9875,3000.0
2018-04-02 14:55:00,95.48,95.48,95.32,95.37,3774.0,88.9968,88.9968,88.8476,88.8943,3774.0
2018-04-02 15:00:00,95.36,95.4,95.17,95.29,5157.0,88.8849,88.9222,88.7078,88.8197,5157.0
2018-04-02 15:05:00,95.27,95.28,95.12,95.16,3365.0,88.801,88.8104,88.6612,88.6985,3365.0
2018-04-02 15:10:00,95.11,95.39,95.06,95.38,4582.0,88.6519,88.9129,88.6053,88.9036,4582.0
2018-04-02 15:15:00,95.39,95.43,95.28,95.43,6186.0,88.9129,88.9502,88.8104,88.9502,6186.0
2018-04-02 15:20:00,95.48,95.51,95.09,95.09,6501.0,88.9968,89.0247,88.6333,88.6333,6501.0
2018-04-02 15:25:00,95.13,95.13,94.95,95.04,6215.0,88.6705,88.6705,88.5028,88.5867,6215.0
2018-04-02 15:30:00,95.04,95.28,95.0,95.0,10184.0,88.5867,88.8104,88.5494,88.5494,10184.0
2018-04-02 15:35:00,95.01,95.49,95.01,95.35,20301.0,88.5587,89.0061,88.5587,88.8756,20301.0
2018-04-02 15:40:00,95.33,95.64,95.29,95.57,11126.0,88.857,89.1459,88.8197,89.0807,11126.0
2018-04-02 15:45:00,95.6,95.89,95.6,95.77,19995.0,89.1086,89.3789,89.1086,89.2671,19995.0
2018-04-02 15:50:00,95.8,96.06,95.74,96.02,34803.0,89.2951,89.5374,89.2391,89.5001,34803.0
2018-04-02 15:55:00,95.98,96.02,95.71,95.76,51612.0,89.4628,89.5001,89.2112,89.2578,51612.0
2018-04-03 09:30:00,96.19,96.54,96.0,96.07,8442.0,89.6586,89.9848,89.4815,89.5467,8442.0
2018-04-03 09:35:00,96.05,96.28,95.86,96.04,2200.0,89.5281,89.7425,89.351,89.5188,2200.0
2018-04-03 09:40:00,96.28,96.3,96.04,96.05,1700.0,89.7425,89.7611,89.5188,89.5281,1700.0
2018-04-03 09:45:00,96.05,96.25,96.05,96.24,2697.0,89.5281,89.7145,89.5281,89.7052,2697.0
2018-04-03 09:50:00,96.1,96.25,95.96,96.15,5714.0,89.5747,89.7145,89.4442,89.6213,5714.0
2018-04-03 09:55:00,96.05,96.11,95.94,96.09,5296.0,89.5281,89.584,89.4255,89.5654,5296.0
2018-04-03 10:00:00,95.99,96.03,95.73,95.81,6278.0,89.4722,89.5094,89.2298,89.3044,6278.0
2018-04-03 10:05:00,95.86,95.89,95.46,95.52,3592.0,89.351,89.3789,88.9781,89.0341,3592.0
2018-04-03 10:10:00,95.55,95.55,95.2,95.39,5836.0,89.062,89.062,88.7358,88.9129,5836.0
2018-04-03 10:15:00,95.42,95.43,95.32,95.42,3226.0,88.9409,88.9502,88.8476,88.9409,3226.0
2018-04-03 10:20:00,95.36,95.72,95.29,95.68,15636.0,88.8849,89.2205,88.8197,89.1832,15636.0
2018-04-03 10:25:00,95.68,95.99,95.65,95.96,3800.0,89.1832,89.4722,89.1552,89.4442,3800.0
2018-04-03 10:30:00,96.0,96.11,95.93,96.11,3058.0,89.4815,89.584,89.4162,89.584,3058.0
2018-04-03 10:35:00,96.13,96.13,95.86,95.86,2138.0,89.6026,89.6026,89.351,89.351,2138.0
2018-04-03 10:40:00,95.82,96.0,95.76,95.98,1938.0,89.3137,89.4815,89.2578,89.4628,1938.0
2018-04-03 10:45:00,95.97,96.24,95.96,96.16,2677.0,89.4535,89.7052,89.4442,89.6306,2677.0
2018-04-03 10:50:00,96.09,96.16,96.02,96.02,2201.0,89.5654,89.6306,89.5001,89.5001,2201.0
2018-04-03 10:55:00,95.94,96.04,95.9,96.04,1787.0,89.4255,89.5188,89.3883,89.5188,1787.0
2018-04-03 11:00:00,96.12,96.38,96.12,96.35,3218.0,89.5933,89.8357,89.5933,89.8077,3218.0
2018-04-03 11:05:00,96.33,96.46,96.29,96.38,6725.0,89.7891,89.9102,89.7518,89.8357,6725.0
2018-04-03 11:10:00,96.41,96.54,96.38,96.44,13761.0,89.8636,89.9848,89.8357,89.8916,13761.0
2018-04-03 11:15:00,96.41,96.58,96.4,96.58,3994.0,89.8636,90.0221,89.8543,90.0221,3994.0
2018-04-03 11:20:00,96.54,96.55,96.51,96.51,1200.0,89.9848,89.9941,89.9568,89.9568,1200.0
2018-04-03 11:25:00,96.44,96.63,96.34,96.39,4724.0,89.8916,90.0687,89.7984,89.845,4724.0
2018-04-03 11:30:00,96.45,96.5,96.4,96.4,1400.0,89.9009,89.9475,89.8543,89.8543,1400.0
2018-04-03 11:35:00,96.4,96.42,96.27,96.27,8328.0,89.8543,89.873,89.7331,89.7331,8328.0
2018-04-03 11:40:00,96.27,96.32,96.17,96.32,2903.0,89.7331,89.7797,89.6399,89.7797,2903.0
2018-04-03 11:45:00,96.28,96.31,96.28,96.3,900.0,89.7425,89.7704,89.7425,89.7611,900.0
2018-04-03 11:50:00,96.25,96.25,96.04,96.06,2150.0,89.7145,89.7145,89.5188,89.5374,2150.0
2018-04-03 11:55:00,96.04,96.1,95.96,95.97,4500.0,89.5188,89.5747,89.4442,89.4535,4500.0
2018-04-03 12:00:00,95.93,96.14,95.87,96.14,1396.0,89.4162,89.612,89.3603,89.612,1396.0
2018-04-03 12:05:00,96.16,96.23,96.16,96.2,1758.0,89.6306,89.6959,89.6306,89.6679,1758.0
2018-04-03 12:10:00,96.15,96.19,96.07,96.11,2000.0,89.6213,89.6586,89.5467,89.584,2000.0
2018-04-03 12:15:00,96.16,96.16,96.0,96.05,1970.0,89.6306,89.6306,89.4815,89.5281,1970.0
2018-04-03 12:20:00,95.99,95.99,95.94,95.94,300.0,89.4722,89.4722,89.4255,89.4255,300.0
2018-04-03 12:25:00,95.94,95.99,95.86,95.92,2100.0,89.4255,89.4722,89.351,89.4069,2100.0
2018-04-03 12:30:00,95.86,95.95,95.85,95.93,2001.0,89.351,89.4349,89.3417,89.4162,2001.0
2018-04-03 12:35:00,95.96,95.96,95.78,95.78,2907.0,89.4442,89.4442,89.2764,89.2764,2907.0
2018-04-03 12:40:00,95.88,95.95,95.88,95.95,400.0,89.3696,89.4349,89.3696,89.4349,400.0
2018-04-03 12:45:00,95.93,95.96,95.77,95.77,1400.0,89.4162,89.4442,89.2671,89.2671,1400.0
2018-04-03 12:50:00,95.79,95.79,95.78,95.78,800.0,89.2857,89.2857,89.2764,89.2764,800.0
2018-04-03 12:55:00,95.71,95.71,95.65,95.67,1400.0,89.2112,89.2112,89.1552,89.1739,1400.0
2018-04-03 13:00:00,95.69,95.69,95.49,95.62,8915.0,89.1925,89.1925,89.0061,89.1273,8915.0
2018-04-03 13:05:00,95.67,95.78,95.61,95.65,2592.0,89.1739,89.2764,89.118,89.1552,2592.0
2018-04-03 13:10:00,95.69,95.8,95.62,95.62,4889.0,89.1925,89.2951,89.1273,89.1273,4889.0
2018-04-03 13:15:00,95.6,95.7,95.59,95.7,800.0,89.1086,89.2018,89.0993,89.2018,800.0
2018-04-03 13:20:00,95.8,95.92,95.78,95.85,1900.0,89.2951,89.4069,89.2764,89.3417,1900.0
2018-04-03 13:25:00,96.03,96.13,96.03,96.11,1600.0,89.5094,89.6026,89.5094,89.584,1600.0
2018-04-03 13:30:00,96.16,96.2,96.05,96.05,1300.0,89.6306,89.6679,89.5281,89.5281,1300.0
2018-04-03 13:35:00,95.9,95.91,95.83,95.87,2525.0,89.3883,89.3976,89.323,89.3603,2525.0
2018-04-03 13:40:00,95.86,96.01,95.86,95.93,1100.0,89.351,89.4908,89.351,89.4162,1100.0
2018-04-03 13:45:00,95.92,95.92,95.71,95.73,2938.0,89.4069,89.4069,89.2112,89.2298,2938.0
2018-04-03 13:50:00,95.71,95.92,95.71,95.92,1500.0,89.2112,89.4069,89.2112,89.4069,1500.0
2018-04-03 13:55:00,96.0,96.07,96.0,96.06,1958.0,89.4815,89.5467,89.4815,89.5374,1958.0
2018-04-03 14:00:00,95.99,96.02,95.87,95.98,1892.0,89.4722,89.5001,89.3603,89.4628,1892.0
2018-04-03 14:05:00,96.04,96.04,95.79,95.8,3060.0,89.5188,89.5188,89.2857,89.2951,3060.0
2018-04-03 14:10:00,95.8,95.8,95.66,95.75,1900.0,89.2951,89.2951,89.1646,89.2484,1900.0
2018-04-03 14:15:00,95.65,95.7,95.6,95.7,2500.0,89.1552,89.2018,89.1086,89.2018,2500.0
2018-04-03 14:20:00,95.74,95.92,95.74,95.88,777.0,89.2391,89.4069,89.2391,89.3696,777.0
2018-04-03 14:25:00,95.86,95.86,95.68,95.69,2527.0,89.351,89.351,89.1832,89.1925,2527.0
2018-04-03 14:30:00,95.74,95.74,95.5,95.61,8924.0,89.2391,89.2391,89.0154,89.118,8924.0
2018-04-03 14:35:00,95.56,95.69,95.56,95.65,2592.0,89.0714,89.1925,89.0714,89.1552,2592.0
2018-04-03 14:40:00,95.73,95.81,95.51,95.56,10231.0,89.2298,89.3044,89.0247,89.0714,10231.0
2018-04-03 14:45:00,95.59,96.27,95.59,96.27,6146.0,89.0993,89.7331,89.0993,89.7331,6146.0
2018-04-03 14:50:00,96.24,96.24,96.05,96.05,1400.0,89.7052,89.7052,89.5281,89.5281,1400.0
2018-04-03 14:55:00,96.04,96.39,96.03,96.35,2000.0,89.5188,89.845,89.5094,89.8077,2000.0
2018-04-03 15:00:00,96.31,96.59,96.26,96.49,3638.0,89.7704,90.0314,89.7238,89.9382,3638.0
2018-04-03 15:05:00,96.54,97.05,96.54,97.03,5622.0,89.9848,90.4602,89.9848,90.4415,5622.0
2018-04-03 15:10:00,96.96,97.1,96.73,96.73,9104.0,90.3763,90.5068,90.1619,90.1619,9104.0
2018-04-03 15:15:00,96.7,96.95,96.66,96.93,3709.0,90.1339,90.367,90.0967,90.3483,3709.0
2018-04-03 15:20:00,96.97,97.04,96.85,97.0,4316.0,90.3856,90.4509,90.2738,90.4136,4316.0
2018-04-03 15:25:00,97.02,97.2,97.0,97.2,5302.0,90.4322,90.6,90.4136,90.6,5302.0
2018-04-03 15:30:00,97.23,97.23,96.82,96.82,8374.0,90.628,90.628,90.2458,90.2458,8374.0
2018-04-03 15:35:00,96.79,96.8,96.6,96.79,8585.0,90.2178,90.2272,90.0407,90.2178,8585.0
2018-04-03 15:40:00,96.8,96.95,96.77,96.9,9339.0,90.2272,90.367,90.1992,90.3204,9339.0
2018-04-03 15:45:00,96.94,97.08,96.82,96.83,13687.0,90.3576,90.4881,90.2458,90.2551,13687.0
2018-04-03 15:50:00,96.84,96.96,96.78,96.79,14686.0,90.2644,90.3763,90.2085,90.2178,14686.0
2018-04-03 15:55:00,96.82,96.96,96.78,96.91,28999.0,90.2458,90.3763,90.2085,90.3297,28999.0
2018-04-04 09:30:00,94.35,94.86,94.35,94.56,26970.0,87.9435,88.4189,87.9435,88.1393,26970.0
2018-04-04 09:35:00,94.68,95.13,94.38,94.45,14020.0,88.2511,88.6705,87.9715,88.0367,14020.0
2018-04-04 09:40:00,94.52,94.55,94.16,94.31,9228.0,88.102,88.1299,87.7664,87.9062,9228.0
2018-04-04 09:45:00,94.34,94.37,93.08,93.33,24517.0,87.9342,87.9622,86.7597,86.9928,24517.0
2018-04-04 09:50:00,93.38,93.47,93.31,93.41,7801.0,87.0394,87.1233,86.9741,87.0673,7801.0
2018-04-04 09:55:00,93.43,93.69,93.37,93.58,8046.0,87.086,87.3283,87.0301,87.2258,8046.0
2018-04-04 10:00:00,93.67,93.67,93.2,93.36,11463.0,87.3097,87.3097,86.8716,87.0207,11463.0
2018-04-04 10:05:00,93.37,93.64,93.33,93.58,6933.0,87.0301,87.2817,86.9928,87.2258,6933.0
2018-04-04 10:10:00,93.57,93.82,93.57,93.82,5139.0,87.2165,87.4495,87.2165,87.4495,5139.0
2018-04-04 10:15:00,93.8,93.83,93.56,93.73,7108.0,87.4309,87.4588,87.2072,87.3656,7108.0
2018-04-04 10:20:00,93.65,93.69,93.47,93.55,3250.0,87.291,87.3283,87.1233,87.1978,3250.0
2018-04-04 10:25:00,93.63,93.72,93.44,93.44,7149.0,87.2724,87.3563,87.0953,87.0953,7149.0
2018-04-04 10:30:00,93.46,93.57,93.3,93.42,4722.0,87.1139,87.2165,86.9648,87.0767,4722.0
2018-04-04 10:35:00,93.47,93.61,93.31,93.61,10152.0,87.1233,87.2538,86.9741,87.2538,10152.0
2018-04-04 10:40:00,93.58,93.58,93.31,93.31,10344.0,87.2258,87.2258,86.9741,86.9741,10344.0
2018-04-04 10:45:00,93.33,93.75,93.33,93.66,10478.0,86.9928,87.3843,86.9928,87.3004,10478.0
2018-04-04 10:50:00,93.65,93.81,93.64,93.78,9057.0,87.291,87.4402,87.2817,87.4122,9057.0
2018-04-04 10:55:00,93.74,93.87,93.56,93.87,7154.0,87.3749,87.4961,87.2072,87.4961,7154.0
2018-04-04 11:00:00,93.84,93.84,93.48,93.48,11311.0,87.4681,87.4681,87.1326,87.1326,11311.0
2018-04-04 11:05:00,93.52,93.65,93.41,93.65,25644.0,87.1699,87.291,87.0673,87.291,25644.0
2018-04-04 11:10:00,93.65,93.86,93.6,93.66,6333.0,87.291,87.4868,87.2444,87.3004,6333.0
2018-04-04 11:15:00,93.59,94.16,93.59,94.15,13830.0,87.2351,87.7664,87.2351,87.7571,13830.0
2018-04-04 11:20:00,94.1,94.28,94.08,94.14,5813.0,87.7105,87.8783,87.6918,87.7478,5813.0
2018-04-04 11:25:00,94.23,94.25,93.98,94.11,9977.0,87.8317,87.8503,87.5986,87.7198,9977.0
2018-04-04 11:30:00,94.06,94.52,94.04,94.35,20061.0,87.6732,88.102,87.6546,87.9435,20061.0
2018-04-04 11:35:00,94.29,94.29,94.09,94.15,17121.0,87.8876,87.8876,87.7012,87.7571,17121.0
2018-04-04 11:40:00,94.12,94.13,93.93,93.93,12112.0,87.7291,87.7384,87.552,87.552,12112.0
2018-04-04 11:45:00,93.89,94.1,93.83,94.07,3982.0,87.5147,87.7105,87.4588,87.6825,3982.0
2018-04-04 11:50:00,93.98,94.03,93.77,93.77,9130.0,87.5986,87.6452,87.4029,87.4029,9130.0
2018-04-04 11:55:00,93.89,94.0,93.89,94.0,2026.0,87.5147,87.6173,87.5147,87.6173,2026.0
2018-04-04 12:00:00,94.02,94.05,93.9,93.94,2139.0,87.6359,87.6639,87.5241,87.5614,2139.0
2018-04-04 12:05:00,93.9,94.16,93.89,94.16,2100.0,87.5241,87.7664,87.5147,87.7664,2100.0
2018-04-04 12:10:00,94.24,94.33,94.21,94.32,2601.0,87.841,87.9249,87.813,87.9155,2601.0
2018-04-04 12:15:00,94.26,94.26,94.15,94.15,1802.0,87.8596,87.8596,87.7571,87.7571,1802.0
2018-04-04 12:20:00,94.13,94.31,94.07,94.29,5735.0,87.7384,87.9062,87.6825,87.8876,5735.0
2018-04-04 12:25:00,94.3,94.38,94.26,94.26,2641.0,87.8969,87.9715,87.8596,87.8596,2641.0
2018-04-04 12:30:00,94.27,94.31,94.17,94.21,4962.0,87.8689,87.9062,87.7757,87.813,4962.0
2018-04-04 12:35:00,94.26,94.49,94.24,94.49,24043.0,87.8596,88.074,87.841,88.074,24043.0
2018-04-04 12:40:00,94.52,94.53,94.34,94.46,4454.0,88.102,88.1113,87.9342,88.046,4454.0
2018-04-04 12:45:00,94.54,94.6,94.47,94.52,2191.0,88.1206,88.1765,88.0554,88.102,2191.0
2018-04-04 12:50:00,94.42,94.42,94.31,94.36,2501.0,88.0088,88.0088,87.9062,87.9528,2501.0
2018-04-04 12:55:00,94.34,94.46,94.32,94.32,3212.0,87.9342,88.046,87.9155,87.9155,3212.0
2018-04-04 13:00:00,94.35,94.36,94.26,94.26,1838.0,87.9435,87.9528,87.8596,87.8596,1838.0
2018-04-04 13:05:00,94.23,94.26,94.14,94.14,2777.0,87.8317,87.8596,87.7478,87.7478,2777.0
2018-04-04 13:10:00,94.07,94.15,94.07,94.15,1955.0,87.6825,87.7571,87.6825,87.7571,1955.0
2018-04-04 13:15:00,94.12,94.15,94.05,94.05,1300.0,87.7291,87.7571,87.6639,87.6639,1300.0
2018-04-04 13:20:00,94.0,94.05,93.88,93.88,3200.0,87.6173,87.6639,87.5054,87.5054,3200.0
2018-04-04 13:25:00,93.84,94.03,93.84,93.99,2480.0,87.4681,87.6452,87.4681,87.608,2480.0
2018-04-04 13:30:00,93.96,93.96,93.88,93.93,2300.0,87.58,87.58,87.5054,87.552,2300.0
2018-04-04 13:35:00,93.89,94.07,93.89,94.07,2840.0,87.5147,87.6825,87.5147,87.6825,2840.0
2018-04-04 13:40:00,94.2,94.3,94.18,94.25,3626.0,87.8037,87.8969,87.7851,87.8503,3626.0
2018-04-04 13:45:00,94.23,94.23,94.08,94.08,3042.0,87.8317,87.8317,87.6918,87.6918,3042.0
2018-04-04 13:50:00,94.07,94.07,93.97,94.01,3808.0,87.6825,87.6825,87.5893,87.6266,3808.0
2018-04-04 13:55:00,94.03,94.15,94.03,94.15,1720.0,87.6452,87.7571,87.6452,87.7571,1720.0
2018-04-04 14:00:00,94.27,94.29,94.26,94.29,600.0,87.8689,87.8876,87.8596,87.8876,600.0
2018-04-04 14:05:00,94.33,94.44,94.31,94.37,2403.0,87.9249,88.0274,87.9062,87.9622,2403.0
2018-04-04 14:10:00,94.37,94.54,94.37,94.54,2953.0,87.9622,88.1206,87.9622,88.1206,2953.0
2018-04-04 14:15:00,94.55,94.75,94.52,94.69,4307.0,88.1299,88.3164,88.102,88.2604,4307.0
2018-04-04 14:20:00,94.68,94.89,94.68,94.84,3200.0,88.2511,88.4468,88.2511,88.4002,3200.0
2018-04-04 14:25:00,94.85,94.85,94.68,94.78,13065.0,88.4096,88.4096,88.2511,88.3443,13065.0
2018-04-04 14:30:00,94.83,94.86,94.73,94.74,17377.0,88.3909,88.4189,88.2977,88.307,17377.0
2018-04-04 14:35:00,94.77,94.88,94.75,94.8,22136.0,88.335,88.4375,88.3164,88.363,22136.0
2018-04-04 14:40:00,94.8,95.36,94.79,95.32,9169.0,88.363,88.8849,88.3536,88.8476,9169.0
2018-04-04 14:45:00,95.34,95.34,95.1,95.17,4329.0,88.8663,88.8663,88.6426,88.7078,4329.0
2018-04-04 14:50:00,95.21,95.31,95.21,95.26,3175.0,88.7451,88.8383,88.7451,88.7917,3175.0
2018-04-04 14:55:00,95.25,95.37,95.14,95.37,3224.0,88.7824,88.8943,88.6799,88.8943,3224.0
2018-04-04 15:00:00,95.32,95.65,95.32,95.56,4714.0,88.8476,89.1552,88.8476,89.0714,4714.0
2018-04-04 15:05:00,95.58,95.62,95.51,95.58,5028.0,89.09,89.1273,89.0247,89.09,5028.0
2018-04-04 15:10:00,95.55,95.55,95.43,95.43,5611.0,89.062,89.062,88.9502,88.9502,5611.0
2018-04-04 15:15:00,95.41,95.51,95.41,95.48,7078.0,88.9315,89.0247,88.9315,88.9968,7078.0
2018-04-04 15:20:00,95.49,95.85,95.49,95.83,9224.0,89.0061,89.3417,89.0061,89.323,9224.0
2018-04-04 15:25:00,95.82,95.89,95.7,95.7,8119.0,89.3137,89.3789,89.2018,89.2018,8119.0
2018-04-04 15:30:00,95.7,95.85,95.7,95.81,12579.0,89.2018,89.3417,89.2018,89.3044,12579.0
2018-04-04 15:35:00,95.83,95.97,95.8,95.97,26921.0,89.323,89.4535,89.2951,89.4535,26921.0
2018-04-04 15:40:00,95.98,96.17,95.94,96.0,20413.0,89.4628,89.6399,89.4255,89.4815,20413.0
2018-04-04 15:45:00,96.0,96.13,95.93,95.99,34914.0,89.4815,89.6026,89.4162,89.4722,34914.0
2018-04-04 15:50:00,96.0,96.13,96.0,96.04,32914.0,89.4815,89.6026,89.4815,89.5188,32914.0
2018-04-04 15:55:00,96.06,96.1,95.84,95.85,32893.0,89.5374,89.5747,89.3323,89.3417,32893.0
2018-04-05 09:30:00,94.51,94.75,93.61,94.47,34578.0,88.0926,88.3164,87.2538,88.0554,34578.0
2018-04-05 09:35:00,94.47,94.58,94.23,94.43,20014.0,88.0554,88.1579,87.8317,88.0181,20014.0
2018-04-05 09:40:00,94.44,95.47,94.44,95.28,23374.0,88.0274,88.9875,88.0274,88.8104,23374.0
2018-04-05 09:45:00,95.34,95.83,95.3,95.46,25288.0,88.8663,89.323,88.829,88.9781,25288.0
2018-04-05 09:50:00,95.45,95.61,95.37,95.5,15928.0,88.9688,89.118,88.8943,89.0154,15928.0
2018-04-05 09:55:00,95.52,95.73,95.35,95.67,14507.0,89.0341,89.2298,88.8756,89.1739,14507.0
2018-04-05 10:00:00,95.67,95.74,95.46,95.46,3000.0,89.1739,89.2391,88.9781,88.9781,3000.0
2018-04-05 10:05:00,95.49,95.57,95.41,95.44,4500.0,89.0061,89.0807,88.9315,88.9595,4500.0
2018-04-05 10:10:00,95.49,95.72,95.49,95.7,1231.0,89.0061,89.2205,89.0061,89.2018,1231.0
2018-04-05 10:15:00,95.66,95.71,95.55,95.55,4932.0,89.1646,89.2112,89.062,89.062,4932.0
2018-04-05 10:20:00,95.52,95.52,95.44,95.47,900.0,89.0341,89.0341,88.9595,88.9875,900.0
2018-04-05 10:25:00,95.5,95.51,95.24,95.24,4162.0,89.0154,89.0247,88.7731,88.7731,4162.0
2018-04-05 10:30:00,95.39,95.65,95.39,95.6,2700.0,88.9129,89.1552,88.9129,89.1086,2700.0
2018-04-05 10:35:00,95.53,95.58,95.38,95.4,8560.0,89.0434,89.09,88.9036,88.9222,8560.0
2018-04-05 10:40:00,95.47,95.49,95.31,95.38,5962.0,88.9875,89.0061,88.8383,88.9036,5962.0
2018-04-05 10:45:00,95.52,95.52,95.33,95.4,3576.0,89.0341,89.0341,88.857,88.9222,3576.0
2018-04-05 10:50:00,95.43,95.51,95.43,95.45,4016.0,88.9502,89.0247,88.9502,88.9688,4016.0
2018-04-05 10:55:00,95.5,95.78,95.5,95.68,5300.0,89.0154,89.2764,89.0154,89.1832,5300.0
2018-04-05 11:00:00,95.73,96.07,95.73,96.06,4709.0,89.2298,89.5467,89.2298,89.5374,4709.0
2018-04-05 11:05:00,95.98,96.16,95.94,96.08,3157.0,89.4628,89.6306,89.4255,89.556,3157.0
2018-04-05 11:10:00,96.16,96.2,95.94,95.94,5857.0,89.6306,89.6679,89.4255,89.4255,5857.0
2018-04-05 11:15:00,95.98,95.99,95.7,95.7,2372.0,89.4628,89.4722,89.2018,89.2018,2372.0
2018-04-05 11:20:00,95.74,95.91,95.71,95.91,2707.0,89.2391,89.3976,89.2112,89.3976,2707.0
2018-04-05 11:25:00,95.95,96.05,95.91,96.01,2973.0,89.4349,89.5281,89.3976,89.4908,2973.0
2018-04-05 11:30:00,96.0,96.27,95.96,96.25,5877.0,89.4815,89.7331,89.4442,89.7145,5877.0
2018-04-05 11:35:00,96.24,96.27,96.13,96.15,7422.0,89.7052,89.7331,89.6026,89.6213,7422.0
2018-04-05 11:40:00,96.14,96.14,96.01,96.07,3925.0,89.612,89.612,89.4908,89.5467,3925.0
2018-04-05 11:45:00,96.05,96.05,95.96,96.0,1500.0,89.5281,89.5281,89.4442,89.4815,1500.0
2018-04-05 11:50:00,96.04,96.17,96.0,96.12,5899.0,89.5188,89.6399,89.4815,89.5933,5899.0
2018-04-05 11:55:00,96.11,96.12,95.92,96.06,4933.0,89.584,89.5933,89.4069,89.5374,4933.0
2018-04-05 12:00:00,96.02,96.07,96.01,96.01,2300.0,89.5001,89.5467,89.4908,89.4908,2300.0
2018-04-05 12:05:00,96.04,96.04,95.89,95.89,1983.0,89.5188,89.5188,89.3789,89.3789,1983.0
2018-04-05 12:10:00,95.88,95.89,95.83,95.88,6738.0,89.3696,89.3789,89.323,89.3696,6738.0
2018-04-05 12:15:00,95.86,95.86,95.6,95.61,2400.0,89.351,89.351,89.1086,89.118,2400.0
2018-04-05 12:20:00,95.57,95.69,95.57,95.64,7010.0,89.0807,89.1925,89.0807,89.1459,7010.0
2018-04-05 12:25:00,95.7,95.98,95.7,95.89,3500.0,89.2018,89.4628,89.2018,89.3789,3500.0
2018-04-05 12:30:00,95.92,95.92,95.71,95.77,2511.0,89.4069,89.4069,89.2112,89.2671,2511.0
2018-04-05 12:35:00,95.76,95.78,95.65,95.78,2928.0,89.2578,89.2764,89.1552,89.2764,2928.0
2018-04-05 12:40:00,95.78,95.83,95.69,95.69,3100.0,89.2764,89.323,89.1925,89.1925,3100.0
2018-04-05 12:45:00,95.69,95.74,95.66,95.73,4799.0,89.1925,89.2391,89.1646,89.2298,4799.0
2018-04-05 12:50:00,95.74,95.74,95.67,95.67,2443.0,89.2391,89.2391,89.1739,89.1739,2443.0
2018-04-05 12:55:00,95.69,95.73,95.66,95.73,2719.0,89.1925,89.2298,89.1646,89.2298,2719.0
2018-04-05 13:00:00,95.74,95.93,95.74,95.9,6608.0,89.2391,89.4162,89.2391,89.3883,6608.0
2018-04-05 13:05:00,95.87,95.93,95.85,95.93,3320.0,89.3603,89.4162,89.3417,89.4162,3320.0
2018-04-05 13:10:00,95.88,95.89,95.71,95.76,3386.0,89.3696,89.3789,89.2112,89.2578,3386.0
2018-04-05 13:15:00,95.69,95.69,95.59,95.61,600.0,89.1925,89.1925,89.0993,89.118,600.0
2018-04-05 13:20:00,95.64,95.65,95.42,95.46,3513.0,89.1459,89.1552,88.9409,88.9781,3513.0
2018-04-05 13:25:00,95.43,95.49,95.41,95.44,3073.0,88.9502,89.0061,88.9315,88.9595,3073.0
2018-04-05 13:30:00,95.43,95.53,95.41,95.53,3553.0,88.9502,89.0434,88.9315,89.0434,3553.0
2018-04-05 13:35:00,95.5,95.6,95.38,95.38,4568.0,89.0154,89.1086,88.9036,88.9036,4568.0
2018-04-05 13:40:00,95.34,95.34,95.08,95.25,3166.0,88.8663,88.8663,88.6239,88.7824,3166.0
2018-04-05 13:45:00,95.22,95.3,95.09,95.3,7762.0,88.7544,88.829,88.6333,88.829,7762.0
2018-04-05 13:50:00,95.26,95.53,95.26,95.42,4001.0,88.7917,89.0434,88.7917,88.9409,4001.0
2018-04-05 13:55:00,95.44,95.47,95.33,95.38,4549.0,88.9595,88.9875,88.857,88.9036,4549.0
2018-04-05 14:00:00,95.41,95.49,95.37,95.43,3816.0,88.9315,89.0061,88.8943,88.9502,3816.0
2018-04-05 14:05:00,95.41,95.42,95.16,95.16,2418.0,88.9315,88.9409,88.6985,88.6985,2418.0
2018-04-05 14:10:00,95.19,95.3,95.15,95.24,5415.0,88.7265,88.829,88.6892,88.7731,5415.0
2018-04-05 14:15:00,95.26,95.41,95.25,95.41,4299.0,88.7917,88.9315,88.7824,88.9315,4299.0
2018-04-05 14:20:00,95.47,95.47,95.26,95.31,3235.0,88.9875,88.9875,88.7917,88.8383,3235.0
2018-04-05 14:25:00,95.27,95.33,95.23,95.23,4632.0,88.801,88.857,88.7638,88.7638,4632.0
2018-04-05 14:30:00,95.28,95.49,95.23,95.49,4110.0,88.8104,89.0061,88.7638,89.0061,4110.0
2018-04-05 14:35:00,95.48,95.5,95.43,95.44,5243.0,88.9968,89.0154,88.9502,88.9595,5243.0
2018-04-05 14:40:00,95.49,95.49,95.36,95.49,2200.0,89.0061,89.0061,88.8849,89.0061,2200.0
2018-04-05 14:45:00,95.54,95.61,95.53,95.53,2011.0,89.0527,89.118,89.0434,89.0434,2011.0
2018-04-05 14:50:00,95.53,95.57,95.51,95.54,4601.0,89.0434,89.0807,89.0247,89.0527,4601.0
2018-04-05 14:55:00,95.54,95.65,95.46,95.65,5930.0,89.0527,89.1552,88.9781,89.1552,5930.0
2018-04-05 15:00:00,95.65,95.65,95.5,95.51,5585.0,89.1552,89.1552,89.0154,89.0247,5585.0
2018-04-05 15:05:00,95.5,95.72,95.48,95.72,8695.0,89.0154,89.2205,88.9968,89.2205,8695.0
2018-04-05 15:10:00,95.7,95.76,95.62,95.62,7921.0,89.2018,89.2578,89.1273,89.1273,7921.0
2018-04-05 15:15:00,95.65,95.67,95.52,95.52,8842.0,89.1552,89.1739,89.0341,89.0341,8842.0
2018-04-05 15:20:00,95.54,95.56,95.47,95.49,8031.0,89.0527,89.0714,88.9875,89.0061,8031.0
2018-04-05 15:25:00,95.49,95.52,95.36,95.4,7400.0,89.0061,89.0341,88.8849,88.9222,7400.0
2018-04-05 15:30:00,95.45,95.45,95.32,95.32,8546.0,88.9688,88.9688,88.8476,88.8476,8546.0
2018-04-05 15:35:00,95.34,95.44,95.3,95.32,9563.0,88.8663,88.9595,88.829,88.8476,9563.0
2018-04-05 15:40:00,95.31,95.43,95.31,95.43,18879.0,88.8383,88.9502,88.8383,88.9502,18879.0
2018-04-05 15:45:00,95.45,95.48,95.4,95.46,28026.0,88.9688,88.9968,88.9222,88.9781,28026.0
2018-04-05 15:50:00,95.47,95.49,95.37,95.37,26877.0,88.9875,89.0061,88.8943,88.8943,26877.0
2018-04-05 15:55:00,95.38,95.38,95.18,95.22,60287.0,88.9036,88.9036,88.7172,88.7544,60287.0
2018-04-06 09:30:00,94.98,95.42,94.72,95.39,22307.0,88.5307,88.9409,88.2884,88.9129,22307.0
2018-04-06 09:35:00,95.4,95.59,95.3,95.48,7700.0,88.9222,89.0993,88.829,88.9968,7700.0
2018-04-06 09:40:00,95.4,95.5,95.2,95.41,5550.0,88.9222,89.0154,88.7358,88.9315,5550.0
2018-04-06 09:45:00,95.33,95.56,95.23,95.56,2000.0,88.857,89.0714,88.7638,89.0714,2000.0
2018-04-06 09:50:00,95.59,96.02,95.44,95.78,20934.0,89.0993,89.5001,88.9595,89.2764,20934.0
2018-04-06 09:55:00,95.86,95.86,95.58,95.6,10500.0,89.351,89.351,89.09,89.1086,10500.0
2018-04-06 10:00:00,95.68,95.87,95.67,95.75,3845.0,89.1832,89.3603,89.1739,89.2484,3845.0
2018-04-06 10:05:00,95.72,95.72,95.56,95.65,2850.0,89.2205,89.2205,89.0714,89.1552,2850.0
2018-04-06 10:10:00,95.66,95.67,95.43,95.67,3711.0,89.1646,89.1739,88.9502,89.1739,3711.0
2018-04-06 10:15:00,95.65,95.75,95.51,95.73,2100.0,89.1552,89.2484,89.0247,89.2298,2100.0
2018-04-06 10:20:00,95.75,95.92,95.75,95.75,2327.0,89.2484,89.4069,89.2484,89.2484,2327.0
2018-04-06 10:25:00,95.66,95.83,95.54,95.55,7054.0,89.1646,89.323,89.0527,89.062,7054.0
2018-04-06 10:30:00,95.53,95.55,95.41,95.41,1100.0,89.0434,89.062,88.9315,88.9315,1100.0
2018-04-06 10:35:00,95.36,95.42,95.32,95.35,1400.0,88.8849,88.9409,88.8476,88.8756,1400.0
2018-04-06 10:40:00,95.33,95.33,95.18,95.18,4310.0,88.857,88.857,88.7172,88.7172,4310.0
2018-04-06 10:45:00,95.2,95.2,94.96,95.11,5500.0,88.7358,88.7358,88.5121,88.6519,5500.0
2018-04-06 10:50:00,95.07,95.13,95.04,95.04,1450.0,88.6146,88.6705,88.5867,88.5867,1450.0
2018-04-06 10:55:00,95.18,95.32,95.13,95.21,2130.0,88.7172,88.8476,88.6705,88.7451,2130.0
2018-04-06 11:00:00,95.12,95.12,94.88,94.98,2438.0,88.6612,88.6612,88.4375,88.5307,2438.0
2018-04-06 11:05:00,94.92,95.02,94.89,95.02,1149.0,88.4748,88.568,88.4468,88.568,1149.0
2018-04-06 11:10:00,95.07,95.38,95.07,95.17,4550.0,88.6146,88.9036,88.6146,88.7078,4550.0
2018-04-06 11:15:00,95.19,95.29,95.07,95.17,2430.0,88.7265,88.8197,88.6146,88.7078,2430.0
2018-04-06 11:20:00,95.24,95.3,94.95,94.97,4902.0,88.7731,88.829,88.5028,88.5214,4902.0
2018-04-06 11:25:00,95.04,95.31,95.04,95.27,3842.0,88.5867,88.8383,88.5867,88.801,3842.0
2018-04-06 11:30:00,95.28,95.47,95.25,95.38,3500.0,88.8104,88.9875,88.7824,88.9036,3500.0
2018-04-06 11:35:00,95.38,95.38,95.25,95.3,4675.0,88.9036,88.9036,88.7824,88.829,4675.0
2018-04-06 11:40:00,95.32,95.32,95.14,95.14,3700.0,88.8476,88.8476,88.6799,88.6799,3700.0
2018-04-06 11:45:00,95.12,95.12,94.93,94.93,2000.0,88.6612,88.6612,88.4841,88.4841,2000.0
2018-04-06 11:50:00,94.95,95.16,94.95,95.0,2497.0,88.5028,88.6985,88.5028,88.5494,2497.0
2018-04-06 11:55:00,95.09,95.21,95.09,95.19,1101.0,88.6333,88.7451,88.6333,88.7265,1101.0
2018-04-06 12:00:00,95.15,95.18,94.97,94.99,2013.0,88.6892,88.7172,88.5214,88.5401,2013.0
2018-04-06 12:05:00,94.93,95.02,94.9,94.93,2800.0,88.4841,88.568,88.4562,88.4841,2800.0
2018-04-06 12:10:00,94.97,94.97,94.79,94.79,1800.0,88.5214,88.5214,88.3536,88.3536,1800.0
2018-04-06 12:15:00,94.84,94.89,94.69,94.69,1217.0,88.4002,88.4468,88.2604,88.2604,1217.0
2018-04-06 12:20:00,94.67,94.74,94.64,94.74,2415.0,88.2418,88.307,88.2138,88.307,2415.0
2018-04-06 12:25:00,94.73,94.74,94.63,94.63,2000.0,88.2977,88.307,88.2045,88.2045,2000.0
2018-04-06 12:30:00,94.58,94.86,94.56,94.71,3943.0,88.1579,88.4189,88.1393,88.2791,3943.0
2018-04-06 12:35:00,94.71,94.9,94.71,94.9,2109.0,88.2791,88.4562,88.2791,88.4562,2109.0
2018-04-06 12:40:00,94.95,95.12,94.94,94.98,2000.0,88.5028,88.6612,88.4934,88.5307,2000.0
2018-04-06 12:45:00,94.95,95.03,94.9,95.03,1847.0,88.5028,88.5773,88.4562,88.5773,1847.0
2018-04-06 12:50:00,94.96,95.15,94.95,95.15,800.0,88.5121,88.6892,88.5028,88.6892,800.0
2018-04-06 12:55:00,95.21,95.28,95.18,95.18,4920.0,88.7451,88.8104,88.7172,88.7172,4920.0
2018-04-06 13:00:00,95.18,95.18,95.05,95.09,1410.0,88.7172,88.7172,88.596,88.6333,1410.0
2018-04-06 13:05:00,94.96,94.98,94.85,94.9,3053.0,88.5121,88.5307,88.4096,88.4562,3053.0
2018-04-06 13:10:00,94.8,94.85,94.65,94.65,2363.0,88.363,88.4096,88.2231,88.2231,2363.0
2018-04-06 13:15:00,94.77,94.78,94.65,94.69,1551.0,88.335,88.3443,88.2231,88.2604,1551.0
2018-04-06 13:20:00,94.73,94.75,94.62,94.69,1500.0,88.2977,88.3164,88.1952,88.2604,1500.0
2018-04-06 13:25:00,94.74,95.01,94.74,94.97,5446.0,88.307,88.5587,88.307,88.5214,5446.0
2018-04-06 13:30:00,94.98,95.05,94.86,94.86,2705.0,88.5307,88.596,88.4189,88.4189,2705.0
2018-04-06 13:35:00,94.76,94.9,94.72,94.72,2001.0,88.3257,88.4562,88.2884,88.2884,2001.0
2018-04-06 13:40:00,94.7,94.78,94.6,94.77,2700.0,88.2697,88.3443,88.1765,88.335,2700.0
2018-04-06 13:45:00,94.69,94.75,94.39,94.39,3700.0,88.2604,88.3164,87.9808,87.9808,3700.0
2018-04-06 13:50:00,94.45,94.45,94.26,94.26,4660.0,88.0367,88.0367,87.8596,87.8596,4660.0
2018-04-06 13:55:00,94.31,94.39,94.23,94.23,1700.0,87.9062,87.9808,87.8317,87.8317,1700.0
2018-04-06 14:00:00,94.09,94.18,94.06,94.12,4626.0,87.7012,87.7851,87.6732,87.7291,4626.0
2018-04-06 14:05:00,94.19,94.19,93.93,93.97,2622.0,87.7944,87.7944,87.552,87.5893,2622.0
2018-04-06 14:10:00,94.0,94.14,94.0,94.05,1953.0,87.6173,87.7478,87.6173,87.6639,1953.0
2018-04-06 14:15:00,94.06,94.06,93.9,93.9,4997.0,87.6732,87.6732,87.5241,87.5241,4997.0
2018-04-06 14:20:00,93.92,94.08,93.91,93.93,3278.0,87.5427,87.6918,87.5334,87.552,3278.0
2018-04-06 14:25:00,93.97,93.98,93.69,93.81,3950.0,87.5893,87.5986,87.3283,87.4402,3950.0
2018-04-06 14:30:00,93.76,93.9,93.61,93.61,4746.0,87.3936,87.5241,87.2538,87.2538,4746.0
2018-04-06 14:35:00,93.64,93.68,93.42,93.43,5800.0,87.2817,87.319,87.0767,87.086,5800.0
2018-04-06 14:40:00,93.38,93.69,93.38,93.65,5359.0,87.0394,87.3283,87.0394,87.291,5359.0
2018-04-06 14:45:00,93.55,93.59,93.35,93.42,1800.0,87.1978,87.2351,87.0114,87.0767,1800.0
2018-04-06 14:50:00,93.34,93.47,93.13,93.39,7710.0,87.0021,87.1233,86.8064,87.0487,7710.0
2018-04-06 14:55:00,93.34,93.34,93.01,93.1,4931.0,87.0021,87.0021,86.6945,86.7784,4931.0
2018-04-06 15:00:00,93.2,93.36,93.03,93.03,5857.0,86.8716,87.0207,86.7131,86.7131,5857.0
2018-04-06 15:05:00,93.04,93.18,92.92,93.16,6614.0,86.7225,86.853,86.6106,86.8343,6614.0
2018-04-06 15:10:00,93.22,93.44,93.22,93.44,4001.0,86.8902,87.0953,86.8902,87.0953,4001.0
2018-04-06 15:15:00,93.5,93.59,93.37,93.37,3701.0,87.1512,87.2351,87.0301,87.0301,3701.0
2018-04-06 15:20:00,93.41,93.55,93.38,93.41,6300.0,87.0673,87.1978,87.0394,87.0673,6300.0
2018-04-06 15:25:00,93.41,93.42,93.19,93.23,7062.0,87.0673,87.0767,86.8623,86.8996,7062.0
2018-04-06 15:30:00,93.21,93.54,93.2,93.49,8451.0,86.8809,87.1885,86.8716,87.1419,8451.0
2018-04-06 15:35:00,93.46,93.61,93.4,93.61,9934.0,87.1139,87.2538,87.058,87.2538,9934.0
2018-04-06 15:40:00,93.64,93.81,93.62,93.72,8411.0,87.2817,87.4402,87.2631,87.3563,8411.0
2018-04-06 15:45:00,93.73,93.75,93.46,93.47,9639.0,87.3656,87.3843,87.1139,87.1233,9639.0
2018-04-06 15:50:00,93.49,93.83,93.47,93.71,24902.0,87.1419,87.4588,87.1233,87.347,24902.0
2018-04-06 15:55:00,93.66,93.74,93.54,93.6,30641.0,87.3004,87.3749,87.1885,87.2444,30641.0
2018-04-09 09:30:00,94.3,94.32,94.08,94.13,4792.0,87.8969,87.9155,87.6918,87.7384,4792.0
2018-04-09 09:35:00,94.64,94.7,94.36,94.62,4300.0,88.2138,88.2697,87.9528,88.1952,4300.0
2018-04-09 09:40:00,94.47,94.74,94.41,94.67,6351.0,88.0554,88.307,87.9994,88.2418,6351.0
2018-04-09 09:45:00,94.68,94.77,94.54,94.77,3750.0,88.2511,88.335,88.1206,88.335,3750.0
2018-04-09 09:50:00,94.77,95.08,94.76,95.05,4180.0,88.335,88.6239,88.3257,88.596,4180.0
2018-04-09 09:55:00,95.02,95.21,94.93,95.1,6259.0,88.568,88.7451,88.4841,88.6426,6259.0
2018-04-09 10:00:00,95.11,95.24,94.99,95.01,6004.0,88.6519,88.7731,88.5401,88.5587,6004.0
2018-04-09 10:05:00,95.0,95.0,94.81,94.84,1825.0,88.5494,88.5494,88.3723,88.4002,1825.0
2018-04-09 10:10:00,94.87,94.88,94.62,94.62,3365.0,88.4282,88.4375,88.1952,88.1952,3365.0
2018-04-09 10:15:00,94.61,94.72,94.51,94.51,2204.0,88.1859,88.2884,88.0926,88.0926,2204.0
2018-04-09 10:20:00,94.53,94.62,94.53,94.58,900.0,88.1113,88.1952,88.1113,88.1579,900.0
2018-04-09 10:25:00,94.57,94.81,94.54,94.72,3400.0,88.1486,88.3723,88.1206,88.2884,3400.0
2018-04-09 10:30:00,94.79,94.99,94.79,94.93,3036.0,88.3536,88.5401,88.3536,88.4841,3036.0
2018-04-09 10:35:00,94.92,94.95,94.83,94.9,2531.0,88.4748,88.5028,88.3909,88.4562,2531.0
2018-04-09 10:40:00,94.88,94.99,94.87,94.99,1300.0,88.4375,88.5401,88.4282,88.5401,1300.0
2018-04-09 10:45:00,94.97,94.97,94.81,94.83,2300.0,88.5214,88.5214,88.3723,88.3909,2300.0
2018-04-09 10:50:00,94.85,94.98,94.85,94.89,1200.0,88.4096,88.5307,88.4096,88.4468,1200.0
2018-04-09 10:55:00,94.81,94.85,94.81,94.85,400.0,88.3723,88.4096,88.3723,88.4096,400.0
2018-04-09 11:00:00,94.81,94.97,94.79,94.95,2100.0,88.3723,88.5214,88.3536,88.5028,2100.0
2018-04-09 11:05:00,94.97,95.01,94.86,94.88,2799.0,88.5214,88.5587,88.4189,88.4375,2799.0
2018-04-09 11:10:00,94.92,95.09,94.92,95.09,1547.0,88.4748,88.6333,88.4748,88.6333,1547.0
2018-04-09 11:15:00,95.15,95.27,95.15,95.24,4401.0,88.6892,88.801,88.6892,88.7731,4401.0
2018-04-09 11:20:00,95.26,95.36,95.21,95.21,4800.0,88.7917,88.8849,88.7451,88.7451,4800.0
2018-04-09 11:25:00,95.2,95.25,95.17,95.25,3100.0,88.7358,88.7824,88.7078,88.7824,3100.0
2018-04-09 11:30:00,95.26,95.43,95.26,95.43,800.0,88.7917,88.9502,88.7917,88.9502,800.0
2018-04-09 11:35:00,95.44,95.47,95.31,95.31,2400.0,88.9595,88.9875,88.8383,88.8383,2400.0
2018-04-09 11:40:00,95.37,95.37,95.35,95.36,458.0,88.8943,88.8943,88.8756,88.8849,458.0
2018-04-09 11:45:00,95.38,95.49,95.38,95.47,4164.0,88.9036,89.0061,88.9036,88.9875,4164.0
2018-04-09 11:50:00,95.45,95.5,95.39,95.43,4216.0,88.9688,89.0154,88.9129,88.9502,4216.0
2018-04-09 11:55:00,95.43,95.45,95.33,95.43,4486.0,88.9502,88.9688,88.857,88.9502,4486.0
2018-04-09 12:00:00,95.47,95.47,95.35,95.4,1065.0,88.9875,88.9875,88.8756,88.9222,1065.0
2018-04-09 12:05:00,95.39,95.51,95.37,95.51,11700.0,88.9129,89.0247,88.8943,89.0247,11700.0
2018-04-09 12:10:00,95.59,95.64,95.59,95.64,500.0,89.0993,89.1459,89.0993,89.1459,500.0
2018-04-09 12:15:00,95.59,95.64,95.53,95.53,3701.0,89.0993,89.1459,89.0434,89.0434,3701.0
2018-04-09 12:20:00,95.57,95.63,95.46,95.47,1460.0,89.0807,89.1366,88.9781,88.9875,1460.0
2018-04-09 12:25:00,95.52,95.52,95.49,95.5,800.0,89.0341,89.0341,89.0061,89.0154,800.0
2018-04-09 12:30:00,95.51,95.55,95.49,95.55,1103.0,89.0247,89.062,89.0061,89.062,1103.0
2018-04-09 12:35:00,95.55,95.64,95.5,95.5,4303.0,89.062,89.1459,89.0154,89.0154,4303.0
2018-04-09 12:40:00,95.5,95.57,95.47,95.57,2478.0,89.0154,89.0807,88.9875,89.0807,2478.0
2018-04-09 12:45:00,95.6,95.66,95.59,95.66,3500.0,89.1086,89.1646,89.0993,89.1646,3500.0
2018-04-09 12:50:00,95.65,95.65,95.51,95.51,2721.0,89.1552,89.1552,89.0247,89.0247,2721.0
2018-04-09 12:55:00,95.49,95.49,95.36,95.43,2200.0,89.0061,89.0061,88.8849,88.9502,2200.0
2018-04-09 13:00:00,95.47,95.58,95.47,95.58,1277.0,88.9875,89.09,88.9875,89.09,1277.0
2018-04-09 13:05:00,95.55,95.63,95.54,95.55,4663.0,89.062,89.1366,89.0527,89.062,4663.0
2018-04-09 13:10:00,95.6,95.6,95.5,95.53,2594.0,89.1086,89.1086,89.0154,89.0434,2594.0
2018-04-09 13:15:00,95.5,95.6,95.48,95.58,1700.0,89.0154,89.1086,88.9968,89.09,1700.0
2018-04-09 13:20:00,95.59,95.6,95.51,95.52,1900.0,89.0993,89.1086,89.0247,89.0341,1900.0
2018-04-09 13:25:00,95.58,95.62,95.55,95.62,1300.0,89.09,89.1273,89.062,89.1273,1300.0
2018-04-09 13:30:00,95.64,95.64,95.58,95.6,4655.0,89.1459,89.1459,89.09,89.1086,4655.0
2018-04-09 13:35:00,95.58,95.62,95.53,95.62,1524.0,89.09,89.1273,89.0434,89.1273,1524.0
2018-04-09 13:40:00,95.57,95.62,95.43,95.51,3854.0,89.0807,89.1273,88.9502,89.0247,3854.0
2018-04-09 13:45:00,95.52,95.64,95.52,95.56,2900.0,89.0341,89.1459,89.0341,89.0714,2900.0
2018-04-09 13:50:00,95.57,95.63,95.55,95.6,5525.0,89.0807,89.1366,89.062,89.1086,5525.0
2018-04-09 13:55:00,95.61,95.66,95.57,95.61,7905.0,89.118,89.1646,89.0807,89.118,7905.0
2018-04-09 14:00:00,95.6,95.6,95.51,95.51,2734.0,89.1086,89.1086,89.0247,89.0247,2734.0
2018-04-09 14:05:00,95.48,95.49,95.46,95.46,600.0,88.9968,89.0061,88.9781,88.9781,600.0
2018-04-09 14:10:00,95.41,95.46,95.3,95.46,5336.0,88.9315,88.9781,88.829,88.9781,5336.0
2018-04-09 14:15:00,95.4,95.52,95.4,95.51,4800.0,88.9222,89.0341,88.9222,89.0247,4800.0
2018-04-09 14:20:00,95.54,95.54,95.4,95.4,2685.0,89.0527,89.0527,88.9222,88.9222,2685.0
2018-04-09 14:25:00,95.4,95.47,95.35,95.41,1700.0,88.9222,88.9875,88.8756,88.9315,1700.0
2018-04-09 14:30:00,95.38,95.55,95.38,95.53,3894.0,88.9036,89.062,88.9036,89.0434,3894.0
2018-04-09 14:35:00,95.52,95.52,95.42,95.5,2007.0,89.0341,89.0341,88.9409,89.0154,2007.0
2018-04-09 14:40:00,95.51,95.51,95.36,95.39,2304.0,89.0247,89.0247,88.8849,88.9129,2304.0
2018-04-09 14:45:00,95.37,95.54,95.37,95.54,4247.0,88.8943,89.0527,88.8943,89.0527,4247.0
2018-04-09 14:50:00,95.51,95.54,95.48,95.49,4381.0,89.0247,89.0527,88.9968,89.0061,4381.0
2018-04-09 14:55:00,95.51,95.53,95.49,95.51,3518.0,89.0247,89.0434,89.0061,89.0247,3518.0
2018-04-09 15:00:00,95.51,95.53,95.42,95.5,6710.0,89.0247,89.0434,88.9409,89.0154,6710.0
2018-04-09 15:05:00,95.49,95.53,95.46,95.5,1797.0,89.0061,89.0434,88.9781,89.0154,1797.0
2018-04-09 15:10:00,95.52,95.52,95.41,95.41,3942.0,89.0341,89.0341,88.9315,88.9315,3942.0
2018-04-09 15:15:00,95.4,95.4,95.19,95.19,2768.0,88.9222,88.9222,88.7265,88.7265,2768.0
2018-04-09 15:20:00,95.16,95.17,95.1,95.14,1700.0,88.6985,88.7078,88.6426,88.6799,1700.0
2018-04-09 15:25:00,95.13,95.25,95.11,95.25,6100.0,88.6705,88.7824,88.6519,88.7824,6100.0
2018-04-09 15:30:00,95.23,95.3,95.08,95.08,3831.0,88.7638,88.829,88.6239,88.6239,3831.0
2018-04-09 15:35:00,95.06,95.11,94.99,95.03,3936.0,88.6053,88.6519,88.5401,88.5773,3936.0
2018-04-09 15:40:00,95.03,95.12,94.95,95.12,6524.0,88.5773,88.6612,88.5028,88.6612,6524.0
2018-04-09 15:45:00,95.08,95.14,94.85,94.86,8035.0,88.6239,88.6799,88.4096,88.4189,8035.0
2018-04-09 15:50:00,94.84,94.94,94.78,94.9,8491.0,88.4002,88.4934,88.3443,88.4562,8491.0
2018-04-09 15:55:00,94.9,94.91,94.53,94.64,21825.0,88.4562,88.4655,88.1113,88.2138,21825.0
2018-04-10 09:30:00,95.91,96.0,95.52,95.66,8349.0,89.3976,89.4815,89.0341,89.1646,8349.0
2018-04-10 09:35:00,95.66,95.66,95.35,95.48,6132.0,89.1646,89.1646,88.8756,88.9968,6132.0
2018-04-10 09:40:00,95.46,95.58,95.4,95.4,1600.0,88.9781,89.09,88.9222,88.9222,1600.0
2018-04-10 09:45:00,95.4,95.78,95.37,95.78,4023.0,88.9222,89.2764,88.8943,89.2764,4023.0
2018-04-10 09:50:00,95.8,95.84,95.7,95.79,3122.0,89.2951,89.3323,89.2018,89.2857,3122.0
2018-04-10 09:55:00,95.8,95.89,95.74,95.74,1800.0,89.2951,89.3789,89.2391,89.2391,1800.0
2018-04-10 10:00:00,95.76,95.77,95.68,95.68,1550.0,89.2578,89.2671,89.1832,89.1832,1550.0
2018-04-10 10:05:00,95.77,95.78,95.63,95.76,2467.0,89.2671,89.2764,89.1366,89.2578,2467.0
2018-04-10 10:10:00,95.83,96.0,95.78,95.94,2242.0,89.323,89.4815,89.2764,89.4255,2242.0
2018-04-10 10:15:00,95.94,96.03,95.85,96.03,2015.0,89.4255,89.5094,89.3417,89.5094,2015.0
2018-04-10 10:20:00,96.03,96.21,95.99,96.21,3539.0,89.5094,89.6772,89.4722,89.6772,3539.0
2018-04-10 10:25:00,96.26,96.32,96.24,96.24,1805.0,89.7238,89.7797,89.7052,89.7052,1805.0
2018-04-10 10:30:00,96.25,96.4,96.25,96.4,7009.0,89.7145,89.8543,89.7145,89.8543,7009.0
2018-04-10 10:35:00,96.38,96.4,96.27,96.27,5416.0,89.8357,89.8543,89.7331,89.7331,5416.0
2018-04-10 10:40:00,96.31,96.44,96.27,96.41,1600.0,89.7704,89.8916,89.7331,89.8636,1600.0
2018-04-10 10:45:00,96.48,96.55,96.47,96.5,2800.0,89.9289,89.9941,89.9196,89.9475,2800.0
2018-04-10 10:50:00,96.46,96.48,96.35,96.48,2300.0,89.9102,89.9289,89.8077,89.9289,2300.0
2018-04-10 10:55:00,96.48,96.48,96.33,96.45,2950.0,89.9289,89.9289,89.7891,89.9009,2950.0
2018-04-10 11:00:00,96.56,96.63,96.52,96.55,3367.0,90.0034,90.0687,89.9662,89.9941,3367.0
2018-04-10 11:05:00,96.52,96.52,96.4,96.43,4700.0,89.9662,89.9662,89.8543,89.8823,4700.0
2018-04-10 11:10:00,96.45,96.45,96.29,96.34,2523.0,89.9009,89.9009,89.7518,89.7984,2523.0
2018-04-10 11:15:00,96.38,96.51,96.38,96.45,5037.0,89.8357,89.9568,89.8357,89.9009,5037.0
2018-04-10 11:20:00,96.49,96.71,96.47,96.68,4012.0,89.9382,90.1433,89.9196,90.1153,4012.0
2018-04-10 11:25:00,96.66,96.74,96.38,96.52,2760.0,90.0967,90.1712,89.8357,89.9662,2760.0
2018-04-10 11:30:00,96.54,96.67,96.54,96.59,7000.0,89.9848,90.106,89.9848,90.0314,7000.0
2018-04-10 11:35:00,96.67,96.67,96.59,96.63,2505.0,90.106,90.106,90.0314,90.0687,2505.0
2018-04-10 11:40:00,96.64,96.75,96.24,96.29,3600.0,90.078,90.1805,89.7052,89.7518,3600.0
2018-04-10 11:45:00,96.29,96.29,96.0,96.01,14300.0,89.7518,89.7518,89.4815,89.4908,14300.0
2018-04-10 11:50:00,95.99,96.2,95.99,96.19,3631.0,89.4722,89.6679,89.4722,89.6586,3631.0
2018-04-10 11:55:00,96.28,96.41,96.28,96.41,1500.0,89.7425,89.8636,89.7425,89.8636,1500.0
2018-04-10 12:00:00,96.45,96.45,96.2,96.34,55389.0,89.9009,89.9009,89.6679,89.7984,55389.0
2018-04-10 12:05:00,96.37,96.55,96.37,96.55,1900.0,89.8264,89.9941,89.8264,89.9941,1900.0
2018-04-10 12:10:00,96.53,96.57,96.45,96.52,3013.0,89.9755,90.0128,89.9009,89.9662,3013.0
2018-04-10 12:15:00,96.41,96.49,96.38,96.45,7906.0,89.8636,89.9382,89.8357,89.9009,7906.0
2018-04-10 12:20:00,96.45,96.46,96.35,96.38,4200.0,89.9009,89.9102,89.8077,89.8357,4200.0
2018-04-10 12:25:00,96.32,96.32,95.89,96.01,5869.0,89.7797,89.7797,89.3789,89.4908,5869.0
2018-04-10 12:30:00,96.2,96.56,96.2,96.51,1800.0,89.6679,90.0034,89.6679,89.9568,1800.0
2018-04-10 12:35:00,96.45,96.48,96.37,96.45,4800.0,89.9009,89.9289,89.8264,89.9009,4800.0
2018-04-10 12:40:00,96.46,96.46,96.33,96.4,1900.0,89.9102,89.9102,89.7891,89.8543,1900.0
2018-04-10 12:45:00,96.44,96.54,96.29,96.47,1500.0,89.8916,89.9848,89.7518,89.9196,1500.0
2018-04-10 12:50:00,96.49,96.49,96.27,96.34,1366.0,89.9382,89.9382,89.7331,89.7984,1366.0
2018-04-10 12:55:00,96.38,96.4,96.35,96.35,800.0,89.8357,89.8543,89.8077,89.8077,800.0
2018-04-10 13:00:00,96.29,96.55,96.25,96.55,2100.0,89.7518,89.9941,89.7145,89.9941,2100.0
2018-04-10 13:05:00,96.46,96.5,96.31,96.42,1800.0,89.9102,89.9475,89.7704,89.873,1800.0
2018-04-10 13:10:00,96.46,96.65,96.46,96.49,1300.0,89.9102,90.0873,89.9102,89.9382,1300.0
2018-04-10 13:15:00,96.5,96.51,96.45,96.45,700.0,89.9475,89.9568,89.9009,89.9009,700.0
2018-04-10 13:20:00,96.41,96.53,96.39,96.53,2200.0,89.8636,89.9755,89.845,89.9755,2200.0
2018-04-10 13:25:00,96.53,96.53,96.46,96.49,1100.0,89.9755,89.9755,89.9102,89.9382,1100.0
2018-04-10 13:30:00,96.48,96.64,96.43,96.64,2116.0,89.9289,90.078,89.8823,90.078,2116.0
2018-04-10 13:35:00,96.6,96.7,96.58,96.67,900.0,90.0407,90.1339,90.0221,90.106,900.0
2018-04-10 13:40:00,96.65,96.65,96.5,96.52,1910.0,90.0873,90.0873,89.9475,89.9662,1910.0
2018-04-10 13:45:00,96.45,96.46,96.28,96.36,1936.0,89.9009,89.9102,89.7425,89.817,1936.0
2018-04-10 13:50:00,96.39,96.68,96.39,96.68,1400.0,89.845,90.1153,89.845,90.1153,1400.0
2018-04-10 13:55:00,96.62,96.77,96.61,96.71,2407.0,90.0594,90.1992,90.0501,90.1433,2407.0
2018-04-10 14:00:00,96.69,96.72,96.61,96.67,2421.0,90.1246,90.1526,90.0501,90.106,2421.0
2018-04-10 14:05:00,96.62,96.81,96.62,96.81,1300.0,90.0594,90.2365,90.0594,90.2365,1300.0
2018-04-10 14:10:00,96.85,96.91,96.73,96.73,1700.0,90.2738,90.3297,90.1619,90.1619,1700.0
2018-04-10 14:15:00,96.75,96.88,96.74,96.81,1496.0,90.1805,90.3017,90.1712,90.2365,1496.0
2018-04-10 14:20:00,96.71,96.86,96.7,96.77,8300.0,90.1433,90.2831,90.1339,90.1992,8300.0
2018-04-10 14:25:00,96.71,96.84,96.68,96.69,2600.0,90.1433,90.2644,90.1153,90.1246,2600.0
2018-04-10 14:30:00,96.74,96.86,96.74,96.86,2868.0,90.1712,90.2831,90.1712,90.2831,2868.0
2018-04-10 14:35:00,96.83,96.87,96.57,96.69,3200.0,90.2551,90.2924,90.0128,90.1246,3200.0
2018-04-10 14:40:00,96.67,96.68,96.45,96.68,4075.0,90.106,90.1153,89.9009,90.1153,4075.0
2018-04-10 14:45:00,96.7,96.9,96.65,96.72,3400.0,90.1339,90.3204,90.0873,90.1526,3400.0
2018-04-10 14:50:00,96.74,96.91,96.71,96.9,2000.0,90.1712,90.3297,90.1433,90.3204,2000.0
2018-04-10 14:55:00,96.89,97.0,96.85,97.0,4521.0,90.311,90.4136,90.2738,90.4136,4521.0
2018-04-10 15:00:00,96.98,97.01,96.67,96.74,4335.0,90.3949,90.4229,90.106,90.1712,4335.0
2018-04-10 15:05:00,96.81,97.08,96.81,97.0,2900.0,90.2365,90.4881,90.2365,90.4136,2900.0
2018-04-10 15:10:00,97.04,97.17,96.94,96.94,1900.0,90.4509,90.572,90.3576,90.3576,1900.0
2018-04-10 15:15:00,97.01,97.04,96.88,97.04,3848.0,90.4229,90.4509,90.3017,90.4509,3848.0
2018-04-10 15:20:00,97.03,97.05,96.75,96.75,3830.0,90.4415,90.4602,90.1805,90.1805,3830.0
2018-04-10 15:25:00,96.64,96.83,96.62,96.83,4801.0,90.078,90.2551,90.0594,90.2551,4801.0
2018-04-10 15:30:00,96.84,96.84,96.66,96.67,4001.0,90.2644,90.2644,90.0967,90.106,4001.0
2018-04-10 15:35:00,96.66,96.74,96.58,96.71,3608.0,90.0967,90.1712,90.0221,90.1433,3608.0
2018-04-10 15:40:00,96.69,96.77,96.64,96.66,3905.0,90.1246,90.1992,90.078,90.0967,3905.0
2018-04-10 15:45:00,96.67,96.74,96.56,96.66,14070.0,90.106,90.1712,90.0034,90.0967,14070.0
2018-04-10 15:50:00,96.71,96.78,96.65,96.66,4352.0,90.1433,90.2085,90.0873,90.0967,4352.0
2018-04-10 15:55:00,96.64,96.68,96.59,96.66,15692.0,90.078,90.1153,90.0314,90.0967,15692.0
2018-04-11 09:30:00,95.83,96.25,95.67,96.0,10769.0,89.323,89.7145,89.1739,89.4815,10769.0
2018-04-11 09:35:00,95.91,96.39,95.85,96.27,6000.0,89.3976,89.845,89.3417,89.7331,6000.0
2018-04-11 09:40:00,96.27,96.4,96.21,96.4,3855.0,89.7331,89.8543,89.6772,89.8543,3855.0
2018-04-11 09:45:00,96.29,96.43,96.12,96.21,9042.0,89.7518,89.8823,89.5933,89.6772,9042.0
2018-04-11 09:50:00,96.21,96.32,96.21,96.27,2895.0,89.6772,89.7797,89.6772,89.7331,2895.0
2018-04-11 09:55:00,96.33,96.64,96.32,96.6,4873.0,89.7891,90.078,89.7797,90.0407,4873.0
2018-04-11 10:00:00,96.55,96.63,96.44,96.44,4422.0,89.9941,90.0687,89.8916,89.8916,4422.0
2018-04-11 10:05:00,96.43,96.46,96.35,96.4,2921.0,89.8823,89.9102,89.8077,89.8543,2921.0
2018-04-11 10:10:00,96.45,96.52,96.45,96.5,2100.0,89.9009,89.9662,89.9009,89.9475,2100.0
2018-04-11 10:15:00,96.5,96.58,96.42,96.54,3300.0,89.9475,90.0221,89.873,89.9848,3300.0
2018-04-11 10:20:00,96.48,96.67,96.45,96.67,2633.0,89.9289,90.106,89.9009,90.106,2633.0
2018-04-11 10:25:00,96.63,96.66,96.6,96.64,2400.0,90.0687,90.0967,90.0407,90.078,2400.0
2018-04-11 10:30:00,96.64,96.77,96.64,96.68,1738.0,90.078,90.1992,90.078,90.1153,1738.0
2018-04-11 10:35:00,96.63,96.66,96.55,96.55,2000.0,90.0687,90.0967,89.9941,89.9941,2000.0
2018-04-11 10:40:00,96.57,96.7,96.57,96.7,600.0,90.0128,90.1339,90.0128,90.1339,600.0
2018-04-11 10:45:00,96.67,96.7,96.43,96.44,2508.0,90.106,90.1339,89.8823,89.8916,2508.0
2018-04-11 10:50:00,96.39,96.39,96.24,96.24,2006.0,89.845,89.845,89.7052,89.7052,2006.0
2018-04-11 10:55:00,96.17,96.17,96.06,96.11,2500.0,89.6399,89.6399,89.5374,89.584,2500.0
2018-04-11 11:00:00,96.02,96.02,95.91,96.01,3324.0,89.5001,89.5001,89.3976,89.4908,3324.0
2018-04-11 11:05:00,95.92,96.1,95.92,96.0,1900.0,89.4069,89.5747,89.4069,89.4815,1900.0
2018-04-11 11:10:00,96.08,96.24,95.94,96.24,2600.0,89.556,89.7052,89.4255,89.7052,2600.0
2018-04-11 11:15:00,96.23,96.23,96.13,96.13,600.0,89.6959,89.6959,89.6026,89.6026,600.0
2018-04-11 11:20:00,96.12,96.27,96.07,96.27,2700.0,89.5933,89.7331,89.5467,89.7331,2700.0
2018-04-11 11:25:00,96.27,96.37,96.2,96.26,1600.0,89.7331,89.8264,89.6679,89.7238,1600.0
2018-04-11 11:30:00,96.25,96.37,96.2,96.35,2205.0,89.7145,89.8264,89.6679,89.8077,2205.0
2018-04-11 11:35:00,96.35,96.36,96.26,96.29,2634.0,89.8077,89.817,89.7238,89.7518,2634.0
2018-04-11 11:40:00,96.32,96.46,96.28,96.42,1900.0,89.7797,89.9102,89.7425,89.873,1900.0
2018-04-11 11:45:00,96.39,96.46,96.38,96.39,1384.0,89.845,89.9102,89.8357,89.845,1384.0
2018-04-11 11:50:00,96.49,96.58,96.45,96.52,2364.0,89.9382,90.0221,89.9009,89.9662,2364.0
2018-04-11 11:55:00,96.56,96.56,96.44,96.46,1300.0,90.0034,90.0034,89.8916,89.9102,1300.0
2018-04-11 12:00:00,96.47,96.72,96.43,96.66,2100.0,89.9196,90.1526,89.8823,90.0967,2100.0
2018-04-11 12:05:00,96.66,96.66,96.48,96.5,1700.0,90.0967,90.0967,89.9289,89.9475,1700.0
2018-04-11 12:10:00,96.59,96.65,96.52,96.65,700.0,90.0314,90.0873,89.9662,90.0873,700.0
2018-04-11 12:15:00,96.54,96.63,96.5,96.5,711.0,89.9848,90.0687,89.9475,89.9475,711.0
2018-04-11 12:20:00,96.62,96.66,96.58,96.65,1200.0,90.0594,90.0967,90.0221,90.0873,1200.0
2018-04-11 12:25:00,96.66,96.66,96.53,96.57,1200.0,90.0967,90.0967,89.9755,90.0128,1200.0
2018-04-11 12:30:00,96.6,96.66,96.6,96.6,1900.0,90.0407,90.0967,90.0407,90.0407,1900.0
2018-04-11 12:35:00,96.53,96.57,96.49,96.53,800.0,89.9755,90.0128,89.9382,89.9755,800.0
2018-04-11 12:40:00,96.54,96.68,96.54,96.6,2700.0,89.9848,90.1153,89.9848,90.0407,2700.0
2018-04-11 12:45:00,96.6,96.6,96.35,96.38,3900.0,90.0407,90.0407,89.8077,89.8357,3900.0
2018-04-11 12:50:00,96.42,96.42,96.31,96.32,3300.0,89.873,89.873,89.7704,89.7797,3300.0
2018-04-11 12:55:00,96.37,96.39,96.28,96.37,3195.0,89.8264,89.845,89.7425,89.8264,3195.0
2018-04-11 13:00:00,96.31,96.52,96.31,96.45,1790.0,89.7704,89.9662,89.7704,89.9009,1790.0
2018-04-11 13:05:00,96.44,96.44,96.33,96.4,800.0,89.8916,89.8916,89.7891,89.8543,800.0
2018-04-11 13:10:00,96.36,96.39,96.23,96.26,2100.0,89.817,89.845,89.6959,89.7238,2100.0
2018-04-11 13:15:00,96.33,96.51,96.33,96.44,1340.0,89.7891,89.9568,89.7891,89.8916,1340.0
2018-04-11 13:20:00,96.6,96.6,96.5,96.58,1000.0,90.0407,90.0407,89.9475,90.0221,1000.0
2018-04-11 13:25:00,96.59,96.59,96.4,96.4,1800.0,90.0314,90.0314,89.8543,89.8543,1800.0
2018-04-11 13:30:00,96.4,96.42,96.16,96.42,1500.0,89.8543,89.873,89.6306,89.873,1500.0
2018-04-11 13:35:00,96.36,96.47,96.36,96.47,800.0,89.817,89.9196,89.817,89.9196,800.0
2018-04-11 13:40:00,96.47,96.47,96.35,96.35,900.0,89.9196,89.9196,89.8077,89.8077,900.0
2018-04-11 13:45:00,96.3,96.45,96.28,96.45,2346.0,89.7611,89.9009,89.7425,89.9009,2346.0
2018-04-11 13:50:00,96.47,96.51,96.42,96.43,1660.0,89.9196,89.9568,89.873,89.8823,1660.0
2018-04-11 13:55:00,96.4,96.63,96.4,96.62,1500.0,89.8543,90.0687,89.8543,90.0594,1500.0
2018-04-11 14:00:00,96.65,96.68,96.55,96.64,3100.0,90.0873,90.1153,89.9941,90.078,3100.0
2018-04-11 14:05:00,96.59,96.61,96.34,96.34,2100.0,90.0314,90.0501,89.7984,89.7984,2100.0
2018-04-11 14:10:00,96.36,96.51,96.35,96.5,7952.0,89.817,89.9568,89.8077,89.9475,7952.0
2018-04-11 14:15:00,96.46,96.71,96.46,96.71,4180.0,89.9102,90.1433,89.9102,90.1433,4180.0
2018-04-11 14:20:00,96.76,96.77,96.66,96.69,4200.0,90.1899,90.1992,90.0967,90.1246,4200.0
2018-04-11 14:25:00,96.64,96.67,96.49,96.51,4800.0,90.078,90.106,89.9382,89.9568,4800.0
2018-04-11 14:30:00,96.54,96.83,96.54,96.68,3500.0,89.9848,90.2551,89.9848,90.1153,3500.0
2018-04-11 14:35:00,96.69,96.74,96.61,96.62,1825.0,90.1246,90.1712,90.0501,90.0594,1825.0
2018-04-11 14:40:00,96.72,96.77,96.56,96.56,2200.0,90.1526,90.1992,90.0034,90.0034,2200.0
2018-04-11 14:45:00,96.6,96.66,96.56,96.59,1700.0,90.0407,90.0967,90.0034,90.0314,1700.0
2018-04-11 14:50:00,96.56,96.56,96.45,96.55,4161.0,90.0034,90.0034,89.9009,89.9941,4161.0
2018-04-11 14:55:00,96.54,96.7,96.54,96.68,3509.0,89.9848,90.1339,89.9848,90.1153,3509.0
2018-04-11 15:00:00,96.69,96.72,96.63,96.63,2600.0,90.1246,90.1526,90.0687,90.0687,2600.0
2018-04-11 15:05:00,96.64,96.66,96.37,96.37,6400.0,90.078,90.0967,89.8264,89.8264,6400.0
2018-04-11 15:10:00,96.39,96.44,96.27,96.33,8803.0,89.845,89.8916,89.7331,89.7891,8803.0
2018-04-11 15:15:00,96.31,96.38,96.23,96.38,37444.0,89.7704,89.8357,89.6959,89.8357,37444.0
2018-04-11 15:20:00,96.42,96.54,96.33,96.51,61101.0,89.873,89.9848,89.7891,89.9568,61101.0
2018-04-11 15:25:00,96.53,96.58,96.43,96.49,6939.0,89.9755,90.0221,89.8823,89.9382,6939.0
2018-04-11 15:30:00,96.47,96.67,96.47,96.66,5222.0,89.9196,90.106,89.9196,90.0967,5222.0
2018-04-11 15:35:00,96.65,96.65,96.53,96.56,4849.0,90.0873,90.0873,89.9755,90.0034,4849.0
2018-04-11 15:40:00,96.59,96.67,96.59,96.61,6115.0,90.0314,90.106,90.0314,90.0501,6115.0
2018-04-11 15:45:00,96.61,96.61,96.48,96.48,14338.0,90.0501,90.0501,89.9289,89.9289,14338.0
2018-04-11 15:50:00,96.47,96.48,96.41,96.47,19944.0,89.9196,89.9289,89.8636,89.9196,19944.0
2018-04-11 15:55:00,96.44,96.53,96.42,96.44,39941.0,89.8916,89.9755,89.873,89.8916,39941.0
2018-04-12 09:30:00,96.85,97.2,96.68,97.0,10142.0,90.2738,90.6,90.1153,90.4136,10142.0
2018-04-12 09:35:00,97.01,97.15,96.82,96.83,14152.0,90.4229,90.5534,90.2458,90.2551,14152.0
2018-04-12 09:40:00,96.79,97.13,96.75,97.13,23300.0,90.2178,90.5347,90.1805,90.5347,23300.0
2018-04-12 09:45:00,97.27,97.42,97.08,97.13,5600.0,90.6652,90.8051,90.4881,90.5347,5600.0
2018-04-12 09:50:00,97.17,97.3,97.16,97.27,4700.0,90.572,90.6932,90.5627,90.6652,4700.0
2018-04-12 09:55:00,97.31,97.49,97.21,97.4,15109.0,90.7025,90.8703,90.6093,90.7864,15109.0
2018-04-12 10:00:00,97.4,97.79,97.4,97.69,13252.0,90.7864,91.1499,90.7864,91.0567,13252.0
2018-04-12 10:05:00,97.77,98.06,97.77,98.06,2450.0,91.1313,91.4016,91.1313,91.4016,2450.0
2018-04-12 10:10:00,97.97,98.14,97.96,98.14,4619.0,91.3177,91.4762,91.3084,91.4762,4619.0
2018-04-12 10:15:00,98.14,98.16,97.96,98.07,6818.0,91.4762,91.4948,91.3084,91.4109,6818.0
2018-04-12 10:20:00,98.1,98.21,98.02,98.02,3400.0,91.4389,91.5414,91.3643,91.3643,3400.0
2018-04-12 10:25:00,98.01,98.07,97.96,98.07,3335.0,91.355,91.4109,91.3084,91.4109,3335.0
2018-04-12 10:30:00,98.01,98.01,97.91,97.91,3400.0,91.355,91.355,91.2618,91.2618,3400.0
2018-04-12 10:35:00,97.96,98.09,97.96,97.96,4100.0,91.3084,91.4296,91.3084,91.3084,4100.0
2018-04-12 10:40:00,98.0,98.01,97.83,97.95,2000.0,91.3457,91.355,91.1872,91.2991,2000.0
2018-04-12 10:45:00,97.95,97.95,97.57,97.81,5501.0,91.2991,91.2991,90.9449,91.1686,5501.0
2018-04-12 10:50:00,97.81,97.86,97.75,97.75,2600.0,91.1686,91.2152,91.1126,91.1126,2600.0
2018-04-12 10:55:00,97.79,97.79,97.64,97.68,900.0,91.1499,91.1499,91.0101,91.0474,900.0
2018-04-12 11:00:00,97.7,97.75,97.65,97.72,2400.0,91.066,91.1126,91.0194,91.0847,2400.0
2018-04-12 11:05:00,97.77,97.92,97.67,97.92,11499.0,91.1313,91.2711,91.0381,91.2711,11499.0
2018-04-12 11:10:00,97.93,97.94,97.93,97.94,200.0,91.2804,91.2897,91.2804,91.2897,200.0
2018-04-12 11:15:00,97.96,98.04,97.96,98.04,700.0,91.3084,91.383,91.3084,91.383,700.0
2018-04-12 11:20:00,98.07,98.12,98.06,98.11,1800.0,91.4109,91.4575,91.4016,91.4482,1800.0
2018-04-12 11:25:00,98.11,98.14,98.05,98.11,3600.0,91.4482,91.4762,91.3923,91.4482,3600.0
2018-04-12 11:30:00,98.11,98.18,98.07,98.13,3105.0,91.4482,91.5134,91.4109,91.4668,3105.0
2018-04-12 11:35:00,98.14,98.19,98.11,98.16,2275.0,91.4762,91.5228,91.4482,91.4948,2275.0
2018-04-12 11:40:00,98.13,98.23,98.13,98.2,2200.0,91.4668,91.5601,91.4668,91.5321,2200.0
2018-04-12 11:45:00,98.17,98.17,98.05,98.08,9470.0,91.5041,91.5041,91.3923,91.4202,9470.0
2018-04-12 11:50:00,98.11,98.14,97.96,98.09,15810.0,91.4482,91.4762,91.3084,91.4296,15810.0
2018-04-12 11:55:00,98.13,98.26,98.05,98.26,5354.0,91.4668,91.588,91.3923,91.588,5354.0
2018-04-12 12:00:00,98.3,98.3,98.16,98.17,2400.0,91.6253,91.6253,91.4948,91.5041,2400.0
2018-04-12 12:05:00,98.19,98.28,98.1,98.25,4914.0,91.5228,91.6067,91.4389,91.5787,4914.0
2018-04-12 12:10:00,98.24,98.37,98.21,98.37,2409.0,91.5694,91.6905,91.5414,91.6905,2409.0
2018-04-12 12:15:00,98.35,98.38,98.16,98.38,3000.0,91.6719,91.6999,91.4948,91.6999,3000.0
2018-04-12 12:20:00,98.4,98.4,98.31,98.38,4300.0,91.7185,91.7185,91.6346,91.6999,4300.0
2018-04-12 12:25:00,98.38,98.38,98.32,98.32,700.0,91.6999,91.6999,91.6439,91.6439,700.0
2018-04-12 12:30:00,98.32,98.43,98.31,98.43,3200.0,91.6439,91.7465,91.6346,91.7465,3200.0
2018-04-12 12:35:00,98.38,98.41,98.36,98.36,500.0,91.6999,91.7278,91.6812,91.6812,500.0
2018-04-12 12:40:00,98.31,98.35,98.31,98.31,700.0,91.6346,91.6719,91.6346,91.6346,700.0
2018-04-12 12:45:00,98.35,98.53,98.35,98.44,2310.0,91.6719,91.8397,91.6719,91.7558,2310.0
2018-04-12 12:50:00,98.42,98.54,98.42,98.45,2633.0,91.7372,91.849,91.7372,91.7651,2633.0
2018-04-12 12:55:00,98.46,98.57,98.45,98.54,1400.0,91.7744,91.877,91.7651,91.849,1400.0
2018-04-12 13:00:00,98.52,98.6,98.52,98.6,400.0,91.8304,91.9049,91.8304,91.9049,400.0
2018-04-12 13:05:00,98.63,98.66,98.29,98.33,4606.0,91.9329,91.9609,91.616,91.6533,4606.0
2018-04-12 13:10:00,98.36,98.36,98.29,98.3,400.0,91.6812,91.6812,91.616,91.6253,400.0
2018-04-12 13:15:00,98.19,98.29,98.18,98.22,4274.0,91.5228,91.616,91.5134,91.5507,4274.0
2018-04-12 13:20:00,98.23,98.29,98.19,98.29,2671.0,91.5601,91.616,91.5228,91.616,2671.0
2018-04-12 13:25:00,98.29,98.3,98.13,98.29,18377.0,91.616,91.6253,91.4668,91.616,18377.0
2018-04-12 13:30:00,98.2,98.43,98.2,98.43,5028.0,91.5321,91.7465,91.5321,91.7465,5028.0
2018-04-12 13:35:00,98.34,98.48,98.34,98.45,3076.0,91.6626,91.7931,91.6626,91.7651,3076.0
2018-04-12 13:40:00,98.43,98.56,98.4,98.5,3800.0,91.7465,91.8676,91.7185,91.8117,3800.0
2018-04-12 13:45:00,98.47,98.47,98.34,98.42,1362.0,91.7838,91.7838,91.6626,91.7372,1362.0
2018-04-12 13:50:00,98.39,98.55,98.39,98.47,5400.0,91.7092,91.8583,91.7092,91.7838,5400.0
2018-04-12 13:55:00,98.46,98.46,98.36,98.38,4400.0,91.7744,91.7744,91.6812,91.6999,4400.0
2018-04-12 14:00:00,98.42,98.6,98.41,98.58,5107.0,91.7372,91.9049,91.7278,91.8863,5107.0
2018-04-12 14:05:00,98.53,98.56,98.48,98.5,3159.0,91.8397,91.8676,91.7931,91.8117,3159.0
2018-04-12 14:10:00,98.58,98.69,98.58,98.6,2719.0,91.8863,91.9888,91.8863,91.9049,2719.0
2018-04-12 14:15:00,98.61,98.73,98.61,98.69,2600.0,91.9143,92.0261,91.9143,91.9888,2600.0
2018-04-12 14:20:00,98.7,98.79,98.7,98.78,6575.0,91.9981,92.082,91.9981,92.0727,6575.0
2018-04-12 14:25:00,98.78,98.8,98.66,98.68,3096.0,92.0727,92.0913,91.9609,91.9795,3096.0
2018-04-12 14:30:00,98.7,98.74,98.56,98.62,2100.0,91.9981,92.0354,91.8676,91.9236,2100.0
2018-04-12 14:35:00,98.64,98.64,98.54,98.6,1750.0,91.9422,91.9422,91.849,91.9049,1750.0
2018-04-12 14:40:00,98.59,98.63,98.58,98.61,1856.0,91.8956,91.9329,91.8863,91.9143,1856.0
2018-04-12 14:45:00,98.61,98.69,98.58,98.62,4975.0,91.9143,91.9888,91.8863,91.9236,4975.0
2018-04-12 14:50:00,98.63,98.7,98.62,98.7,2600.0,91.9329,91.9981,91.9236,91.9981,2600.0
2018-04-12 14:55:00,98.61,98.71,98.61,98.7,1500.0,91.9143,92.0075,91.9143,91.9981,1500.0
2018-04-12 15:00:00,98.71,98.77,98.61,98.68,7117.0,92.0075,92.0634,91.9143,91.9795,7117.0
2018-04-12 15:05:00,98.64,98.64,98.45,98.45,2600.0,91.9422,91.9422,91.7651,91.7651,2600.0
2018-04-12 15:10:00,98.43,98.59,98.43,98.59,7533.0,91.7465,91.8956,91.7465,91.8956,7533.0
2018-04-12 15:15:00,98.58,98.65,98.54,98.65,4589.0,91.8863,91.9515,91.849,91.9515,4589.0
2018-04-12 15:20:00,98.65,98.75,98.65,98.69,6665.0,91.9515,92.0447,91.9515,91.9888,6665.0
2018-04-12 15:25:00,98.69,98.74,98.68,98.73,6520.0,91.9888,92.0354,91.9795,92.0261,6520.0
2018-04-12 15:30:00,98.73,98.76,98.57,98.6,14949.0,92.0261,92.0541,91.877,91.9049,14949.0
2018-04-12 15:35:00,98.62,98.71,98.62,98.71,8155.0,91.9236,92.0075,91.9236,92.0075,8155.0
2018-04-12 15:40:00,98.69,98.74,98.48,98.48,12042.0,91.9888,92.0354,91.7931,91.7931,12042.0
2018-04-12 15:45:00,98.49,98.5,98.4,98.5,26744.0,91.8024,91.8117,91.7185,91.8117,26744.0
2018-04-12 15:50:00,98.5,98.54,98.43,98.51,16806.0,91.8117,91.849,91.7465,91.821,16806.0
2018-04-12 15:55:00,98.5,98.67,98.49,98.5,102939.0,91.8117,91.9702,91.8024,91.8117,102939.0
2018-04-13 09:30:00,99.0,99.19,98.96,99.0,17451.0,92.2778,92.4549,92.2405,92.2778,17451.0
2018-04-13 09:35:00,99.13,99.5,98.94,98.94,13508.0,92.3989,92.7438,92.2218,92.2218,13508.0
2018-04-13 09:40:00,98.92,99.17,98.88,99.11,12200.0,92.2032,92.4362,92.1659,92.3803,12200.0
2018-04-13 09:45:00,99.1,99.19,98.98,99.19,4100.0,92.371,92.4549,92.2591,92.4549,4100.0
2018-04-13 09:50:00,99.13,99.18,98.94,99.05,5800.0,92.3989,92.4455,92.2218,92.3244,5800.0
2018-04-13 09:55:00,99.04,99.11,98.99,99.11,3408.0,92.3151,92.3803,92.2684,92.3803,3408.0
2018-04-13 10:00:00,99.13,99.14,98.95,98.95,7567.0,92.3989,92.4083,92.2312,92.2312,7567.0
2018-04-13 10:05:00,98.99,99.21,98.92,99.11,6279.0,92.2684,92.4735,92.2032,92.3803,6279.0
2018-04-13 10:10:00,98.98,99.19,98.87,99.15,9606.0,92.2591,92.4549,92.1566,92.4176,9606.0
2018-04-13 10:15:00,99.2,99.38,99.19,99.38,3941.0,92.4642,92.632,92.4549,92.632,3941.0
2018-04-13 10:20:00,99.34,99.45,99.19,99.37,14385.0,92.5947,92.6972,92.4549,92.6226,14385.0
2018-04-13 10:25:00,99.39,99.4,99.05,99.13,19239.0,92.6413,92.6506,92.3244,92.3989,19239.0
2018-04-13 10:30:00,99.1,99.36,99.01,99.36,13848.0,92.371,92.6133,92.2871,92.6133,13848.0
2018-04-13 10:35:00,99.39,99.43,99.23,99.37,11820.0,92.6413,92.6786,92.4922,92.6226,11820.0
2018-04-13 10:40:00,99.39,99.49,99.35,99.49,4220.0,92.6413,92.7345,92.604,92.7345,4220.0
2018-04-13 10:45:00,99.44,99.57,99.27,99.56,2300.0,92.6879,92.8091,92.5294,92.7997,2300.0
2018-04-13 10:50:00,99.57,99.59,99.43,99.46,5632.0,92.8091,92.8277,92.6786,92.7065,5632.0
2018-04-13 10:55:00,99.49,99.51,99.33,99.33,6260.0,92.7345,92.7531,92.5854,92.5854,6260.0
2018-04-13 11:00:00,99.31,99.39,99.18,99.27,9974.0,92.5667,92.6413,92.4455,92.5294,9974.0
2018-04-13 11:05:00,99.23,99.47,99.23,99.47,4550.0,92.4922,92.7159,92.4922,92.7159,4550.0
2018-04-13 11:10:00,99.49,99.49,99.37,99.41,5895.0,92.7345,92.7345,92.6226,92.6599,5895.0
2018-04-13 11:15:00,99.44,99.52,99.43,99.43,3855.0,92.6879,92.7625,92.6786,92.6786,3855.0
2018-04-13 11:20:00,99.45,99.54,99.36,99.52,4333.0,92.6972,92.7811,92.6133,92.7625,4333.0
2018-04-13 11:25:00,99.49,99.51,99.33,99.34,4900.0,92.7345,92.7531,92.5854,92.5947,4900.0
2018-04-13 11:30:00,99.29,99.43,99.29,99.3,2900.0,92.5481,92.6786,92.5481,92.5574,2900.0
2018-04-13 11:35:00,99.3,99.51,99.23,99.28,3400.0,92.5574,92.7531,92.4922,92.5388,3400.0
2018-04-13 11:40:00,99.25,99.25,99.1,99.2,4046.0,92.5108,92.5108,92.371,92.4642,4046.0
2018-04-13 11:45:00,99.17,99.17,98.99,99.02,4200.0,92.4362,92.4362,92.2684,92.2964,4200.0
2018-04-13 11:50:00,99.0,99.03,98.88,98.93,4874.0,92.2778,92.3057,92.1659,92.2125,4874.0
2018-04-13 11:55:00,98.94,99.01,98.94,99.01,5900.0,92.2218,92.2871,92.2218,92.2871,5900.0
2018-04-13 12:00:00,99.01,99.15,99.01,99.08,4048.0,92.2871,92.4176,92.2871,92.3523,4048.0
2018-04-13 12:05:00,99.09,99.12,98.84,98.89,5595.0,92.3617,92.3896,92.1286,92.1752,5595.0
2018-04-13 12:10:00,98.9,99.0,98.85,98.99,3000.0,92.1846,92.2778,92.138,92.2684,3000.0
2018-04-13 12:15:00,98.97,99.11,98.96,99.1,5051.0,92.2498,92.3803,92.2405,92.371,5051.0
2018-04-13 12:20:00,99.08,99.16,99.08,99.13,4900.0,92.3523,92.4269,92.3523,92.3989,4900.0
2018-04-13 12:25:00,99.14,99.21,99.03,99.21,5885.0,92.4083,92.4735,92.3057,92.4735,5885.0
2018-04-13 12:30:00,99.16,99.19,99.05,99.05,4234.0,92.4269,92.4549,92.3244,92.3244,4234.0
2018-04-13 12:35:00,99.07,99.1,98.97,98.98,1300.0,92.343,92.371,92.2498,92.2591,1300.0
2018-04-13 12:40:00,99.01,99.05,98.94,98.97,6562.0,92.2871,92.3244,92.2218,92.2498,6562.0
2018-04-13 12:45:00,98.94,98.96,98.91,98.96,2903.0,92.2218,92.2405,92.1939,92.2405,2903.0
2018-04-13 12:50:00,99.0,99.05,98.99,99.03,2500.0,92.2778,92.3244,92.2684,92.3057,2500.0
2018-04-13 12:55:00,99.05,99.1,99.04,99.1,1800.0,92.3244,92.371,92.3151,92.371,1800.0
2018-04-13 13:00:00,99.15,99.17,99.11,99.17,2000.0,92.4176,92.4362,92.3803,92.4362,2000.0
2018-04-13 13:05:00,99.13,99.23,99.13,99.16,2941.0,92.3989,92.4922,92.3989,92.4269,2941.0
2018-04-13 13:10:00,99.16,99.22,99.15,99.19,6108.0,92.4269,92.4828,92.4176,92.4549,6108.0
2018-04-13 13:15:00,99.24,99.27,99.22,99.22,3000.0,92.5015,92.5294,92.4828,92.4828,3000.0
2018-04-13 13:20:00,99.22,99.39,99.22,99.39,2471.0,92.4828,92.6413,92.4828,92.6413,2471.0
2018-04-13 13:25:00,99.39,99.44,99.32,99.32,2298.0,92.6413,92.6879,92.576,92.576,2298.0
2018-04-13 13:30:00,99.37,99.41,99.26,99.29,4201.0,92.6226,92.6599,92.5201,92.5481,4201.0
2018-04-13 13:35:00,99.22,99.25,99.2,99.23,3001.0,92.4828,92.5108,92.4642,92.4922,3001.0
2018-04-13 13:40:00,99.21,99.31,99.2,99.25,5603.0,92.4735,92.5667,92.4642,92.5108,5603.0
2018-04-13 13:45:00,99.25,99.33,99.25,99.31,1668.0,92.5108,92.5854,92.5108,92.5667,1668.0
2018-04-13 13:50:00,99.31,99.38,99.3,99.3,5926.0,92.5667,92.632,92.5574,92.5574,5926.0
2018-04-13 13:55:00,99.32,99.32,99.17,99.26,2605.0,92.576,92.576,92.4362,92.5201,2605.0
2018-04-13 14:00:00,99.23,99.28,99.2,99.28,3700.0,92.4922,92.5388,92.4642,92.5388,3700.0
2018-04-13 14:05:00,99.3,99.37,99.28,99.37,3825.0,92.5574,92.6226,92.5388,92.6226,3825.0
2018-04-13 14:10:00,99.37,99.37,99.31,99.33,2500.0,92.6226,92.6226,92.5667,92.5854,2500.0
2018-04-13 14:15:00,99.32,99.32,99.14,99.14,3800.0,92.576,92.576,92.4083,92.4083,3800.0
2018-04-13 14:20:00,99.12,99.19,99.11,99.17,2456.0,92.3896,92.4549,92.3803,92.4362,2456.0
2018-04-13 14:25:00,99.15,99.17,99.13,99.15,5667.0,92.4176,92.4362,92.3989,92.4176,5667.0
2018-04-13 14:30:00,99.17,99.31,99.1,99.29,6866.0,92.4362,92.5667,92.371,92.5481,6866.0
2018-04-13 14:35:00,99.3,99.35,99.16,99.16,2600.0,92.5574,92.604,92.4269,92.4269,2600.0
2018-04-13 14:40:00,99.17,99.17,99.07,99.14,3804.0,92.4362,92.4362,92.343,92.4083,3804.0
2018-04-13 14:45:00,99.16,99.19,99.04,99.04,4350.0,92.4269,92.4549,92.3151,92.3151,4350.0
2018-04-13 14:50:00,98.96,99.07,98.94,99.05,31474.0,92.2405,92.343,92.2218,92.3244,31474.0
2018-04-13 14:55:00,99.02,99.05,98.9,98.93,4454.0,92.2964,92.3244,92.1846,92.2125,4454.0
2018-04-13 15:00:00,98.91,98.92,98.7,98.7,4303.0,92.1939,92.2032,91.9981,91.9981,4303.0
2018-04-13 15:05:00,98.65,98.73,98.6,98.73,5900.0,91.9515,92.0261,91.9049,92.0261,5900.0
2018-04-13 15:10:00,98.7,98.83,98.67,98.71,8728.0,91.9981,92.1193,91.9702,92.0075,8728.0
2018-04-13 15:15:00,98.68,98.68,98.41,98.41,6247.0,91.9795,91.9795,91.7278,91.7278,6247.0
2018-04-13 15:20:00,98.4,98.53,98.4,98.5,8959.0,91.7185,91.8397,91.7185,91.8117,8959.0
2018-04-13 15:25:00,98.42,98.51,98.42,98.51,7214.0,91.7372,91.821,91.7372,91.821,7214.0
2018-04-13 15:30:00,98.46,98.59,98.42,98.54,10596.0,91.7744,91.8956,91.7372,91.849,10596.0
2018-04-13 15:35:00,98.52,98.62,98.51,98.62,9349.0,91.8304,91.9236,91.821,91.9236,9349.0
2018-04-13 15:40:00,98.67,98.88,98.67,98.84,13836.0,91.9702,92.1659,91.9702,92.1286,13836.0
2018-04-13 15:45:00,98.81,98.94,98.79,98.87,15925.0,92.1007,92.2218,92.082,92.1566,15925.0
2018-04-13 15:50:00,98.88,98.99,98.88,98.9,24899.0,92.1659,92.2684,92.1659,92.1846,24899.0
2018-04-13 15:55:00,98.88,98.96,98.79,98.85,52068.0,92.1659,92.2405,92.082,92.138,52068.0
2018-04-16 09:30:00,99.36,99.7,98.94,99.69,13557.0,92.6133,92.9302,92.2218,92.9209,13557.0
2018-04-16 09:35:00,99.66,99.66,99.44,99.47,1300.0,92.893,92.893,92.6879,92.7159,1300.0
2018-04-16 09:40:00,99.53,99.53,99.16,99.27,4117.0,92.7718,92.7718,92.4269,92.5294,4117.0
2018-04-16 09:45:00,99.36,99.62,99.35,99.61,2987.0,92.6133,92.8557,92.604,92.8463,2987.0
2018-04-16 09:50:00,99.65,99.65,99.34,99.51,5450.0,92.8836,92.8836,92.5947,92.7531,5450.0
2018-04-16 09:55:00,99.48,99.69,99.47,99.69,3309.0,92.7252,92.9209,92.7159,92.9209,3309.0
2018-04-16 10:00:00,99.8,99.82,99.72,99.81,3415.0,93.0234,93.0421,92.9489,93.0328,3415.0
2018-04-16 10:05:00,99.81,99.88,99.69,99.88,4130.0,93.0328,93.098,92.9209,93.098,4130.0
2018-04-16 10:10:00,99.87,99.9,99.68,99.69,4598.0,93.0887,93.1167,92.9116,92.9209,4598.0
2018-04-16 10:15:00,99.69,99.74,99.58,99.58,2900.0,92.9209,92.9675,92.8184,92.8184,2900.0
2018-04-16 10:20:00,99.59,99.76,99.59,99.7,6800.0,92.8277,92.9862,92.8277,92.9302,6800.0
2018-04-16 10:25:00,99.7,99.79,99.62,99.76,3200.0,92.9302,93.0141,92.8557,92.9862,3200.0
2018-04-16 10:30:00,99.75,99.79,99.63,99.65,6374.0,92.9768,93.0141,92.865,92.8836,6374.0
2018-04-16 10:35:00,99.66,99.68,99.52,99.61,4000.0,92.893,92.9116,92.7625,92.8463,4000.0
2018-04-16 10:40:00,99.56,99.58,99.54,99.56,2114.0,92.7997,92.8184,92.7811,92.7997,2114.0
2018-04-16 10:45:00,99.55,99.55,99.3,99.34,1303.0,92.7904,92.7904,92.5574,92.5947,1303.0
2018-04-16 10:50:00,99.12,99.28,99.12,99.28,3500.0,92.3896,92.5388,92.3896,92.5388,3500.0
2018-04-16 10:55:00,99.4,99.47,99.36,99.39,3115.0,92.6506,92.7159,92.6133,92.6413,3115.0
2018-04-16 11:00:00,99.43,99.47,99.39,99.42,2300.0,92.6786,92.7159,92.6413,92.6693,2300.0
2018-04-16 11:05:00,99.4,99.47,99.35,99.38,4677.0,92.6506,92.7159,92.604,92.632,4677.0
2018-04-16 11:10:00,99.34,99.34,99.1,99.1,2993.0,92.5947,92.5947,92.371,92.371,2993.0
2018-04-16 11:15:00,99.1,99.25,99.1,99.24,4004.0,92.371,92.5108,92.371,92.5015,4004.0
2018-04-16 11:20:00,99.26,99.36,99.25,99.34,4400.0,92.5201,92.6133,92.5108,92.5947,4400.0
2018-04-16 11:25:00,99.35,99.39,99.22,99.39,4138.0,92.604,92.6413,92.4828,92.6413,4138.0
2018-04-16 11:30:00,99.39,99.39,99.14,99.16,2100.0,92.6413,92.6413,92.4083,92.4269,2100.0
2018-04-16 11:35:00,99.18,99.33,99.18,99.31,2300.0,92.4455,92.5854,92.4455,92.5667,2300.0
2018-04-16 11:40:00,99.34,99.34,99.21,99.24,1322.0,92.5947,92.5947,92.4735,92.5015,1322.0
2018-04-16 11:45:00,99.2,99.22,99.18,99.22,1000.0,92.4642,92.4828,92.4455,92.4828,1000.0
2018-04-16 11:50:00,99.24,99.39,99.2,99.2,2091.0,92.5015,92.6413,92.4642,92.4642,2091.0
2018-04-16 11:55:00,99.25,99.3,99.2,99.26,2600.0,92.5108,92.5574,92.4642,92.5201,2600.0
2018-04-16 12:00:00,99.33,99.44,99.33,99.4,3500.0,92.5854,92.6879,92.5854,92.6506,3500.0
2018-04-16 12:05:00,99.4,99.4,99.35,99.38,1451.0,92.6506,92.6506,92.604,92.632,1451.0
2018-04-16 12:10:00,99.38,99.44,99.38,99.39,1800.0,92.632,92.6879,92.632,92.6413,1800.0
2018-04-16 12:15:00,99.36,99.46,99.36,99.39,1329.0,92.6133,92.7065,92.6133,92.6413,1329.0
2018-04-16 12:20:00,99.41,99.47,99.35,99.47,1408.0,92.6599,92.7159,92.604,92.7159,1408.0
2018-04-16 12:25:00,99.51,99.53,99.43,99.43,1400.0,92.7531,92.7718,92.6786,92.6786,1400.0
2018-04-16 12:30:00,99.47,99.56,99.46,99.52,1400.0,92.7159,92.7997,92.7065,92.7625,1400.0
2018-04-16 12:35:00,99.51,99.51,99.42,99.44,1907.0,92.7531,92.7531,92.6693,92.6879,1907.0
2018-04-16 12:40:00,99.45,99.48,99.41,99.41,1161.0,92.6972,92.7252,92.6599,92.6599,1161.0
2018-04-16 12:45:00,99.4,99.55,99.4,99.49,5003.0,92.6506,92.7904,92.6506,92.7345,5003.0
2018-04-16 12:50:00,99.55,99.69,99.53,99.65,1393.0,92.7904,92.9209,92.7718,92.8836,1393.0
2018-04-16 12:55:00,99.65,99.68,99.62,99.64,2215.0,92.8836,92.9116,92.8557,92.8743,2215.0
2018-04-16 13:00:00,99.63,99.75,99.63,99.73,900.0,92.865,92.9768,92.865,92.9582,900.0
2018-04-16 13:05:00,99.77,99.77,99.69,99.76,4628.0,92.9955,92.9955,92.9209,92.9862,4628.0
2018-04-16 13:10:00,99.79,99.81,99.71,99.75,1885.0,93.0141,93.0328,92.9396,92.9768,1885.0
2018-04-16 13:15:00,99.8,99.82,99.73,99.73,2000.0,93.0234,93.0421,92.9582,92.9582,2000.0
2018-04-16 13:20:00,99.7,99.78,99.7,99.72,2500.0,92.9302,93.0048,92.9302,92.9489,2500.0
2018-04-16 13:25:00,99.75,99.75,99.61,99.65,1400.0,92.9768,92.9768,92.8463,92.8836,1400.0
2018-04-16 13:30:00,99.68,99.74,99.64,99.73,2921.0,92.9116,92.9675,92.8743,92.9582,2921.0
2018-04-16 13:35:00,99.7,99.71,99.67,99.71,1200.0,92.9302,92.9396,92.9023,92.9396,1200.0
2018-04-16 13:40:00,99.74,99.84,99.73,99.83,5210.0,92.9675,93.0607,92.9582,93.0514,5210.0
2018-04-16 13:45:00,99.86,100.16,99.86,100.15,9700.0,93.0794,93.359,93.0794,93.3497,9700.0
2018-04-16 13:50:00,100.15,100.16,100.03,100.14,2924.0,93.3497,93.359,93.2378,93.3404,2924.0
2018-04-16 13:55:00,100.07,100.09,99.97,100.01,2700.0,93.2751,93.2938,93.1819,93.2192,2700.0
2018-04-16 14:00:00,100.04,100.04,99.82,99.83,2352.0,93.2472,93.2472,93.0421,93.0514,2352.0
2018-04-16 14:05:00,99.85,99.86,99.77,99.85,3410.0,93.0701,93.0794,92.9955,93.0701,3410.0
2018-04-16 14:10:00,99.83,99.84,99.78,99.83,2033.0,93.0514,93.0607,93.0048,93.0514,2033.0
2018-04-16 14:15:00,99.83,99.91,99.77,99.91,3700.0,93.0514,93.126,92.9955,93.126,3700.0
2018-04-16 14:20:00,99.92,99.92,99.82,99.82,2481.0,93.1353,93.1353,93.0421,93.0421,2481.0
2018-04-16 14:25:00,99.76,99.8,99.69,99.76,3402.0,92.9862,93.0234,92.9209,92.9862,3402.0
2018-04-16 14:30:00,99.72,99.87,99.69,99.76,2500.0,92.9489,93.0887,92.9209,92.9862,2500.0
2018-04-16 14:35:00,99.79,99.83,99.76,99.77,2127.0,93.0141,93.0514,92.9862,92.9955,2127.0
2018-04-16 14:40:00,99.78,99.78,99.67,99.71,1500.0,93.0048,93.0048,92.9023,92.9396,1500.0
2018-04-16 14:45:00,99.7,99.8,99.66,99.76,3900.0,92.9302,93.0234,92.893,92.9862,3900.0
2018-04-16 14:50:00,99.77,99.8,99.63,99.67,3338.0,92.9955,93.0234,92.865,92.9023,3338.0
2018-04-16 14:55:00,99.67,99.7,99.61,99.7,1035.0,92.9023,92.9302,92.8463,92.9302,1035.0
2018-04-16 15:00:00,99.7,99.71,99.63,99.71,6581.0,92.9302,92.9396,92.865,92.9396,6581.0
2018-04-16 15:05:00,99.74,99.75,99.67,99.73,2500.0,92.9675,92.9768,92.9023,92.9582,2500.0
2018-04-16 15:10:00,99.72,99.74,99.66,99.68,3773.0,92.9489,92.9675,92.893,92.9116,3773.0
2018-04-16 15:15:00,99.67,99.71,99.57,99.61,5000.0,92.9023,92.9396,92.8091,92.8463,5000.0
2018-04-16 15:20:00,99.59,99.64,99.56,99.59,4377.0,92.8277,92.8743,92.7997,92.8277,4377.0
2018-04-16 15:25:00,99.59,99.72,99.57,99.72,3610.0,92.8277,92.9489,92.8091,92.9489,3610.0
2018-04-16 15:30:00,99.74,99.92,99.74,99.85,6474.0,92.9675,93.1353,92.9675,93.0701,6474.0
2018-04-16 15:35:00,99.84,99.85,99.71,99.72,4420.0,93.0607,93.0701,92.9396,92.9489,4420.0
2018-04-16 15:40:00,99.75,99.87,99.75,99.87,9191.0,92.9768,93.0887,92.9768,93.0887,9191.0
2018-04-16 15:45:00,99.91,99.91,99.75,99.77,13165.0,93.126,93.126,92.9768,92.9955,13165.0
2018-04-16 15:50:00,99.78,99.88,99.78,99.81,13086.0,93.0048,93.098,93.0048,93.0328,13086.0
2018-04-16 15:55:00,99.82,99.83,99.67,99.7,35345.0,93.0421,93.0514,92.9023,92.9302,35345.0
2018-04-17 09:30:00,100.2,100.36,99.58,99.61,15134.0,93.3963,93.5454,92.8184,92.8463,15134.0
2018-04-17 09:35:00,99.64,99.77,99.59,99.65,4950.0,92.8743,92.9955,92.8277,92.8836,4950.0
2018-04-17 09:40:00,99.71,99.76,99.56,99.58,5600.0,92.9396,92.9862,92.7997,92.8184,5600.0
2018-04-17 09:45:00,99.64,99.76,99.52,99.57,1900.0,92.8743,92.9862,92.7625,92.8091,1900.0
2018-04-17 09:50:00,99.51,99.69,99.49,99.58,4200.0,92.7531,92.9209,92.7345,92.8184,4200.0
2018-04-17 09:55:00,99.64,99.97,99.64,99.81,5400.0,92.8743,93.1819,92.8743,93.0328,5400.0
2018-04-17 10:00:00,99.78,99.92,99.73,99.86,3400.0,93.0048,93.1353,92.9582,93.0794,3400.0
2018-04-17 10:05:00,99.85,99.95,99.72,99.87,5400.0,93.0701,93.1633,92.9489,93.0887,5400.0
2018-04-17 10:10:00,99.83,99.87,99.74,99.79,5992.0,93.0514,93.0887,92.9675,93.0141,5992.0
2018-04-17 10:15:00,99.79,99.86,99.79,99.86,1023.0,93.0141,93.0794,93.0141,93.0794,1023.0
2018-04-17 10:20:00,99.86,99.98,99.8,99.98,8442.0,93.0794,93.1912,93.0234,93.1912,8442.0
2018-04-17 10:25:00,99.94,99.99,99.82,99.82,4900.0,93.1539,93.2005,93.0421,93.0421,4900.0
2018-04-17 10:30:00,99.78,99.91,99.73,99.89,3600.0,93.0048,93.126,92.9582,93.1073,3600.0
2018-04-17 10:35:00,99.94,100.02,99.89,100.02,9583.0,93.1539,93.2285,93.1073,93.2285,9583.0
2018-04-17 10:40:00,100.06,100.11,100.03,100.08,5006.0,93.2658,93.3124,93.2378,93.2844,5006.0
2018-04-17 10:45:00,100.09,100.13,100.06,100.09,4100.0,93.2938,93.331,93.2658,93.2938,4100.0
2018-04-17 10:50:00,100.09,100.18,100.06,100.14,4601.0,93.2938,93.3776,93.2658,93.3404,4601.0
2018-04-17 10:55:00,100.18,100.29,100.18,100.25,2611.0,93.3776,93.4802,93.3776,93.4429,2611.0
2018-04-17 11:00:00,100.26,100.41,100.26,100.41,4000.0,93.4522,93.592,93.4522,93.592,4000.0
2018-04-17 11:05:00,100.44,100.55,100.44,100.52,4800.0,93.62,93.7225,93.62,93.6946,4800.0
2018-04-17 11:10:00,100.51,100.51,100.4,100.4,2006.0,93.6852,93.6852,93.5827,93.5827,2006.0
2018-04-17 11:15:00,100.41,100.41,100.28,100.28,4230.0,93.592,93.592,93.4709,93.4709,4230.0
2018-04-17 11:20:00,100.26,100.38,100.22,100.38,5195.0,93.4522,93.5641,93.4149,93.5641,5195.0
2018-04-17 11:25:00,100.33,100.37,100.28,100.31,5252.0,93.5175,93.5547,93.4709,93.4988,5252.0
2018-04-17 11:30:00,100.33,100.33,100.16,100.16,3000.0,93.5175,93.5175,93.359,93.359,3000.0
2018-04-17 11:35:00,100.17,100.2,100.15,100.2,3157.0,93.3683,93.3963,93.3497,93.3963,3157.0
2018-04-17 11:40:00,100.27,100.27,100.14,100.17,3932.0,93.4615,93.4615,93.3404,93.3683,3932.0
2018-04-17 11:45:00,100.19,100.43,100.19,100.43,2363.0,93.387,93.6107,93.387,93.6107,2363.0
2018-04-17 11:50:00,100.44,100.62,100.41,100.57,4200.0,93.62,93.7878,93.592,93.7412,4200.0
2018-04-17 11:55:00,100.55,100.57,100.46,100.46,3020.0,93.7225,93.7412,93.6386,93.6386,3020.0
2018-04-17 12:00:00,100.47,100.61,100.47,100.51,4300.0,93.648,93.7784,93.648,93.6852,4300.0
2018-04-17 12:05:00,100.58,100.58,100.49,100.49,1800.0,93.7505,93.7505,93.6666,93.6666,1800.0
2018-04-17 12:10:00,100.54,100.6,100.51,100.57,1300.0,93.7132,93.7691,93.6852,93.7412,1300.0
2018-04-17 12:15:00,100.62,100.66,100.56,100.63,2511.0,93.7878,93.8251,93.7318,93.7971,2511.0
2018-04-17 12:20:00,100.69,100.71,100.61,100.7,2400.0,93.853,93.8717,93.7784,93.8623,2400.0
2018-04-17 12:25:00,100.73,100.79,100.68,100.7,3200.0,93.8903,93.9462,93.8437,93.8623,3200.0
2018-04-17 12:30:00,100.7,100.74,100.63,100.63,1600.0,93.8623,93.8996,93.7971,93.7971,1600.0
2018-04-17 12:35:00,100.62,100.62,100.53,100.54,1863.0,93.7878,93.7878,93.7039,93.7132,1863.0
2018-04-17 12:40:00,100.6,100.6,100.47,100.47,2800.0,93.7691,93.7691,93.648,93.648,2800.0
2018-04-17 12:45:00,100.49,100.55,100.49,100.54,2801.0,93.6666,93.7225,93.6666,93.7132,2801.0
2018-04-17 12:50:00,100.54,100.6,100.5,100.5,3066.0,93.7132,93.7691,93.6759,93.6759,3066.0
2018-04-17 12:55:00,100.49,100.61,100.49,100.6,2400.0,93.6666,93.7784,93.6666,93.7691,2400.0
2018-04-17 13:00:00,100.6,100.63,100.53,100.56,4848.0,93.7691,93.7971,93.7039,93.7318,4848.0
2018-04-17 13:05:00,100.62,100.62,100.5,100.5,1400.0,93.7878,93.7878,93.6759,93.6759,1400.0
2018-04-17 13:10:00,100.5,100.57,100.45,100.45,1700.0,93.6759,93.7412,93.6293,93.6293,1700.0
2018-04-17 13:15:00,100.42,100.42,100.3,100.37,3754.0,93.6013,93.6013,93.4895,93.5547,3754.0
2018-04-17 13:20:00,100.4,100.43,100.37,100.43,4100.0,93.5827,93.6107,93.5547,93.6107,4100.0
2018-04-17 13:25:00,100.46,100.54,100.44,100.54,1400.0,93.6386,93.7132,93.62,93.7132,1400.0
2018-04-17 13:30:00,100.56,100.58,100.44,100.57,1826.0,93.7318,93.7505,93.62,93.7412,1826.0
2018-04-17 13:35:00,100.6,100.6,100.53,100.59,2800.0,93.7691,93.7691,93.7039,93.7598,2800.0
2018-04-17 13:40:00,100.57,100.57,100.45,100.45,3117.0,93.7412,93.7412,93.6293,93.6293,3117.0
2018-04-17 13:45:00,100.44,100.53,100.42,100.42,3215.0,93.62,93.7039,93.6013,93.6013,3215.0
2018-04-17 13:50:00,100.4,100.49,100.34,100.49,3094.0,93.5827,93.6666,93.5268,93.6666,3094.0
2018-04-17 13:55:00,100.49,100.52,100.46,100.5,1800.0,93.6666,93.6946,93.6386,93.6759,1800.0
2018-04-17 14:00:00,100.53,100.54,100.48,100.51,8141.0,93.7039,93.7132,93.6573,93.6852,8141.0
2018-04-17 14:05:00,100.51,100.51,100.41,100.47,1187.0,93.6852,93.6852,93.592,93.648,1187.0
2018-04-17 14:10:00,100.45,100.52,100.38,100.43,2603.0,93.6293,93.6946,93.5641,93.6107,2603.0
2018-04-17 14:15:00,100.45,100.49,100.39,100.39,1510.0,93.6293,93.6666,93.5734,93.5734,1510.0
2018-04-17 14:20:00,100.37,100.37,100.31,100.33,3091.0,93.5547,93.5547,93.4988,93.5175,3091.0
2018-04-17 14:25:00,100.29,100.36,100.21,100.32,7409.0,93.4802,93.5454,93.4056,93.5081,7409.0
2018-04-17 14:30:00,100.31,100.68,100.3,100.5,15131.0,93.4988,93.8437,93.4895,93.6759,15131.0
2018-04-17 14:35:00,100.55,100.61,100.55,100.61,3163.0,93.7225,93.7784,93.7225,93.7784,3163.0
2018-04-17 14:40:00,100.58,100.62,100.53,100.53,5377.0,93.7505,93.7878,93.7039,93.7039,5377.0
2018-04-17 14:45:00,100.57,100.58,100.53,100.55,3908.0,93.7412,93.7505,93.7039,93.7225,3908.0
2018-04-17 14:50:00,100.59,100.59,100.52,100.52,3415.0,93.7598,93.7598,93.6946,93.6946,3415.0
2018-04-17 14:55:00,100.52,100.52,100.13,100.4,18821.0,93.6946,93.6946,93.331,93.5827,18821.0
2018-04-17 15:00:00,100.38,100.51,100.34,100.46,3328.0,93.5641,93.6852,93.5268,93.6386,3328.0
2018-04-17 15:05:00,100.48,100.55,100.48,100.52,5100.0,93.6573,93.7225,93.6573,93.6946,5100.0
2018-04-17 15:10:00,100.57,100.64,100.57,100.61,4888.0,93.7412,93.8064,93.7412,93.7784,4888.0
2018-04-17 15:15:00,100.58,100.68,100.58,100.68,5322.0,93.7505,93.8437,93.7505,93.8437,5322.0
2018-04-17 15:20:00,100.68,100.8,100.68,100.74,7820.0,93.8437,93.9555,93.8437,93.8996,7820.0
2018-04-17 15:25:00,100.73,100.74,100.68,100.68,7179.0,93.8903,93.8996,93.8437,93.8437,7179.0
2018-04-17 15:30:00,100.69,100.71,100.67,100.69,8227.0,93.853,93.8717,93.8344,93.853,8227.0
2018-04-17 15:35:00,100.68,100.77,100.66,100.69,12869.0,93.8437,93.9276,93.8251,93.853,12869.0
2018-04-17 15:40:00,100.69,100.7,100.61,100.68,10278.0,93.853,93.8623,93.7784,93.8437,10278.0
2018-04-17 15:45:00,100.7,100.88,100.7,100.84,19333.0,93.8623,94.0301,93.8623,93.9928,19333.0
2018-04-17 15:50:00,100.85,100.85,100.74,100.74,12934.0,94.0022,94.0022,93.8996,93.8996,12934.0
2018-04-17 15:55:00,100.74,100.76,100.65,100.71,36406.0,93.8996,93.9183,93.8157,93.8717,36406.0
2018-04-18 09:30:00,100.8,100.8,99.84,100.14,11508.0,93.9555,93.9555,93.0607,93.3404,11508.0
2018-04-18 09:35:00,100.12,100.28,99.87,99.95,3971.0,93.3217,93.4709,93.0887,93.1633,3971.0
2018-04-18 09:40:00,100.0,100.33,100.0,100.19,4300.0,93.2099,93.5175,93.2099,93.387,4300.0
2018-04-18 09:45:00,100.14,100.34,100.03,100.34,1727.0,93.3404,93.5268,93.2378,93.5268,1727.0
2018-04-18 09:50:00,100.34,100.6,100.3,100.46,3092.0,93.5268,93.7691,93.4895,93.6386,3092.0
2018-04-18 09:55:00,100.35,100.58,100.35,100.51,2100.0,93.5361,93.7505,93.5361,93.6852,2100.0
2018-04-18 10:00:00,100.52,100.56,100.24,100.4,4557.0,93.6946,93.7318,93.4336,93.5827,4557.0
2018-04-18 10:05:00,100.37,100.46,100.28,100.3,4871.0,93.5547,93.6386,93.4709,93.4895,4871.0
2018-04-18 10:10:00,100.38,100.49,100.3,100.3,6450.0,93.5641,93.6666,93.4895,93.4895,6450.0
2018-04-18 10:15:00,100.31,100.56,100.31,100.52,2200.0,93.4988,93.7318,93.4988,93.6946,2200.0
2018-04-18 10:20:00,100.57,100.64,100.5,100.64,5100.0,93.7412,93.8064,93.6759,93.8064,5100.0
2018-04-18 10:25:00,100.66,100.74,100.58,100.74,6761.0,93.8251,93.8996,93.7505,93.8996,6761.0
2018-04-18 10:30:00,100.71,100.77,100.67,100.72,4392.0,93.8717,93.9276,93.8344,93.881,4392.0
2018-04-18 10:35:00,100.8,100.92,100.8,100.87,1300.0,93.9555,94.0674,93.9555,94.0208,1300.0
2018-04-18 10:40:00,100.9,100.9,100.82,100.87,4900.0,94.0488,94.0488,93.9742,94.0208,4900.0
2018-04-18 10:45:00,100.87,100.91,100.81,100.87,2800.0,94.0208,94.0581,93.9649,94.0208,2800.0
2018-04-18 10:50:00,100.82,100.82,100.77,100.78,999.0,93.9742,93.9742,93.9276,93.9369,999.0
2018-04-18 10:55:00,100.84,100.95,100.79,100.88,3442.0,93.9928,94.0954,93.9462,94.0301,3442.0
2018-04-18 11:00:00,100.88,100.98,100.85,100.98,2490.0,94.0301,94.1233,94.0022,94.1233,2490.0
2018-04-18 11:05:00,100.92,101.28,100.92,101.28,4350.0,94.0674,94.403,94.0674,94.403,4350.0
2018-04-18 11:10:00,101.28,101.31,101.21,101.22,5111.0,94.403,94.4309,94.3377,94.347,5111.0
2018-04-18 11:15:00,101.22,101.32,101.22,101.32,1609.0,94.347,94.4402,94.347,94.4402,1609.0
2018-04-18 11:20:00,101.32,101.44,101.32,101.43,4053.0,94.4402,94.5521,94.4402,94.5428,4053.0
2018-04-18 11:25:00,101.43,101.49,101.42,101.49,3263.0,94.5428,94.5987,94.5334,94.5987,3263.0
2018-04-18 11:30:00,101.53,101.59,101.42,101.44,6095.0,94.636,94.6919,94.5334,94.5521,6095.0
2018-04-18 11:35:00,101.41,101.5,101.39,101.49,1600.0,94.5241,94.608,94.5055,94.5987,1600.0
2018-04-18 11:40:00,101.48,101.48,101.33,101.39,4466.0,94.5894,94.5894,94.4496,94.5055,4466.0
2018-04-18 11:45:00,101.36,101.44,101.31,101.44,1565.0,94.4775,94.5521,94.4309,94.5521,1565.0
2018-04-18 11:50:00,101.5,101.52,101.42,101.46,1220.0,94.608,94.6267,94.5334,94.5707,1220.0
2018-04-18 11:55:00,101.48,101.48,101.38,101.38,700.0,94.5894,94.5894,94.4962,94.4962,700.0
2018-04-18 12:00:00,101.31,101.46,101.31,101.46,2000.0,94.4309,94.5707,94.4309,94.5707,2000.0
2018-04-18 12:05:00,101.48,101.56,101.48,101.51,2000.0,94.5894,94.6639,94.5894,94.6173,2000.0
2018-04-18 12:10:00,101.53,101.56,101.49,101.56,1700.0,94.636,94.6639,94.5987,94.6639,1700.0
2018-04-18 12:15:00,101.59,101.59,101.53,101.54,900.0,94.6919,94.6919,94.636,94.6453,900.0
2018-04-18 12:20:00,101.56,101.56,101.46,101.5,2002.0,94.6639,94.6639,94.5707,94.608,2002.0
2018-04-18 12:25:00,101.46,101.49,101.43,101.48,1700.0,94.5707,94.5987,94.5428,94.5894,1700.0
2018-04-18 12:30:00,101.44,101.46,101.4,101.45,751.0,94.5521,94.5707,94.5148,94.5614,751.0
2018-04-18 12:35:00,101.43,101.46,101.3,101.31,1300.0,94.5428,94.5707,94.4216,94.4309,1300.0
2018-04-18 12:40:00,101.27,101.44,101.27,101.42,2497.0,94.3936,94.5521,94.3936,94.5334,2497.0
2018-04-18 12:45:00,101.4,101.46,101.39,101.4,1200.0,94.5148,94.5707,94.5055,94.5148,1200.0
2018-04-18 12:50:00,101.46,101.48,101.39,101.43,800.0,94.5707,94.5894,94.5055,94.5428,800.0
2018-04-18 12:55:00,101.43,101.53,101.42,101.51,2355.0,94.5428,94.636,94.5334,94.6173,2355.0
2018-04-18 13:00:00,101.47,101.52,101.41,101.41,1300.0,94.5801,94.6267,94.5241,94.5241,1300.0
2018-04-18 13:05:00,101.44,101.44,101.39,101.43,600.0,94.5521,94.5521,94.5055,94.5428,600.0
2018-04-18 13:10:00,101.39,101.55,101.39,101.53,2200.0,94.5055,94.6546,94.5055,94.636,2200.0
2018-04-18 13:15:00,101.55,101.59,101.51,101.59,1900.0,94.6546,94.6919,94.6173,94.6919,1900.0
2018-04-18 13:20:00,101.6,101.6,101.42,101.46,3604.0,94.7012,94.7012,94.5334,94.5707,3604.0
2018-04-18 13:25:00,101.38,101.42,101.34,101.4,1216.0,94.4962,94.5334,94.4589,94.5148,1216.0
2018-04-18 13:30:00,101.4,101.45,101.33,101.38,2800.0,94.5148,94.5614,94.4496,94.4962,2800.0
2018-04-18 13:35:00,101.43,101.61,101.4,101.56,24750.0,94.5428,94.7105,94.5148,94.6639,24750.0
2018-04-18 13:40:00,101.46,101.47,101.39,101.42,2200.0,94.5707,94.5801,94.5055,94.5334,2200.0
2018-04-18 13:45:00,101.42,101.44,101.3,101.31,2555.0,94.5334,94.5521,94.4216,94.4309,2555.0
2018-04-18 13:50:00,101.32,101.37,101.32,101.36,1800.0,94.4402,94.4868,94.4402,94.4775,1800.0
2018-04-18 13:55:00,101.37,101.39,101.2,101.2,4900.0,94.4868,94.5055,94.3284,94.3284,4900.0
2018-04-18 14:00:00,101.17,101.31,101.13,101.3,2800.0,94.3004,94.4309,94.2631,94.4216,2800.0
2018-04-18 14:05:00,101.42,101.46,101.38,101.38,2529.0,94.5334,94.5707,94.4962,94.4962,2529.0
2018-04-18 14:10:00,101.4,101.42,101.4,101.41,600.0,94.5148,94.5334,94.5148,94.5241,600.0
2018-04-18 14:15:00,101.38,101.43,101.38,101.39,1700.0,94.4962,94.5428,94.4962,94.5055,1700.0
2018-04-18 14:20:00,101.42,101.49,101.42,101.42,3002.0,94.5334,94.5987,94.5334,94.5334,3002.0
2018-04-18 14:25:00,101.43,101.49,101.43,101.44,4805.0,94.5428,94.5987,94.5428,94.5521,4805.0
2018-04-18 14:30:00,101.46,101.52,101.46,101.52,1803.0,94.5707,94.6267,94.5707,94.6267,1803.0
2018-04-18 14:35:00,101.54,101.57,101.5,101.51,1800.0,94.6453,94.6733,94.608,94.6173,1800.0
2018-04-18 14:40:00,101.49,101.61,101.49,101.54,3100.0,94.5987,94.7105,94.5987,94.6453,3100.0
2018-04-18 14:45:00,101.54,101.56,101.43,101.56,4879.0,94.6453,94.6639,94.5428,94.6639,4879.0
2018-04-18 14:50:00,101.52,101.57,101.49,101.54,2000.0,94.6267,94.6733,94.5987,94.6453,2000.0
2018-04-18 14:55:00,101.57,101.57,101.45,101.45,2828.0,94.6733,94.6733,94.5614,94.5614,2828.0
2018-04-18 15:00:00,101.45,101.47,101.39,101.46,2800.0,94.5614,94.5801,94.5055,94.5707,2800.0
2018-04-18 15:05:00,101.51,101.51,101.43,101.43,4205.0,94.6173,94.6173,94.5428,94.5428,4205.0
2018-04-18 15:10:00,101.44,101.5,101.39,101.39,6800.0,94.5521,94.608,94.5055,94.5055,6800.0
2018-04-18 15:15:00,101.39,101.39,101.36,101.36,2253.0,94.5055,94.5055,94.4775,94.4775,2253.0
2018-04-18 15:20:00,101.35,101.35,101.3,101.3,3560.0,94.4682,94.4682,94.4216,94.4216,3560.0
2018-04-18 15:25:00,101.29,101.35,101.27,101.35,3779.0,94.4123,94.4682,94.3936,94.4682,3779.0
2018-04-18 15:30:00,101.35,101.44,101.33,101.44,4546.0,94.4682,94.5521,94.4496,94.5521,4546.0
2018-04-18 15:35:00,101.46,101.46,101.36,101.38,4613.0,94.5707,94.5707,94.4775,94.4962,4613.0
2018-04-18 15:40:00,101.36,101.36,101.28,101.3,4692.0,94.4775,94.4775,94.403,94.4216,4692.0
2018-04-18 15:45:00,101.29,101.33,101.26,101.26,7982.0,94.4123,94.4496,94.3843,94.3843,7982.0
2018-04-18 15:50:00,101.25,101.29,101.23,101.24,6846.0,94.375,94.4123,94.3563,94.3657,6846.0
2018-04-18 15:55:00,101.26,101.32,101.19,101.19,43085.0,94.3843,94.4402,94.3191,94.3191,43085.0
2018-04-19 09:30:00,100.83,100.9,100.35,100.62,8363.0,93.9835,94.0488,93.5361,93.7878,8363.0
2018-04-19 09:35:00,100.56,100.63,100.39,100.58,3400.0,93.7318,93.7971,93.5734,93.7505,3400.0
2018-04-19 09:40:00,100.58,100.58,100.35,100.4,3588.0,93.7505,93.7505,93.5361,93.5827,3588.0
2018-04-19 09:45:00,100.29,100.5,100.26,100.5,3300.0,93.4802,93.6759,93.4522,93.6759,3300.0
2018-04-19 09:50:00,100.42,100.6,100.3,100.6,6937.0,93.6013,93.7691,93.4895,93.7691,6937.0
2018-04-19 09:55:00,100.63,100.73,100.42,100.47,4140.0,93.7971,93.8903,93.6013,93.648,4140.0
2018-04-19 10:00:00,100.51,100.65,100.44,100.44,3000.0,93.6852,93.8157,93.62,93.62,3000.0
2018-04-19 10:05:00,100.47,100.64,100.47,100.64,1400.0,93.648,93.8064,93.648,93.8064,1400.0
2018-04-19 10:10:00,100.56,100.77,100.55,100.77,7944.0,93.7318,93.9276,93.7225,93.9276,7944.0
2018-04-19 10:15:00,100.81,100.85,100.71,100.71,7300.0,93.9649,94.0022,93.8717,93.8717,7300.0
2018-04-19 10:20:00,100.6,100.6,100.55,100.55,1000.0,93.7691,93.7691,93.7225,93.7225,1000.0
2018-04-19 10:25:00,100.48,100.6,100.42,100.47,2300.0,93.6573,93.7691,93.6013,93.648,2300.0
2018-04-19 10:30:00,100.4,100.64,100.4,100.58,3400.0,93.5827,93.8064,93.5827,93.7505,3400.0
2018-04-19 10:35:00,100.6,100.7,100.54,100.7,1300.0,93.7691,93.8623,93.7132,93.8623,1300.0
2018-04-19 10:40:00,100.65,100.65,100.49,100.49,1500.0,93.8157,93.8157,93.6666,93.6666,1500.0
2018-04-19 10:45:00,100.48,100.49,100.36,100.4,2260.0,93.6573,93.6666,93.5454,93.5827,2260.0
2018-04-19 10:50:00,100.42,100.44,100.14,100.26,3125.0,93.6013,93.62,93.3404,93.4522,3125.0
2018-04-19 10:55:00,100.26,100.32,100.16,100.28,6283.0,93.4522,93.5081,93.359,93.4709,6283.0
2018-04-19 11:00:00,100.31,100.33,100.26,100.29,2897.0,93.4988,93.5175,93.4522,93.4802,2897.0
2018-04-19 11:05:00,100.3,100.34,100.26,100.33,1594.0,93.4895,93.5268,93.4522,93.5175,1594.0
2018-04-19 11:10:00,100.25,100.25,100.19,100.19,700.0,93.4429,93.4429,93.387,93.387,700.0
2018-04-19 11:15:00,100.17,100.28,100.17,100.28,1300.0,93.3683,93.4709,93.3683,93.4709,1300.0
2018-04-19 11:20:00,100.28,100.34,100.14,100.34,2478.0,93.4709,93.5268,93.3404,93.5268,2478.0
2018-04-19 11:25:00,100.36,100.43,100.33,100.43,900.0,93.5454,93.6107,93.5175,93.6107,900.0
2018-04-19 11:30:00,100.43,100.45,100.33,100.38,7278.0,93.6107,93.6293,93.5175,93.5641,7278.0
2018-04-19 11:35:00,100.41,100.41,100.29,100.29,1194.0,93.592,93.592,93.4802,93.4802,1194.0
2018-04-19 11:40:00,100.27,100.31,100.22,100.31,1406.0,93.4615,93.4988,93.4149,93.4988,1406.0
2018-04-19 11:45:00,100.32,100.43,100.22,100.43,2200.0,93.5081,93.6107,93.4149,93.6107,2200.0
2018-04-19 11:50:00,100.38,100.38,100.11,100.11,1100.0,93.5641,93.5641,93.3124,93.3124,1100.0
2018-04-19 11:55:00,100.11,100.2,100.11,100.14,1700.0,93.3124,93.3963,93.3124,93.3404,1700.0
2018-04-19 12:00:00,100.09,100.2,100.06,100.17,2310.0,93.2938,93.3963,93.2658,93.3683,2310.0
2018-04-19 12:05:00,100.17,100.17,100.02,100.12,1876.0,93.3683,93.3683,93.2285,93.3217,1876.0
2018-04-19 12:10:00,100.06,100.12,100.02,100.05,2611.0,93.2658,93.3217,93.2285,93.2565,2611.0
2018-04-19 12:15:00,100.11,100.15,100.07,100.15,1350.0,93.3124,93.3497,93.2751,93.3497,1350.0
2018-04-19 12:20:00,100.18,100.27,100.16,100.22,3522.0,93.3776,93.4615,93.359,93.4149,3522.0
2018-04-19 12:25:00,100.26,100.26,100.12,100.14,900.0,93.4522,93.4522,93.3217,93.3404,900.0
2018-04-19 12:30:00,100.2,100.26,100.2,100.22,550.0,93.3963,93.4522,93.3963,93.4149,550.0
2018-04-19 12:35:00,100.25,100.3,100.22,100.3,400.0,93.4429,93.4895,93.4149,93.4895,400.0
2018-04-19 12:40:00,100.31,100.31,100.22,100.28,3667.0,93.4988,93.4988,93.4149,93.4709,3667.0
2018-04-19 12:45:00,100.31,100.37,100.31,100.36,300.0,93.4988,93.5547,93.4988,93.5454,300.0
2018-04-19 12:50:00,100.36,100.39,100.36,100.38,800.0,93.5454,93.5734,93.5454,93.5641,800.0
2018-04-19 12:55:00,100.37,100.37,100.33,100.33,300.0,93.5547,93.5547,93.5175,93.5175,300.0
2018-04-19 13:00:00,100.28,100.28,100.2,100.2,796.0,93.4709,93.4709,93.3963,93.3963,796.0
2018-04-19 13:05:00,100.17,100.22,100.07,100.07,1200.0,93.3683,93.4149,93.2751,93.2751,1200.0
2018-04-19 13:10:00,100.0,100.14,100.0,100.14,1811.0,93.2099,93.3404,93.2099,93.3404,1811.0
2018-04-19 13:15:00,100.06,100.06,100.06,100.06,100.0,93.2658,93.2658,93.2658,93.2658,100.0
2018-04-19 13:20:00,100.12,100.2,100.07,100.17,900.0,93.3217,93.3963,93.2751,93.3683,900.0
2018-04-19 13:25:00,100.13,100.13,100.02,100.02,2900.0,93.331,93.331,93.2285,93.2285,2900.0
2018-04-19 13:30:00,100.04,100.15,100.02,100.02,900.0,93.2472,93.3497,93.2285,93.2285,900.0
2018-04-19 13:35:00,99.99,100.14,99.99,100.11,1200.0,93.2005,93.3404,93.2005,93.3124,1200.0
2018-04-19 13:40:00,100.18,100.21,100.15,100.19,2997.0,93.3776,93.4056,93.3497,93.387,2997.0
2018-04-19 13:45:00,100.19,100.2,100.13,100.15,1100.0,93.387,93.3963,93.331,93.3497,1100.0
2018-04-19 13:50:00,100.16,100.19,100.15,100.19,3759.0,93.359,93.387,93.3497,93.387,3759.0
2018-04-19 13:55:00,100.18,100.18,100.07,100.13,5500.0,93.3776,93.3776,93.2751,93.331,5500.0
2018-04-19 14:00:00,100.13,100.22,100.13,100.22,950.0,93.331,93.4149,93.331,93.4149,950.0
2018-04-19 14:05:00,100.18,100.26,100.14,100.14,2093.0,93.3776,93.4522,93.3404,93.3404,2093.0
2018-04-19 14:10:00,100.17,100.26,100.16,100.23,2500.0,93.3683,93.4522,93.359,93.4243,2500.0
2018-04-19 14:15:00,100.23,100.23,100.08,100.13,1525.0,93.4243,93.4243,93.2844,93.331,1525.0
2018-04-19 14:20:00,100.14,100.16,99.97,99.99,2504.0,93.3404,93.359,93.1819,93.2005,2504.0
2018-04-19 14:25:00,100.04,100.16,100.04,100.16,1500.0,93.2472,93.359,93.2472,93.359,1500.0
2018-04-19 14:30:00,100.12,100.25,100.12,100.2,2550.0,93.3217,93.4429,93.3217,93.3963,2550.0
2018-04-19 14:35:00,100.24,100.24,100.12,100.24,2300.0,93.4336,93.4336,93.3217,93.4336,2300.0
2018-04-19 14:40:00,100.3,100.35,100.25,100.35,700.0,93.4895,93.5361,93.4429,93.5361,700.0
2018-04-19 14:45:00,100.32,100.38,100.19,100.22,3312.0,93.5081,93.5641,93.387,93.4149,3312.0
2018-04-19 14:50:00,100.21,100.29,100.17,100.2,1808.0,93.4056,93.4802,93.3683,93.3963,1808.0
2018-04-19 14:55:00,100.21,100.35,100.19,100.26,4200.0,93.4056,93.5361,93.387,93.4522,4200.0
2018-04-19 15:00:00,100.2,100.26,100.15,100.2,2779.0,93.3963,93.4522,93.3497,93.3963,2779.0
2018-04-19 15:05:00,100.2,100.31,100.15,100.31,4028.0,93.3963,93.4988,93.3497,93.4988,4028.0
2018-04-19 15:10:00,100.27,100.27,100.12,100.12,2879.0,93.4615,93.4615,93.3217,93.3217,2879.0
2018-04-19 15:15:00,100.12,100.13,100.06,100.12,5970.0,93.3217,93.331,93.2658,93.3217,5970.0
2018-04-19 15:20:00,100.16,100.16,100.09,100.11,5727.0,93.359,93.359,93.2938,93.3124,5727.0
2018-04-19 15:25:00,100.1,100.13,100.07,100.08,5400.0,93.3031,93.331,93.2751,93.2844,5400.0
2018-04-19 15:30:00,100.08,100.28,100.05,100.28,8940.0,93.2844,93.4709,93.2565,93.4709,8940.0
2018-04-19 15:35:00,100.25,100.56,100.24,100.28,14054.0,93.4429,93.7318,93.4336,93.4709,14054.0
2018-04-19 15:40:00,100.27,100.35,100.27,100.32,5078.0,93.4615,93.5361,93.4615,93.5081,5078.0
2018-04-19 15:45:00,100.36,100.38,100.29,100.35,8691.0,93.5454,93.5641,93.4802,93.5361,8691.0
2018-04-19 15:50:00,100.38,100.41,100.33,100.33,6939.0,93.5641,93.592,93.5175,93.5175,6939.0
2018-04-19 15:55:00,100.32,100.38,100.26,100.34,31390.0,93.5081,93.5641,93.4522,93.5268,31390.0
2018-04-20 09:30:00,100.02,100.02,99.29,99.46,61214.0,93.2285,93.2285,92.5481,92.7065,61214.0
2018-04-20 09:35:00,99.48,99.72,99.48,99.54,4422.0,92.7252,92.9489,92.7252,92.7811,4422.0
2018-04-20 09:40:00,99.67,99.67,99.5,99.52,900.0,92.9023,92.9023,92.7438,92.7625,900.0
2018-04-20 09:45:00,99.52,99.74,99.52,99.74,2343.0,92.7625,92.9675,92.7625,92.9675,2343.0
2018-04-20 09:50:00,99.77,99.81,99.57,99.62,3300.0,92.9955,93.0328,92.8091,92.8557,3300.0
2018-04-20 09:55:00,99.66,99.92,99.65,99.86,3807.0,92.893,93.1353,92.8836,93.0794,3807.0
2018-04-20 10:00:00,99.88,99.98,99.83,99.98,6729.0,93.098,93.1912,93.0514,93.1912,6729.0
2018-04-20 10:05:00,99.92,100.08,99.89,99.96,4942.0,93.1353,93.2844,93.1073,93.1726,4942.0
2018-04-20 10:10:00,99.99,99.99,99.87,99.92,3020.0,93.2005,93.2005,93.0887,93.1353,3020.0
2018-04-20 10:15:00,99.92,99.92,99.8,99.92,2750.0,93.1353,93.1353,93.0234,93.1353,2750.0
2018-04-20 10:20:00,100.0,100.0,99.85,99.9,4657.0,93.2099,93.2099,93.0701,93.1167,4657.0
2018-04-20 10:25:00,99.86,99.91,99.74,99.88,3109.0,93.0794,93.126,92.9675,93.098,3109.0
2018-04-20 10:30:00,99.91,99.97,99.78,99.92,4385.0,93.126,93.1819,93.0048,93.1353,4385.0
2018-04-20 10:35:00,99.9,99.91,99.8,99.9,5861.0,93.1167,93.126,93.0234,93.1167,5861.0
2018-04-20 10:40:00,99.87,99.87,99.69,99.83,3400.0,93.0887,93.0887,92.9209,93.0514,3400.0
2018-04-20 10:45:00,99.84,99.88,99.6,99.61,3470.0,93.0607,93.098,92.837,92.8463,3470.0
2018-04-20 10:50:00,99.59,99.64,99.37,99.39,4501.0,92.8277,92.8743,92.6226,92.6413,4501.0
2018-04-20 10:55:00,99.41,99.51,99.41,99.47,1900.0,92.6599,92.7531,92.6599,92.7159,1900.0
2018-04-20 11:00:00,99.44,99.44,99.09,99.09,7600.0,92.6879,92.6879,92.3617,92.3617,7600.0
2018-04-20 11:05:00,99.1,99.23,99.08,99.12,5550.0,92.371,92.4922,92.3523,92.3896,5550.0
2018-04-20 11:10:00,99.13,99.14,98.89,99.0,4801.0,92.3989,92.4083,92.1752,92.2778,4801.0
2018-04-20 11:15:00,99.0,99.08,98.98,99.04,1800.0,92.2778,92.3523,92.2591,92.3151,1800.0
2018-04-20 11:20:00,99.09,99.1,98.92,98.97,3300.0,92.3617,92.371,92.2032,92.2498,3300.0
2018-04-20 11:25:00,98.98,99.0,98.74,98.74,6626.0,92.2591,92.2778,92.0354,92.0354,6626.0
2018-04-20 11:30:00,98.75,98.97,98.75,98.9,4440.0,92.0447,92.2498,92.0447,92.1846,4440.0
2018-04-20 11:35:00,98.94,99.04,98.9,99.04,4100.0,92.2218,92.3151,92.1846,92.3151,4100.0
2018-04-20 11:40:00,99.03,99.17,99.03,99.07,5758.0,92.3057,92.4362,92.3057,92.343,5758.0
2018-04-20 11:45:00,99.03,99.03,98.89,98.91,4195.0,92.3057,92.3057,92.1752,92.1939,4195.0
2018-04-20 11:50:00,98.88,98.95,98.85,98.89,2734.0,92.1659,92.2312,92.138,92.1752,2734.0
2018-04-20 11:55:00,98.88,98.92,98.86,98.9,800.0,92.1659,92.2032,92.1473,92.1846,800.0
2018-04-20 12:00:00,98.83,98.85,98.79,98.83,3100.0,92.1193,92.138,92.082,92.1193,3100.0
2018-04-20 12:05:00,98.76,98.94,98.76,98.92,3496.0,92.0541,92.2218,92.0541,92.2032,3496.0
2018-04-20 12:10:00,98.91,98.91,98.71,98.72,3627.0,92.1939,92.1939,92.0075,92.0168,3627.0
2018-04-20 12:15:00,98.76,98.84,98.68,98.73,3113.0,92.0541,92.1286,91.9795,92.0261,3113.0
2018-04-20 12:20:00,98.74,98.8,98.72,98.76,2497.0,92.0354,92.0913,92.0168,92.0541,2497.0
2018-04-20 12:25:00,98.73,98.85,98.71,98.76,3200.0,92.0261,92.138,92.0075,92.0541,3200.0
2018-04-20 12:30:00,98.75,98.79,98.67,98.79,3300.0,92.0447,92.082,91.9702,92.082,3300.0
2018-04-20 12:35:00,98.88,98.88,98.73,98.75,15484.0,92.1659,92.1659,92.0261,92.0447,15484.0
2018-04-20 12:40:00,98.73,98.76,98.63,98.68,7174.0,92.0261,92.0541,91.9329,91.9795,7174.0
2018-04-20 12:45:00,98.7,98.71,98.5,98.57,4745.0,91.9981,92.0075,91.8117,91.877,4745.0
2018-04-20 12:50:00,98.54,98.71,98.54,98.7,2709.0,91.849,92.0075,91.849,91.9981,2709.0
2018-04-20 12:55:00,98.74,98.77,98.62,98.72,3200.0,92.0354,92.0634,91.9236,92.0168,3200.0
2018-04-20 13:00:00,98.69,98.77,98.65,98.67,2800.0,91.9888,92.0634,91.9515,91.9702,2800.0
2018-04-20 13:05:00,98.69,98.8,98.67,98.73,4200.0,91.9888,92.0913,91.9702,92.0261,4200.0
2018-04-20 13:10:00,98.72,98.84,98.69,98.84,1307.0,92.0168,92.1286,91.9888,92.1286,1307.0
2018-04-20 13:15:00,98.82,98.89,98.74,98.74,1700.0,92.11,92.1752,92.0354,92.0354,1700.0
2018-04-20 13:20:00,98.78,98.88,98.68,98.73,3606.0,92.0727,92.1659,91.9795,92.0261,3606.0
2018-04-20 13:25:00,98.74,98.87,98.74,98.87,2836.0,92.0354,92.1566,92.0354,92.1566,2836.0
2018-04-20 13:30:00,98.86,98.88,98.86,98.87,600.0,92.1473,92.1659,92.1473,92.1566,600.0
2018-04-20 13:35:00,98.87,99.01,98.87,99.01,2100.0,92.1566,92.2871,92.1566,92.2871,2100.0
2018-04-20 13:40:00,99.01,99.06,98.97,99.06,2200.0,92.2871,92.3337,92.2498,92.3337,2200.0
2018-04-20 13:45:00,99.03,99.04,98.99,98.99,1700.0,92.3057,92.3151,92.2684,92.2684,1700.0
2018-04-20 13:50:00,98.98,99.04,98.98,99.04,2655.0,92.2591,92.3151,92.2591,92.3151,2655.0
2018-04-20 13:55:00,99.06,99.12,99.02,99.03,2702.0,92.3337,92.3896,92.2964,92.3057,2702.0
2018-04-20 14:00:00,99.05,99.05,98.97,99.05,1600.0,92.3244,92.3244,92.2498,92.3244,1600.0
2018-04-20 14:05:00,99.06,99.07,99.02,99.07,1800.0,92.3337,92.343,92.2964,92.343,1800.0
2018-04-20 14:10:00,99.04,99.04,98.98,98.99,2300.0,92.3151,92.3151,92.2591,92.2684,2300.0
2018-04-20 14:15:00,98.98,98.98,98.94,98.94,1900.0,92.2591,92.2591,92.2218,92.2218,1900.0
2018-04-20 14:20:00,98.9,99.0,98.9,98.99,2554.0,92.1846,92.2778,92.1846,92.2684,2554.0
2018-04-20 14:25:00,98.96,98.99,98.91,98.94,3800.0,92.2405,92.2684,92.1939,92.2218,3800.0
2018-04-20 14:30:00,98.97,98.98,98.76,98.76,3887.0,92.2498,92.2591,92.0541,92.0541,3887.0
2018-04-20 14:35:00,98.75,98.8,98.67,98.67,3300.0,92.0447,92.0913,91.9702,91.9702,3300.0
2018-04-20 14:40:00,98.69,98.76,98.56,98.58,7522.0,91.9888,92.0541,91.8676,91.8863,7522.0
2018-04-20 14:45:00,98.56,98.57,98.41,98.45,9800.0,91.8676,91.877,91.7278,91.7651,9800.0
2018-04-20 14:50:00,98.43,98.47,98.41,98.43,5258.0,91.7465,91.7838,91.7278,91.7465,5258.0
2018-04-20 14:55:00,98.44,98.63,98.44,98.53,4916.0,91.7558,91.9329,91.7558,91.8397,4916.0
2018-04-20 15:00:00,98.5,98.53,98.37,98.47,6745.0,91.8117,91.8397,91.6905,91.7838,6745.0
2018-04-20 15:05:00,98.44,98.44,98.23,98.29,8479.0,91.7558,91.7558,91.5601,91.616,8479.0
2018-04-20 15:10:00,98.28,98.45,98.27,98.4,4861.0,91.6067,91.7651,91.5973,91.7185,4861.0
2018-04-20 15:15:00,98.42,98.42,98.23,98.23,7182.0,91.7372,91.7372,91.5601,91.5601,7182.0
2018-04-20 15:20:00,98.22,98.35,98.22,98.35,5804.0,91.5507,91.6719,91.5507,91.6719,5804.0
2018-04-20 15:25:00,98.34,98.38,98.29,98.34,4248.0,91.6626,91.6999,91.616,91.6626,4248.0
2018-04-20 15:30:00,98.33,98.42,98.32,98.36,7963.0,91.6533,91.7372,91.6439,91.6812,7963.0
2018-04-20 15:35:00,98.39,98.55,98.37,98.55,7665.0,91.7092,91.8583,91.6905,91.8583,7665.0
2018-04-20 15:40:00,98.55,98.7,98.55,98.58,13078.0,91.8583,91.9981,91.8583,91.8863,13078.0
2018-04-20 15:45:00,98.62,98.64,98.51,98.64,20693.0,91.9236,91.9422,91.821,91.9422,20693.0
2018-04-20 15:50:00,98.64,98.66,98.51,98.58,24858.0,91.9422,91.9609,91.821,91.8863,24858.0
2018-04-20 15:55:00,98.59,98.81,98.58,98.8,46164.0,91.8956,92.1007,91.8863,92.0913,46164.0
2018-04-23 09:30:00,98.24,98.67,98.16,98.28,30235.0,91.5694,91.9702,91.4948,91.6067,30235.0
2018-04-23 09:35:00,98.21,98.32,97.92,98.02,7600.0,91.5414,91.6439,91.2711,91.3643,7600.0
2018-04-23 09:40:00,98.04,98.18,98.03,98.18,5252.0,91.383,91.5134,91.3736,91.5134,5252.0
2018-04-23 09:45:00,98.17,98.19,97.92,98.19,3000.0,91.5041,91.5228,91.2711,91.5228,3000.0
2018-04-23 09:50:00,98.05,98.05,97.92,98.01,3700.0,91.3923,91.3923,91.2711,91.355,3700.0
2018-04-23 09:55:00,98.13,98.25,98.09,98.2,16911.0,91.4668,91.5787,91.4296,91.5321,16911.0
2018-04-23 10:00:00,98.3,98.48,98.27,98.48,6719.0,91.6253,91.7931,91.5973,91.7931,6719.0
2018-04-23 10:05:00,98.5,98.5,98.32,98.34,9041.0,91.8117,91.8117,91.6439,91.6626,9041.0
2018-04-23 10:10:00,98.37,98.43,98.26,98.29,6189.0,91.6905,91.7465,91.588,91.616,6189.0
2018-04-23 10:15:00,98.34,98.52,98.33,98.52,2500.0,91.6626,91.8304,91.6533,91.8304,2500.0
2018-04-23 10:20:00,98.5,98.66,98.5,98.66,4504.0,91.8117,91.9609,91.8117,91.9609,4504.0
2018-04-23 10:25:00,98.66,99.04,98.66,98.77,13918.0,91.9609,92.3151,91.9609,92.0634,13918.0
2018-04-23 10:30:00,98.81,98.89,98.72,98.84,4180.0,92.1007,92.1752,92.0168,92.1286,4180.0
2018-04-23 10:35:00,98.87,98.88,98.64,98.76,4708.0,92.1566,92.1659,91.9422,92.0541,4708.0
2018-04-23 10:40:00,98.81,98.86,98.73,98.79,4423.0,92.1007,92.1473,92.0261,92.082,4423.0
2018-04-23 10:45:00,98.83,98.98,98.83,98.98,3000.0,92.1193,92.2591,92.1193,92.2591,3000.0
2018-04-23 10:50:00,98.97,99.12,98.93,99.03,16976.0,92.2498,92.3896,92.2125,92.3057,16976.0
2018-04-23 10:55:00,99.04,99.27,99.04,99.15,6016.0,92.3151,92.5294,92.3151,92.4176,6016.0
2018-04-23 11:00:00,99.15,99.18,99.06,99.18,2403.0,92.4176,92.4455,92.3337,92.4455,2403.0
2018-04-23 11:05:00,99.3,99.33,99.18,99.29,4841.0,92.5574,92.5854,92.4455,92.5481,4841.0
2018-04-23 11:10:00,99.34,99.55,99.32,99.41,5639.0,92.5947,92.7904,92.576,92.6599,5639.0
2018-04-23 11:15:00,99.45,99.45,99.29,99.29,4780.0,92.6972,92.6972,92.5481,92.5481,4780.0
2018-04-23 11:20:00,99.29,99.29,99.21,99.26,1800.0,92.5481,92.5481,92.4735,92.5201,1800.0
2018-04-23 11:25:00,99.28,99.32,99.2,99.28,3619.0,92.5388,92.576,92.4642,92.5388,3619.0
2018-04-23 11:30:00,99.29,99.29,99.18,99.22,1201.0,92.5481,92.5481,92.4455,92.4828,1201.0
2018-04-23 11:35:00,99.2,99.24,99.18,99.24,1500.0,92.4642,92.5015,92.4455,92.5015,1500.0
2018-04-23 11:40:00,99.26,99.29,99.08,99.09,5146.0,92.5201,92.5481,92.3523,92.3617,5146.0
2018-04-23 11:45:00,99.04,99.07,98.8,98.8,3260.0,92.3151,92.343,92.0913,92.0913,3260.0
2018-04-23 11:50:00,98.85,99.02,98.83,98.93,2668.0,92.138,92.2964,92.1193,92.2125,2668.0
2018-04-23 11:55:00,98.94,98.98,98.88,98.98,2000.0,92.2218,92.2591,92.1659,92.2591,2000.0
2018-04-23 12:00:00,98.95,98.97,98.85,98.85,2000.0,92.2312,92.2498,92.138,92.138,2000.0
2018-04-23 12:05:00,98.85,98.87,98.83,98.83,1370.0,92.138,92.1566,92.1193,92.1193,1370.0
2018-04-23 12:10:00,98.84,98.89,98.8,98.83,1800.0,92.1286,92.1752,92.0913,92.1193,1800.0
2018-04-23 12:15:00,98.88,98.89,98.73,98.73,2422.0,92.1659,92.1752,92.0261,92.0261,2422.0
2018-04-23 12:20:00,98.75,98.78,98.63,98.66,2300.0,92.0447,92.0727,91.9329,91.9609,2300.0
2018-04-23 12:25:00,98.65,98.71,98.59,98.65,2810.0,91.9515,92.0075,91.8956,91.9515,2810.0
2018-04-23 12:30:00,98.73,98.73,98.64,98.66,1800.0,92.0261,92.0261,91.9422,91.9609,1800.0
2018-04-23 12:35:00,98.67,98.67,98.57,98.62,1700.0,91.9702,91.9702,91.877,91.9236,1700.0
2018-04-23 12:40:00,98.65,98.66,98.59,98.65,700.0,91.9515,91.9609,91.8956,91.9515,700.0
2018-04-23 12:45:00,98.65,98.66,98.52,98.52,4282.0,91.9515,91.9609,91.8304,91.8304,4282.0
2018-04-23 12:50:00,98.54,98.63,98.54,98.54,3797.0,91.849,91.9329,91.849,91.849,3797.0
2018-04-23 12:55:00,98.5,98.56,98.46,98.56,1800.0,91.8117,91.8676,91.7744,91.8676,1800.0
2018-04-23 13:00:00,98.58,98.68,98.58,98.68,300.0,91.8863,91.9795,91.8863,91.9795,300.0
2018-04-23 13:05:00,98.68,98.73,98.61,98.62,3900.0,91.9795,92.0261,91.9143,91.9236,3900.0
2018-04-23 13:10:00,98.64,98.67,98.64,98.64,1800.0,91.9422,91.9702,91.9422,91.9422,1800.0
2018-04-23 13:15:00,98.67,98.67,98.59,98.64,2200.0,91.9702,91.9702,91.8956,91.9422,2200.0
2018-04-23 13:20:00,98.66,98.66,98.57,98.62,5418.0,91.9609,91.9609,91.877,91.9236,5418.0
2018-04-23 13:25:00,98.67,98.74,98.67,98.67,1513.0,91.9702,92.0354,91.9702,91.9702,1513.0
2018-04-23 13:30:00,98.67,98.8,98.67,98.73,4741.0,91.9702,92.0913,91.9702,92.0261,4741.0
2018-04-23 13:35:00,98.73,98.84,98.73,98.8,3100.0,92.0261,92.1286,92.0261,92.0913,3100.0
2018-04-23 13:40:00,98.79,98.82,98.76,98.79,6225.0,92.082,92.11,92.0541,92.082,6225.0
2018-04-23 13:45:00,98.8,98.9,98.8,98.85,2609.0,92.0913,92.1846,92.0913,92.138,2609.0
2018-04-23 13:50:00,98.86,98.94,98.86,98.92,6400.0,92.1473,92.2218,92.1473,92.2032,6400.0
2018-04-23 13:55:00,98.94,98.98,98.86,98.86,3500.0,92.2218,92.2591,92.1473,92.1473,3500.0
2018-04-23 14:00:00,98.76,98.89,98.73,98.75,2900.0,92.0541,92.1752,92.0261,92.0447,2900.0
2018-04-23 14:05:00,98.74,98.74,98.48,98.48,6473.0,92.0354,92.0354,91.7931,91.7931,6473.0
2018-04-23 14:10:00,98.47,98.53,97.38,97.6,79547.0,91.7838,91.8397,90.7678,90.9728,79547.0
2018-04-23 14:15:00,97.55,97.96,97.52,97.92,19723.0,90.9262,91.3084,90.8983,91.2711,19723.0
2018-04-23 14:20:00,97.9,98.04,97.89,98.03,3500.0,91.2525,91.383,91.2431,91.3736,3500.0
2018-04-23 14:25:00,98.03,98.03,97.84,97.88,12377.0,91.3736,91.3736,91.1965,91.2338,12377.0
2018-04-23 14:30:00,97.86,97.94,97.83,97.87,7701.0,91.2152,91.2897,91.1872,91.2245,7701.0
2018-04-23 14:35:00,97.89,97.89,97.77,97.84,7663.0,91.2431,91.2431,91.1313,91.1965,7663.0
2018-04-23 14:40:00,97.81,97.89,97.8,97.87,5714.0,91.1686,91.2431,91.1593,91.2245,5714.0
2018-04-23 14:45:00,97.85,97.87,97.69,97.7,9835.0,91.2059,91.2245,91.0567,91.066,9835.0
2018-04-23 14:50:00,97.68,97.74,97.6,97.6,4530.0,91.0474,91.1033,90.9728,90.9728,4530.0
2018-04-23 14:55:00,97.64,97.87,97.6,97.81,7779.0,91.0101,91.2245,90.9728,91.1686,7779.0
2018-04-23 15:00:00,97.82,97.94,97.79,97.88,4700.0,91.1779,91.2897,91.1499,91.2338,4700.0
2018-04-23 15:05:00,97.91,97.92,97.81,97.86,7046.0,91.2618,91.2711,91.1686,91.2152,7046.0
2018-04-23 15:10:00,97.84,97.99,97.81,97.97,4680.0,91.1965,91.3364,91.1686,91.3177,4680.0
2018-04-23 15:15:00,97.95,97.96,97.8,97.82,7014.0,91.2991,91.3084,91.1593,91.1779,7014.0
2018-04-23 15:20:00,97.84,97.9,97.79,97.8,10212.0,91.1965,91.2525,91.1499,91.1593,10212.0
2018-04-23 15:25:00,97.78,97.87,97.78,97.81,6857.0,91.1406,91.2245,91.1406,91.1686,6857.0
2018-04-23 15:30:00,97.82,97.86,97.8,97.8,9331.0,91.1779,91.2152,91.1593,91.1593,9331.0
2018-04-23 15:35:00,97.8,97.82,97.74,97.74,10600.0,91.1593,91.1779,91.1033,91.1033,10600.0
2018-04-23 15:40:00,97.75,97.81,97.69,97.81,15688.0,91.1126,91.1686,91.0567,91.1686,15688.0
2018-04-23 15:45:00,97.83,97.96,97.82,97.84,22389.0,91.1872,91.3084,91.1779,91.1965,22389.0
2018-04-23 15:50:00,97.84,97.94,97.84,97.9,20285.0,91.1965,91.2897,91.1965,91.2525,20285.0
2018-04-23 15:55:00,97.89,97.92,97.81,97.91,54895.0,91.2431,91.2711,91.1686,91.2618,54895.0
2018-04-24 09:30:00,98.01,98.01,97.15,97.43,31971.0,91.355,91.355,90.5534,90.8144,31971.0
2018-04-24 09:35:00,97.48,97.59,97.4,97.41,10944.0,90.861,90.9635,90.7864,90.7957,10944.0
2018-04-24 09:40:00,97.49,97.73,97.43,97.73,9187.0,90.8703,91.094,90.8144,91.094,9187.0
2018-04-24 09:45:00,97.8,97.87,97.68,97.78,4001.0,91.1593,91.2245,91.0474,91.1406,4001.0
2018-04-24 09:50:00,97.82,97.82,97.44,97.44,2837.0,91.1779,91.1779,90.8237,90.8237,2837.0
2018-04-24 09:55:00,97.49,97.75,97.45,97.75,5620.0,90.8703,91.1126,90.833,91.1126,5620.0
2018-04-24 10:00:00,97.8,98.01,97.8,98.0,7063.0,91.1593,91.355,91.1593,91.3457,7063.0
2018-04-24 10:05:00,97.99,98.0,97.82,97.87,5127.0,91.3364,91.3457,91.1779,91.2245,5127.0
2018-04-24 10:10:00,97.93,97.95,97.82,97.83,1700.0,91.2804,91.2991,91.1779,91.1872,1700.0
2018-04-24 10:15:00,97.79,97.79,97.55,97.55,2323.0,91.1499,91.1499,90.9262,90.9262,2323.0
2018-04-24 10:20:00,97.59,97.63,97.44,97.44,2729.0,90.9635,91.0008,90.8237,90.8237,2729.0
2018-04-24 10:25:00,97.51,97.73,97.51,97.6,2599.0,90.8889,91.094,90.8889,90.9728,2599.0
2018-04-24 10:30:00,97.57,97.64,97.43,97.55,1750.0,90.9449,91.0101,90.8144,90.9262,1750.0
2018-04-24 10:35:00,97.51,97.77,97.48,97.77,3975.0,90.8889,91.1313,90.861,91.1313,3975.0
2018-04-24 10:40:00,97.75,97.81,97.68,97.74,2614.0,91.1126,91.1686,91.0474,91.1033,2614.0
2018-04-24 10:45:00,97.8,97.81,97.7,97.76,2403.0,91.1593,91.1686,91.066,91.122,2403.0
2018-04-24 10:50:00,97.88,97.99,97.85,97.92,3150.0,91.2338,91.3364,91.2059,91.2711,3150.0
2018-04-24 10:55:00,97.94,98.03,97.86,97.86,4626.0,91.2897,91.3736,91.2152,91.2152,4626.0
2018-04-24 11:00:00,97.86,97.89,97.81,97.89,5410.0,91.2152,91.2431,91.1686,91.2431,5410.0
2018-04-24 11:05:00,97.81,97.94,97.77,97.94,3908.0,91.1686,91.2897,91.1313,91.2897,3908.0
2018-04-24 11:10:00,97.94,97.94,97.81,97.93,4652.0,91.2897,91.2897,91.1686,91.2804,4652.0
2018-04-24 11:15:00,97.96,97.96,97.75,97.9,3705.0,91.3084,91.3084,91.1126,91.2525,3705.0
2018-04-24 11:20:00,98.03,98.09,97.94,97.96,5439.0,91.3736,91.4296,91.2897,91.3084,5439.0
2018-04-24 11:25:00,97.88,98.06,97.87,98.06,1400.0,91.2338,91.4016,91.2245,91.4016,1400.0
2018-04-24 11:30:00,98.07,98.07,97.9,98.0,1486.0,91.4109,91.4109,91.2525,91.3457,1486.0
2018-04-24 11:35:00,97.97,97.97,97.88,97.91,1500.0,91.3177,91.3177,91.2338,91.2618,1500.0
2018-04-24 11:40:00,97.95,98.05,97.9,97.92,2400.0,91.2991,91.3923,91.2525,91.2711,2400.0
2018-04-24 11:45:00,97.95,98.0,97.83,97.87,2500.0,91.2991,91.3457,91.1872,91.2245,2500.0
2018-04-24 11:50:00,97.9,97.93,97.75,97.75,2410.0,91.2525,91.2804,91.1126,91.1126,2410.0
2018-04-24 11:55:00,97.76,97.8,97.67,97.69,6196.0,91.122,91.1593,91.0381,91.0567,6196.0
2018-04-24 12:00:00,97.65,97.65,97.52,97.6,4813.0,91.0194,91.0194,90.8983,90.9728,4813.0
2018-04-24 12:05:00,97.62,97.69,97.51,97.56,1944.0,90.9915,91.0567,90.8889,90.9355,1944.0
2018-04-24 12:10:00,97.5,97.58,97.41,97.41,3006.0,90.8796,90.9542,90.7957,90.7957,3006.0
2018-04-24 12:15:00,97.34,97.38,97.2,97.2,5800.0,90.7305,90.7678,90.6,90.6,5800.0
2018-04-24 12:20:00,97.19,97.3,97.19,97.27,1709.0,90.5907,90.6932,90.5907,90.6652,1709.0
2018-04-24 12:25:00,97.27,97.27,97.12,97.2,3211.0,90.6652,90.6652,90.5254,90.6,3211.0
2018-04-24 12:30:00,97.22,97.23,97.04,97.04,2000.0,90.6186,90.628,90.4509,90.4509,2000.0
2018-04-24 12:35:00,97.04,97.1,96.96,97.1,2000.0,90.4509,90.5068,90.3763,90.5068,2000.0
2018-04-24 12:40:00,97.03,97.03,96.95,97.0,2375.0,90.4415,90.4415,90.367,90.4136,2375.0
2018-04-24 12:45:00,96.99,97.04,96.96,97.01,3100.0,90.4043,90.4509,90.3763,90.4229,3100.0
2018-04-24 12:50:00,97.06,97.1,97.0,97.01,2043.0,90.4695,90.5068,90.4136,90.4229,2043.0
2018-04-24 12:55:00,96.96,97.01,96.75,96.75,5080.0,90.3763,90.4229,90.1805,90.1805,5080.0
2018-04-24 13:00:00,96.73,96.86,96.69,96.84,8423.0,90.1619,90.2831,90.1246,90.2644,8423.0
2018-04-24 13:05:00,96.85,96.87,96.77,96.85,5306.0,90.2738,90.2924,90.1992,90.2738,5306.0
2018-04-24 13:10:00,96.84,96.88,96.75,96.84,4260.0,90.2644,90.3017,90.1805,90.2644,4260.0
2018-04-24 13:15:00,96.8,96.81,96.6,96.6,12717.0,90.2272,90.2365,90.0407,90.0407,12717.0
2018-04-24 13:20:00,96.64,96.67,96.53,96.57,2400.0,90.078,90.106,89.9755,90.0128,2400.0
2018-04-24 13:25:00,96.55,96.58,96.5,96.55,6005.0,89.9941,90.0221,89.9475,89.9941,6005.0
2018-04-24 13:30:00,96.55,96.55,96.47,96.47,2955.0,89.9941,89.9941,89.9196,89.9196,2955.0
2018-04-24 13:35:00,96.43,96.46,96.34,96.35,3910.0,89.8823,89.9102,89.7984,89.8077,3910.0
2018-04-24 13:40:00,96.39,96.39,96.23,96.23,6156.0,89.845,89.845,89.6959,89.6959,6156.0
2018-04-24 13:45:00,96.2,96.26,96.13,96.19,5039.0,89.6679,89.7238,89.6026,89.6586,5039.0
2018-04-24 13:50:00,96.14,96.14,95.96,95.97,4072.0,89.612,89.612,89.4442,89.4535,4072.0
2018-04-24 13:55:00,95.92,95.95,95.74,95.8,9487.0,89.4069,89.4349,89.2391,89.2951,9487.0
2018-04-24 14:00:00,95.8,95.81,95.5,95.52,6241.0,89.2951,89.3044,89.0154,89.0341,6241.0
2018-04-24 14:05:00,95.47,95.55,95.42,95.55,5614.0,88.9875,89.062,88.9409,89.062,5614.0
2018-04-24 14:10:00,95.58,95.78,95.58,95.67,7921.0,89.09,89.2764,89.09,89.1739,7921.0
2018-04-24 14:15:00,95.66,95.68,95.55,95.68,3513.0,89.1646,89.1832,89.062,89.1832,3513.0
2018-04-24 14:20:00,95.69,95.87,95.69,95.87,2306.0,89.1925,89.3603,89.1925,89.3603,2306.0
2018-04-24 14:25:00,95.93,95.94,95.65,95.65,2178.0,89.4162,89.4255,89.1552,89.1552,2178.0
2018-04-24 14:30:00,95.65,95.75,95.65,95.74,1900.0,89.1552,89.2484,89.1552,89.2391,1900.0
2018-04-24 14:35:00,95.79,95.83,95.54,95.56,5100.0,89.2857,89.323,89.0527,89.0714,5100.0
2018-04-24 14:40:00,95.61,95.9,95.61,95.9,4309.0,89.118,89.3883,89.118,89.3883,4309.0
2018-04-24 14:45:00,95.95,95.95,95.75,95.81,3600.0,89.4349,89.4349,89.2484,89.3044,3600.0
2018-04-24 14:50:00,95.82,95.95,95.7,95.77,3102.0,89.3137,89.4349,89.2018,89.2671,3102.0
2018-04-24 14:55:00,95.85,95.97,95.81,95.92,2134.0,89.3417,89.4535,89.3044,89.4069,2134.0
2018-04-24 15:00:00,96.0,96.09,95.97,96.08,3107.0,89.4815,89.5654,89.4535,89.556,3107.0
2018-04-24 15:05:00,96.21,96.34,96.21,96.3,6000.0,89.6772,89.7984,89.6772,89.7611,6000.0
2018-04-24 15:10:00,96.31,96.53,96.24,96.53,10714.0,89.7704,89.9755,89.7052,89.9755,10714.0
2018-04-24 15:15:00,96.54,96.55,96.27,96.27,6256.0,89.9848,89.9941,89.7331,89.7331,6256.0
2018-04-24 15:20:00,96.27,96.58,96.27,96.53,5511.0,89.7331,90.0221,89.7331,89.9755,5511.0
2018-04-24 15:25:00,96.51,96.53,96.33,96.39,4985.0,89.9568,89.9755,89.7891,89.845,4985.0
2018-04-24 15:30:00,96.4,96.4,96.27,96.32,20090.0,89.8543,89.8543,89.7331,89.7797,20090.0
2018-04-24 15:35:00,96.31,96.33,96.07,96.13,20514.0,89.7704,89.7891,89.5467,89.6026,20514.0
2018-04-24 15:40:00,96.12,96.19,95.94,96.0,8277.0,89.5933,89.6586,89.4255,89.4815,8277.0
2018-04-24 15:45:00,96.02,96.51,96.02,96.47,12215.0,89.5001,89.9568,89.5001,89.9196,12215.0
2018-04-24 15:50:00,96.5,96.59,96.48,96.53,13013.0,89.9475,90.0314,89.9289,89.9755,13013.0
2018-04-24 15:55:00,96.56,96.6,96.39,96.55,28081.0,90.0034,90.0407,89.845,89.9941,28081.0
2018-04-25 09:30:00,96.48,96.56,96.07,96.29,7265.0,89.9289,90.0034,89.5467,89.7518,7265.0
2018-04-25 09:35:00,96.15,96.15,95.97,96.12,2028.0,89.6213,89.6213,89.4535,89.5933,2028.0
2018-04-25 09:40:00,96.15,96.19,95.53,95.83,7200.0,89.6213,89.6586,89.0434,89.323,7200.0
2018-04-25 09:45:00,95.82,96.07,95.71,95.8,4644.0,89.3137,89.5467,89.2112,89.2951,4644.0
2018-04-25 09:50:00,95.86,96.16,95.79,96.04,7091.0,89.351,89.6306,89.2857,89.5188,7091.0
2018-04-25 09:55:00,96.02,96.06,95.78,95.86,2300.0,89.5001,89.5374,89.2764,89.351,2300.0
2018-04-25 10:00:00,95.83,96.0,95.83,95.95,2911.0,89.323,89.4815,89.323,89.4349,2911.0
2018-04-25 10:05:00,96.02,96.02,95.82,95.87,1800.0,89.5001,89.5001,89.3137,89.3603,1800.0
2018-04-25 10:10:00,95.89,96.05,95.89,95.91,2600.0,89.3789,89.5281,89.3789,89.3976,2600.0
2018-04-25 10:15:00,95.89,96.04,95.81,95.81,2798.0,89.3789,89.5188,89.3044,89.3044,2798.0
2018-04-25 10:20:00,95.78,96.01,95.72,95.98,12363.0,89.2764,89.4908,89.2205,89.4628,12363.0
2018-04-25 10:25:00,96.13,96.26,96.1,96.19,10864.0,89.6026,89.7238,89.5747,89.6586,10864.0
2018-04-25 10:30:00,96.28,96.48,96.23,96.37,11126.0,89.7425,89.9289,89.6959,89.8264,11126.0
2018-04-25 10:35:00,96.32,96.5,96.32,96.36,4150.0,89.7797,89.9475,89.7797,89.817,4150.0
2018-04-25 10:40:00,96.36,96.43,96.26,96.42,2304.0,89.817,89.8823,89.7238,89.873,2304.0
2018-04-25 10:45:00,96.38,96.39,96.32,96.36,1421.0,89.8357,89.845,89.7797,89.817,1421.0
2018-04-25 10:50:00,96.31,96.31,96.21,96.23,1359.0,89.7704,89.7704,89.6772,89.6959,1359.0
2018-04-25 10:55:00,96.27,96.3,96.2,96.23,3144.0,89.7331,89.7611,89.6679,89.6959,3144.0
2018-04-25 11:00:00,96.32,96.48,96.3,96.48,1100.0,89.7797,89.9289,89.7611,89.9289,1100.0
2018-04-25 11:05:00,96.43,96.45,96.39,96.39,1000.0,89.8823,89.9009,89.845,89.845,1000.0
2018-04-25 11:10:00,96.45,96.54,96.39,96.5,2955.0,89.9009,89.9848,89.845,89.9475,2955.0
2018-04-25 11:15:00,96.47,96.49,96.37,96.37,2303.0,89.9196,89.9382,89.8264,89.8264,2303.0
2018-04-25 11:20:00,96.36,96.54,96.36,96.51,2102.0,89.817,89.9848,89.817,89.9568,2102.0
2018-04-25 11:25:00,96.47,96.49,96.38,96.43,6154.0,89.9196,89.9382,89.8357,89.8823,6154.0
2018-04-25 11:30:00,96.4,96.4,96.29,96.29,2100.0,89.8543,89.8543,89.7518,89.7518,2100.0
2018-04-25 11:35:00,96.24,96.24,96.11,96.22,1500.0,89.7052,89.7052,89.584,89.6865,1500.0
2018-04-25 11:40:00,96.17,96.22,96.11,96.15,2201.0,89.6399,89.6865,89.584,89.6213,2201.0
2018-04-25 11:45:00,96.15,96.22,95.98,95.98,3900.0,89.6213,89.6865,89.4628,89.4628,3900.0
2018-04-25 11:50:00,95.98,96.15,95.94,96.11,2302.0,89.4628,89.6213,89.4255,89.584,2302.0
2018-04-25 11:55:00,96.16,96.16,95.93,96.0,3450.0,89.6306,89.6306,89.4162,89.4815,3450.0
2018-04-25 12:00:00,95.99,96.08,95.99,96.01,1601.0,89.4722,89.556,89.4722,89.4908,1601.0
2018-04-25 12:05:00,96.0,96.15,96.0,96.08,1800.0,89.4815,89.6213,89.4815,89.556,1800.0
2018-04-25 12:10:00,96.03,96.17,96.03,96.17,400.0,89.5094,89.6399,89.5094,89.6399,400.0
2018-04-25 12:15:00,96.22,96.24,96.22,96.22,1122.0,89.6865,89.7052,89.6865,89.6865,1122.0
2018-04-25 12:20:00,96.27,96.33,96.26,96.32,3057.0,89.7331,89.7891,89.7238,89.7797,3057.0
2018-04-25 12:25:00,96.25,96.39,96.25,96.29,2400.0,89.7145,89.845,89.7145,89.7518,2400.0
2018-04-25 12:30:00,96.28,96.39,96.26,96.35,1600.0,89.7425,89.845,89.7238,89.8077,1600.0
2018-04-25 12:35:00,96.35,96.37,96.32,96.35,2983.0,89.8077,89.8264,89.7797,89.8077,2983.0
2018-04-25 12:40:00,96.37,96.4,96.29,96.29,2414.0,89.8264,89.8543,89.7518,89.7518,2414.0
2018-04-25 12:45:00,96.26,96.36,96.21,96.21,2994.0,89.7238,89.817,89.6772,89.6772,2994.0
2018-04-25 12:50:00,96.18,96.18,96.1,96.12,1772.0,89.6493,89.6493,89.5747,89.5933,1772.0
2018-04-25 12:55:00,96.1,96.11,96.1,96.11,200.0,89.5747,89.584,89.5747,89.584,200.0
2018-04-25 13:00:00,96.18,96.3,96.18,96.23,1300.0,89.6493,89.7611,89.6493,89.6959,1300.0
2018-04-25 13:05:00,96.25,96.26,96.22,96.22,500.0,89.7145,89.7238,89.6865,89.6865,500.0
2018-04-25 13:10:00,96.22,96.23,96.14,96.14,1398.0,89.6865,89.6959,89.612,89.612,1398.0
2018-04-25 13:15:00,96.09,96.13,96.09,96.1,1600.0,89.5654,89.6026,89.5654,89.5747,1600.0
2018-04-25 13:20:00,96.05,96.08,96.05,96.08,200.0,89.5281,89.556,89.5281,89.556,200.0
2018-04-25 13:25:00,96.08,96.16,96.08,96.16,776.0,89.556,89.6306,89.556,89.6306,776.0
2018-04-25 13:30:00,96.21,96.32,96.16,96.2,11142.0,89.6772,89.7797,89.6306,89.6679,11142.0
2018-04-25 13:35:00,96.2,96.23,96.13,96.13,2375.0,89.6679,89.6959,89.6026,89.6026,2375.0
2018-04-25 13:40:00,96.15,96.23,96.15,96.22,906.0,89.6213,89.6959,89.6213,89.6865,906.0
2018-04-25 13:45:00,96.09,96.15,96.08,96.15,1000.0,89.5654,89.6213,89.556,89.6213,1000.0
2018-04-25 13:50:00,96.09,96.14,96.06,96.13,500.0,89.5654,89.612,89.5374,89.6026,500.0
2018-04-25 13:55:00,96.21,96.25,96.17,96.23,1750.0,89.6772,89.7145,89.6399,89.6959,1750.0
2018-04-25 14:00:00,96.2,96.2,96.02,96.06,2657.0,89.6679,89.6679,89.5001,89.5374,2657.0
2018-04-25 14:05:00,96.09,96.15,96.06,96.06,1813.0,89.5654,89.6213,89.5374,89.5374,1813.0
2018-04-25 14:10:00,96.06,96.17,96.03,96.05,1200.0,89.5374,89.6399,89.5094,89.5281,1200.0
2018-04-25 14:15:00,96.04,96.26,96.0,96.18,1800.0,89.5188,89.7238,89.4815,89.6493,1800.0
2018-04-25 14:20:00,96.16,96.18,95.99,96.06,1300.0,89.6306,89.6493,89.4722,89.5374,1300.0
2018-04-25 14:25:00,96.13,96.17,96.03,96.06,2164.0,89.6026,89.6399,89.5094,89.5374,2164.0
2018-04-25 14:30:00,96.14,96.26,96.06,96.26,2750.0,89.612,89.7238,89.5374,89.7238,2750.0
2018-04-25 14:35:00,96.2,96.25,96.1,96.1,6686.0,89.6679,89.7145,89.5747,89.5747,6686.0
2018-04-25 14:40:00,96.12,96.25,96.12,96.2,3001.0,89.5933,89.7145,89.5933,89.6679,3001.0
2018-04-25 14:45:00,96.19,96.29,96.14,96.27,5589.0,89.6586,89.7518,89.612,89.7331,5589.0
2018-04-25 14:50:00,96.23,96.26,96.17,96.17,4300.0,89.6959,89.7238,89.6399,89.6399,4300.0
2018-04-25 14:55:00,96.23,96.4,96.18,96.4,2700.0,89.6959,89.8543,89.6493,89.8543,2700.0
2018-04-25 15:00:00,96.4,96.43,96.3,96.34,10725.0,89.8543,89.8823,89.7611,89.7984,10725.0
2018-04-25 15:05:00,96.34,96.39,96.19,96.19,6387.0,89.7984,89.845,89.6586,89.6586,6387.0
2018-04-25 15:10:00,96.2,96.34,96.2,96.34,4689.0,89.6679,89.7984,89.6679,89.7984,4689.0
2018-04-25 15:15:00,96.33,96.33,96.19,96.19,11658.0,89.7891,89.7891,89.6586,89.6586,11658.0
2018-04-25 15:20:00,96.17,96.3,96.14,96.24,3800.0,89.6399,89.7611,89.612,89.7052,3800.0
2018-04-25 15:25:00,96.24,96.35,96.23,96.34,6842.0,89.7052,89.8077,89.6959,89.7984,6842.0
2018-04-25 15:30:00,96.31,96.37,96.2,96.3,14297.0,89.7704,89.8264,89.6679,89.7611,14297.0
2018-04-25 15:35:00,96.31,96.31,96.19,96.2,7317.0,89.7704,89.7704,89.6586,89.6679,7317.0
2018-04-25 15:40:00,96.2,96.2,96.08,96.2,4480.0,89.6679,89.6679,89.556,89.6679,4480.0
2018-04-25 15:45:00,96.17,96.18,96.04,96.04,12221.0,89.6399,89.6493,89.5188,89.5188,12221.0
2018-04-25 15:50:00,96.04,96.12,95.99,96.12,20763.0,89.5188,89.5933,89.4722,89.5933,20763.0
2018-04-25 15:55:00,96.13,96.53,96.13,96.45,25645.0,89.6026,89.9755,89.6026,89.9009,25645.0
2018-04-26 09:30:00,96.4,96.57,95.92,96.08,20746.0,89.8543,90.0128,89.4069,89.556,20746.0
2018-04-26 09:35:00,96.2,96.26,95.87,96.19,7110.0,89.6679,89.7238,89.3603,89.6586,7110.0
2018-04-26 09:40:00,96.12,96.22,95.85,95.98,7948.0,89.5933,89.6865,89.3417,89.4628,7948.0
2018-04-26 09:45:00,96.02,96.11,95.81,96.11,3678.0,89.5001,89.584,89.3044,89.584,3678.0
2018-04-26 09:50:00,96.1,96.19,96.01,96.19,2101.0,89.5747,89.6586,89.4908,89.6586,2101.0
2018-04-26 09:55:00,96.11,96.46,96.11,96.46,5409.0,89.584,89.9102,89.584,89.9102,5409.0
2018-04-26 10:00:00,96.39,96.46,96.22,96.37,6098.0,89.845,89.9102,89.6865,89.8264,6098.0
2018-04-26 10:05:00,96.46,96.71,96.45,96.51,3357.0,89.9102,90.1433,89.9009,89.9568,3357.0
2018-04-26 10:10:00,96.62,96.62,96.39,96.56,2800.0,90.0594,90.0594,89.845,90.0034,2800.0
2018-04-26 10:15:00,96.49,96.53,96.36,96.37,2411.0,89.9382,89.9755,89.817,89.8264,2411.0
2018-04-26 10:20:00,96.39,96.48,96.27,96.31,3017.0,89.845,89.9289,89.7331,89.7704,3017.0
2018-04-26 10:25:00,96.31,96.49,96.26,96.47,5181.0,89.7704,89.9382,89.7238,89.9196,5181.0
2018-04-26 10:30:00,96.45,96.58,96.43,96.57,3500.0,89.9009,90.0221,89.8823,90.0128,3500.0
2018-04-26 10:35:00,96.63,96.92,96.63,96.79,14249.0,90.0687,90.339,90.0687,90.2178,14249.0
2018-04-26 10:40:00,96.8,96.98,96.7,96.88,19403.0,90.2272,90.3949,90.1339,90.3017,19403.0
2018-04-26 10:45:00,96.84,97.01,96.84,96.87,3458.0,90.2644,90.4229,90.2644,90.2924,3458.0
2018-04-26 10:50:00,96.88,97.1,96.85,97.1,3475.0,90.3017,90.5068,90.2738,90.5068,3475.0
2018-04-26 10:55:00,97.13,97.16,97.02,97.06,4826.0,90.5347,90.5627,90.4322,90.4695,4826.0
2018-04-26 11:00:00,97.01,97.07,96.97,97.07,2499.0,90.4229,90.4788,90.3856,90.4788,2499.0
2018-04-26 11:05:00,97.05,97.06,96.97,96.97,3467.0,90.4602,90.4695,90.3856,90.3856,3467.0
2018-04-26 11:10:00,96.96,97.0,96.86,96.87,4238.0,90.3763,90.4136,90.2831,90.2924,4238.0
2018-04-26 11:15:00,96.86,96.88,96.76,96.88,2769.0,90.2831,90.3017,90.1899,90.3017,2769.0
2018-04-26 11:20:00,96.87,96.88,96.75,96.8,2100.0,90.2924,90.3017,90.1805,90.2272,2100.0
2018-04-26 11:25:00,96.81,96.85,96.75,96.83,3259.0,90.2365,90.2738,90.1805,90.2551,3259.0
2018-04-26 11:30:00,96.81,96.81,96.59,96.6,1800.0,90.2365,90.2365,90.0314,90.0407,1800.0
2018-04-26 11:35:00,96.65,96.7,96.63,96.7,700.0,90.0873,90.1339,90.0687,90.1339,700.0
2018-04-26 11:40:00,96.71,96.71,96.64,96.64,2166.0,90.1433,90.1433,90.078,90.078,2166.0
2018-04-26 11:45:00,96.62,96.7,96.58,96.7,2200.0,90.0594,90.1339,90.0221,90.1339,2200.0
2018-04-26 11:50:00,96.7,96.8,96.62,96.76,2710.0,90.1339,90.2272,90.0594,90.1899,2710.0
2018-04-26 11:55:00,96.78,96.81,96.73,96.78,3946.0,90.2085,90.2365,90.1619,90.2085,3946.0
2018-04-26 12:00:00,96.82,96.87,96.82,96.83,1316.0,90.2458,90.2924,90.2458,90.2551,1316.0
2018-04-26 12:05:00,96.88,96.92,96.87,96.92,2417.0,90.3017,90.339,90.2924,90.339,2417.0
2018-04-26 12:10:00,96.94,96.98,96.89,96.98,1900.0,90.3576,90.3949,90.311,90.3949,1900.0
2018-04-26 12:15:00,96.98,96.98,96.92,96.98,7813.0,90.3949,90.3949,90.339,90.3949,7813.0
2018-04-26 12:20:00,96.99,97.04,96.98,97.02,1500.0,90.4043,90.4509,90.3949,90.4322,1500.0
2018-04-26 12:25:00,97.03,97.1,97.01,97.07,9366.0,90.4415,90.5068,90.4229,90.4788,9366.0
2018-04-26 12:30:00,97.04,97.06,97.02,97.03,3436.0,90.4509,90.4695,90.4322,90.4415,3436.0
2018-04-26 12:35:00,97.04,97.04,96.91,96.96,2603.0,90.4509,90.4509,90.3297,90.3763,2603.0
2018-04-26 12:40:00,96.96,96.97,96.93,96.95,3291.0,90.3763,90.3856,90.3483,90.367,3291.0
2018-04-26 12:45:00,96.95,96.95,96.84,96.84,2950.0,90.367,90.367,90.2644,90.2644,2950.0
2018-04-26 12:50:00,96.9,96.92,96.85,96.89,3472.0,90.3204,90.339,90.2738,90.311,3472.0
2018-04-26 12:55:00,96.94,96.98,96.88,96.92,3301.0,90.3576,90.3949,90.3017,90.339,3301.0
2018-04-26 13:00:00,96.91,97.03,96.9,97.02,3303.0,90.3297,90.4415,90.3204,90.4322,3303.0
2018-04-26 13:05:00,97.02,97.1,96.98,97.09,22148.0,90.4322,90.5068,90.3949,90.4975,22148.0
2018-04-26 13:10:00,97.08,97.26,97.08,97.22,9947.0,90.4881,90.6559,90.4881,90.6186,9947.0
2018-04-26 13:15:00,97.22,97.28,97.21,97.28,2500.0,90.6186,90.6746,90.6093,90.6746,2500.0
2018-04-26 13:20:00,97.31,97.31,97.28,97.29,3952.0,90.7025,90.7025,90.6746,90.6839,3952.0
2018-04-26 13:25:00,97.3,97.3,97.04,97.12,7251.0,90.6932,90.6932,90.4509,90.5254,7251.0
2018-04-26 13:30:00,97.08,97.14,97.08,97.13,1648.0,90.4881,90.5441,90.4881,90.5347,1648.0
2018-04-26 13:35:00,97.16,97.16,97.04,97.07,2283.0,90.5627,90.5627,90.4509,90.4788,2283.0
2018-04-26 13:40:00,97.08,97.17,97.08,97.17,1423.0,90.4881,90.572,90.4881,90.572,1423.0
2018-04-26 13:45:00,97.16,97.21,97.13,97.13,2897.0,90.5627,90.6093,90.5347,90.5347,2897.0
2018-04-26 13:50:00,97.16,97.19,97.13,97.13,2028.0,90.5627,90.5907,90.5347,90.5347,2028.0
2018-04-26 13:55:00,97.09,97.15,97.09,97.11,500.0,90.4975,90.5534,90.4975,90.5161,500.0
2018-04-26 14:00:00,97.12,97.15,97.07,97.12,4375.0,90.5254,90.5534,90.4788,90.5254,4375.0
2018-04-26 14:05:00,97.12,97.12,97.07,97.12,3487.0,90.5254,90.5254,90.4788,90.5254,3487.0
2018-04-26 14:10:00,97.14,97.21,97.14,97.21,1917.0,90.5441,90.6093,90.5441,90.6093,1917.0
2018-04-26 14:15:00,97.21,97.21,97.08,97.11,3450.0,90.6093,90.6093,90.4881,90.5161,3450.0
2018-04-26 14:20:00,97.11,97.17,97.1,97.12,3069.0,90.5161,90.572,90.5068,90.5254,3069.0
2018-04-26 14:25:00,97.12,97.13,97.06,97.09,5306.0,90.5254,90.5347,90.4695,90.4975,5306.0
2018-04-26 14:30:00,97.12,97.2,97.08,97.2,5513.0,90.5254,90.6,90.4881,90.6,5513.0
2018-04-26 14:35:00,97.24,97.24,97.19,97.23,3847.0,90.6373,90.6373,90.5907,90.628,3847.0
2018-04-26 14:40:00,97.25,97.37,97.25,97.37,6190.0,90.6466,90.7584,90.6466,90.7584,6190.0
2018-04-26 14:45:00,97.36,97.47,97.3,97.4,8778.0,90.7491,90.8517,90.6932,90.7864,8778.0
2018-04-26 14:50:00,97.35,97.35,97.27,97.28,7268.0,90.7398,90.7398,90.6652,90.6746,7268.0
2018-04-26 14:55:00,97.28,97.28,97.2,97.2,4138.0,90.6746,90.6746,90.6,90.6,4138.0
2018-04-26 15:00:00,97.24,97.36,97.24,97.36,4157.0,90.6373,90.7491,90.6373,90.7491,4157.0
2018-04-26 15:05:00,97.34,97.34,97.19,97.21,3950.0,90.7305,90.7305,90.5907,90.6093,3950.0
2018-04-26 15:10:00,97.23,97.25,97.2,97.22,6117.0,90.628,90.6466,90.6,90.6186,6117.0
2018-04-26 15:15:00,97.23,97.33,97.23,97.26,7104.0,90.628,90.7212,90.628,90.6559,7104.0
2018-04-26 15:20:00,97.27,97.27,97.17,97.2,9095.0,90.6652,90.6652,90.572,90.6,9095.0
2018-04-26 15:25:00,97.21,97.22,97.11,97.14,6452.0,90.6093,90.6186,90.5161,90.5441,6452.0
2018-04-26 15:30:00,97.12,97.22,97.09,97.14,12252.0,90.5254,90.6186,90.4975,90.5441,12252.0
2018-04-26 15:35:00,97.16,97.25,97.14,97.16,12056.0,90.5627,90.6466,90.5441,90.5627,12056.0
2018-04-26 15:40:00,97.16,97.39,97.13,97.34,15144.0,90.5627,90.7771,90.5347,90.7305,15144.0
2018-04-26 15:45:00,97.35,97.36,97.1,97.11,14898.0,90.7398,90.7491,90.5068,90.5161,14898.0
2018-04-26 15:50:00,97.1,97.2,97.03,97.2,17442.0,90.5068,90.6,90.4415,90.6,17442.0
2018-04-26 15:55:00,97.19,97.21,97.07,97.19,37258.0,90.5907,90.6093,90.4788,90.5907,37258.0
2018-04-27 09:30:00,97.63,97.86,97.21,97.86,12810.0,91.0008,91.2152,90.6093,91.2152,12810.0
2018-04-27 09:35:00,97.85,97.85,95.01,96.04,33491.0,91.2059,91.2059,88.5587,89.5188,33491.0
2018-04-27 09:40:00,96.31,97.0,96.04,96.69,18277.0,89.7704,90.4136,89.5188,90.1246,18277.0
2018-04-27 09:45:00,96.69,96.7,96.29,96.3,18244.0,90.1246,90.1339,89.7518,89.7611,18244.0
2018-04-27 09:50:00,96.3,96.32,95.48,95.84,19387.0,89.7611,89.7797,88.9968,89.3323,19387.0
2018-04-27 09:55:00,95.72,95.72,95.1,95.12,13670.0,89.2205,89.2205,88.6426,88.6612,13670.0
2018-04-27 10:00:00,95.1,95.24,93.89,94.63,40111.0,88.6426,88.7731,87.5147,88.2045,40111.0
2018-04-27 10:05:00,94.62,94.62,94.22,94.22,11200.0,88.1952,88.1952,87.8223,87.8223,11200.0
2018-04-27 10:10:00,94.09,94.34,94.09,94.23,13570.0,87.7012,87.9342,87.7012,87.8317,13570.0
2018-04-27 10:15:00,94.23,94.43,94.05,94.17,10120.0,87.8317,88.0181,87.6639,87.7757,10120.0
2018-04-27 10:20:00,94.12,94.34,94.03,94.1,15708.0,87.7291,87.9342,87.6452,87.7105,15708.0
2018-04-27 10:25:00,94.05,94.14,93.94,93.94,9489.0,87.6639,87.7478,87.5614,87.5614,9489.0
2018-04-27 10:30:00,93.94,93.94,93.83,93.87,6233.0,87.5614,87.5614,87.4588,87.4961,6233.0
2018-04-27 10:35:00,93.91,93.94,93.75,93.91,13291.0,87.5334,87.5614,87.3843,87.5334,13291.0
2018-04-27 10:40:00,93.87,93.92,93.77,93.81,7955.0,87.4961,87.5427,87.4029,87.4402,7955.0
2018-04-27 10:45:00,93.83,93.83,93.73,93.78,6801.0,87.4588,87.4588,87.3656,87.4122,6801.0
2018-04-27 10:50:00,93.75,93.91,93.75,93.85,3618.0,87.3843,87.5334,87.3843,87.4775,3618.0
2018-04-27 10:55:00,93.88,93.96,93.77,93.79,12477.0,87.5054,87.58,87.4029,87.4215,12477.0
2018-04-27 11:00:00,93.83,93.87,93.39,93.55,29659.0,87.4588,87.4961,87.0487,87.1978,29659.0
2018-04-27 11:05:00,93.55,93.62,93.38,93.53,11449.0,87.1978,87.2631,87.0394,87.1792,11449.0
2018-04-27 11:10:00,93.56,93.6,93.38,93.38,18026.0,87.2072,87.2444,87.0394,87.0394,18026.0
2018-04-27 11:15:00,93.38,93.6,93.35,93.6,19786.0,87.0394,87.2444,87.0114,87.2444,19786.0
2018-04-27 11:20:00,93.56,93.78,93.54,93.71,15100.0,87.2072,87.4122,87.1885,87.347,15100.0
2018-04-27 11:25:00,93.76,93.9,93.66,93.81,22999.0,87.3936,87.5241,87.3004,87.4402,22999.0
2018-04-27 11:30:00,93.81,93.97,93.77,93.93,6355.0,87.4402,87.5893,87.4029,87.552,6355.0
2018-04-27 11:35:00,93.87,94.2,93.87,94.11,7785.0,87.4961,87.8037,87.4961,87.7198,7785.0
2018-04-27 11:40:00,94.13,94.15,94.01,94.12,4620.0,87.7384,87.7571,87.6266,87.7291,4620.0
2018-04-27 11:45:00,94.12,94.47,94.12,94.47,4816.0,87.7291,88.0554,87.7291,88.0554,4816.0
2018-04-27 11:50:00,94.47,94.79,94.47,94.79,33365.0,88.0554,88.3536,88.0554,88.3536,33365.0
2018-04-27 11:55:00,94.75,94.99,94.54,94.63,9500.0,88.3164,88.5401,88.1206,88.2045,9500.0
2018-04-27 12:00:00,94.69,95.1,94.68,95.02,7571.0,88.2604,88.6426,88.2511,88.568,7571.0
2018-04-27 12:05:00,95.0,95.09,94.97,95.05,7529.0,88.5494,88.6333,88.5214,88.596,7529.0
2018-04-27 12:10:00,95.09,95.24,94.97,95.05,4168.0,88.6333,88.7731,88.5214,88.596,4168.0
2018-04-27 12:15:00,95.08,95.12,95.0,95.03,6100.0,88.6239,88.6612,88.5494,88.5773,6100.0
2018-04-27 12:20:00,95.06,95.06,94.93,94.94,4514.0,88.6053,88.6053,88.4841,88.4934,4514.0
2018-04-27 12:25:00,94.95,94.96,94.72,94.72,7672.0,88.5028,88.5121,88.2884,88.2884,7672.0
2018-04-27 12:30:00,94.75,95.12,94.72,94.94,4975.0,88.3164,88.6612,88.2884,88.4934,4975.0
2018-04-27 12:35:00,94.84,95.04,94.84,94.98,3202.0,88.4002,88.5867,88.4002,88.5307,3202.0
2018-04-27 12:40:00,95.04,95.07,94.77,94.77,5400.0,88.5867,88.6146,88.335,88.335,5400.0
2018-04-27 12:45:00,94.79,94.88,94.78,94.78,5800.0,88.3536,88.4375,88.3443,88.3443,5800.0
2018-04-27 12:50:00,94.76,94.94,94.74,94.94,6906.0,88.3257,88.4934,88.307,88.4934,6906.0
2018-04-27 12:55:00,94.96,94.96,94.84,94.88,5516.0,88.5121,88.5121,88.4002,88.4375,5516.0
2018-04-27 13:00:00,94.91,95.01,94.86,95.01,5900.0,88.4655,88.5587,88.4189,88.5587,5900.0
2018-04-27 13:05:00,95.01,95.07,94.99,95.01,5095.0,88.5587,88.6146,88.5401,88.5587,5095.0
2018-04-27 13:10:00,94.99,95.22,94.97,95.13,4254.0,88.5401,88.7544,88.5214,88.6705,4254.0
2018-04-27 13:15:00,95.15,95.22,94.96,95.05,7104.0,88.6892,88.7544,88.5121,88.596,7104.0
2018-04-27 13:20:00,95.07,95.08,94.96,94.98,6926.0,88.6146,88.6239,88.5121,88.5307,6926.0
2018-04-27 13:25:00,94.95,95.08,94.9,95.08,5783.0,88.5028,88.6239,88.4562,88.6239,5783.0
2018-04-27 13:30:00,95.09,95.09,94.84,94.93,4900.0,88.6333,88.6333,88.4002,88.4841,4900.0
2018-04-27 13:35:00,94.93,94.96,94.89,94.91,5371.0,88.4841,88.5121,88.4468,88.4655,5371.0
2018-04-27 13:40:00,94.9,94.91,94.77,94.84,9583.0,88.4562,88.4655,88.335,88.4002,9583.0
2018-04-27 13:45:00,94.81,94.86,94.78,94.84,3310.0,88.3723,88.4189,88.3443,88.4002,3310.0
2018-04-27 13:50:00,94.83,94.89,94.75,94.79,6812.0,88.3909,88.4468,88.3164,88.3536,6812.0
2018-04-27 13:55:00,94.76,94.89,94.73,94.89,4937.0,88.3257,88.4468,88.2977,88.4468,4937.0
2018-04-27 14:00:00,94.88,94.95,94.86,94.95,3275.0,88.4375,88.5028,88.4189,88.5028,3275.0
2018-04-27 14:05:00,94.94,94.94,94.88,94.89,5244.0,88.4934,88.4934,88.4375,88.4468,5244.0
2018-04-27 14:10:00,94.93,94.94,94.86,94.89,9507.0,88.4841,88.4934,88.4189,88.4468,9507.0
2018-04-27 14:15:00,94.88,94.94,94.87,94.92,5937.0,88.4375,88.4934,88.4282,88.4748,5937.0
2018-04-27 14:20:00,94.91,94.94,94.82,94.82,8520.0,88.4655,88.4934,88.3816,88.3816,8520.0
2018-04-27 14:25:00,94.82,94.82,94.78,94.78,5137.0,88.3816,88.3816,88.3443,88.3443,5137.0
2018-04-27 14:30:00,94.78,94.78,94.56,94.56,13546.0,88.3443,88.3443,88.1393,88.1393,13546.0
2018-04-27 14:35:00,94.59,94.6,94.48,94.48,7416.0,88.1672,88.1765,88.0647,88.0647,7416.0
2018-04-27 14:40:00,94.51,94.57,94.46,94.57,6670.0,88.0926,88.1486,88.046,88.1486,6670.0
2018-04-27 14:45:00,94.61,94.61,94.49,94.61,7403.0,88.1859,88.1859,88.074,88.1859,7403.0
2018-04-27 14:50:00,94.55,94.58,94.43,94.5,18650.0,88.1299,88.1579,88.0181,88.0833,18650.0
2018-04-27 14:55:00,94.47,94.5,94.2,94.29,14808.0,88.0554,88.0833,87.8037,87.8876,14808.0
2018-04-27 15:00:00,94.32,94.48,94.27,94.46,11864.0,87.9155,88.0647,87.8689,88.046,11864.0
2018-04-27 15:05:00,94.46,94.48,94.34,94.37,17711.0,88.046,88.0647,87.9342,87.9622,17711.0
2018-04-27 15:10:00,94.37,94.37,94.21,94.25,12016.0,87.9622,87.9622,87.813,87.8503,12016.0
2018-04-27 15:15:00,94.25,94.27,94.04,94.1,17711.0,87.8503,87.8689,87.6546,87.7105,17711.0
2018-04-27 15:20:00,94.11,94.11,94.0,94.03,13337.0,87.7198,87.7198,87.6173,87.6452,13337.0
2018-04-27 15:25:00,94.04,94.04,93.85,93.98,18774.0,87.6546,87.6546,87.4775,87.5986,18774.0
2018-04-27 15:30:00,93.95,94.18,93.9,94.14,41272.0,87.5707,87.7851,87.5241,87.7478,41272.0
2018-04-27 15:35:00,94.12,94.17,94.04,94.12,23775.0,87.7291,87.7757,87.6546,87.7291,23775.0
2018-04-27 15:40:00,94.12,94.22,94.06,94.21,25823.0,87.7291,87.8223,87.6732,87.813,25823.0
2018-04-27 15:45:00,94.21,94.45,94.21,94.41,29688.0,87.813,88.0367,87.813,87.9994,29688.0
2018-04-27 15:50:00,94.42,94.5,94.39,94.41,36466.0,88.0088,88.0833,87.9808,87.9994,36466.0
2018-04-27 15:55:00,94.41,94.47,94.36,94.38,64680.0,87.9994,88.0554,87.9528,87.9715,64680.0
2018-04-30 09:30:00,95.61,96.12,95.61,96.12,20145.0,89.118,89.5933,89.118,89.5933,20145.0
2018-04-30 09:35:00,96.13,96.28,95.99,96.14,17053.0,89.6026,89.7425,89.4722,89.612,17053.0
2018-04-30 09:40:00,96.15,96.25,95.66,95.84,12734.0,89.6213,89.7145,89.1646,89.3323,12734.0
2018-04-30 09:45:00,95.82,95.84,95.51,95.51,10200.0,89.3137,89.3323,89.0247,89.0247,10200.0
2018-04-30 09:50:00,95.53,95.74,95.53,95.64,8957.0,89.0434,89.2391,89.0434,89.1459,8957.0
2018-04-30 09:55:00,95.63,95.7,95.5,95.56,2700.0,89.1366,89.2018,89.0154,89.0714,2700.0
2018-04-30 10:00:00,95.56,95.74,95.54,95.66,11913.0,89.0714,89.2391,89.0527,89.1646,11913.0
2018-04-30 10:05:00,95.64,95.67,95.55,95.64,8370.0,89.1459,89.1739,89.062,89.1459,8370.0
2018-04-30 10:10:00,95.6,95.7,95.54,95.54,10827.0,89.1086,89.2018,89.0527,89.0527,10827.0
2018-04-30 10:15:00,95.58,95.58,95.47,95.47,3800.0,89.09,89.09,88.9875,88.9875,3800.0
2018-04-30 10:20:00,95.52,95.71,95.52,95.54,9662.0,89.0341,89.2112,89.0341,89.0527,9662.0
2018-04-30 10:25:00,95.55,95.58,95.4,95.45,9800.0,89.062,89.09,88.9222,88.9688,9800.0
2018-04-30 10:30:00,95.48,95.69,95.47,95.64,4980.0,88.9968,89.1925,88.9875,89.1459,4980.0
2018-04-30 10:35:00,95.65,95.67,95.47,95.67,5864.0,89.1552,89.1739,88.9875,89.1739,5864.0
2018-04-30 10:40:00,95.63,95.7,95.52,95.63,7412.0,89.1366,89.2018,89.0341,89.1366,7412.0
2018-04-30 10:45:00,95.6,95.65,95.56,95.58,5037.0,89.1086,89.1552,89.0714,89.09,5037.0
2018-04-30 10:50:00,95.62,95.66,95.6,95.63,2600.0,89.1273,89.1646,89.1086,89.1366,2600.0
2018-04-30 10:55:00,95.63,95.7,95.57,95.67,8017.0,89.1366,89.2018,89.0807,89.1739,8017.0
2018-04-30 11:00:00,95.66,95.68,95.59,95.59,10397.0,89.1646,89.1832,89.0993,89.0993,10397.0
2018-04-30 11:05:00,95.58,95.6,95.56,95.57,1500.0,89.09,89.1086,89.0714,89.0807,1500.0
2018-04-30 11:10:00,95.62,95.71,95.58,95.65,8850.0,89.1273,89.2112,89.09,89.1552,8850.0
2018-04-30 11:15:00,95.62,95.65,95.55,95.58,5400.0,89.1273,89.1552,89.062,89.09,5400.0
2018-04-30 11:20:00,95.56,95.68,95.53,95.61,3839.0,89.0714,89.1832,89.0434,89.118,3839.0
2018-04-30 11:25:00,95.59,95.69,95.58,95.63,4000.0,89.0993,89.1925,89.09,89.1366,4000.0
2018-04-30 11:30:00,95.61,95.65,95.54,95.64,7620.0,89.118,89.1552,89.0527,89.1459,7620.0
2018-04-30 11:35:00,95.62,95.65,95.51,95.51,6500.0,89.1273,89.1552,89.0247,89.0247,6500.0
2018-04-30 11:40:00,95.51,95.51,95.31,95.37,13584.0,89.0247,89.0247,88.8383,88.8943,13584.0
2018-04-30 11:45:00,95.36,95.4,95.22,95.27,6148.0,88.8849,88.9222,88.7544,88.801,6148.0
2018-04-30 11:50:00,95.28,95.28,95.16,95.17,5509.0,88.8104,88.8104,88.6985,88.7078,5509.0
2018-04-30 11:55:00,95.18,95.35,95.18,95.33,7816.0,88.7172,88.8756,88.7172,88.857,7816.0
2018-04-30 12:00:00,95.29,95.3,95.2,95.2,4695.0,88.8197,88.829,88.7358,88.7358,4695.0
2018-04-30 12:05:00,95.23,95.32,95.11,95.18,9740.0,88.7638,88.8476,88.6519,88.7172,9740.0
2018-04-30 12:10:00,95.23,95.23,95.11,95.2,2768.0,88.7638,88.7638,88.6519,88.7358,2768.0
2018-04-30 12:15:00,95.19,95.19,95.06,95.1,4061.0,88.7265,88.7265,88.6053,88.6426,4061.0
2018-04-30 12:20:00,95.12,95.13,95.08,95.11,2000.0,88.6612,88.6705,88.6239,88.6519,2000.0
2018-04-30 12:25:00,95.16,95.21,95.13,95.21,2300.0,88.6985,88.7451,88.6705,88.7451,2300.0
2018-04-30 12:30:00,95.21,95.24,95.18,95.21,4703.0,88.7451,88.7731,88.7172,88.7451,4703.0
2018-04-30 12:35:00,95.21,95.32,95.21,95.26,8125.0,88.7451,88.8476,88.7451,88.7917,8125.0
2018-04-30 12:40:00,95.28,95.3,95.2,95.28,4754.0,88.8104,88.829,88.7358,88.8104,4754.0
2018-04-30 12:45:00,95.27,95.28,95.15,95.22,3155.0,88.801,88.8104,88.6892,88.7544,3155.0
2018-04-30 12:50:00,95.19,95.19,95.0,95.05,6552.0,88.7265,88.7265,88.5494,88.596,6552.0
2018-04-30 12:55:00,95.1,95.17,95.09,95.17,3900.0,88.6426,88.7078,88.6333,88.7078,3900.0
2018-04-30 13:00:00,95.2,95.24,95.03,95.05,7704.0,88.7358,88.7731,88.5773,88.596,7704.0
2018-04-30 13:05:00,95.07,95.1,95.05,95.1,2100.0,88.6146,88.6426,88.596,88.6426,2100.0
2018-04-30 13:10:00,95.12,95.13,94.98,95.0,4500.0,88.6612,88.6705,88.5307,88.5494,4500.0
2018-04-30 13:15:00,94.99,95.12,94.99,95.08,8990.0,88.5401,88.6612,88.5401,88.6239,8990.0
2018-04-30 13:20:00,95.06,95.13,95.05,95.1,3200.0,88.6053,88.6705,88.596,88.6426,3200.0
2018-04-30 13:25:00,95.05,95.17,95.05,95.1,4000.0,88.596,88.7078,88.596,88.6426,4000.0
2018-04-30 13:30:00,95.1,95.16,95.1,95.12,2400.0,88.6426,88.6985,88.6426,88.6612,2400.0
2018-04-30 13:35:00,95.08,95.21,95.07,95.2,4145.0,88.6239,88.7451,88.6146,88.7358,4145.0
2018-04-30 13:40:00,95.2,95.23,95.09,95.13,13214.0,88.7358,88.7638,88.6333,88.6705,13214.0
2018-04-30 13:45:00,95.12,95.15,95.05,95.1,7473.0,88.6612,88.6892,88.596,88.6426,7473.0
2018-04-30 13:50:00,95.08,95.13,95.03,95.1,5801.0,88.6239,88.6705,88.5773,88.6426,5801.0
2018-04-30 13:55:00,95.12,95.19,95.1,95.14,3100.0,88.6612,88.7265,88.6426,88.6799,3100.0
2018-04-30 14:00:00,95.1,95.14,95.0,95.01,8357.0,88.6426,88.6799,88.5494,88.5587,8357.0
2018-04-30 14:05:00,94.98,95.02,94.77,94.81,6297.0,88.5307,88.568,88.335,88.3723,6297.0
2018-04-30 14:10:00,94.86,94.96,94.8,94.9,7923.0,88.4189,88.5121,88.363,88.4562,7923.0
2018-04-30 14:15:00,94.96,95.03,94.89,94.91,6807.0,88.5121,88.5773,88.4468,88.4655,6807.0
2018-04-30 14:20:00,94.88,95.01,94.88,94.97,5795.0,88.4375,88.5587,88.4375,88.5214,5795.0
2018-04-30 14:25:00,95.0,95.04,94.96,95.0,4400.0,88.5494,88.5867,88.5121,88.5494,4400.0
2018-04-30 14:30:00,94.98,95.12,94.97,95.0,5503.0,88.5307,88.6612,88.5214,88.5494,5503.0
2018-04-30 14:35:00,94.99,95.09,94.98,94.98,7500.0,88.5401,88.6333,88.5307,88.5307,7500.0
2018-04-30 14:40:00,94.98,95.05,94.94,94.99,6381.0,88.5307,88.596,88.4934,88.5401,6381.0
2018-04-30 14:45:00,94.99,95.01,94.88,94.98,7631.0,88.5401,88.5587,88.4375,88.5307,7631.0
2018-04-30 14:50:00,95.0,95.05,94.98,95.02,9747.0,88.5494,88.596,88.5307,88.568,9747.0
2018-04-30 14:55:00,95.03,95.1,94.98,94.99,9586.0,88.5773,88.6426,88.5307,88.5401,9586.0
2018-04-30 15:00:00,95.01,95.01,94.83,94.83,7058.0,88.5587,88.5587,88.3909,88.3909,7058.0
2018-04-30 15:05:00,94.85,94.94,94.78,94.81,29616.0,88.4096,88.4934,88.3443,88.3723,29616.0
2018-04-30 15:10:00,94.81,94.92,94.81,94.91,9873.0,88.3723,88.4748,88.3723,88.4655,9873.0
2018-04-30 15:15:00,94.89,94.93,94.84,94.91,34750.0,88.4468,88.4841,88.4002,88.4655,34750.0
2018-04-30 15:20:00,94.89,94.89,94.67,94.67,21888.0,88.4468,88.4468,88.2418,88.2418,21888.0
2018-04-30 15:25:00,94.67,94.67,94.54,94.6,16845.0,88.2418,88.2418,88.1206,88.1765,16845.0
2018-04-30 15:30:00,94.61,94.67,94.53,94.67,8850.0,88.1859,88.2418,88.1113,88.2418,8850.0
2018-04-30 15:35:00,94.74,94.89,94.68,94.84,13920.0,88.307,88.4468,88.2511,88.4002,13920.0
2018-04-30 15:40:00,94.83,94.91,94.79,94.81,22893.0,88.3909,88.4655,88.3536,88.3723,22893.0
2018-04-30 15:45:00,94.85,94.92,94.73,94.9,26793.0,88.4096,88.4748,88.2977,88.4562,26793.0
2018-04-30 15:50:00,94.88,94.88,94.75,94.79,26895.0,88.4375,88.4375,88.3164,88.3536,26895.0
2018-04-30 15:55:00,94.81,94.84,94.6,94.6,57468.0,88.3723,88.4002,88.1765,88.1765,57468.0
2018-05-01 09:30:00,94.72,94.96,94.38,94.51,15702.0,88.2884,88.5121,87.9715,88.0926,15702.0
2018-05-01 09:35:00,94.51,94.82,94.5,94.52,7780.0,88.0926,88.3816,88.0833,88.102,7780.0
2018-05-01 09:40:00,94.6,94.77,94.6,94.68,3634.0,88.1765,88.335,88.1765,88.2511,3634.0
2018-05-01 09:45:00,94.68,94.84,94.62,94.77,8100.0,88.2511,88.4002,88.1952,88.335,8100.0
2018-05-01 09:50:00,94.76,94.81,94.64,94.75,5200.0,88.3257,88.3723,88.2138,88.3164,5200.0
2018-05-01 09:55:00,94.63,94.99,94.63,94.83,17013.0,88.2045,88.5401,88.2045,88.3909,17013.0
2018-05-01 10:00:00,94.83,94.83,94.53,94.53,3152.0,88.3909,88.3909,88.1113,88.1113,3152.0
2018-05-01 10:05:00,94.57,94.61,94.5,94.51,5547.0,88.1486,88.1859,88.0833,88.0926,5547.0
2018-05-01 10:10:00,94.5,94.66,94.43,94.66,1900.0,88.0833,88.2325,88.0181,88.2325,1900.0
2018-05-01 10:15:00,94.57,94.57,94.51,94.56,2500.0,88.1486,88.1486,88.0926,88.1393,2500.0
2018-05-01 10:20:00,94.61,94.73,94.61,94.69,3760.0,88.1859,88.2977,88.1859,88.2604,3760.0
2018-05-01 10:25:00,94.68,94.69,94.62,94.66,1900.0,88.2511,88.2604,88.1952,88.2325,1900.0
2018-05-01 10:30:00,94.64,94.78,94.61,94.72,8654.0,88.2138,88.3443,88.1859,88.2884,8654.0
2018-05-01 10:35:00,94.68,94.74,94.67,94.69,8614.0,88.2511,88.307,88.2418,88.2604,8614.0
2018-05-01 10:40:00,94.7,94.82,94.7,94.81,4646.0,88.2697,88.3816,88.2697,88.3723,4646.0
2018-05-01 10:45:00,94.81,94.83,94.69,94.72,11603.0,88.3723,88.3909,88.2604,88.2884,11603.0
2018-05-01 10:50:00,94.72,94.76,94.56,94.6,4100.0,88.2884,88.3257,88.1393,88.1765,4100.0
2018-05-01 10:55:00,94.61,94.81,94.61,94.76,4100.0,88.1859,88.3723,88.1859,88.3257,4100.0
2018-05-01 11:00:00,94.74,94.74,94.61,94.61,4068.0,88.307,88.307,88.1859,88.1859,4068.0
2018-05-01 11:05:00,94.64,94.8,94.64,94.76,3001.0,88.2138,88.363,88.2138,88.3257,3001.0
2018-05-01 11:10:00,94.73,94.79,94.68,94.74,7397.0,88.2977,88.3536,88.2511,88.307,7397.0
2018-05-01 11:15:00,94.76,94.83,94.75,94.83,8001.0,88.3257,88.3909,88.3164,88.3909,8001.0
2018-05-01 11:20:00,94.84,94.85,94.74,94.82,13383.0,88.4002,88.4096,88.307,88.3816,13383.0
2018-05-01 11:25:00,94.8,94.82,94.8,94.81,9520.0,88.363,88.3816,88.363,88.3723,9520.0
2018-05-01 11:30:00,94.8,94.98,94.79,94.98,17818.0,88.363,88.5307,88.3536,88.5307,17818.0
2018-05-01 11:35:00,94.99,95.01,94.92,94.98,13523.0,88.5401,88.5587,88.4748,88.5307,13523.0
2018-05-01 11:40:00,94.99,95.03,94.93,94.95,10163.0,88.5401,88.5773,88.4841,88.5028,10163.0
2018-05-01 11:45:00,94.96,95.0,94.91,94.93,9105.0,88.5121,88.5494,88.4655,88.4841,9105.0
2018-05-01 11:50:00,94.95,95.07,94.89,95.07,15318.0,88.5028,88.6146,88.4468,88.6146,15318.0
2018-05-01 11:55:00,95.09,95.16,95.03,95.03,3120.0,88.6333,88.6985,88.5773,88.5773,3120.0
2018-05-01 12:00:00,95.05,95.06,94.92,94.95,8919.0,88.596,88.6053,88.4748,88.5028,8919.0
2018-05-01 12:05:00,94.96,95.03,94.96,95.0,3492.0,88.5121,88.5773,88.5121,88.5494,3492.0
2018-05-01 12:10:00,94.99,95.03,94.94,94.98,21552.0,88.5401,88.5773,88.4934,88.5307,21552.0
2018-05-01 12:15:00,95.0,95.0,94.89,94.92,6322.0,88.5494,88.5494,88.4468,88.4748,6322.0
2018-05-01 12:20:00,94.91,94.92,94.82,94.87,5266.0,88.4655,88.4748,88.3816,88.4282,5266.0
2018-05-01 12:25:00,94.9,94.93,94.81,94.84,4243.0,88.4562,88.4841,88.3723,88.4002,4243.0
2018-05-01 12:30:00,94.84,94.84,94.78,94.78,4900.0,88.4002,88.4002,88.3443,88.3443,4900.0
2018-05-01 12:35:00,94.81,94.84,94.76,94.76,3700.0,88.3723,88.4002,88.3257,88.3257,3700.0
2018-05-01 12:40:00,94.81,94.85,94.78,94.78,3400.0,88.3723,88.4096,88.3443,88.3443,3400.0
2018-05-01 12:45:00,94.79,94.8,94.63,94.63,3300.0,88.3536,88.363,88.2045,88.2045,3300.0
2018-05-01 12:50:00,94.66,94.77,94.64,94.76,5500.0,88.2325,88.335,88.2138,88.3257,5500.0
2018-05-01 12:55:00,94.79,94.79,94.74,94.74,2900.0,88.3536,88.3536,88.307,88.307,2900.0
2018-05-01 13:00:00,94.72,94.72,94.52,94.54,2980.0,88.2884,88.2884,88.102,88.1206,2980.0
2018-05-01 13:05:00,94.56,94.56,94.41,94.43,2000.0,88.1393,88.1393,87.9994,88.0181,2000.0
2018-05-01 13:10:00,94.42,94.53,94.42,94.45,3046.0,88.0088,88.1113,88.0088,88.0367,3046.0
2018-05-01 13:15:00,94.45,94.46,94.38,94.44,1862.0,88.0367,88.046,87.9715,88.0274,1862.0
2018-05-01 13:20:00,94.45,94.45,94.38,94.38,3400.0,88.0367,88.0367,87.9715,87.9715,3400.0
2018-05-01 13:25:00,94.37,94.45,94.35,94.43,7003.0,87.9622,88.0367,87.9435,88.0181,7003.0
2018-05-01 13:30:00,94.46,94.53,94.44,94.53,3899.0,88.046,88.1113,88.0274,88.1113,3899.0
2018-05-01 13:35:00,94.52,94.52,94.44,94.44,2988.0,88.102,88.102,88.0274,88.0274,2988.0
2018-05-01 13:40:00,94.43,94.56,94.4,94.56,2200.0,88.0181,88.1393,87.9901,88.1393,2200.0
2018-05-01 13:45:00,94.6,94.77,94.6,94.77,3000.0,88.1765,88.335,88.1765,88.335,3000.0
2018-05-01 13:50:00,94.77,94.8,94.71,94.73,2300.0,88.335,88.363,88.2791,88.2977,2300.0
2018-05-01 13:55:00,94.73,94.82,94.73,94.8,6198.0,88.2977,88.3816,88.2977,88.363,6198.0
2018-05-01 14:00:00,94.79,94.82,94.77,94.79,8372.0,88.3536,88.3816,88.335,88.3536,8372.0
2018-05-01 14:05:00,94.76,94.8,94.74,94.77,10156.0,88.3257,88.363,88.307,88.335,10156.0
2018-05-01 14:10:00,94.77,94.91,94.77,94.81,5051.0,88.335,88.4655,88.335,88.3723,5051.0
2018-05-01 14:15:00,94.81,94.81,94.78,94.8,3439.0,88.3723,88.3723,88.3443,88.363,3439.0
2018-05-01 14:20:00,94.81,94.84,94.74,94.79,12761.0,88.3723,88.4002,88.307,88.3536,12761.0
2018-05-01 14:25:00,94.79,94.79,94.63,94.7,4924.0,88.3536,88.3536,88.2045,88.2697,4924.0
2018-05-01 14:30:00,94.71,94.72,94.67,94.71,3401.0,88.2791,88.2884,88.2418,88.2791,3401.0
2018-05-01 14:35:00,94.71,94.71,94.67,94.7,1997.0,88.2791,88.2791,88.2418,88.2697,1997.0
2018-05-01 14:40:00,94.7,94.85,94.66,94.85,3669.0,88.2697,88.4096,88.2325,88.4096,3669.0
2018-05-01 14:45:00,94.87,94.87,94.79,94.82,8532.0,88.4282,88.4282,88.3536,88.3816,8532.0
2018-05-01 14:50:00,94.82,94.84,94.7,94.74,5411.0,88.3816,88.4002,88.2697,88.307,5411.0
2018-05-01 14:55:00,94.75,94.77,94.71,94.77,3943.0,88.3164,88.335,88.2791,88.335,3943.0
2018-05-01 15:00:00,94.78,94.81,94.67,94.67,4990.0,88.3443,88.3723,88.2418,88.2418,4990.0
2018-05-01 15:05:00,94.69,94.82,94.69,94.76,9584.0,88.2604,88.3816,88.2604,88.3257,9584.0
2018-05-01 15:10:00,94.75,94.76,94.58,94.66,7557.0,88.3164,88.3257,88.1579,88.2325,7557.0
2018-05-01 15:15:00,94.67,94.69,94.6,94.6,5391.0,88.2418,88.2604,88.1765,88.1765,5391.0
2018-05-01 15:20:00,94.6,94.64,94.57,94.58,7709.0,88.1765,88.2138,88.1486,88.1579,7709.0
2018-05-01 15:25:00,94.64,94.66,94.54,94.64,6072.0,88.2138,88.2325,88.1206,88.2138,6072.0
2018-05-01 15:30:00,94.67,94.79,94.62,94.74,15433.0,88.2418,88.3536,88.1952,88.307,15433.0
2018-05-01 15:35:00,94.74,94.75,94.59,94.6,12451.0,88.307,88.3164,88.1672,88.1765,12451.0
2018-05-01 15:40:00,94.6,94.72,94.58,94.66,19263.0,88.1765,88.2884,88.1579,88.2325,19263.0
2018-05-01 15:45:00,94.66,94.89,94.66,94.82,19885.0,88.2325,88.4468,88.2325,88.3816,19885.0
2018-05-01 15:50:00,94.84,94.97,94.84,94.91,26829.0,88.4002,88.5214,88.4002,88.4655,26829.0
2018-05-01 15:55:00,94.91,95.11,94.91,95.06,74433.0,88.4655,88.6519,88.4655,88.6053,74433.0
2018-05-02 09:30:00,95.95,96.28,95.83,95.96,32867.0,89.4349,89.7425,89.323,89.4442,32867.0
2018-05-02 09:35:00,95.96,95.96,95.63,95.8,12762.0,89.4442,89.4442,89.1366,89.2951,12762.0
2018-05-02 09:40:00,95.72,95.95,95.72,95.84,7400.0,89.2205,89.4349,89.2205,89.3323,7400.0
2018-05-02 09:45:00,95.97,96.09,95.86,96.03,5048.0,89.4535,89.5654,89.351,89.5094,5048.0
2018-05-02 09:50:00,96.02,96.27,95.99,96.23,20504.0,89.5001,89.7331,89.4722,89.6959,20504.0
2018-05-02 09:55:00,96.22,96.26,96.12,96.21,5700.0,89.6865,89.7238,89.5933,89.6772,5700.0
2018-05-02 10:00:00,96.15,96.41,96.12,96.28,9795.0,89.6213,89.8636,89.5933,89.7425,9795.0
2018-05-02 10:05:00,96.31,96.31,96.02,96.02,9901.0,89.7704,89.7704,89.5001,89.5001,9901.0
2018-05-02 10:10:00,96.03,96.17,96.0,96.05,19938.0,89.5094,89.6399,89.4815,89.5281,19938.0
2018-05-02 10:15:00,96.05,96.23,96.05,96.17,27080.0,89.5281,89.6959,89.5281,89.6399,27080.0
2018-05-02 10:20:00,96.21,96.32,96.11,96.16,7130.0,89.6772,89.7797,89.584,89.6306,7130.0
2018-05-02 10:25:00,96.17,96.33,96.17,96.2,3836.0,89.6399,89.7891,89.6399,89.6679,3836.0
2018-05-02 10:30:00,96.15,96.28,96.15,96.28,2900.0,89.6213,89.7425,89.6213,89.7425,2900.0
2018-05-02 10:35:00,96.3,96.32,96.26,96.32,2608.0,89.7611,89.7797,89.7238,89.7797,2608.0
2018-05-02 10:40:00,96.26,96.26,96.13,96.14,2788.0,89.7238,89.7238,89.6026,89.612,2788.0
2018-05-02 10:45:00,96.12,96.14,96.03,96.03,4600.0,89.5933,89.612,89.5094,89.5094,4600.0
2018-05-02 10:50:00,96.06,96.26,96.06,96.26,6257.0,89.5374,89.7238,89.5374,89.7238,6257.0
2018-05-02 10:55:00,96.19,96.27,96.17,96.27,2001.0,89.6586,89.7331,89.6399,89.7331,2001.0
2018-05-02 11:00:00,96.22,96.29,96.07,96.07,5901.0,89.6865,89.7518,89.5467,89.5467,5901.0
2018-05-02 11:05:00,96.15,96.15,96.02,96.02,2988.0,89.6213,89.6213,89.5001,89.5001,2988.0
2018-05-02 11:10:00,96.0,96.12,95.99,96.12,4549.0,89.4815,89.5933,89.4722,89.5933,4549.0
2018-05-02 11:15:00,96.12,96.24,96.11,96.15,7158.0,89.5933,89.7052,89.584,89.6213,7158.0
2018-05-02 11:20:00,96.15,96.18,96.06,96.18,4400.0,89.6213,89.6493,89.5374,89.6493,4400.0
2018-05-02 11:25:00,96.17,96.22,96.02,96.04,5550.0,89.6399,89.6865,89.5001,89.5188,5550.0
2018-05-02 11:30:00,96.05,96.09,96.0,96.0,3961.0,89.5281,89.5654,89.4815,89.4815,3961.0
2018-05-02 11:35:00,96.03,96.03,95.93,96.01,3722.0,89.5094,89.5094,89.4162,89.4908,3722.0
2018-05-02 11:40:00,95.98,96.0,95.85,95.86,7387.0,89.4628,89.4815,89.3417,89.351,7387.0
2018-05-02 11:45:00,95.84,95.87,95.75,95.76,9396.0,89.3323,89.3603,89.2484,89.2578,9396.0
2018-05-02 11:50:00,95.78,95.99,95.77,95.93,7084.0,89.2764,89.4722,89.2671,89.4162,7084.0
2018-05-02 11:55:00,95.88,96.03,95.88,95.99,2601.0,89.3696,89.5094,89.3696,89.4722,2601.0
2018-05-02 12:00:00,95.97,95.98,95.9,95.91,4315.0,89.4535,89.4628,89.3883,89.3976,4315.0
2018-05-02 12:05:00,95.91,96.07,95.91,96.04,3570.0,89.3976,89.5467,89.3976,89.5188,3570.0
2018-05-02 12:10:00,96.06,96.22,96.06,96.22,2300.0,89.5374,89.6865,89.5374,89.6865,2300.0
2018-05-02 12:15:00,96.2,96.27,96.19,96.23,3827.0,89.6679,89.7331,89.6586,89.6959,3827.0
2018-05-02 12:20:00,96.26,96.28,96.2,96.21,3428.0,89.7238,89.7425,89.6679,89.6772,3428.0
2018-05-02 12:25:00,96.29,96.32,96.27,96.32,1300.0,89.7518,89.7797,89.7331,89.7797,1300.0
2018-05-02 12:30:00,96.31,96.35,96.29,96.32,6100.0,89.7704,89.8077,89.7518,89.7797,6100.0
2018-05-02 12:35:00,96.32,96.36,96.27,96.27,2900.0,89.7797,89.817,89.7331,89.7331,2900.0
2018-05-02 12:40:00,96.29,96.42,96.29,96.42,2000.0,89.7518,89.873,89.7518,89.873,2000.0
2018-05-02 12:45:00,96.38,96.38,96.31,96.38,3001.0,89.8357,89.8357,89.7704,89.8357,3001.0
2018-05-02 12:50:00,96.37,96.42,96.37,96.42,2500.0,89.8264,89.873,89.8264,89.873,2500.0
2018-05-02 12:55:00,96.4,96.51,96.38,96.46,3200.0,89.8543,89.9568,89.8357,89.9102,3200.0
2018-05-02 13:00:00,96.49,96.52,96.45,96.51,2100.0,89.9382,89.9662,89.9009,89.9568,2100.0
2018-05-02 13:05:00,96.51,96.51,96.43,96.43,2500.0,89.9568,89.9568,89.8823,89.8823,2500.0
2018-05-02 13:10:00,96.47,96.61,96.43,96.6,11204.0,89.9196,90.0501,89.8823,90.0407,11204.0
2018-05-02 13:15:00,96.62,96.62,96.5,96.5,4300.0,90.0594,90.0594,89.9475,89.9475,4300.0
2018-05-02 13:20:00,96.53,96.58,96.48,96.55,5825.0,89.9755,90.0221,89.9289,89.9941,5825.0
2018-05-02 13:25:00,96.52,96.54,96.48,96.51,3800.0,89.9662,89.9848,89.9289,89.9568,3800.0
2018-05-02 13:30:00,96.51,96.52,96.45,96.45,4812.0,89.9568,89.9662,89.9009,89.9009,4812.0
2018-05-02 13:35:00,96.45,96.47,96.42,96.44,4150.0,89.9009,89.9196,89.873,89.8916,4150.0
2018-05-02 13:40:00,96.42,96.46,96.34,96.44,9659.0,89.873,89.9102,89.7984,89.8916,9659.0
2018-05-02 13:45:00,96.45,96.52,96.43,96.45,2120.0,89.9009,89.9662,89.8823,89.9009,2120.0
2018-05-02 13:50:00,96.46,96.46,96.38,96.43,2200.0,89.9102,89.9102,89.8357,89.8823,2200.0
2018-05-02 13:55:00,96.38,96.38,96.34,96.35,3900.0,89.8357,89.8357,89.7984,89.8077,3900.0
2018-05-02 14:00:00,96.35,96.61,96.34,96.61,5900.0,89.8077,90.0501,89.7984,90.0501,5900.0
2018-05-02 14:05:00,96.59,96.7,96.56,96.67,8300.0,90.0314,90.1339,90.0034,90.106,8300.0
2018-05-02 14:10:00,96.67,96.74,96.62,96.64,9684.0,90.106,90.1712,90.0594,90.078,9684.0
2018-05-02 14:15:00,96.64,96.69,96.59,96.62,6855.0,90.078,90.1246,90.0314,90.0594,6855.0
2018-05-02 14:20:00,96.62,96.69,96.49,96.49,8923.0,90.0594,90.1246,89.9382,89.9382,8923.0
2018-05-02 14:25:00,96.5,96.72,96.49,96.67,5150.0,89.9475,90.1526,89.9382,90.106,5150.0
2018-05-02 14:30:00,96.64,96.73,96.57,96.61,5207.0,90.078,90.1619,90.0128,90.0501,5207.0
2018-05-02 14:35:00,96.59,96.64,96.55,96.6,7200.0,90.0314,90.078,89.9941,90.0407,7200.0
2018-05-02 14:40:00,96.6,96.65,96.54,96.6,5273.0,90.0407,90.0873,89.9848,90.0407,5273.0
2018-05-02 14:45:00,96.61,96.64,96.57,96.61,2300.0,90.0501,90.078,90.0128,90.0501,2300.0
2018-05-02 14:50:00,96.63,96.64,96.53,96.55,8571.0,90.0687,90.078,89.9755,89.9941,8571.0
2018-05-02 14:55:00,96.56,96.56,96.42,96.48,5500.0,90.0034,90.0034,89.873,89.9289,5500.0
2018-05-02 15:00:00,96.51,96.51,96.41,96.45,5950.0,89.9568,89.9568,89.8636,89.9009,5950.0
2018-05-02 15:05:00,96.47,96.62,96.47,96.61,2916.0,89.9196,90.0594,89.9196,90.0501,2916.0
2018-05-02 15:10:00,96.59,96.59,96.38,96.38,6194.0,90.0314,90.0314,89.8357,89.8357,6194.0
2018-05-02 15:15:00,96.39,96.39,96.26,96.26,10890.0,89.845,89.845,89.7238,89.7238,10890.0
2018-05-02 15:20:00,96.26,96.28,95.95,95.95,9458.0,89.7238,89.7425,89.4349,89.4349,9458.0
2018-05-02 15:25:00,96.0,96.19,95.97,96.19,10468.0,89.4815,89.6586,89.4535,89.6586,10468.0
2018-05-02 15:30:00,96.16,96.16,95.99,96.04,14313.0,89.6306,89.6306,89.4722,89.5188,14313.0
2018-05-02 15:35:00,96.03,96.05,95.85,95.87,22743.0,89.5094,89.5281,89.3417,89.3603,22743.0
2018-05-02 15:40:00,95.9,95.91,95.72,95.72,9434.0,89.3883,89.3976,89.2205,89.2205,9434.0
2018-05-02 15:45:00,95.72,95.75,95.64,95.65,30903.0,89.2205,89.2484,89.1459,89.1552,30903.0
2018-05-02 15:50:00,95.63,95.68,95.54,95.62,25285.0,89.1366,89.1832,89.0527,89.1273,25285.0
2018-05-02 15:55:00,95.61,95.88,95.61,95.84,62919.0,89.118,89.3696,89.118,89.3323,62919.0
2018-05-03 09:30:00,95.91,96.57,95.89,96.33,29228.0,89.3976,90.0128,89.3789,89.7891,29228.0
2018-05-03 09:35:00,96.31,96.31,95.94,96.07,6813.0,89.7704,89.7704,89.4255,89.5467,6813.0
2018-05-03 09:40:00,96.11,96.16,95.87,95.87,1900.0,89.584,89.6306,89.3603,89.3603,1900.0
2018-05-03 09:45:00,95.91,96.33,95.91,96.21,3301.0,89.3976,89.7891,89.3976,89.6772,3301.0
2018-05-03 09:50:00,96.19,96.29,96.13,96.28,3471.0,89.6586,89.7518,89.6026,89.7425,3471.0
2018-05-03 09:55:00,96.33,96.37,96.23,96.24,6700.0,89.7891,89.8264,89.6959,89.7052,6700.0
2018-05-03 10:00:00,96.28,96.28,96.01,96.01,2699.0,89.7425,89.7425,89.4908,89.4908,2699.0
2018-05-03 10:05:00,96.05,96.05,95.87,96.01,6407.0,89.5281,89.5281,89.3603,89.4908,6407.0
2018-05-03 10:10:00,96.01,96.07,95.92,95.95,8299.0,89.4908,89.5467,89.4069,89.4349,8299.0
2018-05-03 10:15:00,95.99,96.01,95.66,95.66,6700.0,89.4722,89.4908,89.1646,89.1646,6700.0
2018-05-03 10:20:00,95.72,95.74,95.36,95.49,6561.0,89.2205,89.2391,88.8849,89.0061,6561.0
2018-05-03 10:25:00,95.51,95.58,95.37,95.52,5364.0,89.0247,89.09,88.8943,89.0341,5364.0
2018-05-03 10:30:00,95.51,95.53,95.22,95.22,5000.0,89.0247,89.0434,88.7544,88.7544,5000.0
2018-05-03 10:35:00,95.22,95.25,95.02,95.11,4618.0,88.7544,88.7824,88.568,88.6519,4618.0
2018-05-03 10:40:00,95.12,95.32,95.1,95.16,7155.0,88.6612,88.8476,88.6426,88.6985,7155.0
2018-05-03 10:45:00,95.21,95.35,95.21,95.32,5300.0,88.7451,88.8756,88.7451,88.8476,5300.0
2018-05-03 10:50:00,95.29,95.29,94.88,95.06,6100.0,88.8197,88.8197,88.4375,88.6053,6100.0
2018-05-03 10:55:00,94.94,94.94,94.7,94.91,5534.0,88.4934,88.4934,88.2697,88.4655,5534.0
2018-05-03 11:00:00,94.89,95.08,94.89,94.94,8410.0,88.4468,88.6239,88.4468,88.4934,8410.0
2018-05-03 11:05:00,94.94,95.26,94.93,95.26,4500.0,88.4934,88.7917,88.4841,88.7917,4500.0
2018-05-03 11:10:00,95.32,95.51,95.27,95.46,4700.0,88.8476,89.0247,88.801,88.9781,4700.0
2018-05-03 11:15:00,95.46,95.65,95.46,95.52,3218.0,88.9781,89.1552,88.9781,89.0341,3218.0
2018-05-03 11:20:00,95.52,95.6,95.48,95.6,3200.0,89.0341,89.1086,88.9968,89.1086,3200.0
2018-05-03 11:25:00,95.55,95.67,95.51,95.51,3400.0,89.062,89.1739,89.0247,89.0247,3400.0
2018-05-03 11:30:00,95.52,95.57,95.38,95.54,9008.0,89.0341,89.0807,88.9036,89.0527,9008.0
2018-05-03 11:35:00,95.59,95.59,95.32,95.39,9200.0,89.0993,89.0993,88.8476,88.9129,9200.0
2018-05-03 11:40:00,95.39,95.44,95.29,95.42,3100.0,88.9129,88.9595,88.8197,88.9409,3100.0
2018-05-03 11:45:00,95.43,95.79,95.4,95.79,4380.0,88.9502,89.2857,88.9222,89.2857,4380.0
2018-05-03 11:50:00,95.75,95.82,95.64,95.82,3378.0,89.2484,89.3137,89.1459,89.3137,3378.0
2018-05-03 11:55:00,95.76,95.86,95.71,95.72,4640.0,89.2578,89.351,89.2112,89.2205,4640.0
2018-05-03 12:00:00,95.74,95.93,95.74,95.83,4500.0,89.2391,89.4162,89.2391,89.323,4500.0
2018-05-03 12:05:00,95.86,96.04,95.86,95.99,6425.0,89.351,89.5188,89.351,89.4722,6425.0
2018-05-03 12:10:00,95.99,96.08,95.81,96.08,2800.0,89.4722,89.556,89.3044,89.556,2800.0
2018-05-03 12:15:00,96.05,96.06,95.9,95.92,4300.0,89.5281,89.5374,89.3883,89.4069,4300.0
2018-05-03 12:20:00,95.95,96.05,95.93,95.94,4256.0,89.4349,89.5281,89.4162,89.4255,4256.0
2018-05-03 12:25:00,95.86,95.91,95.79,95.89,2298.0,89.351,89.3976,89.2857,89.3789,2298.0
2018-05-03 12:30:00,95.86,96.02,95.84,96.02,3929.0,89.351,89.5001,89.3323,89.5001,3929.0
2018-05-03 12:35:00,96.02,96.21,96.01,96.17,4540.0,89.5001,89.6772,89.4908,89.6399,4540.0
2018-05-03 12:40:00,96.13,96.33,96.13,96.29,4702.0,89.6026,89.7891,89.6026,89.7518,4702.0
2018-05-03 12:45:00,96.3,96.38,96.25,96.29,3915.0,89.7611,89.8357,89.7145,89.7518,3915.0
2018-05-03 12:50:00,96.34,96.46,96.27,96.45,4806.0,89.7984,89.9102,89.7331,89.9009,4806.0
2018-05-03 12:55:00,96.5,96.61,96.42,96.61,5377.0,89.9475,90.0501,89.873,90.0501,5377.0
2018-05-03 13:00:00,96.56,96.56,96.34,96.45,2060.0,90.0034,90.0034,89.7984,89.9009,2060.0
2018-05-03 13:05:00,96.41,96.49,96.34,96.37,4694.0,89.8636,89.9382,89.7984,89.8264,4694.0
2018-05-03 13:10:00,96.36,96.57,96.29,96.57,8567.0,89.817,90.0128,89.7518,90.0128,8567.0
2018-05-03 13:15:00,96.53,96.83,96.51,96.64,6449.0,89.9755,90.2551,89.9568,90.078,6449.0
2018-05-03 13:20:00,96.63,96.77,96.6,96.68,3800.0,90.0687,90.1992,90.0407,90.1153,3800.0
2018-05-03 13:25:00,96.65,96.74,96.59,96.71,1600.0,90.0873,90.1712,90.0314,90.1433,1600.0
2018-05-03 13:30:00,96.72,97.0,96.7,96.98,5650.0,90.1526,90.4136,90.1339,90.3949,5650.0
2018-05-03 13:35:00,97.03,97.11,96.99,97.03,2358.0,90.4415,90.5161,90.4043,90.4415,2358.0
2018-05-03 13:40:00,97.07,97.14,97.04,97.09,2700.0,90.4788,90.5441,90.4509,90.4975,2700.0
2018-05-03 13:45:00,97.1,97.14,96.98,96.98,4219.0,90.5068,90.5441,90.3949,90.3949,4219.0
2018-05-03 13:50:00,96.99,96.99,96.87,96.93,2113.0,90.4043,90.4043,90.2924,90.3483,2113.0
2018-05-03 13:55:00,96.92,97.04,96.82,96.82,3700.0,90.339,90.4509,90.2458,90.2458,3700.0
2018-05-03 14:00:00,96.84,96.92,96.72,96.87,8925.0,90.2644,90.339,90.1526,90.2924,8925.0
2018-05-03 14:05:00,96.95,97.09,96.94,97.03,7625.0,90.367,90.4975,90.3576,90.4415,7625.0
2018-05-03 14:10:00,97.06,97.07,96.9,96.96,2800.0,90.4695,90.4788,90.3204,90.3763,2800.0
2018-05-03 14:15:00,96.96,97.06,96.86,96.99,3385.0,90.3763,90.4695,90.2831,90.4043,3385.0
2018-05-03 14:20:00,97.01,97.03,96.84,96.91,5350.0,90.4229,90.4415,90.2644,90.3297,5350.0
2018-05-03 14:25:00,96.92,97.07,96.91,97.07,4200.0,90.339,90.4788,90.3297,90.4788,4200.0
2018-05-03 14:30:00,97.1,97.32,97.09,97.22,6102.0,90.5068,90.7118,90.4975,90.6186,6102.0
2018-05-03 14:35:00,97.26,97.43,97.22,97.36,9119.0,90.6559,90.8144,90.6186,90.7491,9119.0
2018-05-03 14:40:00,97.38,97.38,97.21,97.27,12000.0,90.7678,90.7678,90.6093,90.6652,12000.0
2018-05-03 14:45:00,97.29,97.36,97.2,97.25,9000.0,90.6839,90.7491,90.6,90.6466,9000.0
2018-05-03 14:50:00,97.26,97.26,97.11,97.19,6900.0,90.6559,90.6559,90.5161,90.5907,6900.0
2018-05-03 14:55:00,97.17,97.24,97.03,97.13,5365.0,90.572,90.6373,90.4415,90.5347,5365.0
2018-05-03 15:00:00,97.17,97.23,97.14,97.17,6699.0,90.572,90.628,90.5441,90.572,6699.0
2018-05-03 15:05:00,97.13,97.26,97.07,97.11,4900.0,90.5347,90.6559,90.4788,90.5161,4900.0
2018-05-03 15:10:00,97.09,97.19,97.03,97.14,10408.0,90.4975,90.5907,90.4415,90.5441,10408.0
2018-05-03 15:15:00,97.14,97.23,97.06,97.1,7625.0,90.5441,90.628,90.4695,90.5068,7625.0
2018-05-03 15:20:00,97.13,97.15,96.99,97.06,6251.0,90.5347,90.5534,90.4043,90.4695,6251.0
2018-05-03 15:25:00,97.07,97.08,96.98,97.08,7437.0,90.4788,90.4881,90.3949,90.4881,7437.0
2018-05-03 15:30:00,97.1,97.14,97.05,97.09,8201.0,90.5068,90.5441,90.4602,90.4975,8201.0
2018-05-03 15:35:00,97.1,97.11,97.02,97.05,7403.0,90.5068,90.5161,90.4322,90.4602,7403.0
2018-05-03 15:40:00,97.05,97.09,97.0,97.06,10844.0,90.4602,90.4975,90.4136,90.4695,10844.0
2018-05-03 15:45:00,97.04,97.13,96.98,96.98,15911.0,90.4509,90.5347,90.3949,90.3949,15911.0
2018-05-03 15:50:00,96.97,97.05,96.91,96.92,20051.0,90.3856,90.4602,90.3297,90.339,20051.0
2018-05-03 15:55:00,96.92,97.03,96.82,96.99,37777.0,90.339,90.4415,90.2458,90.4043,37777.0
2018-05-04 09:30:00,96.56,96.85,96.27,96.27,7258.0,90.0034,90.2738,89.7331,89.7331,7258.0
2018-05-04 09:35:00,96.45,96.73,96.34,96.43,4850.0,89.9009,90.1619,89.7984,89.8823,4850.0
2018-05-04 09:40:00,96.43,96.43,96.11,96.29,4740.0,89.8823,89.8823,89.584,89.7518,4740.0
2018-05-04 09:45:00,96.32,96.42,96.04,96.04,3000.0,89.7797,89.873,89.5188,89.5188,3000.0
2018-05-04 09:50:00,96.03,96.05,95.85,95.98,4194.0,89.5094,89.5281,89.3417,89.4628,4194.0
2018-05-04 09:55:00,96.18,96.22,96.17,96.22,400.0,89.6493,89.6865,89.6399,89.6865,400.0
2018-05-04 10:00:00,96.14,96.19,95.78,95.78,2843.0,89.612,89.6586,89.2764,89.2764,2843.0
2018-05-04 10:05:00,95.67,95.9,95.67,95.86,2515.0,89.1739,89.3883,89.1739,89.351,2515.0
2018-05-04 10:10:00,95.86,95.88,95.65,95.81,6704.0,89.351,89.3696,89.1552,89.3044,6704.0
2018-05-04 10:15:00,95.77,95.77,95.45,95.45,4893.0,89.2671,89.2671,88.9688,88.9688,4893.0
2018-05-04 10:20:00,95.48,95.58,95.46,95.46,4400.0,88.9968,89.09,88.9781,88.9781,4400.0
2018-05-04 10:25:00,95.5,95.79,95.5,95.77,3600.0,89.0154,89.2857,89.0154,89.2671,3600.0
2018-05-04 10:30:00,95.77,96.01,95.73,95.97,2803.0,89.2671,89.4908,89.2298,89.4535,2803.0
2018-05-04 10:35:00,96.01,96.26,96.0,96.26,5800.0,89.4908,89.7238,89.4815,89.7238,5800.0
2018-05-04 10:40:00,96.33,96.34,96.21,96.31,5100.0,89.7891,89.7984,89.6772,89.7704,5100.0
2018-05-04 10:45:00,96.3,96.3,96.15,96.26,2681.0,89.7611,89.7611,89.6213,89.7238,2681.0
2018-05-04 10:50:00,96.29,96.44,96.27,96.42,5000.0,89.7518,89.8916,89.7331,89.873,5000.0
2018-05-04 10:55:00,96.45,96.51,96.4,96.41,2920.0,89.9009,89.9568,89.8543,89.8636,2920.0
2018-05-04 11:00:00,96.41,96.51,96.41,96.43,2700.0,89.8636,89.9568,89.8636,89.8823,2700.0
2018-05-04 11:05:00,96.45,96.77,96.45,96.77,3000.0,89.9009,90.1992,89.9009,90.1992,3000.0
2018-05-04 11:10:00,96.76,96.77,96.66,96.68,3580.0,90.1899,90.1992,90.0967,90.1153,3580.0
2018-05-04 11:15:00,96.68,96.76,96.63,96.64,4820.0,90.1153,90.1899,90.0687,90.078,4820.0
2018-05-04 11:20:00,96.68,96.83,96.68,96.79,1500.0,90.1153,90.2551,90.1153,90.2178,1500.0
2018-05-04 11:25:00,96.8,96.98,96.8,96.98,2201.0,90.2272,90.3949,90.2272,90.3949,2201.0
2018-05-04 11:30:00,96.96,96.99,96.89,96.95,4100.0,90.3763,90.4043,90.311,90.367,4100.0
2018-05-04 11:35:00,96.97,96.97,96.85,96.85,2000.0,90.3856,90.3856,90.2738,90.2738,2000.0
2018-05-04 11:40:00,96.83,96.9,96.83,96.9,3200.0,90.2551,90.3204,90.2551,90.3204,3200.0
2018-05-04 11:45:00,96.86,96.87,96.7,96.7,2959.0,90.2831,90.2924,90.1339,90.1339,2959.0
2018-05-04 11:50:00,96.7,96.81,96.7,96.75,2803.0,90.1339,90.2365,90.1339,90.1805,2803.0
2018-05-04 11:55:00,96.75,96.81,96.72,96.81,1402.0,90.1805,90.2365,90.1526,90.2365,1402.0
2018-05-04 12:00:00,96.85,96.89,96.8,96.85,3700.0,90.2738,90.311,90.2272,90.2738,3700.0
2018-05-04 12:05:00,96.91,96.99,96.89,96.99,2249.0,90.3297,90.4043,90.311,90.4043,2249.0
2018-05-04 12:10:00,96.99,97.02,96.95,97.0,1740.0,90.4043,90.4322,90.367,90.4136,1740.0
2018-05-04 12:15:00,97.06,97.12,97.01,97.12,1200.0,90.4695,90.5254,90.4229,90.5254,1200.0
2018-05-04 12:20:00,97.13,97.16,97.13,97.14,1276.0,90.5347,90.5627,90.5347,90.5441,1276.0
2018-05-04 12:25:00,97.19,97.27,97.19,97.26,1500.0,90.5907,90.6652,90.5907,90.6559,1500.0
2018-05-04 12:30:00,97.27,97.27,97.27,97.27,600.0,90.6652,90.6652,90.6652,90.6652,600.0
2018-05-04 12:35:00,97.26,97.28,97.23,97.28,2800.0,90.6559,90.6746,90.628,90.6746,2800.0
2018-05-04 12:40:00,97.28,97.3,97.22,97.24,2692.0,90.6746,90.6932,90.6186,90.6373,2692.0
2018-05-04 12:45:00,97.23,97.23,97.08,97.1,6900.0,90.628,90.628,90.4881,90.5068,6900.0
2018-05-04 12:50:00,97.13,97.21,97.1,97.2,4700.0,90.5347,90.6093,90.5068,90.6,4700.0
2018-05-04 12:55:00,97.19,97.3,97.19,97.28,1600.0,90.5907,90.6932,90.5907,90.6746,1600.0
2018-05-04 13:00:00,97.26,97.34,97.26,97.26,2000.0,90.6559,90.7305,90.6559,90.6559,2000.0
2018-05-04 13:05:00,97.23,97.34,97.23,97.31,1908.0,90.628,90.7305,90.628,90.7025,1908.0
2018-05-04 13:10:00,97.33,97.39,97.31,97.34,1800.0,90.7212,90.7771,90.7025,90.7305,1800.0
2018-05-04 13:15:00,97.35,97.44,97.34,97.38,2105.0,90.7398,90.8237,90.7305,90.7678,2105.0
2018-05-04 13:20:00,97.38,97.43,97.37,97.43,1443.0,90.7678,90.8144,90.7584,90.8144,1443.0
2018-05-04 13:25:00,97.41,97.41,97.35,97.35,1490.0,90.7957,90.7957,90.7398,90.7398,1490.0
2018-05-04 13:30:00,97.33,97.45,97.33,97.4,2000.0,90.7212,90.833,90.7212,90.7864,2000.0
2018-05-04 13:35:00,97.43,97.43,97.34,97.34,1800.0,90.8144,90.8144,90.7305,90.7305,1800.0
2018-05-04 13:40:00,97.34,97.34,97.3,97.3,500.0,90.7305,90.7305,90.6932,90.6932,500.0
2018-05-04 13:45:00,97.34,97.47,97.34,97.42,2700.0,90.7305,90.8517,90.7305,90.8051,2700.0
2018-05-04 13:50:00,97.47,97.55,97.46,97.48,6504.0,90.8517,90.9262,90.8423,90.861,6504.0
2018-05-04 13:55:00,97.49,97.62,97.46,97.62,1500.0,90.8703,90.9915,90.8423,90.9915,1500.0
2018-05-04 14:00:00,97.6,97.68,97.57,97.68,2500.0,90.9728,91.0474,90.9449,91.0474,2500.0
2018-05-04 14:05:00,97.69,97.81,97.69,97.77,2945.0,91.0567,91.1686,91.0567,91.1313,2945.0
2018-05-04 14:10:00,97.76,97.85,97.74,97.78,4210.0,91.122,91.2059,91.1033,91.1406,4210.0
2018-05-04 14:15:00,97.79,97.8,97.76,97.76,2800.0,91.1499,91.1593,91.122,91.122,2800.0
2018-05-04 14:20:00,97.76,97.94,97.76,97.94,3628.0,91.122,91.2897,91.122,91.2897,3628.0
2018-05-04 14:25:00,97.94,97.99,97.91,97.99,3206.0,91.2897,91.3364,91.2618,91.3364,3206.0
2018-05-04 14:30:00,97.99,98.01,97.93,97.93,3212.0,91.3364,91.355,91.2804,91.2804,3212.0
2018-05-04 14:35:00,97.91,97.96,97.88,97.91,4100.0,91.2618,91.3084,91.2338,91.2618,4100.0
2018-05-04 14:40:00,97.91,98.03,97.91,97.99,5099.0,91.2618,91.3736,91.2618,91.3364,5099.0
2018-05-04 14:45:00,98.0,98.04,97.98,97.98,2300.0,91.3457,91.383,91.327,91.327,2300.0
2018-05-04 14:50:00,98.01,98.07,98.0,98.03,2000.0,91.355,91.4109,91.3457,91.3736,2000.0
2018-05-04 14:55:00,98.04,98.04,97.96,97.97,3268.0,91.383,91.383,91.3084,91.3177,3268.0
2018-05-04 15:00:00,98.0,98.11,98.0,98.11,8250.0,91.3457,91.4482,91.3457,91.4482,8250.0
2018-05-04 15:05:00,98.1,98.1,97.94,97.97,4000.0,91.4389,91.4389,91.2897,91.3177,4000.0
2018-05-04 15:10:00,97.96,98.06,97.9,98.05,4521.0,91.3084,91.4016,91.2525,91.3923,4521.0
2018-05-04 15:15:00,98.04,98.05,97.99,98.0,4695.0,91.383,91.3923,91.3364,91.3457,4695.0
2018-05-04 15:20:00,97.99,97.99,97.91,97.91,4100.0,91.3364,91.3364,91.2618,91.2618,4100.0
2018-05-04 15:25:00,97.94,98.01,97.94,98.01,4351.0,91.2897,91.355,91.2897,91.355,4351.0
2018-05-04 15:30:00,98.03,98.03,97.91,97.97,4922.0,91.3736,91.3736,91.2618,91.3177,4922.0
2018-05-04 15:35:00,97.98,97.98,97.9,97.9,5198.0,91.327,91.327,91.2525,91.2525,5198.0
2018-05-04 15:40:00,97.89,97.92,97.86,97.88,8425.0,91.2431,91.2711,91.2152,91.2338,8425.0
2018-05-04 15:45:00,97.88,97.88,97.78,97.79,13022.0,91.2338,91.2338,91.1406,91.1499,13022.0
2018-05-04 15:50:00,97.79,97.79,97.62,97.64,15280.0,91.1499,91.1499,90.9915,91.0101,15280.0
2018-05-04 15:55:00,97.65,97.8,97.63,97.72,44631.0,91.0194,91.1593,91.0008,91.0847,44631.0
2018-05-07 09:30:00,97.79,98.26,97.78,98.26,24732.0,91.1499,91.588,91.1406,91.588,24732.0
2018-05-07 09:35:00,98.17,98.31,98.11,98.16,5473.0,91.5041,91.6346,91.4482,91.4948,5473.0
2018-05-07 09:40:00,98.16,98.29,97.96,98.29,5136.0,91.4948,91.616,91.3084,91.616,5136.0
2018-05-07 09:45:00,98.31,98.43,98.31,98.43,2220.0,91.6346,91.7465,91.6346,91.7465,2220.0
2018-05-07 09:50:00,98.42,98.42,98.07,98.07,5606.0,91.7372,91.7372,91.4109,91.4109,5606.0
2018-05-07 09:55:00,98.09,98.18,98.06,98.15,6591.0,91.4296,91.5134,91.4016,91.4855,6591.0
2018-05-07 10:00:00,98.15,98.15,97.77,97.77,2342.0,91.4855,91.4855,91.1313,91.1313,2342.0
2018-05-07 10:05:00,97.79,97.8,97.63,97.64,2799.0,91.1499,91.1593,91.0008,91.0101,2799.0
2018-05-07 10:10:00,97.58,97.75,97.58,97.66,4636.0,90.9542,91.1126,90.9542,91.0288,4636.0
2018-05-07 10:15:00,97.7,97.7,97.59,97.62,1745.0,91.066,91.066,90.9635,90.9915,1745.0
2018-05-07 10:20:00,97.59,97.76,97.55,97.76,10999.0,90.9635,91.122,90.9262,91.122,10999.0
2018-05-07 10:25:00,97.81,97.91,97.76,97.91,1736.0,91.1686,91.2618,91.122,91.2618,1736.0
2018-05-07 10:30:00,97.9,97.92,97.83,97.83,3000.0,91.2525,91.2711,91.1872,91.1872,3000.0
2018-05-07 10:35:00,97.9,97.9,97.61,97.61,2200.0,91.2525,91.2525,90.9822,90.9822,2200.0
2018-05-07 10:40:00,97.64,97.76,97.48,97.51,5105.0,91.0101,91.122,90.861,90.8889,5105.0
2018-05-07 10:45:00,97.52,97.59,97.51,97.58,1822.0,90.8983,90.9635,90.8889,90.9542,1822.0
2018-05-07 10:50:00,97.54,97.78,97.54,97.7,4517.0,90.9169,91.1406,90.9169,91.066,4517.0
2018-05-07 10:55:00,97.66,97.76,97.66,97.72,11951.0,91.0288,91.122,91.0288,91.0847,11951.0
2018-05-07 11:00:00,97.73,97.99,97.73,97.99,2000.0,91.094,91.3364,91.094,91.3364,2000.0
2018-05-07 11:05:00,98.01,98.28,97.98,98.28,7424.0,91.355,91.6067,91.327,91.6067,7424.0
2018-05-07 11:10:00,98.3,98.3,98.15,98.21,4864.0,91.6253,91.6253,91.4855,91.5414,4864.0
2018-05-07 11:15:00,98.19,98.19,98.04,98.13,5000.0,91.5228,91.5228,91.383,91.4668,5000.0
2018-05-07 11:20:00,98.12,98.21,98.12,98.17,4151.0,91.4575,91.5414,91.4575,91.5041,4151.0
2018-05-07 11:25:00,98.2,98.21,98.03,98.1,4955.0,91.5321,91.5414,91.3736,91.4389,4955.0
2018-05-07 11:30:00,98.16,98.16,98.09,98.11,1870.0,91.4948,91.4948,91.4296,91.4482,1870.0
2018-05-07 11:35:00,98.0,98.14,98.0,98.08,7709.0,91.3457,91.4762,91.3457,91.4202,7709.0
2018-05-07 11:40:00,98.0,98.11,98.0,98.01,2404.0,91.3457,91.4482,91.3457,91.355,2404.0
2018-05-07 11:45:00,97.95,98.06,97.95,98.01,3191.0,91.2991,91.4016,91.2991,91.355,3191.0
2018-05-07 11:50:00,97.99,98.08,97.98,98.06,4192.0,91.3364,91.4202,91.327,91.4016,4192.0
2018-05-07 11:55:00,98.07,98.09,97.99,98.05,2513.0,91.4109,91.4296,91.3364,91.3923,2513.0
2018-05-07 12:00:00,98.09,98.13,98.06,98.06,3624.0,91.4296,91.4668,91.4016,91.4016,3624.0
2018-05-07 12:05:00,98.09,98.12,98.06,98.1,1490.0,91.4296,91.4575,91.4016,91.4389,1490.0
2018-05-07 12:10:00,98.08,98.14,98.08,98.14,600.0,91.4202,91.4762,91.4202,91.4762,600.0
2018-05-07 12:15:00,98.12,98.13,98.07,98.1,4714.0,91.4575,91.4668,91.4109,91.4389,4714.0
2018-05-07 12:20:00,98.11,98.13,98.04,98.04,1101.0,91.4482,91.4668,91.383,91.383,1101.0
2018-05-07 12:25:00,98.08,98.11,98.05,98.09,800.0,91.4202,91.4482,91.3923,91.4296,800.0
2018-05-07 12:30:00,98.09,98.1,98.03,98.03,2568.0,91.4296,91.4389,91.3736,91.3736,2568.0
2018-05-07 12:35:00,98.03,98.07,98.01,98.04,4900.0,91.3736,91.4109,91.355,91.383,4900.0
2018-05-07 12:40:00,98.06,98.15,98.0,98.15,5307.0,91.4016,91.4855,91.3457,91.4855,5307.0
2018-05-07 12:45:00,98.16,98.25,98.16,98.23,3100.0,91.4948,91.5787,91.4948,91.5601,3100.0
2018-05-07 12:50:00,98.2,98.24,98.2,98.23,800.0,91.5321,91.5694,91.5321,91.5601,800.0
2018-05-07 12:55:00,98.24,98.26,98.15,98.22,3300.0,91.5694,91.588,91.4855,91.5507,3300.0
2018-05-07 13:00:00,98.2,98.35,98.18,98.31,3404.0,91.5321,91.6719,91.5134,91.6346,3404.0
2018-05-07 13:05:00,98.36,98.4,98.29,98.4,5100.0,91.6812,91.7185,91.616,91.7185,5100.0
2018-05-07 13:10:00,98.37,98.43,98.37,98.43,1500.0,91.6905,91.7465,91.6905,91.7465,1500.0
2018-05-07 13:15:00,98.41,98.46,98.4,98.4,3100.0,91.7278,91.7744,91.7185,91.7185,3100.0
2018-05-07 13:20:00,98.43,98.44,98.41,98.43,4784.0,91.7465,91.7558,91.7278,91.7465,4784.0
2018-05-07 13:25:00,98.42,98.48,98.41,98.46,1300.0,91.7372,91.7931,91.7278,91.7744,1300.0
2018-05-07 13:30:00,98.43,98.54,98.42,98.52,2000.0,91.7465,91.849,91.7372,91.8304,2000.0
2018-05-07 13:35:00,98.51,98.51,98.41,98.47,2680.0,91.821,91.821,91.7278,91.7838,2680.0
2018-05-07 13:40:00,98.48,98.49,98.41,98.43,3400.0,91.7931,91.8024,91.7278,91.7465,3400.0
2018-05-07 13:45:00,98.41,98.42,98.3,98.35,3173.0,91.7278,91.7372,91.6253,91.6719,3173.0
2018-05-07 13:50:00,98.34,98.44,98.34,98.42,3345.0,91.6626,91.7558,91.6626,91.7372,3345.0
2018-05-07 13:55:00,98.43,98.57,98.4,98.56,3598.0,91.7465,91.877,91.7185,91.8676,3598.0
2018-05-07 14:00:00,98.58,98.64,98.58,98.61,3978.0,91.8863,91.9422,91.8863,91.9143,3978.0
2018-05-07 14:05:00,98.61,98.61,98.52,98.55,4726.0,91.9143,91.9143,91.8304,91.8583,4726.0
2018-05-07 14:10:00,98.52,98.63,98.52,98.59,3248.0,91.8304,91.9329,91.8304,91.8956,3248.0
2018-05-07 14:15:00,98.61,98.67,98.6,98.65,2300.0,91.9143,91.9702,91.9049,91.9515,2300.0
2018-05-07 14:20:00,98.67,98.69,98.64,98.68,4600.0,91.9702,91.9888,91.9422,91.9795,4600.0
2018-05-07 14:25:00,98.69,98.7,98.6,98.64,5758.0,91.9888,91.9981,91.9049,91.9422,5758.0
2018-05-07 14:30:00,98.64,98.65,98.59,98.63,2045.0,91.9422,91.9515,91.8956,91.9329,2045.0
2018-05-07 14:35:00,98.63,98.65,98.46,98.46,6222.0,91.9329,91.9515,91.7744,91.7744,6222.0
2018-05-07 14:40:00,98.51,98.53,98.39,98.39,3801.0,91.821,91.8397,91.7092,91.7092,3801.0
2018-05-07 14:45:00,98.37,98.38,98.31,98.32,4132.0,91.6905,91.6999,91.6346,91.6439,4132.0
2018-05-07 14:50:00,98.32,98.34,98.08,98.08,4050.0,91.6439,91.6626,91.4202,91.4202,4050.0
2018-05-07 14:55:00,98.12,98.16,98.11,98.12,5414.0,91.4575,91.4948,91.4482,91.4575,5414.0
2018-05-07 15:00:00,98.11,98.13,98.03,98.06,7748.0,91.4482,91.4668,91.3736,91.4016,7748.0
2018-05-07 15:05:00,98.09,98.14,98.04,98.08,4850.0,91.4296,91.4762,91.383,91.4202,4850.0
2018-05-07 15:10:00,98.07,98.07,97.65,97.7,9248.0,91.4109,91.4109,91.0194,91.066,9248.0
2018-05-07 15:15:00,97.72,97.78,97.66,97.69,9830.0,91.0847,91.1406,91.0288,91.0567,9830.0
2018-05-07 15:20:00,97.65,97.67,97.54,97.57,7322.0,91.0194,91.0381,90.9169,90.9449,7322.0
2018-05-07 15:25:00,97.6,97.7,97.56,97.69,7150.0,90.9728,91.066,90.9355,91.0567,7150.0
2018-05-07 15:30:00,97.68,97.75,97.59,97.72,15267.0,91.0474,91.1126,90.9635,91.0847,15267.0
2018-05-07 15:35:00,97.72,97.8,97.69,97.74,5627.0,91.0847,91.1593,91.0567,91.1033,5627.0
2018-05-07 15:40:00,97.72,97.85,97.72,97.81,12523.0,91.0847,91.2059,91.0847,91.1686,12523.0
2018-05-07 15:45:00,97.81,97.91,97.71,97.9,10774.0,91.1686,91.2618,91.0754,91.2525,10774.0
2018-05-07 15:50:00,97.88,97.88,97.72,97.81,20440.0,91.2338,91.2338,91.0847,91.1686,20440.0
2018-05-07 15:55:00,97.81,97.86,97.74,97.83,68102.0,91.1686,91.2152,91.1033,91.1872,68102.0
2018-05-08 09:30:00,97.77,98.42,97.43,98.23,18680.0,91.1313,91.7372,90.8144,91.5601,18680.0
2018-05-08 09:35:00,98.23,98.41,97.8,97.86,5014.0,91.5601,91.7278,91.1593,91.2152,5014.0
2018-05-08 09:40:00,98.01,98.04,97.85,97.85,2100.0,91.355,91.383,91.2059,91.2059,2100.0
2018-05-08 09:45:00,97.83,98.0,97.69,97.81,5113.0,91.1872,91.3457,91.0567,91.1686,5113.0
2018-05-08 09:50:00,97.82,97.86,97.77,97.82,1600.0,91.1779,91.2152,91.1313,91.1779,1600.0
2018-05-08 09:55:00,97.83,98.01,97.82,97.9,5902.0,91.1872,91.355,91.1779,91.2525,5902.0
2018-05-08 10:00:00,97.93,97.97,97.84,97.84,3238.0,91.2804,91.3177,91.1965,91.1965,3238.0
2018-05-08 10:05:00,97.82,97.95,97.82,97.91,2719.0,91.1779,91.2991,91.1779,91.2618,2719.0
2018-05-08 10:10:00,97.88,97.91,97.77,97.77,3700.0,91.2338,91.2618,91.1313,91.1313,3700.0
2018-05-08 10:15:00,97.8,98.0,97.75,97.95,3746.0,91.1593,91.3457,91.1126,91.2991,3746.0
2018-05-08 10:20:00,97.9,97.9,97.7,97.81,2268.0,91.2525,91.2525,91.066,91.1686,2268.0
2018-05-08 10:25:00,97.8,97.88,97.76,97.88,2759.0,91.1593,91.2338,91.122,91.2338,2759.0
2018-05-08 10:30:00,97.8,98.03,97.8,98.03,3557.0,91.1593,91.3736,91.1593,91.3736,3557.0
2018-05-08 10:35:00,98.0,98.05,97.94,97.94,3112.0,91.3457,91.3923,91.2897,91.2897,3112.0
2018-05-08 10:40:00,97.92,98.04,97.88,98.04,2900.0,91.2711,91.383,91.2338,91.383,2900.0
2018-05-08 10:45:00,97.97,98.16,97.97,98.03,2833.0,91.3177,91.4948,91.3177,91.3736,2833.0
2018-05-08 10:50:00,98.0,98.09,97.96,98.05,1600.0,91.3457,91.4296,91.3084,91.3923,1600.0
2018-05-08 10:55:00,98.02,98.04,97.88,97.88,1500.0,91.3643,91.383,91.2338,91.2338,1500.0
2018-05-08 11:00:00,97.84,97.93,97.74,97.74,5207.0,91.1965,91.2804,91.1033,91.1033,5207.0
2018-05-08 11:05:00,97.8,97.8,97.61,97.66,3200.0,91.1593,91.1593,90.9822,91.0288,3200.0
2018-05-08 11:10:00,97.66,97.98,97.66,97.93,4946.0,91.0288,91.327,91.0288,91.2804,4946.0
2018-05-08 11:15:00,97.93,98.11,97.91,97.96,4167.0,91.2804,91.4482,91.2618,91.3084,4167.0
2018-05-08 11:20:00,97.93,98.07,97.79,97.79,5100.0,91.2804,91.4109,91.1499,91.1499,5100.0
2018-05-08 11:25:00,97.84,97.88,97.73,97.73,4300.0,91.1965,91.2338,91.094,91.094,4300.0
2018-05-08 11:30:00,97.67,97.73,97.53,97.62,3300.0,91.0381,91.094,90.9076,90.9915,3300.0
2018-05-08 11:35:00,97.51,97.62,97.37,97.47,8637.0,90.8889,90.9915,90.7584,90.8517,8637.0
2018-05-08 11:40:00,97.42,97.49,97.38,97.4,5056.0,90.8051,90.8703,90.7678,90.7864,5056.0
2018-05-08 11:45:00,97.37,97.47,97.33,97.41,5600.0,90.7584,90.8517,90.7212,90.7957,5600.0
2018-05-08 11:50:00,97.4,97.44,97.22,97.35,37754.0,90.7864,90.8237,90.6186,90.7398,37754.0
2018-05-08 11:55:00,97.35,97.39,97.27,97.27,4845.0,90.7398,90.7771,90.6652,90.6652,4845.0
2018-05-08 12:00:00,97.28,97.3,97.21,97.23,2718.0,90.6746,90.6932,90.6093,90.628,2718.0
2018-05-08 12:05:00,97.27,97.28,97.18,97.28,4738.0,90.6652,90.6746,90.5814,90.6746,4738.0
2018-05-08 12:10:00,97.26,97.35,97.26,97.33,1801.0,90.6559,90.7398,90.6559,90.7212,1801.0
2018-05-08 12:15:00,97.3,97.34,97.25,97.25,4081.0,90.6932,90.7305,90.6466,90.6466,4081.0
2018-05-08 12:20:00,97.27,97.27,97.18,97.25,5395.0,90.6652,90.6652,90.5814,90.6466,5395.0
2018-05-08 12:25:00,97.24,97.24,97.19,97.21,1700.0,90.6373,90.6373,90.5907,90.6093,1700.0
2018-05-08 12:30:00,97.24,97.3,97.23,97.26,3806.0,90.6373,90.6932,90.628,90.6559,3806.0
2018-05-08 12:35:00,97.24,97.38,97.24,97.35,3212.0,90.6373,90.7678,90.6373,90.7398,3212.0
2018-05-08 12:40:00,97.36,97.45,97.36,97.42,4600.0,90.7491,90.833,90.7491,90.8051,4600.0
2018-05-08 12:45:00,97.41,97.52,97.41,97.49,5220.0,90.7957,90.8983,90.7957,90.8703,5220.0
2018-05-08 12:50:00,97.48,97.51,97.35,97.38,5200.0,90.861,90.8889,90.7398,90.7678,5200.0
2018-05-08 12:55:00,97.27,97.4,97.22,97.37,3300.0,90.6652,90.7864,90.6186,90.7584,3300.0
2018-05-08 13:00:00,97.36,97.59,97.35,97.5,7929.0,90.7491,90.9635,90.7398,90.8796,7929.0
2018-05-08 13:05:00,97.5,97.53,97.45,97.45,3226.0,90.8796,90.9076,90.833,90.833,3226.0
2018-05-08 13:10:00,97.44,97.58,97.44,97.54,3319.0,90.8237,90.9542,90.8237,90.9169,3319.0
2018-05-08 13:15:00,97.54,97.54,97.5,97.51,2120.0,90.9169,90.9169,90.8796,90.8889,2120.0
2018-05-08 13:20:00,97.51,97.52,97.46,97.46,4105.0,90.8889,90.8983,90.8423,90.8423,4105.0
2018-05-08 13:25:00,97.46,97.54,97.46,97.47,4400.0,90.8423,90.9169,90.8423,90.8517,4400.0
2018-05-08 13:30:00,97.5,97.5,97.45,97.47,2835.0,90.8796,90.8796,90.833,90.8517,2835.0
2018-05-08 13:35:00,97.47,97.53,97.43,97.47,5921.0,90.8517,90.9076,90.8144,90.8517,5921.0
2018-05-08 13:40:00,97.48,97.52,97.42,97.47,3300.0,90.861,90.8983,90.8051,90.8517,3300.0
2018-05-08 13:45:00,97.5,97.56,97.49,97.51,2100.0,90.8796,90.9355,90.8703,90.8889,2100.0
2018-05-08 13:50:00,97.5,97.52,97.47,97.52,2500.0,90.8796,90.8983,90.8517,90.8983,2500.0
2018-05-08 13:55:00,97.47,97.47,97.27,97.27,1400.0,90.8517,90.8517,90.6652,90.6652,1400.0
2018-05-08 14:00:00,97.26,97.52,97.26,97.47,4900.0,90.6559,90.8983,90.6559,90.8517,4900.0
2018-05-08 14:05:00,97.48,97.48,97.34,97.34,4650.0,90.861,90.861,90.7305,90.7305,4650.0
2018-05-08 14:10:00,97.3,97.38,97.23,97.31,4900.0,90.6932,90.7678,90.628,90.7025,4900.0
2018-05-08 14:15:00,97.24,97.29,97.13,97.23,5100.0,90.6373,90.6839,90.5347,90.628,5100.0
2018-05-08 14:20:00,97.25,97.46,97.2,97.43,7823.0,90.6466,90.8423,90.6,90.8144,7823.0
2018-05-08 14:25:00,97.45,97.56,97.24,97.29,4350.0,90.833,90.9355,90.6373,90.6839,4350.0
2018-05-08 14:30:00,97.27,97.34,97.17,97.34,2844.0,90.6652,90.7305,90.572,90.7305,2844.0
2018-05-08 14:35:00,97.33,97.37,97.15,97.16,4235.0,90.7212,90.7584,90.5534,90.5627,4235.0
2018-05-08 14:40:00,97.12,97.13,96.99,97.1,7300.0,90.5254,90.5347,90.4043,90.5068,7300.0
2018-05-08 14:45:00,97.09,97.21,97.09,97.19,4944.0,90.4975,90.6093,90.4975,90.5907,4944.0
2018-05-08 14:50:00,97.18,97.31,97.15,97.22,4500.0,90.5814,90.7025,90.5534,90.6186,4500.0
2018-05-08 14:55:00,97.22,97.26,97.12,97.12,6416.0,90.6186,90.6559,90.5254,90.5254,6416.0
2018-05-08 15:00:00,97.13,97.26,97.06,97.25,3886.0,90.5347,90.6559,90.4695,90.6466,3886.0
2018-05-08 15:05:00,97.28,97.36,97.27,97.36,3247.0,90.6746,90.7491,90.6652,90.7491,3247.0
2018-05-08 15:10:00,97.34,97.42,97.28,97.4,4032.0,90.7305,90.8051,90.6746,90.7864,4032.0
2018-05-08 15:15:00,97.39,97.4,97.31,97.32,5153.0,90.7771,90.7864,90.7025,90.7118,5153.0
2018-05-08 15:20:00,97.34,97.47,97.34,97.39,6278.0,90.7305,90.8517,90.7305,90.7771,6278.0
2018-05-08 15:25:00,97.39,97.45,97.36,97.42,3726.0,90.7771,90.833,90.7491,90.8051,3726.0
2018-05-08 15:30:00,97.41,97.54,97.39,97.47,8400.0,90.7957,90.9169,90.7771,90.8517,8400.0
2018-05-08 15:35:00,97.49,97.56,97.48,97.51,6203.0,90.8703,90.9355,90.861,90.8889,6203.0
2018-05-08 15:40:00,97.53,97.76,97.53,97.61,36042.0,90.9076,91.122,90.9076,90.9822,36042.0
2018-05-08 15:45:00,97.57,97.57,97.47,97.51,7405.0,90.9449,90.9449,90.8517,90.8889,7405.0
2018-05-08 15:50:00,97.55,97.67,97.54,97.62,13255.0,90.9262,91.0381,90.9169,90.9915,13255.0
2018-05-08 15:55:00,97.62,97.84,97.62,97.83,35314.0,90.9915,91.1965,90.9915,91.1872,35314.0
2018-05-09 09:30:00,97.61,97.85,97.61,97.78,5667.0,91.3066,91.5311,91.3066,91.4656,5667.0
2018-05-09 09:35:00,97.88,97.99,97.35,97.38,7219.0,91.5591,91.662,91.0633,91.0914,7219.0
2018-05-09 09:40:00,97.44,97.57,97.39,97.46,3200.0,91.1475,91.2691,91.1008,91.1662,3200.0
2018-05-09 09:45:00,97.52,97.7,97.52,97.7,1000.0,91.2224,91.3907,91.2224,91.3907,1000.0
2018-05-09 09:50:00,97.63,97.65,97.46,97.57,4000.0,91.3253,91.344,91.1662,91.2691,4000.0
2018-05-09 09:55:00,97.56,97.6,97.49,97.5,1400.0,91.2598,91.2972,91.1943,91.2037,1400.0
2018-05-09 10:00:00,97.5,97.63,97.43,97.63,3496.0,91.2037,91.3253,91.1382,91.3253,3496.0
2018-05-09 10:05:00,97.55,97.59,97.44,97.46,1200.0,91.2504,91.2879,91.1475,91.1662,1200.0
2018-05-09 10:10:00,97.41,97.63,97.38,97.63,1400.0,91.1195,91.3253,91.0914,91.3253,1400.0
2018-05-09 10:15:00,97.72,97.85,97.71,97.85,1100.0,91.4095,91.5311,91.4001,91.5311,1100.0
2018-05-09 10:20:00,97.82,97.96,97.81,97.85,3100.0,91.503,91.634,91.4936,91.5311,3100.0
2018-05-09 10:25:00,97.91,97.94,97.86,97.87,1850.0,91.5872,91.6152,91.5404,91.5498,1850.0
2018-05-09 10:30:00,97.91,97.98,97.82,97.93,6875.0,91.5872,91.6527,91.503,91.6059,6875.0
2018-05-09 10:35:00,97.95,98.06,97.92,98.0,1503.0,91.6246,91.7275,91.5965,91.6714,1503.0
2018-05-09 10:40:00,98.0,98.13,98.0,98.13,2649.0,91.6714,91.793,91.6714,91.793,2649.0
2018-05-09 10:45:00,98.08,98.13,98.08,98.1,1882.0,91.7462,91.793,91.7462,91.7649,1882.0
2018-05-09 10:50:00,98.09,98.1,97.96,97.98,2000.0,91.7556,91.7649,91.634,91.6527,2000.0
2018-05-09 10:55:00,97.92,97.99,97.9,97.96,1604.0,91.5965,91.662,91.5778,91.634,1604.0
2018-05-09 11:00:00,97.93,97.96,97.8,97.86,2050.0,91.6059,91.634,91.4843,91.5404,2050.0
2018-05-09 11:05:00,97.8,97.88,97.8,97.87,2889.0,91.4843,91.5591,91.4843,91.5498,2889.0
2018-05-09 11:10:00,97.88,97.91,97.83,97.87,2500.0,91.5591,91.5872,91.5124,91.5498,2500.0
2018-05-09 11:15:00,97.91,97.96,97.84,97.84,1000.0,91.5872,91.634,91.5217,91.5217,1000.0
2018-05-09 11:20:00,97.88,97.91,97.84,97.84,2600.0,91.5591,91.5872,91.5217,91.5217,2600.0
2018-05-09 11:25:00,97.88,97.88,97.84,97.86,1400.0,91.5591,91.5591,91.5217,91.5404,1400.0
2018-05-09 11:30:00,97.86,97.86,97.8,97.82,5000.0,91.5404,91.5404,91.4843,91.503,5000.0
2018-05-09 11:35:00,97.81,97.85,97.79,97.85,1900.0,91.4936,91.5311,91.4749,91.5311,1900.0
2018-05-09 11:40:00,97.87,97.88,97.79,97.82,2300.0,91.5498,91.5591,91.4749,91.503,2300.0
2018-05-09 11:45:00,97.82,97.88,97.78,97.82,2300.0,91.503,91.5591,91.4656,91.503,2300.0
2018-05-09 11:50:00,97.83,97.83,97.73,97.76,4200.0,91.5124,91.5124,91.4188,91.4469,4200.0
2018-05-09 11:55:00,97.78,97.79,97.58,97.58,3800.0,91.4656,91.4749,91.2785,91.2785,3800.0
2018-05-09 12:00:00,97.58,97.67,97.52,97.59,3826.0,91.2785,91.3627,91.2224,91.2879,3826.0
2018-05-09 12:05:00,97.54,97.54,97.49,97.49,500.0,91.2411,91.2411,91.1943,91.1943,500.0
2018-05-09 12:10:00,97.5,97.6,97.5,97.59,2206.0,91.2037,91.2972,91.2037,91.2879,2206.0
2018-05-09 12:15:00,97.58,97.61,97.56,97.59,2200.0,91.2785,91.3066,91.2598,91.2879,2200.0
2018-05-09 12:20:00,97.61,97.85,97.61,97.85,6166.0,91.3066,91.5311,91.3066,91.5311,6166.0
2018-05-09 12:25:00,97.87,97.98,97.87,97.97,1000.0,91.5498,91.6527,91.5498,91.6433,1000.0
2018-05-09 12:30:00,97.95,98.01,97.94,97.97,3709.0,91.6246,91.6807,91.6152,91.6433,3709.0
2018-05-09 12:35:00,97.97,97.98,97.94,97.97,1273.0,91.6433,91.6527,91.6152,91.6433,1273.0
2018-05-09 12:40:00,97.97,98.11,97.94,98.11,3548.0,91.6433,91.7743,91.6152,91.7743,3548.0
2018-05-09 12:45:00,98.15,98.24,98.13,98.24,3500.0,91.8117,91.8959,91.793,91.8959,3500.0
2018-05-09 12:50:00,98.23,98.24,98.14,98.16,1800.0,91.8865,91.8959,91.8023,91.821,1800.0
2018-05-09 12:55:00,98.16,98.22,98.14,98.19,3292.0,91.821,91.8772,91.8023,91.8491,3292.0
2018-05-09 13:00:00,98.24,98.33,98.24,98.26,1700.0,91.8959,91.9801,91.8959,91.9146,1700.0
2018-05-09 13:05:00,98.26,98.26,98.26,98.26,0.0,91.9146,91.9146,91.9146,91.9146,0.0
2018-05-09 13:10:00,98.22,98.22,98.17,98.21,1400.0,91.8772,91.8772,91.8304,91.8678,1400.0
2018-05-09 13:15:00,98.21,98.21,98.15,98.17,1500.0,91.8678,91.8678,91.8117,91.8304,1500.0
2018-05-09 13:20:00,98.2,98.26,98.19,98.22,1000.0,91.8585,91.9146,91.8491,91.8772,1000.0
2018-05-09 13:25:00,98.21,98.29,98.17,98.29,1000.0,91.8678,91.9426,91.8304,91.9426,1000.0
2018-05-09 13:30:00,98.27,98.35,98.26,98.35,1406.0,91.9239,91.9988,91.9146,91.9988,1406.0
2018-05-09 13:35:00,98.36,98.38,98.33,98.33,1200.0,92.0081,92.0268,91.9801,91.9801,1200.0
2018-05-09 13:40:00,98.35,98.39,98.35,98.39,860.0,91.9988,92.0362,91.9988,92.0362,860.0
2018-05-09 13:45:00,98.36,98.42,98.36,98.41,1100.0,92.0081,92.0643,92.0081,92.0549,1100.0
2018-05-09 13:50:00,98.4,98.44,98.4,98.44,600.0,92.0455,92.083,92.0455,92.083,600.0
2018-05-09 13:55:00,98.42,98.44,98.34,98.44,3823.0,92.0643,92.083,91.9894,92.083,3823.0
2018-05-09 14:00:00,98.45,98.56,98.45,98.52,5397.0,92.0923,92.1952,92.0923,92.1578,5397.0
2018-05-09 14:05:00,98.51,98.53,98.37,98.5,4500.0,92.1484,92.1671,92.0175,92.1391,4500.0
2018-05-09 14:10:00,98.5,98.65,98.46,98.64,2200.0,92.1391,92.2794,92.1017,92.27,2200.0
2018-05-09 14:15:00,98.64,98.64,98.56,98.56,2970.0,92.27,92.27,92.1952,92.1952,2970.0
2018-05-09 14:20:00,98.55,98.56,98.41,98.45,6512.0,92.1859,92.1952,92.0549,92.0923,6512.0
2018-05-09 14:25:00,98.45,98.55,98.41,98.51,4459.0,92.0923,92.1859,92.0549,92.1484,4459.0
2018-05-09 14:30:00,98.52,98.68,98.52,98.68,3118.0,92.1578,92.3075,92.1578,92.3075,3118.0
2018-05-09 14:35:00,98.68,98.7,98.61,98.64,3553.0,92.3075,92.3262,92.242,92.27,3553.0
2018-05-09 14:40:00,98.67,98.78,98.64,98.75,3835.0,92.2981,92.401,92.27,92.3729,3835.0
2018-05-09 14:45:00,98.76,98.86,98.76,98.86,2100.0,92.3823,92.4758,92.3823,92.4758,2100.0
2018-05-09 14:50:00,98.86,98.9,98.75,98.75,4882.0,92.4758,92.5133,92.3729,92.3729,4882.0
2018-05-09 14:55:00,98.74,98.82,98.74,98.81,4500.0,92.3636,92.4384,92.3636,92.4291,4500.0
2018-05-09 15:00:00,98.78,98.78,98.73,98.73,1084.0,92.401,92.401,92.3542,92.3542,1084.0
2018-05-09 15:05:00,98.74,98.82,98.73,98.74,5653.0,92.3636,92.4384,92.3542,92.3636,5653.0
2018-05-09 15:10:00,98.73,98.73,98.63,98.63,3631.0,92.3542,92.3542,92.2607,92.2607,3631.0
2018-05-09 15:15:00,98.64,98.67,98.63,98.65,4846.0,92.27,92.2981,92.2607,92.2794,4846.0
2018-05-09 15:20:00,98.65,98.67,98.64,98.64,3136.0,92.2794,92.2981,92.27,92.27,3136.0
2018-05-09 15:25:00,98.63,98.67,98.55,98.57,4372.0,92.2607,92.2981,92.1859,92.2046,4372.0
2018-05-09 15:30:00,98.57,98.6,98.33,98.33,6043.0,92.2046,92.2326,91.9801,91.9801,6043.0
2018-05-09 15:35:00,98.31,98.32,98.19,98.2,8123.0,91.9614,91.9707,91.8491,91.8585,8123.0
2018-05-09 15:40:00,98.18,98.18,98.14,98.15,8482.0,91.8397,91.8397,91.8023,91.8117,8482.0
2018-05-09 15:45:00,98.14,98.2,98.09,98.2,14210.0,91.8023,91.8585,91.7556,91.8585,14210.0
2018-05-09 15:50:00,98.2,98.23,98.11,98.12,13236.0,91.8585,91.8865,91.7743,91.7836,13236.0
2018-05-09 15:55:00,98.13,98.18,98.08,98.16,27777.0,91.793,91.8397,91.7462,91.821,27777.0
2018-05-10 09:30:00,100.08,100.54,100.08,100.43,38885.0,93.6171,94.0473,93.6171,93.9444,38885.0
2018-05-10 09:35:00,100.42,100.61,100.38,100.55,11147.0,93.9351,94.1128,93.8977,94.0567,11147.0
2018-05-10 09:40:00,100.55,100.67,100.54,100.6,12636.0,94.0567,94.169,94.0473,94.1035,12636.0
2018-05-10 09:45:00,100.6,100.6,100.33,100.41,8130.0,94.1035,94.1035,93.8509,93.9257,8130.0
2018-05-10 09:50:00,100.41,100.42,100.34,100.36,3645.0,93.9257,93.9351,93.8603,93.879,3645.0
2018-05-10 09:55:00,100.35,100.42,100.32,100.34,5626.0,93.8696,93.9351,93.8416,93.8603,5626.0
2018-05-10 10:00:00,100.33,100.33,100.08,100.15,11107.0,93.8509,93.8509,93.6171,93.6825,11107.0
2018-05-10 10:05:00,100.15,100.15,100.0,100.07,6650.0,93.6825,93.6825,93.5422,93.6077,6650.0
2018-05-10 10:10:00,100.02,100.03,99.86,99.9,9318.0,93.5609,93.5703,93.4113,93.4487,9318.0
2018-05-10 10:15:00,99.88,99.88,99.68,99.88,6230.0,93.43,93.43,93.2429,93.43,6230.0
2018-05-10 10:20:00,99.82,99.95,99.77,99.88,6067.0,93.3738,93.4954,93.3271,93.43,6067.0
2018-05-10 10:25:00,99.91,99.99,99.88,99.92,7671.0,93.458,93.5329,93.43,93.4674,7671.0
2018-05-10 10:30:00,99.93,99.98,99.84,99.93,11516.0,93.4767,93.5235,93.3926,93.4767,11516.0
2018-05-10 10:35:00,99.97,100.11,99.97,100.06,3466.0,93.5142,93.6451,93.5142,93.5983,3466.0
2018-05-10 10:40:00,100.07,100.1,100.0,100.03,6495.0,93.6077,93.6358,93.5422,93.5703,6495.0
2018-05-10 10:45:00,100.03,100.13,100.03,100.08,5366.0,93.5703,93.6638,93.5703,93.6171,5366.0
2018-05-10 10:50:00,100.1,100.19,100.03,100.11,14426.0,93.6358,93.7199,93.5703,93.6451,14426.0
2018-05-10 10:55:00,100.12,100.17,100.04,100.04,4355.0,93.6545,93.7012,93.5796,93.5796,4355.0
2018-05-10 11:00:00,100.06,100.13,100.04,100.11,4150.0,93.5983,93.6638,93.5796,93.6451,4150.0
2018-05-10 11:05:00,100.11,100.15,100.06,100.15,4933.0,93.6451,93.6825,93.5983,93.6825,4933.0
2018-05-10 11:10:00,100.14,100.19,100.05,100.08,6100.0,93.6732,93.7199,93.589,93.6171,6100.0
2018-05-10 11:15:00,100.09,100.18,100.07,100.16,7881.0,93.6264,93.7106,93.6077,93.6919,7881.0
2018-05-10 11:20:00,100.15,100.3,100.13,100.3,5996.0,93.6825,93.8228,93.6638,93.8228,5996.0
2018-05-10 11:25:00,100.33,100.52,100.32,100.52,5813.0,93.8509,94.0286,93.8416,94.0286,5813.0
2018-05-10 11:30:00,100.47,100.47,100.37,100.37,6027.0,93.9819,93.9819,93.8883,93.8883,6027.0
2018-05-10 11:35:00,100.38,100.4,100.3,100.32,4551.0,93.8977,93.9164,93.8228,93.8416,4551.0
2018-05-10 11:40:00,100.33,100.4,100.33,100.4,5165.0,93.8509,93.9164,93.8509,93.9164,5165.0
2018-05-10 11:45:00,100.43,100.46,100.36,100.42,4890.0,93.9444,93.9725,93.879,93.9351,4890.0
2018-05-10 11:50:00,100.42,100.49,100.4,100.49,2727.0,93.9351,94.0006,93.9164,94.0006,2727.0
2018-05-10 11:55:00,100.52,100.59,100.51,100.59,3573.0,94.0286,94.0941,94.0193,94.0941,3573.0
2018-05-10 12:00:00,100.59,100.62,100.56,100.61,3901.0,94.0941,94.1222,94.0661,94.1128,3901.0
2018-05-10 12:05:00,100.59,100.69,100.55,100.69,4862.0,94.0941,94.1877,94.0567,94.1877,4862.0
2018-05-10 12:10:00,100.68,100.69,100.61,100.65,2597.0,94.1783,94.1877,94.1128,94.1502,2597.0
2018-05-10 12:15:00,100.65,100.73,100.65,100.7,2139.0,94.1502,94.2251,94.1502,94.197,2139.0
2018-05-10 12:20:00,100.68,100.74,100.67,100.68,6212.0,94.1783,94.2344,94.169,94.1783,6212.0
2018-05-10 12:25:00,100.71,100.97,100.71,100.96,7280.0,94.2064,94.4496,94.2064,94.4402,7280.0
2018-05-10 12:30:00,100.94,101.0,100.91,100.95,7216.0,94.4215,94.4776,94.3935,94.4309,7216.0
2018-05-10 12:35:00,100.98,101.03,100.97,100.99,2975.0,94.4589,94.5057,94.4496,94.4683,2975.0
2018-05-10 12:40:00,101.0,101.06,100.97,101.01,6173.0,94.4776,94.5338,94.4496,94.487,6173.0
2018-05-10 12:45:00,101.02,101.05,101.0,101.03,2615.0,94.4963,94.5244,94.4776,94.5057,2615.0
2018-05-10 12:50:00,101.01,101.01,100.9,100.91,6967.0,94.487,94.487,94.3841,94.3935,6967.0
2018-05-10 12:55:00,100.92,101.06,100.92,101.05,3508.0,94.4028,94.5338,94.4028,94.5244,3508.0
2018-05-10 13:00:00,101.05,101.4,101.05,101.07,16091.0,94.5244,94.8518,94.5244,94.5431,16091.0
2018-05-10 13:05:00,101.1,101.12,101.08,101.12,1600.0,94.5712,94.5899,94.5525,94.5899,1600.0
2018-05-10 13:10:00,101.1,101.14,101.06,101.11,4250.0,94.5712,94.6086,94.5338,94.5805,4250.0
2018-05-10 13:15:00,101.11,101.14,101.07,101.14,4200.0,94.5805,94.6086,94.5431,94.6086,4200.0
2018-05-10 13:20:00,101.11,101.11,101.05,101.09,3555.0,94.5805,94.5805,94.5244,94.5618,3555.0
2018-05-10 13:25:00,101.06,101.06,100.98,100.98,3115.0,94.5338,94.5338,94.4589,94.4589,3115.0
2018-05-10 13:30:00,100.97,101.03,100.94,101.03,4769.0,94.4496,94.5057,94.4215,94.5057,4769.0
2018-05-10 13:35:00,101.02,101.02,100.87,100.87,18927.0,94.4963,94.4963,94.356,94.356,18927.0
2018-05-10 13:40:00,100.89,100.89,100.85,100.87,808.0,94.3747,94.3747,94.3373,94.356,808.0
2018-05-10 13:45:00,100.88,100.88,100.76,100.82,2004.0,94.3654,94.3654,94.2531,94.3093,2004.0
2018-05-10 13:50:00,100.82,100.9,100.82,100.88,3446.0,94.3093,94.3841,94.3093,94.3654,3446.0
2018-05-10 13:55:00,100.88,100.88,100.82,100.86,1451.0,94.3654,94.3654,94.3093,94.3467,1451.0
2018-05-10 14:00:00,100.85,100.86,100.7,100.76,5239.0,94.3373,94.3467,94.197,94.2531,5239.0
2018-05-10 14:05:00,100.79,100.91,100.78,100.9,6994.0,94.2812,94.3935,94.2718,94.3841,6994.0
2018-05-10 14:10:00,100.94,100.96,100.9,100.92,3614.0,94.4215,94.4402,94.3841,94.4028,3614.0
2018-05-10 14:15:00,100.9,100.9,100.74,100.76,5030.0,94.3841,94.3841,94.2344,94.2531,5030.0
2018-05-10 14:20:00,100.73,100.8,100.63,100.8,5040.0,94.2251,94.2906,94.1315,94.2906,5040.0
2018-05-10 14:25:00,100.76,100.85,100.76,100.85,3379.0,94.2531,94.3373,94.2531,94.3373,3379.0
2018-05-10 14:30:00,100.86,100.86,100.74,100.74,3859.0,94.3467,94.3467,94.2344,94.2344,3859.0
2018-05-10 14:35:00,100.74,100.75,100.58,100.63,5780.0,94.2344,94.2438,94.0848,94.1315,5780.0
2018-05-10 14:40:00,100.59,100.72,100.56,100.72,2728.0,94.0941,94.2157,94.0661,94.2157,2728.0
2018-05-10 14:45:00,100.72,100.92,100.72,100.92,4518.0,94.2157,94.4028,94.2157,94.4028,4518.0
2018-05-10 14:50:00,100.91,100.93,100.82,100.85,5743.0,94.3935,94.4122,94.3093,94.3373,5743.0
2018-05-10 14:55:00,100.85,100.85,100.79,100.84,4419.0,94.3373,94.3373,94.2812,94.328,4419.0
2018-05-10 15:00:00,100.84,100.94,100.84,100.84,4450.0,94.328,94.4215,94.328,94.328,4450.0
2018-05-10 15:05:00,100.82,100.86,100.76,100.81,15439.0,94.3093,94.3467,94.2531,94.2999,15439.0
2018-05-10 15:10:00,100.81,100.83,100.74,100.8,6673.0,94.2999,94.3186,94.2344,94.2906,6673.0
2018-05-10 15:15:00,100.81,100.85,100.73,100.79,11074.0,94.2999,94.3373,94.2251,94.2812,11074.0
2018-05-10 15:20:00,100.77,100.82,100.76,100.8,7603.0,94.2625,94.3093,94.2531,94.2906,7603.0
2018-05-10 15:25:00,100.79,100.81,100.75,100.81,6059.0,94.2812,94.2999,94.2438,94.2999,6059.0
2018-05-10 15:30:00,100.81,100.81,100.73,100.77,7964.0,94.2999,94.2999,94.2251,94.2625,7964.0
2018-05-10 15:35:00,100.74,100.83,100.69,100.83,9119.0,94.2344,94.3186,94.1877,94.3186,9119.0
2018-05-10 15:40:00,100.82,100.87,100.82,100.86,10832.0,94.3093,94.356,94.3093,94.3467,10832.0
2018-05-10 15:45:00,100.87,101.04,100.87,101.04,14184.0,94.356,94.5151,94.356,94.5151,14184.0
2018-05-10 15:50:00,101.07,101.12,100.99,101.01,19117.0,94.5431,94.5899,94.4683,94.487,19117.0
2018-05-10 15:55:00,100.99,101.12,100.97,101.06,48167.0,94.4683,94.5899,94.4496,94.5338,48167.0
2018-05-11 09:30:00,100.94,101.1,100.64,101.05,9032.0,94.4215,94.5712,94.1409,94.5244,9032.0
2018-05-11 09:35:00,101.3,101.39,101.08,101.39,3048.0,94.7583,94.8425,94.5525,94.8425,3048.0
2018-05-11 09:40:00,101.42,101.52,101.41,101.48,1200.0,94.8705,94.9641,94.8612,94.9266,1200.0
2018-05-11 09:45:00,101.58,101.87,101.5,101.83,7695.0,95.0202,95.2915,94.9454,95.254,7695.0
2018-05-11 09:50:00,101.7,101.85,101.66,101.79,2972.0,95.1324,95.2727,95.095,95.2166,2972.0
2018-05-11 09:55:00,101.84,101.96,101.81,101.92,2513.0,95.2634,95.3756,95.2353,95.3382,2513.0
2018-05-11 10:00:00,101.89,101.93,101.69,101.71,2430.0,95.3102,95.3476,95.1231,95.1418,2430.0
2018-05-11 10:05:00,101.71,102.03,101.7,102.03,12207.0,95.1418,95.4411,95.1324,95.4411,12207.0
2018-05-11 10:10:00,102.01,102.07,101.92,101.92,2785.0,95.4224,95.4785,95.3382,95.3382,2785.0
2018-05-11 10:15:00,101.89,101.89,101.63,101.64,27223.0,95.3102,95.3102,95.067,95.0763,27223.0
2018-05-11 10:20:00,101.67,101.88,101.66,101.83,4198.0,95.1044,95.3008,95.095,95.254,4198.0
2018-05-11 10:25:00,101.76,101.82,101.71,101.71,2010.0,95.1886,95.2447,95.1418,95.1418,2010.0
2018-05-11 10:30:00,101.72,101.72,101.54,101.64,2176.0,95.1511,95.1511,94.9828,95.0763,2176.0
2018-05-11 10:35:00,101.67,101.89,101.63,101.83,10598.0,95.1044,95.3102,95.067,95.254,10598.0
2018-05-11 10:40:00,101.81,101.81,101.8,101.81,411.0,95.2353,95.2353,95.226,95.2353,411.0
2018-05-11 10:45:00,101.84,101.9,101.79,101.82,2907.0,95.2634,95.3195,95.2166,95.2447,2907.0
2018-05-11 10:50:00,101.82,101.84,101.76,101.81,3550.0,95.2447,95.2634,95.1886,95.2353,3550.0
2018-05-11 10:55:00,101.76,101.86,101.76,101.84,1862.0,95.1886,95.2821,95.1886,95.2634,1862.0
2018-05-11 11:00:00,101.86,101.86,101.78,101.78,1278.0,95.2821,95.2821,95.2073,95.2073,1278.0
2018-05-11 11:05:00,101.79,101.85,101.71,101.72,3428.0,95.2166,95.2727,95.1418,95.1511,3428.0
2018-05-11 11:10:00,101.72,101.74,101.71,101.72,400.0,95.1511,95.1699,95.1418,95.1511,400.0
2018-05-11 11:15:00,101.73,101.84,101.66,101.8,17426.0,95.1605,95.2634,95.095,95.226,17426.0
2018-05-11 11:20:00,101.82,101.82,101.73,101.78,4184.0,95.2447,95.2447,95.1605,95.2073,4184.0
2018-05-11 11:25:00,101.8,101.85,101.78,101.8,6012.0,95.226,95.2727,95.2073,95.226,6012.0
2018-05-11 11:30:00,101.81,101.84,101.64,101.64,4849.0,95.2353,95.2634,95.0763,95.0763,4849.0
2018-05-11 11:35:00,101.69,101.7,101.54,101.54,4214.0,95.1231,95.1324,94.9828,94.9828,4214.0
2018-05-11 11:40:00,101.53,101.58,101.49,101.58,4308.0,94.9734,95.0202,94.936,95.0202,4308.0
2018-05-11 11:45:00,101.56,101.6,101.52,101.58,3394.0,95.0015,95.0389,94.9641,95.0202,3394.0
2018-05-11 11:50:00,101.63,101.72,101.63,101.72,3637.0,95.067,95.1511,95.067,95.1511,3637.0
2018-05-11 11:55:00,101.68,101.74,101.68,101.74,1100.0,95.1137,95.1699,95.1137,95.1699,1100.0
2018-05-11 12:00:00,101.73,101.73,101.64,101.64,2347.0,95.1605,95.1605,95.0763,95.0763,2347.0
2018-05-11 12:05:00,101.66,101.74,101.66,101.7,3198.0,95.095,95.1699,95.095,95.1324,3198.0
2018-05-11 12:10:00,101.67,101.67,101.48,101.48,3175.0,95.1044,95.1044,94.9266,94.9266,3175.0
2018-05-11 12:15:00,101.48,101.58,101.45,101.58,3761.0,94.9266,95.0202,94.8986,95.0202,3761.0
2018-05-11 12:20:00,101.58,101.58,101.51,101.52,2118.0,95.0202,95.0202,94.9547,94.9641,2118.0
2018-05-11 12:25:00,101.5,101.53,101.47,101.53,5167.0,94.9454,94.9734,94.9173,94.9734,5167.0
2018-05-11 12:30:00,101.56,101.6,101.5,101.6,2636.0,95.0015,95.0389,94.9454,95.0389,2636.0
2018-05-11 12:35:00,101.62,101.63,101.56,101.6,1734.0,95.0576,95.067,95.0015,95.0389,1734.0
2018-05-11 12:40:00,101.58,101.62,101.55,101.55,1109.0,95.0202,95.0576,94.9921,94.9921,1109.0
2018-05-11 12:45:00,101.58,101.63,101.57,101.63,700.0,95.0202,95.067,95.0108,95.067,700.0
2018-05-11 12:50:00,101.63,101.76,101.62,101.68,8555.0,95.067,95.1886,95.0576,95.1137,8555.0
2018-05-11 12:55:00,101.67,101.75,101.67,101.71,1422.0,95.1044,95.1792,95.1044,95.1418,1422.0
2018-05-11 13:00:00,101.67,101.67,101.66,101.67,923.0,95.1044,95.1044,95.095,95.1044,923.0
2018-05-11 13:05:00,101.65,101.73,101.64,101.72,2500.0,95.0857,95.1605,95.0763,95.1511,2500.0
2018-05-11 13:10:00,101.71,101.74,101.66,101.74,8173.0,95.1418,95.1699,95.095,95.1699,8173.0
2018-05-11 13:15:00,101.75,101.87,101.67,101.67,3008.0,95.1792,95.2915,95.1044,95.1044,3008.0
2018-05-11 13:20:00,101.74,101.92,101.74,101.92,9838.0,95.1699,95.3382,95.1699,95.3382,9838.0
2018-05-11 13:25:00,101.88,101.98,101.83,101.83,4491.0,95.3008,95.3944,95.254,95.254,4491.0
2018-05-11 13:30:00,101.83,101.83,101.67,101.67,1600.0,95.254,95.254,95.1044,95.1044,1600.0
2018-05-11 13:35:00,101.64,101.64,101.53,101.54,400.0,95.0763,95.0763,94.9734,94.9828,400.0
2018-05-11 13:40:00,101.51,101.62,101.5,101.59,5733.0,94.9547,95.0576,94.9454,95.0295,5733.0
2018-05-11 13:45:00,101.56,101.68,101.56,101.67,3141.0,95.0015,95.1137,95.0015,95.1044,3141.0
2018-05-11 13:50:00,101.65,101.75,101.6,101.71,8900.0,95.0857,95.1792,95.0389,95.1418,8900.0
2018-05-11 13:55:00,101.75,101.79,101.69,101.69,4439.0,95.1792,95.2166,95.1231,95.1231,4439.0
2018-05-11 14:00:00,101.64,101.65,101.55,101.57,3966.0,95.0763,95.0857,94.9921,95.0108,3966.0
2018-05-11 14:05:00,101.59,101.62,101.51,101.52,3425.0,95.0295,95.0576,94.9547,94.9641,3425.0
2018-05-11 14:10:00,101.5,101.56,101.42,101.42,6790.0,94.9454,95.0015,94.8705,94.8705,6790.0
2018-05-11 14:15:00,101.45,101.71,101.45,101.69,3458.0,94.8986,95.1418,94.8986,95.1231,3458.0
2018-05-11 14:20:00,101.66,101.75,101.64,101.75,1376.0,95.095,95.1792,95.0763,95.1792,1376.0
2018-05-11 14:25:00,101.75,101.81,101.71,101.8,4349.0,95.1792,95.2353,95.1418,95.226,4349.0
2018-05-11 14:30:00,101.78,101.83,101.75,101.76,3249.0,95.2073,95.254,95.1792,95.1886,3249.0
2018-05-11 14:35:00,101.74,101.85,101.72,101.85,3527.0,95.1699,95.2727,95.1511,95.2727,3527.0
2018-05-11 14:40:00,101.85,101.85,101.75,101.76,3647.0,95.2727,95.2727,95.1792,95.1886,3647.0
2018-05-11 14:45:00,101.69,101.82,101.65,101.8,5115.0,95.1231,95.2447,95.0857,95.226,5115.0
2018-05-11 14:50:00,101.8,101.81,101.67,101.8,4802.0,95.226,95.2353,95.1044,95.226,4802.0
2018-05-11 14:55:00,101.83,101.99,101.74,101.99,3700.0,95.254,95.4037,95.1699,95.4037,3700.0
2018-05-11 15:00:00,101.95,101.99,101.93,101.96,4572.0,95.3663,95.4037,95.3476,95.3756,4572.0
2018-05-11 15:05:00,101.9,102.06,101.89,102.03,8380.0,95.3195,95.4692,95.3102,95.4411,8380.0
2018-05-11 15:10:00,102.03,102.1,102.03,102.05,3439.0,95.4411,95.5066,95.4411,95.4598,3439.0
2018-05-11 15:15:00,102.05,102.05,101.92,101.92,2726.0,95.4598,95.4598,95.3382,95.3382,2726.0
2018-05-11 15:20:00,101.95,102.02,101.92,102.02,8984.0,95.3663,95.4318,95.3382,95.4318,8984.0
2018-05-11 15:25:00,102.04,102.06,102.03,102.04,2047.0,95.4505,95.4692,95.4411,95.4505,2047.0
2018-05-11 15:30:00,101.99,102.06,101.95,102.05,8050.0,95.4037,95.4692,95.3663,95.4598,8050.0
2018-05-11 15:35:00,102.05,102.13,102.05,102.06,9171.0,95.4598,95.5347,95.4598,95.4692,9171.0
2018-05-11 15:40:00,102.05,102.07,101.91,102.05,12714.0,95.4598,95.4785,95.3289,95.4598,12714.0
2018-05-11 15:45:00,102.04,102.05,101.96,101.99,15746.0,95.4505,95.4598,95.3756,95.4037,15746.0
2018-05-11 15:50:00,102.0,102.0,101.94,101.96,18296.0,95.4131,95.4131,95.3569,95.3756,18296.0
2018-05-11 15:55:00,101.95,102.06,101.95,102.01,41941.0,95.3663,95.4692,95.3663,95.4224,41941.0
2018-05-14 09:30:00,101.74,102.15,101.73,101.91,5509.0,95.1699,95.5534,95.1605,95.3289,5509.0
2018-05-14 09:35:00,102.03,102.19,102.0,102.19,842.0,95.4411,95.5908,95.4131,95.5908,842.0
2018-05-14 09:40:00,102.18,102.27,102.08,102.21,738.0,95.5814,95.6656,95.4879,95.6095,738.0
2018-05-14 09:45:00,102.26,102.37,102.12,102.37,2785.0,95.6563,95.7592,95.5253,95.7592,2785.0
2018-05-14 09:50:00,102.24,102.47,102.24,102.47,900.0,95.6376,95.8527,95.6376,95.8527,900.0
2018-05-14 09:55:00,102.47,102.57,102.37,102.37,3500.0,95.8527,95.9463,95.7592,95.7592,3500.0
2018-05-14 10:00:00,102.43,102.43,102.42,102.43,160.0,95.8153,95.8153,95.8059,95.8153,160.0
2018-05-14 10:05:00,102.37,102.42,102.28,102.34,1829.0,95.7592,95.8059,95.675,95.7311,1829.0
2018-05-14 10:10:00,102.4,102.51,102.35,102.51,3370.0,95.7872,95.8901,95.7405,95.8901,3370.0
2018-05-14 10:15:00,102.51,102.6,102.45,102.45,2955.0,95.8901,95.9743,95.834,95.834,2955.0
2018-05-14 10:20:00,102.52,102.71,102.52,102.71,1767.0,95.8995,96.0772,95.8995,96.0772,1767.0
2018-05-14 10:25:00,102.65,102.8,102.64,102.79,2323.0,96.0211,96.1614,96.0117,96.152,2323.0
2018-05-14 10:30:00,102.91,102.91,102.71,102.72,4140.0,96.2643,96.2643,96.0772,96.0866,4140.0
2018-05-14 10:35:00,102.73,102.73,102.57,102.57,1602.0,96.0959,96.0959,95.9463,95.9463,1602.0
2018-05-14 10:40:00,102.63,102.71,102.63,102.63,2679.0,96.0024,96.0772,96.0024,96.0024,2679.0
2018-05-14 10:45:00,102.62,102.64,102.48,102.48,2215.0,95.993,96.0117,95.8621,95.8621,2215.0
2018-05-14 10:50:00,102.43,102.53,102.43,102.48,2360.0,95.8153,95.9088,95.8153,95.8621,2360.0
2018-05-14 10:55:00,102.48,102.48,102.43,102.43,528.0,95.8621,95.8621,95.8153,95.8153,528.0
2018-05-14 11:00:00,102.44,102.51,102.4,102.51,4200.0,95.8246,95.8901,95.7872,95.8901,4200.0
2018-05-14 11:05:00,102.51,102.54,102.51,102.54,2069.0,95.8901,95.9182,95.8901,95.9182,2069.0
2018-05-14 11:10:00,102.5,102.58,102.5,102.53,1305.0,95.8808,95.9556,95.8808,95.9088,1305.0
2018-05-14 11:15:00,102.48,102.5,102.48,102.5,300.0,95.8621,95.8808,95.8621,95.8808,300.0
2018-05-14 11:20:00,102.5,102.51,102.4,102.41,3300.0,95.8808,95.8901,95.7872,95.7966,3300.0
2018-05-14 11:25:00,102.45,102.45,102.3,102.32,2900.0,95.834,95.834,95.6937,95.7124,2900.0
2018-05-14 11:30:00,102.35,102.44,102.32,102.41,2400.0,95.7405,95.8246,95.7124,95.7966,2400.0
2018-05-14 11:35:00,102.43,102.47,102.43,102.47,800.0,95.8153,95.8527,95.8153,95.8527,800.0
2018-05-14 11:40:00,102.4,102.4,102.35,102.39,3485.0,95.7872,95.7872,95.7405,95.7779,3485.0
2018-05-14 11:45:00,102.36,102.4,102.2,102.4,4825.0,95.7498,95.7872,95.6001,95.7872,4825.0
2018-05-14 11:50:00,102.36,102.37,102.33,102.34,1300.0,95.7498,95.7592,95.7218,95.7311,1300.0
2018-05-14 11:55:00,102.37,102.42,102.37,102.39,1300.0,95.7592,95.8059,95.7592,95.7779,1300.0
2018-05-14 12:00:00,102.35,102.44,102.22,102.22,2700.0,95.7405,95.8246,95.6189,95.6189,2700.0
2018-05-14 12:05:00,102.27,102.37,102.22,102.33,1900.0,95.6656,95.7592,95.6189,95.7218,1900.0
2018-05-14 12:10:00,102.33,102.37,102.33,102.37,1100.0,95.7218,95.7592,95.7218,95.7592,1100.0
2018-05-14 12:15:00,102.37,102.37,102.25,102.28,2400.0,95.7592,95.7592,95.6469,95.675,2400.0
2018-05-14 12:20:00,102.31,102.31,102.25,102.28,4102.0,95.703,95.703,95.6469,95.675,4102.0
2018-05-14 12:25:00,102.28,102.28,102.28,102.28,0.0,95.675,95.675,95.675,95.675,0.0
2018-05-14 12:30:00,102.26,102.31,102.26,102.3,4496.0,95.6563,95.703,95.6563,95.6937,4496.0
2018-05-14 12:35:00,102.3,102.35,102.3,102.34,1301.0,95.6937,95.7405,95.6937,95.7311,1301.0
2018-05-14 12:40:00,102.3,102.33,102.26,102.29,1903.0,95.6937,95.7218,95.6563,95.6843,1903.0
2018-05-14 12:45:00,102.32,102.34,102.26,102.28,3500.0,95.7124,95.7311,95.6563,95.675,3500.0
2018-05-14 12:50:00,102.31,102.31,102.27,102.28,1307.0,95.703,95.703,95.6656,95.675,1307.0
2018-05-14 12:55:00,102.28,102.3,102.23,102.26,3500.0,95.675,95.6937,95.6282,95.6563,3500.0
2018-05-14 13:00:00,102.18,102.2,102.11,102.2,6100.0,95.5814,95.6001,95.516,95.6001,6100.0
2018-05-14 13:05:00,102.19,102.24,102.17,102.2,1700.0,95.5908,95.6376,95.5721,95.6001,1700.0
2018-05-14 13:10:00,102.13,102.17,102.12,102.17,1700.0,95.5347,95.5721,95.5253,95.5721,1700.0
2018-05-14 13:15:00,102.18,102.21,102.0,102.05,4694.0,95.5814,95.6095,95.4131,95.4598,4694.0
2018-05-14 13:20:00,102.07,102.12,102.02,102.12,2912.0,95.4785,95.5253,95.4318,95.5253,2912.0
2018-05-14 13:25:00,102.14,102.17,102.1,102.13,3478.0,95.544,95.5721,95.5066,95.5347,3478.0
2018-05-14 13:30:00,102.1,102.17,101.98,102.17,13601.0,95.5066,95.5721,95.3944,95.5721,13601.0
2018-05-14 13:35:00,102.17,102.24,102.17,102.19,500.0,95.5721,95.6376,95.5721,95.5908,500.0
2018-05-14 13:40:00,102.23,102.23,102.17,102.19,1784.0,95.6282,95.6282,95.5721,95.5908,1784.0
2018-05-14 13:45:00,102.23,102.23,102.11,102.14,3200.0,95.6282,95.6282,95.516,95.544,3200.0
2018-05-14 13:50:00,102.14,102.15,102.12,102.15,1271.0,95.544,95.5534,95.5253,95.5534,1271.0
2018-05-14 13:55:00,102.14,102.21,102.01,102.08,3413.0,95.544,95.6095,95.4224,95.4879,3413.0
2018-05-14 14:00:00,102.09,102.09,101.91,101.91,5100.0,95.4973,95.4973,95.3289,95.3289,5100.0
2018-05-14 14:05:00,101.94,102.06,101.91,102.02,2518.0,95.3569,95.4692,95.3289,95.4318,2518.0
2018-05-14 14:10:00,101.96,101.96,101.86,101.88,1517.0,95.3756,95.3756,95.2821,95.3008,1517.0
2018-05-14 14:15:00,101.87,101.89,101.81,101.85,704.0,95.2915,95.3102,95.2353,95.2727,704.0
2018-05-14 14:20:00,101.88,101.94,101.87,101.94,1056.0,95.3008,95.3569,95.2915,95.3569,1056.0
2018-05-14 14:25:00,101.93,101.93,101.88,101.88,1681.0,95.3476,95.3476,95.3008,95.3008,1681.0
2018-05-14 14:30:00,101.86,101.9,101.79,101.8,9791.0,95.2821,95.3195,95.2166,95.226,9791.0
2018-05-14 14:35:00,101.8,101.83,101.72,101.75,4829.0,95.226,95.254,95.1511,95.1792,4829.0
2018-05-14 14:40:00,101.75,101.79,101.68,101.71,4650.0,95.1792,95.2166,95.1137,95.1418,4650.0
2018-05-14 14:45:00,101.7,101.74,101.67,101.69,3800.0,95.1324,95.1699,95.1044,95.1231,3800.0
2018-05-14 14:50:00,101.66,101.97,101.65,101.97,5084.0,95.095,95.385,95.0857,95.385,5084.0
2018-05-14 14:55:00,101.97,102.03,101.97,101.98,2600.0,95.385,95.4411,95.385,95.3944,2600.0
2018-05-14 15:00:00,101.98,101.99,101.93,101.96,3800.0,95.3944,95.4037,95.3476,95.3756,3800.0
2018-05-14 15:05:00,101.92,102.01,101.88,102.01,4800.0,95.3382,95.4224,95.3008,95.4224,4800.0
2018-05-14 15:10:00,102.06,102.13,102.05,102.09,2201.0,95.4692,95.5347,95.4598,95.4973,2201.0
2018-05-14 15:15:00,102.08,102.08,101.94,101.95,3713.0,95.4879,95.4879,95.3569,95.3663,3713.0
2018-05-14 15:20:00,101.98,102.09,101.98,102.09,4100.0,95.3944,95.4973,95.3944,95.4973,4100.0
2018-05-14 15:25:00,102.09,102.09,102.03,102.05,4745.0,95.4973,95.4973,95.4411,95.4598,4745.0
2018-05-14 15:30:00,102.03,102.11,102.0,102.11,7223.0,95.4411,95.516,95.4131,95.516,7223.0
2018-05-14 15:35:00,102.06,102.18,102.05,102.12,6997.0,95.4692,95.5814,95.4598,95.5253,6997.0
2018-05-14 15:40:00,102.13,102.13,102.02,102.03,8620.0,95.5347,95.5347,95.4318,95.4411,8620.0
2018-05-14 15:45:00,102.0,102.07,101.96,101.97,27846.0,95.4131,95.4785,95.3756,95.385,27846.0
2018-05-14 15:50:00,101.97,102.06,101.93,102.04,16117.0,95.385,95.4692,95.3476,95.4505,16117.0
2018-05-14 15:55:00,102.02,102.17,102.02,102.16,25860.0,95.4318,95.5721,95.4318,95.5627,25860.0
2018-05-15 09:30:00,101.52,101.55,101.31,101.55,6841.0,94.9641,94.9921,94.7676,94.9921,6841.0
2018-05-15 09:35:00,101.72,101.73,101.47,101.47,5056.0,95.1511,95.1605,94.9173,94.9173,5056.0
2018-05-15 09:40:00,101.61,101.65,101.34,101.48,3697.0,95.0482,95.0857,94.7957,94.9266,3697.0
2018-05-15 09:45:00,101.52,101.58,101.48,101.55,1798.0,94.9641,95.0202,94.9266,94.9921,1798.0
2018-05-15 09:50:00,101.52,101.59,101.47,101.59,9650.0,94.9641,95.0295,94.9173,95.0295,9650.0
2018-05-15 09:55:00,101.53,101.58,101.39,101.42,8760.0,94.9734,95.0202,94.8425,94.8705,8760.0
2018-05-15 10:00:00,101.4,101.49,101.4,101.48,3102.0,94.8518,94.936,94.8518,94.9266,3102.0
2018-05-15 10:05:00,101.45,101.63,101.45,101.6,2719.0,94.8986,95.067,94.8986,95.0389,2719.0
2018-05-15 10:10:00,101.63,101.74,101.63,101.72,2750.0,95.067,95.1699,95.067,95.1511,2750.0
2018-05-15 10:15:00,101.71,101.73,101.56,101.73,5613.0,95.1418,95.1605,95.0015,95.1605,5613.0
2018-05-15 10:20:00,101.73,101.78,101.69,101.78,900.0,95.1605,95.2073,95.1231,95.2073,900.0
2018-05-15 10:25:00,101.74,101.75,101.62,101.64,2800.0,95.1699,95.1792,95.0576,95.0763,2800.0
2018-05-15 10:30:00,101.61,101.69,101.6,101.68,5250.0,95.0482,95.1231,95.0389,95.1137,5250.0
2018-05-15 10:35:00,101.66,101.85,101.66,101.81,1982.0,95.095,95.2727,95.095,95.2353,1982.0
2018-05-15 10:40:00,101.76,101.76,101.49,101.51,5450.0,95.1886,95.1886,94.936,94.9547,5450.0
2018-05-15 10:45:00,101.51,101.63,101.48,101.63,4506.0,94.9547,95.067,94.9266,95.067,4506.0
2018-05-15 10:50:00,101.61,101.67,101.61,101.63,5632.0,95.0482,95.1044,95.0482,95.067,5632.0
2018-05-15 10:55:00,101.62,101.73,101.6,101.67,5512.0,95.0576,95.1605,95.0389,95.1044,5512.0
2018-05-15 11:00:00,101.72,101.72,101.53,101.54,1445.0,95.1511,95.1511,94.9734,94.9828,1445.0
2018-05-15 11:05:00,101.53,101.62,101.51,101.62,2400.0,94.9734,95.0576,94.9547,95.0576,2400.0
2018-05-15 11:10:00,101.52,101.57,101.5,101.51,2498.0,94.9641,95.0108,94.9454,94.9547,2498.0
2018-05-15 11:15:00,101.48,101.6,101.43,101.52,6867.0,94.9266,95.0389,94.8799,94.9641,6867.0
2018-05-15 11:20:00,101.54,101.54,101.44,101.53,3900.0,94.9828,94.9828,94.8892,94.9734,3900.0
2018-05-15 11:25:00,101.54,101.67,101.53,101.65,7946.0,94.9828,95.1044,94.9734,95.0857,7946.0
2018-05-15 11:30:00,101.65,101.78,101.65,101.7,3058.0,95.0857,95.2073,95.0857,95.1324,3058.0
2018-05-15 11:35:00,101.61,101.68,101.61,101.62,1800.0,95.0482,95.1137,95.0482,95.0576,1800.0
2018-05-15 11:40:00,101.59,101.68,101.54,101.64,2496.0,95.0295,95.1137,94.9828,95.0763,2496.0
2018-05-15 11:45:00,101.63,101.71,101.62,101.71,1963.0,95.067,95.1418,95.0576,95.1418,1963.0
2018-05-15 11:50:00,101.67,101.73,101.63,101.73,1911.0,95.1044,95.1605,95.067,95.1605,1911.0
2018-05-15 11:55:00,101.73,101.79,101.59,101.59,3310.0,95.1605,95.2166,95.0295,95.0295,3310.0
2018-05-15 12:00:00,101.62,101.66,101.5,101.5,3400.0,95.0576,95.095,94.9454,94.9454,3400.0
2018-05-15 12:05:00,101.5,101.58,101.35,101.58,6201.0,94.9454,95.0202,94.805,95.0202,6201.0
2018-05-15 12:10:00,101.54,101.6,101.39,101.51,6518.0,94.9828,95.0389,94.8425,94.9547,6518.0
2018-05-15 12:15:00,101.5,101.52,101.45,101.45,1287.0,94.9454,94.9641,94.8986,94.8986,1287.0
2018-05-15 12:20:00,101.44,101.51,101.37,101.5,4416.0,94.8892,94.9547,94.8237,94.9454,4416.0
2018-05-15 12:25:00,101.53,101.61,101.5,101.6,2661.0,94.9734,95.0482,94.9454,95.0389,2661.0
2018-05-15 12:30:00,101.6,101.72,101.59,101.72,1800.0,95.0389,95.1511,95.0295,95.1511,1800.0
2018-05-15 12:35:00,101.71,101.72,101.64,101.71,1600.0,95.1418,95.1511,95.0763,95.1418,1600.0
2018-05-15 12:40:00,101.69,101.83,101.68,101.83,1881.0,95.1231,95.254,95.1137,95.254,1881.0
2018-05-15 12:45:00,101.82,101.94,101.82,101.84,2386.0,95.2447,95.3569,95.2447,95.2634,2386.0
2018-05-15 12:50:00,101.83,101.83,101.78,101.78,1178.0,95.254,95.254,95.2073,95.2073,1178.0
2018-05-15 12:55:00,101.79,101.88,101.72,101.72,3550.0,95.2166,95.3008,95.1511,95.1511,3550.0
2018-05-15 13:00:00,101.66,101.71,101.62,101.62,3700.0,95.095,95.1418,95.0576,95.0576,3700.0
2018-05-15 13:05:00,101.61,101.62,101.57,101.62,5995.0,95.0482,95.0576,95.0108,95.0576,5995.0
2018-05-15 13:10:00,101.59,101.71,101.57,101.7,2650.0,95.0295,95.1418,95.0108,95.1324,2650.0
2018-05-15 13:15:00,101.67,101.71,101.57,101.71,2305.0,95.1044,95.1418,95.0108,95.1418,2305.0
2018-05-15 13:20:00,101.72,101.73,101.64,101.64,1010.0,95.1511,95.1605,95.0763,95.0763,1010.0
2018-05-15 13:25:00,101.56,101.63,101.56,101.58,2302.0,95.0015,95.067,95.0015,95.0202,2302.0
2018-05-15 13:30:00,101.59,101.61,101.5,101.54,4950.0,95.0295,95.0482,94.9454,94.9828,4950.0
2018-05-15 13:35:00,101.54,101.56,101.43,101.43,1700.0,94.9828,95.0015,94.8799,94.8799,1700.0
2018-05-15 13:40:00,101.44,101.49,101.43,101.46,2923.0,94.8892,94.936,94.8799,94.9079,2923.0
2018-05-15 13:45:00,101.51,101.58,101.51,101.52,1000.0,94.9547,95.0202,94.9547,94.9641,1000.0
2018-05-15 13:50:00,101.52,101.52,101.44,101.44,1254.0,94.9641,94.9641,94.8892,94.8892,1254.0
2018-05-15 13:55:00,101.4,101.41,101.11,101.11,9190.0,94.8518,94.8612,94.5805,94.5805,9190.0
2018-05-15 14:00:00,101.16,101.32,101.13,101.31,3454.0,94.6273,94.777,94.5992,94.7676,3454.0
2018-05-15 14:05:00,101.27,101.27,101.13,101.13,2406.0,94.7302,94.7302,94.5992,94.5992,2406.0
2018-05-15 14:10:00,101.11,101.2,101.11,101.17,3203.0,94.5805,94.6647,94.5805,94.6367,3203.0
2018-05-15 14:15:00,101.11,101.2,101.11,101.16,3459.0,94.5805,94.6647,94.5805,94.6273,3459.0
2018-05-15 14:20:00,101.13,101.16,101.09,101.1,2633.0,94.5992,94.6273,94.5618,94.5712,2633.0
2018-05-15 14:25:00,101.07,101.26,100.94,101.23,4700.0,94.5431,94.7209,94.4215,94.6928,4700.0
2018-05-15 14:30:00,101.26,101.37,101.26,101.37,3103.0,94.7209,94.8237,94.7209,94.8237,3103.0
2018-05-15 14:35:00,101.34,101.36,101.21,101.22,3702.0,94.7957,94.8144,94.6741,94.6834,3702.0
2018-05-15 14:40:00,101.22,101.24,101.16,101.21,3837.0,94.6834,94.7021,94.6273,94.6741,3837.0
2018-05-15 14:45:00,101.21,101.23,101.15,101.15,2700.0,94.6741,94.6928,94.618,94.618,2700.0
2018-05-15 14:50:00,101.17,101.21,101.14,101.19,2300.0,94.6367,94.6741,94.6086,94.6554,2300.0
2018-05-15 14:55:00,101.24,101.29,101.09,101.15,2700.0,94.7021,94.7489,94.5618,94.618,2700.0
2018-05-15 15:00:00,101.15,101.2,101.05,101.11,5014.0,94.618,94.6647,94.5244,94.5805,5014.0
2018-05-15 15:05:00,101.12,101.14,101.05,101.05,4599.0,94.5899,94.6086,94.5244,94.5244,4599.0
2018-05-15 15:10:00,101.06,101.07,100.97,100.98,4533.0,94.5338,94.5431,94.4496,94.4589,4533.0
2018-05-15 15:15:00,100.97,101.1,100.97,101.1,5357.0,94.4496,94.5712,94.4496,94.5712,5357.0
2018-05-15 15:20:00,101.04,101.05,100.98,100.98,3057.0,94.5151,94.5244,94.4589,94.4589,3057.0
2018-05-15 15:25:00,100.99,101.02,100.94,101.01,4300.0,94.4683,94.4963,94.4215,94.487,4300.0
2018-05-15 15:30:00,100.99,101.05,100.97,101.02,7202.0,94.4683,94.5244,94.4496,94.4963,7202.0
2018-05-15 15:35:00,101.03,101.1,101.03,101.07,2713.0,94.5057,94.5712,94.5057,94.5431,2713.0
2018-05-15 15:40:00,101.05,101.08,101.02,101.07,6731.0,94.5244,94.5525,94.4963,94.5431,6731.0
2018-05-15 15:45:00,101.12,101.15,101.03,101.03,6896.0,94.5899,94.618,94.5057,94.5057,6896.0
2018-05-15 15:50:00,101.04,101.21,101.03,101.09,13937.0,94.5151,94.6741,94.5057,94.5618,13937.0
2018-05-15 15:55:00,101.07,101.2,101.03,101.19,32893.0,94.5431,94.6647,94.5057,94.6554,32893.0
2018-05-16 09:30:00,101.41,101.64,101.23,101.46,9990.0,94.8612,95.0763,94.6928,94.9079,9990.0
2018-05-16 09:35:00,101.46,101.61,101.37,101.6,11524.0,94.9079,95.0482,94.8237,95.0389,11524.0
2018-05-16 09:40:00,101.52,101.52,101.45,101.45,300.0,94.9641,94.9641,94.8986,94.8986,300.0
2018-05-16 09:45:00,101.55,101.59,101.5,101.54,800.0,94.9921,95.0295,94.9454,94.9828,800.0
2018-05-16 09:50:00,101.59,101.61,101.55,101.55,350.0,95.0295,95.0482,94.9921,94.9921,350.0
2018-05-16 09:55:00,101.61,101.61,101.55,101.57,1101.0,95.0482,95.0482,94.9921,95.0108,1101.0
2018-05-16 10:00:00,101.55,101.56,101.51,101.53,1878.0,94.9921,95.0015,94.9547,94.9734,1878.0
2018-05-16 10:05:00,101.59,101.59,101.5,101.5,900.0,95.0295,95.0295,94.9454,94.9454,900.0
2018-05-16 10:10:00,101.5,101.5,101.43,101.46,2766.0,94.9454,94.9454,94.8799,94.9079,2766.0
2018-05-16 10:15:00,101.48,101.67,101.48,101.62,1921.0,94.9266,95.1044,94.9266,95.0576,1921.0
2018-05-16 10:20:00,101.6,101.65,101.58,101.65,400.0,95.0389,95.0857,95.0202,95.0857,400.0
2018-05-16 10:25:00,101.63,101.63,101.48,101.52,3600.0,95.067,95.067,94.9266,94.9641,3600.0
2018-05-16 10:30:00,101.55,101.7,101.54,101.7,923.0,94.9921,95.1324,94.9828,95.1324,923.0
2018-05-16 10:35:00,101.65,101.77,101.63,101.63,3027.0,95.0857,95.1979,95.067,95.067,3027.0
2018-05-16 10:40:00,101.62,101.74,101.62,101.73,1000.0,95.0576,95.1699,95.0576,95.1605,1000.0
2018-05-16 10:45:00,101.76,101.78,101.71,101.71,1500.0,95.1886,95.2073,95.1418,95.1418,1500.0
2018-05-16 10:50:00,101.74,101.81,101.67,101.67,1300.0,95.1699,95.2353,95.1044,95.1044,1300.0
2018-05-16 10:55:00,101.61,101.69,101.59,101.69,1000.0,95.0482,95.1231,95.0295,95.1231,1000.0
2018-05-16 11:00:00,101.68,101.75,101.68,101.75,300.0,95.1137,95.1792,95.1137,95.1792,300.0
2018-05-16 11:05:00,101.8,101.89,101.8,101.89,1000.0,95.226,95.3102,95.226,95.3102,1000.0
2018-05-16 11:10:00,101.92,101.98,101.83,101.94,7514.0,95.3382,95.3944,95.254,95.3569,7514.0
2018-05-16 11:15:00,101.9,101.9,101.89,101.89,400.0,95.3195,95.3195,95.3102,95.3102,400.0
2018-05-16 11:20:00,102.0,102.11,101.94,101.95,5529.0,95.4131,95.516,95.3569,95.3663,5529.0
2018-05-16 11:25:00,101.87,101.89,101.82,101.89,2460.0,95.2915,95.3102,95.2447,95.3102,2460.0
2018-05-16 11:30:00,101.86,101.88,101.85,101.88,300.0,95.2821,95.3008,95.2727,95.3008,300.0
2018-05-16 11:35:00,101.9,101.93,101.85,101.93,2600.0,95.3195,95.3476,95.2727,95.3476,2600.0
2018-05-16 11:40:00,101.9,101.92,101.89,101.92,1140.0,95.3195,95.3382,95.3102,95.3382,1140.0
2018-05-16 11:45:00,101.9,101.97,101.9,101.97,1200.0,95.3195,95.385,95.3195,95.385,1200.0
2018-05-16 11:50:00,102.02,102.06,102.02,102.06,400.0,95.4318,95.4692,95.4318,95.4692,400.0
2018-05-16 11:55:00,102.05,102.05,101.9,102.03,5223.0,95.4598,95.4598,95.3195,95.4411,5223.0
2018-05-16 12:00:00,102.05,102.06,102.01,102.05,1145.0,95.4598,95.4692,95.4224,95.4598,1145.0
2018-05-16 12:05:00,102.02,102.25,102.02,102.25,7410.0,95.4318,95.6469,95.4318,95.6469,7410.0
2018-05-16 12:10:00,102.27,102.31,102.27,102.31,1400.0,95.6656,95.703,95.6656,95.703,1400.0
2018-05-16 12:15:00,102.31,102.35,102.27,102.27,4987.0,95.703,95.7405,95.6656,95.6656,4987.0
2018-05-16 12:20:00,102.3,102.3,102.24,102.27,3500.0,95.6937,95.6937,95.6376,95.6656,3500.0
2018-05-16 12:25:00,102.27,102.36,102.27,102.36,2166.0,95.6656,95.7498,95.6656,95.7498,2166.0
2018-05-16 12:30:00,102.35,102.51,102.35,102.51,2389.0,95.7405,95.8901,95.7405,95.8901,2389.0
2018-05-16 12:35:00,102.57,102.57,102.49,102.57,1904.0,95.9463,95.9463,95.8714,95.9463,1904.0
2018-05-16 12:40:00,102.6,102.75,102.6,102.75,3641.0,95.9743,96.1146,95.9743,96.1146,3641.0
2018-05-16 12:45:00,102.68,102.74,102.67,102.7,9112.0,96.0491,96.1053,96.0398,96.0679,9112.0
2018-05-16 12:50:00,102.72,102.76,102.63,102.63,4991.0,96.0866,96.124,96.0024,96.0024,4991.0
2018-05-16 12:55:00,102.61,102.61,102.45,102.45,1502.0,95.9837,95.9837,95.834,95.834,1502.0
2018-05-16 13:00:00,102.48,102.6,102.48,102.6,1401.0,95.8621,95.9743,95.8621,95.9743,1401.0
2018-05-16 13:05:00,102.65,102.69,102.46,102.46,5834.0,96.0211,96.0585,95.8434,95.8434,5834.0
2018-05-16 13:10:00,102.52,102.52,102.37,102.37,600.0,95.8995,95.8995,95.7592,95.7592,600.0
2018-05-16 13:15:00,102.41,102.46,102.38,102.38,1700.0,95.7966,95.8434,95.7685,95.7685,1700.0
2018-05-16 13:20:00,102.39,102.41,102.31,102.39,2307.0,95.7779,95.7966,95.703,95.7779,2307.0
2018-05-16 13:25:00,102.42,102.56,102.42,102.45,1402.0,95.8059,95.9369,95.8059,95.834,1402.0
2018-05-16 13:30:00,102.48,102.54,102.48,102.53,1250.0,95.8621,95.9182,95.8621,95.9088,1250.0
2018-05-16 13:35:00,102.48,102.48,102.44,102.45,700.0,95.8621,95.8621,95.8246,95.834,700.0
2018-05-16 13:40:00,102.41,102.49,102.41,102.43,2454.0,95.7966,95.8714,95.7966,95.8153,2454.0
2018-05-16 13:45:00,102.43,102.5,102.43,102.5,1221.0,95.8153,95.8808,95.8153,95.8808,1221.0
2018-05-16 13:50:00,102.51,102.51,102.43,102.44,1500.0,95.8901,95.8901,95.8153,95.8246,1500.0
2018-05-16 13:55:00,102.41,102.51,102.41,102.51,1500.0,95.7966,95.8901,95.7966,95.8901,1500.0
2018-05-16 14:00:00,102.5,102.5,102.41,102.44,2468.0,95.8808,95.8808,95.7966,95.8246,2468.0
2018-05-16 14:05:00,102.44,102.45,102.41,102.41,1600.0,95.8246,95.834,95.7966,95.7966,1600.0
2018-05-16 14:10:00,102.41,102.42,102.38,102.41,2100.0,95.7966,95.8059,95.7685,95.7966,2100.0
2018-05-16 14:15:00,102.38,102.51,102.38,102.46,1400.0,95.7685,95.8901,95.7685,95.8434,1400.0
2018-05-16 14:20:00,102.45,102.45,102.36,102.36,2200.0,95.834,95.834,95.7498,95.7498,2200.0
2018-05-16 14:25:00,102.36,102.51,102.34,102.45,6006.0,95.7498,95.8901,95.7311,95.834,6006.0
2018-05-16 14:30:00,102.44,102.5,102.43,102.46,2200.0,95.8246,95.8808,95.8153,95.8434,2200.0
2018-05-16 14:35:00,102.46,102.57,102.46,102.56,7537.0,95.8434,95.9463,95.8434,95.9369,7537.0
2018-05-16 14:40:00,102.57,102.66,102.54,102.54,3234.0,95.9463,96.0304,95.9182,95.9182,3234.0
2018-05-16 14:45:00,102.56,102.62,102.52,102.59,2300.0,95.9369,95.993,95.8995,95.965,2300.0
2018-05-16 14:50:00,102.59,102.59,102.53,102.57,2300.0,95.965,95.965,95.9088,95.9463,2300.0
2018-05-16 14:55:00,102.57,102.64,102.57,102.61,2975.0,95.9463,96.0117,95.9463,95.9837,2975.0
2018-05-16 15:00:00,102.59,102.59,102.46,102.55,4800.0,95.965,95.965,95.8434,95.9275,4800.0
2018-05-16 15:05:00,102.54,102.61,102.53,102.59,5108.0,95.9182,95.9837,95.9088,95.965,5108.0
2018-05-16 15:10:00,102.59,102.59,102.47,102.55,4889.0,95.965,95.965,95.8527,95.9275,4889.0
2018-05-16 15:15:00,102.53,102.53,102.46,102.47,1934.0,95.9088,95.9088,95.8434,95.8527,1934.0
2018-05-16 15:20:00,102.45,102.5,102.42,102.5,2945.0,95.834,95.8808,95.8059,95.8808,2945.0
2018-05-16 15:25:00,102.49,102.58,102.49,102.55,7105.0,95.8714,95.9556,95.8714,95.9275,7105.0
2018-05-16 15:30:00,102.55,102.55,102.41,102.45,5302.0,95.9275,95.9275,95.7966,95.834,5302.0
2018-05-16 15:35:00,102.43,102.43,102.35,102.42,5881.0,95.8153,95.8153,95.7405,95.8059,5881.0
2018-05-16 15:40:00,102.41,102.45,102.38,102.4,7704.0,95.7966,95.834,95.7685,95.7872,7704.0
2018-05-16 15:45:00,102.4,102.4,102.19,102.21,7405.0,95.7872,95.7872,95.5908,95.6095,7405.0
2018-05-16 15:50:00,102.22,102.32,102.22,102.23,16238.0,95.6189,95.7124,95.6189,95.6282,16238.0
2018-05-16 15:55:00,102.22,102.39,102.18,102.38,42528.0,95.6189,95.7779,95.5814,95.7685,42528.0
2018-05-17 09:30:00,102.22,102.36,102.09,102.14,11424.0,95.6189,95.7498,95.4973,95.544,11424.0
2018-05-17 09:35:00,102.03,102.03,101.69,101.69,6352.0,95.4411,95.4411,95.1231,95.1231,6352.0
2018-05-17 09:40:00,101.76,101.81,101.57,101.66,1600.0,95.1886,95.2353,95.0108,95.095,1600.0
2018-05-17 09:45:00,101.76,101.81,101.5,101.77,5797.0,95.1886,95.2353,94.9454,95.1979,5797.0
2018-05-17 09:50:00,101.77,101.88,101.74,101.74,900.0,95.1979,95.3008,95.1699,95.1699,900.0
2018-05-17 09:55:00,101.78,101.82,101.77,101.81,600.0,95.2073,95.2447,95.1979,95.2353,600.0
2018-05-17 10:00:00,101.83,101.99,101.8,101.99,1505.0,95.254,95.4037,95.226,95.4037,1505.0
2018-05-17 10:05:00,101.97,102.05,101.93,101.95,4400.0,95.385,95.4598,95.3476,95.3663,4400.0
2018-05-17 10:10:00,101.92,101.93,101.86,101.9,2400.0,95.3382,95.3476,95.2821,95.3195,2400.0
2018-05-17 10:15:00,101.97,101.97,101.97,101.97,100.0,95.385,95.385,95.385,95.385,100.0
2018-05-17 10:20:00,101.98,102.08,101.98,102.05,3905.0,95.3944,95.4879,95.3944,95.4598,3905.0
2018-05-17 10:25:00,102.04,102.05,102.0,102.01,1000.0,95.4505,95.4598,95.4131,95.4224,1000.0
2018-05-17 10:30:00,102.0,102.02,101.82,101.88,2300.0,95.4131,95.4318,95.2447,95.3008,2300.0
2018-05-17 10:35:00,101.91,102.01,101.86,101.97,3000.0,95.3289,95.4224,95.2821,95.385,3000.0
2018-05-17 10:40:00,101.97,102.03,101.97,101.99,3790.0,95.385,95.4411,95.385,95.4037,3790.0
2018-05-17 10:45:00,101.96,102.0,101.96,101.97,1697.0,95.3756,95.4131,95.3756,95.385,1697.0
2018-05-17 10:50:00,101.98,102.02,101.96,102.0,5203.0,95.3944,95.4318,95.3756,95.4131,5203.0
2018-05-17 10:55:00,101.99,102.04,101.92,101.95,5500.0,95.4037,95.4505,95.3382,95.3663,5500.0
2018-05-17 11:00:00,102.0,102.01,101.89,101.94,3000.0,95.4131,95.4224,95.3102,95.3569,3000.0
2018-05-17 11:05:00,101.94,102.01,101.93,101.98,1800.0,95.3569,95.4224,95.3476,95.3944,1800.0
2018-05-17 11:10:00,101.98,102.02,101.88,101.88,3168.0,95.3944,95.4318,95.3008,95.3008,3168.0
2018-05-17 11:15:00,101.87,101.96,101.87,101.93,3400.0,95.2915,95.3756,95.2915,95.3476,3400.0
2018-05-17 11:20:00,101.96,102.01,101.93,102.0,3847.0,95.3756,95.4224,95.3476,95.4131,3847.0
2018-05-17 11:25:00,102.02,102.03,101.99,102.01,3001.0,95.4318,95.4411,95.4037,95.4224,3001.0
2018-05-17 11:30:00,102.03,102.03,101.91,101.97,3100.0,95.4411,95.4411,95.3289,95.385,3100.0
2018-05-17 11:35:00,101.96,102.02,101.91,101.96,3020.0,95.3756,95.4318,95.3289,95.3756,3020.0
2018-05-17 11:40:00,102.0,102.12,101.97,102.07,5845.0,95.4131,95.5253,95.385,95.4785,5845.0
2018-05-17 11:45:00,102.11,102.14,101.96,101.98,5921.0,95.516,95.544,95.3756,95.3944,5921.0
2018-05-17 11:50:00,101.88,101.96,101.81,101.81,2300.0,95.3008,95.3756,95.2353,95.2353,2300.0
2018-05-17 11:55:00,101.84,101.94,101.84,101.85,2200.0,95.2634,95.3569,95.2634,95.2727,2200.0
2018-05-17 12:00:00,101.87,101.92,101.79,101.79,1848.0,95.2915,95.3382,95.2166,95.2166,1848.0
2018-05-17 12:05:00,101.83,101.85,101.77,101.8,1800.0,95.254,95.2727,95.1979,95.226,1800.0
2018-05-17 12:10:00,101.86,101.9,101.85,101.9,10100.0,95.2821,95.3195,95.2727,95.3195,10100.0
2018-05-17 12:15:00,101.94,102.01,101.94,101.94,2100.0,95.3569,95.4224,95.3569,95.3569,2100.0
2018-05-17 12:20:00,101.98,101.98,101.9,101.92,4300.0,95.3944,95.3944,95.3195,95.3382,4300.0
2018-05-17 12:25:00,101.92,101.94,101.85,101.9,6326.0,95.3382,95.3569,95.2727,95.3195,6326.0
2018-05-17 12:30:00,101.89,101.91,101.84,101.85,3303.0,95.3102,95.3289,95.2634,95.2727,3303.0
2018-05-17 12:35:00,101.85,101.86,101.69,101.69,6762.0,95.2727,95.2821,95.1231,95.1231,6762.0
2018-05-17 12:40:00,101.66,101.69,101.55,101.64,2800.0,95.095,95.1231,94.9921,95.0763,2800.0
2018-05-17 12:45:00,101.67,101.67,101.6,101.6,988.0,95.1044,95.1044,95.0389,95.0389,988.0
2018-05-17 12:50:00,101.58,101.62,101.56,101.59,2200.0,95.0202,95.0576,95.0015,95.0295,2200.0
2018-05-17 12:55:00,101.58,101.62,101.52,101.52,2500.0,95.0202,95.0576,94.9641,94.9641,2500.0
2018-05-17 13:00:00,101.52,101.57,101.5,101.56,2800.0,94.9641,95.0108,94.9454,95.0015,2800.0
2018-05-17 13:05:00,101.55,101.55,101.48,101.48,2057.0,94.9921,94.9921,94.9266,94.9266,2057.0
2018-05-17 13:10:00,101.49,101.5,101.44,101.49,1450.0,94.936,94.9454,94.8892,94.936,1450.0
2018-05-17 13:15:00,101.49,101.52,101.47,101.47,900.0,94.936,94.9641,94.9173,94.9173,900.0
2018-05-17 13:20:00,101.44,101.57,101.44,101.57,1500.0,94.8892,95.0108,94.8892,95.0108,1500.0
2018-05-17 13:25:00,101.56,101.56,101.42,101.45,2650.0,95.0015,95.0015,94.8705,94.8986,2650.0
2018-05-17 13:30:00,101.46,101.49,101.44,101.48,910.0,94.9079,94.936,94.8892,94.9266,910.0
2018-05-17 13:35:00,101.5,101.5,101.45,101.45,650.0,94.9454,94.9454,94.8986,94.8986,650.0
2018-05-17 13:40:00,101.48,101.51,101.32,101.32,2819.0,94.9266,94.9547,94.777,94.777,2819.0
2018-05-17 13:45:00,101.32,101.34,101.29,101.29,1400.0,94.777,94.7957,94.7489,94.7489,1400.0
2018-05-17 13:50:00,101.31,101.36,101.27,101.28,6826.0,94.7676,94.8144,94.7302,94.7396,6826.0
2018-05-17 13:55:00,101.21,101.21,101.08,101.08,5400.0,94.6741,94.6741,94.5525,94.5525,5400.0
2018-05-17 14:00:00,101.05,101.07,100.85,100.92,6270.0,94.5244,94.5431,94.3373,94.4028,6270.0
2018-05-17 14:05:00,100.88,100.96,100.88,100.92,3200.0,94.3654,94.4402,94.3654,94.4028,3200.0
2018-05-17 14:10:00,100.9,100.98,100.9,100.92,5955.0,94.3841,94.4589,94.3841,94.4028,5955.0
2018-05-17 14:15:00,100.91,101.12,100.89,101.12,2000.0,94.3935,94.5899,94.3747,94.5899,2000.0
2018-05-17 14:20:00,101.21,101.23,101.12,101.23,3101.0,94.6741,94.6928,94.5899,94.6928,3101.0
2018-05-17 14:25:00,101.15,101.18,101.13,101.18,2200.0,94.618,94.646,94.5992,94.646,2200.0
2018-05-17 14:30:00,101.16,101.18,101.13,101.13,2800.0,94.6273,94.646,94.5992,94.5992,2800.0
2018-05-17 14:35:00,101.17,101.19,101.11,101.17,2200.0,94.6367,94.6554,94.5805,94.6367,2200.0
2018-05-17 14:40:00,101.2,101.24,101.16,101.22,2655.0,94.6647,94.7021,94.6273,94.6834,2655.0
2018-05-17 14:45:00,101.24,101.24,101.24,101.24,100.0,94.7021,94.7021,94.7021,94.7021,100.0
2018-05-17 14:50:00,101.28,101.28,101.21,101.27,2010.0,94.7396,94.7396,94.6741,94.7302,2010.0
2018-05-17 14:55:00,101.29,101.36,101.28,101.35,3756.0,94.7489,94.8144,94.7396,94.805,3756.0
2018-05-17 15:00:00,101.32,101.44,101.32,101.44,2310.0,94.777,94.8892,94.777,94.8892,2310.0
2018-05-17 15:05:00,101.45,101.51,101.44,101.51,2473.0,94.8986,94.9547,94.8892,94.9547,2473.0
2018-05-17 15:10:00,101.46,101.51,101.39,101.48,7814.0,94.9079,94.9547,94.8425,94.9266,7814.0
2018-05-17 15:15:00,101.47,101.47,101.32,101.39,4235.0,94.9173,94.9173,94.777,94.8425,4235.0
2018-05-17 15:20:00,101.4,101.5,101.4,101.47,2603.0,94.8518,94.9454,94.8518,94.9173,2603.0
2018-05-17 15:25:00,101.51,101.53,101.45,101.45,2600.0,94.9547,94.9734,94.8986,94.8986,2600.0
2018-05-17 15:30:00,101.36,101.38,101.32,101.34,4109.0,94.8144,94.8331,94.777,94.7957,4109.0
2018-05-17 15:35:00,101.39,101.4,101.27,101.3,7767.0,94.8425,94.8518,94.7302,94.7583,7767.0
2018-05-17 15:40:00,101.29,101.4,101.26,101.26,4210.0,94.7489,94.8518,94.7209,94.7209,4210.0
2018-05-17 15:45:00,101.24,101.35,101.24,101.35,6923.0,94.7021,94.805,94.7021,94.805,6923.0
2018-05-17 15:50:00,101.4,101.4,101.29,101.33,7761.0,94.8518,94.8518,94.7489,94.7863,7761.0
2018-05-17 15:55:00,101.34,101.46,101.33,101.4,25602.0,94.7957,94.9079,94.7863,94.8518,25602.0
2018-05-18 09:30:00,101.26,101.63,101.17,101.5,23033.0,94.7209,95.067,94.6367,94.9454,23033.0
2018-05-18 09:35:00,101.52,101.6,101.39,101.57,3273.0,94.9641,95.0389,94.8425,95.0108,3273.0
2018-05-18 09:40:00,101.55,101.55,101.35,101.46,2602.0,94.9921,94.9921,94.805,94.9079,2602.0
2018-05-18 09:45:00,101.47,101.54,101.36,101.41,3300.0,94.9173,94.9828,94.8144,94.8612,3300.0
2018-05-18 09:50:00,101.41,101.5,101.37,101.47,4800.0,94.8612,94.9454,94.8237,94.9173,4800.0
2018-05-18 09:55:00,101.47,101.47,101.27,101.34,3100.0,94.9173,94.9173,94.7302,94.7957,3100.0
2018-05-18 10:00:00,101.33,101.34,101.12,101.12,5098.0,94.7863,94.7957,94.5899,94.5899,5098.0
2018-05-18 10:05:00,101.14,101.18,101.11,101.16,5000.0,94.6086,94.646,94.5805,94.6273,5000.0
2018-05-18 10:10:00,101.2,101.31,101.2,101.31,2000.0,94.6647,94.7676,94.6647,94.7676,2000.0
2018-05-18 10:15:00,101.34,101.34,101.19,101.23,1900.0,94.7957,94.7957,94.6554,94.6928,1900.0
2018-05-18 10:20:00,101.26,101.41,101.26,101.39,5428.0,94.7209,94.8612,94.7209,94.8425,5428.0
2018-05-18 10:25:00,101.42,101.44,101.3,101.32,8900.0,94.8705,94.8892,94.7583,94.777,8900.0
2018-05-18 10:30:00,101.33,101.37,101.21,101.27,6600.0,94.7863,94.8237,94.6741,94.7302,6600.0
2018-05-18 10:35:00,101.28,101.38,101.27,101.3,4350.0,94.7396,94.8331,94.7302,94.7583,4350.0
2018-05-18 10:40:00,101.27,101.41,101.26,101.41,3528.0,94.7302,94.8612,94.7209,94.8612,3528.0
2018-05-18 10:45:00,101.4,101.47,101.36,101.4,2300.0,94.8518,94.9173,94.8144,94.8518,2300.0
2018-05-18 10:50:00,101.47,101.51,101.45,101.45,2500.0,94.9173,94.9547,94.8986,94.8986,2500.0
2018-05-18 10:55:00,101.46,101.48,101.36,101.37,4997.0,94.9079,94.9266,94.8144,94.8237,4997.0
2018-05-18 11:00:00,101.44,101.67,101.44,101.67,3161.0,94.8892,95.1044,94.8892,95.1044,3161.0
2018-05-18 11:05:00,101.77,101.84,101.74,101.78,1800.0,95.1979,95.2634,95.1699,95.2073,1800.0
2018-05-18 11:10:00,101.75,101.84,101.71,101.76,2493.0,95.1792,95.2634,95.1418,95.1886,2493.0
2018-05-18 11:15:00,101.75,101.86,101.75,101.85,1400.0,95.1792,95.2821,95.1792,95.2727,1400.0
2018-05-18 11:20:00,101.89,101.91,101.81,101.86,2076.0,95.3102,95.3289,95.2353,95.2821,2076.0
2018-05-18 11:25:00,101.84,101.87,101.75,101.86,3000.0,95.2634,95.2915,95.1792,95.2821,3000.0
2018-05-18 11:30:00,101.84,101.91,101.76,101.76,2700.0,95.2634,95.3289,95.1886,95.1886,2700.0
2018-05-18 11:35:00,101.74,101.91,101.74,101.88,2300.0,95.1699,95.3289,95.1699,95.3008,2300.0
2018-05-18 11:40:00,101.87,102.04,101.87,102.04,1800.0,95.2915,95.4505,95.2915,95.4505,1800.0
2018-05-18 11:45:00,102.06,102.1,101.98,102.04,2318.0,95.4692,95.5066,95.3944,95.4505,2318.0
2018-05-18 11:50:00,102.05,102.14,102.05,102.12,1000.0,95.4598,95.544,95.4598,95.5253,1000.0
2018-05-18 11:55:00,102.09,102.09,102.09,102.09,100.0,95.4973,95.4973,95.4973,95.4973,100.0
2018-05-18 12:00:00,102.09,102.12,102.05,102.05,2100.0,95.4973,95.5253,95.4598,95.4598,2100.0
2018-05-18 12:05:00,102.04,102.17,102.03,102.08,1947.0,95.4505,95.5721,95.4411,95.4879,1947.0
2018-05-18 12:10:00,102.03,102.06,101.95,101.95,1500.0,95.4411,95.4692,95.3663,95.3663,1500.0
2018-05-18 12:15:00,102.03,102.03,101.9,101.98,1180.0,95.4411,95.4411,95.3195,95.3944,1180.0
2018-05-18 12:20:00,101.98,101.98,101.93,101.93,1300.0,95.3944,95.3944,95.3476,95.3476,1300.0
2018-05-18 12:25:00,101.91,101.96,101.84,101.84,1501.0,95.3289,95.3756,95.2634,95.2634,1501.0
2018-05-18 12:30:00,101.83,101.83,101.71,101.74,5339.0,95.254,95.254,95.1418,95.1699,5339.0
2018-05-18 12:35:00,101.75,101.79,101.71,101.71,1100.0,95.1792,95.2166,95.1418,95.1418,1100.0
2018-05-18 12:40:00,101.79,101.82,101.79,101.82,300.0,95.2166,95.2447,95.2166,95.2447,300.0
2018-05-18 12:45:00,101.82,101.84,101.81,101.81,900.0,95.2447,95.2634,95.2353,95.2353,900.0
2018-05-18 12:50:00,101.8,101.83,101.74,101.81,1100.0,95.226,95.254,95.1699,95.2353,1100.0
2018-05-18 12:55:00,101.77,101.8,101.75,101.79,600.0,95.1979,95.226,95.1792,95.2166,600.0
2018-05-18 13:00:00,101.79,101.79,101.7,101.7,2477.0,95.2166,95.2166,95.1324,95.1324,2477.0
2018-05-18 13:05:00,101.79,101.79,101.74,101.74,400.0,95.2166,95.2166,95.1699,95.1699,400.0
2018-05-18 13:10:00,101.78,101.78,101.7,101.7,500.0,95.2073,95.2073,95.1324,95.1324,500.0
2018-05-18 13:15:00,101.75,101.78,101.73,101.75,2142.0,95.1792,95.2073,95.1605,95.1792,2142.0
2018-05-18 13:20:00,101.73,101.74,101.73,101.74,200.0,95.1605,95.1699,95.1605,95.1699,200.0
2018-05-18 13:25:00,101.76,101.78,101.69,101.76,4000.0,95.1886,95.2073,95.1231,95.1886,4000.0
2018-05-18 13:30:00,101.75,101.75,101.63,101.63,1646.0,95.1792,95.1792,95.067,95.067,1646.0
2018-05-18 13:35:00,101.64,101.73,101.61,101.73,3300.0,95.0763,95.1605,95.0482,95.1605,3300.0
2018-05-18 13:40:00,101.78,101.78,101.61,101.61,2717.0,95.2073,95.2073,95.0482,95.0482,2717.0
2018-05-18 13:45:00,101.67,101.68,101.65,101.68,400.0,95.1044,95.1137,95.0857,95.1137,400.0
2018-05-18 13:50:00,101.67,101.69,101.64,101.69,3700.0,95.1044,95.1231,95.0763,95.1231,3700.0
2018-05-18 13:55:00,101.66,101.76,101.66,101.73,1900.0,95.095,95.1886,95.095,95.1605,1900.0
2018-05-18 14:00:00,101.74,101.76,101.73,101.76,1100.0,95.1699,95.1886,95.1605,95.1886,1100.0
2018-05-18 14:05:00,101.72,101.76,101.7,101.76,1900.0,95.1511,95.1886,95.1324,95.1886,1900.0
2018-05-18 14:10:00,101.77,101.8,101.75,101.8,1400.0,95.1979,95.226,95.1792,95.226,1400.0
2018-05-18 14:15:00,101.79,101.89,101.74,101.89,6149.0,95.2166,95.3102,95.1699,95.3102,6149.0
2018-05-18 14:20:00,101.9,101.94,101.87,101.88,5418.0,95.3195,95.3569,95.2915,95.3008,5418.0
2018-05-18 14:25:00,101.91,101.91,101.88,101.9,616.0,95.3289,95.3289,95.3008,95.3195,616.0
2018-05-18 14:30:00,101.89,101.9,101.86,101.87,1400.0,95.3102,95.3195,95.2821,95.2915,1400.0
2018-05-18 14:35:00,101.92,101.92,101.8,101.87,4464.0,95.3382,95.3382,95.226,95.2915,4464.0
2018-05-18 14:40:00,101.88,101.88,101.79,101.79,1800.0,95.3008,95.3008,95.2166,95.2166,1800.0
2018-05-18 14:45:00,101.79,101.83,101.78,101.78,1600.0,95.2166,95.254,95.2073,95.2073,1600.0
2018-05-18 14:50:00,101.79,101.79,101.73,101.77,3350.0,95.2166,95.2166,95.1605,95.1979,3350.0
2018-05-18 14:55:00,101.81,101.83,101.74,101.74,2000.0,95.2353,95.254,95.1699,95.1699,2000.0
2018-05-18 15:00:00,101.75,101.75,101.68,101.73,2400.0,95.1792,95.1792,95.1137,95.1605,2400.0
2018-05-18 15:05:00,101.72,101.8,101.72,101.75,2847.0,95.1511,95.226,95.1511,95.1792,2847.0
2018-05-18 15:10:00,101.75,101.75,101.69,101.69,2631.0,95.1792,95.1792,95.1231,95.1231,2631.0
2018-05-18 15:15:00,101.71,101.72,101.69,101.69,1800.0,95.1418,95.1511,95.1231,95.1231,1800.0
2018-05-18 15:20:00,101.7,101.76,101.7,101.75,2500.0,95.1324,95.1886,95.1324,95.1792,2500.0
2018-05-18 15:25:00,101.75,101.78,101.73,101.75,4200.0,95.1792,95.2073,95.1605,95.1792,4200.0
2018-05-18 15:30:00,101.74,101.74,101.64,101.67,8357.0,95.1699,95.1699,95.0763,95.1044,8357.0
2018-05-18 15:35:00,101.67,101.75,101.67,101.73,5797.0,95.1044,95.1792,95.1044,95.1605,5797.0
2018-05-18 15:40:00,101.73,101.74,101.66,101.7,9334.0,95.1605,95.1699,95.095,95.1324,9334.0
2018-05-18 15:45:00,101.71,101.75,101.69,101.71,8682.0,95.1418,95.1792,95.1231,95.1418,8682.0
2018-05-18 15:50:00,101.71,101.71,101.61,101.63,10655.0,95.1418,95.1418,95.0482,95.067,10655.0
2018-05-18 15:55:00,101.64,101.67,101.58,101.62,40045.0,95.0763,95.1044,95.0202,95.0576,40045.0
2018-05-21 09:30:00,102.28,102.28,101.7,102.15,8672.0,95.675,95.675,95.1324,95.5534,8672.0
2018-05-21 09:35:00,102.31,102.45,102.1,102.1,2600.0,95.703,95.834,95.5066,95.5066,2600.0
2018-05-21 09:40:00,102.1,102.28,102.05,102.28,1390.0,95.5066,95.675,95.4598,95.675,1390.0
2018-05-21 09:45:00,102.32,102.37,102.31,102.31,1403.0,95.7124,95.7592,95.703,95.703,1403.0
2018-05-21 09:50:00,102.33,102.39,102.27,102.39,3165.0,95.7218,95.7779,95.6656,95.7779,3165.0
2018-05-21 09:55:00,102.38,102.39,102.26,102.3,3887.0,95.7685,95.7779,95.6563,95.6937,3887.0
2018-05-21 10:00:00,102.33,102.47,102.33,102.45,2606.0,95.7218,95.8527,95.7218,95.834,2606.0
2018-05-21 10:05:00,102.37,102.42,102.29,102.32,10300.0,95.7592,95.8059,95.6843,95.7124,10300.0
2018-05-21 10:10:00,102.31,102.34,102.25,102.25,2700.0,95.703,95.7311,95.6469,95.6469,2700.0
2018-05-21 10:15:00,102.24,102.28,102.2,102.22,3500.0,95.6376,95.675,95.6001,95.6189,3500.0
2018-05-21 10:20:00,102.23,102.25,102.2,102.25,3342.0,95.6282,95.6469,95.6001,95.6469,3342.0
2018-05-21 10:25:00,102.29,102.35,102.29,102.34,1900.0,95.6843,95.7405,95.6843,95.7311,1900.0
2018-05-21 10:30:00,102.35,102.36,102.33,102.36,1200.0,95.7405,95.7498,95.7218,95.7498,1200.0
2018-05-21 10:35:00,102.36,102.39,102.28,102.32,3983.0,95.7498,95.7779,95.675,95.7124,3983.0
2018-05-21 10:40:00,102.34,102.39,102.31,102.34,1600.0,95.7311,95.7779,95.703,95.7311,1600.0
2018-05-21 10:45:00,102.36,102.5,102.36,102.44,2600.0,95.7498,95.8808,95.7498,95.8246,2600.0
2018-05-21 10:50:00,102.44,102.52,102.44,102.49,4601.0,95.8246,95.8995,95.8246,95.8714,4601.0
2018-05-21 10:55:00,102.53,102.55,102.51,102.53,1900.0,95.9088,95.9275,95.8901,95.9088,1900.0
2018-05-21 11:00:00,102.56,102.6,102.52,102.52,1510.0,95.9369,95.9743,95.8995,95.8995,1510.0
2018-05-21 11:05:00,102.51,102.51,102.41,102.43,2155.0,95.8901,95.8901,95.7966,95.8153,2155.0
2018-05-21 11:10:00,102.43,102.5,102.42,102.45,1400.0,95.8153,95.8808,95.8059,95.834,1400.0
2018-05-21 11:15:00,102.43,102.44,102.4,102.41,1300.0,95.8153,95.8246,95.7872,95.7966,1300.0
2018-05-21 11:20:00,102.4,102.45,102.37,102.39,3610.0,95.7872,95.834,95.7592,95.7779,3610.0
2018-05-21 11:25:00,102.38,102.39,102.15,102.17,6450.0,95.7685,95.7779,95.5534,95.5721,6450.0
2018-05-21 11:30:00,102.2,102.3,102.2,102.21,5050.0,95.6001,95.6937,95.6001,95.6095,5050.0
2018-05-21 11:35:00,102.16,102.28,102.15,102.28,1900.0,95.5627,95.675,95.5534,95.675,1900.0
2018-05-21 11:40:00,102.29,102.32,102.28,102.32,1100.0,95.6843,95.7124,95.675,95.7124,1100.0
2018-05-21 11:45:00,102.3,102.43,102.28,102.36,2300.0,95.6937,95.8153,95.675,95.7498,2300.0
2018-05-21 11:50:00,102.35,102.38,102.3,102.32,7000.0,95.7405,95.7685,95.6937,95.7124,7000.0
2018-05-21 11:55:00,102.33,102.39,102.33,102.39,510.0,95.7218,95.7779,95.7218,95.7779,510.0
2018-05-21 12:00:00,102.39,102.39,102.34,102.37,1294.0,95.7779,95.7779,95.7311,95.7592,1294.0
2018-05-21 12:05:00,102.36,102.37,102.34,102.37,700.0,95.7498,95.7592,95.7311,95.7592,700.0
2018-05-21 12:10:00,102.36,102.53,102.33,102.53,3948.0,95.7498,95.9088,95.7218,95.9088,3948.0
2018-05-21 12:15:00,102.51,102.51,102.51,102.51,100.0,95.8901,95.8901,95.8901,95.8901,100.0
2018-05-21 12:20:00,102.54,102.54,102.54,102.54,100.0,95.9182,95.9182,95.9182,95.9182,100.0
2018-05-21 12:25:00,102.57,102.65,102.57,102.65,2319.0,95.9463,96.0211,95.9463,96.0211,2319.0
2018-05-21 12:30:00,102.58,102.86,102.58,102.85,3217.0,95.9556,96.2175,95.9556,96.2082,3217.0
2018-05-21 12:35:00,102.84,102.88,102.7,102.75,3605.0,96.1988,96.2362,96.0679,96.1146,3605.0
2018-05-21 12:40:00,102.7,102.74,102.7,102.74,1045.0,96.0679,96.1053,96.0679,96.1053,1045.0
2018-05-21 12:45:00,102.68,102.71,102.68,102.71,1000.0,96.0491,96.0772,96.0491,96.0772,1000.0
2018-05-21 12:50:00,102.7,102.71,102.61,102.61,950.0,96.0679,96.0772,95.9837,95.9837,950.0
2018-05-21 12:55:00,102.64,102.76,102.63,102.74,3100.0,96.0117,96.124,96.0024,96.1053,3100.0
2018-05-21 13:00:00,102.74,102.81,102.69,102.72,4253.0,96.1053,96.1708,96.0585,96.0866,4253.0
2018-05-21 13:05:00,102.69,102.73,102.69,102.73,600.0,96.0585,96.0959,96.0585,96.0959,600.0
2018-05-21 13:10:00,102.77,102.83,102.73,102.78,1089.0,96.1333,96.1895,96.0959,96.1427,1089.0
2018-05-21 13:15:00,102.74,102.81,102.74,102.79,700.0,96.1053,96.1708,96.1053,96.152,700.0
2018-05-21 13:20:00,102.85,102.89,102.78,102.78,1071.0,96.2082,96.2456,96.1427,96.1427,1071.0
2018-05-21 13:25:00,102.78,102.82,102.76,102.78,900.0,96.1427,96.1801,96.124,96.1427,900.0
2018-05-21 13:30:00,102.88,102.89,102.8,102.8,850.0,96.2362,96.2456,96.1614,96.1614,850.0
2018-05-21 13:35:00,102.79,102.87,102.79,102.87,1350.0,96.152,96.2269,96.152,96.2269,1350.0
2018-05-21 13:40:00,102.86,102.91,102.86,102.91,1800.0,96.2175,96.2643,96.2175,96.2643,1800.0
2018-05-21 13:45:00,102.89,102.93,102.89,102.93,900.0,96.2456,96.283,96.2456,96.283,900.0
2018-05-21 13:50:00,102.91,102.92,102.87,102.87,1100.0,96.2643,96.2737,96.2269,96.2269,1100.0
2018-05-21 13:55:00,102.89,102.91,102.88,102.9,2100.0,96.2456,96.2643,96.2362,96.2549,2100.0
2018-05-21 14:00:00,102.9,102.97,102.86,102.93,5112.0,96.2549,96.3204,96.2175,96.283,5112.0
2018-05-21 14:05:00,102.97,102.99,102.95,102.96,1610.0,96.3204,96.3391,96.3017,96.3111,1610.0
2018-05-21 14:10:00,102.98,103.0,102.87,102.88,2100.0,96.3298,96.3485,96.2269,96.2362,2100.0
2018-05-21 14:15:00,102.85,102.91,102.83,102.89,6824.0,96.2082,96.2643,96.1895,96.2456,6824.0
2018-05-21 14:20:00,102.88,102.94,102.86,102.94,3312.0,96.2362,96.2924,96.2175,96.2924,3312.0
2018-05-21 14:25:00,102.94,102.97,102.92,102.92,1300.0,96.2924,96.3204,96.2737,96.2737,1300.0
2018-05-21 14:30:00,102.87,102.88,102.76,102.81,2896.0,96.2269,96.2362,96.124,96.1708,2896.0
2018-05-21 14:35:00,102.82,102.87,102.82,102.85,3812.0,96.1801,96.2269,96.1801,96.2082,3812.0
2018-05-21 14:40:00,102.85,102.87,102.82,102.87,1050.0,96.2082,96.2269,96.1801,96.2269,1050.0
2018-05-21 14:45:00,102.87,102.89,102.85,102.89,600.0,96.2269,96.2456,96.2082,96.2456,600.0
2018-05-21 14:50:00,102.88,102.88,102.83,102.86,2845.0,96.2362,96.2362,96.1895,96.2175,2845.0
2018-05-21 14:55:00,102.85,102.89,102.84,102.86,11414.0,96.2082,96.2456,96.1988,96.2175,11414.0
2018-05-21 15:00:00,102.85,102.89,102.83,102.89,10654.0,96.2082,96.2456,96.1895,96.2456,10654.0
2018-05-21 15:05:00,102.86,102.91,102.84,102.87,4599.0,96.2175,96.2643,96.1988,96.2269,4599.0
2018-05-21 15:10:00,102.89,102.98,102.88,102.92,3679.0,96.2456,96.3298,96.2362,96.2737,3679.0
2018-05-21 15:15:00,102.89,102.92,102.85,102.88,3100.0,96.2456,96.2737,96.2082,96.2362,3100.0
2018-05-21 15:20:00,102.85,102.87,102.85,102.87,2700.0,96.2082,96.2269,96.2082,96.2269,2700.0
2018-05-21 15:25:00,102.89,102.9,102.79,102.8,13035.0,96.2456,96.2549,96.152,96.1614,13035.0
2018-05-21 15:30:00,102.8,102.8,102.71,102.74,5300.0,96.1614,96.1614,96.0772,96.1053,5300.0
2018-05-21 15:35:00,102.73,102.76,102.72,102.75,4237.0,96.0959,96.124,96.0866,96.1146,4237.0
2018-05-21 15:40:00,102.75,102.79,102.73,102.76,4850.0,96.1146,96.152,96.0959,96.124,4850.0
2018-05-21 15:45:00,102.77,102.78,102.74,102.76,9272.0,96.1333,96.1427,96.1053,96.124,9272.0
2018-05-21 15:50:00,102.77,102.85,102.77,102.83,6810.0,96.1333,96.2082,96.1333,96.1895,6810.0
2018-05-21 15:55:00,102.84,102.88,102.8,102.85,26374.0,96.1988,96.2362,96.1614,96.2082,26374.0
2018-05-22 09:30:00,102.81,102.82,102.48,102.58,16528.0,96.1708,96.1801,95.8621,95.9556,16528.0
2018-05-22 09:35:00,102.47,102.52,102.29,102.33,5652.0,95.8527,95.8995,95.6843,95.7218,5652.0
2018-05-22 09:40:00,102.29,102.29,102.02,102.1,9500.0,95.6843,95.6843,95.4318,95.5066,9500.0
2018-05-22 09:45:00,102.22,102.24,101.92,102.05,4600.0,95.6189,95.6376,95.3382,95.4598,4600.0
2018-05-22 09:50:00,102.05,102.05,101.94,101.98,4992.0,95.4598,95.4598,95.3569,95.3944,4992.0
2018-05-22 09:55:00,101.98,102.02,101.86,101.9,4800.0,95.3944,95.4318,95.2821,95.3195,4800.0
2018-05-22 10:00:00,101.86,101.88,101.69,101.76,10410.0,95.2821,95.3008,95.1231,95.1886,10410.0
2018-05-22 10:05:00,101.76,101.79,101.66,101.69,13640.0,95.1886,95.2166,95.095,95.1231,13640.0
2018-05-22 10:10:00,101.71,101.78,101.55,101.58,13300.0,95.1418,95.2073,94.9921,95.0202,13300.0
2018-05-22 10:15:00,101.53,101.86,101.51,101.86,3200.0,94.9734,95.2821,94.9547,95.2821,3200.0
2018-05-22 10:20:00,101.89,102.03,101.89,102.03,1500.0,95.3102,95.4411,95.3102,95.4411,1500.0
2018-05-22 10:25:00,102.0,102.1,102.0,102.08,10159.0,95.4131,95.5066,95.4131,95.4879,10159.0
2018-05-22 10:30:00,102.05,102.23,102.02,102.2,9915.0,95.4598,95.6282,95.4318,95.6001,9915.0
2018-05-22 10:35:00,102.17,102.17,102.09,102.15,3398.0,95.5721,95.5721,95.4973,95.5534,3398.0
2018-05-22 10:40:00,102.15,102.27,102.15,102.27,6002.0,95.5534,95.6656,95.5534,95.6656,6002.0
2018-05-22 10:45:00,102.24,102.24,102.06,102.07,1800.0,95.6376,95.6376,95.4692,95.4785,1800.0
2018-05-22 10:50:00,102.13,102.18,102.08,102.08,2853.0,95.5347,95.5814,95.4879,95.4879,2853.0
2018-05-22 10:55:00,102.13,102.15,102.08,102.08,2700.0,95.5347,95.5534,95.4879,95.4879,2700.0
2018-05-22 11:00:00,102.11,102.16,102.1,102.16,1100.0,95.516,95.5627,95.5066,95.5627,1100.0
2018-05-22 11:05:00,102.2,102.26,102.2,102.26,300.0,95.6001,95.6563,95.6001,95.6563,300.0
2018-05-22 11:10:00,102.23,102.25,102.22,102.23,2560.0,95.6282,95.6469,95.6189,95.6282,2560.0
2018-05-22 11:15:00,102.23,102.23,102.13,102.18,4080.0,95.6282,95.6282,95.5347,95.5814,4080.0
2018-05-22 11:20:00,102.19,102.24,102.16,102.24,3700.0,95.5908,95.6376,95.5627,95.6376,3700.0
2018-05-22 11:25:00,102.3,102.36,102.27,102.29,2355.0,95.6937,95.7498,95.6656,95.6843,2355.0
2018-05-22 11:30:00,102.32,102.48,102.32,102.48,2500.0,95.7124,95.8621,95.7124,95.8621,2500.0
2018-05-22 11:35:00,102.47,102.51,102.37,102.37,4124.0,95.8527,95.8901,95.7592,95.7592,4124.0
2018-05-22 11:40:00,102.34,102.37,102.32,102.36,3495.0,95.7311,95.7592,95.7124,95.7498,3495.0
2018-05-22 11:45:00,102.38,102.45,102.38,102.44,2702.0,95.7685,95.834,95.7685,95.8246,2702.0
2018-05-22 11:50:00,102.45,102.62,102.45,102.62,1500.0,95.834,95.993,95.834,95.993,1500.0
2018-05-22 11:55:00,102.62,102.66,102.58,102.66,1900.0,95.993,96.0304,95.9556,96.0304,1900.0
2018-05-22 12:00:00,102.69,102.7,102.64,102.64,5425.0,96.0585,96.0679,96.0117,96.0117,5425.0
2018-05-22 12:05:00,102.69,102.69,102.64,102.67,1800.0,96.0585,96.0585,96.0117,96.0398,1800.0
2018-05-22 12:10:00,102.69,102.69,102.6,102.63,3124.0,96.0585,96.0585,95.9743,96.0024,3124.0
2018-05-22 12:15:00,102.6,102.65,102.54,102.57,9408.0,95.9743,96.0211,95.9182,95.9463,9408.0
2018-05-22 12:20:00,102.56,102.57,102.51,102.51,1539.0,95.9369,95.9463,95.8901,95.8901,1539.0
2018-05-22 12:25:00,102.54,102.54,102.47,102.52,7113.0,95.9182,95.9182,95.8527,95.8995,7113.0
2018-05-22 12:30:00,102.52,102.54,102.44,102.44,1010.0,95.8995,95.9182,95.8246,95.8246,1010.0
2018-05-22 12:35:00,102.44,102.44,102.39,102.4,3700.0,95.8246,95.8246,95.7779,95.7872,3700.0
2018-05-22 12:40:00,102.42,102.42,102.39,102.4,500.0,95.8059,95.8059,95.7779,95.7872,500.0
2018-05-22 12:45:00,102.41,102.43,102.4,102.4,3086.0,95.7966,95.8153,95.7872,95.7872,3086.0
2018-05-22 12:50:00,102.4,102.41,102.32,102.32,900.0,95.7872,95.7966,95.7124,95.7124,900.0
2018-05-22 12:55:00,102.37,102.37,102.29,102.3,1100.0,95.7592,95.7592,95.6843,95.6937,1100.0
2018-05-22 13:00:00,102.29,102.29,102.2,102.22,1330.0,95.6843,95.6843,95.6001,95.6189,1330.0
2018-05-22 13:05:00,102.17,102.21,102.17,102.21,1969.0,95.5721,95.6095,95.5721,95.6095,1969.0
2018-05-22 13:10:00,102.2,102.22,102.2,102.22,1500.0,95.6001,95.6189,95.6001,95.6189,1500.0
2018-05-22 13:15:00,102.22,102.22,102.22,102.22,500.0,95.6189,95.6189,95.6189,95.6189,500.0
2018-05-22 13:20:00,102.2,102.21,102.16,102.16,1700.0,95.6001,95.6095,95.5627,95.5627,1700.0
2018-05-22 13:25:00,102.17,102.19,102.17,102.18,1424.0,95.5721,95.5908,95.5721,95.5814,1424.0
2018-05-22 13:30:00,102.15,102.15,102.15,102.15,600.0,95.5534,95.5534,95.5534,95.5534,600.0
2018-05-22 13:35:00,102.15,102.15,102.1,102.1,3153.0,95.5534,95.5534,95.5066,95.5066,3153.0
2018-05-22 13:40:00,102.11,102.15,102.11,102.11,2626.0,95.516,95.5534,95.516,95.516,2626.0
2018-05-22 13:45:00,102.11,102.13,102.1,102.1,1619.0,95.516,95.5347,95.5066,95.5066,1619.0
2018-05-22 13:50:00,102.11,102.2,102.11,102.19,3345.0,95.516,95.6001,95.516,95.5908,3345.0
2018-05-22 13:55:00,102.2,102.2,102.14,102.14,700.0,95.6001,95.6001,95.544,95.544,700.0
2018-05-22 14:00:00,102.14,102.2,102.14,102.2,1400.0,95.544,95.6001,95.544,95.6001,1400.0
2018-05-22 14:05:00,102.18,102.19,102.13,102.16,4098.0,95.5814,95.5908,95.5347,95.5627,4098.0
2018-05-22 14:10:00,102.13,102.13,102.1,102.12,1300.0,95.5347,95.5347,95.5066,95.5253,1300.0
2018-05-22 14:15:00,102.12,102.14,102.07,102.13,6316.0,95.5253,95.544,95.4785,95.5347,6316.0
2018-05-22 14:20:00,102.14,102.15,102.13,102.15,1429.0,95.544,95.5534,95.5347,95.5534,1429.0
2018-05-22 14:25:00,102.17,102.22,102.15,102.21,4706.0,95.5721,95.6189,95.5534,95.6095,4706.0
2018-05-22 14:30:00,102.22,102.26,102.22,102.26,600.0,95.6189,95.6563,95.6189,95.6563,600.0
2018-05-22 14:35:00,102.24,102.27,102.24,102.27,1938.0,95.6376,95.6656,95.6376,95.6656,1938.0
2018-05-22 14:40:00,102.28,102.28,102.21,102.24,9949.0,95.675,95.675,95.6095,95.6376,9949.0
2018-05-22 14:45:00,102.25,102.25,102.23,102.25,1150.0,95.6469,95.6469,95.6282,95.6469,1150.0
2018-05-22 14:50:00,102.23,102.3,102.23,102.28,5687.0,95.6282,95.6937,95.6282,95.675,5687.0
2018-05-22 14:55:00,102.28,102.28,102.14,102.14,6563.0,95.675,95.675,95.544,95.544,6563.0
2018-05-22 15:00:00,102.16,102.23,102.16,102.2,5382.0,95.5627,95.6282,95.5627,95.6001,5382.0
2018-05-22 15:05:00,102.21,102.23,102.19,102.19,5000.0,95.6095,95.6282,95.5908,95.5908,5000.0
2018-05-22 15:10:00,102.2,102.2,102.14,102.15,3100.0,95.6001,95.6001,95.544,95.5534,3100.0
2018-05-22 15:15:00,102.13,102.2,102.13,102.19,9598.0,95.5347,95.6001,95.5347,95.5908,9598.0
2018-05-22 15:20:00,102.18,102.23,102.13,102.23,5557.0,95.5814,95.6282,95.5347,95.6282,5557.0
2018-05-22 15:25:00,102.21,102.25,102.19,102.21,6469.0,95.6095,95.6469,95.5908,95.6095,6469.0
2018-05-22 15:30:00,102.17,102.2,102.05,102.07,13077.0,95.5721,95.6001,95.4598,95.4785,13077.0
2018-05-22 15:35:00,102.06,102.08,101.95,101.97,10564.0,95.4692,95.4879,95.3663,95.385,10564.0
2018-05-22 15:40:00,101.99,102.06,101.97,102.01,7400.0,95.4037,95.4692,95.385,95.4224,7400.0
2018-05-22 15:45:00,102.01,102.04,101.95,102.04,14130.0,95.4224,95.4505,95.3663,95.4505,14130.0
2018-05-22 15:50:00,102.01,102.04,101.88,101.94,16075.0,95.4224,95.4505,95.3008,95.3569,16075.0
2018-05-22 15:55:00,101.94,102.13,101.93,102.05,30404.0,95.3569,95.5347,95.3476,95.4598,30404.0
2018-05-23 09:30:00,101.66,102.42,101.59,102.15,10010.0,95.095,95.8059,95.0295,95.5534,10010.0
2018-05-23 09:35:00,102.0,102.12,101.91,102.04,7549.0,95.4131,95.5253,95.3289,95.4505,7549.0
2018-05-23 09:40:00,102.07,102.07,101.93,101.97,1401.0,95.4785,95.4785,95.3476,95.385,1401.0
2018-05-23 09:45:00,102.02,102.1,101.98,102.05,4545.0,95.4318,95.5066,95.3944,95.4598,4545.0
2018-05-23 09:50:00,102.08,102.28,102.07,102.28,2171.0,95.4879,95.675,95.4785,95.675,2171.0
2018-05-23 09:55:00,102.29,102.36,102.27,102.36,2111.0,95.6843,95.7498,95.6656,95.7498,2111.0
2018-05-23 10:00:00,102.34,102.47,102.34,102.36,2800.0,95.7311,95.8527,95.7311,95.7498,2800.0
2018-05-23 10:05:00,102.37,102.43,102.3,102.43,6294.0,95.7592,95.8153,95.6937,95.8153,6294.0
2018-05-23 10:10:00,102.43,102.43,102.29,102.39,1400.0,95.8153,95.8153,95.6843,95.7779,1400.0
2018-05-23 10:15:00,102.39,102.39,102.35,102.35,700.0,95.7779,95.7779,95.7405,95.7405,700.0
2018-05-23 10:20:00,102.27,102.34,102.25,102.34,1600.0,95.6656,95.7311,95.6469,95.7311,1600.0
2018-05-23 10:25:00,102.42,102.46,102.24,102.25,2200.0,95.8059,95.8434,95.6376,95.6469,2200.0
2018-05-23 10:30:00,102.24,102.3,102.16,102.22,2500.0,95.6376,95.6937,95.5627,95.6189,2500.0
2018-05-23 10:35:00,102.23,102.24,102.17,102.24,2900.0,95.6282,95.6376,95.5721,95.6376,2900.0
2018-05-23 10:40:00,102.2,102.25,102.15,102.25,1500.0,95.6001,95.6469,95.5534,95.6469,1500.0
2018-05-23 10:45:00,102.19,102.25,102.17,102.23,2932.0,95.5908,95.6469,95.5721,95.6282,2932.0
2018-05-23 10:50:00,102.31,102.35,102.17,102.35,8405.0,95.703,95.7405,95.5721,95.7405,8405.0
2018-05-23 10:55:00,102.31,102.41,102.31,102.41,1106.0,95.703,95.7966,95.703,95.7966,1106.0
2018-05-23 11:00:00,102.42,102.52,102.36,102.44,5171.0,95.8059,95.8995,95.7498,95.8246,5171.0
2018-05-23 11:05:00,102.47,102.49,102.4,102.44,2901.0,95.8527,95.8714,95.7872,95.8246,2901.0
2018-05-23 11:10:00,102.44,102.44,102.34,102.43,3200.0,95.8246,95.8246,95.7311,95.8153,3200.0
2018-05-23 11:15:00,102.45,102.47,102.39,102.39,1400.0,95.834,95.8527,95.7779,95.7779,1400.0
2018-05-23 11:20:00,102.4,102.52,102.37,102.52,1706.0,95.7872,95.8995,95.7592,95.8995,1706.0
2018-05-23 11:25:00,102.54,102.54,102.43,102.43,2000.0,95.9182,95.9182,95.8153,95.8153,2000.0
2018-05-23 11:30:00,102.46,102.5,102.41,102.5,2101.0,95.8434,95.8808,95.7966,95.8808,2101.0
2018-05-23 11:35:00,102.5,102.53,102.46,102.46,1324.0,95.8808,95.9088,95.8434,95.8434,1324.0
2018-05-23 11:40:00,102.42,102.51,102.39,102.51,2802.0,95.8059,95.8901,95.7779,95.8901,2802.0
2018-05-23 11:45:00,102.56,102.6,102.49,102.6,2000.0,95.9369,95.9743,95.8714,95.9743,2000.0
2018-05-23 11:50:00,102.6,102.62,102.49,102.5,2100.0,95.9743,95.993,95.8714,95.8808,2100.0
2018-05-23 11:55:00,102.48,102.49,102.38,102.39,2000.0,95.8621,95.8714,95.7685,95.7779,2000.0
2018-05-23 12:00:00,102.38,102.43,102.37,102.43,2450.0,95.7685,95.8153,95.7592,95.8153,2450.0
2018-05-23 12:05:00,102.4,102.51,102.4,102.45,2853.0,95.7872,95.8901,95.7872,95.834,2853.0
2018-05-23 12:10:00,102.47,102.47,102.36,102.36,1930.0,95.8527,95.8527,95.7498,95.7498,1930.0
2018-05-23 12:15:00,102.38,102.38,102.22,102.22,3685.0,95.7685,95.7685,95.6189,95.6189,3685.0
2018-05-23 12:20:00,102.22,102.25,102.18,102.19,1201.0,95.6189,95.6469,95.5814,95.5908,1201.0
2018-05-23 12:25:00,102.19,102.19,102.1,102.1,1800.0,95.5908,95.5908,95.5066,95.5066,1800.0
2018-05-23 12:30:00,102.14,102.18,102.14,102.17,1904.0,95.544,95.5814,95.544,95.5721,1904.0
2018-05-23 12:35:00,102.17,102.22,102.12,102.2,3070.0,95.5721,95.6189,95.5253,95.6001,3070.0
2018-05-23 12:40:00,102.28,102.36,102.25,102.36,1700.0,95.675,95.7498,95.6469,95.7498,1700.0
2018-05-23 12:45:00,102.33,102.4,102.33,102.38,2400.0,95.7218,95.7872,95.7218,95.7685,2400.0
2018-05-23 12:50:00,102.41,102.46,102.39,102.39,1801.0,95.7966,95.8434,95.7779,95.7779,1801.0
2018-05-23 12:55:00,102.35,102.52,102.35,102.52,1795.0,95.7405,95.8995,95.7405,95.8995,1795.0
2018-05-23 13:00:00,102.45,102.47,102.45,102.46,300.0,95.834,95.8527,95.834,95.8434,300.0
2018-05-23 13:05:00,102.42,102.46,102.41,102.45,1646.0,95.8059,95.8434,95.7966,95.834,1646.0
2018-05-23 13:10:00,102.47,102.49,102.44,102.48,2827.0,95.8527,95.8714,95.8246,95.8621,2827.0
2018-05-23 13:15:00,102.49,102.52,102.46,102.47,7120.0,95.8714,95.8995,95.8434,95.8527,7120.0
2018-05-23 13:20:00,102.47,102.53,102.47,102.49,1500.0,95.8527,95.9088,95.8527,95.8714,1500.0
2018-05-23 13:25:00,102.5,102.52,102.46,102.52,1656.0,95.8808,95.8995,95.8434,95.8995,1656.0
2018-05-23 13:30:00,102.53,102.53,102.45,102.45,3732.0,95.9088,95.9088,95.834,95.834,3732.0
2018-05-23 13:35:00,102.45,102.49,102.45,102.48,2302.0,95.834,95.8714,95.834,95.8621,2302.0
2018-05-23 13:40:00,102.47,102.53,102.47,102.48,1114.0,95.8527,95.9088,95.8527,95.8621,1114.0
2018-05-23 13:45:00,102.48,102.52,102.47,102.52,1600.0,95.8621,95.8995,95.8527,95.8995,1600.0
2018-05-23 13:50:00,102.52,102.57,102.47,102.53,5597.0,95.8995,95.9463,95.8527,95.9088,5597.0
2018-05-23 13:55:00,102.51,102.58,102.49,102.58,1400.0,95.8901,95.9556,95.8714,95.9556,1400.0
2018-05-23 14:00:00,102.57,102.61,102.52,102.59,2105.0,95.9463,95.9837,95.8995,95.965,2105.0
2018-05-23 14:05:00,102.59,102.76,102.59,102.76,1600.0,95.965,96.124,95.965,96.124,1600.0
2018-05-23 14:10:00,102.74,102.8,102.71,102.78,2000.0,96.1053,96.1614,96.0772,96.1427,2000.0
2018-05-23 14:15:00,102.82,102.86,102.77,102.81,700.0,96.1801,96.2175,96.1333,96.1708,700.0
2018-05-23 14:20:00,102.74,102.74,102.62,102.7,5070.0,96.1053,96.1053,95.993,96.0679,5070.0
2018-05-23 14:25:00,102.73,102.8,102.66,102.66,8637.0,96.0959,96.1614,96.0304,96.0304,8637.0
2018-05-23 14:30:00,102.67,102.7,102.61,102.62,2450.0,96.0398,96.0679,95.9837,95.993,2450.0
2018-05-23 14:35:00,102.62,102.65,102.58,102.61,2800.0,95.993,96.0211,95.9556,95.9837,2800.0
2018-05-23 14:40:00,102.6,102.62,102.56,102.56,1300.0,95.9743,95.993,95.9369,95.9369,1300.0
2018-05-23 14:45:00,102.58,102.62,102.53,102.62,3334.0,95.9556,95.993,95.9088,95.993,3334.0
2018-05-23 14:50:00,102.6,102.6,102.55,102.55,2005.0,95.9743,95.9743,95.9275,95.9275,2005.0
2018-05-23 14:55:00,102.58,102.65,102.57,102.63,1816.0,95.9556,96.0211,95.9463,96.0024,1816.0
2018-05-23 15:00:00,102.64,102.73,102.64,102.73,7792.0,96.0117,96.0959,96.0117,96.0959,7792.0
2018-05-23 15:05:00,102.76,102.77,102.7,102.7,3246.0,96.124,96.1333,96.0679,96.0679,3246.0
2018-05-23 15:10:00,102.64,102.64,102.59,102.61,2600.0,96.0117,96.0117,95.965,95.9837,2600.0
2018-05-23 15:15:00,102.59,102.65,102.59,102.65,3618.0,95.965,96.0211,95.965,96.0211,3618.0
2018-05-23 15:20:00,102.65,102.65,102.58,102.61,6431.0,96.0211,96.0211,95.9556,95.9837,6431.0
2018-05-23 15:25:00,102.61,102.71,102.61,102.68,3454.0,95.9837,96.0772,95.9837,96.0491,3454.0
2018-05-23 15:30:00,102.67,102.67,102.59,102.63,8673.0,96.0398,96.0398,95.965,96.0024,8673.0
2018-05-23 15:35:00,102.65,102.65,102.58,102.59,3918.0,96.0211,96.0211,95.9556,95.965,3918.0
2018-05-23 15:40:00,102.6,102.62,102.54,102.57,8528.0,95.9743,95.993,95.9182,95.9463,8528.0
2018-05-23 15:45:00,102.57,102.57,102.41,102.5,15133.0,95.9463,95.9463,95.7966,95.8808,15133.0
2018-05-23 15:50:00,102.5,102.6,102.5,102.56,8234.0,95.8808,95.9743,95.8808,95.9369,8234.0
2018-05-23 15:55:00,102.56,102.75,102.56,102.71,32026.0,95.9369,96.1146,95.9369,96.0772,32026.0
2018-05-24 09:30:00,102.66,103.0,102.14,102.97,16068.0,96.0304,96.3485,95.544,96.3204,16068.0
2018-05-24 09:35:00,103.04,103.45,102.99,103.25,20484.0,96.3859,96.7694,96.3391,96.5823,20484.0
2018-05-24 09:40:00,103.26,103.6,103.11,103.19,11284.0,96.5917,96.9097,96.4514,96.5262,11284.0
2018-05-24 09:45:00,103.2,103.2,103.0,103.06,6907.0,96.5356,96.5356,96.3485,96.4046,6907.0
2018-05-24 09:50:00,103.0,103.06,102.75,102.87,6425.0,96.3485,96.4046,96.1146,96.2269,6425.0
2018-05-24 09:55:00,102.86,102.87,102.46,102.51,8700.0,96.2175,96.2269,95.8434,95.8901,8700.0
2018-05-24 10:00:00,102.51,102.68,102.46,102.68,2046.0,95.8901,96.0491,95.8434,96.0491,2046.0
2018-05-24 10:05:00,102.75,102.98,102.75,102.89,3850.0,96.1146,96.3298,96.1146,96.2456,3850.0
2018-05-24 10:10:00,102.9,102.97,102.78,102.78,3026.0,96.2549,96.3204,96.1427,96.1427,3026.0
2018-05-24 10:15:00,102.78,102.82,102.72,102.72,1400.0,96.1427,96.1801,96.0866,96.0866,1400.0
2018-05-24 10:20:00,102.64,102.78,102.64,102.69,1336.0,96.0117,96.1427,96.0117,96.0585,1336.0
2018-05-24 10:25:00,102.68,102.79,102.6,102.64,3652.0,96.0491,96.152,95.9743,96.0117,3652.0
2018-05-24 10:30:00,102.69,102.69,102.61,102.61,400.0,96.0585,96.0585,95.9837,95.9837,400.0
2018-05-24 10:35:00,102.61,102.72,102.57,102.71,4822.0,95.9837,96.0866,95.9463,96.0772,4822.0
2018-05-24 10:40:00,102.72,102.81,102.72,102.81,400.0,96.0866,96.1708,96.0866,96.1708,400.0
2018-05-24 10:45:00,102.83,102.83,102.62,102.81,6587.0,96.1895,96.1895,95.993,96.1708,6587.0
2018-05-24 10:50:00,102.77,102.8,102.72,102.72,2000.0,96.1333,96.1614,96.0866,96.0866,2000.0
2018-05-24 10:55:00,102.7,102.73,102.55,102.63,7350.0,96.0679,96.0959,95.9275,96.0024,7350.0
2018-05-24 11:00:00,102.6,102.76,102.6,102.76,1400.0,95.9743,96.124,95.9743,96.124,1400.0
2018-05-24 11:05:00,102.82,102.9,102.76,102.84,5300.0,96.1801,96.2549,96.124,96.1988,5300.0
2018-05-24 11:10:00,102.85,102.92,102.85,102.92,3200.0,96.2082,96.2737,96.2082,96.2737,3200.0
2018-05-24 11:15:00,102.93,103.14,102.92,103.13,1500.0,96.283,96.4794,96.2737,96.4701,1500.0
2018-05-24 11:20:00,103.13,103.21,103.08,103.09,3997.0,96.4701,96.5449,96.4233,96.4327,3997.0
2018-05-24 11:25:00,103.08,103.17,103.08,103.17,2600.0,96.4233,96.5075,96.4233,96.5075,2600.0
2018-05-24 11:30:00,103.12,103.17,103.12,103.14,3900.0,96.4607,96.5075,96.4607,96.4794,3900.0
2018-05-24 11:35:00,103.18,103.2,103.06,103.11,5617.0,96.5169,96.5356,96.4046,96.4514,5617.0
2018-05-24 11:40:00,103.12,103.31,103.11,103.27,10000.0,96.4607,96.6385,96.4514,96.601,10000.0
2018-05-24 11:45:00,103.27,103.39,103.21,103.39,3604.0,96.601,96.7133,96.5449,96.7133,3604.0
2018-05-24 11:50:00,103.39,103.51,103.31,103.38,12299.0,96.7133,96.8256,96.6385,96.7039,12299.0
2018-05-24 11:55:00,103.31,103.5,103.26,103.5,5300.0,96.6385,96.8162,96.5917,96.8162,5300.0
2018-05-24 12:00:00,103.5,103.51,103.34,103.36,3599.0,96.8162,96.8256,96.6665,96.6852,3599.0
2018-05-24 12:05:00,103.32,103.4,103.32,103.35,4000.0,96.6478,96.7227,96.6478,96.6759,4000.0
2018-05-24 12:10:00,103.36,103.51,103.36,103.38,5572.0,96.6852,96.8256,96.6852,96.7039,5572.0
2018-05-24 12:15:00,103.4,103.43,103.37,103.37,2378.0,96.7227,96.7507,96.6946,96.6946,2378.0
2018-05-24 12:20:00,103.35,103.44,103.34,103.44,3529.0,96.6759,96.7601,96.6665,96.7601,3529.0
2018-05-24 12:25:00,103.5,103.5,103.44,103.44,3341.0,96.8162,96.8162,96.7601,96.7601,3341.0
2018-05-24 12:30:00,103.45,103.5,103.42,103.42,2900.0,96.7694,96.8162,96.7414,96.7414,2900.0
2018-05-24 12:35:00,103.42,103.44,103.35,103.41,2854.0,96.7414,96.7601,96.6759,96.732,2854.0
2018-05-24 12:40:00,103.41,103.49,103.38,103.42,6200.0,96.732,96.8068,96.7039,96.7414,6200.0
2018-05-24 12:45:00,103.4,103.46,103.38,103.42,3475.0,96.7227,96.7788,96.7039,96.7414,3475.0
2018-05-24 12:50:00,103.42,103.42,103.37,103.39,1500.0,96.7414,96.7414,96.6946,96.7133,1500.0
2018-05-24 12:55:00,103.35,103.45,103.35,103.42,1400.0,96.6759,96.7694,96.6759,96.7414,1400.0
2018-05-24 13:00:00,103.42,103.51,103.4,103.47,2400.0,96.7414,96.8256,96.7227,96.7881,2400.0
2018-05-24 13:05:00,103.46,103.51,103.43,103.49,2100.0,96.7788,96.8256,96.7507,96.8068,2100.0
2018-05-24 13:10:00,103.5,103.52,103.42,103.42,3100.0,96.8162,96.8349,96.7414,96.7414,3100.0
2018-05-24 13:15:00,103.42,103.47,103.42,103.44,1415.0,96.7414,96.7881,96.7414,96.7601,1415.0
2018-05-24 13:20:00,103.45,103.52,103.43,103.47,2600.0,96.7694,96.8349,96.7507,96.7881,2600.0
2018-05-24 13:25:00,103.5,103.52,103.42,103.42,4300.0,96.8162,96.8349,96.7414,96.7414,4300.0
2018-05-24 13:30:00,103.43,103.46,103.43,103.45,1000.0,96.7507,96.7788,96.7507,96.7694,1000.0
2018-05-24 13:35:00,103.44,103.46,103.44,103.45,400.0,96.7601,96.7788,96.7601,96.7694,400.0
2018-05-24 13:40:00,103.43,103.46,103.4,103.41,4138.0,96.7507,96.7788,96.7227,96.732,4138.0
2018-05-24 13:45:00,103.41,103.42,103.37,103.39,2700.0,96.732,96.7414,96.6946,96.7133,2700.0
2018-05-24 13:50:00,103.41,103.41,103.36,103.36,1300.0,96.732,96.732,96.6852,96.6852,1300.0
2018-05-24 13:55:00,103.36,103.39,103.36,103.39,1700.0,96.6852,96.7133,96.6852,96.7133,1700.0
2018-05-24 14:00:00,103.4,103.4,103.32,103.36,9500.0,96.7227,96.7227,96.6478,96.6852,9500.0
2018-05-24 14:05:00,103.37,103.38,103.33,103.33,1600.0,96.6946,96.7039,96.6572,96.6572,1600.0
2018-05-24 14:10:00,103.32,103.37,103.32,103.33,3400.0,96.6478,96.6946,96.6478,96.6572,3400.0
2018-05-24 14:15:00,103.31,103.37,103.3,103.35,3187.0,96.6385,96.6946,96.6291,96.6759,3187.0
2018-05-24 14:20:00,103.36,103.42,103.36,103.4,1620.0,96.6852,96.7414,96.6852,96.7227,1620.0
2018-05-24 14:25:00,103.4,103.4,103.3,103.32,4911.0,96.7227,96.7227,96.6291,96.6478,4911.0
2018-05-24 14:30:00,103.3,103.38,103.27,103.32,10063.0,96.6291,96.7039,96.601,96.6478,10063.0
2018-05-24 14:35:00,103.34,103.39,103.3,103.36,2736.0,96.6665,96.7133,96.6291,96.6852,2736.0
2018-05-24 14:40:00,103.36,103.36,103.28,103.29,4669.0,96.6852,96.6852,96.6104,96.6198,4669.0
2018-05-24 14:45:00,103.26,103.27,103.09,103.09,3545.0,96.5917,96.601,96.4327,96.4327,3545.0
2018-05-24 14:50:00,103.1,103.13,103.08,103.11,3156.0,96.442,96.4701,96.4233,96.4514,3156.0
2018-05-24 14:55:00,103.08,103.11,103.04,103.07,2980.0,96.4233,96.4514,96.3859,96.414,2980.0
2018-05-24 15:00:00,103.05,103.05,102.95,102.96,5500.0,96.3953,96.3953,96.3017,96.3111,5500.0
2018-05-24 15:05:00,102.97,103.02,102.91,103.02,4869.0,96.3204,96.3672,96.2643,96.3672,4869.0
2018-05-24 15:10:00,103.04,103.05,103.0,103.05,2800.0,96.3859,96.3953,96.3485,96.3953,2800.0
2018-05-24 15:15:00,103.05,103.07,103.01,103.06,5700.0,96.3953,96.414,96.3578,96.4046,5700.0
2018-05-24 15:20:00,103.05,103.13,102.99,103.11,3695.0,96.3953,96.4701,96.3391,96.4514,3695.0
2018-05-24 15:25:00,103.1,103.13,103.07,103.07,1604.0,96.442,96.4701,96.414,96.414,1604.0
2018-05-24 15:30:00,103.06,103.16,103.05,103.06,6545.0,96.4046,96.4982,96.3953,96.4046,6545.0
2018-05-24 15:35:00,103.04,103.08,103.03,103.06,4401.0,96.3859,96.4233,96.3765,96.4046,4401.0
2018-05-24 15:40:00,103.04,103.04,102.97,103.0,7937.0,96.3859,96.3859,96.3204,96.3485,7937.0
2018-05-24 15:45:00,102.97,103.09,102.94,103.09,6972.0,96.3204,96.4327,96.2924,96.4327,6972.0
2018-05-24 15:50:00,103.07,103.09,103.01,103.02,10382.0,96.414,96.4327,96.3578,96.3672,10382.0
2018-05-24 15:55:00,103.0,103.17,103.0,103.11,55132.0,96.3485,96.5075,96.3485,96.4514,55132.0
2018-05-25 09:30:00,103.23,103.35,103.02,103.14,12602.0,96.5636,96.6759,96.3672,96.4794,12602.0
2018-05-25 09:35:00,103.13,103.33,103.04,103.27,6600.0,96.4701,96.6572,96.3859,96.601,6600.0
2018-05-25 09:40:00,103.25,103.28,103.01,103.09,3800.0,96.5823,96.6104,96.3578,96.4327,3800.0
2018-05-25 09:45:00,103.01,103.16,103.0,103.09,4000.0,96.3578,96.4982,96.3485,96.4327,4000.0
2018-05-25 09:50:00,103.09,103.13,103.0,103.09,12750.0,96.4327,96.4701,96.3485,96.4327,12750.0
2018-05-25 09:55:00,103.16,103.2,103.07,103.08,3734.0,96.4982,96.5356,96.414,96.4233,3734.0
2018-05-25 10:00:00,103.06,103.14,103.0,103.12,6871.0,96.4046,96.4794,96.3485,96.4607,6871.0
2018-05-25 10:05:00,103.05,103.12,103.05,103.12,2300.0,96.3953,96.4607,96.3953,96.4607,2300.0
2018-05-25 10:10:00,103.15,103.21,103.1,103.1,3600.0,96.4888,96.5449,96.442,96.442,3600.0
2018-05-25 10:15:00,103.16,103.36,103.16,103.27,3700.0,96.4982,96.6852,96.4982,96.601,3700.0
2018-05-25 10:20:00,103.26,103.26,103.12,103.18,2200.0,96.5917,96.5917,96.4607,96.5169,2200.0
2018-05-25 10:25:00,103.18,103.22,103.17,103.17,3615.0,96.5169,96.5543,96.5075,96.5075,3615.0
2018-05-25 10:30:00,103.2,103.23,103.14,103.14,2162.0,96.5356,96.5636,96.4794,96.4794,2162.0
2018-05-25 10:35:00,103.19,103.29,103.13,103.13,1724.0,96.5262,96.6198,96.4701,96.4701,1724.0
2018-05-25 10:40:00,103.13,103.17,103.05,103.05,1600.0,96.4701,96.5075,96.3953,96.3953,1600.0
2018-05-25 10:45:00,103.03,103.08,102.99,103.05,4480.0,96.3765,96.4233,96.3391,96.3953,4480.0
2018-05-25 10:50:00,103.07,103.07,103.02,103.02,1300.0,96.414,96.414,96.3672,96.3672,1300.0
2018-05-25 10:55:00,103.04,103.04,102.96,103.03,4700.0,96.3859,96.3859,96.3111,96.3765,4700.0
2018-05-25 11:00:00,103.03,103.11,103.02,103.06,2200.0,96.3765,96.4514,96.3672,96.4046,2200.0
2018-05-25 11:05:00,103.01,103.11,102.99,103.11,3061.0,96.3578,96.4514,96.3391,96.4514,3061.0
2018-05-25 11:10:00,103.02,103.04,103.0,103.03,2000.0,96.3672,96.3859,96.3485,96.3765,2000.0
2018-05-25 11:15:00,102.99,103.0,102.92,102.96,1600.0,96.3391,96.3485,96.2737,96.3111,1600.0
2018-05-25 11:20:00,102.94,102.96,102.9,102.9,4500.0,96.2924,96.3111,96.2549,96.2549,4500.0
2018-05-25 11:25:00,102.9,102.94,102.89,102.93,4701.0,96.2549,96.2924,96.2456,96.283,4701.0
2018-05-25 11:30:00,102.96,103.03,102.96,103.02,2700.0,96.3111,96.3765,96.3111,96.3672,2700.0
2018-05-25 11:35:00,103.03,103.11,103.02,103.11,1900.0,96.3765,96.4514,96.3672,96.4514,1900.0
2018-05-25 11:40:00,103.08,103.08,103.03,103.07,2885.0,96.4233,96.4233,96.3765,96.414,2885.0
2018-05-25 11:45:00,103.11,103.17,103.11,103.14,1000.0,96.4514,96.5075,96.4514,96.4794,1000.0
2018-05-25 11:50:00,103.15,103.17,103.12,103.16,3900.0,96.4888,96.5075,96.4607,96.4982,3900.0
2018-05-25 11:55:00,103.13,103.17,103.12,103.12,2200.0,96.4701,96.5075,96.4607,96.4607,2200.0
2018-05-25 12:00:00,103.12,103.16,103.09,103.12,4601.0,96.4607,96.4982,96.4327,96.4607,4601.0
2018-05-25 12:05:00,103.1,103.1,103.0,103.0,1500.0,96.442,96.442,96.3485,96.3485,1500.0
2018-05-25 12:10:00,102.99,103.01,102.99,103.01,3019.0,96.3391,96.3578,96.3391,96.3578,3019.0
2018-05-25 12:15:00,102.99,103.02,102.96,102.96,800.0,96.3391,96.3672,96.3111,96.3111,800.0
2018-05-25 12:20:00,102.96,103.01,102.94,103.0,1800.0,96.3111,96.3578,96.2924,96.3485,1800.0
2018-05-25 12:25:00,103.01,103.1,103.01,103.06,3929.0,96.3578,96.442,96.3578,96.4046,3929.0
2018-05-25 12:30:00,103.04,103.09,103.01,103.08,1200.0,96.3859,96.4327,96.3578,96.4233,1200.0
2018-05-25 12:35:00,103.12,103.13,103.08,103.13,1800.0,96.4607,96.4701,96.4233,96.4701,1800.0
2018-05-25 12:40:00,103.13,103.17,103.09,103.15,1800.0,96.4701,96.5075,96.4327,96.4888,1800.0
2018-05-25 12:45:00,103.12,103.12,103.12,103.12,100.0,96.4607,96.4607,96.4607,96.4607,100.0
2018-05-25 12:50:00,103.19,103.19,103.09,103.09,2911.0,96.5262,96.5262,96.4327,96.4327,2911.0
2018-05-25 12:55:00,103.2,103.2,103.14,103.14,1200.0,96.5356,96.5356,96.4794,96.4794,1200.0
2018-05-25 13:00:00,103.11,103.21,103.11,103.14,1263.0,96.4514,96.5449,96.4514,96.4794,1263.0
2018-05-25 13:05:00,103.2,103.23,103.14,103.21,1456.0,96.5356,96.5636,96.4794,96.5449,1456.0
2018-05-25 13:10:00,103.21,103.26,103.16,103.16,2500.0,96.5449,96.5917,96.4982,96.4982,2500.0
2018-05-25 13:15:00,103.16,103.16,103.16,103.16,100.0,96.4982,96.4982,96.4982,96.4982,100.0
2018-05-25 13:20:00,103.16,103.2,103.14,103.2,2500.0,96.4982,96.5356,96.4794,96.5356,2500.0
2018-05-25 13:25:00,103.2,103.24,103.17,103.22,1000.0,96.5356,96.573,96.5075,96.5543,1000.0
2018-05-25 13:30:00,103.2,103.2,103.13,103.14,4360.0,96.5356,96.5356,96.4701,96.4794,4360.0
2018-05-25 13:35:00,103.16,103.24,103.16,103.17,2900.0,96.4982,96.573,96.4982,96.5075,2900.0
2018-05-25 13:40:00,103.19,103.19,103.19,103.19,100.0,96.5262,96.5262,96.5262,96.5262,100.0
2018-05-25 13:45:00,103.2,103.2,103.14,103.14,3499.0,96.5356,96.5356,96.4794,96.4794,3499.0
2018-05-25 13:50:00,103.12,103.13,103.05,103.06,2300.0,96.4607,96.4701,96.3953,96.4046,2300.0
2018-05-25 13:55:00,103.06,103.06,103.01,103.05,4097.0,96.4046,96.4046,96.3578,96.3953,4097.0
2018-05-25 14:00:00,103.01,103.13,103.0,103.13,2700.0,96.3578,96.4701,96.3485,96.4701,2700.0
2018-05-25 14:05:00,103.12,103.13,103.1,103.11,2374.0,96.4607,96.4701,96.442,96.4514,2374.0
2018-05-25 14:10:00,103.11,103.11,103.09,103.09,800.0,96.4514,96.4514,96.4327,96.4327,800.0
2018-05-25 14:15:00,103.12,103.17,103.12,103.15,4574.0,96.4607,96.5075,96.4607,96.4888,4574.0
2018-05-25 14:20:00,103.15,103.18,103.14,103.17,3500.0,96.4888,96.5169,96.4794,96.5075,3500.0
2018-05-25 14:25:00,103.26,103.26,103.22,103.24,700.0,96.5917,96.5917,96.5543,96.573,700.0
2018-05-25 14:30:00,103.25,103.32,103.25,103.29,4515.0,96.5823,96.6478,96.5823,96.6198,4515.0
2018-05-25 14:35:00,103.29,103.33,103.28,103.31,1700.0,96.6198,96.6572,96.6104,96.6385,1700.0
2018-05-25 14:40:00,103.31,103.31,103.15,103.17,7700.0,96.6385,96.6385,96.4888,96.5075,7700.0
2018-05-25 14:45:00,103.12,103.13,103.1,103.1,1730.0,96.4607,96.4701,96.442,96.442,1730.0
2018-05-25 14:50:00,103.11,103.14,103.1,103.12,3200.0,96.4514,96.4794,96.442,96.4607,3200.0
2018-05-25 14:55:00,103.11,103.13,103.08,103.08,1700.0,96.4514,96.4701,96.4233,96.4233,1700.0
2018-05-25 15:00:00,103.06,103.16,103.06,103.12,5600.0,96.4046,96.4982,96.4046,96.4607,5600.0
2018-05-25 15:05:00,103.13,103.16,103.09,103.11,4871.0,96.4701,96.4982,96.4327,96.4514,4871.0
2018-05-25 15:10:00,103.13,103.14,103.08,103.13,4616.0,96.4701,96.4794,96.4233,96.4701,4616.0
2018-05-25 15:15:00,103.14,103.23,103.14,103.18,6800.0,96.4794,96.5636,96.4794,96.5169,6800.0
2018-05-25 15:20:00,103.18,103.19,103.15,103.17,2200.0,96.5169,96.5262,96.4888,96.5075,2200.0
2018-05-25 15:25:00,103.17,103.29,103.15,103.28,7700.0,96.5075,96.6198,96.4888,96.6104,7700.0
2018-05-25 15:30:00,103.25,103.27,103.18,103.22,6621.0,96.5823,96.601,96.5169,96.5543,6621.0
2018-05-25 15:35:00,103.21,103.23,103.2,103.21,5206.0,96.5449,96.5636,96.5356,96.5449,5206.0
2018-05-25 15:40:00,103.21,103.21,103.1,103.1,7354.0,96.5449,96.5449,96.442,96.442,7354.0
2018-05-25 15:45:00,103.1,103.17,103.08,103.11,11653.0,96.442,96.5075,96.4233,96.4514,11653.0
2018-05-25 15:50:00,103.13,103.21,103.13,103.18,9794.0,96.4701,96.5449,96.4701,96.5169,9794.0
2018-05-25 15:55:00,103.19,103.19,103.13,103.13,36505.0,96.5262,96.5262,96.4701,96.4701,36505.0
2018-05-29 09:30:00,102.17,102.28,101.96,101.96,16621.0,95.5721,95.675,95.3756,95.3756,16621.0
2018-05-29 09:35:00,101.94,102.01,101.76,101.93,9300.0,95.3569,95.4224,95.1886,95.3476,9300.0
2018-05-29 09:40:00,101.83,101.98,101.75,101.84,7400.0,95.254,95.3944,95.1792,95.2634,7400.0
2018-05-29 09:45:00,101.8,101.86,101.7,101.7,6112.0,95.226,95.2821,95.1324,95.1324,6112.0
2018-05-29 09:50:00,101.65,101.67,101.42,101.64,7715.0,95.0857,95.1044,94.8705,95.0763,7715.0
2018-05-29 09:55:00,101.64,101.88,101.59,101.82,3200.0,95.0763,95.3008,95.0295,95.2447,3200.0
2018-05-29 10:00:00,101.82,101.94,101.79,101.91,4345.0,95.2447,95.3569,95.2166,95.3289,4345.0
2018-05-29 10:05:00,101.92,101.98,101.87,101.98,2007.0,95.3382,95.3944,95.2915,95.3944,2007.0
2018-05-29 10:10:00,101.95,101.95,101.77,101.92,3600.0,95.3663,95.3663,95.1979,95.3382,3600.0
2018-05-29 10:15:00,101.85,102.01,101.81,102.01,2500.0,95.2727,95.4224,95.2353,95.4224,2500.0
2018-05-29 10:20:00,102.04,102.11,101.84,101.98,4826.0,95.4505,95.516,95.2634,95.3944,4826.0
2018-05-29 10:25:00,102.02,102.12,101.83,102.02,4000.0,95.4318,95.5253,95.254,95.4318,4000.0
2018-05-29 10:30:00,101.96,101.96,101.83,101.83,3100.0,95.3756,95.3756,95.254,95.254,3100.0
2018-05-29 10:35:00,101.82,101.92,101.82,101.92,1900.0,95.2447,95.3382,95.2447,95.3382,1900.0
2018-05-29 10:40:00,101.98,101.98,101.75,101.8,5818.0,95.3944,95.3944,95.1792,95.226,5818.0
2018-05-29 10:45:00,101.74,101.87,101.74,101.87,5100.0,95.1699,95.2915,95.1699,95.2915,5100.0
2018-05-29 10:50:00,101.9,101.9,101.77,101.81,3206.0,95.3195,95.3195,95.1979,95.2353,3206.0
2018-05-29 10:55:00,101.79,101.82,101.72,101.81,9600.0,95.2166,95.2447,95.1511,95.2353,9600.0
2018-05-29 11:00:00,101.83,101.86,101.46,101.46,18142.0,95.254,95.2821,94.9079,94.9079,18142.0
2018-05-29 11:05:00,101.49,101.72,101.46,101.64,10579.0,94.936,95.1511,94.9079,95.0763,10579.0
2018-05-29 11:10:00,101.66,101.75,101.54,101.64,14086.0,95.095,95.1792,94.9828,95.0763,14086.0
2018-05-29 11:15:00,101.64,101.76,101.63,101.64,7600.0,95.0763,95.1886,95.067,95.0763,7600.0
2018-05-29 11:20:00,101.6,101.86,101.6,101.85,5702.0,95.0389,95.2821,95.0389,95.2727,5702.0
2018-05-29 11:25:00,101.82,101.88,101.7,101.7,3512.0,95.2447,95.3008,95.1324,95.1324,3512.0
2018-05-29 11:30:00,101.68,101.73,101.62,101.63,4912.0,95.1137,95.1605,95.0576,95.067,4912.0
2018-05-29 11:35:00,101.6,101.65,101.58,101.58,5438.0,95.0389,95.0857,95.0202,95.0202,5438.0
2018-05-29 11:40:00,101.58,101.58,101.37,101.4,5795.0,95.0202,95.0202,94.8237,94.8518,5795.0
2018-05-29 11:45:00,101.32,101.36,101.28,101.31,7031.0,94.777,94.8144,94.7396,94.7676,7031.0
2018-05-29 11:50:00,101.34,101.38,101.3,101.38,2408.0,94.7957,94.8331,94.7583,94.8331,2408.0
2018-05-29 11:55:00,101.37,101.37,101.2,101.22,5200.0,94.8237,94.8237,94.6647,94.6834,5200.0
2018-05-29 12:00:00,101.2,101.2,100.99,101.0,7580.0,94.6647,94.6647,94.4683,94.4776,7580.0
2018-05-29 12:05:00,100.96,100.99,100.85,100.86,9114.0,94.4402,94.4683,94.3373,94.3467,9114.0
2018-05-29 12:10:00,100.83,101.04,100.7,100.77,26526.0,94.3186,94.5151,94.197,94.2625,26526.0
2018-05-29 12:15:00,100.74,100.89,100.74,100.79,4300.0,94.2344,94.3747,94.2344,94.2812,4300.0
2018-05-29 12:20:00,100.79,100.94,100.77,100.94,5130.0,94.2812,94.4215,94.2625,94.4215,5130.0
2018-05-29 12:25:00,100.93,101.0,100.83,100.88,4686.0,94.4122,94.4776,94.3186,94.3654,4686.0
2018-05-29 12:30:00,100.91,101.15,100.91,101.11,3508.0,94.3935,94.618,94.3935,94.5805,3508.0
2018-05-29 12:35:00,101.11,101.23,101.1,101.13,3545.0,94.5805,94.6928,94.5712,94.5992,3545.0
2018-05-29 12:40:00,101.14,101.3,101.12,101.12,3740.0,94.6086,94.7583,94.5899,94.5899,3740.0
2018-05-29 12:45:00,101.09,101.18,101.07,101.14,2300.0,94.5618,94.646,94.5431,94.6086,2300.0
2018-05-29 12:50:00,101.21,101.27,101.16,101.24,2915.0,94.6741,94.7302,94.6273,94.7021,2915.0
2018-05-29 12:55:00,101.26,101.31,101.23,101.29,5100.0,94.7209,94.7676,94.6928,94.7489,5100.0
2018-05-29 13:00:00,101.29,101.29,101.14,101.16,2203.0,94.7489,94.7489,94.6086,94.6273,2203.0
2018-05-29 13:05:00,101.15,101.15,101.04,101.09,1800.0,94.618,94.618,94.5151,94.5618,1800.0
2018-05-29 13:10:00,101.12,101.16,101.06,101.09,2667.0,94.5899,94.6273,94.5338,94.5618,2667.0
2018-05-29 13:15:00,101.11,101.18,101.06,101.18,1771.0,94.5805,94.646,94.5338,94.646,1771.0
2018-05-29 13:20:00,101.21,101.24,101.14,101.19,2319.0,94.6741,94.7021,94.6086,94.6554,2319.0
2018-05-29 13:25:00,101.18,101.22,101.13,101.18,3455.0,94.646,94.6834,94.5992,94.646,3455.0
2018-05-29 13:30:00,101.15,101.16,100.98,100.98,2461.0,94.618,94.6273,94.4589,94.4589,2461.0
2018-05-29 13:35:00,101.03,101.07,101.0,101.01,2422.0,94.5057,94.5431,94.4776,94.487,2422.0
2018-05-29 13:40:00,101.05,101.13,101.04,101.1,2708.0,94.5244,94.5992,94.5151,94.5712,2708.0
2018-05-29 13:45:00,101.12,101.25,101.11,101.22,1747.0,94.5899,94.7115,94.5805,94.6834,1747.0
2018-05-29 13:50:00,101.21,101.23,101.14,101.18,3928.0,94.6741,94.6928,94.6086,94.646,3928.0
2018-05-29 13:55:00,101.18,101.21,101.12,101.15,3592.0,94.646,94.6741,94.5899,94.618,3592.0
2018-05-29 14:00:00,101.11,101.14,100.94,100.94,5092.0,94.5805,94.6086,94.4215,94.4215,5092.0
2018-05-29 14:05:00,100.92,101.03,100.91,100.98,3969.0,94.4028,94.5057,94.3935,94.4589,3969.0
2018-05-29 14:10:00,100.93,101.02,100.91,101.01,6214.0,94.4122,94.4963,94.3935,94.487,6214.0
2018-05-29 14:15:00,101.01,101.03,100.91,101.01,3801.0,94.487,94.5057,94.3935,94.487,3801.0
2018-05-29 14:20:00,100.95,101.0,100.87,100.99,2898.0,94.4309,94.4776,94.356,94.4683,2898.0
2018-05-29 14:25:00,101.0,101.05,100.92,101.05,5201.0,94.4776,94.5244,94.4028,94.5244,5201.0
2018-05-29 14:30:00,101.03,101.05,100.98,100.98,2600.0,94.5057,94.5244,94.4589,94.4589,2600.0
2018-05-29 14:35:00,100.99,101.06,100.91,100.93,3700.0,94.4683,94.5338,94.3935,94.4122,3700.0
2018-05-29 14:40:00,100.9,100.96,100.7,100.7,4210.0,94.3841,94.4402,94.197,94.197,4210.0
2018-05-29 14:45:00,100.67,100.81,100.67,100.75,5026.0,94.169,94.2999,94.169,94.2438,5026.0
2018-05-29 14:50:00,100.7,100.74,100.68,100.7,3231.0,94.197,94.2344,94.1783,94.197,3231.0
2018-05-29 14:55:00,100.67,100.72,100.6,100.6,4330.0,94.169,94.2157,94.1035,94.1035,4330.0
2018-05-29 15:00:00,100.58,100.69,100.57,100.61,4723.0,94.0848,94.1877,94.0754,94.1128,4723.0
2018-05-29 15:05:00,100.6,100.8,100.59,100.72,8389.0,94.1035,94.2906,94.0941,94.2157,8389.0
2018-05-29 15:10:00,100.74,100.74,100.62,100.7,4643.0,94.2344,94.2344,94.1222,94.197,4643.0
2018-05-29 15:15:00,100.71,100.74,100.61,100.68,5488.0,94.2064,94.2344,94.1128,94.1783,5488.0
2018-05-29 15:20:00,100.65,100.71,100.61,100.7,5247.0,94.1502,94.2064,94.1128,94.197,5247.0
2018-05-29 15:25:00,100.71,100.75,100.68,100.73,6189.0,94.2064,94.2438,94.1783,94.2251,6189.0
2018-05-29 15:30:00,100.75,100.88,100.68,100.88,8820.0,94.2438,94.3654,94.1783,94.3654,8820.0
2018-05-29 15:35:00,100.89,101.02,100.84,100.94,8572.0,94.3747,94.4963,94.328,94.4215,8572.0
2018-05-29 15:40:00,100.95,101.09,100.9,101.09,11905.0,94.4309,94.5618,94.3841,94.5618,11905.0
2018-05-29 15:45:00,101.07,101.11,101.03,101.09,17099.0,94.5431,94.5805,94.5057,94.5618,17099.0
2018-05-29 15:50:00,101.1,101.23,101.08,101.19,10396.0,94.5712,94.6928,94.5525,94.6554,10396.0
2018-05-29 15:55:00,101.18,101.21,101.09,101.13,59503.0,94.646,94.6741,94.5618,94.5992,59503.0
2018-05-30 09:30:00,101.5,101.71,101.36,101.71,6217.0,94.9454,95.1418,94.8144,95.1418,6217.0
2018-05-30 09:35:00,101.83,102.09,101.75,102.09,2900.0,95.254,95.4973,95.1792,95.4973,2900.0
2018-05-30 09:40:00,102.06,102.16,102.01,102.12,7200.0,95.4692,95.5627,95.4224,95.5253,7200.0
2018-05-30 09:45:00,102.15,102.23,102.08,102.14,6012.0,95.5534,95.6282,95.4879,95.544,6012.0
2018-05-30 09:50:00,102.14,102.2,102.04,102.18,3256.0,95.544,95.6001,95.4505,95.5814,3256.0
2018-05-30 09:55:00,102.12,102.25,102.12,102.2,2100.0,95.5253,95.6469,95.5253,95.6001,2100.0
2018-05-30 10:00:00,102.19,102.19,102.06,102.09,2100.0,95.5908,95.5908,95.4692,95.4973,2100.0
2018-05-30 10:05:00,102.16,102.16,101.98,102.08,5300.0,95.5627,95.5627,95.3944,95.4879,5300.0
2018-05-30 10:10:00,102.05,102.14,102.01,102.1,2600.0,95.4598,95.544,95.4224,95.5066,2600.0
2018-05-30 10:15:00,102.12,102.13,102.07,102.11,2000.0,95.5253,95.5347,95.4785,95.516,2000.0
2018-05-30 10:20:00,102.1,102.13,101.98,102.0,4116.0,95.5066,95.5347,95.3944,95.4131,4116.0
2018-05-30 10:25:00,101.94,102.06,101.88,102.06,2573.0,95.3569,95.4692,95.3008,95.4692,2573.0
2018-05-30 10:30:00,102.13,102.31,102.13,102.27,3799.0,95.5347,95.703,95.5347,95.6656,3799.0
2018-05-30 10:35:00,102.33,102.38,102.18,102.19,6001.0,95.7218,95.7685,95.5814,95.5908,6001.0
2018-05-30 10:40:00,102.19,102.53,102.15,102.53,2000.0,95.5908,95.9088,95.5534,95.9088,2000.0
2018-05-30 10:45:00,102.47,102.54,102.47,102.52,2902.0,95.8527,95.9182,95.8527,95.8995,2902.0
2018-05-30 10:50:00,102.54,102.7,102.54,102.7,2400.0,95.9182,96.0679,95.9182,96.0679,2400.0
2018-05-30 10:55:00,102.7,102.77,102.63,102.76,3900.0,96.0679,96.1333,96.0024,96.124,3900.0
2018-05-30 11:00:00,102.75,102.92,102.75,102.87,6840.0,96.1146,96.2737,96.1146,96.2269,6840.0
2018-05-30 11:05:00,102.87,102.9,102.78,102.78,5910.0,96.2269,96.2549,96.1427,96.1427,5910.0
2018-05-30 11:10:00,102.8,102.94,102.8,102.87,4900.0,96.1614,96.2924,96.1614,96.2269,4900.0
2018-05-30 11:15:00,102.81,102.84,102.7,102.73,4399.0,96.1708,96.1988,96.0679,96.0959,4399.0
2018-05-30 11:20:00,102.72,102.77,102.67,102.77,3517.0,96.0866,96.1333,96.0398,96.1333,3517.0
2018-05-30 11:25:00,102.83,102.83,102.67,102.67,3200.0,96.1895,96.1895,96.0398,96.0398,3200.0
2018-05-30 11:30:00,102.66,102.82,102.66,102.79,1800.0,96.0304,96.1801,96.0304,96.152,1800.0
2018-05-30 11:35:00,102.82,102.89,102.69,102.72,7077.0,96.1801,96.2456,96.0585,96.0866,7077.0
2018-05-30 11:40:00,102.73,102.73,102.6,102.65,3300.0,96.0959,96.0959,95.9743,96.0211,3300.0
2018-05-30 11:45:00,102.65,102.73,102.65,102.69,2682.0,96.0211,96.0959,96.0211,96.0585,2682.0
2018-05-30 11:50:00,102.7,102.83,102.7,102.83,3231.0,96.0679,96.1895,96.0679,96.1895,3231.0
2018-05-30 11:55:00,102.8,102.88,102.75,102.87,5791.0,96.1614,96.2362,96.1146,96.2269,5791.0
2018-05-30 12:00:00,102.87,102.97,102.84,102.97,8571.0,96.2269,96.3204,96.1988,96.3204,8571.0
2018-05-30 12:05:00,102.96,103.0,102.96,102.99,3185.0,96.3111,96.3485,96.3111,96.3391,3185.0
2018-05-30 12:10:00,102.97,102.99,102.92,102.93,3600.0,96.3204,96.3391,96.2737,96.283,3600.0
2018-05-30 12:15:00,102.95,102.97,102.92,102.97,1487.0,96.3017,96.3204,96.2737,96.3204,1487.0
2018-05-30 12:20:00,102.97,103.0,102.92,102.97,5320.0,96.3204,96.3485,96.2737,96.3204,5320.0
2018-05-30 12:25:00,102.93,102.97,102.9,102.9,1300.0,96.283,96.3204,96.2549,96.2549,1300.0
2018-05-30 12:30:00,102.91,102.91,102.85,102.86,2140.0,96.2643,96.2643,96.2082,96.2175,2140.0
2018-05-30 12:35:00,102.88,102.91,102.83,102.84,4105.0,96.2362,96.2643,96.1895,96.1988,4105.0
2018-05-30 12:40:00,102.84,102.87,102.81,102.83,4900.0,96.1988,96.2269,96.1708,96.1895,4900.0
2018-05-30 12:45:00,102.83,102.89,102.82,102.89,3300.0,96.1895,96.2456,96.1801,96.2456,3300.0
2018-05-30 12:50:00,102.9,103.01,102.9,103.01,3431.0,96.2549,96.3578,96.2549,96.3578,3431.0
2018-05-30 12:55:00,103.03,103.04,102.98,103.02,1750.0,96.3765,96.3859,96.3298,96.3672,1750.0
2018-05-30 13:00:00,102.96,102.96,102.92,102.95,2541.0,96.3111,96.3111,96.2737,96.3017,2541.0
2018-05-30 13:05:00,102.98,103.01,102.95,102.98,1441.0,96.3298,96.3578,96.3017,96.3298,1441.0
2018-05-30 13:10:00,102.98,103.08,102.97,103.08,3234.0,96.3298,96.4233,96.3204,96.4233,3234.0
2018-05-30 13:15:00,103.08,103.19,103.05,103.16,3879.0,96.4233,96.5262,96.3953,96.4982,3879.0
2018-05-30 13:20:00,103.16,103.18,103.05,103.05,3134.0,96.4982,96.5169,96.3953,96.3953,3134.0
2018-05-30 13:25:00,103.07,103.13,103.03,103.03,3020.0,96.414,96.4701,96.3765,96.3765,3020.0
2018-05-30 13:30:00,103.01,103.05,103.01,103.01,1300.0,96.3578,96.3953,96.3578,96.3578,1300.0
2018-05-30 13:35:00,103.06,103.07,102.98,103.01,2927.0,96.4046,96.414,96.3298,96.3578,2927.0
2018-05-30 13:40:00,103.04,103.04,102.94,102.94,1201.0,96.3859,96.3859,96.2924,96.2924,1201.0
2018-05-30 13:45:00,102.94,103.05,102.94,103.03,2200.0,96.2924,96.3953,96.2924,96.3765,2200.0
2018-05-30 13:50:00,103.04,103.04,102.98,102.98,1500.0,96.3859,96.3859,96.3298,96.3298,1500.0
2018-05-30 13:55:00,103.02,103.03,102.95,102.95,2591.0,96.3672,96.3765,96.3017,96.3017,2591.0
2018-05-30 14:00:00,102.97,102.99,102.92,102.92,2000.0,96.3204,96.3391,96.2737,96.2737,2000.0
2018-05-30 14:05:00,102.94,103.0,102.91,102.93,4600.0,96.2924,96.3485,96.2643,96.283,4600.0
2018-05-30 14:10:00,102.92,102.92,102.87,102.9,3254.0,96.2737,96.2737,96.2269,96.2549,3254.0
2018-05-30 14:15:00,102.89,102.9,102.8,102.85,8357.0,96.2456,96.2549,96.1614,96.2082,8357.0
2018-05-30 14:20:00,102.84,102.86,102.81,102.82,4977.0,96.1988,96.2175,96.1708,96.1801,4977.0
2018-05-30 14:25:00,102.79,102.95,102.77,102.95,7554.0,96.152,96.3017,96.1333,96.3017,7554.0
2018-05-30 14:30:00,102.96,103.04,102.92,102.96,4882.0,96.3111,96.3859,96.2737,96.3111,4882.0
2018-05-30 14:35:00,102.95,103.01,102.93,102.93,2411.0,96.3017,96.3578,96.283,96.283,2411.0
2018-05-30 14:40:00,102.91,102.96,102.87,102.9,5659.0,96.2643,96.3111,96.2269,96.2549,5659.0
2018-05-30 14:45:00,102.89,102.9,102.86,102.87,3100.0,96.2456,96.2549,96.2175,96.2269,3100.0
2018-05-30 14:50:00,102.87,102.95,102.87,102.94,3000.0,96.2269,96.3017,96.2269,96.2924,3000.0
2018-05-30 14:55:00,102.91,102.94,102.86,102.93,4054.0,96.2643,96.2924,96.2175,96.283,4054.0
2018-05-30 15:00:00,102.91,102.96,102.87,102.89,7228.0,96.2643,96.3111,96.2269,96.2456,7228.0
2018-05-30 15:05:00,102.89,102.91,102.82,102.85,3600.0,96.2456,96.2643,96.1801,96.2082,3600.0
2018-05-30 15:10:00,102.83,102.88,102.8,102.84,3478.0,96.1895,96.2362,96.1614,96.1988,3478.0
2018-05-30 15:15:00,102.84,102.92,102.8,102.86,6068.0,96.1988,96.2737,96.1614,96.2175,6068.0
2018-05-30 15:20:00,102.85,102.85,102.77,102.77,5499.0,96.2082,96.2082,96.1333,96.1333,5499.0
2018-05-30 15:25:00,102.75,102.75,102.66,102.66,4019.0,96.1146,96.1146,96.0304,96.0304,4019.0
2018-05-30 15:30:00,102.65,102.65,102.58,102.6,7464.0,96.0211,96.0211,95.9556,95.9743,7464.0
2018-05-30 15:35:00,102.6,102.6,102.49,102.55,6909.0,95.9743,95.9743,95.8714,95.9275,6909.0
2018-05-30 15:40:00,102.55,102.58,102.49,102.58,7111.0,95.9275,95.9556,95.8714,95.9556,7111.0
2018-05-30 15:45:00,102.58,102.58,102.48,102.51,7731.0,95.9556,95.9556,95.8621,95.8901,7731.0
2018-05-30 15:50:00,102.51,102.61,102.49,102.58,16973.0,95.8901,95.9837,95.8714,95.9556,16973.0
2018-05-30 15:55:00,102.6,102.62,102.56,102.58,41631.0,95.9743,95.993,95.9369,95.9556,41631.0
2018-05-31 09:30:00,102.5,102.86,101.9,102.83,14147.0,95.8808,96.2175,95.3195,96.1895,14147.0
2018-05-31 09:35:00,102.81,103.05,102.68,103.04,6895.0,96.1708,96.3953,96.0491,96.3859,6895.0
2018-05-31 09:40:00,102.96,103.02,102.89,102.89,1600.0,96.3111,96.3672,96.2456,96.2456,1600.0
2018-05-31 09:45:00,102.84,103.04,102.84,102.88,5233.0,96.1988,96.3859,96.1988,96.2362,5233.0
2018-05-31 09:50:00,103.01,103.37,103.01,103.3,4859.0,96.3578,96.6946,96.3578,96.6291,4859.0
2018-05-31 09:55:00,103.29,103.29,103.14,103.16,1759.0,96.6198,96.6198,96.4794,96.4982,1759.0
2018-05-31 10:00:00,103.13,103.31,103.13,103.24,3369.0,96.4701,96.6385,96.4701,96.573,3369.0
2018-05-31 10:05:00,103.2,103.22,102.99,103.14,4500.0,96.5356,96.5543,96.3391,96.4794,4500.0
2018-05-31 10:10:00,103.15,103.32,103.14,103.32,2900.0,96.4888,96.6478,96.4794,96.6478,2900.0
2018-05-31 10:15:00,103.32,103.48,103.27,103.37,6640.0,96.6478,96.7975,96.601,96.6946,6640.0
2018-05-31 10:20:00,103.31,103.39,103.25,103.25,2369.0,96.6385,96.7133,96.5823,96.5823,2369.0
2018-05-31 10:25:00,103.3,103.4,103.3,103.34,4613.0,96.6291,96.7227,96.6291,96.6665,4613.0
2018-05-31 10:30:00,103.27,103.46,103.27,103.42,5005.0,96.601,96.7788,96.601,96.7414,5005.0
2018-05-31 10:35:00,103.37,103.39,103.23,103.23,1200.0,96.6946,96.7133,96.5636,96.5636,1200.0
2018-05-31 10:40:00,103.24,103.25,103.17,103.17,1292.0,96.573,96.5823,96.5075,96.5075,1292.0
2018-05-31 10:45:00,103.09,103.09,102.96,102.98,6498.0,96.4327,96.4327,96.3111,96.3298,6498.0
2018-05-31 10:50:00,102.95,103.03,102.87,102.95,8897.0,96.3017,96.3765,96.2269,96.3017,8897.0
2018-05-31 10:55:00,102.97,103.16,102.94,103.12,19141.0,96.3204,96.4982,96.2924,96.4607,19141.0
2018-05-31 11:00:00,103.1,103.15,103.05,103.15,2368.0,96.442,96.4888,96.3953,96.4888,2368.0
2018-05-31 11:05:00,103.13,103.13,103.06,103.08,1210.0,96.4701,96.4701,96.4046,96.4233,1210.0
2018-05-31 11:10:00,103.07,103.08,103.02,103.02,3949.0,96.414,96.4233,96.3672,96.3672,3949.0
2018-05-31 11:15:00,103.06,103.09,102.94,102.94,4119.0,96.4046,96.4327,96.2924,96.2924,4119.0
2018-05-31 11:20:00,102.98,102.99,102.9,102.9,2500.0,96.3298,96.3391,96.2549,96.2549,2500.0
2018-05-31 11:25:00,102.88,103.13,102.88,103.13,4936.0,96.2362,96.4701,96.2362,96.4701,4936.0
2018-05-31 11:30:00,103.08,103.08,102.96,103.0,1700.0,96.4233,96.4233,96.3111,96.3485,1700.0
2018-05-31 11:35:00,103.02,103.19,103.02,103.19,2100.0,96.3672,96.5262,96.3672,96.5262,2100.0
2018-05-31 11:40:00,103.21,103.27,103.21,103.23,1150.0,96.5449,96.601,96.5449,96.5636,1150.0
2018-05-31 11:45:00,103.17,103.17,103.06,103.12,3521.0,96.5075,96.5075,96.4046,96.4607,3521.0
2018-05-31 11:50:00,103.1,103.11,102.97,103.08,4250.0,96.442,96.4514,96.3204,96.4233,4250.0
2018-05-31 11:55:00,103.05,103.09,103.01,103.06,4704.0,96.3953,96.4327,96.3578,96.4046,4704.0
2018-05-31 12:00:00,103.04,103.1,102.99,103.03,9882.0,96.3859,96.442,96.3391,96.3765,9882.0
2018-05-31 12:05:00,103.01,103.01,102.8,102.8,2835.0,96.3578,96.3578,96.1614,96.1614,2835.0
2018-05-31 12:10:00,102.86,102.88,102.84,102.87,2455.0,96.2175,96.2362,96.1988,96.2269,2455.0
2018-05-31 12:15:00,102.85,102.91,102.84,102.91,1778.0,96.2082,96.2643,96.1988,96.2643,1778.0
2018-05-31 12:20:00,102.92,102.93,102.88,102.92,3167.0,96.2737,96.283,96.2362,96.2737,3167.0
2018-05-31 12:25:00,102.91,102.91,102.76,102.76,1897.0,96.2643,96.2643,96.124,96.124,1897.0
2018-05-31 12:30:00,102.73,102.84,102.73,102.81,6856.0,96.0959,96.1988,96.0959,96.1708,6856.0
2018-05-31 12:35:00,102.82,102.91,102.79,102.88,2815.0,96.1801,96.2643,96.152,96.2362,2815.0
2018-05-31 12:40:00,102.86,102.94,102.86,102.94,2488.0,96.2175,96.2924,96.2175,96.2924,2488.0
2018-05-31 12:45:00,102.94,102.96,102.91,102.96,1000.0,96.2924,96.3111,96.2643,96.3111,1000.0
2018-05-31 12:50:00,102.92,102.96,102.92,102.93,4028.0,96.2737,96.3111,96.2737,96.283,4028.0
2018-05-31 12:55:00,102.91,102.95,102.88,102.95,2576.0,96.2643,96.3017,96.2362,96.3017,2576.0
2018-05-31 13:00:00,102.92,102.92,102.77,102.8,3604.0,96.2737,96.2737,96.1333,96.1614,3604.0
2018-05-31 13:05:00,102.85,102.88,102.79,102.86,12252.0,96.2082,96.2362,96.152,96.2175,12252.0
2018-05-31 13:10:00,102.77,102.8,102.72,102.72,13899.0,96.1333,96.1614,96.0866,96.0866,13899.0
2018-05-31 13:15:00,102.72,102.83,102.72,102.76,5900.0,96.0866,96.1895,96.0866,96.124,5900.0
2018-05-31 13:20:00,102.8,102.83,102.76,102.78,2381.0,96.1614,96.1895,96.124,96.1427,2381.0
2018-05-31 13:25:00,102.77,102.85,102.75,102.85,4651.0,96.1333,96.2082,96.1146,96.2082,4651.0
2018-05-31 13:30:00,102.85,102.88,102.8,102.8,5334.0,96.2082,96.2362,96.1614,96.1614,5334.0
2018-05-31 13:35:00,102.81,102.84,102.76,102.84,5365.0,96.1708,96.1988,96.124,96.1988,5365.0
2018-05-31 13:40:00,102.85,102.85,102.77,102.81,12531.0,96.2082,96.2082,96.1333,96.1708,12531.0
2018-05-31 13:45:00,102.8,102.89,102.76,102.8,7938.0,96.1614,96.2456,96.124,96.1614,7938.0
2018-05-31 13:50:00,102.79,102.81,102.71,102.78,15579.0,96.152,96.1708,96.0772,96.1427,15579.0
2018-05-31 13:55:00,102.75,102.75,102.57,102.6,3817.0,96.1146,96.1146,95.9463,95.9743,3817.0
2018-05-31 14:00:00,102.59,102.59,102.44,102.55,3672.0,95.965,95.965,95.8246,95.9275,3672.0
2018-05-31 14:05:00,102.57,102.78,102.52,102.52,105681.0,95.9463,96.1427,95.8995,95.8995,105681.0
2018-05-31 14:10:00,102.53,102.63,102.49,102.61,10184.0,95.9088,96.0024,95.8714,95.9837,10184.0
2018-05-31 14:15:00,102.61,102.72,102.58,102.66,7532.0,95.9837,96.0866,95.9556,96.0304,7532.0
2018-05-31 14:20:00,102.64,102.68,102.6,102.66,4107.0,96.0117,96.0491,95.9743,96.0304,4107.0
2018-05-31 14:25:00,102.65,102.7,102.63,102.68,7945.0,96.0211,96.0679,96.0024,96.0491,7945.0
2018-05-31 14:30:00,102.69,102.71,102.55,102.6,15223.0,96.0585,96.0772,95.9275,95.9743,15223.0
2018-05-31 14:35:00,102.59,102.66,102.57,102.59,9189.0,95.965,96.0304,95.9463,95.965,9189.0
2018-05-31 14:40:00,102.55,102.62,102.51,102.56,8950.0,95.9275,95.993,95.8901,95.9369,8950.0
2018-05-31 14:45:00,102.57,102.61,102.56,102.58,6718.0,95.9463,95.9837,95.9369,95.9556,6718.0
2018-05-31 14:50:00,102.56,102.63,102.52,102.63,9464.0,95.9369,96.0024,95.8995,96.0024,9464.0
2018-05-31 14:55:00,102.59,102.66,102.5,102.66,9646.0,95.965,96.0304,95.8808,96.0304,9646.0
2018-05-31 15:00:00,102.66,102.68,102.6,102.61,4247.0,96.0304,96.0491,95.9743,95.9837,4247.0
2018-05-31 15:05:00,102.64,102.84,102.62,102.81,10272.0,96.0117,96.1988,95.993,96.1708,10272.0
2018-05-31 15:10:00,102.8,102.85,102.75,102.85,3746.0,96.1614,96.2082,96.1146,96.2082,3746.0
2018-05-31 15:15:00,102.85,102.85,102.77,102.79,4500.0,96.2082,96.2082,96.1333,96.152,4500.0
2018-05-31 15:20:00,102.76,102.79,102.72,102.72,5929.0,96.124,96.152,96.0866,96.0866,5929.0
2018-05-31 15:25:00,102.69,102.91,102.69,102.82,14448.0,96.0585,96.2643,96.0585,96.1801,14448.0
2018-05-31 15:30:00,102.78,102.78,102.62,102.65,9457.0,96.1427,96.1427,95.993,96.0211,9457.0
2018-05-31 15:35:00,102.66,102.81,102.66,102.78,10650.0,96.0304,96.1708,96.0304,96.1427,10650.0
2018-05-31 15:40:00,102.79,102.82,102.59,102.68,13487.0,96.152,96.1801,95.965,96.0491,13487.0
2018-05-31 15:45:00,102.73,102.73,102.65,102.68,13607.0,96.0959,96.0959,96.0211,96.0491,13607.0
2018-05-31 15:50:00,102.65,102.71,102.55,102.71,17486.0,96.0211,96.0772,95.9275,96.0772,17486.0
2018-05-31 15:55:00,102.73,102.88,102.69,102.8,120028.0,96.0959,96.2362,96.0585,96.1614,120028.0
2018-06-01 09:30:00,103.02,103.08,102.7,102.7,11934.0,96.3672,96.4233,96.0679,96.0679,11934.0
2018-06-01 09:35:00,102.75,102.89,102.69,102.84,14576.0,96.1146,96.2456,96.0585,96.1988,14576.0
2018-06-01 09:40:00,102.83,103.03,102.77,103.0,5690.0,96.1895,96.3765,96.1333,96.3485,5690.0
2018-06-01 09:45:00,103.04,103.29,103.04,103.26,7200.0,96.3859,96.6198,96.3859,96.5917,7200.0
2018-06-01 09:50:00,103.24,103.56,103.24,103.4,12703.0,96.573,96.8723,96.573,96.7227,12703.0
2018-06-01 09:55:00,103.41,103.41,103.18,103.19,1700.0,96.732,96.732,96.5169,96.5262,1700.0
2018-06-01 10:00:00,103.19,103.32,103.11,103.32,5841.0,96.5262,96.6478,96.4514,96.6478,5841.0
2018-06-01 10:05:00,103.38,103.52,103.29,103.43,17400.0,96.7039,96.8349,96.6198,96.7507,17400.0
2018-06-01 10:10:00,103.4,103.42,103.07,103.07,5446.0,96.7227,96.7414,96.414,96.414,5446.0
2018-06-01 10:15:00,103.01,103.01,102.74,102.74,7334.0,96.3578,96.3578,96.1053,96.1053,7334.0
2018-06-01 10:20:00,102.83,103.12,102.79,102.97,6491.0,96.1895,96.4607,96.152,96.3204,6491.0
2018-06-01 10:25:00,102.97,102.97,102.81,102.84,3823.0,96.3204,96.3204,96.1708,96.1988,3823.0
2018-06-01 10:30:00,102.84,102.93,102.73,102.76,2100.0,96.1988,96.283,96.0959,96.124,2100.0
2018-06-01 10:35:00,102.72,102.75,102.67,102.67,2070.0,96.0866,96.1146,96.0398,96.0398,2070.0
2018-06-01 10:40:00,102.61,102.65,102.48,102.48,3619.0,95.9837,96.0211,95.8621,95.8621,3619.0
2018-06-01 10:45:00,102.53,102.75,102.52,102.75,3521.0,95.9088,96.1146,95.8995,96.1146,3521.0
2018-06-01 10:50:00,102.78,102.88,102.78,102.78,800.0,96.1427,96.2362,96.1427,96.1427,800.0
2018-06-01 10:55:00,102.84,102.94,102.79,102.79,3300.0,96.1988,96.2924,96.152,96.152,3300.0
2018-06-01 11:00:00,102.8,102.85,102.74,102.75,2200.0,96.1614,96.2082,96.1053,96.1146,2200.0
2018-06-01 11:05:00,102.73,102.75,102.64,102.64,868.0,96.0959,96.1146,96.0117,96.0117,868.0
2018-06-01 11:10:00,102.69,102.74,102.64,102.74,3503.0,96.0585,96.1053,96.0117,96.1053,3503.0
2018-06-01 11:15:00,102.77,102.95,102.72,102.92,2600.0,96.1333,96.3017,96.0866,96.2737,2600.0
2018-06-01 11:20:00,102.96,103.11,102.96,102.97,4300.0,96.3111,96.4514,96.3111,96.3204,4300.0
2018-06-01 11:25:00,103.02,103.13,102.95,102.95,3196.0,96.3672,96.4701,96.3017,96.3017,3196.0
2018-06-01 11:30:00,103.02,103.09,102.98,103.03,13750.0,96.3672,96.4327,96.3298,96.3765,13750.0
2018-06-01 11:35:00,103.05,103.18,103.05,103.12,2046.0,96.3953,96.5169,96.3953,96.4607,2046.0
2018-06-01 11:40:00,103.18,103.18,102.99,102.99,800.0,96.5169,96.5169,96.3391,96.3391,800.0
2018-06-01 11:45:00,102.99,103.04,102.98,103.0,1100.0,96.3391,96.3859,96.3298,96.3485,1100.0
2018-06-01 11:50:00,103.05,103.22,103.05,103.15,1460.0,96.3953,96.5543,96.3953,96.4888,1460.0
2018-06-01 11:55:00,103.15,103.17,103.07,103.07,2034.0,96.4888,96.5075,96.414,96.414,2034.0
2018-06-01 12:00:00,103.08,103.12,103.02,103.1,3103.0,96.4233,96.4607,96.3672,96.442,3103.0
2018-06-01 12:05:00,103.15,103.23,103.15,103.16,1800.0,96.4888,96.5636,96.4888,96.4982,1800.0
2018-06-01 12:10:00,103.19,103.32,103.18,103.3,4296.0,96.5262,96.6478,96.5169,96.6291,4296.0
2018-06-01 12:15:00,103.29,103.39,103.26,103.29,2820.0,96.6198,96.7133,96.5917,96.6198,2820.0
2018-06-01 12:20:00,103.26,103.26,103.23,103.24,600.0,96.5917,96.5917,96.5636,96.573,600.0
2018-06-01 12:25:00,103.13,103.21,103.13,103.21,1500.0,96.4701,96.5449,96.4701,96.5449,1500.0
2018-06-01 12:30:00,103.2,103.24,103.17,103.19,2600.0,96.5356,96.573,96.5075,96.5262,2600.0
2018-06-01 12:35:00,103.2,103.26,103.2,103.24,2600.0,96.5356,96.5917,96.5356,96.573,2600.0
2018-06-01 12:40:00,103.27,103.28,103.27,103.27,700.0,96.601,96.6104,96.601,96.601,700.0
2018-06-01 12:45:00,103.18,103.24,103.14,103.23,2000.0,96.5169,96.573,96.4794,96.5636,2000.0
2018-06-01 12:50:00,103.24,103.29,103.24,103.29,900.0,96.573,96.6198,96.573,96.6198,900.0
2018-06-01 12:55:00,103.35,103.4,103.32,103.4,1500.0,96.6759,96.7227,96.6478,96.7227,1500.0
2018-06-01 13:00:00,103.36,103.42,103.36,103.37,800.0,96.6852,96.7414,96.6852,96.6946,800.0
2018-06-01 13:05:00,103.38,103.44,103.38,103.43,1837.0,96.7039,96.7601,96.7039,96.7507,1837.0
2018-06-01 13:10:00,103.44,103.52,103.44,103.52,1300.0,96.7601,96.8349,96.7601,96.8349,1300.0
2018-06-01 13:15:00,103.56,103.59,103.53,103.53,1900.0,96.8723,96.9004,96.8443,96.8443,1900.0
2018-06-01 13:20:00,103.54,103.62,103.54,103.62,2207.0,96.8536,96.9284,96.8536,96.9284,2207.0
2018-06-01 13:25:00,103.65,103.65,103.52,103.57,1350.0,96.9565,96.9565,96.8349,96.8817,1350.0
2018-06-01 13:30:00,103.54,103.54,103.49,103.51,500.0,96.8536,96.8536,96.8068,96.8256,500.0
2018-06-01 13:35:00,103.49,103.49,103.45,103.47,3100.0,96.8068,96.8068,96.7694,96.7881,3100.0
2018-06-01 13:40:00,103.45,103.49,103.45,103.47,1400.0,96.7694,96.8068,96.7694,96.7881,1400.0
2018-06-01 13:45:00,103.48,103.52,103.47,103.47,800.0,96.7975,96.8349,96.7881,96.7881,800.0
2018-06-01 13:50:00,103.48,103.49,103.46,103.47,3000.0,96.7975,96.8068,96.7788,96.7881,3000.0
2018-06-01 13:55:00,103.45,103.47,103.44,103.44,2436.0,96.7694,96.7881,96.7601,96.7601,2436.0
2018-06-01 14:00:00,103.45,103.47,103.33,103.35,2693.0,96.7694,96.7881,96.6572,96.6759,2693.0
2018-06-01 14:05:00,103.33,103.33,103.2,103.23,3032.0,96.6572,96.6572,96.5356,96.5636,3032.0
2018-06-01 14:10:00,103.23,103.29,103.21,103.26,2918.0,96.5636,96.6198,96.5449,96.5917,2918.0
2018-06-01 14:15:00,103.29,103.3,103.24,103.28,1797.0,96.6198,96.6291,96.573,96.6104,1797.0
2018-06-01 14:20:00,103.31,103.37,103.29,103.37,3094.0,96.6385,96.6946,96.6198,96.6946,3094.0
2018-06-01 14:25:00,103.34,103.35,103.28,103.35,2460.0,96.6665,96.6759,96.6104,96.6759,2460.0
2018-06-01 14:30:00,103.38,103.38,103.24,103.26,1700.0,96.7039,96.7039,96.573,96.5917,1700.0
2018-06-01 14:35:00,103.26,103.38,103.23,103.3,2601.0,96.5917,96.7039,96.5636,96.6291,2601.0
2018-06-01 14:40:00,103.31,103.54,103.3,103.54,5300.0,96.6385,96.8536,96.6291,96.8536,5300.0
2018-06-01 14:45:00,103.54,103.63,103.5,103.63,6936.0,96.8536,96.9378,96.8162,96.9378,6936.0
2018-06-01 14:50:00,103.63,103.73,103.63,103.69,5410.0,96.9378,97.0313,96.9378,96.9939,5410.0
2018-06-01 14:55:00,103.69,103.72,103.6,103.65,2400.0,96.9939,97.022,96.9097,96.9565,2400.0
2018-06-01 15:00:00,103.62,103.62,103.48,103.48,2200.0,96.9284,96.9284,96.7975,96.7975,2200.0
2018-06-01 15:05:00,103.43,103.51,103.39,103.43,3432.0,96.7507,96.8256,96.7133,96.7507,3432.0
2018-06-01 15:10:00,103.37,103.42,103.31,103.4,6157.0,96.6946,96.7414,96.6385,96.7227,6157.0
2018-06-01 15:15:00,103.4,103.4,103.35,103.38,3300.0,96.7227,96.7227,96.6759,96.7039,3300.0
2018-06-01 15:20:00,103.38,103.45,103.35,103.43,4001.0,96.7039,96.7694,96.6759,96.7507,4001.0
2018-06-01 15:25:00,103.38,103.46,103.38,103.43,3160.0,96.7039,96.7788,96.7039,96.7507,3160.0
2018-06-01 15:30:00,103.42,103.45,103.28,103.37,17220.0,96.7414,96.7694,96.6104,96.6946,17220.0
2018-06-01 15:35:00,103.39,103.42,103.37,103.38,4302.0,96.7133,96.7414,96.6946,96.7039,4302.0
2018-06-01 15:40:00,103.37,103.39,103.33,103.38,8436.0,96.6946,96.7133,96.6572,96.7039,8436.0
2018-06-01 15:45:00,103.37,103.37,103.27,103.29,10353.0,96.6946,96.6946,96.601,96.6198,10353.0
2018-06-01 15:50:00,103.3,103.39,103.3,103.38,10920.0,96.6291,96.7133,96.6291,96.7039,10920.0
2018-06-01 15:55:00,103.38,103.49,103.29,103.44,58404.0,96.7039,96.8068,96.6198,96.7601,58404.0
2018-06-04 09:30:00,103.75,103.9,103.56,103.89,14344.0,97.0501,97.1904,96.8723,97.181,14344.0
2018-06-04 09:35:00,103.89,103.89,103.62,103.68,6623.0,97.181,97.181,96.9284,96.9846,6623.0
2018-06-04 09:40:00,103.74,103.75,103.6,103.74,3830.0,97.0407,97.0501,96.9097,97.0407,3830.0
2018-06-04 09:45:00,103.75,103.76,103.66,103.66,3397.0,97.0501,97.0594,96.9659,96.9659,3397.0
2018-06-04 09:50:00,103.74,103.77,103.5,103.5,14422.0,97.0407,97.0688,96.8162,96.8162,14422.0
2018-06-04 09:55:00,103.51,103.56,103.47,103.47,23392.0,96.8256,96.8723,96.7881,96.7881,23392.0
2018-06-04 10:00:00,103.52,103.57,103.48,103.57,7077.0,96.8349,96.8817,96.7975,96.8817,7077.0
2018-06-04 10:05:00,103.57,103.79,103.57,103.66,3638.0,96.8817,97.0875,96.8817,96.9659,3638.0
2018-06-04 10:10:00,103.62,103.62,103.45,103.56,1800.0,96.9284,96.9284,96.7694,96.8723,1800.0
2018-06-04 10:15:00,103.6,103.83,103.58,103.79,1800.0,96.9097,97.1249,96.891,97.0875,1800.0
2018-06-04 10:20:00,103.79,103.84,103.75,103.83,3322.0,97.0875,97.1342,97.0501,97.1249,3322.0
2018-06-04 10:25:00,103.76,103.82,103.7,103.82,1850.0,97.0594,97.1155,97.0033,97.1155,1850.0
2018-06-04 10:30:00,103.76,103.81,103.61,103.7,1790.0,97.0594,97.1062,96.9191,97.0033,1790.0
2018-06-04 10:35:00,103.63,103.76,103.63,103.76,1594.0,96.9378,97.0594,96.9378,97.0594,1594.0
2018-06-04 10:40:00,103.82,103.86,103.75,103.85,1700.0,97.1155,97.1529,97.0501,97.1436,1700.0
2018-06-04 10:45:00,103.85,103.99,103.85,103.94,3178.0,97.1436,97.2746,97.1436,97.2278,3178.0
2018-06-04 10:50:00,103.9,103.92,103.84,103.85,2288.0,97.1904,97.2091,97.1342,97.1436,2288.0
2018-06-04 10:55:00,103.89,103.98,103.87,103.87,1342.0,97.181,97.2652,97.1623,97.1623,1342.0
2018-06-04 11:00:00,103.88,103.88,103.82,103.88,2200.0,97.1717,97.1717,97.1155,97.1717,2200.0
2018-06-04 11:05:00,103.87,103.87,103.8,103.87,900.0,97.1623,97.1623,97.0968,97.1623,900.0
2018-06-04 11:10:00,103.9,103.94,103.83,103.87,2150.0,97.1904,97.2278,97.1249,97.1623,2150.0
2018-06-04 11:15:00,103.88,104.02,103.88,103.94,4632.0,97.1717,97.3026,97.1717,97.2278,4632.0
2018-06-04 11:20:00,103.93,104.02,103.93,103.99,3434.0,97.2184,97.3026,97.2184,97.2746,3434.0
2018-06-04 11:25:00,104.01,104.2,104.01,104.19,1080.0,97.2933,97.471,97.2933,97.4616,1080.0
2018-06-04 11:30:00,104.17,104.18,104.07,104.18,1700.0,97.4429,97.4523,97.3494,97.4523,1700.0
2018-06-04 11:35:00,104.19,104.28,104.19,104.26,1792.0,97.4616,97.5458,97.4616,97.5271,1792.0
2018-06-04 11:40:00,104.27,104.27,104.24,104.25,800.0,97.5365,97.5365,97.5084,97.5178,800.0
2018-06-04 11:45:00,104.23,104.25,104.2,104.24,2808.0,97.4991,97.5178,97.471,97.5084,2808.0
2018-06-04 11:50:00,104.24,104.24,104.12,104.15,1700.0,97.5084,97.5084,97.3962,97.4242,1700.0
2018-06-04 11:55:00,104.18,104.31,104.18,104.31,1713.0,97.4523,97.5739,97.4523,97.5739,1713.0
2018-06-04 12:00:00,104.27,104.28,104.21,104.24,4150.0,97.5365,97.5458,97.4803,97.5084,4150.0
2018-06-04 12:05:00,104.27,104.42,104.27,104.42,2200.0,97.5365,97.6768,97.5365,97.6768,2200.0
2018-06-04 12:10:00,104.4,104.5,104.37,104.48,6654.0,97.6581,97.7516,97.63,97.7329,6654.0
2018-06-04 12:15:00,104.5,104.52,104.42,104.44,1891.0,97.7516,97.7703,97.6768,97.6955,1891.0
2018-06-04 12:20:00,104.51,104.52,104.47,104.47,2420.0,97.761,97.7703,97.7236,97.7236,2420.0
2018-06-04 12:25:00,104.48,104.54,104.48,104.53,1450.0,97.7329,97.789,97.7329,97.7797,1450.0
2018-06-04 12:30:00,104.51,104.52,104.48,104.52,2700.0,97.761,97.7703,97.7329,97.7703,2700.0
2018-06-04 12:35:00,104.5,104.54,104.5,104.54,1600.0,97.7516,97.789,97.7516,97.789,1600.0
2018-06-04 12:40:00,104.55,104.59,104.53,104.59,1400.0,97.7984,97.8358,97.7797,97.8358,1400.0
2018-06-04 12:45:00,104.55,104.64,104.55,104.6,4389.0,97.7984,97.8826,97.7984,97.8452,4389.0
2018-06-04 12:50:00,104.6,104.67,104.6,104.67,1544.0,97.8452,97.9106,97.8452,97.9106,1544.0
2018-06-04 12:55:00,104.66,104.68,104.62,104.68,2704.0,97.9013,97.92,97.8639,97.92,2704.0
2018-06-04 13:00:00,104.68,104.73,104.66,104.7,2200.0,97.92,97.9668,97.9013,97.9387,2200.0
2018-06-04 13:05:00,104.74,104.74,104.67,104.73,1111.0,97.9761,97.9761,97.9106,97.9668,1111.0
2018-06-04 13:10:00,104.69,104.74,104.67,104.72,1628.0,97.9293,97.9761,97.9106,97.9574,1628.0
2018-06-04 13:15:00,104.73,104.73,104.67,104.71,1000.0,97.9668,97.9668,97.9106,97.9481,1000.0
2018-06-04 13:20:00,104.68,104.71,104.67,104.67,1400.0,97.92,97.9481,97.9106,97.9106,1400.0
2018-06-04 13:25:00,104.69,104.69,104.56,104.56,4160.0,97.9293,97.9293,97.8077,97.8077,4160.0
2018-06-04 13:30:00,104.56,104.57,104.53,104.53,2300.0,97.8077,97.8171,97.7797,97.7797,2300.0
2018-06-04 13:35:00,104.54,104.6,104.53,104.59,2480.0,97.789,97.8452,97.7797,97.8358,2480.0
2018-06-04 13:40:00,104.56,104.58,104.55,104.57,2400.0,97.8077,97.8265,97.7984,97.8171,2400.0
2018-06-04 13:45:00,104.59,104.6,104.56,104.58,3102.0,97.8358,97.8452,97.8077,97.8265,3102.0
2018-06-04 13:50:00,104.57,104.59,104.56,104.59,1510.0,97.8171,97.8358,97.8077,97.8358,1510.0
2018-06-04 13:55:00,104.58,104.62,104.58,104.62,1800.0,97.8265,97.8639,97.8265,97.8639,1800.0
2018-06-04 14:00:00,104.61,104.71,104.6,104.7,4349.0,97.8545,97.9481,97.8452,97.9387,4349.0
2018-06-04 14:05:00,104.69,104.72,104.67,104.72,5872.0,97.9293,97.9574,97.9106,97.9574,5872.0
2018-06-04 14:10:00,104.71,104.8,104.71,104.78,2261.0,97.9481,98.0322,97.9481,98.0135,2261.0
2018-06-04 14:15:00,104.77,104.81,104.76,104.77,4486.0,98.0042,98.0416,97.9948,98.0042,4486.0
2018-06-04 14:20:00,104.78,104.82,104.73,104.82,2814.0,98.0135,98.051,97.9668,98.051,2814.0
2018-06-04 14:25:00,104.79,104.81,104.75,104.81,3042.0,98.0229,98.0416,97.9855,98.0416,3042.0
2018-06-04 14:30:00,104.77,104.77,104.69,104.72,4279.0,98.0042,98.0042,97.9293,97.9574,4279.0
2018-06-04 14:35:00,104.72,104.77,104.7,104.77,5200.0,97.9574,98.0042,97.9387,98.0042,5200.0
2018-06-04 14:40:00,104.77,104.86,104.77,104.82,4372.0,98.0042,98.0884,98.0042,98.051,4372.0
2018-06-04 14:45:00,104.8,104.82,104.76,104.82,3448.0,98.0322,98.051,97.9948,98.051,3448.0
2018-06-04 14:50:00,104.83,104.84,104.77,104.8,1939.0,98.0603,98.0697,98.0042,98.0322,1939.0
2018-06-04 14:55:00,104.81,104.92,104.81,104.9,4309.0,98.0416,98.1445,98.0416,98.1258,4309.0
2018-06-04 15:00:00,104.9,104.9,104.83,104.87,2216.0,98.1258,98.1258,98.0603,98.0977,2216.0
2018-06-04 15:05:00,104.86,104.9,104.85,104.9,5476.0,98.0884,98.1258,98.079,98.1258,5476.0
2018-06-04 15:10:00,104.91,104.97,104.9,104.97,4066.0,98.1351,98.1913,98.1258,98.1913,4066.0
2018-06-04 15:15:00,104.96,105.01,104.94,104.97,8866.0,98.1819,98.2287,98.1632,98.1913,8866.0
2018-06-04 15:20:00,104.94,104.94,104.81,104.81,5799.0,98.1632,98.1632,98.0416,98.0416,5799.0
2018-06-04 15:25:00,104.81,104.91,104.79,104.91,6373.0,98.0416,98.1351,98.0229,98.1351,6373.0
2018-06-04 15:30:00,104.91,105.06,104.9,105.06,6704.0,98.1351,98.2755,98.1258,98.2755,6704.0
2018-06-04 15:35:00,105.05,105.11,104.96,105.0,12479.0,98.2661,98.3222,98.1819,98.2193,12479.0
2018-06-04 15:40:00,105.01,105.04,104.99,105.02,10366.0,98.2287,98.2567,98.21,98.238,10366.0
2018-06-04 15:45:00,105.01,105.01,104.88,104.93,14388.0,98.2287,98.2287,98.1071,98.1538,14388.0
2018-06-04 15:50:00,104.93,105.05,104.93,105.01,14810.0,98.1538,98.2661,98.1538,98.2287,14810.0
2018-06-04 15:55:00,105.01,105.15,105.01,105.13,42522.0,98.2287,98.3596,98.2287,98.3409,42522.0
2018-06-05 09:30:00,104.89,105.0,104.64,104.79,16176.0,98.1164,98.2193,97.8826,98.0229,16176.0
2018-06-05 09:35:00,104.79,104.99,104.75,104.84,6383.0,98.0229,98.21,97.9855,98.0697,6383.0
2018-06-05 09:40:00,104.89,104.9,104.75,104.9,5289.0,98.1164,98.1258,97.9855,98.1258,5289.0
2018-06-05 09:45:00,104.9,105.0,104.89,104.96,3410.0,98.1258,98.2193,98.1164,98.1819,3410.0
2018-06-05 09:50:00,105.05,105.09,105.02,105.03,6102.0,98.2661,98.3035,98.238,98.2474,6102.0
2018-06-05 09:55:00,105.09,105.13,104.91,104.95,5424.0,98.3035,98.3409,98.1351,98.1726,5424.0
2018-06-05 10:00:00,105.0,105.21,104.99,105.21,5157.0,98.2193,98.4158,98.21,98.4158,5157.0
2018-06-05 10:05:00,105.22,105.28,105.0,105.08,2800.0,98.4251,98.4812,98.2193,98.2942,2800.0
2018-06-05 10:10:00,105.07,105.17,104.99,104.99,2238.0,98.2848,98.3784,98.21,98.21,2238.0
2018-06-05 10:15:00,104.99,105.03,104.92,105.03,994.0,98.21,98.2474,98.1445,98.2474,994.0
2018-06-05 10:20:00,104.99,105.13,104.95,105.08,5400.0,98.21,98.3409,98.1726,98.2942,5400.0
2018-06-05 10:25:00,105.06,105.15,105.06,105.15,1590.0,98.2755,98.3596,98.2755,98.3596,1590.0
2018-06-05 10:30:00,105.18,105.27,105.14,105.15,5957.0,98.3877,98.4719,98.3503,98.3596,5957.0
2018-06-05 10:35:00,105.04,105.08,104.93,105.01,2415.0,98.2567,98.2942,98.1538,98.2287,2415.0
2018-06-05 10:40:00,105.01,105.05,104.94,105.01,1400.0,98.2287,98.2661,98.1632,98.2287,1400.0
2018-06-05 10:45:00,105.03,105.05,104.93,104.95,2302.0,98.2474,98.2661,98.1538,98.1726,2302.0
2018-06-05 10:50:00,104.93,105.15,104.93,105.08,3895.0,98.1538,98.3596,98.1538,98.2942,3895.0
2018-06-05 10:55:00,105.1,105.25,105.08,105.2,3923.0,98.3129,98.4532,98.2942,98.4064,3923.0
2018-06-05 11:00:00,105.21,105.25,105.19,105.24,1910.0,98.4158,98.4532,98.3971,98.4438,1910.0
2018-06-05 11:05:00,105.2,105.23,105.02,105.09,3363.0,98.4064,98.4345,98.238,98.3035,3363.0
2018-06-05 11:10:00,105.08,105.17,105.08,105.17,800.0,98.2942,98.3784,98.2942,98.3784,800.0
2018-06-05 11:15:00,105.17,105.23,105.13,105.14,1410.0,98.3784,98.4345,98.3409,98.3503,1410.0
2018-06-05 11:20:00,105.14,105.16,105.11,105.11,652.0,98.3503,98.369,98.3222,98.3222,652.0
2018-06-05 11:25:00,105.1,105.2,105.09,105.12,3316.0,98.3129,98.4064,98.3035,98.3316,3316.0
2018-06-05 11:30:00,105.05,105.06,104.94,104.98,3587.0,98.2661,98.2755,98.1632,98.2006,3587.0
2018-06-05 11:35:00,104.97,105.1,104.95,105.0,5472.0,98.1913,98.3129,98.1726,98.2193,5472.0
2018-06-05 11:40:00,104.98,104.98,104.87,104.88,3757.0,98.2006,98.2006,98.0977,98.1071,3757.0
2018-06-05 11:45:00,104.87,104.94,104.83,104.9,3426.0,98.0977,98.1632,98.0603,98.1258,3426.0
2018-06-05 11:50:00,104.93,105.01,104.92,104.98,2802.0,98.1538,98.2287,98.1445,98.2006,2802.0
2018-06-05 11:55:00,104.97,105.02,104.97,105.0,2577.0,98.1913,98.238,98.1913,98.2193,2577.0
2018-06-05 12:00:00,104.98,105.01,104.91,104.91,2411.0,98.2006,98.2287,98.1351,98.1351,2411.0
2018-06-05 12:05:00,104.9,104.99,104.86,104.99,3300.0,98.1258,98.21,98.0884,98.21,3300.0
2018-06-05 12:10:00,105.02,105.1,105.02,105.09,2700.0,98.238,98.3129,98.238,98.3035,2700.0
2018-06-05 12:15:00,105.06,105.06,104.99,104.99,1900.0,98.2755,98.2755,98.21,98.21,1900.0
2018-06-05 12:20:00,104.98,104.99,104.88,104.88,1087.0,98.2006,98.21,98.1071,98.1071,1087.0
2018-06-05 12:25:00,104.89,104.97,104.89,104.94,900.0,98.1164,98.1913,98.1164,98.1632,900.0
2018-06-05 12:30:00,104.94,104.99,104.94,104.99,2325.0,98.1632,98.21,98.1632,98.21,2325.0
2018-06-05 12:35:00,104.96,105.05,104.96,105.05,400.0,98.1819,98.2661,98.1819,98.2661,400.0
2018-06-05 12:40:00,105.03,105.13,105.02,105.13,2100.0,98.2474,98.3409,98.238,98.3409,2100.0
2018-06-05 12:45:00,105.12,105.12,105.04,105.04,2300.0,98.3316,98.3316,98.2567,98.2567,2300.0
2018-06-05 12:50:00,105.08,105.09,105.07,105.07,800.0,98.2942,98.3035,98.2848,98.2848,800.0
2018-06-05 12:55:00,105.09,105.09,105.03,105.03,1600.0,98.3035,98.3035,98.2474,98.2474,1600.0
2018-06-05 13:00:00,105.03,105.09,105.03,105.09,1900.0,98.2474,98.3035,98.2474,98.3035,1900.0
2018-06-05 13:05:00,105.06,105.12,105.06,105.12,1700.0,98.2755,98.3316,98.2755,98.3316,1700.0
2018-06-05 13:10:00,105.13,105.17,105.13,105.17,2545.0,98.3409,98.3784,98.3409,98.3784,2545.0
2018-06-05 13:15:00,105.19,105.21,105.19,105.2,500.0,98.3971,98.4158,98.3971,98.4064,500.0
2018-06-05 13:20:00,105.19,105.2,105.18,105.2,1401.0,98.3971,98.4064,98.3877,98.4064,1401.0
2018-06-05 13:25:00,105.18,105.21,105.14,105.21,3245.0,98.3877,98.4158,98.3503,98.4158,3245.0
2018-06-05 13:30:00,105.18,105.22,105.18,105.2,1623.0,98.3877,98.4251,98.3877,98.4064,1623.0
2018-06-05 13:35:00,105.22,105.34,105.22,105.32,2530.0,98.4251,98.5374,98.4251,98.5187,2530.0
2018-06-05 13:40:00,105.32,105.36,105.29,105.33,2700.0,98.5187,98.5561,98.4906,98.528,2700.0
2018-06-05 13:45:00,105.33,105.4,105.33,105.4,3902.0,98.528,98.5935,98.528,98.5935,3902.0
2018-06-05 13:50:00,105.39,105.41,105.36,105.36,600.0,98.5841,98.6029,98.5561,98.5561,600.0
2018-06-05 13:55:00,105.39,105.41,105.34,105.34,2568.0,98.5841,98.6029,98.5374,98.5374,2568.0
2018-06-05 14:00:00,105.36,105.36,105.29,105.33,5400.0,98.5561,98.5561,98.4906,98.528,5400.0
2018-06-05 14:05:00,105.32,105.34,105.31,105.34,1391.0,98.5187,98.5374,98.5093,98.5374,1391.0
2018-06-05 14:10:00,105.36,105.57,105.36,105.5,3790.0,98.5561,98.7525,98.5561,98.687,3790.0
2018-06-05 14:15:00,105.54,105.57,105.52,105.57,2985.0,98.7245,98.7525,98.7057,98.7525,2985.0
2018-06-05 14:20:00,105.53,105.54,105.51,105.54,2370.0,98.7151,98.7245,98.6964,98.7245,2370.0
2018-06-05 14:25:00,105.54,105.55,105.51,105.55,2550.0,98.7245,98.7338,98.6964,98.7338,2550.0
2018-06-05 14:30:00,105.58,105.77,105.58,105.77,8006.0,98.7619,98.9396,98.7619,98.9396,8006.0
2018-06-05 14:35:00,105.79,105.79,105.71,105.71,3400.0,98.9583,98.9583,98.8835,98.8835,3400.0
2018-06-05 14:40:00,105.74,105.74,105.7,105.74,2677.0,98.9115,98.9115,98.8741,98.9115,2677.0
2018-06-05 14:45:00,105.75,105.93,105.73,105.86,20837.0,98.9209,99.0893,98.9022,99.0238,20837.0
2018-06-05 14:50:00,105.84,105.84,105.59,105.66,14204.0,99.0051,99.0051,98.7712,98.8367,14204.0
2018-06-05 14:55:00,105.68,105.7,105.65,105.66,3959.0,98.8554,98.8741,98.8274,98.8367,3959.0
2018-06-05 15:00:00,105.65,105.79,105.65,105.73,10393.0,98.8274,98.9583,98.8274,98.9022,10393.0
2018-06-05 15:05:00,105.71,105.77,105.67,105.67,7234.0,98.8835,98.9396,98.8461,98.8461,7234.0
2018-06-05 15:10:00,105.67,105.68,105.49,105.5,8999.0,98.8461,98.8554,98.6777,98.687,8999.0
2018-06-05 15:15:00,105.52,105.52,105.48,105.52,2782.0,98.7057,98.7057,98.6683,98.7057,2782.0
2018-06-05 15:20:00,105.52,105.59,105.51,105.51,12803.0,98.7057,98.7712,98.6964,98.6964,12803.0
2018-06-05 15:25:00,105.49,105.55,105.49,105.55,5939.0,98.6777,98.7338,98.6777,98.7338,5939.0
2018-06-05 15:30:00,105.55,105.68,105.53,105.68,5045.0,98.7338,98.8554,98.7151,98.8554,5045.0
2018-06-05 15:35:00,105.67,105.7,105.63,105.68,16180.0,98.8461,98.8741,98.8086,98.8554,16180.0
2018-06-05 15:40:00,105.67,105.67,105.59,105.61,9641.0,98.8461,98.8461,98.7712,98.7899,9641.0
2018-06-05 15:45:00,105.61,105.65,105.57,105.61,9035.0,98.7899,98.8274,98.7525,98.7899,9035.0
2018-06-05 15:50:00,105.61,105.62,105.54,105.57,9309.0,98.7899,98.7993,98.7245,98.7525,9309.0
2018-06-05 15:55:00,105.57,105.59,105.5,105.55,40517.0,98.7525,98.7712,98.687,98.7338,40517.0
2018-06-06 09:30:00,105.8,105.99,105.69,105.97,13173.0,98.9677,99.1454,98.8648,99.1267,13173.0
2018-06-06 09:35:00,105.94,105.94,105.69,105.76,1400.0,99.0986,99.0986,98.8648,98.9302,1400.0
2018-06-06 09:40:00,105.89,105.99,105.89,105.98,1241.0,99.0519,99.1454,99.0519,99.136,1241.0
2018-06-06 09:45:00,105.95,105.98,105.49,105.49,4079.0,99.108,99.136,98.6777,98.6777,4079.0
2018-06-06 09:50:00,105.47,105.52,105.44,105.52,400.0,98.659,98.7057,98.6309,98.7057,400.0
2018-06-06 09:55:00,105.6,105.66,105.51,105.62,2901.0,98.7806,98.8367,98.6964,98.7993,2901.0
2018-06-06 10:00:00,105.68,105.68,105.58,105.58,800.0,98.8554,98.8554,98.7619,98.7619,800.0
2018-06-06 10:05:00,105.69,105.69,105.64,105.64,450.0,98.8648,98.8648,98.818,98.818,450.0
2018-06-06 10:10:00,105.69,105.77,105.69,105.71,2600.0,98.8648,98.9396,98.8648,98.8835,2600.0
2018-06-06 10:15:00,105.72,105.72,105.58,105.64,2052.0,98.8928,98.8928,98.7619,98.818,2052.0
2018-06-06 10:20:00,105.66,105.78,105.66,105.78,1200.0,98.8367,98.949,98.8367,98.949,1200.0
2018-06-06 10:25:00,105.78,105.85,105.78,105.79,1625.0,98.949,99.0144,98.949,98.9583,1625.0
2018-06-06 10:30:00,105.74,105.74,105.63,105.63,1999.0,98.9115,98.9115,98.8086,98.8086,1999.0
2018-06-06 10:35:00,105.69,105.69,105.66,105.66,224.0,98.8648,98.8648,98.8367,98.8367,224.0
2018-06-06 10:40:00,105.69,105.72,105.62,105.69,800.0,98.8648,98.8928,98.7993,98.8648,800.0
2018-06-06 10:45:00,105.65,105.67,105.58,105.63,1306.0,98.8274,98.8461,98.7619,98.8086,1306.0
2018-06-06 10:50:00,105.63,105.68,105.63,105.68,1700.0,98.8086,98.8554,98.8086,98.8554,1700.0
2018-06-06 10:55:00,105.65,105.78,105.65,105.73,2100.0,98.8274,98.949,98.8274,98.9022,2100.0
2018-06-06 11:00:00,105.81,105.81,105.7,105.72,1600.0,98.977,98.977,98.8741,98.8928,1600.0
2018-06-06 11:05:00,105.74,105.75,105.73,105.75,1100.0,98.9115,98.9209,98.9022,98.9209,1100.0
2018-06-06 11:10:00,105.75,105.81,105.7,105.81,3049.0,98.9209,98.977,98.8741,98.977,3049.0
2018-06-06 11:15:00,105.79,105.86,105.76,105.86,2300.0,98.9583,99.0238,98.9302,99.0238,2300.0
2018-06-06 11:20:00,105.84,105.88,105.83,105.83,600.0,99.0051,99.0425,98.9957,98.9957,600.0
2018-06-06 11:25:00,105.83,105.87,105.82,105.87,2000.0,98.9957,99.0331,98.9864,99.0331,2000.0
2018-06-06 11:30:00,105.89,105.89,105.86,105.89,614.0,99.0519,99.0519,99.0238,99.0519,614.0
2018-06-06 11:35:00,105.91,105.92,105.84,105.84,1555.0,99.0706,99.0799,99.0051,99.0051,1555.0
2018-06-06 11:40:00,105.8,105.81,105.76,105.76,1382.0,98.9677,98.977,98.9302,98.9302,1382.0
2018-06-06 11:45:00,105.78,105.83,105.73,105.83,8106.0,98.949,98.9957,98.9022,98.9957,8106.0
2018-06-06 11:50:00,105.81,105.82,105.8,105.82,943.0,98.977,98.9864,98.9677,98.9864,943.0
2018-06-06 11:55:00,105.78,105.92,105.78,105.92,2163.0,98.949,99.0799,98.949,99.0799,2163.0
2018-06-06 12:00:00,105.9,105.9,105.69,105.76,6599.0,99.0612,99.0612,98.8648,98.9302,6599.0
2018-06-06 12:05:00,105.7,105.73,105.7,105.73,951.0,98.8741,98.9022,98.8741,98.9022,951.0
2018-06-06 12:10:00,105.71,105.71,105.7,105.7,800.0,98.8835,98.8835,98.8741,98.8741,800.0
2018-06-06 12:15:00,105.7,105.74,105.7,105.72,2413.0,98.8741,98.9115,98.8741,98.8928,2413.0
2018-06-06 12:20:00,105.7,105.71,105.65,105.7,1566.0,98.8741,98.8835,98.8274,98.8741,1566.0
2018-06-06 12:25:00,105.67,105.68,105.65,105.66,2800.0,98.8461,98.8554,98.8274,98.8367,2800.0
2018-06-06 12:30:00,105.69,105.69,105.67,105.69,1900.0,98.8648,98.8648,98.8461,98.8648,1900.0
2018-06-06 12:35:00,105.65,105.67,105.64,105.65,1724.0,98.8274,98.8461,98.818,98.8274,1724.0
2018-06-06 12:40:00,105.66,105.7,105.65,105.68,2599.0,98.8367,98.8741,98.8274,98.8554,2599.0
2018-06-06 12:45:00,105.69,105.69,105.67,105.67,1400.0,98.8648,98.8648,98.8461,98.8461,1400.0
2018-06-06 12:50:00,105.69,105.72,105.69,105.72,1341.0,98.8648,98.8928,98.8648,98.8928,1341.0
2018-06-06 12:55:00,105.76,105.76,105.76,105.76,500.0,98.9302,98.9302,98.9302,98.9302,500.0
2018-06-06 13:00:00,105.79,105.79,105.79,105.79,200.0,98.9583,98.9583,98.9583,98.9583,200.0
2018-06-06 13:05:00,105.82,105.82,105.81,105.81,600.0,98.9864,98.9864,98.977,98.977,600.0
2018-06-06 13:10:00,105.8,105.8,105.75,105.79,1581.0,98.9677,98.9677,98.9209,98.9583,1581.0
2018-06-06 13:15:00,105.76,105.78,105.75,105.75,2000.0,98.9302,98.949,98.9209,98.9209,2000.0
2018-06-06 13:20:00,105.75,105.77,105.69,105.77,3090.0,98.9209,98.9396,98.8648,98.9396,3090.0
2018-06-06 13:25:00,105.86,105.87,105.83,105.84,1000.0,99.0238,99.0331,98.9957,99.0051,1000.0
2018-06-06 13:30:00,105.86,105.86,105.82,105.82,1400.0,99.0238,99.0238,98.9864,98.9864,1400.0
2018-06-06 13:35:00,105.85,105.88,105.85,105.88,2300.0,99.0144,99.0425,99.0144,99.0425,2300.0
2018-06-06 13:40:00,105.9,105.97,105.9,105.97,400.0,99.0612,99.1267,99.0612,99.1267,400.0
2018-06-06 13:45:00,105.97,105.97,105.96,105.96,300.0,99.1267,99.1267,99.1173,99.1173,300.0
2018-06-06 13:50:00,105.97,105.97,105.93,105.93,2710.0,99.1267,99.1267,99.0893,99.0893,2710.0
2018-06-06 13:55:00,105.93,105.99,105.93,105.99,1900.0,99.0893,99.1454,99.0893,99.1454,1900.0
2018-06-06 14:00:00,106.0,106.03,105.98,105.98,2539.0,99.1548,99.1828,99.136,99.136,2539.0
2018-06-06 14:05:00,106.0,106.04,106.0,106.04,1211.0,99.1548,99.1922,99.1548,99.1922,1211.0
2018-06-06 14:10:00,106.02,106.04,106.01,106.04,871.0,99.1735,99.1922,99.1641,99.1922,871.0
2018-06-06 14:15:00,106.04,106.11,106.04,106.06,2964.0,99.1922,99.2576,99.1922,99.2109,2964.0
2018-06-06 14:20:00,106.09,106.12,106.07,106.12,1300.0,99.2389,99.267,99.2202,99.267,1300.0
2018-06-06 14:25:00,106.13,106.13,106.12,106.13,400.0,99.2764,99.2764,99.267,99.2764,400.0
2018-06-06 14:30:00,106.11,106.11,106.07,106.11,1700.0,99.2576,99.2576,99.2202,99.2576,1700.0
2018-06-06 14:35:00,106.13,106.28,106.13,106.27,1885.0,99.2764,99.4167,99.2764,99.4073,1885.0
2018-06-06 14:40:00,106.28,106.3,106.19,106.25,5494.0,99.4167,99.4354,99.3325,99.3886,5494.0
2018-06-06 14:45:00,106.24,106.27,106.23,106.27,2799.0,99.3793,99.4073,99.3699,99.4073,2799.0
2018-06-06 14:50:00,106.28,106.32,106.27,106.32,6256.0,99.4167,99.4541,99.4073,99.4541,6256.0
2018-06-06 14:55:00,106.33,106.47,106.33,106.38,3767.0,99.4634,99.5944,99.4634,99.5102,3767.0
2018-06-06 15:00:00,106.37,106.37,106.27,106.27,2900.0,99.5009,99.5009,99.4073,99.4073,2900.0
2018-06-06 15:05:00,106.28,106.32,106.27,106.28,2600.0,99.4167,99.4541,99.4073,99.4167,2600.0
2018-06-06 15:10:00,106.28,106.32,106.28,106.32,2626.0,99.4167,99.4541,99.4167,99.4541,2626.0
2018-06-06 15:15:00,106.32,106.4,106.32,106.35,5195.0,99.4541,99.5289,99.4541,99.4821,5195.0
2018-06-06 15:20:00,106.32,106.32,106.28,106.29,1700.0,99.4541,99.4541,99.4167,99.426,1700.0
2018-06-06 15:25:00,106.29,106.33,106.28,106.32,5105.0,99.426,99.4634,99.4167,99.4541,5105.0
2018-06-06 15:30:00,106.33,106.39,106.33,106.38,5657.0,99.4634,99.5196,99.4634,99.5102,5657.0
2018-06-06 15:35:00,106.37,106.37,106.28,106.32,8825.0,99.5009,99.5009,99.4167,99.4541,8825.0
2018-06-06 15:40:00,106.3,106.42,106.3,106.35,9993.0,99.4354,99.5476,99.4354,99.4821,9993.0
2018-06-06 15:45:00,106.37,106.43,106.33,106.43,9841.0,99.5009,99.557,99.4634,99.557,9841.0
2018-06-06 15:50:00,106.43,106.55,106.43,106.49,19106.0,99.557,99.6692,99.557,99.6131,19106.0
2018-06-06 15:55:00,106.5,106.67,106.46,106.65,44743.0,99.6225,99.7815,99.585,99.7628,44743.0
2018-06-07 09:30:00,106.87,106.97,106.5,106.5,8095.0,99.9686,100.0621,99.6225,99.6225,8095.0
2018-06-07 09:35:00,106.63,106.75,106.47,106.57,4450.0,99.7441,99.8563,99.5944,99.6879,4450.0
2018-06-07 09:40:00,106.56,106.87,106.55,106.87,2571.0,99.6786,99.9686,99.6692,99.9686,2571.0
2018-06-07 09:45:00,106.91,106.93,106.62,106.67,2200.0,100.006,100.0247,99.7347,99.7815,2200.0
2018-06-07 09:50:00,106.61,106.61,106.51,106.51,4109.0,99.7254,99.7254,99.6318,99.6318,4109.0
2018-06-07 09:55:00,106.51,106.62,106.42,106.42,6380.0,99.6318,99.7347,99.5476,99.5476,6380.0
2018-06-07 10:00:00,106.37,106.59,106.37,106.47,8600.0,99.5009,99.7067,99.5009,99.5944,8600.0
2018-06-07 10:05:00,106.56,106.64,106.41,106.41,3531.0,99.6786,99.7534,99.5383,99.5383,3531.0
2018-06-07 10:10:00,106.46,106.46,106.22,106.23,3484.0,99.585,99.585,99.3605,99.3699,3484.0
2018-06-07 10:15:00,106.21,106.28,106.21,106.28,2850.0,99.3512,99.4167,99.3512,99.4167,2850.0
2018-06-07 10:20:00,106.21,106.21,106.06,106.09,7370.0,99.3512,99.3512,99.2109,99.2389,7370.0
2018-06-07 10:25:00,106.16,106.22,106.1,106.1,2700.0,99.3044,99.3605,99.2483,99.2483,2700.0
2018-06-07 10:30:00,105.96,105.97,105.85,105.85,1025.0,99.1173,99.1267,99.0144,99.0144,1025.0
2018-06-07 10:35:00,105.85,105.85,105.68,105.7,3873.0,99.0144,99.0144,98.8554,98.8741,3873.0
2018-06-07 10:40:00,105.69,105.7,105.54,105.54,1442.0,98.8648,98.8741,98.7245,98.7245,1442.0
2018-06-07 10:45:00,105.61,105.61,105.45,105.55,4227.0,98.7899,98.7899,98.6403,98.7338,4227.0
2018-06-07 10:50:00,105.56,105.76,105.56,105.72,2859.0,98.7432,98.9302,98.7432,98.8928,2859.0
2018-06-07 10:55:00,105.77,106.01,105.76,106.01,6649.0,98.9396,99.1641,98.9302,99.1641,6649.0
2018-06-07 11:00:00,106.01,106.1,105.73,105.75,7713.0,99.1641,99.2483,98.9022,98.9209,7713.0
2018-06-07 11:05:00,105.72,105.72,105.49,105.56,4068.0,98.8928,98.8928,98.6777,98.7432,4068.0
2018-06-07 11:10:00,105.62,105.97,105.62,105.86,1962.0,98.7993,99.1267,98.7993,99.0238,1962.0
2018-06-07 11:15:00,105.81,105.81,105.68,105.78,1800.0,98.977,98.977,98.8554,98.949,1800.0
2018-06-07 11:20:00,105.79,105.83,105.76,105.8,1837.0,98.9583,98.9957,98.9302,98.9677,1837.0
2018-06-07 11:25:00,105.79,105.79,105.67,105.71,1704.0,98.9583,98.9583,98.8461,98.8835,1704.0
2018-06-07 11:30:00,105.76,105.79,105.69,105.75,1399.0,98.9302,98.9583,98.8648,98.9209,1399.0
2018-06-07 11:35:00,105.73,105.74,105.67,105.73,2448.0,98.9022,98.9115,98.8461,98.9022,2448.0
2018-06-07 11:40:00,105.82,105.84,105.7,105.7,3603.0,98.9864,99.0051,98.8741,98.8741,3603.0
2018-06-07 11:45:00,105.72,105.73,105.56,105.56,2227.0,98.8928,98.9022,98.7432,98.7432,2227.0
2018-06-07 11:50:00,105.56,105.57,105.53,105.57,1618.0,98.7432,98.7525,98.7151,98.7525,1618.0
2018-06-07 11:55:00,105.59,105.83,105.58,105.82,1916.0,98.7712,98.9957,98.7619,98.9864,1916.0
2018-06-07 12:00:00,105.81,105.85,105.8,105.81,2473.0,98.977,99.0144,98.9677,98.977,2473.0
2018-06-07 12:05:00,105.89,105.89,105.79,105.79,1100.0,99.0519,99.0519,98.9583,98.9583,1100.0
2018-06-07 12:10:00,105.78,105.8,105.74,105.76,6101.0,98.949,98.9677,98.9115,98.9302,6101.0
2018-06-07 12:15:00,105.77,105.78,105.68,105.7,2600.0,98.9396,98.949,98.8554,98.8741,2600.0
2018-06-07 12:20:00,105.68,105.88,105.64,105.87,1445.0,98.8554,99.0425,98.818,99.0331,1445.0
2018-06-07 12:25:00,105.96,105.96,105.89,105.89,800.0,99.1173,99.1173,99.0519,99.0519,800.0
2018-06-07 12:30:00,105.88,105.88,105.75,105.81,1700.0,99.0425,99.0425,98.9209,98.977,1700.0
2018-06-07 12:35:00,105.78,105.78,105.72,105.73,2431.0,98.949,98.949,98.8928,98.9022,2431.0
2018-06-07 12:40:00,105.75,105.78,105.71,105.75,3247.0,98.9209,98.949,98.8835,98.9209,3247.0
2018-06-07 12:45:00,105.78,105.78,105.6,105.65,1700.0,98.949,98.949,98.7806,98.8274,1700.0
2018-06-07 12:50:00,105.64,105.7,105.64,105.7,1419.0,98.818,98.8741,98.818,98.8741,1419.0
2018-06-07 12:55:00,105.64,105.67,105.6,105.64,1253.0,98.818,98.8461,98.7806,98.818,1253.0
2018-06-07 13:00:00,105.66,105.68,105.66,105.68,202.0,98.8367,98.8554,98.8367,98.8554,202.0
2018-06-07 13:05:00,105.67,105.68,105.56,105.57,1677.0,98.8461,98.8554,98.7432,98.7525,1677.0
2018-06-07 13:10:00,105.55,105.58,105.52,105.55,1600.0,98.7338,98.7619,98.7057,98.7338,1600.0
2018-06-07 13:15:00,105.55,105.57,105.4,105.41,8369.0,98.7338,98.7525,98.5935,98.6029,8369.0
2018-06-07 13:20:00,105.48,105.54,105.48,105.54,1000.0,98.6683,98.7245,98.6683,98.7245,1000.0
2018-06-07 13:25:00,105.48,105.48,105.43,105.44,1701.0,98.6683,98.6683,98.6216,98.6309,1701.0
2018-06-07 13:30:00,105.44,105.46,105.35,105.43,3101.0,98.6309,98.6496,98.5467,98.6216,3101.0
2018-06-07 13:35:00,105.45,105.45,105.2,105.21,1710.0,98.6403,98.6403,98.4064,98.4158,1710.0
2018-06-07 13:40:00,105.23,105.36,105.22,105.34,1500.0,98.4345,98.5561,98.4251,98.5374,1500.0
2018-06-07 13:45:00,105.32,105.45,105.31,105.45,3300.0,98.5187,98.6403,98.5093,98.6403,3300.0
2018-06-07 13:50:00,105.44,105.44,105.32,105.36,2998.0,98.6309,98.6309,98.5187,98.5561,2998.0
2018-06-07 13:55:00,105.33,105.41,105.32,105.32,1611.0,98.528,98.6029,98.5187,98.5187,1611.0
2018-06-07 14:00:00,105.34,105.37,105.26,105.37,2290.0,98.5374,98.5654,98.4625,98.5654,2290.0
2018-06-07 14:05:00,105.42,105.48,105.4,105.44,1800.0,98.6122,98.6683,98.5935,98.6309,1800.0
2018-06-07 14:10:00,105.47,105.6,105.47,105.6,2910.0,98.659,98.7806,98.659,98.7806,2910.0
2018-06-07 14:15:00,105.62,105.75,105.6,105.75,3008.0,98.7993,98.9209,98.7806,98.9209,3008.0
2018-06-07 14:20:00,105.73,105.73,105.69,105.73,1707.0,98.9022,98.9022,98.8648,98.9022,1707.0
2018-06-07 14:25:00,105.7,105.74,105.67,105.73,1800.0,98.8741,98.9115,98.8461,98.9022,1800.0
2018-06-07 14:30:00,105.7,105.79,105.68,105.79,1500.0,98.8741,98.9583,98.8554,98.9583,1500.0
2018-06-07 14:35:00,105.76,105.83,105.7,105.7,1500.0,98.9302,98.9957,98.8741,98.8741,1500.0
2018-06-07 14:40:00,105.69,105.82,105.65,105.78,2350.0,98.8648,98.9864,98.8274,98.949,2350.0
2018-06-07 14:45:00,105.74,105.83,105.72,105.83,1538.0,98.9115,98.9957,98.8928,98.9957,1538.0
2018-06-07 14:50:00,105.81,105.85,105.8,105.82,1601.0,98.977,99.0144,98.9677,98.9864,1601.0
2018-06-07 14:55:00,105.81,105.84,105.77,105.84,8385.0,98.977,99.0051,98.9396,99.0051,8385.0
2018-06-07 15:00:00,105.86,105.87,105.78,105.84,2410.0,99.0238,99.0331,98.949,99.0051,2410.0
2018-06-07 15:05:00,105.86,105.89,105.76,105.76,2200.0,99.0238,99.0519,98.9302,98.9302,2200.0
2018-06-07 15:10:00,105.77,105.81,105.75,105.81,1534.0,98.9396,98.977,98.9209,98.977,1534.0
2018-06-07 15:15:00,105.81,105.99,105.81,105.97,4617.0,98.977,99.1454,98.977,99.1267,4617.0
2018-06-07 15:20:00,106.01,106.04,105.97,106.0,4439.0,99.1641,99.1922,99.1267,99.1548,4439.0
2018-06-07 15:25:00,106.0,106.0,105.9,105.91,2601.0,99.1548,99.1548,99.0612,99.0706,2601.0
2018-06-07 15:30:00,105.88,105.89,105.85,105.86,2400.0,99.0425,99.0519,99.0144,99.0238,2400.0
2018-06-07 15:35:00,105.85,105.96,105.85,105.9,5905.0,99.0144,99.1173,99.0144,99.0612,5905.0
2018-06-07 15:40:00,105.9,105.93,105.88,105.89,6432.0,99.0612,99.0893,99.0425,99.0519,6432.0
2018-06-07 15:45:00,105.88,105.88,105.78,105.78,9222.0,99.0425,99.0425,98.949,98.949,9222.0
2018-06-07 15:50:00,105.79,105.93,105.78,105.92,8160.0,98.9583,99.0893,98.949,99.0799,8160.0
2018-06-07 15:55:00,105.92,105.95,105.8,105.9,18472.0,99.0799,99.108,98.9677,99.0612,18472.0
2018-06-08 09:30:00,105.7,106.16,105.58,106.11,6560.0,98.8741,99.3044,98.7619,99.2576,6560.0
2018-06-08 09:35:00,106.23,106.37,106.03,106.12,3899.0,99.3699,99.5009,99.1828,99.267,3899.0
2018-06-08 09:40:00,106.12,106.18,106.1,106.1,4035.0,99.267,99.3231,99.2483,99.2483,4035.0
2018-06-08 09:45:00,106.16,106.23,106.02,106.03,3199.0,99.3044,99.3699,99.1735,99.1828,3199.0
2018-06-08 09:50:00,105.97,105.97,105.7,105.86,3500.0,99.1267,99.1267,98.8741,99.0238,3500.0
2018-06-08 09:55:00,105.91,105.91,105.91,105.91,200.0,99.0706,99.0706,99.0706,99.0706,200.0
2018-06-08 10:00:00,105.99,106.16,105.92,106.1,1668.0,99.1454,99.3044,99.0799,99.2483,1668.0
2018-06-08 10:05:00,106.07,106.09,106.01,106.09,500.0,99.2202,99.2389,99.1641,99.2389,500.0
2018-06-08 10:10:00,106.07,106.16,106.07,106.08,1949.0,99.2202,99.3044,99.2202,99.2296,1949.0
2018-06-08 10:15:00,106.11,106.15,106.04,106.14,1835.0,99.2576,99.2951,99.1922,99.2857,1835.0
2018-06-08 10:20:00,106.13,106.13,106.1,106.1,800.0,99.2764,99.2764,99.2483,99.2483,800.0
2018-06-08 10:25:00,106.05,106.12,105.98,105.98,2800.0,99.2015,99.267,99.136,99.136,2800.0
2018-06-08 10:30:00,105.9,105.93,105.77,105.77,1600.0,99.0612,99.0893,98.9396,98.9396,1600.0
2018-06-08 10:35:00,105.81,105.9,105.79,105.8,1400.0,98.977,99.0612,98.9583,98.9677,1400.0
2018-06-08 10:40:00,105.72,105.77,105.72,105.77,300.0,98.8928,98.9396,98.8928,98.9396,300.0
2018-06-08 10:45:00,105.85,105.9,105.85,105.9,1343.0,99.0144,99.0612,99.0144,99.0612,1343.0
2018-06-08 10:50:00,105.94,105.99,105.92,105.99,1700.0,99.0986,99.1454,99.0799,99.1454,1700.0
2018-06-08 10:55:00,106.03,106.04,105.98,106.02,1506.0,99.1828,99.1922,99.136,99.1735,1506.0
2018-06-08 11:00:00,106.01,106.06,105.96,106.06,2130.0,99.1641,99.2109,99.1173,99.2109,2130.0
2018-06-08 11:05:00,106.12,106.14,106.12,106.14,300.0,99.267,99.2857,99.267,99.2857,300.0
2018-06-08 11:10:00,106.15,106.17,106.1,106.14,2214.0,99.2951,99.3138,99.2483,99.2857,2214.0
2018-06-08 11:15:00,106.17,106.22,106.17,106.19,400.0,99.3138,99.3605,99.3138,99.3325,400.0
2018-06-08 11:20:00,106.15,106.15,106.02,106.02,2613.0,99.2951,99.2951,99.1735,99.1735,2613.0
2018-06-08 11:25:00,105.98,106.1,105.98,106.07,1600.0,99.136,99.2483,99.136,99.2202,1600.0
2018-06-08 11:30:00,106.07,106.07,105.97,106.01,2450.0,99.2202,99.2202,99.1267,99.1641,2450.0
2018-06-08 11:35:00,105.98,106.05,105.97,106.05,600.0,99.136,99.2015,99.1267,99.2015,600.0
2018-06-08 11:40:00,106.09,106.13,106.07,106.13,1375.0,99.2389,99.2764,99.2202,99.2764,1375.0
2018-06-08 11:45:00,106.15,106.17,106.07,106.16,1200.0,99.2951,99.3138,99.2202,99.3044,1200.0
2018-06-08 11:50:00,106.15,106.2,106.11,106.2,1320.0,99.2951,99.3418,99.2576,99.3418,1320.0
2018-06-08 11:55:00,106.19,106.23,106.18,106.21,1324.0,99.3325,99.3699,99.3231,99.3512,1324.0
2018-06-08 12:00:00,106.26,106.3,106.26,106.3,970.0,99.398,99.4354,99.398,99.4354,970.0
2018-06-08 12:05:00,106.35,106.37,106.34,106.37,903.0,99.4821,99.5009,99.4728,99.5009,903.0
2018-06-08 12:10:00,106.39,106.42,106.38,106.42,1500.0,99.5196,99.5476,99.5102,99.5476,1500.0
2018-06-08 12:15:00,106.39,106.49,106.39,106.47,2900.0,99.5196,99.6131,99.5196,99.5944,2900.0
2018-06-08 12:20:00,106.44,106.44,106.43,106.43,600.0,99.5663,99.5663,99.557,99.557,600.0
2018-06-08 12:25:00,106.48,106.57,106.45,106.57,1650.0,99.6038,99.6879,99.5757,99.6879,1650.0
2018-06-08 12:30:00,106.59,106.64,106.55,106.64,1805.0,99.7067,99.7534,99.6692,99.7534,1805.0
2018-06-08 12:35:00,106.63,106.63,106.58,106.58,1400.0,99.7441,99.7441,99.6973,99.6973,1400.0
2018-06-08 12:40:00,106.58,106.59,106.57,106.58,500.0,99.6973,99.7067,99.6879,99.6973,500.0
2018-06-08 12:45:00,106.58,106.58,106.54,106.58,1300.0,99.6973,99.6973,99.6599,99.6973,1300.0
2018-06-08 12:50:00,106.57,106.68,106.55,106.68,2170.0,99.6879,99.7908,99.6692,99.7908,2170.0
2018-06-08 12:55:00,106.66,106.66,106.57,106.61,1100.0,99.7721,99.7721,99.6879,99.7254,1100.0
2018-06-08 13:00:00,106.64,106.64,106.62,106.62,610.0,99.7534,99.7534,99.7347,99.7347,610.0
2018-06-08 13:05:00,106.58,106.6,106.52,106.52,1497.0,99.6973,99.716,99.6412,99.6412,1497.0
2018-06-08 13:10:00,106.54,106.54,106.49,106.5,2182.0,99.6599,99.6599,99.6131,99.6225,2182.0
2018-06-08 13:15:00,106.51,106.51,106.43,106.43,1900.0,99.6318,99.6318,99.557,99.557,1900.0
2018-06-08 13:20:00,106.43,106.44,106.37,106.37,2266.0,99.557,99.5663,99.5009,99.5009,2266.0
2018-06-08 13:25:00,106.36,106.43,106.36,106.43,1050.0,99.4915,99.557,99.4915,99.557,1050.0
2018-06-08 13:30:00,106.41,106.47,106.41,106.47,1900.0,99.5383,99.5944,99.5383,99.5944,1900.0
2018-06-08 13:35:00,106.49,106.53,106.49,106.5,1500.0,99.6131,99.6505,99.6131,99.6225,1500.0
2018-06-08 13:40:00,106.51,106.57,106.46,106.55,8270.0,99.6318,99.6879,99.585,99.6692,8270.0
2018-06-08 13:45:00,106.54,106.59,106.52,106.58,5301.0,99.6599,99.7067,99.6412,99.6973,5301.0
2018-06-08 13:50:00,106.59,106.6,106.38,106.46,3530.0,99.7067,99.716,99.5102,99.585,3530.0
2018-06-08 13:55:00,106.45,106.53,106.42,106.48,2615.0,99.5757,99.6505,99.5476,99.6038,2615.0
2018-06-08 14:00:00,106.48,106.48,106.48,106.48,0.0,99.6038,99.6038,99.6038,99.6038,0.0
2018-06-08 14:05:00,106.51,106.51,106.5,106.5,1171.0,99.6318,99.6318,99.6225,99.6225,1171.0
2018-06-08 14:10:00,106.51,106.66,106.5,106.66,1768.0,99.6318,99.7721,99.6225,99.7721,1768.0
2018-06-08 14:15:00,106.68,106.68,106.64,106.64,828.0,99.7908,99.7908,99.7534,99.7534,828.0
2018-06-08 14:20:00,106.6,106.6,106.6,106.6,800.0,99.716,99.716,99.716,99.716,800.0
2018-06-08 14:25:00,106.55,106.57,106.55,106.56,1402.0,99.6692,99.6879,99.6692,99.6786,1402.0
2018-06-08 14:30:00,106.52,106.57,106.5,106.57,1181.0,99.6412,99.6879,99.6225,99.6879,1181.0
2018-06-08 14:35:00,106.55,106.57,106.53,106.56,2460.0,99.6692,99.6879,99.6505,99.6786,2460.0
2018-06-08 14:40:00,106.56,106.61,106.56,106.59,900.0,99.6786,99.7254,99.6786,99.7067,900.0
2018-06-08 14:45:00,106.6,106.62,106.57,106.62,1492.0,99.716,99.7347,99.6879,99.7347,1492.0
2018-06-08 14:50:00,106.6,106.67,106.58,106.63,3292.0,99.716,99.7815,99.6973,99.7441,3292.0
2018-06-08 14:55:00,106.54,106.55,106.54,106.55,300.0,99.6599,99.6692,99.6599,99.6692,300.0
2018-06-08 15:00:00,106.53,106.55,106.51,106.51,1622.0,99.6505,99.6692,99.6318,99.6318,1622.0
2018-06-08 15:05:00,106.53,106.53,106.45,106.46,1408.0,99.6505,99.6505,99.5757,99.585,1408.0
2018-06-08 15:10:00,106.41,106.54,106.41,106.5,3032.0,99.5383,99.6599,99.5383,99.6225,3032.0
2018-06-08 15:15:00,106.51,106.53,106.4,106.4,3314.0,99.6318,99.6505,99.5289,99.5289,3314.0
2018-06-08 15:20:00,106.45,106.58,106.45,106.52,1847.0,99.5757,99.6973,99.5757,99.6412,1847.0
2018-06-08 15:25:00,106.49,106.57,106.49,106.57,2491.0,99.6131,99.6879,99.6131,99.6879,2491.0
2018-06-08 15:30:00,106.58,106.61,106.58,106.58,1500.0,99.6973,99.7254,99.6973,99.6973,1500.0
2018-06-08 15:35:00,106.58,106.64,106.57,106.64,3512.0,99.6973,99.7534,99.6879,99.7534,3512.0
2018-06-08 15:40:00,106.62,106.63,106.57,106.61,3355.0,99.7347,99.7441,99.6879,99.7254,3355.0
2018-06-08 15:45:00,106.63,106.68,106.59,106.59,6548.0,99.7441,99.7908,99.7067,99.7067,6548.0
2018-06-08 15:50:00,106.59,106.76,106.59,106.76,10633.0,99.7067,99.8657,99.7067,99.8657,10633.0
2018-06-08 15:55:00,106.77,106.8,106.69,106.79,28826.0,99.875,99.9031,99.8002,99.8937,28826.0
2018-06-11 09:30:00,106.8,106.87,106.79,106.87,5999.0,99.9031,99.9686,99.8937,99.9686,5999.0
2018-06-11 09:35:00,106.61,106.66,106.39,106.4,1474.0,99.7254,99.7721,99.5196,99.5289,1474.0
2018-06-11 09:40:00,106.51,106.57,106.42,106.54,2705.0,99.6318,99.6879,99.5476,99.6599,2705.0
2018-06-11 09:45:00,106.54,106.66,106.54,106.66,8042.0,99.6599,99.7721,99.6599,99.7721,8042.0
2018-06-11 09:50:00,106.63,106.63,106.58,106.58,589.0,99.7441,99.7441,99.6973,99.6973,589.0
2018-06-11 09:55:00,106.51,106.57,106.47,106.56,2110.0,99.6318,99.6879,99.5944,99.6786,2110.0
2018-06-11 10:00:00,106.58,106.62,106.54,106.54,1500.0,99.6973,99.7347,99.6599,99.6599,1500.0
2018-06-11 10:05:00,106.54,106.62,106.47,106.54,2766.0,99.6599,99.7347,99.5944,99.6599,2766.0
2018-06-11 10:10:00,106.59,106.7,106.59,106.7,803.0,99.7067,99.8095,99.7067,99.8095,803.0
2018-06-11 10:15:00,106.65,106.65,106.55,106.57,1100.0,99.7628,99.7628,99.6692,99.6879,1100.0
2018-06-11 10:20:00,106.52,106.63,106.51,106.63,1063.0,99.6412,99.7441,99.6318,99.7441,1063.0
2018-06-11 10:25:00,106.79,106.79,106.62,106.62,1237.0,99.8937,99.8937,99.7347,99.7347,1237.0
2018-06-11 10:30:00,106.66,107.04,106.66,106.7,7088.0,99.7721,100.1276,99.7721,99.8095,7088.0
2018-06-11 10:35:00,106.73,106.73,106.4,106.41,6646.0,99.8376,99.8376,99.5289,99.5383,6646.0
2018-06-11 10:40:00,106.44,106.52,106.21,106.48,3900.0,99.5663,99.6412,99.3512,99.6038,3900.0
2018-06-11 10:45:00,106.47,106.49,106.38,106.44,3131.0,99.5944,99.6131,99.5102,99.5663,3131.0
2018-06-11 10:50:00,106.52,106.63,106.51,106.63,1506.0,99.6412,99.7441,99.6318,99.7441,1506.0
2018-06-11 10:55:00,106.63,106.65,106.61,106.62,2257.0,99.7441,99.7628,99.7254,99.7347,2257.0
2018-06-11 11:00:00,106.68,106.74,106.61,106.63,4616.0,99.7908,99.847,99.7254,99.7441,4616.0
2018-06-11 11:05:00,106.61,106.63,106.51,106.57,6507.0,99.7254,99.7441,99.6318,99.6879,6507.0
2018-06-11 11:10:00,106.58,106.65,106.58,106.65,1189.0,99.6973,99.7628,99.6973,99.7628,1189.0
2018-06-11 11:15:00,106.69,106.84,106.69,106.84,1499.0,99.8002,99.9405,99.8002,99.9405,1499.0
2018-06-11 11:20:00,106.77,106.93,106.76,106.9,2000.0,99.875,100.0247,99.8657,99.9966,2000.0
2018-06-11 11:25:00,106.91,107.0,106.91,107.0,1600.0,100.006,100.0902,100.006,100.0902,1600.0
2018-06-11 11:30:00,107.0,107.15,107.0,107.12,6118.0,100.0902,100.2305,100.0902,100.2024,6118.0
2018-06-11 11:35:00,107.17,107.18,107.02,107.02,2442.0,100.2492,100.2585,100.1089,100.1089,2442.0
2018-06-11 11:40:00,107.01,107.14,107.0,107.13,2400.0,100.0995,100.2211,100.0902,100.2118,2400.0
2018-06-11 11:45:00,107.16,107.16,107.08,107.08,1900.0,100.2398,100.2398,100.165,100.165,1900.0
2018-06-11 11:50:00,107.09,107.09,107.01,107.01,2219.0,100.1744,100.1744,100.0995,100.0995,2219.0
2018-06-11 11:55:00,107.0,107.0,106.88,106.88,2000.0,100.0902,100.0902,99.9779,99.9779,2000.0
2018-06-11 12:00:00,106.81,106.87,106.78,106.87,1386.0,99.9124,99.9686,99.8844,99.9686,1386.0
2018-06-11 12:05:00,106.86,106.87,106.8,106.84,1881.0,99.9592,99.9686,99.9031,99.9405,1881.0
2018-06-11 12:10:00,106.84,106.86,106.71,106.71,2701.0,99.9405,99.9592,99.8189,99.8189,2701.0
2018-06-11 12:15:00,106.74,106.86,106.74,106.86,1000.0,99.847,99.9592,99.847,99.9592,1000.0
2018-06-11 12:20:00,106.91,106.93,106.84,106.91,3000.0,100.006,100.0247,99.9405,100.006,3000.0
2018-06-11 12:25:00,106.88,106.9,106.83,106.9,1230.0,99.9779,99.9966,99.9312,99.9966,1230.0
2018-06-11 12:30:00,106.95,106.98,106.92,106.95,1700.0,100.0434,100.0715,100.0153,100.0434,1700.0
2018-06-11 12:35:00,106.99,107.01,106.97,107.01,1300.0,100.0808,100.0995,100.0621,100.0995,1300.0
2018-06-11 12:40:00,106.97,107.03,106.97,107.03,800.0,100.0621,100.1182,100.0621,100.1182,800.0
2018-06-11 12:45:00,107.01,107.06,107.01,107.04,2000.0,100.0995,100.1463,100.0995,100.1276,2000.0
2018-06-11 12:50:00,107.03,107.04,106.98,106.98,1121.0,100.1182,100.1276,100.0715,100.0715,1121.0
2018-06-11 12:55:00,106.98,106.98,106.93,106.93,2109.0,100.0715,100.0715,100.0247,100.0247,2109.0
2018-06-11 13:00:00,107.0,107.0,106.92,106.96,1200.0,100.0902,100.0902,100.0153,100.0528,1200.0
2018-06-11 13:05:00,106.97,107.0,106.97,106.97,600.0,100.0621,100.0902,100.0621,100.0621,600.0
2018-06-11 13:10:00,107.07,107.07,106.98,107.01,891.0,100.1557,100.1557,100.0715,100.0995,891.0
2018-06-11 13:15:00,107.04,107.04,107.04,107.04,300.0,100.1276,100.1276,100.1276,100.1276,300.0
2018-06-11 13:20:00,107.0,107.0,106.95,106.95,1830.0,100.0902,100.0902,100.0434,100.0434,1830.0
2018-06-11 13:25:00,106.96,106.99,106.96,106.99,1100.0,100.0528,100.0808,100.0528,100.0808,1100.0
2018-06-11 13:30:00,106.96,106.97,106.94,106.96,1149.0,100.0528,100.0621,100.034,100.0528,1149.0
2018-06-11 13:35:00,106.98,107.02,106.98,107.02,2200.0,100.0715,100.1089,100.0715,100.1089,2200.0
2018-06-11 13:40:00,107.04,107.04,107.02,107.02,1700.0,100.1276,100.1276,100.1089,100.1089,1700.0
2018-06-11 13:45:00,107.02,107.02,107.02,107.02,0.0,100.1089,100.1089,100.1089,100.1089,0.0
2018-06-11 13:50:00,107.02,107.02,106.95,106.95,1996.0,100.1089,100.1089,100.0434,100.0434,1996.0
2018-06-11 13:55:00,106.95,106.98,106.95,106.98,700.0,100.0434,100.0715,100.0434,100.0715,700.0
2018-06-11 14:00:00,106.97,106.97,106.95,106.95,400.0,100.0621,100.0621,100.0434,100.0434,400.0
2018-06-11 14:05:00,106.92,106.92,106.86,106.86,1924.0,100.0153,100.0153,99.9592,99.9592,1924.0
2018-06-11 14:10:00,106.88,106.88,106.85,106.86,700.0,99.9779,99.9779,99.9499,99.9592,700.0
2018-06-11 14:15:00,106.85,106.88,106.85,106.86,1100.0,99.9499,99.9779,99.9499,99.9592,1100.0
2018-06-11 14:20:00,106.84,106.9,106.84,106.9,2300.0,99.9405,99.9966,99.9405,99.9966,2300.0
2018-06-11 14:25:00,106.9,106.9,106.89,106.9,100.0,99.9966,99.9966,99.9873,99.9966,100.0
2018-06-11 14:30:00,106.93,106.99,106.89,106.99,1235.0,100.0247,100.0808,99.9873,100.0808,1235.0
2018-06-11 14:35:00,106.96,106.96,106.91,106.91,3132.0,100.0528,100.0528,100.006,100.006,3132.0
2018-06-11 14:40:00,106.93,106.96,106.93,106.96,900.0,100.0247,100.0528,100.0247,100.0528,900.0
2018-06-11 14:45:00,106.95,106.95,106.89,106.9,1687.0,100.0434,100.0434,99.9873,99.9966,1687.0
2018-06-11 14:50:00,106.91,106.91,106.91,106.91,100.0,100.006,100.006,100.006,100.006,100.0
2018-06-11 14:55:00,106.9,106.9,106.85,106.86,4240.0,99.9966,99.9966,99.9499,99.9592,4240.0
2018-06-11 15:00:00,106.86,106.94,106.86,106.86,6187.0,99.9592,100.034,99.9592,99.9592,6187.0
2018-06-11 15:05:00,106.85,106.9,106.85,106.87,1800.0,99.9499,99.9966,99.9499,99.9686,1800.0
2018-06-11 15:10:00,106.88,106.93,106.88,106.88,3300.0,99.9779,100.0247,99.9779,99.9779,3300.0
2018-06-11 15:15:00,106.88,106.9,106.74,106.75,1454.0,99.9779,99.9966,99.847,99.8563,1454.0
2018-06-11 15:20:00,106.71,106.75,106.71,106.73,5109.0,99.8189,99.8563,99.8189,99.8376,5109.0
2018-06-11 15:25:00,106.76,106.8,106.76,106.76,4554.0,99.8657,99.9031,99.8657,99.8657,4554.0
2018-06-11 15:30:00,106.78,106.8,106.76,106.76,2333.0,99.8844,99.9031,99.8657,99.8657,2333.0
2018-06-11 15:35:00,106.77,106.84,106.73,106.73,8832.0,99.875,99.9405,99.8376,99.8376,8832.0
2018-06-11 15:40:00,106.72,106.74,106.65,106.67,5179.0,99.8283,99.847,99.7628,99.7815,5179.0
2018-06-11 15:45:00,106.68,106.75,106.63,106.71,13235.0,99.7908,99.8563,99.7441,99.8189,13235.0
2018-06-11 15:50:00,106.7,106.7,106.57,106.59,10847.0,99.8095,99.8095,99.6879,99.7067,10847.0
2018-06-11 15:55:00,106.59,106.64,106.52,106.57,32678.0,99.7067,99.7534,99.6412,99.6879,32678.0
2018-06-12 09:30:00,106.46,106.49,106.34,106.41,6477.0,99.585,99.6131,99.4728,99.5383,6477.0
2018-06-12 09:35:00,106.48,106.54,106.41,106.43,1400.0,99.6038,99.6599,99.5383,99.557,1400.0
2018-06-12 09:40:00,106.5,106.69,106.41,106.58,4950.0,99.6225,99.8002,99.5383,99.6973,4950.0
2018-06-12 09:45:00,106.62,106.71,106.62,106.68,1400.0,99.7347,99.8189,99.7347,99.7908,1400.0
2018-06-12 09:50:00,106.6,106.76,106.6,106.76,1800.0,99.716,99.8657,99.716,99.8657,1800.0
2018-06-12 09:55:00,106.68,107.03,106.68,106.93,5620.0,99.7908,100.1182,99.7908,100.0247,5620.0
2018-06-12 10:00:00,106.89,106.99,106.89,106.93,3860.0,99.9873,100.0808,99.9873,100.0247,3860.0
2018-06-12 10:05:00,106.86,106.86,106.59,106.6,728.0,99.9592,99.9592,99.7067,99.716,728.0
2018-06-12 10:10:00,106.59,106.69,106.59,106.69,1000.0,99.7067,99.8002,99.7067,99.8002,1000.0
2018-06-12 10:15:00,106.71,106.71,106.52,106.6,900.0,99.8189,99.8189,99.6412,99.716,900.0
2018-06-12 10:20:00,106.52,106.63,106.52,106.63,1200.0,99.6412,99.7441,99.6412,99.7441,1200.0
2018-06-12 10:25:00,106.69,106.89,106.69,106.79,2200.0,99.8002,99.9873,99.8002,99.8937,2200.0
2018-06-12 10:30:00,106.89,106.89,106.76,106.78,1000.0,99.9873,99.9873,99.8657,99.8844,1000.0
2018-06-12 10:35:00,106.73,106.73,106.65,106.66,4176.0,99.8376,99.8376,99.7628,99.7721,4176.0
2018-06-12 10:40:00,106.65,106.67,106.58,106.67,11927.0,99.7628,99.7815,99.6973,99.7815,11927.0
2018-06-12 10:45:00,106.77,106.77,106.66,106.69,1200.0,99.875,99.875,99.7721,99.8002,1200.0
2018-06-12 10:50:00,106.69,106.69,106.65,106.65,600.0,99.8002,99.8002,99.7628,99.7628,600.0
2018-06-12 10:55:00,106.65,106.69,106.64,106.66,1075.0,99.7628,99.8002,99.7534,99.7721,1075.0
2018-06-12 11:00:00,106.62,106.67,106.61,106.66,2034.0,99.7347,99.7815,99.7254,99.7721,2034.0
2018-06-12 11:05:00,106.62,106.67,106.54,106.65,4500.0,99.7347,99.7815,99.6599,99.7628,4500.0
2018-06-12 11:10:00,106.65,106.65,106.54,106.56,2425.0,99.7628,99.7628,99.6599,99.6786,2425.0
2018-06-12 11:15:00,106.56,106.57,106.5,106.55,3600.0,99.6786,99.6879,99.6225,99.6692,3600.0
2018-06-12 11:20:00,106.59,106.64,106.59,106.63,1500.0,99.7067,99.7534,99.7067,99.7441,1500.0
2018-06-12 11:25:00,106.63,106.76,106.59,106.76,4450.0,99.7441,99.8657,99.7067,99.8657,4450.0
2018-06-12 11:30:00,106.72,106.78,106.71,106.71,1589.0,99.8283,99.8844,99.8189,99.8189,1589.0
2018-06-12 11:35:00,106.72,106.73,106.66,106.73,2488.0,99.8283,99.8376,99.7721,99.8376,2488.0
2018-06-12 11:40:00,106.77,106.78,106.74,106.77,1400.0,99.875,99.8844,99.847,99.875,1400.0
2018-06-12 11:45:00,106.81,106.82,106.75,106.75,1300.0,99.9124,99.9218,99.8563,99.8563,1300.0
2018-06-12 11:50:00,106.72,106.9,106.72,106.9,2480.0,99.8283,99.9966,99.8283,99.9966,2480.0
2018-06-12 11:55:00,106.9,106.9,106.83,106.83,1236.0,99.9966,99.9966,99.9312,99.9312,1236.0
2018-06-12 12:00:00,106.82,107.0,106.81,107.0,9390.0,99.9218,100.0902,99.9124,100.0902,9390.0
2018-06-12 12:05:00,106.99,107.06,106.99,107.01,1247.0,100.0808,100.1463,100.0808,100.0995,1247.0
2018-06-12 12:10:00,107.05,107.09,107.0,107.0,1700.0,100.1369,100.1744,100.0902,100.0902,1700.0
2018-06-12 12:15:00,107.02,107.05,106.99,106.99,977.0,100.1089,100.1369,100.0808,100.0808,977.0
2018-06-12 12:20:00,106.94,107.09,106.94,107.07,2200.0,100.034,100.1744,100.034,100.1557,2200.0
2018-06-12 12:25:00,107.1,107.1,107.04,107.08,3000.0,100.1837,100.1837,100.1276,100.165,3000.0
2018-06-12 12:30:00,107.09,107.16,107.09,107.13,2810.0,100.1744,100.2398,100.1744,100.2118,2810.0
2018-06-12 12:35:00,107.12,107.21,107.11,107.2,1268.0,100.2024,100.2866,100.1931,100.2773,1268.0
2018-06-12 12:40:00,107.18,107.19,107.1,107.1,6201.0,100.2585,100.2679,100.1837,100.1837,6201.0
2018-06-12 12:45:00,107.1,107.24,107.09,107.24,3064.0,100.1837,100.3147,100.1744,100.3147,3064.0
2018-06-12 12:50:00,107.25,107.33,107.24,107.3,2600.0,100.324,100.3989,100.3147,100.3708,2600.0
2018-06-12 12:55:00,107.31,107.38,107.31,107.35,2800.0,100.3802,100.4456,100.3802,100.4176,2800.0
2018-06-12 13:00:00,107.39,107.43,107.39,107.41,1551.0,100.455,100.4924,100.455,100.4737,1551.0
2018-06-12 13:05:00,107.41,107.45,107.38,107.38,1000.0,100.4737,100.5111,100.4456,100.4456,1000.0
2018-06-12 13:10:00,107.34,107.35,107.24,107.24,2900.0,100.4082,100.4176,100.3147,100.3147,2900.0
2018-06-12 13:15:00,107.25,107.29,107.23,107.23,2111.0,100.324,100.3614,100.3053,100.3053,2111.0
2018-06-12 13:20:00,107.23,107.27,107.23,107.26,700.0,100.3053,100.3427,100.3053,100.3334,700.0
2018-06-12 13:25:00,107.25,107.25,107.21,107.23,1085.0,100.324,100.324,100.2866,100.3053,1085.0
2018-06-12 13:30:00,107.19,107.21,107.15,107.16,2200.0,100.2679,100.2866,100.2305,100.2398,2200.0
2018-06-12 13:35:00,107.19,107.2,107.16,107.16,1492.0,100.2679,100.2773,100.2398,100.2398,1492.0
2018-06-12 13:40:00,107.15,107.15,107.12,107.14,1122.0,100.2305,100.2305,100.2024,100.2211,1122.0
2018-06-12 13:45:00,107.16,107.2,107.16,107.2,500.0,100.2398,100.2773,100.2398,100.2773,500.0
2018-06-12 13:50:00,107.2,107.22,107.18,107.2,1500.0,100.2773,100.296,100.2585,100.2773,1500.0
2018-06-12 13:55:00,107.21,107.21,107.18,107.21,1323.0,100.2866,100.2866,100.2585,100.2866,1323.0
2018-06-12 14:00:00,107.24,107.24,107.12,107.12,23744.0,100.3147,100.3147,100.2024,100.2024,23744.0
2018-06-12 14:05:00,107.14,107.26,107.14,107.25,2701.0,100.2211,100.3334,100.2211,100.324,2701.0
2018-06-12 14:10:00,107.28,107.38,107.24,107.38,6143.0,100.3521,100.4456,100.3147,100.4456,6143.0
2018-06-12 14:15:00,107.37,107.37,107.32,107.35,2300.0,100.4363,100.4363,100.3895,100.4176,2300.0
2018-06-12 14:20:00,107.35,107.35,107.3,107.3,3400.0,100.4176,100.4176,100.3708,100.3708,3400.0
2018-06-12 14:25:00,107.26,107.26,107.01,107.01,2000.0,100.3334,100.3334,100.0995,100.0995,2000.0
2018-06-12 14:30:00,107.02,107.02,106.93,106.94,2900.0,100.1089,100.1089,100.0247,100.034,2900.0
2018-06-12 14:35:00,106.96,106.98,106.85,106.92,2795.0,100.0528,100.0715,99.9499,100.0153,2795.0
2018-06-12 14:40:00,106.94,107.03,106.94,107.03,9048.0,100.034,100.1182,100.034,100.1182,9048.0
2018-06-12 14:45:00,107.01,107.04,106.99,107.04,2430.0,100.0995,100.1276,100.0808,100.1276,2430.0
2018-06-12 14:50:00,107.03,107.05,106.99,107.0,2100.0,100.1182,100.1369,100.0808,100.0902,2100.0
2018-06-12 14:55:00,106.96,107.01,106.95,106.98,4424.0,100.0528,100.0995,100.0434,100.0715,4424.0
2018-06-12 15:00:00,106.99,107.1,106.93,107.1,4100.0,100.0808,100.1837,100.0247,100.1837,4100.0
2018-06-12 15:05:00,107.11,107.14,107.04,107.07,8126.0,100.1931,100.2211,100.1276,100.1557,8126.0
2018-06-12 15:10:00,107.08,107.12,107.08,107.12,8301.0,100.165,100.2024,100.165,100.2024,8301.0
2018-06-12 15:15:00,107.1,107.17,107.08,107.17,27654.0,100.1837,100.2492,100.165,100.2492,27654.0
2018-06-12 15:20:00,107.18,107.28,107.18,107.26,7826.0,100.2585,100.3521,100.2585,100.3334,7826.0
2018-06-12 15:25:00,107.25,107.28,107.21,107.24,6400.0,100.324,100.3521,100.2866,100.3147,6400.0
2018-06-12 15:30:00,107.2,107.22,107.11,107.11,2517.0,100.2773,100.296,100.1931,100.1931,2517.0
2018-06-12 15:35:00,107.09,107.13,107.08,107.08,6182.0,100.1744,100.2118,100.165,100.165,6182.0
2018-06-12 15:40:00,107.09,107.1,106.98,107.05,9393.0,100.1744,100.1837,100.0715,100.1369,9393.0
2018-06-12 15:45:00,107.05,107.05,106.94,106.97,13844.0,100.1369,100.1369,100.034,100.0621,13844.0
2018-06-12 15:50:00,106.97,107.05,106.95,106.96,13744.0,100.0621,100.1369,100.0434,100.0528,13744.0
2018-06-12 15:55:00,106.97,107.04,106.91,106.95,40053.0,100.0621,100.1276,100.006,100.0434,40053.0
2018-06-13 09:30:00,107.02,107.02,106.43,106.92,3516.0,100.1089,100.1089,99.557,100.0153,3516.0
2018-06-13 09:35:00,107.03,107.13,106.94,107.13,2000.0,100.1182,100.2118,100.034,100.2118,2000.0
2018-06-13 09:40:00,107.13,107.34,107.12,107.32,6828.0,100.2118,100.4082,100.2024,100.3895,6828.0
2018-06-13 09:45:00,107.4,107.67,107.37,107.42,4744.0,100.4643,100.7169,100.4363,100.4831,4744.0
2018-06-13 09:50:00,107.42,107.55,107.22,107.31,5406.0,100.4831,100.6047,100.296,100.3802,5406.0
2018-06-13 09:55:00,107.25,107.34,107.23,107.25,1000.0,100.324,100.4082,100.3053,100.324,1000.0
2018-06-13 10:00:00,107.3,107.35,107.25,107.28,5015.0,100.3708,100.4176,100.324,100.3521,5015.0
2018-06-13 10:05:00,107.29,107.3,107.13,107.13,1300.0,100.3614,100.3708,100.2118,100.2118,1300.0
2018-06-13 10:10:00,107.18,107.24,107.17,107.21,1500.0,100.2585,100.3147,100.2492,100.2866,1500.0
2018-06-13 10:15:00,107.21,107.28,107.14,107.18,1180.0,100.2866,100.3521,100.2211,100.2585,1180.0
2018-06-13 10:20:00,107.18,107.22,107.15,107.22,2009.0,100.2585,100.296,100.2305,100.296,2009.0
2018-06-13 10:25:00,107.24,107.28,107.12,107.21,4200.0,100.3147,100.3521,100.2024,100.2866,4200.0
2018-06-13 10:30:00,107.17,107.19,107.05,107.08,1651.0,100.2492,100.2679,100.1369,100.165,1651.0
2018-06-13 10:35:00,107.06,107.08,106.91,106.91,9694.0,100.1463,100.165,100.006,100.006,9694.0
2018-06-13 10:40:00,106.85,106.88,106.73,106.88,12119.0,99.9499,99.9779,99.8376,99.9779,12119.0
2018-06-13 10:45:00,106.82,106.85,106.79,106.79,600.0,99.9218,99.9499,99.8937,99.8937,600.0
2018-06-13 10:50:00,106.81,107.02,106.81,107.02,1550.0,99.9124,100.1089,99.9124,100.1089,1550.0
2018-06-13 10:55:00,107.0,107.08,107.0,107.08,1100.0,100.0902,100.165,100.0902,100.165,1100.0
2018-06-13 11:00:00,107.1,107.16,107.03,107.11,1700.0,100.1837,100.2398,100.1182,100.1931,1700.0
2018-06-13 11:05:00,107.11,107.16,107.11,107.16,700.0,100.1931,100.2398,100.1931,100.2398,700.0
2018-06-13 11:10:00,107.12,107.12,106.96,106.96,5400.0,100.2024,100.2024,100.0528,100.0528,5400.0
2018-06-13 11:15:00,106.93,107.06,106.93,107.06,1000.0,100.0247,100.1463,100.0247,100.1463,1000.0
2018-06-13 11:20:00,107.05,107.1,107.02,107.1,2100.0,100.1369,100.1837,100.1089,100.1837,2100.0
2018-06-13 11:25:00,107.11,107.35,107.11,107.28,2500.0,100.1931,100.4176,100.1931,100.3521,2500.0
2018-06-13 11:30:00,107.33,107.38,107.16,107.16,4552.0,100.3989,100.4456,100.2398,100.2398,4552.0
2018-06-13 11:35:00,107.13,107.13,107.01,107.02,2900.0,100.2118,100.2118,100.0995,100.1089,2900.0
2018-06-13 11:40:00,107.06,107.1,107.06,107.1,700.0,100.1463,100.1837,100.1463,100.1837,700.0
2018-06-13 11:45:00,107.1,107.13,107.04,107.13,2819.0,100.1837,100.2118,100.1276,100.2118,2819.0
2018-06-13 11:50:00,107.1,107.2,107.07,107.17,3200.0,100.1837,100.2773,100.1557,100.2492,3200.0
2018-06-13 11:55:00,107.21,107.3,107.19,107.19,2189.0,100.2866,100.3708,100.2679,100.2679,2189.0
2018-06-13 12:00:00,107.2,107.21,107.15,107.15,1000.0,100.2773,100.2866,100.2305,100.2305,1000.0
2018-06-13 12:05:00,107.15,107.27,107.14,107.27,5337.0,100.2305,100.3427,100.2211,100.3427,5337.0
2018-06-13 12:10:00,107.25,107.25,107.18,107.18,615.0,100.324,100.324,100.2585,100.2585,615.0
2018-06-13 12:15:00,107.18,107.18,107.12,107.12,1887.0,100.2585,100.2585,100.2024,100.2024,1887.0
2018-06-13 12:20:00,107.04,107.08,107.03,107.07,1800.0,100.1276,100.165,100.1182,100.1557,1800.0
2018-06-13 12:25:00,107.09,107.14,107.09,107.09,1500.0,100.1744,100.2211,100.1744,100.1744,1500.0
2018-06-13 12:30:00,107.07,107.07,107.07,107.07,612.0,100.1557,100.1557,100.1557,100.1557,612.0
2018-06-13 12:35:00,107.05,107.15,107.05,107.15,900.0,100.1369,100.2305,100.1369,100.2305,900.0
2018-06-13 12:40:00,107.14,107.2,107.1,107.12,7396.0,100.2211,100.2773,100.1837,100.2024,7396.0
2018-06-13 12:45:00,107.15,107.2,107.07,107.15,995.0,100.2305,100.2773,100.1557,100.2305,995.0
2018-06-13 12:50:00,107.1,107.11,107.08,107.09,300.0,100.1837,100.1931,100.165,100.1744,300.0
2018-06-13 12:55:00,107.11,107.12,107.07,107.07,2168.0,100.1931,100.2024,100.1557,100.1557,2168.0
2018-06-13 13:00:00,107.06,107.15,107.06,107.15,1000.0,100.1463,100.2305,100.1463,100.2305,1000.0
2018-06-13 13:05:00,107.2,107.23,107.12,107.2,3700.0,100.2773,100.3053,100.2024,100.2773,3700.0
2018-06-13 13:10:00,107.2,107.3,107.08,107.08,7707.0,100.2773,100.3708,100.165,100.165,7707.0
2018-06-13 13:15:00,107.03,107.03,106.99,106.99,400.0,100.1182,100.1182,100.0808,100.0808,400.0
2018-06-13 13:20:00,106.99,106.99,106.99,106.99,0.0,100.0808,100.0808,100.0808,100.0808,0.0
2018-06-13 13:25:00,106.99,107.02,106.96,106.99,3175.0,100.0808,100.1089,100.0528,100.0808,3175.0
2018-06-13 13:30:00,106.98,107.07,106.97,107.07,1600.0,100.0715,100.1557,100.0621,100.1557,1600.0
2018-06-13 13:35:00,107.09,107.12,107.08,107.11,1900.0,100.1744,100.2024,100.165,100.1931,1900.0
2018-06-13 13:40:00,107.13,107.24,107.13,107.2,3943.0,100.2118,100.3147,100.2118,100.2773,3943.0
2018-06-13 13:45:00,107.18,107.18,107.04,107.07,1541.0,100.2585,100.2585,100.1276,100.1557,1541.0
2018-06-13 13:50:00,107.07,107.13,107.07,107.13,1201.0,100.1557,100.2118,100.1557,100.2118,1201.0
2018-06-13 13:55:00,107.11,107.26,107.1,107.26,900.0,100.1931,100.3334,100.1837,100.3334,900.0
2018-06-13 14:00:00,107.25,107.25,106.81,106.81,2900.0,100.324,100.324,99.9124,99.9124,2900.0
2018-06-13 14:05:00,106.76,106.78,106.66,106.74,1500.0,99.8657,99.8844,99.7721,99.847,1500.0
2018-06-13 14:10:00,106.82,107.05,106.82,106.97,800.0,99.9218,100.1369,99.9218,100.0621,800.0
2018-06-13 14:15:00,107.02,107.09,107.01,107.05,3820.0,100.1089,100.1744,100.0995,100.1369,3820.0
2018-06-13 14:20:00,107.04,107.06,106.88,106.88,2409.0,100.1276,100.1463,99.9779,99.9779,2409.0
2018-06-13 14:25:00,106.88,106.9,106.73,106.73,3435.0,99.9779,99.9966,99.8376,99.8376,3435.0
2018-06-13 14:30:00,106.66,106.72,106.57,106.68,2600.0,99.7721,99.8283,99.6879,99.7908,2600.0
2018-06-13 14:35:00,106.69,106.74,106.68,106.74,3117.0,99.8002,99.847,99.7908,99.847,3117.0
2018-06-13 14:40:00,106.79,106.83,106.73,106.75,2039.0,99.8937,99.9312,99.8376,99.8563,2039.0
2018-06-13 14:45:00,106.64,106.69,106.6,106.69,1800.0,99.7534,99.8002,99.716,99.8002,1800.0
2018-06-13 14:50:00,106.73,106.76,106.67,106.76,2812.0,99.8376,99.8657,99.7815,99.8657,2812.0
2018-06-13 14:55:00,106.79,106.84,106.79,106.84,1100.0,99.8937,99.9405,99.8937,99.9405,1100.0
2018-06-13 15:00:00,106.87,107.02,106.86,107.02,2443.0,99.9686,100.1089,99.9592,100.1089,2443.0
2018-06-13 15:05:00,106.97,106.97,106.83,106.87,3062.0,100.0621,100.0621,99.9312,99.9686,3062.0
2018-06-13 15:10:00,106.85,106.95,106.85,106.89,1313.0,99.9499,100.0434,99.9499,99.9873,1313.0
2018-06-13 15:15:00,106.92,106.95,106.88,106.92,1210.0,100.0153,100.0434,99.9779,100.0153,1210.0
2018-06-13 15:20:00,106.92,106.93,106.87,106.87,1822.0,100.0153,100.0247,99.9686,99.9686,1822.0
2018-06-13 15:25:00,106.91,106.94,106.81,106.83,4633.0,100.006,100.034,99.9124,99.9312,4633.0
2018-06-13 15:30:00,106.78,106.82,106.75,106.82,3100.0,99.8844,99.9218,99.8563,99.9218,3100.0
2018-06-13 15:35:00,106.87,106.87,106.75,106.8,5664.0,99.9686,99.9686,99.8563,99.9031,5664.0
2018-06-13 15:40:00,106.79,106.89,106.77,106.89,7355.0,99.8937,99.9873,99.875,99.9873,7355.0
2018-06-13 15:45:00,106.87,106.88,106.81,106.82,8754.0,99.9686,99.9779,99.9124,99.9218,8754.0
2018-06-13 15:50:00,106.78,106.9,106.78,106.85,9274.0,99.8844,99.9966,99.8844,99.9499,9274.0
2018-06-13 15:55:00,106.85,106.86,106.74,106.8,38705.0,99.9499,99.9592,99.847,99.9031,38705.0
2018-06-14 09:30:00,106.79,106.87,106.45,106.66,12577.0,99.8937,99.9686,99.5757,99.7721,12577.0
2018-06-14 09:35:00,106.79,107.06,106.67,107.06,5700.0,99.8937,100.1463,99.7815,100.1463,5700.0
2018-06-14 09:40:00,107.06,107.06,106.86,106.9,3136.0,100.1463,100.1463,99.9592,99.9966,3136.0
2018-06-14 09:45:00,106.84,107.05,106.84,106.96,3105.0,99.9405,100.1369,99.9405,100.0528,3105.0
2018-06-14 09:50:00,106.93,107.06,106.93,107.0,4300.0,100.0247,100.1463,100.0247,100.0902,4300.0
2018-06-14 09:55:00,107.02,107.28,107.02,107.18,16022.0,100.1089,100.3521,100.1089,100.2585,16022.0
2018-06-14 10:00:00,107.32,107.44,107.26,107.26,1100.0,100.3895,100.5018,100.3334,100.3334,1100.0
2018-06-14 10:05:00,107.33,107.38,107.33,107.36,700.0,100.3989,100.4456,100.3989,100.4269,700.0
2018-06-14 10:10:00,107.41,107.41,107.38,107.38,900.0,100.4737,100.4737,100.4456,100.4456,900.0
2018-06-14 10:15:00,107.42,107.43,107.24,107.32,3650.0,100.4831,100.4924,100.3147,100.3895,3650.0
2018-06-14 10:20:00,107.32,107.5,107.32,107.5,3910.0,100.3895,100.5579,100.3895,100.5579,3910.0
2018-06-14 10:25:00,107.63,107.63,107.42,107.42,1400.0,100.6795,100.6795,100.4831,100.4831,1400.0
2018-06-14 10:30:00,107.39,107.4,107.38,107.4,300.0,100.455,100.4643,100.4456,100.4643,300.0
2018-06-14 10:35:00,107.37,107.37,107.23,107.28,2800.0,100.4363,100.4363,100.3053,100.3521,2800.0
2018-06-14 10:40:00,107.21,107.23,107.14,107.17,4949.0,100.2866,100.3053,100.2211,100.2492,4949.0
2018-06-14 10:45:00,107.19,107.29,107.18,107.29,2923.0,100.2679,100.3614,100.2585,100.3614,2923.0
2018-06-14 10:50:00,107.29,107.29,107.11,107.18,4284.0,100.3614,100.3614,100.1931,100.2585,4284.0
2018-06-14 10:55:00,107.16,107.21,107.12,107.21,4900.0,100.2398,100.2866,100.2024,100.2866,4900.0
2018-06-14 11:00:00,107.18,107.18,107.07,107.13,4100.0,100.2585,100.2585,100.1557,100.2118,4100.0
2018-06-14 11:05:00,107.14,107.2,107.12,107.13,3000.0,100.2211,100.2773,100.2024,100.2118,3000.0
2018-06-14 11:10:00,107.07,107.12,106.96,107.0,10537.0,100.1557,100.2024,100.0528,100.0902,10537.0
2018-06-14 11:15:00,107.0,107.04,106.92,106.92,4000.0,100.0902,100.1276,100.0153,100.0153,4000.0
2018-06-14 11:20:00,106.94,106.98,106.91,106.91,2200.0,100.034,100.0715,100.006,100.006,2200.0
2018-06-14 11:25:00,106.89,106.89,106.86,106.87,3072.0,99.9873,99.9873,99.9592,99.9686,3072.0
2018-06-14 11:30:00,106.83,106.94,106.83,106.93,3400.0,99.9312,100.034,99.9312,100.0247,3400.0
2018-06-14 11:35:00,106.92,106.95,106.9,106.9,1500.0,100.0153,100.0434,99.9966,99.9966,1500.0
2018-06-14 11:40:00,106.92,106.94,106.83,106.83,1900.0,100.0153,100.034,99.9312,99.9312,1900.0
2018-06-14 11:45:00,106.86,106.86,106.84,106.86,2200.0,99.9592,99.9592,99.9405,99.9592,2200.0
2018-06-14 11:50:00,106.89,106.93,106.82,106.82,2079.0,99.9873,100.0247,99.9218,99.9218,2079.0
2018-06-14 11:55:00,106.81,106.84,106.76,106.76,2300.0,99.9124,99.9405,99.8657,99.8657,2300.0
2018-06-14 12:00:00,106.74,106.75,106.72,106.73,1976.0,99.847,99.8563,99.8283,99.8376,1976.0
2018-06-14 12:05:00,106.74,106.84,106.73,106.79,2750.0,99.847,99.9405,99.8376,99.8937,2750.0
2018-06-14 12:10:00,106.82,106.85,106.78,106.78,2050.0,99.9218,99.9499,99.8844,99.8844,2050.0
2018-06-14 12:15:00,106.76,106.76,106.74,106.75,1308.0,99.8657,99.8657,99.847,99.8563,1308.0
2018-06-14 12:20:00,106.75,106.8,106.75,106.8,1400.0,99.8563,99.9031,99.8563,99.9031,1400.0
2018-06-14 12:25:00,106.75,106.75,106.72,106.75,1500.0,99.8563,99.8563,99.8283,99.8563,1500.0
2018-06-14 12:30:00,106.75,106.75,106.72,106.73,2550.0,99.8563,99.8563,99.8283,99.8376,2550.0
2018-06-14 12:35:00,106.72,106.72,106.66,106.66,1700.0,99.8283,99.8283,99.7721,99.7721,1700.0
2018-06-14 12:40:00,106.65,106.75,106.65,106.74,2300.0,99.7628,99.8563,99.7628,99.847,2300.0
2018-06-14 12:45:00,106.74,106.82,106.74,106.77,3591.0,99.847,99.9218,99.847,99.875,3591.0
2018-06-14 12:50:00,106.79,106.97,106.79,106.97,1700.0,99.8937,100.0621,99.8937,100.0621,1700.0
2018-06-14 12:55:00,106.94,106.97,106.93,106.94,1812.0,100.034,100.0621,100.0247,100.034,1812.0
2018-06-14 13:00:00,106.95,107.01,106.59,106.7,34944.0,100.0434,100.0995,99.7067,99.8095,34944.0
2018-06-14 13:05:00,106.7,106.82,106.7,106.75,3946.0,99.8095,99.9218,99.8095,99.8563,3946.0
2018-06-14 13:10:00,106.75,106.78,106.73,106.73,3205.0,99.8563,99.8844,99.8376,99.8376,3205.0
2018-06-14 13:15:00,106.73,106.79,106.72,106.78,4699.0,99.8376,99.8937,99.8283,99.8844,4699.0
2018-06-14 13:20:00,106.78,106.87,106.77,106.87,3199.0,99.8844,99.9686,99.875,99.9686,3199.0
2018-06-14 13:25:00,106.86,106.87,106.78,106.81,7100.0,99.9592,99.9686,99.8844,99.9124,7100.0
2018-06-14 13:30:00,106.8,106.81,106.76,106.8,6192.0,99.9031,99.9124,99.8657,99.9031,6192.0
2018-06-14 13:35:00,106.8,106.85,106.76,106.76,2196.0,99.9031,99.9499,99.8657,99.8657,2196.0
2018-06-14 13:40:00,106.75,106.77,106.75,106.76,910.0,99.8563,99.875,99.8563,99.8657,910.0
2018-06-14 13:45:00,106.76,106.76,106.74,106.74,1305.0,99.8657,99.8657,99.847,99.847,1305.0
2018-06-14 13:50:00,106.74,106.81,106.74,106.8,2293.0,99.847,99.9124,99.847,99.9031,2293.0
2018-06-14 13:55:00,106.81,106.86,106.77,106.77,3358.0,99.9124,99.9592,99.875,99.875,3358.0
2018-06-14 14:00:00,106.76,106.81,106.74,106.76,2025.0,99.8657,99.9124,99.847,99.8657,2025.0
2018-06-14 14:05:00,106.76,106.76,106.71,106.75,2090.0,99.8657,99.8657,99.8189,99.8563,2090.0
2018-06-14 14:10:00,106.75,106.82,106.74,106.78,2190.0,99.8563,99.9218,99.847,99.8844,2190.0
2018-06-14 14:15:00,106.75,106.77,106.74,106.77,450.0,99.8563,99.875,99.847,99.875,450.0
2018-06-14 14:20:00,106.68,106.79,106.68,106.79,1285.0,99.7908,99.8937,99.7908,99.8937,1285.0
2018-06-14 14:25:00,106.74,106.9,106.73,106.89,10200.0,99.847,99.9966,99.8376,99.9873,10200.0
2018-06-14 14:30:00,106.89,106.99,106.86,106.87,10856.0,99.9873,100.0808,99.9592,99.9686,10856.0
2018-06-14 14:35:00,106.83,106.92,106.83,106.92,3296.0,99.9312,100.0153,99.9312,100.0153,3296.0
2018-06-14 14:40:00,106.91,106.96,106.91,106.95,2400.0,100.006,100.0528,100.006,100.0434,2400.0
2018-06-14 14:45:00,106.95,107.01,106.94,106.98,2827.0,100.0434,100.0995,100.034,100.0715,2827.0
2018-06-14 14:50:00,106.96,107.0,106.92,106.96,4500.0,100.0528,100.0902,100.0153,100.0528,4500.0
2018-06-14 14:55:00,106.96,106.96,106.81,106.81,4065.0,100.0528,100.0528,99.9124,99.9124,4065.0
2018-06-14 15:00:00,106.83,106.83,106.71,106.78,3176.0,99.9312,99.9312,99.8189,99.8844,3176.0
2018-06-14 15:05:00,106.76,106.78,106.73,106.78,5437.0,99.8657,99.8844,99.8376,99.8844,5437.0
2018-06-14 15:10:00,106.77,106.84,106.77,106.83,5574.0,99.875,99.9405,99.875,99.9312,5574.0
2018-06-14 15:15:00,106.82,106.82,106.71,106.71,3303.0,99.9218,99.9218,99.8189,99.8189,3303.0
2018-06-14 15:20:00,106.72,106.72,106.66,106.68,9643.0,99.8283,99.8283,99.7721,99.7908,9643.0
2018-06-14 15:25:00,106.68,106.75,106.68,106.75,3600.0,99.7908,99.8563,99.7908,99.8563,3600.0
2018-06-14 15:30:00,106.75,106.84,106.75,106.75,6340.0,99.8563,99.9405,99.8563,99.8563,6340.0
2018-06-14 15:35:00,106.75,106.78,106.73,106.78,4420.0,99.8563,99.8844,99.8376,99.8844,4420.0
2018-06-14 15:40:00,106.77,106.8,106.74,106.76,15403.0,99.875,99.9031,99.847,99.8657,15403.0
2018-06-14 15:45:00,106.77,106.78,106.66,106.73,19565.0,99.875,99.8844,99.7721,99.8376,19565.0
2018-06-14 15:50:00,106.71,106.71,106.6,106.62,16698.0,99.8189,99.8189,99.716,99.7347,16698.0
2018-06-14 15:55:00,106.63,106.77,106.62,106.75,41839.0,99.7441,99.875,99.7347,99.8563,41839.0
2018-06-15 09:30:00,106.76,106.83,106.47,106.47,111299.0,99.8657,99.9312,99.5944,99.5944,111299.0
2018-06-15 09:35:00,106.53,106.58,106.26,106.29,4505.0,99.6505,99.6973,99.398,99.426,4505.0
2018-06-15 09:40:00,106.28,106.43,106.02,106.12,16440.0,99.4167,99.557,99.1735,99.267,16440.0
2018-06-15 09:45:00,106.14,106.14,105.76,106.06,12847.0,99.2857,99.2857,98.9302,99.2109,12847.0
2018-06-15 09:50:00,106.01,106.12,105.87,106.01,3410.0,99.1641,99.267,99.0331,99.1641,3410.0
2018-06-15 09:55:00,105.99,106.04,105.97,106.0,2600.0,99.1454,99.1922,99.1267,99.1548,2600.0
2018-06-15 10:00:00,105.99,106.17,105.81,106.17,8706.0,99.1454,99.3138,98.977,99.3138,8706.0
2018-06-15 10:05:00,106.17,106.49,106.14,106.36,3000.0,99.3138,99.6131,99.2857,99.4915,3000.0
2018-06-15 10:10:00,106.32,106.32,106.25,106.3,1700.0,99.4541,99.4541,99.3886,99.4354,1700.0
2018-06-15 10:15:00,106.35,106.36,106.29,106.33,1200.0,99.4821,99.4915,99.426,99.4634,1200.0
2018-06-15 10:20:00,106.3,106.41,106.27,106.35,2100.0,99.4354,99.5383,99.4073,99.4821,2100.0
2018-06-15 10:25:00,106.36,106.36,106.15,106.16,3313.0,99.4915,99.4915,99.2951,99.3044,3313.0
2018-06-15 10:30:00,106.12,106.12,105.93,105.94,15801.0,99.267,99.267,99.0893,99.0986,15801.0
2018-06-15 10:35:00,105.95,106.02,105.72,105.78,9815.0,99.108,99.1735,98.8928,98.949,9815.0
2018-06-15 10:40:00,105.86,105.98,105.79,105.95,3702.0,99.0238,99.136,98.9583,99.108,3702.0
2018-06-15 10:45:00,105.88,105.89,105.81,105.82,2405.0,99.0425,99.0519,98.977,98.9864,2405.0
2018-06-15 10:50:00,105.79,105.82,105.71,105.75,3600.0,98.9583,98.9864,98.8835,98.9209,3600.0
2018-06-15 10:55:00,105.72,105.8,105.67,105.72,3407.0,98.8928,98.9677,98.8461,98.8928,3407.0
2018-06-15 11:00:00,105.74,105.84,105.69,105.83,5700.0,98.9115,99.0051,98.8648,98.9957,5700.0
2018-06-15 11:05:00,105.87,106.2,105.86,106.16,14999.0,99.0331,99.3418,99.0238,99.3044,14999.0
2018-06-15 11:10:00,106.14,106.21,106.03,106.03,4172.0,99.2857,99.3512,99.1828,99.1828,4172.0
2018-06-15 11:15:00,105.99,106.08,105.96,106.03,1900.0,99.1454,99.2296,99.1173,99.1828,1900.0
2018-06-15 11:20:00,106.08,106.11,105.99,106.04,3850.0,99.2296,99.2576,99.1454,99.1922,3850.0
2018-06-15 11:25:00,106.02,106.02,105.81,105.81,2109.0,99.1735,99.1735,98.977,98.977,2109.0
2018-06-15 11:30:00,105.85,105.88,105.78,105.83,3605.0,99.0144,99.0425,98.949,98.9957,3605.0
2018-06-15 11:35:00,105.8,105.82,105.68,105.68,3056.0,98.9677,98.9864,98.8554,98.8554,3056.0
2018-06-15 11:40:00,105.68,105.7,105.64,105.69,12785.0,98.8554,98.8741,98.818,98.8648,12785.0
2018-06-15 11:45:00,105.69,105.71,105.62,105.65,3900.0,98.8648,98.8835,98.7993,98.8274,3900.0
2018-06-15 11:50:00,105.63,105.81,105.62,105.8,20781.0,98.8086,98.977,98.7993,98.9677,20781.0
2018-06-15 11:55:00,105.78,105.83,105.64,105.64,17439.0,98.949,98.9957,98.818,98.818,17439.0
2018-06-15 12:00:00,105.64,105.88,105.64,105.78,6906.0,98.818,99.0425,98.818,98.949,6906.0
2018-06-15 12:05:00,105.78,105.78,105.59,105.6,3584.0,98.949,98.949,98.7712,98.7806,3584.0
2018-06-15 12:10:00,105.63,105.63,105.56,105.58,2298.0,98.8086,98.8086,98.7432,98.7619,2298.0
2018-06-15 12:15:00,105.58,105.64,105.57,105.61,1619.0,98.7619,98.818,98.7525,98.7899,1619.0
2018-06-15 12:20:00,105.59,105.61,105.45,105.5,6850.0,98.7712,98.7899,98.6403,98.687,6850.0
2018-06-15 12:25:00,105.51,105.54,105.47,105.53,1900.0,98.6964,98.7245,98.659,98.7151,1900.0
2018-06-15 12:30:00,105.53,105.61,105.52,105.54,2150.0,98.7151,98.7899,98.7057,98.7245,2150.0
2018-06-15 12:35:00,105.53,105.56,105.49,105.51,2605.0,98.7151,98.7432,98.6777,98.6964,2605.0
2018-06-15 12:40:00,105.51,105.64,105.51,105.61,1700.0,98.6964,98.818,98.6964,98.7899,1700.0
2018-06-15 12:45:00,105.64,105.69,105.64,105.68,1300.0,98.818,98.8648,98.818,98.8554,1300.0
2018-06-15 12:50:00,105.73,105.78,105.72,105.75,2200.0,98.9022,98.949,98.8928,98.9209,2200.0
2018-06-15 12:55:00,105.77,105.83,105.75,105.83,1300.0,98.9396,98.9957,98.9209,98.9957,1300.0
2018-06-15 13:00:00,105.79,105.84,105.78,105.79,2902.0,98.9583,99.0051,98.949,98.9583,2902.0
2018-06-15 13:05:00,105.78,105.81,105.75,105.77,3910.0,98.949,98.977,98.9209,98.9396,3910.0
2018-06-15 13:10:00,105.76,105.76,105.57,105.57,3084.0,98.9302,98.9302,98.7525,98.7525,3084.0
2018-06-15 13:15:00,105.58,105.59,105.52,105.52,1400.0,98.7619,98.7712,98.7057,98.7057,1400.0
2018-06-15 13:20:00,105.53,105.53,105.47,105.49,2273.0,98.7151,98.7151,98.659,98.6777,2273.0
2018-06-15 13:25:00,105.51,105.55,105.49,105.49,8400.0,98.6964,98.7338,98.6777,98.6777,8400.0
2018-06-15 13:30:00,105.48,105.48,105.43,105.44,1976.0,98.6683,98.6683,98.6216,98.6309,1976.0
2018-06-15 13:35:00,105.43,105.55,105.43,105.55,5686.0,98.6216,98.7338,98.6216,98.7338,5686.0
2018-06-15 13:40:00,105.53,105.53,105.43,105.44,2835.0,98.7151,98.7151,98.6216,98.6309,2835.0
2018-06-15 13:45:00,105.44,105.44,105.38,105.38,2801.0,98.6309,98.6309,98.5748,98.5748,2801.0
2018-06-15 13:50:00,105.34,105.36,105.3,105.3,1641.0,98.5374,98.5561,98.5,98.5,1641.0
2018-06-15 13:55:00,105.27,105.33,105.25,105.3,10926.0,98.4719,98.528,98.4532,98.5,10926.0
2018-06-15 14:00:00,105.35,105.42,105.26,105.29,10443.0,98.5467,98.6122,98.4625,98.4906,10443.0
2018-06-15 14:05:00,105.29,105.37,105.27,105.37,4198.0,98.4906,98.5654,98.4719,98.5654,4198.0
2018-06-15 14:10:00,105.37,105.41,105.35,105.36,3250.0,98.5654,98.6029,98.5467,98.5561,3250.0
2018-06-15 14:15:00,105.35,105.47,105.33,105.47,4745.0,98.5467,98.659,98.528,98.659,4745.0
2018-06-15 14:20:00,105.47,105.75,105.47,105.68,8507.0,98.659,98.9209,98.659,98.8554,8507.0
2018-06-15 14:25:00,105.66,105.78,105.64,105.78,5065.0,98.8367,98.949,98.818,98.949,5065.0
2018-06-15 14:30:00,105.76,105.83,105.76,105.76,3600.0,98.9302,98.9957,98.9302,98.9302,3600.0
2018-06-15 14:35:00,105.76,105.76,105.53,105.56,27039.0,98.9302,98.9302,98.7151,98.7432,27039.0
2018-06-15 14:40:00,105.56,105.69,105.49,105.61,22599.0,98.7432,98.8648,98.6777,98.7899,22599.0
2018-06-15 14:45:00,105.62,105.62,105.5,105.51,3892.0,98.7993,98.7993,98.687,98.6964,3892.0
2018-06-15 14:50:00,105.51,105.62,105.51,105.62,7441.0,98.6964,98.7993,98.6964,98.7993,7441.0
2018-06-15 14:55:00,105.63,105.63,105.57,105.57,2612.0,98.8086,98.8086,98.7525,98.7525,2612.0
2018-06-15 15:00:00,105.54,105.56,105.51,105.56,3526.0,98.7245,98.7432,98.6964,98.7432,3526.0
2018-06-15 15:05:00,105.57,105.6,105.54,105.59,2300.0,98.7525,98.7806,98.7245,98.7712,2300.0
2018-06-15 15:10:00,105.58,105.65,105.55,105.63,7416.0,98.7619,98.8274,98.7338,98.8086,7416.0
2018-06-15 15:15:00,105.62,105.67,105.56,105.6,12802.0,98.7993,98.8461,98.7432,98.7806,12802.0
2018-06-15 15:20:00,105.61,105.69,105.59,105.69,17724.0,98.7899,98.8648,98.7712,98.8648,17724.0
2018-06-15 15:25:00,105.65,105.67,105.61,105.66,3957.0,98.8274,98.8461,98.7899,98.8367,3957.0
2018-06-15 15:30:00,105.65,105.73,105.62,105.73,5274.0,98.8274,98.9022,98.7993,98.9022,5274.0
2018-06-15 15:35:00,105.72,105.84,105.71,105.84,3621.0,98.8928,99.0051,98.8835,99.0051,3621.0
2018-06-15 15:40:00,105.82,105.85,105.77,105.82,7109.0,98.9864,99.0144,98.9396,98.9864,7109.0
2018-06-15 15:45:00,105.81,105.81,105.73,105.75,8708.0,98.977,98.977,98.9022,98.9209,8708.0
2018-06-15 15:50:00,105.78,105.85,105.65,105.68,19079.0,98.949,99.0144,98.8274,98.8554,19079.0
2018-06-15 15:55:00,105.68,105.8,105.68,105.8,36856.0,98.8554,98.9677,98.8554,98.9677,36856.0
2018-06-18 09:30:00,105.39,105.58,105.14,105.14,6158.0,98.5841,98.7619,98.3503,98.3503,6158.0
2018-06-18 09:35:00,105.19,105.58,105.17,105.43,3670.0,98.3971,98.7619,98.3784,98.6216,3670.0
2018-06-18 09:40:00,105.39,105.44,105.34,105.35,3900.0,98.5841,98.6309,98.5374,98.5467,3900.0
2018-06-18 09:45:00,105.31,105.39,105.23,105.24,3140.0,98.5093,98.5841,98.4345,98.4438,3140.0
2018-06-18 09:50:00,105.27,105.32,105.09,105.09,1700.0,98.4719,98.5187,98.3035,98.3035,1700.0
2018-06-18 09:55:00,105.06,105.09,105.01,105.03,3500.0,98.2755,98.3035,98.2287,98.2474,3500.0
2018-06-18 10:00:00,105.08,105.19,105.03,105.18,2295.0,98.2942,98.3971,98.2474,98.3877,2295.0
2018-06-18 10:05:00,105.13,105.13,105.02,105.08,1600.0,98.3409,98.3409,98.238,98.2942,1600.0
2018-06-18 10:10:00,105.09,105.17,105.04,105.04,1900.0,98.3035,98.3784,98.2567,98.2567,1900.0
2018-06-18 10:15:00,105.0,105.0,104.88,104.93,4250.0,98.2193,98.2193,98.1071,98.1538,4250.0
2018-06-18 10:20:00,104.95,104.95,104.72,104.91,9974.0,98.1726,98.1726,97.9574,98.1351,9974.0
2018-06-18 10:25:00,104.88,104.88,104.72,104.76,4838.0,98.1071,98.1071,97.9574,97.9948,4838.0
2018-06-18 10:30:00,104.74,105.13,104.72,105.13,15882.0,97.9761,98.3409,97.9574,98.3409,15882.0
2018-06-18 10:35:00,105.21,105.88,105.2,105.88,14998.0,98.4158,99.0425,98.4064,99.0425,14998.0
2018-06-18 10:40:00,105.87,106.05,105.8,105.96,5000.0,99.0331,99.2015,98.9677,99.1173,5000.0
2018-06-18 10:45:00,105.96,106.07,105.89,106.03,3600.0,99.1173,99.2202,99.0519,99.1828,3600.0
2018-06-18 10:50:00,105.96,106.07,105.89,105.98,2231.0,99.1173,99.2202,99.0519,99.136,2231.0
2018-06-18 10:55:00,105.99,106.01,105.88,105.93,3800.0,99.1454,99.1641,99.0425,99.0893,3800.0
2018-06-18 11:00:00,105.96,106.07,105.89,106.07,5900.0,99.1173,99.2202,99.0519,99.2202,5900.0
2018-06-18 11:05:00,106.08,106.24,106.08,106.24,4851.0,99.2296,99.3793,99.2296,99.3793,4851.0
2018-06-18 11:10:00,106.2,106.29,106.18,106.19,3755.0,99.3418,99.426,99.3231,99.3325,3755.0
2018-06-18 11:15:00,106.23,106.28,106.19,106.19,5400.0,99.3699,99.4167,99.3325,99.3325,5400.0
2018-06-18 11:20:00,106.15,106.15,105.94,105.98,3177.0,99.2951,99.2951,99.0986,99.136,3177.0
2018-06-18 11:25:00,106.01,106.05,106.01,106.05,650.0,99.1641,99.2015,99.1641,99.2015,650.0
2018-06-18 11:30:00,106.08,106.09,105.87,105.91,10763.0,99.2296,99.2389,99.0331,99.0706,10763.0
2018-06-18 11:35:00,105.9,105.9,105.79,105.81,4700.0,99.0612,99.0612,98.9583,98.977,4700.0
2018-06-18 11:40:00,105.83,105.83,105.77,105.78,500.0,98.9957,98.9957,98.9396,98.949,500.0
2018-06-18 11:45:00,105.78,105.91,105.77,105.91,850.0,98.949,99.0706,98.9396,99.0706,850.0
2018-06-18 11:50:00,105.92,105.92,105.73,105.75,4984.0,99.0799,99.0799,98.9022,98.9209,4984.0
2018-06-18 11:55:00,105.75,105.75,105.55,105.56,1900.0,98.9209,98.9209,98.7338,98.7432,1900.0
2018-06-18 12:00:00,105.58,105.67,105.58,105.67,1200.0,98.7619,98.8461,98.7619,98.8461,1200.0
2018-06-18 12:05:00,105.74,105.74,105.6,105.74,13023.0,98.9115,98.9115,98.7806,98.9115,13023.0
2018-06-18 12:10:00,105.71,105.72,105.68,105.69,760.0,98.8835,98.8928,98.8554,98.8648,760.0
2018-06-18 12:15:00,105.69,105.69,105.6,105.6,1250.0,98.8648,98.8648,98.7806,98.7806,1250.0
2018-06-18 12:20:00,105.62,105.66,105.45,105.45,3300.0,98.7993,98.8367,98.6403,98.6403,3300.0
2018-06-18 12:25:00,105.46,105.46,105.42,105.46,1001.0,98.6496,98.6496,98.6122,98.6496,1001.0
2018-06-18 12:30:00,105.39,105.4,105.36,105.37,2500.0,98.5841,98.5935,98.5561,98.5654,2500.0
2018-06-18 12:35:00,105.39,105.39,105.26,105.29,13729.0,98.5841,98.5841,98.4625,98.4906,13729.0
2018-06-18 12:40:00,105.28,105.3,105.27,105.27,1366.0,98.4812,98.5,98.4719,98.4719,1366.0
2018-06-18 12:45:00,105.31,105.31,105.22,105.29,21793.0,98.5093,98.5093,98.4251,98.4906,21793.0
2018-06-18 12:50:00,105.29,105.32,105.18,105.25,20547.0,98.4906,98.5187,98.3877,98.4532,20547.0
2018-06-18 12:55:00,105.25,105.9,105.24,105.9,47935.0,98.4532,99.0612,98.4438,99.0612,47935.0
2018-06-18 13:00:00,105.94,106.02,105.72,106.02,4019.0,99.0986,99.1735,98.8928,99.1735,4019.0
2018-06-18 13:05:00,106.05,106.06,105.98,106.06,2100.0,99.2015,99.2109,99.136,99.2109,2100.0
2018-06-18 13:10:00,106.09,106.2,106.01,106.2,2660.0,99.2389,99.3418,99.1641,99.3418,2660.0
2018-06-18 13:15:00,106.2,106.28,106.2,106.27,1070.0,99.3418,99.4167,99.3418,99.4073,1070.0
2018-06-18 13:20:00,106.27,106.29,106.23,106.23,2900.0,99.4073,99.426,99.3699,99.3699,2900.0
2018-06-18 13:25:00,106.24,106.31,106.24,106.24,1700.0,99.3793,99.4447,99.3793,99.3793,1700.0
2018-06-18 13:30:00,106.25,106.29,106.2,106.2,3450.0,99.3886,99.426,99.3418,99.3418,3450.0
2018-06-18 13:35:00,106.2,106.22,106.17,106.17,1633.0,99.3418,99.3605,99.3138,99.3138,1633.0
2018-06-18 13:40:00,106.19,106.19,106.13,106.13,1300.0,99.3325,99.3325,99.2764,99.2764,1300.0
2018-06-18 13:45:00,106.13,106.2,106.12,106.2,500.0,99.2764,99.3418,99.267,99.3418,500.0
2018-06-18 13:50:00,106.19,106.2,106.11,106.18,3000.0,99.3325,99.3418,99.2576,99.3231,3000.0
2018-06-18 13:55:00,106.17,106.2,106.17,106.2,900.0,99.3138,99.3418,99.3138,99.3418,900.0
2018-06-18 14:00:00,106.29,106.29,106.2,106.2,1900.0,99.426,99.426,99.3418,99.3418,1900.0
2018-06-18 14:05:00,106.23,106.37,106.23,106.35,3029.0,99.3699,99.5009,99.3699,99.4821,3029.0
2018-06-18 14:10:00,106.36,106.37,106.29,106.3,3000.0,99.4915,99.5009,99.426,99.4354,3000.0
2018-06-18 14:15:00,106.34,106.36,106.32,106.36,900.0,99.4728,99.4915,99.4541,99.4915,900.0
2018-06-18 14:20:00,106.32,106.35,106.31,106.35,927.0,99.4541,99.4821,99.4447,99.4821,927.0
2018-06-18 14:25:00,106.39,106.4,106.37,106.39,2299.0,99.5196,99.5289,99.5009,99.5196,2299.0
2018-06-18 14:30:00,106.42,106.55,106.42,106.55,3257.0,99.5476,99.6692,99.5476,99.6692,3257.0
2018-06-18 14:35:00,106.56,106.57,106.49,106.51,3050.0,99.6786,99.6879,99.6131,99.6318,3050.0
2018-06-18 14:40:00,106.53,106.54,106.45,106.45,4106.0,99.6505,99.6599,99.5757,99.5757,4106.0
2018-06-18 14:45:00,106.45,106.45,106.25,106.25,3775.0,99.5757,99.5757,99.3886,99.3886,3775.0
2018-06-18 14:50:00,106.24,106.26,106.13,106.13,3650.0,99.3793,99.398,99.2764,99.2764,3650.0
2018-06-18 14:55:00,106.13,106.13,105.94,106.0,8522.0,99.2764,99.2764,99.0986,99.1548,8522.0
2018-06-18 15:00:00,106.0,106.05,105.96,106.04,2285.0,99.1548,99.2015,99.1173,99.1922,2285.0
2018-06-18 15:05:00,106.05,106.13,106.0,106.1,3036.0,99.2015,99.2764,99.1548,99.2483,3036.0
2018-06-18 15:10:00,106.08,106.18,106.07,106.16,3500.0,99.2296,99.3231,99.2202,99.3044,3500.0
2018-06-18 15:15:00,106.14,106.17,106.09,106.15,3111.0,99.2857,99.3138,99.2389,99.2951,3111.0
2018-06-18 15:20:00,106.15,106.17,106.12,106.15,1600.0,99.2951,99.3138,99.267,99.2951,1600.0
2018-06-18 15:25:00,106.16,106.23,106.14,106.23,4300.0,99.3044,99.3699,99.2857,99.3699,4300.0
2018-06-18 15:30:00,106.22,106.36,106.19,106.34,9959.0,99.3605,99.4915,99.3325,99.4728,9959.0
2018-06-18 15:35:00,106.36,106.36,106.26,106.29,5610.0,99.4915,99.4915,99.398,99.426,5610.0
2018-06-18 15:40:00,106.25,106.29,106.21,106.21,8411.0,99.3886,99.426,99.3512,99.3512,8411.0
2018-06-18 15:45:00,106.21,106.33,106.21,106.33,8160.0,99.3512,99.4634,99.3512,99.4634,8160.0
2018-06-18 15:50:00,106.31,106.31,106.27,106.28,13371.0,99.4447,99.4447,99.4073,99.4167,13371.0
2018-06-18 15:55:00,106.28,106.33,106.24,106.28,24092.0,99.4167,99.4634,99.3793,99.4167,24092.0
2018-06-19 09:30:00,105.67,105.8,105.67,105.71,7441.0,98.8461,98.9677,98.8461,98.8835,7441.0
2018-06-19 09:35:00,105.71,105.97,105.66,105.91,4931.0,98.8835,99.1267,98.8367,99.0706,4931.0
2018-06-19 09:40:00,105.89,106.05,105.83,106.03,5510.0,99.0519,99.2015,98.9957,99.1828,5510.0
2018-06-19 09:45:00,105.96,106.14,105.96,106.11,2400.0,99.1173,99.2857,99.1173,99.2576,2400.0
2018-06-19 09:50:00,106.08,106.08,105.73,105.73,1946.0,99.2296,99.2296,98.9022,98.9022,1946.0
2018-06-19 09:55:00,105.72,105.76,105.55,105.65,3437.0,98.8928,98.9302,98.7338,98.8274,3437.0
2018-06-19 10:00:00,105.6,105.64,105.41,105.48,8360.0,98.7806,98.818,98.6029,98.6683,8360.0
2018-06-19 10:05:00,105.46,105.67,105.41,105.41,7618.0,98.6496,98.8461,98.6029,98.6029,7618.0
2018-06-19 10:10:00,105.43,105.47,105.3,105.3,3702.0,98.6216,98.659,98.5,98.5,3702.0
2018-06-19 10:15:00,105.36,105.47,105.25,105.47,4320.0,98.5561,98.659,98.4532,98.659,4320.0
2018-06-19 10:20:00,105.43,105.43,105.21,105.32,2200.0,98.6216,98.6216,98.4158,98.5187,2200.0
2018-06-19 10:25:00,105.34,105.34,105.28,105.33,3123.0,98.5374,98.5374,98.4812,98.528,3123.0
2018-06-19 10:30:00,105.34,105.38,105.26,105.29,1300.0,98.5374,98.5748,98.4625,98.4906,1300.0
2018-06-19 10:35:00,105.25,105.37,105.25,105.3,6200.0,98.4532,98.5654,98.4532,98.5,6200.0
2018-06-19 10:40:00,105.31,105.34,105.2,105.26,3660.0,98.5093,98.5374,98.4064,98.4625,3660.0
2018-06-19 10:45:00,105.27,105.5,105.24,105.41,7200.0,98.4719,98.687,98.4438,98.6029,7200.0
2018-06-19 10:50:00,105.42,105.48,105.33,105.4,9600.0,98.6122,98.6683,98.528,98.5935,9600.0
2018-06-19 10:55:00,105.5,105.69,105.48,105.48,6767.0,98.687,98.8648,98.6683,98.6683,6767.0
2018-06-19 11:00:00,105.47,105.54,105.37,105.37,7660.0,98.659,98.7245,98.5654,98.5654,7660.0
2018-06-19 11:05:00,105.4,105.43,105.35,105.43,1900.0,98.5935,98.6216,98.5467,98.6216,1900.0
2018-06-19 11:10:00,105.43,105.53,105.41,105.43,4327.0,98.6216,98.7151,98.6029,98.6216,4327.0
2018-06-19 11:15:00,105.39,105.53,105.39,105.53,1200.0,98.5841,98.7151,98.5841,98.7151,1200.0
2018-06-19 11:20:00,105.58,105.61,105.54,105.61,1700.0,98.7619,98.7899,98.7245,98.7899,1700.0
2018-06-19 11:25:00,105.62,105.63,105.54,105.63,1900.0,98.7993,98.8086,98.7245,98.8086,1900.0
2018-06-19 11:30:00,105.66,105.71,105.52,105.52,2500.0,98.8367,98.8835,98.7057,98.7057,2500.0
2018-06-19 11:35:00,105.59,105.64,105.55,105.61,1600.0,98.7712,98.818,98.7338,98.7899,1600.0
2018-06-19 11:40:00,105.59,105.62,105.55,105.56,1200.0,98.7712,98.7993,98.7338,98.7432,1200.0
2018-06-19 11:45:00,105.59,105.7,105.58,105.65,12816.0,98.7712,98.8741,98.7619,98.8274,12816.0
2018-06-19 11:50:00,105.68,105.76,105.66,105.67,1900.0,98.8554,98.9302,98.8367,98.8461,1900.0
2018-06-19 11:55:00,105.69,105.69,105.6,105.6,1200.0,98.8648,98.8648,98.7806,98.7806,1200.0
2018-06-19 12:00:00,105.62,105.63,105.54,105.55,1500.0,98.7993,98.8086,98.7245,98.7338,1500.0
2018-06-19 12:05:00,105.55,105.58,105.46,105.5,1500.0,98.7338,98.7619,98.6496,98.687,1500.0
2018-06-19 12:10:00,105.55,105.55,105.51,105.54,2400.0,98.7338,98.7338,98.6964,98.7245,2400.0
2018-06-19 12:15:00,105.52,105.68,105.51,105.68,3570.0,98.7057,98.8554,98.6964,98.8554,3570.0
2018-06-19 12:20:00,105.72,105.72,105.64,105.72,900.0,98.8928,98.8928,98.818,98.8928,900.0
2018-06-19 12:25:00,105.78,105.78,105.74,105.74,1000.0,98.949,98.949,98.9115,98.9115,1000.0
2018-06-19 12:30:00,105.8,105.81,105.79,105.8,2300.0,98.9677,98.977,98.9583,98.9677,2300.0
2018-06-19 12:35:00,105.76,105.85,105.76,105.85,1180.0,98.9302,99.0144,98.9302,99.0144,1180.0
2018-06-19 12:40:00,105.8,105.8,105.74,105.74,1800.0,98.9677,98.9677,98.9115,98.9115,1800.0
2018-06-19 12:45:00,105.79,105.79,105.73,105.79,1257.0,98.9583,98.9583,98.9022,98.9583,1257.0
2018-06-19 12:50:00,105.73,105.82,105.71,105.73,2600.0,98.9022,98.9864,98.8835,98.9022,2600.0
2018-06-19 12:55:00,105.78,105.83,105.78,105.81,500.0,98.949,98.9957,98.949,98.977,500.0
2018-06-19 13:00:00,105.91,105.93,105.88,105.93,1200.0,99.0706,99.0893,99.0425,99.0893,1200.0
2018-06-19 13:05:00,105.93,105.95,105.91,105.94,1406.0,99.0893,99.108,99.0706,99.0986,1406.0
2018-06-19 13:10:00,105.93,106.04,105.93,106.0,7718.0,99.0893,99.1922,99.0893,99.1548,7718.0
2018-06-19 13:15:00,106.01,106.01,105.8,105.95,14508.0,99.1641,99.1641,98.9677,99.108,14508.0
2018-06-19 13:20:00,106.05,106.07,105.82,105.82,6849.0,99.2015,99.2202,98.9864,98.9864,6849.0
2018-06-19 13:25:00,105.81,105.82,105.72,105.8,3500.0,98.977,98.9864,98.8928,98.9677,3500.0
2018-06-19 13:30:00,105.73,105.79,105.6,105.62,5400.0,98.9022,98.9583,98.7806,98.7993,5400.0
2018-06-19 13:35:00,105.63,105.84,105.63,105.84,1600.0,98.8086,99.0051,98.8086,99.0051,1600.0
2018-06-19 13:40:00,105.87,105.87,105.81,105.81,2683.0,99.0331,99.0331,98.977,98.977,2683.0
2018-06-19 13:45:00,105.79,105.85,105.77,105.83,3099.0,98.9583,99.0144,98.9396,98.9957,3099.0
2018-06-19 13:50:00,105.83,105.84,105.75,105.76,2800.0,98.9957,99.0051,98.9209,98.9302,2800.0
2018-06-19 13:55:00,105.76,105.76,105.72,105.73,700.0,98.9302,98.9302,98.8928,98.9022,700.0
2018-06-19 14:00:00,105.74,105.8,105.74,105.78,1411.0,98.9115,98.9677,98.9115,98.949,1411.0
2018-06-19 14:05:00,105.79,106.07,105.78,106.06,6096.0,98.9583,99.2202,98.949,99.2109,6096.0
2018-06-19 14:10:00,106.03,106.05,105.94,105.99,4459.0,99.1828,99.2015,99.0986,99.1454,4459.0
2018-06-19 14:15:00,105.95,105.95,105.88,105.9,2000.0,99.108,99.108,99.0425,99.0612,2000.0
2018-06-19 14:20:00,105.93,105.96,105.92,105.94,2018.0,99.0893,99.1173,99.0799,99.0986,2018.0
2018-06-19 14:25:00,105.95,105.98,105.84,105.85,3410.0,99.108,99.136,99.0051,99.0144,3410.0
2018-06-19 14:30:00,105.9,105.99,105.89,105.93,1400.0,99.0612,99.1454,99.0519,99.0893,1400.0
2018-06-19 14:35:00,105.94,106.02,105.94,105.96,1600.0,99.0986,99.1735,99.0986,99.1173,1600.0
2018-06-19 14:40:00,105.91,106.0,105.87,105.93,1400.0,99.0706,99.1548,99.0331,99.0893,1400.0
2018-06-19 14:45:00,105.92,105.95,105.86,105.9,3422.0,99.0799,99.108,99.0238,99.0612,3422.0
2018-06-19 14:50:00,105.95,105.99,105.92,105.93,2300.0,99.108,99.1454,99.0799,99.0893,2300.0
2018-06-19 14:55:00,105.93,106.06,105.93,106.0,6098.0,99.0893,99.2109,99.0893,99.1548,6098.0
2018-06-19 15:00:00,105.95,106.01,105.94,105.95,2300.0,99.108,99.1641,99.0986,99.108,2300.0
2018-06-19 15:05:00,105.97,105.98,105.91,105.98,1700.0,99.1267,99.136,99.0706,99.136,1700.0
2018-06-19 15:10:00,105.99,106.0,105.93,105.98,2301.0,99.1454,99.1548,99.0893,99.136,2301.0
2018-06-19 15:15:00,105.99,105.99,105.9,105.91,3700.0,99.1454,99.1454,99.0612,99.0706,3700.0
2018-06-19 15:20:00,105.87,105.88,105.81,105.88,1500.0,99.0331,99.0425,98.977,99.0425,1500.0
2018-06-19 15:25:00,105.89,105.92,105.82,105.87,4109.0,99.0519,99.0799,98.9864,99.0331,4109.0
2018-06-19 15:30:00,105.87,105.91,105.83,105.85,3627.0,99.0331,99.0706,98.9957,99.0144,3627.0
2018-06-19 15:35:00,105.84,105.84,105.77,105.83,6381.0,99.0051,99.0051,98.9396,98.9957,6381.0
2018-06-19 15:40:00,105.81,105.87,105.8,105.86,6993.0,98.977,99.0331,98.9677,99.0238,6993.0
2018-06-19 15:45:00,105.88,105.89,105.79,105.84,11998.0,99.0425,99.0519,98.9583,99.0051,11998.0
2018-06-19 15:50:00,105.86,105.97,105.86,105.93,11762.0,99.0238,99.1267,99.0238,99.0893,11762.0
2018-06-19 15:55:00,105.92,106.14,105.92,106.1,36138.0,99.0799,99.2857,99.0799,99.2483,36138.0
2018-06-20 09:30:00,106.67,106.97,106.67,106.89,5976.0,99.7815,100.0621,99.7815,99.9873,5976.0
2018-06-20 09:35:00,106.82,106.99,106.73,106.95,1600.0,99.9218,100.0808,99.8376,100.0434,1600.0
2018-06-20 09:40:00,106.9,107.23,106.8,107.04,13799.0,99.9966,100.3053,99.9031,100.1276,13799.0
2018-06-20 09:45:00,107.07,107.5,107.01,107.2,16109.0,100.1557,100.5579,100.0995,100.2773,16109.0
2018-06-20 09:50:00,107.25,107.39,107.25,107.34,1300.0,100.324,100.455,100.324,100.4082,1300.0
2018-06-20 09:55:00,107.26,107.26,107.17,107.17,2500.0,100.3334,100.3334,100.2492,100.2492,2500.0
2018-06-20 10:00:00,107.16,107.26,107.16,107.26,1500.0,100.2398,100.3334,100.2398,100.3334,1500.0
2018-06-20 10:05:00,107.25,107.27,107.19,107.19,4400.0,100.324,100.3427,100.2679,100.2679,4400.0
2018-06-20 10:10:00,107.15,107.15,107.0,107.04,3932.0,100.2305,100.2305,100.0902,100.1276,3932.0
2018-06-20 10:15:00,107.04,107.04,107.0,107.0,4060.0,100.1276,100.1276,100.0902,100.0902,4060.0
2018-06-20 10:20:00,107.02,107.21,107.02,107.06,2600.0,100.1089,100.2866,100.1089,100.1463,2600.0
2018-06-20 10:25:00,107.06,107.06,106.95,106.95,8374.0,100.1463,100.1463,100.0434,100.0434,8374.0
2018-06-20 10:30:00,106.98,106.98,106.91,106.92,958.0,100.0715,100.0715,100.006,100.0153,958.0
2018-06-20 10:35:00,106.91,107.03,106.9,107.03,3300.0,100.006,100.1182,99.9966,100.1182,3300.0
2018-06-20 10:40:00,107.06,107.11,106.98,107.07,1500.0,100.1463,100.1931,100.0715,100.1557,1500.0
2018-06-20 10:45:00,106.98,106.99,106.94,106.98,2281.0,100.0715,100.0808,100.034,100.0715,2281.0
2018-06-20 10:50:00,106.98,107.07,106.95,107.04,1900.0,100.0715,100.1557,100.0434,100.1276,1900.0
2018-06-20 10:55:00,107.09,107.18,107.02,107.13,3502.0,100.1744,100.2585,100.1089,100.2118,3502.0
2018-06-20 11:00:00,107.1,107.1,106.91,106.92,1700.0,100.1837,100.1837,100.006,100.0153,1700.0
2018-06-20 11:05:00,106.93,106.94,106.93,106.94,400.0,100.0247,100.034,100.0247,100.034,400.0
2018-06-20 11:10:00,106.82,106.82,106.72,106.76,1900.0,99.9218,99.9218,99.8283,99.8657,1900.0
2018-06-20 11:15:00,106.8,106.8,106.69,106.69,500.0,99.9031,99.9031,99.8002,99.8002,500.0
2018-06-20 11:20:00,106.71,106.78,106.71,106.72,4334.0,99.8189,99.8844,99.8189,99.8283,4334.0
2018-06-20 11:25:00,106.71,106.71,106.62,106.64,1335.0,99.8189,99.8189,99.7347,99.7534,1335.0
2018-06-20 11:30:00,106.58,106.72,106.58,106.64,1700.0,99.6973,99.8283,99.6973,99.7534,1700.0
2018-06-20 11:35:00,106.58,106.62,106.55,106.62,700.0,99.6973,99.7347,99.6692,99.7347,700.0
2018-06-20 11:40:00,106.62,106.67,106.6,106.67,1000.0,99.7347,99.7815,99.716,99.7815,1000.0
2018-06-20 11:45:00,106.65,106.67,106.65,106.67,700.0,99.7628,99.7815,99.7628,99.7815,700.0
2018-06-20 11:50:00,106.72,106.72,106.62,106.64,1100.0,99.8283,99.8283,99.7347,99.7534,1100.0
2018-06-20 11:55:00,106.62,106.73,106.62,106.73,1300.0,99.7347,99.8376,99.7347,99.8376,1300.0
2018-06-20 12:00:00,106.77,106.78,106.74,106.76,2370.0,99.875,99.8844,99.847,99.8657,2370.0
2018-06-20 12:05:00,106.78,106.86,106.78,106.78,2415.0,99.8844,99.9592,99.8844,99.8844,2415.0
2018-06-20 12:10:00,106.75,106.75,106.68,106.72,500.0,99.8563,99.8563,99.7908,99.8283,500.0
2018-06-20 12:15:00,106.73,106.79,106.71,106.79,2140.0,99.8376,99.8937,99.8189,99.8937,2140.0
2018-06-20 12:20:00,106.75,106.76,106.74,106.76,674.0,99.8563,99.8657,99.847,99.8657,674.0
2018-06-20 12:25:00,106.76,106.8,106.74,106.77,900.0,99.8657,99.9031,99.847,99.875,900.0
2018-06-20 12:30:00,106.79,106.81,106.77,106.79,1300.0,99.8937,99.9124,99.875,99.8937,1300.0
2018-06-20 12:35:00,106.83,106.89,106.83,106.89,1000.0,99.9312,99.9873,99.9312,99.9873,1000.0
2018-06-20 12:40:00,106.89,106.96,106.86,106.96,3400.0,99.9873,100.0528,99.9592,100.0528,3400.0
2018-06-20 12:45:00,107.07,107.1,106.98,107.01,1200.0,100.1557,100.1837,100.0715,100.0995,1200.0
2018-06-20 12:50:00,107.03,107.03,107.03,107.03,100.0,100.1182,100.1182,100.1182,100.1182,100.0
2018-06-20 12:55:00,107.01,107.04,106.97,107.04,1737.0,100.0995,100.1276,100.0621,100.1276,1737.0
2018-06-20 13:00:00,106.98,106.98,106.97,106.98,800.0,100.0715,100.0715,100.0621,100.0715,800.0
2018-06-20 13:05:00,107.02,107.02,107.02,107.02,100.0,100.1089,100.1089,100.1089,100.1089,100.0
2018-06-20 13:10:00,106.97,106.97,106.92,106.94,1921.0,100.0621,100.0621,100.0153,100.034,1921.0
2018-06-20 13:15:00,106.94,106.99,106.93,106.97,700.0,100.034,100.0808,100.0247,100.0621,700.0
2018-06-20 13:20:00,107.0,107.0,106.97,106.97,1600.0,100.0902,100.0902,100.0621,100.0621,1600.0
2018-06-20 13:25:00,106.98,107.01,106.94,106.99,1888.0,100.0715,100.0995,100.034,100.0808,1888.0
2018-06-20 13:30:00,107.0,107.07,107.0,107.07,1229.0,100.0902,100.1557,100.0902,100.1557,1229.0
2018-06-20 13:35:00,107.05,107.09,107.02,107.04,2500.0,100.1369,100.1744,100.1089,100.1276,2500.0
2018-06-20 13:40:00,107.05,107.07,106.99,107.02,2400.0,100.1369,100.1557,100.0808,100.1089,2400.0
2018-06-20 13:45:00,107.05,107.08,107.05,107.08,400.0,100.1369,100.165,100.1369,100.165,400.0
2018-06-20 13:50:00,107.03,107.06,107.02,107.06,3404.0,100.1182,100.1463,100.1089,100.1463,3404.0
2018-06-20 13:55:00,107.08,107.08,107.04,107.04,300.0,100.165,100.165,100.1276,100.1276,300.0
2018-06-20 14:00:00,107.03,107.06,107.01,107.03,5401.0,100.1182,100.1463,100.0995,100.1182,5401.0
2018-06-20 14:05:00,107.03,107.05,107.02,107.02,2052.0,100.1182,100.1369,100.1089,100.1089,2052.0
2018-06-20 14:10:00,107.01,107.01,106.95,106.95,3173.0,100.0995,100.0995,100.0434,100.0434,3173.0
2018-06-20 14:15:00,106.94,106.94,106.83,106.83,1029.0,100.034,100.034,99.9312,99.9312,1029.0
2018-06-20 14:20:00,106.84,106.88,106.8,106.82,2600.0,99.9405,99.9779,99.9031,99.9218,2600.0
2018-06-20 14:25:00,106.82,106.82,106.77,106.77,1258.0,99.9218,99.9218,99.875,99.875,1258.0
2018-06-20 14:30:00,106.75,106.81,106.74,106.78,4960.0,99.8563,99.9124,99.847,99.8844,4960.0
2018-06-20 14:35:00,106.81,106.81,106.77,106.81,1400.0,99.9124,99.9124,99.875,99.9124,1400.0
2018-06-20 14:40:00,106.78,106.85,106.77,106.78,3022.0,99.8844,99.9499,99.875,99.8844,3022.0
2018-06-20 14:45:00,106.78,106.78,106.75,106.76,1568.0,99.8844,99.8844,99.8563,99.8657,1568.0
2018-06-20 14:50:00,106.75,106.77,106.73,106.76,1908.0,99.8563,99.875,99.8376,99.8657,1908.0
2018-06-20 14:55:00,106.75,106.79,106.68,106.77,5449.0,99.8563,99.8937,99.7908,99.875,5449.0
2018-06-20 15:00:00,106.74,106.77,106.73,106.75,1200.0,99.847,99.875,99.8376,99.8563,1200.0
2018-06-20 15:05:00,106.73,106.82,106.72,106.81,3510.0,99.8376,99.9218,99.8283,99.9124,3510.0
2018-06-20 15:10:00,106.82,106.82,106.79,106.82,2624.0,99.9218,99.9218,99.8937,99.9218,2624.0
2018-06-20 15:15:00,106.84,106.84,106.81,106.83,1350.0,99.9405,99.9405,99.9124,99.9312,1350.0
2018-06-20 15:20:00,106.83,106.87,106.81,106.81,1516.0,99.9312,99.9686,99.9124,99.9124,1516.0
2018-06-20 15:25:00,106.82,106.82,106.77,106.77,2170.0,99.9218,99.9218,99.875,99.875,2170.0
2018-06-20 15:30:00,106.78,106.83,106.74,106.83,7255.0,99.8844,99.9312,99.847,99.9312,7255.0
2018-06-20 15:35:00,106.83,106.83,106.77,106.81,4915.0,99.9312,99.9312,99.875,99.9124,4915.0
2018-06-20 15:40:00,106.8,106.8,106.75,106.76,5039.0,99.9031,99.9031,99.8563,99.8657,5039.0
2018-06-20 15:45:00,106.76,106.84,106.7,106.77,10578.0,99.8657,99.9405,99.8095,99.875,10578.0
2018-06-20 15:50:00,106.8,106.83,106.75,106.82,20590.0,99.9031,99.9312,99.8563,99.9218,20590.0
2018-06-20 15:55:00,106.83,106.86,106.78,106.8,28180.0,99.9312,99.9592,99.8844,99.9031,28180.0
2018-06-21 09:30:00,106.88,107.37,106.88,107.06,8050.0,99.9779,100.4363,99.9779,100.1463,8050.0
2018-06-21 09:35:00,107.21,107.28,107.09,107.22,2200.0,100.2866,100.3521,100.1744,100.296,2200.0
2018-06-21 09:40:00,107.22,107.41,107.22,107.31,2977.0,100.296,100.4737,100.296,100.3802,2977.0
2018-06-21 09:45:00,107.32,107.49,107.24,107.47,3291.0,100.3895,100.5485,100.3147,100.5298,3291.0
2018-06-21 09:50:00,107.49,107.59,107.4,107.43,2800.0,100.5485,100.6421,100.4643,100.4924,2800.0
2018-06-21 09:55:00,107.43,107.51,107.35,107.4,3557.0,100.4924,100.5672,100.4176,100.4643,3557.0
2018-06-21 10:00:00,107.45,107.45,107.15,107.15,4100.0,100.5111,100.5111,100.2305,100.2305,4100.0
2018-06-21 10:05:00,107.15,107.15,106.83,106.84,2565.0,100.2305,100.2305,99.9312,99.9405,2565.0
2018-06-21 10:10:00,106.79,106.85,106.79,106.8,400.0,99.8937,99.9499,99.8937,99.9031,400.0
2018-06-21 10:15:00,106.81,106.81,106.6,106.6,3538.0,99.9124,99.9124,99.716,99.716,3538.0
2018-06-21 10:20:00,106.5,106.5,106.44,106.46,1100.0,99.6225,99.6225,99.5663,99.585,1100.0
2018-06-21 10:25:00,106.47,106.55,106.46,106.54,1905.0,99.5944,99.6692,99.585,99.6599,1905.0
2018-06-21 10:30:00,106.7,106.7,106.59,106.59,1900.0,99.8095,99.8095,99.7067,99.7067,1900.0
2018-06-21 10:35:00,106.57,106.62,106.34,106.39,16170.0,99.6879,99.7347,99.4728,99.5196,16170.0
2018-06-21 10:40:00,106.38,106.38,106.25,106.3,1484.0,99.5102,99.5102,99.3886,99.4354,1484.0
2018-06-21 10:45:00,106.28,106.37,106.22,106.37,3119.0,99.4167,99.5009,99.3605,99.5009,3119.0
2018-06-21 10:50:00,106.31,106.36,106.3,106.36,800.0,99.4447,99.4915,99.4354,99.4915,800.0
2018-06-21 10:55:00,106.41,106.56,106.41,106.56,2700.0,99.5383,99.6786,99.5383,99.6786,2700.0
2018-06-21 11:00:00,106.57,106.57,106.49,106.53,1791.0,99.6879,99.6879,99.6131,99.6505,1791.0
2018-06-21 11:05:00,106.59,106.59,106.48,106.56,2700.0,99.7067,99.7067,99.6038,99.6786,2700.0
2018-06-21 11:10:00,106.58,106.58,106.47,106.57,1767.0,99.6973,99.6973,99.5944,99.6879,1767.0
2018-06-21 11:15:00,106.59,106.71,106.59,106.71,3410.0,99.7067,99.8189,99.7067,99.8189,3410.0
2018-06-21 11:20:00,106.73,106.73,106.6,106.6,1700.0,99.8376,99.8376,99.716,99.716,1700.0
2018-06-21 11:25:00,106.54,106.63,106.54,106.62,1000.0,99.6599,99.7441,99.6599,99.7347,1000.0
2018-06-21 11:30:00,106.63,106.71,106.6,106.67,1500.0,99.7441,99.8189,99.716,99.7815,1500.0
2018-06-21 11:35:00,106.66,106.72,106.62,106.69,1456.0,99.7721,99.8283,99.7347,99.8002,1456.0
2018-06-21 11:40:00,106.71,106.83,106.71,106.83,1217.0,99.8189,99.9312,99.8189,99.9312,1217.0
2018-06-21 11:45:00,106.82,106.85,106.8,106.81,1769.0,99.9218,99.9499,99.9031,99.9124,1769.0
2018-06-21 11:50:00,106.85,106.93,106.85,106.86,2850.0,99.9499,100.0247,99.9499,99.9592,2850.0
2018-06-21 11:55:00,106.83,106.83,106.76,106.83,2400.0,99.9312,99.9312,99.8657,99.9312,2400.0
2018-06-21 12:00:00,106.82,106.86,106.69,106.72,8310.0,99.9218,99.9592,99.8002,99.8283,8310.0
2018-06-21 12:05:00,106.74,106.77,106.69,106.73,3004.0,99.847,99.875,99.8002,99.8376,3004.0
2018-06-21 12:10:00,106.75,106.85,106.69,106.84,7138.0,99.8563,99.9499,99.8002,99.9405,7138.0
2018-06-21 12:15:00,106.85,106.85,106.76,106.8,5256.0,99.9499,99.9499,99.8657,99.9031,5256.0
2018-06-21 12:20:00,106.8,106.87,106.76,106.77,2600.0,99.9031,99.9686,99.8657,99.875,2600.0
2018-06-21 12:25:00,106.79,106.81,106.68,106.68,1700.0,99.8937,99.9124,99.7908,99.7908,1700.0
2018-06-21 12:30:00,106.65,106.65,106.58,106.6,2400.0,99.7628,99.7628,99.6973,99.716,2400.0
2018-06-21 12:35:00,106.62,106.64,106.6,106.62,1403.0,99.7347,99.7534,99.716,99.7347,1403.0
2018-06-21 12:40:00,106.57,106.62,106.49,106.56,2360.0,99.6879,99.7347,99.6131,99.6786,2360.0
2018-06-21 12:45:00,106.53,106.61,106.52,106.59,900.0,99.6505,99.7254,99.6412,99.7067,900.0
2018-06-21 12:50:00,106.55,106.57,106.55,106.57,400.0,99.6692,99.6879,99.6692,99.6879,400.0
2018-06-21 12:55:00,106.55,106.55,106.49,106.5,700.0,99.6692,99.6692,99.6131,99.6225,700.0
2018-06-21 13:00:00,106.46,106.48,106.44,106.45,668.0,99.585,99.6038,99.5663,99.5757,668.0
2018-06-21 13:05:00,106.44,106.53,106.42,106.53,2750.0,99.5663,99.6505,99.5476,99.6505,2750.0
2018-06-21 13:10:00,106.57,106.64,106.57,106.61,600.0,99.6879,99.7534,99.6879,99.7254,600.0
2018-06-21 13:15:00,106.63,106.63,106.63,106.63,100.0,99.7441,99.7441,99.7441,99.7441,100.0
2018-06-21 13:20:00,106.68,106.78,106.68,106.75,1500.0,99.7908,99.8844,99.7908,99.8563,1500.0
2018-06-21 13:25:00,106.78,106.78,106.68,106.68,2300.0,99.8844,99.8844,99.7908,99.7908,2300.0
2018-06-21 13:30:00,106.72,106.75,106.7,106.73,3700.0,99.8283,99.8563,99.8095,99.8376,3700.0
2018-06-21 13:35:00,106.75,106.81,106.75,106.81,1404.0,99.8563,99.9124,99.8563,99.9124,1404.0
2018-06-21 13:40:00,106.78,106.87,106.75,106.85,2600.0,99.8844,99.9686,99.8563,99.9499,2600.0
2018-06-21 13:45:00,106.85,106.9,106.79,106.9,1304.0,99.9499,99.9966,99.8937,99.9966,1304.0
2018-06-21 13:50:00,106.87,106.91,106.81,106.91,2100.0,99.9686,100.006,99.9124,100.006,2100.0
2018-06-21 13:55:00,106.92,107.0,106.89,106.98,3480.0,100.0153,100.0902,99.9873,100.0715,3480.0
2018-06-21 14:00:00,107.03,107.15,107.03,107.11,4332.0,100.1182,100.2305,100.1182,100.1931,4332.0
2018-06-21 14:05:00,107.09,107.13,107.07,107.13,3083.0,100.1744,100.2118,100.1557,100.2118,3083.0
2018-06-21 14:10:00,107.15,107.17,107.11,107.12,16997.0,100.2305,100.2492,100.1931,100.2024,16997.0
2018-06-21 14:15:00,107.12,107.19,107.12,107.17,4351.0,100.2024,100.2679,100.2024,100.2492,4351.0
2018-06-21 14:20:00,107.15,107.2,107.12,107.12,1631.0,100.2305,100.2773,100.2024,100.2024,1631.0
2018-06-21 14:25:00,107.08,107.13,107.06,107.09,1600.0,100.165,100.2118,100.1463,100.1744,1600.0
2018-06-21 14:30:00,107.07,107.07,107.05,107.05,1300.0,100.1557,100.1557,100.1369,100.1369,1300.0
2018-06-21 14:35:00,107.08,107.17,107.06,107.06,2487.0,100.165,100.2492,100.1463,100.1463,2487.0
2018-06-21 14:40:00,107.01,107.01,106.96,107.0,842.0,100.0995,100.0995,100.0528,100.0902,842.0
2018-06-21 14:45:00,107.01,107.09,107.01,107.09,900.0,100.0995,100.1744,100.0995,100.1744,900.0
2018-06-21 14:50:00,107.09,107.13,107.07,107.08,2513.0,100.1744,100.2118,100.1557,100.165,2513.0
2018-06-21 14:55:00,107.05,107.05,106.98,107.0,1610.0,100.1369,100.1369,100.0715,100.0902,1610.0
2018-06-21 15:00:00,106.95,107.0,106.94,106.98,800.0,100.0434,100.0902,100.034,100.0715,800.0
2018-06-21 15:05:00,106.98,107.05,106.95,107.03,2650.0,100.0715,100.1369,100.0434,100.1182,2650.0
2018-06-21 15:10:00,107.01,107.01,106.85,106.85,2715.0,100.0995,100.0995,99.9499,99.9499,2715.0
2018-06-21 15:15:00,106.89,106.91,106.82,106.83,3787.0,99.9873,100.006,99.9218,99.9312,3787.0
2018-06-21 15:20:00,106.79,106.79,106.65,106.79,8018.0,99.8937,99.8937,99.7628,99.8937,8018.0
2018-06-21 15:25:00,106.78,106.86,106.76,106.82,5000.0,99.8844,99.9592,99.8657,99.9218,5000.0
2018-06-21 15:30:00,106.79,106.8,106.6,106.62,5817.0,99.8937,99.9031,99.716,99.7347,5817.0
2018-06-21 15:35:00,106.61,106.73,106.58,106.73,8260.0,99.7254,99.8376,99.6973,99.8376,8260.0
2018-06-21 15:40:00,106.72,106.81,106.66,106.81,14398.0,99.8283,99.9124,99.7721,99.9124,14398.0
2018-06-21 15:45:00,106.83,107.04,106.81,107.04,9581.0,99.9312,100.1276,99.9124,100.1276,9581.0
2018-06-21 15:50:00,107.03,107.08,106.99,107.03,9924.0,100.1182,100.165,100.0808,100.1182,9924.0
2018-06-21 15:55:00,107.05,107.1,107.01,107.02,26036.0,100.1369,100.1837,100.0995,100.1089,26036.0
2018-06-22 09:30:00,107.24,107.3,107.24,107.3,4271.0,100.3147,100.3708,100.3147,100.3708,4271.0
2018-06-22 09:35:00,107.29,107.38,106.95,107.15,3800.0,100.3614,100.4456,100.0434,100.2305,3800.0
2018-06-22 09:40:00,107.21,107.31,107.03,107.31,7701.0,100.2866,100.3802,100.1182,100.3802,7701.0
2018-06-22 09:45:00,107.31,107.31,106.98,107.18,6595.0,100.3802,100.3802,100.0715,100.2585,6595.0
2018-06-22 09:50:00,107.2,107.33,107.2,107.33,800.0,100.2773,100.3989,100.2773,100.3989,800.0
2018-06-22 09:55:00,107.3,107.35,107.02,107.12,4697.0,100.3708,100.4176,100.1089,100.2024,4697.0
2018-06-22 10:00:00,107.16,107.34,107.15,107.25,1700.0,100.2398,100.4082,100.2305,100.324,1700.0
2018-06-22 10:05:00,107.35,107.36,107.24,107.25,4308.0,100.4176,100.4269,100.3147,100.324,4308.0
2018-06-22 10:10:00,107.3,107.42,107.3,107.42,1500.0,100.3708,100.4831,100.3708,100.4831,1500.0
2018-06-22 10:15:00,107.48,107.54,107.43,107.51,800.0,100.5392,100.5953,100.4924,100.5672,800.0
2018-06-22 10:20:00,107.41,107.41,107.3,107.34,1140.0,100.4737,100.4737,100.3708,100.4082,1140.0
2018-06-22 10:25:00,107.33,107.41,107.16,107.23,4500.0,100.3989,100.4737,100.2398,100.3053,4500.0
2018-06-22 10:30:00,107.31,107.36,107.3,107.36,300.0,100.3802,100.4269,100.3708,100.4269,300.0
2018-06-22 10:35:00,107.5,107.56,107.48,107.52,795.0,100.5579,100.614,100.5392,100.5766,795.0
2018-06-22 10:40:00,107.54,107.59,107.47,107.49,3499.0,100.5953,100.6421,100.5298,100.5485,3499.0
2018-06-22 10:45:00,107.64,107.64,107.53,107.61,1000.0,100.6888,100.6888,100.5859,100.6608,1000.0
2018-06-22 10:50:00,107.66,107.7,107.63,107.7,1499.0,100.7076,100.745,100.6795,100.745,1499.0
2018-06-22 10:55:00,107.77,107.77,107.74,107.77,900.0,100.8104,100.8104,100.7824,100.8104,900.0
2018-06-22 11:00:00,107.76,107.76,107.72,107.72,500.0,100.8011,100.8011,100.7637,100.7637,500.0
2018-06-22 11:05:00,107.82,107.85,107.77,107.85,800.0,100.8572,100.8853,100.8104,100.8853,800.0
2018-06-22 11:10:00,107.87,107.89,107.85,107.87,1882.0,100.904,100.9227,100.8853,100.904,1882.0
2018-06-22 11:15:00,107.84,107.9,107.84,107.85,3629.0,100.8759,100.9321,100.8759,100.8853,3629.0
2018-06-22 11:20:00,107.87,107.97,107.84,107.86,8506.0,100.904,100.9975,100.8759,100.8946,8506.0
2018-06-22 11:25:00,107.9,108.02,107.9,108.0,3181.0,100.9321,101.0443,100.9321,101.0256,3181.0
2018-06-22 11:30:00,108.07,108.07,107.87,107.87,1000.0,101.0911,101.0911,100.904,100.904,1000.0
2018-06-22 11:35:00,107.88,107.9,107.82,107.9,1800.0,100.9133,100.9321,100.8572,100.9321,1800.0
2018-06-22 11:40:00,107.91,107.94,107.91,107.94,711.0,100.9414,100.9695,100.9414,100.9695,711.0
2018-06-22 11:45:00,107.98,107.98,107.98,107.98,150.0,101.0069,101.0069,101.0069,101.0069,150.0
2018-06-22 11:50:00,108.01,108.01,107.92,107.95,1400.0,101.0349,101.0349,100.9508,100.9788,1400.0
2018-06-22 11:55:00,107.95,107.95,107.9,107.95,2100.0,100.9788,100.9788,100.9321,100.9788,2100.0
2018-06-22 12:00:00,107.92,107.92,107.86,107.87,12029.0,100.9508,100.9508,100.8946,100.904,12029.0
2018-06-22 12:05:00,107.87,107.94,107.86,107.9,4364.0,100.904,100.9695,100.8946,100.9321,4364.0
2018-06-22 12:10:00,107.93,107.95,107.93,107.95,200.0,100.9601,100.9788,100.9601,100.9788,200.0
2018-06-22 12:15:00,107.97,107.97,107.92,107.92,805.0,100.9975,100.9975,100.9508,100.9508,805.0
2018-06-22 12:20:00,107.87,107.92,107.87,107.91,1300.0,100.904,100.9508,100.904,100.9414,1300.0
2018-06-22 12:25:00,107.92,107.92,107.91,107.91,300.0,100.9508,100.9508,100.9414,100.9414,300.0
2018-06-22 12:30:00,107.9,107.91,107.89,107.91,1300.0,100.9321,100.9414,100.9227,100.9414,1300.0
2018-06-22 12:35:00,107.9,107.95,107.9,107.95,1200.0,100.9321,100.9788,100.9321,100.9788,1200.0
2018-06-22 12:40:00,107.96,107.99,107.96,107.99,600.0,100.9882,101.0162,100.9882,101.0162,600.0
2018-06-22 12:45:00,108.07,108.08,108.07,108.07,400.0,101.0911,101.1004,101.0911,101.0911,400.0
2018-06-22 12:50:00,108.09,108.12,108.09,108.1,1746.0,101.1098,101.1378,101.1098,101.1191,1746.0
2018-06-22 12:55:00,108.11,108.12,108.1,108.1,800.0,101.1285,101.1378,101.1191,101.1191,800.0
2018-06-22 13:00:00,108.12,108.12,108.07,108.07,900.0,101.1378,101.1378,101.0911,101.0911,900.0
2018-06-22 13:05:00,108.07,108.13,108.07,108.13,650.0,101.0911,101.1472,101.0911,101.1472,650.0
2018-06-22 13:10:00,108.08,108.09,108.06,108.09,700.0,101.1004,101.1098,101.0817,101.1098,700.0
2018-06-22 13:15:00,108.08,108.11,108.08,108.09,500.0,101.1004,101.1285,101.1004,101.1098,500.0
2018-06-22 13:20:00,108.09,108.13,108.09,108.12,700.0,101.1098,101.1472,101.1098,101.1378,700.0
2018-06-22 13:25:00,108.14,108.14,108.1,108.1,1500.0,101.1566,101.1566,101.1191,101.1191,1500.0
2018-06-22 13:30:00,108.08,108.08,108.06,108.06,639.0,101.1004,101.1004,101.0817,101.0817,639.0
2018-06-22 13:35:00,108.07,108.11,108.07,108.1,400.0,101.0911,101.1285,101.0911,101.1191,400.0
2018-06-22 13:40:00,108.12,108.17,108.12,108.17,992.0,101.1378,101.1846,101.1378,101.1846,992.0
2018-06-22 13:45:00,108.14,108.15,108.13,108.15,1300.0,101.1566,101.1659,101.1472,101.1659,1300.0
2018-06-22 13:50:00,108.14,108.14,108.1,108.1,840.0,101.1566,101.1566,101.1191,101.1191,840.0
2018-06-22 13:55:00,108.13,108.13,108.08,108.09,967.0,101.1472,101.1472,101.1004,101.1098,967.0
2018-06-22 14:00:00,108.08,108.08,108.04,108.06,2270.0,101.1004,101.1004,101.063,101.0817,2270.0
2018-06-22 14:05:00,108.05,108.05,108.03,108.03,500.0,101.0724,101.0724,101.0537,101.0537,500.0
2018-06-22 14:10:00,108.07,108.07,108.02,108.02,2063.0,101.0911,101.0911,101.0443,101.0443,2063.0
2018-06-22 14:15:00,107.99,108.01,107.96,108.01,2006.0,101.0162,101.0349,100.9882,101.0349,2006.0
2018-06-22 14:20:00,108.0,108.0,107.85,107.85,2464.0,101.0256,101.0256,100.8853,100.8853,2464.0
2018-06-22 14:25:00,107.86,107.9,107.85,107.86,1000.0,100.8946,100.9321,100.8853,100.8946,1000.0
2018-06-22 14:30:00,107.86,107.87,107.83,107.87,2100.0,100.8946,100.904,100.8666,100.904,2100.0
2018-06-22 14:35:00,107.9,108.0,107.9,108.0,1800.0,100.9321,101.0256,100.9321,101.0256,1800.0
2018-06-22 14:40:00,108.0,108.06,108.0,108.03,1800.0,101.0256,101.0817,101.0256,101.0537,1800.0
2018-06-22 14:45:00,108.05,108.09,108.02,108.07,2127.0,101.0724,101.1098,101.0443,101.0911,2127.0
2018-06-22 14:50:00,108.11,108.11,108.07,108.11,965.0,101.1285,101.1285,101.0911,101.1285,965.0
2018-06-22 14:55:00,108.1,108.11,108.09,108.1,900.0,101.1191,101.1285,101.1098,101.1191,900.0
2018-06-22 15:00:00,108.14,108.16,108.11,108.15,4169.0,101.1566,101.1753,101.1285,101.1659,4169.0
2018-06-22 15:05:00,108.15,108.15,108.11,108.11,900.0,101.1659,101.1659,101.1285,101.1285,900.0
2018-06-22 15:10:00,108.13,108.18,108.12,108.14,12502.0,101.1472,101.194,101.1378,101.1566,12502.0
2018-06-22 15:15:00,108.15,108.17,108.14,108.16,1500.0,101.1659,101.1846,101.1566,101.1753,1500.0
2018-06-22 15:20:00,108.14,108.15,108.09,108.11,4144.0,101.1566,101.1659,101.1098,101.1285,4144.0
2018-06-22 15:25:00,108.11,108.19,108.1,108.19,7604.0,101.1285,101.2033,101.1191,101.2033,7604.0
2018-06-22 15:30:00,108.17,108.25,108.16,108.23,5868.0,101.1846,101.2595,101.1753,101.2407,5868.0
2018-06-22 15:35:00,108.23,108.25,108.19,108.23,13674.0,101.2407,101.2595,101.2033,101.2407,13674.0
2018-06-22 15:40:00,108.22,108.26,108.19,108.2,20350.0,101.2314,101.2688,101.2033,101.2127,20350.0
2018-06-22 15:45:00,108.18,108.29,108.16,108.24,24116.0,101.194,101.2969,101.1753,101.2501,24116.0
2018-06-22 15:50:00,108.24,108.27,108.19,108.22,26674.0,101.2501,101.2782,101.2033,101.2314,26674.0
2018-06-22 15:55:00,108.2,108.21,107.79,107.94,70507.0,101.2127,101.222,100.8292,100.9695,70507.0
2018-06-25 09:30:00,107.85,107.93,107.8,107.8,6123.0,100.8853,100.9601,100.8385,100.8385,6123.0
2018-06-25 09:35:00,107.56,107.57,107.41,107.44,2106.0,100.614,100.6234,100.4737,100.5018,2106.0
2018-06-25 09:40:00,107.16,107.3,107.14,107.23,1316.0,100.2398,100.3708,100.2211,100.3053,1316.0
2018-06-25 09:45:00,107.24,107.25,106.98,106.98,3451.0,100.3147,100.324,100.0715,100.0715,3451.0
2018-06-25 09:50:00,106.91,106.91,106.73,106.81,1900.0,100.006,100.006,99.8376,99.9124,1900.0
2018-06-25 09:55:00,106.73,106.83,106.68,106.77,1181.0,99.8376,99.9312,99.7908,99.875,1181.0
2018-06-25 10:00:00,106.73,106.78,106.39,106.39,2100.0,99.8376,99.8844,99.5196,99.5196,2100.0
2018-06-25 10:05:00,106.35,106.42,106.25,106.25,732.0,99.4821,99.5476,99.3886,99.3886,732.0
2018-06-25 10:10:00,106.21,106.33,106.06,106.06,3100.0,99.3512,99.4634,99.2109,99.2109,3100.0
2018-06-25 10:15:00,106.05,106.12,105.73,105.73,4421.0,99.2015,99.267,98.9022,98.9022,4421.0
2018-06-25 10:20:00,105.8,105.83,105.71,105.77,4834.0,98.9677,98.9957,98.8835,98.9396,4834.0
2018-06-25 10:25:00,105.82,106.09,105.77,106.07,2313.0,98.9864,99.2389,98.9396,99.2202,2313.0
2018-06-25 10:30:00,106.13,106.13,105.97,106.11,2200.0,99.2764,99.2764,99.1267,99.2576,2200.0
2018-06-25 10:35:00,106.14,106.18,106.07,106.08,950.0,99.2857,99.3231,99.2202,99.2296,950.0
2018-06-25 10:40:00,106.0,106.12,105.9,106.12,4100.0,99.1548,99.267,99.0612,99.267,4100.0
2018-06-25 10:45:00,106.04,106.06,105.88,106.06,3300.0,99.1922,99.2109,99.0425,99.2109,3300.0
2018-06-25 10:50:00,106.03,106.03,105.73,105.73,3368.0,99.1828,99.1828,98.9022,98.9022,3368.0
2018-06-25 10:55:00,105.65,105.72,105.47,105.59,5542.0,98.8274,98.8928,98.659,98.7712,5542.0
2018-06-25 11:00:00,105.59,105.63,105.42,105.42,4104.0,98.7712,98.8086,98.6122,98.6122,4104.0
2018-06-25 11:05:00,105.4,105.41,105.28,105.28,4068.0,98.5935,98.6029,98.4812,98.4812,4068.0
2018-06-25 11:10:00,105.15,105.36,105.15,105.28,5222.0,98.3596,98.5561,98.3596,98.4812,5222.0
2018-06-25 11:15:00,105.23,105.3,105.11,105.17,4602.0,98.4345,98.5,98.3222,98.3784,4602.0
2018-06-25 11:20:00,105.13,105.14,104.83,104.83,4182.0,98.3409,98.3503,98.0603,98.0603,4182.0
2018-06-25 11:25:00,104.93,105.0,104.87,104.91,2513.0,98.1538,98.2193,98.0977,98.1351,2513.0
2018-06-25 11:30:00,104.92,104.95,104.8,104.87,4583.0,98.1445,98.1726,98.0322,98.0977,4583.0
2018-06-25 11:35:00,104.88,104.95,104.85,104.88,2300.0,98.1071,98.1726,98.079,98.1071,2300.0
2018-06-25 11:40:00,104.88,105.07,104.88,105.01,5300.0,98.1071,98.2848,98.1071,98.2287,5300.0
2018-06-25 11:45:00,105.0,105.09,104.97,105.09,4010.0,98.2193,98.3035,98.1913,98.3035,4010.0
2018-06-25 11:50:00,105.09,105.09,104.89,104.9,11132.0,98.3035,98.3035,98.1164,98.1258,11132.0
2018-06-25 11:55:00,104.83,105.03,104.83,104.98,12601.0,98.0603,98.2474,98.0603,98.2006,12601.0
2018-06-25 12:00:00,104.95,104.99,104.79,104.79,17413.0,98.1726,98.21,98.0229,98.0229,17413.0
2018-06-25 12:05:00,104.77,104.77,104.45,104.49,13073.0,98.0042,98.0042,97.7048,97.7423,13073.0
2018-06-25 12:10:00,104.5,104.66,104.48,104.65,16359.0,97.7516,97.9013,97.7329,97.8919,16359.0
2018-06-25 12:15:00,104.65,104.66,104.55,104.66,13146.0,97.8919,97.9013,97.7984,97.9013,13146.0
2018-06-25 12:20:00,104.62,104.84,104.56,104.84,3901.0,97.8639,98.0697,97.8077,98.0697,3901.0
2018-06-25 12:25:00,104.77,104.85,104.77,104.79,1701.0,98.0042,98.079,98.0042,98.0229,1701.0
2018-06-25 12:30:00,104.81,104.88,104.76,104.85,3777.0,98.0416,98.1071,97.9948,98.079,3777.0
2018-06-25 12:35:00,104.84,104.87,104.74,104.77,4880.0,98.0697,98.0977,97.9761,98.0042,4880.0
2018-06-25 12:40:00,104.8,104.96,104.8,104.96,2400.0,98.0322,98.1819,98.0322,98.1819,2400.0
2018-06-25 12:45:00,104.97,104.99,104.9,104.96,2024.0,98.1913,98.21,98.1258,98.1819,2024.0
2018-06-25 12:50:00,105.05,105.16,105.05,105.14,1600.0,98.2661,98.369,98.2661,98.3503,1600.0
2018-06-25 12:55:00,105.18,105.23,105.18,105.23,1311.0,98.3877,98.4345,98.3877,98.4345,1311.0
2018-06-25 13:00:00,105.23,105.23,105.05,105.1,3836.0,98.4345,98.4345,98.2661,98.3129,3836.0
2018-06-25 13:05:00,105.13,105.19,105.1,105.14,1000.0,98.3409,98.3971,98.3129,98.3503,1000.0
2018-06-25 13:10:00,105.14,105.19,105.08,105.08,1921.0,98.3503,98.3971,98.2942,98.2942,1921.0
2018-06-25 13:15:00,105.11,105.11,105.0,105.06,4400.0,98.3222,98.3222,98.2193,98.2755,4400.0
2018-06-25 13:20:00,105.07,105.09,105.02,105.04,1888.0,98.2848,98.3035,98.238,98.2567,1888.0
2018-06-25 13:25:00,105.02,105.16,105.02,105.13,2275.0,98.238,98.369,98.238,98.3409,2275.0
2018-06-25 13:30:00,105.18,105.33,105.18,105.33,1200.0,98.3877,98.528,98.3877,98.528,1200.0
2018-06-25 13:35:00,105.28,105.34,105.28,105.33,500.0,98.4812,98.5374,98.4812,98.528,500.0
2018-06-25 13:40:00,105.34,105.46,105.33,105.46,2520.0,98.5374,98.6496,98.528,98.6496,2520.0
2018-06-25 13:45:00,105.46,105.52,105.46,105.47,700.0,98.6496,98.7057,98.6496,98.659,700.0
2018-06-25 13:50:00,105.47,105.48,105.35,105.38,2518.0,98.659,98.6683,98.5467,98.5748,2518.0
2018-06-25 13:55:00,105.36,105.39,105.29,105.35,3837.0,98.5561,98.5841,98.4906,98.5467,3837.0
2018-06-25 14:00:00,105.32,105.33,105.26,105.28,1865.0,98.5187,98.528,98.4625,98.4812,1865.0
2018-06-25 14:05:00,105.29,105.3,105.24,105.24,1700.0,98.4906,98.5,98.4438,98.4438,1700.0
2018-06-25 14:10:00,105.23,105.33,105.23,105.29,2805.0,98.4345,98.528,98.4345,98.4906,2805.0
2018-06-25 14:15:00,105.31,105.31,105.23,105.24,1608.0,98.5093,98.5093,98.4345,98.4438,1608.0
2018-06-25 14:20:00,105.24,105.26,105.22,105.23,600.0,98.4438,98.4625,98.4251,98.4345,600.0
2018-06-25 14:25:00,105.22,105.25,105.21,105.23,2322.0,98.4251,98.4532,98.4158,98.4345,2322.0
2018-06-25 14:30:00,105.24,105.24,105.13,105.13,2934.0,98.4438,98.4438,98.3409,98.3409,2934.0
2018-06-25 14:35:00,105.14,105.15,105.01,105.01,7419.0,98.3503,98.3596,98.2287,98.2287,7419.0
2018-06-25 14:40:00,104.99,105.05,104.96,105.02,5323.0,98.21,98.2661,98.1819,98.238,5323.0
2018-06-25 14:45:00,105.0,105.0,104.92,105.0,4363.0,98.2193,98.2193,98.1445,98.2193,4363.0
2018-06-25 14:50:00,104.95,104.95,104.81,104.83,6167.0,98.1726,98.1726,98.0416,98.0603,6167.0
2018-06-25 14:55:00,104.84,105.11,104.84,105.1,6412.0,98.0697,98.3222,98.0697,98.3129,6412.0
2018-06-25 15:00:00,105.08,105.17,105.07,105.16,4063.0,98.2942,98.3784,98.2848,98.369,4063.0
2018-06-25 15:05:00,105.15,105.24,105.13,105.19,9512.0,98.3596,98.4438,98.3409,98.3971,9512.0
2018-06-25 15:10:00,105.15,105.24,105.09,105.11,5322.0,98.3596,98.4438,98.3035,98.3222,5322.0
2018-06-25 15:15:00,105.07,105.35,105.05,105.33,7901.0,98.2848,98.5467,98.2661,98.528,7901.0
2018-06-25 15:20:00,105.33,105.35,105.3,105.32,16102.0,98.528,98.5467,98.5,98.5187,16102.0
2018-06-25 15:25:00,105.32,105.35,105.28,105.28,4877.0,98.5187,98.5467,98.4812,98.4812,4877.0
2018-06-25 15:30:00,105.28,105.4,105.27,105.38,8273.0,98.4812,98.5935,98.4719,98.5748,8273.0
2018-06-25 15:35:00,105.4,105.72,105.4,105.72,5451.0,98.5935,98.8928,98.5935,98.8928,5451.0
2018-06-25 15:40:00,105.74,105.75,105.62,105.67,3709.0,98.9115,98.9209,98.7993,98.8461,3709.0
2018-06-25 15:45:00,105.69,105.73,105.55,105.57,11535.0,98.8648,98.9022,98.7338,98.7525,11535.0
2018-06-25 15:50:00,105.54,105.77,105.52,105.72,21781.0,98.7245,98.9396,98.7057,98.8928,21781.0
2018-06-25 15:55:00,105.72,105.77,105.51,105.52,36024.0,98.8928,98.9396,98.6964,98.7057,36024.0
2018-06-26 09:30:00,105.68,105.79,105.68,105.79,4266.0,98.8554,98.9583,98.8554,98.9583,4266.0
2018-06-26 09:35:00,105.53,105.53,105.53,105.53,14000.0,98.7151,98.7151,98.7151,98.7151,14000.0
2018-06-26 09:40:00,105.67,106.29,105.66,106.24,2800.0,98.8461,99.426,98.8367,99.3793,2800.0
2018-06-26 09:45:00,106.07,106.42,106.06,106.3,913.0,99.2202,99.5476,99.2109,99.4354,913.0
2018-06-26 09:50:00,106.24,106.37,106.19,106.21,900.0,99.3793,99.5009,99.3325,99.3512,900.0
2018-06-26 09:55:00,106.05,106.23,106.04,106.23,1055.0,99.2015,99.3699,99.1922,99.3699,1055.0
2018-06-26 10:00:00,106.22,106.42,106.22,106.42,500.0,99.3605,99.5476,99.3605,99.5476,500.0
2018-06-26 10:05:00,106.37,106.38,106.3,106.33,1056.0,99.5009,99.5102,99.4354,99.4634,1056.0
2018-06-26 10:10:00,106.22,106.27,106.22,106.27,513.0,99.3605,99.4073,99.3605,99.4073,513.0
2018-06-26 10:15:00,106.28,106.43,106.28,106.32,1200.0,99.4167,99.557,99.4167,99.4541,1200.0
2018-06-26 10:20:00,106.32,106.34,106.24,106.32,1144.0,99.4541,99.4728,99.3793,99.4541,1144.0
2018-06-26 10:25:00,106.31,106.35,106.24,106.24,2300.0,99.4447,99.4821,99.3793,99.3793,2300.0
2018-06-26 10:30:00,106.27,106.32,106.21,106.32,953.0,99.4073,99.4541,99.3512,99.4541,953.0
2018-06-26 10:35:00,106.3,106.36,106.22,106.36,2800.0,99.4354,99.4915,99.3605,99.4915,2800.0
2018-06-26 10:40:00,106.36,106.38,106.29,106.3,4123.0,99.4915,99.5102,99.426,99.4354,4123.0
2018-06-26 10:45:00,106.31,106.31,106.01,106.25,29500.0,99.4447,99.4447,99.1641,99.3886,29500.0
2018-06-26 10:50:00,106.28,106.29,106.21,106.24,2400.0,99.4167,99.426,99.3512,99.3793,2400.0
2018-06-26 10:55:00,106.25,106.31,106.21,106.31,1515.0,99.3886,99.4447,99.3512,99.4447,1515.0
2018-06-26 11:00:00,106.23,106.32,106.23,106.31,2500.0,99.3699,99.4541,99.3699,99.4447,2500.0
2018-06-26 11:05:00,106.28,106.33,106.27,106.33,2000.0,99.4167,99.4634,99.4073,99.4634,2000.0
2018-06-26 11:10:00,106.36,106.45,106.36,106.45,1280.0,99.4915,99.5757,99.4915,99.5757,1280.0
2018-06-26 11:15:00,106.4,106.41,106.35,106.36,1800.0,99.5289,99.5383,99.4821,99.4915,1800.0
2018-06-26 11:20:00,106.35,106.35,106.23,106.25,1400.0,99.4821,99.4821,99.3699,99.3886,1400.0
2018-06-26 11:25:00,106.27,106.28,106.22,106.22,2000.0,99.4073,99.4167,99.3605,99.3605,2000.0
2018-06-26 11:30:00,106.18,106.22,106.15,106.19,1705.0,99.3231,99.3605,99.2951,99.3325,1705.0
2018-06-26 11:35:00,106.24,106.36,106.24,106.28,5950.0,99.3793,99.4915,99.3793,99.4167,5950.0
2018-06-26 11:40:00,106.27,106.29,106.15,106.15,1300.0,99.4073,99.426,99.2951,99.2951,1300.0
2018-06-26 11:45:00,106.19,106.19,106.07,106.07,1017.0,99.3325,99.3325,99.2202,99.2202,1017.0
2018-06-26 11:50:00,106.08,106.19,106.05,106.14,2999.0,99.2296,99.3325,99.2015,99.2857,2999.0
2018-06-26 11:55:00,106.04,106.04,106.04,106.04,100.0,99.1922,99.1922,99.1922,99.1922,100.0
2018-06-26 12:00:00,106.11,106.28,106.11,106.26,2622.0,99.2576,99.4167,99.2576,99.398,2622.0
2018-06-26 12:05:00,106.24,106.32,106.24,106.31,1000.0,99.3793,99.4541,99.3793,99.4447,1000.0
2018-06-26 12:10:00,106.26,106.36,106.26,106.36,600.0,99.398,99.4915,99.398,99.4915,600.0
2018-06-26 12:15:00,106.39,106.39,106.22,106.32,2066.0,99.5196,99.5196,99.3605,99.4541,2066.0
2018-06-26 12:20:00,106.32,106.32,106.27,106.27,500.0,99.4541,99.4541,99.4073,99.4073,500.0
2018-06-26 12:25:00,106.24,106.26,106.21,106.24,2120.0,99.3793,99.398,99.3512,99.3793,2120.0
2018-06-26 12:30:00,106.28,106.36,106.28,106.34,1200.0,99.4167,99.4915,99.4167,99.4728,1200.0
2018-06-26 12:35:00,106.32,106.37,106.32,106.36,800.0,99.4541,99.5009,99.4541,99.4915,800.0
2018-06-26 12:40:00,106.34,106.39,106.28,106.28,3537.0,99.4728,99.5196,99.4167,99.4167,3537.0
2018-06-26 12:45:00,106.26,106.36,106.26,106.29,1100.0,99.398,99.4915,99.398,99.426,1100.0
2018-06-26 12:50:00,106.39,106.41,106.38,106.38,400.0,99.5196,99.5383,99.5102,99.5102,400.0
2018-06-26 12:55:00,106.41,106.46,106.37,106.37,1250.0,99.5383,99.585,99.5009,99.5009,1250.0
2018-06-26 13:00:00,106.44,106.46,106.42,106.46,775.0,99.5663,99.585,99.5476,99.585,775.0
2018-06-26 13:05:00,106.46,106.56,106.46,106.5,1200.0,99.585,99.6786,99.585,99.6225,1200.0
2018-06-26 13:10:00,106.6,106.64,106.59,106.63,12400.0,99.716,99.7534,99.7067,99.7441,12400.0
2018-06-26 13:15:00,106.64,106.68,106.6,106.68,2900.0,99.7534,99.7908,99.716,99.7908,2900.0
2018-06-26 13:20:00,106.66,106.68,106.62,106.68,1100.0,99.7721,99.7908,99.7347,99.7908,1100.0
2018-06-26 13:25:00,106.61,106.7,106.61,106.67,1800.0,99.7254,99.8095,99.7254,99.7815,1800.0
2018-06-26 13:30:00,106.67,106.67,106.63,106.64,2339.0,99.7815,99.7815,99.7441,99.7534,2339.0
2018-06-26 13:35:00,106.67,106.71,106.67,106.71,1400.0,99.7815,99.8189,99.7815,99.8189,1400.0
2018-06-26 13:40:00,106.64,106.71,106.64,106.71,1900.0,99.7534,99.8189,99.7534,99.8189,1900.0
2018-06-26 13:45:00,106.66,106.73,106.65,106.73,1931.0,99.7721,99.8376,99.7628,99.8376,1931.0
2018-06-26 13:50:00,106.71,106.71,106.67,106.7,1200.0,99.8189,99.8189,99.7815,99.8095,1200.0
2018-06-26 13:55:00,106.69,106.7,106.64,106.69,1567.0,99.8002,99.8095,99.7534,99.8002,1567.0
2018-06-26 14:00:00,106.7,106.75,106.69,106.71,2070.0,99.8095,99.8563,99.8002,99.8189,2070.0
2018-06-26 14:05:00,106.74,106.75,106.67,106.67,900.0,99.847,99.8563,99.7815,99.7815,900.0
2018-06-26 14:10:00,106.68,106.78,106.65,106.78,7610.0,99.7908,99.8844,99.7628,99.8844,7610.0
2018-06-26 14:15:00,106.77,106.77,106.72,106.72,25511.0,99.875,99.875,99.8283,99.8283,25511.0
2018-06-26 14:20:00,106.71,106.76,106.71,106.75,1507.0,99.8189,99.8657,99.8189,99.8563,1507.0
2018-06-26 14:25:00,106.72,106.73,106.69,106.7,3454.0,99.8283,99.8376,99.8002,99.8095,3454.0
2018-06-26 14:30:00,106.69,106.78,106.69,106.78,2644.0,99.8002,99.8844,99.8002,99.8844,2644.0
2018-06-26 14:35:00,106.79,107.02,106.78,107.02,2400.0,99.8937,100.1089,99.8844,100.1089,2400.0
2018-06-26 14:40:00,106.95,106.98,106.93,106.94,2068.0,100.0434,100.0715,100.0247,100.034,2068.0
2018-06-26 14:45:00,107.0,107.1,106.96,107.03,7010.0,100.0902,100.1837,100.0528,100.1182,7010.0
2018-06-26 14:50:00,107.08,107.08,107.02,107.02,2062.0,100.165,100.165,100.1089,100.1089,2062.0
2018-06-26 14:55:00,107.05,107.07,106.96,106.96,6814.0,100.1369,100.1557,100.0528,100.0528,6814.0
2018-06-26 15:00:00,106.96,106.96,106.69,106.69,29615.0,100.0528,100.0528,99.8002,99.8002,29615.0
2018-06-26 15:05:00,106.74,106.83,106.72,106.78,2208.0,99.847,99.9312,99.8283,99.8844,2208.0
2018-06-26 15:10:00,106.71,106.8,106.71,106.74,2500.0,99.8189,99.9031,99.8189,99.847,2500.0
2018-06-26 15:15:00,106.74,106.74,106.64,106.64,1600.0,99.847,99.847,99.7534,99.7534,1600.0
2018-06-26 15:20:00,106.61,106.63,106.57,106.57,1985.0,99.7254,99.7441,99.6879,99.6879,1985.0
2018-06-26 15:25:00,106.6,106.6,106.54,106.54,2300.0,99.716,99.716,99.6599,99.6599,2300.0
2018-06-26 15:30:00,106.51,106.69,106.51,106.67,5200.0,99.6318,99.8002,99.6318,99.7815,5200.0
2018-06-26 15:35:00,106.67,106.69,106.62,106.65,7827.0,99.7815,99.8002,99.7347,99.7628,7827.0
2018-06-26 15:40:00,106.65,106.65,106.56,106.57,2927.0,99.7628,99.7628,99.6786,99.6879,2927.0
2018-06-26 15:45:00,106.56,106.57,106.33,106.35,23359.0,99.6786,99.6879,99.4634,99.4821,23359.0
2018-06-26 15:50:00,106.32,106.39,106.29,106.36,14376.0,99.4541,99.5196,99.426,99.4915,14376.0
2018-06-26 15:55:00,106.33,106.45,106.28,106.36,47509.0,99.4634,99.5757,99.4167,99.4915,47509.0
2018-06-27 09:30:00,106.12,106.12,105.12,105.31,11686.0,99.267,99.267,98.3316,98.5093,11686.0
2018-06-27 09:35:00,105.54,105.89,105.43,105.55,16215.0,98.7245,99.0519,98.6216,98.7338,16215.0
2018-06-27 09:40:00,105.57,105.63,105.47,105.47,4900.0,98.7525,98.8086,98.659,98.659,4900.0
2018-06-27 09:45:00,105.48,105.87,105.45,105.8,3675.0,98.6683,99.0331,98.6403,98.9677,3675.0
2018-06-27 09:50:00,105.73,105.96,105.56,105.67,11138.0,98.9022,99.1173,98.7432,98.8461,11138.0
2018-06-27 09:55:00,105.66,105.73,105.53,105.73,2289.0,98.8367,98.9022,98.7151,98.9022,2289.0
2018-06-27 10:00:00,105.73,105.81,105.63,105.65,10100.0,98.9022,98.977,98.8086,98.8274,10100.0
2018-06-27 10:05:00,105.65,105.92,105.64,105.88,8386.0,98.8274,99.0799,98.818,99.0425,8386.0
2018-06-27 10:10:00,105.82,106.01,105.82,106.01,4883.0,98.9864,99.1641,98.9864,99.1641,4883.0
2018-06-27 10:15:00,106.01,106.06,105.94,105.94,2000.0,99.1641,99.2109,99.0986,99.0986,2000.0
2018-06-27 10:20:00,105.99,106.06,105.92,106.05,6600.0,99.1454,99.2109,99.0799,99.2015,6600.0
2018-06-27 10:25:00,106.09,106.11,106.0,106.08,5296.0,99.2389,99.2576,99.1548,99.2296,5296.0
2018-06-27 10:30:00,106.08,106.15,105.84,105.85,8600.0,99.2296,99.2951,99.0051,99.0144,8600.0
2018-06-27 10:35:00,105.84,105.97,105.81,105.97,3100.0,99.0051,99.1267,98.977,99.1267,3100.0
2018-06-27 10:40:00,105.97,105.98,105.62,105.62,4446.0,99.1267,99.136,98.7993,98.7993,4446.0
2018-06-27 10:45:00,105.68,105.72,105.62,105.67,3200.0,98.8554,98.8928,98.7993,98.8461,3200.0
2018-06-27 10:50:00,105.69,105.69,105.47,105.55,4800.0,98.8648,98.8648,98.659,98.7338,4800.0
2018-06-27 10:55:00,105.58,105.58,105.31,105.38,4731.0,98.7619,98.7619,98.5093,98.5748,4731.0
2018-06-27 11:00:00,105.39,105.44,105.07,105.07,19373.0,98.5841,98.6309,98.2848,98.2848,19373.0
2018-06-27 11:05:00,105.06,105.41,104.88,105.35,22400.0,98.2755,98.6029,98.1071,98.5467,22400.0
2018-06-27 11:10:00,105.4,105.52,105.25,105.31,10434.0,98.5935,98.7057,98.4532,98.5093,10434.0
2018-06-27 11:15:00,105.36,105.46,105.36,105.39,2600.0,98.5561,98.6496,98.5561,98.5841,2600.0
2018-06-27 11:20:00,105.38,105.5,105.14,105.14,3960.0,98.5748,98.687,98.3503,98.3503,3960.0
2018-06-27 11:25:00,105.15,105.17,104.83,104.84,6700.0,98.3596,98.3784,98.0603,98.0697,6700.0
2018-06-27 11:30:00,104.82,104.9,104.74,104.82,6494.0,98.051,98.1258,97.9761,98.051,6494.0
2018-06-27 11:35:00,104.89,105.0,104.85,105.0,5685.0,98.1164,98.2193,98.079,98.2193,5685.0
2018-06-27 11:40:00,104.98,105.03,104.94,104.99,1800.0,98.2006,98.2474,98.1632,98.21,1800.0
2018-06-27 11:45:00,105.02,105.29,105.02,105.25,2305.0,98.238,98.4906,98.238,98.4532,2305.0
2018-06-27 11:50:00,105.2,105.34,105.2,105.34,2054.0,98.4064,98.5374,98.4064,98.5374,2054.0
2018-06-27 11:55:00,105.32,105.33,105.24,105.28,3400.0,98.5187,98.528,98.4438,98.4812,3400.0
2018-06-27 12:00:00,105.25,105.35,105.25,105.3,2100.0,98.4532,98.5467,98.4532,98.5,2100.0
2018-06-27 12:05:00,105.31,105.35,105.28,105.3,1400.0,98.5093,98.5467,98.4812,98.5,1400.0
2018-06-27 12:10:00,105.31,105.31,105.21,105.23,2815.0,98.5093,98.5093,98.4158,98.4345,2815.0
2018-06-27 12:15:00,105.22,105.31,105.2,105.31,1922.0,98.4251,98.5093,98.4064,98.5093,1922.0
2018-06-27 12:20:00,105.3,105.3,105.21,105.23,1301.0,98.5,98.5,98.4158,98.4345,1301.0
2018-06-27 12:25:00,105.24,105.25,105.15,105.17,69500.0,98.4438,98.4532,98.3596,98.3784,69500.0
2018-06-27 12:30:00,105.16,105.16,105.03,105.07,1863.0,98.369,98.369,98.2474,98.2848,1863.0
2018-06-27 12:35:00,105.03,105.03,104.86,104.91,3000.0,98.2474,98.2474,98.0884,98.1351,3000.0
2018-06-27 12:40:00,104.91,104.93,104.75,104.76,5400.0,98.1351,98.1538,97.9855,97.9948,5400.0
2018-06-27 12:45:00,104.75,104.81,104.64,104.81,12140.0,97.9855,98.0416,97.8826,98.0416,12140.0
2018-06-27 12:50:00,104.8,104.84,104.74,104.74,4800.0,98.0322,98.0697,97.9761,97.9761,4800.0
2018-06-27 12:55:00,104.73,104.8,104.63,104.63,2728.0,97.9668,98.0322,97.8732,97.8732,2728.0
2018-06-27 13:00:00,104.64,104.68,104.6,104.68,9500.0,97.8826,97.92,97.8452,97.92,9500.0
2018-06-27 13:05:00,104.63,104.63,104.26,104.31,4300.0,97.8732,97.8732,97.5271,97.5739,4300.0
2018-06-27 13:10:00,104.29,104.37,104.27,104.29,3650.0,97.5552,97.63,97.5365,97.5552,3650.0
2018-06-27 13:15:00,104.25,104.26,103.88,103.89,5348.0,97.5178,97.5271,97.1717,97.181,5348.0
2018-06-27 13:20:00,103.88,104.08,103.88,104.01,7111.0,97.1717,97.3587,97.1717,97.2933,7111.0
2018-06-27 13:25:00,103.98,103.99,103.74,103.74,11857.0,97.2652,97.2746,97.0407,97.0407,11857.0
2018-06-27 13:30:00,103.76,103.89,103.71,103.87,6000.0,97.0594,97.181,97.0126,97.1623,6000.0
2018-06-27 13:35:00,103.85,103.85,103.8,103.8,2611.0,97.1436,97.1436,97.0968,97.0968,2611.0
2018-06-27 13:40:00,103.86,103.99,103.86,103.98,3264.0,97.1529,97.2746,97.1529,97.2652,3264.0
2018-06-27 13:45:00,103.97,103.97,103.69,103.69,2311.0,97.2558,97.2558,96.9939,96.9939,2311.0
2018-06-27 13:50:00,103.69,103.71,103.53,103.71,5565.0,96.9939,97.0126,96.8443,97.0126,5565.0
2018-06-27 13:55:00,103.68,103.83,103.6,103.72,5029.0,96.9846,97.1249,96.9097,97.022,5029.0
2018-06-27 14:00:00,103.79,103.87,103.72,103.76,5142.0,97.0875,97.1623,97.022,97.0594,5142.0
2018-06-27 14:05:00,103.82,103.88,103.68,103.68,4158.0,97.1155,97.1717,96.9846,96.9846,4158.0
2018-06-27 14:10:00,103.66,103.76,103.66,103.76,1601.0,96.9659,97.0594,96.9659,97.0594,1601.0
2018-06-27 14:15:00,103.75,103.86,103.69,103.86,2610.0,97.0501,97.1529,96.9939,97.1529,2610.0
2018-06-27 14:20:00,103.87,104.05,103.85,103.92,19905.0,97.1623,97.3307,97.1436,97.2091,19905.0
2018-06-27 14:25:00,103.88,103.9,103.74,103.76,2037.0,97.1717,97.1904,97.0407,97.0594,2037.0
2018-06-27 14:30:00,103.7,103.94,103.69,103.89,3063.0,97.0033,97.2278,96.9939,97.181,3063.0
2018-06-27 14:35:00,103.91,104.12,103.91,104.09,1900.0,97.1997,97.3962,97.1997,97.3681,1900.0
2018-06-27 14:40:00,104.18,104.23,104.11,104.11,3280.0,97.4523,97.4991,97.3868,97.3868,3280.0
2018-06-27 14:45:00,104.1,104.21,104.03,104.03,3740.0,97.3774,97.4803,97.312,97.312,3740.0
2018-06-27 14:50:00,104.01,104.03,103.9,104.0,4200.0,97.2933,97.312,97.1904,97.2839,4200.0
2018-06-27 14:55:00,103.96,104.0,103.66,103.74,14047.0,97.2465,97.2839,96.9659,97.0407,14047.0
2018-06-27 15:00:00,103.71,103.78,103.7,103.78,3264.0,97.0126,97.0781,97.0033,97.0781,3264.0
2018-06-27 15:05:00,103.82,103.85,103.63,103.66,1840.0,97.1155,97.1436,96.9378,96.9659,1840.0
2018-06-27 15:10:00,103.62,103.67,103.41,103.52,5633.0,96.9284,96.9752,96.732,96.8349,5633.0
2018-06-27 15:15:00,103.56,103.68,103.44,103.51,17465.0,96.8723,96.9846,96.7601,96.8256,17465.0
2018-06-27 15:20:00,103.6,103.61,103.3,103.48,8097.0,96.9097,96.9191,96.6291,96.7975,8097.0
2018-06-27 15:25:00,103.5,103.72,103.41,103.68,3900.0,96.8162,97.022,96.732,96.9846,3900.0
2018-06-27 15:30:00,103.64,103.72,103.64,103.64,3912.0,96.9472,97.022,96.9472,96.9472,3912.0
2018-06-27 15:35:00,103.64,103.67,103.56,103.61,4078.0,96.9472,96.9752,96.8723,96.9191,4078.0
2018-06-27 15:40:00,103.61,103.9,103.58,103.81,6991.0,96.9191,97.1904,96.891,97.1062,6991.0
2018-06-27 15:45:00,103.8,103.8,103.52,103.53,10879.0,97.0968,97.0968,96.8349,96.8443,10879.0
2018-06-27 15:50:00,103.52,103.64,103.44,103.56,21318.0,96.8349,96.9472,96.7601,96.8723,21318.0
2018-06-27 15:55:00,103.53,103.69,103.39,103.43,23362.0,96.8443,96.9939,96.7133,96.7507,23362.0
2018-06-28 09:30:00,103.41,103.57,102.83,103.04,11607.0,96.732,96.8817,96.1895,96.3859,11607.0
2018-06-28 09:35:00,103.05,103.2,102.77,102.77,3600.0,96.3953,96.5356,96.1333,96.1333,3600.0
2018-06-28 09:40:00,102.76,102.84,102.5,102.5,5725.0,96.124,96.1988,95.8808,95.8808,5725.0
2018-06-28 09:45:00,102.5,102.61,102.07,102.07,10094.0,95.8808,95.9837,95.4785,95.4785,10094.0
2018-06-28 09:50:00,102.08,102.86,102.08,102.86,3800.0,95.4879,96.2175,95.4879,96.2175,3800.0
2018-06-28 09:55:00,102.93,102.99,102.79,102.91,4600.0,96.283,96.3391,96.152,96.2643,4600.0
2018-06-28 10:00:00,102.93,103.07,102.83,102.84,2810.0,96.283,96.414,96.1895,96.1988,2810.0
2018-06-28 10:05:00,102.86,102.93,102.8,102.86,1300.0,96.2175,96.283,96.1614,96.2175,1300.0
2018-06-28 10:10:00,102.85,102.85,102.47,102.57,3873.0,96.2082,96.2082,95.8527,95.9463,3873.0
2018-06-28 10:15:00,102.59,102.81,102.53,102.81,3100.0,95.965,96.1708,95.9088,96.1708,3100.0
2018-06-28 10:20:00,102.69,102.87,102.69,102.81,2600.0,96.0585,96.2269,96.0585,96.1708,2600.0
2018-06-28 10:25:00,102.72,102.85,102.59,102.62,3326.0,96.0866,96.2082,95.965,95.993,3326.0
2018-06-28 10:30:00,102.61,102.63,102.5,102.63,1670.0,95.9837,96.0024,95.8808,96.0024,1670.0
2018-06-28 10:35:00,102.64,102.8,102.57,102.8,1900.0,96.0117,96.1614,95.9463,96.1614,1900.0
2018-06-28 10:40:00,102.87,103.03,102.78,103.03,2174.0,96.2269,96.3765,96.1427,96.3765,2174.0
2018-06-28 10:45:00,103.03,103.1,103.02,103.06,2200.0,96.3765,96.442,96.3672,96.4046,2200.0
2018-06-28 10:50:00,103.01,103.22,102.84,103.13,4200.0,96.3578,96.5543,96.1988,96.4701,4200.0
2018-06-28 10:55:00,103.13,103.33,103.13,103.28,1800.0,96.4701,96.6572,96.4701,96.6104,1800.0
2018-06-28 11:00:00,103.38,103.41,103.25,103.38,1803.0,96.7039,96.732,96.5823,96.7039,1803.0
2018-06-28 11:05:00,103.4,103.48,103.34,103.48,2446.0,96.7227,96.7975,96.6665,96.7975,2446.0
2018-06-28 11:10:00,103.53,103.53,103.31,103.35,2441.0,96.8443,96.8443,96.6385,96.6759,2441.0
2018-06-28 11:15:00,103.46,103.55,103.42,103.55,2138.0,96.7788,96.863,96.7414,96.863,2138.0
2018-06-28 11:20:00,103.52,103.63,103.41,103.57,2378.0,96.8349,96.9378,96.732,96.8817,2378.0
2018-06-28 11:25:00,103.65,103.82,103.57,103.64,4200.0,96.9565,97.1155,96.8817,96.9472,4200.0
2018-06-28 11:30:00,103.65,103.75,103.65,103.75,4376.0,96.9565,97.0501,96.9565,97.0501,4376.0
2018-06-28 11:35:00,103.76,103.85,103.7,103.85,3646.0,97.0594,97.1436,97.0033,97.1436,3646.0
2018-06-28 11:40:00,103.84,103.84,103.73,103.78,2941.0,97.1342,97.1342,97.0313,97.0781,2941.0
2018-06-28 11:45:00,103.78,103.78,103.65,103.66,1883.0,97.0781,97.0781,96.9565,96.9659,1883.0
2018-06-28 11:50:00,103.61,103.64,103.57,103.57,1942.0,96.9191,96.9472,96.8817,96.8817,1942.0
2018-06-28 11:55:00,103.55,103.75,103.5,103.74,3673.0,96.863,97.0501,96.8162,97.0407,3673.0
2018-06-28 12:00:00,103.75,103.81,103.72,103.79,1200.0,97.0501,97.1062,97.022,97.0875,1200.0
2018-06-28 12:05:00,103.79,103.88,103.65,103.65,1994.0,97.0875,97.1717,96.9565,96.9565,1994.0
2018-06-28 12:10:00,103.68,103.7,103.67,103.67,1822.0,96.9846,97.0033,96.9752,96.9752,1822.0
2018-06-28 12:15:00,103.64,103.67,103.6,103.61,1894.0,96.9472,96.9752,96.9097,96.9191,1894.0
2018-06-28 12:20:00,103.64,103.64,103.41,103.45,3000.0,96.9472,96.9472,96.732,96.7694,3000.0
2018-06-28 12:25:00,103.45,103.46,103.37,103.44,1400.0,96.7694,96.7788,96.6946,96.7601,1400.0
2018-06-28 12:30:00,103.45,103.49,103.4,103.49,1300.0,96.7694,96.8068,96.7227,96.8068,1300.0
2018-06-28 12:35:00,103.48,103.48,103.33,103.37,1700.0,96.7975,96.7975,96.6572,96.6946,1700.0
2018-06-28 12:40:00,103.4,103.43,103.32,103.36,1216.0,96.7227,96.7507,96.6478,96.6852,1216.0
2018-06-28 12:45:00,103.31,103.47,103.27,103.41,2500.0,96.6385,96.7881,96.601,96.732,2500.0
2018-06-28 12:50:00,103.52,103.62,103.51,103.62,1300.0,96.8349,96.9284,96.8256,96.9284,1300.0
2018-06-28 12:55:00,103.62,103.75,103.62,103.66,2029.0,96.9284,97.0501,96.9284,96.9659,2029.0
2018-06-28 13:00:00,103.66,103.69,103.63,103.69,1518.0,96.9659,96.9939,96.9378,96.9939,1518.0
2018-06-28 13:05:00,103.76,103.76,103.67,103.72,2294.0,97.0594,97.0594,96.9752,97.022,2294.0
2018-06-28 13:10:00,103.72,103.77,103.72,103.77,1300.0,97.022,97.0688,97.022,97.0688,1300.0
2018-06-28 13:15:00,103.78,103.88,103.78,103.79,1219.0,97.0781,97.1717,97.0781,97.0875,1219.0
2018-06-28 13:20:00,103.81,103.9,103.81,103.9,1300.0,97.1062,97.1904,97.1062,97.1904,1300.0
2018-06-28 13:25:00,103.92,103.97,103.92,103.97,750.0,97.2091,97.2558,97.2091,97.2558,750.0
2018-06-28 13:30:00,103.98,104.03,103.95,104.0,1300.0,97.2652,97.312,97.2371,97.2839,1300.0
2018-06-28 13:35:00,103.98,104.01,103.89,103.91,2343.0,97.2652,97.2933,97.181,97.1997,2343.0
2018-06-28 13:40:00,103.87,104.02,103.85,103.88,4548.0,97.1623,97.3026,97.1436,97.1717,4548.0
2018-06-28 13:45:00,103.86,103.86,103.74,103.75,3483.0,97.1529,97.1529,97.0407,97.0501,3483.0
2018-06-28 13:50:00,103.76,103.86,103.75,103.82,1800.0,97.0594,97.1529,97.0501,97.1155,1800.0
2018-06-28 13:55:00,103.87,103.89,103.77,103.8,3697.0,97.1623,97.181,97.0688,97.0968,3697.0
2018-06-28 14:00:00,103.81,103.93,103.8,103.85,2697.0,97.1062,97.2184,97.0968,97.1436,2697.0
2018-06-28 14:05:00,103.88,103.91,103.83,103.89,4317.0,97.1717,97.1997,97.1249,97.181,4317.0
2018-06-28 14:10:00,103.88,103.88,103.79,103.8,1436.0,97.1717,97.1717,97.0875,97.0968,1436.0
2018-06-28 14:15:00,103.79,103.86,103.79,103.85,1752.0,97.0875,97.1529,97.0875,97.1436,1752.0
2018-06-28 14:20:00,103.88,103.9,103.81,103.89,6745.0,97.1717,97.1904,97.1062,97.181,6745.0
2018-06-28 14:25:00,103.87,103.9,103.82,103.85,4017.0,97.1623,97.1904,97.1155,97.1436,4017.0
2018-06-28 14:30:00,103.87,104.02,103.87,104.0,1900.0,97.1623,97.3026,97.1623,97.2839,1900.0
2018-06-28 14:35:00,104.01,104.14,103.96,104.12,2869.0,97.2933,97.4149,97.2465,97.3962,2869.0
2018-06-28 14:40:00,104.11,104.16,104.11,104.11,2027.0,97.3868,97.4336,97.3868,97.3868,2027.0
2018-06-28 14:45:00,104.13,104.22,104.11,104.17,3190.0,97.4055,97.4897,97.3868,97.4429,3190.0
2018-06-28 14:50:00,104.16,104.29,104.15,104.29,1315.0,97.4336,97.5552,97.4242,97.5552,1315.0
2018-06-28 14:55:00,104.31,104.37,104.28,104.37,1800.0,97.5739,97.63,97.5458,97.63,1800.0
2018-06-28 15:00:00,104.32,104.38,104.26,104.26,2100.0,97.5832,97.6394,97.5271,97.5271,2100.0
2018-06-28 15:05:00,104.27,104.32,104.2,104.26,4969.0,97.5365,97.5832,97.471,97.5271,4969.0
2018-06-28 15:10:00,104.27,104.33,104.26,104.32,4432.0,97.5365,97.5926,97.5271,97.5832,4432.0
2018-06-28 15:15:00,104.31,104.31,104.21,104.26,3371.0,97.5739,97.5739,97.4803,97.5271,3371.0
2018-06-28 15:20:00,104.27,104.32,104.25,104.25,16918.0,97.5365,97.5832,97.5178,97.5178,16918.0
2018-06-28 15:25:00,104.25,104.28,104.13,104.13,4657.0,97.5178,97.5458,97.4055,97.4055,4657.0
2018-06-28 15:30:00,104.16,104.16,104.09,104.12,4429.0,97.4336,97.4336,97.3681,97.3962,4429.0
2018-06-28 15:35:00,104.1,104.18,104.05,104.08,5208.0,97.3774,97.4523,97.3307,97.3587,5208.0
2018-06-28 15:40:00,104.12,104.17,104.1,104.12,5727.0,97.3962,97.4429,97.3774,97.3962,5727.0
2018-06-28 15:45:00,104.13,104.15,104.06,104.14,10981.0,97.4055,97.4242,97.34,97.4149,10981.0
2018-06-28 15:50:00,104.11,104.11,104.02,104.04,9795.0,97.3868,97.3868,97.3026,97.3213,9795.0
2018-06-28 15:55:00,104.05,104.12,104.04,104.1,31955.0,97.3307,97.3962,97.3213,97.3774,31955.0
2018-06-29 09:30:00,104.33,104.33,103.79,103.87,5838.0,97.5926,97.5926,97.0875,97.1623,5838.0
2018-06-29 09:35:00,104.22,104.22,103.75,103.75,4757.0,97.4897,97.4897,97.0501,97.0501,4757.0
2018-06-29 09:40:00,103.77,103.99,103.77,103.97,5679.0,97.0688,97.2746,97.0688,97.2558,5679.0
2018-06-29 09:45:00,104.01,104.15,103.96,104.13,8467.0,97.2933,97.4242,97.2465,97.4055,8467.0
2018-06-29 09:50:00,104.27,104.3,104.19,104.3,3000.0,97.5365,97.5645,97.4616,97.5645,3000.0
2018-06-29 09:55:00,104.31,104.31,104.07,104.13,3975.0,97.5739,97.5739,97.3494,97.4055,3975.0
2018-06-29 10:00:00,104.18,104.57,104.18,104.57,5311.0,97.4523,97.8171,97.4523,97.8171,5311.0
2018-06-29 10:05:00,104.57,104.59,104.4,104.41,6696.0,97.8171,97.8358,97.6581,97.6674,6696.0
2018-06-29 10:10:00,104.44,104.5,104.32,104.32,5574.0,97.6955,97.7516,97.5832,97.5832,5574.0
2018-06-29 10:15:00,104.32,104.75,104.2,104.75,5526.0,97.5832,97.9855,97.471,97.9855,5526.0
2018-06-29 10:20:00,104.67,104.79,104.56,104.7,4472.0,97.9106,98.0229,97.8077,97.9387,4472.0
2018-06-29 10:25:00,104.67,104.68,104.57,104.63,3029.0,97.9106,97.92,97.8171,97.8732,3029.0
2018-06-29 10:30:00,104.61,104.76,104.48,104.74,2413.0,97.8545,97.9948,97.7329,97.9761,2413.0
2018-06-29 10:35:00,104.62,104.8,104.61,104.78,3600.0,97.8639,98.0322,97.8545,98.0135,3600.0
2018-06-29 10:40:00,104.77,104.89,104.73,104.73,3100.0,98.0042,98.1164,97.9668,97.9668,3100.0
2018-06-29 10:45:00,104.81,104.82,104.73,104.74,6734.0,98.0416,98.051,97.9668,97.9761,6734.0
2018-06-29 10:50:00,104.71,104.84,104.7,104.84,4906.0,97.9481,98.0697,97.9387,98.0697,4906.0
2018-06-29 10:55:00,104.85,104.9,104.78,104.83,7943.0,98.079,98.1258,98.0135,98.0603,7943.0
2018-06-29 11:00:00,104.84,104.96,104.75,104.86,37095.0,98.0697,98.1819,97.9855,98.0884,37095.0
2018-06-29 11:05:00,104.92,104.98,104.9,104.98,2610.0,98.1445,98.2006,98.1258,98.2006,2610.0
2018-06-29 11:10:00,104.97,105.03,104.81,104.82,5126.0,98.1913,98.2474,98.0416,98.051,5126.0
2018-06-29 11:15:00,104.82,104.99,104.77,104.98,2117.0,98.051,98.21,98.0042,98.2006,2117.0
2018-06-29 11:20:00,105.01,105.05,104.96,105.01,5836.0,98.2287,98.2661,98.1819,98.2287,5836.0
2018-06-29 11:25:00,105.02,105.02,104.9,104.9,4648.0,98.238,98.238,98.1258,98.1258,4648.0
2018-06-29 11:30:00,104.89,104.89,104.78,104.79,2382.0,98.1164,98.1164,98.0135,98.0229,2382.0
2018-06-29 11:35:00,104.81,104.82,104.68,104.73,2929.0,98.0416,98.051,97.92,97.9668,2929.0
2018-06-29 11:40:00,104.78,104.97,104.78,104.93,1411.0,98.0135,98.1913,98.0135,98.1538,1411.0
2018-06-29 11:45:00,104.93,104.96,104.86,104.88,4402.0,98.1538,98.1819,98.0884,98.1071,4402.0
2018-06-29 11:50:00,104.84,104.85,104.77,104.82,2946.0,98.0697,98.079,98.0042,98.051,2946.0
2018-06-29 11:55:00,104.83,104.83,104.69,104.79,4065.0,98.0603,98.0603,97.9293,98.0229,4065.0
2018-06-29 12:00:00,104.78,104.88,104.78,104.88,1100.0,98.0135,98.1071,98.0135,98.1071,1100.0
2018-06-29 12:05:00,104.88,105.02,104.84,104.96,3878.0,98.1071,98.238,98.0697,98.1819,3878.0
2018-06-29 12:10:00,104.97,105.02,104.94,104.95,3414.0,98.1913,98.238,98.1632,98.1726,3414.0
2018-06-29 12:15:00,104.98,104.98,104.86,104.89,5863.0,98.2006,98.2006,98.0884,98.1164,5863.0
2018-06-29 12:20:00,104.92,104.92,104.84,104.84,800.0,98.1445,98.1445,98.0697,98.0697,800.0
2018-06-29 12:25:00,104.87,104.93,104.8,104.8,2720.0,98.0977,98.1538,98.0322,98.0322,2720.0
2018-06-29 12:30:00,104.79,104.8,104.72,104.74,2085.0,98.0229,98.0322,97.9574,97.9761,2085.0
2018-06-29 12:35:00,104.76,104.76,104.69,104.73,1280.0,97.9948,97.9948,97.9293,97.9668,1280.0
2018-06-29 12:40:00,104.76,104.83,104.71,104.78,1924.0,97.9948,98.0603,97.9481,98.0135,1924.0
2018-06-29 12:45:00,104.76,104.76,104.7,104.7,800.0,97.9948,97.9948,97.9387,97.9387,800.0
2018-06-29 12:50:00,104.67,104.69,104.62,104.65,3754.0,97.9106,97.9293,97.8639,97.8919,3754.0
2018-06-29 12:55:00,104.62,104.68,104.57,104.65,4210.0,97.8639,97.92,97.8171,97.8919,4210.0
2018-06-29 13:00:00,104.67,104.72,104.67,104.69,1029.0,97.9106,97.9574,97.9106,97.9293,1029.0
2018-06-29 13:05:00,104.7,104.78,104.7,104.76,1000.0,97.9387,98.0135,97.9387,97.9948,1000.0
2018-06-29 13:10:00,104.79,104.8,104.75,104.75,1500.0,98.0229,98.0322,97.9855,97.9855,1500.0
2018-06-29 13:15:00,104.72,104.8,104.72,104.79,1426.0,97.9574,98.0322,97.9574,98.0229,1426.0
2018-06-29 13:20:00,104.79,104.83,104.73,104.83,3896.0,98.0229,98.0603,97.9668,98.0603,3896.0
2018-06-29 13:25:00,104.76,104.77,104.72,104.72,2369.0,97.9948,98.0042,97.9574,97.9574,2369.0
2018-06-29 13:30:00,104.69,104.75,104.68,104.75,1820.0,97.9293,97.9855,97.92,97.9855,1820.0
2018-06-29 13:35:00,104.78,104.8,104.71,104.77,2407.0,98.0135,98.0322,97.9481,98.0042,2407.0
2018-06-29 13:40:00,104.78,104.88,104.78,104.88,1876.0,98.0135,98.1071,98.0135,98.1071,1876.0
2018-06-29 13:45:00,104.85,104.87,104.83,104.84,2855.0,98.079,98.0977,98.0603,98.0697,2855.0
2018-06-29 13:50:00,104.82,104.85,104.75,104.79,900.0,98.051,98.079,97.9855,98.0229,900.0
2018-06-29 13:55:00,104.74,104.74,104.55,104.55,4475.0,97.9761,97.9761,97.7984,97.7984,4475.0
2018-06-29 14:00:00,104.54,104.6,104.49,104.49,2714.0,97.789,97.8452,97.7423,97.7423,2714.0
2018-06-29 14:05:00,104.51,104.53,104.44,104.47,3672.0,97.761,97.7797,97.6955,97.7236,3672.0
2018-06-29 14:10:00,104.49,104.5,104.27,104.34,2979.0,97.7423,97.7516,97.5365,97.602,2979.0
2018-06-29 14:15:00,104.34,104.35,104.23,104.32,3814.0,97.602,97.6113,97.4991,97.5832,3814.0
2018-06-29 14:20:00,104.31,104.38,104.27,104.37,2936.0,97.5739,97.6394,97.5365,97.63,2936.0
2018-06-29 14:25:00,104.36,104.43,104.36,104.37,4085.0,97.6207,97.6861,97.6207,97.63,4085.0
2018-06-29 14:30:00,104.36,104.36,104.29,104.33,4375.0,97.6207,97.6207,97.5552,97.5926,4375.0
2018-06-29 14:35:00,104.32,104.32,104.25,104.27,3084.0,97.5832,97.5832,97.5178,97.5365,3084.0
2018-06-29 14:40:00,104.26,104.26,104.18,104.18,3703.0,97.5271,97.5271,97.4523,97.4523,3703.0
2018-06-29 14:45:00,104.2,104.23,104.19,104.23,2100.0,97.471,97.4991,97.4616,97.4991,2100.0
2018-06-29 14:50:00,104.23,104.24,104.15,104.24,4189.0,97.4991,97.5084,97.4242,97.5084,4189.0
2018-06-29 14:55:00,104.27,104.32,104.25,104.32,4219.0,97.5365,97.5832,97.5178,97.5832,4219.0
2018-06-29 15:00:00,104.33,104.52,104.32,104.42,5245.0,97.5926,97.7703,97.5832,97.6768,5245.0
2018-06-29 15:05:00,104.44,104.45,104.33,104.35,2477.0,97.6955,97.7048,97.5926,97.6113,2477.0
2018-06-29 15:10:00,104.33,104.33,104.26,104.28,4604.0,97.5926,97.5926,97.5271,97.5458,4604.0
2018-06-29 15:15:00,104.28,104.28,104.17,104.19,4903.0,97.5458,97.5458,97.4429,97.4616,4903.0
2018-06-29 15:20:00,104.18,104.2,104.05,104.07,10581.0,97.4523,97.471,97.3307,97.3494,10581.0
2018-06-29 15:25:00,104.07,104.23,104.05,104.13,5833.0,97.3494,97.4991,97.3307,97.4055,5833.0
2018-06-29 15:30:00,104.11,104.11,103.99,104.0,10825.0,97.3868,97.3868,97.2746,97.2839,10825.0
2018-06-29 15:35:00,103.99,104.04,103.93,103.96,17751.0,97.2746,97.3213,97.2184,97.2465,17751.0
2018-06-29 15:40:00,103.96,104.05,103.95,104.03,6514.0,97.2465,97.3307,97.2371,97.312,6514.0
2018-06-29 15:45:00,104.01,104.05,103.84,103.84,14217.0,97.2933,97.3307,97.1342,97.1342,14217.0
2018-06-29 15:50:00,103.84,103.89,103.78,103.84,24237.0,97.1342,97.181,97.0781,97.1342,24237.0
2018-06-29 15:55:00,103.84,103.86,103.55,103.59,70441.0,97.1342,97.1529,96.863,96.9004,70441.0
2018-07-02 09:30:00,102.7,103.21,102.7,102.8,7543.0,96.0679,96.5449,96.0679,96.1614,7543.0
2018-07-02 09:35:00,102.86,102.89,102.62,102.62,1700.0,96.2175,96.2456,95.993,95.993,1700.0
2018-07-02 09:40:00,102.62,102.73,102.59,102.67,5700.0,95.993,96.0959,95.965,96.0398,5700.0
2018-07-02 09:45:00,102.61,102.71,102.56,102.66,6982.0,95.9837,96.0772,95.9369,96.0304,6982.0
2018-07-02 09:50:00,102.65,102.79,102.61,102.73,5200.0,96.0211,96.152,95.9837,96.0959,5200.0
2018-07-02 09:55:00,102.73,102.76,102.62,102.71,3300.0,96.0959,96.124,95.993,96.0772,3300.0
2018-07-02 10:00:00,102.71,103.01,102.71,102.9,5060.0,96.0772,96.3578,96.0772,96.2549,5060.0
2018-07-02 10:05:00,102.89,103.1,102.86,103.1,5230.0,96.2456,96.442,96.2175,96.442,5230.0
2018-07-02 10:10:00,103.13,103.13,102.78,102.78,2022.0,96.4701,96.4701,96.1427,96.1427,2022.0
2018-07-02 10:15:00,102.78,102.91,102.78,102.86,3952.0,96.1427,96.2643,96.1427,96.2175,3952.0
2018-07-02 10:20:00,102.8,102.88,102.8,102.83,3700.0,96.1614,96.2362,96.1614,96.1895,3700.0
2018-07-02 10:25:00,102.89,102.9,102.81,102.9,4225.0,96.2456,96.2549,96.1708,96.2549,4225.0
2018-07-02 10:30:00,102.95,103.19,102.95,103.19,5490.0,96.3017,96.5262,96.3017,96.5262,5490.0
2018-07-02 10:35:00,103.22,103.25,103.11,103.11,4150.0,96.5543,96.5823,96.4514,96.4514,4150.0
2018-07-02 10:40:00,103.15,103.34,103.13,103.34,7245.0,96.4888,96.6665,96.4701,96.6665,7245.0
2018-07-02 10:45:00,103.35,103.37,103.0,103.0,10345.0,96.6759,96.6946,96.3485,96.3485,10345.0
2018-07-02 10:50:00,103.01,103.06,103.0,103.04,1200.0,96.3578,96.4046,96.3485,96.3859,1200.0
2018-07-02 10:55:00,103.05,103.23,103.02,103.23,8415.0,96.3953,96.5636,96.3672,96.5636,8415.0
2018-07-02 11:00:00,103.24,103.46,103.24,103.39,6445.0,96.573,96.7788,96.573,96.7133,6445.0
2018-07-02 11:05:00,103.4,103.4,103.31,103.31,2623.0,96.7227,96.7227,96.6385,96.6385,2623.0
2018-07-02 11:10:00,103.31,103.31,103.15,103.15,1700.0,96.6385,96.6385,96.4888,96.4888,1700.0
2018-07-02 11:15:00,103.14,103.21,103.06,103.2,5624.0,96.4794,96.5449,96.4046,96.5356,5624.0
2018-07-02 11:20:00,103.2,103.22,103.17,103.22,1400.0,96.5356,96.5543,96.5075,96.5543,1400.0
2018-07-02 11:25:00,103.23,103.24,103.1,103.11,3440.0,96.5636,96.573,96.442,96.4514,3440.0
2018-07-02 11:30:00,103.08,103.1,103.01,103.03,2500.0,96.4233,96.442,96.3578,96.3765,2500.0
2018-07-02 11:35:00,103.09,103.09,103.0,103.05,2400.0,96.4327,96.4327,96.3485,96.3953,2400.0
2018-07-02 11:40:00,103.06,103.12,103.03,103.12,1400.0,96.4046,96.4607,96.3765,96.4607,1400.0
2018-07-02 11:45:00,103.23,103.25,103.2,103.22,2654.0,96.5636,96.5823,96.5356,96.5543,2654.0
2018-07-02 11:50:00,103.22,103.22,103.17,103.17,1500.0,96.5543,96.5543,96.5075,96.5075,1500.0
2018-07-02 11:55:00,103.2,103.23,103.15,103.18,3200.0,96.5356,96.5636,96.4888,96.5169,3200.0
2018-07-02 12:00:00,103.13,103.15,103.07,103.09,3750.0,96.4701,96.4888,96.414,96.4327,3750.0
2018-07-02 12:05:00,103.07,103.09,102.95,103.08,3200.0,96.414,96.4327,96.3017,96.4233,3200.0
2018-07-02 12:10:00,103.13,103.14,103.06,103.06,2129.0,96.4701,96.4794,96.4046,96.4046,2129.0
2018-07-02 12:15:00,103.09,103.09,102.97,102.98,3308.0,96.4327,96.4327,96.3204,96.3298,3308.0
2018-07-02 12:20:00,102.97,103.03,102.96,102.98,5900.0,96.3204,96.3765,96.3111,96.3298,5900.0
2018-07-02 12:25:00,102.93,102.95,102.9,102.95,1200.0,96.283,96.3017,96.2549,96.3017,1200.0
2018-07-02 12:30:00,102.94,103.19,102.93,103.18,3780.0,96.2924,96.5262,96.283,96.5169,3780.0
2018-07-02 12:35:00,103.19,103.26,103.19,103.24,2400.0,96.5262,96.5917,96.5262,96.573,2400.0
2018-07-02 12:40:00,103.24,103.29,103.23,103.23,2509.0,96.573,96.6198,96.5636,96.5636,2509.0
2018-07-02 12:45:00,103.23,103.31,103.17,103.19,7570.0,96.5636,96.6385,96.5075,96.5262,7570.0
2018-07-02 12:50:00,103.18,103.2,103.14,103.16,3597.0,96.5169,96.5356,96.4794,96.4982,3597.0
2018-07-02 12:55:00,103.2,103.2,103.14,103.14,1500.0,96.5356,96.5356,96.4794,96.4794,1500.0
2018-07-02 13:00:00,103.14,103.15,103.03,103.07,5442.0,96.4794,96.4888,96.3765,96.414,5442.0
2018-07-02 13:05:00,103.07,103.1,102.97,103.07,1901.0,96.414,96.442,96.3204,96.414,1901.0
2018-07-02 13:10:00,103.07,103.12,103.04,103.09,2236.0,96.414,96.4607,96.3859,96.4327,2236.0
2018-07-02 13:15:00,103.06,103.08,103.02,103.04,1974.0,96.4046,96.4233,96.3672,96.3859,1974.0
2018-07-02 13:20:00,103.05,103.07,102.89,102.93,5363.0,96.3953,96.414,96.2456,96.283,5363.0
2018-07-02 13:25:00,102.94,102.94,102.72,102.72,6668.0,96.2924,96.2924,96.0866,96.0866,6668.0
2018-07-02 13:30:00,102.7,102.83,102.7,102.83,7206.0,96.0679,96.1895,96.0679,96.1895,7206.0
2018-07-02 13:35:00,102.83,102.93,102.83,102.93,7211.0,96.1895,96.283,96.1895,96.283,7211.0
2018-07-02 13:40:00,102.9,102.95,102.87,102.95,3664.0,96.2549,96.3017,96.2269,96.3017,3664.0
2018-07-02 13:45:00,102.99,103.16,102.97,103.1,3800.0,96.3391,96.4982,96.3204,96.442,3800.0
2018-07-02 13:50:00,103.11,103.17,103.1,103.11,2697.0,96.4514,96.5075,96.442,96.4514,2697.0
2018-07-02 13:55:00,103.12,103.2,103.12,103.2,1100.0,96.4607,96.5356,96.4607,96.5356,1100.0
2018-07-02 14:00:00,103.23,103.31,103.21,103.28,4583.0,96.5636,96.6385,96.5449,96.6104,4583.0
2018-07-02 14:05:00,103.34,103.36,103.26,103.29,9307.0,96.6665,96.6852,96.5917,96.6198,9307.0
2018-07-02 14:10:00,103.31,103.42,103.24,103.32,8829.0,96.6385,96.7414,96.573,96.6478,8829.0
2018-07-02 14:15:00,103.4,103.52,103.39,103.52,3150.0,96.7227,96.8349,96.7133,96.8349,3150.0
2018-07-02 14:20:00,103.51,103.54,103.46,103.51,4158.0,96.8256,96.8536,96.7788,96.8256,4158.0
2018-07-02 14:25:00,103.54,103.62,103.52,103.62,2789.0,96.8536,96.9284,96.8349,96.9284,2789.0
2018-07-02 14:30:00,103.62,103.66,103.47,103.47,6300.0,96.9284,96.9659,96.7881,96.7881,6300.0
2018-07-02 14:35:00,103.49,103.49,103.42,103.45,4278.0,96.8068,96.8068,96.7414,96.7694,4278.0
2018-07-02 14:40:00,103.44,103.46,103.41,103.42,5544.0,96.7601,96.7788,96.732,96.7414,5544.0
2018-07-02 14:45:00,103.43,103.43,103.32,103.32,4877.0,96.7507,96.7507,96.6478,96.6478,4877.0
2018-07-02 14:50:00,103.35,103.36,103.27,103.27,1400.0,96.6759,96.6852,96.601,96.601,1400.0
2018-07-02 14:55:00,103.27,103.28,103.21,103.25,3831.0,96.601,96.6104,96.5449,96.5823,3831.0
2018-07-02 15:00:00,103.25,103.34,103.2,103.21,8314.0,96.5823,96.6665,96.5356,96.5449,8314.0
2018-07-02 15:05:00,103.21,103.31,103.21,103.31,4142.0,96.5449,96.6385,96.5449,96.6385,4142.0
2018-07-02 15:10:00,103.32,103.44,103.32,103.37,6051.0,96.6478,96.7601,96.6478,96.6946,6051.0
2018-07-02 15:15:00,103.37,103.56,103.36,103.56,6057.0,96.6946,96.8723,96.6852,96.8723,6057.0
2018-07-02 15:20:00,103.55,103.55,103.46,103.54,7009.0,96.863,96.863,96.7788,96.8536,7009.0
2018-07-02 15:25:00,103.57,103.65,103.57,103.65,9286.0,96.8817,96.9565,96.8817,96.9565,9286.0
2018-07-02 15:30:00,103.61,103.61,103.47,103.5,9135.0,96.9191,96.9191,96.7881,96.8162,9135.0
2018-07-02 15:35:00,103.51,103.66,103.5,103.65,7100.0,96.8256,96.9659,96.8162,96.9565,7100.0
2018-07-02 15:40:00,103.65,103.68,103.53,103.62,8154.0,96.9565,96.9846,96.8443,96.9284,8154.0
2018-07-02 15:45:00,103.62,103.64,103.56,103.6,14856.0,96.9284,96.9472,96.8723,96.9097,14856.0
2018-07-02 15:50:00,103.61,103.68,103.61,103.62,23663.0,96.9191,96.9846,96.9191,96.9284,23663.0
2018-07-02 15:55:00,103.62,103.79,103.58,103.73,51035.0,96.9284,97.0875,96.891,97.0313,51035.0
2018-07-03 09:30:00,103.49,103.9,103.18,103.18,11014.0,96.8068,97.1904,96.5169,96.5169,11014.0
2018-07-03 09:35:00,103.19,103.57,103.19,103.57,8089.0,96.5262,96.8817,96.5262,96.8817,8089.0
2018-07-03 09:40:00,103.57,103.7,103.54,103.54,7120.0,96.8817,97.0033,96.8536,96.8536,7120.0
2018-07-03 09:45:00,103.59,103.96,103.56,103.77,7406.0,96.9004,97.2465,96.8723,97.0688,7406.0
2018-07-03 09:50:00,103.79,103.81,103.66,103.76,4790.0,97.0875,97.1062,96.9659,97.0594,4790.0
2018-07-03 09:55:00,103.69,103.82,103.52,103.75,3700.0,96.9939,97.1155,96.8349,97.0501,3700.0
2018-07-03 10:00:00,103.88,103.88,103.77,103.86,4008.0,97.1717,97.1717,97.0688,97.1529,4008.0
2018-07-03 10:05:00,103.88,103.89,103.65,103.66,2900.0,97.1717,97.181,96.9565,96.9659,2900.0
2018-07-03 10:10:00,103.71,103.78,103.63,103.63,6650.0,97.0126,97.0781,96.9378,96.9378,6650.0
2018-07-03 10:15:00,103.66,103.78,103.63,103.77,5000.0,96.9659,97.0781,96.9378,97.0688,5000.0
2018-07-03 10:20:00,103.77,103.85,103.74,103.85,3800.0,97.0688,97.1436,97.0407,97.1436,3800.0
2018-07-03 10:25:00,103.85,103.85,103.72,103.8,5970.0,97.1436,97.1436,97.022,97.0968,5970.0
2018-07-03 10:30:00,103.77,103.91,103.73,103.85,6544.0,97.0688,97.1997,97.0313,97.1436,6544.0
2018-07-03 10:35:00,103.87,104.08,103.87,104.05,12450.0,97.1623,97.3587,97.1623,97.3307,12450.0
2018-07-03 10:40:00,104.04,104.18,104.04,104.15,10394.0,97.3213,97.4523,97.3213,97.4242,10394.0
2018-07-03 10:45:00,104.15,104.17,104.0,104.13,5964.0,97.4242,97.4429,97.2839,97.4055,5964.0
2018-07-03 10:50:00,104.07,104.08,104.01,104.01,3800.0,97.3494,97.3587,97.2933,97.2933,3800.0
2018-07-03 10:55:00,104.03,104.03,103.9,103.91,6500.0,97.312,97.312,97.1904,97.1997,6500.0
2018-07-03 11:00:00,103.9,103.9,103.72,103.84,5603.0,97.1904,97.1904,97.022,97.1342,5603.0
2018-07-03 11:05:00,103.84,103.89,103.77,103.8,4200.0,97.1342,97.181,97.0688,97.0968,4200.0
2018-07-03 11:10:00,103.78,103.87,103.76,103.81,4744.0,97.0781,97.1623,97.0594,97.1062,4744.0
2018-07-03 11:15:00,103.82,103.92,103.81,103.89,4750.0,97.1155,97.2091,97.1062,97.181,4750.0
2018-07-03 11:20:00,103.85,103.86,103.81,103.84,3055.0,97.1436,97.1529,97.1062,97.1342,3055.0
2018-07-03 11:25:00,103.8,103.95,103.76,103.9,8986.0,97.0968,97.2371,97.0594,97.1904,8986.0
2018-07-03 11:30:00,103.9,103.96,103.9,103.92,3020.0,97.1904,97.2465,97.1904,97.2091,3020.0
2018-07-03 11:35:00,103.96,103.96,103.88,103.93,4700.0,97.2465,97.2465,97.1717,97.2184,4700.0
2018-07-03 11:40:00,103.93,103.94,103.85,103.85,5777.0,97.2184,97.2278,97.1436,97.1436,5777.0
2018-07-03 11:45:00,103.87,103.94,103.87,103.93,4923.0,97.1623,97.2278,97.1623,97.2184,4923.0
2018-07-03 11:50:00,103.91,103.91,103.75,103.82,6986.0,97.1997,97.1997,97.0501,97.1155,6986.0
2018-07-03 11:55:00,103.83,103.85,103.75,103.83,4300.0,97.1249,97.1436,97.0501,97.1249,4300.0
2018-07-03 12:00:00,103.87,103.9,103.75,103.76,5796.0,97.1623,97.1904,97.0501,97.0594,5796.0
2018-07-03 12:05:00,103.76,103.78,103.67,103.67,5600.0,97.0594,97.0781,96.9752,96.9752,5600.0
2018-07-03 12:10:00,103.67,103.69,103.6,103.64,2536.0,96.9752,96.9939,96.9097,96.9472,2536.0
2018-07-03 12:15:00,103.64,103.67,103.58,103.67,3550.0,96.9472,96.9752,96.891,96.9752,3550.0
2018-07-03 12:20:00,103.65,103.75,103.64,103.72,3743.0,96.9565,97.0501,96.9472,97.022,3743.0
2018-07-03 12:25:00,103.73,103.73,103.65,103.7,3600.0,97.0313,97.0313,96.9565,97.0033,3600.0
2018-07-03 12:30:00,103.69,103.72,103.56,103.61,5800.0,96.9939,97.022,96.8723,96.9191,5800.0
2018-07-03 12:35:00,103.59,103.64,103.52,103.52,5287.0,96.9004,96.9472,96.8349,96.8349,5287.0
2018-07-03 12:40:00,103.52,103.65,103.52,103.64,8399.0,96.8349,96.9565,96.8349,96.9472,8399.0
2018-07-03 12:45:00,103.62,103.68,103.52,103.66,12502.0,96.9284,96.9846,96.8349,96.9659,12502.0
2018-07-03 12:50:00,103.66,103.67,103.52,103.56,13414.0,96.9659,96.9752,96.8349,96.8723,13414.0
2018-07-03 12:55:00,103.57,103.57,103.35,103.55,26731.0,96.8817,96.8817,96.6759,96.863,26731.0
2018-07-05 09:30:00,104.36,104.39,103.8,104.31,5656.0,97.6207,97.6487,97.0968,97.5739,5656.0
2018-07-05 09:35:00,104.31,104.64,104.26,104.57,10219.0,97.5739,97.8826,97.5271,97.8171,10219.0
2018-07-05 09:40:00,104.54,104.64,104.51,104.52,5445.0,97.789,97.8826,97.761,97.7703,5445.0
2018-07-05 09:45:00,104.55,104.55,104.37,104.48,8456.0,97.7984,97.7984,97.63,97.7329,8456.0
2018-07-05 09:50:00,104.5,104.54,104.48,104.53,3766.0,97.7516,97.789,97.7329,97.7797,3766.0
2018-07-05 09:55:00,104.54,104.55,104.44,104.49,5203.0,97.789,97.7984,97.6955,97.7423,5203.0
2018-07-05 10:00:00,104.4,104.52,104.4,104.46,6437.0,97.6581,97.7703,97.6581,97.7142,6437.0
2018-07-05 10:05:00,104.45,104.85,104.45,104.81,12700.0,97.7048,98.079,97.7048,98.0416,12700.0
2018-07-05 10:10:00,104.82,104.87,104.71,104.71,6828.0,98.051,98.0977,97.9481,97.9481,6828.0
2018-07-05 10:15:00,104.69,104.73,104.61,104.66,5800.0,97.9293,97.9668,97.8545,97.9013,5800.0
2018-07-05 10:20:00,104.65,104.78,104.62,104.74,5960.0,97.8919,98.0135,97.8639,97.9761,5960.0
2018-07-05 10:25:00,104.74,104.78,104.66,104.74,4900.0,97.9761,98.0135,97.9013,97.9761,4900.0
2018-07-05 10:30:00,104.77,104.84,104.74,104.83,5500.0,98.0042,98.0697,97.9761,98.0603,5500.0
2018-07-05 10:35:00,104.9,104.92,104.5,104.5,5300.0,98.1258,98.1445,97.7516,97.7516,5300.0
2018-07-05 10:40:00,104.42,104.59,104.42,104.56,3800.0,97.6768,97.8358,97.6768,97.8077,3800.0
2018-07-05 10:45:00,104.59,104.68,104.59,104.6,4878.0,97.8358,97.92,97.8358,97.8452,4878.0
2018-07-05 10:50:00,104.59,104.6,104.41,104.45,5000.0,97.8358,97.8452,97.6674,97.7048,5000.0
2018-07-05 10:55:00,104.45,104.63,104.45,104.63,3800.0,97.7048,97.8732,97.7048,97.8732,3800.0
2018-07-05 11:00:00,104.55,104.6,104.48,104.48,3200.0,97.7984,97.8452,97.7329,97.7329,3200.0
2018-07-05 11:05:00,104.47,104.47,104.39,104.45,2300.0,97.7236,97.7236,97.6487,97.7048,2300.0
2018-07-05 11:10:00,104.48,104.6,104.47,104.6,6702.0,97.7329,97.8452,97.7236,97.8452,6702.0
2018-07-05 11:15:00,104.6,104.65,104.49,104.54,5595.0,97.8452,97.8919,97.7423,97.789,5595.0
2018-07-05 11:20:00,104.54,104.73,104.54,104.67,6194.0,97.789,97.9668,97.789,97.9106,6194.0
2018-07-05 11:25:00,104.66,104.79,104.57,104.71,8251.0,97.9013,98.0229,97.8171,97.9481,8251.0
2018-07-05 11:30:00,104.7,104.89,104.7,104.88,3600.0,97.9387,98.1164,97.9387,98.1071,3600.0
2018-07-05 11:35:00,104.9,105.0,104.85,104.86,3954.0,98.1258,98.2193,98.079,98.0884,3954.0
2018-07-05 11:40:00,104.83,104.83,104.77,104.77,2349.0,98.0603,98.0603,98.0042,98.0042,2349.0
2018-07-05 11:45:00,104.79,104.97,104.78,104.94,3900.0,98.0229,98.1913,98.0135,98.1632,3900.0
2018-07-05 11:50:00,104.92,104.99,104.92,104.95,4914.0,98.1445,98.21,98.1445,98.1726,4914.0
2018-07-05 11:55:00,104.95,104.95,104.81,104.87,4800.0,98.1726,98.1726,98.0416,98.0977,4800.0
2018-07-05 12:00:00,104.81,104.97,104.8,104.97,3500.0,98.0416,98.1913,98.0322,98.1913,3500.0
2018-07-05 12:05:00,104.96,105.03,104.92,104.95,3576.0,98.1819,98.2474,98.1445,98.1726,3576.0
2018-07-05 12:10:00,104.97,105.02,104.96,105.01,1300.0,98.1913,98.238,98.1819,98.2287,1300.0
2018-07-05 12:15:00,105.01,105.05,104.99,105.0,5500.0,98.2287,98.2661,98.21,98.2193,5500.0
2018-07-05 12:20:00,105.0,105.04,104.99,105.01,3100.0,98.2193,98.2567,98.21,98.2287,3100.0
2018-07-05 12:25:00,105.01,105.01,104.88,104.88,3700.0,98.2287,98.2287,98.1071,98.1071,3700.0
2018-07-05 12:30:00,104.9,104.93,104.89,104.89,2100.0,98.1258,98.1538,98.1164,98.1164,2100.0
2018-07-05 12:35:00,104.94,104.98,104.94,104.97,1400.0,98.1632,98.2006,98.1632,98.1913,1400.0
2018-07-05 12:40:00,104.97,104.97,104.93,104.93,2500.0,98.1913,98.1913,98.1538,98.1538,2500.0
2018-07-05 12:45:00,104.96,104.97,104.91,104.92,2100.0,98.1819,98.1913,98.1351,98.1445,2100.0
2018-07-05 12:50:00,104.89,104.91,104.83,104.9,1800.0,98.1164,98.1351,98.0603,98.1258,1800.0
2018-07-05 12:55:00,104.93,104.96,104.91,104.91,4100.0,98.1538,98.1819,98.1351,98.1351,4100.0
2018-07-05 13:00:00,104.91,105.03,104.89,105.03,2000.0,98.1351,98.2474,98.1164,98.2474,2000.0
2018-07-05 13:05:00,105.04,105.04,104.99,105.02,2542.0,98.2567,98.2567,98.21,98.238,2542.0
2018-07-05 13:10:00,105.02,105.12,105.02,105.09,1303.0,98.238,98.3316,98.238,98.3035,1303.0
2018-07-05 13:15:00,105.1,105.12,105.06,105.12,1700.0,98.3129,98.3316,98.2755,98.3316,1700.0
2018-07-05 13:20:00,105.14,105.14,105.02,105.05,3732.0,98.3503,98.3503,98.238,98.2661,3732.0
2018-07-05 13:25:00,105.11,105.13,105.11,105.12,700.0,98.3222,98.3409,98.3222,98.3316,700.0
2018-07-05 13:30:00,105.12,105.14,105.06,105.07,2900.0,98.3316,98.3503,98.2755,98.2848,2900.0
2018-07-05 13:35:00,105.04,105.06,105.0,105.06,4818.0,98.2567,98.2755,98.2193,98.2755,4818.0
2018-07-05 13:40:00,105.05,105.15,105.05,105.15,2407.0,98.2661,98.3596,98.2661,98.3596,2407.0
2018-07-05 13:45:00,105.13,105.22,105.12,105.21,4869.0,98.3409,98.4251,98.3316,98.4158,4869.0
2018-07-05 13:50:00,105.2,105.2,105.13,105.19,3132.0,98.4064,98.4064,98.3409,98.3971,3132.0
2018-07-05 13:55:00,105.2,105.22,105.19,105.21,1131.0,98.4064,98.4251,98.3971,98.4158,1131.0
2018-07-05 14:00:00,105.23,105.34,105.12,105.12,6046.0,98.4345,98.5374,98.3316,98.3316,6046.0
2018-07-05 14:05:00,105.12,105.15,104.99,105.04,2582.0,98.3316,98.3596,98.21,98.2567,2582.0
2018-07-05 14:10:00,104.96,104.99,104.9,104.91,2994.0,98.1819,98.21,98.1258,98.1351,2994.0
2018-07-05 14:15:00,104.89,105.12,104.89,105.12,4302.0,98.1164,98.3316,98.1164,98.3316,4302.0
2018-07-05 14:20:00,105.13,105.18,105.08,105.18,3363.0,98.3409,98.3877,98.2942,98.3877,3363.0
2018-07-05 14:25:00,105.2,105.2,105.11,105.16,4650.0,98.4064,98.4064,98.3222,98.369,4650.0
2018-07-05 14:30:00,105.14,105.19,105.12,105.16,4999.0,98.3503,98.3971,98.3316,98.369,4999.0
2018-07-05 14:35:00,105.16,105.18,105.1,105.12,5300.0,98.369,98.3877,98.3129,98.3316,5300.0
2018-07-05 14:40:00,105.14,105.18,105.1,105.15,6912.0,98.3503,98.3877,98.3129,98.3596,6912.0
2018-07-05 14:45:00,105.19,105.23,105.16,105.17,3795.0,98.3971,98.4345,98.369,98.3784,3795.0
2018-07-05 14:50:00,105.18,105.18,105.13,105.15,3000.0,98.3877,98.3877,98.3409,98.3596,3000.0
2018-07-05 14:55:00,105.13,105.23,105.12,105.2,4200.0,98.3409,98.4345,98.3316,98.4064,4200.0
2018-07-05 15:00:00,105.21,105.37,105.21,105.36,7800.0,98.4158,98.5654,98.4158,98.5561,7800.0
2018-07-05 15:05:00,105.37,105.38,105.3,105.32,3900.0,98.5654,98.5748,98.5,98.5187,3900.0
2018-07-05 15:10:00,105.28,105.3,105.24,105.26,4700.0,98.4812,98.5,98.4438,98.4625,4700.0
2018-07-05 15:15:00,105.26,105.31,105.26,105.31,2800.0,98.4625,98.5093,98.4625,98.5093,2800.0
2018-07-05 15:20:00,105.32,105.32,105.23,105.24,8576.0,98.5187,98.5187,98.4345,98.4438,8576.0
2018-07-05 15:25:00,105.23,105.25,105.15,105.25,6992.0,98.4345,98.4532,98.3596,98.4532,6992.0
2018-07-05 15:30:00,105.2,105.34,105.16,105.34,5448.0,98.4064,98.5374,98.369,98.5374,5448.0
2018-07-05 15:35:00,105.35,105.36,105.25,105.28,11293.0,98.5467,98.5561,98.4532,98.4812,11293.0
2018-07-05 15:40:00,105.28,105.42,105.28,105.42,10561.0,98.4812,98.6122,98.4812,98.6122,10561.0
2018-07-05 15:45:00,105.43,105.48,105.3,105.34,16733.0,98.6216,98.6683,98.5,98.5374,16733.0
2018-07-05 15:50:00,105.33,105.45,105.32,105.43,21497.0,98.528,98.6403,98.5187,98.6216,21497.0
2018-07-05 15:55:00,105.45,105.48,105.1,105.26,123135.0,98.6403,98.6683,98.3129,98.4625,123135.0
2018-07-06 09:30:00,106.52,107.27,106.0,106.19,19175.0,99.6412,100.3427,99.1548,99.3325,19175.0
2018-07-06 09:35:00,106.41,106.8,106.2,106.65,5000.0,99.5383,99.9031,99.3418,99.7628,5000.0
2018-07-06 09:40:00,106.65,106.93,106.61,106.91,4600.0,99.7628,100.0247,99.7254,100.006,4600.0
2018-07-06 09:45:00,106.97,107.12,106.78,106.78,4409.0,100.0621,100.2024,99.8844,99.8844,4409.0
2018-07-06 09:50:00,106.76,107.04,106.69,106.92,3800.0,99.8657,100.1276,99.8002,100.0153,3800.0
2018-07-06 09:55:00,106.92,106.97,106.89,106.89,1477.0,100.0153,100.0621,99.9873,99.9873,1477.0
2018-07-06 10:00:00,106.86,106.95,106.59,106.59,6400.0,99.9592,100.0434,99.7067,99.7067,6400.0
2018-07-06 10:05:00,106.72,106.74,106.53,106.7,2823.0,99.8283,99.847,99.6505,99.8095,2823.0
2018-07-06 10:10:00,106.72,106.72,106.55,106.55,2000.0,99.8283,99.8283,99.6692,99.6692,2000.0
2018-07-06 10:15:00,106.58,106.64,106.54,106.54,1798.0,99.6973,99.7534,99.6599,99.6599,1798.0
2018-07-06 10:20:00,106.51,106.51,106.42,106.42,2700.0,99.6318,99.6318,99.5476,99.5476,2700.0
2018-07-06 10:25:00,106.48,106.55,106.48,106.51,1500.0,99.6038,99.6692,99.6038,99.6318,1500.0
2018-07-06 10:30:00,106.56,106.67,106.51,106.59,39759.0,99.6786,99.7815,99.6318,99.7067,39759.0
2018-07-06 10:35:00,106.61,106.8,106.61,106.71,2180.0,99.7254,99.9031,99.7254,99.8189,2180.0
2018-07-06 10:40:00,106.73,106.8,106.58,106.62,2662.0,99.8376,99.9031,99.6973,99.7347,2662.0
2018-07-06 10:45:00,106.65,106.72,106.61,106.72,1751.0,99.7628,99.8283,99.7254,99.8283,1751.0
2018-07-06 10:50:00,106.75,106.75,106.6,106.73,1700.0,99.8563,99.8563,99.716,99.8376,1700.0
2018-07-06 10:55:00,106.74,106.84,106.74,106.83,833.0,99.847,99.9405,99.847,99.9312,833.0
2018-07-06 11:00:00,106.87,106.99,106.87,106.98,2515.0,99.9686,100.0808,99.9686,100.0715,2515.0
2018-07-06 11:05:00,106.95,107.03,106.87,107.01,2775.0,100.0434,100.1182,99.9686,100.0995,2775.0
2018-07-06 11:10:00,107.05,107.05,107.02,107.02,300.0,100.1369,100.1369,100.1089,100.1089,300.0
2018-07-06 11:15:00,106.97,107.01,106.9,107.01,1200.0,100.0621,100.0995,99.9966,100.0995,1200.0
2018-07-06 11:20:00,107.05,107.07,107.02,107.02,750.0,100.1369,100.1557,100.1089,100.1089,750.0
2018-07-06 11:25:00,106.98,107.16,106.96,107.13,3700.0,100.0715,100.2398,100.0528,100.2118,3700.0
2018-07-06 11:30:00,107.15,107.19,107.11,107.19,2513.0,100.2305,100.2679,100.1931,100.2679,2513.0
2018-07-06 11:35:00,107.22,107.26,107.18,107.26,3908.0,100.296,100.3334,100.2585,100.3334,3908.0
2018-07-06 11:40:00,107.28,107.31,107.24,107.29,3965.0,100.3521,100.3802,100.3147,100.3614,3965.0
2018-07-06 11:45:00,107.3,107.4,107.3,107.35,3202.0,100.3708,100.4643,100.3708,100.4176,3202.0
2018-07-06 11:50:00,107.34,107.34,107.11,107.11,1566.0,100.4082,100.4082,100.1931,100.1931,1566.0
2018-07-06 11:55:00,107.11,107.11,107.05,107.07,1900.0,100.1931,100.1931,100.1369,100.1557,1900.0
2018-07-06 12:00:00,107.06,107.15,107.02,107.08,2796.0,100.1463,100.2305,100.1089,100.165,2796.0
2018-07-06 12:05:00,107.15,107.17,107.06,107.11,1949.0,100.2305,100.2492,100.1463,100.1931,1949.0
2018-07-06 12:10:00,107.15,107.15,107.1,107.13,2742.0,100.2305,100.2305,100.1837,100.2118,2742.0
2018-07-06 12:15:00,107.09,107.09,107.03,107.03,400.0,100.1744,100.1744,100.1182,100.1182,400.0
2018-07-06 12:20:00,107.08,107.11,107.08,107.11,1530.0,100.165,100.1931,100.165,100.1931,1530.0
2018-07-06 12:25:00,107.13,107.28,107.1,107.28,4100.0,100.2118,100.3521,100.1837,100.3521,4100.0
2018-07-06 12:30:00,107.23,107.27,107.19,107.21,1832.0,100.3053,100.3427,100.2679,100.2866,1832.0
2018-07-06 12:35:00,107.2,107.23,107.17,107.17,1347.0,100.2773,100.3053,100.2492,100.2492,1347.0
2018-07-06 12:40:00,107.14,107.18,107.14,107.15,700.0,100.2211,100.2585,100.2211,100.2305,700.0
2018-07-06 12:45:00,107.12,107.12,107.0,107.0,501.0,100.2024,100.2024,100.0902,100.0902,501.0
2018-07-06 12:50:00,107.0,107.03,106.94,106.95,2515.0,100.0902,100.1182,100.034,100.0434,2515.0
2018-07-06 12:55:00,107.0,107.06,107.0,107.06,1503.0,100.0902,100.1463,100.0902,100.1463,1503.0
2018-07-06 13:00:00,107.07,107.13,107.07,107.11,1512.0,100.1557,100.2118,100.1557,100.1931,1512.0
2018-07-06 13:05:00,107.14,107.22,107.14,107.19,2301.0,100.2211,100.296,100.2211,100.2679,2301.0
2018-07-06 13:10:00,107.17,107.17,107.1,107.1,2200.0,100.2492,100.2492,100.1837,100.1837,2200.0
2018-07-06 13:15:00,107.08,107.08,107.08,107.08,100.0,100.165,100.165,100.165,100.165,100.0
2018-07-06 13:20:00,107.08,107.08,106.98,106.98,400.0,100.165,100.165,100.0715,100.0715,400.0
2018-07-06 13:25:00,106.99,107.09,106.98,107.07,4010.0,100.0808,100.1744,100.0715,100.1557,4010.0
2018-07-06 13:30:00,107.08,107.12,107.07,107.12,2949.0,100.165,100.2024,100.1557,100.2024,2949.0
2018-07-06 13:35:00,107.14,107.15,107.1,107.15,1600.0,100.2211,100.2305,100.1837,100.2305,1600.0
2018-07-06 13:40:00,107.14,107.14,107.03,107.05,2100.0,100.2211,100.2211,100.1182,100.1369,2100.0
2018-07-06 13:45:00,107.05,107.05,107.04,107.04,700.0,100.1369,100.1369,100.1276,100.1276,700.0
2018-07-06 13:50:00,107.02,107.09,106.98,107.06,3404.0,100.1089,100.1744,100.0715,100.1463,3404.0
2018-07-06 13:55:00,107.04,107.04,106.97,106.97,1100.0,100.1276,100.1276,100.0621,100.0621,1100.0
2018-07-06 14:00:00,106.95,106.99,106.94,106.95,1768.0,100.0434,100.0808,100.034,100.0434,1768.0
2018-07-06 14:05:00,106.97,106.97,106.93,106.93,600.0,100.0621,100.0621,100.0247,100.0247,600.0
2018-07-06 14:10:00,106.96,107.05,106.96,107.05,1200.0,100.0528,100.1369,100.0528,100.1369,1200.0
2018-07-06 14:15:00,107.02,107.04,107.0,107.01,1609.0,100.1089,100.1276,100.0902,100.0995,1609.0
2018-07-06 14:20:00,106.99,107.04,106.99,107.04,1526.0,100.0808,100.1276,100.0808,100.1276,1526.0
2018-07-06 14:25:00,107.03,107.04,106.98,106.98,4200.0,100.1182,100.1276,100.0715,100.0715,4200.0
2018-07-06 14:30:00,106.96,107.0,106.94,106.94,11950.0,100.0528,100.0902,100.034,100.034,11950.0
2018-07-06 14:35:00,106.93,106.96,106.91,106.91,3900.0,100.0247,100.0528,100.006,100.006,3900.0
2018-07-06 14:40:00,106.93,106.96,106.92,106.95,1000.0,100.0247,100.0528,100.0153,100.0434,1000.0
2018-07-06 14:45:00,106.96,107.05,106.94,107.05,2400.0,100.0528,100.1369,100.034,100.1369,2400.0
2018-07-06 14:50:00,107.05,107.06,107.01,107.04,2433.0,100.1369,100.1463,100.0995,100.1276,2433.0
2018-07-06 14:55:00,107.06,107.14,107.06,107.13,500.0,100.1463,100.2211,100.1463,100.2118,500.0
2018-07-06 15:00:00,107.14,107.14,107.06,107.06,3301.0,100.2211,100.2211,100.1463,100.1463,3301.0
2018-07-06 15:05:00,107.07,107.07,107.0,107.0,2406.0,100.1557,100.1557,100.0902,100.0902,2406.0
2018-07-06 15:10:00,107.0,107.02,106.95,106.97,6050.0,100.0902,100.1089,100.0434,100.0621,6050.0
2018-07-06 15:15:00,106.94,106.95,106.9,106.92,4951.0,100.034,100.0434,99.9966,100.0153,4951.0
2018-07-06 15:20:00,106.94,106.95,106.91,106.93,5330.0,100.034,100.0434,100.006,100.0247,5330.0
2018-07-06 15:25:00,106.94,107.0,106.91,106.98,9243.0,100.034,100.0902,100.006,100.0715,9243.0
2018-07-06 15:30:00,106.98,106.98,106.93,106.93,3931.0,100.0715,100.0715,100.0247,100.0247,3931.0
2018-07-06 15:35:00,106.9,106.94,106.84,106.94,4348.0,99.9966,100.034,99.9405,100.034,4348.0
2018-07-06 15:40:00,106.91,106.91,106.76,106.77,5763.0,100.006,100.006,99.8657,99.875,5763.0
2018-07-06 15:45:00,106.76,106.82,106.68,106.7,9853.0,99.8657,99.9218,99.7908,99.8095,9853.0
2018-07-06 15:50:00,106.69,106.81,106.68,106.73,13288.0,99.8002,99.9124,99.7908,99.8376,13288.0
2018-07-06 15:55:00,106.74,106.93,106.73,106.81,37570.0,99.847,100.0247,99.8376,99.9124,37570.0
2018-07-09 09:30:00,106.6,106.9,106.6,106.9,12031.0,99.716,99.9966,99.716,99.9966,12031.0
2018-07-09 09:35:00,106.85,106.98,106.85,106.98,5860.0,99.9499,100.0715,99.9499,100.0715,5860.0
2018-07-09 09:40:00,107.02,107.02,106.9,107.0,7221.0,100.1089,100.1089,99.9966,100.0902,7221.0
2018-07-09 09:45:00,106.98,106.99,106.95,106.99,1027.0,100.0715,100.0808,100.0434,100.0808,1027.0
2018-07-09 09:50:00,106.91,106.96,106.83,106.84,2900.0,100.006,100.0528,99.9312,99.9405,2900.0
2018-07-09 09:55:00,106.84,106.95,106.82,106.9,1000.0,99.9405,100.0434,99.9218,99.9966,1000.0
2018-07-09 10:00:00,106.91,106.91,106.78,106.78,1424.0,100.006,100.006,99.8844,99.8844,1424.0
2018-07-09 10:05:00,106.75,106.87,106.7,106.82,2053.0,99.8563,99.9686,99.8095,99.9218,2053.0
2018-07-09 10:10:00,106.7,106.73,106.55,106.65,1000.0,99.8095,99.8376,99.6692,99.7628,1000.0
2018-07-09 10:15:00,106.65,106.74,106.63,106.73,3810.0,99.7628,99.847,99.7441,99.8376,3810.0
2018-07-09 10:20:00,106.72,106.75,106.69,106.69,1415.0,99.8283,99.8563,99.8002,99.8002,1415.0
2018-07-09 10:25:00,106.68,106.68,106.65,106.65,900.0,99.7908,99.7908,99.7628,99.7628,900.0
2018-07-09 10:30:00,106.68,106.81,106.67,106.77,5335.0,99.7908,99.9124,99.7815,99.875,5335.0
2018-07-09 10:35:00,106.8,106.83,106.79,106.8,1056.0,99.9031,99.9312,99.8937,99.9031,1056.0
2018-07-09 10:40:00,106.79,106.79,106.71,106.71,900.0,99.8937,99.8937,99.8189,99.8189,900.0
2018-07-09 10:45:00,106.65,106.7,106.64,106.69,2097.0,99.7628,99.8095,99.7534,99.8002,2097.0
2018-07-09 10:50:00,106.69,106.8,106.69,106.78,600.0,99.8002,99.9031,99.8002,99.8844,600.0
2018-07-09 10:55:00,106.79,106.85,106.79,106.82,11900.0,99.8937,99.9499,99.8937,99.9218,11900.0
2018-07-09 11:00:00,106.85,106.93,106.85,106.93,3000.0,99.9499,100.0247,99.9499,100.0247,3000.0
2018-07-09 11:05:00,106.94,106.94,106.87,106.87,1173.0,100.034,100.034,99.9686,99.9686,1173.0
2018-07-09 11:10:00,106.87,106.91,106.84,106.89,3916.0,99.9686,100.006,99.9405,99.9873,3916.0
2018-07-09 11:15:00,106.92,106.98,106.9,106.98,2500.0,100.0153,100.0715,99.9966,100.0715,2500.0
2018-07-09 11:20:00,106.98,107.0,106.93,106.93,4300.0,100.0715,100.0902,100.0247,100.0247,4300.0
2018-07-09 11:25:00,106.93,106.93,106.8,106.82,2000.0,100.0247,100.0247,99.9031,99.9218,2000.0
2018-07-09 11:30:00,106.79,106.89,106.79,106.86,8300.0,99.8937,99.9873,99.8937,99.9592,8300.0
2018-07-09 11:35:00,106.88,107.0,106.87,106.98,4687.0,99.9779,100.0902,99.9686,100.0715,4687.0
2018-07-09 11:40:00,106.95,106.97,106.81,106.86,5401.0,100.0434,100.0621,99.9124,99.9592,5401.0
2018-07-09 11:45:00,106.84,106.87,106.79,106.81,2306.0,99.9405,99.9686,99.8937,99.9124,2306.0
2018-07-09 11:50:00,106.8,106.84,106.8,106.81,2805.0,99.9031,99.9405,99.9031,99.9124,2805.0
2018-07-09 11:55:00,106.83,106.85,106.68,106.84,6695.0,99.9312,99.9499,99.7908,99.9405,6695.0
2018-07-09 12:00:00,106.83,106.89,106.81,106.88,4500.0,99.9312,99.9873,99.9124,99.9779,4500.0
2018-07-09 12:05:00,106.89,106.94,106.88,106.91,2754.0,99.9873,100.034,99.9779,100.006,2754.0
2018-07-09 12:10:00,106.87,106.94,106.86,106.94,3600.0,99.9686,100.034,99.9592,100.034,3600.0
2018-07-09 12:15:00,106.95,107.0,106.92,106.97,3259.0,100.0434,100.0902,100.0153,100.0621,3259.0
2018-07-09 12:20:00,106.99,106.99,106.94,106.97,5000.0,100.0808,100.0808,100.034,100.0621,5000.0
2018-07-09 12:25:00,106.99,106.99,106.87,106.89,5345.0,100.0808,100.0808,99.9686,99.9873,5345.0
2018-07-09 12:30:00,106.92,106.97,106.87,106.97,4150.0,100.0153,100.0621,99.9686,100.0621,4150.0
2018-07-09 12:35:00,106.96,106.98,106.95,106.98,900.0,100.0528,100.0715,100.0434,100.0715,900.0
2018-07-09 12:40:00,106.95,107.0,106.95,106.98,3297.0,100.0434,100.0902,100.0434,100.0715,3297.0
2018-07-09 12:45:00,106.98,106.98,106.89,106.89,3400.0,100.0715,100.0715,99.9873,99.9873,3400.0
2018-07-09 12:50:00,106.92,106.98,106.91,106.97,3380.0,100.0153,100.0715,100.006,100.0621,3380.0
2018-07-09 12:55:00,106.97,107.0,106.95,106.98,1500.0,100.0621,100.0902,100.0434,100.0715,1500.0
2018-07-09 13:00:00,106.98,107.0,106.97,106.99,800.0,100.0715,100.0902,100.0621,100.0808,800.0
2018-07-09 13:05:00,107.01,107.04,106.96,106.97,5404.0,100.0995,100.1276,100.0528,100.0621,5404.0
2018-07-09 13:10:00,107.01,107.01,106.86,106.86,1400.0,100.0995,100.0995,99.9592,99.9592,1400.0
2018-07-09 13:15:00,106.9,106.9,106.86,106.9,4709.0,99.9966,99.9966,99.9592,99.9966,4709.0
2018-07-09 13:20:00,106.89,106.92,106.87,106.92,1704.0,99.9873,100.0153,99.9686,100.0153,1704.0
2018-07-09 13:25:00,106.91,106.97,106.9,106.94,15600.0,100.006,100.0621,99.9966,100.034,15600.0
2018-07-09 13:30:00,106.94,107.01,106.93,107.01,5500.0,100.034,100.0995,100.0247,100.0995,5500.0
2018-07-09 13:35:00,107.0,107.02,106.95,106.99,5470.0,100.0902,100.1089,100.0434,100.0808,5470.0
2018-07-09 13:40:00,106.99,107.02,106.94,107.02,4957.0,100.0808,100.1089,100.034,100.1089,4957.0
2018-07-09 13:45:00,107.0,107.14,107.0,107.14,8800.0,100.0902,100.2211,100.0902,100.2211,8800.0
2018-07-09 13:50:00,107.14,107.23,107.14,107.23,8537.0,100.2211,100.3053,100.2211,100.3053,8537.0
2018-07-09 13:55:00,107.24,107.29,107.2,107.25,2307.0,100.3147,100.3614,100.2773,100.324,2307.0
2018-07-09 14:00:00,107.28,107.33,107.27,107.33,3521.0,100.3521,100.3989,100.3427,100.3989,3521.0
2018-07-09 14:05:00,107.31,107.31,107.27,107.28,6053.0,100.3802,100.3802,100.3427,100.3521,6053.0
2018-07-09 14:10:00,107.28,107.31,107.27,107.31,2200.0,100.3521,100.3802,100.3427,100.3802,2200.0
2018-07-09 14:15:00,107.31,107.43,107.31,107.39,5984.0,100.3802,100.4924,100.3802,100.455,5984.0
2018-07-09 14:20:00,107.4,107.42,107.38,107.42,2100.0,100.4643,100.4831,100.4456,100.4831,2100.0
2018-07-09 14:25:00,107.43,107.49,107.43,107.46,6720.0,100.4924,100.5485,100.4924,100.5205,6720.0
2018-07-09 14:30:00,107.47,107.54,107.45,107.51,4501.0,100.5298,100.5953,100.5111,100.5672,4501.0
2018-07-09 14:35:00,107.51,107.52,107.49,107.5,1400.0,100.5672,100.5766,100.5485,100.5579,1400.0
2018-07-09 14:40:00,107.52,107.53,107.37,107.47,12515.0,100.5766,100.5859,100.4363,100.5298,12515.0
2018-07-09 14:45:00,107.46,107.49,107.44,107.44,3550.0,100.5205,100.5485,100.5018,100.5018,3550.0
2018-07-09 14:50:00,107.46,107.46,107.25,107.25,3609.0,100.5205,100.5205,100.324,100.324,3609.0
2018-07-09 14:55:00,107.26,107.4,107.26,107.4,4050.0,100.3334,100.4643,100.3334,100.4643,4050.0
2018-07-09 15:00:00,107.42,107.42,107.32,107.32,7074.0,100.4831,100.4831,100.3895,100.3895,7074.0
2018-07-09 15:05:00,107.26,107.38,107.26,107.35,1400.0,100.3334,100.4456,100.3334,100.4176,1400.0
2018-07-09 15:10:00,107.38,107.4,107.37,107.38,4035.0,100.4456,100.4643,100.4363,100.4456,4035.0
2018-07-09 15:15:00,107.37,107.37,107.26,107.29,1315.0,100.4363,100.4363,100.3334,100.3614,1315.0
2018-07-09 15:20:00,107.31,107.35,107.3,107.34,3400.0,100.3802,100.4176,100.3708,100.4082,3400.0
2018-07-09 15:25:00,107.35,107.36,107.31,107.31,3271.0,100.4176,100.4269,100.3802,100.3802,3271.0
2018-07-09 15:30:00,107.33,107.38,107.27,107.3,11928.0,100.3989,100.4456,100.3427,100.3708,11928.0
2018-07-09 15:35:00,107.26,107.32,107.22,107.32,6215.0,100.3334,100.3895,100.296,100.3895,6215.0
2018-07-09 15:40:00,107.33,107.37,107.28,107.33,11221.0,100.3989,100.4363,100.3521,100.3989,11221.0
2018-07-09 15:45:00,107.33,107.33,107.23,107.25,11252.0,100.3989,100.3989,100.3053,100.324,11252.0
2018-07-09 15:50:00,107.24,107.3,107.21,107.29,16217.0,100.3147,100.3708,100.2866,100.3614,16217.0
2018-07-09 15:55:00,107.3,107.31,107.16,107.23,55520.0,100.3708,100.3802,100.2398,100.3053,55520.0
2018-07-10 09:30:00,107.64,107.98,107.31,107.9,9804.0,100.6888,101.0069,100.3802,100.9321,9804.0
2018-07-10 09:35:00,107.91,108.15,107.82,108.15,2333.0,100.9414,101.1659,100.8572,101.1659,2333.0
2018-07-10 09:40:00,108.0,108.24,108.0,108.18,15470.0,101.0256,101.2501,101.0256,101.194,15470.0
2018-07-10 09:45:00,108.15,108.16,108.06,108.12,13648.0,101.1659,101.1753,101.0817,101.1378,13648.0
2018-07-10 09:50:00,108.11,108.2,108.1,108.17,6962.0,101.1285,101.2127,101.1191,101.1846,6962.0
2018-07-10 09:55:00,108.24,108.36,108.1,108.3,18324.0,101.2501,101.3623,101.1191,101.3062,18324.0
2018-07-10 10:00:00,108.38,108.55,108.34,108.37,16726.0,101.3811,101.5401,101.3436,101.3717,16726.0
2018-07-10 10:05:00,108.34,108.36,108.25,108.25,4943.0,101.3436,101.3623,101.2595,101.2595,4943.0
2018-07-10 10:10:00,108.22,108.34,108.22,108.25,1700.0,101.2314,101.3436,101.2314,101.2595,1700.0
2018-07-10 10:15:00,108.25,108.31,108.17,108.2,2900.0,101.2595,101.3156,101.1846,101.2127,2900.0
2018-07-10 10:20:00,108.13,108.16,108.1,108.1,1400.0,101.1472,101.1753,101.1191,101.1191,1400.0
2018-07-10 10:25:00,108.13,108.13,108.05,108.08,1500.0,101.1472,101.1472,101.0724,101.1004,1500.0
2018-07-10 10:30:00,108.04,108.18,108.04,108.18,1000.0,101.063,101.194,101.063,101.194,1000.0
2018-07-10 10:35:00,108.18,108.2,108.15,108.2,3059.0,101.194,101.2127,101.1659,101.2127,3059.0
2018-07-10 10:40:00,108.2,108.23,108.09,108.09,2700.0,101.2127,101.2407,101.1098,101.1098,2700.0
2018-07-10 10:45:00,108.07,108.07,107.77,107.85,4285.0,101.0911,101.0911,100.8104,100.8853,4285.0
2018-07-10 10:50:00,107.81,107.84,107.78,107.83,189047.0,100.8479,100.8759,100.8198,100.8666,189047.0
2018-07-10 10:55:00,107.9,108.04,107.9,108.0,4200.0,100.9321,101.063,100.9321,101.0256,4200.0
2018-07-10 11:00:00,108.0,108.05,107.96,108.0,10095.0,101.0256,101.0724,100.9882,101.0256,10095.0
2018-07-10 11:05:00,108.02,108.1,107.98,108.1,3890.0,101.0443,101.1191,101.0069,101.1191,3890.0
2018-07-10 11:10:00,108.08,108.11,107.98,107.98,3100.0,101.1004,101.1285,101.0069,101.0069,3100.0
2018-07-10 11:15:00,107.99,108.07,107.99,108.05,4417.0,101.0162,101.0911,101.0162,101.0724,4417.0
2018-07-10 11:20:00,108.05,108.05,107.95,107.95,7489.0,101.0724,101.0724,100.9788,100.9788,7489.0
2018-07-10 11:25:00,107.88,107.97,107.87,107.87,1000.0,100.9133,100.9975,100.904,100.904,1000.0
2018-07-10 11:30:00,107.95,108.05,107.95,108.05,1300.0,100.9788,101.0724,100.9788,101.0724,1300.0
2018-07-10 11:35:00,108.03,108.07,107.99,108.07,1612.0,101.0537,101.0911,101.0162,101.0911,1612.0
2018-07-10 11:40:00,108.06,108.07,108.0,108.0,3265.0,101.0817,101.0911,101.0256,101.0256,3265.0
2018-07-10 11:45:00,107.97,107.98,107.94,107.95,2100.0,100.9975,101.0069,100.9695,100.9788,2100.0
2018-07-10 11:50:00,107.93,107.96,107.91,107.96,1000.0,100.9601,100.9882,100.9414,100.9882,1000.0
2018-07-10 11:55:00,107.91,108.08,107.91,108.08,2490.0,100.9414,101.1004,100.9414,101.1004,2490.0
2018-07-10 12:00:00,108.06,108.08,108.01,108.03,7992.0,101.0817,101.1004,101.0349,101.0537,7992.0
2018-07-10 12:05:00,108.02,108.04,108.02,108.04,700.0,101.0443,101.063,101.0443,101.063,700.0
2018-07-10 12:10:00,108.04,108.08,108.03,108.05,1200.0,101.063,101.1004,101.0537,101.0724,1200.0
2018-07-10 12:15:00,108.05,108.08,107.98,108.06,4510.0,101.0724,101.1004,101.0069,101.0817,4510.0
2018-07-10 12:20:00,108.06,108.06,108.0,108.0,1600.0,101.0817,101.0817,101.0256,101.0256,1600.0
2018-07-10 12:25:00,107.99,108.05,107.98,108.05,3700.0,101.0162,101.0724,101.0069,101.0724,3700.0
2018-07-10 12:30:00,108.05,108.1,108.05,108.1,1900.0,101.0724,101.1191,101.0724,101.1191,1900.0
2018-07-10 12:35:00,108.1,108.15,108.03,108.05,2856.0,101.1191,101.1659,101.0537,101.0724,2856.0
2018-07-10 12:40:00,108.05,108.07,108.04,108.04,3900.0,101.0724,101.0911,101.063,101.063,3900.0
2018-07-10 12:45:00,108.04,108.05,108.03,108.05,1000.0,101.063,101.0724,101.0537,101.0724,1000.0
2018-07-10 12:50:00,108.04,108.05,108.04,108.04,900.0,101.063,101.0724,101.063,101.063,900.0
2018-07-10 12:55:00,108.05,108.09,108.04,108.06,2000.0,101.0724,101.1098,101.063,101.0817,2000.0
2018-07-10 13:00:00,108.06,108.06,108.01,108.02,1801.0,101.0817,101.0817,101.0349,101.0443,1801.0
2018-07-10 13:05:00,108.01,108.02,107.92,107.92,1329.0,101.0349,101.0443,100.9508,100.9508,1329.0
2018-07-10 13:10:00,107.93,107.96,107.89,107.92,1600.0,100.9601,100.9882,100.9227,100.9508,1600.0
2018-07-10 13:15:00,107.93,107.93,107.87,107.92,1470.0,100.9601,100.9601,100.904,100.9508,1470.0
2018-07-10 13:20:00,107.95,107.99,107.94,107.97,850.0,100.9788,101.0162,100.9695,100.9975,850.0
2018-07-10 13:25:00,107.94,108.01,107.94,107.95,2090.0,100.9695,101.0349,100.9695,100.9788,2090.0
2018-07-10 13:30:00,107.91,107.94,107.91,107.92,2640.0,100.9414,100.9695,100.9414,100.9508,2640.0
2018-07-10 13:35:00,107.91,107.91,107.88,107.89,700.0,100.9414,100.9414,100.9133,100.9227,700.0
2018-07-10 13:40:00,107.87,107.93,107.87,107.87,800.0,100.904,100.9601,100.904,100.904,800.0
2018-07-10 13:45:00,107.86,107.89,107.78,107.81,1600.0,100.8946,100.9227,100.8198,100.8479,1600.0
2018-07-10 13:50:00,107.77,107.84,107.76,107.81,1600.0,100.8104,100.8759,100.8011,100.8479,1600.0
2018-07-10 13:55:00,107.84,107.95,107.84,107.93,900.0,100.8759,100.9788,100.8759,100.9601,900.0
2018-07-10 14:00:00,107.95,108.0,107.9,107.95,3972.0,100.9788,101.0256,100.9321,100.9788,3972.0
2018-07-10 14:05:00,107.97,108.01,107.95,107.97,1963.0,100.9975,101.0349,100.9788,100.9975,1963.0
2018-07-10 14:10:00,107.98,107.99,107.93,107.93,1800.0,101.0069,101.0162,100.9601,100.9601,1800.0
2018-07-10 14:15:00,107.91,107.94,107.91,107.91,1664.0,100.9414,100.9695,100.9414,100.9414,1664.0
2018-07-10 14:20:00,107.93,107.96,107.9,107.96,3200.0,100.9601,100.9882,100.9321,100.9882,3200.0
2018-07-10 14:25:00,107.97,108.07,107.97,108.01,3205.0,100.9975,101.0911,100.9975,101.0349,3205.0
2018-07-10 14:30:00,108.0,108.01,107.98,107.98,1988.0,101.0256,101.0349,101.0069,101.0069,1988.0
2018-07-10 14:35:00,108.0,108.0,107.92,107.96,3600.0,101.0256,101.0256,100.9508,100.9882,3600.0
2018-07-10 14:40:00,107.99,108.0,107.95,107.97,2711.0,101.0162,101.0256,100.9788,100.9975,2711.0
2018-07-10 14:45:00,107.98,107.99,107.96,107.98,1100.0,101.0069,101.0162,100.9882,101.0069,1100.0
2018-07-10 14:50:00,107.98,108.0,107.93,107.93,5714.0,101.0069,101.0256,100.9601,100.9601,5714.0
2018-07-10 14:55:00,107.87,107.96,107.87,107.96,2218.0,100.904,100.9882,100.904,100.9882,2218.0
2018-07-10 15:00:00,107.93,108.0,107.92,108.0,1500.0,100.9601,101.0256,100.9508,101.0256,1500.0
2018-07-10 15:05:00,108.0,108.0,107.94,108.0,3690.0,101.0256,101.0256,100.9695,101.0256,3690.0
2018-07-10 15:10:00,108.0,108.0,107.95,107.95,3911.0,101.0256,101.0256,100.9788,100.9788,3911.0
2018-07-10 15:15:00,107.95,108.0,107.95,108.0,5358.0,100.9788,101.0256,100.9788,101.0256,5358.0
2018-07-10 15:20:00,107.99,108.01,107.98,107.99,4886.0,101.0162,101.0349,101.0069,101.0162,4886.0
2018-07-10 15:25:00,107.98,108.0,107.95,107.95,4578.0,101.0069,101.0256,100.9788,100.9788,4578.0
2018-07-10 15:30:00,107.96,108.0,107.95,107.99,5800.0,100.9882,101.0256,100.9788,101.0162,5800.0
2018-07-10 15:35:00,108.0,108.01,107.98,108.0,14165.0,101.0256,101.0349,101.0069,101.0256,14165.0
2018-07-10 15:40:00,107.99,108.06,107.97,108.03,12039.0,101.0162,101.0817,100.9975,101.0537,12039.0
2018-07-10 15:45:00,108.03,108.09,107.98,108.05,16737.0,101.0537,101.1098,101.0069,101.0724,16737.0
2018-07-10 15:50:00,108.05,108.09,108.02,108.09,11892.0,101.0724,101.1098,101.0443,101.1098,11892.0
2018-07-10 15:55:00,108.09,108.09,107.98,107.99,61896.0,101.1098,101.1098,101.0069,101.0162,61896.0
2018-07-11 09:30:00,104.66,107.64,104.66,107.57,11647.0,97.9013,100.6888,97.9013,100.6234,11647.0
2018-07-11 09:35:00,107.6,108.09,107.6,108.09,8657.0,100.6514,101.1098,100.6514,101.1098,8657.0
2018-07-11 09:40:00,108.17,108.39,107.75,107.78,6200.0,101.1846,101.3904,100.7917,100.8198,6200.0
2018-07-11 09:45:00,107.92,108.11,107.9,108.06,4513.0,100.9508,101.1285,100.9321,101.0817,4513.0
2018-07-11 09:50:00,108.04,108.13,107.94,108.12,10212.0,101.063,101.1472,100.9695,101.1378,10212.0
2018-07-11 09:55:00,108.12,108.2,107.96,108.03,3030.0,101.1378,101.2127,100.9882,101.0537,3030.0
2018-07-11 10:00:00,108.03,108.04,107.91,107.96,1734.0,101.0537,101.063,100.9414,100.9882,1734.0
2018-07-11 10:05:00,107.99,107.99,107.88,107.92,700.0,101.0162,101.0162,100.9133,100.9508,700.0
2018-07-11 10:10:00,107.9,107.9,107.74,107.83,4106.0,100.9321,100.9321,100.7824,100.8666,4106.0
2018-07-11 10:15:00,107.81,107.83,107.81,107.83,1100.0,100.8479,100.8666,100.8479,100.8666,1100.0
2018-07-11 10:20:00,107.91,107.99,107.86,107.99,1200.0,100.9414,101.0162,100.8946,101.0162,1200.0
2018-07-11 10:25:00,108.02,108.02,107.93,107.97,3516.0,101.0443,101.0443,100.9601,100.9975,3516.0
2018-07-11 10:30:00,107.97,108.02,107.93,107.96,4780.0,100.9975,101.0443,100.9601,100.9882,4780.0
2018-07-11 10:35:00,107.96,107.99,107.95,107.99,1219.0,100.9882,101.0162,100.9788,101.0162,1219.0
2018-07-11 10:40:00,107.94,107.95,107.89,107.95,1950.0,100.9695,100.9788,100.9227,100.9788,1950.0
2018-07-11 10:45:00,107.94,108.0,107.92,107.98,6923.0,100.9695,101.0256,100.9508,101.0069,6923.0
2018-07-11 10:50:00,108.01,108.02,107.98,108.02,4723.0,101.0349,101.0443,101.0069,101.0443,4723.0
2018-07-11 10:55:00,108.03,108.06,107.97,108.02,4118.0,101.0537,101.0817,100.9975,101.0443,4118.0
2018-07-11 11:00:00,108.02,108.1,108.02,108.07,4993.0,101.0443,101.1191,101.0443,101.0911,4993.0
2018-07-11 11:05:00,108.07,108.15,108.04,108.04,1100.0,101.0911,101.1659,101.063,101.063,1100.0
2018-07-11 11:10:00,108.06,108.06,107.94,107.95,3584.0,101.0817,101.0817,100.9695,100.9788,3584.0
2018-07-11 11:15:00,107.95,107.99,107.84,107.84,6500.0,100.9788,101.0162,100.8759,100.8759,6500.0
2018-07-11 11:20:00,107.83,107.87,107.62,107.86,5900.0,100.8666,100.904,100.6701,100.8946,5900.0
2018-07-11 11:25:00,107.85,107.88,107.71,107.71,10082.0,100.8853,100.9133,100.7543,100.7543,10082.0
2018-07-11 11:30:00,107.71,107.71,107.61,107.65,11128.0,100.7543,100.7543,100.6608,100.6982,11128.0
2018-07-11 11:35:00,107.69,107.77,107.69,107.74,1200.0,100.7356,100.8104,100.7356,100.7824,1200.0
2018-07-11 11:40:00,107.74,107.78,107.66,107.66,11821.0,100.7824,100.8198,100.7076,100.7076,11821.0
2018-07-11 11:45:00,107.61,107.68,107.6,107.66,6607.0,100.6608,100.7263,100.6514,100.7076,6607.0
2018-07-11 11:50:00,107.7,107.76,107.68,107.7,5401.0,100.745,100.8011,100.7263,100.745,5401.0
2018-07-11 11:55:00,107.65,107.77,107.65,107.71,1400.0,100.6982,100.8104,100.6982,100.7543,1400.0
2018-07-11 12:00:00,107.66,107.71,107.65,107.71,1950.0,100.7076,100.7543,100.6982,100.7543,1950.0
2018-07-11 12:05:00,107.68,107.71,107.65,107.68,1647.0,100.7263,100.7543,100.6982,100.7263,1647.0
2018-07-11 12:10:00,107.65,107.75,107.65,107.75,600.0,100.6982,100.7917,100.6982,100.7917,600.0
2018-07-11 12:15:00,107.74,107.81,107.72,107.79,2800.0,100.7824,100.8479,100.7637,100.8292,2800.0
2018-07-11 12:20:00,107.78,107.8,107.72,107.76,6456.0,100.8198,100.8385,100.7637,100.8011,6456.0
2018-07-11 12:25:00,107.78,107.83,107.76,107.83,1308.0,100.8198,100.8666,100.8011,100.8666,1308.0
2018-07-11 12:30:00,107.9,107.95,107.9,107.95,600.0,100.9321,100.9788,100.9321,100.9788,600.0
2018-07-11 12:35:00,107.91,107.93,107.89,107.93,2128.0,100.9414,100.9601,100.9227,100.9601,2128.0
2018-07-11 12:40:00,107.94,107.98,107.94,107.98,400.0,100.9695,101.0069,100.9695,101.0069,400.0
2018-07-11 12:45:00,107.94,108.03,107.92,107.92,7165.0,100.9695,101.0537,100.9508,100.9508,7165.0
2018-07-11 12:50:00,107.92,107.92,107.85,107.85,1377.0,100.9508,100.9508,100.8853,100.8853,1377.0
2018-07-11 12:55:00,107.85,107.86,107.76,107.81,3797.0,100.8853,100.8946,100.8011,100.8479,3797.0
2018-07-11 13:00:00,107.86,107.87,107.8,107.83,3304.0,100.8946,100.904,100.8385,100.8666,3304.0
2018-07-11 13:05:00,107.83,107.87,107.8,107.83,1396.0,100.8666,100.904,100.8385,100.8666,1396.0
2018-07-11 13:10:00,107.81,107.81,107.7,107.7,6171.0,100.8479,100.8479,100.745,100.745,6171.0
2018-07-11 13:15:00,107.68,107.7,107.65,107.68,4718.0,100.7263,100.745,100.6982,100.7263,4718.0
2018-07-11 13:20:00,107.65,107.78,107.65,107.76,15660.0,100.6982,100.8198,100.6982,100.8011,15660.0
2018-07-11 13:25:00,107.75,107.77,107.71,107.71,10820.0,100.7917,100.8104,100.7543,100.7543,10820.0
2018-07-11 13:30:00,107.7,107.78,107.68,107.73,4349.0,100.745,100.8198,100.7263,100.773,4349.0
2018-07-11 13:35:00,107.69,107.7,107.67,107.67,1000.0,100.7356,100.745,100.7169,100.7169,1000.0
2018-07-11 13:40:00,107.67,107.68,107.67,107.67,805.0,100.7169,100.7263,100.7169,100.7169,805.0
2018-07-11 13:45:00,107.7,107.7,107.65,107.66,1600.0,100.745,100.745,100.6982,100.7076,1600.0
2018-07-11 13:50:00,107.64,107.64,107.59,107.59,3500.0,100.6888,100.6888,100.6421,100.6421,3500.0
2018-07-11 13:55:00,107.61,107.62,107.59,107.6,2404.0,100.6608,100.6701,100.6421,100.6514,2404.0
2018-07-11 14:00:00,107.63,107.7,107.63,107.66,5054.0,100.6795,100.745,100.6795,100.7076,5054.0
2018-07-11 14:05:00,107.7,107.7,107.5,107.51,5301.0,100.745,100.745,100.5579,100.5672,5301.0
2018-07-11 14:10:00,107.5,107.5,107.42,107.43,6669.0,100.5579,100.5579,100.4831,100.4924,6669.0
2018-07-11 14:15:00,107.42,107.47,107.41,107.47,2600.0,100.4831,100.5298,100.4737,100.5298,2600.0
2018-07-11 14:20:00,107.47,107.56,107.47,107.55,600.0,100.5298,100.614,100.5298,100.6047,600.0
2018-07-11 14:25:00,107.6,107.64,107.6,107.64,1079.0,100.6514,100.6888,100.6514,100.6888,1079.0
2018-07-11 14:30:00,107.65,107.73,107.65,107.7,22595.0,100.6982,100.773,100.6982,100.745,22595.0
2018-07-11 14:35:00,107.67,107.72,107.67,107.68,4496.0,100.7169,100.7637,100.7169,100.7263,4496.0
2018-07-11 14:40:00,107.67,107.73,107.66,107.72,6600.0,100.7169,100.773,100.7076,100.7637,6600.0
2018-07-11 14:45:00,107.73,107.73,107.66,107.66,5020.0,100.773,100.773,100.7076,100.7076,5020.0
2018-07-11 14:50:00,107.67,107.71,107.66,107.7,3268.0,100.7169,100.7543,100.7076,100.745,3268.0
2018-07-11 14:55:00,107.7,107.7,107.62,107.66,3001.0,100.745,100.745,100.6701,100.7076,3001.0
2018-07-11 15:00:00,107.66,107.74,107.65,107.72,16370.0,100.7076,100.7824,100.6982,100.7637,16370.0
2018-07-11 15:05:00,107.74,107.79,107.72,107.76,3825.0,100.7824,100.8292,100.7637,100.8011,3825.0
2018-07-11 15:10:00,107.76,107.76,107.69,107.72,2400.0,100.8011,100.8011,100.7356,100.7637,2400.0
2018-07-11 15:15:00,107.7,107.7,107.64,107.66,1400.0,100.745,100.745,100.6888,100.7076,1400.0
2018-07-11 15:20:00,107.68,107.68,107.61,107.65,4957.0,100.7263,100.7263,100.6608,100.6982,4957.0
2018-07-11 15:25:00,107.64,107.65,107.58,107.58,3603.0,100.6888,100.6982,100.6327,100.6327,3603.0
2018-07-11 15:30:00,107.61,107.74,107.61,107.74,4905.0,100.6608,100.7824,100.6608,100.7824,4905.0
2018-07-11 15:35:00,107.71,107.75,107.67,107.68,14204.0,100.7543,100.7917,100.7169,100.7263,14204.0
2018-07-11 15:40:00,107.66,107.69,107.57,107.57,5760.0,100.7076,100.7356,100.6234,100.6234,5760.0
2018-07-11 15:45:00,107.54,107.69,107.5,107.64,10671.0,100.5953,100.7356,100.5579,100.6888,10671.0
2018-07-11 15:50:00,107.63,107.63,107.52,107.54,10834.0,100.6795,100.6795,100.5766,100.5953,10834.0
2018-07-11 15:55:00,107.55,107.59,107.5,107.58,31690.0,100.6047,100.6421,100.5579,100.6327,31690.0
2018-07-12 09:30:00,108.16,108.5,108.16,108.5,8817.0,101.1753,101.4933,101.1753,101.4933,8817.0
2018-07-12 09:35:00,108.4,108.56,108.4,108.5,3356.0,101.3998,101.5494,101.3998,101.4933,3356.0
2018-07-12 09:40:00,108.5,108.52,108.43,108.43,5759.0,101.4933,101.512,101.4278,101.4278,5759.0
2018-07-12 09:45:00,108.47,108.48,108.24,108.24,4254.0,101.4652,101.4746,101.2501,101.2501,4254.0
2018-07-12 09:50:00,108.23,108.32,108.15,108.25,3722.0,101.2407,101.3249,101.1659,101.2595,3722.0
2018-07-12 09:55:00,108.28,108.28,108.07,108.08,5297.0,101.2875,101.2875,101.0911,101.1004,5297.0
2018-07-12 10:00:00,108.09,108.36,108.09,108.25,3112.0,101.1098,101.3623,101.1098,101.2595,3112.0
2018-07-12 10:05:00,108.28,108.37,108.14,108.15,7423.0,101.2875,101.3717,101.1566,101.1659,7423.0
2018-07-12 10:10:00,108.09,108.18,108.09,108.17,1950.0,101.1098,101.194,101.1098,101.1846,1950.0
2018-07-12 10:15:00,108.13,108.18,108.09,108.18,2121.0,101.1472,101.194,101.1098,101.194,2121.0
2018-07-12 10:20:00,108.21,108.25,108.14,108.18,3265.0,101.222,101.2595,101.1566,101.194,3265.0
2018-07-12 10:25:00,108.23,108.54,108.14,108.53,15184.0,101.2407,101.5307,101.1566,101.5214,15184.0
2018-07-12 10:30:00,108.59,108.68,108.49,108.5,5253.0,101.5775,101.6617,101.484,101.4933,5253.0
2018-07-12 10:35:00,108.5,108.54,108.46,108.53,9200.0,101.4933,101.5307,101.4559,101.5214,9200.0
2018-07-12 10:40:00,108.5,108.52,108.47,108.49,16320.0,101.4933,101.512,101.4652,101.484,16320.0
2018-07-12 10:45:00,108.5,108.51,108.19,108.19,6119.0,101.4933,101.5027,101.2033,101.2033,6119.0
2018-07-12 10:50:00,108.18,108.35,108.18,108.35,1756.0,101.194,101.353,101.194,101.353,1756.0
2018-07-12 10:55:00,108.35,108.42,108.35,108.4,2365.0,101.353,101.4185,101.353,101.3998,2365.0
2018-07-12 11:00:00,108.4,108.42,108.39,108.4,8355.0,101.3998,101.4185,101.3904,101.3998,8355.0
2018-07-12 11:05:00,108.39,108.41,108.39,108.4,2100.0,101.3904,101.4091,101.3904,101.3998,2100.0
2018-07-12 11:10:00,108.42,108.59,108.39,108.57,40830.0,101.4185,101.5775,101.3904,101.5588,40830.0
2018-07-12 11:15:00,108.57,108.8,108.56,108.73,3325.0,101.5588,101.7739,101.5494,101.7085,3325.0
2018-07-12 11:20:00,108.72,108.72,108.6,108.63,1802.0,101.6991,101.6991,101.5868,101.6149,1802.0
2018-07-12 11:25:00,108.55,108.69,108.55,108.69,603.0,101.5401,101.671,101.5401,101.671,603.0
2018-07-12 11:30:00,108.67,108.86,108.65,108.84,23711.0,101.6523,101.8301,101.6336,101.8114,23711.0
2018-07-12 11:35:00,108.83,108.84,108.69,108.71,3287.0,101.802,101.8114,101.671,101.6897,3287.0
2018-07-12 11:40:00,108.76,108.82,108.75,108.77,4053.0,101.7365,101.7926,101.7272,101.7459,4053.0
2018-07-12 11:45:00,108.75,108.75,108.64,108.65,6050.0,101.7272,101.7272,101.6243,101.6336,6050.0
2018-07-12 11:50:00,108.65,108.73,108.63,108.73,6305.0,101.6336,101.7085,101.6149,101.7085,6305.0
2018-07-12 11:55:00,108.8,108.88,108.78,108.86,21531.0,101.7739,101.8488,101.7552,101.8301,21531.0
2018-07-12 12:00:00,108.94,109.16,108.93,109.16,4447.0,101.9049,102.1107,101.8955,102.1107,4447.0
2018-07-12 12:05:00,109.16,109.17,109.09,109.12,5034.0,102.1107,102.12,102.0452,102.0733,5034.0
2018-07-12 12:10:00,109.15,109.17,109.07,109.09,4600.0,102.1013,102.12,102.0265,102.0452,4600.0
2018-07-12 12:15:00,109.07,109.15,109.06,109.09,7672.0,102.0265,102.1013,102.0171,102.0452,7672.0
2018-07-12 12:20:00,109.1,109.14,109.09,109.11,2900.0,102.0546,102.092,102.0452,102.0639,2900.0
2018-07-12 12:25:00,109.11,109.11,109.04,109.04,1819.0,102.0639,102.0639,101.9984,101.9984,1819.0
2018-07-12 12:30:00,109.03,109.05,108.93,108.95,3820.0,101.9891,102.0078,101.8955,101.9142,3820.0
2018-07-12 12:35:00,108.96,108.98,108.93,108.93,1819.0,101.9236,101.9423,101.8955,101.8955,1819.0
2018-07-12 12:40:00,108.92,108.92,108.78,108.9,2101.0,101.8862,101.8862,101.7552,101.8675,2101.0
2018-07-12 12:45:00,108.9,108.97,108.9,108.95,700.0,101.8675,101.933,101.8675,101.9142,700.0
2018-07-12 12:50:00,108.95,108.97,108.91,108.92,2306.0,101.9142,101.933,101.8768,101.8862,2306.0
2018-07-12 12:55:00,108.92,109.05,108.92,109.01,2100.0,101.8862,102.0078,101.8862,101.9704,2100.0
2018-07-12 13:00:00,109.04,109.05,109.0,109.0,5751.0,101.9984,102.0078,101.961,101.961,5751.0
2018-07-12 13:05:00,109.0,109.13,108.98,109.1,13580.0,101.961,102.0826,101.9423,102.0546,13580.0
2018-07-12 13:10:00,109.1,109.12,109.02,109.05,4614.0,102.0546,102.0733,101.9797,102.0078,4614.0
2018-07-12 13:15:00,109.02,109.07,109.01,109.06,7338.0,101.9797,102.0265,101.9704,102.0171,7338.0
2018-07-12 13:20:00,109.05,109.08,109.02,109.03,7531.0,102.0078,102.0359,101.9797,101.9891,7531.0
2018-07-12 13:25:00,109.03,109.21,109.02,109.18,8432.0,101.9891,102.1575,101.9797,102.1294,8432.0
2018-07-12 13:30:00,109.17,109.17,109.06,109.06,2100.0,102.12,102.12,102.0171,102.0171,2100.0
2018-07-12 13:35:00,109.1,109.16,109.1,109.14,4413.0,102.0546,102.1107,102.0546,102.092,4413.0
2018-07-12 13:40:00,109.15,109.16,109.13,109.15,9280.0,102.1013,102.1107,102.0826,102.1013,9280.0
2018-07-12 13:45:00,109.15,109.16,109.09,109.11,2804.0,102.1013,102.1107,102.0452,102.0639,2804.0
2018-07-12 13:50:00,109.12,109.12,109.04,109.04,1820.0,102.0733,102.0733,101.9984,101.9984,1820.0
2018-07-12 13:55:00,109.05,109.06,108.94,108.94,2324.0,102.0078,102.0171,101.9049,101.9049,2324.0
2018-07-12 14:00:00,108.94,109.06,108.94,108.99,1726.0,101.9049,102.0171,101.9049,101.9517,1726.0
2018-07-12 14:05:00,108.99,109.02,108.87,108.92,1618.0,101.9517,101.9797,101.8394,101.8862,1618.0
2018-07-12 14:10:00,108.94,108.95,108.91,108.94,1000.0,101.9049,101.9142,101.8768,101.9049,1000.0
2018-07-12 14:15:00,108.94,108.97,108.94,108.97,1400.0,101.9049,101.933,101.9049,101.933,1400.0
2018-07-12 14:20:00,108.99,109.01,108.98,109.0,5131.0,101.9517,101.9704,101.9423,101.961,5131.0
2018-07-12 14:25:00,109.0,109.02,108.99,109.0,6197.0,101.961,101.9797,101.9517,101.961,6197.0
2018-07-12 14:30:00,109.0,109.02,108.96,109.0,4335.0,101.961,101.9797,101.9236,101.961,4335.0
2018-07-12 14:35:00,109.02,109.03,108.95,109.02,4017.0,101.9797,101.9891,101.9142,101.9797,4017.0
2018-07-12 14:40:00,109.02,109.03,109.0,109.0,3374.0,101.9797,101.9891,101.961,101.961,3374.0
2018-07-12 14:45:00,109.02,109.04,108.96,108.96,4836.0,101.9797,101.9984,101.9236,101.9236,4836.0
2018-07-12 14:50:00,108.95,108.97,108.92,108.96,1600.0,101.9142,101.933,101.8862,101.9236,1600.0
2018-07-12 14:55:00,108.97,109.06,108.97,109.05,3136.0,101.933,102.0171,101.933,102.0078,3136.0
2018-07-12 15:00:00,109.07,109.19,109.06,109.19,2300.0,102.0265,102.1387,102.0171,102.1387,2300.0
2018-07-12 15:05:00,109.17,109.18,109.11,109.11,5465.0,102.12,102.1294,102.0639,102.0639,5465.0
2018-07-12 15:10:00,109.1,109.1,109.01,109.1,3396.0,102.0546,102.0546,101.9704,102.0546,3396.0
2018-07-12 15:15:00,109.1,109.11,109.03,109.05,8367.0,102.0546,102.0639,101.9891,102.0078,8367.0
2018-07-12 15:20:00,109.05,109.05,108.85,108.87,5756.0,102.0078,102.0078,101.8207,101.8394,5756.0
2018-07-12 15:25:00,108.86,109.02,108.86,109.0,6527.0,101.8301,101.9797,101.8301,101.961,6527.0
2018-07-12 15:30:00,109.0,109.0,108.93,108.95,5684.0,101.961,101.961,101.8955,101.9142,5684.0
2018-07-12 15:35:00,108.95,108.96,108.88,108.9,14503.0,101.9142,101.9236,101.8488,101.8675,14503.0
2018-07-12 15:40:00,108.89,108.91,108.85,108.85,16480.0,101.8581,101.8768,101.8207,101.8207,16480.0
2018-07-12 15:45:00,108.85,108.94,108.83,108.85,20915.0,101.8207,101.9049,101.802,101.8207,20915.0
2018-07-12 15:50:00,108.84,108.93,108.82,108.92,18861.0,101.8114,101.8955,101.7926,101.8862,18861.0
2018-07-12 15:55:00,108.93,109.09,108.92,109.01,34062.0,101.8955,102.0452,101.8862,101.9704,34062.0
2018-07-13 09:30:00,109.22,109.46,109.02,109.37,5755.0,102.1668,102.3913,101.9797,102.3071,5755.0
2018-07-13 09:35:00,109.35,109.64,109.35,109.63,3037.0,102.2884,102.5597,102.2884,102.5503,3037.0
2018-07-13 09:40:00,109.6,109.6,109.35,109.36,3300.0,102.5223,102.5223,102.2884,102.2978,3300.0
2018-07-13 09:45:00,109.35,109.38,109.24,109.24,2200.0,102.2884,102.3165,102.1855,102.1855,2200.0
2018-07-13 09:50:00,109.16,109.17,109.06,109.12,2020.0,102.1107,102.12,102.0171,102.0733,2020.0
2018-07-13 09:55:00,109.1,109.19,109.06,109.19,3055.0,102.0546,102.1387,102.0171,102.1387,3055.0
2018-07-13 10:00:00,109.18,109.31,109.16,109.3,4688.0,102.1294,102.251,102.1107,102.2416,4688.0
2018-07-13 10:05:00,109.3,109.36,109.23,109.3,5953.0,102.2416,102.2978,102.1762,102.2416,5953.0
2018-07-13 10:10:00,109.3,109.32,109.3,109.31,3400.0,102.2416,102.2604,102.2416,102.251,3400.0
2018-07-13 10:15:00,109.3,109.3,109.19,109.26,1400.0,102.2416,102.2416,102.1387,102.2042,1400.0
2018-07-13 10:20:00,109.22,109.27,109.22,109.26,1594.0,102.1668,102.2136,102.1668,102.2042,1594.0
2018-07-13 10:25:00,109.25,109.31,109.23,109.31,2101.0,102.1949,102.251,102.1762,102.251,2101.0
2018-07-13 10:30:00,109.3,109.33,109.27,109.32,1604.0,102.2416,102.2697,102.2136,102.2604,1604.0
2018-07-13 10:35:00,109.3,109.3,109.27,109.3,400.0,102.2416,102.2416,102.2136,102.2416,400.0
2018-07-13 10:40:00,109.3,109.31,109.2,109.2,4075.0,102.2416,102.251,102.1481,102.1481,4075.0
2018-07-13 10:45:00,109.2,109.28,109.18,109.22,1412.0,102.1481,102.2229,102.1294,102.1668,1412.0
2018-07-13 10:50:00,109.28,109.3,109.28,109.3,1465.0,102.2229,102.2416,102.2229,102.2416,1465.0
2018-07-13 10:55:00,109.3,109.32,109.26,109.3,3300.0,102.2416,102.2604,102.2042,102.2416,3300.0
2018-07-13 11:00:00,109.27,109.27,109.24,109.26,1100.0,102.2136,102.2136,102.1855,102.2042,1100.0
2018-07-13 11:05:00,109.28,109.4,109.28,109.28,9900.0,102.2229,102.3352,102.2229,102.2229,9900.0
2018-07-13 11:10:00,109.31,109.31,109.28,109.28,2100.0,102.251,102.251,102.2229,102.2229,2100.0
2018-07-13 11:15:00,109.23,109.23,109.13,109.14,1405.0,102.1762,102.1762,102.0826,102.092,1405.0
2018-07-13 11:20:00,109.17,109.17,109.16,109.16,48200.0,102.12,102.12,102.1107,102.1107,48200.0
2018-07-13 11:25:00,109.19,109.21,109.12,109.12,2454.0,102.1387,102.1575,102.0733,102.0733,2454.0
2018-07-13 11:30:00,109.09,109.15,109.09,109.15,1300.0,102.0452,102.1013,102.0452,102.1013,1300.0
2018-07-13 11:35:00,109.15,109.16,109.12,109.16,700.0,102.1013,102.1107,102.0733,102.1107,700.0
2018-07-13 11:40:00,109.11,109.11,108.98,109.1,1713.0,102.0639,102.0639,101.9423,102.0546,1713.0
2018-07-13 11:45:00,109.12,109.12,108.96,109.01,1502.0,102.0733,102.0733,101.9236,101.9704,1502.0
2018-07-13 11:50:00,109.0,109.0,108.95,108.95,3135.0,101.961,101.961,101.9142,101.9142,3135.0
2018-07-13 11:55:00,108.97,108.98,108.91,108.91,1936.0,101.933,101.9423,101.8768,101.8768,1936.0
2018-07-13 12:00:00,108.94,108.94,108.86,108.92,800.0,101.9049,101.9049,101.8301,101.8862,800.0
2018-07-13 12:05:00,108.93,108.93,108.88,108.88,1049.0,101.8955,101.8955,101.8488,101.8488,1049.0
2018-07-13 12:10:00,108.87,108.9,108.78,108.85,4700.0,101.8394,101.8675,101.7552,101.8207,4700.0
2018-07-13 12:15:00,108.86,108.88,108.86,108.88,1508.0,101.8301,101.8488,101.8301,101.8488,1508.0
2018-07-13 12:20:00,108.89,108.89,108.84,108.84,1600.0,101.8581,101.8581,101.8114,101.8114,1600.0
2018-07-13 12:25:00,108.83,108.84,108.83,108.84,700.0,101.802,101.8114,101.802,101.8114,700.0
2018-07-13 12:30:00,108.87,108.87,108.84,108.84,1700.0,101.8394,101.8394,101.8114,101.8114,1700.0
2018-07-13 12:35:00,108.88,108.89,108.86,108.89,1500.0,101.8488,101.8581,101.8301,101.8581,1500.0
2018-07-13 12:40:00,108.9,108.92,108.9,108.91,900.0,101.8675,101.8862,101.8675,101.8768,900.0
2018-07-13 12:45:00,108.92,108.94,108.9,108.92,1198.0,101.8862,101.9049,101.8675,101.8862,1198.0
2018-07-13 12:50:00,108.92,108.94,108.91,108.94,3006.0,101.8862,101.9049,101.8768,101.9049,3006.0
2018-07-13 12:55:00,108.93,108.97,108.93,108.97,2575.0,101.8955,101.933,101.8955,101.933,2575.0
2018-07-13 13:00:00,108.98,109.0,108.95,109.0,3415.0,101.9423,101.961,101.9142,101.961,3415.0
2018-07-13 13:05:00,108.98,109.01,108.98,108.99,3201.0,101.9423,101.9704,101.9423,101.9517,3201.0
2018-07-13 13:10:00,109.01,109.02,108.93,108.93,1750.0,101.9704,101.9797,101.8955,101.8955,1750.0
2018-07-13 13:15:00,108.94,108.94,108.89,108.89,300.0,101.9049,101.9049,101.8581,101.8581,300.0
2018-07-13 13:20:00,108.91,108.92,108.88,108.92,2300.0,101.8768,101.8862,101.8488,101.8862,2300.0
2018-07-13 13:25:00,108.95,108.98,108.95,108.97,1900.0,101.9142,101.9423,101.9142,101.933,1900.0
2018-07-13 13:30:00,108.99,109.0,108.96,108.97,1102.0,101.9517,101.961,101.9236,101.933,1102.0
2018-07-13 13:35:00,108.95,108.98,108.95,108.96,800.0,101.9142,101.9423,101.9142,101.9236,800.0
2018-07-13 13:40:00,108.98,109.02,108.98,109.02,2200.0,101.9423,101.9797,101.9423,101.9797,2200.0
2018-07-13 13:45:00,109.01,109.02,109.01,109.02,700.0,101.9704,101.9797,101.9704,101.9797,700.0
2018-07-13 13:50:00,109.04,109.05,109.02,109.04,2700.0,101.9984,102.0078,101.9797,101.9984,2700.0
2018-07-13 13:55:00,109.06,109.06,109.03,109.06,2570.0,102.0171,102.0171,101.9891,102.0171,2570.0
2018-07-13 14:00:00,109.04,109.04,109.02,109.02,700.0,101.9984,101.9984,101.9797,101.9797,700.0
2018-07-13 14:05:00,109.03,109.06,109.02,109.05,3328.0,101.9891,102.0171,101.9797,102.0078,3328.0
2018-07-13 14:10:00,109.07,109.13,109.06,109.13,2500.0,102.0265,102.0826,102.0171,102.0826,2500.0
2018-07-13 14:15:00,109.14,109.18,109.13,109.13,3655.0,102.092,102.1294,102.0826,102.0826,3655.0
2018-07-13 14:20:00,109.15,109.17,109.15,109.17,1150.0,102.1013,102.12,102.1013,102.12,1150.0
2018-07-13 14:25:00,109.14,109.17,109.14,109.17,1400.0,102.092,102.12,102.092,102.12,1400.0
2018-07-13 14:30:00,109.14,109.16,109.11,109.16,800.0,102.092,102.1107,102.0639,102.1107,800.0
2018-07-13 14:35:00,109.12,109.18,109.12,109.18,3100.0,102.0733,102.1294,102.0733,102.1294,3100.0
2018-07-13 14:40:00,109.18,109.22,109.18,109.19,3258.0,102.1294,102.1668,102.1294,102.1387,3258.0
2018-07-13 14:45:00,109.18,109.18,109.08,109.09,6397.0,102.1294,102.1294,102.0359,102.0452,6397.0
2018-07-13 14:50:00,109.07,109.15,109.07,109.1,4707.0,102.0265,102.1013,102.0265,102.0546,4707.0
2018-07-13 14:55:00,109.14,109.14,109.06,109.06,1400.0,102.092,102.092,102.0171,102.0171,1400.0
2018-07-13 15:00:00,109.09,109.12,109.06,109.09,1105.0,102.0452,102.0733,102.0171,102.0452,1105.0
2018-07-13 15:05:00,109.09,109.16,109.09,109.14,2750.0,102.0452,102.1107,102.0452,102.092,2750.0
2018-07-13 15:10:00,109.13,109.2,109.13,109.18,5812.0,102.0826,102.1481,102.0826,102.1294,5812.0
2018-07-13 15:15:00,109.2,109.22,109.18,109.21,3967.0,102.1481,102.1668,102.1294,102.1575,3967.0
2018-07-13 15:20:00,109.2,109.25,109.2,109.21,3838.0,102.1481,102.1949,102.1481,102.1575,3838.0
2018-07-13 15:25:00,109.22,109.22,109.16,109.16,3238.0,102.1668,102.1668,102.1107,102.1107,3238.0
2018-07-13 15:30:00,109.19,109.25,109.18,109.25,5662.0,102.1387,102.1949,102.1294,102.1949,5662.0
2018-07-13 15:35:00,109.25,109.26,109.21,109.21,13282.0,102.1949,102.2042,102.1575,102.1575,13282.0
2018-07-13 15:40:00,109.21,109.23,109.13,109.17,8525.0,102.1575,102.1762,102.0826,102.12,8525.0
2018-07-13 15:45:00,109.15,109.16,109.06,109.1,8958.0,102.1013,102.1107,102.0171,102.0546,8958.0
2018-07-13 15:50:00,109.11,109.15,109.03,109.05,9166.0,102.0639,102.1013,101.9891,102.0078,9166.0
2018-07-13 15:55:00,109.09,109.15,109.04,109.11,22283.0,102.0452,102.1013,101.9984,102.0639,22283.0
2018-07-16 09:30:00,109.05,109.05,109.01,109.01,5002.0,102.0078,102.0078,101.9704,101.9704,5002.0
2018-07-16 09:35:00,108.87,108.98,108.7,108.7,2087.0,101.8394,101.9423,101.6804,101.6804,2087.0
2018-07-16 09:40:00,108.73,108.76,108.64,108.71,1688.0,101.7085,101.7365,101.6243,101.6897,1688.0
2018-07-16 09:45:00,108.71,108.74,108.52,108.54,1517.0,101.6897,101.7178,101.512,101.5307,1517.0
2018-07-16 09:50:00,108.6,108.71,108.4,108.41,131630.0,101.5868,101.6897,101.3998,101.4091,131630.0
2018-07-16 09:55:00,108.4,108.44,108.25,108.31,1800.0,101.3998,101.4372,101.2595,101.3156,1800.0
2018-07-16 10:00:00,108.31,108.42,108.3,108.42,2840.0,101.3156,101.4185,101.3062,101.4185,2840.0
2018-07-16 10:05:00,108.43,108.45,108.37,108.42,900.0,101.4278,101.4465,101.3717,101.4185,900.0
2018-07-16 10:10:00,108.45,108.54,108.39,108.47,4025.0,101.4465,101.5307,101.3904,101.4652,4025.0
2018-07-16 10:15:00,108.55,108.69,108.51,108.69,1550.0,101.5401,101.671,101.5027,101.671,1550.0
2018-07-16 10:20:00,108.77,108.77,108.77,108.77,200.0,101.7459,101.7459,101.7459,101.7459,200.0
2018-07-16 10:25:00,108.78,108.95,108.76,108.95,2649.0,101.7552,101.9142,101.7365,101.9142,2649.0
2018-07-16 10:30:00,108.92,108.97,108.9,108.97,1295.0,101.8862,101.933,101.8675,101.933,1295.0
2018-07-16 10:35:00,108.98,109.03,108.95,108.99,4909.0,101.9423,101.9891,101.9142,101.9517,4909.0
2018-07-16 10:40:00,108.99,109.01,108.97,109.0,1210.0,101.9517,101.9704,101.933,101.961,1210.0
2018-07-16 10:45:00,108.98,109.01,108.96,108.99,2910.0,101.9423,101.9704,101.9236,101.9517,2910.0
2018-07-16 10:50:00,108.98,109.02,108.94,108.95,2894.0,101.9423,101.9797,101.9049,101.9142,2894.0
2018-07-16 10:55:00,108.99,109.0,108.94,108.99,3466.0,101.9517,101.961,101.9049,101.9517,3466.0
2018-07-16 11:00:00,108.96,109.0,108.96,108.97,3194.0,101.9236,101.961,101.9236,101.933,3194.0
2018-07-16 11:05:00,108.96,109.03,108.95,108.98,11512.0,101.9236,101.9891,101.9142,101.9423,11512.0
2018-07-16 11:10:00,109.0,109.01,108.98,108.98,3486.0,101.961,101.9704,101.9423,101.9423,3486.0
2018-07-16 11:15:00,109.0,109.08,108.99,109.06,3026.0,101.961,102.0359,101.9517,102.0171,3026.0
2018-07-16 11:20:00,109.09,109.15,109.07,109.14,1600.0,102.0452,102.1013,102.0265,102.092,1600.0
2018-07-16 11:25:00,109.13,109.14,109.08,109.1,7206.0,102.0826,102.092,102.0359,102.0546,7206.0
2018-07-16 11:30:00,109.08,109.1,109.07,109.1,2220.0,102.0359,102.0546,102.0265,102.0546,2220.0
2018-07-16 11:35:00,109.09,109.1,109.06,109.08,3075.0,102.0452,102.0546,102.0171,102.0359,3075.0
2018-07-16 11:40:00,109.09,109.13,109.09,109.1,5088.0,102.0452,102.0826,102.0452,102.0546,5088.0
2018-07-16 11:45:00,109.1,109.1,109.04,109.06,2100.0,102.0546,102.0546,101.9984,102.0171,2100.0
2018-07-16 11:50:00,109.08,109.21,109.07,109.2,3402.0,102.0359,102.1575,102.0265,102.1481,3402.0
2018-07-16 11:55:00,109.19,109.25,109.19,109.22,3218.0,102.1387,102.1949,102.1387,102.1668,3218.0
2018-07-16 12:00:00,109.2,109.2,109.09,109.09,1600.0,102.1481,102.1481,102.0452,102.0452,1600.0
2018-07-16 12:05:00,109.11,109.2,109.11,109.18,1900.0,102.0639,102.1481,102.0639,102.1294,1900.0
2018-07-16 12:10:00,109.2,109.22,109.18,109.19,3531.0,102.1481,102.1668,102.1294,102.1387,3531.0
2018-07-16 12:15:00,109.18,109.21,109.17,109.21,4652.0,102.1294,102.1575,102.12,102.1575,4652.0
2018-07-16 12:20:00,109.2,109.22,109.2,109.2,14623.0,102.1481,102.1668,102.1481,102.1481,14623.0
2018-07-16 12:25:00,109.2,109.28,109.2,109.25,9761.0,102.1481,102.2229,102.1481,102.1949,9761.0
2018-07-16 12:30:00,109.26,109.27,109.23,109.23,6660.0,102.2042,102.2136,102.1762,102.1762,6660.0
2018-07-16 12:35:00,109.23,109.26,109.23,109.25,600.0,102.1762,102.2042,102.1762,102.1949,600.0
2018-07-16 12:40:00,109.25,109.25,109.23,109.25,2698.0,102.1949,102.1949,102.1762,102.1949,2698.0
2018-07-16 12:45:00,109.26,109.26,109.22,109.25,3980.0,102.2042,102.2042,102.1668,102.1949,3980.0
2018-07-16 12:50:00,109.25,109.26,109.19,109.22,3984.0,102.1949,102.2042,102.1387,102.1668,3984.0
2018-07-16 12:55:00,109.21,109.22,109.18,109.18,900.0,102.1575,102.1668,102.1294,102.1294,900.0
2018-07-16 13:00:00,109.16,109.16,109.01,109.04,800.0,102.1107,102.1107,101.9704,101.9984,800.0
2018-07-16 13:05:00,109.01,109.01,109.0,109.0,200.0,101.9704,101.9704,101.961,101.961,200.0
2018-07-16 13:10:00,108.99,109.01,108.87,108.87,1609.0,101.9517,101.9704,101.8394,101.8394,1609.0
2018-07-16 13:15:00,108.86,108.91,108.86,108.9,1120.0,101.8301,101.8768,101.8301,101.8675,1120.0
2018-07-16 13:20:00,108.94,108.94,108.86,108.86,1035.0,101.9049,101.9049,101.8301,101.8301,1035.0
2018-07-16 13:25:00,108.85,108.85,108.85,108.85,100.0,101.8207,101.8207,101.8207,101.8207,100.0
2018-07-16 13:30:00,108.86,108.86,108.81,108.82,1497.0,101.8301,101.8301,101.7833,101.7926,1497.0
2018-07-16 13:35:00,108.87,108.87,108.84,108.84,300.0,101.8394,101.8394,101.8114,101.8114,300.0
2018-07-16 13:40:00,108.89,108.92,108.88,108.89,1700.0,101.8581,101.8862,101.8488,101.8581,1700.0
2018-07-16 13:45:00,108.92,108.94,108.92,108.94,500.0,101.8862,101.9049,101.8862,101.9049,500.0
2018-07-16 13:50:00,108.94,108.94,108.9,108.94,2138.0,101.9049,101.9049,101.8675,101.9049,2138.0
2018-07-16 13:55:00,108.94,108.97,108.94,108.97,1200.0,101.9049,101.933,101.9049,101.933,1200.0
2018-07-16 14:00:00,108.94,108.98,108.93,108.98,2903.0,101.9049,101.9423,101.8955,101.9423,2903.0
2018-07-16 14:05:00,108.98,109.04,108.96,109.04,1346.0,101.9423,101.9984,101.9236,101.9984,1346.0
2018-07-16 14:10:00,109.02,109.04,108.98,109.04,3250.0,101.9797,101.9984,101.9423,101.9984,3250.0
2018-07-16 14:15:00,109.02,109.12,109.0,109.12,1600.0,101.9797,102.0733,101.961,102.0733,1600.0
2018-07-16 14:20:00,109.11,109.12,109.08,109.09,4413.0,102.0639,102.0733,102.0359,102.0452,4413.0
2018-07-16 14:25:00,109.1,109.11,109.09,109.11,2191.0,102.0546,102.0639,102.0452,102.0639,2191.0
2018-07-16 14:30:00,109.08,109.08,109.01,109.02,2150.0,102.0359,102.0359,101.9704,101.9797,2150.0
2018-07-16 14:35:00,109.02,109.02,108.98,108.99,1975.0,101.9797,101.9797,101.9423,101.9517,1975.0
2018-07-16 14:40:00,108.98,108.98,108.88,108.9,3010.0,101.9423,101.9423,101.8488,101.8675,3010.0
2018-07-16 14:45:00,108.9,108.9,108.8,108.86,2826.0,101.8675,101.8675,101.7739,101.8301,2826.0
2018-07-16 14:50:00,108.86,108.88,108.84,108.87,1800.0,101.8301,101.8488,101.8114,101.8394,1800.0
2018-07-16 14:55:00,108.88,108.88,108.87,108.88,1100.0,101.8488,101.8488,101.8394,101.8488,1100.0
2018-07-16 15:00:00,108.89,108.92,108.87,108.92,2500.0,101.8581,101.8862,101.8394,101.8862,2500.0
2018-07-16 15:05:00,108.92,108.95,108.92,108.93,600.0,101.8862,101.9142,101.8862,101.8955,600.0
2018-07-16 15:10:00,108.95,108.98,108.95,108.96,3037.0,101.9142,101.9423,101.9142,101.9236,3037.0
2018-07-16 15:15:00,108.97,108.97,108.9,108.95,4925.0,101.933,101.933,101.8675,101.9142,4925.0
2018-07-16 15:20:00,108.97,108.97,108.93,108.93,3329.0,101.933,101.933,101.8955,101.8955,3329.0
2018-07-16 15:25:00,108.91,108.92,108.86,108.89,3321.0,101.8768,101.8862,101.8301,101.8581,3321.0
2018-07-16 15:30:00,108.89,108.91,108.88,108.89,2094.0,101.8581,101.8768,101.8488,101.8581,2094.0
2018-07-16 15:35:00,108.88,108.94,108.88,108.93,3905.0,101.8488,101.9049,101.8488,101.8955,3905.0
2018-07-16 15:40:00,108.94,109.01,108.93,108.93,4300.0,101.9049,101.9704,101.8955,101.8955,4300.0
2018-07-16 15:45:00,108.93,108.93,108.89,108.92,4580.0,101.8955,101.8955,101.8581,101.8862,4580.0
2018-07-16 15:50:00,108.91,108.98,108.9,108.97,8513.0,101.8768,101.9423,101.8675,101.933,8513.0
2018-07-16 15:55:00,108.95,109.01,108.93,108.96,32019.0,101.9142,101.9704,101.8955,101.9236,32019.0
2018-07-17 09:30:00,108.53,108.9,108.53,108.87,11481.0,101.5214,101.8675,101.5214,101.8394,11481.0
2018-07-17 09:35:00,108.88,108.96,108.68,108.92,5252.0,101.8488,101.9236,101.6617,101.8862,5252.0
2018-07-17 09:40:00,108.88,109.01,108.86,109.01,1300.0,101.8488,101.9704,101.8301,101.9704,1300.0
2018-07-17 09:45:00,109.0,109.0,108.87,108.87,1959.0,101.961,101.961,101.8394,101.8394,1959.0
2018-07-17 09:50:00,108.88,108.88,108.77,108.79,800.0,101.8488,101.8488,101.7459,101.7646,800.0
2018-07-17 09:55:00,108.8,108.8,108.7,108.7,484.0,101.7739,101.7739,101.6804,101.6804,484.0
2018-07-17 10:00:00,108.56,108.79,108.56,108.74,2300.0,101.5494,101.7646,101.5494,101.7178,2300.0
2018-07-17 10:05:00,108.71,108.75,108.71,108.74,500.0,101.6897,101.7272,101.6897,101.7178,500.0
2018-07-17 10:10:00,108.77,108.83,108.77,108.83,24249.0,101.7459,101.802,101.7459,101.802,24249.0
2018-07-17 10:15:00,108.84,108.89,108.79,108.8,8050.0,101.8114,101.8581,101.7646,101.7739,8050.0
2018-07-17 10:20:00,108.81,108.84,108.77,108.81,14645.0,101.7833,101.8114,101.7459,101.7833,14645.0
2018-07-17 10:25:00,108.84,109.2,108.83,109.13,33783.0,101.8114,102.1481,101.802,102.0826,33783.0
2018-07-17 10:30:00,109.19,109.19,109.12,109.14,1700.0,102.1387,102.1387,102.0733,102.092,1700.0
2018-07-17 10:35:00,109.17,109.24,109.14,109.18,2929.0,102.12,102.1855,102.092,102.1294,2929.0
2018-07-17 10:40:00,109.19,109.2,109.1,109.15,5346.0,102.1387,102.1481,102.0546,102.1013,5346.0
2018-07-17 10:45:00,109.15,109.2,109.1,109.1,9556.0,102.1013,102.1481,102.0546,102.0546,9556.0
2018-07-17 10:50:00,109.12,109.15,109.05,109.15,7301.0,102.0733,102.1013,102.0078,102.1013,7301.0
2018-07-17 10:55:00,109.1,109.15,109.09,109.09,5200.0,102.0546,102.1013,102.0452,102.0452,5200.0
2018-07-17 11:00:00,109.06,109.08,108.99,109.07,4000.0,102.0171,102.0359,101.9517,102.0265,4000.0
2018-07-17 11:05:00,109.07,109.12,109.03,109.04,8539.0,102.0265,102.0733,101.9891,101.9984,8539.0
2018-07-17 11:10:00,109.05,109.1,109.04,109.05,3950.0,102.0078,102.0546,101.9984,102.0078,3950.0
2018-07-17 11:15:00,108.99,109.12,108.98,109.07,3059.0,101.9517,102.0733,101.9423,102.0265,3059.0
2018-07-17 11:20:00,109.06,109.09,109.03,109.06,2720.0,102.0171,102.0452,101.9891,102.0171,2720.0
2018-07-17 11:25:00,109.03,109.06,108.97,109.0,2720.0,101.9891,102.0171,101.933,101.961,2720.0
2018-07-17 11:30:00,109.0,109.0,108.93,108.96,5624.0,101.961,101.961,101.8955,101.9236,5624.0
2018-07-17 11:35:00,108.99,109.01,108.97,108.99,4300.0,101.9517,101.9704,101.933,101.9517,4300.0
2018-07-17 11:40:00,109.0,109.02,108.99,109.01,4644.0,101.961,101.9797,101.9517,101.9704,4644.0
2018-07-17 11:45:00,109.0,109.02,108.96,109.0,9981.0,101.961,101.9797,101.9236,101.961,9981.0
2018-07-17 11:50:00,109.0,109.23,108.99,109.2,18926.0,101.961,102.1762,101.9517,102.1481,18926.0
2018-07-17 11:55:00,109.19,109.23,109.11,109.17,9650.0,102.1387,102.1762,102.0639,102.12,9650.0
2018-07-17 12:00:00,109.14,109.15,109.08,109.11,3750.0,102.092,102.1013,102.0359,102.0639,3750.0
2018-07-17 12:05:00,109.09,109.16,109.06,109.08,3800.0,102.0452,102.1107,102.0171,102.0359,3800.0
2018-07-17 12:10:00,109.12,109.12,109.08,109.08,7219.0,102.0733,102.0733,102.0359,102.0359,7219.0
2018-07-17 12:15:00,109.09,109.17,109.07,109.14,16931.0,102.0452,102.12,102.0265,102.092,16931.0
2018-07-17 12:20:00,109.15,109.16,109.09,109.14,12359.0,102.1013,102.1107,102.0452,102.092,12359.0
2018-07-17 12:25:00,109.15,109.27,109.14,109.25,10291.0,102.1013,102.2136,102.092,102.1949,10291.0
2018-07-17 12:30:00,109.25,109.26,109.23,109.25,8344.0,102.1949,102.2042,102.1762,102.1949,8344.0
2018-07-17 12:35:00,109.25,109.31,109.2,109.31,5794.0,102.1949,102.251,102.1481,102.251,5794.0
2018-07-17 12:40:00,109.3,109.32,109.28,109.3,5150.0,102.2416,102.2604,102.2229,102.2416,5150.0
2018-07-17 12:45:00,109.3,109.34,109.24,109.3,5672.0,102.2416,102.2791,102.1855,102.2416,5672.0
2018-07-17 12:50:00,109.3,109.43,109.3,109.42,4623.0,102.2416,102.3632,102.2416,102.3539,4623.0
2018-07-17 12:55:00,109.42,109.43,109.36,109.37,4900.0,102.3539,102.3632,102.2978,102.3071,4900.0
2018-07-17 13:00:00,109.39,109.49,109.37,109.49,1554.0,102.3258,102.4194,102.3071,102.4194,1554.0
2018-07-17 13:05:00,109.5,109.53,109.49,109.51,2066.0,102.4287,102.4568,102.4194,102.4381,2066.0
2018-07-17 13:10:00,109.55,109.59,109.55,109.59,300.0,102.4755,102.5129,102.4755,102.5129,300.0
2018-07-17 13:15:00,109.55,109.55,109.54,109.55,2190.0,102.4755,102.4755,102.4661,102.4755,2190.0
2018-07-17 13:20:00,109.53,109.53,109.45,109.5,4500.0,102.4568,102.4568,102.382,102.4287,4500.0
2018-07-17 13:25:00,109.5,109.53,109.47,109.49,5734.0,102.4287,102.4568,102.4007,102.4194,5734.0
2018-07-17 13:30:00,109.48,109.5,109.44,109.44,2751.0,102.41,102.4287,102.3726,102.3726,2751.0
2018-07-17 13:35:00,109.43,109.45,109.43,109.45,1400.0,102.3632,102.382,102.3632,102.382,1400.0
2018-07-17 13:40:00,109.45,109.48,109.43,109.47,6176.0,102.382,102.41,102.3632,102.4007,6176.0
2018-07-17 13:45:00,109.49,109.55,109.48,109.51,6615.0,102.4194,102.4755,102.41,102.4381,6615.0
2018-07-17 13:50:00,109.51,109.52,109.46,109.48,4679.0,102.4381,102.4474,102.3913,102.41,4679.0
2018-07-17 13:55:00,109.49,109.49,109.44,109.47,1385.0,102.4194,102.4194,102.3726,102.4007,1385.0
2018-07-17 14:00:00,109.48,109.5,109.43,109.43,1851.0,102.41,102.4287,102.3632,102.3632,1851.0
2018-07-17 14:05:00,109.47,109.56,109.47,109.56,600.0,102.4007,102.4849,102.4007,102.4849,600.0
2018-07-17 14:10:00,109.52,109.52,109.47,109.48,4854.0,102.4474,102.4474,102.4007,102.41,4854.0
2018-07-17 14:15:00,109.5,109.53,109.41,109.5,15033.0,102.4287,102.4568,102.3445,102.4287,15033.0
2018-07-17 14:20:00,109.5,109.52,109.49,109.51,5430.0,102.4287,102.4474,102.4194,102.4381,5430.0
2018-07-17 14:25:00,109.5,109.52,109.48,109.5,5832.0,102.4287,102.4474,102.41,102.4287,5832.0
2018-07-17 14:30:00,109.51,109.53,109.5,109.5,2663.0,102.4381,102.4568,102.4287,102.4287,2663.0
2018-07-17 14:35:00,109.52,109.59,109.52,109.54,4239.0,102.4474,102.5129,102.4474,102.4661,4239.0
2018-07-17 14:40:00,109.55,109.61,109.53,109.58,3086.0,102.4755,102.5316,102.4568,102.5036,3086.0
2018-07-17 14:45:00,109.6,109.61,109.59,109.59,2371.0,102.5223,102.5316,102.5129,102.5129,2371.0
2018-07-17 14:50:00,109.57,109.59,109.52,109.53,2725.0,102.4942,102.5129,102.4474,102.4568,2725.0
2018-07-17 14:55:00,109.53,109.55,109.49,109.49,2505.0,102.4568,102.4755,102.4194,102.4194,2505.0
2018-07-17 15:00:00,109.48,109.51,109.47,109.51,947.0,102.41,102.4381,102.4007,102.4381,947.0
2018-07-17 15:05:00,109.56,109.56,109.5,109.53,3790.0,102.4849,102.4849,102.4287,102.4568,3790.0
2018-07-17 15:10:00,109.51,109.53,109.49,109.53,2500.0,102.4381,102.4568,102.4194,102.4568,2500.0
2018-07-17 15:15:00,109.56,109.58,109.56,109.58,2960.0,102.4849,102.5036,102.4849,102.5036,2960.0
2018-07-17 15:20:00,109.6,109.66,109.6,109.65,5406.0,102.5223,102.5784,102.5223,102.569,5406.0
2018-07-17 15:25:00,109.64,109.66,109.61,109.62,10691.0,102.5597,102.5784,102.5316,102.541,10691.0
2018-07-17 15:30:00,109.64,109.65,109.6,109.6,10180.0,102.5597,102.569,102.5223,102.5223,10180.0
2018-07-17 15:35:00,109.6,109.68,109.59,109.68,4473.0,102.5223,102.5971,102.5129,102.5971,4473.0
2018-07-17 15:40:00,109.65,109.69,109.63,109.65,11907.0,102.569,102.6065,102.5503,102.569,11907.0
2018-07-17 15:45:00,109.64,109.64,109.48,109.48,9187.0,102.5597,102.5597,102.41,102.41,9187.0
2018-07-17 15:50:00,109.47,109.47,109.37,109.39,12054.0,102.4007,102.4007,102.3071,102.3258,12054.0
2018-07-17 15:55:00,109.4,109.42,109.29,109.39,46336.0,102.3352,102.3539,102.2323,102.3258,46336.0
2018-07-18 09:30:00,109.63,109.73,109.3,109.47,11935.0,102.5503,102.6439,102.2416,102.4007,11935.0
2018-07-18 09:35:00,109.47,109.6,109.27,109.39,3400.0,102.4007,102.5223,102.2136,102.3258,3400.0
2018-07-18 09:40:00,109.28,109.35,108.81,108.92,7957.0,102.2229,102.2884,101.7833,101.8862,7957.0
2018-07-18 09:45:00,108.88,108.92,108.58,108.82,9153.0,101.8488,101.8862,101.5681,101.7926,9153.0
2018-07-18 09:50:00,108.87,109.02,108.83,108.87,3948.0,101.8394,101.9797,101.802,101.8394,3948.0
2018-07-18 09:55:00,108.82,108.82,108.62,108.75,4600.0,101.7926,101.7926,101.6056,101.7272,4600.0
2018-07-18 10:00:00,108.75,108.83,108.72,108.79,6244.0,101.7272,101.802,101.6991,101.7646,6244.0
2018-07-18 10:05:00,108.71,108.72,108.69,108.72,615.0,101.6897,101.6991,101.671,101.6991,615.0
2018-07-18 10:10:00,108.79,108.79,108.74,108.76,600.0,101.7646,101.7646,101.7178,101.7365,600.0
2018-07-18 10:15:00,108.75,108.96,108.66,108.96,9446.0,101.7272,101.9236,101.643,101.9236,9446.0
2018-07-18 10:20:00,108.96,109.14,108.96,109.09,7459.0,101.9236,102.092,101.9236,102.0452,7459.0
2018-07-18 10:25:00,109.12,109.14,109.1,109.1,500.0,102.0733,102.092,102.0546,102.0546,500.0
2018-07-18 10:30:00,109.07,109.13,108.97,108.97,1300.0,102.0265,102.0826,101.933,101.933,1300.0
2018-07-18 10:35:00,109.04,109.1,109.04,109.1,900.0,101.9984,102.0546,101.9984,102.0546,900.0
2018-07-18 10:40:00,109.11,109.14,109.02,109.08,6807.0,102.0639,102.092,101.9797,102.0359,6807.0
2018-07-18 10:45:00,109.05,109.09,109.0,109.0,1636.0,102.0078,102.0452,101.961,101.961,1636.0
2018-07-18 10:50:00,108.99,109.02,108.85,108.85,4826.0,101.9517,101.9797,101.8207,101.8207,4826.0
2018-07-18 10:55:00,108.92,108.92,108.91,108.91,775.0,101.8862,101.8862,101.8768,101.8768,775.0
2018-07-18 11:00:00,108.96,109.01,108.92,108.92,2401.0,101.9236,101.9704,101.8862,101.8862,2401.0
2018-07-18 11:05:00,108.88,108.93,108.86,108.93,1800.0,101.8488,101.8955,101.8301,101.8955,1800.0
2018-07-18 11:10:00,108.93,108.93,108.86,108.92,2450.0,101.8955,101.8955,101.8301,101.8862,2450.0
2018-07-18 11:15:00,108.94,108.96,108.89,108.89,2005.0,101.9049,101.9236,101.8581,101.8581,2005.0
2018-07-18 11:20:00,108.91,108.91,108.85,108.85,1300.0,101.8768,101.8768,101.8207,101.8207,1300.0
2018-07-18 11:25:00,108.88,108.91,108.82,108.82,1800.0,101.8488,101.8768,101.7926,101.7926,1800.0
2018-07-18 11:30:00,108.86,108.95,108.85,108.95,1895.0,101.8301,101.9142,101.8207,101.9142,1895.0
2018-07-18 11:35:00,108.95,108.95,108.87,108.88,1422.0,101.9142,101.9142,101.8394,101.8488,1422.0
2018-07-18 11:40:00,108.85,108.85,108.72,108.72,1719.0,101.8207,101.8207,101.6991,101.6991,1719.0
2018-07-18 11:45:00,108.71,108.75,108.71,108.73,1300.0,101.6897,101.7272,101.6897,101.7085,1300.0
2018-07-18 11:50:00,108.74,108.79,108.73,108.74,2101.0,101.7178,101.7646,101.7085,101.7178,2101.0
2018-07-18 11:55:00,108.73,108.87,108.73,108.81,3557.0,101.7085,101.8394,101.7085,101.7833,3557.0
2018-07-18 12:00:00,108.81,108.81,108.8,108.8,300.0,101.7833,101.7833,101.7739,101.7739,300.0
2018-07-18 12:05:00,108.81,108.88,108.81,108.84,2400.0,101.7833,101.8488,101.7833,101.8114,2400.0
2018-07-18 12:10:00,108.89,108.89,108.75,108.75,3121.0,101.8581,101.8581,101.7272,101.7272,3121.0
2018-07-18 12:15:00,108.74,108.76,108.72,108.74,2478.0,101.7178,101.7365,101.6991,101.7178,2478.0
2018-07-18 12:20:00,108.72,108.72,108.65,108.68,4396.0,101.6991,101.6991,101.6336,101.6617,4396.0
2018-07-18 12:25:00,108.68,108.68,108.63,108.64,5688.0,101.6617,101.6617,101.6149,101.6243,5688.0
2018-07-18 12:30:00,108.63,108.65,108.63,108.64,3140.0,101.6149,101.6336,101.6149,101.6243,3140.0
2018-07-18 12:35:00,108.63,108.63,108.56,108.57,2297.0,101.6149,101.6149,101.5494,101.5588,2297.0
2018-07-18 12:40:00,108.57,108.64,108.53,108.58,27614.0,101.5588,101.6243,101.5214,101.5681,27614.0
2018-07-18 12:45:00,108.58,108.63,108.58,108.62,4149.0,101.5681,101.6149,101.5681,101.6056,4149.0
2018-07-18 12:50:00,108.59,108.62,108.56,108.56,3372.0,101.5775,101.6056,101.5494,101.5494,3372.0
2018-07-18 12:55:00,108.56,108.57,108.48,108.49,1613.0,101.5494,101.5588,101.4746,101.484,1613.0
2018-07-18 13:00:00,108.49,108.54,108.49,108.54,2484.0,101.484,101.5307,101.484,101.5307,2484.0
2018-07-18 13:05:00,108.58,108.62,108.55,108.6,2800.0,101.5681,101.6056,101.5401,101.5868,2800.0
2018-07-18 13:10:00,108.6,108.68,108.6,108.68,2299.0,101.5868,101.6617,101.5868,101.6617,2299.0
2018-07-18 13:15:00,108.68,108.68,108.68,108.68,0.0,101.6617,101.6617,101.6617,101.6617,0.0
2018-07-18 13:20:00,108.71,108.73,108.68,108.7,5575.0,101.6897,101.7085,101.6617,101.6804,5575.0
2018-07-18 13:25:00,108.7,108.7,108.68,108.7,1097.0,101.6804,101.6804,101.6617,101.6804,1097.0
2018-07-18 13:30:00,108.7,108.71,108.64,108.66,2182.0,101.6804,101.6897,101.6243,101.643,2182.0
2018-07-18 13:35:00,108.67,108.7,108.67,108.7,200.0,101.6523,101.6804,101.6523,101.6804,200.0
2018-07-18 13:40:00,108.67,108.67,108.65,108.65,1748.0,101.6523,101.6523,101.6336,101.6336,1748.0
2018-07-18 13:45:00,108.63,108.63,108.6,108.62,2200.0,101.6149,101.6149,101.5868,101.6056,2200.0
2018-07-18 13:50:00,108.63,108.63,108.52,108.53,4907.0,101.6149,101.6149,101.512,101.5214,4907.0
2018-07-18 13:55:00,108.52,108.56,108.52,108.54,2002.0,101.512,101.5494,101.512,101.5307,2002.0
2018-07-18 14:00:00,108.55,108.62,108.54,108.59,4495.0,101.5401,101.6056,101.5307,101.5775,4495.0
2018-07-18 14:05:00,108.6,108.63,108.58,108.6,19074.0,101.5868,101.6149,101.5681,101.5868,19074.0
2018-07-18 14:10:00,108.61,108.62,108.58,108.59,7646.0,101.5962,101.6056,101.5681,101.5775,7646.0
2018-07-18 14:15:00,108.59,108.6,108.57,108.6,3358.0,101.5775,101.5868,101.5588,101.5868,3358.0
2018-07-18 14:20:00,108.57,108.61,108.57,108.6,6652.0,101.5588,101.5962,101.5588,101.5868,6652.0
2018-07-18 14:25:00,108.6,108.61,108.59,108.59,3243.0,101.5868,101.5962,101.5775,101.5775,3243.0
2018-07-18 14:30:00,108.59,108.66,108.59,108.62,5464.0,101.5775,101.643,101.5775,101.6056,5464.0
2018-07-18 14:35:00,108.62,108.62,108.56,108.56,1300.0,101.6056,101.6056,101.5494,101.5494,1300.0
2018-07-18 14:40:00,108.54,108.54,108.51,108.52,3251.0,101.5307,101.5307,101.5027,101.512,3251.0
2018-07-18 14:45:00,108.51,108.53,108.47,108.52,5293.0,101.5027,101.5214,101.4652,101.512,5293.0
2018-07-18 14:50:00,108.52,108.52,108.46,108.52,6167.0,101.512,101.512,101.4559,101.512,6167.0
2018-07-18 14:55:00,108.52,108.53,108.49,108.52,4957.0,101.512,101.5214,101.484,101.512,4957.0
2018-07-18 15:00:00,108.5,108.51,108.48,108.5,4829.0,101.4933,101.5027,101.4746,101.4933,4829.0
2018-07-18 15:05:00,108.5,108.51,108.48,108.48,5063.0,101.4933,101.5027,101.4746,101.4746,5063.0
2018-07-18 15:10:00,108.5,108.5,108.46,108.47,8777.0,101.4933,101.4933,101.4559,101.4652,8777.0
2018-07-18 15:15:00,108.47,108.52,108.47,108.5,8846.0,101.4652,101.512,101.4652,101.4933,8846.0
2018-07-18 15:20:00,108.51,108.51,108.46,108.46,11202.0,101.5027,101.5027,101.4559,101.4559,11202.0
2018-07-18 15:25:00,108.46,108.48,108.46,108.47,3529.0,101.4559,101.4746,101.4559,101.4652,3529.0
2018-07-18 15:30:00,108.5,108.5,108.45,108.45,8828.0,101.4933,101.4933,101.4465,101.4465,8828.0
2018-07-18 15:35:00,108.46,108.51,108.46,108.49,5559.0,101.4559,101.5027,101.4559,101.484,5559.0
2018-07-18 15:40:00,108.48,108.5,108.45,108.48,8518.0,101.4746,101.4933,101.4465,101.4746,8518.0
2018-07-18 15:45:00,108.5,108.57,108.49,108.55,19558.0,101.4933,101.5588,101.484,101.5401,19558.0
2018-07-18 15:50:00,108.54,108.59,108.53,108.59,29289.0,101.5307,101.5775,101.5214,101.5775,29289.0
2018-07-18 15:55:00,108.6,108.6,108.5,108.53,64504.0,101.5868,101.5868,101.4933,101.5214,64504.0
2018-07-19 09:30:00,108.14,108.52,108.07,108.41,8449.0,101.1566,101.512,101.0911,101.4091,8449.0
2018-07-19 09:35:00,108.43,108.5,108.1,108.1,4300.0,101.4278,101.4933,101.1191,101.1191,4300.0
2018-07-19 09:40:00,108.15,108.19,108.07,108.13,2000.0,101.1659,101.2033,101.0911,101.1472,2000.0
2018-07-19 09:45:00,108.1,108.1,107.87,107.93,2285.0,101.1191,101.1191,100.904,100.9601,2285.0
2018-07-19 09:50:00,107.8,107.8,107.62,107.73,3100.0,100.8385,100.8385,100.6701,100.773,3100.0
2018-07-19 09:55:00,107.7,107.74,107.68,107.7,900.0,100.745,100.7824,100.7263,100.745,900.0
2018-07-19 10:00:00,107.71,107.98,107.71,107.97,2270.0,100.7543,101.0069,100.7543,100.9975,2270.0
2018-07-19 10:05:00,107.88,107.95,107.88,107.9,1800.0,100.9133,100.9788,100.9133,100.9321,1800.0
2018-07-19 10:10:00,107.91,108.13,107.91,108.13,1200.0,100.9414,101.1472,100.9414,101.1472,1200.0
2018-07-19 10:15:00,108.11,108.17,108.05,108.17,700.0,101.1285,101.1846,101.0724,101.1846,700.0
2018-07-19 10:20:00,108.14,108.15,108.06,108.1,4396.0,101.1566,101.1659,101.0817,101.1191,4396.0
2018-07-19 10:25:00,108.05,108.05,107.99,107.99,900.0,101.0724,101.0724,101.0162,101.0162,900.0
2018-07-19 10:30:00,108.03,108.03,107.95,107.96,2100.0,101.0537,101.0537,100.9788,100.9882,2100.0
2018-07-19 10:35:00,107.97,108.05,107.97,108.05,620.0,100.9975,101.0724,100.9975,101.0724,620.0
2018-07-19 10:40:00,108.1,108.14,108.02,108.1,3603.0,101.1191,101.1566,101.0443,101.1191,3603.0
2018-07-19 10:45:00,108.1,108.12,108.1,108.12,748.0,101.1191,101.1378,101.1191,101.1378,748.0
2018-07-19 10:50:00,108.11,108.13,108.04,108.13,5907.0,101.1285,101.1472,101.063,101.1472,5907.0
2018-07-19 10:55:00,108.14,108.21,108.11,108.17,2008.0,101.1566,101.222,101.1285,101.1846,2008.0
2018-07-19 11:00:00,108.22,108.24,108.15,108.19,7832.0,101.2314,101.2501,101.1659,101.2033,7832.0
2018-07-19 11:05:00,108.2,108.34,108.2,108.26,5010.0,101.2127,101.3436,101.2127,101.2688,5010.0
2018-07-19 11:10:00,108.27,108.33,108.23,108.25,4183.0,101.2782,101.3343,101.2407,101.2595,4183.0
2018-07-19 11:15:00,108.24,108.29,108.23,108.24,5833.0,101.2501,101.2969,101.2407,101.2501,5833.0
2018-07-19 11:20:00,108.25,108.31,108.23,108.31,4141.0,101.2595,101.3156,101.2407,101.3156,4141.0
2018-07-19 11:25:00,108.33,108.39,108.27,108.27,5000.0,101.3343,101.3904,101.2782,101.2782,5000.0
2018-07-19 11:30:00,108.26,108.37,108.26,108.36,4900.0,101.2688,101.3717,101.2688,101.3623,4900.0
2018-07-19 11:35:00,108.35,108.35,108.32,108.32,1800.0,101.353,101.353,101.3249,101.3249,1800.0
2018-07-19 11:40:00,108.33,108.33,108.3,108.31,3393.0,101.3343,101.3343,101.3062,101.3156,3393.0
2018-07-19 11:45:00,108.29,108.35,108.28,108.35,1300.0,101.2969,101.353,101.2875,101.353,1300.0
2018-07-19 11:50:00,108.34,108.4,108.34,108.4,1100.0,101.3436,101.3998,101.3436,101.3998,1100.0
2018-07-19 11:55:00,108.4,108.4,108.33,108.39,2200.0,101.3998,101.3998,101.3343,101.3904,2200.0
2018-07-19 12:00:00,108.36,108.39,108.31,108.34,1400.0,101.3623,101.3904,101.3156,101.3436,1400.0
2018-07-19 12:05:00,108.39,108.39,108.34,108.34,4500.0,101.3904,101.3904,101.3436,101.3436,4500.0
2018-07-19 12:10:00,108.34,108.34,108.27,108.27,2422.0,101.3436,101.3436,101.2782,101.2782,2422.0
2018-07-19 12:15:00,108.31,108.31,108.3,108.31,1230.0,101.3156,101.3156,101.3062,101.3156,1230.0
2018-07-19 12:20:00,108.3,108.35,108.29,108.35,850.0,101.3062,101.353,101.2969,101.353,850.0
2018-07-19 12:25:00,108.35,108.35,108.32,108.34,5250.0,101.353,101.353,101.3249,101.3436,5250.0
2018-07-19 12:30:00,108.35,108.51,108.35,108.51,10107.0,101.353,101.5027,101.353,101.5027,10107.0
2018-07-19 12:35:00,108.49,108.6,108.49,108.5,7917.0,101.484,101.5868,101.484,101.4933,7917.0
2018-07-19 12:40:00,108.5,108.54,108.47,108.48,2502.0,101.4933,101.5307,101.4652,101.4746,2502.0
2018-07-19 12:45:00,108.42,108.42,108.37,108.41,1431.0,101.4185,101.4185,101.3717,101.4091,1431.0
2018-07-19 12:50:00,108.4,108.49,108.4,108.47,1003.0,101.3998,101.484,101.3998,101.4652,1003.0
2018-07-19 12:55:00,108.49,108.55,108.49,108.5,17323.0,101.484,101.5401,101.484,101.4933,17323.0
2018-07-19 13:00:00,108.52,108.92,108.5,108.75,44872.0,101.512,101.8862,101.4933,101.7272,44872.0
2018-07-19 13:05:00,108.76,108.93,108.75,108.93,16273.0,101.7365,101.8955,101.7272,101.8955,16273.0
2018-07-19 13:10:00,108.94,108.99,108.93,108.96,5496.0,101.9049,101.9517,101.8955,101.9236,5496.0
2018-07-19 13:15:00,109.0,109.07,109.0,109.07,865.0,101.961,102.0265,101.961,102.0265,865.0
2018-07-19 13:20:00,109.06,109.11,109.02,109.1,4306.0,102.0171,102.0639,101.9797,102.0546,4306.0
2018-07-19 13:25:00,109.1,109.11,109.08,109.08,1200.0,102.0546,102.0639,102.0359,102.0359,1200.0
2018-07-19 13:30:00,109.08,109.1,109.08,109.09,500.0,102.0359,102.0546,102.0359,102.0452,500.0
2018-07-19 13:35:00,109.11,109.12,109.07,109.09,4700.0,102.0639,102.0733,102.0265,102.0452,4700.0
2018-07-19 13:40:00,109.11,109.11,109.09,109.1,1300.0,102.0639,102.0639,102.0452,102.0546,1300.0
2018-07-19 13:45:00,109.1,109.1,109.06,109.07,2026.0,102.0546,102.0546,102.0171,102.0265,2026.0
2018-07-19 13:50:00,109.04,109.11,109.03,109.11,2592.0,101.9984,102.0639,101.9891,102.0639,2592.0
2018-07-19 13:55:00,109.12,109.16,109.11,109.16,600.0,102.0733,102.1107,102.0639,102.1107,600.0
2018-07-19 14:00:00,109.16,109.16,109.11,109.15,5350.0,102.1107,102.1107,102.0639,102.1013,5350.0
2018-07-19 14:05:00,109.17,109.24,109.17,109.2,5896.0,102.12,102.1855,102.12,102.1481,5896.0
2018-07-19 14:10:00,109.22,109.23,109.2,109.23,1026.0,102.1668,102.1762,102.1481,102.1762,1026.0
2018-07-19 14:15:00,109.25,109.25,109.19,109.21,2300.0,102.1949,102.1949,102.1387,102.1575,2300.0
2018-07-19 14:20:00,109.2,109.26,109.2,109.26,1348.0,102.1481,102.2042,102.1481,102.2042,1348.0
2018-07-19 14:25:00,109.26,109.28,109.22,109.26,1900.0,102.2042,102.2229,102.1668,102.2042,1900.0
2018-07-19 14:30:00,109.26,109.3,109.26,109.28,13700.0,102.2042,102.2416,102.2042,102.2229,13700.0
2018-07-19 14:35:00,109.29,109.29,109.2,109.2,1759.0,102.2323,102.2323,102.1481,102.1481,1759.0
2018-07-19 14:40:00,109.19,109.2,109.11,109.11,2460.0,102.1387,102.1481,102.0639,102.0639,2460.0
2018-07-19 14:45:00,109.16,109.16,109.09,109.1,1408.0,102.1107,102.1107,102.0452,102.0546,1408.0
2018-07-19 14:50:00,109.11,109.11,109.07,109.07,903.0,102.0639,102.0639,102.0265,102.0265,903.0
2018-07-19 14:55:00,109.06,109.07,109.02,109.07,2500.0,102.0171,102.0265,101.9797,102.0265,2500.0
2018-07-19 15:00:00,109.1,109.17,109.1,109.16,884.0,102.0546,102.12,102.0546,102.1107,884.0
2018-07-19 15:05:00,109.17,109.19,109.14,109.16,2350.0,102.12,102.1387,102.092,102.1107,2350.0
2018-07-19 15:10:00,109.16,109.16,109.0,109.0,2606.0,102.1107,102.1107,101.961,101.961,2606.0
2018-07-19 15:15:00,108.97,108.98,108.93,108.96,4094.0,101.933,101.9423,101.8955,101.9236,4094.0
2018-07-19 15:20:00,108.96,109.0,108.96,108.99,3302.0,101.9236,101.961,101.9236,101.9517,3302.0
2018-07-19 15:25:00,109.0,109.0,108.93,108.93,4102.0,101.961,101.961,101.8955,101.8955,4102.0
2018-07-19 15:30:00,108.93,109.01,108.89,109.01,5380.0,101.8955,101.9704,101.8581,101.9704,5380.0
2018-07-19 15:35:00,109.01,109.02,108.99,108.99,13109.0,101.9704,101.9797,101.9517,101.9517,13109.0
2018-07-19 15:40:00,108.98,109.01,108.96,109.0,6603.0,101.9423,101.9704,101.9236,101.961,6603.0
2018-07-19 15:45:00,109.0,109.01,108.91,108.91,8200.0,101.961,101.9704,101.8768,101.8768,8200.0
2018-07-19 15:50:00,108.92,108.93,108.82,108.84,8778.0,101.8862,101.8955,101.7926,101.8114,8778.0
2018-07-19 15:55:00,108.82,108.87,108.77,108.8,44388.0,101.7926,101.8394,101.7459,101.7739,44388.0
2018-07-20 09:30:00,109.01,109.6,108.98,109.6,37380.0,101.9704,102.5223,101.9423,102.5223,37380.0
2018-07-20 09:35:00,109.6,109.68,109.42,109.42,3700.0,102.5223,102.5971,102.3539,102.3539,3700.0
2018-07-20 09:40:00,109.5,109.64,109.49,109.6,2100.0,102.4287,102.5597,102.4194,102.5223,2100.0
2018-07-20 09:45:00,109.55,109.6,109.45,109.45,5482.0,102.4755,102.5223,102.382,102.382,5482.0
2018-07-20 09:50:00,109.44,109.55,109.44,109.55,1970.0,102.3726,102.4755,102.3726,102.4755,1970.0
2018-07-20 09:55:00,109.53,109.62,109.53,109.62,600.0,102.4568,102.541,102.4568,102.541,600.0
2018-07-20 10:00:00,109.53,109.55,109.43,109.43,900.0,102.4568,102.4755,102.3632,102.3632,900.0
2018-07-20 10:05:00,109.4,109.45,109.38,109.38,500.0,102.3352,102.382,102.3165,102.3165,500.0
2018-07-20 10:10:00,109.34,109.4,109.32,109.35,2463.0,102.2791,102.3352,102.2604,102.2884,2463.0
2018-07-20 10:15:00,109.34,109.34,109.26,109.31,1000.0,102.2791,102.2791,102.2042,102.251,1000.0
2018-07-20 10:20:00,109.27,109.35,109.23,109.23,1100.0,102.2136,102.2884,102.1762,102.1762,1100.0
2018-07-20 10:25:00,109.21,109.26,109.13,109.23,3800.0,102.1575,102.2042,102.0826,102.1762,3800.0
2018-07-20 10:30:00,109.23,109.3,109.12,109.23,4580.0,102.1762,102.2416,102.0733,102.1762,4580.0
2018-07-20 10:35:00,109.32,109.32,109.22,109.25,1906.0,102.2604,102.2604,102.1668,102.1949,1906.0
2018-07-20 10:40:00,109.25,109.31,109.23,109.26,2700.0,102.1949,102.251,102.1762,102.2042,2700.0
2018-07-20 10:45:00,109.23,109.47,109.23,109.39,38547.0,102.1762,102.4007,102.1762,102.3258,38547.0
2018-07-20 10:50:00,109.44,109.64,109.35,109.42,4895.0,102.3726,102.5597,102.2884,102.3539,4895.0
2018-07-20 10:55:00,109.4,109.47,109.39,109.39,1124.0,102.3352,102.4007,102.3258,102.3258,1124.0
2018-07-20 11:00:00,109.44,109.45,109.35,109.35,1500.0,102.3726,102.382,102.2884,102.2884,1500.0
2018-07-20 11:05:00,109.37,109.42,109.33,109.35,2200.0,102.3071,102.3539,102.2697,102.2884,2200.0
2018-07-20 11:10:00,109.4,109.54,109.4,109.5,9726.0,102.3352,102.4661,102.3352,102.4287,9726.0
2018-07-20 11:15:00,109.46,109.59,109.46,109.59,29852.0,102.3913,102.5129,102.3913,102.5129,29852.0
2018-07-20 11:20:00,109.64,109.81,109.64,109.8,1299.0,102.5597,102.7187,102.5597,102.7094,1299.0
2018-07-20 11:25:00,109.83,109.9,109.79,109.85,10977.0,102.7374,102.8029,102.7,102.7561,10977.0
2018-07-20 11:30:00,109.87,109.87,109.84,109.84,28324.0,102.7748,102.7748,102.7468,102.7468,28324.0
2018-07-20 11:35:00,109.85,109.9,109.82,109.85,30577.0,102.7561,102.8029,102.7281,102.7561,30577.0
2018-07-20 11:40:00,109.87,109.9,109.83,109.84,20072.0,102.7748,102.8029,102.7374,102.7468,20072.0
2018-07-20 11:45:00,109.88,109.93,109.82,109.91,9734.0,102.7842,102.831,102.7281,102.8123,9734.0
2018-07-20 11:50:00,109.92,109.97,109.86,109.89,6359.0,102.8216,102.8684,102.7655,102.7935,6359.0
2018-07-20 11:55:00,109.84,109.91,109.82,109.91,12104.0,102.7468,102.8123,102.7281,102.8123,12104.0
2018-07-20 12:00:00,109.93,109.96,109.86,109.9,4960.0,102.831,102.859,102.7655,102.8029,4960.0
2018-07-20 12:05:00,109.85,109.91,109.85,109.91,4591.0,102.7561,102.8123,102.7561,102.8123,4591.0
2018-07-20 12:10:00,109.92,109.97,109.85,109.9,2816.0,102.8216,102.8684,102.7561,102.8029,2816.0
2018-07-20 12:15:00,109.86,109.93,109.86,109.9,4415.0,102.7655,102.831,102.7655,102.8029,4415.0
2018-07-20 12:20:00,109.88,109.92,109.88,109.89,6968.0,102.7842,102.8216,102.7842,102.7935,6968.0
2018-07-20 12:25:00,109.86,109.86,109.79,109.83,1400.0,102.7655,102.7655,102.7,102.7374,1400.0
2018-07-20 12:30:00,109.83,109.84,109.77,109.77,2504.0,102.7374,102.7468,102.6813,102.6813,2504.0
2018-07-20 12:35:00,109.77,109.83,109.77,109.83,1200.0,102.6813,102.7374,102.6813,102.7374,1200.0
2018-07-20 12:40:00,109.81,109.83,109.7,109.73,3218.0,102.7187,102.7374,102.6158,102.6439,3218.0
2018-07-20 12:45:00,109.69,109.69,109.65,109.66,1597.0,102.6065,102.6065,102.569,102.5784,1597.0
2018-07-20 12:50:00,109.67,109.73,109.67,109.71,1410.0,102.5878,102.6439,102.5878,102.6252,1410.0
2018-07-20 12:55:00,109.67,109.68,109.63,109.63,1000.0,102.5878,102.5971,102.5503,102.5503,1000.0
2018-07-20 13:00:00,109.65,109.67,109.64,109.67,700.0,102.569,102.5878,102.5597,102.5878,700.0
2018-07-20 13:05:00,109.63,109.66,109.63,109.65,600.0,102.5503,102.5784,102.5503,102.569,600.0
2018-07-20 13:10:00,109.69,109.71,109.66,109.69,800.0,102.6065,102.6252,102.5784,102.6065,800.0
2018-07-20 13:15:00,109.72,109.72,109.63,109.63,2961.0,102.6345,102.6345,102.5503,102.5503,2961.0
2018-07-20 13:20:00,109.62,109.66,109.59,109.64,3200.0,102.541,102.5784,102.5129,102.5597,3200.0
2018-07-20 13:25:00,109.64,109.7,109.61,109.67,3994.0,102.5597,102.6158,102.5316,102.5878,3994.0
2018-07-20 13:30:00,109.67,109.7,109.66,109.69,995.0,102.5878,102.6158,102.5784,102.6065,995.0
2018-07-20 13:35:00,109.71,109.72,109.66,109.69,4497.0,102.6252,102.6345,102.5784,102.6065,4497.0
2018-07-20 13:40:00,109.7,109.7,109.68,109.7,481.0,102.6158,102.6158,102.5971,102.6158,481.0
2018-07-20 13:45:00,109.68,109.74,109.68,109.7,13939.0,102.5971,102.6532,102.5971,102.6158,13939.0
2018-07-20 13:50:00,109.7,109.74,109.68,109.74,4829.0,102.6158,102.6532,102.5971,102.6532,4829.0
2018-07-20 13:55:00,109.74,109.8,109.74,109.79,1488.0,102.6532,102.7094,102.6532,102.7,1488.0
2018-07-20 14:00:00,109.79,109.82,109.74,109.74,2623.0,102.7,102.7281,102.6532,102.6532,2623.0
2018-07-20 14:05:00,109.76,109.77,109.73,109.73,671.0,102.6719,102.6813,102.6439,102.6439,671.0
2018-07-20 14:10:00,109.73,109.76,109.72,109.74,1600.0,102.6439,102.6719,102.6345,102.6532,1600.0
2018-07-20 14:15:00,109.71,109.72,109.67,109.67,2575.0,102.6252,102.6345,102.5878,102.5878,2575.0
2018-07-20 14:20:00,109.64,109.66,109.62,109.63,1449.0,102.5597,102.5784,102.541,102.5503,1449.0
2018-07-20 14:25:00,109.57,109.58,109.55,109.58,1813.0,102.4942,102.5036,102.4755,102.5036,1813.0
2018-07-20 14:30:00,109.57,109.57,109.35,109.35,2600.0,102.4942,102.4942,102.2884,102.2884,2600.0
2018-07-20 14:35:00,109.33,109.43,109.32,109.43,1500.0,102.2697,102.3632,102.2604,102.3632,1500.0
2018-07-20 14:40:00,109.4,109.41,109.4,109.4,100.0,102.3352,102.3445,102.3352,102.3352,100.0
2018-07-20 14:45:00,109.45,109.54,109.44,109.46,2600.0,102.382,102.4661,102.3726,102.3913,2600.0
2018-07-20 14:50:00,109.47,109.47,109.44,109.45,1400.0,102.4007,102.4007,102.3726,102.382,1400.0
2018-07-20 14:55:00,109.44,109.47,109.38,109.41,3600.0,102.3726,102.4007,102.3165,102.3445,3600.0
2018-07-20 15:00:00,109.44,109.45,109.41,109.42,2371.0,102.3726,102.382,102.3445,102.3539,2371.0
2018-07-20 15:05:00,109.42,109.44,109.39,109.44,2100.0,102.3539,102.3726,102.3258,102.3726,2100.0
2018-07-20 15:10:00,109.41,109.43,109.33,109.4,4607.0,102.3445,102.3632,102.2697,102.3352,4607.0
2018-07-20 15:15:00,109.43,109.43,109.31,109.36,4000.0,102.3632,102.3632,102.251,102.2978,4000.0
2018-07-20 15:20:00,109.35,109.37,109.22,109.23,4500.0,102.2884,102.3071,102.1668,102.1762,4500.0
2018-07-20 15:25:00,109.22,109.32,109.22,109.32,4609.0,102.1668,102.2604,102.1668,102.2604,4609.0
2018-07-20 15:30:00,109.32,109.42,109.32,109.42,4500.0,102.2604,102.3539,102.2604,102.3539,4500.0
2018-07-20 15:35:00,109.41,109.43,109.38,109.39,5000.0,102.3445,102.3632,102.3165,102.3258,5000.0
2018-07-20 15:40:00,109.4,109.49,109.4,109.49,2871.0,102.3352,102.4194,102.3352,102.4194,2871.0
2018-07-20 15:45:00,109.5,109.54,109.45,109.46,8053.0,102.4287,102.4661,102.382,102.3913,8053.0
2018-07-20 15:50:00,109.44,109.45,109.23,109.24,14022.0,102.3726,102.382,102.1762,102.1855,14022.0
2018-07-20 15:55:00,109.24,109.37,109.22,109.32,39636.0,102.1855,102.3071,102.1668,102.2604,39636.0
2018-07-23 09:30:00,108.78,109.0,108.73,109.0,7162.0,101.7552,101.961,101.7085,101.961,7162.0
2018-07-23 09:35:00,108.86,108.86,108.47,108.67,3317.0,101.8301,101.8301,101.4652,101.6523,3317.0
2018-07-23 09:40:00,108.5,108.55,108.5,108.55,633.0,101.4933,101.5401,101.4933,101.5401,633.0
2018-07-23 09:45:00,108.7,108.84,108.68,108.84,906.0,101.6804,101.8114,101.6617,101.8114,906.0
2018-07-23 09:50:00,108.84,108.84,108.75,108.75,200.0,101.8114,101.8114,101.7272,101.7272,200.0
2018-07-23 09:55:00,108.76,108.76,108.71,108.72,1070.0,101.7365,101.7365,101.6897,101.6991,1070.0
2018-07-23 10:00:00,108.83,109.15,108.83,109.15,1757.0,101.802,102.1013,101.802,102.1013,1757.0
2018-07-23 10:05:00,109.16,109.16,109.06,109.15,3103.0,102.1107,102.1107,102.0171,102.1013,3103.0
2018-07-23 10:10:00,109.1,109.17,109.09,109.16,5955.0,102.0546,102.12,102.0452,102.1107,5955.0
2018-07-23 10:15:00,109.17,109.17,109.07,109.11,1400.0,102.12,102.12,102.0265,102.0639,1400.0
2018-07-23 10:20:00,109.08,109.15,109.05,109.12,1135.0,102.0359,102.1013,102.0078,102.0733,1135.0
2018-07-23 10:25:00,109.1,109.13,109.07,109.07,893.0,102.0546,102.0826,102.0265,102.0265,893.0
2018-07-23 10:30:00,109.08,109.11,109.05,109.11,1488.0,102.0359,102.0639,102.0078,102.0639,1488.0
2018-07-23 10:35:00,109.14,109.17,109.09,109.13,6700.0,102.092,102.12,102.0452,102.0826,6700.0
2018-07-23 10:40:00,109.1,109.12,109.08,109.09,7832.0,102.0546,102.0733,102.0359,102.0452,7832.0
2018-07-23 10:45:00,109.09,109.1,108.99,108.99,500.0,102.0452,102.0546,101.9517,101.9517,500.0
2018-07-23 10:50:00,108.95,109.02,108.95,109.01,2758.0,101.9142,101.9797,101.9142,101.9704,2758.0
2018-07-23 10:55:00,108.98,108.99,108.94,108.94,3220.0,101.9423,101.9517,101.9049,101.9049,3220.0
2018-07-23 11:00:00,109.04,109.04,108.95,108.98,800.0,101.9984,101.9984,101.9142,101.9423,800.0
2018-07-23 11:05:00,108.89,108.89,108.86,108.86,600.0,101.8581,101.8581,101.8301,101.8301,600.0
2018-07-23 11:10:00,108.93,109.0,108.88,108.95,2375.0,101.8955,101.961,101.8488,101.9142,2375.0
2018-07-23 11:15:00,108.96,108.98,108.94,108.98,650.0,101.9236,101.9423,101.9049,101.9423,650.0
2018-07-23 11:20:00,108.93,108.96,108.93,108.95,400.0,101.8955,101.9236,101.8955,101.9142,400.0
2018-07-23 11:25:00,108.95,108.95,108.93,108.93,900.0,101.9142,101.9142,101.8955,101.8955,900.0
2018-07-23 11:30:00,108.93,109.01,108.93,109.01,927.0,101.8955,101.9704,101.8955,101.9704,927.0
2018-07-23 11:35:00,109.01,109.05,108.98,108.98,1000.0,101.9704,102.0078,101.9423,101.9423,1000.0
2018-07-23 11:40:00,108.93,108.93,108.92,108.92,400.0,101.8955,101.8955,101.8862,101.8862,400.0
2018-07-23 11:45:00,108.97,109.05,108.97,109.05,2716.0,101.933,102.0078,101.933,102.0078,2716.0
2018-07-23 11:50:00,109.01,109.05,109.0,109.05,1700.0,101.9704,102.0078,101.961,102.0078,1700.0
2018-07-23 11:55:00,109.08,109.08,109.0,109.02,9127.0,102.0359,102.0359,101.961,101.9797,9127.0
2018-07-23 12:00:00,109.04,109.06,109.02,109.03,1600.0,101.9984,102.0171,101.9797,101.9891,1600.0
2018-07-23 12:05:00,109.02,109.04,108.97,108.97,3247.0,101.9797,101.9984,101.933,101.933,3247.0
2018-07-23 12:10:00,108.97,108.97,108.97,108.97,0.0,101.933,101.933,101.933,101.933,0.0
2018-07-23 12:15:00,108.97,109.03,108.97,109.03,1480.0,101.933,101.9891,101.933,101.9891,1480.0
2018-07-23 12:20:00,109.03,109.11,109.0,109.07,2700.0,101.9891,102.0639,101.961,102.0265,2700.0
2018-07-23 12:25:00,109.05,109.12,109.05,109.11,1600.0,102.0078,102.0733,102.0078,102.0639,1600.0
2018-07-23 12:30:00,109.12,109.15,109.1,109.1,2160.0,102.0733,102.1013,102.0546,102.0546,2160.0
2018-07-23 12:35:00,109.13,109.17,109.13,109.14,400.0,102.0826,102.12,102.0826,102.092,400.0
2018-07-23 12:40:00,109.15,109.16,109.13,109.16,2800.0,102.1013,102.1107,102.0826,102.1107,2800.0
2018-07-23 12:45:00,109.15,109.15,109.15,109.15,168.0,102.1013,102.1013,102.1013,102.1013,168.0
2018-07-23 12:50:00,109.12,109.12,109.08,109.08,1200.0,102.0733,102.0733,102.0359,102.0359,1200.0
2018-07-23 12:55:00,109.09,109.09,109.08,109.08,200.0,102.0452,102.0452,102.0359,102.0359,200.0
2018-07-23 13:00:00,109.02,109.02,108.99,109.02,1270.0,101.9797,101.9797,101.9517,101.9797,1270.0
2018-07-23 13:05:00,108.98,108.98,108.95,108.98,1000.0,101.9423,101.9423,101.9142,101.9423,1000.0
2018-07-23 13:10:00,109.01,109.01,108.98,109.01,1025.0,101.9704,101.9704,101.9423,101.9704,1025.0
2018-07-23 13:15:00,108.99,109.06,108.99,109.06,733.0,101.9517,102.0171,101.9517,102.0171,733.0
2018-07-23 13:20:00,109.04,109.07,109.03,109.03,700.0,101.9984,102.0265,101.9891,101.9891,700.0
2018-07-23 13:25:00,109.05,109.05,109.0,109.0,1236.0,102.0078,102.0078,101.961,101.961,1236.0
2018-07-23 13:30:00,109.01,109.02,109.01,109.02,600.0,101.9704,101.9797,101.9704,101.9797,600.0
2018-07-23 13:35:00,109.02,109.14,109.02,109.14,5020.0,101.9797,102.092,101.9797,102.092,5020.0
2018-07-23 13:40:00,109.15,109.18,109.13,109.16,4000.0,102.1013,102.1294,102.0826,102.1107,4000.0
2018-07-23 13:45:00,109.15,109.15,109.08,109.12,1000.0,102.1013,102.1013,102.0359,102.0733,1000.0
2018-07-23 13:50:00,109.1,109.16,109.09,109.16,3791.0,102.0546,102.1107,102.0452,102.1107,3791.0
2018-07-23 13:55:00,109.16,109.17,109.11,109.17,2400.0,102.1107,102.12,102.0639,102.12,2400.0
2018-07-23 14:00:00,109.12,109.15,109.08,109.11,1800.0,102.0733,102.1013,102.0359,102.0639,1800.0
2018-07-23 14:05:00,109.13,109.15,109.13,109.15,500.0,102.0826,102.1013,102.0826,102.1013,500.0
2018-07-23 14:10:00,109.13,109.16,109.1,109.15,5188.0,102.0826,102.1107,102.0546,102.1013,5188.0
2018-07-23 14:15:00,109.12,109.16,109.12,109.15,1000.0,102.0733,102.1107,102.0733,102.1013,1000.0
2018-07-23 14:20:00,109.14,109.14,109.04,109.1,2580.0,102.092,102.092,101.9984,102.0546,2580.0
2018-07-23 14:25:00,109.1,109.18,109.1,109.18,1900.0,102.0546,102.1294,102.0546,102.1294,1900.0
2018-07-23 14:30:00,109.16,109.17,109.13,109.13,1402.0,102.1107,102.12,102.0826,102.0826,1402.0
2018-07-23 14:35:00,109.12,109.16,109.12,109.16,900.0,102.0733,102.1107,102.0733,102.1107,900.0
2018-07-23 14:40:00,109.16,109.17,109.16,109.17,1000.0,102.1107,102.12,102.1107,102.12,1000.0
2018-07-23 14:45:00,109.18,109.23,109.18,109.21,1900.0,102.1294,102.1762,102.1294,102.1575,1900.0
2018-07-23 14:50:00,109.21,109.25,109.21,109.25,1992.0,102.1575,102.1949,102.1575,102.1949,1992.0
2018-07-23 14:55:00,109.25,109.27,109.21,109.21,3189.0,102.1949,102.2136,102.1575,102.1575,3189.0
2018-07-23 15:00:00,109.2,109.2,109.15,109.15,838.0,102.1481,102.1481,102.1013,102.1013,838.0
2018-07-23 15:05:00,109.16,109.18,109.14,109.14,1250.0,102.1107,102.1294,102.092,102.092,1250.0
2018-07-23 15:10:00,109.13,109.13,109.11,109.12,2805.0,102.0826,102.0826,102.0639,102.0733,2805.0
2018-07-23 15:15:00,109.13,109.13,109.12,109.12,1400.0,102.0826,102.0826,102.0733,102.0733,1400.0
2018-07-23 15:20:00,109.11,109.11,109.06,109.07,1500.0,102.0639,102.0639,102.0171,102.0265,1500.0
2018-07-23 15:25:00,109.07,109.08,109.06,109.07,4500.0,102.0265,102.0359,102.0171,102.0265,4500.0
2018-07-23 15:30:00,109.07,109.07,109.04,109.05,3739.0,102.0265,102.0265,101.9984,102.0078,3739.0
2018-07-23 15:35:00,109.01,109.07,109.01,109.07,2669.0,101.9704,102.0265,101.9704,102.0265,2669.0
2018-07-23 15:40:00,109.06,109.19,109.06,109.18,9214.0,102.0171,102.1387,102.0171,102.1294,9214.0
2018-07-23 15:45:00,109.18,109.18,109.1,109.1,10984.0,102.1294,102.1294,102.0546,102.0546,10984.0
2018-07-23 15:50:00,109.11,109.14,109.06,109.07,16257.0,102.0639,102.092,102.0171,102.0265,16257.0
2018-07-23 15:55:00,109.07,109.12,108.98,109.04,81108.0,102.0265,102.0733,101.9423,101.9984,81108.0
2018-07-24 09:30:00,109.73,109.73,109.11,109.54,11509.0,102.6439,102.6439,102.0639,102.4661,11509.0
2018-07-24 09:35:00,109.55,109.78,109.54,109.77,2202.0,102.4755,102.6906,102.4661,102.6813,2202.0
2018-07-24 09:40:00,109.76,109.76,109.43,109.45,2290.0,102.6719,102.6719,102.3632,102.382,2290.0
2018-07-24 09:45:00,109.46,109.51,109.36,109.45,3521.0,102.3913,102.4381,102.2978,102.382,3521.0
2018-07-24 09:50:00,109.42,109.44,109.22,109.23,2000.0,102.3539,102.3726,102.1668,102.1762,2000.0
2018-07-24 09:55:00,109.23,109.24,109.1,109.18,2900.0,102.1762,102.1855,102.0546,102.1294,2900.0
2018-07-24 10:00:00,109.29,109.41,109.28,109.36,1400.0,102.2323,102.3445,102.2229,102.2978,1400.0
2018-07-24 10:05:00,109.36,109.39,109.33,109.37,3000.0,102.2978,102.3258,102.2697,102.3071,3000.0
2018-07-24 10:10:00,109.34,109.36,109.25,109.25,2006.0,102.2791,102.2978,102.1949,102.1949,2006.0
2018-07-24 10:15:00,109.29,109.35,109.25,109.34,4406.0,102.2323,102.2884,102.1949,102.2791,4406.0
2018-07-24 10:20:00,109.39,109.6,109.38,109.6,8105.0,102.3258,102.5223,102.3165,102.5223,8105.0
2018-07-24 10:25:00,109.6,109.62,109.52,109.52,1771.0,102.5223,102.541,102.4474,102.4474,1771.0
2018-07-24 10:30:00,109.54,109.65,109.53,109.65,4187.0,102.4661,102.569,102.4568,102.569,4187.0
2018-07-24 10:35:00,109.6,109.66,109.6,109.66,2846.0,102.5223,102.5784,102.5223,102.5784,2846.0
2018-07-24 10:40:00,109.67,109.69,109.62,109.62,3863.0,102.5878,102.6065,102.541,102.541,3863.0
2018-07-24 10:45:00,109.63,109.65,109.54,109.59,4637.0,102.5503,102.569,102.4661,102.5129,4637.0
2018-07-24 10:50:00,109.59,109.69,109.57,109.67,2700.0,102.5129,102.6065,102.4942,102.5878,2700.0
2018-07-24 10:55:00,109.68,109.74,109.63,109.66,6225.0,102.5971,102.6532,102.5503,102.5784,6225.0
2018-07-24 11:00:00,109.66,109.66,109.46,109.49,3300.0,102.5784,102.5784,102.3913,102.4194,3300.0
2018-07-24 11:05:00,109.48,109.51,109.35,109.45,2972.0,102.41,102.4381,102.2884,102.382,2972.0
2018-07-24 11:10:00,109.42,109.59,109.4,109.59,2329.0,102.3539,102.5129,102.3352,102.5129,2329.0
2018-07-24 11:15:00,109.62,109.67,109.61,109.63,2909.0,102.541,102.5878,102.5316,102.5503,2909.0
2018-07-24 11:20:00,109.63,109.63,109.53,109.56,2200.0,102.5503,102.5503,102.4568,102.4849,2200.0
2018-07-24 11:25:00,109.65,109.65,109.58,109.58,1271.0,102.569,102.569,102.5036,102.5036,1271.0
2018-07-24 11:30:00,109.56,109.58,109.47,109.51,2000.0,102.4849,102.5036,102.4007,102.4381,2000.0
2018-07-24 11:35:00,109.45,109.45,109.43,109.45,400.0,102.382,102.382,102.3632,102.382,400.0
2018-07-24 11:40:00,109.44,109.44,109.38,109.4,3322.0,102.3726,102.3726,102.3165,102.3352,3322.0
2018-07-24 11:45:00,109.4,109.4,109.27,109.3,7098.0,102.3352,102.3352,102.2136,102.2416,7098.0
2018-07-24 11:50:00,109.29,109.31,109.25,109.31,1634.0,102.2323,102.251,102.1949,102.251,1634.0
2018-07-24 11:55:00,109.26,109.33,109.22,109.32,6806.0,102.2042,102.2697,102.1668,102.2604,6806.0
2018-07-24 12:00:00,109.27,109.31,109.27,109.29,4490.0,102.2136,102.251,102.2136,102.2323,4490.0
2018-07-24 12:05:00,109.3,109.33,109.24,109.26,6671.0,102.2416,102.2697,102.1855,102.2042,6671.0
2018-07-24 12:10:00,109.25,109.27,109.24,109.27,2700.0,102.1949,102.2136,102.1855,102.2136,2700.0
2018-07-24 12:15:00,109.24,109.3,109.2,109.21,2598.0,102.1855,102.2416,102.1481,102.1575,2598.0
2018-07-24 12:20:00,109.22,109.28,109.21,109.24,1556.0,102.1668,102.2229,102.1575,102.1855,1556.0
2018-07-24 12:25:00,109.21,109.21,109.17,109.21,3493.0,102.1575,102.1575,102.12,102.1575,3493.0
2018-07-24 12:30:00,109.21,109.21,109.17,109.18,2741.0,102.1575,102.1575,102.12,102.1294,2741.0
2018-07-24 12:35:00,109.18,109.25,109.17,109.22,6600.0,102.1294,102.1949,102.12,102.1668,6600.0
2018-07-24 12:40:00,109.19,109.21,109.02,109.06,15644.0,102.1387,102.1575,101.9797,102.0171,15644.0
2018-07-24 12:45:00,109.07,109.1,108.99,109.03,10737.0,102.0265,102.0546,101.9517,101.9891,10737.0
2018-07-24 12:50:00,108.93,108.95,108.9,108.91,4200.0,101.8955,101.9142,101.8675,101.8768,4200.0
2018-07-24 12:55:00,108.91,108.97,108.91,108.93,4500.0,101.8768,101.933,101.8768,101.8955,4500.0
2018-07-24 13:00:00,108.92,108.97,108.89,108.93,14776.0,101.8862,101.933,101.8581,101.8955,14776.0
2018-07-24 13:05:00,108.89,109.02,108.89,109.02,1940.0,101.8581,101.9797,101.8581,101.9797,1940.0
2018-07-24 13:10:00,109.06,109.06,109.0,109.03,700.0,102.0171,102.0171,101.961,101.9891,700.0
2018-07-24 13:15:00,109.05,109.05,108.98,108.98,2246.0,102.0078,102.0078,101.9423,101.9423,2246.0
2018-07-24 13:20:00,108.96,109.0,108.93,108.93,2331.0,101.9236,101.961,101.8955,101.8955,2331.0
2018-07-24 13:25:00,108.91,108.93,108.84,108.86,900.0,101.8768,101.8955,101.8114,101.8301,900.0
2018-07-24 13:30:00,108.86,108.86,108.64,108.76,2399.0,101.8301,101.8301,101.6243,101.7365,2399.0
2018-07-24 13:35:00,108.72,108.72,108.65,108.65,1399.0,101.6991,101.6991,101.6336,101.6336,1399.0
2018-07-24 13:40:00,108.64,108.69,108.62,108.69,2125.0,101.6243,101.671,101.6056,101.671,2125.0
2018-07-24 13:45:00,108.64,108.75,108.61,108.75,1800.0,101.6243,101.7272,101.5962,101.7272,1800.0
2018-07-24 13:50:00,108.74,108.76,108.67,108.67,1500.0,101.7178,101.7365,101.6523,101.6523,1500.0
2018-07-24 13:55:00,108.67,108.75,108.66,108.69,1700.0,101.6523,101.7272,101.643,101.671,1700.0
2018-07-24 14:00:00,108.68,108.71,108.64,108.66,1901.0,101.6617,101.6897,101.6243,101.643,1901.0
2018-07-24 14:05:00,108.56,108.59,108.54,108.59,1600.0,101.5494,101.5775,101.5307,101.5775,1600.0
2018-07-24 14:10:00,108.6,108.67,108.6,108.66,1110.0,101.5868,101.6523,101.5868,101.643,1110.0
2018-07-24 14:15:00,108.65,108.79,108.62,108.66,8297.0,101.6336,101.7646,101.6056,101.643,8297.0
2018-07-24 14:20:00,108.67,108.8,108.65,108.8,1300.0,101.6523,101.7739,101.6336,101.7739,1300.0
2018-07-24 14:25:00,108.74,108.78,108.74,108.77,1700.0,101.7178,101.7552,101.7178,101.7459,1700.0
2018-07-24 14:30:00,108.75,108.8,108.74,108.8,2618.0,101.7272,101.7739,101.7178,101.7739,2618.0
2018-07-24 14:35:00,108.83,108.83,108.73,108.73,1500.0,101.802,101.802,101.7085,101.7085,1500.0
2018-07-24 14:40:00,108.76,108.81,108.73,108.73,2510.0,101.7365,101.7833,101.7085,101.7085,2510.0
2018-07-24 14:45:00,108.75,108.81,108.74,108.81,2400.0,101.7272,101.7833,101.7178,101.7833,2400.0
2018-07-24 14:50:00,108.81,108.83,108.77,108.79,1896.0,101.7833,101.802,101.7459,101.7646,1896.0
2018-07-24 14:55:00,108.79,108.87,108.79,108.87,2200.0,101.7646,101.8394,101.7646,101.8394,2200.0
2018-07-24 15:00:00,108.88,108.91,108.88,108.89,1100.0,101.8488,101.8768,101.8488,101.8581,1100.0
2018-07-24 15:05:00,108.9,108.95,108.9,108.95,1831.0,101.8675,101.9142,101.8675,101.9142,1831.0
2018-07-24 15:10:00,108.96,108.97,108.88,108.9,2906.0,101.9236,101.933,101.8488,101.8675,2906.0
2018-07-24 15:15:00,108.91,109.01,108.9,109.01,2100.0,101.8768,101.9704,101.8675,101.9704,2100.0
2018-07-24 15:20:00,109.02,109.03,108.91,108.91,3603.0,101.9797,101.9891,101.8768,101.8768,3603.0
2018-07-24 15:25:00,108.92,108.93,108.89,108.92,3800.0,101.8862,101.8955,101.8581,101.8862,3800.0
2018-07-24 15:30:00,108.93,109.04,108.92,108.92,4291.0,101.8955,101.9984,101.8862,101.8862,4291.0
2018-07-24 15:35:00,108.93,108.94,108.86,108.86,3508.0,101.8955,101.9049,101.8301,101.8301,3508.0
2018-07-24 15:40:00,108.84,108.88,108.74,108.77,6726.0,101.8114,101.8488,101.7178,101.7459,6726.0
2018-07-24 15:45:00,108.82,108.86,108.72,108.85,8050.0,101.7926,101.8301,101.6991,101.8207,8050.0
2018-07-24 15:50:00,108.86,108.97,108.86,108.96,9489.0,101.8301,101.933,101.8301,101.9236,9489.0
2018-07-24 15:55:00,108.96,109.05,108.92,108.97,44263.0,101.9236,102.0078,101.8862,101.933,44263.0
2018-07-25 09:30:00,108.35,108.42,108.25,108.33,18587.0,101.353,101.4185,101.2595,101.3343,18587.0
2018-07-25 09:35:00,108.33,108.6,108.31,108.6,11475.0,101.3343,101.5868,101.3156,101.5868,11475.0
2018-07-25 09:40:00,108.6,108.75,108.59,108.73,9038.0,101.5868,101.7272,101.5775,101.7085,9038.0
2018-07-25 09:45:00,108.84,108.98,108.72,108.98,4941.0,101.8114,101.9423,101.6991,101.9423,4941.0
2018-07-25 09:50:00,108.99,109.16,108.9,109.15,4900.0,101.9517,102.1107,101.8675,102.1013,4900.0
2018-07-25 09:55:00,109.15,109.16,109.01,109.07,4134.0,102.1013,102.1107,101.9704,102.0265,4134.0
2018-07-25 10:00:00,109.02,109.06,108.94,109.02,2801.0,101.9797,102.0171,101.9049,101.9797,2801.0
2018-07-25 10:05:00,109.02,109.08,108.97,109.07,10633.0,101.9797,102.0359,101.933,102.0265,10633.0
2018-07-25 10:10:00,109.05,109.08,109.01,109.04,8010.0,102.0078,102.0359,101.9704,101.9984,8010.0
2018-07-25 10:15:00,109.0,109.05,108.98,109.05,1500.0,101.961,102.0078,101.9423,102.0078,1500.0
2018-07-25 10:20:00,109.04,109.22,109.03,109.17,19428.0,101.9984,102.1668,101.9891,102.12,19428.0
2018-07-25 10:25:00,109.16,109.26,109.13,109.2,7000.0,102.1107,102.2042,102.0826,102.1481,7000.0
2018-07-25 10:30:00,109.2,109.24,109.16,109.2,10000.0,102.1481,102.1855,102.1107,102.1481,10000.0
2018-07-25 10:35:00,109.16,109.21,109.11,109.21,10110.0,102.1107,102.1575,102.0639,102.1575,10110.0
2018-07-25 10:40:00,109.2,109.56,109.2,109.33,12098.0,102.1481,102.4849,102.1481,102.2697,12098.0
2018-07-25 10:45:00,109.3,109.3,109.13,109.13,600.0,102.2416,102.2416,102.0826,102.0826,600.0
2018-07-25 10:50:00,109.11,109.13,109.07,109.12,1315.0,102.0639,102.0826,102.0265,102.0733,1315.0
2018-07-25 10:55:00,109.12,109.28,109.11,109.28,2400.0,102.0733,102.2229,102.0639,102.2229,2400.0
2018-07-25 11:00:00,109.27,109.27,109.1,109.16,5532.0,102.2136,102.2136,102.0546,102.1107,5532.0
2018-07-25 11:05:00,109.2,109.23,109.16,109.19,2772.0,102.1481,102.1762,102.1107,102.1387,2772.0
2018-07-25 11:10:00,109.18,109.18,109.11,109.16,6507.0,102.1294,102.1294,102.0639,102.1107,6507.0
2018-07-25 11:15:00,109.17,109.17,109.1,109.1,7874.0,102.12,102.12,102.0546,102.0546,7874.0
2018-07-25 11:20:00,109.12,109.14,109.12,109.14,3005.0,102.0733,102.092,102.0733,102.092,3005.0
2018-07-25 11:25:00,109.14,109.17,109.09,109.09,2429.0,102.092,102.12,102.0452,102.0452,2429.0
2018-07-25 11:30:00,109.12,109.12,109.08,109.08,3000.0,102.0733,102.0733,102.0359,102.0359,3000.0
2018-07-25 11:35:00,109.07,109.18,109.06,109.14,7427.0,102.0265,102.1294,102.0171,102.092,7427.0
2018-07-25 11:40:00,109.13,109.17,109.11,109.11,4705.0,102.0826,102.12,102.0639,102.0639,4705.0
2018-07-25 11:45:00,109.12,109.12,109.04,109.04,3300.0,102.0733,102.0733,101.9984,101.9984,3300.0
2018-07-25 11:50:00,109.02,109.02,108.95,108.99,4825.0,101.9797,101.9797,101.9142,101.9517,4825.0
2018-07-25 11:55:00,108.97,109.0,108.96,108.97,2204.0,101.933,101.961,101.9236,101.933,2204.0
2018-07-25 12:00:00,108.95,108.95,108.88,108.94,2591.0,101.9142,101.9142,101.8488,101.9049,2591.0
2018-07-25 12:05:00,108.89,108.94,108.88,108.94,2400.0,101.8581,101.9049,101.8488,101.9049,2400.0
2018-07-25 12:10:00,108.95,108.96,108.92,108.96,2100.0,101.9142,101.9236,101.8862,101.9236,2100.0
2018-07-25 12:15:00,108.95,109.08,108.95,109.08,5896.0,101.9142,102.0359,101.9142,102.0359,5896.0
2018-07-25 12:20:00,109.09,109.16,109.07,109.14,4401.0,102.0452,102.1107,102.0265,102.092,4401.0
2018-07-25 12:25:00,109.14,109.14,109.06,109.09,1700.0,102.092,102.092,102.0171,102.0452,1700.0
2018-07-25 12:30:00,109.08,109.16,109.01,109.16,8827.0,102.0359,102.1107,101.9704,102.1107,8827.0
2018-07-25 12:35:00,109.17,109.23,109.17,109.23,2199.0,102.12,102.1762,102.12,102.1762,2199.0
2018-07-25 12:40:00,109.21,109.22,109.16,109.17,9100.0,102.1575,102.1668,102.1107,102.12,9100.0
2018-07-25 12:45:00,109.18,109.25,109.16,109.2,31393.0,102.1294,102.1949,102.1107,102.1481,31393.0
2018-07-25 12:50:00,109.21,109.28,109.19,109.28,6226.0,102.1575,102.2229,102.1387,102.2229,6226.0
2018-07-25 12:55:00,109.31,109.31,109.27,109.29,8976.0,102.251,102.251,102.2136,102.2323,8976.0
2018-07-25 13:00:00,109.29,109.31,109.24,109.24,5665.0,102.2323,102.251,102.1855,102.1855,5665.0
2018-07-25 13:05:00,109.25,109.26,109.19,109.19,1890.0,102.1949,102.2042,102.1387,102.1387,1890.0
2018-07-25 13:10:00,109.2,109.32,109.2,109.28,5044.0,102.1481,102.2604,102.1481,102.2229,5044.0
2018-07-25 13:15:00,109.3,109.3,109.2,109.21,4111.0,102.2416,102.2416,102.1481,102.1575,4111.0
2018-07-25 13:20:00,109.2,109.24,109.2,109.23,2675.0,102.1481,102.1855,102.1481,102.1762,2675.0
2018-07-25 13:25:00,109.25,109.26,109.21,109.25,3561.0,102.1949,102.2042,102.1575,102.1949,3561.0
2018-07-25 13:30:00,109.26,109.26,109.23,109.24,1500.0,102.2042,102.2042,102.1762,102.1855,1500.0
2018-07-25 13:35:00,109.26,109.3,109.24,109.28,3272.0,102.2042,102.2416,102.1855,102.2229,3272.0
2018-07-25 13:40:00,109.29,109.34,109.27,109.33,9275.0,102.2323,102.2791,102.2136,102.2697,9275.0
2018-07-25 13:45:00,109.36,109.41,109.36,109.4,2510.0,102.2978,102.3445,102.2978,102.3352,2510.0
2018-07-25 13:50:00,109.4,109.45,109.39,109.4,3681.0,102.3352,102.382,102.3258,102.3352,3681.0
2018-07-25 13:55:00,109.42,109.42,109.31,109.32,4800.0,102.3539,102.3539,102.251,102.2604,4800.0
2018-07-25 14:00:00,109.34,109.36,109.29,109.29,10979.0,102.2791,102.2978,102.2323,102.2323,10979.0
2018-07-25 14:05:00,109.32,109.35,109.27,109.34,7830.0,102.2604,102.2884,102.2136,102.2791,7830.0
2018-07-25 14:10:00,109.33,109.38,109.33,109.33,3236.0,102.2697,102.3165,102.2697,102.2697,3236.0
2018-07-25 14:15:00,109.33,109.34,109.24,109.25,7423.0,102.2697,102.2791,102.1855,102.1949,7423.0
2018-07-25 14:20:00,109.27,109.27,109.18,109.21,1300.0,102.2136,102.2136,102.1294,102.1575,1300.0
2018-07-25 14:25:00,109.21,109.22,109.2,109.21,3379.0,102.1575,102.1668,102.1481,102.1575,3379.0
2018-07-25 14:30:00,109.21,109.33,109.21,109.33,3110.0,102.1575,102.2697,102.1575,102.2697,3110.0
2018-07-25 14:35:00,109.35,109.37,109.34,109.34,8681.0,102.2884,102.3071,102.2791,102.2791,8681.0
2018-07-25 14:40:00,109.34,109.35,109.27,109.27,6439.0,102.2791,102.2884,102.2136,102.2136,6439.0
2018-07-25 14:45:00,109.24,109.27,109.18,109.24,16884.0,102.1855,102.2136,102.1294,102.1855,16884.0
2018-07-25 14:50:00,109.24,109.25,109.22,109.23,18595.0,102.1855,102.1949,102.1668,102.1762,18595.0
2018-07-25 14:55:00,109.23,109.25,109.21,109.23,8303.0,102.1762,102.1949,102.1575,102.1762,8303.0
2018-07-25 15:00:00,109.23,109.25,109.2,109.21,8126.0,102.1762,102.1949,102.1481,102.1575,8126.0
2018-07-25 15:05:00,109.21,109.22,109.13,109.22,4300.0,102.1575,102.1668,102.0826,102.1668,4300.0
2018-07-25 15:10:00,109.22,109.24,109.15,109.15,3590.0,102.1668,102.1855,102.1013,102.1013,3590.0
2018-07-25 15:15:00,109.14,109.14,109.07,109.08,7655.0,102.092,102.092,102.0265,102.0359,7655.0
2018-07-25 15:20:00,109.09,109.2,109.09,109.2,5400.0,102.0452,102.1481,102.0452,102.1481,5400.0
2018-07-25 15:25:00,109.21,109.28,109.2,109.28,4632.0,102.1575,102.2229,102.1481,102.2229,4632.0
2018-07-25 15:30:00,109.29,109.29,109.23,109.24,1403.0,102.2323,102.2323,102.1762,102.1855,1403.0
2018-07-25 15:35:00,109.23,109.36,109.21,109.36,38119.0,102.1762,102.2978,102.1575,102.2978,38119.0
2018-07-25 15:40:00,109.38,109.43,109.37,109.38,23450.0,102.3165,102.3632,102.3071,102.3165,23450.0
2018-07-25 15:45:00,109.42,109.58,109.37,109.54,25162.0,102.3539,102.5036,102.3071,102.4661,25162.0
2018-07-25 15:50:00,109.6,109.67,109.49,109.55,47207.0,102.5223,102.5878,102.4194,102.4755,47207.0
2018-07-25 15:55:00,109.58,109.58,109.28,109.32,106857.0,102.5036,102.5036,102.2229,102.2604,106857.0
2018-07-26 09:30:00,109.0,109.0,108.65,108.72,10273.0,101.961,101.961,101.6336,101.6991,10273.0
2018-07-26 09:35:00,108.57,108.77,108.57,108.63,8309.0,101.5588,101.7459,101.5588,101.6149,8309.0
2018-07-26 09:40:00,108.64,108.64,108.37,108.37,3250.0,101.6243,101.6243,101.3717,101.3717,3250.0
2018-07-26 09:45:00,108.46,108.46,108.18,108.27,2404.0,101.4559,101.4559,101.194,101.2782,2404.0
2018-07-26 09:50:00,108.24,108.24,107.99,107.99,1700.0,101.2501,101.2501,101.0162,101.0162,1700.0
2018-07-26 09:55:00,107.97,108.0,107.9,108.0,1171.0,100.9975,101.0256,100.9321,101.0256,1171.0
2018-07-26 10:00:00,108.17,108.33,108.11,108.31,1500.0,101.1846,101.3343,101.1285,101.3156,1500.0
2018-07-26 10:05:00,108.35,108.47,108.31,108.31,5408.0,101.353,101.4652,101.3156,101.3156,5408.0
2018-07-26 10:10:00,108.37,108.8,108.37,108.8,4545.0,101.3717,101.7739,101.3717,101.7739,4545.0
2018-07-26 10:15:00,108.75,108.77,108.66,108.73,4463.0,101.7272,101.7459,101.643,101.7085,4463.0
2018-07-26 10:20:00,108.73,108.73,108.57,108.64,3518.0,101.7085,101.7085,101.5588,101.6243,3518.0
2018-07-26 10:25:00,108.71,108.75,108.59,108.59,10206.0,101.6897,101.7272,101.5775,101.5775,10206.0
2018-07-26 10:30:00,108.58,108.78,108.58,108.78,2932.0,101.5681,101.7552,101.5681,101.7552,2932.0
2018-07-26 10:35:00,108.78,108.96,108.73,108.94,2402.0,101.7552,101.9236,101.7085,101.9049,2402.0
2018-07-26 10:40:00,108.93,108.93,108.81,108.9,2300.0,101.8955,101.8955,101.7833,101.8675,2300.0
2018-07-26 10:45:00,108.95,109.03,108.95,109.01,9293.0,101.9142,101.9891,101.9142,101.9704,9293.0
2018-07-26 10:50:00,109.0,109.03,108.97,109.02,16451.0,101.961,101.9891,101.933,101.9797,16451.0
2018-07-26 10:55:00,109.01,109.06,109.0,109.03,5280.0,101.9704,102.0171,101.961,101.9891,5280.0
2018-07-26 11:00:00,108.99,109.03,108.98,109.01,7659.0,101.9517,101.9891,101.9423,101.9704,7659.0
2018-07-26 11:05:00,109.02,109.03,108.95,109.02,5700.0,101.9797,101.9891,101.9142,101.9797,5700.0
2018-07-26 11:10:00,108.99,109.05,108.92,108.99,4206.0,101.9517,102.0078,101.8862,101.9517,4206.0
2018-07-26 11:15:00,108.96,109.0,108.9,109.0,1256.0,101.9236,101.961,101.8675,101.961,1256.0
2018-07-26 11:20:00,108.95,109.0,108.82,108.89,11133.0,101.9142,101.961,101.7926,101.8581,11133.0
2018-07-26 11:25:00,108.85,108.87,108.79,108.85,1900.0,101.8207,101.8394,101.7646,101.8207,1900.0
2018-07-26 11:30:00,108.84,108.84,108.74,108.74,1600.0,101.8114,101.8114,101.7178,101.7178,1600.0
2018-07-26 11:35:00,108.74,108.8,108.68,108.77,1602.0,101.7178,101.7739,101.6617,101.7459,1602.0
2018-07-26 11:40:00,108.77,108.78,108.73,108.74,1701.0,101.7459,101.7552,101.7085,101.7178,1701.0
2018-07-26 11:45:00,108.75,108.78,108.75,108.78,1610.0,101.7272,101.7552,101.7272,101.7552,1610.0
2018-07-26 11:50:00,108.74,108.77,108.72,108.75,2201.0,101.7178,101.7459,101.6991,101.7272,2201.0
2018-07-26 11:55:00,108.76,108.85,108.75,108.85,1063.0,101.7365,101.8207,101.7272,101.8207,1063.0
2018-07-26 12:00:00,108.89,109.04,108.89,108.99,6140.0,101.8581,101.9984,101.8581,101.9517,6140.0
2018-07-26 12:05:00,108.99,108.99,108.84,108.84,1711.0,101.9517,101.9517,101.8114,101.8114,1711.0
2018-07-26 12:10:00,108.83,108.83,108.78,108.83,2860.0,101.802,101.802,101.7552,101.802,2860.0
2018-07-26 12:15:00,108.84,108.87,108.82,108.86,5997.0,101.8114,101.8394,101.7926,101.8301,5997.0
2018-07-26 12:20:00,108.87,108.97,108.84,108.84,6647.0,101.8394,101.933,101.8114,101.8114,6647.0
2018-07-26 12:25:00,108.83,108.84,108.71,108.78,5476.0,101.802,101.8114,101.6897,101.7552,5476.0
2018-07-26 12:30:00,108.81,108.82,108.79,108.79,1200.0,101.7833,101.7926,101.7646,101.7646,1200.0
2018-07-26 12:35:00,108.81,108.83,108.81,108.83,730.0,101.7833,101.802,101.7833,101.802,730.0
2018-07-26 12:40:00,108.85,108.85,108.8,108.8,4046.0,101.8207,101.8207,101.7739,101.7739,4046.0
2018-07-26 12:45:00,108.82,108.88,108.79,108.83,2336.0,101.7926,101.8488,101.7646,101.802,2336.0
2018-07-26 12:50:00,108.85,108.85,108.82,108.84,900.0,101.8207,101.8207,101.7926,101.8114,900.0
2018-07-26 12:55:00,108.85,108.89,108.85,108.87,1208.0,101.8207,101.8581,101.8207,101.8394,1208.0
2018-07-26 13:00:00,108.89,108.89,108.82,108.89,1969.0,101.8581,101.8581,101.7926,101.8581,1969.0
2018-07-26 13:05:00,108.88,108.88,108.83,108.83,1503.0,101.8488,101.8488,101.802,101.802,1503.0
2018-07-26 13:10:00,108.82,108.82,108.79,108.79,1300.0,101.7926,101.7926,101.7646,101.7646,1300.0
2018-07-26 13:15:00,108.78,108.86,108.77,108.86,850.0,101.7552,101.8301,101.7459,101.8301,850.0
2018-07-26 13:20:00,108.96,108.97,108.96,108.97,650.0,101.9236,101.933,101.9236,101.933,650.0
2018-07-26 13:25:00,108.99,108.99,108.93,108.94,1350.0,101.9517,101.9517,101.8955,101.9049,1350.0
2018-07-26 13:30:00,108.93,108.93,108.84,108.89,3741.0,101.8955,101.8955,101.8114,101.8581,3741.0
2018-07-26 13:35:00,108.9,108.97,108.9,108.97,10276.0,101.8675,101.933,101.8675,101.933,10276.0
2018-07-26 13:40:00,108.98,109.0,108.98,108.98,1400.0,101.9423,101.961,101.9423,101.9423,1400.0
2018-07-26 13:45:00,109.0,109.0,108.95,108.96,3318.0,101.961,101.961,101.9142,101.9236,3318.0
2018-07-26 13:50:00,108.95,108.99,108.93,108.95,1483.0,101.9142,101.9517,101.8955,101.9142,1483.0
2018-07-26 13:55:00,108.95,108.98,108.92,108.92,1895.0,101.9142,101.9423,101.8862,101.8862,1895.0
2018-07-26 14:00:00,108.95,108.95,108.86,108.92,3707.0,101.9142,101.9142,101.8301,101.8862,3707.0
2018-07-26 14:05:00,108.98,109.03,108.98,109.02,3746.0,101.9423,101.9891,101.9423,101.9797,3746.0
2018-07-26 14:10:00,109.02,109.03,108.97,108.97,6386.0,101.9797,101.9891,101.933,101.933,6386.0
2018-07-26 14:15:00,108.98,108.99,108.95,108.95,2200.0,101.9423,101.9517,101.9142,101.9142,2200.0
2018-07-26 14:20:00,108.98,109.0,108.94,108.94,3218.0,101.9423,101.961,101.9049,101.9049,3218.0
2018-07-26 14:25:00,108.95,108.99,108.95,108.97,3398.0,101.9142,101.9517,101.9142,101.933,3398.0
2018-07-26 14:30:00,108.95,108.97,108.93,108.96,4806.0,101.9142,101.933,101.8955,101.9236,4806.0
2018-07-26 14:35:00,108.97,108.98,108.95,108.97,4485.0,101.933,101.9423,101.9142,101.933,4485.0
2018-07-26 14:40:00,108.95,108.95,108.91,108.93,8850.0,101.9142,101.9142,101.8768,101.8955,8850.0
2018-07-26 14:45:00,108.94,108.97,108.94,108.96,3126.0,101.9049,101.933,101.9049,101.9236,3126.0
2018-07-26 14:50:00,108.98,109.01,108.96,108.99,6193.0,101.9423,101.9704,101.9236,101.9517,6193.0
2018-07-26 14:55:00,108.98,108.99,108.95,108.95,11309.0,101.9423,101.9517,101.9142,101.9142,11309.0
2018-07-26 15:00:00,108.95,108.95,108.91,108.94,4892.0,101.9142,101.9142,101.8768,101.9049,4892.0
2018-07-26 15:05:00,108.96,109.0,108.95,108.99,5501.0,101.9236,101.961,101.9142,101.9517,5501.0
2018-07-26 15:10:00,108.99,108.99,108.93,108.96,5320.0,101.9517,101.9517,101.8955,101.9236,5320.0
2018-07-26 15:15:00,108.96,108.98,108.94,108.95,15408.0,101.9236,101.9423,101.9049,101.9142,15408.0
2018-07-26 15:20:00,108.95,108.95,108.88,108.9,6019.0,101.9142,101.9142,101.8488,101.8675,6019.0
2018-07-26 15:25:00,108.9,108.91,108.83,108.84,6655.0,101.8675,101.8768,101.802,101.8114,6655.0
2018-07-26 15:30:00,108.83,108.86,108.8,108.82,7898.0,101.802,101.8301,101.7739,101.7926,7898.0
2018-07-26 15:35:00,108.82,108.84,108.75,108.78,8227.0,101.7926,101.8114,101.7272,101.7552,8227.0
2018-07-26 15:40:00,108.78,108.78,108.65,108.71,10404.0,101.7552,101.7552,101.6336,101.6897,10404.0
2018-07-26 15:45:00,108.74,108.78,108.67,108.67,20738.0,101.7178,101.7552,101.6523,101.6523,20738.0
2018-07-26 15:50:00,108.66,108.74,108.62,108.7,15682.0,101.643,101.7178,101.6056,101.6804,15682.0
2018-07-26 15:55:00,108.71,108.74,108.63,108.66,58453.0,101.6897,101.7178,101.6149,101.643,58453.0
2018-07-27 09:30:00,108.89,108.97,108.66,108.67,7004.0,101.8581,101.933,101.643,101.6523,7004.0
2018-07-27 09:35:00,108.71,108.76,108.39,108.39,7640.0,101.6897,101.7365,101.3904,101.3904,7640.0
2018-07-27 09:40:00,108.33,108.41,108.33,108.39,1114.0,101.3343,101.4091,101.3343,101.3904,1114.0
2018-07-27 09:45:00,108.46,108.68,108.46,108.61,2180.0,101.4559,101.6617,101.4559,101.5962,2180.0
2018-07-27 09:50:00,108.63,108.63,108.45,108.45,1000.0,101.6149,101.6149,101.4465,101.4465,1000.0
2018-07-27 09:55:00,108.38,108.38,108.15,108.25,1600.0,101.3811,101.3811,101.1659,101.2595,1600.0
2018-07-27 10:00:00,108.14,108.15,108.05,108.08,1714.0,101.1566,101.1659,101.0724,101.1004,1714.0
2018-07-27 10:05:00,108.02,108.07,107.97,108.07,2255.0,101.0443,101.0911,100.9975,101.0911,2255.0
2018-07-27 10:10:00,108.06,108.15,107.91,107.96,4400.0,101.0817,101.1659,100.9414,100.9882,4400.0
2018-07-27 10:15:00,107.99,108.0,107.91,107.91,900.0,101.0162,101.0256,100.9414,100.9414,900.0
2018-07-27 10:20:00,107.91,107.95,107.79,107.79,9087.0,100.9414,100.9788,100.8292,100.8292,9087.0
2018-07-27 10:25:00,107.79,107.83,107.77,107.79,1586.0,100.8292,100.8666,100.8104,100.8292,1586.0
2018-07-27 10:30:00,107.82,107.94,107.82,107.83,3300.0,100.8572,100.9695,100.8572,100.8666,3300.0
2018-07-27 10:35:00,107.93,107.93,107.76,107.76,2400.0,100.9601,100.9601,100.8011,100.8011,2400.0
2018-07-27 10:40:00,107.79,107.79,107.49,107.6,4981.0,100.8292,100.8292,100.5485,100.6514,4981.0
2018-07-27 10:45:00,107.59,107.59,107.41,107.41,2006.0,100.6421,100.6421,100.4737,100.4737,2006.0
2018-07-27 10:50:00,107.43,107.58,107.41,107.56,3200.0,100.4924,100.6327,100.4737,100.614,3200.0
2018-07-27 10:55:00,107.69,107.69,107.53,107.54,4600.0,100.7356,100.7356,100.5859,100.5953,4600.0
2018-07-27 11:00:00,107.55,107.67,107.52,107.62,10804.0,100.6047,100.7169,100.5766,100.6701,10804.0
2018-07-27 11:05:00,107.7,107.71,107.45,107.52,3079.0,100.745,100.7543,100.5111,100.5766,3079.0
2018-07-27 11:10:00,107.55,107.59,107.51,107.51,1600.0,100.6047,100.6421,100.5672,100.5672,1600.0
2018-07-27 11:15:00,107.51,107.51,107.39,107.39,1300.0,100.5672,100.5672,100.455,100.455,1300.0
2018-07-27 11:20:00,107.38,107.38,107.31,107.33,800.0,100.4456,100.4456,100.3802,100.3989,800.0
2018-07-27 11:25:00,107.23,107.24,107.16,107.16,3300.0,100.3053,100.3147,100.2398,100.2398,3300.0
2018-07-27 11:30:00,107.15,107.15,107.05,107.09,4205.0,100.2305,100.2305,100.1369,100.1744,4205.0
2018-07-27 11:35:00,107.09,107.15,107.09,107.14,3510.0,100.1744,100.2305,100.1744,100.2211,3510.0
2018-07-27 11:40:00,107.14,107.14,107.0,107.02,5725.0,100.2211,100.2211,100.0902,100.1089,5725.0
2018-07-27 11:45:00,107.02,107.02,106.95,106.97,1400.0,100.1089,100.1089,100.0434,100.0621,1400.0
2018-07-27 11:50:00,107.0,107.07,106.97,107.03,1528.0,100.0902,100.1557,100.0621,100.1182,1528.0
2018-07-27 11:55:00,107.12,107.12,106.99,106.99,1839.0,100.2024,100.2024,100.0808,100.0808,1839.0
2018-07-27 12:00:00,106.97,106.99,106.86,106.88,2001.0,100.0621,100.0808,99.9592,99.9779,2001.0
2018-07-27 12:05:00,106.88,106.9,106.78,106.84,4602.0,99.9779,99.9966,99.8844,99.9405,4602.0
2018-07-27 12:10:00,106.85,106.91,106.85,106.85,500.0,99.9499,100.006,99.9499,99.9499,500.0
2018-07-27 12:15:00,106.84,106.94,106.84,106.87,6862.0,99.9405,100.034,99.9405,99.9686,6862.0
2018-07-27 12:20:00,106.87,106.87,106.72,106.75,2787.0,99.9686,99.9686,99.8283,99.8563,2787.0
2018-07-27 12:25:00,106.76,106.79,106.68,106.72,4372.0,99.8657,99.8937,99.7908,99.8283,4372.0
2018-07-27 12:30:00,106.77,106.77,106.63,106.64,2707.0,99.875,99.875,99.7441,99.7534,2707.0
2018-07-27 12:35:00,106.54,106.54,106.36,106.39,4627.0,99.6599,99.6599,99.4915,99.5196,4627.0
2018-07-27 12:40:00,106.36,106.47,106.31,106.38,2902.0,99.4915,99.5944,99.4447,99.5102,2902.0
2018-07-27 12:45:00,106.4,106.42,106.37,106.37,2109.0,99.5289,99.5476,99.5009,99.5009,2109.0
2018-07-27 12:50:00,106.33,106.34,106.27,106.3,2200.0,99.4634,99.4728,99.4073,99.4354,2200.0
2018-07-27 12:55:00,106.3,106.3,106.14,106.14,1205.0,99.4354,99.4354,99.2857,99.2857,1205.0
2018-07-27 13:00:00,106.14,106.14,105.92,106.02,8059.0,99.2857,99.2857,99.0799,99.1735,8059.0
2018-07-27 13:05:00,106.07,106.19,106.07,106.13,3888.0,99.2202,99.3325,99.2202,99.2764,3888.0
2018-07-27 13:10:00,106.06,106.11,106.01,106.04,2840.0,99.2109,99.2576,99.1641,99.1922,2840.0
2018-07-27 13:15:00,106.07,106.07,105.99,106.07,2400.0,99.2202,99.2202,99.1454,99.2202,2400.0
2018-07-27 13:20:00,106.07,106.1,106.03,106.08,2031.0,99.2202,99.2483,99.1828,99.2296,2031.0
2018-07-27 13:25:00,106.11,106.25,106.11,106.25,1300.0,99.2576,99.3886,99.2576,99.3886,1300.0
2018-07-27 13:30:00,106.24,106.26,106.2,106.22,2401.0,99.3793,99.398,99.3418,99.3605,2401.0
2018-07-27 13:35:00,106.25,106.33,106.24,106.32,1427.0,99.3886,99.4634,99.3793,99.4541,1427.0
2018-07-27 13:40:00,106.35,106.35,106.25,106.33,1600.0,99.4821,99.4821,99.3886,99.4634,1600.0
2018-07-27 13:45:00,106.28,106.43,106.28,106.36,2209.0,99.4167,99.557,99.4167,99.4915,2209.0
2018-07-27 13:50:00,106.41,106.47,106.38,106.41,1400.0,99.5383,99.5944,99.5102,99.5383,1400.0
2018-07-27 13:55:00,106.47,106.48,106.38,106.38,2900.0,99.5944,99.6038,99.5102,99.5102,2900.0
2018-07-27 14:00:00,106.43,106.43,106.34,106.35,3400.0,99.557,99.557,99.4728,99.4821,3400.0
2018-07-27 14:05:00,106.33,106.4,106.3,106.37,3624.0,99.4634,99.5289,99.4354,99.5009,3624.0
2018-07-27 14:10:00,106.38,106.42,106.38,106.38,4300.0,99.5102,99.5476,99.5102,99.5102,4300.0
2018-07-27 14:15:00,106.36,106.38,106.18,106.19,4114.0,99.4915,99.5102,99.3231,99.3325,4114.0
2018-07-27 14:20:00,106.21,106.21,106.08,106.09,5584.0,99.3512,99.3512,99.2296,99.2389,5584.0
2018-07-27 14:25:00,106.11,106.17,106.09,106.14,6228.0,99.2576,99.3138,99.2389,99.2857,6228.0
2018-07-27 14:30:00,106.11,106.2,106.09,106.1,16290.0,99.2576,99.3418,99.2389,99.2483,16290.0
2018-07-27 14:35:00,106.11,106.11,106.01,106.01,6288.0,99.2576,99.2576,99.1641,99.1641,6288.0
2018-07-27 14:40:00,106.03,106.18,106.01,106.09,5680.0,99.1828,99.3231,99.1641,99.2389,5680.0
2018-07-27 14:45:00,106.09,106.16,106.07,106.08,2408.0,99.2389,99.3044,99.2202,99.2296,2408.0
2018-07-27 14:50:00,106.09,106.14,106.09,106.11,2801.0,99.2389,99.2857,99.2389,99.2576,2801.0
2018-07-27 14:55:00,106.13,106.13,106.03,106.06,4495.0,99.2764,99.2764,99.1828,99.2109,4495.0
2018-07-27 15:00:00,106.08,106.19,106.08,106.18,7850.0,99.2296,99.3325,99.2296,99.3231,7850.0
2018-07-27 15:05:00,106.15,106.29,106.14,106.24,6299.0,99.2951,99.426,99.2857,99.3793,6299.0
2018-07-27 15:10:00,106.24,106.48,106.24,106.47,3909.0,99.3793,99.6038,99.3793,99.5944,3909.0
2018-07-27 15:15:00,106.47,106.51,106.46,106.48,4930.0,99.5944,99.6318,99.585,99.6038,4930.0
2018-07-27 15:20:00,106.48,106.52,106.42,106.51,7957.0,99.6038,99.6412,99.5476,99.6318,7957.0
2018-07-27 15:25:00,106.53,106.53,106.41,106.41,4219.0,99.6505,99.6505,99.5383,99.5383,4219.0
2018-07-27 15:30:00,106.41,106.56,106.41,106.56,5102.0,99.5383,99.6786,99.5383,99.6786,5102.0
2018-07-27 15:35:00,106.53,106.53,106.37,106.41,8130.0,99.6505,99.6505,99.5009,99.5383,8130.0
2018-07-27 15:40:00,106.4,106.46,106.34,106.43,5354.0,99.5289,99.585,99.4728,99.557,5354.0
2018-07-27 15:45:00,106.42,106.52,106.41,106.48,8605.0,99.5476,99.6412,99.5383,99.6038,8605.0
2018-07-27 15:50:00,106.47,106.52,106.43,106.44,16583.0,99.5944,99.6412,99.557,99.5663,16583.0
2018-07-27 15:55:00,106.44,106.53,106.4,106.47,30495.0,99.5663,99.6505,99.5289,99.5944,30495.0
2018-07-30 09:30:00,106.29,106.29,105.97,105.97,6046.0,99.426,99.426,99.1267,99.1267,6046.0
2018-07-30 09:35:00,105.77,105.83,105.54,105.6,2253.0,98.9396,98.9957,98.7245,98.7806,2253.0
2018-07-30 09:40:00,105.57,105.72,105.47,105.57,6294.0,98.7525,98.8928,98.659,98.7525,6294.0
2018-07-30 09:45:00,105.59,105.84,105.58,105.78,7400.0,98.7712,99.0051,98.7619,98.949,7400.0
2018-07-30 09:50:00,105.84,105.94,105.76,105.76,4397.0,99.0051,99.0986,98.9302,98.9302,4397.0
2018-07-30 09:55:00,105.76,105.88,105.76,105.88,850.0,98.9302,99.0425,98.9302,99.0425,850.0
2018-07-30 10:00:00,105.82,105.88,105.54,105.6,8065.0,98.9864,99.0425,98.7245,98.7806,8065.0
2018-07-30 10:05:00,105.66,105.88,105.64,105.8,5100.0,98.8367,99.0425,98.818,98.9677,5100.0
2018-07-30 10:10:00,105.91,105.97,105.67,105.67,3301.0,99.0706,99.1267,98.8461,98.8461,3301.0
2018-07-30 10:15:00,105.66,105.76,105.55,105.76,3000.0,98.8367,98.9302,98.7338,98.9302,3000.0
2018-07-30 10:20:00,105.74,105.77,105.57,105.57,4000.0,98.9115,98.9396,98.7525,98.7525,4000.0
2018-07-30 10:25:00,105.59,105.8,105.59,105.8,5600.0,98.7712,98.9677,98.7712,98.9677,5600.0
2018-07-30 10:30:00,105.72,105.77,105.71,105.73,3100.0,98.8928,98.9396,98.8835,98.9022,3100.0
2018-07-30 10:35:00,105.7,105.72,105.67,105.72,1400.0,98.8741,98.8928,98.8461,98.8928,1400.0
2018-07-30 10:40:00,105.76,105.86,105.72,105.85,6946.0,98.9302,99.0238,98.8928,99.0144,6946.0
2018-07-30 10:45:00,105.85,105.97,105.82,105.97,9401.0,99.0144,99.1267,98.9864,99.1267,9401.0
2018-07-30 10:50:00,105.94,106.07,105.94,106.01,3400.0,99.0986,99.2202,99.0986,99.1641,3400.0
2018-07-30 10:55:00,105.95,105.95,105.88,105.89,1968.0,99.108,99.108,99.0425,99.0519,1968.0
2018-07-30 11:00:00,105.85,105.87,105.69,105.75,14852.0,99.0144,99.0331,98.8648,98.9209,14852.0
2018-07-30 11:05:00,105.75,105.82,105.62,105.62,46000.0,98.9209,98.9864,98.7993,98.7993,46000.0
2018-07-30 11:10:00,105.67,105.67,105.33,105.33,5210.0,98.8461,98.8461,98.528,98.528,5210.0
2018-07-30 11:15:00,105.37,105.43,105.27,105.42,8800.0,98.5654,98.6216,98.4719,98.6122,8800.0
2018-07-30 11:20:00,105.45,105.54,105.38,105.39,10495.0,98.6403,98.7245,98.5748,98.5841,10495.0
2018-07-30 11:25:00,105.42,105.42,105.17,105.18,4335.0,98.6122,98.6122,98.3784,98.3877,4335.0
2018-07-30 11:30:00,105.18,105.32,105.17,105.23,3043.0,98.3877,98.5187,98.3784,98.4345,3043.0
2018-07-30 11:35:00,105.17,105.23,104.98,104.98,5975.0,98.3784,98.4345,98.2006,98.2006,5975.0
2018-07-30 11:40:00,105.01,105.13,105.0,105.0,4687.0,98.2287,98.3409,98.2193,98.2193,4687.0
2018-07-30 11:45:00,105.01,105.15,105.0,105.15,1000.0,98.2287,98.3596,98.2193,98.3596,1000.0
2018-07-30 11:50:00,105.06,105.06,104.94,105.03,9251.0,98.2755,98.2755,98.1632,98.2474,9251.0
2018-07-30 11:55:00,105.02,105.1,104.96,105.01,4100.0,98.238,98.3129,98.1819,98.2287,4100.0
2018-07-30 12:00:00,104.92,104.96,104.83,104.88,4276.0,98.1445,98.1819,98.0603,98.1071,4276.0
2018-07-30 12:05:00,104.92,104.95,104.89,104.95,1450.0,98.1445,98.1726,98.1164,98.1726,1450.0
2018-07-30 12:10:00,104.95,104.95,104.77,104.77,3143.0,98.1726,98.1726,98.0042,98.0042,3143.0
2018-07-30 12:15:00,104.82,104.91,104.82,104.87,1300.0,98.051,98.1351,98.051,98.0977,1300.0
2018-07-30 12:20:00,104.88,104.92,104.8,104.89,7800.0,98.1071,98.1445,98.0322,98.1164,7800.0
2018-07-30 12:25:00,104.91,105.01,104.82,104.82,19740.0,98.1351,98.2287,98.051,98.051,19740.0
2018-07-30 12:30:00,104.81,104.84,104.7,104.74,9869.0,98.0416,98.0697,97.9387,97.9761,9869.0
2018-07-30 12:35:00,104.73,104.74,104.68,104.68,2185.0,97.9668,97.9761,97.92,97.92,2185.0
2018-07-30 12:40:00,104.65,104.65,104.46,104.54,27954.0,97.8919,97.8919,97.7142,97.789,27954.0
2018-07-30 12:45:00,104.58,104.58,104.39,104.39,4025.0,97.8265,97.8265,97.6487,97.6487,4025.0
2018-07-30 12:50:00,104.39,104.48,104.37,104.46,2300.0,97.6487,97.7329,97.63,97.7142,2300.0
2018-07-30 12:55:00,104.53,104.68,104.53,104.63,2005.0,97.7797,97.92,97.7797,97.8732,2005.0
2018-07-30 13:00:00,104.65,104.73,104.65,104.7,21800.0,97.8919,97.9668,97.8919,97.9387,21800.0
2018-07-30 13:05:00,104.71,104.9,104.71,104.9,6802.0,97.9481,98.1258,97.9481,98.1258,6802.0
2018-07-30 13:10:00,104.91,104.92,104.78,104.82,5700.0,98.1351,98.1445,98.0135,98.051,5700.0
2018-07-30 13:15:00,104.86,104.86,104.71,104.71,4121.0,98.0884,98.0884,97.9481,97.9481,4121.0
2018-07-30 13:20:00,104.72,104.79,104.69,104.76,39799.0,97.9574,98.0229,97.9293,97.9948,39799.0
2018-07-30 13:25:00,104.79,104.92,104.79,104.92,900.0,98.0229,98.1445,98.0229,98.1445,900.0
2018-07-30 13:30:00,104.91,104.98,104.87,104.95,2449.0,98.1351,98.2006,98.0977,98.1726,2449.0
2018-07-30 13:35:00,104.92,104.93,104.69,104.71,6300.0,98.1445,98.1538,97.9293,97.9481,6300.0
2018-07-30 13:40:00,104.7,104.83,104.7,104.74,7570.0,97.9387,98.0603,97.9387,97.9761,7570.0
2018-07-30 13:45:00,104.76,104.88,104.74,104.85,2300.0,97.9948,98.1071,97.9761,98.079,2300.0
2018-07-30 13:50:00,104.88,105.03,104.84,105.0,3097.0,98.1071,98.2474,98.0697,98.2193,3097.0
2018-07-30 13:55:00,105.0,105.08,105.0,105.04,4380.0,98.2193,98.2942,98.2193,98.2567,4380.0
2018-07-30 14:00:00,105.06,105.13,105.02,105.09,5509.0,98.2755,98.3409,98.238,98.3035,5509.0
2018-07-30 14:05:00,105.13,105.15,105.01,105.01,2763.0,98.3409,98.3596,98.2287,98.2287,2763.0
2018-07-30 14:10:00,105.01,105.02,104.92,104.92,5010.0,98.2287,98.238,98.1445,98.1445,5010.0
2018-07-30 14:15:00,104.97,105.02,104.93,104.99,1700.0,98.1913,98.238,98.1538,98.21,1700.0
2018-07-30 14:20:00,104.97,104.97,104.7,104.72,6448.0,98.1913,98.1913,97.9387,97.9574,6448.0
2018-07-30 14:25:00,104.76,104.77,104.75,104.76,900.0,97.9948,98.0042,97.9855,97.9948,900.0
2018-07-30 14:30:00,104.77,104.77,104.69,104.75,6096.0,98.0042,98.0042,97.9293,97.9855,6096.0
2018-07-30 14:35:00,104.76,104.85,104.72,104.74,4400.0,97.9948,98.079,97.9574,97.9761,4400.0
2018-07-30 14:40:00,104.76,104.81,104.71,104.78,7132.0,97.9948,98.0416,97.9481,98.0135,7132.0
2018-07-30 14:45:00,104.79,104.8,104.76,104.8,3500.0,98.0229,98.0322,97.9948,98.0322,3500.0
2018-07-30 14:50:00,104.81,104.87,104.78,104.82,2800.0,98.0416,98.0977,98.0135,98.051,2800.0
2018-07-30 14:55:00,104.86,104.9,104.78,104.88,9749.0,98.0884,98.1258,98.0135,98.1071,9749.0
2018-07-30 15:00:00,104.85,104.89,104.81,104.87,2351.0,98.079,98.1164,98.0416,98.0977,2351.0
2018-07-30 15:05:00,104.88,104.95,104.88,104.9,2958.0,98.1071,98.1726,98.1071,98.1258,2958.0
2018-07-30 15:10:00,104.89,104.89,104.63,104.67,4000.0,98.1164,98.1164,97.8732,97.9106,4000.0
2018-07-30 15:15:00,104.68,104.73,104.66,104.69,7385.0,97.92,97.9668,97.9013,97.9293,7385.0
2018-07-30 15:20:00,104.7,104.7,104.55,104.58,12462.0,97.9387,97.9387,97.7984,97.8265,12462.0
2018-07-30 15:25:00,104.58,104.6,104.49,104.52,7852.0,97.8265,97.8452,97.7423,97.7703,7852.0
2018-07-30 15:30:00,104.52,104.74,104.48,104.74,9605.0,97.7703,97.9761,97.7329,97.9761,9605.0
2018-07-30 15:35:00,104.75,104.79,104.61,104.69,10927.0,97.9855,98.0229,97.8545,97.9293,10927.0
2018-07-30 15:40:00,104.68,104.7,104.61,104.62,8812.0,97.92,97.9387,97.8545,97.8639,8812.0
2018-07-30 15:45:00,104.63,104.69,104.58,104.58,12321.0,97.8732,97.9293,97.8265,97.8265,12321.0
2018-07-30 15:50:00,104.57,104.69,104.57,104.64,13273.0,97.8171,97.9293,97.8171,97.8826,13273.0
2018-07-30 15:55:00,104.65,104.68,104.59,104.65,45489.0,97.8919,97.92,97.8358,97.8919,45489.0
2018-07-31 09:30:00,104.98,105.09,104.94,104.95,4583.0,98.2006,98.3035,98.1632,98.1726,4583.0
2018-07-31 09:35:00,105.09,105.58,105.09,105.53,5648.0,98.3035,98.7619,98.3035,98.7151,5648.0
2018-07-31 09:40:00,105.46,105.53,105.26,105.27,3100.0,98.6496,98.7151,98.4625,98.4719,3100.0
2018-07-31 09:45:00,105.34,105.43,105.12,105.12,7373.0,98.5374,98.6216,98.3316,98.3316,7373.0
2018-07-31 09:50:00,105.13,105.15,105.08,105.09,1300.0,98.3409,98.3596,98.2942,98.3035,1300.0
2018-07-31 09:55:00,105.13,105.14,104.92,104.92,3998.0,98.3409,98.3503,98.1445,98.1445,3998.0
2018-07-31 10:00:00,104.91,104.99,104.88,104.95,8210.0,98.1351,98.21,98.1071,98.1726,8210.0
2018-07-31 10:05:00,105.0,105.04,104.95,104.99,3200.0,98.2193,98.2567,98.1726,98.21,3200.0
2018-07-31 10:10:00,105.08,105.14,105.08,105.12,1000.0,98.2942,98.3503,98.2942,98.3316,1000.0
2018-07-31 10:15:00,105.13,105.18,104.94,105.0,6374.0,98.3409,98.3877,98.1632,98.2193,6374.0
2018-07-31 10:20:00,104.91,105.08,104.88,105.07,3294.0,98.1351,98.2942,98.1071,98.2848,3294.0
2018-07-31 10:25:00,105.2,105.36,105.14,105.23,6400.0,98.4064,98.5561,98.3503,98.4345,6400.0
2018-07-31 10:30:00,105.25,105.35,105.25,105.34,2340.0,98.4532,98.5467,98.4532,98.5374,2340.0
2018-07-31 10:35:00,105.31,105.41,105.31,105.36,4700.0,98.5093,98.6029,98.5093,98.5561,4700.0
2018-07-31 10:40:00,105.38,105.4,105.31,105.39,3025.0,98.5748,98.5935,98.5093,98.5841,3025.0
2018-07-31 10:45:00,105.42,105.5,105.41,105.43,5707.0,98.6122,98.687,98.6029,98.6216,5707.0
2018-07-31 10:50:00,105.42,105.58,105.42,105.58,2211.0,98.6122,98.7619,98.6122,98.7619,2211.0
2018-07-31 10:55:00,105.56,105.65,105.52,105.59,5524.0,98.7432,98.8274,98.7057,98.7712,5524.0
2018-07-31 11:00:00,105.62,105.64,105.54,105.57,4696.0,98.7993,98.818,98.7245,98.7525,4696.0
2018-07-31 11:05:00,105.62,105.62,105.28,105.38,24072.0,98.7993,98.7993,98.4812,98.5748,24072.0
2018-07-31 11:10:00,105.43,105.43,105.23,105.27,8868.0,98.6216,98.6216,98.4345,98.4719,8868.0
2018-07-31 11:15:00,105.27,105.39,105.24,105.34,5100.0,98.4719,98.5841,98.4438,98.5374,5100.0
2018-07-31 11:20:00,105.34,105.4,105.27,105.4,4350.0,98.5374,98.5935,98.4719,98.5935,4350.0
2018-07-31 11:25:00,105.42,105.52,105.42,105.45,3739.0,98.6122,98.7057,98.6122,98.6403,3739.0
2018-07-31 11:30:00,105.46,105.63,105.46,105.46,7500.0,98.6496,98.8086,98.6496,98.6496,7500.0
2018-07-31 11:35:00,105.51,105.71,105.48,105.54,13651.0,98.6964,98.8835,98.6683,98.7245,13651.0
2018-07-31 11:40:00,105.58,105.76,105.56,105.72,7036.0,98.7619,98.9302,98.7432,98.8928,7036.0
2018-07-31 11:45:00,105.74,105.77,105.69,105.76,6200.0,98.9115,98.9396,98.8648,98.9302,6200.0
2018-07-31 11:50:00,105.78,105.78,105.61,105.72,8653.0,98.949,98.949,98.7899,98.8928,8653.0
2018-07-31 11:55:00,105.72,105.72,105.63,105.68,4400.0,98.8928,98.8928,98.8086,98.8554,4400.0
2018-07-31 12:00:00,105.7,105.96,105.69,105.82,8464.0,98.8741,99.1173,98.8648,98.9864,8464.0
2018-07-31 12:05:00,105.84,105.97,105.84,105.97,1700.0,99.0051,99.1267,99.0051,99.1267,1700.0
2018-07-31 12:10:00,106.01,106.06,105.96,105.96,3800.0,99.1641,99.2109,99.1173,99.1173,3800.0
2018-07-31 12:15:00,106.0,106.08,105.98,106.08,2396.0,99.1548,99.2296,99.136,99.2296,2396.0
2018-07-31 12:20:00,106.07,106.13,106.05,106.13,2304.0,99.2202,99.2764,99.2015,99.2764,2304.0
2018-07-31 12:25:00,106.13,106.13,105.98,106.11,8110.0,99.2764,99.2764,99.136,99.2576,8110.0
2018-07-31 12:30:00,106.1,106.12,106.02,106.03,2600.0,99.2483,99.267,99.1735,99.1828,2600.0
2018-07-31 12:35:00,106.02,106.03,105.9,105.92,4600.0,99.1735,99.1828,99.0612,99.0799,4600.0
2018-07-31 12:40:00,105.9,105.9,105.86,105.86,500.0,99.0612,99.0612,99.0238,99.0238,500.0
2018-07-31 12:45:00,105.86,105.87,105.65,105.65,8195.0,99.0238,99.0331,98.8274,98.8274,8195.0
2018-07-31 12:50:00,105.67,105.7,105.6,105.61,3592.0,98.8461,98.8741,98.7806,98.7899,3592.0
2018-07-31 12:55:00,105.58,105.63,105.56,105.63,9162.0,98.7619,98.8086,98.7432,98.8086,9162.0
2018-07-31 13:00:00,105.63,105.87,105.63,105.86,11475.0,98.8086,99.0331,98.8086,99.0238,11475.0
2018-07-31 13:05:00,105.85,105.86,105.66,105.66,6350.0,99.0144,99.0238,98.8367,98.8367,6350.0
2018-07-31 13:10:00,105.65,105.67,105.62,105.63,5769.0,98.8274,98.8461,98.7993,98.8086,5769.0
2018-07-31 13:15:00,105.62,105.62,105.5,105.58,7330.0,98.7993,98.7993,98.687,98.7619,7330.0
2018-07-31 13:20:00,105.58,105.66,105.58,105.66,4238.0,98.7619,98.8367,98.7619,98.8367,4238.0
2018-07-31 13:25:00,105.67,105.74,105.67,105.74,2114.0,98.8461,98.9115,98.8461,98.9115,2114.0
2018-07-31 13:30:00,105.7,105.71,105.62,105.68,4918.0,98.8741,98.8835,98.7993,98.8554,4918.0
2018-07-31 13:35:00,105.67,105.68,105.62,105.68,1899.0,98.8461,98.8554,98.7993,98.8554,1899.0
2018-07-31 13:40:00,105.66,105.72,105.65,105.65,4800.0,98.8367,98.8928,98.8274,98.8274,4800.0
2018-07-31 13:45:00,105.65,105.77,105.65,105.77,2600.0,98.8274,98.9396,98.8274,98.9396,2600.0
2018-07-31 13:50:00,105.78,105.8,105.69,105.71,8799.0,98.949,98.9677,98.8648,98.8835,8799.0
2018-07-31 13:55:00,105.73,105.73,105.65,105.69,1954.0,98.9022,98.9022,98.8274,98.8648,1954.0
2018-07-31 14:00:00,105.71,105.71,105.58,105.58,2313.0,98.8835,98.8835,98.7619,98.7619,2313.0
2018-07-31 14:05:00,105.57,105.6,105.53,105.53,6868.0,98.7525,98.7806,98.7151,98.7151,6868.0
2018-07-31 14:10:00,105.54,105.61,105.49,105.57,12987.0,98.7245,98.7899,98.6777,98.7525,12987.0
2018-07-31 14:15:00,105.56,105.58,105.5,105.54,16795.0,98.7432,98.7619,98.687,98.7245,16795.0
2018-07-31 14:20:00,105.53,105.63,105.53,105.61,7441.0,98.7151,98.8086,98.7151,98.7899,7441.0
2018-07-31 14:25:00,105.63,105.69,105.63,105.69,2507.0,98.8086,98.8648,98.8086,98.8648,2507.0
2018-07-31 14:30:00,105.68,105.76,105.67,105.76,5354.0,98.8554,98.9302,98.8461,98.9302,5354.0
2018-07-31 14:35:00,105.77,105.87,105.75,105.83,8350.0,98.9396,99.0331,98.9209,98.9957,8350.0
2018-07-31 14:40:00,105.8,105.82,105.72,105.79,15083.0,98.9677,98.9864,98.8928,98.9583,15083.0
2018-07-31 14:45:00,105.78,105.84,105.73,105.83,7800.0,98.949,99.0051,98.9022,98.9957,7800.0
2018-07-31 14:50:00,105.83,105.86,105.82,105.85,5267.0,98.9957,99.0238,98.9864,99.0144,5267.0
2018-07-31 14:55:00,105.85,105.87,105.81,105.87,7800.0,99.0144,99.0331,98.977,99.0331,7800.0
2018-07-31 15:00:00,105.85,105.85,105.77,105.77,6990.0,99.0144,99.0144,98.9396,98.9396,6990.0
2018-07-31 15:05:00,105.78,105.83,105.76,105.81,1100.0,98.949,98.9957,98.9302,98.977,1100.0
2018-07-31 15:10:00,105.8,105.83,105.75,105.77,6529.0,98.9677,98.9957,98.9209,98.9396,6529.0
2018-07-31 15:15:00,105.75,105.78,105.7,105.71,3200.0,98.9209,98.949,98.8741,98.8835,3200.0
2018-07-31 15:20:00,105.75,105.77,105.67,105.77,6213.0,98.9209,98.9396,98.8461,98.9396,6213.0
2018-07-31 15:25:00,105.76,105.76,105.72,105.72,5229.0,98.9302,98.9302,98.8928,98.8928,5229.0
2018-07-31 15:30:00,105.73,105.74,105.69,105.73,8252.0,98.9022,98.9115,98.8648,98.9022,8252.0
2018-07-31 15:35:00,105.73,105.79,105.71,105.79,6710.0,98.9022,98.9583,98.8835,98.9583,6710.0
2018-07-31 15:40:00,105.8,105.82,105.73,105.77,9982.0,98.9677,98.9864,98.9022,98.9396,9982.0
2018-07-31 15:45:00,105.74,105.76,105.6,105.61,10266.0,98.9115,98.9302,98.7806,98.7899,10266.0
2018-07-31 15:50:00,105.64,105.75,105.6,105.75,12925.0,98.818,98.9209,98.7806,98.9209,12925.0
2018-07-31 15:55:00,105.75,105.88,105.74,105.77,50121.0,98.9209,99.0425,98.9115,98.9396,50121.0
2018-08-01 09:30:00,105.68,105.98,105.45,105.98,13115.0,98.8554,99.136,98.6403,99.136,13115.0
2018-08-01 09:35:00,105.93,106.4,105.88,106.24,5087.0,99.0893,99.5289,99.0425,99.3793,5087.0
2018-08-01 09:40:00,106.24,106.45,105.97,106.41,9600.0,99.3793,99.5757,99.1267,99.5383,9600.0
2018-08-01 09:45:00,106.42,106.45,106.31,106.36,8700.0,99.5476,99.5757,99.4447,99.4915,8700.0
2018-08-01 09:50:00,106.31,106.53,106.27,106.48,12480.0,99.4447,99.6505,99.4073,99.6038,12480.0
2018-08-01 09:55:00,106.49,106.72,106.38,106.68,17393.0,99.6131,99.8283,99.5102,99.7908,17393.0
2018-08-01 10:00:00,106.77,106.77,106.44,106.44,4770.0,99.875,99.875,99.5663,99.5663,4770.0
2018-08-01 10:05:00,106.52,106.68,106.51,106.68,2680.0,99.6412,99.7908,99.6318,99.7908,2680.0
2018-08-01 10:10:00,106.69,107.0,106.61,106.95,7615.0,99.8002,100.0902,99.7254,100.0434,7615.0
2018-08-01 10:15:00,106.93,106.98,106.87,106.98,4300.0,100.0247,100.0715,99.9686,100.0715,4300.0
2018-08-01 10:20:00,106.94,106.97,106.8,106.87,2923.0,100.034,100.0621,99.9031,99.9686,2923.0
2018-08-01 10:25:00,106.83,106.87,106.78,106.85,7098.0,99.9312,99.9686,99.8844,99.9499,7098.0
2018-08-01 10:30:00,106.85,106.85,106.74,106.74,2938.0,99.9499,99.9499,99.847,99.847,2938.0
2018-08-01 10:35:00,106.7,106.86,106.66,106.83,5000.0,99.8095,99.9592,99.7721,99.9312,5000.0
2018-08-01 10:40:00,106.84,106.91,106.82,106.87,8709.0,99.9405,100.006,99.9218,99.9686,8709.0
2018-08-01 10:45:00,106.86,106.93,106.82,106.93,5800.0,99.9592,100.0247,99.9218,100.0247,5800.0
2018-08-01 10:50:00,106.91,106.94,106.79,106.79,2900.0,100.006,100.034,99.8937,99.8937,2900.0
2018-08-01 10:55:00,106.79,106.79,106.68,106.68,3951.0,99.8937,99.8937,99.7908,99.7908,3951.0
2018-08-01 11:00:00,106.65,106.74,106.65,106.74,16277.0,99.7628,99.847,99.7628,99.847,16277.0
2018-08-01 11:05:00,106.72,106.8,106.65,106.65,5486.0,99.8283,99.9031,99.7628,99.7628,5486.0
2018-08-01 11:10:00,106.69,106.7,106.62,106.65,3319.0,99.8002,99.8095,99.7347,99.7628,3319.0
2018-08-01 11:15:00,106.65,106.74,106.65,106.73,2052.0,99.7628,99.847,99.7628,99.8376,2052.0
2018-08-01 11:20:00,106.75,106.82,106.7,106.82,5433.0,99.8563,99.9218,99.8095,99.9218,5433.0
2018-08-01 11:25:00,106.82,106.87,106.8,106.82,2400.0,99.9218,99.9686,99.9031,99.9218,2400.0
2018-08-01 11:30:00,106.79,106.86,106.78,106.84,1900.0,99.8937,99.9592,99.8844,99.9405,1900.0
2018-08-01 11:35:00,106.83,106.91,106.83,106.86,2200.0,99.9312,100.006,99.9312,99.9592,2200.0
2018-08-01 11:40:00,106.84,106.84,106.71,106.71,2052.0,99.9405,99.9405,99.8189,99.8189,2052.0
2018-08-01 11:45:00,106.69,106.69,106.54,106.6,4585.0,99.8002,99.8002,99.6599,99.716,4585.0
2018-08-01 11:50:00,106.59,106.59,106.48,106.56,3946.0,99.7067,99.7067,99.6038,99.6786,3946.0
2018-08-01 11:55:00,106.54,106.59,106.54,106.59,900.0,99.6599,99.7067,99.6599,99.7067,900.0
2018-08-01 12:00:00,106.58,106.67,106.49,106.67,5248.0,99.6973,99.7815,99.6131,99.7815,5248.0
2018-08-01 12:05:00,106.66,106.7,106.65,106.67,5806.0,99.7721,99.8095,99.7628,99.7815,5806.0
2018-08-01 12:10:00,106.67,106.67,106.63,106.63,3379.0,99.7815,99.7815,99.7441,99.7441,3379.0
2018-08-01 12:15:00,106.6,106.6,106.56,106.56,950.0,99.716,99.716,99.6786,99.6786,950.0
2018-08-01 12:20:00,106.55,106.55,106.37,106.38,3050.0,99.6692,99.6692,99.5009,99.5102,3050.0
2018-08-01 12:25:00,106.39,106.47,106.33,106.42,2900.0,99.5196,99.5944,99.4634,99.5476,2900.0
2018-08-01 12:30:00,106.4,106.45,106.32,106.45,4365.0,99.5289,99.5757,99.4541,99.5757,4365.0
2018-08-01 12:35:00,106.45,106.47,106.44,106.47,1613.0,99.5757,99.5944,99.5663,99.5944,1613.0
2018-08-01 12:40:00,106.45,106.51,106.4,106.51,4600.0,99.5757,99.6318,99.5289,99.6318,4600.0
2018-08-01 12:45:00,106.51,106.52,106.46,106.47,2875.0,99.6318,99.6412,99.585,99.5944,2875.0
2018-08-01 12:50:00,106.51,106.55,106.49,106.53,1915.0,99.6318,99.6692,99.6131,99.6505,1915.0
2018-08-01 12:55:00,106.56,106.56,106.5,106.55,706.0,99.6786,99.6786,99.6225,99.6692,706.0
2018-08-01 13:00:00,106.51,106.67,106.51,106.67,2318.0,99.6318,99.7815,99.6318,99.7815,2318.0
2018-08-01 13:05:00,106.66,106.8,106.63,106.77,3200.0,99.7721,99.9031,99.7441,99.875,3200.0
2018-08-01 13:10:00,106.78,106.84,106.71,106.71,3600.0,99.8844,99.9405,99.8189,99.8189,3600.0
2018-08-01 13:15:00,106.73,106.78,106.73,106.77,1850.0,99.8376,99.8844,99.8376,99.875,1850.0
2018-08-01 13:20:00,106.76,106.85,106.76,106.85,2406.0,99.8657,99.9499,99.8657,99.9499,2406.0
2018-08-01 13:25:00,106.89,106.89,106.85,106.85,2500.0,99.9873,99.9873,99.9499,99.9499,2500.0
2018-08-01 13:30:00,106.81,106.91,106.81,106.91,2400.0,99.9124,100.006,99.9124,100.006,2400.0
2018-08-01 13:35:00,106.92,106.92,106.84,106.84,2002.0,100.0153,100.0153,99.9405,99.9405,2002.0
2018-08-01 13:40:00,106.85,106.85,106.74,106.76,2600.0,99.9499,99.9499,99.847,99.8657,2600.0
2018-08-01 13:45:00,106.75,106.85,106.75,106.84,3675.0,99.8563,99.9499,99.8563,99.9405,3675.0
2018-08-01 13:50:00,106.85,106.87,106.83,106.87,1339.0,99.9499,99.9686,99.9312,99.9686,1339.0
2018-08-01 13:55:00,106.89,106.95,106.79,106.84,8156.0,99.9873,100.0434,99.8937,99.9405,8156.0
2018-08-01 14:00:00,106.83,106.9,106.73,106.73,4767.0,99.9312,99.9966,99.8376,99.8376,4767.0
2018-08-01 14:05:00,106.72,106.72,106.64,106.64,17254.0,99.8283,99.8283,99.7534,99.7534,17254.0
2018-08-01 14:10:00,106.59,106.64,106.45,106.64,7460.0,99.7067,99.7534,99.5757,99.7534,7460.0
2018-08-01 14:15:00,106.68,106.77,106.68,106.72,2227.0,99.7908,99.875,99.7908,99.8283,2227.0
2018-08-01 14:20:00,106.69,106.83,106.65,106.83,4800.0,99.8002,99.9312,99.7628,99.9312,4800.0
2018-08-01 14:25:00,106.87,107.11,106.83,107.1,8248.0,99.9686,100.1931,99.9312,100.1837,8248.0
2018-08-01 14:30:00,107.13,107.34,107.13,107.22,10182.0,100.2118,100.4082,100.2118,100.296,10182.0
2018-08-01 14:35:00,107.24,107.24,107.05,107.14,8364.0,100.3147,100.3147,100.1369,100.2211,8364.0
2018-08-01 14:40:00,107.14,107.17,107.08,107.08,7034.0,100.2211,100.2492,100.165,100.165,7034.0
2018-08-01 14:45:00,107.07,107.15,107.05,107.15,11790.0,100.1557,100.2305,100.1369,100.2305,11790.0
2018-08-01 14:50:00,107.16,107.26,107.16,107.22,6129.0,100.2398,100.3334,100.2398,100.296,6129.0
2018-08-01 14:55:00,107.2,107.28,107.18,107.23,6400.0,100.2773,100.3521,100.2585,100.3053,6400.0
2018-08-01 15:00:00,107.22,107.28,107.18,107.27,8947.0,100.296,100.3521,100.2585,100.3427,8947.0
2018-08-01 15:05:00,107.24,107.35,107.2,107.31,5106.0,100.3147,100.4176,100.2773,100.3802,5106.0
2018-08-01 15:10:00,107.33,107.33,107.26,107.28,5687.0,100.3989,100.3989,100.3334,100.3521,5687.0
2018-08-01 15:15:00,107.28,107.28,107.21,107.24,8323.0,100.3521,100.3521,100.2866,100.3147,8323.0
2018-08-01 15:20:00,107.25,107.26,107.21,107.21,17871.0,100.324,100.3334,100.2866,100.2866,17871.0
2018-08-01 15:25:00,107.22,107.25,107.19,107.23,8460.0,100.296,100.324,100.2679,100.3053,8460.0
2018-08-01 15:30:00,107.21,107.25,107.19,107.24,11394.0,100.2866,100.324,100.2679,100.3147,11394.0
2018-08-01 15:35:00,107.24,107.24,107.16,107.16,7926.0,100.3147,100.3147,100.2398,100.2398,7926.0
2018-08-01 15:40:00,107.16,107.16,106.94,107.05,25698.0,100.2398,100.2398,100.034,100.1369,25698.0
2018-08-01 15:45:00,107.07,107.16,107.07,107.14,16786.0,100.1557,100.2398,100.1557,100.2211,16786.0
2018-08-01 15:50:00,107.13,107.15,106.93,106.96,42246.0,100.2118,100.2305,100.0247,100.0528,42246.0
2018-08-01 15:55:00,106.96,107.1,106.93,106.97,52153.0,100.0528,100.1837,100.0247,100.0621,52153.0
2018-08-02 09:30:00,106.47,107.49,106.47,107.44,12585.0,99.5944,100.5485,99.5944,100.5018,12585.0
2018-08-02 09:35:00,107.75,107.75,107.32,107.32,3999.0,100.7917,100.7917,100.3895,100.3895,3999.0
2018-08-02 09:40:00,107.27,107.36,107.18,107.19,1050.0,100.3427,100.4269,100.2585,100.2679,1050.0
2018-08-02 09:45:00,107.33,107.57,107.33,107.45,3341.0,100.3989,100.6234,100.3989,100.5111,3341.0
2018-08-02 09:50:00,107.61,107.61,107.44,107.44,800.0,100.6608,100.6608,100.5018,100.5018,800.0
2018-08-02 09:55:00,107.46,107.47,107.3,107.36,3800.0,100.5205,100.5298,100.3708,100.4269,3800.0
2018-08-02 10:00:00,107.31,107.31,107.08,107.11,3496.0,100.3802,100.3802,100.165,100.1931,3496.0
2018-08-02 10:05:00,107.0,107.1,106.88,107.0,11739.0,100.0902,100.1837,99.9779,100.0902,11739.0
2018-08-02 10:10:00,107.0,107.08,106.95,107.04,6000.0,100.0902,100.165,100.0434,100.1276,6000.0
2018-08-02 10:15:00,107.04,107.15,106.94,107.07,27058.0,100.1276,100.2305,100.034,100.1557,27058.0
2018-08-02 10:20:00,107.08,107.1,106.85,106.9,7663.0,100.165,100.1837,99.9499,99.9966,7663.0
2018-08-02 10:25:00,106.9,106.9,106.78,106.87,2914.0,99.9966,99.9966,99.8844,99.9686,2914.0
2018-08-02 10:30:00,106.83,107.0,106.79,107.0,4766.0,99.9312,100.0902,99.8937,100.0902,4766.0
2018-08-02 10:35:00,107.0,107.1,106.95,107.02,33022.0,100.0902,100.1837,100.0434,100.1089,33022.0
2018-08-02 10:40:00,107.04,107.35,107.0,107.35,24668.0,100.1276,100.4176,100.0902,100.4176,24668.0
2018-08-02 10:45:00,107.39,107.79,107.39,107.64,9976.0,100.455,100.8292,100.455,100.6888,9976.0
2018-08-02 10:50:00,107.64,107.67,107.55,107.6,23610.0,100.6888,100.7169,100.6047,100.6514,23610.0
2018-08-02 10:55:00,107.56,107.64,107.55,107.64,3800.0,100.614,100.6888,100.6047,100.6888,3800.0
2018-08-02 11:00:00,107.64,107.8,107.61,107.79,20266.0,100.6888,100.8385,100.6608,100.8292,20266.0
2018-08-02 11:05:00,107.7,107.74,107.32,107.35,6400.0,100.745,100.7824,100.3895,100.4176,6400.0
2018-08-02 11:10:00,107.35,107.8,107.26,107.74,7400.0,100.4176,100.8385,100.3334,100.7824,7400.0
2018-08-02 11:15:00,107.79,107.79,107.57,107.76,3500.0,100.8292,100.8292,100.6234,100.8011,3500.0
2018-08-02 11:20:00,107.82,107.85,107.77,107.78,3500.0,100.8572,100.8853,100.8104,100.8198,3500.0
2018-08-02 11:25:00,107.73,107.94,107.73,107.88,20996.0,100.773,100.9695,100.773,100.9133,20996.0
2018-08-02 11:30:00,107.92,108.16,107.92,108.06,10575.0,100.9508,101.1753,100.9508,101.0817,10575.0
2018-08-02 11:35:00,108.13,108.17,108.06,108.06,3975.0,101.1472,101.1846,101.0817,101.0817,3975.0
2018-08-02 11:40:00,108.12,108.12,108.04,108.04,1429.0,101.1378,101.1378,101.063,101.063,1429.0
2018-08-02 11:45:00,108.12,108.34,108.11,108.22,7572.0,101.1378,101.3436,101.1285,101.2314,7572.0
2018-08-02 11:50:00,108.21,108.21,108.13,108.19,6225.0,101.222,101.222,101.1472,101.2033,6225.0
2018-08-02 11:55:00,108.22,108.3,108.17,108.29,12400.0,101.2314,101.3062,101.1846,101.2969,12400.0
2018-08-02 12:00:00,108.23,108.24,108.19,108.24,2500.0,101.2407,101.2501,101.2033,101.2501,2500.0
2018-08-02 12:05:00,108.24,108.28,108.17,108.26,13826.0,101.2501,101.2875,101.1846,101.2688,13826.0
2018-08-02 12:10:00,108.23,108.26,108.22,108.26,2500.0,101.2407,101.2688,101.2314,101.2688,2500.0
2018-08-02 12:15:00,108.24,108.34,108.24,108.34,12837.0,101.2501,101.3436,101.2501,101.3436,12837.0
2018-08-02 12:20:00,108.35,108.35,108.21,108.3,9630.0,101.353,101.353,101.222,101.3062,9630.0
2018-08-02 12:25:00,108.32,108.7,108.31,108.62,6100.0,101.3249,101.6804,101.3156,101.6056,6100.0
2018-08-02 12:30:00,108.6,108.63,108.45,108.5,4506.0,101.5868,101.6149,101.4465,101.4933,4506.0
2018-08-02 12:35:00,108.5,108.61,108.43,108.61,12308.0,101.4933,101.5962,101.4278,101.5962,12308.0
2018-08-02 12:40:00,108.62,108.64,108.59,108.63,2500.0,101.6056,101.6243,101.5775,101.6149,2500.0
2018-08-02 12:45:00,108.63,108.64,108.57,108.63,5251.0,101.6149,101.6243,101.5588,101.6149,5251.0
2018-08-02 12:50:00,108.69,108.74,108.68,108.7,3239.0,101.671,101.7178,101.6617,101.6804,3239.0
2018-08-02 12:55:00,108.71,108.8,108.69,108.7,9127.0,101.6897,101.7739,101.671,101.6804,9127.0
2018-08-02 13:00:00,108.74,108.74,108.62,108.67,5383.0,101.7178,101.7178,101.6056,101.6523,5383.0
2018-08-02 13:05:00,108.62,108.62,108.47,108.49,4654.0,101.6056,101.6056,101.4652,101.484,4654.0
2018-08-02 13:10:00,108.49,108.5,108.38,108.44,2700.0,101.484,101.4933,101.3811,101.4372,2700.0
2018-08-02 13:15:00,108.44,108.56,108.42,108.53,20197.0,101.4372,101.5494,101.4185,101.5214,20197.0
2018-08-02 13:20:00,108.53,108.76,108.53,108.76,9570.0,101.5214,101.7365,101.5214,101.7365,9570.0
2018-08-02 13:25:00,108.77,108.77,108.56,108.56,6808.0,101.7459,101.7459,101.5494,101.5494,6808.0
2018-08-02 13:30:00,108.63,108.67,108.59,108.66,4500.0,101.6149,101.6523,101.5775,101.643,4500.0
2018-08-02 13:35:00,108.69,108.71,108.64,108.71,2900.0,101.671,101.6897,101.6243,101.6897,2900.0
2018-08-02 13:40:00,108.71,108.72,108.63,108.63,2100.0,101.6897,101.6991,101.6149,101.6149,2100.0
2018-08-02 13:45:00,108.63,108.63,108.56,108.61,3350.0,101.6149,101.6149,101.5494,101.5962,3350.0
2018-08-02 13:50:00,108.58,108.59,108.53,108.55,6204.0,101.5681,101.5775,101.5214,101.5401,6204.0
2018-08-02 13:55:00,108.52,108.56,108.52,108.52,1200.0,101.512,101.5494,101.512,101.512,1200.0
2018-08-02 14:00:00,108.51,108.53,108.48,108.49,2970.0,101.5027,101.5214,101.4746,101.484,2970.0
2018-08-02 14:05:00,108.52,108.53,108.33,108.34,4209.0,101.512,101.5214,101.3343,101.3436,4209.0
2018-08-02 14:10:00,108.32,108.36,108.28,108.32,12837.0,101.3249,101.3623,101.2875,101.3249,12837.0
2018-08-02 14:15:00,108.34,108.36,108.27,108.27,3783.0,101.3436,101.3623,101.2782,101.2782,3783.0
2018-08-02 14:20:00,108.31,108.33,108.28,108.33,6000.0,101.3156,101.3343,101.2875,101.3343,6000.0
2018-08-02 14:25:00,108.33,108.36,108.3,108.36,6238.0,101.3343,101.3623,101.3062,101.3623,6238.0
2018-08-02 14:30:00,108.37,108.43,108.37,108.42,5459.0,101.3717,101.4278,101.3717,101.4185,5459.0
2018-08-02 14:35:00,108.42,108.47,108.4,108.4,10100.0,101.4185,101.4652,101.3998,101.3998,10100.0
2018-08-02 14:40:00,108.42,108.42,108.33,108.33,4060.0,101.4185,101.4185,101.3343,101.3343,4060.0
2018-08-02 14:45:00,108.39,108.39,108.26,108.27,17940.0,101.3904,101.3904,101.2688,101.2782,17940.0
2018-08-02 14:50:00,108.26,108.36,108.26,108.31,36074.0,101.2688,101.3623,101.2688,101.3156,36074.0
2018-08-02 14:55:00,108.28,108.32,108.26,108.31,6900.0,101.2875,101.3249,101.2688,101.3156,6900.0
2018-08-02 15:00:00,108.29,108.33,108.28,108.33,1700.0,101.2969,101.3343,101.2875,101.3343,1700.0
2018-08-02 15:05:00,108.32,108.35,108.3,108.33,5895.0,101.3249,101.353,101.3062,101.3343,5895.0
2018-08-02 15:10:00,108.33,108.33,108.23,108.25,7154.0,101.3343,101.3343,101.2407,101.2595,7154.0
2018-08-02 15:15:00,108.25,108.35,108.24,108.35,7693.0,101.2595,101.353,101.2501,101.353,7693.0
2018-08-02 15:20:00,108.36,108.42,108.35,108.37,7916.0,101.3623,101.4185,101.353,101.3717,7916.0
2018-08-02 15:25:00,108.36,108.39,108.35,108.35,7284.0,101.3623,101.3904,101.353,101.353,7284.0
2018-08-02 15:30:00,108.35,108.4,108.34,108.38,14640.0,101.353,101.3998,101.3436,101.3811,14640.0
2018-08-02 15:35:00,108.38,108.45,108.38,108.41,7748.0,101.3811,101.4465,101.3811,101.4091,7748.0
2018-08-02 15:40:00,108.42,108.44,108.34,108.34,7763.0,101.4185,101.4372,101.3436,101.3436,7763.0
2018-08-02 15:45:00,108.33,108.58,108.32,108.56,31635.0,101.3343,101.5681,101.3249,101.5494,31635.0
2018-08-02 15:50:00,108.55,108.59,108.42,108.45,27193.0,101.5401,101.5775,101.4185,101.4465,27193.0
2018-08-02 15:55:00,108.5,108.84,108.5,108.63,44385.0,101.4933,101.8114,101.4933,101.6149,44385.0
2018-08-03 09:30:00,106.22,106.48,104.69,105.52,43418.0,99.3605,99.6038,97.9293,98.7057,43418.0
2018-08-03 09:35:00,105.45,105.54,103.35,104.15,43251.0,98.6403,98.7245,96.6759,97.4242,43251.0
2018-08-03 09:40:00,104.14,104.15,102.75,103.6,25444.0,97.4149,97.4242,96.1146,96.9097,25444.0
2018-08-03 09:45:00,103.45,103.81,103.3,103.5,32403.0,96.7694,97.1062,96.6291,96.8162,32403.0
2018-08-03 09:50:00,103.5,104.39,103.41,103.66,29162.0,96.8162,97.6487,96.732,96.9659,29162.0
2018-08-03 09:55:00,103.56,104.0,103.45,103.86,33461.0,96.8723,97.2839,96.7694,97.1529,33461.0
2018-08-03 10:00:00,103.93,104.42,103.73,104.42,21233.0,97.2184,97.6768,97.0313,97.6768,21233.0
2018-08-03 10:05:00,104.42,104.54,103.86,103.9,11819.0,97.6768,97.789,97.1529,97.1904,11819.0
2018-08-03 10:10:00,103.86,104.06,103.79,104.06,8600.0,97.1529,97.34,97.0875,97.34,8600.0
2018-08-03 10:15:00,104.1,104.41,104.1,104.26,10119.0,97.3774,97.6674,97.3774,97.5271,10119.0
2018-08-03 10:20:00,104.23,104.25,104.07,104.21,8366.0,97.4991,97.5178,97.3494,97.4803,8366.0
2018-08-03 10:25:00,104.21,104.32,103.58,103.8,26184.0,97.4803,97.5832,96.891,97.0968,26184.0
2018-08-03 10:30:00,103.76,104.15,103.7,104.0,34497.0,97.0594,97.4242,97.0033,97.2839,34497.0
2018-08-03 10:35:00,103.94,103.95,103.15,103.31,22694.0,97.2278,97.2371,96.4888,96.6385,22694.0
2018-08-03 10:40:00,103.32,103.67,103.32,103.67,13480.0,96.6478,96.9752,96.6478,96.9752,13480.0
2018-08-03 10:45:00,103.61,103.75,103.45,103.68,11600.0,96.9191,97.0501,96.7694,96.9846,11600.0
2018-08-03 10:50:00,103.56,103.6,103.41,103.55,9600.0,96.8723,96.9097,96.732,96.863,9600.0
2018-08-03 10:55:00,103.64,104.48,103.64,104.23,34954.0,96.9472,97.7329,96.9472,97.4991,34954.0
2018-08-03 11:00:00,104.18,104.28,104.15,104.27,19832.0,97.4523,97.5458,97.4242,97.5365,19832.0
2018-08-03 11:05:00,104.26,104.34,103.76,104.05,39592.0,97.5271,97.602,97.0594,97.3307,39592.0
2018-08-03 11:10:00,104.06,104.33,103.95,104.33,30749.0,97.34,97.5926,97.2371,97.5926,30749.0
2018-08-03 11:15:00,104.33,104.66,104.1,104.13,32192.0,97.5926,97.9013,97.3774,97.4055,32192.0
2018-08-03 11:20:00,104.15,104.36,104.15,104.19,8943.0,97.4242,97.6207,97.4242,97.4616,8943.0
2018-08-03 11:25:00,104.22,104.29,104.09,104.1,7300.0,97.4897,97.5552,97.3681,97.3774,7300.0
2018-08-03 11:30:00,104.15,104.43,104.1,104.43,11830.0,97.4242,97.6861,97.3774,97.6861,11830.0
2018-08-03 11:35:00,104.43,104.59,104.2,104.34,12154.0,97.6861,97.8358,97.471,97.602,12154.0
2018-08-03 11:40:00,104.37,104.45,104.29,104.45,3216.0,97.63,97.7048,97.5552,97.7048,3216.0
2018-08-03 11:45:00,104.46,104.46,104.34,104.36,3700.0,97.7142,97.7142,97.602,97.6207,3700.0
2018-08-03 11:50:00,104.36,104.4,104.28,104.35,6634.0,97.6207,97.6581,97.5458,97.6113,6634.0
2018-08-03 11:55:00,104.34,104.35,104.21,104.26,5532.0,97.602,97.6113,97.4803,97.5271,5532.0
2018-08-03 12:00:00,104.23,104.32,104.23,104.3,4300.0,97.4991,97.5832,97.4991,97.5645,4300.0
2018-08-03 12:05:00,104.25,104.25,103.93,103.97,8981.0,97.5178,97.5178,97.2184,97.2558,8981.0
2018-08-03 12:10:00,103.97,104.24,103.97,104.24,6071.0,97.2558,97.5084,97.2558,97.5084,6071.0
2018-08-03 12:15:00,104.23,104.24,103.97,103.99,9679.0,97.4991,97.5084,97.2558,97.2746,9679.0
2018-08-03 12:20:00,103.96,103.96,103.72,103.76,6600.0,97.2465,97.2465,97.022,97.0594,6600.0
2018-08-03 12:25:00,103.76,103.8,103.74,103.8,3925.0,97.0594,97.0968,97.0407,97.0968,3925.0
2018-08-03 12:30:00,103.77,103.93,103.76,103.93,4500.0,97.0688,97.2184,97.0594,97.2184,4500.0
2018-08-03 12:35:00,103.94,104.46,103.94,104.41,7819.0,97.2278,97.7142,97.2278,97.6674,7819.0
2018-08-03 12:40:00,104.4,104.4,104.01,104.28,15537.0,97.6581,97.6581,97.2933,97.5458,15537.0
2018-08-03 12:45:00,104.24,104.27,104.19,104.24,3905.0,97.5084,97.5365,97.4616,97.5084,3905.0
2018-08-03 12:50:00,104.22,104.23,104.03,104.07,4461.0,97.4897,97.4991,97.312,97.3494,4461.0
2018-08-03 12:55:00,104.07,104.09,104.04,104.07,1200.0,97.3494,97.3681,97.3213,97.3494,1200.0
2018-08-03 13:00:00,104.05,104.25,104.05,104.24,3909.0,97.3307,97.5178,97.3307,97.5084,3909.0
2018-08-03 13:05:00,104.23,104.3,104.19,104.3,3600.0,97.4991,97.5645,97.4616,97.5645,3600.0
2018-08-03 13:10:00,104.31,104.41,104.31,104.41,1500.0,97.5739,97.6674,97.5739,97.6674,1500.0
2018-08-03 13:15:00,104.43,104.43,104.33,104.37,16993.0,97.6861,97.6861,97.5926,97.63,16993.0
2018-08-03 13:20:00,104.38,104.52,104.36,104.49,3260.0,97.6394,97.7703,97.6207,97.7423,3260.0
2018-08-03 13:25:00,104.51,104.51,104.11,104.47,16561.0,97.761,97.761,97.3868,97.7236,16561.0
2018-08-03 13:30:00,104.5,104.51,104.44,104.44,1550.0,97.7516,97.761,97.6955,97.6955,1550.0
2018-08-03 13:35:00,104.45,104.55,104.45,104.54,6800.0,97.7048,97.7984,97.7048,97.789,6800.0
2018-08-03 13:40:00,104.52,104.54,104.48,104.5,3900.0,97.7703,97.789,97.7329,97.7516,3900.0
2018-08-03 13:45:00,104.49,104.55,104.48,104.55,5535.0,97.7423,97.7984,97.7329,97.7984,5535.0
2018-08-03 13:50:00,104.57,104.78,104.57,104.77,6422.0,97.8171,98.0135,97.8171,98.0042,6422.0
2018-08-03 13:55:00,104.76,104.94,104.75,104.89,2900.0,97.9948,98.1632,97.9855,98.1164,2900.0
2018-08-03 14:00:00,104.92,104.94,104.82,104.84,4094.0,98.1445,98.1632,98.051,98.0697,4094.0
2018-08-03 14:05:00,104.83,104.86,104.63,104.73,17325.0,98.0603,98.0884,97.8732,97.9668,17325.0
2018-08-03 14:10:00,104.73,104.93,104.73,104.91,4100.0,97.9668,98.1538,97.9668,98.1351,4100.0
2018-08-03 14:15:00,104.91,105.07,104.9,105.04,7870.0,98.1351,98.2848,98.1258,98.2567,7870.0
2018-08-03 14:20:00,105.02,105.05,105.01,105.03,16492.0,98.238,98.2661,98.2287,98.2474,16492.0
2018-08-03 14:25:00,105.03,105.03,104.7,104.9,14305.0,98.2474,98.2474,97.9387,98.1258,14305.0
2018-08-03 14:30:00,104.9,104.94,104.84,104.84,9181.0,98.1258,98.1632,98.0697,98.0697,9181.0
2018-08-03 14:35:00,104.84,104.99,104.83,104.99,4700.0,98.0697,98.21,98.0603,98.21,4700.0
2018-08-03 14:40:00,105.03,105.05,105.0,105.03,12188.0,98.2474,98.2661,98.2193,98.2474,12188.0
2018-08-03 14:45:00,105.02,105.13,105.02,105.12,9404.0,98.238,98.3409,98.238,98.3316,9404.0
2018-08-03 14:50:00,105.12,105.14,104.89,104.89,16084.0,98.3316,98.3503,98.1164,98.1164,16084.0
2018-08-03 14:55:00,104.89,105.12,104.88,105.11,2550.0,98.1164,98.3316,98.1071,98.3222,2550.0
2018-08-03 15:00:00,105.11,105.13,104.96,104.97,12827.0,98.3222,98.3409,98.1819,98.1913,12827.0
2018-08-03 15:05:00,104.97,105.02,104.96,105.02,2908.0,98.1913,98.238,98.1819,98.238,2908.0
2018-08-03 15:10:00,105.02,105.02,104.74,104.74,13301.0,98.238,98.238,97.9761,97.9761,13301.0
2018-08-03 15:15:00,104.76,104.89,104.74,104.85,10842.0,97.9948,98.1164,97.9761,98.079,10842.0
2018-08-03 15:20:00,104.85,104.85,104.79,104.83,3742.0,98.079,98.079,98.0229,98.0603,3742.0
2018-08-03 15:25:00,104.83,104.84,104.74,104.74,7132.0,98.0603,98.0697,97.9761,97.9761,7132.0
2018-08-03 15:30:00,104.75,104.76,104.66,104.72,11204.0,97.9855,97.9948,97.9013,97.9574,11204.0
2018-08-03 15:35:00,104.73,104.79,104.66,104.73,24071.0,97.9668,98.0229,97.9013,97.9668,24071.0
2018-08-03 15:40:00,104.73,104.9,104.7,104.87,14961.0,97.9668,98.1258,97.9387,98.0977,14961.0
2018-08-03 15:45:00,104.9,104.92,104.78,104.8,20881.0,98.1258,98.1445,98.0135,98.0322,20881.0
2018-08-03 15:50:00,104.8,104.86,104.7,104.78,30290.0,98.0322,98.0884,97.9387,98.0135,30290.0
2018-08-03 15:55:00,104.79,104.79,104.67,104.73,62429.0,98.0229,98.0229,97.9106,97.9668,62429.0
2018-08-06 09:30:00,104.82,105.05,104.82,105.0,56891.0,98.051,98.2661,98.051,98.2193,56891.0
2018-08-06 09:35:00,105.07,105.68,105.07,105.5,12327.0,98.2848,98.8554,98.2848,98.687,12327.0
2018-08-06 09:40:00,105.55,105.56,105.35,105.54,7320.0,98.7338,98.7432,98.5467,98.7245,7320.0
2018-08-06 09:45:00,105.52,105.64,105.46,105.55,14899.0,98.7057,98.818,98.6496,98.7338,14899.0
2018-08-06 09:50:00,105.6,105.69,105.51,105.65,20403.0,98.7806,98.8648,98.6964,98.8274,20403.0
2018-08-06 09:55:00,105.71,105.88,105.65,105.88,20302.0,98.8835,99.0425,98.8274,99.0425,20302.0
2018-08-06 10:00:00,105.9,106.01,105.89,105.97,5017.0,99.0612,99.1641,99.0519,99.1267,5017.0
2018-08-06 10:05:00,105.97,106.27,105.94,105.96,11553.0,99.1267,99.4073,99.0986,99.1173,11553.0
2018-08-06 10:10:00,105.98,105.98,105.48,105.69,6403.0,99.136,99.136,98.6683,98.8648,6403.0
2018-08-06 10:15:00,105.72,105.91,105.71,105.71,4750.0,98.8928,99.0706,98.8835,98.8835,4750.0
2018-08-06 10:20:00,105.72,105.72,105.65,105.68,966.0,98.8928,98.8928,98.8274,98.8554,966.0
2018-08-06 10:25:00,105.63,105.63,105.48,105.58,3804.0,98.8086,98.8086,98.6683,98.7619,3804.0
2018-08-06 10:30:00,105.56,105.61,105.44,105.44,3708.0,98.7432,98.7899,98.6309,98.6309,3708.0
2018-08-06 10:35:00,105.47,105.47,105.41,105.47,1700.0,98.659,98.659,98.6029,98.659,1700.0
2018-08-06 10:40:00,105.47,105.47,105.25,105.31,3228.0,98.659,98.659,98.4532,98.5093,3228.0
2018-08-06 10:45:00,105.31,105.34,105.22,105.25,5803.0,98.5093,98.5374,98.4251,98.4532,5803.0
2018-08-06 10:50:00,105.21,105.35,105.2,105.29,5294.0,98.4158,98.5467,98.4064,98.4906,5294.0
2018-08-06 10:55:00,105.3,105.4,105.3,105.38,3670.0,98.5,98.5935,98.5,98.5748,3670.0
2018-08-06 11:00:00,105.48,105.56,105.48,105.51,1700.0,98.6683,98.7432,98.6683,98.6964,1700.0
2018-08-06 11:05:00,105.51,105.63,105.5,105.6,4000.0,98.6964,98.8086,98.687,98.7806,4000.0
2018-08-06 11:10:00,105.69,105.78,105.69,105.72,7399.0,98.8648,98.949,98.8648,98.8928,7399.0
2018-08-06 11:15:00,105.74,105.74,105.59,105.59,5598.0,98.9115,98.9115,98.7712,98.7712,5598.0
2018-08-06 11:20:00,105.61,105.72,105.59,105.72,4233.0,98.7899,98.8928,98.7712,98.8928,4233.0
2018-08-06 11:25:00,105.77,105.77,105.73,105.77,400.0,98.9396,98.9396,98.9022,98.9396,400.0
2018-08-06 11:30:00,105.76,105.9,105.75,105.89,4469.0,98.9302,99.0612,98.9209,99.0519,4469.0
2018-08-06 11:35:00,105.92,105.98,105.84,105.97,8321.0,99.0799,99.136,99.0051,99.1267,8321.0
2018-08-06 11:40:00,105.98,105.99,105.95,105.95,2796.0,99.136,99.1454,99.108,99.108,2796.0
2018-08-06 11:45:00,105.95,105.98,105.89,105.95,9410.0,99.108,99.136,99.0519,99.108,9410.0
2018-08-06 11:50:00,105.96,105.99,105.93,105.95,10116.0,99.1173,99.1454,99.0893,99.108,10116.0
2018-08-06 11:55:00,105.95,105.95,105.81,105.81,7400.0,99.108,99.108,98.977,98.977,7400.0
2018-08-06 12:00:00,105.81,105.95,105.8,105.93,3500.0,98.977,99.108,98.9677,99.0893,3500.0
2018-08-06 12:05:00,105.91,105.96,105.89,105.93,4453.0,99.0706,99.1173,99.0519,99.0893,4453.0
2018-08-06 12:10:00,105.94,106.0,105.93,105.94,9409.0,99.0986,99.1548,99.0893,99.0986,9409.0
2018-08-06 12:15:00,105.98,106.01,105.98,106.0,5872.0,99.136,99.1641,99.136,99.1548,5872.0
2018-08-06 12:20:00,106.0,106.07,105.96,106.07,13656.0,99.1548,99.2202,99.1173,99.2202,13656.0
2018-08-06 12:25:00,106.16,106.23,106.15,106.22,2800.0,99.3044,99.3699,99.2951,99.3605,2800.0
2018-08-06 12:30:00,106.23,106.23,106.18,106.21,3711.0,99.3699,99.3699,99.3231,99.3512,3711.0
2018-08-06 12:35:00,106.18,106.22,106.08,106.08,6733.0,99.3231,99.3605,99.2296,99.2296,6733.0
2018-08-06 12:40:00,106.06,106.11,105.98,106.08,13045.0,99.2109,99.2576,99.136,99.2296,13045.0
2018-08-06 12:45:00,106.09,106.09,106.01,106.01,1200.0,99.2389,99.2389,99.1641,99.1641,1200.0
2018-08-06 12:50:00,106.04,106.05,106.02,106.02,1461.0,99.1922,99.2015,99.1735,99.1735,1461.0
2018-08-06 12:55:00,106.01,106.07,106.01,106.07,4183.0,99.1641,99.2202,99.1641,99.2202,4183.0
2018-08-06 13:00:00,106.1,106.14,106.1,106.14,500.0,99.2483,99.2857,99.2483,99.2857,500.0
2018-08-06 13:05:00,106.11,106.13,105.97,105.98,4288.0,99.2576,99.2764,99.1267,99.136,4288.0
2018-08-06 13:10:00,106.01,106.14,106.01,106.12,3822.0,99.1641,99.2857,99.1641,99.267,3822.0
2018-08-06 13:15:00,106.07,106.13,106.02,106.06,7719.0,99.2202,99.2764,99.1735,99.2109,7719.0
2018-08-06 13:20:00,106.06,106.15,106.03,106.15,2633.0,99.2109,99.2951,99.1828,99.2951,2633.0
2018-08-06 13:25:00,106.1,106.13,106.05,106.05,4155.0,99.2483,99.2764,99.2015,99.2015,4155.0
2018-08-06 13:30:00,106.04,106.08,106.0,106.03,3700.0,99.1922,99.2296,99.1548,99.1828,3700.0
2018-08-06 13:35:00,106.01,106.03,105.98,106.03,1900.0,99.1641,99.1828,99.136,99.1828,1900.0
2018-08-06 13:40:00,106.0,106.0,105.93,105.93,17645.0,99.1548,99.1548,99.0893,99.0893,17645.0
2018-08-06 13:45:00,105.95,105.95,105.88,105.91,3278.0,99.108,99.108,99.0425,99.0706,3278.0
2018-08-06 13:50:00,105.9,106.1,105.9,105.98,24537.0,99.0612,99.2483,99.0612,99.136,24537.0
2018-08-06 13:55:00,105.99,105.99,105.91,105.92,2800.0,99.1454,99.1454,99.0706,99.0799,2800.0
2018-08-06 14:00:00,105.93,105.98,105.93,105.96,1200.0,99.0893,99.136,99.0893,99.1173,1200.0
2018-08-06 14:05:00,105.99,106.03,105.98,105.98,3797.0,99.1454,99.1828,99.136,99.136,3797.0
2018-08-06 14:10:00,106.0,106.0,105.95,105.95,3885.0,99.1548,99.1548,99.108,99.108,3885.0
2018-08-06 14:15:00,105.95,106.0,105.94,106.0,11472.0,99.108,99.1548,99.0986,99.1548,11472.0
2018-08-06 14:20:00,106.01,106.07,105.93,106.05,18463.0,99.1641,99.2202,99.0893,99.2015,18463.0
2018-08-06 14:25:00,106.07,106.26,106.07,106.18,9611.0,99.2202,99.398,99.2202,99.3231,9611.0
2018-08-06 14:30:00,106.2,106.25,106.18,106.18,5002.0,99.3418,99.3886,99.3231,99.3231,5002.0
2018-08-06 14:35:00,106.2,106.35,106.18,106.34,4487.0,99.3418,99.4821,99.3231,99.4728,4487.0
2018-08-06 14:40:00,106.37,106.54,106.33,106.54,7300.0,99.5009,99.6599,99.4634,99.6599,7300.0
2018-08-06 14:45:00,106.52,106.78,106.5,106.68,31792.0,99.6412,99.8844,99.6225,99.7908,31792.0
2018-08-06 14:50:00,106.69,106.79,106.67,106.67,7294.0,99.8002,99.8937,99.7815,99.7815,7294.0
2018-08-06 14:55:00,106.69,106.72,106.65,106.65,10682.0,99.8002,99.8283,99.7628,99.7628,10682.0
2018-08-06 15:00:00,106.66,106.68,106.46,106.46,7200.0,99.7721,99.7908,99.585,99.585,7200.0
2018-08-06 15:05:00,106.48,106.5,106.43,106.48,7075.0,99.6038,99.6225,99.557,99.6038,7075.0
2018-08-06 15:10:00,106.49,106.51,106.47,106.48,8186.0,99.6131,99.6318,99.5944,99.6038,8186.0
2018-08-06 15:15:00,106.48,106.54,106.47,106.54,10867.0,99.6038,99.6599,99.5944,99.6599,10867.0
2018-08-06 15:20:00,106.55,106.58,106.49,106.58,12390.0,99.6692,99.6973,99.6131,99.6973,12390.0
2018-08-06 15:25:00,106.58,106.65,106.58,106.64,5908.0,99.6973,99.7628,99.6973,99.7534,5908.0
2018-08-06 15:30:00,106.65,107.16,106.65,106.89,41806.0,99.7628,100.2398,99.7628,99.9873,41806.0
2018-08-06 15:35:00,106.88,106.9,106.74,106.84,27367.0,99.9779,99.9966,99.847,99.9405,27367.0
2018-08-06 15:40:00,106.82,106.87,106.75,106.86,21982.0,99.9218,99.9686,99.8563,99.9592,21982.0
2018-08-06 15:45:00,106.87,106.91,106.8,106.87,35407.0,99.9686,100.006,99.9031,99.9686,35407.0
2018-08-06 15:50:00,106.88,106.93,106.76,106.78,39922.0,99.9779,100.0247,99.8657,99.8844,39922.0
2018-08-06 15:55:00,106.78,106.85,106.75,106.79,63999.0,99.8844,99.9499,99.8563,99.8937,63999.0
2018-08-07 09:30:00,106.82,106.99,106.78,106.78,21960.0,99.9218,100.0808,99.8844,99.8844,21960.0
2018-08-07 09:35:00,106.88,107.15,106.88,107.04,4366.0,99.9779,100.2305,99.9779,100.1276,4366.0
2018-08-07 09:40:00,107.13,107.24,107.03,107.07,7500.0,100.2118,100.3147,100.1182,100.1557,7500.0
2018-08-07 09:45:00,107.08,107.09,106.99,107.05,4546.0,100.165,100.1744,100.0808,100.1369,4546.0
2018-08-07 09:50:00,107.04,107.29,107.04,107.22,9200.0,100.1276,100.3614,100.1276,100.296,9200.0
2018-08-07 09:55:00,107.3,107.48,107.28,107.37,3100.0,100.3708,100.5392,100.3521,100.4363,3100.0
2018-08-07 10:00:00,107.34,107.41,107.28,107.34,9611.0,100.4082,100.4737,100.3521,100.4082,9611.0
2018-08-07 10:05:00,107.34,107.44,107.33,107.38,3000.0,100.4082,100.5018,100.3989,100.4456,3000.0
2018-08-07 10:10:00,107.39,107.43,107.36,107.36,4638.0,100.455,100.4924,100.4269,100.4269,4638.0
2018-08-07 10:15:00,107.42,107.43,107.25,107.26,5589.0,100.4831,100.4924,100.324,100.3334,5589.0
2018-08-07 10:20:00,107.32,107.5,107.32,107.46,8500.0,100.3895,100.5579,100.3895,100.5205,8500.0
2018-08-07 10:25:00,107.47,107.49,107.39,107.4,4195.0,100.5298,100.5485,100.455,100.4643,4195.0
2018-08-07 10:30:00,107.4,107.58,107.18,107.18,8941.0,100.4643,100.6327,100.2585,100.2585,8941.0
2018-08-07 10:35:00,107.2,107.41,107.2,107.41,6984.0,100.2773,100.4737,100.2773,100.4737,6984.0
2018-08-07 10:40:00,107.4,107.45,107.19,107.2,7400.0,100.4643,100.5111,100.2679,100.2773,7400.0
2018-08-07 10:45:00,107.2,107.23,107.05,107.05,6229.0,100.2773,100.3053,100.1369,100.1369,6229.0
2018-08-07 10:50:00,107.06,107.06,106.92,107.03,4756.0,100.1463,100.1463,100.0153,100.1182,4756.0
2018-08-07 10:55:00,107.04,107.11,107.03,107.11,6020.0,100.1276,100.1931,100.1182,100.1931,6020.0
2018-08-07 11:00:00,107.12,107.33,107.06,107.22,8130.0,100.2024,100.3989,100.1463,100.296,8130.0
2018-08-07 11:05:00,107.23,107.31,107.18,107.18,4751.0,100.3053,100.3802,100.2585,100.2585,4751.0
2018-08-07 11:10:00,107.16,107.21,107.09,107.2,4901.0,100.2398,100.2866,100.1744,100.2773,4901.0
2018-08-07 11:15:00,107.22,107.22,107.14,107.15,10319.0,100.296,100.296,100.2211,100.2305,10319.0
2018-08-07 11:20:00,107.16,107.17,106.96,106.99,5150.0,100.2398,100.2492,100.0528,100.0808,5150.0
2018-08-07 11:25:00,106.99,106.99,106.87,106.88,5501.0,100.0808,100.0808,99.9686,99.9779,5501.0
2018-08-07 11:30:00,106.88,106.9,106.7,106.7,12512.0,99.9779,99.9966,99.8095,99.8095,12512.0
2018-08-07 11:35:00,106.7,106.91,106.67,106.87,10300.0,99.8095,100.006,99.7815,99.9686,10300.0
2018-08-07 11:40:00,106.89,106.94,106.85,106.92,5112.0,99.9873,100.034,99.9499,100.0153,5112.0
2018-08-07 11:45:00,106.92,106.93,106.83,106.83,3220.0,100.0153,100.0247,99.9312,99.9312,3220.0
2018-08-07 11:50:00,106.82,106.85,106.8,106.8,5183.0,99.9218,99.9499,99.9031,99.9031,5183.0
2018-08-07 11:55:00,106.8,106.84,106.74,106.83,5774.0,99.9031,99.9405,99.847,99.9312,5774.0
2018-08-07 12:00:00,106.83,106.87,106.78,106.78,5022.0,99.9312,99.9686,99.8844,99.8844,5022.0
2018-08-07 12:05:00,106.8,106.91,106.78,106.82,8770.0,99.9031,100.006,99.8844,99.9218,8770.0
2018-08-07 12:10:00,106.82,106.86,106.8,106.83,11157.0,99.9218,99.9592,99.9031,99.9312,11157.0
2018-08-07 12:15:00,106.83,106.92,106.83,106.91,3498.0,99.9312,100.0153,99.9312,100.006,3498.0
2018-08-07 12:20:00,106.91,107.04,106.91,107.04,1200.0,100.006,100.1276,100.006,100.1276,1200.0
2018-08-07 12:25:00,107.0,107.0,106.95,106.97,3634.0,100.0902,100.0902,100.0434,100.0621,3634.0
2018-08-07 12:30:00,106.95,106.95,106.8,106.8,5951.0,100.0434,100.0434,99.9031,99.9031,5951.0
2018-08-07 12:35:00,106.8,106.82,106.79,106.82,3057.0,99.9031,99.9218,99.8937,99.9218,3057.0
2018-08-07 12:40:00,106.82,106.82,106.74,106.75,5398.0,99.9218,99.9218,99.847,99.8563,5398.0
2018-08-07 12:45:00,106.76,106.8,106.74,106.78,8982.0,99.8657,99.9031,99.847,99.8844,8982.0
2018-08-07 12:50:00,106.79,106.85,106.79,106.85,4621.0,99.8937,99.9499,99.8937,99.9499,4621.0
2018-08-07 12:55:00,106.85,106.86,106.84,106.86,1682.0,99.9499,99.9592,99.9405,99.9592,1682.0
2018-08-07 13:00:00,106.85,106.86,106.71,106.77,9336.0,99.9499,99.9592,99.8189,99.875,9336.0
2018-08-07 13:05:00,106.77,106.78,106.68,106.7,5141.0,99.875,99.8844,99.7908,99.8095,5141.0
2018-08-07 13:10:00,106.72,106.82,106.72,106.8,3520.0,99.8283,99.9218,99.8283,99.9031,3520.0
2018-08-07 13:15:00,106.79,106.85,106.76,106.82,34398.0,99.8937,99.9499,99.8657,99.9218,34398.0
2018-08-07 13:20:00,106.82,106.94,106.82,106.94,6289.0,99.9218,100.034,99.9218,100.034,6289.0
2018-08-07 13:25:00,106.93,106.93,106.86,106.89,3350.0,100.0247,100.0247,99.9592,99.9873,3350.0
2018-08-07 13:30:00,106.9,107.01,106.9,107.01,4597.0,99.9966,100.0995,99.9966,100.0995,4597.0
2018-08-07 13:35:00,107.04,107.06,107.01,107.01,4660.0,100.1276,100.1463,100.0995,100.0995,4660.0
2018-08-07 13:40:00,107.0,107.0,106.91,106.93,4000.0,100.0902,100.0902,100.006,100.0247,4000.0
2018-08-07 13:45:00,106.94,107.03,106.94,107.01,6669.0,100.034,100.1182,100.034,100.0995,6669.0
2018-08-07 13:50:00,107.02,107.1,107.02,107.07,42357.0,100.1089,100.1837,100.1089,100.1557,42357.0
2018-08-07 13:55:00,107.09,107.21,107.09,107.16,8590.0,100.1744,100.2866,100.1744,100.2398,8590.0
2018-08-07 14:00:00,107.2,107.24,107.19,107.22,3901.0,100.2773,100.3147,100.2679,100.296,3901.0
2018-08-07 14:05:00,107.23,107.4,107.23,107.36,20778.0,100.3053,100.4643,100.3053,100.4269,20778.0
2018-08-07 14:10:00,107.38,107.41,107.33,107.35,7079.0,100.4456,100.4737,100.3989,100.4176,7079.0
2018-08-07 14:15:00,107.35,107.35,107.22,107.24,6703.0,100.4176,100.4176,100.296,100.3147,6703.0
2018-08-07 14:20:00,107.25,107.27,107.16,107.23,10039.0,100.324,100.3427,100.2398,100.3053,10039.0
2018-08-07 14:25:00,107.21,107.27,107.21,107.27,3960.0,100.2866,100.3427,100.2866,100.3427,3960.0
2018-08-07 14:30:00,107.25,107.27,107.18,107.18,6204.0,100.324,100.3427,100.2585,100.2585,6204.0
2018-08-07 14:35:00,107.2,107.22,107.11,107.22,21204.0,100.2773,100.296,100.1931,100.296,21204.0
2018-08-07 14:40:00,107.22,107.23,107.12,107.14,33785.0,100.296,100.3053,100.2024,100.2211,33785.0
2018-08-07 14:45:00,107.17,107.17,107.01,107.04,7729.0,100.2492,100.2492,100.0995,100.1276,7729.0
2018-08-07 14:50:00,107.05,107.1,106.99,107.0,14337.0,100.1369,100.1837,100.0808,100.0902,14337.0
2018-08-07 14:55:00,106.99,107.27,106.98,107.27,17463.0,100.0808,100.3427,100.0715,100.3427,17463.0
2018-08-07 15:00:00,107.28,107.28,107.2,107.23,11606.0,100.3521,100.3521,100.2773,100.3053,11606.0
2018-08-07 15:05:00,107.23,107.3,107.22,107.3,10723.0,100.3053,100.3708,100.296,100.3708,10723.0
2018-08-07 15:10:00,107.34,107.38,107.34,107.38,4900.0,100.4082,100.4456,100.4082,100.4456,4900.0
2018-08-07 15:15:00,107.39,107.51,107.38,107.51,16593.0,100.455,100.5672,100.4456,100.5672,16593.0
2018-08-07 15:20:00,107.49,107.57,107.49,107.57,12685.0,100.5485,100.6234,100.5485,100.6234,12685.0
2018-08-07 15:25:00,107.58,107.78,107.56,107.72,22938.0,100.6327,100.8198,100.614,100.7637,22938.0
2018-08-07 15:30:00,107.72,107.75,107.65,107.7,48111.0,100.7637,100.7917,100.6982,100.745,48111.0
2018-08-07 15:35:00,107.71,107.76,107.66,107.73,30278.0,100.7543,100.8011,100.7076,100.773,30278.0
2018-08-07 15:40:00,107.74,107.76,107.71,107.76,20515.0,100.7824,100.8011,100.7543,100.8011,20515.0
2018-08-07 15:45:00,107.77,107.8,107.73,107.78,24250.0,100.8104,100.8385,100.773,100.8198,24250.0
2018-08-07 15:50:00,107.79,107.79,107.66,107.71,25576.0,100.8292,100.8292,100.7076,100.7543,25576.0
2018-08-07 15:55:00,107.72,107.78,107.7,107.73,64894.0,100.7637,100.8198,100.745,100.773,64894.0
2018-08-08 09:30:00,107.81,108.0,107.65,108.0,7005.0,100.8479,101.0256,100.6982,101.0256,7005.0
2018-08-08 09:35:00,107.9,107.91,107.33,107.33,8411.0,100.9321,100.9414,100.3989,100.3989,8411.0
2018-08-08 09:40:00,107.29,107.47,107.29,107.46,2567.0,100.3614,100.5298,100.3614,100.5205,2567.0
2018-08-08 09:45:00,107.49,107.54,107.4,107.54,4365.0,100.5485,100.5953,100.4643,100.5953,4365.0
2018-08-08 09:50:00,107.58,107.66,107.3,107.3,3399.0,100.6327,100.7076,100.3708,100.3708,3399.0
2018-08-08 09:55:00,107.29,107.31,107.19,107.29,2806.0,100.3614,100.3802,100.2679,100.3614,2806.0
2018-08-08 10:00:00,107.35,107.37,107.19,107.2,6527.0,100.4176,100.4363,100.2679,100.2773,6527.0
2018-08-08 10:05:00,107.25,107.31,107.25,107.31,200.0,100.324,100.3802,100.324,100.3802,200.0
2018-08-08 10:10:00,107.28,107.46,107.25,107.45,1918.0,100.3521,100.5205,100.324,100.5111,1918.0
2018-08-08 10:15:00,107.39,107.43,107.28,107.29,6171.0,100.455,100.4924,100.3521,100.3614,6171.0
2018-08-08 10:20:00,107.31,107.36,107.21,107.21,4701.0,100.3802,100.4269,100.2866,100.2866,4701.0
2018-08-08 10:25:00,107.19,107.31,107.19,107.31,2100.0,100.2679,100.3802,100.2679,100.3802,2100.0
2018-08-08 10:30:00,107.35,107.39,107.17,107.25,3439.0,100.4176,100.455,100.2492,100.324,3439.0
2018-08-08 10:35:00,107.2,107.45,107.2,107.37,7308.0,100.2773,100.5111,100.2773,100.4363,7308.0
2018-08-08 10:40:00,107.44,107.46,107.36,107.4,4647.0,100.5018,100.5205,100.4269,100.4643,4647.0
2018-08-08 10:45:00,107.38,107.41,107.34,107.39,4614.0,100.4456,100.4737,100.4082,100.455,4614.0
2018-08-08 10:50:00,107.37,107.55,107.36,107.55,8084.0,100.4363,100.6047,100.4269,100.6047,8084.0
2018-08-08 10:55:00,107.59,107.68,107.59,107.67,3895.0,100.6421,100.7263,100.6421,100.7169,3895.0
2018-08-08 11:00:00,107.67,107.79,107.63,107.7,8111.0,100.7169,100.8292,100.6795,100.745,8111.0
2018-08-08 11:05:00,107.7,107.7,107.66,107.69,950.0,100.745,100.745,100.7076,100.7356,950.0
2018-08-08 11:10:00,107.71,107.71,107.58,107.6,4768.0,100.7543,100.7543,100.6327,100.6514,4768.0
2018-08-08 11:15:00,107.61,107.65,107.6,107.6,3100.0,100.6608,100.6982,100.6514,100.6514,3100.0
2018-08-08 11:20:00,107.63,107.69,107.5,107.51,4005.0,100.6795,100.7356,100.5579,100.5672,4005.0
2018-08-08 11:25:00,107.53,107.64,107.52,107.62,5700.0,100.5859,100.6888,100.5766,100.6701,5700.0
2018-08-08 11:30:00,107.6,107.76,107.6,107.76,3179.0,100.6514,100.8011,100.6514,100.8011,3179.0
2018-08-08 11:35:00,107.72,107.78,107.7,107.78,2902.0,100.7637,100.8198,100.745,100.8198,2902.0
2018-08-08 11:40:00,107.79,107.86,107.76,107.84,4700.0,100.8292,100.8946,100.8011,100.8759,4700.0
2018-08-08 11:45:00,107.84,107.95,107.84,107.88,5530.0,100.8759,100.9788,100.8759,100.9133,5530.0
2018-08-08 11:50:00,107.89,107.9,107.82,107.88,4132.0,100.9227,100.9321,100.8572,100.9133,4132.0
2018-08-08 11:55:00,107.88,107.91,107.83,107.83,2700.0,100.9133,100.9414,100.8666,100.8666,2700.0
2018-08-08 12:00:00,107.77,107.87,107.77,107.86,4790.0,100.8104,100.904,100.8104,100.8946,4790.0
2018-08-08 12:05:00,107.87,107.98,107.86,107.98,1985.0,100.904,101.0069,100.8946,101.0069,1985.0
2018-08-08 12:10:00,108.0,108.12,108.0,108.09,4634.0,101.0256,101.1378,101.0256,101.1098,4634.0
2018-08-08 12:15:00,108.12,108.14,108.08,108.12,4881.0,101.1378,101.1566,101.1004,101.1378,4881.0
2018-08-08 12:20:00,108.13,108.15,108.03,108.03,5324.0,101.1472,101.1659,101.0537,101.0537,5324.0
2018-08-08 12:25:00,108.0,108.05,107.99,108.05,1700.0,101.0256,101.0724,101.0162,101.0724,1700.0
2018-08-08 12:30:00,108.06,108.16,108.06,108.16,6110.0,101.0817,101.1753,101.0817,101.1753,6110.0
2018-08-08 12:35:00,108.15,108.16,108.09,108.11,3839.0,101.1659,101.1753,101.1098,101.1285,3839.0
2018-08-08 12:40:00,108.1,108.17,108.06,108.17,4879.0,101.1191,101.1846,101.0817,101.1846,4879.0
2018-08-08 12:45:00,108.14,108.31,108.14,108.24,3885.0,101.1566,101.3156,101.1566,101.2501,3885.0
2018-08-08 12:50:00,108.26,108.28,108.24,108.27,3142.0,101.2688,101.2875,101.2501,101.2782,3142.0
2018-08-08 12:55:00,108.29,108.29,108.24,108.28,2000.0,101.2969,101.2969,101.2501,101.2875,2000.0
2018-08-08 13:00:00,108.27,108.38,108.27,108.29,5327.0,101.2782,101.3811,101.2782,101.2969,5327.0
2018-08-08 13:05:00,108.3,108.31,108.26,108.3,1550.0,101.3062,101.3156,101.2688,101.3062,1550.0
2018-08-08 13:10:00,108.28,108.29,108.21,108.22,3447.0,101.2875,101.2969,101.222,101.2314,3447.0
2018-08-08 13:15:00,108.23,108.24,108.21,108.22,3000.0,101.2407,101.2501,101.222,101.2314,3000.0
2018-08-08 13:20:00,108.23,108.23,108.2,108.22,5942.0,101.2407,101.2407,101.2127,101.2314,5942.0
2018-08-08 13:25:00,108.22,108.22,108.1,108.1,3784.0,101.2314,101.2314,101.1191,101.1191,3784.0
2018-08-08 13:30:00,108.12,108.14,108.11,108.12,700.0,101.1378,101.1566,101.1285,101.1378,700.0
2018-08-08 13:35:00,108.1,108.1,108.02,108.04,3600.0,101.1191,101.1191,101.0443,101.063,3600.0
2018-08-08 13:40:00,108.02,108.02,107.96,107.99,2105.0,101.0443,101.0443,100.9882,101.0162,2105.0
2018-08-08 13:45:00,107.97,108.01,107.97,108.01,644.0,100.9975,101.0349,100.9975,101.0349,644.0
2018-08-08 13:50:00,107.98,108.01,107.93,107.93,5811.0,101.0069,101.0349,100.9601,100.9601,5811.0
2018-08-08 13:55:00,107.94,107.99,107.94,107.97,3085.0,100.9695,101.0162,100.9695,100.9975,3085.0
2018-08-08 14:00:00,107.97,107.97,107.86,107.94,8300.0,100.9975,100.9975,100.8946,100.9695,8300.0
2018-08-08 14:05:00,107.95,107.95,107.87,107.9,2046.0,100.9788,100.9788,100.904,100.9321,2046.0
2018-08-08 14:10:00,107.88,107.89,107.86,107.87,1821.0,100.9133,100.9227,100.8946,100.904,1821.0
2018-08-08 14:15:00,107.88,107.88,107.82,107.86,2135.0,100.9133,100.9133,100.8572,100.8946,2135.0
2018-08-08 14:20:00,107.86,107.88,107.84,107.85,2520.0,100.8946,100.9133,100.8759,100.8853,2520.0
2018-08-08 14:25:00,107.83,107.83,107.8,107.8,1196.0,100.8666,100.8666,100.8385,100.8385,1196.0
2018-08-08 14:30:00,107.8,107.89,107.79,107.81,6312.0,100.8385,100.9227,100.8292,100.8479,6312.0
2018-08-08 14:35:00,107.79,107.81,107.77,107.81,2700.0,100.8292,100.8479,100.8104,100.8479,2700.0
2018-08-08 14:40:00,107.81,107.81,107.76,107.76,816.0,100.8479,100.8479,100.8011,100.8011,816.0
2018-08-08 14:45:00,107.76,107.76,107.67,107.68,4110.0,100.8011,100.8011,100.7169,100.7263,4110.0
2018-08-08 14:50:00,107.66,107.71,107.66,107.71,4261.0,100.7076,100.7543,100.7076,100.7543,4261.0
2018-08-08 14:55:00,107.69,107.73,107.67,107.72,4345.0,100.7356,100.773,100.7169,100.7637,4345.0
2018-08-08 15:00:00,107.72,107.77,107.72,107.77,2953.0,100.7637,100.8104,100.7637,100.8104,2953.0
2018-08-08 15:05:00,107.77,107.82,107.72,107.8,9436.0,100.8104,100.8572,100.7637,100.8385,9436.0
2018-08-08 15:10:00,107.78,107.91,107.77,107.91,4754.0,100.8198,100.9414,100.8104,100.9414,4754.0
2018-08-08 15:15:00,107.91,107.92,107.86,107.86,3200.0,100.9414,100.9508,100.8946,100.8946,3200.0
2018-08-08 15:20:00,107.87,107.87,107.83,107.84,1500.0,100.904,100.904,100.8666,100.8759,1500.0
2018-08-08 15:25:00,107.84,107.95,107.84,107.93,9105.0,100.8759,100.9788,100.8759,100.9601,9105.0
2018-08-08 15:30:00,107.96,108.05,107.96,108.02,5050.0,100.9882,101.0724,100.9882,101.0443,5050.0
2018-08-08 15:35:00,108.04,108.04,108.01,108.01,7157.0,101.063,101.063,101.0349,101.0349,7157.0
2018-08-08 15:40:00,108.02,108.03,107.99,108.03,10775.0,101.0443,101.0537,101.0162,101.0537,10775.0
2018-08-08 15:45:00,108.03,108.05,107.94,107.97,14654.0,101.0537,101.0724,100.9695,100.9975,14654.0
2018-08-08 15:50:00,107.99,108.0,107.93,107.95,11428.0,101.0162,101.0256,100.9601,100.9788,11428.0
2018-08-08 15:55:00,107.96,108.02,107.91,107.92,49065.0,100.9882,101.0443,100.9414,100.9508,49065.0
2018-08-09 09:30:00,107.89,108.5,107.68,108.41,19390.0,100.9227,101.4933,100.7263,101.4091,19390.0
2018-08-09 09:35:00,108.49,108.49,108.32,108.38,2900.0,101.484,101.484,101.3249,101.3811,2900.0
2018-08-09 09:40:00,108.49,108.72,108.48,108.56,3100.0,101.484,101.6991,101.4746,101.5494,3100.0
2018-08-09 09:45:00,108.59,108.59,108.43,108.43,1400.0,101.5775,101.5775,101.4278,101.4278,1400.0
2018-08-09 09:50:00,108.37,108.58,108.36,108.58,2400.0,101.3717,101.5681,101.3623,101.5681,2400.0
2018-08-09 09:55:00,108.59,108.71,108.57,108.57,5228.0,101.5775,101.6897,101.5588,101.5588,5228.0
2018-08-09 10:00:00,108.6,108.91,108.55,108.88,4209.0,101.5868,101.8768,101.5401,101.8488,4209.0
2018-08-09 10:05:00,108.9,109.25,108.9,109.17,9321.0,101.8675,102.1949,101.8675,102.12,9321.0
2018-08-09 10:10:00,109.09,109.15,108.94,109.15,4190.0,102.0452,102.1013,101.9049,102.1013,4190.0
2018-08-09 10:15:00,109.1,109.14,109.04,109.14,4598.0,102.0546,102.092,101.9984,102.092,4598.0
2018-08-09 10:20:00,109.12,109.19,109.1,109.17,13834.0,102.0733,102.1387,102.0546,102.12,13834.0
2018-08-09 10:25:00,109.19,109.4,109.19,109.4,23845.0,102.1387,102.3352,102.1387,102.3352,23845.0
2018-08-09 10:30:00,109.35,109.43,109.3,109.41,8548.0,102.2884,102.3632,102.2416,102.3445,8548.0
2018-08-09 10:35:00,109.39,109.39,109.3,109.32,2956.0,102.3258,102.3258,102.2416,102.2604,2956.0
2018-08-09 10:40:00,109.3,109.38,109.29,109.38,5225.0,102.2416,102.3165,102.2323,102.3165,5225.0
2018-08-09 10:45:00,109.37,109.37,109.23,109.23,11018.0,102.3071,102.3071,102.1762,102.1762,11018.0
2018-08-09 10:50:00,109.23,109.29,109.14,109.29,4300.0,102.1762,102.2323,102.092,102.2323,4300.0
2018-08-09 10:55:00,109.29,109.37,109.29,109.37,7551.0,102.2323,102.3071,102.2323,102.3071,7551.0
2018-08-09 11:00:00,109.39,109.6,109.39,109.6,9400.0,102.3258,102.5223,102.3258,102.5223,9400.0
2018-08-09 11:05:00,109.57,109.57,109.42,109.42,8125.0,102.4942,102.4942,102.3539,102.3539,8125.0
2018-08-09 11:10:00,109.41,109.42,109.36,109.41,3800.0,102.3445,102.3539,102.2978,102.3445,3800.0
2018-08-09 11:15:00,109.42,109.6,109.42,109.6,6983.0,102.3539,102.5223,102.3539,102.5223,6983.0
2018-08-09 11:20:00,109.56,109.62,109.55,109.55,3151.0,102.4849,102.541,102.4755,102.4755,3151.0
2018-08-09 11:25:00,109.55,109.61,109.55,109.61,1800.0,102.4755,102.5316,102.4755,102.5316,1800.0
2018-08-09 11:30:00,109.58,109.59,109.53,109.59,2887.0,102.5036,102.5129,102.4568,102.5129,2887.0
2018-08-09 11:35:00,109.58,109.59,109.47,109.47,7980.0,102.5036,102.5129,102.4007,102.4007,7980.0
2018-08-09 11:40:00,109.46,109.47,109.32,109.32,1746.0,102.3913,102.4007,102.2604,102.2604,1746.0
2018-08-09 11:45:00,109.32,109.32,109.12,109.15,2600.0,102.2604,102.2604,102.0733,102.1013,2600.0
2018-08-09 11:50:00,109.15,109.19,109.13,109.13,1200.0,102.1013,102.1387,102.0826,102.0826,1200.0
2018-08-09 11:55:00,109.1,109.13,109.08,109.13,4707.0,102.0546,102.0826,102.0359,102.0826,4707.0
2018-08-09 12:00:00,109.12,109.14,109.1,109.13,1975.0,102.0733,102.092,102.0546,102.0826,1975.0
2018-08-09 12:05:00,109.13,109.13,109.03,109.03,1900.0,102.0826,102.0826,101.9891,101.9891,1900.0
2018-08-09 12:10:00,109.05,109.06,108.81,108.9,18723.0,102.0078,102.0171,101.7833,101.8675,18723.0
2018-08-09 12:15:00,108.92,108.93,108.82,108.82,1700.0,101.8862,101.8955,101.7926,101.7926,1700.0
2018-08-09 12:20:00,108.83,108.84,108.67,108.76,14265.0,101.802,101.8114,101.6523,101.7365,14265.0
2018-08-09 12:25:00,108.77,108.84,108.77,108.84,1000.0,101.7459,101.8114,101.7459,101.8114,1000.0
2018-08-09 12:30:00,108.81,108.82,108.69,108.79,16591.0,101.7833,101.7926,101.671,101.7646,16591.0
2018-08-09 12:35:00,108.74,108.84,108.74,108.8,600.0,101.7178,101.8114,101.7178,101.7739,600.0
2018-08-09 12:40:00,108.8,108.81,108.75,108.79,2700.0,101.7739,101.7833,101.7272,101.7646,2700.0
2018-08-09 12:45:00,108.76,108.79,108.71,108.78,3152.0,101.7365,101.7646,101.6897,101.7552,3152.0
2018-08-09 12:50:00,108.79,108.85,108.75,108.85,3903.0,101.7646,101.8207,101.7272,101.8207,3903.0
2018-08-09 12:55:00,108.84,108.88,108.84,108.84,1417.0,101.8114,101.8488,101.8114,101.8114,1417.0
2018-08-09 13:00:00,108.86,108.86,108.78,108.78,3300.0,101.8301,101.8301,101.7552,101.7552,3300.0
2018-08-09 13:05:00,108.78,108.82,108.75,108.75,4683.0,101.7552,101.7926,101.7272,101.7272,4683.0
2018-08-09 13:10:00,108.75,108.78,108.67,108.73,3009.0,101.7272,101.7552,101.6523,101.7085,3009.0
2018-08-09 13:15:00,108.75,108.79,108.75,108.79,1100.0,101.7272,101.7646,101.7272,101.7646,1100.0
2018-08-09 13:20:00,108.74,108.74,108.71,108.74,1300.0,101.7178,101.7178,101.6897,101.7178,1300.0
2018-08-09 13:25:00,108.71,108.72,108.62,108.62,1025.0,101.6897,101.6991,101.6056,101.6056,1025.0
2018-08-09 13:30:00,108.63,108.63,108.63,108.63,100.0,101.6149,101.6149,101.6149,101.6149,100.0
2018-08-09 13:35:00,108.62,108.65,108.6,108.62,4600.0,101.6056,101.6336,101.5868,101.6056,4600.0
2018-08-09 13:40:00,108.61,108.63,108.6,108.63,1101.0,101.5962,101.6149,101.5868,101.6149,1101.0
2018-08-09 13:45:00,108.63,108.64,108.58,108.6,3100.0,101.6149,101.6243,101.5681,101.5868,3100.0
2018-08-09 13:50:00,108.61,108.61,108.59,108.59,621.0,101.5962,101.5962,101.5775,101.5775,621.0
2018-08-09 13:55:00,108.59,108.62,108.59,108.6,600.0,101.5775,101.6056,101.5775,101.5868,600.0
2018-08-09 14:00:00,108.63,108.63,108.59,108.61,2088.0,101.6149,101.6149,101.5775,101.5962,2088.0
2018-08-09 14:05:00,108.59,108.59,108.55,108.58,5525.0,101.5775,101.5775,101.5401,101.5681,5525.0
2018-08-09 14:10:00,108.6,108.6,108.58,108.58,353.0,101.5868,101.5868,101.5681,101.5681,353.0
2018-08-09 14:15:00,108.56,108.56,108.4,108.41,3249.0,101.5494,101.5494,101.3998,101.4091,3249.0
2018-08-09 14:20:00,108.42,108.42,108.32,108.36,4233.0,101.4185,101.4185,101.3249,101.3623,4233.0
2018-08-09 14:25:00,108.31,108.36,108.31,108.31,2120.0,101.3156,101.3623,101.3156,101.3156,2120.0
2018-08-09 14:30:00,108.37,108.39,108.34,108.39,3584.0,101.3717,101.3904,101.3436,101.3904,3584.0
2018-08-09 14:35:00,108.4,108.4,108.37,108.37,2171.0,101.3998,101.3998,101.3717,101.3717,2171.0
2018-08-09 14:40:00,108.4,108.4,108.36,108.4,3743.0,101.3998,101.3998,101.3623,101.3998,3743.0
2018-08-09 14:45:00,108.37,108.4,108.37,108.4,2200.0,101.3717,101.3998,101.3717,101.3998,2200.0
2018-08-09 14:50:00,108.4,108.4,108.24,108.24,3081.0,101.3998,101.3998,101.2501,101.2501,3081.0
2018-08-09 14:55:00,108.24,108.24,108.22,108.23,1400.0,101.2501,101.2501,101.2314,101.2407,1400.0
2018-08-09 15:00:00,108.24,108.26,108.15,108.19,6322.0,101.2501,101.2688,101.1659,101.2033,6322.0
2018-08-09 15:05:00,108.18,108.18,108.14,108.15,4938.0,101.194,101.194,101.1566,101.1659,4938.0
2018-08-09 15:10:00,108.16,108.19,108.16,108.18,2909.0,101.1753,101.2033,101.1753,101.194,2909.0
2018-08-09 15:15:00,108.16,108.16,108.09,108.12,3502.0,101.1753,101.1753,101.1098,101.1378,3502.0
2018-08-09 15:20:00,108.13,108.17,108.13,108.15,4144.0,101.1472,101.1846,101.1472,101.1659,4144.0
2018-08-09 15:25:00,108.15,108.17,108.13,108.16,7903.0,101.1659,101.1846,101.1472,101.1753,7903.0
2018-08-09 15:30:00,108.16,108.18,108.14,108.18,4759.0,101.1753,101.194,101.1566,101.194,4759.0
2018-08-09 15:35:00,108.18,108.21,108.16,108.21,5987.0,101.194,101.222,101.1753,101.222,5987.0
2018-08-09 15:40:00,108.19,108.21,108.17,108.2,9151.0,101.2033,101.222,101.1846,101.2127,9151.0
2018-08-09 15:45:00,108.19,108.2,107.93,107.96,13277.0,101.2033,101.2127,100.9601,100.9882,13277.0
2018-08-09 15:50:00,107.97,108.06,107.94,107.99,13627.0,100.9975,101.0817,100.9695,101.0162,13627.0
2018-08-09 15:55:00,107.99,108.11,107.96,108.08,39926.0,101.0162,101.1285,100.9882,101.1004,39926.0
2018-08-10 09:30:00,107.43,107.67,107.24,107.67,5180.0,100.4924,100.7169,100.3147,100.7169,5180.0
2018-08-10 09:35:00,107.86,108.02,107.72,107.89,6097.0,100.8946,101.0443,100.7637,100.9227,6097.0
2018-08-10 09:40:00,107.89,107.9,107.82,107.82,3174.0,100.9227,100.9321,100.8572,100.8572,3174.0
2018-08-10 09:45:00,107.83,107.99,107.8,107.83,3031.0,100.8666,101.0162,100.8385,100.8666,3031.0
2018-08-10 09:50:00,107.87,107.9,107.67,107.67,1200.0,100.904,100.9321,100.7169,100.7169,1200.0
2018-08-10 09:55:00,107.65,107.84,107.65,107.84,600.0,100.6982,100.8759,100.6982,100.8759,600.0
2018-08-10 10:00:00,107.78,107.78,107.62,107.67,994.0,100.8198,100.8198,100.6701,100.7169,994.0
2018-08-10 10:05:00,107.74,107.94,107.66,107.81,10887.0,100.7824,100.9695,100.7076,100.8479,10887.0
2018-08-10 10:10:00,107.89,108.0,107.89,107.95,1400.0,100.9227,101.0256,100.9227,100.9788,1400.0
2018-08-10 10:15:00,107.9,108.2,107.9,108.15,1400.0,100.9321,101.2127,100.9321,101.1659,1400.0
2018-08-10 10:20:00,108.11,108.11,107.92,107.93,1400.0,101.1285,101.1285,100.9508,100.9601,1400.0
2018-08-10 10:25:00,107.96,107.96,107.85,107.9,1063.0,100.9882,100.9882,100.8853,100.9321,1063.0
2018-08-10 10:30:00,107.82,108.02,107.8,108.01,4500.0,100.8572,101.0443,100.8385,101.0349,4500.0
2018-08-10 10:35:00,108.08,108.14,107.92,107.98,2200.0,101.1004,101.1566,100.9508,101.0069,2200.0
2018-08-10 10:40:00,107.93,107.93,107.82,107.82,1200.0,100.9601,100.9601,100.8572,100.8572,1200.0
2018-08-10 10:45:00,107.77,107.94,107.7,107.92,2284.0,100.8104,100.9695,100.745,100.9508,2284.0
2018-08-10 10:50:00,107.86,107.86,107.73,107.73,2300.0,100.8946,100.8946,100.773,100.773,2300.0
2018-08-10 10:55:00,107.76,107.92,107.76,107.92,8190.0,100.8011,100.9508,100.8011,100.9508,8190.0
2018-08-10 11:00:00,107.93,108.02,107.88,108.02,10840.0,100.9601,101.0443,100.9133,101.0443,10840.0
2018-08-10 11:05:00,108.0,108.0,107.91,107.91,2100.0,101.0256,101.0256,100.9414,100.9414,2100.0
2018-08-10 11:10:00,107.88,107.88,107.74,107.8,2250.0,100.9133,100.9133,100.7824,100.8385,2250.0
2018-08-10 11:15:00,107.83,107.88,107.75,107.88,3600.0,100.8666,100.9133,100.7917,100.9133,3600.0
2018-08-10 11:20:00,107.91,108.02,107.91,108.02,600.0,100.9414,101.0443,100.9414,101.0443,600.0
2018-08-10 11:25:00,108.08,108.1,107.99,107.99,2537.0,101.1004,101.1191,101.0162,101.0162,2537.0
2018-08-10 11:30:00,107.93,108.18,107.93,108.18,3703.0,100.9601,101.194,100.9601,101.194,3703.0
2018-08-10 11:35:00,108.16,108.16,108.05,108.08,1100.0,101.1753,101.1753,101.0724,101.1004,1100.0
2018-08-10 11:40:00,108.02,108.02,107.92,107.93,320.0,101.0443,101.0443,100.9508,100.9601,320.0
2018-08-10 11:45:00,107.97,108.0,107.93,107.99,4200.0,100.9975,101.0256,100.9601,101.0162,4200.0
2018-08-10 11:50:00,108.05,108.19,107.97,108.13,18298.0,101.0724,101.2033,100.9975,101.1472,18298.0
2018-08-10 11:55:00,108.27,108.27,108.05,108.14,6211.0,101.2782,101.2782,101.0724,101.1566,6211.0
2018-08-10 12:00:00,108.09,108.11,107.96,107.96,1300.0,101.1098,101.1285,100.9882,100.9882,1300.0
2018-08-10 12:05:00,107.93,108.0,107.8,107.8,1600.0,100.9601,101.0256,100.8385,100.8385,1600.0
2018-08-10 12:10:00,107.77,107.87,107.77,107.87,3441.0,100.8104,100.904,100.8104,100.904,3441.0
2018-08-10 12:15:00,107.85,107.9,107.81,107.81,1400.0,100.8853,100.9321,100.8479,100.8479,1400.0
2018-08-10 12:20:00,107.83,107.98,107.83,107.98,1700.0,100.8666,101.0069,100.8666,101.0069,1700.0
2018-08-10 12:25:00,107.96,108.01,107.93,108.0,2200.0,100.9882,101.0349,100.9601,101.0256,2200.0
2018-08-10 12:30:00,107.99,108.13,107.99,108.1,2649.0,101.0162,101.1472,101.0162,101.1191,2649.0
2018-08-10 12:35:00,108.1,108.14,108.07,108.12,3150.0,101.1191,101.1566,101.0911,101.1378,3150.0
2018-08-10 12:40:00,108.07,108.13,108.05,108.05,2550.0,101.0911,101.1472,101.0724,101.0724,2550.0
2018-08-10 12:45:00,108.05,108.06,108.03,108.03,916.0,101.0724,101.0817,101.0537,101.0537,916.0
2018-08-10 12:50:00,108.02,108.02,107.97,107.97,800.0,101.0443,101.0443,100.9975,100.9975,800.0
2018-08-10 12:55:00,108.0,108.1,108.0,108.09,1900.0,101.0256,101.1191,101.0256,101.1098,1900.0
2018-08-10 13:00:00,108.07,108.07,107.93,107.97,3160.0,101.0911,101.0911,100.9601,100.9975,3160.0
2018-08-10 13:05:00,107.94,107.97,107.91,107.93,1000.0,100.9695,100.9975,100.9414,100.9601,1000.0
2018-08-10 13:10:00,107.93,108.03,107.93,107.98,1800.0,100.9601,101.0537,100.9601,101.0069,1800.0
2018-08-10 13:15:00,107.96,108.0,107.93,107.97,1705.0,100.9882,101.0256,100.9601,100.9975,1705.0
2018-08-10 13:20:00,107.93,107.96,107.89,107.9,2500.0,100.9601,100.9882,100.9227,100.9321,2500.0
2018-08-10 13:25:00,107.89,107.9,107.87,107.89,800.0,100.9227,100.9321,100.904,100.9227,800.0
2018-08-10 13:30:00,107.82,107.82,107.81,107.81,300.0,100.8572,100.8572,100.8479,100.8479,300.0
2018-08-10 13:35:00,107.76,107.76,107.67,107.72,3020.0,100.8011,100.8011,100.7169,100.7637,3020.0
2018-08-10 13:40:00,107.68,107.76,107.68,107.71,1700.0,100.7263,100.8011,100.7263,100.7543,1700.0
2018-08-10 13:45:00,107.68,107.71,107.54,107.54,1300.0,100.7263,100.7543,100.5953,100.5953,1300.0
2018-08-10 13:50:00,107.58,107.67,107.54,107.6,3095.0,100.6327,100.7169,100.5953,100.6514,3095.0
2018-08-10 13:55:00,107.6,107.6,107.53,107.53,500.0,100.6514,100.6514,100.5859,100.5859,500.0
2018-08-10 14:00:00,107.58,107.64,107.58,107.58,1618.0,100.6327,100.6888,100.6327,100.6327,1618.0
2018-08-10 14:05:00,107.61,107.63,107.56,107.6,3924.0,100.6608,100.6795,100.614,100.6514,3924.0
2018-08-10 14:10:00,107.61,107.7,107.61,107.67,1600.0,100.6608,100.745,100.6608,100.7169,1600.0
2018-08-10 14:15:00,107.63,107.65,107.6,107.63,4105.0,100.6795,100.6982,100.6514,100.6795,4105.0
2018-08-10 14:20:00,107.64,107.64,107.49,107.49,2000.0,100.6888,100.6888,100.5485,100.5485,2000.0
2018-08-10 14:25:00,107.5,107.52,107.32,107.32,2685.0,100.5579,100.5766,100.3895,100.3895,2685.0
2018-08-10 14:30:00,107.29,107.44,107.28,107.39,7200.0,100.3614,100.5018,100.3521,100.455,7200.0
2018-08-10 14:35:00,107.37,107.42,107.36,107.42,1458.0,100.4363,100.4831,100.4269,100.4831,1458.0
2018-08-10 14:40:00,107.43,107.51,107.4,107.51,1300.0,100.4924,100.5672,100.4643,100.5672,1300.0
2018-08-10 14:45:00,107.55,107.55,107.45,107.45,3131.0,100.6047,100.6047,100.5111,100.5111,3131.0
2018-08-10 14:50:00,107.46,107.48,107.45,107.47,2210.0,100.5205,100.5392,100.5111,100.5298,2210.0
2018-08-10 14:55:00,107.51,107.58,107.46,107.49,4008.0,100.5672,100.6327,100.5205,100.5485,4008.0
2018-08-10 15:00:00,107.46,107.48,107.36,107.46,6768.0,100.5205,100.5392,100.4269,100.5205,6768.0
2018-08-10 15:05:00,107.43,107.52,107.42,107.5,3800.0,100.4924,100.5766,100.4831,100.5579,3800.0
2018-08-10 15:10:00,107.49,107.57,107.49,107.57,3300.0,100.5485,100.6234,100.5485,100.6234,3300.0
2018-08-10 15:15:00,107.57,107.7,107.57,107.69,5980.0,100.6234,100.745,100.6234,100.7356,5980.0
2018-08-10 15:20:00,107.7,107.88,107.7,107.84,9454.0,100.745,100.9133,100.745,100.8759,9454.0
2018-08-10 15:25:00,107.84,107.95,107.84,107.92,8911.0,100.8759,100.9788,100.8759,100.9508,8911.0
2018-08-10 15:30:00,107.93,107.98,107.81,107.81,10337.0,100.9601,101.0069,100.8479,100.8479,10337.0
2018-08-10 15:35:00,107.81,107.88,107.81,107.88,5839.0,100.8479,100.9133,100.8479,100.9133,5839.0
2018-08-10 15:40:00,107.87,107.88,107.66,107.7,9957.0,100.904,100.9133,100.7076,100.745,9957.0
2018-08-10 15:45:00,107.73,107.81,107.73,107.76,12384.0,100.773,100.8479,100.773,100.8011,12384.0
2018-08-10 15:50:00,107.74,107.86,107.74,107.79,12516.0,100.7824,100.8946,100.7824,100.8292,12516.0
2018-08-10 15:55:00,107.83,107.88,107.78,107.78,31571.0,100.8666,100.9133,100.8198,100.8198,31571.0
2018-08-13 09:30:00,107.94,108.63,107.94,108.63,8183.0,100.9695,101.6149,100.9695,101.6149,8183.0
2018-08-13 09:35:00,108.5,108.62,108.43,108.43,1800.0,101.4933,101.6056,101.4278,101.4278,1800.0
2018-08-13 09:40:00,108.37,108.37,108.29,108.35,1759.0,101.3717,101.3717,101.2969,101.353,1759.0
2018-08-13 09:45:00,108.28,108.28,108.19,108.24,13298.0,101.2875,101.2875,101.2033,101.2501,13298.0
2018-08-13 09:50:00,108.24,108.44,108.22,108.44,2960.0,101.2501,101.4372,101.2314,101.4372,2960.0
2018-08-13 09:55:00,108.42,108.51,108.38,108.51,900.0,101.4185,101.5027,101.3811,101.5027,900.0
2018-08-13 10:00:00,108.45,108.66,108.45,108.66,4219.0,101.4465,101.643,101.4465,101.643,4219.0
2018-08-13 10:05:00,108.66,108.78,108.63,108.63,7344.0,101.643,101.7552,101.6149,101.6149,7344.0
2018-08-13 10:10:00,108.63,108.74,108.63,108.68,6665.0,101.6149,101.7178,101.6149,101.6617,6665.0
2018-08-13 10:15:00,108.67,108.67,108.64,108.64,400.0,101.6523,101.6523,101.6243,101.6243,400.0
2018-08-13 10:20:00,108.65,108.68,108.54,108.54,1800.0,101.6336,101.6617,101.5307,101.5307,1800.0
2018-08-13 10:25:00,108.53,108.56,108.34,108.34,14417.0,101.5214,101.5494,101.3436,101.3436,14417.0
2018-08-13 10:30:00,108.37,108.4,108.23,108.23,18923.0,101.3717,101.3998,101.2407,101.2407,18923.0
2018-08-13 10:35:00,108.21,108.35,108.14,108.31,6527.0,101.222,101.353,101.1566,101.3156,6527.0
2018-08-13 10:40:00,108.32,108.32,108.16,108.18,18859.0,101.3249,101.3249,101.1753,101.194,18859.0
2018-08-13 10:45:00,108.16,108.22,108.11,108.16,13962.0,101.1753,101.2314,101.1285,101.1753,13962.0
2018-08-13 10:50:00,108.15,108.18,107.97,108.03,27280.0,101.1659,101.194,100.9975,101.0537,27280.0
2018-08-13 10:55:00,108.06,108.15,108.06,108.14,2200.0,101.0817,101.1659,101.0817,101.1566,2200.0
2018-08-13 11:00:00,108.06,108.13,107.98,108.09,19642.0,101.0817,101.1472,101.0069,101.1098,19642.0
2018-08-13 11:05:00,108.09,108.11,107.95,107.95,2800.0,101.1098,101.1285,100.9788,100.9788,2800.0
2018-08-13 11:10:00,107.95,107.95,107.88,107.93,1300.0,100.9788,100.9788,100.9133,100.9601,1300.0
2018-08-13 11:15:00,107.93,107.93,107.73,107.73,4521.0,100.9601,100.9601,100.773,100.773,4521.0
2018-08-13 11:20:00,107.71,107.77,107.68,107.68,4000.0,100.7543,100.8104,100.7263,100.7263,4000.0
2018-08-13 11:25:00,107.68,107.7,107.67,107.7,1200.0,100.7263,100.745,100.7169,100.745,1200.0
2018-08-13 11:30:00,107.72,107.72,107.6,107.66,5223.0,100.7637,100.7637,100.6514,100.7076,5223.0
2018-08-13 11:35:00,107.63,107.65,107.6,107.61,1400.0,100.6795,100.6982,100.6514,100.6608,1400.0
2018-08-13 11:40:00,107.59,107.64,107.59,107.63,1400.0,100.6421,100.6888,100.6421,100.6795,1400.0
2018-08-13 11:45:00,107.6,107.62,107.48,107.48,3910.0,100.6514,100.6701,100.5392,100.5392,3910.0
2018-08-13 11:50:00,107.49,107.49,107.37,107.48,2200.0,100.5485,100.5485,100.4363,100.5392,2200.0
2018-08-13 11:55:00,107.47,107.54,107.4,107.4,1936.0,100.5298,100.5953,100.4643,100.4643,1936.0
2018-08-13 12:00:00,107.42,107.47,107.35,107.47,2000.0,100.4831,100.5298,100.4176,100.5298,2000.0
2018-08-13 12:05:00,107.45,107.45,107.41,107.42,1837.0,100.5111,100.5111,100.4737,100.4831,1837.0
2018-08-13 12:10:00,107.44,107.49,107.42,107.49,800.0,100.5018,100.5485,100.4831,100.5485,800.0
2018-08-13 12:15:00,107.49,107.5,107.33,107.38,11019.0,100.5485,100.5579,100.3989,100.4456,11019.0
2018-08-13 12:20:00,107.38,107.41,107.26,107.26,11932.0,100.4456,100.4737,100.3334,100.3334,11932.0
2018-08-13 12:25:00,107.25,107.25,106.96,107.15,13730.0,100.324,100.324,100.0528,100.2305,13730.0
2018-08-13 12:30:00,107.12,107.16,107.11,107.15,748.0,100.2024,100.2398,100.1931,100.2305,748.0
2018-08-13 12:35:00,107.14,107.23,107.0,107.02,15626.0,100.2211,100.3053,100.0902,100.1089,15626.0
2018-08-13 12:40:00,107.06,107.1,107.0,107.08,7055.0,100.1463,100.1837,100.0902,100.165,7055.0
2018-08-13 12:45:00,107.08,107.25,107.06,107.19,7686.0,100.165,100.324,100.1463,100.2679,7686.0
2018-08-13 12:50:00,107.17,107.19,107.0,107.04,35080.0,100.2492,100.2679,100.0902,100.1276,35080.0
2018-08-13 12:55:00,107.06,107.06,106.95,106.98,2302.0,100.1463,100.1463,100.0434,100.0715,2302.0
2018-08-13 13:00:00,106.98,106.98,106.73,106.75,1800.0,100.0715,100.0715,99.8376,99.8563,1800.0
2018-08-13 13:05:00,106.71,106.78,106.71,106.76,700.0,99.8189,99.8844,99.8189,99.8657,700.0
2018-08-13 13:10:00,106.79,106.87,106.74,106.79,7294.0,99.8937,99.9686,99.847,99.8937,7294.0
2018-08-13 13:15:00,106.74,106.84,106.73,106.84,908.0,99.847,99.9405,99.8376,99.9405,908.0
2018-08-13 13:20:00,106.8,106.8,106.8,106.8,100.0,99.9031,99.9031,99.9031,99.9031,100.0
2018-08-13 13:25:00,106.88,106.88,106.82,106.82,1000.0,99.9779,99.9779,99.9218,99.9218,1000.0
2018-08-13 13:30:00,106.85,106.96,106.85,106.96,1200.0,99.9499,100.0528,99.9499,100.0528,1200.0
2018-08-13 13:35:00,106.95,106.96,106.92,106.92,1210.0,100.0434,100.0528,100.0153,100.0153,1210.0
2018-08-13 13:40:00,106.9,106.95,106.89,106.92,1132.0,99.9966,100.0434,99.9873,100.0153,1132.0
2018-08-13 13:45:00,106.95,106.95,106.92,106.92,615.0,100.0434,100.0434,100.0153,100.0153,615.0
2018-08-13 13:50:00,106.95,107.02,106.94,107.02,1700.0,100.0434,100.1089,100.034,100.1089,1700.0
2018-08-13 13:55:00,107.02,107.05,106.99,106.99,2900.0,100.1089,100.1369,100.0808,100.0808,2900.0
2018-08-13 14:00:00,107.02,107.16,107.02,107.15,2711.0,100.1089,100.2398,100.1089,100.2305,2711.0
2018-08-13 14:05:00,107.14,107.14,107.12,107.13,600.0,100.2211,100.2211,100.2024,100.2118,600.0
2018-08-13 14:10:00,107.15,107.22,107.15,107.2,1219.0,100.2305,100.296,100.2305,100.2773,1219.0
2018-08-13 14:15:00,107.18,107.21,107.15,107.19,2605.0,100.2585,100.2866,100.2305,100.2679,2605.0
2018-08-13 14:20:00,107.16,107.29,107.16,107.29,2815.0,100.2398,100.3614,100.2398,100.3614,2815.0
2018-08-13 14:25:00,107.3,107.37,107.3,107.32,5832.0,100.3708,100.4363,100.3708,100.3895,5832.0
2018-08-13 14:30:00,107.34,107.34,107.25,107.26,2130.0,100.4082,100.4082,100.324,100.3334,2130.0
2018-08-13 14:35:00,107.23,107.25,107.15,107.18,2595.0,100.3053,100.324,100.2305,100.2585,2595.0
2018-08-13 14:40:00,107.19,107.23,107.19,107.2,2000.0,100.2679,100.3053,100.2679,100.2773,2000.0
2018-08-13 14:45:00,107.18,107.18,107.15,107.15,1097.0,100.2585,100.2585,100.2305,100.2305,1097.0
2018-08-13 14:50:00,107.18,107.18,107.03,107.03,4587.0,100.2585,100.2585,100.1182,100.1182,4587.0
2018-08-13 14:55:00,106.99,107.05,106.96,107.05,1200.0,100.0808,100.1369,100.0528,100.1369,1200.0
2018-08-13 15:00:00,107.02,107.02,106.94,107.01,2900.0,100.1089,100.1089,100.034,100.0995,2900.0
2018-08-13 15:05:00,106.98,107.01,106.96,106.97,2766.0,100.0715,100.0995,100.0528,100.0621,2766.0
2018-08-13 15:10:00,106.96,107.02,106.95,107.0,12478.0,100.0528,100.1089,100.0434,100.0902,12478.0
2018-08-13 15:15:00,107.01,107.07,106.98,106.98,5498.0,100.0995,100.1557,100.0715,100.0715,5498.0
2018-08-13 15:20:00,106.98,106.98,106.91,106.94,3200.0,100.0715,100.0715,100.006,100.034,3200.0
2018-08-13 15:25:00,106.93,106.97,106.79,106.79,4400.0,100.0247,100.0621,99.8937,99.8937,4400.0
2018-08-13 15:30:00,106.81,106.9,106.81,106.84,3600.0,99.9124,99.9966,99.9124,99.9405,3600.0
2018-08-13 15:35:00,106.83,106.89,106.8,106.89,6067.0,99.9312,99.9873,99.9031,99.9873,6067.0
2018-08-13 15:40:00,106.88,106.89,106.81,106.83,5134.0,99.9779,99.9873,99.9124,99.9312,5134.0
2018-08-13 15:45:00,106.82,106.83,106.74,106.74,6880.0,99.9218,99.9312,99.847,99.847,6880.0
2018-08-13 15:50:00,106.74,106.74,106.68,106.71,14976.0,99.847,99.847,99.7908,99.8189,14976.0
2018-08-13 15:55:00,106.73,106.78,106.69,106.72,41075.0,99.8376,99.8844,99.8002,99.8283,41075.0
2018-08-14 09:30:00,107.17,107.46,107.17,107.45,9505.0,100.2492,100.5205,100.2492,100.5111,9505.0
2018-08-14 09:35:00,107.49,107.58,107.37,107.49,5695.0,100.5485,100.6327,100.4363,100.5485,5695.0
2018-08-14 09:40:00,107.46,107.46,107.15,107.22,3888.0,100.5205,100.5205,100.2305,100.296,3888.0
2018-08-14 09:45:00,107.29,107.32,107.13,107.16,2700.0,100.3614,100.3895,100.2118,100.2398,2700.0
2018-08-14 09:50:00,107.1,107.19,107.03,107.19,1900.0,100.1837,100.2679,100.1182,100.2679,1900.0
2018-08-14 09:55:00,107.23,107.28,107.13,107.13,3925.0,100.3053,100.3521,100.2118,100.2118,3925.0
2018-08-14 10:00:00,107.15,107.17,106.92,106.93,2013.0,100.2305,100.2492,100.0153,100.0247,2013.0
2018-08-14 10:05:00,106.9,107.02,106.86,106.98,3215.0,99.9966,100.1089,99.9592,100.0715,3215.0
2018-08-14 10:10:00,106.98,107.01,106.76,107.01,13286.0,100.0715,100.0995,99.8657,100.0995,13286.0
2018-08-14 10:15:00,107.01,107.05,106.91,106.92,2870.0,100.0995,100.1369,100.006,100.0153,2870.0
2018-08-14 10:20:00,106.93,106.93,106.74,106.75,1400.0,100.0247,100.0247,99.847,99.8563,1400.0
2018-08-14 10:25:00,106.78,106.82,106.75,106.82,1400.0,99.8844,99.9218,99.8563,99.9218,1400.0
2018-08-14 10:30:00,106.84,107.1,106.84,107.06,2500.0,99.9405,100.1837,99.9405,100.1463,2500.0
2018-08-14 10:35:00,107.09,107.11,106.93,106.98,15795.0,100.1744,100.1931,100.0247,100.0715,15795.0
2018-08-14 10:40:00,107.0,107.08,107.0,107.01,16473.0,100.0902,100.165,100.0902,100.0995,16473.0
2018-08-14 10:45:00,107.04,107.14,107.0,107.13,36324.0,100.1276,100.2211,100.0902,100.2118,36324.0
2018-08-14 10:50:00,107.12,107.3,107.04,107.16,39017.0,100.2024,100.3708,100.1276,100.2398,39017.0
2018-08-14 10:55:00,107.11,107.25,107.0,107.06,25328.0,100.1931,100.324,100.0902,100.1463,25328.0
2018-08-14 11:00:00,107.06,107.35,107.05,107.29,15531.0,100.1463,100.4176,100.1369,100.3614,15531.0
2018-08-14 11:05:00,107.33,107.5,107.32,107.5,6205.0,100.3989,100.5579,100.3895,100.5579,6205.0
2018-08-14 11:10:00,107.54,107.67,107.53,107.67,5680.0,100.5953,100.7169,100.5859,100.7169,5680.0
2018-08-14 11:15:00,107.71,107.74,107.59,107.63,12532.0,100.7543,100.7824,100.6421,100.6795,12532.0
2018-08-14 11:20:00,107.58,107.69,107.51,107.59,27717.0,100.6327,100.7356,100.5672,100.6421,27717.0
2018-08-14 11:25:00,107.69,107.9,107.67,107.67,34642.0,100.7356,100.9321,100.7169,100.7169,34642.0
2018-08-14 11:30:00,107.69,107.83,107.67,107.74,65299.0,100.7356,100.8666,100.7169,100.7824,65299.0
2018-08-14 11:35:00,107.74,107.78,107.66,107.69,43172.0,100.7824,100.8198,100.7076,100.7356,43172.0
2018-08-14 11:40:00,107.67,108.13,107.66,108.12,25238.0,100.7169,101.1472,100.7076,101.1378,25238.0
2018-08-14 11:45:00,108.11,108.31,108.04,108.27,8983.0,101.1285,101.3156,101.063,101.2782,8983.0
2018-08-14 11:50:00,108.29,108.4,108.27,108.35,1950.0,101.2969,101.3998,101.2782,101.353,1950.0
2018-08-14 11:55:00,108.42,108.42,108.21,108.22,4954.0,101.4185,101.4185,101.222,101.2314,4954.0
2018-08-14 12:00:00,108.28,108.4,108.28,108.36,5306.0,101.2875,101.3998,101.2875,101.3623,5306.0
2018-08-14 12:05:00,108.37,108.5,108.37,108.5,3300.0,101.3717,101.4933,101.3717,101.4933,3300.0
2018-08-14 12:10:00,108.48,108.59,108.47,108.54,1500.0,101.4746,101.5775,101.4652,101.5307,1500.0
2018-08-14 12:15:00,108.57,108.67,108.51,108.56,14219.0,101.5588,101.6523,101.5027,101.5494,14219.0
2018-08-14 12:20:00,108.56,108.56,108.47,108.52,1875.0,101.5494,101.5494,101.4652,101.512,1875.0
2018-08-14 12:25:00,108.51,108.62,108.51,108.62,1400.0,101.5027,101.6056,101.5027,101.6056,1400.0
2018-08-14 12:30:00,108.58,108.68,108.56,108.59,4403.0,101.5681,101.6617,101.5494,101.5775,4403.0
2018-08-14 12:35:00,108.56,108.63,108.56,108.63,1112.0,101.5494,101.6149,101.5494,101.6149,1112.0
2018-08-14 12:40:00,108.58,108.64,108.57,108.62,3446.0,101.5681,101.6243,101.5588,101.6056,3446.0
2018-08-14 12:45:00,108.59,108.64,108.59,108.61,2600.0,101.5775,101.6243,101.5775,101.5962,2600.0
2018-08-14 12:50:00,108.62,108.65,108.58,108.59,4700.0,101.6056,101.6336,101.5681,101.5775,4700.0
2018-08-14 12:55:00,108.58,108.59,108.49,108.49,3850.0,101.5681,101.5775,101.484,101.484,3850.0
2018-08-14 13:00:00,108.5,108.55,108.49,108.51,2436.0,101.4933,101.5401,101.484,101.5027,2436.0
2018-08-14 13:05:00,108.48,108.48,108.38,108.39,3632.0,101.4746,101.4746,101.3811,101.3904,3632.0
2018-08-14 13:10:00,108.36,108.37,108.33,108.35,2000.0,101.3623,101.3717,101.3343,101.353,2000.0
2018-08-14 13:15:00,108.36,108.4,108.36,108.4,400.0,101.3623,101.3998,101.3623,101.3998,400.0
2018-08-14 13:20:00,108.44,108.44,108.29,108.29,3988.0,101.4372,101.4372,101.2969,101.2969,3988.0
2018-08-14 13:25:00,108.25,108.25,108.04,108.13,2158.0,101.2595,101.2595,101.063,101.1472,2158.0
2018-08-14 13:30:00,108.15,108.2,108.13,108.2,1470.0,101.1659,101.2127,101.1472,101.2127,1470.0
2018-08-14 13:35:00,108.22,108.33,108.22,108.24,2200.0,101.2314,101.3343,101.2314,101.2501,2200.0
2018-08-14 13:40:00,108.22,108.22,108.17,108.18,1200.0,101.2314,101.2314,101.1846,101.194,1200.0
2018-08-14 13:45:00,108.18,108.23,108.18,108.18,2008.0,101.194,101.2407,101.194,101.194,2008.0
2018-08-14 13:50:00,108.16,108.2,108.14,108.14,1874.0,101.1753,101.2127,101.1566,101.1566,1874.0
2018-08-14 13:55:00,108.13,108.23,108.12,108.23,2400.0,101.1472,101.2407,101.1378,101.2407,2400.0
2018-08-14 14:00:00,108.25,108.31,108.25,108.27,3364.0,101.2595,101.3156,101.2595,101.2782,3364.0
2018-08-14 14:05:00,108.23,108.23,108.1,108.11,1851.0,101.2407,101.2407,101.1191,101.1285,1851.0
2018-08-14 14:10:00,108.12,108.2,108.11,108.19,2950.0,101.1378,101.2127,101.1285,101.2033,2950.0
2018-08-14 14:15:00,108.22,108.26,108.18,108.23,4614.0,101.2314,101.2688,101.194,101.2407,4614.0
2018-08-14 14:20:00,108.25,108.29,108.23,108.24,2700.0,101.2595,101.2969,101.2407,101.2501,2700.0
2018-08-14 14:25:00,108.25,108.25,108.2,108.24,1600.0,101.2595,101.2595,101.2127,101.2501,1600.0
2018-08-14 14:30:00,108.26,108.29,108.26,108.29,400.0,101.2688,101.2969,101.2688,101.2969,400.0
2018-08-14 14:35:00,108.31,108.39,108.3,108.34,2500.0,101.3156,101.3904,101.3062,101.3436,2500.0
2018-08-14 14:40:00,108.37,108.37,108.31,108.34,2309.0,101.3717,101.3717,101.3156,101.3436,2309.0
2018-08-14 14:45:00,108.35,108.37,108.3,108.34,2325.0,101.353,101.3717,101.3062,101.3436,2325.0
2018-08-14 14:50:00,108.34,108.34,108.32,108.32,1200.0,101.3436,101.3436,101.3249,101.3249,1200.0
2018-08-14 14:55:00,108.33,108.38,108.32,108.33,3364.0,101.3343,101.3811,101.3249,101.3343,3364.0
2018-08-14 15:00:00,108.32,108.32,108.26,108.27,1601.0,101.3249,101.3249,101.2688,101.2782,1601.0
2018-08-14 15:05:00,108.28,108.33,108.26,108.27,4385.0,101.2875,101.3343,101.2688,101.2782,4385.0
2018-08-14 15:10:00,108.26,108.31,108.25,108.3,1933.0,101.2688,101.3156,101.2595,101.3062,1933.0
2018-08-14 15:15:00,108.32,108.38,108.3,108.38,2540.0,101.3249,101.3811,101.3062,101.3811,2540.0
2018-08-14 15:20:00,108.36,108.38,108.32,108.35,3526.0,101.3623,101.3811,101.3249,101.353,3526.0
2018-08-14 15:25:00,108.36,108.37,108.29,108.29,2650.0,101.3623,101.3717,101.2969,101.2969,2650.0
2018-08-14 15:30:00,108.28,108.31,108.26,108.31,4930.0,101.2875,101.3156,101.2688,101.3156,4930.0
2018-08-14 15:35:00,108.33,108.33,108.26,108.32,11698.0,101.3343,101.3343,101.2688,101.3249,11698.0
2018-08-14 15:40:00,108.31,108.32,108.28,108.28,6600.0,101.3156,101.3249,101.2875,101.2875,6600.0
2018-08-14 15:45:00,108.28,108.3,108.21,108.29,10280.0,101.2875,101.3062,101.222,101.2969,10280.0
2018-08-14 15:50:00,108.3,108.3,108.26,108.29,8400.0,101.3062,101.3062,101.2688,101.2969,8400.0
2018-08-14 15:55:00,108.29,108.34,108.24,108.26,37278.0,101.2969,101.3436,101.2501,101.2688,37278.0
2018-08-15 09:30:00,107.45,107.59,107.39,107.49,5373.0,100.8582,100.9896,100.8019,100.8958,5373.0
2018-08-15 09:35:00,107.43,107.44,107.31,107.37,4650.0,100.8394,100.8488,100.7268,100.7831,4650.0
2018-08-15 09:40:00,107.47,107.53,107.38,107.42,3501.0,100.877,100.9333,100.7925,100.8301,3501.0
2018-08-15 09:45:00,107.32,107.46,107.26,107.41,4197.0,100.7362,100.8676,100.6799,100.8207,4197.0
2018-08-15 09:50:00,107.38,107.5,107.29,107.41,6247.0,100.7925,100.9052,100.708,100.8207,6247.0
2018-08-15 09:55:00,107.43,107.46,107.15,107.28,16215.0,100.8394,100.8676,100.5766,100.6987,16215.0
2018-08-15 10:00:00,107.28,107.35,106.97,107.06,17700.0,100.6987,100.7644,100.4077,100.4921,17700.0
2018-08-15 10:05:00,107.05,107.08,107.01,107.08,1590.0,100.4828,100.5109,100.4452,100.5109,1590.0
2018-08-15 10:10:00,107.01,107.06,106.91,106.91,800.0,100.4452,100.4921,100.3513,100.3513,800.0
2018-08-15 10:15:00,106.74,106.87,106.71,106.77,1400.0,100.1918,100.3138,100.1636,100.2199,1400.0
2018-08-15 10:20:00,106.83,106.83,106.66,106.82,1885.0,100.2763,100.2763,100.1167,100.2669,1885.0
2018-08-15 10:25:00,106.81,106.81,106.7,106.7,1292.0,100.2575,100.2575,100.1542,100.1542,1292.0
2018-08-15 10:30:00,106.61,106.78,106.61,106.64,1800.0,100.0698,100.2293,100.0698,100.0979,1800.0
2018-08-15 10:35:00,106.7,106.99,106.69,106.99,1200.0,100.1542,100.4264,100.1448,100.4264,1200.0
2018-08-15 10:40:00,107.08,107.13,106.86,106.86,2600.0,100.5109,100.5579,100.3044,100.3044,2600.0
2018-08-15 10:45:00,106.89,106.89,106.78,106.78,1500.0,100.3326,100.3326,100.2293,100.2293,1500.0
2018-08-15 10:50:00,106.79,106.79,106.62,106.65,1651.0,100.2387,100.2387,100.0791,100.1073,1651.0
2018-08-15 10:55:00,106.69,106.69,106.6,106.6,1100.0,100.1448,100.1448,100.0604,100.0604,1100.0
2018-08-15 11:00:00,106.59,106.74,106.59,106.69,3704.0,100.051,100.1918,100.051,100.1448,3704.0
2018-08-15 11:05:00,106.66,106.91,106.55,106.91,6520.0,100.1167,100.3513,100.0134,100.3513,6520.0
2018-08-15 11:10:00,106.94,107.0,106.88,106.9,3503.0,100.3795,100.4358,100.3232,100.342,3503.0
2018-08-15 11:15:00,106.92,106.92,106.8,106.92,1625.0,100.3607,100.3607,100.2481,100.3607,1625.0
2018-08-15 11:20:00,107.0,107.11,106.95,107.1,4542.0,100.4358,100.5391,100.3889,100.5297,4542.0
2018-08-15 11:25:00,107.11,107.23,107.1,107.2,2600.0,100.5391,100.6517,100.5297,100.6236,2600.0
2018-08-15 11:30:00,107.2,107.2,107.12,107.17,1400.0,100.6236,100.6236,100.5485,100.5954,1400.0
2018-08-15 11:35:00,107.24,107.27,107.08,107.08,1520.0,100.6611,100.6893,100.5109,100.5109,1520.0
2018-08-15 11:40:00,107.01,107.01,106.94,106.95,487.0,100.4452,100.4452,100.3795,100.3889,487.0
2018-08-15 11:45:00,106.93,106.93,106.84,106.89,730.0,100.3701,100.3701,100.2856,100.3326,730.0
2018-08-15 11:50:00,106.84,106.84,106.69,106.69,1100.0,100.2856,100.2856,100.1448,100.1448,1100.0
2018-08-15 11:55:00,106.74,106.74,106.56,106.56,700.0,100.1918,100.1918,100.0228,100.0228,700.0
2018-08-15 12:00:00,106.57,106.61,106.54,106.61,1600.0,100.0322,100.0698,100.004,100.0698,1600.0
2018-08-15 12:05:00,106.59,106.77,106.54,106.76,2623.0,100.051,100.2199,100.004,100.2106,2623.0
2018-08-15 12:10:00,106.8,106.8,106.64,106.69,1700.0,100.2481,100.2481,100.0979,100.1448,1700.0
2018-08-15 12:15:00,106.68,106.8,106.66,106.78,4311.0,100.1355,100.2481,100.1167,100.2293,4311.0
2018-08-15 12:20:00,106.73,106.77,106.69,106.75,1400.0,100.1824,100.2199,100.1448,100.2012,1400.0
2018-08-15 12:25:00,106.76,106.84,106.73,106.77,6208.0,100.2106,100.2856,100.1824,100.2199,6208.0
2018-08-15 12:30:00,106.81,106.96,106.74,106.74,9535.0,100.2575,100.3983,100.1918,100.1918,9535.0
2018-08-15 12:35:00,106.76,106.97,106.76,106.77,5800.0,100.2106,100.4077,100.2106,100.2199,5800.0
2018-08-15 12:40:00,106.77,106.77,106.58,106.58,2101.0,100.2199,100.2199,100.0416,100.0416,2101.0
2018-08-15 12:45:00,106.58,106.6,106.48,106.48,4422.0,100.0416,100.0604,99.9477,99.9477,4422.0
2018-08-15 12:50:00,106.56,106.59,106.47,106.49,7368.0,100.0228,100.051,99.9383,99.9571,7368.0
2018-08-15 12:55:00,106.42,106.5,106.42,106.47,300.0,99.8914,99.9665,99.8914,99.9383,300.0
2018-08-15 13:00:00,106.42,106.54,106.4,106.54,2900.0,99.8914,100.004,99.8726,100.004,2900.0
2018-08-15 13:05:00,106.48,106.63,106.48,106.57,2200.0,99.9477,100.0885,99.9477,100.0322,2200.0
2018-08-15 13:10:00,106.53,106.53,106.46,106.52,2501.0,99.9947,99.9947,99.929,99.9853,2501.0
2018-08-15 13:15:00,106.51,106.51,106.44,106.45,2400.0,99.9759,99.9759,99.9102,99.9196,2400.0
2018-08-15 13:20:00,106.46,106.49,106.34,106.37,800.0,99.929,99.9571,99.8163,99.8445,800.0
2018-08-15 13:25:00,106.38,106.41,106.38,106.41,1000.0,99.8539,99.882,99.8539,99.882,1000.0
2018-08-15 13:30:00,106.41,106.41,106.31,106.31,1000.0,99.882,99.882,99.7882,99.7882,1000.0
2018-08-15 13:35:00,106.29,106.44,106.22,106.44,1600.0,99.7694,99.9102,99.7037,99.9102,1600.0
2018-08-15 13:40:00,106.44,106.5,106.44,106.5,600.0,99.9102,99.9665,99.9102,99.9665,600.0
2018-08-15 13:45:00,106.48,106.5,106.35,106.35,1500.0,99.9477,99.9665,99.8257,99.8257,1500.0
2018-08-15 13:50:00,106.39,106.43,106.37,106.43,1400.0,99.8632,99.9008,99.8445,99.9008,1400.0
2018-08-15 13:55:00,106.45,106.49,106.44,106.45,3000.0,99.9196,99.9571,99.9102,99.9196,3000.0
2018-08-15 14:00:00,106.43,106.46,106.32,106.44,1944.0,99.9008,99.929,99.7975,99.9102,1944.0
2018-08-15 14:05:00,106.46,106.46,106.22,106.23,2550.0,99.929,99.929,99.7037,99.7131,2550.0
2018-08-15 14:10:00,106.26,106.33,106.23,106.25,7168.0,99.7412,99.8069,99.7131,99.7318,7168.0
2018-08-15 14:15:00,106.28,106.45,106.28,106.45,1200.0,99.76,99.9196,99.76,99.9196,1200.0
2018-08-15 14:20:00,106.48,106.64,106.45,106.61,3173.0,99.9477,100.0979,99.9196,100.0698,3173.0
2018-08-15 14:25:00,106.61,106.61,106.43,106.43,2900.0,100.0698,100.0698,99.9008,99.9008,2900.0
2018-08-15 14:30:00,106.48,106.54,106.42,106.54,1469.0,99.9477,100.004,99.8914,100.004,1469.0
2018-08-15 14:35:00,106.57,106.67,106.57,106.61,1699.0,100.0322,100.1261,100.0322,100.0698,1699.0
2018-08-15 14:40:00,106.63,106.63,106.58,106.61,2300.0,100.0885,100.0885,100.0416,100.0698,2300.0
2018-08-15 14:45:00,106.59,106.59,106.45,106.55,2044.0,100.051,100.051,99.9196,100.0134,2044.0
2018-08-15 14:50:00,106.58,106.63,106.56,106.56,1642.0,100.0416,100.0885,100.0228,100.0228,1642.0
2018-08-15 14:55:00,106.65,106.74,106.64,106.74,1497.0,100.1073,100.1918,100.0979,100.1918,1497.0
2018-08-15 15:00:00,106.78,106.92,106.78,106.85,2344.0,100.2293,100.3607,100.2293,100.295,2344.0
2018-08-15 15:05:00,106.89,106.96,106.88,106.9,4056.0,100.3326,100.3983,100.3232,100.342,4056.0
2018-08-15 15:10:00,106.86,106.87,106.84,106.87,1600.0,100.3044,100.3138,100.2856,100.3138,1600.0
2018-08-15 15:15:00,106.88,106.88,106.79,106.83,1500.0,100.3232,100.3232,100.2387,100.2763,1500.0
2018-08-15 15:20:00,106.82,106.92,106.81,106.92,925.0,100.2669,100.3607,100.2575,100.3607,925.0
2018-08-15 15:25:00,106.92,106.97,106.89,106.97,2576.0,100.3607,100.4077,100.3326,100.4077,2576.0
2018-08-15 15:30:00,106.98,107.17,106.97,107.17,4001.0,100.4171,100.5954,100.4077,100.5954,4001.0
2018-08-15 15:35:00,107.21,107.21,107.14,107.19,5347.0,100.6329,100.6329,100.5672,100.6142,5347.0
2018-08-15 15:40:00,107.16,107.22,107.13,107.2,5710.0,100.586,100.6423,100.5579,100.6236,5710.0
2018-08-15 15:45:00,107.18,107.43,107.18,107.33,29885.0,100.6048,100.8394,100.6048,100.7456,29885.0
2018-08-15 15:50:00,107.32,107.32,107.17,107.23,10419.0,100.7362,100.7362,100.5954,100.6517,10419.0
2018-08-15 15:55:00,107.21,107.34,107.06,107.15,40068.0,100.6329,100.755,100.4921,100.5766,40068.0
2018-08-16 09:30:00,107.68,107.87,107.32,107.48,14669.0,101.0741,101.2525,100.7362,100.8864,14669.0
2018-08-16 09:35:00,107.47,107.62,106.98,106.98,8870.0,100.877,101.0178,100.4171,100.4171,8870.0
2018-08-16 09:40:00,107.11,107.12,106.75,106.82,7012.0,100.5391,100.5485,100.2012,100.2669,7012.0
2018-08-16 09:45:00,106.93,106.97,106.77,106.86,4011.0,100.3701,100.4077,100.2199,100.3044,4011.0
2018-08-16 09:50:00,106.89,107.05,106.89,106.97,3068.0,100.3326,100.4828,100.3326,100.4077,3068.0
2018-08-16 09:55:00,106.9,106.96,106.78,106.78,2170.0,100.342,100.3983,100.2293,100.2293,2170.0
2018-08-16 10:00:00,106.93,107.13,106.93,107.08,4000.0,100.3701,100.5579,100.3701,100.5109,4000.0
2018-08-16 10:05:00,107.14,107.43,107.1,107.15,20275.0,100.5672,100.8394,100.5297,100.5766,20275.0
2018-08-16 10:10:00,107.15,107.28,107.11,107.18,6625.0,100.5766,100.6987,100.5391,100.6048,6625.0
2018-08-16 10:15:00,107.19,107.29,107.18,107.28,3000.0,100.6142,100.708,100.6048,100.6987,3000.0
2018-08-16 10:20:00,107.31,107.31,107.18,107.19,4442.0,100.7268,100.7268,100.6048,100.6142,4442.0
2018-08-16 10:25:00,107.2,107.27,107.14,107.27,2900.0,100.6236,100.6893,100.5672,100.6893,2900.0
2018-08-16 10:30:00,107.32,107.4,107.28,107.38,14864.0,100.7362,100.8113,100.6987,100.7925,14864.0
2018-08-16 10:35:00,107.37,107.39,107.22,107.31,19551.0,100.7831,100.8019,100.6423,100.7268,19551.0
2018-08-16 10:40:00,107.31,107.46,107.26,107.43,3550.0,100.7268,100.8676,100.6799,100.8394,3550.0
2018-08-16 10:45:00,107.42,107.5,107.39,107.4,5800.0,100.8301,100.9052,100.8019,100.8113,5800.0
2018-08-16 10:50:00,107.41,107.42,107.27,107.3,4100.0,100.8207,100.8301,100.6893,100.7174,4100.0
2018-08-16 10:55:00,107.3,107.41,107.3,107.35,6400.0,100.7174,100.8207,100.7174,100.7644,6400.0
2018-08-16 11:00:00,107.41,107.44,107.33,107.35,17955.0,100.8207,100.8488,100.7456,100.7644,17955.0
2018-08-16 11:05:00,107.34,107.43,107.34,107.34,15300.0,100.755,100.8394,100.755,100.755,15300.0
2018-08-16 11:10:00,107.32,107.37,107.32,107.36,3700.0,100.7362,100.7831,100.7362,100.7737,3700.0
2018-08-16 11:15:00,107.35,107.48,107.34,107.47,10810.0,100.7644,100.8864,100.755,100.877,10810.0
2018-08-16 11:20:00,107.5,107.5,107.44,107.5,1100.0,100.9052,100.9052,100.8488,100.9052,1100.0
2018-08-16 11:25:00,107.51,107.53,107.46,107.5,4900.0,100.9145,100.9333,100.8676,100.9052,4900.0
2018-08-16 11:30:00,107.52,107.53,107.48,107.51,3500.0,100.9239,100.9333,100.8864,100.9145,3500.0
2018-08-16 11:35:00,107.51,107.54,107.46,107.52,12924.0,100.9145,100.9427,100.8676,100.9239,12924.0
2018-08-16 11:40:00,107.5,107.54,107.47,107.47,7246.0,100.9052,100.9427,100.877,100.877,7246.0
2018-08-16 11:45:00,107.51,107.51,107.47,107.5,3100.0,100.9145,100.9145,100.877,100.9052,3100.0
2018-08-16 11:50:00,107.46,107.51,107.46,107.48,2300.0,100.8676,100.9145,100.8676,100.8864,2300.0
2018-08-16 11:55:00,107.5,107.55,107.49,107.52,6300.0,100.9052,100.9521,100.8958,100.9239,6300.0
2018-08-16 12:00:00,107.51,107.54,107.5,107.52,4960.0,100.9145,100.9427,100.9052,100.9239,4960.0
2018-08-16 12:05:00,107.52,107.54,107.5,107.5,6810.0,100.9239,100.9427,100.9052,100.9052,6810.0
2018-08-16 12:10:00,107.5,107.79,107.48,107.79,39761.0,100.9052,101.1774,100.8864,101.1774,39761.0
2018-08-16 12:15:00,107.73,107.75,107.69,107.75,1406.0,101.121,101.1398,101.0835,101.1398,1406.0
2018-08-16 12:20:00,107.76,107.76,107.69,107.7,1400.0,101.1492,101.1492,101.0835,101.0929,1400.0
2018-08-16 12:25:00,107.68,107.68,107.61,107.65,1000.0,101.0741,101.0741,101.0084,101.046,1000.0
2018-08-16 12:30:00,107.64,107.65,107.59,107.61,1900.0,101.0366,101.046,100.9896,101.0084,1900.0
2018-08-16 12:35:00,107.56,107.57,107.49,107.52,4525.0,100.9615,100.9709,100.8958,100.9239,4525.0
2018-08-16 12:40:00,107.53,107.53,107.35,107.36,2010.0,100.9333,100.9333,100.7644,100.7737,2010.0
2018-08-16 12:45:00,107.36,107.41,107.34,107.39,3978.0,100.7737,100.8207,100.755,100.8019,3978.0
2018-08-16 12:50:00,107.4,107.41,107.39,107.41,500.0,100.8113,100.8207,100.8019,100.8207,500.0
2018-08-16 12:55:00,107.4,107.41,107.33,107.34,2300.0,100.8113,100.8207,100.7456,100.755,2300.0
2018-08-16 13:00:00,107.32,107.39,107.31,107.32,2894.0,100.7362,100.8019,100.7268,100.7362,2894.0
2018-08-16 13:05:00,107.33,107.33,107.24,107.26,1760.0,100.7456,100.7456,100.6611,100.6799,1760.0
2018-08-16 13:10:00,107.28,107.29,107.25,107.26,900.0,100.6987,100.708,100.6705,100.6799,900.0
2018-08-16 13:15:00,107.21,107.24,107.18,107.19,1965.0,100.6329,100.6611,100.6048,100.6142,1965.0
2018-08-16 13:20:00,107.2,107.22,107.1,107.14,7983.0,100.6236,100.6423,100.5297,100.5672,7983.0
2018-08-16 13:25:00,107.11,107.19,107.06,107.08,10800.0,100.5391,100.6142,100.4921,100.5109,10800.0
2018-08-16 13:30:00,107.12,107.14,107.02,107.11,3800.0,100.5485,100.5672,100.4546,100.5391,3800.0
2018-08-16 13:35:00,107.13,107.19,107.12,107.13,7825.0,100.5579,100.6142,100.5485,100.5579,7825.0
2018-08-16 13:40:00,107.13,107.17,107.11,107.11,1100.0,100.5579,100.5954,100.5391,100.5391,1100.0
2018-08-16 13:45:00,107.1,107.11,106.98,107.01,14788.0,100.5297,100.5391,100.4171,100.4452,14788.0
2018-08-16 13:50:00,107.01,107.02,106.95,106.98,29016.0,100.4452,100.4546,100.3889,100.4171,29016.0
2018-08-16 13:55:00,107.02,107.02,106.97,107.02,2455.0,100.4546,100.4546,100.4077,100.4546,2455.0
2018-08-16 14:00:00,107.0,107.13,106.99,107.13,2900.0,100.4358,100.5579,100.4264,100.5579,2900.0
2018-08-16 14:05:00,107.13,107.21,107.13,107.2,4004.0,100.5579,100.6329,100.5579,100.6236,4004.0
2018-08-16 14:10:00,107.23,107.26,107.19,107.24,6826.0,100.6517,100.6799,100.6142,100.6611,6826.0
2018-08-16 14:15:00,107.24,107.26,107.19,107.23,6664.0,100.6611,100.6799,100.6142,100.6517,6664.0
2018-08-16 14:20:00,107.24,107.25,107.19,107.2,5405.0,100.6611,100.6705,100.6142,100.6236,5405.0
2018-08-16 14:25:00,107.2,107.21,107.05,107.05,4500.0,100.6236,100.6329,100.4828,100.4828,4500.0
2018-08-16 14:30:00,107.02,107.02,106.95,106.97,4286.0,100.4546,100.4546,100.3889,100.4077,4286.0
2018-08-16 14:35:00,106.97,107.06,106.97,107.03,1800.0,100.4077,100.4921,100.4077,100.464,1800.0
2018-08-16 14:40:00,107.03,107.04,106.99,107.01,4525.0,100.464,100.4734,100.4264,100.4452,4525.0
2018-08-16 14:45:00,106.99,107.01,106.93,106.99,6855.0,100.4264,100.4452,100.3701,100.4264,6855.0
2018-08-16 14:50:00,107.01,107.01,106.99,107.01,3100.0,100.4452,100.4452,100.4264,100.4452,3100.0
2018-08-16 14:55:00,107.02,107.02,106.96,106.96,6661.0,100.4546,100.4546,100.3983,100.3983,6661.0
2018-08-16 15:00:00,106.95,107.01,106.95,106.97,3900.0,100.3889,100.4452,100.3889,100.4077,3900.0
2018-08-16 15:05:00,106.98,107.01,106.97,106.99,7522.0,100.4171,100.4452,100.4077,100.4264,7522.0
2018-08-16 15:10:00,106.98,107.03,106.98,107.03,9692.0,100.4171,100.464,100.4171,100.464,9692.0
2018-08-16 15:15:00,107.02,107.05,107.0,107.0,3807.0,100.4546,100.4828,100.4358,100.4358,3807.0
2018-08-16 15:20:00,106.99,107.02,106.98,107.0,5090.0,100.4264,100.4546,100.4171,100.4358,5090.0
2018-08-16 15:25:00,107.01,107.02,106.99,107.02,3500.0,100.4452,100.4546,100.4264,100.4546,3500.0
2018-08-16 15:30:00,107.01,107.02,107.0,107.02,10420.0,100.4452,100.4546,100.4358,100.4546,10420.0
2018-08-16 15:35:00,107.01,107.01,106.96,106.97,7774.0,100.4452,100.4452,100.3983,100.4077,7774.0
2018-08-16 15:40:00,106.98,106.99,106.9,106.9,7520.0,100.4171,100.4264,100.342,100.342,7520.0
2018-08-16 15:45:00,106.87,106.9,106.74,106.81,15828.0,100.3138,100.342,100.1918,100.2575,15828.0
2018-08-16 15:50:00,106.79,106.81,106.73,106.75,13534.0,100.2387,100.2575,100.1824,100.2012,13534.0
2018-08-16 15:55:00,106.76,106.86,106.67,106.85,45761.0,100.2106,100.3044,100.1261,100.295,45761.0
2018-08-17 09:30:00,107.04,107.04,106.82,106.82,16075.0,100.4734,100.4734,100.2669,100.2669,16075.0
2018-08-17 09:35:00,106.78,106.78,106.7,106.7,11591.0,100.2293,100.2293,100.1542,100.1542,11591.0
2018-08-17 09:40:00,106.79,106.79,106.44,106.47,8779.0,100.2387,100.2387,99.9102,99.9383,8779.0
2018-08-17 09:45:00,106.34,106.51,106.34,106.49,2700.0,99.8163,99.9759,99.8163,99.9571,2700.0
2018-08-17 09:50:00,106.44,106.51,106.25,106.25,1400.0,99.9102,99.9759,99.7318,99.7318,1400.0
2018-08-17 09:55:00,106.5,106.55,106.5,106.55,200.0,99.9665,100.0134,99.9665,100.0134,200.0
2018-08-17 10:00:00,106.54,106.59,106.46,106.55,2400.0,100.004,100.051,99.929,100.0134,2400.0
2018-08-17 10:05:00,106.55,106.57,106.5,106.57,1400.0,100.0134,100.0322,99.9665,100.0322,1400.0
2018-08-17 10:10:00,106.58,106.58,106.48,106.53,2714.0,100.0416,100.0416,99.9477,99.9947,2714.0
2018-08-17 10:15:00,106.53,106.54,106.47,106.51,6030.0,99.9947,100.004,99.9383,99.9759,6030.0
2018-08-17 10:20:00,106.53,106.55,106.36,106.36,5400.0,99.9947,100.0134,99.8351,99.8351,5400.0
2018-08-17 10:25:00,106.4,106.49,106.36,106.49,900.0,99.8726,99.9571,99.8351,99.9571,900.0
2018-08-17 10:30:00,106.5,106.66,106.5,106.59,8750.0,99.9665,100.1167,99.9665,100.051,8750.0
2018-08-17 10:35:00,106.57,106.77,106.54,106.76,11447.0,100.0322,100.2199,100.004,100.2106,11447.0
2018-08-17 10:40:00,106.77,106.85,106.77,106.85,1500.0,100.2199,100.295,100.2199,100.295,1500.0
2018-08-17 10:45:00,106.83,106.9,106.75,106.9,1742.0,100.2763,100.342,100.2012,100.342,1742.0
2018-08-17 10:50:00,106.92,106.92,106.68,106.7,8434.0,100.3607,100.3607,100.1355,100.1542,8434.0
2018-08-17 10:55:00,106.73,106.79,106.69,106.76,1700.0,100.1824,100.2387,100.1448,100.2106,1700.0
2018-08-17 11:00:00,106.76,106.78,106.68,106.78,3200.0,100.2106,100.2293,100.1355,100.2293,3200.0
2018-08-17 11:05:00,106.79,106.86,106.75,106.75,5927.0,100.2387,100.3044,100.2012,100.2012,5927.0
2018-08-17 11:10:00,106.75,106.86,106.73,106.76,6432.0,100.2012,100.3044,100.1824,100.2106,6432.0
2018-08-17 11:15:00,106.84,107.02,106.84,107.02,1409.0,100.2856,100.4546,100.2856,100.4546,1409.0
2018-08-17 11:20:00,107.05,107.15,107.01,107.14,2000.0,100.4828,100.5766,100.4452,100.5672,2000.0
2018-08-17 11:25:00,107.12,107.12,107.03,107.04,3150.0,100.5485,100.5485,100.464,100.4734,3150.0
2018-08-17 11:30:00,107.04,107.06,106.92,106.92,7002.0,100.4734,100.4921,100.3607,100.3607,7002.0
2018-08-17 11:35:00,106.93,106.93,106.87,106.91,1612.0,100.3701,100.3701,100.3138,100.3513,1612.0
2018-08-17 11:40:00,106.93,106.96,106.9,106.95,2671.0,100.3701,100.3983,100.342,100.3889,2671.0
2018-08-17 11:45:00,106.95,106.97,106.9,106.96,11627.0,100.3889,100.4077,100.342,100.3983,11627.0
2018-08-17 11:50:00,106.96,107.24,106.96,107.23,3669.0,100.3983,100.6611,100.3983,100.6517,3669.0
2018-08-17 11:55:00,107.18,107.2,107.18,107.2,800.0,100.6048,100.6236,100.6048,100.6236,800.0
2018-08-17 12:00:00,107.19,107.2,107.05,107.1,21110.0,100.6142,100.6236,100.4828,100.5297,21110.0
2018-08-17 12:05:00,107.14,107.14,107.1,107.1,1431.0,100.5672,100.5672,100.5297,100.5297,1431.0
2018-08-17 12:10:00,107.09,107.2,107.04,107.1,5250.0,100.5203,100.6236,100.4734,100.5297,5250.0
2018-08-17 12:15:00,107.11,107.12,107.09,107.12,701.0,100.5391,100.5485,100.5203,100.5485,701.0
2018-08-17 12:20:00,107.08,107.16,107.08,107.16,400.0,100.5109,100.586,100.5109,100.586,400.0
2018-08-17 12:25:00,107.18,107.18,107.18,107.18,200.0,100.6048,100.6048,100.6048,100.6048,200.0
2018-08-17 12:30:00,107.21,107.21,107.11,107.11,5200.0,100.6329,100.6329,100.5391,100.5391,5200.0
2018-08-17 12:35:00,107.1,107.11,107.04,107.11,2000.0,100.5297,100.5391,100.4734,100.5391,2000.0
2018-08-17 12:40:00,107.13,107.13,107.1,107.11,6000.0,100.5579,100.5579,100.5297,100.5391,6000.0
2018-08-17 12:45:00,107.08,107.08,107.0,107.0,2300.0,100.5109,100.5109,100.4358,100.4358,2300.0
2018-08-17 12:50:00,107.0,107.02,106.99,107.0,2000.0,100.4358,100.4546,100.4264,100.4358,2000.0
2018-08-17 12:55:00,106.97,107.01,106.97,106.99,1400.0,100.4077,100.4452,100.4077,100.4264,1400.0
2018-08-17 13:00:00,106.96,107.03,106.96,106.99,1514.0,100.3983,100.464,100.3983,100.4264,1514.0
2018-08-17 13:05:00,106.99,106.99,106.89,106.95,1011.0,100.4264,100.4264,100.3326,100.3889,1011.0
2018-08-17 13:10:00,106.95,106.95,106.95,106.95,200.0,100.3889,100.3889,100.3889,100.3889,200.0
2018-08-17 13:15:00,106.94,107.01,106.94,106.98,4400.0,100.3795,100.4452,100.3795,100.4171,4400.0
2018-08-17 13:20:00,106.97,107.02,106.97,107.01,1030.0,100.4077,100.4546,100.4077,100.4452,1030.0
2018-08-17 13:25:00,107.0,107.0,106.87,106.87,1400.0,100.4358,100.4358,100.3138,100.3138,1400.0
2018-08-17 13:30:00,106.88,106.88,106.83,106.83,700.0,100.3232,100.3232,100.2763,100.2763,700.0
2018-08-17 13:35:00,106.83,106.91,106.83,106.91,900.0,100.2763,100.3513,100.2763,100.3513,900.0
2018-08-17 13:40:00,106.91,106.94,106.86,106.86,5686.0,100.3513,100.3795,100.3044,100.3044,5686.0
2018-08-17 13:45:00,106.86,106.88,106.82,106.87,1741.0,100.3044,100.3232,100.2669,100.3138,1741.0
2018-08-17 13:50:00,106.9,106.9,106.86,106.86,600.0,100.342,100.342,100.3044,100.3044,600.0
2018-08-17 13:55:00,106.9,107.01,106.9,106.98,1300.0,100.342,100.4452,100.342,100.4171,1300.0
2018-08-17 14:00:00,106.97,107.16,106.97,107.16,1600.0,100.4077,100.586,100.4077,100.586,1600.0
2018-08-17 14:05:00,107.15,107.23,107.15,107.22,2829.0,100.5766,100.6517,100.5766,100.6423,2829.0
2018-08-17 14:10:00,107.21,107.22,107.11,107.15,11200.0,100.6329,100.6423,100.5391,100.5766,11200.0
2018-08-17 14:15:00,107.21,107.21,107.03,107.03,12299.0,100.6329,100.6329,100.464,100.464,12299.0
2018-08-17 14:20:00,107.05,107.08,106.99,107.05,12861.0,100.4828,100.5109,100.4264,100.4828,12861.0
2018-08-17 14:25:00,107.06,107.09,107.0,107.01,16740.0,100.4921,100.5203,100.4358,100.4452,16740.0
2018-08-17 14:30:00,107.01,107.04,106.96,106.97,5250.0,100.4452,100.4734,100.3983,100.4077,5250.0
2018-08-17 14:35:00,106.95,107.03,106.94,107.03,3362.0,100.3889,100.464,100.3795,100.464,3362.0
2018-08-17 14:40:00,107.02,107.1,107.02,107.05,8200.0,100.4546,100.5297,100.4546,100.4828,8200.0
2018-08-17 14:45:00,107.03,107.07,107.01,107.02,7750.0,100.464,100.5015,100.4452,100.4546,7750.0
2018-08-17 14:50:00,107.02,107.16,107.02,107.16,11286.0,100.4546,100.586,100.4546,100.586,11286.0
2018-08-17 14:55:00,107.17,107.21,107.1,107.1,13909.0,100.5954,100.6329,100.5297,100.5297,13909.0
2018-08-17 15:00:00,107.1,107.1,107.01,107.07,20257.0,100.5297,100.5297,100.4452,100.5015,20257.0
2018-08-17 15:05:00,107.07,107.15,107.02,107.03,15692.0,100.5015,100.5766,100.4546,100.464,15692.0
2018-08-17 15:10:00,107.02,107.07,107.01,107.05,4428.0,100.4546,100.5015,100.4452,100.4828,4428.0
2018-08-17 15:15:00,107.07,107.07,107.02,107.06,7619.0,100.5015,100.5015,100.4546,100.4921,7619.0
2018-08-17 15:20:00,107.07,107.07,106.97,107.0,21116.0,100.5015,100.5015,100.4077,100.4358,21116.0
2018-08-17 15:25:00,106.99,106.99,106.87,106.87,8359.0,100.4264,100.4264,100.3138,100.3138,8359.0
2018-08-17 15:30:00,106.89,106.89,106.79,106.8,11816.0,100.3326,100.3326,100.2387,100.2481,11816.0
2018-08-17 15:35:00,106.81,106.85,106.76,106.8,15126.0,100.2575,100.295,100.2106,100.2481,15126.0
2018-08-17 15:40:00,106.8,107.01,106.79,107.01,22609.0,100.2481,100.4452,100.2387,100.4452,22609.0
2018-08-17 15:45:00,107.04,107.05,106.95,107.02,6214.0,100.4734,100.4828,100.3889,100.4546,6214.0
2018-08-17 15:50:00,106.99,107.01,106.92,106.93,13031.0,100.4264,100.4452,100.3607,100.3701,13031.0
2018-08-17 15:55:00,106.94,107.0,106.79,106.8,110048.0,100.3795,100.4358,100.2387,100.2481,110048.0
2018-08-20 09:30:00,107.19,107.19,107.06,107.06,5138.0,100.6142,100.6142,100.4921,100.4921,5138.0
2018-08-20 09:35:00,107.07,107.27,106.58,106.71,11975.0,100.5015,100.6893,100.0416,100.1636,11975.0
2018-08-20 09:40:00,106.75,106.92,106.4,106.51,16376.0,100.2012,100.3607,99.8726,99.9759,16376.0
2018-08-20 09:45:00,106.56,106.91,106.56,106.89,2440.0,100.0228,100.3513,100.0228,100.3326,2440.0
2018-08-20 09:50:00,106.76,106.82,106.67,106.73,1870.0,100.2106,100.2669,100.1261,100.1824,1870.0
2018-08-20 09:55:00,106.74,106.76,106.72,106.72,500.0,100.1918,100.2106,100.173,100.173,500.0
2018-08-20 10:00:00,106.72,106.76,106.56,106.61,6468.0,100.173,100.2106,100.0228,100.0698,6468.0
2018-08-20 10:05:00,106.6,106.72,106.6,106.62,2900.0,100.0604,100.173,100.0604,100.0791,2900.0
2018-08-20 10:10:00,106.6,106.64,106.48,106.48,3000.0,100.0604,100.0979,99.9477,99.9477,3000.0
2018-08-20 10:15:00,106.5,106.62,106.5,106.62,3381.0,99.9665,100.0791,99.9665,100.0791,3381.0
2018-08-20 10:20:00,106.52,106.57,106.43,106.48,4058.0,99.9853,100.0322,99.9008,99.9477,4058.0
2018-08-20 10:25:00,106.52,106.65,106.5,106.64,3203.0,99.9853,100.1073,99.9665,100.0979,3203.0
2018-08-20 10:30:00,106.63,106.66,106.52,106.53,7471.0,100.0885,100.1167,99.9853,99.9947,7471.0
2018-08-20 10:35:00,106.53,106.53,106.39,106.39,2190.0,99.9947,99.9947,99.8632,99.8632,2190.0
2018-08-20 10:40:00,106.33,106.35,106.29,106.35,600.0,99.8069,99.8257,99.7694,99.8257,600.0
2018-08-20 10:45:00,106.34,106.37,106.3,106.37,600.0,99.8163,99.8445,99.7788,99.8445,600.0
2018-08-20 10:50:00,106.37,106.37,106.3,106.3,1700.0,99.8445,99.8445,99.7788,99.7788,1700.0
2018-08-20 10:55:00,106.27,106.29,106.19,106.29,2250.0,99.7506,99.7694,99.6755,99.7694,2250.0
2018-08-20 11:00:00,106.36,106.52,106.32,106.48,2196.0,99.8351,99.9853,99.7975,99.9477,2196.0
2018-08-20 11:05:00,106.5,106.53,106.45,106.46,4300.0,99.9665,99.9947,99.9196,99.929,4300.0
2018-08-20 11:10:00,106.47,106.47,106.39,106.4,2100.0,99.9383,99.9383,99.8632,99.8726,2100.0
2018-08-20 11:15:00,106.4,106.57,106.4,106.57,1342.0,99.8726,100.0322,99.8726,100.0322,1342.0
2018-08-20 11:20:00,106.53,106.58,106.48,106.48,4967.0,99.9947,100.0416,99.9477,99.9477,4967.0
2018-08-20 11:25:00,106.47,106.53,106.45,106.53,1800.0,99.9383,99.9947,99.9196,99.9947,1800.0
2018-08-20 11:30:00,106.52,106.52,106.47,106.51,4540.0,99.9853,99.9853,99.9383,99.9759,4540.0
2018-08-20 11:35:00,106.52,106.61,106.48,106.61,3010.0,99.9853,100.0698,99.9477,100.0698,3010.0
2018-08-20 11:40:00,106.63,106.89,106.63,106.8,7403.0,100.0885,100.3326,100.0885,100.2481,7403.0
2018-08-20 11:45:00,106.77,106.82,106.77,106.8,1800.0,100.2199,100.2669,100.2199,100.2481,1800.0
2018-08-20 11:50:00,106.81,106.82,106.77,106.77,5900.0,100.2575,100.2669,100.2199,100.2199,5900.0
2018-08-20 11:55:00,106.79,106.79,106.68,106.69,12600.0,100.2387,100.2387,100.1355,100.1448,12600.0
2018-08-20 12:00:00,106.7,106.77,106.68,106.71,19296.0,100.1542,100.2199,100.1355,100.1636,19296.0
2018-08-20 12:05:00,106.74,106.76,106.69,106.69,14500.0,100.1918,100.2106,100.1448,100.1448,14500.0
2018-08-20 12:10:00,106.69,106.71,106.61,106.66,8993.0,100.1448,100.1636,100.0698,100.1167,8993.0
2018-08-20 12:15:00,106.65,106.66,106.52,106.55,9424.0,100.1073,100.1167,99.9853,100.0134,9424.0
2018-08-20 12:20:00,106.55,106.58,106.49,106.54,6533.0,100.0134,100.0416,99.9571,100.004,6533.0
2018-08-20 12:25:00,106.54,106.62,106.49,106.54,8800.0,100.004,100.0791,99.9571,100.004,8800.0
2018-08-20 12:30:00,106.57,106.63,106.57,106.6,3600.0,100.0322,100.0885,100.0322,100.0604,3600.0
2018-08-20 12:35:00,106.64,106.64,106.59,106.6,13621.0,100.0979,100.0979,100.051,100.0604,13621.0
2018-08-20 12:40:00,106.61,106.63,106.59,106.6,8796.0,100.0698,100.0885,100.051,100.0604,8796.0
2018-08-20 12:45:00,106.6,106.63,106.6,106.62,3397.0,100.0604,100.0885,100.0604,100.0791,3397.0
2018-08-20 12:50:00,106.63,106.63,106.59,106.61,9538.0,100.0885,100.0885,100.051,100.0698,9538.0
2018-08-20 12:55:00,106.6,106.64,106.6,106.61,9220.0,100.0604,100.0979,100.0604,100.0698,9220.0
2018-08-20 13:00:00,106.64,106.65,106.59,106.62,22419.0,100.0979,100.1073,100.051,100.0791,22419.0
2018-08-20 13:05:00,106.62,106.66,106.53,106.53,12072.0,100.0791,100.1167,99.9947,99.9947,12072.0
2018-08-20 13:10:00,106.53,106.53,106.49,106.49,900.0,99.9947,99.9947,99.9571,99.9571,900.0
2018-08-20 13:15:00,106.51,106.55,106.5,106.5,2300.0,99.9759,100.0134,99.9665,99.9665,2300.0
2018-08-20 13:20:00,106.52,106.57,106.52,106.53,3000.0,99.9853,100.0322,99.9853,99.9947,3000.0
2018-08-20 13:25:00,106.55,106.58,106.49,106.57,8599.0,100.0134,100.0416,99.9571,100.0322,8599.0
2018-08-20 13:30:00,106.57,106.64,106.51,106.64,11900.0,100.0322,100.0979,99.9759,100.0979,11900.0
2018-08-20 13:35:00,106.62,106.65,106.59,106.59,3803.0,100.0791,100.1073,100.051,100.051,3803.0
2018-08-20 13:40:00,106.61,106.61,106.57,106.58,1740.0,100.0698,100.0698,100.0322,100.0416,1740.0
2018-08-20 13:45:00,106.57,106.57,106.5,106.53,5158.0,100.0322,100.0322,99.9665,99.9947,5158.0
2018-08-20 13:50:00,106.56,106.56,106.49,106.5,5373.0,100.0228,100.0228,99.9571,99.9665,5373.0
2018-08-20 13:55:00,106.49,106.52,106.49,106.52,2800.0,99.9571,99.9853,99.9571,99.9853,2800.0
2018-08-20 14:00:00,106.52,106.52,106.44,106.45,8132.0,99.9853,99.9853,99.9102,99.9196,8132.0
2018-08-20 14:05:00,106.48,106.48,106.46,106.47,2002.0,99.9477,99.9477,99.929,99.9383,2002.0
2018-08-20 14:10:00,106.48,106.52,106.45,106.51,2644.0,99.9477,99.9853,99.9196,99.9759,2644.0
2018-08-20 14:15:00,106.51,106.56,106.49,106.51,12400.0,99.9759,100.0228,99.9571,99.9759,12400.0
2018-08-20 14:20:00,106.51,106.55,106.5,106.52,4799.0,99.9759,100.0134,99.9665,99.9853,4799.0
2018-08-20 14:25:00,106.55,106.55,106.41,106.52,14935.0,100.0134,100.0134,99.882,99.9853,14935.0
2018-08-20 14:30:00,106.53,106.54,106.49,106.52,5000.0,99.9947,100.004,99.9571,99.9853,5000.0
2018-08-20 14:35:00,106.51,106.54,106.5,106.54,10715.0,99.9759,100.004,99.9665,100.004,10715.0
2018-08-20 14:40:00,106.53,106.55,106.52,106.54,5100.0,99.9947,100.0134,99.9853,100.004,5100.0
2018-08-20 14:45:00,106.58,106.62,106.52,106.56,9434.0,100.0416,100.0791,99.9853,100.0228,9434.0
2018-08-20 14:50:00,106.57,106.57,106.49,106.52,7736.0,100.0322,100.0322,99.9571,99.9853,7736.0
2018-08-20 14:55:00,106.51,106.53,106.44,106.5,17163.0,99.9759,99.9947,99.9102,99.9665,17163.0
2018-08-20 15:00:00,106.51,106.51,106.46,106.46,9310.0,99.9759,99.9759,99.929,99.929,9310.0
2018-08-20 15:05:00,106.49,106.49,106.45,106.45,12427.0,99.9571,99.9571,99.9196,99.9196,12427.0
2018-08-20 15:10:00,106.47,106.61,106.43,106.57,32275.0,99.9383,100.0698,99.9008,100.0322,32275.0
2018-08-20 15:15:00,106.56,106.77,106.51,106.7,14594.0,100.0228,100.2199,99.9759,100.1542,14594.0
2018-08-20 15:20:00,106.71,106.72,106.64,106.65,14097.0,100.1636,100.173,100.0979,100.1073,14097.0
2018-08-20 15:25:00,106.65,106.69,106.63,106.66,7295.0,100.1073,100.1448,100.0885,100.1167,7295.0
2018-08-20 15:30:00,106.66,106.66,106.61,106.64,8601.0,100.1167,100.1167,100.0698,100.0979,8601.0
2018-08-20 15:35:00,106.64,106.66,106.58,106.63,16965.0,100.0979,100.1167,100.0416,100.0885,16965.0
2018-08-20 15:40:00,106.63,106.63,106.49,106.59,35912.0,100.0885,100.0885,99.9571,100.051,35912.0
2018-08-20 15:45:00,106.62,106.65,106.6,106.61,34256.0,100.0791,100.1073,100.0604,100.0698,34256.0
2018-08-20 15:50:00,106.61,106.63,106.49,106.49,26378.0,100.0698,100.0885,99.9571,99.9571,26378.0
2018-08-20 15:55:00,106.51,106.61,106.39,106.4,67287.0,99.9759,100.0698,99.8632,99.8726,67287.0
2018-08-21 09:30:00,107.01,107.3,106.71,106.89,24556.0,100.4452,100.7174,100.1636,100.3326,24556.0
2018-08-21 09:35:00,107.0,107.0,106.72,106.8,5518.0,100.4358,100.4358,100.173,100.2481,5518.0
2018-08-21 09:40:00,106.78,106.93,106.78,106.8,3541.0,100.2293,100.3701,100.2293,100.2481,3541.0
2018-08-21 09:45:00,106.75,106.86,106.6,106.72,18542.0,100.2012,100.3044,100.0604,100.173,18542.0
2018-08-21 09:50:00,106.72,106.76,106.63,106.66,14883.0,100.173,100.2106,100.0885,100.1167,14883.0
2018-08-21 09:55:00,106.68,106.68,106.54,106.64,9528.0,100.1355,100.1355,100.004,100.0979,9528.0
2018-08-21 10:00:00,106.65,106.9,106.57,106.9,46386.0,100.1073,100.342,100.0322,100.342,46386.0
2018-08-21 10:05:00,106.9,106.94,106.48,106.48,19841.0,100.342,100.3795,99.9477,99.9477,19841.0
2018-08-21 10:10:00,106.53,106.86,106.49,106.85,17800.0,99.9947,100.3044,99.9571,100.295,17800.0
2018-08-21 10:15:00,106.85,106.95,106.76,106.9,8400.0,100.295,100.3889,100.2106,100.342,8400.0
2018-08-21 10:20:00,106.92,107.0,106.89,107.0,25887.0,100.3607,100.4358,100.3326,100.4358,25887.0
2018-08-21 10:25:00,107.0,107.05,106.98,107.02,23941.0,100.4358,100.4828,100.4171,100.4546,23941.0
2018-08-21 10:30:00,107.05,107.1,107.04,107.1,19743.0,100.4828,100.5297,100.4734,100.5297,19743.0
2018-08-21 10:35:00,107.1,107.1,106.71,106.71,12308.0,100.5297,100.5297,100.1636,100.1636,12308.0
2018-08-21 10:40:00,106.71,106.79,106.59,106.76,6701.0,100.1636,100.2387,100.051,100.2106,6701.0
2018-08-21 10:45:00,106.77,106.88,106.77,106.79,5368.0,100.2199,100.3232,100.2199,100.2387,5368.0
2018-08-21 10:50:00,106.81,106.84,106.76,106.78,5778.0,100.2575,100.2856,100.2106,100.2293,5778.0
2018-08-21 10:55:00,106.75,106.86,106.75,106.85,8775.0,100.2012,100.3044,100.2012,100.295,8775.0
2018-08-21 11:00:00,106.85,107.1,106.84,107.1,17810.0,100.295,100.5297,100.2856,100.5297,17810.0
2018-08-21 11:05:00,107.12,107.15,107.1,107.12,16309.0,100.5485,100.5766,100.5297,100.5485,16309.0
2018-08-21 11:10:00,107.14,107.14,106.98,107.08,4812.0,100.5672,100.5672,100.4171,100.5109,4812.0
2018-08-21 11:15:00,107.08,107.08,106.9,106.93,1718.0,100.5109,100.5109,100.342,100.3701,1718.0
2018-08-21 11:20:00,106.93,106.95,106.85,106.85,6404.0,100.3701,100.3889,100.295,100.295,6404.0
2018-08-21 11:25:00,106.89,106.95,106.88,106.93,6264.0,100.3326,100.3889,100.3232,100.3701,6264.0
2018-08-21 11:30:00,106.92,107.03,106.92,107.03,19090.0,100.3607,100.464,100.3607,100.464,19090.0
2018-08-21 11:35:00,107.08,107.15,107.06,107.15,3300.0,100.5109,100.5766,100.4921,100.5766,3300.0
2018-08-21 11:40:00,107.15,107.15,106.99,107.04,8589.0,100.5766,100.5766,100.4264,100.4734,8589.0
2018-08-21 11:45:00,107.05,107.1,107.04,107.07,2622.0,100.4828,100.5297,100.4734,100.5015,2622.0
2018-08-21 11:50:00,107.06,107.1,106.98,107.02,6325.0,100.4921,100.5297,100.4171,100.4546,6325.0
2018-08-21 11:55:00,107.05,107.1,107.05,107.1,1613.0,100.4828,100.5297,100.4828,100.5297,1613.0
2018-08-21 12:00:00,107.1,107.11,107.06,107.1,12122.0,100.5297,100.5391,100.4921,100.5297,12122.0
2018-08-21 12:05:00,107.08,107.1,107.04,107.05,4425.0,100.5109,100.5297,100.4734,100.4828,4425.0
2018-08-21 12:10:00,107.05,107.05,107.03,107.05,3700.0,100.4828,100.4828,100.464,100.4828,3700.0
2018-08-21 12:15:00,107.05,107.09,107.04,107.08,5553.0,100.4828,100.5203,100.4734,100.5109,5553.0
2018-08-21 12:20:00,107.07,107.1,107.06,107.1,8883.0,100.5015,100.5297,100.4921,100.5297,8883.0
2018-08-21 12:25:00,107.11,107.15,107.11,107.15,4400.0,100.5391,100.5766,100.5391,100.5766,4400.0
2018-08-21 12:30:00,107.15,107.18,107.15,107.15,5469.0,100.5766,100.6048,100.5766,100.5766,5469.0
2018-08-21 12:35:00,107.15,107.16,107.1,107.16,13207.0,100.5766,100.586,100.5297,100.586,13207.0
2018-08-21 12:40:00,107.18,107.19,107.18,107.19,4031.0,100.6048,100.6142,100.6048,100.6142,4031.0
2018-08-21 12:45:00,107.19,107.23,107.19,107.23,6826.0,100.6142,100.6517,100.6142,100.6517,6826.0
2018-08-21 12:50:00,107.22,107.35,107.22,107.35,38683.0,100.6423,100.7644,100.6423,100.7644,38683.0
2018-08-21 12:55:00,107.35,107.41,107.35,107.36,19040.0,100.7644,100.8207,100.7644,100.7737,19040.0
2018-08-21 13:00:00,107.37,107.39,107.25,107.27,11470.0,100.7831,100.8019,100.6705,100.6893,11470.0
2018-08-21 13:05:00,107.25,107.3,107.23,107.29,10640.0,100.6705,100.7174,100.6517,100.708,10640.0
2018-08-21 13:10:00,107.26,107.32,107.24,107.32,3080.0,100.6799,100.7362,100.6611,100.7362,3080.0
2018-08-21 13:15:00,107.32,107.32,107.27,107.29,3206.0,100.7362,100.7362,100.6893,100.708,3206.0
2018-08-21 13:20:00,107.26,107.32,107.26,107.29,1073.0,100.6799,100.7362,100.6799,100.708,1073.0
2018-08-21 13:25:00,107.27,107.32,107.26,107.31,4930.0,100.6893,100.7362,100.6799,100.7268,4930.0
2018-08-21 13:30:00,107.32,107.35,107.31,107.35,5121.0,100.7362,100.7644,100.7268,100.7644,5121.0
2018-08-21 13:35:00,107.34,107.35,107.29,107.33,7957.0,100.755,100.7644,100.708,100.7456,7957.0
2018-08-21 13:40:00,107.32,107.32,107.27,107.28,4200.0,100.7362,100.7362,100.6893,100.6987,4200.0
2018-08-21 13:45:00,107.23,107.24,107.21,107.23,1500.0,100.6517,100.6611,100.6329,100.6517,1500.0
2018-08-21 13:50:00,107.21,107.21,107.16,107.19,1500.0,100.6329,100.6329,100.586,100.6142,1500.0
2018-08-21 13:55:00,107.19,107.22,107.17,107.2,4794.0,100.6142,100.6423,100.5954,100.6236,4794.0
2018-08-21 14:00:00,107.2,107.21,107.14,107.15,3508.0,100.6236,100.6329,100.5672,100.5766,3508.0
2018-08-21 14:05:00,107.13,107.19,107.12,107.18,2695.0,100.5579,100.6142,100.5485,100.6048,2695.0
2018-08-21 14:10:00,107.19,107.22,107.17,107.18,4292.0,100.6142,100.6423,100.5954,100.6048,4292.0
2018-08-21 14:15:00,107.14,107.19,107.14,107.19,2170.0,100.5672,100.6142,100.5672,100.6142,2170.0
2018-08-21 14:20:00,107.19,107.22,107.18,107.22,3720.0,100.6142,100.6423,100.6048,100.6423,3720.0
2018-08-21 14:25:00,107.24,107.25,107.21,107.25,2500.0,100.6611,100.6705,100.6329,100.6705,2500.0
2018-08-21 14:30:00,107.22,107.23,107.14,107.21,4541.0,100.6423,100.6517,100.5672,100.6329,4541.0
2018-08-21 14:35:00,107.2,107.2,107.15,107.18,5100.0,100.6236,100.6236,100.5766,100.6048,5100.0
2018-08-21 14:40:00,107.17,107.2,107.16,107.16,6746.0,100.5954,100.6236,100.586,100.586,6746.0
2018-08-21 14:45:00,107.17,107.17,107.06,107.07,4889.0,100.5954,100.5954,100.4921,100.5015,4889.0
2018-08-21 14:50:00,107.07,107.09,106.99,106.99,5600.0,100.5015,100.5203,100.4264,100.4264,5600.0
2018-08-21 14:55:00,107.0,107.12,107.0,107.09,5216.0,100.4358,100.5485,100.4358,100.5203,5216.0
2018-08-21 15:00:00,107.09,107.12,107.06,107.07,7406.0,100.5203,100.5485,100.4921,100.5015,7406.0
2018-08-21 15:05:00,107.06,107.08,107.03,107.07,7262.0,100.4921,100.5109,100.464,100.5015,7262.0
2018-08-21 15:10:00,107.07,107.08,107.05,107.05,5147.0,100.5015,100.5109,100.4828,100.4828,5147.0
2018-08-21 15:15:00,107.04,107.04,107.0,107.04,7100.0,100.4734,100.4734,100.4358,100.4734,7100.0
2018-08-21 15:20:00,107.05,107.06,106.99,107.06,6057.0,100.4828,100.4921,100.4264,100.4921,6057.0
2018-08-21 15:25:00,107.06,107.1,107.03,107.04,10848.0,100.4921,100.5297,100.464,100.4734,10848.0
2018-08-21 15:30:00,107.04,107.04,107.0,107.02,17990.0,100.4734,100.4734,100.4358,100.4546,17990.0
2018-08-21 15:35:00,107.01,107.1,107.0,107.08,11342.0,100.4452,100.5297,100.4358,100.5109,11342.0
2018-08-21 15:40:00,107.08,107.08,107.01,107.03,13004.0,100.5109,100.5109,100.4452,100.464,13004.0
2018-08-21 15:45:00,107.02,107.02,106.9,106.92,15166.0,100.4546,100.4546,100.342,100.3607,15166.0
2018-08-21 15:50:00,106.91,106.97,106.88,106.96,15400.0,100.3513,100.4077,100.3232,100.3983,15400.0
2018-08-21 15:55:00,106.96,106.99,106.86,106.88,44119.0,100.3983,100.4264,100.3044,100.3232,44119.0
2018-08-22 09:30:00,106.73,107.12,106.65,106.81,4976.0,100.1824,100.5485,100.1073,100.2575,4976.0
2018-08-22 09:35:00,106.84,106.98,106.83,106.98,2510.0,100.2856,100.4171,100.2763,100.4171,2510.0
2018-08-22 09:40:00,106.91,107.03,106.87,106.87,1760.0,100.3513,100.464,100.3138,100.3138,1760.0
2018-08-22 09:45:00,106.79,107.01,106.79,106.93,2556.0,100.2387,100.4452,100.2387,100.3701,2556.0
2018-08-22 09:50:00,106.91,106.91,106.55,106.62,5605.0,100.3513,100.3513,100.0134,100.0791,5605.0
2018-08-22 09:55:00,106.56,106.73,106.54,106.7,1950.0,100.0228,100.1824,100.004,100.1542,1950.0
2018-08-22 10:00:00,106.71,106.83,106.69,106.79,3700.0,100.1636,100.2763,100.1448,100.2387,3700.0
2018-08-22 10:05:00,106.88,106.96,106.88,106.95,700.0,100.3232,100.3983,100.3232,100.3889,700.0
2018-08-22 10:10:00,107.04,107.08,106.93,107.08,5452.0,100.4734,100.5109,100.3701,100.5109,5452.0
2018-08-22 10:15:00,107.06,107.09,106.96,107.0,8109.0,100.4921,100.5203,100.3983,100.4358,8109.0
2018-08-22 10:20:00,106.97,106.97,106.85,106.85,5200.0,100.4077,100.4077,100.295,100.295,5200.0
2018-08-22 10:25:00,106.88,106.9,106.81,106.84,2602.0,100.3232,100.342,100.2575,100.2856,2602.0
2018-08-22 10:30:00,106.85,106.99,106.84,106.99,4410.0,100.295,100.4264,100.2856,100.4264,4410.0
2018-08-22 10:35:00,107.0,107.02,106.97,107.0,4846.0,100.4358,100.4546,100.4077,100.4358,4846.0
2018-08-22 10:40:00,106.99,106.99,106.92,106.98,2000.0,100.4264,100.4264,100.3607,100.4171,2000.0
2018-08-22 10:45:00,107.0,107.18,106.98,107.17,3981.0,100.4358,100.6048,100.4171,100.5954,3981.0
2018-08-22 10:50:00,107.16,107.16,107.04,107.04,14389.0,100.586,100.586,100.4734,100.4734,14389.0
2018-08-22 10:55:00,107.05,107.08,106.98,106.98,3207.0,100.4828,100.5109,100.4171,100.4171,3207.0
2018-08-22 11:00:00,106.97,107.05,106.95,107.05,2227.0,100.4077,100.4828,100.3889,100.4828,2227.0
2018-08-22 11:05:00,107.06,107.19,107.06,107.18,6461.0,100.4921,100.6142,100.4921,100.6048,6461.0
2018-08-22 11:10:00,107.22,107.24,107.19,107.24,29100.0,100.6423,100.6611,100.6142,100.6611,29100.0
2018-08-22 11:15:00,107.28,107.35,107.26,107.26,11053.0,100.6987,100.7644,100.6799,100.6799,11053.0
2018-08-22 11:20:00,107.26,107.26,107.19,107.19,3505.0,100.6799,100.6799,100.6142,100.6142,3505.0
2018-08-22 11:25:00,107.22,107.25,107.19,107.21,9370.0,100.6423,100.6705,100.6142,100.6329,9370.0
2018-08-22 11:30:00,107.21,107.21,107.07,107.07,900.0,100.6329,100.6329,100.5015,100.5015,900.0
2018-08-22 11:35:00,107.11,107.16,107.01,107.16,5477.0,100.5391,100.586,100.4452,100.586,5477.0
2018-08-22 11:40:00,107.19,107.25,107.06,107.08,7800.0,100.6142,100.6705,100.4921,100.5109,7800.0
2018-08-22 11:45:00,107.11,107.11,107.06,107.09,2600.0,100.5391,100.5391,100.4921,100.5203,2600.0
2018-08-22 11:50:00,107.1,107.16,107.08,107.16,2100.0,100.5297,100.586,100.5109,100.586,2100.0
2018-08-22 11:55:00,107.15,107.2,107.13,107.16,900.0,100.5766,100.6236,100.5579,100.586,900.0
2018-08-22 12:00:00,107.16,107.26,107.14,107.26,7415.0,100.586,100.6799,100.5672,100.6799,7415.0
2018-08-22 12:05:00,107.21,107.23,107.16,107.16,3500.0,100.6329,100.6517,100.586,100.586,3500.0
2018-08-22 12:10:00,107.23,107.23,107.02,107.03,11958.0,100.6517,100.6517,100.4546,100.464,11958.0
2018-08-22 12:15:00,107.03,107.12,106.97,107.08,7451.0,100.464,100.5485,100.4077,100.5109,7451.0
2018-08-22 12:20:00,107.12,107.18,107.12,107.13,4600.0,100.5485,100.6048,100.5485,100.5579,4600.0
2018-08-22 12:25:00,107.16,107.17,107.11,107.11,1564.0,100.586,100.5954,100.5391,100.5391,1564.0
2018-08-22 12:30:00,107.14,107.15,107.09,107.09,1200.0,100.5672,100.5766,100.5203,100.5203,1200.0
2018-08-22 12:35:00,107.07,107.1,107.04,107.06,3924.0,100.5015,100.5297,100.4734,100.4921,3924.0
2018-08-22 12:40:00,107.05,107.19,107.03,107.16,11842.0,100.4828,100.6142,100.464,100.586,11842.0
2018-08-22 12:45:00,107.2,107.26,107.17,107.24,4100.0,100.6236,100.6799,100.5954,100.6611,4100.0
2018-08-22 12:50:00,107.25,107.28,107.24,107.28,5200.0,100.6705,100.6987,100.6611,100.6987,5200.0
2018-08-22 12:55:00,107.27,107.27,107.2,107.2,2400.0,100.6893,100.6893,100.6236,100.6236,2400.0
2018-08-22 13:00:00,107.23,107.25,107.18,107.2,6552.0,100.6517,100.6705,100.6048,100.6236,6552.0
2018-08-22 13:05:00,107.2,107.2,107.17,107.17,2130.0,100.6236,100.6236,100.5954,100.5954,2130.0
2018-08-22 13:10:00,107.12,107.2,107.11,107.2,5033.0,100.5485,100.6236,100.5391,100.6236,5033.0
2018-08-22 13:15:00,107.22,107.22,107.2,107.21,1000.0,100.6423,100.6423,100.6236,100.6329,1000.0
2018-08-22 13:20:00,107.23,107.25,107.22,107.25,1900.0,100.6517,100.6705,100.6423,100.6705,1900.0
2018-08-22 13:25:00,107.25,107.25,107.25,107.25,1400.0,100.6705,100.6705,100.6705,100.6705,1400.0
2018-08-22 13:30:00,107.27,107.31,107.27,107.3,8500.0,100.6893,100.7268,100.6893,100.7174,8500.0
2018-08-22 13:35:00,107.3,107.32,107.29,107.32,4000.0,100.7174,100.7362,100.708,100.7362,4000.0
2018-08-22 13:40:00,107.32,107.38,107.32,107.37,3600.0,100.7362,100.7925,100.7362,100.7831,3600.0
2018-08-22 13:45:00,107.38,107.38,107.34,107.38,3516.0,100.7925,100.7925,100.755,100.7925,3516.0
2018-08-22 13:50:00,107.37,107.4,107.37,107.4,4303.0,100.7831,100.8113,100.7831,100.8113,4303.0
2018-08-22 13:55:00,107.4,107.4,107.39,107.4,1238.0,100.8113,100.8113,100.8019,100.8113,1238.0
2018-08-22 14:00:00,107.39,107.56,107.37,107.37,25772.0,100.8019,100.9615,100.7831,100.7831,25772.0
2018-08-22 14:05:00,107.41,107.43,107.36,107.36,2700.0,100.8207,100.8394,100.7737,100.7737,2700.0
2018-08-22 14:10:00,107.35,107.36,107.32,107.36,1824.0,100.7644,100.7737,100.7362,100.7737,1824.0
2018-08-22 14:15:00,107.35,107.4,107.26,107.31,4890.0,100.7644,100.8113,100.6799,100.7268,4890.0
2018-08-22 14:20:00,107.32,107.38,107.31,107.34,1500.0,100.7362,100.7925,100.7268,100.755,1500.0
2018-08-22 14:25:00,107.32,107.33,107.23,107.29,5341.0,100.7362,100.7456,100.6517,100.708,5341.0
2018-08-22 14:30:00,107.29,107.35,107.29,107.32,2200.0,100.708,100.7644,100.708,100.7362,2200.0
2018-08-22 14:35:00,107.35,107.35,107.28,107.32,3247.0,100.7644,100.7644,100.6987,100.7362,3247.0
2018-08-22 14:40:00,107.31,107.33,107.3,107.33,800.0,100.7268,100.7456,100.7174,100.7456,800.0
2018-08-22 14:45:00,107.33,107.35,107.29,107.31,3500.0,100.7456,100.7644,100.708,100.7268,3500.0
2018-08-22 14:50:00,107.33,107.4,107.33,107.4,4000.0,100.7456,100.8113,100.7456,100.8113,4000.0
2018-08-22 14:55:00,107.39,107.4,107.37,107.4,2220.0,100.8019,100.8113,100.7831,100.8113,2220.0
2018-08-22 15:00:00,107.4,107.4,107.38,107.4,12855.0,100.8113,100.8113,100.7925,100.8113,12855.0
2018-08-22 15:05:00,107.4,107.45,107.38,107.45,12537.0,100.8113,100.8582,100.7925,100.8582,12537.0
2018-08-22 15:10:00,107.45,107.45,107.43,107.45,9865.0,100.8582,100.8582,100.8394,100.8582,9865.0
2018-08-22 15:15:00,107.45,107.5,107.44,107.49,3572.0,100.8582,100.9052,100.8488,100.8958,3572.0
2018-08-22 15:20:00,107.5,107.5,107.49,107.5,4505.0,100.9052,100.9052,100.8958,100.9052,4505.0
2018-08-22 15:25:00,107.5,107.5,107.48,107.48,4218.0,100.9052,100.9052,100.8864,100.8864,4218.0
2018-08-22 15:30:00,107.49,107.5,107.49,107.5,4605.0,100.8958,100.9052,100.8958,100.9052,4605.0
2018-08-22 15:35:00,107.5,107.5,107.46,107.47,8102.0,100.9052,100.9052,100.8676,100.877,8102.0
2018-08-22 15:40:00,107.46,107.51,107.4,107.42,22246.0,100.8676,100.9145,100.8113,100.8301,22246.0
2018-08-22 15:45:00,107.4,107.41,107.34,107.34,13078.0,100.8113,100.8207,100.755,100.755,13078.0
2018-08-22 15:50:00,107.33,107.33,107.27,107.27,16396.0,100.7456,100.7456,100.6893,100.6893,16396.0
2018-08-22 15:55:00,107.3,107.32,107.23,107.25,43024.0,100.7174,100.7362,100.6517,100.6705,43024.0
2018-08-23 09:30:00,107.49,107.49,107.2,107.2,6151.0,100.8958,100.8958,100.6236,100.6236,6151.0
2018-08-23 09:35:00,107.64,107.76,107.64,107.75,1105.0,101.0366,101.1492,101.0366,101.1398,1105.0
2018-08-23 09:40:00,107.82,107.82,107.71,107.72,900.0,101.2055,101.2055,101.1023,101.1117,900.0
2018-08-23 09:45:00,107.78,107.82,107.61,107.73,4100.0,101.168,101.2055,101.0084,101.121,4100.0
2018-08-23 09:50:00,107.71,107.71,107.67,107.7,1100.0,101.1023,101.1023,101.0647,101.0929,1100.0
2018-08-23 09:55:00,107.7,107.71,107.57,107.58,1900.0,101.0929,101.1023,100.9709,100.9802,1900.0
2018-08-23 10:00:00,107.58,107.66,107.57,107.58,3500.0,100.9802,101.0553,100.9709,100.9802,3500.0
2018-08-23 10:05:00,107.59,107.61,107.49,107.51,3700.0,100.9896,101.0084,100.8958,100.9145,3700.0
2018-08-23 10:10:00,107.57,107.68,107.55,107.67,2960.0,100.9709,101.0741,100.9521,101.0647,2960.0
2018-08-23 10:15:00,107.68,107.75,107.65,107.75,46000.0,101.0741,101.1398,101.046,101.1398,46000.0
2018-08-23 10:20:00,107.75,107.9,107.74,107.9,8366.0,101.1398,101.2806,101.1304,101.2806,8366.0
2018-08-23 10:25:00,107.9,108.0,107.9,108.0,17121.0,101.2806,101.3745,101.2806,101.3745,17121.0
2018-08-23 10:30:00,107.99,108.06,107.98,108.06,11317.0,101.3651,101.4308,101.3557,101.4308,11317.0
2018-08-23 10:35:00,108.05,108.1,108.05,108.1,8785.0,101.4214,101.4683,101.4214,101.4683,8785.0
2018-08-23 10:40:00,108.1,108.2,108.02,108.05,14241.0,101.4683,101.5622,101.3933,101.4214,14241.0
2018-08-23 10:45:00,108.05,108.05,107.84,108.01,8100.0,101.4214,101.4214,101.2243,101.3839,8100.0
2018-08-23 10:50:00,107.97,108.09,107.97,108.09,3538.0,101.3463,101.459,101.3463,101.459,3538.0
2018-08-23 10:55:00,108.15,108.23,107.96,108.0,13169.0,101.5153,101.5904,101.3369,101.3745,13169.0
2018-08-23 11:00:00,108.0,108.11,107.94,108.1,18622.0,101.3745,101.4777,101.3182,101.4683,18622.0
2018-08-23 11:05:00,108.09,108.1,107.89,107.94,4351.0,101.459,101.4683,101.2712,101.3182,4351.0
2018-08-23 11:10:00,107.91,107.91,107.8,107.83,3100.0,101.29,101.29,101.1867,101.2149,3100.0
2018-08-23 11:15:00,107.78,107.8,107.64,107.64,3039.0,101.168,101.1867,101.0366,101.0366,3039.0
2018-08-23 11:20:00,107.67,107.67,107.6,107.61,1700.0,101.0647,101.0647,100.999,101.0084,1700.0
2018-08-23 11:25:00,107.74,107.84,107.74,107.77,2500.0,101.1304,101.2243,101.1304,101.1586,2500.0
2018-08-23 11:30:00,107.71,107.75,107.68,107.73,1000.0,101.1023,101.1398,101.0741,101.121,1000.0
2018-08-23 11:35:00,107.76,107.76,107.69,107.73,2400.0,101.1492,101.1492,101.0835,101.121,2400.0
2018-08-23 11:40:00,107.68,107.75,107.66,107.75,1600.0,101.0741,101.1398,101.0553,101.1398,1600.0
2018-08-23 11:45:00,107.76,107.81,107.76,107.77,1453.0,101.1492,101.1961,101.1492,101.1586,1453.0
2018-08-23 11:50:00,107.83,107.92,107.83,107.92,1200.0,101.2149,101.2994,101.2149,101.2994,1200.0
2018-08-23 11:55:00,107.91,107.93,107.89,107.91,2800.0,101.29,101.3088,101.2712,101.29,2800.0
2018-08-23 12:00:00,107.91,107.97,107.88,107.95,3000.0,101.29,101.3463,101.2618,101.3275,3000.0
2018-08-23 12:05:00,107.94,107.98,107.94,107.98,800.0,101.3182,101.3557,101.3182,101.3557,800.0
2018-08-23 12:10:00,107.94,108.0,107.94,107.95,6800.0,101.3182,101.3745,101.3182,101.3275,6800.0
2018-08-23 12:15:00,107.95,108.0,107.94,107.98,9300.0,101.3275,101.3745,101.3182,101.3557,9300.0
2018-08-23 12:20:00,108.0,108.05,107.99,108.05,11398.0,101.3745,101.4214,101.3651,101.4214,11398.0
2018-08-23 12:25:00,108.05,108.05,108.03,108.05,8000.0,101.4214,101.4214,101.4026,101.4214,8000.0
2018-08-23 12:30:00,108.05,108.1,108.03,108.09,12460.0,101.4214,101.4683,101.4026,101.459,12460.0
2018-08-23 12:35:00,108.09,108.1,108.08,108.1,2300.0,101.459,101.4683,101.4496,101.4683,2300.0
2018-08-23 12:40:00,108.1,108.13,108.06,108.09,4400.0,101.4683,101.4965,101.4308,101.459,4400.0
2018-08-23 12:45:00,108.08,108.09,108.05,108.07,8900.0,101.4496,101.459,101.4214,101.4402,8900.0
2018-08-23 12:50:00,108.08,108.09,108.01,108.05,5061.0,101.4496,101.459,101.3839,101.4214,5061.0
2018-08-23 12:55:00,108.04,108.07,108.03,108.06,1400.0,101.412,101.4402,101.4026,101.4308,1400.0
2018-08-23 13:00:00,108.07,108.09,108.06,108.09,3700.0,101.4402,101.459,101.4308,101.459,3700.0
2018-08-23 13:05:00,108.08,108.09,108.08,108.09,3000.0,101.4496,101.459,101.4496,101.459,3000.0
2018-08-23 13:10:00,108.08,108.09,108.03,108.05,2702.0,101.4496,101.459,101.4026,101.4214,2702.0
2018-08-23 13:15:00,108.04,108.1,107.96,108.1,15974.0,101.412,101.4683,101.3369,101.4683,15974.0
2018-08-23 13:20:00,108.09,108.11,108.06,108.1,8475.0,101.459,101.4777,101.4308,101.4683,8475.0
2018-08-23 13:25:00,108.1,108.1,108.09,108.09,4400.0,101.4683,101.4683,101.459,101.459,4400.0
2018-08-23 13:30:00,108.1,108.17,108.09,108.15,9700.0,101.4683,101.5341,101.459,101.5153,9700.0
2018-08-23 13:35:00,108.16,108.17,108.11,108.14,3300.0,101.5247,101.5341,101.4777,101.5059,3300.0
2018-08-23 13:40:00,108.14,108.17,108.14,108.17,3900.0,101.5059,101.5341,101.5059,101.5341,3900.0
2018-08-23 13:45:00,108.15,108.17,108.1,108.1,2800.0,101.5153,101.5341,101.4683,101.4683,2800.0
2018-08-23 13:50:00,108.14,108.14,108.1,108.14,1900.0,101.5059,101.5059,101.4683,101.5059,1900.0
2018-08-23 13:55:00,108.11,108.14,108.1,108.14,3717.0,101.4777,101.5059,101.4683,101.5059,3717.0
2018-08-23 14:00:00,108.12,108.15,108.12,108.15,6406.0,101.4871,101.5153,101.4871,101.5153,6406.0
2018-08-23 14:05:00,108.15,108.23,108.14,108.23,25906.0,101.5153,101.5904,101.5059,101.5904,25906.0
2018-08-23 14:10:00,108.23,108.33,108.23,108.32,25100.0,101.5904,101.6842,101.5904,101.6748,25100.0
2018-08-23 14:15:00,108.33,108.33,108.24,108.29,14069.0,101.6842,101.6842,101.5998,101.6467,14069.0
2018-08-23 14:20:00,108.29,108.36,108.26,108.3,12630.0,101.6467,101.7124,101.6185,101.6561,12630.0
2018-08-23 14:25:00,108.32,108.34,108.3,108.33,1102.0,101.6748,101.6936,101.6561,101.6842,1102.0
2018-08-23 14:30:00,108.33,108.35,108.3,108.32,5090.0,101.6842,101.703,101.6561,101.6748,5090.0
2018-08-23 14:35:00,108.33,108.33,108.22,108.25,21854.0,101.6842,101.6842,101.581,101.6091,21854.0
2018-08-23 14:40:00,108.25,108.4,108.22,108.39,13955.0,101.6091,101.7499,101.581,101.7406,13955.0
2018-08-23 14:45:00,108.37,108.39,108.35,108.36,1385.0,101.7218,101.7406,101.703,101.7124,1385.0
2018-08-23 14:50:00,108.34,108.36,108.31,108.36,3851.0,101.6936,101.7124,101.6655,101.7124,3851.0
2018-08-23 14:55:00,108.34,108.4,108.33,108.39,2815.0,101.6936,101.7499,101.6842,101.7406,2815.0
2018-08-23 15:00:00,108.41,108.45,108.34,108.34,29119.0,101.7593,101.7969,101.6936,101.6936,29119.0
2018-08-23 15:05:00,108.34,108.35,108.2,108.2,8460.0,101.6936,101.703,101.5622,101.5622,8460.0
2018-08-23 15:10:00,108.24,108.27,108.23,108.24,5493.0,101.5998,101.6279,101.5904,101.5998,5493.0
2018-08-23 15:15:00,108.25,108.25,108.22,108.22,1500.0,101.6091,101.6091,101.581,101.581,1500.0
2018-08-23 15:20:00,108.22,108.24,108.21,108.21,3869.0,101.581,101.5998,101.5716,101.5716,3869.0
2018-08-23 15:25:00,108.22,108.25,108.22,108.24,2411.0,101.581,101.6091,101.581,101.5998,2411.0
2018-08-23 15:30:00,108.21,108.25,108.21,108.23,6303.0,101.5716,101.6091,101.5716,101.5904,6303.0
2018-08-23 15:35:00,108.23,108.23,108.16,108.19,8137.0,101.5904,101.5904,101.5247,101.5528,8137.0
2018-08-23 15:40:00,108.2,108.22,108.18,108.21,8680.0,101.5622,101.581,101.5434,101.5716,8680.0
2018-08-23 15:45:00,108.2,108.21,108.13,108.18,10997.0,101.5622,101.5716,101.4965,101.5434,10997.0
2018-08-23 15:50:00,108.19,108.19,108.14,108.17,15723.0,101.5528,101.5528,101.5059,101.5341,15723.0
2018-08-23 15:55:00,108.15,108.26,108.12,108.24,90606.0,101.5153,101.6185,101.4871,101.5998,90606.0
2018-08-24 09:30:00,108.3,108.71,108.3,108.48,4902.0,101.6561,102.0409,101.6561,101.825,4902.0
2018-08-24 09:35:00,108.62,108.72,108.54,108.54,3710.0,101.9564,102.0503,101.8814,101.8814,3710.0
2018-08-24 09:40:00,108.55,108.57,108.37,108.43,3494.0,101.8907,101.9095,101.7218,101.7781,3494.0
2018-08-24 09:45:00,108.47,108.61,108.41,108.41,1945.0,101.8156,101.9471,101.7593,101.7593,1945.0
2018-08-24 09:50:00,108.38,108.5,108.38,108.44,1500.0,101.7312,101.8438,101.7312,101.7875,1500.0
2018-08-24 09:55:00,108.5,108.6,108.44,108.6,2025.0,101.8438,101.9377,101.7875,101.9377,2025.0
2018-08-24 10:00:00,108.58,108.89,108.54,108.89,20299.0,101.9189,102.2099,101.8814,102.2099,20299.0
2018-08-24 10:05:00,108.91,109.12,108.89,109.09,3004.0,102.2287,102.4258,102.2099,102.3976,3004.0
2018-08-24 10:10:00,109.12,109.14,108.92,108.92,6702.0,102.4258,102.4445,102.238,102.238,6702.0
2018-08-24 10:15:00,108.93,109.0,108.93,109.0,800.0,102.2474,102.3131,102.2474,102.3131,800.0
2018-08-24 10:20:00,109.0,109.0,108.93,108.93,5580.0,102.3131,102.3131,102.2474,102.2474,5580.0
2018-08-24 10:25:00,108.93,109.0,108.93,109.0,1784.0,102.2474,102.3131,102.2474,102.3131,1784.0
2018-08-24 10:30:00,109.0,109.0,108.93,108.93,600.0,102.3131,102.3131,102.2474,102.2474,600.0
2018-08-24 10:35:00,108.99,109.0,108.95,108.95,1800.0,102.3037,102.3131,102.2662,102.2662,1800.0
2018-08-24 10:40:00,108.97,108.98,108.85,108.87,9561.0,102.285,102.2944,102.1723,102.1911,9561.0
2018-08-24 10:45:00,108.9,108.92,108.84,108.92,2200.0,102.2193,102.238,102.1629,102.238,2200.0
2018-08-24 10:50:00,108.89,108.92,108.88,108.88,849.0,102.2099,102.238,102.2005,102.2005,849.0
2018-08-24 10:55:00,108.87,108.9,108.87,108.9,200.0,102.1911,102.2193,102.1911,102.2193,200.0
2018-08-24 11:00:00,108.86,108.87,108.8,108.85,4969.0,102.1817,102.1911,102.1254,102.1723,4969.0
2018-08-24 11:05:00,108.84,108.85,108.8,108.8,800.0,102.1629,102.1723,102.1254,102.1254,800.0
2018-08-24 11:10:00,108.84,108.86,108.8,108.81,2920.0,102.1629,102.1817,102.1254,102.1348,2920.0
2018-08-24 11:15:00,108.8,108.83,108.8,108.81,983.0,102.1254,102.1536,102.1254,102.1348,983.0
2018-08-24 11:20:00,108.8,108.8,108.7,108.7,1500.0,102.1254,102.1254,102.0315,102.0315,1500.0
2018-08-24 11:25:00,108.62,108.67,108.62,108.67,1004.0,101.9564,102.0034,101.9564,102.0034,1004.0
2018-08-24 11:30:00,108.71,108.77,108.71,108.77,1300.0,102.0409,102.0972,102.0409,102.0972,1300.0
2018-08-24 11:35:00,108.79,108.86,108.78,108.78,3129.0,102.116,102.1817,102.1066,102.1066,3129.0
2018-08-24 11:40:00,108.81,108.85,108.81,108.82,900.0,102.1348,102.1723,102.1348,102.1442,900.0
2018-08-24 11:45:00,108.89,108.93,108.86,108.91,1025.0,102.2099,102.2474,102.1817,102.2287,1025.0
2018-08-24 11:50:00,108.93,108.93,108.9,108.91,1000.0,102.2474,102.2474,102.2193,102.2287,1000.0
2018-08-24 11:55:00,108.94,109.0,108.91,108.92,8655.0,102.2568,102.3131,102.2287,102.238,8655.0
2018-08-24 12:00:00,108.91,108.96,108.91,108.96,1800.0,102.2287,102.2756,102.2287,102.2756,1800.0
2018-08-24 12:05:00,108.95,108.98,108.92,108.98,1000.0,102.2662,102.2944,102.238,102.2944,1000.0
2018-08-24 12:10:00,108.97,108.97,108.96,108.97,200.0,102.285,102.285,102.2756,102.285,200.0
2018-08-24 12:15:00,108.96,108.98,108.95,108.98,1900.0,102.2756,102.2944,102.2662,102.2944,1900.0
2018-08-24 12:20:00,108.98,108.98,108.93,108.93,692.0,102.2944,102.2944,102.2474,102.2474,692.0
2018-08-24 12:25:00,108.95,109.02,108.91,108.99,12581.0,102.2662,102.3319,102.2287,102.3037,12581.0
2018-08-24 12:30:00,109.01,109.01,108.99,109.01,600.0,102.3225,102.3225,102.3037,102.3225,600.0
2018-08-24 12:35:00,108.99,109.03,108.97,109.03,2400.0,102.3037,102.3413,102.285,102.3413,2400.0
2018-08-24 12:40:00,109.02,109.06,108.99,109.06,1400.0,102.3319,102.3695,102.3037,102.3695,1400.0
2018-08-24 12:45:00,109.04,109.11,109.04,109.11,587.0,102.3507,102.4164,102.3507,102.4164,587.0
2018-08-24 12:50:00,109.13,109.16,109.11,109.15,1517.0,102.4352,102.4633,102.4164,102.4539,1517.0
2018-08-24 12:55:00,109.15,109.18,109.15,109.17,500.0,102.4539,102.4821,102.4539,102.4727,500.0
2018-08-24 13:00:00,109.21,109.23,109.1,109.16,16362.0,102.5102,102.529,102.407,102.4633,16362.0
2018-08-24 13:05:00,109.15,109.15,109.1,109.1,3250.0,102.4539,102.4539,102.407,102.407,3250.0
2018-08-24 13:10:00,109.09,109.09,109.01,109.01,600.0,102.3976,102.3976,102.3225,102.3225,600.0
2018-08-24 13:15:00,108.99,108.99,108.94,108.94,930.0,102.3037,102.3037,102.2568,102.2568,930.0
2018-08-24 13:20:00,108.94,108.96,108.94,108.95,1100.0,102.2568,102.2756,102.2568,102.2662,1100.0
2018-08-24 13:25:00,108.93,108.96,108.93,108.96,2650.0,102.2474,102.2756,102.2474,102.2756,2650.0
2018-08-24 13:30:00,108.97,108.99,108.93,108.94,2987.0,102.285,102.3037,102.2474,102.2568,2987.0
2018-08-24 13:35:00,108.93,108.94,108.92,108.93,917.0,102.2474,102.2568,102.238,102.2474,917.0
2018-08-24 13:40:00,108.94,108.95,108.89,108.93,1535.0,102.2568,102.2662,102.2099,102.2474,1535.0
2018-08-24 13:45:00,108.95,108.95,108.94,108.95,100.0,102.2662,102.2662,102.2568,102.2662,100.0
2018-08-24 13:50:00,108.93,108.97,108.92,108.94,1200.0,102.2474,102.285,102.238,102.2568,1200.0
2018-08-24 13:55:00,108.96,108.96,108.96,108.96,200.0,102.2756,102.2756,102.2756,102.2756,200.0
2018-08-24 14:00:00,108.97,109.0,108.96,108.98,1500.0,102.285,102.3131,102.2756,102.2944,1500.0
2018-08-24 14:05:00,108.95,109.01,108.95,108.96,2100.0,102.2662,102.3225,102.2662,102.2756,2100.0
2018-08-24 14:10:00,108.97,108.99,108.95,108.99,1200.0,102.285,102.3037,102.2662,102.3037,1200.0
2018-08-24 14:15:00,108.98,109.0,108.95,108.95,1000.0,102.2944,102.3131,102.2662,102.2662,1000.0
2018-08-24 14:20:00,108.98,109.0,108.93,108.93,3400.0,102.2944,102.3131,102.2474,102.2474,3400.0
2018-08-24 14:25:00,108.98,109.04,108.96,109.04,1420.0,102.2944,102.3507,102.2756,102.3507,1420.0
2018-08-24 14:30:00,109.04,109.04,108.99,108.99,1100.0,102.3507,102.3507,102.3037,102.3037,1100.0
2018-08-24 14:35:00,108.96,108.97,108.96,108.97,794.0,102.2756,102.285,102.2756,102.285,794.0
2018-08-24 14:40:00,108.98,108.99,108.95,108.96,2600.0,102.2944,102.3037,102.2662,102.2756,2600.0
2018-08-24 14:45:00,108.96,108.96,108.94,108.94,1400.0,102.2756,102.2756,102.2568,102.2568,1400.0
2018-08-24 14:50:00,108.91,108.93,108.88,108.91,1501.0,102.2287,102.2474,102.2005,102.2287,1501.0
2018-08-24 14:55:00,108.94,108.97,108.94,108.96,700.0,102.2568,102.285,102.2568,102.2756,700.0
2018-08-24 15:00:00,108.93,108.93,108.87,108.87,1600.0,102.2474,102.2474,102.1911,102.1911,1600.0
2018-08-24 15:05:00,108.88,108.88,108.84,108.84,3152.0,102.2005,102.2005,102.1629,102.1629,3152.0
2018-08-24 15:10:00,108.83,108.95,108.83,108.94,2900.0,102.1536,102.2662,102.1536,102.2568,2900.0
2018-08-24 15:15:00,108.97,109.02,108.97,108.97,2300.0,102.285,102.3319,102.285,102.285,2300.0
2018-08-24 15:20:00,109.0,109.03,108.98,109.01,2900.0,102.3131,102.3413,102.2944,102.3225,2900.0
2018-08-24 15:25:00,109.0,109.0,108.97,108.98,3569.0,102.3131,102.3131,102.285,102.2944,3569.0
2018-08-24 15:30:00,108.96,109.04,108.96,109.04,2432.0,102.2756,102.3507,102.2756,102.3507,2432.0
2018-08-24 15:35:00,109.06,109.06,109.03,109.04,16649.0,102.3695,102.3695,102.3413,102.3507,16649.0
2018-08-24 15:40:00,109.05,109.07,108.99,108.99,9636.0,102.3601,102.3788,102.3037,102.3037,9636.0
2018-08-24 15:45:00,108.97,109.02,108.95,108.98,11676.0,102.285,102.3319,102.2662,102.2944,11676.0
2018-08-24 15:50:00,108.99,109.01,108.95,108.97,11307.0,102.3037,102.3225,102.2662,102.285,11307.0
2018-08-24 15:55:00,108.98,109.0,108.86,108.89,39455.0,102.2944,102.3131,102.1817,102.2099,39455.0
2018-08-27 09:30:00,109.2,109.78,109.1,109.78,14668.0,102.5009,103.0453,102.407,103.0453,14668.0
2018-08-27 09:35:00,109.68,109.71,109.27,109.3,1852.0,102.9514,102.9796,102.5666,102.5947,1852.0
2018-08-27 09:40:00,109.23,109.38,109.23,109.36,3606.0,102.529,102.6698,102.529,102.651,3606.0
2018-08-27 09:45:00,109.4,109.43,109.31,109.43,1600.0,102.6886,102.7168,102.6041,102.7168,1600.0
2018-08-27 09:50:00,109.41,109.5,109.38,109.5,2100.0,102.698,102.7825,102.6698,102.7825,2100.0
2018-08-27 09:55:00,109.5,109.7,109.44,109.7,2930.0,102.7825,102.9702,102.7261,102.9702,2930.0
2018-08-27 10:00:00,109.7,109.79,109.68,109.77,4049.0,102.9702,103.0547,102.9514,103.0359,4049.0
2018-08-27 10:05:00,109.78,109.84,109.74,109.81,5722.0,103.0453,103.1016,103.0077,103.0734,5722.0
2018-08-27 10:10:00,109.85,109.86,109.81,109.86,6585.0,103.111,103.1204,103.0734,103.1204,6585.0
2018-08-27 10:15:00,109.84,109.98,109.84,109.97,5284.0,103.1016,103.233,103.1016,103.2236,5284.0
2018-08-27 10:20:00,109.97,109.99,109.89,109.9,15009.0,103.2236,103.2424,103.1485,103.1579,15009.0
2018-08-27 10:25:00,109.89,109.92,109.78,109.85,4477.0,103.1485,103.1767,103.0453,103.111,4477.0
2018-08-27 10:30:00,109.77,109.9,109.74,109.89,3450.0,103.0359,103.1579,103.0077,103.1485,3450.0
2018-08-27 10:35:00,109.91,109.97,109.82,109.82,4650.0,103.1673,103.2236,103.0828,103.0828,4650.0
2018-08-27 10:40:00,109.86,109.89,109.81,109.82,2517.0,103.1204,103.1485,103.0734,103.0828,2517.0
2018-08-27 10:45:00,109.87,109.91,109.83,109.83,1000.0,103.1298,103.1673,103.0922,103.0922,1000.0
2018-08-27 10:50:00,109.81,109.93,109.81,109.93,3004.0,103.0734,103.1861,103.0734,103.1861,3004.0
2018-08-27 10:55:00,109.91,109.99,109.87,109.99,2800.0,103.1673,103.2424,103.1298,103.2424,2800.0
2018-08-27 11:00:00,109.99,110.24,109.99,110.24,12191.0,103.2424,103.4771,103.2424,103.4771,12191.0
2018-08-27 11:05:00,110.21,110.21,110.1,110.19,5146.0,103.4489,103.4489,103.3457,103.4301,5146.0
2018-08-27 11:10:00,110.24,110.3,110.23,110.27,4200.0,103.4771,103.5334,103.4677,103.5052,4200.0
2018-08-27 11:15:00,110.27,110.28,110.21,110.22,3540.0,103.5052,103.5146,103.4489,103.4583,3540.0
2018-08-27 11:20:00,110.22,110.26,110.16,110.23,2900.0,103.4583,103.4958,103.402,103.4677,2900.0
2018-08-27 11:25:00,110.19,110.36,110.19,110.36,1900.0,103.4301,103.5897,103.4301,103.5897,1900.0
2018-08-27 11:30:00,110.37,110.37,110.31,110.37,3192.0,103.5991,103.5991,103.5428,103.5991,3192.0
2018-08-27 11:35:00,110.35,110.39,110.24,110.24,4623.0,103.5803,103.6179,103.4771,103.4771,4623.0
2018-08-27 11:40:00,110.25,110.38,110.24,110.38,13491.0,103.4864,103.6085,103.4771,103.6085,13491.0
2018-08-27 11:45:00,110.36,110.44,110.35,110.41,3800.0,103.5897,103.6648,103.5803,103.6366,3800.0
2018-08-27 11:50:00,110.44,110.54,110.41,110.54,8770.0,103.6648,103.7587,103.6366,103.7587,8770.0
2018-08-27 11:55:00,110.51,110.58,110.49,110.58,950.0,103.7305,103.7962,103.7117,103.7962,950.0
2018-08-27 12:00:00,110.61,110.61,110.56,110.59,3481.0,103.8244,103.8244,103.7774,103.8056,3481.0
2018-08-27 12:05:00,110.56,110.57,110.49,110.52,2115.0,103.7774,103.7868,103.7117,103.7399,2115.0
2018-08-27 12:10:00,110.54,110.56,110.48,110.48,3600.0,103.7587,103.7774,103.7023,103.7023,3600.0
2018-08-27 12:15:00,110.5,110.55,110.45,110.47,8290.0,103.7211,103.768,103.6742,103.693,8290.0
2018-08-27 12:20:00,110.47,110.47,110.45,110.45,815.0,103.693,103.693,103.6742,103.6742,815.0
2018-08-27 12:25:00,110.47,110.48,110.43,110.47,1700.0,103.693,103.7023,103.6554,103.693,1700.0
2018-08-27 12:30:00,110.5,110.5,110.45,110.46,1400.0,103.7211,103.7211,103.6742,103.6836,1400.0
2018-08-27 12:35:00,110.44,110.56,110.44,110.52,7805.0,103.6648,103.7774,103.6648,103.7399,7805.0
2018-08-27 12:40:00,110.52,110.56,110.52,110.54,5221.0,103.7399,103.7774,103.7399,103.7587,5221.0
2018-08-27 12:45:00,110.54,110.58,110.54,110.57,1800.0,103.7587,103.7962,103.7587,103.7868,1800.0
2018-08-27 12:50:00,110.59,110.64,110.59,110.64,2296.0,103.8056,103.8525,103.8056,103.8525,2296.0
2018-08-27 12:55:00,110.63,110.65,110.6,110.63,1462.0,103.8431,103.8619,103.815,103.8431,1462.0
2018-08-27 13:00:00,110.64,110.65,110.62,110.65,1700.0,103.8525,103.8619,103.8337,103.8619,1700.0
2018-08-27 13:05:00,110.6,110.6,110.53,110.59,7659.0,103.815,103.815,103.7493,103.8056,7659.0
2018-08-27 13:10:00,110.57,110.63,110.55,110.6,2730.0,103.7868,103.8431,103.768,103.815,2730.0
2018-08-27 13:15:00,110.64,110.69,110.64,110.66,3185.0,103.8525,103.8995,103.8525,103.8713,3185.0
2018-08-27 13:20:00,110.68,110.7,110.63,110.68,7090.0,103.8901,103.9088,103.8431,103.8901,7090.0
2018-08-27 13:25:00,110.69,110.69,110.64,110.65,1700.0,103.8995,103.8995,103.8525,103.8619,1700.0
2018-08-27 13:30:00,110.67,110.73,110.62,110.62,2977.0,103.8807,103.937,103.8337,103.8337,2977.0
2018-08-27 13:35:00,110.61,110.67,110.61,110.66,1300.0,103.8244,103.8807,103.8244,103.8713,1300.0
2018-08-27 13:40:00,110.67,110.68,110.65,110.65,800.0,103.8807,103.8901,103.8619,103.8619,800.0
2018-08-27 13:45:00,110.65,110.65,110.62,110.63,1225.0,103.8619,103.8619,103.8337,103.8431,1225.0
2018-08-27 13:50:00,110.65,110.67,110.61,110.67,1700.0,103.8619,103.8807,103.8244,103.8807,1700.0
2018-08-27 13:55:00,110.65,110.68,110.65,110.67,1339.0,103.8619,103.8901,103.8619,103.8807,1339.0
2018-08-27 14:00:00,110.65,110.67,110.61,110.64,2990.0,103.8619,103.8807,103.8244,103.8525,2990.0
2018-08-27 14:05:00,110.62,110.64,110.6,110.64,3850.0,103.8337,103.8525,103.815,103.8525,3850.0
2018-08-27 14:10:00,110.62,110.62,110.57,110.59,3395.0,103.8337,103.8337,103.7868,103.8056,3395.0
2018-08-27 14:15:00,110.57,110.57,110.44,110.44,4305.0,103.7868,103.7868,103.6648,103.6648,4305.0
2018-08-27 14:20:00,110.45,110.51,110.43,110.51,3270.0,103.6742,103.7305,103.6554,103.7305,3270.0
2018-08-27 14:25:00,110.49,110.51,110.46,110.47,3650.0,103.7117,103.7305,103.6836,103.693,3650.0
2018-08-27 14:30:00,110.51,110.55,110.49,110.55,2400.0,103.7305,103.768,103.7117,103.768,2400.0
2018-08-27 14:35:00,110.54,110.57,110.51,110.53,2900.0,103.7587,103.7868,103.7305,103.7493,2900.0
2018-08-27 14:40:00,110.54,110.55,110.53,110.53,1398.0,103.7587,103.768,103.7493,103.7493,1398.0
2018-08-27 14:45:00,110.52,110.55,110.5,110.54,3615.0,103.7399,103.768,103.7211,103.7587,3615.0
2018-08-27 14:50:00,110.55,110.59,110.53,110.56,4450.0,103.768,103.8056,103.7493,103.7774,4450.0
2018-08-27 14:55:00,110.56,110.65,110.53,110.62,27866.0,103.7774,103.8619,103.7493,103.8337,27866.0
2018-08-27 15:00:00,110.62,110.73,110.59,110.68,31475.0,103.8337,103.937,103.8056,103.8901,31475.0
2018-08-27 15:05:00,110.68,110.68,110.63,110.67,3900.0,103.8901,103.8901,103.8431,103.8807,3900.0
2018-08-27 15:10:00,110.66,110.66,110.6,110.6,3000.0,103.8713,103.8713,103.815,103.815,3000.0
2018-08-27 15:15:00,110.59,110.6,110.52,110.53,1844.0,103.8056,103.815,103.7399,103.7493,1844.0
2018-08-27 15:20:00,110.52,110.62,110.5,110.56,6705.0,103.7399,103.8337,103.7211,103.7774,6705.0
2018-08-27 15:25:00,110.58,110.63,110.56,110.61,6500.0,103.7962,103.8431,103.7774,103.8244,6500.0
2018-08-27 15:30:00,110.61,110.64,110.61,110.63,5224.0,103.8244,103.8525,103.8244,103.8431,5224.0
2018-08-27 15:35:00,110.64,110.67,110.64,110.65,2600.0,103.8525,103.8807,103.8525,103.8619,2600.0
2018-08-27 15:40:00,110.63,110.68,110.63,110.68,5828.0,103.8431,103.8901,103.8431,103.8901,5828.0
2018-08-27 15:45:00,110.67,110.76,110.66,110.73,12402.0,103.8807,103.9652,103.8713,103.937,12402.0
2018-08-27 15:50:00,110.71,110.71,110.66,110.67,10484.0,103.9182,103.9182,103.8713,103.8807,10484.0
2018-08-27 15:55:00,110.68,110.79,110.67,110.73,38342.0,103.8901,103.9933,103.8807,103.937,38342.0
2018-08-28 09:30:00,110.74,111.24,110.72,111.0,19769.0,103.9464,104.4157,103.9276,104.1904,19769.0
2018-08-28 09:35:00,111.09,111.68,111.08,111.63,3600.0,104.2749,104.8287,104.2655,104.7818,3600.0
2018-08-28 09:40:00,111.74,111.8,111.53,111.6,5331.0,104.885,104.9414,104.6879,104.7536,5331.0
2018-08-28 09:45:00,111.63,111.63,111.49,111.52,2010.0,104.7818,104.7818,104.6504,104.6785,2010.0
2018-08-28 09:50:00,111.47,111.88,111.46,111.88,12747.0,104.6316,105.0165,104.6222,105.0165,12747.0
2018-08-28 09:55:00,111.94,112.48,111.91,112.34,12968.0,105.0728,105.5796,105.0446,105.4482,12968.0
2018-08-28 10:00:00,112.34,112.41,112.26,112.37,5300.0,105.4482,105.5139,105.3731,105.4764,5300.0
2018-08-28 10:05:00,112.32,112.35,112.11,112.25,4605.0,105.4295,105.4576,105.2323,105.3638,4605.0
2018-08-28 10:10:00,112.23,112.39,112.2,112.29,7763.0,105.345,105.4952,105.3168,105.4013,7763.0
2018-08-28 10:15:00,112.28,112.31,112.17,112.25,8731.0,105.3919,105.4201,105.2887,105.3638,8731.0
2018-08-28 10:20:00,112.21,112.21,111.96,111.96,1100.0,105.3262,105.3262,105.0915,105.0915,1100.0
2018-08-28 10:25:00,111.96,112.08,111.9,111.96,10100.0,105.0915,105.2042,105.0352,105.0915,10100.0
2018-08-28 10:30:00,111.96,111.96,111.85,111.9,2888.0,105.0915,105.0915,104.9883,105.0352,2888.0
2018-08-28 10:35:00,111.89,111.93,111.65,111.75,16270.0,105.0258,105.0634,104.8006,104.8944,16270.0
2018-08-28 10:40:00,111.75,111.83,111.7,111.74,8107.0,104.8944,104.9695,104.8475,104.885,8107.0
2018-08-28 10:45:00,111.7,111.75,111.53,111.59,6007.0,104.8475,104.8944,104.6879,104.7442,6007.0
2018-08-28 10:50:00,111.58,111.65,111.53,111.64,5900.0,104.7349,104.8006,104.6879,104.7912,5900.0
2018-08-28 10:55:00,111.63,111.66,111.6,111.63,1900.0,104.7818,104.8099,104.7536,104.7818,1900.0
2018-08-28 11:00:00,111.64,111.67,111.6,111.6,4700.0,104.7912,104.8193,104.7536,104.7536,4700.0
2018-08-28 11:05:00,111.6,111.6,111.44,111.5,7691.0,104.7536,104.7536,104.6034,104.6598,7691.0
2018-08-28 11:10:00,111.48,111.55,111.43,111.45,8201.0,104.641,104.7067,104.5941,104.6128,8201.0
2018-08-28 11:15:00,111.42,111.47,111.39,111.39,4672.0,104.5847,104.6316,104.5565,104.5565,4672.0
2018-08-28 11:20:00,111.4,111.44,111.36,111.41,4100.0,104.5659,104.6034,104.5284,104.5753,4100.0
2018-08-28 11:25:00,111.43,111.43,111.24,111.29,11391.0,104.5941,104.5941,104.4157,104.4626,11391.0
2018-08-28 11:30:00,111.28,111.28,111.1,111.16,7883.0,104.4533,104.4533,104.2843,104.3406,7883.0
2018-08-28 11:35:00,111.13,111.14,111.05,111.12,3012.0,104.3125,104.3218,104.2374,104.3031,3012.0
2018-08-28 11:40:00,111.13,111.14,111.05,111.08,3703.0,104.3125,104.3218,104.2374,104.2655,3703.0
2018-08-28 11:45:00,111.11,111.14,111.06,111.07,2017.0,104.2937,104.3218,104.2468,104.2561,2017.0
2018-08-28 11:50:00,111.06,111.06,110.96,110.99,4755.0,104.2468,104.2468,104.1529,104.1811,4755.0
2018-08-28 11:55:00,110.98,111.01,110.95,110.97,3384.0,104.1717,104.1998,104.1435,104.1623,3384.0
2018-08-28 12:00:00,110.96,110.96,110.87,110.88,3400.0,104.1529,104.1529,104.0684,104.0778,3400.0
2018-08-28 12:05:00,110.9,110.96,110.88,110.96,4419.0,104.0966,104.1529,104.0778,104.1529,4419.0
2018-08-28 12:10:00,110.96,111.05,110.95,111.05,2846.0,104.1529,104.2374,104.1435,104.2374,2846.0
2018-08-28 12:15:00,111.05,111.08,111.02,111.07,4700.0,104.2374,104.2655,104.2092,104.2561,4700.0
2018-08-28 12:20:00,111.06,111.14,111.06,111.12,4755.0,104.2468,104.3218,104.2468,104.3031,4755.0
2018-08-28 12:25:00,111.12,111.15,111.03,111.03,5048.0,104.3031,104.3312,104.2186,104.2186,5048.0
2018-08-28 12:30:00,111.07,111.12,111.05,111.12,2390.0,104.2561,104.3031,104.2374,104.3031,2390.0
2018-08-28 12:35:00,111.11,111.13,111.09,111.12,1200.0,104.2937,104.3125,104.2749,104.3031,1200.0
2018-08-28 12:40:00,111.11,111.16,111.11,111.16,1409.0,104.2937,104.3406,104.2937,104.3406,1409.0
2018-08-28 12:45:00,111.15,111.21,111.15,111.21,1500.0,104.3312,104.3876,104.3312,104.3876,1500.0
2018-08-28 12:50:00,111.21,111.21,111.18,111.19,3232.0,104.3876,104.3876,104.3594,104.3688,3232.0
2018-08-28 12:55:00,111.2,111.21,111.18,111.2,800.0,104.3782,104.3876,104.3594,104.3782,800.0
2018-08-28 13:00:00,111.2,111.21,111.16,111.18,7006.0,104.3782,104.3876,104.3406,104.3594,7006.0
2018-08-28 13:05:00,111.2,111.22,111.19,111.21,2388.0,104.3782,104.3969,104.3688,104.3876,2388.0
2018-08-28 13:10:00,111.2,111.2,111.19,111.19,922.0,104.3782,104.3782,104.3688,104.3688,922.0
2018-08-28 13:15:00,111.19,111.26,111.19,111.26,5325.0,104.3688,104.4345,104.3688,104.4345,5325.0
2018-08-28 13:20:00,111.26,111.26,111.24,111.26,1460.0,104.4345,104.4345,104.4157,104.4345,1460.0
2018-08-28 13:25:00,111.23,111.23,111.13,111.14,1673.0,104.4063,104.4063,104.3125,104.3218,1673.0
2018-08-28 13:30:00,111.13,111.23,111.13,111.23,2163.0,104.3125,104.4063,104.3125,104.4063,2163.0
2018-08-28 13:35:00,111.24,111.35,111.24,111.32,5800.0,104.4157,104.519,104.4157,104.4908,5800.0
2018-08-28 13:40:00,111.35,111.36,111.31,111.31,1677.0,104.519,104.5284,104.4814,104.4814,1677.0
2018-08-28 13:45:00,111.31,111.38,111.31,111.38,3505.0,104.4814,104.5471,104.4814,104.5471,3505.0
2018-08-28 13:50:00,111.4,111.46,111.4,111.44,3100.0,104.5659,104.6222,104.5659,104.6034,3100.0
2018-08-28 13:55:00,111.42,111.47,111.42,111.43,6827.0,104.5847,104.6316,104.5847,104.5941,6827.0
2018-08-28 14:00:00,111.43,111.44,111.38,111.42,6028.0,104.5941,104.6034,104.5471,104.5847,6028.0
2018-08-28 14:05:00,111.43,111.48,111.42,111.47,3016.0,104.5941,104.641,104.5847,104.6316,3016.0
2018-08-28 14:10:00,111.47,111.51,111.43,111.51,5064.0,104.6316,104.6692,104.5941,104.6692,5064.0
2018-08-28 14:15:00,111.53,111.53,111.49,111.51,1200.0,104.6879,104.6879,104.6504,104.6692,1200.0
2018-08-28 14:20:00,111.5,111.51,111.48,111.5,1510.0,104.6598,104.6692,104.641,104.6598,1510.0
2018-08-28 14:25:00,111.48,111.51,111.46,111.46,3500.0,104.641,104.6692,104.6222,104.6222,3500.0
2018-08-28 14:30:00,111.46,111.5,111.46,111.47,5233.0,104.6222,104.6598,104.6222,104.6316,5233.0
2018-08-28 14:35:00,111.47,111.5,111.46,111.46,4735.0,104.6316,104.6598,104.6222,104.6222,4735.0
2018-08-28 14:40:00,111.47,111.52,111.46,111.51,5290.0,104.6316,104.6785,104.6222,104.6692,5290.0
2018-08-28 14:45:00,111.5,111.54,111.5,111.54,4043.0,104.6598,104.6973,104.6598,104.6973,4043.0
2018-08-28 14:50:00,111.53,111.53,111.48,111.48,3772.0,104.6879,104.6879,104.641,104.641,3772.0
2018-08-28 14:55:00,111.49,111.52,111.45,111.52,8510.0,104.6504,104.6785,104.6128,104.6785,8510.0
2018-08-28 15:00:00,111.51,111.51,111.45,111.49,2690.0,104.6692,104.6692,104.6128,104.6504,2690.0
2018-08-28 15:05:00,111.48,111.53,111.46,111.52,7048.0,104.641,104.6879,104.6222,104.6785,7048.0
2018-08-28 15:10:00,111.51,111.55,111.5,111.52,8292.0,104.6692,104.7067,104.6598,104.6785,8292.0
2018-08-28 15:15:00,111.52,111.52,111.46,111.5,7200.0,104.6785,104.6785,104.6222,104.6598,7200.0
2018-08-28 15:20:00,111.5,111.5,111.35,111.39,8298.0,104.6598,104.6598,104.519,104.5565,8298.0
2018-08-28 15:25:00,111.39,111.46,111.38,111.45,8030.0,104.5565,104.6222,104.5471,104.6128,8030.0
2018-08-28 15:30:00,111.45,111.52,111.44,111.49,9166.0,104.6128,104.6785,104.6034,104.6504,9166.0
2018-08-28 15:35:00,111.51,111.57,111.51,111.56,7988.0,104.6692,104.7255,104.6692,104.7161,7988.0
2018-08-28 15:40:00,111.56,111.58,111.55,111.58,8201.0,104.7161,104.7349,104.7067,104.7349,8201.0
2018-08-28 15:45:00,111.55,111.58,111.45,111.45,8496.0,104.7067,104.7349,104.6128,104.6128,8496.0
2018-08-28 15:50:00,111.44,111.51,111.43,111.51,15340.0,104.6034,104.6692,104.5941,104.6692,15340.0
2018-08-28 15:55:00,111.52,111.65,111.47,111.56,101584.0,104.6785,104.8006,104.6316,104.7161,101584.0
2018-08-29 09:30:00,111.44,111.57,111.36,111.4,15382.0,104.6034,104.7255,104.5284,104.5659,15382.0
2018-08-29 09:35:00,111.4,111.81,111.4,111.71,14209.0,104.5659,104.9507,104.5659,104.8569,14209.0
2018-08-29 09:40:00,111.67,111.84,111.67,111.78,4100.0,104.8193,104.9789,104.8193,104.9226,4100.0
2018-08-29 09:45:00,111.73,111.73,111.53,111.54,2600.0,104.8757,104.8757,104.6879,104.6973,2600.0
2018-08-29 09:50:00,111.47,111.99,111.47,111.91,8000.0,104.6316,105.1197,104.6316,105.0446,8000.0
2018-08-29 09:55:00,111.97,112.45,111.93,112.34,11800.0,105.1009,105.5515,105.0634,105.4482,11800.0
2018-08-29 10:00:00,112.48,112.54,112.05,112.08,5900.0,105.5796,105.636,105.176,105.2042,5900.0
2018-08-29 10:05:00,112.06,112.31,112.06,112.31,1000.0,105.1854,105.4201,105.1854,105.4201,1000.0
2018-08-29 10:10:00,112.25,112.28,112.11,112.11,4000.0,105.3638,105.3919,105.2323,105.2323,4000.0
2018-08-29 10:15:00,112.11,112.19,111.92,112.0,6082.0,105.2323,105.3074,105.054,105.1291,6082.0
2018-08-29 10:20:00,112.03,112.13,112.03,112.08,6036.0,105.1572,105.2511,105.1572,105.2042,6036.0
2018-08-29 10:25:00,112.08,112.24,112.01,112.24,5100.0,105.2042,105.3544,105.1385,105.3544,5100.0
2018-08-29 10:30:00,112.23,112.23,112.17,112.17,1343.0,105.345,105.345,105.2887,105.2887,1343.0
2018-08-29 10:35:00,112.13,112.13,112.13,112.13,200.0,105.2511,105.2511,105.2511,105.2511,200.0
2018-08-29 10:40:00,112.13,112.25,112.13,112.23,3743.0,105.2511,105.3638,105.2511,105.345,3743.0
2018-08-29 10:45:00,112.25,112.28,112.16,112.2,2596.0,105.3638,105.3919,105.2793,105.3168,2596.0
2018-08-29 10:50:00,112.2,112.21,112.11,112.11,1375.0,105.3168,105.3262,105.2323,105.2323,1375.0
2018-08-29 10:55:00,112.08,112.13,112.06,112.1,3385.0,105.2042,105.2511,105.1854,105.223,3385.0
2018-08-29 11:00:00,112.08,112.09,112.01,112.02,8040.0,105.2042,105.2136,105.1385,105.1479,8040.0
2018-08-29 11:05:00,112.02,112.07,111.97,111.99,7853.0,105.1479,105.1948,105.1009,105.1197,7853.0
2018-08-29 11:10:00,111.97,112.01,111.95,111.98,1800.0,105.1009,105.1385,105.0822,105.1103,1800.0
2018-08-29 11:15:00,111.95,111.97,111.82,111.82,3046.0,105.0822,105.1009,104.9601,104.9601,3046.0
2018-08-29 11:20:00,111.84,111.97,111.84,111.97,2400.0,104.9789,105.1009,104.9789,105.1009,2400.0
2018-08-29 11:25:00,112.0,112.13,111.98,112.13,2302.0,105.1291,105.2511,105.1103,105.2511,2302.0
2018-08-29 11:30:00,112.11,112.18,112.07,112.07,4650.0,105.2323,105.298,105.1948,105.1948,4650.0
2018-08-29 11:35:00,112.02,112.02,112.02,112.02,100.0,105.1479,105.1479,105.1479,105.1479,100.0
2018-08-29 11:40:00,112.01,112.13,112.01,112.13,2011.0,105.1385,105.2511,105.1385,105.2511,2011.0
2018-08-29 11:45:00,112.12,112.13,112.08,112.1,2559.0,105.2417,105.2511,105.2042,105.223,2559.0
2018-08-29 11:50:00,112.12,112.18,112.12,112.16,1723.0,105.2417,105.298,105.2417,105.2793,1723.0
2018-08-29 11:55:00,112.14,112.14,112.04,112.06,4100.0,105.2605,105.2605,105.1666,105.1854,4100.0
2018-08-29 12:00:00,112.04,112.05,111.95,111.95,800.0,105.1666,105.176,105.0822,105.0822,800.0
2018-08-29 12:05:00,111.96,112.02,111.96,112.02,2300.0,105.0915,105.1479,105.0915,105.1479,2300.0
2018-08-29 12:10:00,112.01,112.06,112.01,112.06,1100.0,105.1385,105.1854,105.1385,105.1854,1100.0
2018-08-29 12:15:00,112.02,112.13,112.02,112.13,2400.0,105.1479,105.2511,105.1479,105.2511,2400.0
2018-08-29 12:20:00,112.14,112.25,112.14,112.25,3926.0,105.2605,105.3638,105.2605,105.3638,3926.0
2018-08-29 12:25:00,112.23,112.39,112.23,112.35,7574.0,105.345,105.4952,105.345,105.4576,7574.0
2018-08-29 12:30:00,112.34,112.38,112.31,112.31,4814.0,105.4482,105.4858,105.4201,105.4201,4814.0
2018-08-29 12:35:00,112.31,112.33,112.3,112.3,1300.0,105.4201,105.4388,105.4107,105.4107,1300.0
2018-08-29 12:40:00,112.3,112.33,112.29,112.32,3871.0,105.4107,105.4388,105.4013,105.4295,3871.0
2018-08-29 12:45:00,112.34,112.5,112.33,112.5,6200.0,105.4482,105.5984,105.4388,105.5984,6200.0
2018-08-29 12:50:00,112.5,112.55,112.48,112.52,6801.0,105.5984,105.6453,105.5796,105.6172,6801.0
2018-08-29 12:55:00,112.52,112.54,112.45,112.5,3550.0,105.6172,105.636,105.5515,105.5984,3550.0
2018-08-29 13:00:00,112.52,112.55,112.5,112.55,1869.0,105.6172,105.6453,105.5984,105.6453,1869.0
2018-08-29 13:05:00,112.53,112.58,112.52,112.52,4400.0,105.6266,105.6735,105.6172,105.6172,4400.0
2018-08-29 13:10:00,112.52,112.52,112.48,112.52,2575.0,105.6172,105.6172,105.5796,105.6172,2575.0
2018-08-29 13:15:00,112.53,112.55,112.51,112.55,2395.0,105.6266,105.6453,105.6078,105.6453,2395.0
2018-08-29 13:20:00,112.54,112.55,112.52,112.55,1800.0,105.636,105.6453,105.6172,105.6453,1800.0
2018-08-29 13:25:00,112.55,112.58,112.55,112.58,1900.0,105.6453,105.6735,105.6453,105.6735,1900.0
2018-08-29 13:30:00,112.58,112.58,112.47,112.48,5780.0,105.6735,105.6735,105.5703,105.5796,5780.0
2018-08-29 13:35:00,112.48,112.48,112.44,112.44,200.0,105.5796,105.5796,105.5421,105.5421,200.0
2018-08-29 13:40:00,112.51,112.51,112.43,112.49,10800.0,105.6078,105.6078,105.5327,105.589,10800.0
2018-08-29 13:45:00,112.48,112.55,112.48,112.55,5069.0,105.5796,105.6453,105.5796,105.6453,5069.0
2018-08-29 13:50:00,112.55,112.55,112.44,112.45,4950.0,105.6453,105.6453,105.5421,105.5515,4950.0
2018-08-29 13:55:00,112.43,112.44,112.28,112.28,1905.0,105.5327,105.5421,105.3919,105.3919,1905.0
2018-08-29 14:00:00,112.26,112.26,112.21,112.25,1344.0,105.3731,105.3731,105.3262,105.3638,1344.0
2018-08-29 14:05:00,112.27,112.31,112.24,112.31,4499.0,105.3825,105.4201,105.3544,105.4201,4499.0
2018-08-29 14:10:00,112.31,112.37,112.31,112.37,5273.0,105.4201,105.4764,105.4201,105.4764,5273.0
2018-08-29 14:15:00,112.37,112.38,112.34,112.35,2442.0,105.4764,105.4858,105.4482,105.4576,2442.0
2018-08-29 14:20:00,112.34,112.35,112.25,112.25,3328.0,105.4482,105.4576,105.3638,105.3638,3328.0
2018-08-29 14:25:00,112.25,112.25,112.25,112.25,900.0,105.3638,105.3638,105.3638,105.3638,900.0
2018-08-29 14:30:00,112.25,112.31,112.2,112.31,7841.0,105.3638,105.4201,105.3168,105.4201,7841.0
2018-08-29 14:35:00,112.33,112.45,112.33,112.45,3166.0,105.4388,105.5515,105.4388,105.5515,3166.0
2018-08-29 14:40:00,112.44,112.49,112.44,112.48,4221.0,105.5421,105.589,105.5421,105.5796,4221.0
2018-08-29 14:45:00,112.49,112.56,112.49,112.55,4392.0,105.589,105.6547,105.589,105.6453,4392.0
2018-08-29 14:50:00,112.55,112.59,112.54,112.59,3701.0,105.6453,105.6829,105.636,105.6829,3701.0
2018-08-29 14:55:00,112.59,112.59,112.52,112.56,7330.0,105.6829,105.6829,105.6172,105.6547,7330.0
2018-08-29 15:00:00,112.57,112.66,112.57,112.66,8643.0,105.6641,105.7486,105.6641,105.7486,8643.0
2018-08-29 15:05:00,112.65,112.65,112.54,112.59,7892.0,105.7392,105.7392,105.636,105.6829,7892.0
2018-08-29 15:10:00,112.59,112.61,112.56,112.58,3319.0,105.6829,105.7017,105.6547,105.6735,3319.0
2018-08-29 15:15:00,112.59,112.59,112.55,112.57,10623.0,105.6829,105.6829,105.6453,105.6641,10623.0
2018-08-29 15:20:00,112.58,112.6,112.54,112.54,9871.0,105.6735,105.6923,105.636,105.636,9871.0
2018-08-29 15:25:00,112.54,112.58,112.54,112.57,4933.0,105.636,105.6735,105.636,105.6641,4933.0
2018-08-29 15:30:00,112.57,112.59,112.54,112.55,8226.0,105.6641,105.6829,105.636,105.6453,8226.0
2018-08-29 15:35:00,112.55,112.56,112.41,112.45,7138.0,105.6453,105.6547,105.5139,105.5515,7138.0
2018-08-29 15:40:00,112.41,112.47,112.41,112.47,7609.0,105.5139,105.5703,105.5139,105.5703,7609.0
2018-08-29 15:45:00,112.49,112.5,112.37,112.37,18606.0,105.589,105.5984,105.4764,105.4764,18606.0
2018-08-29 15:50:00,112.4,112.42,112.33,112.41,25850.0,105.5046,105.5233,105.4388,105.5139,25850.0
2018-08-29 15:55:00,112.42,112.42,112.3,112.38,43492.0,105.5233,105.5233,105.4107,105.4858,43492.0
2018-08-30 09:30:00,112.38,112.47,112.25,112.47,5409.0,105.4858,105.5703,105.3638,105.5703,5409.0
2018-08-30 09:35:00,112.44,112.44,112.17,112.26,5311.0,105.5421,105.5421,105.2887,105.3731,5311.0
2018-08-30 09:40:00,112.17,112.17,112.08,112.09,700.0,105.2887,105.2887,105.2042,105.2136,700.0
2018-08-30 09:45:00,112.11,112.25,112.1,112.14,2150.0,105.2323,105.3638,105.223,105.2605,2150.0
2018-08-30 09:50:00,112.23,112.35,112.19,112.28,3700.0,105.345,105.4576,105.3074,105.3919,3700.0
2018-08-30 09:55:00,112.21,112.39,112.2,112.2,2112.0,105.3262,105.4952,105.3168,105.3168,2112.0
2018-08-30 10:00:00,112.18,112.23,112.17,112.17,2010.0,105.298,105.345,105.2887,105.2887,2010.0
2018-08-30 10:05:00,112.2,112.37,112.17,112.34,4130.0,105.3168,105.4764,105.2887,105.4482,4130.0
2018-08-30 10:10:00,112.28,112.36,112.27,112.36,1578.0,105.3919,105.467,105.3825,105.467,1578.0
2018-08-30 10:15:00,112.42,112.5,112.41,112.43,3332.0,105.5233,105.5984,105.5139,105.5327,3332.0
2018-08-30 10:20:00,112.42,112.42,112.33,112.41,2200.0,105.5233,105.5233,105.4388,105.5139,2200.0
2018-08-30 10:25:00,112.42,112.5,112.41,112.45,2700.0,105.5233,105.5984,105.5139,105.5515,2700.0
2018-08-30 10:30:00,112.45,112.47,112.38,112.45,3300.0,105.5515,105.5703,105.4858,105.5515,3300.0
2018-08-30 10:35:00,112.5,112.6,112.49,112.57,2577.0,105.5984,105.6923,105.589,105.6641,2577.0
2018-08-30 10:40:00,112.55,112.55,112.4,112.45,1700.0,105.6453,105.6453,105.5046,105.5515,1700.0
2018-08-30 10:45:00,112.5,112.72,112.44,112.63,4400.0,105.5984,105.8049,105.5421,105.7204,4400.0
2018-08-30 10:50:00,112.67,112.76,112.62,112.76,3100.0,105.758,105.8425,105.7111,105.8425,3100.0
2018-08-30 10:55:00,112.76,112.8,112.66,112.67,2552.0,105.8425,105.88,105.7486,105.758,2552.0
2018-08-30 11:00:00,112.68,112.75,112.65,112.67,6601.0,105.7674,105.8331,105.7392,105.758,6601.0
2018-08-30 11:05:00,112.64,112.66,112.51,112.58,3600.0,105.7298,105.7486,105.6078,105.6735,3600.0
2018-08-30 11:10:00,112.58,112.65,112.47,112.49,4004.0,105.6735,105.7392,105.5703,105.589,4004.0
2018-08-30 11:15:00,112.49,112.53,112.48,112.51,3700.0,105.589,105.6266,105.5796,105.6078,3700.0
2018-08-30 11:20:00,112.5,112.5,112.39,112.39,1900.0,105.5984,105.5984,105.4952,105.4952,1900.0
2018-08-30 11:25:00,112.39,112.42,112.37,112.41,4053.0,105.4952,105.5233,105.4764,105.5139,4053.0
2018-08-30 11:30:00,112.43,112.43,112.3,112.34,1909.0,105.5327,105.5327,105.4107,105.4482,1909.0
2018-08-30 11:35:00,112.31,112.41,112.31,112.41,1200.0,105.4201,105.5139,105.4201,105.5139,1200.0
2018-08-30 11:40:00,112.4,112.47,112.4,112.47,4300.0,105.5046,105.5703,105.5046,105.5703,4300.0
2018-08-30 11:45:00,112.47,112.57,112.45,112.57,2000.0,105.5703,105.6641,105.5515,105.6641,2000.0
2018-08-30 11:50:00,112.55,112.57,112.55,112.57,300.0,105.6453,105.6641,105.6453,105.6641,300.0
2018-08-30 11:55:00,112.56,112.56,112.51,112.54,1900.0,105.6547,105.6547,105.6078,105.636,1900.0
2018-08-30 12:00:00,112.5,112.52,112.41,112.42,2200.0,105.5984,105.6172,105.5139,105.5233,2200.0
2018-08-30 12:05:00,112.41,112.41,112.36,112.36,900.0,105.5139,105.5139,105.467,105.467,900.0
2018-08-30 12:10:00,112.35,112.46,112.34,112.45,4610.0,105.4576,105.5609,105.4482,105.5515,4610.0
2018-08-30 12:15:00,112.42,112.47,112.41,112.47,1600.0,105.5233,105.5703,105.5139,105.5703,1600.0
2018-08-30 12:20:00,112.48,112.5,112.48,112.49,1100.0,105.5796,105.5984,105.5796,105.589,1100.0
2018-08-30 12:25:00,112.5,112.54,112.48,112.48,1431.0,105.5984,105.636,105.5796,105.5796,1431.0
2018-08-30 12:30:00,112.5,112.53,112.47,112.52,2763.0,105.5984,105.6266,105.5703,105.6172,2763.0
2018-08-30 12:35:00,112.51,112.51,112.49,112.5,1500.0,105.6078,105.6078,105.589,105.5984,1500.0
2018-08-30 12:40:00,112.52,112.53,112.48,112.51,2054.0,105.6172,105.6266,105.5796,105.6078,2054.0
2018-08-30 12:45:00,112.51,112.58,112.5,112.56,6614.0,105.6078,105.6735,105.5984,105.6547,6614.0
2018-08-30 12:50:00,112.56,112.67,112.56,112.67,3395.0,105.6547,105.758,105.6547,105.758,3395.0
2018-08-30 12:55:00,112.65,112.7,112.64,112.68,1001.0,105.7392,105.7861,105.7298,105.7674,1001.0
2018-08-30 13:00:00,112.67,112.71,112.63,112.67,1799.0,105.758,105.7955,105.7204,105.758,1799.0
2018-08-30 13:05:00,112.65,112.7,112.64,112.67,10132.0,105.7392,105.7861,105.7298,105.758,10132.0
2018-08-30 13:10:00,112.67,112.69,112.62,112.62,6538.0,105.758,105.7768,105.7111,105.7111,6538.0
2018-08-30 13:15:00,112.61,112.71,112.61,112.68,7169.0,105.7017,105.7955,105.7017,105.7674,7169.0
2018-08-30 13:20:00,112.68,112.72,112.67,112.72,2337.0,105.7674,105.8049,105.758,105.8049,2337.0
2018-08-30 13:25:00,112.72,112.73,112.71,112.71,1400.0,105.8049,105.8143,105.7955,105.7955,1400.0
2018-08-30 13:30:00,112.7,112.7,112.67,112.69,1740.0,105.7861,105.7861,105.758,105.7768,1740.0
2018-08-30 13:35:00,112.68,112.7,112.66,112.66,3300.0,105.7674,105.7861,105.7486,105.7486,3300.0
2018-08-30 13:40:00,112.67,112.67,112.61,112.62,2661.0,105.758,105.758,105.7017,105.7111,2661.0
2018-08-30 13:45:00,112.63,112.69,112.62,112.67,3564.0,105.7204,105.7768,105.7111,105.758,3564.0
2018-08-30 13:50:00,112.71,112.73,112.68,112.72,1602.0,105.7955,105.8143,105.7674,105.8049,1602.0
2018-08-30 13:55:00,112.72,112.75,112.71,112.74,1750.0,105.8049,105.8331,105.7955,105.8237,1750.0
2018-08-30 14:00:00,112.73,112.75,112.73,112.75,900.0,105.8143,105.8331,105.8143,105.8331,900.0
2018-08-30 14:05:00,112.76,112.8,112.66,112.66,2000.0,105.8425,105.88,105.7486,105.7486,2000.0
2018-08-30 14:10:00,112.67,112.67,112.64,112.65,900.0,105.758,105.758,105.7298,105.7392,900.0
2018-08-30 14:15:00,112.66,112.67,112.34,112.34,8600.0,105.7486,105.758,105.4482,105.4482,8600.0
2018-08-30 14:20:00,112.26,112.44,112.26,112.35,7300.0,105.3731,105.5421,105.3731,105.4576,7300.0
2018-08-30 14:25:00,112.36,112.46,112.35,112.42,4972.0,105.467,105.5609,105.4576,105.5233,4972.0
2018-08-30 14:30:00,112.41,112.48,112.4,112.42,3456.0,105.5139,105.5796,105.5046,105.5233,3456.0
2018-08-30 14:35:00,112.44,112.52,112.43,112.51,1600.0,105.5421,105.6172,105.5327,105.6078,1600.0
2018-08-30 14:40:00,112.54,112.54,112.47,112.47,2534.0,105.636,105.636,105.5703,105.5703,2534.0
2018-08-30 14:45:00,112.51,112.55,112.49,112.5,2167.0,105.6078,105.6453,105.589,105.5984,2167.0
2018-08-30 14:50:00,112.48,112.48,112.37,112.41,2800.0,105.5796,105.5796,105.4764,105.5139,2800.0
2018-08-30 14:55:00,112.39,112.39,112.33,112.34,3710.0,105.4952,105.4952,105.4388,105.4482,3710.0
2018-08-30 15:00:00,112.33,112.35,112.14,112.19,5385.0,105.4388,105.4576,105.2605,105.3074,5385.0
2018-08-30 15:05:00,112.21,112.36,112.21,112.32,4430.0,105.3262,105.467,105.3262,105.4295,4430.0
2018-08-30 15:10:00,112.31,112.36,112.24,112.29,2700.0,105.4201,105.467,105.3544,105.4013,2700.0
2018-08-30 15:15:00,112.28,112.32,112.23,112.3,2800.0,105.3919,105.4295,105.345,105.4107,2800.0
2018-08-30 15:20:00,112.32,112.38,112.29,112.36,3841.0,105.4295,105.4858,105.4013,105.467,3841.0
2018-08-30 15:25:00,112.35,112.38,112.31,112.37,4600.0,105.4576,105.4858,105.4201,105.4764,4600.0
2018-08-30 15:30:00,112.39,112.43,112.37,112.43,4014.0,105.4952,105.5327,105.4764,105.5327,4014.0
2018-08-30 15:35:00,112.42,112.43,112.3,112.37,7701.0,105.5233,105.5327,105.4107,105.4764,7701.0
2018-08-30 15:40:00,112.38,112.4,112.32,112.34,4635.0,105.4858,105.5046,105.4295,105.4482,4635.0
2018-08-30 15:45:00,112.35,112.4,112.31,112.37,9074.0,105.4576,105.5046,105.4201,105.4764,9074.0
2018-08-30 15:50:00,112.36,112.43,112.31,112.42,13292.0,105.467,105.5327,105.4201,105.5233,13292.0
2018-08-30 15:55:00,112.42,112.49,112.37,112.41,25080.0,105.5233,105.589,105.4764,105.5139,25080.0
2018-08-31 09:30:00,112.17,112.59,112.08,112.54,9352.0,105.2887,105.6829,105.2042,105.636,9352.0
2018-08-31 09:35:00,112.51,112.66,112.39,112.39,2769.0,105.6078,105.7486,105.4952,105.4952,2769.0
2018-08-31 09:40:00,112.42,112.58,112.29,112.33,2500.0,105.5233,105.6735,105.4013,105.4388,2500.0
2018-08-31 09:45:00,112.37,112.53,112.32,112.49,2733.0,105.4764,105.6266,105.4295,105.589,2733.0
2018-08-31 09:50:00,112.52,112.6,112.42,112.48,1600.0,105.6172,105.6923,105.5233,105.5796,1600.0
2018-08-31 09:55:00,112.57,112.6,112.41,112.41,1800.0,105.6641,105.6923,105.5139,105.5139,1800.0
2018-08-31 10:00:00,112.37,112.38,112.31,112.34,1100.0,105.4764,105.4858,105.4201,105.4482,1100.0
2018-08-31 10:05:00,112.36,112.41,112.26,112.26,2700.0,105.467,105.5139,105.3731,105.3731,2700.0
2018-08-31 10:10:00,112.25,112.3,112.22,112.3,3651.0,105.3638,105.4107,105.3356,105.4107,3651.0
2018-08-31 10:15:00,112.33,112.33,112.18,112.18,3021.0,105.4388,105.4388,105.298,105.298,3021.0
2018-08-31 10:20:00,112.16,112.27,112.16,112.27,3037.0,105.2793,105.3825,105.2793,105.3825,3037.0
2018-08-31 10:25:00,112.3,112.3,112.11,112.15,1844.0,105.4107,105.4107,105.2323,105.2699,1844.0
2018-08-31 10:30:00,112.14,112.14,112.08,112.1,1500.0,105.2605,105.2605,105.2042,105.223,1500.0
2018-08-31 10:35:00,112.04,112.08,112.04,112.07,900.0,105.1666,105.2042,105.1666,105.1948,900.0
2018-08-31 10:40:00,112.09,112.1,111.96,111.97,4791.0,105.2136,105.223,105.0915,105.1009,4791.0
2018-08-31 10:45:00,111.97,112.01,111.94,112.0,1000.0,105.1009,105.1385,105.0728,105.1291,1000.0
2018-08-31 10:50:00,111.97,112.0,111.92,112.0,1908.0,105.1009,105.1291,105.054,105.1291,1908.0
2018-08-31 10:55:00,112.01,112.04,111.9,111.9,1401.0,105.1385,105.1666,105.0352,105.0352,1401.0
2018-08-31 11:00:00,111.98,112.09,111.94,112.09,2320.0,105.1103,105.2136,105.0728,105.2136,2320.0
2018-08-31 11:05:00,112.08,112.08,111.86,111.86,2112.0,105.2042,105.2042,104.9977,104.9977,2112.0
2018-08-31 11:10:00,111.89,112.0,111.89,112.0,6800.0,105.0258,105.1291,105.0258,105.1291,6800.0
2018-08-31 11:15:00,111.96,112.06,111.92,112.03,3200.0,105.0915,105.1854,105.054,105.1572,3200.0
2018-08-31 11:20:00,111.98,112.02,111.85,111.95,8029.0,105.1103,105.1479,104.9883,105.0822,8029.0
2018-08-31 11:25:00,111.97,111.97,111.86,111.87,1200.0,105.1009,105.1009,104.9977,105.0071,1200.0
2018-08-31 11:30:00,111.84,111.84,111.56,111.75,116994.0,104.9789,104.9789,104.7161,104.8944,116994.0
2018-08-31 11:35:00,111.74,111.75,111.61,111.7,3100.0,104.885,104.8944,104.763,104.8475,3100.0
2018-08-31 11:40:00,111.69,111.73,111.57,111.57,1304.0,104.8381,104.8757,104.7255,104.7255,1304.0
2018-08-31 11:45:00,111.58,111.58,111.45,111.51,1122.0,104.7349,104.7349,104.6128,104.6692,1122.0
2018-08-31 11:50:00,111.53,111.57,111.41,111.41,4697.0,104.6879,104.7255,104.5753,104.5753,4697.0
2018-08-31 11:55:00,111.39,111.43,111.37,111.37,2083.0,104.5565,104.5941,104.5377,104.5377,2083.0
2018-08-31 12:00:00,111.34,111.34,111.18,111.22,1535.0,104.5096,104.5096,104.3594,104.3969,1535.0
2018-08-31 12:05:00,111.25,111.27,111.2,111.21,2800.0,104.4251,104.4439,104.3782,104.3876,2800.0
2018-08-31 12:10:00,111.24,111.24,111.19,111.21,1400.0,104.4157,104.4157,104.3688,104.3876,1400.0
2018-08-31 12:15:00,111.24,111.3,111.22,111.27,2190.0,104.4157,104.472,104.3969,104.4439,2190.0
2018-08-31 12:20:00,111.26,111.27,111.24,111.25,1200.0,104.4345,104.4439,104.4157,104.4251,1200.0
2018-08-31 12:25:00,111.22,111.27,111.19,111.27,1200.0,104.3969,104.4439,104.3688,104.4439,1200.0
2018-08-31 12:30:00,111.3,111.3,111.12,111.14,4606.0,104.472,104.472,104.3031,104.3218,4606.0
2018-08-31 12:35:00,111.16,111.2,111.16,111.19,1850.0,104.3406,104.3782,104.3406,104.3688,1850.0
2018-08-31 12:40:00,111.19,111.25,111.19,111.23,800.0,104.3688,104.4251,104.3688,104.4063,800.0
2018-08-31 12:45:00,111.28,111.28,111.21,111.22,2483.0,104.4533,104.4533,104.3876,104.3969,2483.0
2018-08-31 12:50:00,111.24,111.28,111.23,111.28,600.0,104.4157,104.4533,104.4063,104.4533,600.0
2018-08-31 12:55:00,111.23,111.32,111.23,111.31,2000.0,104.4063,104.4908,104.4063,104.4814,2000.0
2018-08-31 13:00:00,111.3,111.3,111.26,111.29,2000.0,104.472,104.472,104.4345,104.4626,2000.0
2018-08-31 13:05:00,111.28,111.36,111.27,111.32,3477.0,104.4533,104.5284,104.4439,104.4908,3477.0
2018-08-31 13:10:00,111.31,111.31,111.24,111.31,2200.0,104.4814,104.4814,104.4157,104.4814,2200.0
2018-08-31 13:15:00,111.28,111.3,111.23,111.25,2200.0,104.4533,104.472,104.4063,104.4251,2200.0
2018-08-31 13:20:00,111.19,111.19,111.17,111.18,900.0,104.3688,104.3688,104.35,104.3594,900.0
2018-08-31 13:25:00,111.17,111.17,111.14,111.14,1200.0,104.35,104.35,104.3218,104.3218,1200.0
2018-08-31 13:30:00,111.15,111.18,111.09,111.17,1952.0,104.3312,104.3594,104.2749,104.35,1952.0
2018-08-31 13:35:00,111.22,111.22,111.17,111.17,1600.0,104.3969,104.3969,104.35,104.35,1600.0
2018-08-31 13:40:00,111.14,111.18,111.12,111.17,2700.0,104.3218,104.3594,104.3031,104.35,2700.0
2018-08-31 13:45:00,111.2,111.25,111.2,111.25,500.0,104.3782,104.4251,104.3782,104.4251,500.0
2018-08-31 13:50:00,111.26,111.26,111.21,111.21,2449.0,104.4345,104.4345,104.3876,104.3876,2449.0
2018-08-31 13:55:00,111.19,111.21,111.13,111.13,5179.0,104.3688,104.3876,104.3125,104.3125,5179.0
2018-08-31 14:00:00,111.2,111.2,111.1,111.1,1400.0,104.3782,104.3782,104.2843,104.2843,1400.0
2018-08-31 14:05:00,111.13,111.17,111.12,111.17,2332.0,104.3125,104.35,104.3031,104.35,2332.0
2018-08-31 14:10:00,111.16,111.18,111.11,111.14,1500.0,104.3406,104.3594,104.2937,104.3218,1500.0
2018-08-31 14:15:00,111.18,111.24,111.18,111.21,1400.0,104.3594,104.4157,104.3594,104.3876,1400.0
2018-08-31 14:20:00,111.22,111.22,111.15,111.15,4420.0,104.3969,104.3969,104.3312,104.3312,4420.0
2018-08-31 14:25:00,111.13,111.2,111.13,111.18,1900.0,104.3125,104.3782,104.3125,104.3594,1900.0
2018-08-31 14:30:00,111.19,111.19,111.16,111.19,1444.0,104.3688,104.3688,104.3406,104.3688,1444.0
2018-08-31 14:35:00,111.19,111.22,111.18,111.21,5091.0,104.3688,104.3969,104.3594,104.3876,5091.0
2018-08-31 14:40:00,111.21,111.24,111.21,111.23,1619.0,104.3876,104.4157,104.3876,104.4063,1619.0
2018-08-31 14:45:00,111.22,111.29,111.22,111.29,2919.0,104.3969,104.4626,104.3969,104.4626,2919.0
2018-08-31 14:50:00,111.29,111.35,111.29,111.35,6962.0,104.4626,104.519,104.4626,104.519,6962.0
2018-08-31 14:55:00,111.33,111.38,111.3,111.3,2806.0,104.5002,104.5471,104.472,104.472,2806.0
2018-08-31 15:00:00,111.31,111.41,111.31,111.4,4612.0,104.4814,104.5753,104.4814,104.5659,4612.0
2018-08-31 15:05:00,111.41,111.41,111.35,111.35,3300.0,104.5753,104.5753,104.519,104.519,3300.0
2018-08-31 15:10:00,111.36,111.37,111.34,111.37,3700.0,104.5284,104.5377,104.5096,104.5377,3700.0
2018-08-31 15:15:00,111.37,111.45,111.37,111.45,2966.0,104.5377,104.6128,104.5377,104.6128,2966.0
2018-08-31 15:20:00,111.45,111.47,111.35,111.35,4086.0,104.6128,104.6316,104.519,104.519,4086.0
2018-08-31 15:25:00,111.35,111.37,111.26,111.36,12580.0,104.519,104.5377,104.4345,104.5284,12580.0
2018-08-31 15:30:00,111.35,111.53,111.35,111.53,24557.0,104.519,104.6879,104.519,104.6879,24557.0
2018-08-31 15:35:00,111.54,111.63,111.53,111.58,10555.0,104.6973,104.7818,104.6879,104.7349,10555.0
2018-08-31 15:40:00,111.57,111.57,111.49,111.51,24845.0,104.7255,104.7255,104.6504,104.6692,24845.0
2018-08-31 15:45:00,111.5,111.55,111.45,111.49,16357.0,104.6598,104.7067,104.6128,104.6504,16357.0
2018-08-31 15:50:00,111.51,111.55,111.48,111.49,25200.0,104.6692,104.7067,104.641,104.6504,25200.0
2018-08-31 15:55:00,111.48,111.57,111.39,111.4,73808.0,104.641,104.7255,104.5565,104.5659,73808.0
2018-09-04 09:30:00,111.55,111.95,111.17,111.7,14048.0,104.7067,105.0822,104.35,104.8475,14048.0
2018-09-04 09:35:00,111.65,111.81,111.4,111.4,11117.0,104.8006,104.9507,104.5659,104.5659,11117.0
2018-09-04 09:40:00,111.4,111.64,111.37,111.5,6207.0,104.5659,104.7912,104.5377,104.6598,6207.0
2018-09-04 09:45:00,111.64,111.66,111.44,111.46,4693.0,104.7912,104.8099,104.6034,104.6222,4693.0
2018-09-04 09:50:00,111.55,111.64,111.48,111.56,6538.0,104.7067,104.7912,104.641,104.7161,6538.0
2018-09-04 09:55:00,111.58,111.76,111.52,111.73,5380.0,104.7349,104.9038,104.6785,104.8757,5380.0
2018-09-04 10:00:00,111.71,111.99,111.68,111.87,6931.0,104.8569,105.1197,104.8287,105.0071,6931.0
2018-09-04 10:05:00,111.79,111.86,111.67,111.86,3800.0,104.932,104.9977,104.8193,104.9977,3800.0
2018-09-04 10:10:00,111.87,111.93,111.83,111.85,4838.0,105.0071,105.0634,104.9695,104.9883,4838.0
2018-09-04 10:15:00,111.83,111.83,111.74,111.81,2701.0,104.9695,104.9695,104.885,104.9507,2701.0
2018-09-04 10:20:00,111.81,111.91,111.75,111.83,4800.0,104.9507,105.0446,104.8944,104.9695,4800.0
2018-09-04 10:25:00,111.8,111.81,111.53,111.53,3600.0,104.9414,104.9507,104.6879,104.6879,3600.0
2018-09-04 10:30:00,111.5,111.52,111.44,111.48,2649.0,104.6598,104.6785,104.6034,104.641,2649.0
2018-09-04 10:35:00,111.45,111.55,111.45,111.55,3800.0,104.6128,104.7067,104.6128,104.7067,3800.0
2018-09-04 10:40:00,111.61,111.7,111.61,111.7,3591.0,104.763,104.8475,104.763,104.8475,3591.0
2018-09-04 10:45:00,111.66,111.91,111.64,111.91,3100.0,104.8099,105.0446,104.7912,105.0446,3100.0
2018-09-04 10:50:00,111.92,111.92,111.79,111.9,2085.0,105.054,105.054,104.932,105.0352,2085.0
2018-09-04 10:55:00,111.87,111.9,111.77,111.77,2000.0,105.0071,105.0352,104.9132,104.9132,2000.0
2018-09-04 11:00:00,111.74,111.74,111.58,111.67,13200.0,104.885,104.885,104.7349,104.8193,13200.0
2018-09-04 11:05:00,111.68,111.82,111.47,111.74,32251.0,104.8287,104.9601,104.6316,104.885,32251.0
2018-09-04 11:10:00,111.82,111.84,111.7,111.71,2400.0,104.9601,104.9789,104.8475,104.8569,2400.0
2018-09-04 11:15:00,111.73,111.78,111.66,111.77,3377.0,104.8757,104.9226,104.8099,104.9132,3377.0
2018-09-04 11:20:00,111.79,111.86,111.77,111.77,2337.0,104.932,104.9977,104.9132,104.9132,2337.0
2018-09-04 11:25:00,111.7,111.7,111.55,111.55,1300.0,104.8475,104.8475,104.7067,104.7067,1300.0
2018-09-04 11:30:00,111.53,111.62,111.51,111.62,2459.0,104.6879,104.7724,104.6692,104.7724,2459.0
2018-09-04 11:35:00,111.65,111.65,111.61,111.63,1900.0,104.8006,104.8006,104.763,104.7818,1900.0
2018-09-04 11:40:00,111.6,111.6,111.36,111.39,2619.0,104.7536,104.7536,104.5284,104.5565,2619.0
2018-09-04 11:45:00,111.41,111.46,111.38,111.4,2648.0,104.5753,104.6222,104.5471,104.5659,2648.0
2018-09-04 11:50:00,111.41,111.43,111.34,111.4,1600.0,104.5753,104.5941,104.5096,104.5659,1600.0
2018-09-04 11:55:00,111.37,111.41,111.3,111.33,2795.0,104.5377,104.5753,104.472,104.5002,2795.0
2018-09-04 12:00:00,111.33,111.42,111.33,111.33,4537.0,104.5002,104.5847,104.5002,104.5002,4537.0
2018-09-04 12:05:00,111.32,111.34,111.26,111.26,1434.0,104.4908,104.5096,104.4345,104.4345,1434.0
2018-09-04 12:10:00,111.24,111.35,111.2,111.33,4998.0,104.4157,104.519,104.3782,104.5002,4998.0
2018-09-04 12:15:00,111.34,111.44,111.34,111.41,3049.0,104.5096,104.6034,104.5096,104.5753,3049.0
2018-09-04 12:20:00,111.35,111.37,111.21,111.21,3000.0,104.519,104.5377,104.3876,104.3876,3000.0
2018-09-04 12:25:00,111.22,111.25,111.18,111.25,1850.0,104.3969,104.4251,104.3594,104.4251,1850.0
2018-09-04 12:30:00,111.31,111.31,111.21,111.21,1900.0,104.4814,104.4814,104.3876,104.3876,1900.0
2018-09-04 12:35:00,111.23,111.29,111.18,111.18,1400.0,104.4063,104.4626,104.3594,104.3594,1400.0
2018-09-04 12:40:00,111.17,111.26,111.17,111.24,2107.0,104.35,104.4345,104.35,104.4157,2107.0
2018-09-04 12:45:00,111.24,111.29,111.23,111.29,2424.0,104.4157,104.4626,104.4063,104.4626,2424.0
2018-09-04 12:50:00,111.28,111.31,111.27,111.29,1300.0,104.4533,104.4814,104.4439,104.4626,1300.0
2018-09-04 12:55:00,111.33,111.38,111.33,111.35,2200.0,104.5002,104.5471,104.5002,104.519,2200.0
2018-09-04 13:00:00,111.38,111.54,111.38,111.46,10391.0,104.5471,104.6973,104.5471,104.6222,10391.0
2018-09-04 13:05:00,111.46,111.48,111.46,111.47,850.0,104.6222,104.641,104.6222,104.6316,850.0
2018-09-04 13:10:00,111.52,111.65,111.52,111.65,1120.0,104.6785,104.8006,104.6785,104.8006,1120.0
2018-09-04 13:15:00,111.65,111.65,111.51,111.52,1862.0,104.8006,104.8006,104.6692,104.6785,1862.0
2018-09-04 13:20:00,111.46,111.51,111.43,111.5,2232.0,104.6222,104.6692,104.5941,104.6598,2232.0
2018-09-04 13:25:00,111.51,111.51,111.43,111.45,1344.0,104.6692,104.6692,104.5941,104.6128,1344.0
2018-09-04 13:30:00,111.5,111.56,111.5,111.54,3300.0,104.6598,104.7161,104.6598,104.6973,3300.0
2018-09-04 13:35:00,111.55,111.55,111.5,111.5,2627.0,104.7067,104.7067,104.6598,104.6598,2627.0
2018-09-04 13:40:00,111.48,111.51,111.35,111.35,4146.0,104.641,104.6692,104.519,104.519,4146.0
2018-09-04 13:45:00,111.38,111.47,111.38,111.47,1500.0,104.5471,104.6316,104.5471,104.6316,1500.0
2018-09-04 13:50:00,111.5,111.58,111.44,111.52,2600.0,104.6598,104.7349,104.6034,104.6785,2600.0
2018-09-04 13:55:00,111.5,111.56,111.5,111.56,900.0,104.6598,104.7161,104.6598,104.7161,900.0
2018-09-04 14:00:00,111.57,111.57,111.49,111.5,3200.0,104.7255,104.7255,104.6504,104.6598,3200.0
2018-09-04 14:05:00,111.49,111.55,111.46,111.46,2734.0,104.6504,104.7067,104.6222,104.6222,2734.0
2018-09-04 14:10:00,111.45,111.48,111.45,111.45,1127.0,104.6128,104.641,104.6128,104.6128,1127.0
2018-09-04 14:15:00,111.45,111.53,111.45,111.5,900.0,104.6128,104.6879,104.6128,104.6598,900.0
2018-09-04 14:20:00,111.49,111.6,111.48,111.58,4599.0,104.6504,104.7536,104.641,104.7349,4599.0
2018-09-04 14:25:00,111.56,111.56,111.5,111.51,3006.0,104.7161,104.7161,104.6598,104.6692,3006.0
2018-09-04 14:30:00,111.5,111.57,111.5,111.55,2900.0,104.6598,104.7255,104.6598,104.7067,2900.0
2018-09-04 14:35:00,111.54,111.57,111.54,111.54,1600.0,104.6973,104.7255,104.6973,104.6973,1600.0
2018-09-04 14:40:00,111.53,111.57,111.52,111.57,3742.0,104.6879,104.7255,104.6785,104.7255,3742.0
2018-09-04 14:45:00,111.58,111.59,111.45,111.48,5107.0,104.7349,104.7442,104.6128,104.641,5107.0
2018-09-04 14:50:00,111.51,111.6,111.5,111.58,5400.0,104.6692,104.7536,104.6598,104.7349,5400.0
2018-09-04 14:55:00,111.57,111.69,111.51,111.61,5569.0,104.7255,104.8381,104.6692,104.763,5569.0
2018-09-04 15:00:00,111.69,111.69,111.64,111.69,3502.0,104.8381,104.8381,104.7912,104.8381,3502.0
2018-09-04 15:05:00,111.68,111.71,111.68,111.71,1400.0,104.8287,104.8569,104.8287,104.8569,1400.0
2018-09-04 15:10:00,111.77,111.77,111.7,111.73,2600.0,104.9132,104.9132,104.8475,104.8757,2600.0
2018-09-04 15:15:00,111.72,111.72,111.68,111.68,2737.0,104.8663,104.8663,104.8287,104.8287,2737.0
2018-09-04 15:20:00,111.66,111.74,111.66,111.71,4670.0,104.8099,104.885,104.8099,104.8569,4670.0
2018-09-04 15:25:00,111.7,111.8,111.7,111.8,6537.0,104.8475,104.9414,104.8475,104.9414,6537.0
2018-09-04 15:30:00,111.81,111.84,111.74,111.77,6855.0,104.9507,104.9789,104.885,104.9132,6855.0
2018-09-04 15:35:00,111.78,111.78,111.7,111.73,4729.0,104.9226,104.9226,104.8475,104.8757,4729.0
2018-09-04 15:40:00,111.72,111.73,111.68,111.7,4177.0,104.8663,104.8757,104.8287,104.8475,4177.0
2018-09-04 15:45:00,111.71,111.77,111.68,111.76,8900.0,104.8569,104.9132,104.8287,104.9038,8900.0
2018-09-04 15:50:00,111.76,111.78,111.66,111.71,9542.0,104.9038,104.9226,104.8099,104.8569,9542.0
2018-09-04 15:55:00,111.71,111.87,111.71,111.85,37335.0,104.8569,105.0071,104.8569,104.9883,37335.0
2018-09-05 09:30:00,111.85,111.85,111.41,111.42,30874.0,104.9883,104.9883,104.5753,104.5847,30874.0
2018-09-05 09:35:00,111.34,111.41,111.21,111.3,3900.0,104.5096,104.5753,104.3876,104.472,3900.0
2018-09-05 09:40:00,111.25,111.35,111.2,111.35,3400.0,104.4251,104.519,104.3782,104.519,3400.0
2018-09-05 09:45:00,111.37,111.4,111.31,111.34,5824.0,104.5377,104.5659,104.4814,104.5096,5824.0
2018-09-05 09:50:00,111.38,111.43,111.06,111.13,10326.0,104.5471,104.5941,104.2468,104.3125,10326.0
2018-09-05 09:55:00,111.13,111.18,111.0,111.01,3600.0,104.3125,104.3594,104.1904,104.1998,3600.0
2018-09-05 10:00:00,111.02,111.28,110.94,111.15,15464.0,104.2092,104.4533,104.1341,104.3312,15464.0
2018-09-05 10:05:00,111.17,111.22,110.95,111.13,4493.0,104.35,104.3969,104.1435,104.3125,4493.0
2018-09-05 10:10:00,111.14,111.18,111.04,111.07,7217.0,104.3218,104.3594,104.228,104.2561,7217.0
2018-09-05 10:15:00,111.04,111.09,110.77,110.77,3300.0,104.228,104.2749,103.9745,103.9745,3300.0
2018-09-05 10:20:00,110.74,110.79,110.5,110.55,7050.0,103.9464,103.9933,103.7211,103.768,7050.0
2018-09-05 10:25:00,110.56,110.92,110.56,110.92,5344.0,103.7774,104.1153,103.7774,104.1153,5344.0
2018-09-05 10:30:00,110.92,110.93,110.54,110.63,3700.0,104.1153,104.1247,103.7587,103.8431,3700.0
2018-09-05 10:35:00,110.63,110.82,110.63,110.75,4600.0,103.8431,104.0215,103.8431,103.9558,4600.0
2018-09-05 10:40:00,110.67,110.84,110.67,110.84,3400.0,103.8807,104.0403,103.8807,104.0403,3400.0
2018-09-05 10:45:00,110.85,111.01,110.81,110.95,4354.0,104.0496,104.1998,104.0121,104.1435,4354.0
2018-09-05 10:50:00,110.9,110.99,110.81,110.91,5458.0,104.0966,104.1811,104.0121,104.106,5458.0
2018-09-05 10:55:00,110.9,111.04,110.9,110.99,3200.0,104.0966,104.228,104.0966,104.1811,3200.0
2018-09-05 11:00:00,111.04,111.08,110.74,110.79,5723.0,104.228,104.2655,103.9464,103.9933,5723.0
2018-09-05 11:05:00,110.79,110.89,110.79,110.85,8071.0,103.9933,104.0872,103.9933,104.0496,8071.0
2018-09-05 11:10:00,110.85,111.03,110.83,110.91,7277.0,104.0496,104.2186,104.0309,104.106,7277.0
2018-09-05 11:15:00,110.85,110.98,110.82,110.98,4600.0,104.0496,104.1717,104.0215,104.1717,4600.0
2018-09-05 11:20:00,111.01,111.08,110.96,111.0,4330.0,104.1998,104.2655,104.1529,104.1904,4330.0
2018-09-05 11:25:00,110.95,110.98,110.88,110.95,3700.0,104.1435,104.1717,104.0778,104.1435,3700.0
2018-09-05 11:30:00,110.94,110.97,110.88,110.89,3400.0,104.1341,104.1623,104.0778,104.0872,3400.0
2018-09-05 11:35:00,110.91,111.04,110.88,111.04,6683.0,104.106,104.228,104.0778,104.228,6683.0
2018-09-05 11:40:00,111.06,111.06,110.89,110.97,4502.0,104.2468,104.2468,104.0872,104.1623,4502.0
2018-09-05 11:45:00,110.99,111.03,110.96,110.98,3564.0,104.1811,104.2186,104.1529,104.1717,3564.0
2018-09-05 11:50:00,111.0,111.12,111.0,111.1,3500.0,104.1904,104.3031,104.1904,104.2843,3500.0
2018-09-05 11:55:00,111.12,111.16,111.11,111.14,2224.0,104.3031,104.3406,104.2937,104.3218,2224.0
2018-09-05 12:00:00,111.12,111.24,111.12,111.18,3031.0,104.3031,104.4157,104.3031,104.3594,3031.0
2018-09-05 12:05:00,111.16,111.16,111.12,111.13,1213.0,104.3406,104.3406,104.3031,104.3125,1213.0
2018-09-05 12:10:00,111.11,111.12,111.07,111.07,3308.0,104.2937,104.3031,104.2561,104.2561,3308.0
2018-09-05 12:15:00,111.08,111.17,111.08,111.17,3393.0,104.2655,104.35,104.2655,104.35,3393.0
2018-09-05 12:20:00,111.19,111.21,111.15,111.19,3439.0,104.3688,104.3876,104.3312,104.3688,3439.0
2018-09-05 12:25:00,111.22,111.25,111.14,111.25,2800.0,104.3969,104.4251,104.3218,104.4251,2800.0
2018-09-05 12:30:00,111.25,111.43,111.25,111.43,4500.0,104.4251,104.5941,104.4251,104.5941,4500.0
2018-09-05 12:35:00,111.41,111.47,111.41,111.47,3012.0,104.5753,104.6316,104.5753,104.6316,3012.0
2018-09-05 12:40:00,111.46,111.47,111.36,111.36,2200.0,104.6222,104.6316,104.5284,104.5284,2200.0
2018-09-05 12:45:00,111.36,111.38,111.33,111.38,2204.0,104.5284,104.5471,104.5002,104.5471,2204.0
2018-09-05 12:50:00,111.37,111.41,111.28,111.39,5039.0,104.5377,104.5753,104.4533,104.5565,5039.0
2018-09-05 12:55:00,111.35,111.35,111.29,111.31,2551.0,104.519,104.519,104.4626,104.4814,2551.0
2018-09-05 13:00:00,111.31,111.39,111.3,111.38,2600.0,104.4814,104.5565,104.472,104.5471,2600.0
2018-09-05 13:05:00,111.38,111.52,111.36,111.47,10695.0,104.5471,104.6785,104.5284,104.6316,10695.0
2018-09-05 13:10:00,111.44,111.64,111.42,111.49,9587.0,104.6034,104.7912,104.5847,104.6504,9587.0
2018-09-05 13:15:00,111.49,111.5,111.44,111.48,2200.0,104.6504,104.6598,104.6034,104.641,2200.0
2018-09-05 13:20:00,111.48,111.5,111.44,111.49,2000.0,104.641,104.6598,104.6034,104.6504,2000.0
2018-09-05 13:25:00,111.48,111.63,111.46,111.57,5087.0,104.641,104.7818,104.6222,104.7255,5087.0
2018-09-05 13:30:00,111.59,111.66,111.59,111.63,1400.0,104.7442,104.8099,104.7442,104.7818,1400.0
2018-09-05 13:35:00,111.63,111.66,111.56,111.61,5426.0,104.7818,104.8099,104.7161,104.763,5426.0
2018-09-05 13:40:00,111.6,111.64,111.57,111.64,800.0,104.7536,104.7912,104.7255,104.7912,800.0
2018-09-05 13:45:00,111.6,111.63,111.58,111.62,3421.0,104.7536,104.7818,104.7349,104.7724,3421.0
2018-09-05 13:50:00,111.61,111.77,111.61,111.72,13108.0,104.763,104.9132,104.763,104.8663,13108.0
2018-09-05 13:55:00,111.69,111.72,111.63,111.68,3016.0,104.8381,104.8663,104.7818,104.8287,3016.0
2018-09-05 14:00:00,111.68,111.71,111.65,111.66,2250.0,104.8287,104.8569,104.8006,104.8099,2250.0
2018-09-05 14:05:00,111.64,111.65,111.54,111.55,2400.0,104.7912,104.8006,104.6973,104.7067,2400.0
2018-09-05 14:10:00,111.58,111.59,111.56,111.58,1300.0,104.7349,104.7442,104.7161,104.7349,1300.0
2018-09-05 14:15:00,111.58,111.69,111.57,111.69,2620.0,104.7349,104.8381,104.7255,104.8381,2620.0
2018-09-05 14:20:00,111.69,111.71,111.64,111.68,3047.0,104.8381,104.8569,104.7912,104.8287,3047.0
2018-09-05 14:25:00,111.68,111.73,111.66,111.69,4655.0,104.8287,104.8757,104.8099,104.8381,4655.0
2018-09-05 14:30:00,111.73,111.85,111.73,111.84,4048.0,104.8757,104.9883,104.8757,104.9789,4048.0
2018-09-05 14:35:00,111.86,111.95,111.82,111.94,3472.0,104.9977,105.0822,104.9601,105.0728,3472.0
2018-09-05 14:40:00,111.92,112.0,111.88,111.93,2944.0,105.054,105.1291,105.0165,105.0634,2944.0
2018-09-05 14:45:00,111.93,111.94,111.81,111.81,3545.0,105.0634,105.0728,104.9507,104.9507,3545.0
2018-09-05 14:50:00,111.79,111.79,111.66,111.72,2451.0,104.932,104.932,104.8099,104.8663,2451.0
2018-09-05 14:55:00,111.7,111.85,111.7,111.85,3528.0,104.8475,104.9883,104.8475,104.9883,3528.0
2018-09-05 15:00:00,111.86,111.89,111.76,111.85,4336.0,104.9977,105.0258,104.9038,104.9883,4336.0
2018-09-05 15:05:00,111.84,111.85,111.76,111.77,2900.0,104.9789,104.9883,104.9038,104.9132,2900.0
2018-09-05 15:10:00,111.77,111.82,111.74,111.82,4360.0,104.9132,104.9601,104.885,104.9601,4360.0
2018-09-05 15:15:00,111.86,111.95,111.86,111.91,4830.0,104.9977,105.0822,104.9977,105.0446,4830.0
2018-09-05 15:20:00,111.91,111.96,111.86,111.86,2635.0,105.0446,105.0915,104.9977,104.9977,2635.0
2018-09-05 15:25:00,111.89,111.9,111.87,111.88,4348.0,105.0258,105.0352,105.0071,105.0165,4348.0
2018-09-05 15:30:00,111.89,111.95,111.89,111.94,7736.0,105.0258,105.0822,105.0258,105.0728,7736.0
2018-09-05 15:35:00,111.95,111.99,111.95,111.98,5305.0,105.0822,105.1197,105.0822,105.1103,5305.0
2018-09-05 15:40:00,111.98,112.01,111.85,111.88,15036.0,105.1103,105.1385,104.9883,105.0165,15036.0
2018-09-05 15:45:00,111.83,111.86,111.77,111.77,8451.0,104.9695,104.9977,104.9132,104.9132,8451.0
2018-09-05 15:50:00,111.72,111.89,111.72,111.89,10613.0,104.8663,105.0258,104.8663,105.0258,10613.0
2018-09-05 15:55:00,111.9,112.0,111.89,111.98,67324.0,105.0352,105.1291,105.0258,105.1103,67324.0
2018-09-06 09:30:00,111.25,111.36,110.5,111.36,38282.0,104.4251,104.5284,103.7211,104.5284,38282.0
2018-09-06 09:35:00,111.28,111.5,110.86,111.0,10406.0,104.4533,104.6598,104.059,104.1904,10406.0
2018-09-06 09:40:00,111.0,111.53,110.9,111.43,8193.0,104.1904,104.6879,104.0966,104.5941,8193.0
2018-09-06 09:45:00,111.59,111.74,111.52,111.7,1700.0,104.7442,104.885,104.6785,104.8475,1700.0
2018-09-06 09:50:00,111.56,111.73,111.52,111.55,4200.0,104.7161,104.8757,104.6785,104.7067,4200.0
2018-09-06 09:55:00,111.56,111.74,111.55,111.55,1700.0,104.7161,104.885,104.7067,104.7067,1700.0
2018-09-06 10:00:00,111.58,111.99,111.57,111.99,3305.0,104.7349,105.1197,104.7255,105.1197,3305.0
2018-09-06 10:05:00,111.98,111.99,111.76,111.79,5225.0,105.1103,105.1197,104.9038,104.932,5225.0
2018-09-06 10:10:00,111.63,111.64,111.32,111.34,3200.0,104.7818,104.7912,104.4908,104.5096,3200.0
2018-09-06 10:15:00,111.43,111.52,111.39,111.43,1700.0,104.5941,104.6785,104.5565,104.5941,1700.0
2018-09-06 10:20:00,111.36,111.5,111.33,111.45,2449.0,104.5284,104.6598,104.5002,104.6128,2449.0
2018-09-06 10:25:00,111.46,111.68,111.42,111.6,3401.0,104.6222,104.8287,104.5847,104.7536,3401.0
2018-09-06 10:30:00,111.57,111.61,111.55,111.55,2497.0,104.7255,104.763,104.7067,104.7067,2497.0
2018-09-06 10:35:00,111.53,111.69,111.5,111.69,1142.0,104.6879,104.8381,104.6598,104.8381,1142.0
2018-09-06 10:40:00,111.69,111.74,111.55,111.64,2400.0,104.8381,104.885,104.7067,104.7912,2400.0
2018-09-06 10:45:00,111.66,111.66,111.35,111.36,2742.0,104.8099,104.8099,104.519,104.5284,2742.0
2018-09-06 10:50:00,111.37,111.42,111.09,111.16,6902.0,104.5377,104.5847,104.2749,104.3406,6902.0
2018-09-06 10:55:00,111.2,111.48,111.15,111.33,2450.0,104.3782,104.641,104.3312,104.5002,2450.0
2018-09-06 11:00:00,111.37,111.37,111.15,111.16,1900.0,104.5377,104.5377,104.3312,104.3406,1900.0
2018-09-06 11:05:00,111.21,111.25,111.0,111.1,6925.0,104.3876,104.4251,104.1904,104.2843,6925.0
2018-09-06 11:10:00,111.13,111.27,111.12,111.22,4537.0,104.3125,104.4439,104.3031,104.3969,4537.0
2018-09-06 11:15:00,111.19,111.26,111.15,111.17,3900.0,104.3688,104.4345,104.3312,104.35,3900.0
2018-09-06 11:20:00,111.19,111.3,111.1,111.3,3800.0,104.3688,104.472,104.2843,104.472,3800.0
2018-09-06 11:25:00,111.24,111.31,111.18,111.22,3400.0,104.4157,104.4814,104.3594,104.3969,3400.0
2018-09-06 11:30:00,111.19,111.24,111.14,111.21,3205.0,104.3688,104.4157,104.3218,104.3876,3205.0
2018-09-06 11:35:00,111.18,111.23,111.17,111.21,3605.0,104.3594,104.4063,104.35,104.3876,3605.0
2018-09-06 11:40:00,111.2,111.34,111.2,111.27,5099.0,104.3782,104.5096,104.3782,104.4439,5099.0
2018-09-06 11:45:00,111.27,111.47,111.27,111.46,6500.0,104.4439,104.6316,104.4439,104.6222,6500.0
2018-09-06 11:50:00,111.44,111.5,111.42,111.44,1200.0,104.6034,104.6598,104.5847,104.6034,1200.0
2018-09-06 11:55:00,111.41,111.5,111.33,111.4,4900.0,104.5753,104.6598,104.5002,104.5659,4900.0
2018-09-06 12:00:00,111.4,111.45,111.4,111.45,400.0,104.5659,104.6128,104.5659,104.6128,400.0
2018-09-06 12:05:00,111.4,111.42,111.32,111.41,2600.0,104.5659,104.5847,104.4908,104.5753,2600.0
2018-09-06 12:10:00,111.42,111.42,111.32,111.33,1700.0,104.5847,104.5847,104.4908,104.5002,1700.0
2018-09-06 12:15:00,111.43,111.57,111.38,111.51,3115.0,104.5941,104.7255,104.5471,104.6692,3115.0
2018-09-06 12:20:00,111.54,111.56,111.42,111.45,3300.0,104.6973,104.7161,104.5847,104.6128,3300.0
2018-09-06 12:25:00,111.41,111.42,111.32,111.32,1600.0,104.5753,104.5847,104.4908,104.4908,1600.0
2018-09-06 12:30:00,111.37,111.41,111.33,111.41,3100.0,104.5377,104.5753,104.5002,104.5753,3100.0
2018-09-06 12:35:00,111.43,111.53,111.43,111.53,4734.0,104.5941,104.6879,104.5941,104.6879,4734.0
2018-09-06 12:40:00,111.53,111.78,111.51,111.77,4200.0,104.6879,104.9226,104.6692,104.9132,4200.0
2018-09-06 12:45:00,111.8,111.85,111.79,111.85,2500.0,104.9414,104.9883,104.932,104.9883,2500.0
2018-09-06 12:50:00,111.77,111.89,111.77,111.85,7500.0,104.9132,105.0258,104.9132,104.9883,7500.0
2018-09-06 12:55:00,111.85,111.9,111.8,111.88,6737.0,104.9883,105.0352,104.9414,105.0165,6737.0
2018-09-06 13:00:00,111.86,111.89,111.81,111.89,3740.0,104.9977,105.0258,104.9507,105.0258,3740.0
2018-09-06 13:05:00,111.9,111.92,111.7,111.76,3500.0,105.0352,105.054,104.8475,104.9038,3500.0
2018-09-06 13:10:00,111.76,111.91,111.74,111.88,1500.0,104.9038,105.0446,104.885,105.0165,1500.0
2018-09-06 13:15:00,111.88,112.07,111.87,112.07,1900.0,105.0165,105.1948,105.0071,105.1948,1900.0
2018-09-06 13:20:00,112.08,112.08,112.03,112.06,2300.0,105.2042,105.2042,105.1572,105.1854,2300.0
2018-09-06 13:25:00,112.08,112.08,111.85,111.89,4800.0,105.2042,105.2042,104.9883,105.0258,4800.0
2018-09-06 13:30:00,111.9,112.01,111.9,112.01,4026.0,105.0352,105.1385,105.0352,105.1385,4026.0
2018-09-06 13:35:00,112.01,112.1,111.94,111.98,3400.0,105.1385,105.223,105.0728,105.1103,3400.0
2018-09-06 13:40:00,112.0,112.08,111.98,112.01,2782.0,105.1291,105.2042,105.1103,105.1385,2782.0
2018-09-06 13:45:00,112.01,112.04,111.95,111.96,1800.0,105.1385,105.1666,105.0822,105.0915,1800.0
2018-09-06 13:50:00,111.98,112.0,111.93,111.97,2600.0,105.1103,105.1291,105.0634,105.1009,2600.0
2018-09-06 13:55:00,112.0,112.0,111.93,111.97,1902.0,105.1291,105.1291,105.0634,105.1009,1902.0
2018-09-06 14:00:00,111.98,112.1,111.97,112.0,2500.0,105.1103,105.223,105.1009,105.1291,2500.0
2018-09-06 14:05:00,112.0,112.04,111.95,112.01,2456.0,105.1291,105.1666,105.0822,105.1385,2456.0
2018-09-06 14:10:00,112.02,112.03,111.99,112.03,3000.0,105.1479,105.1572,105.1197,105.1572,3000.0
2018-09-06 14:15:00,112.03,112.05,112.0,112.02,2900.0,105.1572,105.176,105.1291,105.1479,2900.0
2018-09-06 14:20:00,112.03,112.04,111.87,111.94,5712.0,105.1572,105.1666,105.0071,105.0728,5712.0
2018-09-06 14:25:00,111.93,111.98,111.88,111.94,2900.0,105.0634,105.1103,105.0165,105.0728,2900.0
2018-09-06 14:30:00,111.96,112.12,111.96,112.11,4100.0,105.0915,105.2417,105.0915,105.2323,4100.0
2018-09-06 14:35:00,112.16,112.26,112.14,112.26,3200.0,105.2793,105.3731,105.2605,105.3731,3200.0
2018-09-06 14:40:00,112.23,112.23,112.17,112.18,1800.0,105.345,105.345,105.2887,105.298,1800.0
2018-09-06 14:45:00,112.18,112.29,112.18,112.28,4134.0,105.298,105.4013,105.298,105.3919,4134.0
2018-09-06 14:50:00,112.26,112.27,112.24,112.25,1400.0,105.3731,105.3825,105.3544,105.3638,1400.0
2018-09-06 14:55:00,112.26,112.26,112.03,112.12,7054.0,105.3731,105.3731,105.1572,105.2417,7054.0
2018-09-06 15:00:00,112.09,112.25,112.08,112.25,3600.0,105.2136,105.3638,105.2042,105.3638,3600.0
2018-09-06 15:05:00,112.26,112.36,112.26,112.36,4800.0,105.3731,105.467,105.3731,105.467,4800.0
2018-09-06 15:10:00,112.36,112.46,112.3,112.44,8994.0,105.467,105.5609,105.4107,105.5421,8994.0
2018-09-06 15:15:00,112.42,112.43,112.26,112.26,2700.0,105.5233,105.5327,105.3731,105.3731,2700.0
2018-09-06 15:20:00,112.29,112.32,112.16,112.17,7300.0,105.4013,105.4295,105.2793,105.2887,7300.0
2018-09-06 15:25:00,112.18,112.27,112.18,112.27,5331.0,105.298,105.3825,105.298,105.3825,5331.0
2018-09-06 15:30:00,112.28,112.33,112.23,112.25,6100.0,105.3919,105.4388,105.345,105.3638,6100.0
2018-09-06 15:35:00,112.25,112.31,112.23,112.23,12110.0,105.3638,105.4201,105.345,105.345,12110.0
2018-09-06 15:40:00,112.25,112.26,111.94,111.94,11950.0,105.3638,105.3731,105.0728,105.0728,11950.0
2018-09-06 15:45:00,111.9,112.03,111.86,111.99,20450.0,105.0352,105.1572,104.9977,105.1197,20450.0
2018-09-06 15:50:00,111.97,112.03,111.95,111.99,14863.0,105.1009,105.1572,105.0822,105.1197,14863.0
2018-09-06 15:55:00,111.98,112.02,111.87,111.92,43509.0,105.1103,105.1479,105.0071,105.054,43509.0
2018-09-07 09:30:00,111.85,111.85,111.35,111.35,5249.0,104.9883,104.9883,104.519,104.519,5249.0
2018-09-07 09:35:00,111.63,111.83,111.4,111.83,3700.0,104.7818,104.9695,104.5659,104.9695,3700.0
2018-09-07 09:40:00,111.77,111.77,111.48,111.54,2350.0,104.9132,104.9132,104.641,104.6973,2350.0
2018-09-07 09:45:00,111.56,111.81,111.56,111.72,900.0,104.7161,104.9507,104.7161,104.8663,900.0
2018-09-07 09:50:00,111.92,112.1,111.9,112.1,2400.0,105.054,105.223,105.0352,105.223,2400.0
2018-09-07 09:55:00,112.03,112.08,111.86,112.02,2700.0,105.1572,105.2042,104.9977,105.1479,2700.0
2018-09-07 10:00:00,112.01,112.07,111.97,112.07,1700.0,105.1385,105.1948,105.1009,105.1948,1700.0
2018-09-07 10:05:00,112.23,112.27,112.16,112.27,1869.0,105.345,105.3825,105.2793,105.3825,1869.0
2018-09-07 10:10:00,112.32,112.43,112.3,112.34,4700.0,105.4295,105.5327,105.4107,105.4482,4700.0
2018-09-07 10:15:00,112.32,112.32,112.12,112.21,1450.0,105.4295,105.4295,105.2417,105.3262,1450.0
2018-09-07 10:20:00,112.19,112.44,112.18,112.34,1700.0,105.3074,105.5421,105.298,105.4482,1700.0
2018-09-07 10:25:00,112.4,112.46,112.34,112.44,700.0,105.5046,105.5609,105.4482,105.5421,700.0
2018-09-07 10:30:00,112.4,112.47,112.34,112.45,17200.0,105.5046,105.5703,105.4482,105.5515,17200.0
2018-09-07 10:35:00,112.46,112.55,112.42,112.53,1600.0,105.5609,105.6453,105.5233,105.6266,1600.0
2018-09-07 10:40:00,112.55,112.64,112.55,112.64,600.0,105.6453,105.7298,105.6453,105.7298,600.0
2018-09-07 10:45:00,112.7,112.8,112.69,112.8,606.0,105.7861,105.88,105.7768,105.88,606.0
2018-09-07 10:50:00,112.79,112.87,112.59,112.59,1900.0,105.8706,105.9457,105.6829,105.6829,1900.0
2018-09-07 10:55:00,112.61,112.62,112.61,112.62,600.0,105.7017,105.7111,105.7017,105.7111,600.0
2018-09-07 11:00:00,112.64,112.65,112.6,112.6,300.0,105.7298,105.7392,105.6923,105.6923,300.0
2018-09-07 11:05:00,112.56,112.66,112.56,112.66,1846.0,105.6547,105.7486,105.6547,105.7486,1846.0
2018-09-07 11:10:00,112.6,112.6,112.55,112.55,1500.0,105.6923,105.6923,105.6453,105.6453,1500.0
2018-09-07 11:15:00,112.57,112.69,112.55,112.63,1166.0,105.6641,105.7768,105.6453,105.7204,1166.0
2018-09-07 11:20:00,112.63,112.72,112.63,112.67,1127.0,105.7204,105.8049,105.7204,105.758,1127.0
2018-09-07 11:25:00,112.64,112.68,112.59,112.67,1700.0,105.7298,105.7674,105.6829,105.758,1700.0
2018-09-07 11:30:00,112.64,112.67,112.63,112.63,1700.0,105.7298,105.758,105.7204,105.7204,1700.0
2018-09-07 11:35:00,112.67,112.7,112.64,112.68,1806.0,105.758,105.7861,105.7298,105.7674,1806.0
2018-09-07 11:40:00,112.66,112.66,112.58,112.58,500.0,105.7486,105.7486,105.6735,105.6735,500.0
2018-09-07 11:45:00,112.58,112.58,112.48,112.48,1780.0,105.6735,105.6735,105.5796,105.5796,1780.0
2018-09-07 11:50:00,112.53,112.53,112.37,112.37,2900.0,105.6266,105.6266,105.4764,105.4764,2900.0
2018-09-07 11:55:00,112.39,112.44,112.33,112.36,3200.0,105.4952,105.5421,105.4388,105.467,3200.0
2018-09-07 12:00:00,112.33,112.33,112.2,112.24,2100.0,105.4388,105.4388,105.3168,105.3544,2100.0
2018-09-07 12:05:00,112.25,112.25,111.95,112.01,5017.0,105.3638,105.3638,105.0822,105.1385,5017.0
2018-09-07 12:10:00,111.96,112.2,111.96,112.18,2200.0,105.0915,105.3168,105.0915,105.298,2200.0
2018-09-07 12:15:00,112.13,112.13,112.0,112.08,2830.0,105.2511,105.2511,105.1291,105.2042,2830.0
2018-09-07 12:20:00,112.06,112.16,112.05,112.05,2765.0,105.1854,105.2793,105.176,105.176,2765.0
2018-09-07 12:25:00,112.05,112.05,111.84,111.9,1600.0,105.176,105.176,104.9789,105.0352,1600.0
2018-09-07 12:30:00,111.82,112.03,111.82,111.91,3927.0,104.9601,105.1572,104.9601,105.0446,3927.0
2018-09-07 12:35:00,111.93,111.94,111.9,111.93,1200.0,105.0634,105.0728,105.0352,105.0634,1200.0
2018-09-07 12:40:00,111.9,111.92,111.72,111.72,1872.0,105.0352,105.054,104.8663,104.8663,1872.0
2018-09-07 12:45:00,111.7,112.0,111.7,111.95,6291.0,104.8475,105.1291,104.8475,105.0822,6291.0
2018-09-07 12:50:00,111.96,112.05,111.96,112.02,2400.0,105.0915,105.176,105.0915,105.1479,2400.0
2018-09-07 12:55:00,112.02,112.02,111.95,111.98,3300.0,105.1479,105.1479,105.0822,105.1103,3300.0
2018-09-07 13:00:00,111.97,111.99,111.91,111.92,5000.0,105.1009,105.1197,105.0446,105.054,5000.0
2018-09-07 13:05:00,111.9,111.94,111.87,111.91,3400.0,105.0352,105.0728,105.0071,105.0446,3400.0
2018-09-07 13:10:00,111.92,111.95,111.91,111.94,2106.0,105.054,105.0822,105.0446,105.0728,2106.0
2018-09-07 13:15:00,111.93,111.95,111.88,111.91,3100.0,105.0634,105.0822,105.0165,105.0446,3100.0
2018-09-07 13:20:00,111.9,111.99,111.89,111.99,4240.0,105.0352,105.1197,105.0258,105.1197,4240.0
2018-09-07 13:25:00,111.97,112.06,111.95,112.06,1700.0,105.1009,105.1854,105.0822,105.1854,1700.0
2018-09-07 13:30:00,112.07,112.12,112.03,112.03,2600.0,105.1948,105.2417,105.1572,105.1572,2600.0
2018-09-07 13:35:00,112.01,112.01,111.9,111.9,1600.0,105.1385,105.1385,105.0352,105.0352,1600.0
2018-09-07 13:40:00,111.88,111.9,111.86,111.87,4653.0,105.0165,105.0352,104.9977,105.0071,4653.0
2018-09-07 13:45:00,111.86,111.99,111.86,111.99,4023.0,104.9977,105.1197,104.9977,105.1197,4023.0
2018-09-07 13:50:00,111.98,112.03,111.97,112.0,1357.0,105.1103,105.1572,105.1009,105.1291,1357.0
2018-09-07 13:55:00,112.0,112.02,111.94,111.96,4568.0,105.1291,105.1479,105.0728,105.0915,4568.0
2018-09-07 14:00:00,111.97,112.03,111.97,112.0,1400.0,105.1009,105.1572,105.1009,105.1291,1400.0
2018-09-07 14:05:00,112.0,112.01,111.97,111.98,1500.0,105.1291,105.1385,105.1009,105.1103,1500.0
2018-09-07 14:10:00,111.97,112.13,111.97,112.09,4324.0,105.1009,105.2511,105.1009,105.2136,4324.0
2018-09-07 14:15:00,112.08,112.08,111.94,111.94,3097.0,105.2042,105.2042,105.0728,105.0728,3097.0
2018-09-07 14:20:00,111.9,111.93,111.88,111.92,4276.0,105.0352,105.0634,105.0165,105.054,4276.0
2018-09-07 14:25:00,111.92,112.01,111.91,112.01,7017.0,105.054,105.1385,105.0446,105.1385,7017.0
2018-09-07 14:30:00,112.03,112.03,111.86,111.9,3366.0,105.1572,105.1572,104.9977,105.0352,3366.0
2018-09-07 14:35:00,111.94,111.96,111.92,111.96,1522.0,105.0728,105.0915,105.054,105.0915,1522.0
2018-09-07 14:40:00,111.95,112.06,111.95,112.06,3187.0,105.0822,105.1854,105.0822,105.1854,3187.0
2018-09-07 14:45:00,112.07,112.08,112.05,112.06,3400.0,105.1948,105.2042,105.176,105.1854,3400.0
2018-09-07 14:50:00,112.06,112.06,111.94,111.94,1727.0,105.1854,105.1854,105.0728,105.0728,1727.0
2018-09-07 14:55:00,111.91,112.08,111.91,112.08,4200.0,105.0446,105.2042,105.0446,105.2042,4200.0
2018-09-07 15:00:00,112.06,112.11,112.06,112.07,3933.0,105.1854,105.2323,105.1854,105.1948,3933.0
2018-09-07 15:05:00,112.05,112.06,111.96,111.98,1900.0,105.176,105.1854,105.0915,105.1103,1900.0
2018-09-07 15:10:00,111.98,112.03,111.98,112.01,4761.0,105.1103,105.1572,105.1103,105.1385,4761.0
2018-09-07 15:15:00,112.01,112.01,111.94,111.98,3250.0,105.1385,105.1385,105.0728,105.1103,3250.0
2018-09-07 15:20:00,111.97,112.01,111.89,111.93,5008.0,105.1009,105.1385,105.0258,105.0634,5008.0
2018-09-07 15:25:00,111.94,112.01,111.94,111.97,4170.0,105.0728,105.1385,105.0728,105.1009,4170.0
2018-09-07 15:30:00,111.98,112.03,111.87,111.97,4913.0,105.1103,105.1572,105.0071,105.1009,4913.0
2018-09-07 15:35:00,111.96,112.0,111.85,111.9,9347.0,105.0915,105.1291,104.9883,105.0352,9347.0
2018-09-07 15:40:00,111.88,111.94,111.84,111.84,6459.0,105.0165,105.0728,104.9789,104.9789,6459.0
2018-09-07 15:45:00,111.88,111.93,111.86,111.88,5924.0,105.0165,105.0634,104.9977,105.0165,5924.0
2018-09-07 15:50:00,111.87,111.97,111.8,111.95,14767.0,105.0071,105.1009,104.9414,105.0822,14767.0
2018-09-07 15:55:00,111.92,112.04,111.92,112.04,34871.0,105.054,105.1666,105.054,105.1666,34871.0
2018-09-10 09:30:00,112.47,112.66,112.13,112.33,7153.0,105.5703,105.7486,105.2511,105.4388,7153.0
2018-09-10 09:35:00,112.3,112.3,112.08,112.13,2600.0,105.4107,105.4107,105.2042,105.2511,2600.0
2018-09-10 09:40:00,112.34,112.52,112.33,112.52,1000.0,105.4482,105.6172,105.4388,105.6172,1000.0
2018-09-10 09:45:00,112.38,112.52,112.28,112.45,4400.0,105.4858,105.6172,105.3919,105.5515,4400.0
2018-09-10 09:50:00,112.45,112.49,112.2,112.34,5039.0,105.5515,105.589,105.3168,105.4482,5039.0
2018-09-10 09:55:00,112.26,112.37,112.14,112.14,2281.0,105.3731,105.4764,105.2605,105.2605,2281.0
2018-09-10 10:00:00,112.34,112.34,112.02,112.07,3296.0,105.4482,105.4482,105.1479,105.1948,3296.0
2018-09-10 10:05:00,112.16,112.29,112.11,112.24,1903.0,105.2793,105.4013,105.2323,105.3544,1903.0
2018-09-10 10:10:00,112.25,112.32,112.19,112.19,1100.0,105.3638,105.4295,105.3074,105.3074,1100.0
2018-09-10 10:15:00,112.18,112.4,112.18,112.4,5500.0,105.298,105.5046,105.298,105.5046,5500.0
2018-09-10 10:20:00,112.32,112.53,112.32,112.41,2400.0,105.4295,105.6266,105.4295,105.5139,2400.0
2018-09-10 10:25:00,112.39,112.54,112.37,112.42,2055.0,105.4952,105.636,105.4764,105.5233,2055.0
2018-09-10 10:30:00,112.52,112.55,112.43,112.48,2000.0,105.6172,105.6453,105.5327,105.5796,2000.0
2018-09-10 10:35:00,112.47,112.51,112.46,112.49,800.0,105.5703,105.6078,105.5609,105.589,800.0
2018-09-10 10:40:00,112.46,112.5,112.41,112.41,800.0,105.5609,105.5984,105.5139,105.5139,800.0
2018-09-10 10:45:00,112.45,112.47,112.4,112.47,1300.0,105.5515,105.5703,105.5046,105.5703,1300.0
2018-09-10 10:50:00,112.52,112.67,112.48,112.63,2000.0,105.6172,105.758,105.5796,105.7204,2000.0
2018-09-10 10:55:00,112.5,112.55,112.5,112.51,500.0,105.5984,105.6453,105.5984,105.6078,500.0
2018-09-10 11:00:00,112.46,112.46,112.32,112.42,3200.0,105.5609,105.5609,105.4295,105.5233,3200.0
2018-09-10 11:05:00,112.44,112.58,112.44,112.58,2601.0,105.5421,105.6735,105.5421,105.6735,2601.0
2018-09-10 11:10:00,112.63,112.69,112.58,112.62,2380.0,105.7204,105.7768,105.6735,105.7111,2380.0
2018-09-10 11:15:00,112.56,112.6,112.49,112.51,2250.0,105.6547,105.6923,105.589,105.6078,2250.0
2018-09-10 11:20:00,112.54,112.76,112.54,112.72,2419.0,105.636,105.8425,105.636,105.8049,2419.0
2018-09-10 11:25:00,112.71,112.71,112.62,112.62,1600.0,105.7955,105.7955,105.7111,105.7111,1600.0
2018-09-10 11:30:00,112.63,112.64,112.52,112.53,2500.0,105.7204,105.7298,105.6172,105.6266,2500.0
2018-09-10 11:35:00,112.54,112.54,112.48,112.48,1000.0,105.636,105.636,105.5796,105.5796,1000.0
2018-09-10 11:40:00,112.46,112.52,112.34,112.34,3200.0,105.5609,105.6172,105.4482,105.4482,3200.0
2018-09-10 11:45:00,112.36,112.37,112.31,112.34,1700.0,105.467,105.4764,105.4201,105.4482,1700.0
2018-09-10 11:50:00,112.38,112.44,112.38,112.41,2100.0,105.4858,105.5421,105.4858,105.5139,2100.0
2018-09-10 11:55:00,112.38,112.38,112.22,112.28,1913.0,105.4858,105.4858,105.3356,105.3919,1913.0
2018-09-10 12:00:00,112.26,112.29,112.13,112.25,4227.0,105.3731,105.4013,105.2511,105.3638,4227.0
2018-09-10 12:05:00,112.2,112.27,112.2,112.25,1704.0,105.3168,105.3825,105.3168,105.3638,1704.0
2018-09-10 12:10:00,112.2,112.33,112.2,112.28,2933.0,105.3168,105.4388,105.3168,105.3919,2933.0
2018-09-10 12:15:00,112.27,112.31,112.19,112.19,1300.0,105.3825,105.4201,105.3074,105.3074,1300.0
2018-09-10 12:20:00,112.18,112.21,112.1,112.1,901.0,105.298,105.3262,105.223,105.223,901.0
2018-09-10 12:25:00,112.2,112.21,112.09,112.12,2400.0,105.3168,105.3262,105.2136,105.2417,2400.0
2018-09-10 12:30:00,112.12,112.19,112.08,112.17,2030.0,105.2417,105.3074,105.2042,105.2887,2030.0
2018-09-10 12:35:00,112.17,112.17,112.08,112.08,1674.0,105.2887,105.2887,105.2042,105.2042,1674.0
2018-09-10 12:40:00,112.1,112.16,112.05,112.16,1401.0,105.223,105.2793,105.176,105.2793,1401.0
2018-09-10 12:45:00,112.14,112.15,112.08,112.08,1206.0,105.2605,105.2699,105.2042,105.2042,1206.0
2018-09-10 12:50:00,112.06,112.09,112.03,112.03,1100.0,105.1854,105.2136,105.1572,105.1572,1100.0
2018-09-10 12:55:00,112.02,112.05,111.99,112.01,1000.0,105.1479,105.176,105.1197,105.1385,1000.0
2018-09-10 13:00:00,112.06,112.06,111.95,112.0,3800.0,105.1854,105.1854,105.0822,105.1291,3800.0
2018-09-10 13:05:00,112.02,112.02,112.0,112.0,450.0,105.1479,105.1479,105.1291,105.1291,450.0
2018-09-10 13:10:00,112.0,112.18,112.0,112.14,1800.0,105.1291,105.298,105.1291,105.2605,1800.0
2018-09-10 13:15:00,112.14,112.21,112.14,112.21,200.0,105.2605,105.3262,105.2605,105.3262,200.0
2018-09-10 13:20:00,112.2,112.25,112.2,112.23,2300.0,105.3168,105.3638,105.3168,105.345,2300.0
2018-09-10 13:25:00,112.23,112.24,112.21,112.22,800.0,105.345,105.3544,105.3262,105.3356,800.0
2018-09-10 13:30:00,112.26,112.27,112.13,112.17,2700.0,105.3731,105.3825,105.2511,105.2887,2700.0
2018-09-10 13:35:00,112.14,112.2,112.14,112.2,200.0,105.2605,105.3168,105.2605,105.3168,200.0
2018-09-10 13:40:00,112.17,112.24,112.17,112.21,3800.0,105.2887,105.3544,105.2887,105.3262,3800.0
2018-09-10 13:45:00,112.22,112.22,112.15,112.15,800.0,105.3356,105.3356,105.2699,105.2699,800.0
2018-09-10 13:50:00,112.13,112.16,112.13,112.16,1300.0,105.2511,105.2793,105.2511,105.2793,1300.0
2018-09-10 13:55:00,112.16,112.2,112.14,112.19,3299.0,105.2793,105.3168,105.2605,105.3074,3299.0
2018-09-10 14:00:00,112.17,112.22,112.17,112.2,2200.0,105.2887,105.3356,105.2887,105.3168,2200.0
2018-09-10 14:05:00,112.2,112.21,112.14,112.19,1859.0,105.3168,105.3262,105.2605,105.3074,1859.0
2018-09-10 14:10:00,112.22,112.22,112.16,112.16,2697.0,105.3356,105.3356,105.2793,105.2793,2697.0
2018-09-10 14:15:00,112.21,112.24,112.19,112.19,800.0,105.3262,105.3544,105.3074,105.3074,800.0
2018-09-10 14:20:00,112.17,112.17,112.12,112.17,1962.0,105.2887,105.2887,105.2417,105.2887,1962.0
2018-09-10 14:25:00,112.17,112.24,112.17,112.23,1400.0,105.2887,105.3544,105.2887,105.345,1400.0
2018-09-10 14:30:00,112.22,112.22,112.17,112.2,1500.0,105.3356,105.3356,105.2887,105.3168,1500.0
2018-09-10 14:35:00,112.22,112.3,112.2,112.3,1300.0,105.3356,105.4107,105.3168,105.4107,1300.0
2018-09-10 14:40:00,112.32,112.32,112.28,112.31,400.0,105.4295,105.4295,105.3919,105.4201,400.0
2018-09-10 14:45:00,112.32,112.39,112.3,112.35,3800.0,105.4295,105.4952,105.4107,105.4576,3800.0
2018-09-10 14:50:00,112.36,112.36,112.25,112.25,1558.0,105.467,105.467,105.3638,105.3638,1558.0
2018-09-10 14:55:00,112.27,112.27,112.2,112.2,1200.0,105.3825,105.3825,105.3168,105.3168,1200.0
2018-09-10 15:00:00,112.26,112.26,112.19,112.19,1000.0,105.3731,105.3731,105.3074,105.3074,1000.0
2018-09-10 15:05:00,112.22,112.25,112.18,112.23,4400.0,105.3356,105.3638,105.298,105.345,4400.0
2018-09-10 15:10:00,112.23,112.33,112.23,112.23,2672.0,105.345,105.4388,105.345,105.345,2672.0
2018-09-10 15:15:00,112.25,112.25,112.2,112.23,1807.0,105.3638,105.3638,105.3168,105.345,1807.0
2018-09-10 15:20:00,112.23,112.25,112.22,112.22,1855.0,105.345,105.3638,105.3356,105.3356,1855.0
2018-09-10 15:25:00,112.21,112.25,112.2,112.25,3100.0,105.3262,105.3638,105.3168,105.3638,3100.0
2018-09-10 15:30:00,112.23,112.24,112.18,112.18,2800.0,105.345,105.3544,105.298,105.298,2800.0
2018-09-10 15:35:00,112.2,112.23,112.16,112.16,5213.0,105.3168,105.345,105.2793,105.2793,5213.0
2018-09-10 15:40:00,112.15,112.19,112.12,112.15,2603.0,105.2699,105.3074,105.2417,105.2699,2603.0
2018-09-10 15:45:00,112.19,112.21,112.14,112.14,6437.0,105.3074,105.3262,105.2605,105.2605,6437.0
2018-09-10 15:50:00,112.15,112.15,112.03,112.06,12164.0,105.2699,105.2699,105.1572,105.1854,12164.0
2018-09-10 15:55:00,112.08,112.12,111.98,112.02,48728.0,105.2042,105.2417,105.1103,105.1479,48728.0
2018-09-11 09:30:00,110.8,110.8,110.38,110.48,22157.0,104.0027,104.0027,103.6085,103.7023,22157.0
2018-09-11 09:35:00,110.6,110.85,110.21,110.66,13950.0,103.815,104.0496,103.4489,103.8713,13950.0
2018-09-11 09:40:00,110.71,111.27,110.71,111.14,10305.0,103.9182,104.4439,103.9182,104.3218,10305.0
2018-09-11 09:45:00,111.15,111.15,110.94,111.03,6599.0,104.3312,104.3312,104.1341,104.2186,6599.0
2018-09-11 09:50:00,111.04,111.17,110.98,111.14,6700.0,104.228,104.35,104.1717,104.3218,6700.0
2018-09-11 09:55:00,111.09,111.34,111.09,111.13,7157.0,104.2749,104.5096,104.2749,104.3125,7157.0
2018-09-11 10:00:00,111.11,111.4,111.07,111.4,5061.0,104.2937,104.5659,104.2561,104.5659,5061.0
2018-09-11 10:05:00,111.37,111.5,111.34,111.46,5282.0,104.5377,104.6598,104.5096,104.6222,5282.0
2018-09-11 10:10:00,111.46,111.63,111.44,111.45,6267.0,104.6222,104.7818,104.6034,104.6128,6267.0
2018-09-11 10:15:00,111.48,111.55,111.43,111.55,4287.0,104.641,104.7067,104.5941,104.7067,4287.0
2018-09-11 10:20:00,111.55,111.63,111.41,111.63,4913.0,104.7067,104.7818,104.5753,104.7818,4913.0
2018-09-11 10:25:00,111.6,111.7,111.55,111.56,2814.0,104.7536,104.8475,104.7067,104.7161,2814.0
2018-09-11 10:30:00,111.56,111.64,111.55,111.55,3191.0,104.7161,104.7912,104.7067,104.7067,3191.0
2018-09-11 10:35:00,111.54,111.62,111.53,111.58,3710.0,104.6973,104.7724,104.6879,104.7349,3710.0
2018-09-11 10:40:00,111.57,111.57,111.51,111.55,2977.0,104.7255,104.7255,104.6692,104.7067,2977.0
2018-09-11 10:45:00,111.58,111.58,111.24,111.25,3311.0,104.7349,104.7349,104.4157,104.4251,3311.0
2018-09-11 10:50:00,111.25,111.25,111.15,111.23,2339.0,104.4251,104.4251,104.3312,104.4063,2339.0
2018-09-11 10:55:00,111.2,111.31,111.2,111.25,3819.0,104.3782,104.4814,104.3782,104.4251,3819.0
2018-09-11 11:00:00,111.23,111.42,111.2,111.42,4053.0,104.4063,104.5847,104.3782,104.5847,4053.0
2018-09-11 11:05:00,111.42,111.46,111.34,111.36,2503.0,104.5847,104.6222,104.5096,104.5284,2503.0
2018-09-11 11:10:00,111.35,111.36,111.23,111.24,3640.0,104.519,104.5284,104.4063,104.4157,3640.0
2018-09-11 11:15:00,111.21,111.24,111.18,111.23,3192.0,104.3876,104.4157,104.3594,104.4063,3192.0
2018-09-11 11:20:00,111.23,111.33,111.23,111.26,4132.0,104.4063,104.5002,104.4063,104.4345,4132.0
2018-09-11 11:25:00,111.24,111.26,111.18,111.22,1450.0,104.4157,104.4345,104.3594,104.3969,1450.0
2018-09-11 11:30:00,111.17,111.28,111.17,111.28,3319.0,104.35,104.4533,104.35,104.4533,3319.0
2018-09-11 11:35:00,111.26,111.3,111.21,111.25,12363.0,104.4345,104.472,104.3876,104.4251,12363.0
2018-09-11 11:40:00,111.24,111.33,111.24,111.29,6226.0,104.4157,104.5002,104.4157,104.4626,6226.0
2018-09-11 11:45:00,111.25,111.4,111.25,111.4,6964.0,104.4251,104.5659,104.4251,104.5659,6964.0
2018-09-11 11:50:00,111.4,111.49,111.4,111.47,2519.0,104.5659,104.6504,104.5659,104.6316,2519.0
2018-09-11 11:55:00,111.48,111.59,111.45,111.54,4100.0,104.641,104.7442,104.6128,104.6973,4100.0
2018-09-11 12:00:00,111.52,111.61,111.52,111.58,3302.0,104.6785,104.763,104.6785,104.7349,3302.0
2018-09-11 12:05:00,111.58,111.76,111.58,111.76,2418.0,104.7349,104.9038,104.7349,104.9038,2418.0
2018-09-11 12:10:00,111.74,111.75,111.66,111.66,4283.0,104.885,104.8944,104.8099,104.8099,4283.0
2018-09-11 12:15:00,111.68,111.72,111.64,111.65,3075.0,104.8287,104.8663,104.7912,104.8006,3075.0
2018-09-11 12:20:00,111.62,111.64,111.6,111.61,24756.0,104.7724,104.7912,104.7536,104.763,24756.0
2018-09-11 12:25:00,111.59,111.59,111.47,111.5,3723.0,104.7442,104.7442,104.6316,104.6598,3723.0
2018-09-11 12:30:00,111.48,111.51,111.45,111.45,1400.0,104.641,104.6692,104.6128,104.6128,1400.0
2018-09-11 12:35:00,111.44,111.51,111.43,111.48,2303.0,104.6034,104.6692,104.5941,104.641,2303.0
2018-09-11 12:40:00,111.48,111.48,111.37,111.38,4708.0,104.641,104.641,104.5377,104.5471,4708.0
2018-09-11 12:45:00,111.38,111.41,111.37,111.41,2551.0,104.5471,104.5753,104.5377,104.5753,2551.0
2018-09-11 12:50:00,111.41,111.49,111.41,111.49,3106.0,104.5753,104.6504,104.5753,104.6504,3106.0
2018-09-11 12:55:00,111.46,111.55,111.46,111.55,4735.0,104.6222,104.7067,104.6222,104.7067,4735.0
2018-09-11 13:00:00,111.56,111.63,111.54,111.54,4305.0,104.7161,104.7818,104.6973,104.6973,4305.0
2018-09-11 13:05:00,111.52,111.56,111.52,111.56,1860.0,104.6785,104.7161,104.6785,104.7161,1860.0
2018-09-11 13:10:00,111.54,111.56,111.43,111.44,3024.0,104.6973,104.7161,104.5941,104.6034,3024.0
2018-09-11 13:15:00,111.44,111.5,111.42,111.45,4405.0,104.6034,104.6598,104.5847,104.6128,4405.0
2018-09-11 13:20:00,111.45,111.47,111.34,111.34,1568.0,104.6128,104.6316,104.5096,104.5096,1568.0
2018-09-11 13:25:00,111.36,111.41,111.36,111.37,2859.0,104.5284,104.5753,104.5284,104.5377,2859.0
2018-09-11 13:30:00,111.36,111.42,111.35,111.4,1300.0,104.5284,104.5847,104.519,104.5659,1300.0
2018-09-11 13:35:00,111.46,111.46,111.42,111.45,2120.0,104.6222,104.6222,104.5847,104.6128,2120.0
2018-09-11 13:40:00,111.46,111.46,111.37,111.4,2804.0,104.6222,104.6222,104.5377,104.5659,2804.0
2018-09-11 13:45:00,111.38,111.38,111.3,111.36,2016.0,104.5471,104.5471,104.472,104.5284,2016.0
2018-09-11 13:50:00,111.34,111.34,111.28,111.3,2894.0,104.5096,104.5096,104.4533,104.472,2894.0
2018-09-11 13:55:00,111.25,111.38,111.25,111.38,1301.0,104.4251,104.5471,104.4251,104.5471,1301.0
2018-09-11 14:00:00,111.33,111.37,111.27,111.37,3303.0,104.5002,104.5377,104.4439,104.5377,3303.0
2018-09-11 14:05:00,111.32,111.36,111.32,111.35,1004.0,104.4908,104.5284,104.4908,104.519,1004.0
2018-09-11 14:10:00,111.37,111.42,111.37,111.42,3804.0,104.5377,104.5847,104.5377,104.5847,3804.0
2018-09-11 14:15:00,111.43,111.44,111.42,111.43,3353.0,104.5941,104.6034,104.5847,104.5941,3353.0
2018-09-11 14:20:00,111.44,111.46,111.43,111.46,1300.0,104.6034,104.6222,104.5941,104.6222,1300.0
2018-09-11 14:25:00,111.46,111.46,111.4,111.43,4511.0,104.6222,104.6222,104.5659,104.5941,4511.0
2018-09-11 14:30:00,111.42,111.45,111.42,111.43,4524.0,104.5847,104.6128,104.5847,104.5941,4524.0
2018-09-11 14:35:00,111.44,111.46,111.37,111.37,4201.0,104.6034,104.6222,104.5377,104.5377,4201.0
2018-09-11 14:40:00,111.34,111.34,111.28,111.3,4301.0,104.5096,104.5096,104.4533,104.472,4301.0
2018-09-11 14:45:00,111.31,111.36,111.3,111.32,2000.0,104.4814,104.5284,104.472,104.4908,2000.0
2018-09-11 14:50:00,111.33,111.38,111.32,111.38,2618.0,104.5002,104.5471,104.4908,104.5471,2618.0
2018-09-11 14:55:00,111.38,111.39,111.36,111.39,2121.0,104.5471,104.5565,104.5284,104.5565,2121.0
2018-09-11 15:00:00,111.4,111.46,111.38,111.4,7676.0,104.5659,104.6222,104.5471,104.5659,7676.0
2018-09-11 15:05:00,111.39,111.39,111.28,111.28,3230.0,104.5565,104.5565,104.4533,104.4533,3230.0
2018-09-11 15:10:00,111.3,111.35,111.29,111.32,5559.0,104.472,104.519,104.4626,104.4908,5559.0
2018-09-11 15:15:00,111.3,111.3,111.24,111.26,7658.0,104.472,104.472,104.4157,104.4345,7658.0
2018-09-11 15:20:00,111.27,111.3,111.25,111.27,4095.0,104.4439,104.472,104.4251,104.4439,4095.0
2018-09-11 15:25:00,111.27,111.27,111.25,111.26,3198.0,104.4439,104.4439,104.4251,104.4345,3198.0
2018-09-11 15:30:00,111.26,111.28,111.23,111.26,7146.0,104.4345,104.4533,104.4063,104.4345,7146.0
2018-09-11 15:35:00,111.26,111.31,111.26,111.3,5613.0,104.4345,104.4814,104.4345,104.472,5613.0
2018-09-11 15:40:00,111.29,111.31,111.28,111.3,5283.0,104.4626,104.4814,104.4533,104.472,5283.0
2018-09-11 15:45:00,111.29,111.29,111.2,111.2,20330.0,104.4626,104.4626,104.3782,104.3782,20330.0
2018-09-11 15:50:00,111.22,111.26,111.2,111.25,20467.0,104.3969,104.4345,104.3782,104.4251,20467.0
2018-09-11 15:55:00,111.25,111.33,111.24,111.33,46699.0,104.4251,104.5002,104.4157,104.5002,46699.0
2018-09-12 09:30:00,111.37,111.42,111.19,111.4,6090.0,104.5377,104.5847,104.3688,104.5659,6090.0
2018-09-12 09:35:00,111.34,111.48,111.28,111.45,1300.0,104.5096,104.641,104.4533,104.6128,1300.0
2018-09-12 09:40:00,111.42,111.55,111.36,111.51,1400.0,104.5847,104.7067,104.5284,104.6692,1400.0
2018-09-12 09:45:00,111.5,111.66,111.49,111.61,1000.0,104.6598,104.8099,104.6504,104.763,1000.0
2018-09-12 09:50:00,111.56,111.56,111.48,111.48,1801.0,104.7161,104.7161,104.641,104.641,1801.0
2018-09-12 09:55:00,111.46,111.52,111.33,111.38,3600.0,104.6222,104.6785,104.5002,104.5471,3600.0
2018-09-12 10:00:00,111.37,111.57,111.37,111.49,3150.0,104.5377,104.7255,104.5377,104.6504,3150.0
2018-09-12 10:05:00,111.45,111.45,111.36,111.37,1100.0,104.6128,104.6128,104.5284,104.5377,1100.0
2018-09-12 10:10:00,111.34,111.44,111.2,111.4,3842.0,104.5096,104.6034,104.3782,104.5659,3842.0
2018-09-12 10:15:00,111.38,111.38,111.29,111.33,2050.0,104.5471,104.5471,104.4626,104.5002,2050.0
2018-09-12 10:20:00,111.34,111.35,111.16,111.16,2386.0,104.5096,104.519,104.3406,104.3406,2386.0
2018-09-12 10:25:00,111.18,111.3,111.14,111.3,1750.0,104.3594,104.472,104.3218,104.472,1750.0
2018-09-12 10:30:00,111.23,111.27,111.04,111.07,4200.0,104.4063,104.4439,104.228,104.2561,4200.0
2018-09-12 10:35:00,111.15,111.23,111.13,111.22,1635.0,104.3312,104.4063,104.3125,104.3969,1635.0
2018-09-12 10:40:00,111.24,111.3,111.21,111.26,2500.0,104.4157,104.472,104.3876,104.4345,2500.0
2018-09-12 10:45:00,111.2,111.2,111.04,111.09,1102.0,104.3782,104.3782,104.228,104.2749,1102.0
2018-09-12 10:50:00,111.09,111.2,111.02,111.2,2700.0,104.2749,104.3782,104.2092,104.3782,2700.0
2018-09-12 10:55:00,111.23,111.23,111.06,111.18,1500.0,104.4063,104.4063,104.2468,104.3594,1500.0
2018-09-12 11:00:00,111.15,111.38,111.15,111.38,2600.0,104.3312,104.5471,104.3312,104.5471,2600.0
2018-09-12 11:05:00,111.39,111.47,111.35,111.35,2500.0,104.5565,104.6316,104.519,104.519,2500.0
2018-09-12 11:10:00,111.35,111.64,111.34,111.6,2100.0,104.519,104.7912,104.5096,104.7536,2100.0
2018-09-12 11:15:00,111.59,111.77,111.59,111.66,2155.0,104.7442,104.9132,104.7442,104.8099,2155.0
2018-09-12 11:20:00,111.68,111.74,111.63,111.73,1600.0,104.8287,104.885,104.7818,104.8757,1600.0
2018-09-12 11:25:00,111.77,111.77,111.71,111.74,1500.0,104.9132,104.9132,104.8569,104.885,1500.0
2018-09-12 11:30:00,111.8,111.84,111.79,111.79,1700.0,104.9414,104.9789,104.932,104.932,1700.0
2018-09-12 11:35:00,111.75,111.77,111.61,111.61,3454.0,104.8944,104.9132,104.763,104.763,3454.0
2018-09-12 11:40:00,111.6,111.72,111.59,111.6,2700.0,104.7536,104.8663,104.7442,104.7536,2700.0
2018-09-12 11:45:00,111.58,111.59,111.52,111.53,823.0,104.7349,104.7442,104.6785,104.6879,823.0
2018-09-12 11:50:00,111.5,111.52,111.32,111.4,4100.0,104.6598,104.6785,104.4908,104.5659,4100.0
2018-09-12 11:55:00,111.44,111.47,111.38,111.44,1900.0,104.6034,104.6316,104.5471,104.6034,1900.0
2018-09-12 12:00:00,111.48,111.64,111.47,111.64,2800.0,104.641,104.7912,104.6316,104.7912,2800.0
2018-09-12 12:05:00,111.65,111.72,111.49,111.49,3100.0,104.8006,104.8663,104.6504,104.6504,3100.0
2018-09-12 12:10:00,111.51,111.65,111.5,111.59,1400.0,104.6692,104.8006,104.6598,104.7442,1400.0
2018-09-12 12:15:00,111.55,111.62,111.55,111.62,1100.0,104.7067,104.7724,104.7067,104.7724,1100.0
2018-09-12 12:20:00,111.66,111.74,111.63,111.74,1500.0,104.8099,104.885,104.7818,104.885,1500.0
2018-09-12 12:25:00,111.71,111.71,111.62,111.66,1800.0,104.8569,104.8569,104.7724,104.8099,1800.0
2018-09-12 12:30:00,111.64,111.66,111.56,111.63,4300.0,104.7912,104.8099,104.7161,104.7818,4300.0
2018-09-12 12:35:00,111.61,111.68,111.6,111.65,3600.0,104.763,104.8287,104.7536,104.8006,3600.0
2018-09-12 12:40:00,111.65,111.71,111.61,111.7,1320.0,104.8006,104.8569,104.763,104.8475,1320.0
2018-09-12 12:45:00,111.72,111.73,111.68,111.73,900.0,104.8663,104.8757,104.8287,104.8757,900.0
2018-09-12 12:50:00,111.7,111.77,111.69,111.74,1100.0,104.8475,104.9132,104.8381,104.885,1100.0
2018-09-12 12:55:00,111.73,111.73,111.67,111.67,860.0,104.8757,104.8757,104.8193,104.8193,860.0
2018-09-12 13:00:00,111.71,111.76,111.58,111.58,7416.0,104.8569,104.9038,104.7349,104.7349,7416.0
2018-09-12 13:05:00,111.59,111.62,111.55,111.55,6416.0,104.7442,104.7724,104.7067,104.7067,6416.0
2018-09-12 13:10:00,111.55,111.64,111.55,111.58,2629.0,104.7067,104.7912,104.7067,104.7349,2629.0
2018-09-12 13:15:00,111.58,111.59,111.53,111.55,3700.0,104.7349,104.7442,104.6879,104.7067,3700.0
2018-09-12 13:20:00,111.55,111.58,111.53,111.57,3192.0,104.7067,104.7349,104.6879,104.7255,3192.0
2018-09-12 13:25:00,111.57,111.57,111.46,111.48,2149.0,104.7255,104.7255,104.6222,104.641,2149.0
2018-09-12 13:30:00,111.48,111.51,111.45,111.45,1000.0,104.641,104.6692,104.6128,104.6128,1000.0
2018-09-12 13:35:00,111.42,111.45,111.4,111.42,1202.0,104.5847,104.6128,104.5659,104.5847,1202.0
2018-09-12 13:40:00,111.42,111.42,111.32,111.33,1500.0,104.5847,104.5847,104.4908,104.5002,1500.0
2018-09-12 13:45:00,111.3,111.31,111.22,111.24,1700.0,104.472,104.4814,104.3969,104.4157,1700.0
2018-09-12 13:50:00,111.21,111.25,111.2,111.23,2524.0,104.3876,104.4251,104.3782,104.4063,2524.0
2018-09-12 13:55:00,111.2,111.21,111.11,111.15,2300.0,104.3782,104.3876,104.2937,104.3312,2300.0
2018-09-12 14:00:00,111.16,111.23,111.15,111.23,2500.0,104.3406,104.4063,104.3312,104.4063,2500.0
2018-09-12 14:05:00,111.26,111.3,111.2,111.2,1000.0,104.4345,104.472,104.3782,104.3782,1000.0
2018-09-12 14:10:00,111.26,111.3,111.19,111.24,5332.0,104.4345,104.472,104.3688,104.4157,5332.0
2018-09-12 14:15:00,111.27,111.31,111.2,111.21,6156.0,104.4439,104.4814,104.3782,104.3876,6156.0
2018-09-12 14:20:00,111.21,111.21,111.15,111.16,5736.0,104.3876,104.3876,104.3312,104.3406,5736.0
2018-09-12 14:25:00,111.14,111.14,111.11,111.12,1936.0,104.3218,104.3218,104.2937,104.3031,1936.0
2018-09-12 14:30:00,111.12,111.15,111.1,111.13,3725.0,104.3031,104.3312,104.2843,104.3125,3725.0
2018-09-12 14:35:00,111.15,111.22,111.12,111.22,1600.0,104.3312,104.3969,104.3031,104.3969,1600.0
2018-09-12 14:40:00,111.2,111.22,111.17,111.21,1935.0,104.3782,104.3969,104.35,104.3876,1935.0
2018-09-12 14:45:00,111.18,111.24,111.1,111.24,2269.0,104.3594,104.4157,104.2843,104.4157,2269.0
2018-09-12 14:50:00,111.25,111.3,111.2,111.3,1300.0,104.4251,104.472,104.3782,104.472,1300.0
2018-09-12 14:55:00,111.32,111.33,111.25,111.26,1100.0,104.4908,104.5002,104.4251,104.4345,1100.0
2018-09-12 15:00:00,111.24,111.28,111.23,111.23,1700.0,104.4157,104.4533,104.4063,104.4063,1700.0
2018-09-12 15:05:00,111.23,111.26,111.2,111.23,2839.0,104.4063,104.4345,104.3782,104.4063,2839.0
2018-09-12 15:10:00,111.23,111.37,111.23,111.3,2721.0,104.4063,104.5377,104.4063,104.472,2721.0
2018-09-12 15:15:00,111.31,111.35,111.31,111.33,2573.0,104.4814,104.519,104.4814,104.5002,2573.0
2018-09-12 15:20:00,111.33,111.38,111.33,111.38,2216.0,104.5002,104.5471,104.5002,104.5471,2216.0
2018-09-12 15:25:00,111.4,111.48,111.39,111.41,4239.0,104.5659,104.641,104.5565,104.5753,4239.0
2018-09-12 15:30:00,111.43,111.6,111.42,111.6,3299.0,104.5941,104.7536,104.5847,104.7536,3299.0
2018-09-12 15:35:00,111.61,111.63,111.54,111.55,3200.0,104.763,104.7818,104.6973,104.7067,3200.0
2018-09-12 15:40:00,111.56,111.61,111.54,111.59,3200.0,104.7161,104.763,104.6973,104.7442,3200.0
2018-09-12 15:45:00,111.6,111.61,111.52,111.55,7805.0,104.7536,104.763,104.6785,104.7067,7805.0
2018-09-12 15:50:00,111.58,111.68,111.58,111.66,7163.0,104.7349,104.8287,104.7349,104.8099,7163.0
2018-09-12 15:55:00,111.65,111.7,111.6,111.64,36236.0,104.8006,104.8475,104.7536,104.7912,36236.0
2018-09-13 09:30:00,112.02,112.48,111.97,112.47,11663.0,105.1479,105.5796,105.1009,105.5703,11663.0
2018-09-13 09:35:00,112.48,112.71,112.41,112.71,3697.0,105.5796,105.7955,105.5139,105.7955,3697.0
2018-09-13 09:40:00,112.71,112.78,112.54,112.7,3939.0,105.7955,105.8612,105.636,105.7861,3939.0
2018-09-13 09:45:00,112.75,112.83,112.68,112.76,4398.0,105.8331,105.9082,105.7674,105.8425,4398.0
2018-09-13 09:50:00,112.76,113.03,112.69,113.01,10276.0,105.8425,106.0959,105.7768,106.0771,10276.0
2018-09-13 09:55:00,113.07,113.22,113.0,113.04,8587.0,106.1334,106.2742,106.0677,106.1053,8587.0
2018-09-13 10:00:00,113.03,113.07,112.86,112.86,3566.0,106.0959,106.1334,105.9363,105.9363,3566.0
2018-09-13 10:05:00,112.9,112.9,112.78,112.86,3704.0,105.9739,105.9739,105.8612,105.9363,3704.0
2018-09-13 10:10:00,112.83,113.1,112.8,113.1,10596.0,105.9082,106.1616,105.88,106.1616,10596.0
2018-09-13 10:15:00,113.15,113.19,112.92,113.08,16651.0,106.2085,106.2461,105.9927,106.1428,16651.0
2018-09-13 10:20:00,113.15,113.15,112.97,113.14,2984.0,106.2085,106.2085,106.0396,106.1992,2984.0
2018-09-13 10:25:00,113.14,113.15,112.98,113.07,3200.0,106.1992,106.2085,106.049,106.1334,3200.0
2018-09-13 10:30:00,113.03,113.03,112.97,112.97,2005.0,106.0959,106.0959,106.0396,106.0396,2005.0
2018-09-13 10:35:00,113.02,113.03,112.8,112.81,7574.0,106.0865,106.0959,105.88,105.8894,7574.0
2018-09-13 10:40:00,112.83,112.83,112.72,112.8,13050.0,105.9082,105.9082,105.8049,105.88,13050.0
2018-09-13 10:45:00,112.84,113.09,112.82,113.0,14340.0,105.9176,106.1522,105.8988,106.0677,14340.0
2018-09-13 10:50:00,112.98,113.06,112.94,113.0,2700.0,106.049,106.1241,106.0114,106.0677,2700.0
2018-09-13 10:55:00,113.0,113.0,112.83,112.87,5608.0,106.0677,106.0677,105.9082,105.9457,5608.0
2018-09-13 11:00:00,112.85,113.03,112.79,113.03,4950.0,105.9269,106.0959,105.8706,106.0959,4950.0
2018-09-13 11:05:00,113.1,113.23,113.1,113.15,2490.0,106.1616,106.2836,106.1616,106.2085,2490.0
2018-09-13 11:10:00,113.14,113.22,113.06,113.18,2400.0,106.1992,106.2742,106.1241,106.2367,2400.0
2018-09-13 11:15:00,113.22,113.22,113.07,113.08,2260.0,106.2742,106.2742,106.1334,106.1428,2260.0
2018-09-13 11:20:00,113.1,113.25,113.1,113.21,3124.0,106.1616,106.3024,106.1616,106.2649,3124.0
2018-09-13 11:25:00,113.18,113.28,113.17,113.2,3200.0,106.2367,106.3306,106.2273,106.2555,3200.0
2018-09-13 11:30:00,113.19,113.29,113.16,113.29,3127.0,106.2461,106.34,106.2179,106.34,3127.0
2018-09-13 11:35:00,113.29,113.36,113.26,113.33,2650.0,106.34,106.4057,106.3118,106.3775,2650.0
2018-09-13 11:40:00,113.31,113.32,113.21,113.31,1500.0,106.3587,106.3681,106.2649,106.3587,1500.0
2018-09-13 11:45:00,113.28,113.29,113.18,113.29,3501.0,106.3306,106.34,106.2367,106.34,3501.0
2018-09-13 11:50:00,113.32,113.41,113.31,113.39,1800.0,106.3681,106.4526,106.3587,106.4338,1800.0
2018-09-13 11:55:00,113.43,113.47,113.41,113.45,4000.0,106.4714,106.5089,106.4526,106.4901,4000.0
2018-09-13 12:00:00,113.43,113.45,113.33,113.35,4052.0,106.4714,106.4901,106.3775,106.3963,4052.0
2018-09-13 12:05:00,113.33,113.36,113.21,113.26,2124.0,106.3775,106.4057,106.2649,106.3118,2124.0
2018-09-13 12:10:00,113.26,113.27,113.19,113.22,2000.0,106.3118,106.3212,106.2461,106.2742,2000.0
2018-09-13 12:15:00,113.19,113.23,113.15,113.15,2200.0,106.2461,106.2836,106.2085,106.2085,2200.0
2018-09-13 12:20:00,113.15,113.24,113.15,113.22,1900.0,106.2085,106.293,106.2085,106.2742,1900.0
2018-09-13 12:25:00,113.19,113.19,112.89,112.9,5700.0,106.2461,106.2461,105.9645,105.9739,5700.0
2018-09-13 12:30:00,112.91,113.04,112.89,113.04,8976.0,105.9833,106.1053,105.9645,106.1053,8976.0
2018-09-13 12:35:00,113.03,113.04,112.93,112.96,2200.0,106.0959,106.1053,106.002,106.0302,2200.0
2018-09-13 12:40:00,112.91,112.92,112.85,112.92,14948.0,105.9833,105.9927,105.9269,105.9927,14948.0
2018-09-13 12:45:00,112.92,112.99,112.89,112.99,27000.0,105.9927,106.0584,105.9645,106.0584,27000.0
2018-09-13 12:50:00,113.0,113.05,112.97,113.0,3100.0,106.0677,106.1147,106.0396,106.0677,3100.0
2018-09-13 12:55:00,112.99,113.14,112.99,113.14,1439.0,106.0584,106.1992,106.0584,106.1992,1439.0
2018-09-13 13:00:00,113.14,113.15,113.08,113.11,2316.0,106.1992,106.2085,106.1428,106.171,2316.0
2018-09-13 13:05:00,113.12,113.12,113.0,113.0,800.0,106.1804,106.1804,106.0677,106.0677,800.0
2018-09-13 13:10:00,113.0,113.09,112.95,113.09,2709.0,106.0677,106.1522,106.0208,106.1522,2709.0
2018-09-13 13:15:00,113.14,113.18,113.14,113.18,300.0,106.1992,106.2367,106.1992,106.2367,300.0
2018-09-13 13:20:00,113.18,113.18,113.05,113.05,223186.0,106.2367,106.2367,106.1147,106.1147,223186.0
2018-09-13 13:25:00,113.08,113.22,113.07,113.22,3500.0,106.1428,106.2742,106.1334,106.2742,3500.0
2018-09-13 13:30:00,113.25,113.26,113.22,113.24,1400.0,106.3024,106.3118,106.2742,106.293,1400.0
2018-09-13 13:35:00,113.22,113.31,113.16,113.31,2921.0,106.2742,106.3587,106.2179,106.3587,2921.0
2018-09-13 13:40:00,113.37,113.41,113.35,113.41,1130.0,106.415,106.4526,106.3963,106.4526,1130.0
2018-09-13 13:45:00,113.4,113.41,113.36,113.37,5067.0,106.4432,106.4526,106.4057,106.415,5067.0
2018-09-13 13:50:00,113.36,113.4,113.35,113.39,691.0,106.4057,106.4432,106.3963,106.4338,691.0
2018-09-13 13:55:00,113.41,113.48,113.41,113.48,1262.0,106.4526,106.5183,106.4526,106.5183,1262.0
2018-09-13 14:00:00,113.49,113.49,113.4,113.4,3250.0,106.5277,106.5277,106.4432,106.4432,3250.0
2018-09-13 14:05:00,113.43,113.45,113.4,113.4,1100.0,106.4714,106.4901,106.4432,106.4432,1100.0
2018-09-13 14:10:00,113.45,113.48,113.43,113.44,1800.0,106.4901,106.5183,106.4714,106.4808,1800.0
2018-09-13 14:15:00,113.46,113.58,113.46,113.5,24146.0,106.4995,106.6122,106.4995,106.5371,24146.0
2018-09-13 14:20:00,113.46,113.56,113.44,113.56,3956.0,106.4995,106.5934,106.4808,106.5934,3956.0
2018-09-13 14:25:00,113.56,113.65,113.54,113.65,2300.0,106.5934,106.6779,106.5746,106.6779,2300.0
2018-09-13 14:30:00,113.66,113.78,113.64,113.78,11200.0,106.6873,106.7999,106.6685,106.7999,11200.0
2018-09-13 14:35:00,113.78,113.85,113.75,113.85,6079.0,106.7999,106.8656,106.7717,106.8656,6079.0
2018-09-13 14:40:00,113.82,113.91,113.82,113.9,2798.0,106.8374,106.9219,106.8374,106.9125,2798.0
2018-09-13 14:45:00,113.88,113.9,113.76,113.76,2500.0,106.8938,106.9125,106.7811,106.7811,2500.0
2018-09-13 14:50:00,113.76,113.87,113.73,113.87,4435.0,106.7811,106.8844,106.753,106.8844,4435.0
2018-09-13 14:55:00,113.86,113.87,113.83,113.87,1600.0,106.875,106.8844,106.8468,106.8844,1600.0
2018-09-13 15:00:00,113.88,113.91,113.8,113.83,6910.0,106.8938,106.9219,106.8187,106.8468,6910.0
2018-09-13 15:05:00,113.79,113.86,113.74,113.79,5369.0,106.8093,106.875,106.7623,106.8093,5369.0
2018-09-13 15:10:00,113.75,113.84,113.74,113.79,2600.0,106.7717,106.8562,106.7623,106.8093,2600.0
2018-09-13 15:15:00,113.78,113.8,113.74,113.79,3174.0,106.7999,106.8187,106.7623,106.8093,3174.0
2018-09-13 15:20:00,113.77,113.83,113.75,113.76,5148.0,106.7905,106.8468,106.7717,106.7811,5148.0
2018-09-13 15:25:00,113.77,113.81,113.74,113.77,3400.0,106.7905,106.8281,106.7623,106.7905,3400.0
2018-09-13 15:30:00,113.77,113.8,113.75,113.79,9762.0,106.7905,106.8187,106.7717,106.8093,9762.0
2018-09-13 15:35:00,113.81,113.84,113.72,113.77,8217.0,106.8281,106.8562,106.7436,106.7905,8217.0
2018-09-13 15:40:00,113.76,113.8,113.75,113.79,5515.0,106.7811,106.8187,106.7717,106.8093,5515.0
2018-09-13 15:45:00,113.79,113.88,113.78,113.88,9851.0,106.8093,106.8938,106.7999,106.8938,9851.0
2018-09-13 15:50:00,113.9,113.91,113.88,113.89,17972.0,106.9125,106.9219,106.8938,106.9031,17972.0
2018-09-13 15:55:00,113.9,114.1,113.9,114.08,55824.0,106.9125,107.1003,106.9125,107.0815,55824.0
2018-09-14 09:30:00,114.23,114.23,113.65,114.07,6340.0,107.2223,107.2223,106.6779,107.0721,6340.0
2018-09-14 09:35:00,114.14,114.14,113.8,113.96,3794.0,107.1378,107.1378,106.8187,106.9688,3794.0
2018-09-14 09:40:00,114.02,114.17,113.98,114.0,9200.0,107.0252,107.166,106.9876,107.0064,9200.0
2018-09-14 09:45:00,114.01,114.03,113.95,113.95,910.0,107.0158,107.0346,106.9595,106.9595,910.0
2018-09-14 09:50:00,113.99,114.0,113.78,113.84,3266.0,106.997,107.0064,106.7999,106.8562,3266.0
2018-09-14 09:55:00,113.89,114.09,113.89,114.0,6854.0,106.9031,107.0909,106.9031,107.0064,6854.0
2018-09-14 10:00:00,113.95,114.02,113.92,113.92,3393.0,106.9595,107.0252,106.9313,106.9313,3393.0
2018-09-14 10:05:00,113.86,113.9,113.71,113.81,1899.0,106.875,106.9125,106.7342,106.8281,1899.0
2018-09-14 10:10:00,113.81,113.97,113.76,113.97,3450.0,106.8281,106.9782,106.7811,106.9782,3450.0
2018-09-14 10:15:00,113.97,114.04,113.9,113.97,3929.0,106.9782,107.0439,106.9125,106.9782,3929.0
2018-09-14 10:20:00,113.96,113.96,113.71,113.71,1895.0,106.9688,106.9688,106.7342,106.7342,1895.0
2018-09-14 10:25:00,113.78,113.8,113.74,113.79,3995.0,106.7999,106.8187,106.7623,106.8093,3995.0
2018-09-14 10:30:00,113.79,114.0,113.78,113.95,3670.0,106.8093,107.0064,106.7999,106.9595,3670.0
2018-09-14 10:35:00,113.92,113.95,113.86,113.91,7200.0,106.9313,106.9595,106.875,106.9219,7200.0
2018-09-14 10:40:00,113.88,113.98,113.88,113.91,4101.0,106.8938,106.9876,106.8938,106.9219,4101.0
2018-09-14 10:45:00,113.89,113.94,113.85,113.85,2744.0,106.9031,106.9501,106.8656,106.8656,2744.0
2018-09-14 10:50:00,113.84,114.04,113.81,114.01,5940.0,106.8562,107.0439,106.8281,107.0158,5940.0
2018-09-14 10:55:00,114.04,114.05,114.0,114.0,2838.0,107.0439,107.0533,107.0064,107.0064,2838.0
2018-09-14 11:00:00,114.0,114.04,113.94,114.03,7416.0,107.0064,107.0439,106.9501,107.0346,7416.0
2018-09-14 11:05:00,114.05,114.15,114.05,114.12,7400.0,107.0533,107.1472,107.0533,107.119,7400.0
2018-09-14 11:10:00,114.12,114.14,113.94,114.0,3462.0,107.119,107.1378,106.9501,107.0064,3462.0
2018-09-14 11:15:00,113.98,114.14,113.97,114.14,5754.0,106.9876,107.1378,106.9782,107.1378,5754.0
2018-09-14 11:20:00,114.13,114.21,114.12,114.21,3100.0,107.1284,107.2035,107.119,107.2035,3100.0
2018-09-14 11:25:00,114.23,114.28,114.13,114.15,3707.0,107.2223,107.2692,107.1284,107.1472,3707.0
2018-09-14 11:30:00,114.16,114.3,114.15,114.27,7500.0,107.1566,107.288,107.1472,107.2598,7500.0
2018-09-14 11:35:00,114.24,114.37,114.23,114.35,2715.0,107.2317,107.3537,107.2223,107.3349,2715.0
2018-09-14 11:40:00,114.33,114.43,114.3,114.43,4112.0,107.3162,107.41,107.288,107.41,4112.0
2018-09-14 11:45:00,114.39,114.48,114.38,114.41,2100.0,107.3725,107.4569,107.3631,107.3912,2100.0
2018-09-14 11:50:00,114.39,114.39,114.28,114.33,3161.0,107.3725,107.3725,107.2692,107.3162,3161.0
2018-09-14 11:55:00,114.32,114.32,114.25,114.31,2498.0,107.3068,107.3068,107.2411,107.2974,2498.0
2018-09-14 12:00:00,114.29,114.29,114.02,114.11,4873.0,107.2786,107.2786,107.0252,107.1096,4873.0
2018-09-14 12:05:00,114.1,114.13,114.03,114.08,5414.0,107.1003,107.1284,107.0346,107.0815,5414.0
2018-09-14 12:10:00,114.08,114.17,114.07,114.17,8556.0,107.0815,107.166,107.0721,107.166,8556.0
2018-09-14 12:15:00,114.17,114.2,113.98,113.99,3558.0,107.166,107.1941,106.9876,106.997,3558.0
2018-09-14 12:20:00,114.04,114.04,113.81,113.84,2900.0,107.0439,107.0439,106.8281,106.8562,2900.0
2018-09-14 12:25:00,113.87,114.17,113.87,114.07,11544.0,106.8844,107.166,106.8844,107.0721,11544.0
2018-09-14 12:30:00,114.07,114.09,114.01,114.03,4218.0,107.0721,107.0909,107.0158,107.0346,4218.0
2018-09-14 12:35:00,114.07,114.15,114.06,114.13,2455.0,107.0721,107.1472,107.0627,107.1284,2455.0
2018-09-14 12:40:00,114.15,114.17,114.06,114.06,2354.0,107.1472,107.166,107.0627,107.0627,2354.0
2018-09-14 12:45:00,114.08,114.17,114.08,114.16,4014.0,107.0815,107.166,107.0815,107.1566,4014.0
2018-09-14 12:50:00,114.14,114.14,114.1,114.11,2199.0,107.1378,107.1378,107.1003,107.1096,2199.0
2018-09-14 12:55:00,114.11,114.13,114.09,114.1,1533.0,107.1096,107.1284,107.0909,107.1003,1533.0
2018-09-14 13:00:00,114.06,114.08,114.03,114.07,2516.0,107.0627,107.0815,107.0346,107.0721,2516.0
2018-09-14 13:05:00,114.05,114.12,113.99,114.05,13026.0,107.0533,107.119,106.997,107.0533,13026.0
2018-09-14 13:10:00,114.05,114.11,114.05,114.08,2579.0,107.0533,107.1096,107.0533,107.0815,2579.0
2018-09-14 13:15:00,114.08,114.11,114.07,114.08,3000.0,107.0815,107.1096,107.0721,107.0815,3000.0
2018-09-14 13:20:00,114.1,114.14,114.07,114.08,2992.0,107.1003,107.1378,107.0721,107.0815,2992.0
2018-09-14 13:25:00,114.08,114.16,114.08,114.13,2000.0,107.0815,107.1566,107.0815,107.1284,2000.0
2018-09-14 13:30:00,114.16,114.22,114.15,114.19,1821.0,107.1566,107.2129,107.1472,107.1847,1821.0
2018-09-14 13:35:00,114.21,114.22,114.21,114.22,500.0,107.2035,107.2129,107.2035,107.2129,500.0
2018-09-14 13:40:00,114.21,114.27,114.2,114.27,2145.0,107.2035,107.2598,107.1941,107.2598,2145.0
2018-09-14 13:45:00,114.26,114.35,114.24,114.33,2600.0,107.2504,107.3349,107.2317,107.3162,2600.0
2018-09-14 13:50:00,114.36,114.41,114.36,114.38,1273.0,107.3443,107.3912,107.3443,107.3631,1273.0
2018-09-14 13:55:00,114.4,114.41,114.34,114.34,4290.0,107.3819,107.3912,107.3255,107.3255,4290.0
2018-09-14 14:00:00,114.36,114.42,114.36,114.4,1200.0,107.3443,107.4006,107.3443,107.3819,1200.0
2018-09-14 14:05:00,114.34,114.37,114.32,114.34,2514.0,107.3255,107.3537,107.3068,107.3255,2514.0
2018-09-14 14:10:00,114.34,114.34,114.25,114.27,2000.0,107.3255,107.3255,107.2411,107.2598,2000.0
2018-09-14 14:15:00,114.29,114.34,114.24,114.25,5590.0,107.2786,107.3255,107.2317,107.2411,5590.0
2018-09-14 14:20:00,114.23,114.24,114.16,114.19,2900.0,107.2223,107.2317,107.1566,107.1847,2900.0
2018-09-14 14:25:00,114.18,114.18,114.09,114.18,3527.0,107.1754,107.1754,107.0909,107.1754,3527.0
2018-09-14 14:30:00,114.18,114.18,114.13,114.16,1909.0,107.1754,107.1754,107.1284,107.1566,1909.0
2018-09-14 14:35:00,114.14,114.2,114.14,114.17,2290.0,107.1378,107.1941,107.1378,107.166,2290.0
2018-09-14 14:40:00,114.15,114.17,114.12,114.14,1075.0,107.1472,107.166,107.119,107.1378,1075.0
2018-09-14 14:45:00,114.14,114.14,114.08,114.1,1626.0,107.1378,107.1378,107.0815,107.1003,1626.0
2018-09-14 14:50:00,114.1,114.1,114.01,114.07,5859.0,107.1003,107.1003,107.0158,107.0721,5859.0
2018-09-14 14:55:00,114.08,114.08,114.03,114.04,900.0,107.0815,107.0815,107.0346,107.0439,900.0
2018-09-14 15:00:00,114.05,114.06,114.02,114.02,3003.0,107.0533,107.0627,107.0252,107.0252,3003.0
2018-09-14 15:05:00,114.04,114.08,114.01,114.04,4927.0,107.0439,107.0815,107.0158,107.0439,4927.0
2018-09-14 15:10:00,114.05,114.09,114.04,114.05,4117.0,107.0533,107.0909,107.0439,107.0533,4117.0
2018-09-14 15:15:00,114.06,114.07,114.01,114.07,2268.0,107.0627,107.0721,107.0158,107.0721,2268.0
2018-09-14 15:20:00,114.06,114.06,114.0,114.0,1786.0,107.0627,107.0627,107.0064,107.0064,1786.0
2018-09-14 15:25:00,114.0,114.05,113.99,114.04,4722.0,107.0064,107.0533,106.997,107.0439,4722.0
2018-09-14 15:30:00,114.01,114.09,114.0,114.06,7498.0,107.0158,107.0909,107.0064,107.0627,7498.0
2018-09-14 15:35:00,114.06,114.06,113.98,114.05,4900.0,107.0627,107.0627,106.9876,107.0533,4900.0
2018-09-14 15:40:00,114.06,114.08,114.05,114.08,2191.0,107.0627,107.0815,107.0533,107.0815,2191.0
2018-09-14 15:45:00,114.08,114.18,114.07,114.18,10258.0,107.0815,107.1754,107.0721,107.1754,10258.0
2018-09-14 15:50:00,114.2,114.22,114.16,114.19,12866.0,107.1941,107.2129,107.1566,107.1847,12866.0
2018-09-14 15:55:00,114.18,114.25,114.17,114.21,38954.0,107.1754,107.2411,107.166,107.2035,38954.0
2018-09-17 09:30:00,114.3,114.5,114.18,114.48,9922.0,107.288,107.4757,107.1754,107.4569,9922.0
2018-09-17 09:35:00,114.29,114.5,114.22,114.38,11850.0,107.2786,107.4757,107.2129,107.3631,11850.0
2018-09-17 09:40:00,114.28,114.42,114.2,114.22,5748.0,107.2692,107.4006,107.1941,107.2129,5748.0
2018-09-17 09:45:00,114.27,114.33,114.2,114.28,3700.0,107.2598,107.3162,107.1941,107.2692,3700.0
2018-09-17 09:50:00,114.21,114.29,114.2,114.2,4500.0,107.2035,107.2786,107.1941,107.1941,4500.0
2018-09-17 09:55:00,114.19,114.19,114.01,114.01,3200.0,107.1847,107.1847,107.0158,107.0158,3200.0
2018-09-17 10:00:00,114.01,114.1,114.0,114.09,1401.0,107.0158,107.1003,107.0064,107.0909,1401.0
2018-09-17 10:05:00,114.02,114.02,113.75,113.75,4494.0,107.0252,107.0252,106.7717,106.7717,4494.0
2018-09-17 10:10:00,113.77,113.82,113.66,113.66,6433.0,106.7905,106.8374,106.6873,106.6873,6433.0
2018-09-17 10:15:00,113.65,113.71,113.51,113.71,2064.0,106.6779,106.7342,106.5465,106.7342,2064.0
2018-09-17 10:20:00,113.71,113.84,113.71,113.79,3852.0,106.7342,106.8562,106.7342,106.8093,3852.0
2018-09-17 10:25:00,113.83,113.83,113.79,113.82,1000.0,106.8468,106.8468,106.8093,106.8374,1000.0
2018-09-17 10:30:00,113.74,113.78,113.66,113.75,1500.0,106.7623,106.7999,106.6873,106.7717,1500.0
2018-09-17 10:35:00,113.81,113.9,113.81,113.82,1100.0,106.8281,106.9125,106.8281,106.8374,1100.0
2018-09-17 10:40:00,113.89,113.97,113.88,113.97,2310.0,106.9031,106.9782,106.8938,106.9782,2310.0
2018-09-17 10:45:00,113.97,113.97,113.74,113.74,3046.0,106.9782,106.9782,106.7623,106.7623,3046.0
2018-09-17 10:50:00,113.7,113.7,113.52,113.64,2609.0,106.7248,106.7248,106.5558,106.6685,2609.0
2018-09-17 10:55:00,113.64,113.64,113.57,113.58,1600.0,106.6685,106.6685,106.6028,106.6122,1600.0
2018-09-17 11:00:00,113.61,113.73,113.57,113.65,2500.0,106.6403,106.753,106.6028,106.6779,2500.0
2018-09-17 11:05:00,113.67,113.72,113.6,113.72,1200.0,106.6966,106.7436,106.6309,106.7436,1200.0
2018-09-17 11:10:00,113.73,113.79,113.73,113.77,1815.0,106.753,106.8093,106.753,106.7905,1815.0
2018-09-17 11:15:00,113.81,113.9,113.78,113.78,2400.0,106.8281,106.9125,106.7999,106.7999,2400.0
2018-09-17 11:20:00,113.75,113.92,113.75,113.92,1000.0,106.7717,106.9313,106.7717,106.9313,1000.0
2018-09-17 11:25:00,113.96,113.96,113.86,113.88,2386.0,106.9688,106.9688,106.875,106.8938,2386.0
2018-09-17 11:30:00,113.83,113.94,113.82,113.94,2874.0,106.8468,106.9501,106.8374,106.9501,2874.0
2018-09-17 11:35:00,113.96,113.98,113.92,113.94,2400.0,106.9688,106.9876,106.9313,106.9501,2400.0
2018-09-17 11:40:00,113.94,114.0,113.93,113.99,3547.0,106.9501,107.0064,106.9407,106.997,3547.0
2018-09-17 11:45:00,113.93,113.96,113.85,113.89,1100.0,106.9407,106.9688,106.8656,106.9031,1100.0
2018-09-17 11:50:00,113.91,113.97,113.91,113.93,900.0,106.9219,106.9782,106.9219,106.9407,900.0
2018-09-17 11:55:00,113.93,114.0,113.93,113.95,1100.0,106.9407,107.0064,106.9407,106.9595,1100.0
2018-09-17 12:00:00,113.98,114.13,113.98,114.13,2400.0,106.9876,107.1284,106.9876,107.1284,2400.0
2018-09-17 12:05:00,114.13,114.13,114.07,114.07,1400.0,107.1284,107.1284,107.0721,107.0721,1400.0
2018-09-17 12:10:00,114.07,114.1,113.96,113.96,1600.0,107.0721,107.1003,106.9688,106.9688,1600.0
2018-09-17 12:15:00,113.91,113.96,113.9,113.96,1818.0,106.9219,106.9688,106.9125,106.9688,1818.0
2018-09-17 12:20:00,113.93,114.0,113.91,114.0,2400.0,106.9407,107.0064,106.9219,107.0064,2400.0
2018-09-17 12:25:00,114.0,114.03,113.95,113.95,2215.0,107.0064,107.0346,106.9595,106.9595,2215.0
2018-09-17 12:30:00,113.85,113.95,113.8,113.8,6910.0,106.8656,106.9595,106.8187,106.8187,6910.0
2018-09-17 12:35:00,113.8,113.87,113.77,113.82,2792.0,106.8187,106.8844,106.7905,106.8374,2792.0
2018-09-17 12:40:00,113.79,113.83,113.78,113.82,1000.0,106.8093,106.8468,106.7999,106.8374,1000.0
2018-09-17 12:45:00,113.81,113.87,113.79,113.87,3234.0,106.8281,106.8844,106.8093,106.8844,3234.0
2018-09-17 12:50:00,113.88,113.95,113.75,113.75,3700.0,106.8938,106.9595,106.7717,106.7717,3700.0
2018-09-17 12:55:00,113.75,113.81,113.72,113.81,3432.0,106.7717,106.8281,106.7436,106.8281,3432.0
2018-09-17 13:00:00,113.83,113.87,113.74,113.75,2000.0,106.8468,106.8844,106.7623,106.7717,2000.0
2018-09-17 13:05:00,113.74,113.77,113.64,113.7,2650.0,106.7623,106.7905,106.6685,106.7248,2650.0
2018-09-17 13:10:00,113.71,113.72,113.66,113.66,3300.0,106.7342,106.7436,106.6873,106.6873,3300.0
2018-09-17 13:15:00,113.57,113.68,113.55,113.58,6653.0,106.6028,106.706,106.584,106.6122,6653.0
2018-09-17 13:20:00,113.61,113.62,113.52,113.52,3102.0,106.6403,106.6497,106.5558,106.5558,3102.0
2018-09-17 13:25:00,113.53,113.56,113.5,113.52,2310.0,106.5652,106.5934,106.5371,106.5558,2310.0
2018-09-17 13:30:00,113.45,113.45,113.34,113.43,3700.0,106.4901,106.4901,106.3869,106.4714,3700.0
2018-09-17 13:35:00,113.44,113.48,113.4,113.43,2216.0,106.4808,106.5183,106.4432,106.4714,2216.0
2018-09-17 13:40:00,113.47,113.52,113.45,113.47,2301.0,106.5089,106.5558,106.4901,106.5089,2301.0
2018-09-17 13:45:00,113.48,113.48,113.42,113.44,2314.0,106.5183,106.5183,106.462,106.4808,2314.0
2018-09-17 13:50:00,113.42,113.47,113.31,113.47,3828.0,106.462,106.5089,106.3587,106.5089,3828.0
2018-09-17 13:55:00,113.48,113.5,113.41,113.45,2100.0,106.5183,106.5371,106.4526,106.4901,2100.0
2018-09-17 14:00:00,113.39,113.4,113.35,113.38,1900.0,106.4338,106.4432,106.3963,106.4244,1900.0
2018-09-17 14:05:00,113.36,113.36,113.27,113.29,7881.0,106.4057,106.4057,106.3212,106.34,7881.0
2018-09-17 14:10:00,113.29,113.37,113.26,113.37,6661.0,106.34,106.415,106.3118,106.415,6661.0
2018-09-17 14:15:00,113.38,113.38,113.29,113.29,1976.0,106.4244,106.4244,106.34,106.34,1976.0
2018-09-17 14:20:00,113.3,113.3,113.24,113.26,6053.0,106.3493,106.3493,106.293,106.3118,6053.0
2018-09-17 14:25:00,113.26,113.32,113.22,113.22,3100.0,106.3118,106.3681,106.2742,106.2742,3100.0
2018-09-17 14:30:00,113.21,113.33,113.2,113.22,11690.0,106.2649,106.3775,106.2555,106.2742,11690.0
2018-09-17 14:35:00,113.25,113.26,113.18,113.18,1400.0,106.3024,106.3118,106.2367,106.2367,1400.0
2018-09-17 14:40:00,113.18,113.28,113.18,113.22,4599.0,106.2367,106.3306,106.2367,106.2742,4599.0
2018-09-17 14:45:00,113.2,113.21,113.03,113.06,2762.0,106.2555,106.2649,106.0959,106.1241,2762.0
2018-09-17 14:50:00,112.98,113.08,112.98,113.01,3917.0,106.049,106.1428,106.049,106.0771,3917.0
2018-09-17 14:55:00,113.02,113.02,112.86,112.93,4758.0,106.0865,106.0865,105.9363,106.002,4758.0
2018-09-17 15:00:00,112.94,112.99,112.92,112.92,2804.0,106.0114,106.0584,105.9927,105.9927,2804.0
2018-09-17 15:05:00,112.94,112.95,112.81,112.81,4000.0,106.0114,106.0208,105.8894,105.8894,4000.0
2018-09-17 15:10:00,112.78,112.87,112.78,112.87,5137.0,105.8612,105.9457,105.8612,105.9457,5137.0
2018-09-17 15:15:00,112.85,112.9,112.77,112.77,3010.0,105.9269,105.9739,105.8519,105.8519,3010.0
2018-09-17 15:20:00,112.74,112.74,112.64,112.65,4634.0,105.8237,105.8237,105.7298,105.7392,4634.0
2018-09-17 15:25:00,112.65,112.68,112.57,112.64,6639.0,105.7392,105.7674,105.6641,105.7298,6639.0
2018-09-17 15:30:00,112.63,112.64,112.53,112.54,8035.0,105.7204,105.7298,105.6266,105.636,8035.0
2018-09-17 15:35:00,112.54,112.57,112.51,112.51,7342.0,105.636,105.6641,105.6078,105.6078,7342.0
2018-09-17 15:40:00,112.52,112.56,112.48,112.54,8679.0,105.6172,105.6547,105.5796,105.636,8679.0
2018-09-17 15:45:00,112.53,112.69,112.53,112.68,12100.0,105.6266,105.7768,105.6266,105.7674,12100.0
2018-09-17 15:50:00,112.66,112.69,112.6,112.62,15862.0,105.7486,105.7768,105.6923,105.7111,15862.0
2018-09-17 15:55:00,112.62,112.79,112.62,112.75,34267.0,105.7111,105.8706,105.7111,105.8331,34267.0
2018-09-18 09:30:00,112.48,113.24,112.41,113.2,20069.0,105.5796,106.293,105.5139,106.2555,20069.0
2018-09-18 09:35:00,113.11,113.25,112.93,113.03,10957.0,106.171,106.3024,106.002,106.0959,10957.0
2018-09-18 09:40:00,112.97,113.02,112.86,112.92,1000.0,106.0396,106.0865,105.9363,105.9927,1000.0
2018-09-18 09:45:00,112.91,112.98,112.91,112.97,1300.0,105.9833,106.049,105.9833,106.0396,1300.0
2018-09-18 09:50:00,112.95,113.13,112.93,113.07,4750.0,106.0208,106.1898,106.002,106.1334,4750.0
2018-09-18 09:55:00,113.17,113.34,113.17,113.34,700.0,106.2273,106.3869,106.2273,106.3869,700.0
2018-09-18 10:00:00,113.32,113.4,113.12,113.4,1205.0,106.3681,106.4432,106.1804,106.4432,1205.0
2018-09-18 10:05:00,113.24,113.38,113.24,113.32,1200.0,106.293,106.4244,106.293,106.3681,1200.0
2018-09-18 10:10:00,113.26,113.59,113.17,113.59,3817.0,106.3118,106.6215,106.2273,106.6215,3817.0
2018-09-18 10:15:00,113.46,113.59,113.39,113.39,1990.0,106.4995,106.6215,106.4338,106.4338,1990.0
2018-09-18 10:20:00,113.42,113.58,113.41,113.49,1721.0,106.462,106.6122,106.4526,106.5277,1721.0
2018-09-18 10:25:00,113.56,113.69,113.4,113.69,3400.0,106.5934,106.7154,106.4432,106.7154,3400.0
2018-09-18 10:30:00,113.7,113.71,113.4,113.45,1200.0,106.7248,106.7342,106.4432,106.4901,1200.0
2018-09-18 10:35:00,113.39,113.47,113.32,113.39,5516.0,106.4338,106.5089,106.3681,106.4338,5516.0
2018-09-18 10:40:00,113.37,113.56,113.26,113.53,7456.0,106.415,106.5934,106.3118,106.5652,7456.0
2018-09-18 10:45:00,113.6,113.63,113.53,113.6,9817.0,106.6309,106.6591,106.5652,106.6309,9817.0
2018-09-18 10:50:00,113.66,113.67,113.46,113.46,4683.0,106.6873,106.6966,106.4995,106.4995,4683.0
2018-09-18 10:55:00,113.4,113.58,113.38,113.58,3810.0,106.4432,106.6122,106.4244,106.6122,3810.0
2018-09-18 11:00:00,113.62,113.66,113.54,113.55,4070.0,106.6497,106.6873,106.5746,106.584,4070.0
2018-09-18 11:05:00,113.54,113.61,113.51,113.51,5430.0,106.5746,106.6403,106.5465,106.5465,5430.0
2018-09-18 11:10:00,113.47,113.48,113.4,113.46,700.0,106.5089,106.5183,106.4432,106.4995,700.0
2018-09-18 11:15:00,113.33,113.36,113.19,113.33,4725.0,106.3775,106.4057,106.2461,106.3775,4725.0
2018-09-18 11:20:00,113.34,113.39,113.28,113.39,2640.0,106.3869,106.4338,106.3306,106.4338,2640.0
2018-09-18 11:25:00,113.35,113.45,113.29,113.45,5220.0,106.3963,106.4901,106.34,106.4901,5220.0
2018-09-18 11:30:00,113.45,113.45,113.36,113.41,3057.0,106.4901,106.4901,106.4057,106.4526,3057.0
2018-09-18 11:35:00,113.39,113.5,113.38,113.5,3125.0,106.4338,106.5371,106.4244,106.5371,3125.0
2018-09-18 11:40:00,113.52,113.58,113.51,113.58,2300.0,106.5558,106.6122,106.5465,106.6122,2300.0
2018-09-18 11:45:00,113.61,113.65,113.45,113.45,2300.0,106.6403,106.6779,106.4901,106.4901,2300.0
2018-09-18 11:50:00,113.45,113.45,113.38,113.38,1268.0,106.4901,106.4901,106.4244,106.4244,1268.0
2018-09-18 11:55:00,113.42,113.47,113.39,113.47,4105.0,106.462,106.5089,106.4338,106.5089,4105.0
2018-09-18 12:00:00,113.47,113.66,113.47,113.61,1300.0,106.5089,106.6873,106.5089,106.6403,1300.0
2018-09-18 12:05:00,113.7,113.7,113.44,113.44,4100.0,106.7248,106.7248,106.4808,106.4808,4100.0
2018-09-18 12:10:00,113.49,113.49,113.37,113.37,861.0,106.5277,106.5277,106.415,106.415,861.0
2018-09-18 12:15:00,113.27,113.34,113.26,113.34,300.0,106.3212,106.3869,106.3118,106.3869,300.0
2018-09-18 12:20:00,113.33,113.42,113.33,113.36,3914.0,106.3775,106.462,106.3775,106.4057,3914.0
2018-09-18 12:25:00,113.33,113.43,113.32,113.38,4400.0,106.3775,106.4714,106.3681,106.4244,4400.0
2018-09-18 12:30:00,113.39,113.49,113.39,113.49,1900.0,106.4338,106.5277,106.4338,106.5277,1900.0
2018-09-18 12:35:00,113.45,113.45,113.24,113.27,4900.0,106.4901,106.4901,106.293,106.3212,4900.0
2018-09-18 12:40:00,113.21,113.23,113.15,113.16,540.0,106.2649,106.2836,106.2085,106.2179,540.0
2018-09-18 12:45:00,113.18,113.24,113.16,113.23,2451.0,106.2367,106.293,106.2179,106.2836,2451.0
2018-09-18 12:50:00,113.2,113.31,113.19,113.3,3890.0,106.2555,106.3587,106.2461,106.3493,3890.0
2018-09-18 12:55:00,113.3,113.33,113.3,113.33,865.0,106.3493,106.3775,106.3493,106.3775,865.0
2018-09-18 13:00:00,113.34,113.47,113.33,113.44,4035.0,106.3869,106.5089,106.3775,106.4808,4035.0
2018-09-18 13:05:00,113.41,113.46,113.39,113.44,3600.0,106.4526,106.4995,106.4338,106.4808,3600.0
2018-09-18 13:10:00,113.41,113.47,113.4,113.47,1976.0,106.4526,106.5089,106.4432,106.5089,1976.0
2018-09-18 13:15:00,113.47,113.53,113.47,113.49,1800.0,106.5089,106.5652,106.5089,106.5277,1800.0
2018-09-18 13:20:00,113.51,113.51,113.41,113.47,1000.0,106.5465,106.5465,106.4526,106.5089,1000.0
2018-09-18 13:25:00,113.44,113.44,113.31,113.37,2300.0,106.4808,106.4808,106.3587,106.415,2300.0
2018-09-18 13:30:00,113.35,113.46,113.35,113.43,5300.0,106.3963,106.4995,106.3963,106.4714,5300.0
2018-09-18 13:35:00,113.42,113.47,113.42,113.47,1910.0,106.462,106.5089,106.462,106.5089,1910.0
2018-09-18 13:40:00,113.47,113.48,113.39,113.4,2500.0,106.5089,106.5183,106.4338,106.4432,2500.0
2018-09-18 13:45:00,113.41,113.42,113.41,113.42,200.0,106.4526,106.462,106.4526,106.462,200.0
2018-09-18 13:50:00,113.44,113.53,113.44,113.53,1250.0,106.4808,106.5652,106.4808,106.5652,1250.0
2018-09-18 13:55:00,113.54,113.54,113.47,113.47,1850.0,106.5746,106.5746,106.5089,106.5089,1850.0
2018-09-18 14:00:00,113.46,113.53,113.42,113.53,2100.0,106.4995,106.5652,106.462,106.5652,2100.0
2018-09-18 14:05:00,113.55,113.63,113.54,113.6,1500.0,106.584,106.6591,106.5746,106.6309,1500.0
2018-09-18 14:10:00,113.63,113.67,113.6,113.6,1799.0,106.6591,106.6966,106.6309,106.6309,1799.0
2018-09-18 14:15:00,113.63,113.65,113.57,113.65,1667.0,106.6591,106.6779,106.6028,106.6779,1667.0
2018-09-18 14:20:00,113.62,113.64,113.61,113.62,1220.0,106.6497,106.6685,106.6403,106.6497,1220.0
2018-09-18 14:25:00,113.65,113.67,113.57,113.66,2773.0,106.6779,106.6966,106.6028,106.6873,2773.0
2018-09-18 14:30:00,113.64,113.69,113.62,113.69,723.0,106.6685,106.7154,106.6497,106.7154,723.0
2018-09-18 14:35:00,113.68,113.7,113.6,113.62,2500.0,106.706,106.7248,106.6309,106.6497,2500.0
2018-09-18 14:40:00,113.62,113.64,113.59,113.64,2613.0,106.6497,106.6685,106.6215,106.6685,2613.0
2018-09-18 14:45:00,113.59,113.61,113.51,113.51,3263.0,106.6215,106.6403,106.5465,106.5465,3263.0
2018-09-18 14:50:00,113.52,113.52,113.44,113.47,2900.0,106.5558,106.5558,106.4808,106.5089,2900.0
2018-09-18 14:55:00,113.44,113.44,113.36,113.38,2191.0,106.4808,106.4808,106.4057,106.4244,2191.0
2018-09-18 15:00:00,113.4,113.5,113.39,113.5,3067.0,106.4432,106.5371,106.4338,106.5371,3067.0
2018-09-18 15:05:00,113.49,113.49,113.42,113.45,1700.0,106.5277,106.5277,106.462,106.4901,1700.0
2018-09-18 15:10:00,113.44,113.47,113.39,113.45,5620.0,106.4808,106.5089,106.4338,106.4901,5620.0
2018-09-18 15:15:00,113.44,113.44,113.33,113.34,9819.0,106.4808,106.4808,106.3775,106.3869,9819.0
2018-09-18 15:20:00,113.33,113.52,113.33,113.47,7048.0,106.3775,106.5558,106.3775,106.5089,7048.0
2018-09-18 15:25:00,113.47,113.48,113.39,113.39,6062.0,106.5089,106.5183,106.4338,106.4338,6062.0
2018-09-18 15:30:00,113.39,113.44,113.36,113.43,11948.0,106.4338,106.4808,106.4057,106.4714,11948.0
2018-09-18 15:35:00,113.43,113.46,113.41,113.46,5847.0,106.4714,106.4995,106.4526,106.4995,5847.0
2018-09-18 15:40:00,113.46,113.53,113.45,113.49,8613.0,106.4995,106.5652,106.4901,106.5277,8613.0
2018-09-18 15:45:00,113.49,113.49,113.38,113.41,7525.0,106.5277,106.5277,106.4244,106.4526,7525.0
2018-09-18 15:50:00,113.41,113.41,113.29,113.29,14958.0,106.4526,106.4526,106.34,106.34,14958.0
2018-09-18 15:55:00,113.32,113.53,113.31,113.46,47814.0,106.3681,106.5652,106.3587,106.4995,47814.0
2018-09-19 09:30:00,112.99,113.47,112.48,113.15,6856.0,106.0584,106.5089,105.5796,106.2085,6856.0
2018-09-19 09:35:00,113.12,113.53,113.12,113.18,3296.0,106.1804,106.5652,106.1804,106.2367,3296.0
2018-09-19 09:40:00,113.14,113.24,113.13,113.13,1100.0,106.1992,106.293,106.1898,106.1898,1100.0
2018-09-19 09:45:00,113.18,113.31,113.17,113.22,700.0,106.2367,106.3587,106.2273,106.2742,700.0
2018-09-19 09:50:00,113.22,113.3,113.18,113.26,1800.0,106.2742,106.3493,106.2367,106.3118,1800.0
2018-09-19 09:55:00,113.31,113.31,113.17,113.18,1400.0,106.3587,106.3587,106.2273,106.2367,1400.0
2018-09-19 10:00:00,113.19,113.3,113.18,113.28,1658.0,106.2461,106.3493,106.2367,106.3306,1658.0
2018-09-19 10:05:00,113.28,113.31,113.18,113.24,5400.0,106.3306,106.3587,106.2367,106.293,5400.0
2018-09-19 10:10:00,113.23,113.23,113.07,113.09,1100.0,106.2836,106.2836,106.1334,106.1522,1100.0
2018-09-19 10:15:00,113.03,113.27,112.98,113.18,5140.0,106.0959,106.3212,106.049,106.2367,5140.0
2018-09-19 10:20:00,113.24,113.41,113.24,113.41,2200.0,106.293,106.4526,106.293,106.4526,2200.0
2018-09-19 10:25:00,113.47,113.54,113.45,113.47,2400.0,106.5089,106.5746,106.4901,106.5089,2400.0
2018-09-19 10:30:00,113.5,113.54,113.42,113.49,1420.0,106.5371,106.5746,106.462,106.5277,1420.0
2018-09-19 10:35:00,113.5,113.54,113.31,113.31,1368.0,106.5371,106.5746,106.3587,106.3587,1368.0
2018-09-19 10:40:00,113.25,113.25,113.06,113.06,600.0,106.3024,106.3024,106.1241,106.1241,600.0
2018-09-19 10:45:00,113.06,113.27,113.06,113.18,2302.0,106.1241,106.3212,106.1241,106.2367,2302.0
2018-09-19 10:50:00,113.2,113.27,113.04,113.07,3205.0,106.2555,106.3212,106.1053,106.1334,3205.0
2018-09-19 10:55:00,113.26,113.26,113.04,113.11,2453.0,106.3118,106.3118,106.1053,106.171,2453.0
2018-09-19 11:00:00,113.16,113.26,113.14,113.24,2126.0,106.2179,106.3118,106.1992,106.293,2126.0
2018-09-19 11:05:00,113.24,113.4,113.24,113.36,1850.0,106.293,106.4432,106.293,106.4057,1850.0
2018-09-19 11:10:00,113.44,113.44,113.3,113.3,2800.0,106.4808,106.4808,106.3493,106.3493,2800.0
2018-09-19 11:15:00,113.28,113.28,113.19,113.19,900.0,106.3306,106.3306,106.2461,106.2461,900.0
2018-09-19 11:20:00,113.15,113.16,113.07,113.12,2500.0,106.2085,106.2179,106.1334,106.1804,2500.0
2018-09-19 11:25:00,113.09,113.09,112.96,112.96,2088.0,106.1522,106.1522,106.0302,106.0302,2088.0
2018-09-19 11:30:00,113.01,113.04,112.92,113.01,2100.0,106.0771,106.1053,105.9927,106.0771,2100.0
2018-09-19 11:35:00,113.06,113.12,113.05,113.12,1300.0,106.1241,106.1804,106.1147,106.1804,1300.0
2018-09-19 11:40:00,113.12,113.14,113.06,113.1,1700.0,106.1804,106.1992,106.1241,106.1616,1700.0
2018-09-19 11:45:00,113.07,113.1,113.01,113.03,2065.0,106.1334,106.1616,106.0771,106.0959,2065.0
2018-09-19 11:50:00,113.09,113.25,113.07,113.22,1300.0,106.1522,106.3024,106.1334,106.2742,1300.0
2018-09-19 11:55:00,113.18,113.3,113.14,113.17,1900.0,106.2367,106.3493,106.1992,106.2273,1900.0
2018-09-19 12:00:00,113.23,113.23,113.16,113.2,800.0,106.2836,106.2836,106.2179,106.2555,800.0
2018-09-19 12:05:00,113.15,113.15,113.1,113.1,300.0,106.2085,106.2085,106.1616,106.1616,300.0
2018-09-19 12:10:00,113.07,113.09,112.99,113.04,2500.0,106.1334,106.1522,106.0584,106.1053,2500.0
2018-09-19 12:15:00,113.09,113.09,113.0,113.05,1300.0,106.1522,106.1522,106.0677,106.1147,1300.0
2018-09-19 12:20:00,113.08,113.08,112.97,113.0,2674.0,106.1428,106.1428,106.0396,106.0677,2674.0
2018-09-19 12:25:00,112.98,112.99,112.95,112.97,4330.0,106.049,106.0584,106.0208,106.0396,4330.0
2018-09-19 12:30:00,112.95,113.0,112.95,113.0,1603.0,106.0208,106.0677,106.0208,106.0677,1603.0
2018-09-19 12:35:00,113.06,113.06,112.96,112.99,1378.0,106.1241,106.1241,106.0302,106.0584,1378.0
2018-09-19 12:40:00,112.99,113.03,112.91,113.03,700.0,106.0584,106.0959,105.9833,106.0959,700.0
2018-09-19 12:45:00,112.99,113.04,112.97,112.97,1070.0,106.0584,106.1053,106.0396,106.0396,1070.0
2018-09-19 12:50:00,113.04,113.12,113.04,113.09,2406.0,106.1053,106.1804,106.1053,106.1522,2406.0
2018-09-19 12:55:00,113.08,113.1,113.08,113.1,500.0,106.1428,106.1616,106.1428,106.1616,500.0
2018-09-19 13:00:00,113.0,113.05,113.0,113.04,700.0,106.0677,106.1147,106.0677,106.1053,700.0
2018-09-19 13:05:00,112.99,112.99,112.92,112.97,2821.0,106.0584,106.0584,105.9927,106.0396,2821.0
2018-09-19 13:10:00,113.0,113.06,113.0,113.0,1608.0,106.0677,106.1241,106.0677,106.0677,1608.0
2018-09-19 13:15:00,112.98,113.09,112.98,113.07,1243.0,106.049,106.1522,106.049,106.1334,1243.0
2018-09-19 13:20:00,113.11,113.12,113.0,113.0,1101.0,106.171,106.1804,106.0677,106.0677,1101.0
2018-09-19 13:25:00,113.0,113.02,112.96,112.96,1700.0,106.0677,106.0865,106.0302,106.0302,1700.0
2018-09-19 13:30:00,112.97,112.97,112.9,112.93,1500.0,106.0396,106.0396,105.9739,106.002,1500.0
2018-09-19 13:35:00,112.9,113.07,112.88,113.07,3400.0,105.9739,106.1334,105.9551,106.1334,3400.0
2018-09-19 13:40:00,113.07,113.1,113.01,113.01,5966.0,106.1334,106.1616,106.0771,106.0771,5966.0
2018-09-19 13:45:00,112.99,112.99,112.92,112.95,1800.0,106.0584,106.0584,105.9927,106.0208,1800.0
2018-09-19 13:50:00,112.98,113.0,112.96,112.99,1692.0,106.049,106.0677,106.0302,106.0584,1692.0
2018-09-19 13:55:00,112.98,113.01,112.94,112.99,3406.0,106.049,106.0771,106.0114,106.0584,3406.0
2018-09-19 14:00:00,113.01,113.01,112.89,112.9,2308.0,106.0771,106.0771,105.9645,105.9739,2308.0
2018-09-19 14:05:00,112.9,112.9,112.85,112.87,1700.0,105.9739,105.9739,105.9269,105.9457,1700.0
2018-09-19 14:10:00,112.82,112.82,112.74,112.8,3800.0,105.8988,105.8988,105.8237,105.88,3800.0
2018-09-19 14:15:00,112.73,112.73,112.73,112.73,700.0,105.8143,105.8143,105.8143,105.8143,700.0
2018-09-19 14:20:00,112.73,112.75,112.69,112.75,2100.0,105.8143,105.8331,105.7768,105.8331,2100.0
2018-09-19 14:25:00,112.78,112.78,112.7,112.71,1000.0,105.8612,105.8612,105.7861,105.7955,1000.0
2018-09-19 14:30:00,112.67,112.69,112.6,112.66,4300.0,105.758,105.7768,105.6923,105.7486,4300.0
2018-09-19 14:35:00,112.65,112.68,112.59,112.59,3803.0,105.7392,105.7674,105.6829,105.6829,3803.0
2018-09-19 14:40:00,112.6,112.61,112.53,112.53,4578.0,105.6923,105.7017,105.6266,105.6266,4578.0
2018-09-19 14:45:00,112.52,112.52,112.52,112.52,200.0,105.6172,105.6172,105.6172,105.6172,200.0
2018-09-19 14:50:00,112.55,112.55,112.5,112.5,1159.0,105.6453,105.6453,105.5984,105.5984,1159.0
2018-09-19 14:55:00,112.49,112.52,112.4,112.4,3800.0,105.589,105.6172,105.5046,105.5046,3800.0
2018-09-19 15:00:00,112.38,112.44,112.36,112.44,4600.0,105.4858,105.5421,105.467,105.5421,4600.0
2018-09-19 15:05:00,112.41,112.42,112.34,112.36,4284.0,105.5139,105.5233,105.4482,105.467,4284.0
2018-09-19 15:10:00,112.37,112.42,112.34,112.34,2400.0,105.4764,105.5233,105.4482,105.4482,2400.0
2018-09-19 15:15:00,112.38,112.39,112.34,112.37,2963.0,105.4858,105.4952,105.4482,105.4764,2963.0
2018-09-19 15:20:00,112.38,112.5,112.38,112.5,4408.0,105.4858,105.5984,105.4858,105.5984,4408.0
2018-09-19 15:25:00,112.52,112.56,112.45,112.45,3540.0,105.6172,105.6547,105.5515,105.5515,3540.0
2018-09-19 15:30:00,112.45,112.53,112.44,112.53,4706.0,105.5515,105.6266,105.5421,105.6266,4706.0
2018-09-19 15:35:00,112.56,112.58,112.56,112.58,2400.0,105.6547,105.6735,105.6547,105.6735,2400.0
2018-09-19 15:40:00,112.58,112.63,112.57,112.62,7898.0,105.6735,105.7204,105.6641,105.7111,7898.0
2018-09-19 15:45:00,112.61,112.63,112.58,112.61,3496.0,105.7017,105.7204,105.6735,105.7017,3496.0
2018-09-19 15:50:00,112.62,112.65,112.6,112.63,6500.0,105.7111,105.7392,105.6923,105.7204,6500.0
2018-09-19 15:55:00,112.63,112.66,112.58,112.61,23726.0,105.7204,105.7486,105.6735,105.7017,23726.0
2018-09-20 09:30:00,113.12,113.12,112.62,112.64,8260.0,106.1804,106.1804,105.7111,105.7298,8260.0
2018-09-20 09:35:00,112.59,112.62,112.47,112.58,2000.0,105.6829,105.7111,105.5703,105.6735,2000.0
2018-09-20 09:40:00,112.51,112.89,112.5,112.78,5398.0,105.6078,105.9645,105.5984,105.8612,5398.0
2018-09-20 09:45:00,112.78,112.81,112.78,112.81,200.0,105.8612,105.8894,105.8612,105.8894,200.0
2018-09-20 09:50:00,112.82,113.15,112.82,113.15,2402.0,105.8988,106.2085,105.8988,106.2085,2402.0
2018-09-20 09:55:00,113.1,113.31,113.1,113.23,3400.0,106.1616,106.3587,106.1616,106.2836,3400.0
2018-09-20 10:00:00,113.28,113.36,113.27,113.36,1000.0,106.3306,106.4057,106.3212,106.4057,1000.0
2018-09-20 10:05:00,113.43,113.55,113.4,113.51,2000.0,106.4714,106.584,106.4432,106.5465,2000.0
2018-09-20 10:10:00,113.43,113.43,113.33,113.33,600.0,106.4714,106.4714,106.3775,106.3775,600.0
2018-09-20 10:15:00,113.33,113.49,113.33,113.39,1635.0,106.3775,106.5277,106.3775,106.4338,1635.0
2018-09-20 10:20:00,113.39,113.52,113.37,113.37,2505.0,106.4338,106.5558,106.415,106.415,2505.0
2018-09-20 10:25:00,113.38,113.38,113.25,113.25,1600.0,106.4244,106.4244,106.3024,106.3024,1600.0
2018-09-20 10:30:00,113.24,113.24,113.18,113.18,800.0,106.293,106.293,106.2367,106.2367,800.0
2018-09-20 10:35:00,113.17,113.35,113.1,113.34,3550.0,106.2273,106.3963,106.1616,106.3869,3550.0
2018-09-20 10:40:00,113.41,113.47,113.27,113.37,1669.0,106.4526,106.5089,106.3212,106.415,1669.0
2018-09-20 10:45:00,113.24,113.24,113.09,113.09,891.0,106.293,106.293,106.1522,106.1522,891.0
2018-09-20 10:50:00,113.01,113.03,112.94,113.03,2686.0,106.0771,106.0959,106.0114,106.0959,2686.0
2018-09-20 10:55:00,113.08,113.08,112.96,112.99,800.0,106.1428,106.1428,106.0302,106.0584,800.0
2018-09-20 11:00:00,113.06,113.3,113.06,113.19,5900.0,106.1241,106.3493,106.1241,106.2461,5900.0
2018-09-20 11:05:00,113.16,113.16,113.05,113.09,700.0,106.2179,106.2179,106.1147,106.1522,700.0
2018-09-20 11:10:00,113.05,113.15,113.02,113.07,3190.0,106.1147,106.2085,106.0865,106.1334,3190.0
2018-09-20 11:15:00,113.06,113.08,113.03,113.03,600.0,106.1241,106.1428,106.0959,106.0959,600.0
2018-09-20 11:20:00,113.1,113.17,113.08,113.15,2700.0,106.1616,106.2273,106.1428,106.2085,2700.0
2018-09-20 11:25:00,113.14,113.14,113.0,113.01,2300.0,106.1992,106.1992,106.0677,106.0771,2300.0
2018-09-20 11:30:00,113.06,113.12,113.06,113.1,833.0,106.1241,106.1804,106.1241,106.1616,833.0
2018-09-20 11:35:00,113.07,113.08,113.02,113.04,1400.0,106.1334,106.1428,106.0865,106.1053,1400.0
2018-09-20 11:40:00,113.06,113.11,113.05,113.11,1017.0,106.1241,106.171,106.1147,106.171,1017.0
2018-09-20 11:45:00,113.08,113.15,112.93,112.93,2000.0,106.1428,106.2085,106.002,106.002,2000.0
2018-09-20 11:50:00,112.93,113.06,112.93,113.01,1800.0,106.002,106.1241,106.002,106.0771,1800.0
2018-09-20 11:55:00,113.01,113.01,112.93,112.97,1200.0,106.0771,106.0771,106.002,106.0396,1200.0
2018-09-20 12:00:00,112.93,112.95,112.9,112.9,3500.0,106.002,106.0208,105.9739,105.9739,3500.0
2018-09-20 12:05:00,112.9,112.93,112.9,112.92,500.0,105.9739,106.002,105.9739,105.9927,500.0
2018-09-20 12:10:00,112.91,113.02,112.9,113.02,1000.0,105.9833,106.0865,105.9739,106.0865,1000.0
2018-09-20 12:15:00,113.05,113.07,113.02,113.04,1500.0,106.1147,106.1334,106.0865,106.1053,1500.0
2018-09-20 12:20:00,113.05,113.09,113.03,113.09,900.0,106.1147,106.1522,106.0959,106.1522,900.0
2018-09-20 12:25:00,113.09,113.1,113.04,113.04,1010.0,106.1522,106.1616,106.1053,106.1053,1010.0
2018-09-20 12:30:00,113.07,113.08,113.02,113.03,1901.0,106.1334,106.1428,106.0865,106.0959,1901.0
2018-09-20 12:35:00,113.05,113.17,113.05,113.17,2900.0,106.1147,106.2273,106.1147,106.2273,2900.0
2018-09-20 12:40:00,113.18,113.27,113.08,113.24,4800.0,106.2367,106.3212,106.1428,106.293,4800.0
2018-09-20 12:45:00,113.24,113.24,113.19,113.19,200.0,106.293,106.293,106.2461,106.2461,200.0
2018-09-20 12:50:00,113.18,113.23,113.18,113.21,1500.0,106.2367,106.2836,106.2367,106.2649,1500.0
2018-09-20 12:55:00,113.19,113.19,113.12,113.12,3355.0,106.2461,106.2461,106.1804,106.1804,3355.0
2018-09-20 13:00:00,113.14,113.23,113.11,113.23,3919.0,106.1992,106.2836,106.171,106.2836,3919.0
2018-09-20 13:05:00,113.23,113.32,113.23,113.32,1600.0,106.2836,106.3681,106.2836,106.3681,1600.0
2018-09-20 13:10:00,113.35,113.37,113.35,113.36,2834.0,106.3963,106.415,106.3963,106.4057,2834.0
2018-09-20 13:15:00,113.36,113.4,113.31,113.38,4954.0,106.4057,106.4432,106.3587,106.4244,4954.0
2018-09-20 13:20:00,113.42,113.42,113.4,113.42,684.0,106.462,106.462,106.4432,106.462,684.0
2018-09-20 13:25:00,113.39,113.4,113.36,113.37,2164.0,106.4338,106.4432,106.4057,106.415,2164.0
2018-09-20 13:30:00,113.4,113.44,113.4,113.43,1900.0,106.4432,106.4808,106.4432,106.4714,1900.0
2018-09-20 13:35:00,113.41,113.42,113.22,113.26,4649.0,106.4526,106.462,106.2742,106.3118,4649.0
2018-09-20 13:40:00,113.24,113.28,113.23,113.23,2817.0,106.293,106.3306,106.2836,106.2836,2817.0
2018-09-20 13:45:00,113.26,113.27,113.2,113.27,1985.0,106.3118,106.3212,106.2555,106.3212,1985.0
2018-09-20 13:50:00,113.33,113.35,113.23,113.33,5452.0,106.3775,106.3963,106.2836,106.3775,5452.0
2018-09-20 13:55:00,113.31,113.34,113.23,113.26,5050.0,106.3587,106.3869,106.2836,106.3118,5050.0
2018-09-20 14:00:00,113.2,113.31,113.2,113.27,3935.0,106.2555,106.3587,106.2555,106.3212,3935.0
2018-09-20 14:05:00,113.29,113.29,113.2,113.28,1900.0,106.34,106.34,106.2555,106.3306,1900.0
2018-09-20 14:10:00,113.29,113.29,113.24,113.24,761.0,106.34,106.34,106.293,106.293,761.0
2018-09-20 14:15:00,113.24,113.29,113.23,113.28,5425.0,106.293,106.34,106.2836,106.3306,5425.0
2018-09-20 14:20:00,113.28,113.28,113.23,113.28,2980.0,106.3306,106.3306,106.2836,106.3306,2980.0
2018-09-20 14:25:00,113.29,113.33,113.27,113.33,3465.0,106.34,106.3775,106.3212,106.3775,3465.0
2018-09-20 14:30:00,113.33,113.45,113.33,113.45,2200.0,106.3775,106.4901,106.3775,106.4901,2200.0
2018-09-20 14:35:00,113.41,113.45,113.39,113.41,2125.0,106.4526,106.4901,106.4338,106.4526,2125.0
2018-09-20 14:40:00,113.38,113.4,113.33,113.4,1600.0,106.4244,106.4432,106.3775,106.4432,1600.0
2018-09-20 14:45:00,113.43,113.45,113.42,113.45,1400.0,106.4714,106.4901,106.462,106.4901,1400.0
2018-09-20 14:50:00,113.5,113.54,113.48,113.51,3402.0,106.5371,106.5746,106.5183,106.5465,3402.0
2018-09-20 14:55:00,113.51,113.55,113.47,113.47,2413.0,106.5465,106.584,106.5089,106.5089,2413.0
2018-09-20 15:00:00,113.42,113.52,113.42,113.51,3800.0,106.462,106.5558,106.462,106.5465,3800.0
2018-09-20 15:05:00,113.48,113.49,113.46,113.48,2212.0,106.5183,106.5277,106.4995,106.5183,2212.0
2018-09-20 15:10:00,113.47,113.53,113.47,113.53,1800.0,106.5089,106.5652,106.5089,106.5652,1800.0
2018-09-20 15:15:00,113.54,113.56,113.48,113.49,2000.0,106.5746,106.5934,106.5183,106.5277,2000.0
2018-09-20 15:20:00,113.39,113.47,113.39,113.47,1900.0,106.4338,106.5089,106.4338,106.5089,1900.0
2018-09-20 15:25:00,113.46,113.46,113.43,113.43,2403.0,106.4995,106.4995,106.4714,106.4714,2403.0
2018-09-20 15:30:00,113.42,113.52,113.39,113.52,11797.0,106.462,106.5558,106.4338,106.5558,11797.0
2018-09-20 15:35:00,113.52,113.58,113.51,113.55,6060.0,106.5558,106.6122,106.5465,106.584,6060.0
2018-09-20 15:40:00,113.55,113.56,113.49,113.5,8200.0,106.584,106.5934,106.5277,106.5371,8200.0
2018-09-20 15:45:00,113.5,113.58,113.48,113.5,10771.0,106.5371,106.6122,106.5183,106.5371,10771.0
2018-09-20 15:50:00,113.5,113.54,113.42,113.51,11837.0,106.5371,106.5746,106.462,106.5465,11837.0
2018-09-20 15:55:00,113.53,113.55,113.48,113.5,28081.0,106.5652,106.584,106.5183,106.5371,28081.0
2018-09-21 09:30:00,113.67,113.99,113.61,113.81,157954.0,106.6966,106.997,106.6403,106.8281,157954.0
2018-09-21 09:35:00,114.0,114.31,114.0,114.21,5733.0,107.0064,107.2974,107.0064,107.2035,5733.0
2018-09-21 09:40:00,114.21,114.65,114.13,114.52,6065.0,107.2035,107.6165,107.1284,107.4945,6065.0
2018-09-21 09:45:00,114.63,114.74,114.63,114.67,1960.0,107.5977,107.701,107.5977,107.6353,1960.0
2018-09-21 09:50:00,114.74,114.75,114.43,114.43,2437.0,107.701,107.7104,107.41,107.41,2437.0
2018-09-21 09:55:00,114.47,114.68,114.46,114.68,2400.0,107.4476,107.6447,107.4382,107.6447,2400.0
2018-09-21 10:00:00,114.81,114.81,114.69,114.77,2864.0,107.7667,107.7667,107.6541,107.7292,2864.0
2018-09-21 10:05:00,114.78,114.85,114.73,114.85,2400.0,107.7385,107.8043,107.6916,107.8043,2400.0
2018-09-21 10:10:00,114.76,114.77,114.48,114.48,2400.0,107.7198,107.7292,107.4569,107.4569,2400.0
2018-09-21 10:15:00,114.47,114.56,114.37,114.37,3420.0,107.4476,107.532,107.3537,107.3537,3420.0
2018-09-21 10:20:00,114.45,114.45,114.21,114.31,2730.0,107.4288,107.4288,107.2035,107.2974,2730.0
2018-09-21 10:25:00,114.35,114.45,114.32,114.45,1000.0,107.3349,107.4288,107.3068,107.4288,1000.0
2018-09-21 10:30:00,114.44,114.44,114.21,114.21,2120.0,107.4194,107.4194,107.2035,107.2035,2120.0
2018-09-21 10:35:00,114.24,114.32,114.24,114.27,2871.0,107.2317,107.3068,107.2317,107.2598,2871.0
2018-09-21 10:40:00,114.31,114.35,114.22,114.22,3303.0,107.2974,107.3349,107.2129,107.2129,3303.0
2018-09-21 10:45:00,114.22,114.3,114.17,114.3,2501.0,107.2129,107.288,107.166,107.288,2501.0
2018-09-21 10:50:00,114.26,114.27,114.15,114.21,2000.0,107.2504,107.2598,107.1472,107.2035,2000.0
2018-09-21 10:55:00,114.22,114.32,114.21,114.32,1600.0,107.2129,107.3068,107.2035,107.3068,1600.0
2018-09-21 11:00:00,114.29,114.3,114.19,114.29,3701.0,107.2786,107.288,107.1847,107.2786,3701.0
2018-09-21 11:05:00,114.32,114.32,114.23,114.26,2500.0,107.3068,107.3068,107.2223,107.2504,2500.0
2018-09-21 11:10:00,114.25,114.29,114.18,114.18,2056.0,107.2411,107.2786,107.1754,107.1754,2056.0
2018-09-21 11:15:00,114.18,114.26,114.18,114.26,600.0,107.1754,107.2504,107.1754,107.2504,600.0
2018-09-21 11:20:00,114.26,114.29,114.25,114.29,1100.0,107.2504,107.2786,107.2411,107.2786,1100.0
2018-09-21 11:25:00,114.36,114.37,114.23,114.23,2301.0,107.3443,107.3537,107.2223,107.2223,2301.0
2018-09-21 11:30:00,114.3,114.32,114.07,114.07,4540.0,107.288,107.3068,107.0721,107.0721,4540.0
2018-09-21 11:35:00,114.01,114.01,113.89,113.9,7148.0,107.0158,107.0158,106.9031,106.9125,7148.0
2018-09-21 11:40:00,113.9,113.9,113.75,113.84,5394.0,106.9125,106.9125,106.7717,106.8562,5394.0
2018-09-21 11:45:00,113.89,114.14,113.89,114.14,2657.0,106.9031,107.1378,106.9031,107.1378,2657.0
2018-09-21 11:50:00,114.11,114.11,114.05,114.06,800.0,107.1096,107.1096,107.0533,107.0627,800.0
2018-09-21 11:55:00,114.05,114.05,113.98,114.0,1000.0,107.0533,107.0533,106.9876,107.0064,1000.0
2018-09-21 12:00:00,114.01,114.04,113.94,113.95,3125.0,107.0158,107.0439,106.9501,106.9595,3125.0
2018-09-21 12:05:00,113.98,114.08,113.95,114.08,2217.0,106.9876,107.0815,106.9595,107.0815,2217.0
2018-09-21 12:10:00,114.11,114.13,113.99,113.99,1400.0,107.1096,107.1284,106.997,106.997,1400.0
2018-09-21 12:15:00,113.99,114.03,113.92,114.03,1751.0,106.997,107.0346,106.9313,107.0346,1751.0
2018-09-21 12:20:00,114.04,114.18,113.97,114.06,26750.0,107.0439,107.1754,106.9782,107.0627,26750.0
2018-09-21 12:25:00,114.07,114.31,114.07,114.2,6567.0,107.0721,107.2974,107.0721,107.1941,6567.0
2018-09-21 12:30:00,114.11,114.33,114.11,114.27,10925.0,107.1096,107.3162,107.1096,107.2598,10925.0
2018-09-21 12:35:00,114.27,114.35,114.25,114.32,2304.0,107.2598,107.3349,107.2411,107.3068,2304.0
2018-09-21 12:40:00,114.31,114.31,114.25,114.26,1800.0,107.2974,107.2974,107.2411,107.2504,1800.0
2018-09-21 12:45:00,114.25,114.35,114.25,114.35,2097.0,107.2411,107.3349,107.2411,107.3349,2097.0
2018-09-21 12:50:00,114.34,114.37,114.31,114.35,1105.0,107.3255,107.3537,107.2974,107.3349,1105.0
2018-09-21 12:55:00,114.35,114.35,114.31,114.31,1805.0,107.3349,107.3349,107.2974,107.2974,1805.0
2018-09-21 13:00:00,114.3,114.31,114.28,114.31,1100.0,107.288,107.2974,107.2692,107.2974,1100.0
2018-09-21 13:05:00,114.32,114.34,114.27,114.28,3500.0,107.3068,107.3255,107.2598,107.2692,3500.0
2018-09-21 13:10:00,114.27,114.28,114.22,114.24,3500.0,107.2598,107.2692,107.2129,107.2317,3500.0
2018-09-21 13:15:00,114.23,114.34,114.23,114.32,1703.0,107.2223,107.3255,107.2223,107.3068,1703.0
2018-09-21 13:20:00,114.34,114.35,114.25,114.25,1550.0,107.3255,107.3349,107.2411,107.2411,1550.0
2018-09-21 13:25:00,114.25,114.33,114.25,114.29,3378.0,107.2411,107.3162,107.2411,107.2786,3378.0
2018-09-21 13:30:00,114.3,114.3,114.27,114.29,700.0,107.288,107.288,107.2598,107.2786,700.0
2018-09-21 13:35:00,114.27,114.3,114.25,114.3,1700.0,107.2598,107.288,107.2411,107.288,1700.0
2018-09-21 13:40:00,114.28,114.33,114.28,114.3,3820.0,107.2692,107.3162,107.2692,107.288,3820.0
2018-09-21 13:45:00,114.32,114.36,114.3,114.33,5279.0,107.3068,107.3443,107.288,107.3162,5279.0
2018-09-21 13:50:00,114.39,114.4,114.34,114.4,2519.0,107.3725,107.3819,107.3255,107.3819,2519.0
2018-09-21 13:55:00,114.41,114.48,114.41,114.43,4966.0,107.3912,107.4569,107.3912,107.41,4966.0
2018-09-21 14:00:00,114.43,114.46,114.41,114.42,4930.0,107.41,107.4382,107.3912,107.4006,4930.0
2018-09-21 14:05:00,114.42,114.42,114.36,114.41,5565.0,107.4006,107.4006,107.3443,107.3912,5565.0
2018-09-21 14:10:00,114.38,114.39,114.27,114.27,6572.0,107.3631,107.3725,107.2598,107.2598,6572.0
2018-09-21 14:15:00,114.25,114.31,114.24,114.27,6052.0,107.2411,107.2974,107.2317,107.2598,6052.0
2018-09-21 14:20:00,114.27,114.31,114.25,114.25,4608.0,107.2598,107.2974,107.2411,107.2411,4608.0
2018-09-21 14:25:00,114.27,114.36,114.27,114.36,4088.0,107.2598,107.3443,107.2598,107.3443,4088.0
2018-09-21 14:30:00,114.32,114.36,114.32,114.36,5356.0,107.3068,107.3443,107.3068,107.3443,5356.0
2018-09-21 14:35:00,114.37,114.45,114.37,114.44,4300.0,107.3537,107.4288,107.3537,107.4194,4300.0
2018-09-21 14:40:00,114.45,114.45,114.35,114.37,3309.0,107.4288,107.4288,107.3349,107.3537,3309.0
2018-09-21 14:45:00,114.36,114.41,114.35,114.38,4939.0,107.3443,107.3912,107.3349,107.3631,4939.0
2018-09-21 14:50:00,114.38,114.42,114.31,114.31,5300.0,107.3631,107.4006,107.2974,107.2974,5300.0
2018-09-21 14:55:00,114.29,114.35,114.28,114.28,1700.0,107.2786,107.3349,107.2692,107.2692,1700.0
2018-09-21 15:00:00,114.27,114.37,114.26,114.37,5288.0,107.2598,107.3537,107.2504,107.3537,5288.0
2018-09-21 15:05:00,114.34,114.36,114.29,114.36,3423.0,107.3255,107.3443,107.2786,107.3443,3423.0
2018-09-21 15:10:00,114.36,114.43,114.34,114.39,2679.0,107.3443,107.41,107.3255,107.3725,2679.0
2018-09-21 15:15:00,114.4,114.4,114.25,114.32,4026.0,107.3819,107.3819,107.2411,107.3068,4026.0
2018-09-21 15:20:00,114.31,114.31,114.21,114.23,4382.0,107.2974,107.2974,107.2035,107.2223,4382.0
2018-09-21 15:25:00,114.23,114.32,114.23,114.26,2850.0,107.2223,107.3068,107.2223,107.2504,2850.0
2018-09-21 15:30:00,114.24,114.24,114.14,114.14,5906.0,107.2317,107.2317,107.1378,107.1378,5906.0
2018-09-21 15:35:00,114.12,114.21,114.09,114.12,4579.0,107.119,107.2035,107.0909,107.119,4579.0
2018-09-21 15:40:00,114.14,114.17,114.06,114.09,6452.0,107.1378,107.166,107.0627,107.0909,6452.0
2018-09-21 15:45:00,114.06,114.13,113.91,113.91,6836.0,107.0627,107.1284,106.9219,106.9219,6836.0
2018-09-21 15:50:00,113.9,114.02,113.9,113.98,15136.0,106.9125,107.0252,106.9125,106.9876,15136.0
2018-09-21 15:55:00,113.98,113.99,113.79,113.83,44020.0,106.9876,106.997,106.8093,106.8468,44020.0
2018-09-24 09:30:00,113.5,113.5,113.29,113.43,7014.0,106.5371,106.5371,106.34,106.4714,7014.0
2018-09-24 09:35:00,113.33,113.56,113.31,113.43,6956.0,106.3775,106.5934,106.3587,106.4714,6956.0
2018-09-24 09:40:00,113.46,113.8,113.46,113.8,1201.0,106.4995,106.8187,106.4995,106.8187,1201.0
2018-09-24 09:45:00,113.79,113.79,113.71,113.77,500.0,106.8093,106.8093,106.7342,106.7905,500.0
2018-09-24 09:50:00,113.72,113.77,113.64,113.64,1248.0,106.7436,106.7905,106.6685,106.6685,1248.0
2018-09-24 09:55:00,113.75,113.8,113.72,113.75,3001.0,106.7717,106.8187,106.7436,106.7717,3001.0
2018-09-24 10:00:00,113.65,113.84,113.65,113.84,1506.0,106.6779,106.8562,106.6779,106.8562,1506.0
2018-09-24 10:05:00,113.88,113.9,113.64,113.64,3117.0,106.8938,106.9125,106.6685,106.6685,3117.0
2018-09-24 10:10:00,113.57,113.71,113.54,113.71,1600.0,106.6028,106.7342,106.5746,106.7342,1600.0
2018-09-24 10:15:00,113.76,113.76,113.57,113.63,1732.0,106.7811,106.7811,106.6028,106.6591,1732.0
2018-09-24 10:20:00,113.57,113.62,113.55,113.61,400.0,106.6028,106.6497,106.584,106.6403,400.0
2018-09-24 10:25:00,113.54,113.58,113.42,113.42,4613.0,106.5746,106.6122,106.462,106.462,4613.0
2018-09-24 10:30:00,113.5,113.62,113.5,113.62,700.0,106.5371,106.6497,106.5371,106.6497,700.0
2018-09-24 10:35:00,113.61,113.61,113.44,113.44,700.0,106.6403,106.6403,106.4808,106.4808,700.0
2018-09-24 10:40:00,113.41,113.45,113.39,113.45,800.0,106.4526,106.4901,106.4338,106.4901,800.0
2018-09-24 10:45:00,113.46,113.5,113.39,113.43,1900.0,106.4995,106.5371,106.4338,106.4714,1900.0
2018-09-24 10:50:00,113.48,113.49,113.39,113.49,710.0,106.5183,106.5277,106.4338,106.5277,710.0
2018-09-24 10:55:00,113.47,113.55,113.46,113.55,400.0,106.5089,106.584,106.4995,106.584,400.0
2018-09-24 11:00:00,113.55,113.56,113.5,113.56,1300.0,106.584,106.5934,106.5371,106.5934,1300.0
2018-09-24 11:05:00,113.54,113.61,113.4,113.4,2200.0,106.5746,106.6403,106.4432,106.4432,2200.0
2018-09-24 11:10:00,113.35,113.43,113.35,113.43,4200.0,106.3963,106.4714,106.3963,106.4714,4200.0
2018-09-24 11:15:00,113.46,113.68,113.44,113.68,1600.0,106.4995,106.706,106.4808,106.706,1600.0
2018-09-24 11:20:00,113.79,113.8,113.67,113.67,2400.0,106.8093,106.8187,106.6966,106.6966,2400.0
2018-09-24 11:25:00,113.75,113.75,113.61,113.61,1800.0,106.7717,106.7717,106.6403,106.6403,1800.0
2018-09-24 11:30:00,113.65,113.85,113.64,113.71,1700.0,106.6779,106.8656,106.6685,106.7342,1700.0
2018-09-24 11:35:00,113.64,113.64,113.56,113.59,700.0,106.6685,106.6685,106.5934,106.6215,700.0
2018-09-24 11:40:00,113.63,113.63,113.59,113.61,500.0,106.6591,106.6591,106.6215,106.6403,500.0
2018-09-24 11:45:00,113.61,113.68,113.51,113.64,2800.0,106.6403,106.706,106.5465,106.6685,2800.0
2018-09-24 11:50:00,113.71,113.76,113.64,113.64,2686.0,106.7342,106.7811,106.6685,106.6685,2686.0
2018-09-24 11:55:00,113.64,113.64,113.54,113.61,2489.0,106.6685,106.6685,106.5746,106.6403,2489.0
2018-09-24 12:00:00,113.63,113.66,113.62,113.66,2300.0,106.6591,106.6873,106.6497,106.6873,2300.0
2018-09-24 12:05:00,113.7,113.7,113.55,113.55,1300.0,106.7248,106.7248,106.584,106.584,1300.0
2018-09-24 12:10:00,113.57,113.57,113.57,113.57,100.0,106.6028,106.6028,106.6028,106.6028,100.0
2018-09-24 12:15:00,113.55,113.6,113.55,113.57,800.0,106.584,106.6309,106.584,106.6028,800.0
2018-09-24 12:20:00,113.56,113.56,113.44,113.56,2600.0,106.5934,106.5934,106.4808,106.5934,2600.0
2018-09-24 12:25:00,113.59,113.69,113.59,113.68,900.0,106.6215,106.7154,106.6215,106.706,900.0
2018-09-24 12:30:00,113.67,113.67,113.66,113.67,100.0,106.6966,106.6966,106.6873,106.6966,100.0
2018-09-24 12:35:00,113.64,113.68,113.62,113.62,1200.0,106.6685,106.706,106.6497,106.6497,1200.0
2018-09-24 12:40:00,113.52,113.58,113.49,113.58,1306.0,106.5558,106.6122,106.5277,106.6122,1306.0
2018-09-24 12:45:00,113.61,113.62,113.55,113.59,1700.0,106.6403,106.6497,106.584,106.6215,1700.0
2018-09-24 12:50:00,113.55,113.64,113.55,113.61,4800.0,106.584,106.6685,106.584,106.6403,4800.0
2018-09-24 12:55:00,113.61,113.62,113.56,113.56,3214.0,106.6403,106.6497,106.5934,106.5934,3214.0
2018-09-24 13:00:00,113.59,113.61,113.59,113.61,948.0,106.6215,106.6403,106.6215,106.6403,948.0
2018-09-24 13:05:00,113.61,113.7,113.61,113.66,3100.0,106.6403,106.7248,106.6403,106.6873,3100.0
2018-09-24 13:10:00,113.66,113.66,113.62,113.64,947.0,106.6873,106.6873,106.6497,106.6685,947.0
2018-09-24 13:15:00,113.65,113.79,113.65,113.79,2002.0,106.6779,106.8093,106.6779,106.8093,2002.0
2018-09-24 13:20:00,113.81,113.87,113.81,113.84,900.0,106.8281,106.8844,106.8281,106.8562,900.0
2018-09-24 13:25:00,113.83,113.83,113.71,113.71,900.0,106.8468,106.8468,106.7342,106.7342,900.0
2018-09-24 13:30:00,113.8,113.92,113.8,113.92,2501.0,106.8187,106.9313,106.8187,106.9313,2501.0
2018-09-24 13:35:00,113.92,114.0,113.92,114.0,2713.0,106.9313,107.0064,106.9313,107.0064,2713.0
2018-09-24 13:40:00,114.0,114.09,114.0,114.05,2200.0,107.0064,107.0909,107.0064,107.0533,2200.0
2018-09-24 13:45:00,114.08,114.12,114.03,114.11,900.0,107.0815,107.119,107.0346,107.1096,900.0
2018-09-24 13:50:00,114.1,114.15,114.09,114.13,3362.0,107.1003,107.1472,107.0909,107.1284,3362.0
2018-09-24 13:55:00,114.18,114.23,114.13,114.19,1700.0,107.1754,107.2223,107.1284,107.1847,1700.0
2018-09-24 14:00:00,114.21,114.24,114.16,114.19,1600.0,107.2035,107.2317,107.1566,107.1847,1600.0
2018-09-24 14:05:00,114.16,114.16,114.1,114.15,2578.0,107.1566,107.1566,107.1003,107.1472,2578.0
2018-09-24 14:10:00,114.11,114.22,114.11,114.2,1312.0,107.1096,107.2129,107.1096,107.1941,1312.0
2018-09-24 14:15:00,114.2,114.24,114.18,114.18,3299.0,107.1941,107.2317,107.1754,107.1754,3299.0
2018-09-24 14:20:00,114.17,114.17,114.08,114.09,2415.0,107.166,107.166,107.0815,107.0909,2415.0
2018-09-24 14:25:00,114.06,114.13,114.03,114.05,3528.0,107.0627,107.1284,107.0346,107.0533,3528.0
2018-09-24 14:30:00,114.03,114.13,114.03,114.07,4441.0,107.0346,107.1284,107.0346,107.0721,4441.0
2018-09-24 14:35:00,114.1,114.12,114.1,114.12,400.0,107.1003,107.119,107.1003,107.119,400.0
2018-09-24 14:40:00,114.16,114.22,114.16,114.19,1600.0,107.1566,107.2129,107.1566,107.1847,1600.0
2018-09-24 14:45:00,114.2,114.26,114.2,114.21,4203.0,107.1941,107.2504,107.1941,107.2035,4203.0
2018-09-24 14:50:00,114.2,114.2,114.15,114.17,2000.0,107.1941,107.1941,107.1472,107.166,2000.0
2018-09-24 14:55:00,114.19,114.2,114.12,114.12,3150.0,107.1847,107.1941,107.119,107.119,3150.0
2018-09-24 15:00:00,114.12,114.19,114.1,114.18,2275.0,107.119,107.1847,107.1003,107.1754,2275.0
2018-09-24 15:05:00,114.15,114.22,114.15,114.16,1500.0,107.1472,107.2129,107.1472,107.1566,1500.0
2018-09-24 15:10:00,114.15,114.15,114.11,114.14,1500.0,107.1472,107.1472,107.1096,107.1378,1500.0
2018-09-24 15:15:00,114.16,114.21,114.16,114.17,3987.0,107.1566,107.2035,107.1566,107.166,3987.0
2018-09-24 15:20:00,114.16,114.19,114.15,114.15,6100.0,107.1566,107.1847,107.1472,107.1472,6100.0
2018-09-24 15:25:00,114.17,114.21,114.13,114.13,5853.0,107.166,107.2035,107.1284,107.1284,5853.0
2018-09-24 15:30:00,114.14,114.18,114.07,114.07,5429.0,107.1378,107.1754,107.0721,107.0721,5429.0
2018-09-24 15:35:00,114.05,114.1,114.03,114.03,8579.0,107.0533,107.1003,107.0346,107.0346,8579.0
2018-09-24 15:40:00,114.03,114.03,113.92,113.96,12133.0,107.0346,107.0346,106.9313,106.9688,12133.0
2018-09-24 15:45:00,113.95,114.01,113.91,114.01,20114.0,106.9595,107.0158,106.9219,107.0158,20114.0
2018-09-24 15:50:00,113.96,114.0,113.93,113.98,9448.0,106.9688,107.0064,106.9407,106.9876,9448.0
2018-09-24 15:55:00,113.99,114.11,113.99,113.99,33592.0,106.997,107.1096,106.997,106.997,33592.0
2018-09-25 09:30:00,114.36,114.79,114.15,114.79,8363.0,107.3443,107.7479,107.1472,107.7479,8363.0
2018-09-25 09:35:00,114.78,114.91,114.7,114.91,4524.0,107.7385,107.8606,107.6635,107.8606,4524.0
2018-09-25 09:40:00,114.95,115.42,114.95,115.07,8580.0,107.8981,108.3393,107.8981,108.0108,8580.0
2018-09-25 09:45:00,115.07,115.15,114.89,115.15,2735.0,108.0108,108.0858,107.8418,108.0858,2735.0
2018-09-25 09:50:00,115.08,115.22,114.86,114.86,4250.0,108.0201,108.1516,107.8136,107.8136,4250.0
2018-09-25 09:55:00,114.87,115.03,114.78,114.95,4261.0,107.823,107.9732,107.7385,107.8981,4261.0
2018-09-25 10:00:00,114.98,115.15,114.98,115.05,3439.0,107.9263,108.0858,107.9263,107.992,3439.0
2018-09-25 10:05:00,115.14,115.14,115.04,115.08,1600.0,108.0765,108.0765,107.9826,108.0201,1600.0
2018-09-25 10:10:00,115.08,115.16,115.06,115.16,5916.0,108.0201,108.0952,108.0014,108.0952,5916.0
2018-09-25 10:15:00,115.14,115.18,115.1,115.15,3755.0,108.0765,108.114,108.0389,108.0858,3755.0
2018-09-25 10:20:00,115.14,115.14,114.95,114.98,3417.0,108.0765,108.0765,107.8981,107.9263,3417.0
2018-09-25 10:25:00,114.95,115.09,114.95,115.09,2460.0,107.8981,108.0295,107.8981,108.0295,2460.0
2018-09-25 10:30:00,115.08,115.13,115.0,115.05,2983.0,108.0201,108.0671,107.945,107.992,2983.0
2018-09-25 10:35:00,115.04,115.16,115.04,115.11,2208.0,107.9826,108.0952,107.9826,108.0483,2208.0
2018-09-25 10:40:00,115.15,115.24,115.14,115.14,5271.0,108.0858,108.1703,108.0765,108.0765,5271.0
2018-09-25 10:45:00,115.16,115.16,115.05,115.05,3471.0,108.0952,108.0952,107.992,107.992,3471.0
2018-09-25 10:50:00,115.05,115.21,115.01,115.21,4315.0,107.992,108.1422,107.9544,108.1422,4315.0
2018-09-25 10:55:00,115.22,115.41,115.12,115.14,7533.0,108.1516,108.3299,108.0577,108.0765,7533.0
2018-09-25 11:00:00,115.16,115.22,115.12,115.19,3347.0,108.0952,108.1516,108.0577,108.1234,3347.0
2018-09-25 11:05:00,115.22,115.31,115.17,115.28,12684.0,108.1516,108.236,108.1046,108.2079,12684.0
2018-09-25 11:10:00,115.28,115.34,115.25,115.34,902.0,108.2079,108.2642,108.1797,108.2642,902.0
2018-09-25 11:15:00,115.37,115.37,115.26,115.27,5967.0,108.2923,108.2923,108.1891,108.1985,5967.0
2018-09-25 11:20:00,115.25,115.28,115.13,115.13,6441.0,108.1797,108.2079,108.0671,108.0671,6441.0
2018-09-25 11:25:00,115.1,115.16,115.04,115.16,2441.0,108.0389,108.0952,107.9826,108.0952,2441.0
2018-09-25 11:30:00,115.16,115.17,115.1,115.1,3602.0,108.0952,108.1046,108.0389,108.0389,3602.0
2018-09-25 11:35:00,115.06,115.18,115.01,115.18,3101.0,108.0014,108.114,107.9544,108.114,3101.0
2018-09-25 11:40:00,115.2,115.21,115.15,115.21,2888.0,108.1328,108.1422,108.0858,108.1422,2888.0
2018-09-25 11:45:00,115.17,115.24,115.16,115.24,3115.0,108.1046,108.1703,108.0952,108.1703,3115.0
2018-09-25 11:50:00,115.26,115.41,115.24,115.4,3795.0,108.1891,108.3299,108.1703,108.3205,3795.0
2018-09-25 11:55:00,115.41,115.5,115.35,115.45,7865.0,108.3299,108.4144,108.2736,108.3674,7865.0
2018-09-25 12:00:00,115.44,115.45,115.39,115.45,4693.0,108.3581,108.3674,108.3111,108.3674,4693.0
2018-09-25 12:05:00,115.43,115.43,115.34,115.36,1679.0,108.3487,108.3487,108.2642,108.283,1679.0
2018-09-25 12:10:00,115.4,115.45,115.37,115.41,5021.0,108.3205,108.3674,108.2923,108.3299,5021.0
2018-09-25 12:15:00,115.41,115.42,115.26,115.26,3905.0,108.3299,108.3393,108.1891,108.1891,3905.0
2018-09-25 12:20:00,115.2,115.32,115.18,115.32,3101.0,108.1328,108.2454,108.114,108.2454,3101.0
2018-09-25 12:25:00,115.35,115.35,115.32,115.35,1200.0,108.2736,108.2736,108.2454,108.2736,1200.0
2018-09-25 12:30:00,115.38,115.38,115.29,115.3,5038.0,108.3017,108.3017,108.2173,108.2266,5038.0
2018-09-25 12:35:00,115.21,115.26,115.21,115.26,2249.0,108.1422,108.1891,108.1422,108.1891,2249.0
2018-09-25 12:40:00,115.23,115.25,115.21,115.25,3264.0,108.1609,108.1797,108.1422,108.1797,3264.0
2018-09-25 12:45:00,115.26,115.29,115.21,115.21,5772.0,108.1891,108.2173,108.1422,108.1422,5772.0
2018-09-25 12:50:00,115.24,115.27,115.24,115.27,1722.0,108.1703,108.1985,108.1703,108.1985,1722.0
2018-09-25 12:55:00,115.26,115.33,115.24,115.32,9758.0,108.1891,108.2548,108.1703,108.2454,9758.0
2018-09-25 13:00:00,115.28,115.3,115.24,115.25,11409.0,108.2079,108.2266,108.1703,108.1797,11409.0
2018-09-25 13:05:00,115.25,115.36,115.25,115.34,7302.0,108.1797,108.283,108.1797,108.2642,7302.0
2018-09-25 13:10:00,115.34,115.38,115.26,115.34,9867.0,108.2642,108.3017,108.1891,108.2642,9867.0
2018-09-25 13:15:00,115.33,115.37,115.28,115.34,4100.0,108.2548,108.2923,108.2079,108.2642,4100.0
2018-09-25 13:20:00,115.39,115.52,115.39,115.52,6038.0,108.3111,108.4331,108.3111,108.4331,6038.0
2018-09-25 13:25:00,115.52,115.53,115.44,115.46,5550.0,108.4331,108.4425,108.3581,108.3768,5550.0
2018-09-25 13:30:00,115.38,115.38,115.29,115.33,2180.0,108.3017,108.3017,108.2173,108.2548,2180.0
2018-09-25 13:35:00,115.33,115.4,115.32,115.4,3456.0,108.2548,108.3205,108.2454,108.3205,3456.0
2018-09-25 13:40:00,115.35,115.35,115.23,115.25,3559.0,108.2736,108.2736,108.1609,108.1797,3559.0
2018-09-25 13:45:00,115.28,115.31,115.28,115.28,3699.0,108.2079,108.236,108.2079,108.2079,3699.0
2018-09-25 13:50:00,115.27,115.27,115.26,115.26,300.0,108.1985,108.1985,108.1891,108.1891,300.0
2018-09-25 13:55:00,115.27,115.27,115.19,115.19,2500.0,108.1985,108.1985,108.1234,108.1234,2500.0
2018-09-25 14:00:00,115.22,115.31,115.21,115.27,4523.0,108.1516,108.236,108.1422,108.1985,4523.0
2018-09-25 14:05:00,115.31,115.31,115.2,115.2,1700.0,108.236,108.236,108.1328,108.1328,1700.0
2018-09-25 14:10:00,115.25,115.29,115.25,115.26,2807.0,108.1797,108.2173,108.1797,108.1891,2807.0
2018-09-25 14:15:00,115.28,115.29,115.25,115.28,4201.0,108.2079,108.2173,108.1797,108.2079,4201.0
2018-09-25 14:20:00,115.26,115.27,115.24,115.27,12192.0,108.1891,108.1985,108.1703,108.1985,12192.0
2018-09-25 14:25:00,115.27,115.33,115.25,115.33,2705.0,108.1985,108.2548,108.1797,108.2548,2705.0
2018-09-25 14:30:00,115.29,115.33,115.29,115.32,2645.0,108.2173,108.2548,108.2173,108.2454,2645.0
2018-09-25 14:35:00,115.32,115.32,115.22,115.24,3798.0,108.2454,108.2454,108.1516,108.1703,3798.0
2018-09-25 14:40:00,115.25,115.26,115.22,115.23,1834.0,108.1797,108.1891,108.1516,108.1609,1834.0
2018-09-25 14:45:00,115.25,115.27,115.14,115.15,7933.0,108.1797,108.1985,108.0765,108.0858,7933.0
2018-09-25 14:50:00,115.1,115.23,115.1,115.22,13637.0,108.0389,108.1609,108.0389,108.1516,13637.0
2018-09-25 14:55:00,115.23,115.29,115.23,115.25,2400.0,108.1609,108.2173,108.1609,108.1797,2400.0
2018-09-25 15:00:00,115.28,115.32,115.27,115.27,2600.0,108.2079,108.2454,108.1985,108.1985,2600.0
2018-09-25 15:05:00,115.27,115.28,115.19,115.27,4601.0,108.1985,108.2079,108.1234,108.1985,4601.0
2018-09-25 15:10:00,115.26,115.28,115.24,115.24,3239.0,108.1891,108.2079,108.1703,108.1703,3239.0
2018-09-25 15:15:00,115.22,115.29,115.22,115.29,31042.0,108.1516,108.2173,108.1516,108.2173,31042.0
2018-09-25 15:20:00,115.29,115.29,115.23,115.26,3960.0,108.2173,108.2173,108.1609,108.1891,3960.0
2018-09-25 15:25:00,115.24,115.28,115.23,115.25,6392.0,108.1703,108.2079,108.1609,108.1797,6392.0
2018-09-25 15:30:00,115.24,115.33,115.24,115.33,7087.0,108.1703,108.2548,108.1703,108.2548,7087.0
2018-09-25 15:35:00,115.34,115.36,115.3,115.3,8096.0,108.2642,108.283,108.2266,108.2266,8096.0
2018-09-25 15:40:00,115.26,115.36,115.26,115.29,7730.0,108.1891,108.283,108.1891,108.2173,7730.0
2018-09-25 15:45:00,115.29,115.35,115.27,115.29,9755.0,108.2173,108.2736,108.1985,108.2173,9755.0
2018-09-25 15:50:00,115.29,115.31,115.28,115.29,11274.0,108.2173,108.236,108.2079,108.2173,11274.0
2018-09-25 15:55:00,115.29,115.4,115.25,115.36,40336.0,108.2173,108.3205,108.1797,108.283,40336.0
2018-09-26 09:30:00,115.28,115.8,115.28,115.63,73312.0,108.2079,108.696,108.2079,108.5364,73312.0
2018-09-26 09:35:00,115.62,115.88,115.53,115.67,71283.0,108.527,108.7711,108.4425,108.5739,71283.0
2018-09-26 09:40:00,115.67,116.0,115.58,116.0,3041.0,108.5739,108.8837,108.4895,108.8837,3041.0
2018-09-26 09:45:00,116.01,116.16,115.91,116.16,4988.0,108.8931,109.0339,108.7992,109.0339,4988.0
2018-09-26 09:50:00,116.13,116.16,115.73,115.73,3001.0,109.0057,109.0339,108.6303,108.6303,3001.0
2018-09-26 09:55:00,115.63,115.76,115.63,115.73,1805.0,108.5364,108.6584,108.5364,108.6303,1805.0
2018-09-26 10:00:00,115.8,115.81,115.44,115.49,5180.0,108.696,108.7054,108.3581,108.405,5180.0
2018-09-26 10:05:00,115.5,115.5,115.37,115.37,1952.0,108.4144,108.4144,108.2923,108.2923,1952.0
2018-09-26 10:10:00,115.36,115.39,115.19,115.39,4631.0,108.283,108.3111,108.1234,108.3111,4631.0
2018-09-26 10:15:00,115.37,115.39,114.94,114.94,7183.0,108.2923,108.3111,107.8887,107.8887,7183.0
2018-09-26 10:20:00,114.95,115.3,114.88,115.24,30800.0,107.8981,108.2266,107.8324,108.1703,30800.0
2018-09-26 10:25:00,115.22,115.33,115.13,115.28,5800.0,108.1516,108.2548,108.0671,108.2079,5800.0
2018-09-26 10:30:00,115.24,115.24,114.98,115.02,2100.0,108.1703,108.1703,107.9263,107.9638,2100.0
2018-09-26 10:35:00,115.04,115.14,114.96,115.09,7555.0,107.9826,108.0765,107.9075,108.0295,7555.0
2018-09-26 10:40:00,115.12,115.17,115.02,115.14,4622.0,108.0577,108.1046,107.9638,108.0765,4622.0
2018-09-26 10:45:00,115.14,115.29,115.11,115.28,1876.0,108.0765,108.2173,108.0483,108.2079,1876.0
2018-09-26 10:50:00,115.28,115.34,115.22,115.3,4575.0,108.2079,108.2642,108.1516,108.2266,4575.0
2018-09-26 10:55:00,115.33,115.54,115.33,115.52,2425.0,108.2548,108.4519,108.2548,108.4331,2425.0
2018-09-26 11:00:00,115.58,115.64,115.56,115.6,900.0,108.4895,108.5458,108.4707,108.5082,900.0
2018-09-26 11:05:00,115.6,115.6,115.5,115.54,5739.0,108.5082,108.5082,108.4144,108.4519,5739.0
2018-09-26 11:10:00,115.59,115.59,115.47,115.53,3605.0,108.4989,108.4989,108.3862,108.4425,3605.0
2018-09-26 11:15:00,115.54,115.65,115.54,115.65,5617.0,108.4519,108.5552,108.4519,108.5552,5617.0
2018-09-26 11:20:00,115.65,115.71,115.6,115.65,3100.0,108.5552,108.6115,108.5082,108.5552,3100.0
2018-09-26 11:25:00,115.67,115.92,115.67,115.92,8276.0,108.5739,108.8086,108.5739,108.8086,8276.0
2018-09-26 11:30:00,115.93,116.09,115.93,116.09,5550.0,108.818,108.9682,108.818,108.9682,5550.0
2018-09-26 11:35:00,116.1,116.12,115.94,116.02,9540.0,108.9776,108.9963,108.8274,108.9025,9540.0
2018-09-26 11:40:00,116.02,116.2,116.02,116.18,7350.0,108.9025,109.0714,108.9025,109.0527,7350.0
2018-09-26 11:45:00,116.13,116.2,116.04,116.06,6315.0,109.0057,109.0714,108.9212,108.94,6315.0
2018-09-26 11:50:00,116.07,116.2,116.04,116.2,2700.0,108.9494,109.0714,108.9212,109.0714,2700.0
2018-09-26 11:55:00,116.19,116.21,116.08,116.1,7427.0,109.062,109.0808,108.9588,108.9776,7427.0
2018-09-26 12:00:00,116.07,116.16,116.07,116.12,3276.0,108.9494,109.0339,108.9494,108.9963,3276.0
2018-09-26 12:05:00,116.12,116.12,116.01,116.11,7764.0,108.9963,108.9963,108.8931,108.987,7764.0
2018-09-26 12:10:00,116.11,116.21,116.11,116.21,4910.0,108.987,109.0808,108.987,109.0808,4910.0
2018-09-26 12:15:00,116.23,116.24,116.19,116.22,6300.0,109.0996,109.109,109.062,109.0902,6300.0
2018-09-26 12:20:00,116.21,116.22,116.13,116.21,14265.0,109.0808,109.0902,109.0057,109.0808,14265.0
2018-09-26 12:25:00,116.18,116.28,116.18,116.28,8744.0,109.0527,109.1465,109.0527,109.1465,8744.0
2018-09-26 12:30:00,116.32,116.41,116.32,116.34,6547.0,109.1841,109.2685,109.1841,109.2028,6547.0
2018-09-26 12:35:00,116.33,116.49,116.33,116.45,7536.0,109.1935,109.3436,109.1935,109.3061,7536.0
2018-09-26 12:40:00,116.47,116.47,116.34,116.43,6000.0,109.3249,109.3249,109.2028,109.2873,6000.0
2018-09-26 12:45:00,116.44,116.48,116.44,116.48,2435.0,109.2967,109.3343,109.2967,109.3343,2435.0
2018-09-26 12:50:00,116.5,116.5,116.31,116.4,6335.0,109.353,109.353,109.1747,109.2592,6335.0
2018-09-26 12:55:00,116.37,116.37,116.28,116.3,1700.0,109.231,109.231,109.1465,109.1653,1700.0
2018-09-26 13:00:00,116.33,116.49,116.33,116.49,2519.0,109.1935,109.3436,109.1935,109.3436,2519.0
2018-09-26 13:05:00,116.45,116.54,116.44,116.49,5876.0,109.3061,109.3906,109.2967,109.3436,5876.0
2018-09-26 13:10:00,116.52,116.53,116.47,116.48,1910.0,109.3718,109.3812,109.3249,109.3343,1910.0
2018-09-26 13:15:00,116.49,116.53,116.3,116.3,8075.0,109.3436,109.3812,109.1653,109.1653,8075.0
2018-09-26 13:20:00,116.31,116.4,116.28,116.4,3000.0,109.1747,109.2592,109.1465,109.2592,3000.0
2018-09-26 13:25:00,116.42,116.42,116.27,116.28,2418.0,109.2779,109.2779,109.1371,109.1465,2418.0
2018-09-26 13:30:00,116.25,116.27,116.2,116.25,2560.0,109.1184,109.1371,109.0714,109.1184,2560.0
2018-09-26 13:35:00,116.23,116.23,116.18,116.21,1516.0,109.0996,109.0996,109.0527,109.0808,1516.0
2018-09-26 13:40:00,116.23,116.27,116.21,116.26,2100.0,109.0996,109.1371,109.0808,109.1278,2100.0
2018-09-26 13:45:00,116.22,116.22,116.09,116.09,6164.0,109.0902,109.0902,108.9682,108.9682,6164.0
2018-09-26 13:50:00,116.09,116.21,116.09,116.2,2100.0,108.9682,109.0808,108.9682,109.0714,2100.0
2018-09-26 13:55:00,116.21,116.27,116.21,116.22,1433.0,109.0808,109.1371,109.0808,109.0902,1433.0
2018-09-26 14:00:00,116.23,116.4,116.2,116.28,5337.0,109.0996,109.2592,109.0714,109.1465,5337.0
2018-09-26 14:05:00,116.29,116.29,116.22,116.24,2000.0,109.1559,109.1559,109.0902,109.109,2000.0
2018-09-26 14:10:00,116.24,116.41,116.23,116.34,3304.0,109.109,109.2685,109.0996,109.2028,3304.0
2018-09-26 14:15:00,116.39,116.53,116.37,116.4,3882.0,109.2498,109.3812,109.231,109.2592,3882.0
2018-09-26 14:20:00,116.39,116.41,116.33,116.33,2228.0,109.2498,109.2685,109.1935,109.1935,2228.0
2018-09-26 14:25:00,116.35,116.35,116.27,116.32,1200.0,109.2122,109.2122,109.1371,109.1841,1200.0
2018-09-26 14:30:00,116.27,116.37,116.26,116.37,7441.0,109.1371,109.231,109.1278,109.231,7441.0
2018-09-26 14:35:00,116.35,116.36,116.17,116.21,4950.0,109.2122,109.2216,109.0433,109.0808,4950.0
2018-09-26 14:40:00,116.18,116.25,116.1,116.1,8235.0,109.0527,109.1184,108.9776,108.9776,8235.0
2018-09-26 14:45:00,116.06,116.19,116.05,116.19,6525.0,108.94,109.062,108.9306,109.062,6525.0
2018-09-26 14:50:00,116.19,116.21,116.13,116.18,9595.0,109.062,109.0808,109.0057,109.0527,9595.0
2018-09-26 14:55:00,116.19,116.22,116.1,116.22,5899.0,109.062,109.0902,108.9776,109.0902,5899.0
2018-09-26 15:00:00,116.19,116.19,116.08,116.09,9600.0,109.062,109.062,108.9588,108.9682,9600.0
2018-09-26 15:05:00,116.09,116.18,116.02,116.18,6896.0,108.9682,109.0527,108.9025,109.0527,6896.0
2018-09-26 15:10:00,116.18,116.19,116.12,116.18,6499.0,109.0527,109.062,108.9963,109.0527,6499.0
2018-09-26 15:15:00,116.16,116.25,116.13,116.18,6600.0,109.0339,109.1184,109.0057,109.0527,6600.0
2018-09-26 15:20:00,116.21,116.24,116.18,116.18,5342.0,109.0808,109.109,109.0527,109.0527,5342.0
2018-09-26 15:25:00,116.16,116.2,116.15,116.18,5741.0,109.0339,109.0714,109.0245,109.0527,5741.0
2018-09-26 15:30:00,116.18,116.27,116.18,116.24,25241.0,109.0527,109.1371,109.0527,109.109,25241.0
2018-09-26 15:35:00,116.24,116.25,116.02,116.02,24619.0,109.109,109.1184,108.9025,108.9025,24619.0
2018-09-26 15:40:00,116.04,116.04,115.81,115.83,16890.0,108.9212,108.9212,108.7054,108.7241,16890.0
2018-09-26 15:45:00,115.82,115.82,115.38,115.5,18006.0,108.7147,108.7147,108.3017,108.4144,18006.0
2018-09-26 15:50:00,115.48,115.71,115.38,115.44,36175.0,108.3956,108.6115,108.3017,108.3581,36175.0
2018-09-26 15:55:00,115.43,115.6,115.43,115.55,47091.0,108.3487,108.5082,108.3487,108.4613,47091.0
2018-09-27 09:30:00,115.6,115.65,115.1,115.1,5885.0,108.5082,108.5552,108.0389,108.0389,5885.0
2018-09-27 09:35:00,115.11,115.25,115.06,115.24,2600.0,108.0483,108.1797,108.0014,108.1703,2600.0
2018-09-27 09:40:00,115.17,115.42,115.17,115.42,3793.0,108.1046,108.3393,108.1046,108.3393,3793.0
2018-09-27 09:45:00,115.36,115.49,115.36,115.37,1840.0,108.283,108.405,108.283,108.2923,1840.0
2018-09-27 09:50:00,115.32,115.38,115.25,115.25,1900.0,108.2454,108.3017,108.1797,108.1797,1900.0
2018-09-27 09:55:00,115.28,115.28,115.07,115.08,3500.0,108.2079,108.2079,108.0108,108.0201,3500.0
2018-09-27 10:00:00,115.08,115.15,115.0,115.05,6107.0,108.0201,108.0858,107.945,107.992,6107.0
2018-09-27 10:05:00,115.05,115.05,114.87,114.87,1800.0,107.992,107.992,107.823,107.823,1800.0
2018-09-27 10:10:00,114.85,114.91,114.81,114.82,3700.0,107.8043,107.8606,107.7667,107.7761,3700.0
2018-09-27 10:15:00,114.84,114.9,114.76,114.89,4312.0,107.7949,107.8512,107.7198,107.8418,4312.0
2018-09-27 10:20:00,114.94,114.94,114.68,114.71,2336.0,107.8887,107.8887,107.6447,107.6728,2336.0
2018-09-27 10:25:00,114.67,114.72,114.52,114.52,2677.0,107.6353,107.6822,107.4945,107.4945,2677.0
2018-09-27 10:30:00,114.51,114.51,114.43,114.44,700.0,107.4851,107.4851,107.41,107.4194,700.0
2018-09-27 10:35:00,114.44,114.57,114.44,114.57,3376.0,107.4194,107.5414,107.4194,107.5414,3376.0
2018-09-27 10:40:00,114.56,114.7,114.45,114.7,3500.0,107.532,107.6635,107.4288,107.6635,3500.0
2018-09-27 10:45:00,114.77,114.8,114.74,114.8,1500.0,107.7292,107.7573,107.701,107.7573,1500.0
2018-09-27 10:50:00,114.78,114.83,114.7,114.83,2000.0,107.7385,107.7855,107.6635,107.7855,2000.0
2018-09-27 10:55:00,114.87,114.92,114.84,114.9,2335.0,107.823,107.87,107.7949,107.8512,2335.0
2018-09-27 11:00:00,114.93,114.96,114.83,114.85,2074.0,107.8793,107.9075,107.7855,107.8043,2074.0
2018-09-27 11:05:00,114.83,114.83,114.58,114.64,1850.0,107.7855,107.7855,107.5508,107.6071,1850.0
2018-09-27 11:10:00,114.62,114.62,114.48,114.54,4010.0,107.5884,107.5884,107.4569,107.5133,4010.0
2018-09-27 11:15:00,114.52,114.61,114.52,114.61,1500.0,107.4945,107.579,107.4945,107.579,1500.0
2018-09-27 11:20:00,114.58,114.66,114.54,114.66,2637.0,107.5508,107.6259,107.5133,107.6259,2637.0
2018-09-27 11:25:00,114.77,114.79,114.69,114.79,1550.0,107.7292,107.7479,107.6541,107.7479,1550.0
2018-09-27 11:30:00,114.71,114.71,114.54,114.54,1200.0,107.6728,107.6728,107.5133,107.5133,1200.0
2018-09-27 11:35:00,114.59,114.63,114.5,114.56,2308.0,107.5602,107.5977,107.4757,107.532,2308.0
2018-09-27 11:40:00,114.59,114.77,114.59,114.77,1500.0,107.5602,107.7292,107.5602,107.7292,1500.0
2018-09-27 11:45:00,114.81,114.81,114.54,114.61,2900.0,107.7667,107.7667,107.5133,107.579,2900.0
2018-09-27 11:50:00,114.57,114.61,114.57,114.6,400.0,107.5414,107.579,107.5414,107.5696,400.0
2018-09-27 11:55:00,114.6,114.92,114.6,114.83,5000.0,107.5696,107.87,107.5696,107.7855,5000.0
2018-09-27 12:00:00,114.89,114.89,114.74,114.74,600.0,107.8418,107.8418,107.701,107.701,600.0
2018-09-27 12:05:00,114.79,114.88,114.79,114.82,2314.0,107.7479,107.8324,107.7479,107.7761,2314.0
2018-09-27 12:10:00,114.78,114.82,114.77,114.82,1100.0,107.7385,107.7761,107.7292,107.7761,1100.0
2018-09-27 12:15:00,114.86,114.94,114.86,114.87,1444.0,107.8136,107.8887,107.8136,107.823,1444.0
2018-09-27 12:20:00,114.9,114.96,114.86,114.95,2973.0,107.8512,107.9075,107.8136,107.8981,2973.0
2018-09-27 12:25:00,114.93,115.02,114.93,115.01,1305.0,107.8793,107.9638,107.8793,107.9544,1305.0
2018-09-27 12:30:00,115.03,115.04,114.91,114.91,1604.0,107.9732,107.9826,107.8606,107.8606,1604.0
2018-09-27 12:35:00,114.93,114.99,114.93,114.98,1274.0,107.8793,107.9357,107.8793,107.9263,1274.0
2018-09-27 12:40:00,115.01,115.01,114.98,114.98,1568.0,107.9544,107.9544,107.9263,107.9263,1568.0
2018-09-27 12:45:00,115.0,115.09,115.0,115.09,4201.0,107.945,108.0295,107.945,108.0295,4201.0
2018-09-27 12:50:00,115.09,115.1,114.82,114.82,13100.0,108.0295,108.0389,107.7761,107.7761,13100.0
2018-09-27 12:55:00,114.85,115.05,114.78,115.01,16002.0,107.8043,107.992,107.7385,107.9544,16002.0
2018-09-27 13:00:00,115.03,115.08,114.97,114.97,4300.0,107.9732,108.0201,107.9169,107.9169,4300.0
2018-09-27 13:05:00,114.94,114.95,114.85,114.88,2537.0,107.8887,107.8981,107.8043,107.8324,2537.0
2018-09-27 13:10:00,114.89,114.9,114.85,114.85,700.0,107.8418,107.8512,107.8043,107.8043,700.0
2018-09-27 13:15:00,114.86,114.88,114.86,114.88,700.0,107.8136,107.8324,107.8136,107.8324,700.0
2018-09-27 13:20:00,114.85,114.85,114.72,114.72,2000.0,107.8043,107.8043,107.6822,107.6822,2000.0
2018-09-27 13:25:00,114.76,114.76,114.71,114.71,1200.0,107.7198,107.7198,107.6728,107.6728,1200.0
2018-09-27 13:30:00,114.68,114.68,114.67,114.67,400.0,107.6447,107.6447,107.6353,107.6353,400.0
2018-09-27 13:35:00,114.68,114.7,114.64,114.66,3260.0,107.6447,107.6635,107.6071,107.6259,3260.0
2018-09-27 13:40:00,114.66,114.69,114.62,114.66,2155.0,107.6259,107.6541,107.5884,107.6259,2155.0
2018-09-27 13:45:00,114.67,114.7,114.66,114.67,1510.0,107.6353,107.6635,107.6259,107.6353,1510.0
2018-09-27 13:50:00,114.68,114.7,114.66,114.68,1500.0,107.6447,107.6635,107.6259,107.6447,1500.0
2018-09-27 13:55:00,114.65,114.65,114.61,114.61,1035.0,107.6165,107.6165,107.579,107.579,1035.0
2018-09-27 14:00:00,114.6,114.62,114.59,114.59,1315.0,107.5696,107.5884,107.5602,107.5602,1315.0
2018-09-27 14:05:00,114.58,114.66,114.56,114.66,4354.0,107.5508,107.6259,107.532,107.6259,4354.0
2018-09-27 14:10:00,114.64,114.66,114.59,114.59,1847.0,107.6071,107.6259,107.5602,107.5602,1847.0
2018-09-27 14:15:00,114.57,114.65,114.57,114.64,2783.0,107.5414,107.6165,107.5414,107.6071,2783.0
2018-09-27 14:20:00,114.65,114.8,114.65,114.78,1514.0,107.6165,107.7573,107.6165,107.7385,1514.0
2018-09-27 14:25:00,114.79,114.82,114.73,114.73,2800.0,107.7479,107.7761,107.6916,107.6916,2800.0
2018-09-27 14:30:00,114.71,114.73,114.68,114.69,1000.0,107.6728,107.6916,107.6447,107.6541,1000.0
2018-09-27 14:35:00,114.68,114.68,114.6,114.61,1300.0,107.6447,107.6447,107.5696,107.579,1300.0
2018-09-27 14:40:00,114.58,114.6,114.54,114.59,2216.0,107.5508,107.5696,107.5133,107.5602,2216.0
2018-09-27 14:45:00,114.59,114.69,114.59,114.66,2211.0,107.5602,107.6541,107.5602,107.6259,2211.0
2018-09-27 14:50:00,114.65,114.67,114.63,114.67,2000.0,107.6165,107.6353,107.5977,107.6353,2000.0
2018-09-27 14:55:00,114.67,114.67,114.57,114.62,2180.0,107.6353,107.6353,107.5414,107.5884,2180.0
2018-09-27 15:00:00,114.63,114.67,114.59,114.61,3605.0,107.5977,107.6353,107.5602,107.579,3605.0
2018-09-27 15:05:00,114.64,114.65,114.58,114.58,2232.0,107.6071,107.6165,107.5508,107.5508,2232.0
2018-09-27 15:10:00,114.59,114.63,114.55,114.59,3000.0,107.5602,107.5977,107.5227,107.5602,3000.0
2018-09-27 15:15:00,114.59,114.62,114.57,114.62,1945.0,107.5602,107.5884,107.5414,107.5884,1945.0
2018-09-27 15:20:00,114.61,114.62,114.53,114.55,4400.0,107.579,107.5884,107.5039,107.5227,4400.0
2018-09-27 15:25:00,114.52,114.53,114.46,114.48,2607.0,107.4945,107.5039,107.4382,107.4569,2607.0
2018-09-27 15:30:00,114.48,114.53,114.47,114.49,3816.0,107.4569,107.5039,107.4476,107.4663,3816.0
2018-09-27 15:35:00,114.53,114.54,114.46,114.47,3641.0,107.5039,107.5133,107.4382,107.4476,3641.0
2018-09-27 15:40:00,114.48,114.5,114.42,114.47,6550.0,107.4569,107.4757,107.4006,107.4476,6550.0
2018-09-27 15:45:00,114.48,114.57,114.47,114.52,5464.0,107.4569,107.5414,107.4476,107.4945,5464.0
2018-09-27 15:50:00,114.52,114.57,114.49,114.54,12780.0,107.4945,107.5414,107.4663,107.5133,12780.0
2018-09-27 15:55:00,114.55,114.62,114.54,114.56,46963.0,107.5227,107.5884,107.5133,107.532,46963.0
2018-09-28 09:30:00,114.5,114.67,114.2,114.22,14228.0,107.4757,107.6353,107.1941,107.2129,14228.0
2018-09-28 09:35:00,114.36,114.66,114.36,114.65,3746.0,107.3443,107.6259,107.3443,107.6165,3746.0
2018-09-28 09:40:00,114.57,114.72,114.45,114.47,1300.0,107.5414,107.6822,107.4288,107.4476,1300.0
2018-09-28 09:45:00,114.53,114.53,114.28,114.44,3083.0,107.5039,107.5039,107.2692,107.4194,3083.0
2018-09-28 09:50:00,114.5,114.5,114.44,114.44,903.0,107.4757,107.4757,107.4194,107.4194,903.0
2018-09-28 09:55:00,114.44,114.7,114.38,114.7,1644.0,107.4194,107.6635,107.3631,107.6635,1644.0
2018-09-28 10:00:00,114.68,114.75,114.63,114.65,1300.0,107.6447,107.7104,107.5977,107.6165,1300.0
2018-09-28 10:05:00,114.66,114.66,114.6,114.66,400.0,107.6259,107.6259,107.5696,107.6259,400.0
2018-09-28 10:10:00,114.69,114.69,114.63,114.63,1190.0,107.6541,107.6541,107.5977,107.5977,1190.0
2018-09-28 10:15:00,114.67,114.69,114.59,114.61,5204.0,107.6353,107.6541,107.5602,107.579,5204.0
2018-09-28 10:20:00,114.61,114.67,114.48,114.48,4360.0,107.579,107.6353,107.4569,107.4569,4360.0
2018-09-28 10:25:00,114.48,114.62,114.48,114.6,4383.0,107.4569,107.5884,107.4569,107.5696,4383.0
2018-09-28 10:30:00,114.65,114.71,114.44,114.57,11091.0,107.6165,107.6728,107.4194,107.5414,11091.0
2018-09-28 10:35:00,114.61,114.61,114.49,114.59,4889.0,107.579,107.579,107.4663,107.5602,4889.0
2018-09-28 10:40:00,114.63,114.63,114.5,114.62,3000.0,107.5977,107.5977,107.4757,107.5884,3000.0
2018-09-28 10:45:00,114.61,114.67,114.49,114.55,6419.0,107.579,107.6353,107.4663,107.5227,6419.0
2018-09-28 10:50:00,114.53,114.7,114.52,114.7,8136.0,107.5039,107.6635,107.4945,107.6635,8136.0
2018-09-28 10:55:00,114.67,114.74,114.67,114.71,3701.0,107.6353,107.701,107.6353,107.6728,3701.0
2018-09-28 11:00:00,114.73,114.8,114.64,114.75,3996.0,107.6916,107.7573,107.6071,107.7104,3996.0
2018-09-28 11:05:00,114.76,114.76,114.63,114.69,3234.0,107.7198,107.7198,107.5977,107.6541,3234.0
2018-09-28 11:10:00,114.67,114.83,114.58,114.82,3400.0,107.6353,107.7855,107.5508,107.7761,3400.0
2018-09-28 11:15:00,114.81,114.92,114.81,114.92,2325.0,107.7667,107.87,107.7667,107.87,2325.0
2018-09-28 11:20:00,114.95,115.04,114.9,114.95,2712.0,107.8981,107.9826,107.8512,107.8981,2712.0
2018-09-28 11:25:00,114.98,115.08,114.98,115.01,1528.0,107.9263,108.0201,107.9263,107.9544,1528.0
2018-09-28 11:30:00,115.02,115.09,114.86,114.92,12424.0,107.9638,108.0295,107.8136,107.87,12424.0
2018-09-28 11:35:00,114.87,114.96,114.76,114.76,6883.0,107.823,107.9075,107.7198,107.7198,6883.0
2018-09-28 11:40:00,114.72,114.93,114.61,114.9,15508.0,107.6822,107.8793,107.579,107.8512,15508.0
2018-09-28 11:45:00,114.92,114.98,114.9,114.9,8710.0,107.87,107.9263,107.8512,107.8512,8710.0
2018-09-28 11:50:00,114.9,114.9,114.9,114.9,100.0,107.8512,107.8512,107.8512,107.8512,100.0
2018-09-28 11:55:00,114.93,115.0,114.84,114.86,3015.0,107.8793,107.945,107.7949,107.8136,3015.0
2018-09-28 12:00:00,114.81,114.92,114.81,114.92,900.0,107.7667,107.87,107.7667,107.87,900.0
2018-09-28 12:05:00,114.88,114.91,114.86,114.86,1500.0,107.8324,107.8606,107.8136,107.8136,1500.0
2018-09-28 12:10:00,114.88,114.92,114.88,114.91,900.0,107.8324,107.87,107.8324,107.8606,900.0
2018-09-28 12:15:00,114.96,114.98,114.96,114.96,939.0,107.9075,107.9263,107.9075,107.9075,939.0
2018-09-28 12:20:00,114.99,114.99,114.94,114.94,800.0,107.9357,107.9357,107.8887,107.8887,800.0
2018-09-28 12:25:00,114.94,114.98,114.81,114.89,3502.0,107.8887,107.9263,107.7667,107.8418,3502.0
2018-09-28 12:30:00,114.89,114.91,114.88,114.91,1100.0,107.8418,107.8606,107.8324,107.8606,1100.0
2018-09-28 12:35:00,114.88,114.91,114.88,114.91,1600.0,107.8324,107.8606,107.8324,107.8606,1600.0
2018-09-28 12:40:00,114.92,114.94,114.87,114.87,2090.0,107.87,107.8887,107.823,107.823,2090.0
2018-09-28 12:45:00,114.88,114.93,114.78,114.78,3100.0,107.8324,107.8793,107.7385,107.7385,3100.0
2018-09-28 12:50:00,114.8,114.86,114.8,114.84,800.0,107.7573,107.8136,107.7573,107.7949,800.0
2018-09-28 12:55:00,114.86,114.97,114.86,114.95,1704.0,107.8136,107.9169,107.8136,107.8981,1704.0
2018-09-28 13:00:00,114.95,114.95,114.89,114.89,2072.0,107.8981,107.8981,107.8418,107.8418,2072.0
2018-09-28 13:05:00,114.92,114.92,114.86,114.86,800.0,107.87,107.87,107.8136,107.8136,800.0
2018-09-28 13:10:00,114.86,114.92,114.84,114.88,1400.0,107.8136,107.87,107.7949,107.8324,1400.0
2018-09-28 13:15:00,114.9,114.91,114.9,114.91,400.0,107.8512,107.8606,107.8512,107.8606,400.0
2018-09-28 13:20:00,114.93,114.94,114.92,114.94,700.0,107.8793,107.8887,107.87,107.8887,700.0
2018-09-28 13:25:00,114.95,115.05,114.88,115.05,13551.0,107.8981,107.992,107.8324,107.992,13551.0
2018-09-28 13:30:00,115.05,115.17,115.05,115.17,1900.0,107.992,108.1046,107.992,108.1046,1900.0
2018-09-28 13:35:00,115.18,115.18,115.12,115.15,1811.0,108.114,108.114,108.0577,108.0858,1811.0
2018-09-28 13:40:00,115.17,115.19,115.12,115.15,1303.0,108.1046,108.1234,108.0577,108.0858,1303.0
2018-09-28 13:45:00,115.15,115.16,115.0,115.0,1825.0,108.0858,108.0952,107.945,107.945,1825.0
2018-09-28 13:50:00,114.99,115.01,114.85,114.85,10909.0,107.9357,107.9544,107.8043,107.8043,10909.0
2018-09-28 13:55:00,114.92,115.06,114.86,114.88,8702.0,107.87,108.0014,107.8136,107.8324,8702.0
2018-09-28 14:00:00,114.87,114.87,114.78,114.83,1700.0,107.823,107.823,107.7385,107.7855,1700.0
2018-09-28 14:05:00,114.76,114.8,114.76,114.79,1100.0,107.7198,107.7573,107.7198,107.7479,1100.0
2018-09-28 14:10:00,114.79,114.8,114.75,114.78,2756.0,107.7479,107.7573,107.7104,107.7385,2756.0
2018-09-28 14:15:00,114.78,114.83,114.74,114.83,2100.0,107.7385,107.7855,107.701,107.7855,2100.0
2018-09-28 14:20:00,114.83,114.92,114.83,114.91,1848.0,107.7855,107.87,107.7855,107.8606,1848.0
2018-09-28 14:25:00,114.95,114.95,114.9,114.94,1700.0,107.8981,107.8981,107.8512,107.8887,1700.0
2018-09-28 14:30:00,114.96,114.96,114.91,114.91,1100.0,107.9075,107.9075,107.8606,107.8606,1100.0
2018-09-28 14:35:00,114.92,114.98,114.91,114.98,1700.0,107.87,107.9263,107.8606,107.9263,1700.0
2018-09-28 14:40:00,115.02,115.02,114.99,115.0,1600.0,107.9638,107.9638,107.9357,107.945,1600.0
2018-09-28 14:45:00,115.01,115.01,114.94,114.95,2604.0,107.9544,107.9544,107.8887,107.8981,2604.0
2018-09-28 14:50:00,114.94,114.95,114.91,114.91,1800.0,107.8887,107.8981,107.8606,107.8606,1800.0
2018-09-28 14:55:00,114.93,114.94,114.88,114.88,3721.0,107.8793,107.8887,107.8324,107.8324,3721.0
2018-09-28 15:00:00,114.9,114.93,114.9,114.9,1903.0,107.8512,107.8793,107.8512,107.8512,1903.0
2018-09-28 15:05:00,114.91,115.03,114.91,115.02,1200.0,107.8606,107.9732,107.8606,107.9638,1200.0
2018-09-28 15:10:00,115.03,115.04,114.99,115.04,3601.0,107.9732,107.9826,107.9357,107.9826,3601.0
2018-09-28 15:15:00,115.03,115.03,114.95,115.0,4310.0,107.9732,107.9732,107.8981,107.945,4310.0
2018-09-28 15:20:00,115.02,115.12,115.02,115.09,4342.0,107.9638,108.0577,107.9638,108.0295,4342.0
2018-09-28 15:25:00,115.08,115.08,115.04,115.04,3483.0,108.0201,108.0201,107.9826,107.9826,3483.0
2018-09-28 15:30:00,115.03,115.15,114.95,115.15,5409.0,107.9732,108.0858,107.8981,108.0858,5409.0
2018-09-28 15:35:00,115.14,115.18,115.09,115.16,3314.0,108.0765,108.114,108.0295,108.0952,3314.0
2018-09-28 15:40:00,115.16,115.23,115.06,115.11,9384.0,108.0952,108.1609,108.0014,108.0483,9384.0
2018-09-28 15:45:00,115.11,115.34,115.09,115.25,9831.0,108.0483,108.2642,108.0295,108.1797,9831.0
2018-09-28 15:50:00,115.26,115.34,115.23,115.33,12223.0,108.1891,108.2642,108.1609,108.2548,12223.0
2018-09-28 15:55:00,115.32,115.4,115.23,115.34,37865.0,108.2454,108.3205,108.1609,108.2642,37865.0
2018-10-01 09:30:00,115.88,116.44,115.8,116.44,7902.0,108.7711,109.2967,108.696,109.2967,7902.0
2018-10-01 09:35:00,116.28,116.44,116.22,116.34,5928.0,109.1465,109.2967,109.0902,109.2028,5928.0
2018-10-01 09:40:00,116.43,116.44,116.31,116.36,2800.0,109.2873,109.2967,109.1747,109.2216,2800.0
2018-10-01 09:45:00,116.34,116.64,116.33,116.54,6019.0,109.2028,109.4844,109.1935,109.3906,6019.0
2018-10-01 09:50:00,116.49,116.51,116.36,116.36,2200.0,109.3436,109.3624,109.2216,109.2216,2200.0
2018-10-01 09:55:00,116.33,116.34,116.2,116.33,1300.0,109.1935,109.2028,109.0714,109.1935,1300.0
2018-10-01 10:00:00,116.34,116.35,116.08,116.09,2200.0,109.2028,109.2122,108.9588,108.9682,2200.0
2018-10-01 10:05:00,116.13,116.19,115.96,116.19,3400.0,109.0057,109.062,108.8462,109.062,3400.0
2018-10-01 10:10:00,116.18,116.19,116.06,116.06,1200.0,109.0527,109.062,108.94,108.94,1200.0
2018-10-01 10:15:00,115.91,116.07,115.91,116.05,2000.0,108.7992,108.9494,108.7992,108.9306,2000.0
2018-10-01 10:20:00,116.05,116.06,116.01,116.01,900.0,108.9306,108.94,108.8931,108.8931,900.0
2018-10-01 10:25:00,116.03,116.11,116.03,116.11,2200.0,108.9119,108.987,108.9119,108.987,2200.0
2018-10-01 10:30:00,116.08,116.08,115.98,116.0,1216.0,108.9588,108.9588,108.8649,108.8837,1216.0
2018-10-01 10:35:00,116.0,116.01,116.0,116.01,1134.0,108.8837,108.8931,108.8837,108.8931,1134.0
2018-10-01 10:40:00,116.0,116.01,115.66,115.67,2200.0,108.8837,108.8931,108.5646,108.5739,2200.0
2018-10-01 10:45:00,115.65,115.71,115.59,115.71,1000.0,108.5552,108.6115,108.4989,108.6115,1000.0
2018-10-01 10:50:00,115.65,115.7,115.62,115.66,1400.0,108.5552,108.6021,108.527,108.5646,1400.0
2018-10-01 10:55:00,115.62,115.67,115.58,115.62,2303.0,108.527,108.5739,108.4895,108.527,2303.0
2018-10-01 11:00:00,115.57,115.57,115.4,115.44,1900.0,108.4801,108.4801,108.3205,108.3581,1900.0
2018-10-01 11:05:00,115.43,115.52,115.33,115.52,5002.0,108.3487,108.4331,108.2548,108.4331,5002.0
2018-10-01 11:10:00,115.61,115.61,115.55,115.55,500.0,108.5176,108.5176,108.4613,108.4613,500.0
2018-10-01 11:15:00,115.54,115.57,115.47,115.57,3028.0,108.4519,108.4801,108.3862,108.4801,3028.0
2018-10-01 11:20:00,115.61,115.67,115.56,115.56,3200.0,108.5176,108.5739,108.4707,108.4707,3200.0
2018-10-01 11:25:00,115.53,115.53,115.42,115.48,1900.0,108.4425,108.4425,108.3393,108.3956,1900.0
2018-10-01 11:30:00,115.42,115.51,115.42,115.51,200.0,108.3393,108.4238,108.3393,108.4238,200.0
2018-10-01 11:35:00,115.52,115.69,115.52,115.69,1289.0,108.4331,108.5927,108.4331,108.5927,1289.0
2018-10-01 11:40:00,115.75,115.78,115.68,115.73,2866.0,108.649,108.6772,108.5833,108.6303,2866.0
2018-10-01 11:45:00,115.69,115.72,115.63,115.71,2956.0,108.5927,108.6209,108.5364,108.6115,2956.0
2018-10-01 11:50:00,115.72,115.75,115.65,115.65,4596.0,108.6209,108.649,108.5552,108.5552,4596.0
2018-10-01 11:55:00,115.61,115.61,115.5,115.61,1700.0,108.5176,108.5176,108.4144,108.5176,1700.0
2018-10-01 12:00:00,115.54,115.58,115.54,115.58,800.0,108.4519,108.4895,108.4519,108.4895,800.0
2018-10-01 12:05:00,115.56,115.64,115.43,115.46,1130.0,108.4707,108.5458,108.3487,108.3768,1130.0
2018-10-01 12:10:00,115.48,115.66,115.45,115.66,10300.0,108.3956,108.5646,108.3674,108.5646,10300.0
2018-10-01 12:15:00,115.59,115.62,115.59,115.62,800.0,108.4989,108.527,108.4989,108.527,800.0
2018-10-01 12:20:00,115.6,115.6,115.4,115.53,2642.0,108.5082,108.5082,108.3205,108.4425,2642.0
2018-10-01 12:25:00,115.54,115.59,115.54,115.57,1250.0,108.4519,108.4989,108.4519,108.4801,1250.0
2018-10-01 12:30:00,115.59,115.66,115.55,115.63,1500.0,108.4989,108.5646,108.4613,108.5364,1500.0
2018-10-01 12:35:00,115.64,115.67,115.63,115.67,1500.0,108.5458,108.5739,108.5364,108.5739,1500.0
2018-10-01 12:40:00,115.7,115.72,115.67,115.71,900.0,108.6021,108.6209,108.5739,108.6115,900.0
2018-10-01 12:45:00,115.63,115.74,115.59,115.73,1956.0,108.5364,108.6397,108.4989,108.6303,1956.0
2018-10-01 12:50:00,115.74,115.75,115.62,115.68,1301.0,108.6397,108.649,108.527,108.5833,1301.0
2018-10-01 12:55:00,115.63,115.69,115.63,115.65,1400.0,108.5364,108.5927,108.5364,108.5552,1400.0
2018-10-01 13:00:00,115.69,115.69,115.63,115.68,2253.0,108.5927,108.5927,108.5364,108.5833,2253.0
2018-10-01 13:05:00,115.73,115.75,115.69,115.69,500.0,108.6303,108.649,108.5927,108.5927,500.0
2018-10-01 13:10:00,115.7,115.73,115.67,115.72,5368.0,108.6021,108.6303,108.5739,108.6209,5368.0
2018-10-01 13:15:00,115.71,115.81,115.71,115.81,1600.0,108.6115,108.7054,108.6115,108.7054,1600.0
2018-10-01 13:20:00,115.8,115.86,115.8,115.84,900.0,108.696,108.7523,108.696,108.7335,900.0
2018-10-01 13:25:00,115.85,115.87,115.82,115.83,1100.0,108.7429,108.7617,108.7147,108.7241,1100.0
2018-10-01 13:30:00,115.87,115.89,115.85,115.89,1002.0,108.7617,108.7804,108.7429,108.7804,1002.0
2018-10-01 13:35:00,115.92,115.95,115.9,115.94,2152.0,108.8086,108.8368,108.7898,108.8274,2152.0
2018-10-01 13:40:00,115.98,115.98,115.9,115.94,1200.0,108.8649,108.8649,108.7898,108.8274,1200.0
2018-10-01 13:45:00,115.92,115.92,115.85,115.85,800.0,108.8086,108.8086,108.7429,108.7429,800.0
2018-10-01 13:50:00,115.85,115.86,115.82,115.84,1500.0,108.7429,108.7523,108.7147,108.7335,1500.0
2018-10-01 13:55:00,115.79,115.82,115.76,115.77,740.0,108.6866,108.7147,108.6584,108.6678,740.0
2018-10-01 14:00:00,115.77,115.77,115.69,115.73,2402.0,108.6678,108.6678,108.5927,108.6303,2402.0
2018-10-01 14:05:00,115.78,115.78,115.69,115.69,600.0,108.6772,108.6772,108.5927,108.5927,600.0
2018-10-01 14:10:00,115.77,115.77,115.65,115.69,2200.0,108.6678,108.6678,108.5552,108.5927,2200.0
2018-10-01 14:15:00,115.65,115.65,115.52,115.59,1600.0,108.5552,108.5552,108.4331,108.4989,1600.0
2018-10-01 14:20:00,115.6,115.63,115.55,115.55,1550.0,108.5082,108.5364,108.4613,108.4613,1550.0
2018-10-01 14:25:00,115.56,115.6,115.55,115.6,700.0,108.4707,108.5082,108.4613,108.5082,700.0
2018-10-01 14:30:00,115.57,115.58,115.4,115.4,3444.0,108.4801,108.4895,108.3205,108.3205,3444.0
2018-10-01 14:35:00,115.44,115.45,115.37,115.37,1900.0,108.3581,108.3674,108.2923,108.2923,1900.0
2018-10-01 14:40:00,115.37,115.45,115.37,115.45,1207.0,108.2923,108.3674,108.2923,108.3674,1207.0
2018-10-01 14:45:00,115.5,115.55,115.5,115.5,1200.0,108.4144,108.4613,108.4144,108.4144,1200.0
2018-10-01 14:50:00,115.5,115.53,115.48,115.52,900.0,108.4144,108.4425,108.3956,108.4331,900.0
2018-10-01 14:55:00,115.57,115.63,115.55,115.59,2100.0,108.4801,108.5364,108.4613,108.4989,2100.0
2018-10-01 15:00:00,115.6,115.61,115.57,115.58,2300.0,108.5082,108.5176,108.4801,108.4895,2300.0
2018-10-01 15:05:00,115.59,115.6,115.47,115.47,3114.0,108.4989,108.5082,108.3862,108.3862,3114.0
2018-10-01 15:10:00,115.45,115.45,115.39,115.43,2478.0,108.3674,108.3674,108.3111,108.3487,2478.0
2018-10-01 15:15:00,115.41,115.47,115.4,115.44,2001.0,108.3299,108.3862,108.3205,108.3581,2001.0
2018-10-01 15:20:00,115.38,115.38,115.32,115.34,2200.0,108.3017,108.3017,108.2454,108.2642,2200.0
2018-10-01 15:25:00,115.35,115.35,115.18,115.19,1900.0,108.2736,108.2736,108.114,108.1234,1900.0
2018-10-01 15:30:00,115.19,115.19,115.15,115.16,2725.0,108.1234,108.1234,108.0858,108.0952,2725.0
2018-10-01 15:35:00,115.15,115.2,115.13,115.18,6341.0,108.0858,108.1328,108.0671,108.114,6341.0
2018-10-01 15:40:00,115.17,115.17,115.09,115.12,4400.0,108.1046,108.1046,108.0295,108.0577,4400.0
2018-10-01 15:45:00,115.13,115.19,115.0,115.0,12619.0,108.0671,108.1234,107.945,107.945,12619.0
2018-10-01 15:50:00,115.0,115.13,114.99,115.12,20188.0,107.945,108.0671,107.9357,108.0577,20188.0
2018-10-01 15:55:00,115.13,115.27,115.12,115.18,26851.0,108.0671,108.1985,108.0577,108.114,26851.0
2018-10-02 09:30:00,114.77,114.77,114.45,114.45,6886.0,107.7292,107.7292,107.4288,107.4288,6886.0
2018-10-02 09:35:00,114.29,114.47,114.22,114.36,2677.0,107.2786,107.4476,107.2129,107.3443,2677.0
2018-10-02 09:40:00,114.26,114.26,113.94,114.02,6289.0,107.2504,107.2504,106.9501,107.0252,6289.0
2018-10-02 09:45:00,114.16,114.36,114.14,114.26,4183.0,107.1566,107.3443,107.1378,107.2504,4183.0
2018-10-02 09:50:00,114.25,114.26,114.08,114.2,2600.0,107.2411,107.2504,107.0815,107.1941,2600.0
2018-10-02 09:55:00,114.17,114.42,114.12,114.39,3862.0,107.166,107.4006,107.119,107.3725,3862.0
2018-10-02 10:00:00,114.4,114.5,114.32,114.35,12691.0,107.3819,107.4757,107.3068,107.3349,12691.0
2018-10-02 10:05:00,114.39,114.5,114.23,114.24,9030.0,107.3725,107.4757,107.2223,107.2317,9030.0
2018-10-02 10:10:00,114.33,114.36,114.2,114.34,5998.0,107.3162,107.3443,107.1941,107.3255,5998.0
2018-10-02 10:15:00,114.29,114.39,114.26,114.37,2462.0,107.2786,107.3725,107.2504,107.3537,2462.0
2018-10-02 10:20:00,114.36,114.41,114.25,114.25,3450.0,107.3443,107.3912,107.2411,107.2411,3450.0
2018-10-02 10:25:00,114.32,114.43,114.24,114.35,5686.0,107.3068,107.41,107.2317,107.3349,5686.0
2018-10-02 10:30:00,114.25,114.25,114.0,114.12,2747.0,107.2411,107.2411,107.0064,107.119,2747.0
2018-10-02 10:35:00,114.15,114.15,113.93,113.99,2449.0,107.1472,107.1472,106.9407,106.997,2449.0
2018-10-02 10:40:00,113.99,114.03,113.85,113.85,2300.0,106.997,107.0346,106.8656,106.8656,2300.0
2018-10-02 10:45:00,113.91,114.01,113.86,114.01,1000.0,106.9219,107.0158,106.875,107.0158,1000.0
2018-10-02 10:50:00,114.08,114.08,113.93,113.95,2400.0,107.0815,107.0815,106.9407,106.9595,2400.0
2018-10-02 10:55:00,113.99,114.01,113.87,113.87,1473.0,106.997,107.0158,106.8844,106.8844,1473.0
2018-10-02 11:00:00,113.88,113.89,113.76,113.82,6039.0,106.8938,106.9031,106.7811,106.8374,6039.0
2018-10-02 11:05:00,113.87,113.87,113.69,113.71,5360.0,106.8844,106.8844,106.7154,106.7342,5360.0
2018-10-02 11:10:00,113.73,113.74,113.65,113.72,3132.0,106.753,106.7623,106.6779,106.7436,3132.0
2018-10-02 11:15:00,113.75,113.86,113.74,113.74,3107.0,106.7717,106.875,106.7623,106.7623,3107.0
2018-10-02 11:20:00,113.73,113.93,113.73,113.85,3938.0,106.753,106.9407,106.753,106.8656,3938.0
2018-10-02 11:25:00,113.81,113.83,113.7,113.73,2776.0,106.8281,106.8468,106.7248,106.753,2776.0
2018-10-02 11:30:00,113.75,113.77,113.69,113.69,2500.0,106.7717,106.7905,106.7154,106.7154,2500.0
2018-10-02 11:35:00,113.66,113.71,113.63,113.63,3951.0,106.6873,106.7342,106.6591,106.6591,3951.0
2018-10-02 11:40:00,113.62,113.71,113.59,113.61,6019.0,106.6497,106.7342,106.6215,106.6403,6019.0
2018-10-02 11:45:00,113.61,113.94,113.6,113.62,16892.0,106.6403,106.9501,106.6309,106.6497,16892.0
2018-10-02 11:50:00,113.66,113.66,113.5,113.57,3600.0,106.6873,106.6873,106.5371,106.6028,3600.0
2018-10-02 11:55:00,113.57,113.58,113.41,113.43,3100.0,106.6028,106.6122,106.4526,106.4714,3100.0
2018-10-02 12:00:00,113.46,113.5,113.45,113.45,3985.0,106.4995,106.5371,106.4901,106.4901,3985.0
2018-10-02 12:05:00,113.44,113.59,113.44,113.55,5400.0,106.4808,106.6215,106.4808,106.584,5400.0
2018-10-02 12:10:00,113.51,113.56,113.51,113.55,1000.0,106.5465,106.5934,106.5465,106.584,1000.0
2018-10-02 12:15:00,113.53,113.62,113.51,113.6,2854.0,106.5652,106.6497,106.5465,106.6309,2854.0
2018-10-02 12:20:00,113.62,113.64,113.45,113.45,3000.0,106.6497,106.6685,106.4901,106.4901,3000.0
2018-10-02 12:25:00,113.48,113.5,113.35,113.38,4340.0,106.5183,106.5371,106.3963,106.4244,4340.0
2018-10-02 12:30:00,113.38,113.39,113.31,113.39,13329.0,106.4244,106.4338,106.3587,106.4338,13329.0
2018-10-02 12:35:00,113.38,114.38,113.33,113.81,53105.0,106.4244,107.3631,106.3775,106.8281,53105.0
2018-10-02 12:40:00,113.81,113.97,113.79,113.86,5807.0,106.8281,106.9782,106.8093,106.875,5807.0
2018-10-02 12:45:00,113.84,113.84,113.64,113.64,2300.0,106.8562,106.8562,106.6685,106.6685,2300.0
2018-10-02 12:50:00,113.62,113.62,113.54,113.54,1706.0,106.6497,106.6497,106.5746,106.5746,1706.0
2018-10-02 12:55:00,113.55,113.68,113.54,113.68,4490.0,106.584,106.706,106.5746,106.706,4490.0
2018-10-02 13:00:00,113.67,113.71,113.63,113.67,3291.0,106.6966,106.7342,106.6591,106.6966,3291.0
2018-10-02 13:05:00,113.65,113.65,113.58,113.6,1800.0,106.6779,106.6779,106.6122,106.6309,1800.0
2018-10-02 13:10:00,113.61,113.64,113.6,113.62,3001.0,106.6403,106.6685,106.6309,106.6497,3001.0
2018-10-02 13:15:00,113.65,113.81,113.65,113.81,2500.0,106.6779,106.8281,106.6779,106.8281,2500.0
2018-10-02 13:20:00,113.77,113.79,113.75,113.77,2520.0,106.7905,106.8093,106.7717,106.7905,2520.0
2018-10-02 13:25:00,113.75,113.77,113.72,113.74,1000.0,106.7717,106.7905,106.7436,106.7623,1000.0
2018-10-02 13:30:00,113.8,113.87,113.8,113.86,950.0,106.8187,106.8844,106.8187,106.875,950.0
2018-10-02 13:35:00,113.85,113.87,113.83,113.84,2260.0,106.8656,106.8844,106.8468,106.8562,2260.0
2018-10-02 13:40:00,113.88,113.91,113.88,113.91,1200.0,106.8938,106.9219,106.8938,106.9219,1200.0
2018-10-02 13:45:00,113.92,113.92,113.87,113.91,2800.0,106.9313,106.9313,106.8844,106.9219,2800.0
2018-10-02 13:50:00,113.91,113.92,113.89,113.91,1400.0,106.9219,106.9313,106.9031,106.9219,1400.0
2018-10-02 13:55:00,113.9,113.9,113.82,113.85,2800.0,106.9125,106.9125,106.8374,106.8656,2800.0
2018-10-02 14:00:00,113.86,113.9,113.82,113.89,2700.0,106.875,106.9125,106.8374,106.9031,2700.0
2018-10-02 14:05:00,113.9,113.9,113.85,113.85,1210.0,106.9125,106.9125,106.8656,106.8656,1210.0
2018-10-02 14:10:00,113.84,113.93,113.82,113.9,9920.0,106.8562,106.9407,106.8374,106.9125,9920.0
2018-10-02 14:15:00,113.9,114.07,113.89,114.07,7163.0,106.9125,107.0721,106.9031,107.0721,7163.0
2018-10-02 14:20:00,114.04,114.17,114.03,114.12,5109.0,107.0439,107.166,107.0346,107.119,5109.0
2018-10-02 14:25:00,114.13,114.16,114.11,114.11,7619.0,107.1284,107.1566,107.1096,107.1096,7619.0
2018-10-02 14:30:00,114.11,114.12,114.06,114.12,2500.0,107.1096,107.119,107.0627,107.119,2500.0
2018-10-02 14:35:00,114.13,114.15,114.04,114.05,5500.0,107.1284,107.1472,107.0439,107.0533,5500.0
2018-10-02 14:40:00,114.02,114.09,114.02,114.08,3300.0,107.0252,107.0909,107.0252,107.0815,3300.0
2018-10-02 14:45:00,114.09,114.12,114.08,114.12,1100.0,107.0909,107.119,107.0815,107.119,1100.0
2018-10-02 14:50:00,114.11,114.14,114.03,114.04,8045.0,107.1096,107.1378,107.0346,107.0439,8045.0
2018-10-02 14:55:00,114.03,114.11,114.03,114.04,5261.0,107.0346,107.1096,107.0346,107.0439,5261.0
2018-10-02 15:00:00,114.07,114.09,113.95,114.01,7587.0,107.0721,107.0909,106.9595,107.0158,7587.0
2018-10-02 15:05:00,114.0,114.0,113.86,113.98,5400.0,107.0064,107.0064,106.875,106.9876,5400.0
2018-10-02 15:10:00,114.01,114.01,113.9,113.91,4000.0,107.0158,107.0158,106.9125,106.9219,4000.0
2018-10-02 15:15:00,113.9,113.94,113.85,113.85,6600.0,106.9125,106.9501,106.8656,106.8656,6600.0
2018-10-02 15:20:00,113.86,113.87,113.61,113.66,7766.0,106.875,106.8844,106.6403,106.6873,7766.0
2018-10-02 15:25:00,113.68,113.76,113.65,113.65,7250.0,106.706,106.7811,106.6779,106.6779,7250.0
2018-10-02 15:30:00,113.66,113.77,113.65,113.72,6000.0,106.6873,106.7905,106.6779,106.7436,6000.0
2018-10-02 15:35:00,113.7,113.7,113.61,113.62,7084.0,106.7248,106.7248,106.6403,106.6497,7084.0
2018-10-02 15:40:00,113.64,113.75,113.64,113.75,7112.0,106.6685,106.7717,106.6685,106.7717,7112.0
2018-10-02 15:45:00,113.74,113.86,113.74,113.86,9326.0,106.7623,106.875,106.7623,106.875,9326.0
2018-10-02 15:50:00,113.87,113.89,113.79,113.89,13750.0,106.8844,106.9031,106.8093,106.9031,13750.0
2018-10-02 15:55:00,113.86,113.92,113.83,113.86,24209.0,106.875,106.9313,106.8468,106.875,24209.0
2018-10-03 09:30:00,113.95,114.01,113.62,113.81,7112.0,106.9595,107.0158,106.6497,106.8281,7112.0
2018-10-03 09:35:00,113.87,113.87,113.26,113.6,3579.0,106.8844,106.8844,106.3118,106.6309,3579.0
2018-10-03 09:40:00,113.59,113.63,113.35,113.62,3970.0,106.6215,106.6591,106.3963,106.6497,3970.0
2018-10-03 09:45:00,113.77,113.85,113.64,113.85,1700.0,106.7905,106.8656,106.6685,106.8656,1700.0
2018-10-03 09:50:00,114.01,114.01,113.84,113.85,3106.0,107.0158,107.0158,106.8562,106.8656,3106.0
2018-10-03 09:55:00,113.78,113.79,113.76,113.76,986.0,106.7999,106.8093,106.7811,106.7811,986.0
2018-10-03 10:00:00,113.72,114.02,113.72,114.02,3200.0,106.7436,107.0252,106.7436,107.0252,3200.0
2018-10-03 10:05:00,114.03,114.03,113.67,113.67,2400.0,107.0346,107.0346,106.6966,106.6966,2400.0
2018-10-03 10:10:00,113.64,113.71,113.52,113.52,2450.0,106.6685,106.7342,106.5558,106.5558,2450.0
2018-10-03 10:15:00,113.51,113.58,113.39,113.39,2310.0,106.5465,106.6122,106.4338,106.4338,2310.0
2018-10-03 10:20:00,113.34,113.5,113.34,113.46,3200.0,106.3869,106.5371,106.3869,106.4995,3200.0
2018-10-03 10:25:00,113.4,113.4,113.33,113.4,3000.0,106.4432,106.4432,106.3775,106.4432,3000.0
2018-10-03 10:30:00,113.35,113.41,113.28,113.28,1765.0,106.3963,106.4526,106.3306,106.3306,1765.0
2018-10-03 10:35:00,113.28,113.28,113.1,113.19,3797.0,106.3306,106.3306,106.1616,106.2461,3797.0
2018-10-03 10:40:00,113.18,113.34,113.18,113.34,1090.0,106.2367,106.3869,106.2367,106.3869,1090.0
2018-10-03 10:45:00,113.36,113.38,113.31,113.31,2000.0,106.4057,106.4244,106.3587,106.3587,2000.0
2018-10-03 10:50:00,113.32,113.32,113.09,113.15,2505.0,106.3681,106.3681,106.1522,106.2085,2505.0
2018-10-03 10:55:00,113.11,113.11,112.89,112.94,3799.0,106.171,106.171,105.9645,106.0114,3799.0
2018-10-03 11:00:00,112.92,112.92,112.8,112.8,4198.0,105.9927,105.9927,105.88,105.88,4198.0
2018-10-03 11:05:00,112.76,112.84,112.67,112.76,8569.0,105.8425,105.9176,105.758,105.8425,8569.0
2018-10-03 11:10:00,112.72,112.72,112.51,112.57,5000.0,105.8049,105.8049,105.6078,105.6641,5000.0
2018-10-03 11:15:00,112.57,112.82,112.56,112.67,5920.0,105.6641,105.8988,105.6547,105.758,5920.0
2018-10-03 11:20:00,112.73,112.81,112.64,112.64,4812.0,105.8143,105.8894,105.7298,105.7298,4812.0
2018-10-03 11:25:00,112.63,112.72,112.62,112.69,3135.0,105.7204,105.8049,105.7111,105.7768,3135.0
2018-10-03 11:30:00,112.73,112.85,112.73,112.76,1320.0,105.8143,105.9269,105.8143,105.8425,1320.0
2018-10-03 11:35:00,112.75,112.86,112.7,112.8,1600.0,105.8331,105.9363,105.7861,105.88,1600.0
2018-10-03 11:40:00,112.74,112.78,112.74,112.78,300.0,105.8237,105.8612,105.8237,105.8612,300.0
2018-10-03 11:45:00,112.78,112.82,112.75,112.76,2100.0,105.8612,105.8988,105.8331,105.8425,2100.0
2018-10-03 11:50:00,112.83,112.94,112.83,112.93,3300.0,105.9082,106.0114,105.9082,106.002,3300.0
2018-10-03 11:55:00,112.99,113.0,112.92,112.92,2400.0,106.0584,106.0677,105.9927,105.9927,2400.0
2018-10-03 12:00:00,112.91,112.91,112.83,112.85,2236.0,105.9833,105.9833,105.9082,105.9269,2236.0
2018-10-03 12:05:00,112.86,112.86,112.68,112.68,1126.0,105.9363,105.9363,105.7674,105.7674,1126.0
2018-10-03 12:10:00,112.71,112.76,112.68,112.76,2051.0,105.7955,105.8425,105.7674,105.8425,2051.0
2018-10-03 12:15:00,112.77,112.77,112.64,112.71,2484.0,105.8519,105.8519,105.7298,105.7955,2484.0
2018-10-03 12:20:00,112.76,112.76,112.72,112.73,1470.0,105.8425,105.8425,105.8049,105.8143,1470.0
2018-10-03 12:25:00,112.71,112.71,112.56,112.56,1500.0,105.7955,105.7955,105.6547,105.6547,1500.0
2018-10-03 12:30:00,112.62,112.68,112.6,112.68,3160.0,105.7111,105.7674,105.6923,105.7674,3160.0
2018-10-03 12:35:00,112.67,112.67,112.45,112.45,2604.0,105.758,105.758,105.5515,105.5515,2604.0
2018-10-03 12:40:00,112.39,112.49,112.39,112.49,2400.0,105.4952,105.589,105.4952,105.589,2400.0
2018-10-03 12:45:00,112.53,112.53,112.4,112.4,2200.0,105.6266,105.6266,105.5046,105.5046,2200.0
2018-10-03 12:50:00,112.4,112.47,112.34,112.44,1500.0,105.5046,105.5703,105.4482,105.5421,1500.0
2018-10-03 12:55:00,112.47,112.5,112.46,112.5,1500.0,105.5703,105.5984,105.5609,105.5984,1500.0
2018-10-03 13:00:00,112.5,112.5,112.47,112.47,600.0,105.5984,105.5984,105.5703,105.5703,600.0
2018-10-03 13:05:00,112.47,112.53,112.43,112.47,2350.0,105.5703,105.6266,105.5327,105.5703,2350.0
2018-10-03 13:10:00,112.5,112.61,112.5,112.61,1700.0,105.5984,105.7017,105.5984,105.7017,1700.0
2018-10-03 13:15:00,112.6,112.64,112.51,112.59,3346.0,105.6923,105.7298,105.6078,105.6829,3346.0
2018-10-03 13:20:00,112.57,112.66,112.48,112.48,2873.0,105.6641,105.7486,105.5796,105.5796,2873.0
2018-10-03 13:25:00,112.47,112.58,112.47,112.54,1700.0,105.5703,105.6735,105.5703,105.636,1700.0
2018-10-03 13:30:00,112.54,112.54,112.45,112.45,1800.0,105.636,105.636,105.5515,105.5515,1800.0
2018-10-03 13:35:00,112.47,112.55,112.45,112.45,4918.0,105.5703,105.6453,105.5515,105.5515,4918.0
2018-10-03 13:40:00,112.43,112.43,112.35,112.39,800.0,105.5327,105.5327,105.4576,105.4952,800.0
2018-10-03 13:45:00,112.37,112.37,112.36,112.37,800.0,105.4764,105.4764,105.467,105.4764,800.0
2018-10-03 13:50:00,112.38,112.4,112.31,112.31,1506.0,105.4858,105.5046,105.4201,105.4201,1506.0
2018-10-03 13:55:00,112.29,112.29,112.22,112.26,1360.0,105.4013,105.4013,105.3356,105.3731,1360.0
2018-10-03 14:00:00,112.23,112.31,112.23,112.26,3120.0,105.345,105.4201,105.345,105.3731,3120.0
2018-10-03 14:05:00,112.25,112.26,112.18,112.25,2852.0,105.3638,105.3731,105.298,105.3638,2852.0
2018-10-03 14:10:00,112.27,112.32,112.21,112.25,5375.0,105.3825,105.4295,105.3262,105.3638,5375.0
2018-10-03 14:15:00,112.3,112.3,112.19,112.2,10279.0,105.4107,105.4107,105.3074,105.3168,10279.0
2018-10-03 14:20:00,112.18,112.19,112.1,112.13,9963.0,105.298,105.3074,105.223,105.2511,9963.0
2018-10-03 14:25:00,112.13,112.13,112.03,112.07,3323.0,105.2511,105.2511,105.1572,105.1948,3323.0
2018-10-03 14:30:00,112.04,112.04,111.87,111.95,5118.0,105.1666,105.1666,105.0071,105.0822,5118.0
2018-10-03 14:35:00,111.91,111.95,111.8,111.89,6528.0,105.0446,105.0822,104.9414,105.0258,6528.0
2018-10-03 14:40:00,111.87,111.87,111.71,111.79,3350.0,105.0071,105.0071,104.8569,104.932,3350.0
2018-10-03 14:45:00,111.8,111.87,111.73,111.79,4400.0,104.9414,105.0071,104.8757,104.932,4400.0
2018-10-03 14:50:00,111.78,111.78,111.65,111.66,2201.0,104.9226,104.9226,104.8006,104.8099,2201.0
2018-10-03 14:55:00,111.68,111.89,111.68,111.83,3802.0,104.8287,105.0258,104.8287,104.9695,3802.0
2018-10-03 15:00:00,111.85,111.85,111.71,111.79,4900.0,104.9883,104.9883,104.8569,104.932,4900.0
2018-10-03 15:05:00,111.78,112.0,111.77,111.92,6303.0,104.9226,105.1291,104.9132,105.054,6303.0
2018-10-03 15:10:00,111.92,111.92,111.8,111.88,2707.0,105.054,105.054,104.9414,105.0165,2707.0
2018-10-03 15:15:00,111.86,111.99,111.86,111.92,3429.0,104.9977,105.1197,104.9977,105.054,3429.0
2018-10-03 15:20:00,111.9,111.98,111.85,111.96,3400.0,105.0352,105.1103,104.9883,105.0915,3400.0
2018-10-03 15:25:00,111.92,111.95,111.87,111.95,3600.0,105.054,105.0822,105.0071,105.0822,3600.0
2018-10-03 15:30:00,111.99,112.02,111.9,111.92,9066.0,105.1197,105.1479,105.0352,105.054,9066.0
2018-10-03 15:35:00,111.92,111.98,111.9,111.9,10701.0,105.054,105.1103,105.0352,105.0352,10701.0
2018-10-03 15:40:00,111.87,111.96,111.87,111.91,6184.0,105.0071,105.0915,105.0071,105.0446,6184.0
2018-10-03 15:45:00,111.91,111.95,111.89,111.9,11468.0,105.0446,105.0822,105.0258,105.0352,11468.0
2018-10-03 15:50:00,111.91,111.98,111.91,111.95,11138.0,105.0446,105.1103,105.0446,105.0822,11138.0
2018-10-03 15:55:00,111.95,111.99,111.74,111.75,84290.0,105.0822,105.1197,104.885,104.8944,84290.0
2018-10-04 09:30:00,111.57,111.63,110.72,110.96,9307.0,104.7255,104.7818,103.9276,104.1529,9307.0
2018-10-04 09:35:00,111.02,111.05,110.93,110.98,3983.0,104.2092,104.2374,104.1247,104.1717,3983.0
2018-10-04 09:40:00,110.98,110.98,110.56,110.63,2320.0,104.1717,104.1717,103.7774,103.8431,2320.0
2018-10-04 09:45:00,110.62,110.7,110.35,110.52,3459.0,103.8337,103.9088,103.5803,103.7399,3459.0
2018-10-04 09:50:00,110.56,110.63,110.54,110.63,900.0,103.7774,103.8431,103.7587,103.8431,900.0
2018-10-04 09:55:00,110.63,110.88,110.55,110.88,4400.0,103.8431,104.0778,103.768,104.0778,4400.0
2018-10-04 10:00:00,110.77,110.9,110.73,110.9,1550.0,103.9745,104.0966,103.937,104.0966,1550.0
2018-10-04 10:05:00,110.85,110.87,110.43,110.44,3800.0,104.0496,104.0684,103.6554,103.6648,3800.0
2018-10-04 10:10:00,110.45,110.45,110.21,110.31,1720.0,103.6742,103.6742,103.4489,103.5428,1720.0
2018-10-04 10:15:00,110.27,110.33,110.21,110.22,1914.0,103.5052,103.5615,103.4489,103.4583,1914.0
2018-10-04 10:20:00,110.22,110.29,110.08,110.08,2604.0,103.4583,103.524,103.3269,103.3269,2604.0
2018-10-04 10:25:00,110.04,110.16,109.96,109.96,5858.0,103.2893,103.402,103.2142,103.2142,5858.0
2018-10-04 10:30:00,109.98,110.12,109.97,109.97,2075.0,103.233,103.3644,103.2236,103.2236,2075.0
2018-10-04 10:35:00,109.93,110.07,109.92,110.07,2200.0,103.1861,103.3175,103.1767,103.3175,2200.0
2018-10-04 10:40:00,110.07,110.17,110.05,110.17,2550.0,103.3175,103.4114,103.2987,103.4114,2550.0
2018-10-04 10:45:00,110.18,110.34,110.18,110.27,6000.0,103.4207,103.5709,103.4207,103.5052,6000.0
2018-10-04 10:50:00,110.3,110.38,110.12,110.15,3517.0,103.5334,103.6085,103.3644,103.3926,3517.0
2018-10-04 10:55:00,110.13,110.19,110.05,110.05,12775.0,103.3738,103.4301,103.2987,103.2987,12775.0
2018-10-04 11:00:00,110.07,110.14,110.05,110.1,14973.0,103.3175,103.3832,103.2987,103.3457,14973.0
2018-10-04 11:05:00,110.09,110.1,110.01,110.04,23726.0,103.3363,103.3457,103.2612,103.2893,23726.0
2018-10-04 11:10:00,110.02,110.02,109.89,109.89,3416.0,103.2706,103.2706,103.1485,103.1485,3416.0
2018-10-04 11:15:00,109.9,110.01,109.83,109.96,5000.0,103.1579,103.2612,103.0922,103.2142,5000.0
2018-10-04 11:20:00,110.02,110.02,109.93,109.99,2000.0,103.2706,103.2706,103.1861,103.2424,2000.0
2018-10-04 11:25:00,109.99,109.99,109.91,109.91,3700.0,103.2424,103.2424,103.1673,103.1673,3700.0
2018-10-04 11:30:00,109.93,109.94,109.86,109.94,4428.0,103.1861,103.1955,103.1204,103.1955,4428.0
2018-10-04 11:35:00,109.95,110.18,109.94,110.09,2580.0,103.2049,103.4207,103.1955,103.3363,2580.0
2018-10-04 11:40:00,110.14,110.15,110.07,110.07,1974.0,103.3832,103.3926,103.3175,103.3175,1974.0
2018-10-04 11:45:00,110.1,110.16,109.99,110.0,2903.0,103.3457,103.402,103.2424,103.2518,2903.0
2018-10-04 11:50:00,109.98,110.0,109.94,109.94,1600.0,103.233,103.2518,103.1955,103.1955,1600.0
2018-10-04 11:55:00,109.97,109.99,109.84,109.84,2825.0,103.2236,103.2424,103.1016,103.1016,2825.0
2018-10-04 12:00:00,109.85,109.88,109.77,109.82,5172.0,103.111,103.1391,103.0359,103.0828,5172.0
2018-10-04 12:05:00,109.8,109.95,109.78,109.95,3239.0,103.0641,103.2049,103.0453,103.2049,3239.0
2018-10-04 12:10:00,109.94,109.94,109.75,109.82,1715.0,103.1955,103.1955,103.0171,103.0828,1715.0
2018-10-04 12:15:00,109.75,109.75,109.65,109.66,2000.0,103.0171,103.0171,102.9233,102.9326,2000.0
2018-10-04 12:20:00,109.66,109.66,109.55,109.56,5300.0,102.9326,102.9326,102.8294,102.8388,5300.0
2018-10-04 12:25:00,109.55,109.63,109.51,109.61,2100.0,102.8294,102.9045,102.7918,102.8857,2100.0
2018-10-04 12:30:00,109.58,109.75,109.57,109.75,2231.0,102.8576,103.0171,102.8482,103.0171,2231.0
2018-10-04 12:35:00,109.79,109.85,109.74,109.78,1700.0,103.0547,103.111,103.0077,103.0453,1700.0
2018-10-04 12:40:00,109.73,109.73,109.61,109.67,2620.0,102.9983,102.9983,102.8857,102.942,2620.0
2018-10-04 12:45:00,109.65,109.67,109.61,109.67,1760.0,102.9233,102.942,102.8857,102.942,1760.0
2018-10-04 12:50:00,109.69,109.75,109.62,109.63,3351.0,102.9608,103.0171,102.8951,102.9045,3351.0
2018-10-04 12:55:00,109.62,109.62,109.55,109.59,3175.0,102.8951,102.8951,102.8294,102.8669,3175.0
2018-10-04 13:00:00,109.58,109.58,109.46,109.46,3005.0,102.8576,102.8576,102.7449,102.7449,3005.0
2018-10-04 13:05:00,109.45,109.55,109.43,109.45,2602.0,102.7355,102.8294,102.7168,102.7355,2602.0
2018-10-04 13:10:00,109.45,109.46,109.34,109.39,2665.0,102.7355,102.7449,102.6323,102.6792,2665.0
2018-10-04 13:15:00,109.4,109.47,109.35,109.36,1707.0,102.6886,102.7543,102.6417,102.651,1707.0
2018-10-04 13:20:00,109.35,109.4,109.3,109.4,1825.0,102.6417,102.6886,102.5947,102.6886,1825.0
2018-10-04 13:25:00,109.42,109.52,109.42,109.49,1706.0,102.7074,102.8012,102.7074,102.7731,1706.0
2018-10-04 13:30:00,109.43,109.43,109.3,109.36,1607.0,102.7168,102.7168,102.5947,102.651,1607.0
2018-10-04 13:35:00,109.41,109.41,109.35,109.41,1500.0,102.698,102.698,102.6417,102.698,1500.0
2018-10-04 13:40:00,109.38,109.51,109.38,109.51,2165.0,102.6698,102.7918,102.6698,102.7918,2165.0
2018-10-04 13:45:00,109.48,109.48,109.39,109.44,1300.0,102.7637,102.7637,102.6792,102.7261,1300.0
2018-10-04 13:50:00,109.38,109.51,109.38,109.41,3678.0,102.6698,102.7918,102.6698,102.698,3678.0
2018-10-04 13:55:00,109.39,109.39,109.28,109.34,1800.0,102.6792,102.6792,102.576,102.6323,1800.0
2018-10-04 14:00:00,109.4,109.48,109.37,109.48,1300.0,102.6886,102.7637,102.6604,102.7637,1300.0
2018-10-04 14:05:00,109.47,109.51,109.43,109.48,1400.0,102.7543,102.7918,102.7168,102.7637,1400.0
2018-10-04 14:10:00,109.42,109.47,109.4,109.43,2100.0,102.7074,102.7543,102.6886,102.7168,2100.0
2018-10-04 14:15:00,109.41,109.46,109.28,109.28,4600.0,102.698,102.7449,102.576,102.576,4600.0
2018-10-04 14:20:00,109.29,109.33,109.23,109.29,4200.0,102.5853,102.6229,102.529,102.5853,4200.0
2018-10-04 14:25:00,109.23,109.27,109.19,109.27,2900.0,102.529,102.5666,102.4915,102.5666,2900.0
2018-10-04 14:30:00,109.25,109.35,109.21,109.35,3926.0,102.5478,102.6417,102.5102,102.6417,3926.0
2018-10-04 14:35:00,109.35,109.58,109.35,109.57,3513.0,102.6417,102.8576,102.6417,102.8482,3513.0
2018-10-04 14:40:00,109.57,109.57,109.45,109.49,5512.0,102.8482,102.8482,102.7355,102.7731,5512.0
2018-10-04 14:45:00,109.53,109.57,109.48,109.52,1200.0,102.8106,102.8482,102.7637,102.8012,1200.0
2018-10-04 14:50:00,109.56,109.63,109.55,109.61,2655.0,102.8388,102.9045,102.8294,102.8857,2655.0
2018-10-04 14:55:00,109.68,109.68,109.64,109.67,3302.0,102.9514,102.9514,102.9139,102.942,3302.0
2018-10-04 15:00:00,109.66,109.72,109.6,109.72,2420.0,102.9326,102.989,102.8763,102.989,2420.0
2018-10-04 15:05:00,109.74,109.79,109.7,109.75,4199.0,103.0077,103.0547,102.9702,103.0171,4199.0
2018-10-04 15:10:00,109.76,109.76,109.61,109.61,3505.0,103.0265,103.0265,102.8857,102.8857,3505.0
2018-10-04 15:15:00,109.63,109.66,109.58,109.66,3635.0,102.9045,102.9326,102.8576,102.9326,3635.0
2018-10-04 15:20:00,109.66,109.66,109.54,109.56,3292.0,102.9326,102.9326,102.82,102.8388,3292.0
2018-10-04 15:25:00,109.57,109.61,109.47,109.48,5337.0,102.8482,102.8857,102.7543,102.7637,5337.0
2018-10-04 15:30:00,109.45,109.55,109.45,109.48,4324.0,102.7355,102.8294,102.7355,102.7637,4324.0
2018-10-04 15:35:00,109.45,109.53,109.42,109.49,7000.0,102.7355,102.8106,102.7074,102.7731,7000.0
2018-10-04 15:40:00,109.49,109.5,109.46,109.48,6547.0,102.7731,102.7825,102.7449,102.7637,6547.0
2018-10-04 15:45:00,109.51,109.83,109.49,109.72,10980.0,102.7918,103.0922,102.7731,102.989,10980.0
2018-10-04 15:50:00,109.74,109.82,109.68,109.81,12488.0,103.0077,103.0828,102.9514,103.0734,12488.0
2018-10-04 15:55:00,109.81,109.82,109.69,109.78,36885.0,103.0734,103.0828,102.9608,103.0453,36885.0
2018-10-05 09:30:00,109.94,110.51,109.94,110.51,5716.0,103.1955,103.7305,103.1955,103.7305,5716.0
2018-10-05 09:35:00,110.54,110.55,110.09,110.09,2213.0,103.7587,103.768,103.3363,103.3363,2213.0
2018-10-05 09:40:00,110.1,110.38,110.1,110.38,1020.0,103.3457,103.6085,103.3457,103.6085,1020.0
2018-10-05 09:45:00,110.35,110.56,110.24,110.24,3100.0,103.5803,103.7774,103.4771,103.4771,3100.0
2018-10-05 09:50:00,110.23,110.31,110.18,110.26,1370.0,103.4677,103.5428,103.4207,103.4958,1370.0
2018-10-05 09:55:00,110.26,110.26,109.99,109.99,1500.0,103.4958,103.4958,103.2424,103.2424,1500.0
2018-10-05 10:00:00,110.04,110.19,109.91,109.91,2250.0,103.2893,103.4301,103.1673,103.1673,2250.0
2018-10-05 10:05:00,109.95,110.08,109.91,110.01,2400.0,103.2049,103.3269,103.1673,103.2612,2400.0
2018-10-05 10:10:00,110.02,110.07,109.96,109.98,1200.0,103.2706,103.3175,103.2142,103.233,1200.0
2018-10-05 10:15:00,109.99,110.01,109.92,109.92,1279.0,103.2424,103.2612,103.1767,103.1767,1279.0
2018-10-05 10:20:00,109.96,109.99,109.91,109.99,1400.0,103.2142,103.2424,103.1673,103.2424,1400.0
2018-10-05 10:25:00,110.11,110.28,110.11,110.27,2000.0,103.355,103.5146,103.355,103.5052,2000.0
2018-10-05 10:30:00,110.26,110.33,110.13,110.16,2760.0,103.4958,103.5615,103.3738,103.402,2760.0
2018-10-05 10:35:00,110.2,110.21,110.1,110.11,2500.0,103.4395,103.4489,103.3457,103.355,2500.0
2018-10-05 10:40:00,110.07,110.16,110.03,110.08,4600.0,103.3175,103.402,103.2799,103.3269,4600.0
2018-10-05 10:45:00,110.06,110.06,109.75,109.75,1800.0,103.3081,103.3081,103.0171,103.0171,1800.0
2018-10-05 10:50:00,109.84,109.92,109.77,109.82,2000.0,103.1016,103.1767,103.0359,103.0828,2000.0
2018-10-05 10:55:00,109.83,109.93,109.76,109.83,3010.0,103.0922,103.1861,103.0265,103.0922,3010.0
2018-10-05 11:00:00,109.78,109.8,109.68,109.73,3200.0,103.0453,103.0641,102.9514,102.9983,3200.0
2018-10-05 11:05:00,109.71,109.8,109.6,109.63,3230.0,102.9796,103.0641,102.8763,102.9045,3230.0
2018-10-05 11:10:00,109.6,109.6,109.42,109.49,3200.0,102.8763,102.8763,102.7074,102.7731,3200.0
2018-10-05 11:15:00,109.51,109.59,109.36,109.36,2500.0,102.7918,102.8669,102.651,102.651,2500.0
2018-10-05 11:20:00,109.36,109.4,109.24,109.35,3500.0,102.651,102.6886,102.5384,102.6417,3500.0
2018-10-05 11:25:00,109.32,109.4,109.12,109.32,8036.0,102.6135,102.6886,102.4258,102.6135,8036.0
2018-10-05 11:30:00,109.27,109.35,109.21,109.3,2612.0,102.5666,102.6417,102.5102,102.5947,2612.0
2018-10-05 11:35:00,109.28,109.35,109.19,109.33,4626.0,102.576,102.6417,102.4915,102.6229,4626.0
2018-10-05 11:40:00,109.3,109.3,109.1,109.1,3653.0,102.5947,102.5947,102.407,102.407,3653.0
2018-10-05 11:45:00,109.09,109.11,108.89,109.03,5872.0,102.3976,102.4164,102.2099,102.3413,5872.0
2018-10-05 11:50:00,109.03,109.03,108.86,108.88,1800.0,102.3413,102.3413,102.1817,102.2005,1800.0
2018-10-05 11:55:00,108.92,108.93,108.79,108.87,2900.0,102.238,102.2474,102.116,102.1911,2900.0
2018-10-05 12:00:00,108.8,109.02,108.8,109.0,1300.0,102.1254,102.3319,102.1254,102.3131,1300.0
2018-10-05 12:05:00,109.07,109.1,108.99,109.1,1800.0,102.3788,102.407,102.3037,102.407,1800.0
2018-10-05 12:10:00,109.06,109.07,108.79,108.88,4040.0,102.3695,102.3788,102.116,102.2005,4040.0
2018-10-05 12:15:00,108.83,108.97,108.83,108.87,1900.0,102.1536,102.285,102.1536,102.1911,1900.0
2018-10-05 12:20:00,108.91,108.96,108.91,108.96,1300.0,102.2287,102.2756,102.2287,102.2756,1300.0
2018-10-05 12:25:00,108.96,109.01,108.89,109.0,1700.0,102.2756,102.3225,102.2099,102.3131,1700.0
2018-10-05 12:30:00,108.94,108.94,108.79,108.83,1200.0,102.2568,102.2568,102.116,102.1536,1200.0
2018-10-05 12:35:00,108.77,108.84,108.75,108.8,3850.0,102.0972,102.1629,102.0785,102.1254,3850.0
2018-10-05 12:40:00,108.74,108.78,108.66,108.76,3754.0,102.0691,102.1066,101.994,102.0879,3754.0
2018-10-05 12:45:00,108.78,108.9,108.78,108.9,900.0,102.1066,102.2193,102.1066,102.2193,900.0
2018-10-05 12:50:00,108.9,108.97,108.86,108.95,1700.0,102.2193,102.285,102.1817,102.2662,1700.0
2018-10-05 12:55:00,108.91,108.95,108.86,108.87,1400.0,102.2287,102.2662,102.1817,102.1911,1400.0
2018-10-05 13:00:00,108.85,108.88,108.72,108.82,1500.0,102.1723,102.2005,102.0503,102.1442,1500.0
2018-10-05 13:05:00,108.82,108.82,108.67,108.71,1820.0,102.1442,102.1442,102.0034,102.0409,1820.0
2018-10-05 13:10:00,108.69,108.84,108.69,108.77,1829.0,102.0222,102.1629,102.0222,102.0972,1829.0
2018-10-05 13:15:00,108.79,108.86,108.77,108.77,1500.0,102.116,102.1817,102.0972,102.0972,1500.0
2018-10-05 13:20:00,108.77,108.77,108.69,108.7,1984.0,102.0972,102.0972,102.0222,102.0315,1984.0
2018-10-05 13:25:00,108.73,108.73,108.61,108.72,2800.0,102.0597,102.0597,101.9471,102.0503,2800.0
2018-10-05 13:30:00,108.72,108.82,108.68,108.73,3188.0,102.0503,102.1442,102.0128,102.0597,3188.0
2018-10-05 13:35:00,108.69,108.78,108.63,108.78,1648.0,102.0222,102.1066,101.9658,102.1066,1648.0
2018-10-05 13:40:00,108.79,109.0,108.79,109.0,2214.0,102.116,102.3131,102.116,102.3131,2214.0
2018-10-05 13:45:00,108.95,109.06,108.94,109.0,1700.0,102.2662,102.3695,102.2568,102.3131,1700.0
2018-10-05 13:50:00,109.04,109.05,108.94,109.0,3717.0,102.3507,102.3601,102.2568,102.3131,3717.0
2018-10-05 13:55:00,108.99,109.03,108.99,109.0,1800.0,102.3037,102.3413,102.3037,102.3131,1800.0
2018-10-05 14:00:00,108.99,109.05,108.97,109.05,1718.0,102.3037,102.3601,102.285,102.3601,1718.0
2018-10-05 14:05:00,109.06,109.07,108.92,108.92,3449.0,102.3695,102.3788,102.238,102.238,3449.0
2018-10-05 14:10:00,108.92,109.01,108.92,108.99,2300.0,102.238,102.3225,102.238,102.3037,2300.0
2018-10-05 14:15:00,108.95,109.16,108.95,109.15,2811.0,102.2662,102.4633,102.2662,102.4539,2811.0
2018-10-05 14:20:00,109.14,109.22,109.11,109.21,3000.0,102.4445,102.5196,102.4164,102.5102,3000.0
2018-10-05 14:25:00,109.21,109.24,109.14,109.16,3300.0,102.5102,102.5384,102.4445,102.4633,3300.0
2018-10-05 14:30:00,109.15,109.29,109.14,109.19,3923.0,102.4539,102.5853,102.4445,102.4915,3923.0
2018-10-05 14:35:00,109.23,109.24,109.14,109.19,2600.0,102.529,102.5384,102.4445,102.4915,2600.0
2018-10-05 14:40:00,109.18,109.37,109.15,109.37,3053.0,102.4821,102.6604,102.4539,102.6604,3053.0
2018-10-05 14:45:00,109.31,109.36,109.24,109.27,2900.0,102.6041,102.651,102.5384,102.5666,2900.0
2018-10-05 14:50:00,109.27,109.3,109.17,109.22,2200.0,102.5666,102.5947,102.4727,102.5196,2200.0
2018-10-05 14:55:00,109.27,109.36,109.2,109.32,4000.0,102.5666,102.651,102.5009,102.6135,4000.0
2018-10-05 15:00:00,109.39,109.42,109.32,109.41,3600.0,102.6792,102.7074,102.6135,102.698,3600.0
2018-10-05 15:05:00,109.4,109.59,109.4,109.53,4200.0,102.6886,102.8669,102.6886,102.8106,4200.0
2018-10-05 15:10:00,109.48,109.53,109.41,109.53,3315.0,102.7637,102.8106,102.698,102.8106,3315.0
2018-10-05 15:15:00,109.52,109.56,109.45,109.52,5620.0,102.8012,102.8388,102.7355,102.8012,5620.0
2018-10-05 15:20:00,109.56,109.74,109.54,109.69,7297.0,102.8388,103.0077,102.82,102.9608,7297.0
2018-10-05 15:25:00,109.68,109.68,109.57,109.65,7900.0,102.9514,102.9514,102.8482,102.9233,7900.0
2018-10-05 15:30:00,109.63,109.65,109.52,109.6,14346.0,102.9045,102.9233,102.8012,102.8763,14346.0
2018-10-05 15:35:00,109.6,109.73,109.58,109.63,12470.0,102.8763,102.9983,102.8576,102.9045,12470.0
2018-10-05 15:40:00,109.6,109.86,109.59,109.86,14514.0,102.8763,103.1204,102.8669,103.1204,14514.0
2018-10-05 15:45:00,109.89,110.06,109.84,110.0,18138.0,103.1485,103.3081,103.1016,103.2518,18138.0
2018-10-05 15:50:00,110.0,110.01,109.86,109.96,26834.0,103.2518,103.2612,103.1204,103.2142,26834.0
2018-10-05 15:55:00,109.98,109.99,109.76,109.81,57928.0,103.233,103.2424,103.0265,103.0734,57928.0
2018-10-08 09:30:00,109.78,109.8,109.28,109.29,10443.0,103.0453,103.0641,102.576,102.5853,10443.0
2018-10-08 09:35:00,109.29,109.38,109.24,109.38,1400.0,102.5853,102.6698,102.5384,102.6698,1400.0
2018-10-08 09:40:00,109.49,109.6,109.42,109.54,1700.0,102.7731,102.8763,102.7074,102.82,1700.0
2018-10-08 09:45:00,109.48,109.48,109.2,109.25,3000.0,102.7637,102.7637,102.5009,102.5478,3000.0
2018-10-08 09:50:00,109.24,109.43,109.24,109.43,605.0,102.5384,102.7168,102.5384,102.7168,605.0
2018-10-08 09:55:00,109.36,109.36,109.35,109.36,400.0,102.651,102.651,102.6417,102.651,400.0
2018-10-08 10:00:00,109.33,109.33,109.25,109.33,900.0,102.6229,102.6229,102.5478,102.6229,900.0
2018-10-08 10:05:00,109.28,109.29,109.22,109.29,1573.0,102.576,102.5853,102.5196,102.5853,1573.0
2018-10-08 10:10:00,109.28,109.55,109.27,109.49,1300.0,102.576,102.8294,102.5666,102.7731,1300.0
2018-10-08 10:15:00,109.44,109.56,109.44,109.52,2578.0,102.7261,102.8388,102.7261,102.8012,2578.0
2018-10-08 10:20:00,109.56,109.61,109.53,109.61,1500.0,102.8388,102.8857,102.8106,102.8857,1500.0
2018-10-08 10:25:00,109.52,109.61,109.52,109.58,500.0,102.8012,102.8857,102.8012,102.8576,500.0
2018-10-08 10:30:00,109.53,109.59,109.46,109.46,1211.0,102.8106,102.8669,102.7449,102.7449,1211.0
2018-10-08 10:35:00,109.37,109.55,109.32,109.55,2302.0,102.6604,102.8294,102.6135,102.8294,2302.0
2018-10-08 10:40:00,109.51,109.65,109.46,109.46,3208.0,102.7918,102.9233,102.7449,102.7449,3208.0
2018-10-08 10:45:00,109.46,109.46,109.34,109.36,2400.0,102.7449,102.7449,102.6323,102.651,2400.0
2018-10-08 10:50:00,109.34,109.35,109.18,109.22,3001.0,102.6323,102.6417,102.4821,102.5196,3001.0
2018-10-08 10:55:00,109.18,109.38,109.18,109.38,3000.0,102.4821,102.6698,102.4821,102.6698,3000.0
2018-10-08 11:00:00,109.39,109.39,109.21,109.24,1900.0,102.6792,102.6792,102.5102,102.5384,1900.0
2018-10-08 11:05:00,109.27,109.27,109.0,109.01,3300.0,102.5666,102.5666,102.3131,102.3225,3300.0
2018-10-08 11:10:00,109.0,109.11,109.0,109.07,1914.0,102.3131,102.4164,102.3131,102.3788,1914.0
2018-10-08 11:15:00,109.0,109.08,108.95,109.0,3784.0,102.3131,102.3882,102.2662,102.3131,3784.0
2018-10-08 11:20:00,108.96,109.02,108.88,108.88,4155.0,102.2756,102.3319,102.2005,102.2005,4155.0
2018-10-08 11:25:00,108.88,108.88,108.58,108.62,2890.0,102.2005,102.2005,101.9189,101.9564,2890.0
2018-10-08 11:30:00,108.58,108.64,108.33,108.41,3932.0,101.9189,101.9752,101.6842,101.7593,3932.0
2018-10-08 11:35:00,108.39,108.5,108.28,108.28,11385.0,101.7406,101.8438,101.6373,101.6373,11385.0
2018-10-08 11:40:00,108.26,108.3,107.97,108.08,4821.0,101.6185,101.6561,101.3463,101.4496,4821.0
2018-10-08 11:45:00,108.02,108.04,107.73,107.91,4400.0,101.3933,101.412,101.121,101.29,4400.0
2018-10-08 11:50:00,107.94,108.06,107.92,107.96,2900.0,101.3182,101.4308,101.2994,101.3369,2900.0
2018-10-08 11:55:00,107.91,107.97,107.81,107.97,8690.0,101.29,101.3463,101.1961,101.3463,8690.0
2018-10-08 12:00:00,107.93,107.93,107.44,107.54,13754.0,101.3088,101.3088,100.8488,100.9427,13754.0
2018-10-08 12:05:00,107.53,107.53,107.33,107.4,3808.0,100.9333,100.9333,100.7456,100.8113,3808.0
2018-10-08 12:10:00,107.36,107.48,107.29,107.47,1650.0,100.7737,100.8864,100.708,100.877,1650.0
2018-10-08 12:15:00,107.47,107.52,107.17,107.17,4426.0,100.877,100.9239,100.5954,100.5954,4426.0
2018-10-08 12:20:00,107.16,107.51,107.1,107.51,3704.0,100.586,100.9145,100.5297,100.9145,3704.0
2018-10-08 12:25:00,107.51,107.54,107.37,107.5,3000.0,100.9145,100.9427,100.7831,100.9052,3000.0
2018-10-08 12:30:00,107.44,107.45,107.31,107.43,1400.0,100.8488,100.8582,100.7268,100.8394,1400.0
2018-10-08 12:35:00,107.37,107.61,107.35,107.53,2924.0,100.7831,101.0084,100.7644,100.9333,2924.0
2018-10-08 12:40:00,107.48,107.58,107.45,107.47,2800.0,100.8864,100.9802,100.8582,100.877,2800.0
2018-10-08 12:45:00,107.46,107.52,107.36,107.41,3005.0,100.8676,100.9239,100.7737,100.8207,3005.0
2018-10-08 12:50:00,107.33,107.42,107.27,107.27,2213.0,100.7456,100.8301,100.6893,100.6893,2213.0
2018-10-08 12:55:00,107.26,107.32,107.17,107.2,1500.0,100.6799,100.7362,100.5954,100.6236,1500.0
2018-10-08 13:00:00,107.23,107.34,107.23,107.33,2902.0,100.6517,100.755,100.6517,100.7456,2902.0
2018-10-08 13:05:00,107.31,107.58,107.31,107.56,3174.0,100.7268,100.9802,100.7268,100.9615,3174.0
2018-10-08 13:10:00,107.49,107.54,107.45,107.47,2315.0,100.8958,100.9427,100.8582,100.877,2315.0
2018-10-08 13:15:00,107.43,107.43,107.24,107.28,1400.0,100.8394,100.8394,100.6611,100.6987,1400.0
2018-10-08 13:20:00,107.31,107.35,107.29,107.33,3100.0,100.7268,100.7644,100.708,100.7456,3100.0
2018-10-08 13:25:00,107.35,107.5,107.35,107.48,2978.0,100.7644,100.9052,100.7644,100.8864,2978.0
2018-10-08 13:30:00,107.48,107.62,107.48,107.54,2701.0,100.8864,101.0178,100.8864,100.9427,2701.0
2018-10-08 13:35:00,107.64,107.68,107.6,107.62,2293.0,101.0366,101.0741,100.999,101.0178,2293.0
2018-10-08 13:40:00,107.68,107.78,107.62,107.74,2500.0,101.0741,101.168,101.0178,101.1304,2500.0
2018-10-08 13:45:00,107.68,107.79,107.65,107.74,3551.0,101.0741,101.1774,101.046,101.1304,3551.0
2018-10-08 13:50:00,107.66,107.66,107.63,107.66,900.0,101.0553,101.0553,101.0272,101.0553,900.0
2018-10-08 13:55:00,107.64,107.64,107.49,107.5,2352.0,101.0366,101.0366,100.8958,100.9052,2352.0
2018-10-08 14:00:00,107.49,107.49,106.71,106.99,10568.0,100.8958,100.8958,100.1636,100.4264,10568.0
2018-10-08 14:05:00,106.96,107.38,106.96,107.32,2903.0,100.3983,100.7925,100.3983,100.7362,2903.0
2018-10-08 14:10:00,107.37,107.37,107.21,107.26,2005.0,100.7831,100.7831,100.6329,100.6799,2005.0
2018-10-08 14:15:00,107.27,107.42,107.27,107.36,2218.0,100.6893,100.8301,100.6893,100.7737,2218.0
2018-10-08 14:20:00,107.36,107.49,107.35,107.49,2896.0,100.7737,100.8958,100.7644,100.8958,2896.0
2018-10-08 14:25:00,107.49,107.52,107.34,107.36,2300.0,100.8958,100.9239,100.755,100.7737,2300.0
2018-10-08 14:30:00,107.37,107.71,107.37,107.71,2503.0,100.7831,101.1023,100.7831,101.1023,2503.0
2018-10-08 14:35:00,107.7,107.79,107.64,107.79,4974.0,101.0929,101.1774,101.0366,101.1774,4974.0
2018-10-08 14:40:00,107.76,107.86,107.74,107.85,1100.0,101.1492,101.2431,101.1304,101.2337,1100.0
2018-10-08 14:45:00,107.85,107.99,107.79,107.91,1904.0,101.2337,101.3651,101.1774,101.29,1904.0
2018-10-08 14:50:00,107.93,107.98,107.82,107.86,2625.0,101.3088,101.3557,101.2055,101.2431,2625.0
2018-10-08 14:55:00,107.85,107.89,107.71,107.73,2244.0,101.2337,101.2712,101.1023,101.121,2244.0
2018-10-08 15:00:00,107.73,107.92,107.73,107.88,1800.0,101.121,101.2994,101.121,101.2618,1800.0
2018-10-08 15:05:00,107.83,107.94,107.75,107.94,2729.0,101.2149,101.3182,101.1398,101.3182,2729.0
2018-10-08 15:10:00,107.92,108.01,107.9,107.98,3231.0,101.2994,101.3839,101.2806,101.3557,3231.0
2018-10-08 15:15:00,108.01,108.08,107.89,107.89,5065.0,101.3839,101.4496,101.2712,101.2712,5065.0
2018-10-08 15:20:00,107.88,107.91,107.77,107.79,4609.0,101.2618,101.29,101.1586,101.1774,4609.0
2018-10-08 15:25:00,107.78,107.86,107.77,107.83,7358.0,101.168,101.2431,101.1586,101.2149,7358.0
2018-10-08 15:30:00,107.84,107.94,107.84,107.89,4979.0,101.2243,101.3182,101.2243,101.2712,4979.0
2018-10-08 15:35:00,107.89,107.95,107.84,107.94,4510.0,101.2712,101.3275,101.2243,101.3182,4510.0
2018-10-08 15:40:00,107.93,107.95,107.89,107.92,6669.0,101.3088,101.3275,101.2712,101.2994,6669.0
2018-10-08 15:45:00,107.95,107.96,107.84,107.86,15497.0,101.3275,101.3369,101.2243,101.2431,15497.0
2018-10-08 15:50:00,107.88,107.91,107.77,107.9,14489.0,101.2618,101.29,101.1586,101.2806,14489.0
2018-10-08 15:55:00,107.91,107.94,107.84,107.88,21668.0,101.29,101.3182,101.2243,101.2618,21668.0
2018-10-09 09:30:00,107.14,107.19,106.71,107.19,14759.0,100.5672,100.6142,100.1636,100.6142,14759.0
2018-10-09 09:35:00,107.14,107.74,107.12,107.74,12331.0,100.5672,101.1304,100.5485,101.1304,12331.0
2018-10-09 09:40:00,107.72,107.72,107.46,107.6,3914.0,101.1117,101.1117,100.8676,100.999,3914.0
2018-10-09 09:45:00,107.6,107.6,106.95,106.98,2400.0,100.999,100.999,100.3889,100.4171,2400.0
2018-10-09 09:50:00,107.11,107.32,107.11,107.32,1600.0,100.5391,100.7362,100.5391,100.7362,1600.0
2018-10-09 09:55:00,107.54,107.66,107.48,107.64,5300.0,100.9427,101.0553,100.8864,101.0366,5300.0
2018-10-09 10:00:00,107.66,107.91,107.6,107.91,6925.0,101.0553,101.29,100.999,101.29,6925.0
2018-10-09 10:05:00,107.87,107.92,107.56,107.65,10813.0,101.2525,101.2994,100.9615,101.046,10813.0
2018-10-09 10:10:00,107.7,107.8,107.6,107.68,9848.0,101.0929,101.1867,100.999,101.0741,9848.0
2018-10-09 10:15:00,107.68,107.89,107.65,107.8,3303.0,101.0741,101.2712,101.046,101.1867,3303.0
2018-10-09 10:20:00,107.8,108.02,107.8,108.01,2700.0,101.1867,101.3933,101.1867,101.3839,2700.0
2018-10-09 10:25:00,108.05,108.14,107.91,108.14,10277.0,101.4214,101.5059,101.29,101.5059,10277.0
2018-10-09 10:30:00,108.11,108.13,108.02,108.05,11844.0,101.4777,101.4965,101.3933,101.4214,11844.0
2018-10-09 10:35:00,108.03,108.19,107.96,107.96,2600.0,101.4026,101.5528,101.3369,101.3369,2600.0
2018-10-09 10:40:00,107.94,108.06,107.83,107.85,10692.0,101.3182,101.4308,101.2149,101.2337,10692.0
2018-10-09 10:45:00,107.92,107.92,107.78,107.78,2368.0,101.2994,101.2994,101.168,101.168,2368.0
2018-10-09 10:50:00,107.86,107.86,107.51,107.64,1700.0,101.2431,101.2431,100.9145,101.0366,1700.0
2018-10-09 10:55:00,107.58,107.69,107.57,107.62,2700.0,100.9802,101.0835,100.9709,101.0178,2700.0
2018-10-09 11:00:00,107.59,107.59,107.48,107.48,1927.0,100.9896,100.9896,100.8864,100.8864,1927.0
2018-10-09 11:05:00,107.55,107.56,107.34,107.35,2607.0,100.9521,100.9615,100.755,100.7644,2607.0
2018-10-09 11:10:00,107.34,107.52,107.27,107.52,3097.0,100.755,100.9239,100.6893,100.9239,3097.0
2018-10-09 11:15:00,107.53,107.53,107.12,107.2,5136.0,100.9333,100.9333,100.5485,100.6236,5136.0
2018-10-09 11:20:00,107.26,107.44,107.26,107.44,1507.0,100.6799,100.8488,100.6799,100.8488,1507.0
2018-10-09 11:25:00,107.5,107.54,107.46,107.47,2400.0,100.9052,100.9427,100.8676,100.877,2400.0
2018-10-09 11:30:00,107.52,107.53,107.4,107.46,1500.0,100.9239,100.9333,100.8113,100.8676,1500.0
2018-10-09 11:35:00,107.44,107.56,107.44,107.45,2576.0,100.8488,100.9615,100.8488,100.8582,2576.0
2018-10-09 11:40:00,107.42,107.51,107.4,107.42,2427.0,100.8301,100.9145,100.8113,100.8301,2427.0
2018-10-09 11:45:00,107.44,107.45,107.14,107.19,7044.0,100.8488,100.8582,100.5672,100.6142,7044.0
2018-10-09 11:50:00,107.22,107.37,107.22,107.27,2241.0,100.6423,100.7831,100.6423,100.6893,2241.0
2018-10-09 11:55:00,107.28,107.33,107.22,107.32,2294.0,100.6987,100.7456,100.6423,100.7362,2294.0
2018-10-09 12:00:00,107.32,107.42,107.32,107.35,3000.0,100.7362,100.8301,100.7362,100.7644,3000.0
2018-10-09 12:05:00,107.31,107.42,107.25,107.25,3500.0,100.7268,100.8301,100.6705,100.6705,3500.0
2018-10-09 12:10:00,107.22,107.25,107.15,107.15,1245.0,100.6423,100.6705,100.5766,100.5766,1245.0
2018-10-09 12:15:00,107.1,107.15,107.08,107.14,1700.0,100.5297,100.5766,100.5109,100.5672,1700.0
2018-10-09 12:20:00,107.09,107.13,107.05,107.06,3910.0,100.5203,100.5579,100.4828,100.4921,3910.0
2018-10-09 12:25:00,107.09,107.13,107.03,107.03,4725.0,100.5203,100.5579,100.464,100.464,4725.0
2018-10-09 12:30:00,107.0,107.03,106.92,106.93,4249.0,100.4358,100.464,100.3607,100.3701,4249.0
2018-10-09 12:35:00,106.95,107.08,106.95,107.04,3416.0,100.3889,100.5109,100.3889,100.4734,3416.0
2018-10-09 12:40:00,107.04,107.04,106.81,106.81,3400.0,100.4734,100.4734,100.2575,100.2575,3400.0
2018-10-09 12:45:00,106.73,106.87,106.63,106.67,6862.0,100.1824,100.3138,100.0885,100.1261,6862.0
2018-10-09 12:50:00,106.67,106.75,106.64,106.64,1802.0,100.1261,100.2012,100.0979,100.0979,1802.0
2018-10-09 12:55:00,106.6,106.69,106.57,106.57,2110.0,100.0604,100.1448,100.0322,100.0322,2110.0
2018-10-09 13:00:00,106.56,106.56,106.38,106.43,4394.0,100.0228,100.0228,99.8539,99.9008,4394.0
2018-10-09 13:05:00,106.45,106.59,106.45,106.54,3840.0,99.9196,100.051,99.9196,100.004,3840.0
2018-10-09 13:10:00,106.54,106.69,106.54,106.69,4763.0,100.004,100.1448,100.004,100.1448,4763.0
2018-10-09 13:15:00,106.68,106.72,106.63,106.68,4200.0,100.1355,100.173,100.0885,100.1355,4200.0
2018-10-09 13:20:00,106.7,106.8,106.69,106.79,1608.0,100.1542,100.2481,100.1448,100.2387,1608.0
2018-10-09 13:25:00,106.79,106.8,106.68,106.72,6908.0,100.2387,100.2481,100.1355,100.173,6908.0
2018-10-09 13:30:00,106.69,106.69,106.51,106.52,3947.0,100.1448,100.1448,99.9759,99.9853,3947.0
2018-10-09 13:35:00,106.5,106.5,106.32,106.45,5654.0,99.9665,99.9665,99.7975,99.9196,5654.0
2018-10-09 13:40:00,106.45,106.52,106.26,106.26,6220.0,99.9196,99.9853,99.7412,99.7412,6220.0
2018-10-09 13:45:00,106.33,106.4,106.26,106.38,4673.0,99.8069,99.8726,99.7412,99.8539,4673.0
2018-10-09 13:50:00,106.42,106.42,106.31,106.34,3235.0,99.8914,99.8914,99.7882,99.8163,3235.0
2018-10-09 13:55:00,106.37,106.45,106.3,106.41,4880.0,99.8445,99.9196,99.7788,99.882,4880.0
2018-10-09 14:00:00,106.39,106.39,106.3,106.33,4541.0,99.8632,99.8632,99.7788,99.8069,4541.0
2018-10-09 14:05:00,106.26,106.46,106.24,106.46,5334.0,99.7412,99.929,99.7225,99.929,5334.0
2018-10-09 14:10:00,106.52,106.52,106.38,106.43,5000.0,99.9853,99.9853,99.8539,99.9008,5000.0
2018-10-09 14:15:00,106.45,106.51,106.31,106.31,4060.0,99.9196,99.9759,99.7882,99.7882,4060.0
2018-10-09 14:20:00,106.36,106.44,106.33,106.4,7267.0,99.8351,99.9102,99.8069,99.8726,7267.0
2018-10-09 14:25:00,106.4,106.46,106.36,106.37,2800.0,99.8726,99.929,99.8351,99.8445,2800.0
2018-10-09 14:30:00,106.43,106.43,106.21,106.22,6997.0,99.9008,99.9008,99.6943,99.7037,6997.0
2018-10-09 14:35:00,106.23,106.35,106.22,106.32,9911.0,99.7131,99.8257,99.7037,99.7975,9911.0
2018-10-09 14:40:00,106.34,106.34,106.25,106.26,3325.0,99.8163,99.8163,99.7318,99.7412,3325.0
2018-10-09 14:45:00,106.26,106.27,106.1,106.21,7748.0,99.7412,99.7506,99.591,99.6943,7748.0
2018-10-09 14:50:00,106.23,106.56,106.23,106.45,6401.0,99.7131,100.0228,99.7131,99.9196,6401.0
2018-10-09 14:55:00,106.45,106.56,106.45,106.54,3199.0,99.9196,100.0228,99.9196,100.004,3199.0
2018-10-09 15:00:00,106.52,106.66,106.51,106.53,4963.0,99.9853,100.1167,99.9759,99.9947,4963.0
2018-10-09 15:05:00,106.55,106.66,106.55,106.65,2938.0,100.0134,100.1167,100.0134,100.1073,2938.0
2018-10-09 15:10:00,106.65,106.66,106.57,106.61,4531.0,100.1073,100.1167,100.0322,100.0698,4531.0
2018-10-09 15:15:00,106.6,106.69,106.59,106.69,2730.0,100.0604,100.1448,100.051,100.1448,2730.0
2018-10-09 15:20:00,106.68,106.69,106.41,106.44,6100.0,100.1355,100.1448,99.882,99.9102,6100.0
2018-10-09 15:25:00,106.44,106.48,106.41,106.42,5638.0,99.9102,99.9477,99.882,99.8914,5638.0
2018-10-09 15:30:00,106.43,106.45,106.35,106.37,6210.0,99.9008,99.9196,99.8257,99.8445,6210.0
2018-10-09 15:35:00,106.4,106.41,106.33,106.39,5300.0,99.8726,99.882,99.8069,99.8632,5300.0
2018-10-09 15:40:00,106.38,106.41,106.3,106.32,9243.0,99.8539,99.882,99.7788,99.7975,9243.0
2018-10-09 15:45:00,106.33,106.43,106.32,106.37,20698.0,99.8069,99.9008,99.7975,99.8445,20698.0
2018-10-09 15:50:00,106.36,106.38,106.28,106.35,19171.0,99.8351,99.8539,99.76,99.8257,19171.0
2018-10-09 15:55:00,106.35,106.37,106.28,106.3,26899.0,99.8257,99.8445,99.76,99.7788,26899.0
2018-10-10 09:30:00,106.15,106.16,105.83,106.03,7346.0,99.638,99.6474,99.3376,99.5253,7346.0
2018-10-10 09:35:00,106.09,106.14,105.57,105.57,7469.0,99.5817,99.6286,99.0936,99.0936,7469.0
2018-10-10 09:40:00,105.53,105.83,105.48,105.61,3829.0,99.056,99.3376,99.0091,99.1311,3829.0
2018-10-10 09:45:00,105.6,105.8,105.42,105.42,2900.0,99.1217,99.3094,98.9528,98.9528,2900.0
2018-10-10 09:50:00,105.46,105.57,105.32,105.38,6017.0,98.9903,99.0936,98.8589,98.9152,6017.0
2018-10-10 09:55:00,105.45,105.46,105.06,105.08,5825.0,98.9809,98.9903,98.6148,98.6336,5825.0
2018-10-10 10:00:00,105.17,105.24,104.87,104.98,4932.0,98.7181,98.7838,98.4365,98.5397,4932.0
2018-10-10 10:05:00,104.97,105.43,104.92,105.27,8767.0,98.5304,98.9621,98.4834,98.812,8767.0
2018-10-10 10:10:00,105.22,105.59,105.21,105.59,3400.0,98.765,99.1123,98.7556,99.1123,3400.0
2018-10-10 10:15:00,105.59,105.59,105.41,105.58,4500.0,99.1123,99.1123,98.9434,99.1029,4500.0
2018-10-10 10:20:00,105.66,106.0,105.66,106.0,1900.0,99.178,99.4972,99.178,99.4972,1900.0
2018-10-10 10:25:00,105.99,105.99,105.78,105.84,6244.0,99.4878,99.4878,99.2907,99.347,6244.0
2018-10-10 10:30:00,105.77,105.81,105.55,105.65,4900.0,99.2813,99.3188,99.0748,99.1686,4900.0
2018-10-10 10:35:00,105.69,105.77,105.55,105.62,2500.0,99.2062,99.2813,99.0748,99.1405,2500.0
2018-10-10 10:40:00,105.64,105.64,105.44,105.44,4250.0,99.1593,99.1593,98.9715,98.9715,4250.0
2018-10-10 10:45:00,105.4,105.59,105.26,105.27,4222.0,98.934,99.1123,98.8026,98.812,4222.0
2018-10-10 10:50:00,105.35,105.65,105.35,105.51,3417.0,98.8871,99.1686,98.8871,99.0372,3417.0
2018-10-10 10:55:00,105.41,105.44,105.09,105.16,6676.0,98.9434,98.9715,98.643,98.7087,6676.0
2018-10-10 11:00:00,105.1,105.11,104.93,104.97,6399.0,98.6524,98.6618,98.4928,98.5304,6399.0
2018-10-10 11:05:00,104.84,104.93,104.74,104.85,6400.0,98.4083,98.4928,98.3145,98.4177,6400.0
2018-10-10 11:10:00,104.85,105.14,104.84,105.06,3240.0,98.4177,98.6899,98.4083,98.6148,3240.0
2018-10-10 11:15:00,105.01,105.09,104.94,105.0,2400.0,98.5679,98.643,98.5022,98.5585,2400.0
2018-10-10 11:20:00,104.93,104.98,104.74,104.95,5202.0,98.4928,98.5397,98.3145,98.5116,5202.0
2018-10-10 11:25:00,104.87,105.26,104.86,105.26,4583.0,98.4365,98.8026,98.4271,98.8026,4583.0
2018-10-10 11:30:00,105.2,105.24,105.16,105.2,2023.0,98.7463,98.7838,98.7087,98.7463,2023.0
2018-10-10 11:35:00,105.24,105.24,104.94,104.99,3462.0,98.7838,98.7838,98.5022,98.5491,3462.0
2018-10-10 11:40:00,104.98,105.16,104.98,105.14,2900.0,98.5397,98.7087,98.5397,98.6899,2900.0
2018-10-10 11:45:00,105.11,105.12,105.0,105.12,2400.0,98.6618,98.6712,98.5585,98.6712,2400.0
2018-10-10 11:50:00,105.08,105.12,104.99,105.05,3306.0,98.6336,98.6712,98.5491,98.6055,3306.0
2018-10-10 11:55:00,105.0,105.16,104.99,105.02,2800.0,98.5585,98.7087,98.5491,98.5773,2800.0
2018-10-10 12:00:00,105.01,105.04,104.91,104.97,2740.0,98.5679,98.5961,98.474,98.5304,2740.0
2018-10-10 12:05:00,104.94,104.94,104.79,104.9,7577.0,98.5022,98.5022,98.3614,98.4647,7577.0
2018-10-10 12:10:00,104.93,105.06,104.91,105.06,2990.0,98.4928,98.6148,98.474,98.6148,2990.0
2018-10-10 12:15:00,105.08,105.33,105.08,105.32,5438.0,98.6336,98.8683,98.6336,98.8589,5438.0
2018-10-10 12:20:00,105.3,105.3,105.19,105.19,2093.0,98.8401,98.8401,98.7369,98.7369,2093.0
2018-10-10 12:25:00,105.15,105.19,105.04,105.06,3800.0,98.6993,98.7369,98.5961,98.6148,3800.0
2018-10-10 12:30:00,104.97,105.0,104.94,104.96,3600.0,98.5304,98.5585,98.5022,98.521,3600.0
2018-10-10 12:35:00,104.96,104.97,104.77,104.79,3490.0,98.521,98.5304,98.3426,98.3614,3490.0
2018-10-10 12:40:00,104.76,104.9,104.76,104.9,2800.0,98.3332,98.4647,98.3332,98.4647,2800.0
2018-10-10 12:45:00,104.97,105.04,104.97,105.0,2600.0,98.5304,98.5961,98.5304,98.5585,2600.0
2018-10-10 12:50:00,105.0,105.1,104.97,105.04,1503.0,98.5585,98.6524,98.5304,98.5961,1503.0
2018-10-10 12:55:00,105.05,105.09,104.92,104.92,1686.0,98.6055,98.643,98.4834,98.4834,1686.0
2018-10-10 13:00:00,104.86,104.86,104.58,104.6,2112.0,98.4271,98.4271,98.1643,98.1831,2112.0
2018-10-10 13:05:00,104.61,104.79,104.6,104.75,2207.0,98.1924,98.3614,98.1831,98.3239,2207.0
2018-10-10 13:10:00,104.78,104.86,104.77,104.86,3188.0,98.352,98.4271,98.3426,98.4271,3188.0
2018-10-10 13:15:00,104.83,104.88,104.71,104.85,9700.0,98.399,98.4459,98.2863,98.4177,9700.0
2018-10-10 13:20:00,104.88,104.94,104.79,104.94,1000.0,98.4459,98.5022,98.3614,98.5022,1000.0
2018-10-10 13:25:00,104.88,104.88,104.69,104.75,3117.0,98.4459,98.4459,98.2675,98.3239,3117.0
2018-10-10 13:30:00,104.69,104.88,104.68,104.88,2401.0,98.2675,98.4459,98.2582,98.4459,2401.0
2018-10-10 13:35:00,104.88,104.88,104.78,104.86,1600.0,98.4459,98.4459,98.352,98.4271,1600.0
2018-10-10 13:40:00,104.89,104.89,104.74,104.76,2200.0,98.4553,98.4553,98.3145,98.3332,2200.0
2018-10-10 13:45:00,104.79,104.86,104.76,104.86,2650.0,98.3614,98.4271,98.3332,98.4271,2650.0
2018-10-10 13:50:00,104.84,104.84,104.75,104.8,4013.0,98.4083,98.4083,98.3239,98.3708,4013.0
2018-10-10 13:55:00,104.78,104.78,104.67,104.77,3100.0,98.352,98.352,98.2488,98.3426,3100.0
2018-10-10 14:00:00,104.72,104.75,104.63,104.65,3464.0,98.2957,98.3239,98.2112,98.23,3464.0
2018-10-10 14:05:00,104.61,104.63,104.32,104.36,3613.0,98.1924,98.2112,97.9202,97.9578,3613.0
2018-10-10 14:10:00,104.41,104.59,104.41,104.54,10601.0,98.0047,98.1737,98.0047,98.1267,10601.0
2018-10-10 14:15:00,104.5,104.75,104.5,104.61,4200.0,98.0892,98.3239,98.0892,98.1924,4200.0
2018-10-10 14:20:00,104.61,104.62,104.45,104.56,4777.0,98.1924,98.2018,98.0423,98.1455,4777.0
2018-10-10 14:25:00,104.56,104.56,104.42,104.44,4549.0,98.1455,98.1455,98.0141,98.0329,4549.0
2018-10-10 14:30:00,104.48,104.56,104.37,104.42,5451.0,98.0704,98.1455,97.9672,98.0141,5451.0
2018-10-10 14:35:00,104.42,104.42,104.25,104.37,2813.0,98.0141,98.0141,97.8545,97.9672,2813.0
2018-10-10 14:40:00,104.37,104.39,104.26,104.26,4573.0,97.9672,97.9859,97.8639,97.8639,4573.0
2018-10-10 14:45:00,104.27,104.42,104.26,104.42,3710.0,97.8733,98.0141,97.8639,98.0141,3710.0
2018-10-10 14:50:00,104.38,104.61,104.37,104.58,5648.0,97.9766,98.1924,97.9672,98.1643,5648.0
2018-10-10 14:55:00,104.56,104.7,104.52,104.64,5100.0,98.1455,98.2769,98.108,98.2206,5100.0
2018-10-10 15:00:00,104.62,104.62,104.52,104.53,8684.0,98.2018,98.2018,98.108,98.1174,8684.0
2018-10-10 15:05:00,104.53,104.56,104.36,104.4,5072.0,98.1174,98.1455,97.9578,97.9953,5072.0
2018-10-10 15:10:00,104.37,104.37,104.09,104.09,7659.0,97.9672,97.9672,97.7043,97.7043,7659.0
2018-10-10 15:15:00,104.08,104.22,104.0,104.06,6574.0,97.695,97.8264,97.6199,97.6762,6574.0
2018-10-10 15:20:00,104.08,104.28,104.08,104.28,7805.0,97.695,97.8827,97.695,97.8827,7805.0
2018-10-10 15:25:00,104.21,104.24,104.12,104.23,6975.0,97.817,97.8451,97.7325,97.8358,6975.0
2018-10-10 15:30:00,104.23,104.23,103.96,103.96,8410.0,97.8358,97.8358,97.5823,97.5823,8410.0
2018-10-10 15:35:00,104.0,104.01,103.62,103.62,7762.0,97.6199,97.6293,97.2632,97.2632,7762.0
2018-10-10 15:40:00,103.62,103.62,103.43,103.61,12220.0,97.2632,97.2632,97.0848,97.2538,12220.0
2018-10-10 15:45:00,103.53,104.1,103.29,104.01,21922.0,97.1787,97.7137,96.9534,97.6293,21922.0
2018-10-10 15:50:00,103.98,104.01,103.4,103.4,22126.0,97.6011,97.6293,97.0567,97.0567,22126.0
2018-10-10 15:55:00,103.39,103.42,103.05,103.17,43446.0,97.0473,97.0755,96.7281,96.8408,43446.0
2018-10-11 09:30:00,102.61,103.0,102.61,102.77,14588.0,96.3151,96.6812,96.3151,96.4653,14588.0
2018-10-11 09:35:00,102.71,102.99,102.68,102.93,10680.0,96.409,96.6718,96.3808,96.6155,10680.0
2018-10-11 09:40:00,102.94,103.09,102.63,103.03,7958.0,96.6249,96.7657,96.3339,96.7094,7958.0
2018-10-11 09:45:00,103.01,103.41,103.01,103.41,4435.0,96.6906,97.0661,96.6906,97.0661,4435.0
2018-10-11 09:50:00,103.51,103.56,103.42,103.5,1107.0,97.1599,97.2069,97.0755,97.1505,1107.0
2018-10-11 09:55:00,103.6,104.03,103.59,104.03,6100.0,97.2444,97.648,97.235,97.648,6100.0
2018-10-11 10:00:00,104.04,104.22,103.87,103.98,11199.0,97.6574,97.8264,97.4978,97.6011,11199.0
2018-10-11 10:05:00,103.98,104.01,103.83,104.0,21863.0,97.6011,97.6293,97.4603,97.6199,21863.0
2018-10-11 10:10:00,103.92,103.95,103.48,103.52,16909.0,97.5448,97.5729,97.1318,97.1693,16909.0
2018-10-11 10:15:00,103.41,103.53,103.23,103.39,4894.0,97.0661,97.1787,96.8971,97.0473,4894.0
2018-10-11 10:20:00,103.49,103.56,103.15,103.16,8264.0,97.1412,97.2069,96.822,96.8314,8264.0
2018-10-11 10:25:00,103.21,103.52,103.21,103.42,9800.0,96.8783,97.1693,96.8783,97.0755,9800.0
2018-10-11 10:30:00,103.44,103.69,103.43,103.45,26526.0,97.0942,97.3289,97.0848,97.1036,26526.0
2018-10-11 10:35:00,103.49,103.7,103.49,103.56,9778.0,97.1412,97.3383,97.1412,97.2069,9778.0
2018-10-11 10:40:00,103.56,103.63,103.43,103.54,2448.0,97.2069,97.2726,97.0848,97.1881,2448.0
2018-10-11 10:45:00,103.6,103.61,103.24,103.27,16325.0,97.2444,97.2538,96.9065,96.9347,16325.0
2018-10-11 10:50:00,103.26,103.42,103.15,103.31,20400.0,96.9253,97.0755,96.822,96.9722,20400.0
2018-10-11 10:55:00,103.33,103.45,103.24,103.24,6562.0,96.991,97.1036,96.9065,96.9065,6562.0
2018-10-11 11:00:00,103.2,103.27,102.57,102.57,7436.0,96.8689,96.9347,96.2776,96.2776,7436.0
2018-10-11 11:05:00,102.61,102.98,102.61,102.78,14746.0,96.3151,96.6624,96.3151,96.4747,14746.0
2018-10-11 11:10:00,102.73,102.73,102.36,102.39,5495.0,96.4278,96.4278,96.0805,96.1086,5495.0
2018-10-11 11:15:00,102.35,102.64,102.35,102.45,3300.0,96.0711,96.3433,96.0711,96.165,3300.0
2018-10-11 11:20:00,102.45,102.76,102.45,102.65,3217.0,96.165,96.4559,96.165,96.3527,3217.0
2018-10-11 11:25:00,102.6,102.73,102.48,102.56,2709.0,96.3058,96.4278,96.1931,96.2682,2709.0
2018-10-11 11:30:00,102.48,102.56,102.38,102.56,1500.0,96.1931,96.2682,96.0993,96.2682,1500.0
2018-10-11 11:35:00,102.55,102.58,102.33,102.48,4800.0,96.2588,96.287,96.0523,96.1931,4800.0
2018-10-11 11:40:00,102.52,102.71,102.52,102.66,2000.0,96.2307,96.409,96.2307,96.3621,2000.0
2018-10-11 11:45:00,102.63,102.93,102.63,102.93,3350.0,96.3339,96.6155,96.3339,96.6155,3350.0
2018-10-11 11:50:00,102.98,103.24,102.91,103.09,5890.0,96.6624,96.9065,96.5967,96.7657,5890.0
2018-10-11 11:55:00,103.08,103.17,103.01,103.1,10400.0,96.7563,96.8408,96.6906,96.7751,10400.0
2018-10-11 12:00:00,103.07,103.3,103.03,103.12,5400.0,96.7469,96.9628,96.7094,96.7939,5400.0
2018-10-11 12:05:00,103.14,103.23,103.06,103.1,2800.0,96.8126,96.8971,96.7375,96.7751,2800.0
2018-10-11 12:10:00,103.12,103.31,103.11,103.31,1568.0,96.7939,96.9722,96.7845,96.9722,1568.0
2018-10-11 12:15:00,103.37,103.45,103.36,103.45,3000.0,97.0285,97.1036,97.0191,97.1036,3000.0
2018-10-11 12:20:00,103.49,103.84,103.49,103.84,2200.0,97.1412,97.4697,97.1412,97.4697,2200.0
2018-10-11 12:25:00,103.81,103.95,103.72,103.72,3100.0,97.4415,97.5729,97.357,97.357,3100.0
2018-10-11 12:30:00,103.7,103.81,103.68,103.79,4676.0,97.3383,97.4415,97.3195,97.4228,4676.0
2018-10-11 12:35:00,103.83,103.83,103.59,103.62,2400.0,97.4603,97.4603,97.235,97.2632,2400.0
2018-10-11 12:40:00,103.57,103.62,103.53,103.62,3924.0,97.2162,97.2632,97.1787,97.2632,3924.0
2018-10-11 12:45:00,103.67,103.69,103.47,103.49,4005.0,97.3101,97.3289,97.1224,97.1412,4005.0
2018-10-11 12:50:00,103.41,103.56,103.32,103.52,2404.0,97.0661,97.2069,96.9816,97.1693,2404.0
2018-10-11 12:55:00,103.5,103.62,103.37,103.61,2900.0,97.1505,97.2632,97.0285,97.2538,2900.0
2018-10-11 13:00:00,103.57,103.59,103.32,103.32,2301.0,97.2162,97.235,96.9816,96.9816,2301.0
2018-10-11 13:05:00,103.36,103.52,103.36,103.52,3600.0,97.0191,97.1693,97.0191,97.1693,3600.0
2018-10-11 13:10:00,103.41,103.72,103.41,103.72,1933.0,97.0661,97.357,97.0661,97.357,1933.0
2018-10-11 13:15:00,103.73,103.82,103.72,103.76,2000.0,97.3664,97.4509,97.357,97.3946,2000.0
2018-10-11 13:20:00,103.74,103.82,103.61,103.61,3658.0,97.3758,97.4509,97.2538,97.2538,3658.0
2018-10-11 13:25:00,103.57,103.68,103.47,103.6,3013.0,97.2162,97.3195,97.1224,97.2444,3013.0
2018-10-11 13:30:00,103.64,103.68,103.4,103.4,2300.0,97.282,97.3195,97.0567,97.0567,2300.0
2018-10-11 13:35:00,103.36,103.43,103.33,103.37,2400.0,97.0191,97.0848,96.991,97.0285,2400.0
2018-10-11 13:40:00,103.42,103.5,102.88,102.96,45822.0,97.0755,97.1505,96.5686,96.6437,45822.0
2018-10-11 13:45:00,102.88,103.0,102.86,102.9,5467.0,96.5686,96.6812,96.5498,96.5874,5467.0
2018-10-11 13:50:00,102.83,102.91,102.72,102.91,3290.0,96.5216,96.5967,96.4184,96.5967,3290.0
2018-10-11 13:55:00,102.87,103.06,102.82,103.01,13087.0,96.5592,96.7375,96.5123,96.6906,13087.0
2018-10-11 14:00:00,102.93,103.03,102.74,102.93,6037.0,96.6155,96.7094,96.4372,96.6155,6037.0
2018-10-11 14:05:00,102.93,103.03,102.75,102.79,3206.0,96.6155,96.7094,96.4466,96.4841,3206.0
2018-10-11 14:10:00,102.82,102.84,102.57,102.61,5531.0,96.5123,96.531,96.2776,96.3151,5531.0
2018-10-11 14:15:00,102.62,102.67,102.53,102.65,2790.0,96.3245,96.3715,96.2401,96.3527,2790.0
2018-10-11 14:20:00,102.68,102.83,102.53,102.54,2525.0,96.3808,96.5216,96.2401,96.2494,2525.0
2018-10-11 14:25:00,102.5,102.68,102.45,102.51,6293.0,96.2119,96.3808,96.165,96.2213,6293.0
2018-10-11 14:30:00,102.49,102.49,102.31,102.31,4200.0,96.2025,96.2025,96.0335,96.0335,4200.0
2018-10-11 14:35:00,102.27,102.27,101.96,102.04,10083.0,95.996,95.996,95.705,95.7801,10083.0
2018-10-11 14:40:00,102.04,102.05,101.53,101.66,4200.0,95.7801,95.7895,95.3014,95.4234,4200.0
2018-10-11 14:45:00,101.51,101.7,101.19,101.53,3732.0,95.2826,95.461,94.9823,95.3014,3732.0
2018-10-11 14:50:00,101.53,102.05,101.46,101.89,6062.0,95.3014,95.7895,95.2357,95.6393,6062.0
2018-10-11 14:55:00,101.84,101.87,101.61,101.87,9832.0,95.5924,95.6205,95.3765,95.6205,9832.0
2018-10-11 15:00:00,101.77,102.2,101.64,102.14,3900.0,95.5267,95.9303,95.4046,95.874,3900.0
2018-10-11 15:05:00,102.16,102.16,101.7,101.77,5615.0,95.8927,95.8927,95.461,95.5267,5615.0
2018-10-11 15:10:00,101.76,102.38,101.63,102.32,7045.0,95.5173,96.0993,95.3953,96.0429,7045.0
2018-10-11 15:15:00,102.29,102.96,102.24,102.96,4600.0,96.0148,96.6437,95.9678,96.6437,4600.0
2018-10-11 15:20:00,102.97,103.09,102.72,102.95,26486.0,96.6531,96.7657,96.4184,96.6343,26486.0
2018-10-11 15:25:00,102.99,103.06,102.72,102.77,9606.0,96.6718,96.7375,96.4184,96.4653,9606.0
2018-10-11 15:30:00,102.71,102.82,102.64,102.66,9630.0,96.409,96.5123,96.3433,96.3621,9630.0
2018-10-11 15:35:00,102.64,102.66,102.38,102.64,10482.0,96.3433,96.3621,96.0993,96.3433,10482.0
2018-10-11 15:40:00,102.55,102.66,102.38,102.43,15801.0,96.2588,96.3621,96.0993,96.1462,15801.0
2018-10-11 15:45:00,102.36,102.39,101.78,101.88,19833.0,96.0805,96.1086,95.5361,95.6299,19833.0
2018-10-11 15:50:00,101.77,102.21,101.76,102.03,19919.0,95.5267,95.9397,95.5173,95.7707,19919.0
2018-10-11 15:55:00,102.05,102.15,101.8,101.84,32925.0,95.7895,95.8834,95.5548,95.5924,32925.0
2018-10-12 09:30:00,103.41,103.41,103.04,103.4,7248.0,97.0661,97.0661,96.7188,97.0567,7248.0
2018-10-12 09:35:00,103.41,104.28,103.14,103.56,28513.0,97.0661,97.8827,96.8126,97.2069,28513.0
2018-10-12 09:40:00,103.56,103.84,103.39,103.48,4000.0,97.2069,97.4697,97.0473,97.1318,4000.0
2018-10-12 09:45:00,103.45,103.56,103.23,103.46,5510.0,97.1036,97.2069,96.8971,97.113,5510.0
2018-10-12 09:50:00,103.39,103.65,103.26,103.63,3348.0,97.0473,97.2913,96.9253,97.2726,3348.0
2018-10-12 09:55:00,103.64,103.97,103.6,103.95,5433.0,97.282,97.5917,97.2444,97.5729,5433.0
2018-10-12 10:00:00,103.95,104.09,103.83,104.09,2804.0,97.5729,97.7043,97.4603,97.7043,2804.0
2018-10-12 10:05:00,104.1,104.22,103.67,104.21,30431.0,97.7137,97.8264,97.3101,97.817,30431.0
2018-10-12 10:10:00,104.19,104.35,103.99,104.01,9615.0,97.7982,97.9484,97.6105,97.6293,9615.0
2018-10-12 10:15:00,104.0,104.08,103.62,103.66,5929.0,97.6199,97.695,97.2632,97.3007,5929.0
2018-10-12 10:20:00,103.68,103.77,103.48,103.59,3900.0,97.3195,97.404,97.1318,97.235,3900.0
2018-10-12 10:25:00,103.5,103.5,103.27,103.36,3493.0,97.1505,97.1505,96.9347,97.0191,3493.0
2018-10-12 10:30:00,103.27,103.61,103.27,103.49,4791.0,96.9347,97.2538,96.9347,97.1412,4791.0
2018-10-12 10:35:00,103.65,103.86,103.62,103.78,8575.0,97.2913,97.4885,97.2632,97.4134,8575.0
2018-10-12 10:40:00,103.73,103.8,103.58,103.64,5100.0,97.3664,97.4321,97.2256,97.282,5100.0
2018-10-12 10:45:00,103.65,103.75,103.59,103.61,2598.0,97.2913,97.3852,97.235,97.2538,2598.0
2018-10-12 10:50:00,103.65,103.95,103.65,103.88,3610.0,97.2913,97.5729,97.2913,97.5072,3610.0
2018-10-12 10:55:00,103.85,103.85,103.62,103.67,2320.0,97.4791,97.4791,97.2632,97.3101,2320.0
2018-10-12 11:00:00,103.6,103.71,103.48,103.52,3631.0,97.2444,97.3477,97.1318,97.1693,3631.0
2018-10-12 11:05:00,103.53,103.84,103.51,103.67,2200.0,97.1787,97.4697,97.1599,97.3101,2200.0
2018-10-12 11:10:00,103.68,103.76,103.63,103.64,1700.0,97.3195,97.3946,97.2726,97.282,1700.0
2018-10-12 11:15:00,103.54,103.55,103.43,103.47,3023.0,97.1881,97.1975,97.0848,97.1224,3023.0
2018-10-12 11:20:00,103.44,103.61,103.44,103.45,1943.0,97.0942,97.2538,97.0942,97.1036,1943.0
2018-10-12 11:25:00,103.34,103.38,103.15,103.24,4258.0,97.0004,97.0379,96.822,96.9065,4258.0
2018-10-12 11:30:00,103.22,103.35,103.2,103.29,4991.0,96.8877,97.0097,96.8689,96.9534,4991.0
2018-10-12 11:35:00,103.25,103.25,103.07,103.08,1426.0,96.9159,96.9159,96.7469,96.7563,1426.0
2018-10-12 11:40:00,103.04,103.06,102.7,102.82,7492.0,96.7188,96.7375,96.3996,96.5123,7492.0
2018-10-12 11:45:00,102.73,102.9,102.59,102.9,4434.0,96.4278,96.5874,96.2964,96.5874,4434.0
2018-10-12 11:50:00,102.87,103.16,102.87,103.05,1800.0,96.5592,96.8314,96.5592,96.7281,1800.0
2018-10-12 11:55:00,103.02,103.14,102.99,103.11,1800.0,96.7,96.8126,96.6718,96.7845,1800.0
2018-10-12 12:00:00,102.94,102.96,102.75,102.78,1800.0,96.6249,96.6437,96.4466,96.4747,1800.0
2018-10-12 12:05:00,102.73,102.86,102.64,102.86,4559.0,96.4278,96.5498,96.3433,96.5498,4559.0
2018-10-12 12:10:00,102.86,103.09,102.8,102.96,2431.0,96.5498,96.7657,96.4935,96.6437,2431.0
2018-10-12 12:15:00,102.94,102.95,102.77,102.86,1800.0,96.6249,96.6343,96.4653,96.5498,1800.0
2018-10-12 12:20:00,102.73,102.84,102.7,102.76,2355.0,96.4278,96.531,96.3996,96.4559,2355.0
2018-10-12 12:25:00,102.78,102.78,102.4,102.52,2100.0,96.4747,96.4747,96.118,96.2307,2100.0
2018-10-12 12:30:00,102.53,102.58,102.45,102.53,2100.0,96.2401,96.287,96.165,96.2401,2100.0
2018-10-12 12:35:00,102.49,102.49,102.28,102.32,2976.0,96.2025,96.2025,96.0054,96.0429,2976.0
2018-10-12 12:40:00,102.17,102.28,102.07,102.08,3350.0,95.9021,96.0054,95.8083,95.8177,3350.0
2018-10-12 12:45:00,102.08,102.18,102.0,102.05,4161.0,95.8177,95.9115,95.7426,95.7895,4161.0
2018-10-12 12:50:00,102.05,102.38,102.05,102.38,2875.0,95.7895,96.0993,95.7895,96.0993,2875.0
2018-10-12 12:55:00,102.31,102.57,102.31,102.52,3881.0,96.0335,96.2776,96.0335,96.2307,3881.0
2018-10-12 13:00:00,102.53,102.8,102.36,102.8,1735.0,96.2401,96.4935,96.0805,96.4935,1735.0
2018-10-12 13:05:00,102.82,102.94,102.7,102.9,4953.0,96.5123,96.6249,96.3996,96.5874,4953.0
2018-10-12 13:10:00,102.92,103.05,102.8,102.83,4417.0,96.6061,96.7281,96.4935,96.5216,4417.0
2018-10-12 13:15:00,102.87,102.94,102.72,102.72,5562.0,96.5592,96.6249,96.4184,96.4184,5562.0
2018-10-12 13:20:00,102.74,102.9,102.74,102.9,2800.0,96.4372,96.5874,96.4372,96.5874,2800.0
2018-10-12 13:25:00,102.95,102.95,102.66,102.66,3000.0,96.6343,96.6343,96.3621,96.3621,3000.0
2018-10-12 13:30:00,102.47,102.56,102.41,102.41,1606.0,96.1837,96.2682,96.1274,96.1274,1606.0
2018-10-12 13:35:00,102.46,102.55,102.3,102.55,3080.0,96.1743,96.2588,96.0242,96.2588,3080.0
2018-10-12 13:40:00,102.6,102.68,102.39,102.57,3310.0,96.3058,96.3808,96.1086,96.2776,3310.0
2018-10-12 13:45:00,102.62,102.81,102.59,102.81,1368.0,96.3245,96.5029,96.2964,96.5029,1368.0
2018-10-12 13:50:00,102.8,102.82,102.63,102.71,2800.0,96.4935,96.5123,96.3339,96.409,2800.0
2018-10-12 13:55:00,102.72,102.78,102.58,102.63,3100.0,96.4184,96.4747,96.287,96.3339,3100.0
2018-10-12 14:00:00,102.53,102.57,102.29,102.37,5664.0,96.2401,96.2776,96.0148,96.0899,5664.0
2018-10-12 14:05:00,102.35,102.47,102.29,102.36,1100.0,96.0711,96.1837,96.0148,96.0805,1100.0
2018-10-12 14:10:00,102.31,102.31,102.08,102.08,2700.0,96.0335,96.0335,95.8177,95.8177,2700.0
2018-10-12 14:15:00,102.12,102.45,102.12,102.38,3700.0,95.8552,96.165,95.8552,96.0993,3700.0
2018-10-12 14:20:00,102.44,102.44,102.22,102.28,3309.0,96.1556,96.1556,95.9491,96.0054,3309.0
2018-10-12 14:25:00,102.22,102.59,102.19,102.56,3326.0,95.9491,96.2964,95.9209,96.2682,3326.0
2018-10-12 14:30:00,102.53,102.53,102.22,102.22,2865.0,96.2401,96.2401,95.9491,95.9491,2865.0
2018-10-12 14:35:00,102.3,102.38,102.3,102.37,1300.0,96.0242,96.0993,96.0242,96.0899,1300.0
2018-10-12 14:40:00,102.45,102.45,102.22,102.29,1900.0,96.165,96.165,95.9491,96.0148,1900.0
2018-10-12 14:45:00,102.26,102.34,102.2,102.27,1700.0,95.9866,96.0617,95.9303,95.996,1700.0
2018-10-12 14:50:00,102.25,102.64,102.25,102.64,2302.0,95.9772,96.3433,95.9772,96.3433,2302.0
2018-10-12 14:55:00,102.61,102.75,102.58,102.75,3911.0,96.3151,96.4466,96.287,96.4466,3911.0
2018-10-12 15:00:00,102.8,102.82,102.53,102.54,5106.0,96.4935,96.5123,96.2401,96.2494,5106.0
2018-10-12 15:05:00,102.63,102.84,102.54,102.83,5402.0,96.3339,96.531,96.2494,96.5216,5402.0
2018-10-12 15:10:00,102.87,102.95,102.76,102.81,1900.0,96.5592,96.6343,96.4559,96.5029,1900.0
2018-10-12 15:15:00,102.76,102.76,102.65,102.7,3110.0,96.4559,96.4559,96.3527,96.3996,3110.0
2018-10-12 15:20:00,102.67,102.88,102.67,102.86,3200.0,96.3715,96.5686,96.3715,96.5498,3200.0
2018-10-12 15:25:00,102.95,103.16,102.95,103.14,6820.0,96.6343,96.8314,96.6343,96.8126,6820.0
2018-10-12 15:30:00,103.1,103.31,103.01,103.26,5520.0,96.7751,96.9722,96.6906,96.9253,5520.0
2018-10-12 15:35:00,103.31,103.31,103.05,103.05,6651.0,96.9722,96.9722,96.7281,96.7281,6651.0
2018-10-12 15:40:00,103.06,103.36,103.06,103.36,12552.0,96.7375,97.0191,96.7375,97.0191,12552.0
2018-10-12 15:45:00,103.42,103.5,103.22,103.36,14841.0,97.0755,97.1505,96.8877,97.0191,14841.0
2018-10-12 15:50:00,103.36,103.5,103.27,103.36,41503.0,97.0191,97.1505,96.9347,97.0191,41503.0
2018-10-12 15:55:00,103.35,103.58,103.19,103.23,50202.0,97.0097,97.2256,96.8596,96.8971,50202.0
2018-10-15 09:30:00,103.16,103.88,102.82,103.0,11259.0,96.8314,97.5072,96.5123,96.6812,11259.0
2018-10-15 09:35:00,102.74,102.74,102.38,102.38,1400.0,96.4372,96.4372,96.0993,96.0993,1400.0
2018-10-15 09:40:00,102.38,102.69,102.2,102.69,2400.0,96.0993,96.3902,95.9303,96.3902,2400.0
2018-10-15 09:45:00,102.84,102.85,102.54,102.54,2100.0,96.531,96.5404,96.2494,96.2494,2100.0
2018-10-15 09:50:00,102.45,102.77,102.45,102.76,2602.0,96.165,96.4653,96.165,96.4559,2602.0
2018-10-15 09:55:00,102.66,102.93,102.64,102.93,702.0,96.3621,96.6155,96.3433,96.6155,702.0
2018-10-15 10:00:00,102.8,102.88,102.56,102.63,1400.0,96.4935,96.5686,96.2682,96.3339,1400.0
2018-10-15 10:05:00,102.6,102.75,102.46,102.47,8476.0,96.3058,96.4466,96.1743,96.1837,8476.0
2018-10-15 10:10:00,102.47,102.62,102.37,102.46,4874.0,96.1837,96.3245,96.0899,96.1743,4874.0
2018-10-15 10:15:00,102.57,102.58,102.34,102.34,1200.0,96.2776,96.287,96.0617,96.0617,1200.0
2018-10-15 10:20:00,102.38,102.53,102.38,102.53,1000.0,96.0993,96.2401,96.0993,96.2401,1000.0
2018-10-15 10:25:00,102.71,102.81,102.66,102.78,1581.0,96.409,96.5029,96.3621,96.4747,1581.0
2018-10-15 10:30:00,102.69,102.95,102.68,102.86,1580.0,96.3902,96.6343,96.3808,96.5498,1580.0
2018-10-15 10:35:00,102.96,103.05,102.85,102.94,1600.0,96.6437,96.7281,96.5404,96.6249,1600.0
2018-10-15 10:40:00,102.98,102.99,102.82,102.84,1690.0,96.6624,96.6718,96.5123,96.531,1690.0
2018-10-15 10:45:00,102.8,102.85,102.73,102.73,2628.0,96.4935,96.5404,96.4278,96.4278,2628.0
2018-10-15 10:50:00,102.73,102.73,102.58,102.7,3000.0,96.4278,96.4278,96.287,96.3996,3000.0
2018-10-15 10:55:00,102.7,102.77,102.7,102.77,300.0,96.3996,96.4653,96.3996,96.4653,300.0
2018-10-15 11:00:00,102.82,102.82,102.75,102.75,1110.0,96.5123,96.5123,96.4466,96.4466,1110.0
2018-10-15 11:05:00,102.79,102.84,102.73,102.84,900.0,96.4841,96.531,96.4278,96.531,900.0
2018-10-15 11:10:00,102.9,103.11,102.9,103.03,1200.0,96.5874,96.7845,96.5874,96.7094,1200.0
2018-10-15 11:15:00,103.0,103.0,102.81,102.81,2800.0,96.6812,96.6812,96.5029,96.5029,2800.0
2018-10-15 11:20:00,102.8,102.92,102.8,102.8,1100.0,96.4935,96.6061,96.4935,96.4935,1100.0
2018-10-15 11:25:00,102.89,103.22,102.89,103.13,1000.0,96.578,96.8877,96.578,96.8032,1000.0
2018-10-15 11:30:00,103.17,103.17,103.11,103.15,600.0,96.8408,96.8408,96.7845,96.822,600.0
2018-10-15 11:35:00,103.16,103.18,103.07,103.08,4408.0,96.8314,96.8502,96.7469,96.7563,4408.0
2018-10-15 11:40:00,103.09,103.1,103.02,103.03,1600.0,96.7657,96.7751,96.7,96.7094,1600.0
2018-10-15 11:45:00,103.08,103.09,102.91,103.0,2100.0,96.7563,96.7657,96.5967,96.6812,2100.0
2018-10-15 11:50:00,103.0,103.06,102.8,102.85,3636.0,96.6812,96.7375,96.4935,96.5404,3636.0
2018-10-15 11:55:00,102.88,102.9,102.65,102.71,2151.0,96.5686,96.5874,96.3527,96.409,2151.0
2018-10-15 12:00:00,102.66,102.71,102.57,102.71,2023.0,96.3621,96.409,96.2776,96.409,2023.0
2018-10-15 12:05:00,102.75,102.78,102.67,102.7,2100.0,96.4466,96.4747,96.3715,96.3996,2100.0
2018-10-15 12:10:00,102.7,102.7,102.51,102.58,600.0,96.3996,96.3996,96.2213,96.287,600.0
2018-10-15 12:15:00,102.61,102.81,102.61,102.81,1200.0,96.3151,96.5029,96.3151,96.5029,1200.0
2018-10-15 12:20:00,102.78,102.86,102.76,102.84,2349.0,96.4747,96.5498,96.4559,96.531,2349.0
2018-10-15 12:25:00,102.88,102.94,102.86,102.94,2000.0,96.5686,96.6249,96.5498,96.6249,2000.0
2018-10-15 12:30:00,102.93,103.06,102.89,103.06,1200.0,96.6155,96.7375,96.578,96.7375,1200.0
2018-10-15 12:35:00,103.12,103.16,103.1,103.1,1201.0,96.7939,96.8314,96.7751,96.7751,1201.0
2018-10-15 12:40:00,103.06,103.06,102.98,103.0,1400.0,96.7375,96.7375,96.6624,96.6812,1400.0
2018-10-15 12:45:00,102.96,103.03,102.9,103.0,1600.0,96.6437,96.7094,96.5874,96.6812,1600.0
2018-10-15 12:50:00,102.99,103.11,102.99,103.1,908.0,96.6718,96.7845,96.6718,96.7751,908.0
2018-10-15 12:55:00,103.03,103.06,102.97,103.06,2397.0,96.7094,96.7375,96.6531,96.7375,2397.0
2018-10-15 13:00:00,103.1,103.3,103.04,103.29,1925.0,96.7751,96.9628,96.7188,96.9534,1925.0
2018-10-15 13:05:00,103.33,103.39,103.3,103.3,1521.0,96.991,97.0473,96.9628,96.9628,1521.0
2018-10-15 13:10:00,103.31,103.33,103.26,103.29,1135.0,96.9722,96.991,96.9253,96.9534,1135.0
2018-10-15 13:15:00,103.33,103.33,103.21,103.22,2340.0,96.991,96.991,96.8783,96.8877,2340.0
2018-10-15 13:20:00,103.23,103.24,103.0,103.0,1400.0,96.8971,96.9065,96.6812,96.6812,1400.0
2018-10-15 13:25:00,102.99,103.06,102.96,102.96,5233.0,96.6718,96.7375,96.6437,96.6437,5233.0
2018-10-15 13:30:00,102.99,103.3,102.97,103.3,2305.0,96.6718,96.9628,96.6531,96.9628,2305.0
2018-10-15 13:35:00,103.27,103.32,103.24,103.27,1556.0,96.9347,96.9816,96.9065,96.9347,1556.0
2018-10-15 13:40:00,103.28,103.47,103.28,103.39,2600.0,96.944,97.1224,96.944,97.0473,2600.0
2018-10-15 13:45:00,103.35,103.57,103.35,103.57,2100.0,97.0097,97.2162,97.0097,97.2162,2100.0
2018-10-15 13:50:00,103.57,103.59,103.37,103.41,1973.0,97.2162,97.235,97.0285,97.0661,1973.0
2018-10-15 13:55:00,103.37,103.47,103.37,103.47,800.0,97.0285,97.1224,97.0285,97.1224,800.0
2018-10-15 14:00:00,103.38,103.38,103.13,103.25,3700.0,97.0379,97.0379,96.8032,96.9159,3700.0
2018-10-15 14:05:00,103.23,103.29,103.12,103.12,1200.0,96.8971,96.9534,96.7939,96.7939,1200.0
2018-10-15 14:10:00,103.19,103.2,102.94,102.94,2256.0,96.8596,96.8689,96.6249,96.6249,2256.0
2018-10-15 14:15:00,102.97,103.02,102.96,102.99,1532.0,96.6531,96.7,96.6437,96.6718,1532.0
2018-10-15 14:20:00,103.04,103.19,102.97,103.02,3781.0,96.7188,96.8596,96.6531,96.7,3781.0
2018-10-15 14:25:00,103.03,103.03,102.87,102.87,1889.0,96.7094,96.7094,96.5592,96.5592,1889.0
2018-10-15 14:30:00,102.92,103.01,102.84,103.01,1585.0,96.6061,96.6906,96.531,96.6906,1585.0
2018-10-15 14:35:00,102.99,103.02,102.91,103.02,1842.0,96.6718,96.7,96.5967,96.7,1842.0
2018-10-15 14:40:00,103.06,103.23,103.04,103.19,1613.0,96.7375,96.8971,96.7188,96.8596,1613.0
2018-10-15 14:45:00,103.21,103.27,103.16,103.27,1380.0,96.8783,96.9347,96.8314,96.9347,1380.0
2018-10-15 14:50:00,103.34,103.47,103.34,103.42,1144.0,97.0004,97.1224,97.0004,97.0755,1144.0
2018-10-15 14:55:00,103.45,103.49,103.35,103.36,3539.0,97.1036,97.1412,97.0097,97.0191,3539.0
2018-10-15 15:00:00,103.34,103.48,103.26,103.48,3007.0,97.0004,97.1318,96.9253,97.1318,3007.0
2018-10-15 15:05:00,103.4,103.47,103.23,103.28,4271.0,97.0567,97.1224,96.8971,96.944,4271.0
2018-10-15 15:10:00,103.25,103.28,103.14,103.14,9911.0,96.9159,96.944,96.8126,96.8126,9911.0
2018-10-15 15:15:00,103.15,103.19,103.06,103.1,3702.0,96.822,96.8596,96.7375,96.7751,3702.0
2018-10-15 15:20:00,103.09,103.14,103.05,103.09,4528.0,96.7657,96.8126,96.7281,96.7657,4528.0
2018-10-15 15:25:00,103.18,103.24,103.02,103.02,2115.0,96.8502,96.9065,96.7,96.7,2115.0
2018-10-15 15:30:00,103.01,103.08,102.9,103.0,7367.0,96.6906,96.7563,96.5874,96.6812,7367.0
2018-10-15 15:35:00,102.99,103.08,102.94,103.01,6804.0,96.6718,96.7563,96.6249,96.6906,6804.0
2018-10-15 15:40:00,103.0,103.15,102.93,102.97,8923.0,96.6812,96.822,96.6155,96.6531,8923.0
2018-10-15 15:45:00,103.0,103.12,102.89,103.06,16316.0,96.6812,96.7939,96.578,96.7375,16316.0
2018-10-15 15:50:00,102.98,103.05,102.85,102.9,11244.0,96.6624,96.7281,96.5404,96.5874,11244.0
2018-10-15 15:55:00,102.9,102.93,102.66,102.67,27070.0,96.5874,96.6155,96.3621,96.3715,27070.0
2018-10-16 09:30:00,103.39,103.92,103.38,103.63,11234.0,97.0473,97.5448,97.0379,97.2726,11234.0
2018-10-16 09:35:00,103.55,103.79,103.18,103.79,3000.0,97.1975,97.4228,96.8502,97.4228,3000.0
2018-10-16 09:40:00,103.65,103.96,103.65,103.94,7265.0,97.2913,97.5823,97.2913,97.5636,7265.0
2018-10-16 09:45:00,103.88,103.91,103.8,103.86,1434.0,97.5072,97.5354,97.4321,97.4885,1434.0
2018-10-16 09:50:00,103.8,103.85,103.73,103.74,3319.0,97.4321,97.4791,97.3664,97.3758,3319.0
2018-10-16 09:55:00,103.92,103.95,103.92,103.93,300.0,97.5448,97.5729,97.5448,97.5542,300.0
2018-10-16 10:00:00,104.05,104.38,104.05,104.38,1929.0,97.6668,97.9766,97.6668,97.9766,1929.0
2018-10-16 10:05:00,104.24,104.27,104.04,104.06,3500.0,97.8451,97.8733,97.6574,97.6762,3500.0
2018-10-16 10:10:00,104.01,104.14,104.01,104.04,5047.0,97.6293,97.7513,97.6293,97.6574,5047.0
2018-10-16 10:15:00,104.04,104.06,103.96,103.99,3463.0,97.6574,97.6762,97.5823,97.6105,3463.0
2018-10-16 10:20:00,104.02,104.04,104.02,104.04,200.0,97.6386,97.6574,97.6386,97.6574,200.0
2018-10-16 10:25:00,104.11,104.13,103.97,104.09,22900.0,97.7231,97.7419,97.5917,97.7043,22900.0
2018-10-16 10:30:00,104.0,104.16,103.96,104.16,3557.0,97.6199,97.7701,97.5823,97.7701,3557.0
2018-10-16 10:35:00,104.21,104.44,104.2,104.44,4616.0,97.817,98.0329,97.8076,98.0329,4616.0
2018-10-16 10:40:00,104.44,104.49,104.39,104.45,2321.0,98.0329,98.0798,97.9859,98.0423,2321.0
2018-10-16 10:45:00,104.54,104.54,104.41,104.41,1625.0,98.1267,98.1267,98.0047,98.0047,1625.0
2018-10-16 10:50:00,104.45,104.71,104.44,104.71,2437.0,98.0423,98.2863,98.0329,98.2863,2437.0
2018-10-16 10:55:00,104.72,104.85,104.72,104.85,800.0,98.2957,98.4177,98.2957,98.4177,800.0
2018-10-16 11:00:00,104.79,104.82,104.75,104.79,1400.0,98.3614,98.3896,98.3239,98.3614,1400.0
2018-10-16 11:05:00,104.83,105.0,104.83,105.0,1401.0,98.399,98.5585,98.399,98.5585,1401.0
2018-10-16 11:10:00,104.97,105.13,104.89,105.09,4110.0,98.5304,98.6805,98.4553,98.643,4110.0
2018-10-16 11:15:00,105.05,105.07,105.01,105.05,1950.0,98.6055,98.6242,98.5679,98.6055,1950.0
2018-10-16 11:20:00,105.09,105.14,105.01,105.02,900.0,98.643,98.6899,98.5679,98.5773,900.0
2018-10-16 11:25:00,105.05,105.05,105.0,105.0,400.0,98.6055,98.6055,98.5585,98.5585,400.0
2018-10-16 11:30:00,105.01,105.02,104.91,105.01,1200.0,98.5679,98.5773,98.474,98.5679,1200.0
2018-10-16 11:35:00,105.02,105.1,104.96,105.02,2200.0,98.5773,98.6524,98.521,98.5773,2200.0
2018-10-16 11:40:00,105.04,105.04,104.83,104.83,2800.0,98.5961,98.5961,98.399,98.399,2800.0
2018-10-16 11:45:00,104.87,104.88,104.81,104.87,1400.0,98.4365,98.4459,98.3802,98.4365,1400.0
2018-10-16 11:50:00,104.85,104.85,104.61,104.61,4650.0,98.4177,98.4177,98.1924,98.1924,4650.0
2018-10-16 11:55:00,104.62,104.67,104.57,104.65,4517.0,98.2018,98.2488,98.1549,98.23,4517.0
2018-10-16 12:00:00,104.69,104.71,104.62,104.67,4143.0,98.2675,98.2863,98.2018,98.2488,4143.0
2018-10-16 12:05:00,104.72,104.89,104.72,104.89,3401.0,98.2957,98.4553,98.2957,98.4553,3401.0
2018-10-16 12:10:00,104.93,105.0,104.91,104.92,2551.0,98.4928,98.5585,98.474,98.4834,2551.0
2018-10-16 12:15:00,104.97,105.07,104.91,104.95,2595.0,98.5304,98.6242,98.474,98.5116,2595.0
2018-10-16 12:20:00,104.96,105.13,104.96,105.13,1400.0,98.521,98.6805,98.521,98.6805,1400.0
2018-10-16 12:25:00,105.13,105.25,105.13,105.25,1100.0,98.6805,98.7932,98.6805,98.7932,1100.0
2018-10-16 12:30:00,105.27,105.3,105.22,105.24,2800.0,98.812,98.8401,98.765,98.7838,2800.0
2018-10-16 12:35:00,105.2,105.31,105.2,105.3,1019.0,98.7463,98.8495,98.7463,98.8401,1019.0
2018-10-16 12:40:00,105.22,105.32,105.21,105.32,800.0,98.765,98.8589,98.7556,98.8589,800.0
2018-10-16 12:45:00,105.32,105.34,105.25,105.28,2404.0,98.8589,98.8777,98.7932,98.8213,2404.0
2018-10-16 12:50:00,105.33,105.37,105.31,105.32,1500.0,98.8683,98.9058,98.8495,98.8589,1500.0
2018-10-16 12:55:00,105.32,105.37,105.31,105.37,1010.0,98.8589,98.9058,98.8495,98.9058,1010.0
2018-10-16 13:00:00,105.37,105.38,105.29,105.32,4093.0,98.9058,98.9152,98.8307,98.8589,4093.0
2018-10-16 13:05:00,105.3,105.3,105.23,105.26,1700.0,98.8401,98.8401,98.7744,98.8026,1700.0
2018-10-16 13:10:00,105.26,105.33,105.26,105.27,1100.0,98.8026,98.8683,98.8026,98.812,1100.0
2018-10-16 13:15:00,105.26,105.3,105.22,105.24,1000.0,98.8026,98.8401,98.765,98.7838,1000.0
2018-10-16 13:20:00,105.29,105.33,105.26,105.33,600.0,98.8307,98.8683,98.8026,98.8683,600.0
2018-10-16 13:25:00,105.26,105.29,105.25,105.29,1000.0,98.8026,98.8307,98.7932,98.8307,1000.0
2018-10-16 13:30:00,105.3,105.51,105.3,105.48,1500.0,98.8401,99.0372,98.8401,99.0091,1500.0
2018-10-16 13:35:00,105.48,105.58,105.48,105.57,2600.0,99.0091,99.1029,99.0091,99.0936,2600.0
2018-10-16 13:40:00,105.58,105.67,105.47,105.56,4072.0,99.1029,99.1874,98.9997,99.0842,4072.0
2018-10-16 13:45:00,105.59,105.68,105.58,105.68,600.0,99.1123,99.1968,99.1029,99.1968,600.0
2018-10-16 13:50:00,105.62,105.63,105.49,105.51,2500.0,99.1405,99.1499,99.0185,99.0372,2500.0
2018-10-16 13:55:00,105.53,105.6,105.47,105.6,3500.0,99.056,99.1217,98.9997,99.1217,3500.0
2018-10-16 14:00:00,105.63,105.8,105.63,105.78,1300.0,99.1499,99.3094,99.1499,99.2907,1300.0
2018-10-16 14:05:00,105.73,105.86,105.73,105.86,2519.0,99.2437,99.3658,99.2437,99.3658,2519.0
2018-10-16 14:10:00,105.97,106.0,105.87,105.96,1917.0,99.469,99.4972,99.3751,99.4596,1917.0
2018-10-16 14:15:00,105.91,105.93,105.75,105.88,3203.0,99.4127,99.4315,99.2625,99.3845,3203.0
2018-10-16 14:20:00,105.9,105.94,105.78,105.81,2100.0,99.4033,99.4409,99.2907,99.3188,2100.0
2018-10-16 14:25:00,105.87,105.91,105.83,105.87,1800.0,99.3751,99.4127,99.3376,99.3751,1800.0
2018-10-16 14:30:00,105.92,105.96,105.86,105.9,3850.0,99.4221,99.4596,99.3658,99.4033,3850.0
2018-10-16 14:35:00,105.85,105.85,105.78,105.78,1583.0,99.3564,99.3564,99.2907,99.2907,1583.0
2018-10-16 14:40:00,105.8,105.87,105.75,105.86,23589.0,99.3094,99.3751,99.2625,99.3658,23589.0
2018-10-16 14:45:00,105.81,105.96,105.78,105.95,3975.0,99.3188,99.4596,99.2907,99.4502,3975.0
2018-10-16 14:50:00,105.93,105.93,105.82,105.9,6200.0,99.4315,99.4315,99.3282,99.4033,6200.0
2018-10-16 14:55:00,105.86,105.88,105.7,105.79,4270.0,99.3658,99.3845,99.2156,99.3001,4270.0
2018-10-16 15:00:00,105.75,105.75,105.57,105.6,7441.0,99.2625,99.2625,99.0936,99.1217,7441.0
2018-10-16 15:05:00,105.58,105.81,105.56,105.81,8139.0,99.1029,99.3188,99.0842,99.3188,8139.0
2018-10-16 15:10:00,105.77,105.87,105.67,105.87,3873.0,99.2813,99.3751,99.1874,99.3751,3873.0
2018-10-16 15:15:00,105.89,105.89,105.77,105.79,2896.0,99.3939,99.3939,99.2813,99.3001,2896.0
2018-10-16 15:20:00,105.79,105.79,105.64,105.65,3416.0,99.3001,99.3001,99.1593,99.1686,3416.0
2018-10-16 15:25:00,105.67,105.68,105.61,105.64,2700.0,99.1874,99.1968,99.1311,99.1593,2700.0
2018-10-16 15:30:00,105.65,105.75,105.57,105.75,9879.0,99.1686,99.2625,99.0936,99.2625,9879.0
2018-10-16 15:35:00,105.72,105.89,105.72,105.89,5970.0,99.2344,99.3939,99.2344,99.3939,5970.0
2018-10-16 15:40:00,105.89,105.98,105.83,105.95,11190.0,99.3939,99.4784,99.3376,99.4502,11190.0
2018-10-16 15:45:00,105.99,106.06,105.88,106.01,23077.0,99.4878,99.5535,99.3845,99.5066,23077.0
2018-10-16 15:50:00,106.05,106.05,105.91,105.98,35040.0,99.5441,99.5441,99.4127,99.4784,35040.0
2018-10-16 15:55:00,105.98,106.08,105.93,106.0,54821.0,99.4784,99.5723,99.4315,99.4972,54821.0
2018-10-17 09:30:00,105.82,105.89,105.44,105.46,9174.0,99.3282,99.3939,98.9715,98.9903,9174.0
2018-10-17 09:35:00,105.64,105.93,105.64,105.83,6102.0,99.1593,99.4315,99.1593,99.3376,6102.0
2018-10-17 09:40:00,105.89,106.27,105.8,106.27,2300.0,99.3939,99.7506,99.3094,99.7506,2300.0
2018-10-17 09:45:00,106.32,106.37,106.23,106.28,8900.0,99.7975,99.8445,99.7131,99.76,8900.0
2018-10-17 09:50:00,106.28,106.44,106.16,106.44,1350.0,99.76,99.9102,99.6474,99.9102,1350.0
2018-10-17 09:55:00,106.56,106.56,106.22,106.25,1300.0,100.0228,100.0228,99.7037,99.7318,1300.0
2018-10-17 10:00:00,106.28,106.31,106.08,106.13,3626.0,99.76,99.7882,99.5723,99.6192,3626.0
2018-10-17 10:05:00,106.14,106.29,106.12,106.29,3200.0,99.6286,99.7694,99.6098,99.7694,3200.0
2018-10-17 10:10:00,106.32,106.32,105.9,105.93,3041.0,99.7975,99.7975,99.4033,99.4315,3041.0
2018-10-17 10:15:00,105.9,106.01,105.9,105.97,1500.0,99.4033,99.5066,99.4033,99.469,1500.0
2018-10-17 10:20:00,106.08,106.11,105.96,106.02,1500.0,99.5723,99.6004,99.4596,99.5159,1500.0
2018-10-17 10:25:00,106.08,106.23,106.08,106.23,3050.0,99.5723,99.7131,99.5723,99.7131,3050.0
2018-10-17 10:30:00,106.23,106.26,105.87,105.99,4409.0,99.7131,99.7412,99.3751,99.4878,4409.0
2018-10-17 10:35:00,105.86,105.96,105.72,105.82,4520.0,99.3658,99.4596,99.2344,99.3282,4520.0
2018-10-17 10:40:00,105.86,105.87,105.5,105.69,10395.0,99.3658,99.3751,99.0278,99.2062,10395.0
2018-10-17 10:45:00,105.7,105.83,105.51,105.81,3401.0,99.2156,99.3376,99.0372,99.3188,3401.0
2018-10-17 10:50:00,105.9,105.9,105.72,105.89,3149.0,99.4033,99.4033,99.2344,99.3939,3149.0
2018-10-17 10:55:00,105.87,105.95,105.8,105.95,1350.0,99.3751,99.4502,99.3094,99.4502,1350.0
2018-10-17 11:00:00,105.83,105.88,105.59,105.59,3853.0,99.3376,99.3845,99.1123,99.1123,3853.0
2018-10-17 11:05:00,105.59,106.04,105.59,106.04,1400.0,99.1123,99.5347,99.1123,99.5347,1400.0
2018-10-17 11:10:00,106.13,106.13,105.96,105.96,1500.0,99.6192,99.6192,99.4596,99.4596,1500.0
2018-10-17 11:15:00,105.97,106.15,105.92,106.15,2500.0,99.469,99.638,99.4221,99.638,2500.0
2018-10-17 11:20:00,106.17,106.19,106.08,106.19,1430.0,99.6567,99.6755,99.5723,99.6755,1430.0
2018-10-17 11:25:00,106.11,106.2,106.07,106.13,3848.0,99.6004,99.6849,99.5629,99.6192,3848.0
2018-10-17 11:30:00,106.16,106.16,106.05,106.06,2900.0,99.6474,99.6474,99.5441,99.5535,2900.0
2018-10-17 11:35:00,106.06,106.19,105.97,106.0,3601.0,99.5535,99.6755,99.469,99.4972,3601.0
2018-10-17 11:40:00,106.1,106.46,106.1,106.46,2200.0,99.591,99.929,99.591,99.929,2200.0
2018-10-17 11:45:00,106.5,106.54,106.46,106.47,1900.0,99.9665,100.004,99.929,99.9383,1900.0
2018-10-17 11:50:00,106.38,106.45,106.29,106.45,1700.0,99.8539,99.9196,99.7694,99.9196,1700.0
2018-10-17 11:55:00,106.41,106.61,106.33,106.61,2600.0,99.882,100.0698,99.8069,100.0698,2600.0
2018-10-17 12:00:00,106.62,106.64,106.42,106.5,2500.0,100.0791,100.0979,99.8914,99.9665,2500.0
2018-10-17 12:05:00,106.57,106.62,106.45,106.54,3100.0,100.0322,100.0791,99.9196,100.004,3100.0
2018-10-17 12:10:00,106.57,106.66,106.49,106.66,1710.0,100.0322,100.1167,99.9571,100.1167,1710.0
2018-10-17 12:15:00,106.68,106.86,106.68,106.76,1603.0,100.1355,100.3044,100.1355,100.2106,1603.0
2018-10-17 12:20:00,106.74,106.79,106.69,106.73,2900.0,100.1918,100.2387,100.1448,100.1824,2900.0
2018-10-17 12:25:00,106.73,106.74,106.54,106.55,3277.0,100.1824,100.1918,100.004,100.0134,3277.0
2018-10-17 12:30:00,106.53,106.55,106.42,106.47,2900.0,99.9947,100.0134,99.8914,99.9383,2900.0
2018-10-17 12:35:00,106.51,106.62,106.51,106.55,2100.0,99.9759,100.0791,99.9759,100.0134,2100.0
2018-10-17 12:40:00,106.68,106.73,106.58,106.65,2000.0,100.1355,100.1824,100.0416,100.1073,2000.0
2018-10-17 12:45:00,106.62,106.62,106.41,106.41,800.0,100.0791,100.0791,99.882,99.882,800.0
2018-10-17 12:50:00,106.34,106.4,106.15,106.33,4973.0,99.8163,99.8726,99.638,99.8069,4973.0
2018-10-17 12:55:00,106.44,106.45,106.38,106.38,600.0,99.9102,99.9196,99.8539,99.8539,600.0
2018-10-17 13:00:00,106.39,106.5,106.37,106.48,1600.0,99.8632,99.9665,99.8445,99.9477,1600.0
2018-10-17 13:05:00,106.5,106.56,106.47,106.5,1843.0,99.9665,100.0228,99.9383,99.9665,1843.0
2018-10-17 13:10:00,106.46,106.61,106.46,106.56,2300.0,99.929,100.0698,99.929,100.0228,2300.0
2018-10-17 13:15:00,106.5,106.5,106.36,106.36,2021.0,99.9665,99.9665,99.8351,99.8351,2021.0
2018-10-17 13:20:00,106.36,106.44,106.33,106.35,2018.0,99.8351,99.9102,99.8069,99.8257,2018.0
2018-10-17 13:25:00,106.37,106.45,106.34,106.45,1775.0,99.8445,99.9196,99.8163,99.9196,1775.0
2018-10-17 13:30:00,106.45,106.56,106.4,106.56,1700.0,99.9196,100.0228,99.8726,100.0228,1700.0
2018-10-17 13:35:00,106.52,106.66,106.52,106.66,625.0,99.9853,100.1167,99.9853,100.1167,625.0
2018-10-17 13:40:00,106.66,106.66,106.51,106.56,1500.0,100.1167,100.1167,99.9759,100.0228,1500.0
2018-10-17 13:45:00,106.6,106.6,106.48,106.53,2222.0,100.0604,100.0604,99.9477,99.9947,2222.0
2018-10-17 13:50:00,106.57,106.61,106.57,106.61,1400.0,100.0322,100.0698,100.0322,100.0698,1400.0
2018-10-17 13:55:00,106.59,106.62,106.53,106.55,1600.0,100.051,100.0791,99.9947,100.0134,1600.0
2018-10-17 14:00:00,106.51,106.55,106.42,106.42,2610.0,99.9759,100.0134,99.8914,99.8914,2610.0
2018-10-17 14:05:00,106.6,106.67,106.55,106.61,1100.0,100.0604,100.1261,100.0134,100.0698,1100.0
2018-10-17 14:10:00,106.49,106.49,106.35,106.35,1400.0,99.9571,99.9571,99.8257,99.8257,1400.0
2018-10-17 14:15:00,106.31,106.31,106.2,106.24,2800.0,99.7882,99.7882,99.6849,99.7225,2800.0
2018-10-17 14:20:00,106.28,106.28,106.06,106.1,2499.0,99.76,99.76,99.5535,99.591,2499.0
2018-10-17 14:25:00,106.18,106.26,106.12,106.17,2060.0,99.6661,99.7412,99.6098,99.6567,2060.0
2018-10-17 14:30:00,106.13,106.36,106.13,106.36,1500.0,99.6192,99.8351,99.6192,99.8351,1500.0
2018-10-17 14:35:00,106.32,106.45,106.31,106.45,2400.0,99.7975,99.9196,99.7882,99.9196,2400.0
2018-10-17 14:40:00,106.46,106.62,106.46,106.62,500.0,99.929,100.0791,99.929,100.0791,500.0
2018-10-17 14:45:00,106.64,106.65,106.57,106.6,3251.0,100.0979,100.1073,100.0322,100.0604,3251.0
2018-10-17 14:50:00,106.58,106.76,106.58,106.74,2101.0,100.0416,100.2106,100.0416,100.1918,2101.0
2018-10-17 14:55:00,106.72,106.77,106.72,106.77,700.0,100.173,100.2199,100.173,100.2199,700.0
2018-10-17 15:00:00,106.71,106.71,106.57,106.63,2600.0,100.1636,100.1636,100.0322,100.0885,2600.0
2018-10-17 15:05:00,106.62,106.74,106.56,106.71,2100.0,100.0791,100.1918,100.0228,100.1636,2100.0
2018-10-17 15:10:00,106.67,106.73,106.63,106.66,1500.0,100.1261,100.1824,100.0885,100.1167,1500.0
2018-10-17 15:15:00,106.7,106.7,106.39,106.44,2300.0,100.1542,100.1542,99.8632,99.9102,2300.0
2018-10-17 15:20:00,106.41,106.51,106.4,106.49,3214.0,99.882,99.9759,99.8726,99.9571,3214.0
2018-10-17 15:25:00,106.54,106.67,106.54,106.65,3229.0,100.004,100.1261,100.004,100.1073,3229.0
2018-10-17 15:30:00,106.63,106.72,106.46,106.54,4513.0,100.0885,100.173,99.929,100.004,4513.0
2018-10-17 15:35:00,106.52,106.62,106.48,106.58,5300.0,99.9853,100.0791,99.9477,100.0416,5300.0
2018-10-17 15:40:00,106.55,106.61,106.39,106.48,14653.0,100.0134,100.0698,99.8632,99.9477,14653.0
2018-10-17 15:45:00,106.45,106.61,106.37,106.56,14850.0,99.9196,100.0698,99.8445,100.0228,14850.0
2018-10-17 15:50:00,106.55,106.79,106.48,106.71,23078.0,100.0134,100.2387,99.9477,100.1636,23078.0
2018-10-17 15:55:00,106.68,106.85,106.63,106.67,21986.0,100.1355,100.295,100.0885,100.1261,21986.0
2018-10-18 09:30:00,106.16,106.64,106.16,106.45,9594.0,99.6474,100.0979,99.6474,99.9196,9594.0
2018-10-18 09:35:00,106.34,106.35,105.81,106.11,5255.0,99.8163,99.8257,99.3188,99.6004,5255.0
2018-10-18 09:40:00,106.22,106.22,105.84,105.84,1800.0,99.7037,99.7037,99.347,99.347,1800.0
2018-10-18 09:45:00,105.76,105.76,105.68,105.75,1500.0,99.2719,99.2719,99.1968,99.2625,1500.0
2018-10-18 09:50:00,105.7,105.78,105.53,105.78,3500.0,99.2156,99.2907,99.056,99.2907,3500.0
2018-10-18 09:55:00,105.59,105.96,105.59,105.96,3900.0,99.1123,99.4596,99.1123,99.4596,3900.0
2018-10-18 10:00:00,105.96,105.96,105.78,105.84,1866.0,99.4596,99.4596,99.2907,99.347,1866.0
2018-10-18 10:05:00,105.77,105.77,105.6,105.6,600.0,99.2813,99.2813,99.1217,99.1217,600.0
2018-10-18 10:10:00,105.59,105.7,105.59,105.61,1722.0,99.1123,99.2156,99.1123,99.1311,1722.0
2018-10-18 10:15:00,105.73,105.96,105.67,105.96,3400.0,99.2437,99.4596,99.1874,99.4596,3400.0
2018-10-18 10:20:00,105.96,106.15,105.95,106.12,2600.0,99.4596,99.638,99.4502,99.6098,2600.0
2018-10-18 10:25:00,106.14,106.14,106.01,106.01,1800.0,99.6286,99.6286,99.5066,99.5066,1800.0
2018-10-18 10:30:00,106.0,106.26,105.98,106.26,3246.0,99.4972,99.7412,99.4784,99.7412,3246.0
2018-10-18 10:35:00,106.3,106.39,106.3,106.38,6389.0,99.7788,99.8632,99.7788,99.8539,6389.0
2018-10-18 10:40:00,106.39,106.43,106.27,106.33,3895.0,99.8632,99.9008,99.7506,99.8069,3895.0
2018-10-18 10:45:00,106.29,106.45,106.29,106.42,1000.0,99.7694,99.9196,99.7694,99.8914,1000.0
2018-10-18 10:50:00,106.32,106.4,106.28,106.36,1976.0,99.7975,99.8726,99.76,99.8351,1976.0
2018-10-18 10:55:00,106.32,106.44,106.29,106.29,1800.0,99.7975,99.9102,99.7694,99.7694,1800.0
2018-10-18 11:00:00,106.28,106.28,105.96,105.98,3150.0,99.76,99.76,99.4596,99.4784,3150.0
2018-10-18 11:05:00,106.01,106.1,105.99,106.07,6390.0,99.5066,99.591,99.4878,99.5629,6390.0
2018-10-18 11:10:00,106.01,106.1,105.92,106.02,4408.0,99.5066,99.591,99.4221,99.5159,4408.0
2018-10-18 11:15:00,105.92,105.97,105.92,105.92,900.0,99.4221,99.469,99.4221,99.4221,900.0
2018-10-18 11:20:00,105.87,105.87,105.71,105.73,1900.0,99.3751,99.3751,99.225,99.2437,1900.0
2018-10-18 11:25:00,105.6,105.66,105.5,105.51,900.0,99.1217,99.178,99.0278,99.0372,900.0
2018-10-18 11:30:00,105.47,105.51,105.31,105.31,5206.0,98.9997,99.0372,98.8495,98.8495,5206.0
2018-10-18 11:35:00,105.22,105.39,105.22,105.38,1200.0,98.765,98.9246,98.765,98.9152,1200.0
2018-10-18 11:40:00,105.37,105.41,105.22,105.22,1649.0,98.9058,98.9434,98.765,98.765,1649.0
2018-10-18 11:45:00,105.11,105.16,104.77,104.92,8602.0,98.6618,98.7087,98.3426,98.4834,8602.0
2018-10-18 11:50:00,104.96,105.02,104.76,105.02,5850.0,98.521,98.5773,98.3332,98.5773,5850.0
2018-10-18 11:55:00,105.02,105.07,104.92,104.95,4684.0,98.5773,98.6242,98.4834,98.5116,4684.0
2018-10-18 12:00:00,104.81,104.88,104.81,104.88,752.0,98.3802,98.4459,98.3802,98.4459,752.0
2018-10-18 12:05:00,104.88,104.97,104.88,104.95,900.0,98.4459,98.5304,98.4459,98.5116,900.0
2018-10-18 12:10:00,104.87,104.87,104.8,104.81,1500.0,98.4365,98.4365,98.3708,98.3802,1500.0
2018-10-18 12:15:00,104.77,104.79,104.63,104.68,2490.0,98.3426,98.3614,98.2112,98.2582,2490.0
2018-10-18 12:20:00,104.68,104.97,104.68,104.95,1800.0,98.2582,98.5304,98.2582,98.5116,1800.0
2018-10-18 12:25:00,104.92,105.04,104.89,105.0,1600.0,98.4834,98.5961,98.4553,98.5585,1600.0
2018-10-18 12:30:00,104.98,105.09,104.91,105.09,900.0,98.5397,98.643,98.474,98.643,900.0
2018-10-18 12:35:00,105.06,105.12,105.02,105.07,1704.0,98.6148,98.6712,98.5773,98.6242,1704.0
2018-10-18 12:40:00,105.26,105.34,105.22,105.34,850.0,98.8026,98.8777,98.765,98.8777,850.0
2018-10-18 12:45:00,105.28,105.28,105.21,105.24,2376.0,98.8213,98.8213,98.7556,98.7838,2376.0
2018-10-18 12:50:00,105.21,105.27,105.03,105.21,2300.0,98.7556,98.812,98.5867,98.7556,2300.0
2018-10-18 12:55:00,105.2,105.25,105.1,105.1,1300.0,98.7463,98.7932,98.6524,98.6524,1300.0
2018-10-18 13:00:00,105.09,105.13,105.01,105.01,1490.0,98.643,98.6805,98.5679,98.5679,1490.0
2018-10-18 13:05:00,104.93,104.98,104.82,104.88,1000.0,98.4928,98.5397,98.3896,98.4459,1000.0
2018-10-18 13:10:00,104.84,104.9,104.74,104.82,8752.0,98.4083,98.4647,98.3145,98.3896,8752.0
2018-10-18 13:15:00,104.85,104.85,104.6,104.61,3250.0,98.4177,98.4177,98.1831,98.1924,3250.0
2018-10-18 13:20:00,104.61,104.61,104.38,104.45,4795.0,98.1924,98.1924,97.9766,98.0423,4795.0
2018-10-18 13:25:00,104.36,104.59,104.35,104.52,4119.0,97.9578,98.1737,97.9484,98.108,4119.0
2018-10-18 13:30:00,104.5,104.63,104.47,104.55,5100.0,98.0892,98.2112,98.061,98.1361,5100.0
2018-10-18 13:35:00,104.58,104.58,104.38,104.58,6300.0,98.1643,98.1643,97.9766,98.1643,6300.0
2018-10-18 13:40:00,104.53,104.53,104.32,104.35,2000.0,98.1174,98.1174,97.9202,97.9484,2000.0
2018-10-18 13:45:00,104.37,104.53,104.35,104.48,2785.0,97.9672,98.1174,97.9484,98.0704,2785.0
2018-10-18 13:50:00,104.46,104.46,104.32,104.33,1300.0,98.0516,98.0516,97.9202,97.9296,1300.0
2018-10-18 13:55:00,104.31,104.35,104.27,104.35,700.0,97.9109,97.9484,97.8733,97.9484,700.0
2018-10-18 14:00:00,104.37,104.55,104.27,104.47,2300.0,97.9672,98.1361,97.8733,98.061,2300.0
2018-10-18 14:05:00,104.6,104.75,104.6,104.67,2051.0,98.1831,98.3239,98.1831,98.2488,2051.0
2018-10-18 14:10:00,104.62,104.77,104.62,104.67,2185.0,98.2018,98.3426,98.2018,98.2488,2185.0
2018-10-18 14:15:00,104.54,104.73,104.48,104.48,700.0,98.1267,98.3051,98.0704,98.0704,700.0
2018-10-18 14:20:00,104.6,104.99,104.57,104.99,2346.0,98.1831,98.5491,98.1549,98.5491,2346.0
2018-10-18 14:25:00,104.93,104.94,104.75,104.91,4802.0,98.4928,98.5022,98.3239,98.474,4802.0
2018-10-18 14:30:00,104.83,104.94,104.73,104.86,2832.0,98.399,98.5022,98.3051,98.4271,2832.0
2018-10-18 14:35:00,104.85,105.01,104.78,104.78,3000.0,98.4177,98.5679,98.352,98.352,3000.0
2018-10-18 14:40:00,104.81,105.02,104.81,105.02,1400.0,98.3802,98.5773,98.3802,98.5773,1400.0
2018-10-18 14:45:00,105.0,105.2,104.99,105.04,4506.0,98.5585,98.7463,98.5491,98.5961,4506.0
2018-10-18 14:50:00,105.01,105.15,105.0,105.14,1538.0,98.5679,98.6993,98.5585,98.6899,1538.0
2018-10-18 14:55:00,105.05,105.12,104.98,105.02,2400.0,98.6055,98.6712,98.5397,98.5773,2400.0
2018-10-18 15:00:00,105.01,105.07,104.86,104.86,6924.0,98.5679,98.6242,98.4271,98.4271,6924.0
2018-10-18 15:05:00,104.87,104.87,104.67,104.67,1500.0,98.4365,98.4365,98.2488,98.2488,1500.0
2018-10-18 15:10:00,104.7,104.7,104.58,104.58,3918.0,98.2769,98.2769,98.1643,98.1643,3918.0
2018-10-18 15:15:00,104.6,104.98,104.6,104.85,7000.0,98.1831,98.5397,98.1831,98.4177,7000.0
2018-10-18 15:20:00,104.81,105.05,104.81,104.98,4804.0,98.3802,98.6055,98.3802,98.5397,4804.0
2018-10-18 15:25:00,105.02,105.06,104.97,104.97,3700.0,98.5773,98.6148,98.5304,98.5304,3700.0
2018-10-18 15:30:00,104.96,104.96,104.77,104.77,6597.0,98.521,98.521,98.3426,98.3426,6597.0
2018-10-18 15:35:00,104.81,105.07,104.73,105.07,10342.0,98.3802,98.6242,98.3051,98.6242,10342.0
2018-10-18 15:40:00,105.08,105.2,104.87,104.91,7900.0,98.6336,98.7463,98.4365,98.474,7900.0
2018-10-18 15:45:00,104.87,105.08,104.84,105.05,15427.0,98.4365,98.6336,98.4083,98.6055,15427.0
2018-10-18 15:50:00,104.99,105.03,104.87,104.91,15269.0,98.5491,98.5867,98.4365,98.474,15269.0
2018-10-18 15:55:00,104.9,105.04,104.86,105.04,30603.0,98.4647,98.5961,98.4271,98.5961,30603.0
2018-10-19 09:30:00,105.31,105.31,105.03,105.07,42659.0,98.8495,98.8495,98.5867,98.6242,42659.0
2018-10-19 09:35:00,104.91,105.13,104.86,105.13,2989.0,98.474,98.6805,98.4271,98.6805,2989.0
2018-10-19 09:40:00,105.21,105.3,105.21,105.3,700.0,98.7556,98.8401,98.7556,98.8401,700.0
2018-10-19 09:45:00,105.19,105.34,105.17,105.33,1600.0,98.7369,98.8777,98.7181,98.8683,1600.0
2018-10-19 09:50:00,105.33,105.4,105.23,105.23,1985.0,98.8683,98.934,98.7744,98.7744,1985.0
2018-10-19 09:55:00,105.33,105.33,105.09,105.12,1800.0,98.8683,98.8683,98.643,98.6712,1800.0
2018-10-19 10:00:00,105.23,105.36,105.16,105.32,1000.0,98.7744,98.8964,98.7087,98.8589,1000.0
2018-10-19 10:05:00,105.44,105.44,105.26,105.26,900.0,98.9715,98.9715,98.8026,98.8026,900.0
2018-10-19 10:10:00,105.1,105.1,105.1,105.1,100.0,98.6524,98.6524,98.6524,98.6524,100.0
2018-10-19 10:15:00,105.21,105.21,105.06,105.06,1200.0,98.7556,98.7556,98.6148,98.6148,1200.0
2018-10-19 10:20:00,105.13,105.33,105.13,105.3,2034.0,98.6805,98.8683,98.6805,98.8401,2034.0
2018-10-19 10:25:00,105.26,105.26,105.15,105.26,1235.0,98.8026,98.8026,98.6993,98.8026,1235.0
2018-10-19 10:30:00,105.2,105.27,105.2,105.27,600.0,98.7463,98.812,98.7463,98.812,600.0
2018-10-19 10:35:00,105.33,105.33,105.0,105.02,4059.0,98.8683,98.8683,98.5585,98.5773,4059.0
2018-10-19 10:40:00,105.02,105.07,104.93,104.93,1812.0,98.5773,98.6242,98.4928,98.4928,1812.0
2018-10-19 10:45:00,104.99,104.99,104.76,104.76,11400.0,98.5491,98.5491,98.3332,98.3332,11400.0
2018-10-19 10:50:00,104.75,104.77,104.65,104.69,4839.0,98.3239,98.3426,98.23,98.2675,4839.0
2018-10-19 10:55:00,104.71,104.89,104.69,104.85,3640.0,98.2863,98.4553,98.2675,98.4177,3640.0
2018-10-19 11:00:00,104.92,104.99,104.65,104.65,2316.0,98.4834,98.5491,98.23,98.23,2316.0
2018-10-19 11:05:00,104.6,104.65,104.51,104.54,1550.0,98.1831,98.23,98.0986,98.1267,1550.0
2018-10-19 11:10:00,104.51,104.63,104.36,104.61,4353.0,98.0986,98.2112,97.9578,98.1924,4353.0
2018-10-19 11:15:00,104.62,104.68,104.37,104.37,4303.0,98.2018,98.2582,97.9672,97.9672,4303.0
2018-10-19 11:20:00,104.37,104.37,104.24,104.29,1600.0,97.9672,97.9672,97.8451,97.8921,1600.0
2018-10-19 11:25:00,104.33,104.33,104.18,104.18,1800.0,97.9296,97.9296,97.7888,97.7888,1800.0
2018-10-19 11:30:00,104.15,104.15,103.95,103.98,5501.0,97.7607,97.7607,97.5729,97.6011,5501.0
2018-10-19 11:35:00,103.99,103.99,103.81,103.81,4265.0,97.6105,97.6105,97.4415,97.4415,4265.0
2018-10-19 11:40:00,103.81,103.86,103.7,103.82,3100.0,97.4415,97.4885,97.3383,97.4509,3100.0
2018-10-19 11:45:00,103.79,104.09,103.79,104.04,13905.0,97.4228,97.7043,97.4228,97.6574,13905.0
2018-10-19 11:50:00,104.05,104.14,103.63,103.63,27003.0,97.6668,97.7513,97.2726,97.2726,27003.0
2018-10-19 11:55:00,103.63,103.78,103.58,103.78,5580.0,97.2726,97.4134,97.2256,97.4134,5580.0
2018-10-19 12:00:00,103.78,103.82,103.6,103.68,2611.0,97.4134,97.4509,97.2444,97.3195,2611.0
2018-10-19 12:05:00,103.7,103.73,103.39,103.39,2312.0,97.3383,97.3664,97.0473,97.0473,2312.0
2018-10-19 12:10:00,103.45,103.45,103.29,103.35,1996.0,97.1036,97.1036,96.9534,97.0097,1996.0
2018-10-19 12:15:00,103.31,103.55,103.25,103.29,5072.0,96.9722,97.1975,96.9159,96.9534,5072.0
2018-10-19 12:20:00,103.26,103.26,103.13,103.18,3100.0,96.9253,96.9253,96.8032,96.8502,3100.0
2018-10-19 12:25:00,103.03,103.11,102.93,103.11,2150.0,96.7094,96.7845,96.6155,96.7845,2150.0
2018-10-19 12:30:00,103.03,103.04,102.89,102.89,1200.0,96.7094,96.7188,96.578,96.578,1200.0
2018-10-19 12:35:00,102.89,102.94,102.77,102.78,1602.0,96.578,96.6249,96.4653,96.4747,1602.0
2018-10-19 12:40:00,102.79,102.9,102.73,102.88,6217.0,96.4841,96.5874,96.4278,96.5686,6217.0
2018-10-19 12:45:00,102.88,103.09,102.88,103.01,4900.0,96.5686,96.7657,96.5686,96.6906,4900.0
2018-10-19 12:50:00,102.89,103.09,102.84,103.09,4569.0,96.578,96.7657,96.531,96.7657,4569.0
2018-10-19 12:55:00,103.11,103.28,103.1,103.15,3900.0,96.7845,96.944,96.7751,96.822,3900.0
2018-10-19 13:00:00,103.15,103.23,103.07,103.1,5590.0,96.822,96.8971,96.7469,96.7751,5590.0
2018-10-19 13:05:00,103.11,103.11,102.98,102.99,1421.0,96.7845,96.7845,96.6624,96.6718,1421.0
2018-10-19 13:10:00,102.99,103.27,102.99,103.27,1519.0,96.6718,96.9347,96.6718,96.9347,1519.0
2018-10-19 13:15:00,103.31,103.37,103.25,103.25,2000.0,96.9722,97.0285,96.9159,96.9159,2000.0
2018-10-19 13:20:00,103.23,103.32,103.22,103.31,1017.0,96.8971,96.9816,96.8877,96.9722,1017.0
2018-10-19 13:25:00,103.32,103.44,103.25,103.43,2789.0,96.9816,97.0942,96.9159,97.0848,2789.0
2018-10-19 13:30:00,103.43,103.63,103.39,103.59,3360.0,97.0848,97.2726,97.0473,97.235,3360.0
2018-10-19 13:35:00,103.51,103.65,103.49,103.53,1905.0,97.1599,97.2913,97.1412,97.1787,1905.0
2018-10-19 13:40:00,103.5,103.62,103.41,103.41,2500.0,97.1505,97.2632,97.0661,97.0661,2500.0
2018-10-19 13:45:00,103.41,103.47,103.41,103.46,1400.0,97.0661,97.1224,97.0661,97.113,1400.0
2018-10-19 13:50:00,103.42,103.44,103.39,103.39,400.0,97.0755,97.0942,97.0473,97.0473,400.0
2018-10-19 13:55:00,103.35,103.35,103.23,103.23,600.0,97.0097,97.0097,96.8971,96.8971,600.0
2018-10-19 14:00:00,103.2,103.22,102.89,102.89,3556.0,96.8689,96.8877,96.578,96.578,3556.0
2018-10-19 14:05:00,102.89,102.98,102.76,102.88,3164.0,96.578,96.6624,96.4559,96.5686,3164.0
2018-10-19 14:10:00,103.03,103.03,102.9,102.9,400.0,96.7094,96.7094,96.5874,96.5874,400.0
2018-10-19 14:15:00,102.94,102.95,102.72,102.79,1275.0,96.6249,96.6343,96.4184,96.4841,1275.0
2018-10-19 14:20:00,102.76,103.09,102.75,103.09,3655.0,96.4559,96.7657,96.4466,96.7657,3655.0
2018-10-19 14:25:00,103.08,103.13,103.05,103.11,3400.0,96.7563,96.8032,96.7281,96.7845,3400.0
2018-10-19 14:30:00,103.08,103.25,103.03,103.11,7731.0,96.7563,96.9159,96.7094,96.7845,7731.0
2018-10-19 14:35:00,103.15,103.23,103.07,103.07,4238.0,96.822,96.8971,96.7469,96.7469,4238.0
2018-10-19 14:40:00,103.08,103.1,102.88,102.89,4265.0,96.7563,96.7751,96.5686,96.578,4265.0
2018-10-19 14:45:00,102.9,103.09,102.89,103.09,3166.0,96.5874,96.7657,96.578,96.7657,3166.0
2018-10-19 14:50:00,103.11,103.11,103.05,103.09,2500.0,96.7845,96.7845,96.7281,96.7657,2500.0
2018-10-19 14:55:00,103.09,103.19,103.07,103.13,23940.0,96.7657,96.8596,96.7469,96.8032,23940.0
2018-10-19 15:00:00,103.1,103.19,102.82,102.85,4800.0,96.7751,96.8596,96.5123,96.5404,4800.0
2018-10-19 15:05:00,102.87,102.9,102.81,102.86,1900.0,96.5592,96.5874,96.5029,96.5498,1900.0
2018-10-19 15:10:00,102.86,102.94,102.8,102.87,1725.0,96.5498,96.6249,96.4935,96.5592,1725.0
2018-10-19 15:15:00,102.88,103.1,102.73,103.1,4716.0,96.5686,96.7751,96.4278,96.7751,4716.0
2018-10-19 15:20:00,103.02,103.06,102.84,102.84,1900.0,96.7,96.7375,96.531,96.531,1900.0
2018-10-19 15:25:00,102.91,103.22,102.87,103.2,3607.0,96.5967,96.8877,96.5592,96.8689,3607.0
2018-10-19 15:30:00,103.18,103.23,103.12,103.21,2401.0,96.8502,96.8971,96.7939,96.8783,2401.0
2018-10-19 15:35:00,103.21,103.27,103.1,103.14,4100.0,96.8783,96.9347,96.7751,96.8126,4100.0
2018-10-19 15:40:00,103.13,103.23,103.09,103.23,4448.0,96.8032,96.8971,96.7657,96.8971,4448.0
2018-10-19 15:45:00,103.25,103.37,103.2,103.28,17755.0,96.9159,97.0285,96.8689,96.944,17755.0
2018-10-19 15:50:00,103.26,103.34,103.24,103.27,16901.0,96.9253,97.0004,96.9065,96.9347,16901.0
2018-10-19 15:55:00,103.26,103.3,102.96,103.02,67162.0,96.9253,96.9628,96.6437,96.7,67162.0
2018-10-22 09:30:00,102.5,102.78,102.38,102.75,17902.0,96.2119,96.4747,96.0993,96.4466,17902.0
2018-10-22 09:35:00,102.75,102.78,102.25,102.25,4248.0,96.4466,96.4747,95.9772,95.9772,4248.0
2018-10-22 09:40:00,102.25,102.56,102.07,102.54,16100.0,95.9772,96.2682,95.8083,96.2494,16100.0
2018-10-22 09:45:00,102.45,102.8,102.43,102.67,4874.0,96.165,96.4935,96.1462,96.3715,4874.0
2018-10-22 09:50:00,102.58,102.58,102.18,102.29,5181.0,96.287,96.287,95.9115,96.0148,5181.0
2018-10-22 09:55:00,102.3,102.4,102.07,102.27,2700.0,96.0242,96.118,95.8083,95.996,2700.0
2018-10-22 10:00:00,102.19,102.26,102.09,102.1,4290.0,95.9209,95.9866,95.827,95.8364,4290.0
2018-10-22 10:05:00,102.09,102.1,101.85,102.1,4252.0,95.827,95.8364,95.6018,95.8364,4252.0
2018-10-22 10:10:00,102.14,102.4,102.14,102.37,2570.0,95.874,96.118,95.874,96.0899,2570.0
2018-10-22 10:15:00,102.32,102.32,102.1,102.1,1700.0,96.0429,96.0429,95.8364,95.8364,1700.0
2018-10-22 10:20:00,102.16,102.21,102.05,102.21,2855.0,95.8927,95.9397,95.7895,95.9397,2855.0
2018-10-22 10:25:00,102.17,102.34,102.16,102.26,2935.0,95.9021,96.0617,95.8927,95.9866,2935.0
2018-10-22 10:30:00,102.28,102.5,102.16,102.49,5207.0,96.0054,96.2119,95.8927,96.2025,5207.0
2018-10-22 10:35:00,102.45,102.59,102.32,102.59,2932.0,96.165,96.2964,96.0429,96.2964,2932.0
2018-10-22 10:40:00,102.6,102.66,102.55,102.66,3500.0,96.3058,96.3621,96.2588,96.3621,3500.0
2018-10-22 10:45:00,102.54,102.92,102.54,102.87,4674.0,96.2494,96.6061,96.2494,96.5592,4674.0
2018-10-22 10:50:00,102.99,103.0,102.79,102.79,3076.0,96.6718,96.6812,96.4841,96.4841,3076.0
2018-10-22 10:55:00,102.79,102.79,102.64,102.64,1200.0,96.4841,96.4841,96.3433,96.3433,1200.0
2018-10-22 11:00:00,102.59,102.73,102.44,102.73,4088.0,96.2964,96.4278,96.1556,96.4278,4088.0
2018-10-22 11:05:00,102.75,102.96,102.66,102.71,2600.0,96.4466,96.6437,96.3621,96.409,2600.0
2018-10-22 11:10:00,102.69,102.69,102.61,102.61,300.0,96.3902,96.3902,96.3151,96.3151,300.0
2018-10-22 11:15:00,102.59,102.93,102.58,102.93,4115.0,96.2964,96.6155,96.287,96.6155,4115.0
2018-10-22 11:20:00,102.88,103.29,102.84,103.18,3200.0,96.5686,96.9534,96.531,96.8502,3200.0
2018-10-22 11:25:00,103.3,103.3,102.93,102.94,827.0,96.9628,96.9628,96.6155,96.6249,827.0
2018-10-22 11:30:00,102.93,102.93,102.64,102.65,1575.0,96.6155,96.6155,96.3433,96.3527,1575.0
2018-10-22 11:35:00,102.71,102.79,102.57,102.71,3500.0,96.409,96.4841,96.2776,96.409,3500.0
2018-10-22 11:40:00,102.67,102.67,102.59,102.67,800.0,96.3715,96.3715,96.2964,96.3715,800.0
2018-10-22 11:45:00,102.71,102.9,102.71,102.85,2500.0,96.409,96.5874,96.409,96.5404,2500.0
2018-10-22 11:50:00,102.8,102.84,102.49,102.61,3100.0,96.4935,96.531,96.2025,96.3151,3100.0
2018-10-22 11:55:00,102.72,102.72,102.6,102.62,5004.0,96.4184,96.4184,96.3058,96.3245,5004.0
2018-10-22 12:00:00,102.54,102.6,102.34,102.48,21508.0,96.2494,96.3058,96.0617,96.1931,21508.0
2018-10-22 12:05:00,102.45,102.76,102.45,102.7,19446.0,96.165,96.4559,96.165,96.3996,19446.0
2018-10-22 12:10:00,102.66,102.7,102.46,102.46,8497.0,96.3621,96.3996,96.1743,96.1743,8497.0
2018-10-22 12:15:00,102.45,102.56,102.45,102.56,500.0,96.165,96.2682,96.165,96.2682,500.0
2018-10-22 12:20:00,102.51,102.58,102.44,102.44,1000.0,96.2213,96.287,96.1556,96.1556,1000.0
2018-10-22 12:25:00,102.38,102.56,102.35,102.5,3649.0,96.0993,96.2682,96.0711,96.2119,3649.0
2018-10-22 12:30:00,102.58,102.58,102.5,102.54,600.0,96.287,96.287,96.2119,96.2494,600.0
2018-10-22 12:35:00,102.59,102.74,102.55,102.7,6100.0,96.2964,96.4372,96.2588,96.3996,6100.0
2018-10-22 12:40:00,102.74,103.15,102.74,103.11,6652.0,96.4372,96.822,96.4372,96.7845,6652.0
2018-10-22 12:45:00,103.14,103.14,102.94,102.94,2900.0,96.8126,96.8126,96.6249,96.6249,2900.0
2018-10-22 12:50:00,103.0,103.31,103.0,103.25,4000.0,96.6812,96.9722,96.6812,96.9159,4000.0
2018-10-22 12:55:00,103.24,103.33,103.24,103.27,1100.0,96.9065,96.991,96.9065,96.9347,1100.0
2018-10-22 13:00:00,103.16,103.16,103.11,103.12,400.0,96.8314,96.8314,96.7845,96.7939,400.0
2018-10-22 13:05:00,103.15,103.37,103.15,103.34,1600.0,96.822,97.0285,96.822,97.0004,1600.0
2018-10-22 13:10:00,103.29,103.33,103.24,103.33,1500.0,96.9534,96.991,96.9065,96.991,1500.0
2018-10-22 13:15:00,103.31,103.31,103.17,103.23,3151.0,96.9722,96.9722,96.8408,96.8971,3151.0
2018-10-22 13:20:00,103.2,103.22,102.99,103.07,3100.0,96.8689,96.8877,96.6718,96.7469,3100.0
2018-10-22 13:25:00,103.01,103.02,102.88,102.96,1900.0,96.6906,96.7,96.5686,96.6437,1900.0
2018-10-22 13:30:00,102.94,103.11,102.91,103.11,3700.0,96.6249,96.7845,96.5967,96.7845,3700.0
2018-10-22 13:35:00,103.09,103.23,103.03,103.14,4200.0,96.7657,96.8971,96.7094,96.8126,4200.0
2018-10-22 13:40:00,103.15,103.24,103.14,103.21,10881.0,96.822,96.9065,96.8126,96.8783,10881.0
2018-10-22 13:45:00,103.24,103.24,102.9,102.91,18090.0,96.9065,96.9065,96.5874,96.5967,18090.0
2018-10-22 13:50:00,102.89,102.89,102.8,102.82,1712.0,96.578,96.578,96.4935,96.5123,1712.0
2018-10-22 13:55:00,102.75,102.75,102.6,102.6,1811.0,96.4466,96.4466,96.3058,96.3058,1811.0
2018-10-22 14:00:00,102.59,102.66,102.53,102.65,2828.0,96.2964,96.3621,96.2401,96.3527,2828.0
2018-10-22 14:05:00,102.54,102.77,102.54,102.64,5230.0,96.2494,96.4653,96.2494,96.3433,5230.0
2018-10-22 14:10:00,102.7,102.85,102.6,102.64,1492.0,96.3996,96.5404,96.3058,96.3433,1492.0
2018-10-22 14:15:00,102.73,102.85,102.7,102.74,1901.0,96.4278,96.5404,96.3996,96.4372,1901.0
2018-10-22 14:20:00,102.73,102.82,102.68,102.68,1109.0,96.4278,96.5123,96.3808,96.3808,1109.0
2018-10-22 14:25:00,102.72,102.73,102.62,102.62,1000.0,96.4184,96.4278,96.3245,96.3245,1000.0
2018-10-22 14:30:00,102.61,102.74,102.58,102.6,3200.0,96.3151,96.4372,96.287,96.3058,3200.0
2018-10-22 14:35:00,102.61,102.78,102.61,102.73,2218.0,96.3151,96.4747,96.3151,96.4278,2218.0
2018-10-22 14:40:00,102.68,102.78,102.64,102.68,11051.0,96.3808,96.4747,96.3433,96.3808,11051.0
2018-10-22 14:45:00,102.67,102.91,102.67,102.91,2400.0,96.3715,96.5967,96.3715,96.5967,2400.0
2018-10-22 14:50:00,102.91,102.91,102.72,102.79,1632.0,96.5967,96.5967,96.4184,96.4841,1632.0
2018-10-22 14:55:00,102.79,102.79,102.62,102.7,7340.0,96.4841,96.4841,96.3245,96.3996,7340.0
2018-10-22 15:00:00,102.62,102.87,102.62,102.85,9063.0,96.3245,96.5592,96.3245,96.5404,9063.0
2018-10-22 15:05:00,102.86,102.86,102.72,102.81,5306.0,96.5498,96.5498,96.4184,96.5029,5306.0
2018-10-22 15:10:00,102.81,102.87,102.78,102.84,9175.0,96.5029,96.5592,96.4747,96.531,9175.0
2018-10-22 15:15:00,102.86,102.86,102.63,102.74,7504.0,96.5498,96.5498,96.3339,96.4372,7504.0
2018-10-22 15:20:00,102.73,102.76,102.6,102.63,5700.0,96.4278,96.4559,96.3058,96.3339,5700.0
2018-10-22 15:25:00,102.63,102.74,102.58,102.71,4625.0,96.3339,96.4372,96.287,96.409,4625.0
2018-10-22 15:30:00,102.71,102.76,102.66,102.74,13892.0,96.409,96.4559,96.3621,96.4372,13892.0
2018-10-22 15:35:00,102.77,102.86,102.59,102.59,7229.0,96.4653,96.5498,96.2964,96.2964,7229.0
2018-10-22 15:40:00,102.54,102.65,102.51,102.63,7774.0,96.2494,96.3527,96.2213,96.3339,7774.0
2018-10-22 15:45:00,102.63,102.69,102.55,102.57,18227.0,96.3339,96.3902,96.2588,96.2776,18227.0
2018-10-22 15:50:00,102.6,102.7,102.54,102.61,14501.0,96.3058,96.3996,96.2494,96.3151,14501.0
2018-10-22 15:55:00,102.58,102.67,102.52,102.62,53351.0,96.287,96.3715,96.2307,96.3245,53351.0
2018-10-23 09:30:00,101.25,101.33,100.32,100.5,13351.0,95.0386,95.1137,94.1656,94.3346,13351.0
2018-10-23 09:35:00,100.8,101.16,100.74,100.8,11994.0,94.6162,94.9541,94.5599,94.6162,11994.0
2018-10-23 09:40:00,100.72,101.18,100.63,100.99,10199.0,94.5411,94.9729,94.4566,94.7945,10199.0
2018-10-23 09:45:00,100.96,101.3,100.94,101.15,5840.0,94.7664,95.0855,94.7476,94.9447,5840.0
2018-10-23 09:50:00,101.2,101.2,100.88,100.96,4173.0,94.9916,94.9916,94.6913,94.7664,4173.0
2018-10-23 09:55:00,100.9,100.99,100.5,100.5,2980.0,94.71,94.7945,94.3346,94.3346,2980.0
2018-10-23 10:00:00,100.53,100.77,100.32,100.34,3224.0,94.3627,94.588,94.1656,94.1844,3224.0
2018-10-23 10:05:00,100.22,100.33,99.84,99.84,8203.0,94.0718,94.175,93.7151,93.7151,8203.0
2018-10-23 10:10:00,100.0,100.01,99.55,99.61,6968.0,93.8653,93.8746,93.4429,93.4992,6968.0
2018-10-23 10:15:00,99.67,99.68,99.21,99.21,10603.0,93.5555,93.5649,93.1237,93.1237,10603.0
2018-10-23 10:20:00,99.28,99.33,98.92,99.11,25731.0,93.1894,93.2364,92.8515,93.0299,25731.0
2018-10-23 10:25:00,99.17,99.26,98.83,99.02,8579.0,93.0862,93.1707,92.767,92.9454,8579.0
2018-10-23 10:30:00,99.08,99.11,98.92,98.99,7413.0,93.0017,93.0299,92.8515,92.9172,7413.0
2018-10-23 10:35:00,98.98,99.28,98.91,99.26,3477.0,92.9078,93.1894,92.8421,93.1707,3477.0
2018-10-23 10:40:00,99.26,99.26,99.06,99.13,5460.0,93.1707,93.1707,92.9829,93.0486,5460.0
2018-10-23 10:45:00,99.13,99.68,99.09,99.68,7509.0,93.0486,93.5649,93.0111,93.5649,7509.0
2018-10-23 10:50:00,99.63,99.64,99.32,99.35,13539.0,93.518,93.5273,93.227,93.2551,13539.0
2018-10-23 10:55:00,99.36,99.51,99.31,99.31,4211.0,93.2645,93.4053,93.2176,93.2176,4211.0
2018-10-23 11:00:00,99.33,99.37,99.23,99.23,2400.0,93.2364,93.2739,93.1425,93.1425,2400.0
2018-10-23 11:05:00,99.24,99.36,99.21,99.22,8347.0,93.1519,93.2645,93.1237,93.1331,8347.0
2018-10-23 11:10:00,99.26,99.52,99.22,99.52,7400.0,93.1707,93.4147,93.1331,93.4147,7400.0
2018-10-23 11:15:00,99.44,99.51,99.32,99.39,9102.0,93.3396,93.4053,93.227,93.2927,9102.0
2018-10-23 11:20:00,99.39,99.47,99.37,99.41,4600.0,93.2927,93.3678,93.2739,93.3115,4600.0
2018-10-23 11:25:00,99.42,99.49,99.28,99.28,11300.0,93.3208,93.3865,93.1894,93.1894,11300.0
2018-10-23 11:30:00,99.31,99.41,99.11,99.16,5562.0,93.2176,93.3115,93.0299,93.0768,5562.0
2018-10-23 11:35:00,99.06,99.19,98.95,98.96,10617.0,92.9829,93.105,92.8797,92.8891,10617.0
2018-10-23 11:40:00,98.96,99.15,98.96,98.98,6845.0,92.8891,93.0674,92.8891,92.9078,6845.0
2018-10-23 11:45:00,98.97,99.08,98.91,99.0,4774.0,92.8984,93.0017,92.8421,92.9266,4774.0
2018-10-23 11:50:00,98.95,99.08,98.9,99.06,6845.0,92.8797,93.0017,92.8327,92.9829,6845.0
2018-10-23 11:55:00,99.02,99.07,98.9,98.9,3650.0,92.9454,92.9923,92.8327,92.8327,3650.0
2018-10-23 12:00:00,98.92,99.05,98.9,98.99,6988.0,92.8515,92.9735,92.8327,92.9172,6988.0
2018-10-23 12:05:00,99.01,99.41,99.01,99.41,5699.0,92.936,93.3115,92.936,93.3115,5699.0
2018-10-23 12:10:00,99.4,99.44,99.36,99.44,10079.0,93.3021,93.3396,93.2645,93.3396,10079.0
2018-10-23 12:15:00,99.45,99.51,99.34,99.49,6900.0,93.349,93.4053,93.2457,93.3865,6900.0
2018-10-23 12:20:00,99.5,99.54,99.38,99.44,15975.0,93.3959,93.4335,93.2833,93.3396,15975.0
2018-10-23 12:25:00,99.42,99.66,99.41,99.66,4017.0,93.3208,93.5461,93.3115,93.5461,4017.0
2018-10-23 12:30:00,99.7,100.04,99.7,99.99,3120.0,93.5837,93.9028,93.5837,93.8559,3120.0
2018-10-23 12:35:00,99.93,99.93,99.75,99.75,7601.0,93.7996,93.7996,93.6306,93.6306,7601.0
2018-10-23 12:40:00,99.76,99.86,99.73,99.86,13743.0,93.64,93.7338,93.6118,93.7338,13743.0
2018-10-23 12:45:00,99.86,99.86,99.62,99.66,10823.0,93.7338,93.7338,93.5086,93.5461,10823.0
2018-10-23 12:50:00,99.66,99.73,99.59,99.63,11770.0,93.5461,93.6118,93.4804,93.518,11770.0
2018-10-23 12:55:00,99.7,99.7,99.62,99.7,2007.0,93.5837,93.5837,93.5086,93.5837,2007.0
2018-10-23 13:00:00,99.66,100.14,99.66,100.01,7211.0,93.5461,93.9967,93.5461,93.8746,7211.0
2018-10-23 13:05:00,100.03,100.18,99.93,100.17,9481.0,93.8934,94.0342,93.7996,94.0248,9481.0
2018-10-23 13:10:00,100.12,100.18,100.03,100.12,6380.0,93.9779,94.0342,93.8934,93.9779,6380.0
2018-10-23 13:15:00,100.1,100.11,99.94,100.01,7197.0,93.9591,93.9685,93.8089,93.8746,7197.0
2018-10-23 13:20:00,99.96,100.26,99.96,100.17,5244.0,93.8277,94.1093,93.8277,94.0248,5244.0
2018-10-23 13:25:00,100.23,100.29,100.14,100.2,1900.0,94.0811,94.1375,93.9967,94.053,1900.0
2018-10-23 13:30:00,100.25,100.35,100.13,100.13,6700.0,94.0999,94.1938,93.9873,93.9873,6700.0
2018-10-23 13:35:00,100.1,100.1,100.0,100.05,12159.0,93.9591,93.9591,93.8653,93.9122,12159.0
2018-10-23 13:40:00,100.05,100.13,99.93,100.03,12201.0,93.9122,93.9873,93.7996,93.8934,12201.0
2018-10-23 13:45:00,100.04,100.11,99.98,100.04,6268.0,93.9028,93.9685,93.8465,93.9028,6268.0
2018-10-23 13:50:00,100.04,100.24,100.01,100.03,2800.0,93.9028,94.0905,93.8746,93.8934,2800.0
2018-10-23 13:55:00,100.09,100.14,100.02,100.02,6700.0,93.9497,93.9967,93.884,93.884,6700.0
2018-10-23 14:00:00,100.02,100.13,99.99,100.12,11426.0,93.884,93.9873,93.8559,93.9779,11426.0
2018-10-23 14:05:00,100.08,100.17,100.06,100.15,7590.0,93.9404,94.0248,93.9216,94.0061,7590.0
2018-10-23 14:10:00,100.13,100.41,100.1,100.39,5159.0,93.9873,94.2501,93.9591,94.2313,5159.0
2018-10-23 14:15:00,100.47,100.82,100.47,100.75,2519.0,94.3064,94.635,94.3064,94.5692,2519.0
2018-10-23 14:20:00,100.74,100.95,100.72,100.92,2800.0,94.5599,94.757,94.5411,94.7288,2800.0
2018-10-23 14:25:00,100.88,100.89,100.7,100.8,3516.0,94.6913,94.7007,94.5223,94.6162,3516.0
2018-10-23 14:30:00,100.8,100.96,100.79,100.91,3482.0,94.6162,94.7664,94.6068,94.7194,3482.0
2018-10-23 14:35:00,100.92,101.09,100.88,100.92,5901.0,94.7288,94.8884,94.6913,94.7288,5901.0
2018-10-23 14:40:00,100.92,101.06,100.86,101.04,9235.0,94.7288,94.8602,94.6725,94.8415,9235.0
2018-10-23 14:45:00,101.05,101.1,100.9,101.05,2045.0,94.8508,94.8978,94.71,94.8508,2045.0
2018-10-23 14:50:00,101.1,101.23,101.01,101.06,7204.0,94.8978,95.0198,94.8133,94.8602,7204.0
2018-10-23 14:55:00,101.01,101.15,100.97,101.11,4818.0,94.8133,94.9447,94.7758,94.9072,4818.0
2018-10-23 15:00:00,101.13,101.17,101.04,101.04,10855.0,94.9259,94.9635,94.8415,94.8415,10855.0
2018-10-23 15:05:00,101.03,101.13,100.95,100.96,5649.0,94.8321,94.9259,94.757,94.7664,5649.0
2018-10-23 15:10:00,101.0,101.0,100.8,100.94,3005.0,94.8039,94.8039,94.6162,94.7476,3005.0
2018-10-23 15:15:00,101.0,101.03,100.84,100.91,5093.0,94.8039,94.8321,94.6537,94.7194,5093.0
2018-10-23 15:20:00,100.91,101.19,100.91,101.11,3005.0,94.7194,94.9823,94.7194,94.9072,3005.0
2018-10-23 15:25:00,101.12,101.17,100.93,100.95,7649.0,94.9166,94.9635,94.7382,94.757,7649.0
2018-10-23 15:30:00,100.95,100.95,100.82,100.83,16144.0,94.757,94.757,94.635,94.6443,16144.0
2018-10-23 15:35:00,100.84,100.86,100.69,100.7,11785.0,94.6537,94.6725,94.5129,94.5223,11785.0
2018-10-23 15:40:00,100.73,100.82,100.66,100.78,14913.0,94.5505,94.635,94.4848,94.5974,14913.0
2018-10-23 15:45:00,100.79,100.83,100.66,100.77,13615.0,94.6068,94.6443,94.4848,94.588,13615.0
2018-10-23 15:50:00,100.75,100.79,100.6,100.65,15410.0,94.5692,94.6068,94.4285,94.4754,15410.0
2018-10-23 15:55:00,100.61,100.73,100.55,100.65,28871.0,94.4378,94.5505,94.3815,94.4754,28871.0
2018-10-24 09:30:00,100.43,100.57,100.27,100.48,16029.0,94.2689,94.4003,94.1187,94.3158,16029.0
2018-10-24 09:35:00,100.46,101.02,100.44,101.02,8329.0,94.297,94.8227,94.2783,94.8227,8329.0
2018-10-24 09:40:00,100.98,101.3,100.97,101.18,4500.0,94.7851,95.0855,94.7758,94.9729,4500.0
2018-10-24 09:45:00,101.22,101.26,100.83,100.83,7312.0,95.0104,95.048,94.6443,94.6443,7312.0
2018-10-24 09:50:00,100.83,100.97,100.68,100.74,4900.0,94.6443,94.7758,94.5035,94.5599,4900.0
2018-10-24 09:55:00,100.74,100.78,100.69,100.7,2640.0,94.5599,94.5974,94.5129,94.5223,2640.0
2018-10-24 10:00:00,100.73,100.9,100.63,100.77,8009.0,94.5505,94.71,94.4566,94.588,8009.0
2018-10-24 10:05:00,100.75,101.02,100.71,100.99,3100.0,94.5692,94.8227,94.5317,94.7945,3100.0
2018-10-24 10:10:00,100.92,101.11,100.85,100.85,4527.0,94.7288,94.9072,94.6631,94.6631,4527.0
2018-10-24 10:15:00,100.82,100.95,100.81,100.95,2700.0,94.635,94.757,94.6256,94.757,2700.0
2018-10-24 10:20:00,100.91,101.0,100.8,100.89,6800.0,94.7194,94.8039,94.6162,94.7007,6800.0
2018-10-24 10:25:00,100.96,101.05,100.91,100.91,1600.0,94.7664,94.8508,94.7194,94.7194,1600.0
2018-10-24 10:30:00,100.88,101.03,100.8,100.9,4682.0,94.6913,94.8321,94.6162,94.71,4682.0
2018-10-24 10:35:00,100.98,101.11,100.86,100.86,3591.0,94.7851,94.9072,94.6725,94.6725,3591.0
2018-10-24 10:40:00,100.87,101.12,100.87,100.97,7622.0,94.6819,94.9166,94.6819,94.7758,7622.0
2018-10-24 10:45:00,100.94,100.95,100.74,100.81,7601.0,94.7476,94.757,94.5599,94.6256,7601.0
2018-10-24 10:50:00,100.87,101.03,100.83,100.91,4525.0,94.6819,94.8321,94.6443,94.7194,4525.0
2018-10-24 10:55:00,100.94,100.95,100.71,100.81,2300.0,94.7476,94.757,94.5317,94.6256,2300.0
2018-10-24 11:00:00,100.78,100.86,100.23,100.32,8930.0,94.5974,94.6725,94.0811,94.1656,8930.0
2018-10-24 11:05:00,100.27,100.39,100.2,100.26,8837.0,94.1187,94.2313,94.053,94.1093,8837.0
2018-10-24 11:10:00,100.31,100.53,100.24,100.41,5985.0,94.1562,94.3627,94.0905,94.2501,5985.0
2018-10-24 11:15:00,100.38,100.57,100.32,100.34,6099.0,94.2219,94.4003,94.1656,94.1844,6099.0
2018-10-24 11:20:00,100.29,100.44,100.21,100.35,5336.0,94.1375,94.2783,94.0624,94.1938,5336.0
2018-10-24 11:25:00,100.29,100.36,100.11,100.11,2801.0,94.1375,94.2032,93.9685,93.9685,2801.0
2018-10-24 11:30:00,100.1,100.2,100.01,100.2,3757.0,93.9591,94.053,93.8746,94.053,3757.0
2018-10-24 11:35:00,100.19,100.27,100.11,100.22,3800.0,94.0436,94.1187,93.9685,94.0718,3800.0
2018-10-24 11:40:00,100.19,100.27,100.11,100.2,3800.0,94.0436,94.1187,93.9685,94.053,3800.0
2018-10-24 11:45:00,100.32,100.66,100.32,100.57,3500.0,94.1656,94.4848,94.1656,94.4003,3500.0
2018-10-24 11:50:00,100.54,100.67,100.45,100.67,2453.0,94.3721,94.4942,94.2877,94.4942,2453.0
2018-10-24 11:55:00,100.72,100.88,100.64,100.76,2570.0,94.5411,94.6913,94.466,94.5786,2570.0
2018-10-24 12:00:00,100.71,100.75,100.61,100.66,8924.0,94.5317,94.5692,94.4378,94.4848,8924.0
2018-10-24 12:05:00,100.67,100.69,100.55,100.6,5578.0,94.4942,94.5129,94.3815,94.4285,5578.0
2018-10-24 12:10:00,100.59,100.7,100.53,100.67,6114.0,94.4191,94.5223,94.3627,94.4942,6114.0
2018-10-24 12:15:00,100.64,100.77,100.34,100.35,5094.0,94.466,94.588,94.1844,94.1938,5094.0
2018-10-24 12:20:00,100.34,100.52,100.28,100.35,15782.0,94.1844,94.3534,94.1281,94.1938,15782.0
2018-10-24 12:25:00,100.39,100.47,100.31,100.41,3616.0,94.2313,94.3064,94.1562,94.2501,3616.0
2018-10-24 12:30:00,100.41,100.41,100.24,100.27,2200.0,94.2501,94.2501,94.0905,94.1187,2200.0
2018-10-24 12:35:00,100.22,100.27,100.07,100.13,2742.0,94.0718,94.1187,93.931,93.9873,2742.0
2018-10-24 12:40:00,100.16,100.16,99.99,100.11,2300.0,94.0154,94.0154,93.8559,93.9685,2300.0
2018-10-24 12:45:00,100.05,100.07,99.9,99.93,2301.0,93.9122,93.931,93.7714,93.7996,2301.0
2018-10-24 12:50:00,99.88,100.14,99.83,100.14,3021.0,93.7526,93.9967,93.7057,93.9967,3021.0
2018-10-24 12:55:00,100.27,100.38,100.26,100.26,1900.0,94.1187,94.2219,94.1093,94.1093,1900.0
2018-10-24 13:00:00,100.23,100.25,99.99,99.99,4222.0,94.0811,94.0999,93.8559,93.8559,4222.0
2018-10-24 13:05:00,99.96,99.96,99.76,99.82,3472.0,93.8277,93.8277,93.64,93.6963,3472.0
2018-10-24 13:10:00,99.77,99.86,99.73,99.73,800.0,93.6494,93.7338,93.6118,93.6118,800.0
2018-10-24 13:15:00,99.73,100.04,99.62,100.03,2300.0,93.6118,93.9028,93.5086,93.8934,2300.0
2018-10-24 13:20:00,99.93,99.98,99.9,99.95,983.0,93.7996,93.8465,93.7714,93.8183,983.0
2018-10-24 13:25:00,99.89,99.89,99.75,99.84,2300.0,93.762,93.762,93.6306,93.7151,2300.0
2018-10-24 13:30:00,99.86,99.93,99.57,99.85,4354.0,93.7338,93.7996,93.4616,93.7245,4354.0
2018-10-24 13:35:00,99.83,99.86,99.57,99.57,2269.0,93.7057,93.7338,93.4616,93.4616,2269.0
2018-10-24 13:40:00,99.64,99.84,99.55,99.78,5400.0,93.5273,93.7151,93.4429,93.6588,5400.0
2018-10-24 13:45:00,99.79,99.85,99.61,99.85,1618.0,93.6681,93.7245,93.4992,93.7245,1618.0
2018-10-24 13:50:00,99.86,99.94,99.7,99.81,2007.0,93.7338,93.8089,93.5837,93.6869,2007.0
2018-10-24 13:55:00,99.82,99.87,99.61,99.62,2057.0,93.6963,93.7432,93.4992,93.5086,2057.0
2018-10-24 14:00:00,99.59,99.62,99.46,99.52,4500.0,93.4804,93.5086,93.3584,93.4147,4500.0
2018-10-24 14:05:00,99.46,99.46,99.36,99.37,1373.0,93.3584,93.3584,93.2645,93.2739,1373.0
2018-10-24 14:10:00,99.42,99.58,99.42,99.51,3006.0,93.3208,93.471,93.3208,93.4053,3006.0
2018-10-24 14:15:00,99.56,99.64,99.45,99.63,3500.0,93.4523,93.5273,93.349,93.518,3500.0
2018-10-24 14:20:00,99.66,99.95,99.59,99.91,5369.0,93.5461,93.8183,93.4804,93.7808,5369.0
2018-10-24 14:25:00,99.93,100.2,99.85,100.12,2915.0,93.7996,94.053,93.7245,93.9779,2915.0
2018-10-24 14:30:00,100.17,100.2,99.94,100.11,3300.0,94.0248,94.053,93.8089,93.9685,3300.0
2018-10-24 14:35:00,100.01,100.03,99.94,99.94,700.0,93.8746,93.8934,93.8089,93.8089,700.0
2018-10-24 14:40:00,99.85,100.0,99.76,99.76,2000.0,93.7245,93.8653,93.64,93.64,2000.0
2018-10-24 14:45:00,99.69,99.69,99.56,99.65,1652.0,93.5743,93.5743,93.4523,93.5367,1652.0
2018-10-24 14:50:00,99.65,99.68,99.49,99.49,3816.0,93.5367,93.5649,93.3865,93.3865,3816.0
2018-10-24 14:55:00,99.55,99.76,99.55,99.59,3189.0,93.4429,93.64,93.4429,93.4804,3189.0
2018-10-24 15:00:00,99.57,99.57,99.12,99.14,4012.0,93.4616,93.4616,93.0392,93.058,4012.0
2018-10-24 15:05:00,99.16,99.29,99.13,99.25,2900.0,93.0768,93.1988,93.0486,93.1613,2900.0
2018-10-24 15:10:00,99.24,99.39,99.23,99.35,2800.0,93.1519,93.2927,93.1425,93.2551,2800.0
2018-10-24 15:15:00,99.31,99.43,99.2,99.25,6221.0,93.2176,93.3302,93.1143,93.1613,6221.0
2018-10-24 15:20:00,99.15,99.17,98.89,98.97,9169.0,93.0674,93.0862,92.8234,92.8984,9169.0
2018-10-24 15:25:00,98.88,99.11,98.7,98.76,6445.0,92.814,93.0299,92.645,92.7013,6445.0
2018-10-24 15:30:00,98.7,98.79,98.6,98.65,6661.0,92.645,92.7295,92.5511,92.5981,6661.0
2018-10-24 15:35:00,98.61,98.92,98.61,98.86,8682.0,92.5605,92.8515,92.5605,92.7952,8682.0
2018-10-24 15:40:00,98.81,98.97,98.7,98.82,9211.0,92.7483,92.8984,92.645,92.7576,9211.0
2018-10-24 15:45:00,98.77,98.77,98.54,98.56,12530.0,92.7107,92.7107,92.4948,92.5136,12530.0
2018-10-24 15:50:00,98.55,98.63,98.31,98.42,17180.0,92.5042,92.5793,92.2789,92.3822,17180.0
2018-10-24 15:55:00,98.37,98.39,97.79,98.01,28809.0,92.3353,92.354,91.7908,91.9973,28809.0
2018-10-25 09:30:00,98.08,98.08,97.01,97.06,12566.0,92.063,92.063,91.0587,91.1056,12566.0
2018-10-25 09:35:00,97.23,97.32,96.72,96.94,18373.0,91.2652,91.3497,90.7865,90.993,18373.0
2018-10-25 09:40:00,96.98,97.03,96.36,97.03,12972.0,91.0305,91.0775,90.4486,91.0775,12972.0
2018-10-25 09:45:00,97.16,97.65,97.14,97.57,54612.0,91.1995,91.6594,91.1807,91.5843,54612.0
2018-10-25 09:50:00,97.59,97.82,97.43,97.67,9764.0,91.6031,91.819,91.4529,91.6782,9764.0
2018-10-25 09:55:00,97.72,98.03,97.56,98.02,14939.0,91.7251,92.0161,91.5749,92.0067,14939.0
2018-10-25 10:00:00,97.97,98.26,97.82,97.82,25603.0,91.9598,92.232,91.819,91.819,25603.0
2018-10-25 10:05:00,97.96,98.22,97.87,98.2,18473.0,91.9504,92.1945,91.8659,92.1757,18473.0
2018-10-25 10:10:00,98.27,98.28,97.89,97.93,4795.0,92.2414,92.2508,91.8847,91.9222,4795.0
2018-10-25 10:15:00,98.02,98.03,97.59,97.64,9797.0,92.0067,92.0161,91.6031,91.65,9797.0
2018-10-25 10:20:00,97.69,97.97,97.68,97.73,6428.0,91.697,91.9598,91.6876,91.7345,6428.0
2018-10-25 10:25:00,97.76,97.78,97.55,97.61,8203.0,91.7627,91.7815,91.5656,91.6219,8203.0
2018-10-25 10:30:00,97.61,98.06,97.6,97.8,12701.0,91.6219,92.0443,91.6125,91.8002,12701.0
2018-10-25 10:35:00,97.83,98.03,97.73,97.78,18373.0,91.8284,92.0161,91.7345,91.7815,18373.0
2018-10-25 10:40:00,97.86,98.22,97.83,98.22,6745.0,91.8565,92.1945,91.8284,92.1945,6745.0
2018-10-25 10:45:00,98.11,98.29,97.99,98.04,7498.0,92.0912,92.2602,91.9786,92.0255,7498.0
2018-10-25 10:50:00,98.1,98.29,98.1,98.23,20637.0,92.0818,92.2602,92.0818,92.2038,20637.0
2018-10-25 10:55:00,98.19,98.19,97.85,97.85,6500.0,92.1663,92.1663,91.8472,91.8472,6500.0
2018-10-25 11:00:00,97.83,98.08,97.82,97.82,9483.0,91.8284,92.063,91.819,91.819,9483.0
2018-10-25 11:05:00,97.85,97.87,97.61,97.68,3050.0,91.8472,91.8659,91.6219,91.6876,3050.0
2018-10-25 11:10:00,97.7,97.79,97.62,97.75,6399.0,91.7064,91.7908,91.6313,91.7533,6399.0
2018-10-25 11:15:00,97.78,97.98,97.62,97.97,6275.0,91.7815,91.9692,91.6313,91.9598,6275.0
2018-10-25 11:20:00,97.97,98.15,97.94,97.94,5633.0,91.9598,92.1288,91.9316,91.9316,5633.0
2018-10-25 11:25:00,97.99,98.08,97.95,97.95,5634.0,91.9786,92.063,91.941,91.941,5634.0
2018-10-25 11:30:00,98.0,98.18,98.0,98.08,4453.0,91.988,92.1569,91.988,92.063,4453.0
2018-10-25 11:35:00,98.04,98.08,97.94,97.94,3375.0,92.0255,92.063,91.9316,91.9316,3375.0
2018-10-25 11:40:00,97.98,98.0,97.71,97.8,6972.0,91.9692,91.988,91.7157,91.8002,6972.0
2018-10-25 11:45:00,97.84,97.9,97.68,97.9,3200.0,91.8378,91.8941,91.6876,91.8941,3200.0
2018-10-25 11:50:00,97.92,98.02,97.88,97.97,6946.0,91.9129,92.0067,91.8753,91.9598,6946.0
2018-10-25 11:55:00,98.01,98.03,97.78,97.78,6336.0,91.9973,92.0161,91.7815,91.7815,6336.0
2018-10-25 12:00:00,97.81,97.81,97.71,97.75,2600.0,91.8096,91.8096,91.7157,91.7533,2600.0
2018-10-25 12:05:00,97.81,97.99,97.8,97.97,5158.0,91.8096,91.9786,91.8002,91.9598,5158.0
2018-10-25 12:10:00,98.0,98.14,97.91,97.95,22371.0,91.988,92.1194,91.9035,91.941,22371.0
2018-10-25 12:15:00,97.98,97.98,97.71,97.86,36300.0,91.9692,91.9692,91.7157,91.8565,36300.0
2018-10-25 12:20:00,97.83,97.89,97.71,97.85,19798.0,91.8284,91.8847,91.7157,91.8472,19798.0
2018-10-25 12:25:00,97.89,98.0,97.85,97.96,5953.0,91.8847,91.988,91.8472,91.9504,5953.0
2018-10-25 12:30:00,97.95,98.08,97.89,97.98,7285.0,91.941,92.063,91.8847,91.9692,7285.0
2018-10-25 12:35:00,97.97,98.07,97.97,97.97,2901.0,91.9598,92.0537,91.9598,91.9598,2901.0
2018-10-25 12:40:00,98.0,98.19,97.92,98.18,9831.0,91.988,92.1663,91.9129,92.1569,9831.0
2018-10-25 12:45:00,98.16,98.39,98.16,98.39,15520.0,92.1381,92.354,92.1381,92.354,15520.0
2018-10-25 12:50:00,98.45,98.57,98.31,98.45,5115.0,92.4103,92.523,92.2789,92.4103,5115.0
2018-10-25 12:55:00,98.45,98.49,98.29,98.33,5917.0,92.4103,92.4479,92.2602,92.2977,5917.0
2018-10-25 13:00:00,98.36,98.38,98.15,98.2,7477.0,92.3259,92.3446,92.1288,92.1757,7477.0
2018-10-25 13:05:00,98.21,98.32,98.18,98.19,9072.0,92.1851,92.2883,92.1569,92.1663,9072.0
2018-10-25 13:10:00,98.22,98.23,98.17,98.19,6651.0,92.1945,92.2038,92.1475,92.1663,6651.0
2018-10-25 13:15:00,98.22,98.31,98.16,98.3,10796.0,92.1945,92.2789,92.1381,92.2695,10796.0
2018-10-25 13:20:00,98.27,98.32,98.23,98.23,4726.0,92.2414,92.2883,92.2038,92.2038,4726.0
2018-10-25 13:25:00,98.26,98.36,98.14,98.17,15948.0,92.232,92.3259,92.1194,92.1475,15948.0
2018-10-25 13:30:00,98.14,98.29,98.14,98.25,6455.0,92.1194,92.2602,92.1194,92.2226,6455.0
2018-10-25 13:35:00,98.33,98.58,98.33,98.54,7813.0,92.2977,92.5324,92.2977,92.4948,7813.0
2018-10-25 13:40:00,98.56,98.65,98.56,98.64,2600.0,92.5136,92.5981,92.5136,92.5887,2600.0
2018-10-25 13:45:00,98.67,98.77,98.65,98.76,4600.0,92.6169,92.7107,92.5981,92.7013,4600.0
2018-10-25 13:50:00,98.79,98.79,98.67,98.72,4100.0,92.7295,92.7295,92.6169,92.6638,4100.0
2018-10-25 13:55:00,98.75,98.8,98.71,98.71,4000.0,92.6919,92.7389,92.6544,92.6544,4000.0
2018-10-25 14:00:00,98.7,98.74,98.65,98.67,5051.0,92.645,92.6826,92.5981,92.6169,5051.0
2018-10-25 14:05:00,98.69,98.91,98.68,98.91,7708.0,92.6356,92.8421,92.6262,92.8421,7708.0
2018-10-25 14:10:00,98.9,99.05,98.86,99.02,7300.0,92.8327,92.9735,92.7952,92.9454,7300.0
2018-10-25 14:15:00,99.01,99.18,99.01,99.11,14824.0,92.936,93.0956,92.936,93.0299,14824.0
2018-10-25 14:20:00,99.12,99.15,98.98,99.03,33233.0,93.0392,93.0674,92.9078,92.9548,33233.0
2018-10-25 14:25:00,99.03,99.12,98.85,99.04,8329.0,92.9548,93.0392,92.7858,92.9642,8329.0
2018-10-25 14:30:00,99.07,99.17,99.0,99.17,8261.0,92.9923,93.0862,92.9266,93.0862,8261.0
2018-10-25 14:35:00,99.18,99.26,99.16,99.21,4705.0,93.0956,93.1707,93.0768,93.1237,4705.0
2018-10-25 14:40:00,99.18,99.23,99.13,99.13,8800.0,93.0956,93.1425,93.0486,93.0486,8800.0
2018-10-25 14:45:00,99.14,99.2,99.05,99.09,7021.0,93.058,93.1143,92.9735,93.0111,7021.0
2018-10-25 14:50:00,99.06,99.06,98.95,99.0,4887.0,92.9829,92.9829,92.8797,92.9266,4887.0
2018-10-25 14:55:00,98.97,99.07,98.92,98.95,7105.0,92.8984,92.9923,92.8515,92.8797,7105.0
2018-10-25 15:00:00,98.97,98.99,98.88,98.88,8848.0,92.8984,92.9172,92.814,92.814,8848.0
2018-10-25 15:05:00,98.9,99.02,98.84,98.84,11315.0,92.8327,92.9454,92.7764,92.7764,11315.0
2018-10-25 15:10:00,98.84,99.05,98.79,99.03,15447.0,92.7764,92.9735,92.7295,92.9548,15447.0
2018-10-25 15:15:00,99.03,99.12,99.03,99.1,20991.0,92.9548,93.0392,92.9548,93.0205,20991.0
2018-10-25 15:20:00,99.1,99.15,98.96,99.11,17024.0,93.0205,93.0674,92.8891,93.0299,17024.0
2018-10-25 15:25:00,99.12,99.13,98.99,99.05,6745.0,93.0392,93.0486,92.9172,92.9735,6745.0
2018-10-25 15:30:00,99.05,99.25,98.77,98.88,15343.0,92.9735,93.1613,92.7107,92.814,15343.0
2018-10-25 15:35:00,98.87,98.95,98.71,98.81,20027.0,92.8046,92.8797,92.6544,92.7483,20027.0
2018-10-25 15:40:00,98.81,98.94,98.71,98.81,9887.0,92.7483,92.8703,92.6544,92.7483,9887.0
2018-10-25 15:45:00,98.82,98.94,98.72,98.78,18055.0,92.7576,92.8703,92.6638,92.7201,18055.0
2018-10-25 15:50:00,98.78,98.78,98.35,98.44,27043.0,92.7201,92.7201,92.3165,92.401,27043.0
2018-10-25 15:55:00,98.45,98.64,98.34,98.5,40436.0,92.4103,92.5887,92.3071,92.4573,40436.0
2018-10-26 09:30:00,100.94,102.55,100.51,100.62,24789.0,94.7476,96.2588,94.344,94.4472,24789.0
2018-10-26 09:35:00,100.53,102.38,99.78,102.38,22505.0,94.3627,96.0993,93.6588,96.0993,22505.0
2018-10-26 09:40:00,101.92,102.51,101.72,102.11,16624.0,95.6675,96.2213,95.4797,95.8458,16624.0
2018-10-26 09:45:00,102.36,102.43,100.13,100.4,13222.0,96.0805,96.1462,93.9873,94.2407,13222.0
2018-10-26 09:50:00,100.44,101.74,100.13,100.99,19737.0,94.2783,95.4985,93.9873,94.7945,19737.0
2018-10-26 09:55:00,100.75,101.07,100.66,100.81,13898.0,94.5692,94.8696,94.4848,94.6256,13898.0
2018-10-26 10:00:00,100.73,101.01,100.58,100.72,16928.0,94.5505,94.8133,94.4097,94.5411,16928.0
2018-10-26 10:05:00,100.72,100.72,100.3,100.63,27676.0,94.5411,94.5411,94.1469,94.4566,27676.0
2018-10-26 10:10:00,100.64,101.34,100.3,101.08,17483.0,94.466,95.1231,94.1469,94.879,17483.0
2018-10-26 10:15:00,100.96,101.43,100.93,101.33,22150.0,94.7664,95.2075,94.7382,95.1137,22150.0
2018-10-26 10:20:00,101.29,101.45,100.95,101.45,12720.0,95.0761,95.2263,94.757,95.2263,12720.0
2018-10-26 10:25:00,101.46,102.03,101.24,101.36,14048.0,95.2357,95.7707,95.0292,95.1418,14048.0
2018-10-26 10:30:00,101.29,101.29,100.65,100.92,13562.0,95.0761,95.0761,94.4754,94.7288,13562.0
2018-10-26 10:35:00,100.83,101.17,100.62,100.84,11520.0,94.6443,94.9635,94.4472,94.6537,11520.0
2018-10-26 10:40:00,100.77,100.99,100.71,100.74,13013.0,94.588,94.7945,94.5317,94.5599,13013.0
2018-10-26 10:45:00,100.75,100.95,100.56,100.65,15700.0,94.5692,94.757,94.3909,94.4754,15700.0
2018-10-26 10:50:00,100.7,101.11,100.56,101.04,19430.0,94.5223,94.9072,94.3909,94.8415,19430.0
2018-10-26 10:55:00,101.0,101.16,100.61,100.87,27835.0,94.8039,94.9541,94.4378,94.6819,27835.0
2018-10-26 11:00:00,100.87,101.24,100.64,100.73,17908.0,94.6819,95.0292,94.466,94.5505,17908.0
2018-10-26 11:05:00,100.68,101.33,100.51,101.19,9703.0,94.5035,95.1137,94.344,94.9823,9703.0
2018-10-26 11:10:00,101.18,101.92,101.0,101.85,20651.0,94.9729,95.6675,94.8039,95.6018,20651.0
2018-10-26 11:15:00,101.81,102.17,101.38,101.52,14808.0,95.5642,95.9021,95.1606,95.292,14808.0
2018-10-26 11:20:00,101.51,102.12,101.41,102.09,10335.0,95.2826,95.8552,95.1888,95.827,10335.0
2018-10-26 11:25:00,102.05,102.64,102.05,102.37,13425.0,95.7895,96.3433,95.7895,96.0899,13425.0
2018-10-26 11:30:00,102.36,102.83,102.36,102.69,15403.0,96.0805,96.5216,96.0805,96.3902,15403.0
2018-10-26 11:35:00,102.75,102.82,102.18,102.29,7014.0,96.4466,96.5123,95.9115,96.0148,7014.0
2018-10-26 11:40:00,102.34,102.46,102.21,102.41,7353.0,96.0617,96.1743,95.9397,96.1274,7353.0
2018-10-26 11:45:00,102.42,102.74,102.41,102.65,12138.0,96.1368,96.4372,96.1274,96.3527,12138.0
2018-10-26 11:50:00,102.6,103.07,102.58,102.82,11234.0,96.3058,96.7469,96.287,96.5123,11234.0
2018-10-26 11:55:00,102.82,103.09,102.61,102.61,9000.0,96.5123,96.7657,96.3151,96.3151,9000.0
2018-10-26 12:00:00,102.55,102.93,102.55,102.93,9920.0,96.2588,96.6155,96.2588,96.6155,9920.0
2018-10-26 12:05:00,102.95,103.44,102.95,103.3,14938.0,96.6343,97.0942,96.6343,96.9628,14938.0
2018-10-26 12:10:00,103.2,103.24,102.95,103.08,8732.0,96.8689,96.9065,96.6343,96.7563,8732.0
2018-10-26 12:15:00,103.04,103.08,102.61,102.89,6601.0,96.7188,96.7563,96.3151,96.578,6601.0
2018-10-26 12:20:00,102.88,103.1,102.73,103.08,9375.0,96.5686,96.7751,96.4278,96.7563,9375.0
2018-10-26 12:25:00,103.05,103.07,102.94,103.02,4420.0,96.7281,96.7469,96.6249,96.7,4420.0
2018-10-26 12:30:00,102.98,103.46,102.93,103.46,8240.0,96.6624,97.113,96.6155,97.113,8240.0
2018-10-26 12:35:00,103.46,103.5,103.21,103.3,4502.0,97.113,97.1505,96.8783,96.9628,4502.0
2018-10-26 12:40:00,103.3,104.25,103.18,104.22,30804.0,96.9628,97.8545,96.8502,97.8264,30804.0
2018-10-26 12:45:00,104.18,104.4,103.96,104.39,11007.0,97.7888,97.9953,97.5823,97.9859,11007.0
2018-10-26 12:50:00,104.42,104.8,104.15,104.2,21248.0,98.0141,98.3708,97.7607,97.8076,21248.0
2018-10-26 12:55:00,104.21,104.25,103.58,103.66,6001.0,97.817,97.8545,97.2256,97.3007,6001.0
2018-10-26 13:00:00,103.71,104.15,103.71,104.12,6036.0,97.3477,97.7607,97.3477,97.7325,6036.0
2018-10-26 13:05:00,104.12,104.28,103.9,103.93,5079.0,97.7325,97.8827,97.526,97.5542,5079.0
2018-10-26 13:10:00,103.87,104.21,103.73,103.88,8501.0,97.4978,97.817,97.3664,97.5072,8501.0
2018-10-26 13:15:00,103.93,104.03,103.59,103.61,7348.0,97.5542,97.648,97.235,97.2538,7348.0
2018-10-26 13:20:00,103.59,103.61,103.2,103.2,7241.0,97.235,97.2538,96.8689,96.8689,7241.0
2018-10-26 13:25:00,103.14,103.19,102.76,102.81,7979.0,96.8126,96.8596,96.4559,96.5029,7979.0
2018-10-26 13:30:00,102.77,102.77,102.57,102.65,8967.0,96.4653,96.4653,96.2776,96.3527,8967.0
2018-10-26 13:35:00,102.53,103.03,102.52,102.65,11511.0,96.2401,96.7094,96.2307,96.3527,11511.0
2018-10-26 13:40:00,102.72,103.32,102.72,103.22,7200.0,96.4184,96.9816,96.4184,96.8877,7200.0
2018-10-26 13:45:00,103.16,103.21,102.62,102.63,7918.0,96.8314,96.8783,96.3245,96.3339,7918.0
2018-10-26 13:50:00,102.63,102.78,102.47,102.78,10000.0,96.3339,96.4747,96.1837,96.4747,10000.0
2018-10-26 13:55:00,102.8,103.47,102.8,103.34,12512.0,96.4935,97.1224,96.4935,97.0004,12512.0
2018-10-26 14:00:00,103.41,103.41,103.02,103.11,9431.0,97.0661,97.0661,96.7,96.7845,9431.0
2018-10-26 14:05:00,103.09,103.23,103.02,103.11,13911.0,96.7657,96.8971,96.7,96.7845,13911.0
2018-10-26 14:10:00,103.14,103.23,102.84,103.02,50044.0,96.8126,96.8971,96.531,96.7,50044.0
2018-10-26 14:15:00,103.02,103.2,102.91,103.12,13214.0,96.7,96.8689,96.5967,96.7939,13214.0
2018-10-26 14:20:00,103.15,103.83,102.96,103.71,26314.0,96.822,97.4603,96.6437,97.3477,26314.0
2018-10-26 14:25:00,103.67,104.16,103.65,103.82,25901.0,97.3101,97.7701,97.2913,97.4509,25901.0
2018-10-26 14:30:00,103.83,103.96,103.64,103.79,14623.0,97.4603,97.5823,97.282,97.4228,14623.0
2018-10-26 14:35:00,103.82,104.32,103.68,103.74,12650.0,97.4509,97.9202,97.3195,97.3758,12650.0
2018-10-26 14:40:00,103.7,103.98,103.66,103.95,13220.0,97.3383,97.6011,97.3007,97.5729,13220.0
2018-10-26 14:45:00,103.92,104.05,103.64,103.81,25849.0,97.5448,97.6668,97.282,97.4415,25849.0
2018-10-26 14:50:00,103.76,104.04,103.7,103.94,21207.0,97.3946,97.6574,97.3383,97.5636,21207.0
2018-10-26 14:55:00,103.93,103.94,103.62,103.83,28616.0,97.5542,97.5636,97.2632,97.4603,28616.0
2018-10-26 15:00:00,103.89,104.07,103.53,104.0,46655.0,97.5166,97.6856,97.1787,97.6199,46655.0
2018-10-26 15:05:00,103.96,104.13,103.9,103.97,35608.0,97.5823,97.7419,97.526,97.5917,35608.0
2018-10-26 15:10:00,103.93,104.19,103.9,103.94,27902.0,97.5542,97.7982,97.526,97.5636,27902.0
2018-10-26 15:15:00,103.97,104.3,103.94,104.19,17792.0,97.5917,97.9015,97.5636,97.7982,17792.0
2018-10-26 15:20:00,104.17,104.29,104.0,104.08,17315.0,97.7794,97.8921,97.6199,97.695,17315.0
2018-10-26 15:25:00,104.0,104.15,103.91,104.0,16284.0,97.6199,97.7607,97.5354,97.6199,16284.0
2018-10-26 15:30:00,103.95,104.03,103.9,104.03,22521.0,97.5729,97.648,97.526,97.648,22521.0
2018-10-26 15:35:00,103.99,104.39,103.91,104.09,18425.0,97.6105,97.9859,97.5354,97.7043,18425.0
2018-10-26 15:40:00,104.02,104.11,103.9,104.0,83122.0,97.6386,97.7231,97.526,97.6199,83122.0
2018-10-26 15:45:00,103.99,104.54,103.99,104.33,31574.0,97.6105,98.1267,97.6105,97.9296,31574.0
2018-10-26 15:50:00,104.36,104.77,104.36,104.49,41824.0,97.9578,98.3426,97.9578,98.0798,41824.0
2018-10-26 15:55:00,104.47,104.47,103.92,104.14,101211.0,98.061,98.061,97.5448,97.7513,101211.0
2018-10-29 09:30:00,105.29,105.73,105.29,105.41,11010.0,98.8307,99.2437,98.8307,98.9434,11010.0
2018-10-29 09:35:00,105.67,105.76,104.51,105.48,8429.0,99.1874,99.2719,98.0986,99.0091,8429.0
2018-10-29 09:40:00,104.95,105.08,104.63,104.69,7354.0,98.5116,98.6336,98.2112,98.2675,7354.0
2018-10-29 09:45:00,104.7,104.7,104.0,104.45,7463.0,98.2769,98.2769,97.6199,98.0423,7463.0
2018-10-29 09:50:00,104.28,104.46,104.11,104.11,4012.0,97.8827,98.0516,97.7231,97.7231,4012.0
2018-10-29 09:55:00,104.19,104.38,104.19,104.35,5060.0,97.7982,97.9766,97.7982,97.9484,5060.0
2018-10-29 10:00:00,104.37,104.62,104.27,104.54,7517.0,97.9672,98.2018,97.8733,98.1267,7517.0
2018-10-29 10:05:00,104.62,104.62,104.5,104.62,1400.0,98.2018,98.2018,98.0892,98.2018,1400.0
2018-10-29 10:10:00,104.58,104.58,104.25,104.37,5552.0,98.1643,98.1643,97.8545,97.9672,5552.0
2018-10-29 10:15:00,104.41,104.76,104.41,104.74,5086.0,98.0047,98.3332,98.0047,98.3145,5086.0
2018-10-29 10:20:00,104.74,104.8,104.59,104.72,10750.0,98.3145,98.3708,98.1737,98.2957,10750.0
2018-10-29 10:25:00,104.75,104.92,104.72,104.87,4600.0,98.3239,98.4834,98.2957,98.4365,4600.0
2018-10-29 10:30:00,104.91,105.0,104.75,105.0,12237.0,98.474,98.5585,98.3239,98.5585,12237.0
2018-10-29 10:35:00,104.96,104.98,104.76,104.88,5463.0,98.521,98.5397,98.3332,98.4459,5463.0
2018-10-29 10:40:00,104.9,105.01,104.85,105.0,7740.0,98.4647,98.5679,98.4177,98.5585,7740.0
2018-10-29 10:45:00,105.04,105.1,104.72,104.91,45868.0,98.5961,98.6524,98.2957,98.474,45868.0
2018-10-29 10:50:00,104.93,105.38,104.92,105.38,13452.0,98.4928,98.9152,98.4834,98.9152,13452.0
2018-10-29 10:55:00,105.32,105.36,105.11,105.18,5500.0,98.8589,98.8964,98.6618,98.7275,5500.0
2018-10-29 11:00:00,105.23,105.52,105.2,105.42,17438.0,98.7744,99.0466,98.7463,98.9528,17438.0
2018-10-29 11:05:00,105.49,105.65,105.49,105.51,27222.0,99.0185,99.1686,99.0185,99.0372,27222.0
2018-10-29 11:10:00,105.51,105.53,104.97,105.09,14236.0,99.0372,99.056,98.5304,98.643,14236.0
2018-10-29 11:15:00,105.06,105.1,104.49,104.57,8580.0,98.6148,98.6524,98.0798,98.1549,8580.0
2018-10-29 11:20:00,104.53,104.58,104.4,104.49,4850.0,98.1174,98.1643,97.9953,98.0798,4850.0
2018-10-29 11:25:00,104.49,104.62,104.42,104.59,8301.0,98.0798,98.2018,98.0141,98.1737,8301.0
2018-10-29 11:30:00,104.56,104.61,104.44,104.44,5143.0,98.1455,98.1924,98.0329,98.0329,5143.0
2018-10-29 11:35:00,104.43,104.49,104.23,104.48,6817.0,98.0235,98.0798,97.8358,98.0704,6817.0
2018-10-29 11:40:00,104.43,104.64,104.38,104.59,6400.0,98.0235,98.2206,97.9766,98.1737,6400.0
2018-10-29 11:45:00,104.67,104.67,104.48,104.48,3800.0,98.2488,98.2488,98.0704,98.0704,3800.0
2018-10-29 11:50:00,104.49,104.5,104.2,104.24,5849.0,98.0798,98.0892,97.8076,97.8451,5849.0
2018-10-29 11:55:00,104.24,104.36,104.02,104.23,18649.0,97.8451,97.9578,97.6386,97.8358,18649.0
2018-10-29 12:00:00,104.24,104.38,104.15,104.26,14098.0,97.8451,97.9766,97.7607,97.8639,14098.0
2018-10-29 12:05:00,104.18,104.21,103.86,103.92,8157.0,97.7888,97.817,97.4885,97.5448,8157.0
2018-10-29 12:10:00,103.86,103.88,103.75,103.78,4345.0,97.4885,97.5072,97.3852,97.4134,4345.0
2018-10-29 12:15:00,103.78,103.97,103.72,103.84,9479.0,97.4134,97.5917,97.357,97.4697,9479.0
2018-10-29 12:20:00,103.88,103.88,103.53,103.65,8899.0,97.5072,97.5072,97.1787,97.2913,8899.0
2018-10-29 12:25:00,103.62,103.72,103.5,103.6,5609.0,97.2632,97.357,97.1505,97.2444,5609.0
2018-10-29 12:30:00,103.54,103.66,103.42,103.59,5801.0,97.1881,97.3007,97.0755,97.235,5801.0
2018-10-29 12:35:00,103.64,103.82,103.6,103.68,7100.0,97.282,97.4509,97.2444,97.3195,7100.0
2018-10-29 12:40:00,103.72,103.97,103.72,103.85,2825.0,97.357,97.5917,97.357,97.4791,2825.0
2018-10-29 12:45:00,103.79,103.91,103.67,103.7,3500.0,97.4228,97.5354,97.3101,97.3383,3500.0
2018-10-29 12:50:00,103.69,103.78,103.63,103.63,3200.0,97.3289,97.4134,97.2726,97.2726,3200.0
2018-10-29 12:55:00,103.58,103.59,103.37,103.51,4500.0,97.2256,97.235,97.0285,97.1599,4500.0
2018-10-29 13:00:00,103.55,103.81,103.5,103.77,6071.0,97.1975,97.4415,97.1505,97.404,6071.0
2018-10-29 13:05:00,103.77,103.84,103.65,103.8,4207.0,97.404,97.4697,97.2913,97.4321,4207.0
2018-10-29 13:10:00,103.83,103.83,103.65,103.73,3100.0,97.4603,97.4603,97.2913,97.3664,3100.0
2018-10-29 13:15:00,103.76,103.76,103.6,103.65,3400.0,97.3946,97.3946,97.2444,97.2913,3400.0
2018-10-29 13:20:00,103.69,103.73,103.6,103.6,3121.0,97.3289,97.3664,97.2444,97.2444,3121.0
2018-10-29 13:25:00,103.57,103.57,103.38,103.49,3368.0,97.2162,97.2162,97.0379,97.1412,3368.0
2018-10-29 13:30:00,103.47,104.08,103.47,104.05,10752.0,97.1224,97.695,97.1224,97.6668,10752.0
2018-10-29 13:35:00,104.01,104.05,103.85,104.04,2800.0,97.6293,97.6668,97.4791,97.6574,2800.0
2018-10-29 13:40:00,103.96,103.96,103.67,103.87,5800.0,97.5823,97.5823,97.3101,97.4978,5800.0
2018-10-29 13:45:00,103.93,104.05,103.65,103.79,4457.0,97.5542,97.6668,97.2913,97.4228,4457.0
2018-10-29 13:50:00,103.77,103.98,103.76,103.83,2766.0,97.404,97.6011,97.3946,97.4603,2766.0
2018-10-29 13:55:00,103.88,103.88,103.65,103.67,3600.0,97.5072,97.5072,97.2913,97.3101,3600.0
2018-10-29 14:00:00,103.59,103.72,103.45,103.66,6491.0,97.235,97.357,97.1036,97.3007,6491.0
2018-10-29 14:05:00,103.66,103.72,103.56,103.59,3801.0,97.3007,97.357,97.2069,97.235,3801.0
2018-10-29 14:10:00,103.59,103.63,103.43,103.61,8101.0,97.235,97.2726,97.0848,97.2538,8101.0
2018-10-29 14:15:00,103.6,103.75,103.46,103.67,6907.0,97.2444,97.3852,97.113,97.3101,6907.0
2018-10-29 14:20:00,103.73,103.73,103.48,103.54,3236.0,97.3664,97.3664,97.1318,97.1881,3236.0
2018-10-29 14:25:00,103.48,103.59,103.4,103.4,4900.0,97.1318,97.235,97.0567,97.0567,4900.0
2018-10-29 14:30:00,103.36,103.46,103.16,103.27,4438.0,97.0191,97.113,96.8314,96.9347,4438.0
2018-10-29 14:35:00,103.23,103.39,103.17,103.17,7200.0,96.8971,97.0473,96.8408,96.8408,7200.0
2018-10-29 14:40:00,103.22,103.56,103.18,103.49,5944.0,96.8877,97.2069,96.8502,97.1412,5944.0
2018-10-29 14:45:00,103.44,103.52,103.25,103.28,6600.0,97.0942,97.1693,96.9159,96.944,6600.0
2018-10-29 14:50:00,103.2,103.23,103.06,103.07,2900.0,96.8689,96.8971,96.7375,96.7469,2900.0
2018-10-29 14:55:00,103.1,103.31,103.06,103.26,8104.0,96.7751,96.9722,96.7375,96.9253,8104.0
2018-10-29 15:00:00,103.22,103.22,102.74,102.74,9613.0,96.8877,96.8877,96.4372,96.4372,9613.0
2018-10-29 15:05:00,102.8,102.86,102.55,102.57,8818.0,96.4935,96.5498,96.2588,96.2776,8818.0
2018-10-29 15:10:00,102.66,102.69,102.28,102.33,6096.0,96.3621,96.3902,96.0054,96.0523,6096.0
2018-10-29 15:15:00,102.38,102.57,102.21,102.54,8093.0,96.0993,96.2776,95.9397,96.2494,8093.0
2018-10-29 15:20:00,102.46,102.58,102.28,102.52,8628.0,96.1743,96.287,96.0054,96.2307,8628.0
2018-10-29 15:25:00,102.52,102.6,102.31,102.44,13371.0,96.2307,96.3058,96.0335,96.1556,13371.0
2018-10-29 15:30:00,102.4,102.5,102.15,102.3,9027.0,96.118,96.2119,95.8834,96.0242,9027.0
2018-10-29 15:35:00,102.32,102.32,102.06,102.26,12018.0,96.0429,96.0429,95.7989,95.9866,12018.0
2018-10-29 15:40:00,102.26,102.26,101.74,101.89,24308.0,95.9866,95.9866,95.4985,95.6393,24308.0
2018-10-29 15:45:00,101.89,102.82,101.82,102.73,25013.0,95.6393,96.5123,95.5736,96.4278,25013.0
2018-10-29 15:50:00,102.72,103.22,102.69,103.15,26751.0,96.4184,96.8877,96.3902,96.822,26751.0
2018-10-29 15:55:00,103.15,103.28,102.92,103.18,77890.0,96.822,96.944,96.6061,96.8502,77890.0
2018-10-30 09:30:00,103.76,103.81,103.54,103.66,12296.0,97.3946,97.4415,97.1881,97.3007,12296.0
2018-10-30 09:35:00,103.61,104.01,103.37,103.58,4700.0,97.2538,97.6293,97.0285,97.2256,4700.0
2018-10-30 09:40:00,103.62,103.84,103.44,103.69,5311.0,97.2632,97.4697,97.0942,97.3289,5311.0
2018-10-30 09:45:00,103.51,103.57,103.33,103.55,2500.0,97.1599,97.2162,96.991,97.1975,2500.0
2018-10-30 09:50:00,103.55,104.2,103.54,104.2,3976.0,97.1975,97.8076,97.1881,97.8076,3976.0
2018-10-30 09:55:00,104.28,104.84,104.28,104.62,2400.0,97.8827,98.4083,97.8827,98.2018,2400.0
2018-10-30 10:00:00,104.52,104.62,104.42,104.57,1450.0,98.108,98.2018,98.0141,98.1549,1450.0
2018-10-30 10:05:00,104.41,104.48,104.13,104.23,5600.0,98.0047,98.0704,97.7419,97.8358,5600.0
2018-10-30 10:10:00,104.24,104.49,104.08,104.4,9625.0,97.8451,98.0798,97.695,97.9953,9625.0
2018-10-30 10:15:00,104.55,104.62,104.23,104.57,10656.0,98.1361,98.2018,97.8358,98.1549,10656.0
2018-10-30 10:20:00,104.57,104.86,104.42,104.77,6991.0,98.1549,98.4271,98.0141,98.3426,6991.0
2018-10-30 10:25:00,104.73,104.88,104.42,104.54,4015.0,98.3051,98.4459,98.0141,98.1267,4015.0
2018-10-30 10:30:00,104.53,105.07,104.53,105.07,3069.0,98.1174,98.6242,98.1174,98.6242,3069.0
2018-10-30 10:35:00,104.96,104.96,104.37,104.48,4989.0,98.521,98.521,97.9672,98.0704,4989.0
2018-10-30 10:40:00,104.56,104.6,104.32,104.38,7900.0,98.1455,98.1831,97.9202,97.9766,7900.0
2018-10-30 10:45:00,104.39,104.67,104.24,104.67,4757.0,97.9859,98.2488,97.8451,98.2488,4757.0
2018-10-30 10:50:00,104.74,104.77,104.24,104.29,3302.0,98.3145,98.3426,97.8451,97.8921,3302.0
2018-10-30 10:55:00,104.35,104.58,104.14,104.38,9668.0,97.9484,98.1643,97.7513,97.9766,9668.0
2018-10-30 11:00:00,104.4,104.62,104.27,104.49,4200.0,97.9953,98.2018,97.8733,98.0798,4200.0
2018-10-30 11:05:00,104.42,104.8,104.36,104.57,4100.0,98.0141,98.3708,97.9578,98.1549,4100.0
2018-10-30 11:10:00,104.56,104.56,104.2,104.26,4600.0,98.1455,98.1455,97.8076,97.8639,4600.0
2018-10-30 11:15:00,104.15,104.63,104.15,104.61,5200.0,97.7607,98.2112,97.7607,98.1924,5200.0
2018-10-30 11:20:00,104.71,104.73,104.37,104.48,4806.0,98.2863,98.3051,97.9672,98.0704,4806.0
2018-10-30 11:25:00,104.48,104.8,104.48,104.77,3600.0,98.0704,98.3708,98.0704,98.3426,3600.0
2018-10-30 11:30:00,104.79,104.93,104.72,104.82,3304.0,98.3614,98.4928,98.2957,98.3896,3304.0
2018-10-30 11:35:00,104.82,105.05,104.81,104.9,3793.0,98.3896,98.6055,98.3802,98.4647,3793.0
2018-10-30 11:40:00,104.78,104.89,104.72,104.73,4228.0,98.352,98.4553,98.2957,98.3051,4228.0
2018-10-30 11:45:00,104.67,105.09,104.67,105.09,2300.0,98.2488,98.643,98.2488,98.643,2300.0
2018-10-30 11:50:00,105.16,105.17,104.77,104.84,4991.0,98.7087,98.7181,98.3426,98.4083,4991.0
2018-10-30 11:55:00,104.86,104.89,104.57,104.66,5700.0,98.4271,98.4553,98.1549,98.2394,5700.0
2018-10-30 12:00:00,104.72,104.78,104.49,104.69,1700.0,98.2957,98.352,98.0798,98.2675,1700.0
2018-10-30 12:05:00,104.63,104.77,104.41,104.46,2800.0,98.2112,98.3426,98.0047,98.0516,2800.0
2018-10-30 12:10:00,104.53,104.7,104.35,104.4,3000.0,98.1174,98.2769,97.9484,97.9953,3000.0
2018-10-30 12:15:00,104.39,104.5,104.33,104.49,1300.0,97.9859,98.0892,97.9296,98.0798,1300.0
2018-10-30 12:20:00,104.41,104.46,104.34,104.42,1900.0,98.0047,98.0516,97.939,98.0141,1900.0
2018-10-30 12:25:00,104.46,104.56,104.42,104.52,3767.0,98.0516,98.1455,98.0141,98.108,3767.0
2018-10-30 12:30:00,104.36,104.41,104.24,104.29,4100.0,97.9578,98.0047,97.8451,97.8921,4100.0
2018-10-30 12:35:00,104.33,104.51,104.32,104.51,2200.0,97.9296,98.0986,97.9202,98.0986,2200.0
2018-10-30 12:40:00,104.4,104.5,104.36,104.43,1800.0,97.9953,98.0892,97.9578,98.0235,1800.0
2018-10-30 12:45:00,104.4,104.61,104.38,104.5,3100.0,97.9953,98.1924,97.9766,98.0892,3100.0
2018-10-30 12:50:00,104.51,104.58,104.35,104.35,2300.0,98.0986,98.1643,97.9484,97.9484,2300.0
2018-10-30 12:55:00,104.37,104.37,104.08,104.16,1100.0,97.9672,97.9672,97.695,97.7701,1100.0
2018-10-30 13:00:00,104.01,104.12,103.94,103.94,2200.0,97.6293,97.7325,97.5636,97.5636,2200.0
2018-10-30 13:05:00,104.02,104.07,103.95,104.07,2500.0,97.6386,97.6856,97.5729,97.6856,2500.0
2018-10-30 13:10:00,103.98,103.98,103.69,103.69,2362.0,97.6011,97.6011,97.3289,97.3289,2362.0
2018-10-30 13:15:00,103.77,103.96,103.71,103.96,1900.0,97.404,97.5823,97.3477,97.5823,1900.0
2018-10-30 13:20:00,103.97,104.03,103.64,103.84,3358.0,97.5917,97.648,97.282,97.4697,3358.0
2018-10-30 13:25:00,103.78,103.87,103.65,103.72,4300.0,97.4134,97.4978,97.2913,97.357,4300.0
2018-10-30 13:30:00,103.62,103.71,103.41,103.46,2904.0,97.2632,97.3477,97.0661,97.113,2904.0
2018-10-30 13:35:00,103.36,103.65,103.36,103.63,4000.0,97.0191,97.2913,97.0191,97.2726,4000.0
2018-10-30 13:40:00,103.7,103.95,103.69,103.91,4578.0,97.3383,97.5729,97.3289,97.5354,4578.0
2018-10-30 13:45:00,103.96,103.99,103.86,103.93,3260.0,97.5823,97.6105,97.4885,97.5542,3260.0
2018-10-30 13:50:00,103.98,103.98,103.71,103.92,2500.0,97.6011,97.6011,97.3477,97.5448,2500.0
2018-10-30 13:55:00,103.9,103.99,103.7,103.95,4374.0,97.526,97.6105,97.3383,97.5729,4374.0
2018-10-30 14:00:00,103.99,104.04,103.76,103.83,2966.0,97.6105,97.6574,97.3946,97.4603,2966.0
2018-10-30 14:05:00,103.86,103.86,103.55,103.67,2200.0,97.4885,97.4885,97.1975,97.3101,2200.0
2018-10-30 14:10:00,103.56,103.8,103.52,103.77,2600.0,97.2069,97.4321,97.1693,97.404,2600.0
2018-10-30 14:15:00,103.77,103.85,103.65,103.84,4000.0,97.404,97.4791,97.2913,97.4697,4000.0
2018-10-30 14:20:00,103.88,104.09,103.83,104.01,2100.0,97.5072,97.7043,97.4603,97.6293,2100.0
2018-10-30 14:25:00,103.98,104.12,103.86,103.93,2100.0,97.6011,97.7325,97.4885,97.5542,2100.0
2018-10-30 14:30:00,103.81,104.13,103.72,104.13,3600.0,97.4415,97.7419,97.357,97.7419,3600.0
2018-10-30 14:35:00,104.01,104.14,103.93,104.0,2800.0,97.6293,97.7513,97.5542,97.6199,2800.0
2018-10-30 14:40:00,104.02,104.07,103.9,104.05,3200.0,97.6386,97.6856,97.526,97.6668,3200.0
2018-10-30 14:45:00,104.03,104.03,103.89,104.01,2844.0,97.648,97.648,97.5166,97.6293,2844.0
2018-10-30 14:50:00,104.04,104.37,104.04,104.3,5006.0,97.6574,97.9672,97.6574,97.9015,5006.0
2018-10-30 14:55:00,104.27,104.68,104.27,104.62,3700.0,97.8733,98.2582,97.8733,98.2018,3700.0
2018-10-30 15:00:00,104.56,104.57,104.22,104.31,2600.0,98.1455,98.1549,97.8264,97.9109,2600.0
2018-10-30 15:05:00,104.29,104.53,104.29,104.53,3605.0,97.8921,98.1174,97.8921,98.1174,3605.0
2018-10-30 15:10:00,104.54,104.89,104.53,104.7,9405.0,98.1267,98.4553,98.1174,98.2769,9405.0
2018-10-30 15:15:00,104.74,104.89,104.63,104.78,3704.0,98.3145,98.4553,98.2112,98.352,3704.0
2018-10-30 15:20:00,104.66,104.71,104.44,104.53,4487.0,98.2394,98.2863,98.0329,98.1174,4487.0
2018-10-30 15:25:00,104.6,104.83,104.55,104.67,6410.0,98.1831,98.399,98.1361,98.2488,6410.0
2018-10-30 15:30:00,104.72,104.91,104.59,104.88,9008.0,98.2957,98.474,98.1737,98.4459,9008.0
2018-10-30 15:35:00,104.82,104.96,104.6,104.67,6675.0,98.3896,98.521,98.1831,98.2488,6675.0
2018-10-30 15:40:00,104.69,104.83,104.58,104.65,7600.0,98.2675,98.399,98.1643,98.23,7600.0
2018-10-30 15:45:00,104.67,104.96,104.55,104.91,24163.0,98.2488,98.521,98.1361,98.474,24163.0
2018-10-30 15:50:00,104.91,105.16,104.91,105.11,17942.0,98.474,98.7087,98.474,98.6618,17942.0
2018-10-30 15:55:00,105.09,105.25,104.99,105.19,50610.0,98.643,98.7932,98.5491,98.7369,50610.0
2018-10-31 09:30:00,105.62,105.92,105.61,105.9,23961.0,99.1405,99.4221,99.1311,99.4033,23961.0
2018-10-31 09:35:00,105.9,106.06,105.19,105.38,8912.0,99.4033,99.5535,98.7369,98.9152,8912.0
2018-10-31 09:40:00,105.41,105.47,105.18,105.18,885.0,98.9434,98.9997,98.7275,98.7275,885.0
2018-10-31 09:45:00,105.31,105.35,105.17,105.25,3877.0,98.8495,98.8871,98.7181,98.7932,3877.0
2018-10-31 09:50:00,105.35,105.74,105.35,105.52,2750.0,98.8871,99.2531,98.8871,99.0466,2750.0
2018-10-31 09:55:00,105.54,105.79,105.46,105.77,2336.0,99.0654,99.3001,98.9903,99.2813,2336.0
2018-10-31 10:00:00,105.88,106.17,105.88,106.17,4700.0,99.3845,99.6567,99.3845,99.6567,4700.0
2018-10-31 10:05:00,106.12,106.5,106.1,106.5,3844.0,99.6098,99.9665,99.591,99.9665,3844.0
2018-10-31 10:10:00,106.5,106.65,106.32,106.33,3100.0,99.9665,100.1073,99.7975,99.8069,3100.0
2018-10-31 10:15:00,106.39,106.46,105.99,105.99,6764.0,99.8632,99.929,99.4878,99.4878,6764.0
2018-10-31 10:20:00,106.08,106.31,105.99,106.31,2736.0,99.5723,99.7882,99.4878,99.7882,2736.0
2018-10-31 10:25:00,106.32,106.32,105.92,105.92,3360.0,99.7975,99.7975,99.4221,99.4221,3360.0
2018-10-31 10:30:00,105.91,106.33,105.91,106.33,5000.0,99.4127,99.8069,99.4127,99.8069,5000.0
2018-10-31 10:35:00,106.27,106.38,106.23,106.27,3816.0,99.7506,99.8539,99.7131,99.7506,3816.0
2018-10-31 10:40:00,106.3,106.38,106.2,106.27,4100.0,99.7788,99.8539,99.6849,99.7506,4100.0
2018-10-31 10:45:00,106.28,106.28,105.72,105.73,4548.0,99.76,99.76,99.2344,99.2437,4548.0
2018-10-31 10:50:00,105.73,105.83,105.69,105.76,5671.0,99.2437,99.3376,99.2062,99.2719,5671.0
2018-10-31 10:55:00,105.84,105.86,105.57,105.6,4100.0,99.347,99.3658,99.0936,99.1217,4100.0
2018-10-31 11:00:00,105.56,105.78,105.29,105.29,6701.0,99.0842,99.2907,98.8307,98.8307,6701.0
2018-10-31 11:05:00,105.26,105.61,105.26,105.52,5717.0,98.8026,99.1311,98.8026,99.0466,5717.0
2018-10-31 11:10:00,105.58,105.89,105.58,105.86,8300.0,99.1029,99.3939,99.1029,99.3658,8300.0
2018-10-31 11:15:00,105.86,105.94,105.75,105.8,2470.0,99.3658,99.4409,99.2625,99.3094,2470.0
2018-10-31 11:20:00,105.81,106.07,105.81,106.05,3300.0,99.3188,99.5629,99.3188,99.5441,3300.0
2018-10-31 11:25:00,106.07,106.14,106.01,106.07,1502.0,99.5629,99.6286,99.5066,99.5629,1502.0
2018-10-31 11:30:00,106.13,106.13,105.67,105.67,2200.0,99.6192,99.6192,99.1874,99.1874,2200.0
2018-10-31 11:35:00,105.72,105.93,105.72,105.93,3400.0,99.2344,99.4315,99.2344,99.4315,3400.0
2018-10-31 11:40:00,105.96,105.96,105.54,105.54,3780.0,99.4596,99.4596,99.0654,99.0654,3780.0
2018-10-31 11:45:00,105.57,105.74,105.52,105.64,7900.0,99.0936,99.2531,99.0466,99.1593,7900.0
2018-10-31 11:50:00,105.66,105.83,105.59,105.73,3630.0,99.178,99.3376,99.1123,99.2437,3630.0
2018-10-31 11:55:00,105.73,105.86,105.57,105.86,3100.0,99.2437,99.3658,99.0936,99.3658,3100.0
2018-10-31 12:00:00,105.83,105.88,105.59,105.66,3200.0,99.3376,99.3845,99.1123,99.178,3200.0
2018-10-31 12:05:00,105.65,105.66,105.53,105.62,2411.0,99.1686,99.178,99.056,99.1405,2411.0
2018-10-31 12:10:00,105.55,105.65,105.53,105.65,2500.0,99.0748,99.1686,99.056,99.1686,2500.0
2018-10-31 12:15:00,105.65,105.65,105.52,105.61,1495.0,99.1686,99.1686,99.0466,99.1311,1495.0
2018-10-31 12:20:00,105.59,105.75,105.52,105.7,6121.0,99.1123,99.2625,99.0466,99.2156,6121.0
2018-10-31 12:25:00,105.68,105.89,105.68,105.78,3300.0,99.1968,99.3939,99.1968,99.2907,3300.0
2018-10-31 12:30:00,105.77,105.84,105.63,105.81,4839.0,99.2813,99.347,99.1499,99.3188,4839.0
2018-10-31 12:35:00,105.84,105.93,105.84,105.93,1916.0,99.347,99.4315,99.347,99.4315,1916.0
2018-10-31 12:40:00,105.86,106.08,105.79,106.01,4000.0,99.3658,99.5723,99.3001,99.5066,4000.0
2018-10-31 12:45:00,106.05,106.2,106.04,106.2,1400.0,99.5441,99.6849,99.5347,99.6849,1400.0
2018-10-31 12:50:00,106.12,106.22,106.09,106.22,2407.0,99.6098,99.7037,99.5817,99.7037,2407.0
2018-10-31 12:55:00,106.25,106.42,106.25,106.27,2600.0,99.7318,99.8914,99.7318,99.7506,2600.0
2018-10-31 13:00:00,106.27,106.28,106.17,106.17,1145.0,99.7506,99.76,99.6567,99.6567,1145.0
2018-10-31 13:05:00,106.21,106.37,106.21,106.36,3300.0,99.6943,99.8445,99.6943,99.8351,3300.0
2018-10-31 13:10:00,106.35,106.55,106.35,106.44,2300.0,99.8257,100.0134,99.8257,99.9102,2300.0
2018-10-31 13:15:00,106.47,106.61,106.45,106.45,2600.0,99.9383,100.0698,99.9196,99.9196,2600.0
2018-10-31 13:20:00,106.46,106.63,106.45,106.61,7790.0,99.929,100.0885,99.9196,100.0698,7790.0
2018-10-31 13:25:00,106.55,106.62,106.5,106.52,10008.0,100.0134,100.0791,99.9665,99.9853,10008.0
2018-10-31 13:30:00,106.52,106.58,106.4,106.51,8352.0,99.9853,100.0416,99.8726,99.9759,8352.0
2018-10-31 13:35:00,106.56,106.57,106.43,106.54,5402.0,100.0228,100.0322,99.9008,100.004,5402.0
2018-10-31 13:40:00,106.51,106.79,106.49,106.79,3579.0,99.9759,100.2387,99.9571,100.2387,3579.0
2018-10-31 13:45:00,106.82,106.87,106.73,106.84,3610.0,100.2669,100.3138,100.1824,100.2856,3610.0
2018-10-31 13:50:00,106.81,106.9,106.76,106.8,3600.0,100.2575,100.342,100.2106,100.2481,3600.0
2018-10-31 13:55:00,106.83,106.83,106.62,106.62,3600.0,100.2763,100.2763,100.0791,100.0791,3600.0
2018-10-31 14:00:00,106.62,106.76,106.52,106.71,5378.0,100.0791,100.2106,99.9853,100.1636,5378.0
2018-10-31 14:05:00,106.68,106.81,106.68,106.81,1500.0,100.1355,100.2575,100.1355,100.2575,1500.0
2018-10-31 14:10:00,106.88,106.95,106.79,106.95,5147.0,100.3232,100.3889,100.2387,100.3889,5147.0
2018-10-31 14:15:00,106.86,107.02,106.85,106.97,2500.0,100.3044,100.4546,100.295,100.4077,2500.0
2018-10-31 14:20:00,106.98,106.99,106.84,106.97,6468.0,100.4171,100.4264,100.2856,100.4077,6468.0
2018-10-31 14:25:00,106.94,107.11,106.91,107.1,4000.0,100.3795,100.5391,100.3513,100.5297,4000.0
2018-10-31 14:30:00,107.12,107.17,107.04,107.06,4881.0,100.5485,100.5954,100.4734,100.4921,4881.0
2018-10-31 14:35:00,106.98,107.13,106.97,107.09,3700.0,100.4171,100.5579,100.4077,100.5203,3700.0
2018-10-31 14:40:00,107.14,107.28,107.1,107.13,7300.0,100.5672,100.6987,100.5297,100.5579,7300.0
2018-10-31 14:45:00,107.13,107.13,107.0,107.04,5100.0,100.5579,100.5579,100.4358,100.4734,5100.0
2018-10-31 14:50:00,107.0,107.05,106.92,106.98,3800.0,100.4358,100.4828,100.3607,100.4171,3800.0
2018-10-31 14:55:00,106.99,107.03,106.93,106.99,2300.0,100.4264,100.464,100.3701,100.4264,2300.0
2018-10-31 15:00:00,106.94,107.02,106.88,106.92,4901.0,100.3795,100.4546,100.3232,100.3607,4901.0
2018-10-31 15:05:00,106.89,106.94,106.73,106.73,2400.0,100.3326,100.3795,100.1824,100.1824,2400.0
2018-10-31 15:10:00,106.72,106.79,106.66,106.77,4200.0,100.173,100.2387,100.1167,100.2199,4200.0
2018-10-31 15:15:00,106.75,106.79,106.62,106.62,3900.0,100.2012,100.2387,100.0791,100.0791,3900.0
2018-10-31 15:20:00,106.58,106.7,106.33,106.52,9424.0,100.0416,100.1542,99.8069,99.9853,9424.0
2018-10-31 15:25:00,106.51,106.53,106.32,106.5,5412.0,99.9759,99.9947,99.7975,99.9665,5412.0
2018-10-31 15:30:00,106.47,106.54,106.33,106.39,6614.0,99.9383,100.004,99.8069,99.8632,6614.0
2018-10-31 15:35:00,106.41,106.41,106.16,106.2,5550.0,99.882,99.882,99.6474,99.6849,5550.0
2018-10-31 15:40:00,106.2,106.25,105.96,105.96,9728.0,99.6849,99.7318,99.4596,99.4596,9728.0
2018-10-31 15:45:00,105.94,106.04,105.8,105.83,23731.0,99.4409,99.5347,99.3094,99.3376,23731.0
2018-10-31 15:50:00,105.8,105.95,105.8,105.91,26550.0,99.3094,99.4502,99.3094,99.4127,26550.0
2018-10-31 15:55:00,105.89,106.0,105.77,105.87,52466.0,99.3939,99.4972,99.2813,99.3751,52466.0
2018-11-01 09:30:00,105.59,106.14,105.52,105.98,13870.0,99.1123,99.6286,99.0466,99.4784,13870.0
2018-11-01 09:35:00,105.86,106.41,105.86,106.09,2618.0,99.3658,99.882,99.3658,99.5817,2618.0
2018-11-01 09:40:00,106.18,106.24,105.73,105.79,7092.0,99.6661,99.7225,99.2437,99.3001,7092.0
2018-11-01 09:45:00,105.66,105.66,105.16,105.31,4440.0,99.178,99.178,98.7087,98.8495,4440.0
2018-11-01 09:50:00,105.32,105.41,105.17,105.17,3750.0,98.8589,98.9434,98.7181,98.7181,3750.0
2018-11-01 09:55:00,105.17,105.26,104.9,105.13,11955.0,98.7181,98.8026,98.4647,98.6805,11955.0
2018-11-01 10:00:00,105.02,105.28,104.92,105.12,7503.0,98.5773,98.8213,98.4834,98.6712,7503.0
2018-11-01 10:05:00,105.15,105.19,104.68,105.03,4590.0,98.6993,98.7369,98.2582,98.5867,4590.0
2018-11-01 10:10:00,104.85,105.55,104.84,105.41,6120.0,98.4177,99.0748,98.4083,98.9434,6120.0
2018-11-01 10:15:00,105.32,105.5,105.3,105.35,2400.0,98.8589,99.0278,98.8401,98.8871,2400.0
2018-11-01 10:20:00,105.4,105.54,105.28,105.5,6200.0,98.934,99.0654,98.8213,99.0278,6200.0
2018-11-01 10:25:00,105.57,105.63,105.18,105.32,6925.0,99.0936,99.1499,98.7275,98.8589,6925.0
2018-11-01 10:30:00,105.4,105.86,105.38,105.77,5601.0,98.934,99.3658,98.9152,99.2813,5601.0
2018-11-01 10:35:00,105.77,105.91,105.72,105.77,4100.0,99.2813,99.4127,99.2344,99.2813,4100.0
2018-11-01 10:40:00,105.68,105.88,105.68,105.88,4400.0,99.1968,99.3845,99.1968,99.3845,4400.0
2018-11-01 10:45:00,105.86,106.02,105.86,105.88,4300.0,99.3658,99.5159,99.3658,99.3845,4300.0
2018-11-01 10:50:00,105.92,106.12,105.9,106.09,5935.0,99.4221,99.6098,99.4033,99.5817,5935.0
2018-11-01 10:55:00,106.07,106.2,105.96,106.2,6095.0,99.5629,99.6849,99.4596,99.6849,6095.0
2018-11-01 11:00:00,106.27,106.28,106.02,106.13,3704.0,99.7506,99.76,99.5159,99.6192,3704.0
2018-11-01 11:05:00,106.21,106.46,106.07,106.07,8403.0,99.6943,99.929,99.5629,99.5629,8403.0
2018-11-01 11:10:00,106.03,106.3,106.03,106.16,8207.0,99.5253,99.7788,99.5253,99.6474,8207.0
2018-11-01 11:15:00,106.16,106.27,106.08,106.27,3907.0,99.6474,99.7506,99.5723,99.7506,3907.0
2018-11-01 11:20:00,106.18,106.27,106.01,106.2,4987.0,99.6661,99.7506,99.5066,99.6849,4987.0
2018-11-01 11:25:00,106.25,106.29,106.18,106.22,2500.0,99.7318,99.7694,99.6661,99.7037,2500.0
2018-11-01 11:30:00,106.29,106.38,106.06,106.06,2825.0,99.7694,99.8539,99.5535,99.5535,2825.0
2018-11-01 11:35:00,106.03,106.12,105.96,106.12,3600.0,99.5253,99.6098,99.4596,99.6098,3600.0
2018-11-01 11:40:00,106.01,106.07,105.78,105.83,4958.0,99.5066,99.5629,99.2907,99.3376,4958.0
2018-11-01 11:45:00,105.86,105.92,105.65,105.87,4600.0,99.3658,99.4221,99.1686,99.3751,4600.0
2018-11-01 11:50:00,105.98,106.13,105.9,106.09,5428.0,99.4784,99.6192,99.4033,99.5817,5428.0
2018-11-01 11:55:00,106.17,106.17,105.81,105.83,3550.0,99.6567,99.6567,99.3188,99.3376,3550.0
2018-11-01 12:00:00,105.87,105.9,105.69,105.79,4400.0,99.3751,99.4033,99.2062,99.3001,4400.0
2018-11-01 12:05:00,105.75,106.0,105.75,105.96,1400.0,99.2625,99.4972,99.2625,99.4596,1400.0
2018-11-01 12:10:00,105.98,106.0,105.8,106.0,2302.0,99.4784,99.4972,99.3094,99.4972,2302.0
2018-11-01 12:15:00,105.98,105.98,105.75,105.81,2500.0,99.4784,99.4784,99.2625,99.3188,2500.0
2018-11-01 12:20:00,105.76,106.03,105.74,106.03,9396.0,99.2719,99.5253,99.2531,99.5253,9396.0
2018-11-01 12:25:00,106.0,106.13,105.97,106.07,3500.0,99.4972,99.6192,99.469,99.5629,3500.0
2018-11-01 12:30:00,106.08,106.26,106.08,106.26,2975.0,99.5723,99.7412,99.5723,99.7412,2975.0
2018-11-01 12:35:00,106.22,106.26,106.06,106.17,29601.0,99.7037,99.7412,99.5535,99.6567,29601.0
2018-11-01 12:40:00,106.11,106.11,105.93,105.98,1900.0,99.6004,99.6004,99.4315,99.4784,1900.0
2018-11-01 12:45:00,105.96,105.96,105.85,105.96,3000.0,99.4596,99.4596,99.3564,99.4596,3000.0
2018-11-01 12:50:00,105.96,105.96,105.76,105.76,4710.0,99.4596,99.4596,99.2719,99.2719,4710.0
2018-11-01 12:55:00,105.84,105.88,105.69,105.88,3250.0,99.347,99.3845,99.2062,99.3845,3250.0
2018-11-01 13:00:00,105.86,105.87,105.79,105.79,2000.0,99.3658,99.3751,99.3001,99.3001,2000.0
2018-11-01 13:05:00,105.82,105.85,105.7,105.78,6189.0,99.3282,99.3564,99.2156,99.2907,6189.0
2018-11-01 13:10:00,105.82,105.95,105.82,105.94,3991.0,99.3282,99.4502,99.3282,99.4409,3991.0
2018-11-01 13:15:00,105.89,105.95,105.83,105.95,6442.0,99.3939,99.4502,99.3376,99.4502,6442.0
2018-11-01 13:20:00,105.95,106.13,105.93,106.12,6684.0,99.4502,99.6192,99.4315,99.6098,6684.0
2018-11-01 13:25:00,106.09,106.12,105.99,106.05,2494.0,99.5817,99.6098,99.4878,99.5441,2494.0
2018-11-01 13:30:00,106.03,106.2,106.03,106.2,1915.0,99.5253,99.6849,99.5253,99.6849,1915.0
2018-11-01 13:35:00,106.23,106.23,105.98,106.02,5005.0,99.7131,99.7131,99.4784,99.5159,5005.0
2018-11-01 13:40:00,106.07,106.13,106.04,106.08,2800.0,99.5629,99.6192,99.5347,99.5723,2800.0
2018-11-01 13:45:00,106.04,106.09,105.86,105.9,5536.0,99.5347,99.5817,99.3658,99.4033,5536.0
2018-11-01 13:50:00,105.95,106.05,105.87,106.05,4525.0,99.4502,99.5441,99.3751,99.5441,4525.0
2018-11-01 13:55:00,105.97,106.09,105.92,106.0,4792.0,99.469,99.5817,99.4221,99.4972,4792.0
2018-11-01 14:00:00,105.97,106.01,105.88,105.94,2960.0,99.469,99.5066,99.3845,99.4409,2960.0
2018-11-01 14:05:00,105.95,105.95,105.78,105.84,3200.0,99.4502,99.4502,99.2907,99.347,3200.0
2018-11-01 14:10:00,105.88,105.88,105.8,105.87,2242.0,99.3845,99.3845,99.3094,99.3751,2242.0
2018-11-01 14:15:00,105.9,106.03,105.89,105.93,3028.0,99.4033,99.5253,99.3939,99.4315,3028.0
2018-11-01 14:20:00,105.99,106.04,105.93,106.03,2734.0,99.4878,99.5347,99.4315,99.5253,2734.0
2018-11-01 14:25:00,106.06,106.11,106.01,106.01,3050.0,99.5535,99.6004,99.5066,99.5066,3050.0
2018-11-01 14:30:00,106.01,106.05,105.81,105.81,9523.0,99.5066,99.5441,99.3188,99.3188,9523.0
2018-11-01 14:35:00,105.84,105.95,105.8,105.89,5713.0,99.347,99.4502,99.3094,99.3939,5713.0
2018-11-01 14:40:00,105.84,105.96,105.83,105.96,2417.0,99.347,99.4596,99.3376,99.4596,2417.0
2018-11-01 14:45:00,105.99,106.07,105.95,106.06,3600.0,99.4878,99.5629,99.4502,99.5535,3600.0
2018-11-01 14:50:00,106.03,106.14,106.03,106.12,1800.0,99.5253,99.6286,99.5253,99.6098,1800.0
2018-11-01 14:55:00,106.09,106.2,106.09,106.13,3570.0,99.5817,99.6849,99.5817,99.6192,3570.0
2018-11-01 15:00:00,106.13,106.13,105.93,105.95,10150.0,99.6192,99.6192,99.4315,99.4502,10150.0
2018-11-01 15:05:00,105.97,105.98,105.83,105.89,6150.0,99.469,99.4784,99.3376,99.3939,6150.0
2018-11-01 15:10:00,105.91,106.02,105.82,105.95,9146.0,99.4127,99.5159,99.3282,99.4502,9146.0
2018-11-01 15:15:00,105.94,105.99,105.9,105.9,4211.0,99.4409,99.4878,99.4033,99.4033,4211.0
2018-11-01 15:20:00,105.95,105.95,105.83,105.9,4376.0,99.4502,99.4502,99.3376,99.4033,4376.0
2018-11-01 15:25:00,105.92,106.04,105.91,106.02,6573.0,99.4221,99.5347,99.4127,99.5159,6573.0
2018-11-01 15:30:00,106.01,106.05,105.91,105.94,10620.0,99.5066,99.5441,99.4127,99.4409,10620.0
2018-11-01 15:35:00,105.97,106.01,105.93,105.97,10821.0,99.469,99.5066,99.4315,99.469,10821.0
2018-11-01 15:40:00,105.96,106.19,105.94,106.18,8845.0,99.4596,99.6755,99.4409,99.6661,8845.0
2018-11-01 15:45:00,106.17,106.17,105.97,106.04,31150.0,99.6567,99.6567,99.469,99.5347,31150.0
2018-11-01 15:50:00,106.02,106.13,105.99,106.07,22081.0,99.5159,99.6192,99.4878,99.5629,22081.0
2018-11-01 15:55:00,106.06,106.21,105.99,105.99,39808.0,99.5535,99.6943,99.4878,99.4878,39808.0
2018-11-02 09:30:00,106.99,107.35,106.99,107.35,6206.0,100.4264,100.7644,100.4264,100.7644,6206.0
2018-11-02 09:35:00,107.26,107.88,107.25,107.45,9151.0,100.6799,101.2618,100.6705,100.8582,9151.0
2018-11-02 09:40:00,107.44,107.64,107.23,107.35,10132.0,100.8488,101.0366,100.6517,100.7644,10132.0
2018-11-02 09:45:00,107.22,107.22,106.93,106.94,4546.0,100.6423,100.6423,100.3701,100.3795,4546.0
2018-11-02 09:50:00,106.89,107.12,106.83,106.9,3431.0,100.3326,100.5485,100.2763,100.342,3431.0
2018-11-02 09:55:00,106.79,106.93,106.75,106.75,700.0,100.2387,100.3701,100.2012,100.2012,700.0
2018-11-02 10:00:00,106.94,106.94,106.7,106.77,2760.0,100.3795,100.3795,100.1542,100.2199,2760.0
2018-11-02 10:05:00,106.83,106.92,106.71,106.9,3132.0,100.2763,100.3607,100.1636,100.342,3132.0
2018-11-02 10:10:00,106.98,107.1,106.84,106.86,3902.0,100.4171,100.5297,100.2856,100.3044,3902.0
2018-11-02 10:15:00,106.82,107.07,106.78,107.07,1200.0,100.2669,100.5015,100.2293,100.5015,1200.0
2018-11-02 10:20:00,107.06,107.06,106.81,106.81,1715.0,100.4921,100.4921,100.2575,100.2575,1715.0
2018-11-02 10:25:00,106.71,106.82,106.46,106.5,4679.0,100.1636,100.2669,99.929,99.9665,4679.0
2018-11-02 10:30:00,106.45,106.55,106.26,106.26,1100.0,99.9196,100.0134,99.7412,99.7412,1100.0
2018-11-02 10:35:00,106.28,106.34,106.18,106.19,4100.0,99.76,99.8163,99.6661,99.6755,4100.0
2018-11-02 10:40:00,106.16,106.3,105.94,106.18,5866.0,99.6474,99.7788,99.4409,99.6661,5866.0
2018-11-02 10:45:00,106.23,106.52,106.16,106.41,13622.0,99.7131,99.9853,99.6474,99.882,13622.0
2018-11-02 10:50:00,106.42,106.49,106.22,106.22,9600.0,99.8914,99.9571,99.7037,99.7037,9600.0
2018-11-02 10:55:00,106.29,106.34,106.16,106.21,3013.0,99.7694,99.8163,99.6474,99.6943,3013.0
2018-11-02 11:00:00,106.23,106.25,106.0,106.0,3451.0,99.7131,99.7318,99.4972,99.4972,3451.0
2018-11-02 11:05:00,105.93,105.98,105.72,105.89,4520.0,99.4315,99.4784,99.2344,99.3939,4520.0
2018-11-02 11:10:00,106.1,106.25,106.0,106.01,12901.0,99.591,99.7318,99.4972,99.5066,12901.0
2018-11-02 11:15:00,106.06,106.11,105.92,106.05,6100.0,99.5535,99.6004,99.4221,99.5441,6100.0
2018-11-02 11:20:00,105.94,106.03,105.85,106.0,3200.0,99.4409,99.5253,99.3564,99.4972,3200.0
2018-11-02 11:25:00,106.07,106.13,105.87,106.13,7100.0,99.5629,99.6192,99.3751,99.6192,7100.0
2018-11-02 11:30:00,106.15,106.27,106.13,106.13,1423.0,99.638,99.7506,99.6192,99.6192,1423.0
2018-11-02 11:35:00,106.18,106.19,105.95,106.14,3650.0,99.6661,99.6755,99.4502,99.6286,3650.0
2018-11-02 11:40:00,106.22,106.26,106.11,106.21,3983.0,99.7037,99.7412,99.6004,99.6943,3983.0
2018-11-02 11:45:00,106.12,106.17,106.05,106.17,2900.0,99.6098,99.6567,99.5441,99.6567,2900.0
2018-11-02 11:50:00,106.17,106.4,106.16,106.35,1800.0,99.6567,99.8726,99.6474,99.8257,1800.0
2018-11-02 11:55:00,106.34,106.51,106.31,106.46,2751.0,99.8163,99.9759,99.7882,99.929,2751.0
2018-11-02 12:00:00,106.5,106.52,106.25,106.25,9758.0,99.9665,99.9853,99.7318,99.7318,9758.0
2018-11-02 12:05:00,106.22,106.22,105.58,105.58,22365.0,99.7037,99.7037,99.1029,99.1029,22365.0
2018-11-02 12:10:00,105.5,105.5,104.88,105.38,15597.0,99.0278,99.0278,98.4459,98.9152,15597.0
2018-11-02 12:15:00,105.38,105.43,105.3,105.38,6066.0,98.9152,98.9621,98.8401,98.9152,6066.0
2018-11-02 12:20:00,105.34,105.41,105.26,105.36,2439.0,98.8777,98.9434,98.8026,98.8964,2439.0
2018-11-02 12:25:00,105.37,105.55,105.37,105.55,2500.0,98.9058,99.0748,98.9058,99.0748,2500.0
2018-11-02 12:30:00,105.64,105.64,105.18,105.18,5046.0,99.1593,99.1593,98.7275,98.7275,5046.0
2018-11-02 12:35:00,105.21,105.35,105.18,105.18,2023.0,98.7556,98.8871,98.7275,98.7275,2023.0
2018-11-02 12:40:00,105.23,105.33,105.23,105.23,2930.0,98.7744,98.8683,98.7744,98.7744,2930.0
2018-11-02 12:45:00,105.24,105.25,105.18,105.24,1523.0,98.7838,98.7932,98.7275,98.7838,1523.0
2018-11-02 12:50:00,105.27,105.29,104.96,105.03,2800.0,98.812,98.8307,98.521,98.5867,2800.0
2018-11-02 12:55:00,104.93,105.06,104.87,105.06,2339.0,98.4928,98.6148,98.4365,98.6148,2339.0
2018-11-02 13:00:00,105.06,105.08,104.89,104.89,2697.0,98.6148,98.6336,98.4553,98.4553,2697.0
2018-11-02 13:05:00,104.89,105.06,104.85,105.06,2420.0,98.4553,98.6148,98.4177,98.6148,2420.0
2018-11-02 13:10:00,105.05,105.29,105.04,105.29,3023.0,98.6055,98.8307,98.5961,98.8307,3023.0
2018-11-02 13:15:00,105.24,105.35,105.24,105.35,1929.0,98.7838,98.8871,98.7838,98.8871,1929.0
2018-11-02 13:20:00,105.36,105.36,105.28,105.34,2916.0,98.8964,98.8964,98.8213,98.8777,2916.0
2018-11-02 13:25:00,105.27,105.38,105.2,105.38,2027.0,98.812,98.9152,98.7463,98.9152,2027.0
2018-11-02 13:30:00,105.25,105.26,105.2,105.26,1615.0,98.7932,98.8026,98.7463,98.8026,1615.0
2018-11-02 13:35:00,105.2,105.29,105.13,105.15,2876.0,98.7463,98.8307,98.6805,98.6993,2876.0
2018-11-02 13:40:00,105.2,105.34,105.08,105.34,3790.0,98.7463,98.8777,98.6336,98.8777,3790.0
2018-11-02 13:45:00,105.35,105.38,105.28,105.28,1306.0,98.8871,98.9152,98.8213,98.8213,1306.0
2018-11-02 13:50:00,105.26,105.26,105.13,105.13,1943.0,98.8026,98.8026,98.6805,98.6805,1943.0
2018-11-02 13:55:00,105.16,105.2,105.11,105.2,1400.0,98.7087,98.7463,98.6618,98.7463,1400.0
2018-11-02 14:00:00,105.14,105.16,105.0,105.04,2205.0,98.6899,98.7087,98.5585,98.5961,2205.0
2018-11-02 14:05:00,104.96,105.07,104.94,104.98,6345.0,98.521,98.6242,98.5022,98.5397,6345.0
2018-11-02 14:10:00,105.01,105.01,104.92,104.92,1927.0,98.5679,98.5679,98.4834,98.4834,1927.0
2018-11-02 14:15:00,104.94,105.09,104.91,105.09,2324.0,98.5022,98.643,98.474,98.643,2324.0
2018-11-02 14:20:00,105.03,105.03,104.89,104.92,1911.0,98.5867,98.5867,98.4553,98.4834,1911.0
2018-11-02 14:25:00,104.88,105.71,104.79,105.71,6500.0,98.4459,99.225,98.3614,99.225,6500.0
2018-11-02 14:30:00,105.63,105.68,105.33,105.38,7138.0,99.1499,99.1968,98.8683,98.9152,7138.0
2018-11-02 14:35:00,105.3,105.4,105.25,105.26,3982.0,98.8401,98.934,98.7932,98.8026,3982.0
2018-11-02 14:40:00,105.38,105.48,105.32,105.37,3721.0,98.9152,99.0091,98.8589,98.9058,3721.0
2018-11-02 14:45:00,105.44,105.5,105.38,105.46,1708.0,98.9715,99.0278,98.9152,98.9903,1708.0
2018-11-02 14:50:00,105.52,105.61,105.52,105.56,3449.0,99.0466,99.1311,99.0466,99.0842,3449.0
2018-11-02 14:55:00,105.51,105.65,105.49,105.57,4757.0,99.0372,99.1686,99.0185,99.0936,4757.0
2018-11-02 15:00:00,105.59,105.66,105.33,105.48,5745.0,99.1123,99.178,98.8683,99.0091,5745.0
2018-11-02 15:05:00,105.49,105.6,105.45,105.59,4919.0,99.0185,99.1217,98.9809,99.1123,4919.0
2018-11-02 15:10:00,105.55,105.88,105.53,105.75,7835.0,99.0748,99.3845,99.056,99.2625,7835.0
2018-11-02 15:15:00,105.76,105.8,105.64,105.71,6254.0,99.2719,99.3094,99.1593,99.225,6254.0
2018-11-02 15:20:00,105.75,105.95,105.75,105.95,2800.0,99.2625,99.4502,99.2625,99.4502,2800.0
2018-11-02 15:25:00,105.95,105.99,105.77,105.81,7412.0,99.4502,99.4878,99.2813,99.3188,7412.0
2018-11-02 15:30:00,105.8,105.84,105.73,105.81,7136.0,99.3094,99.347,99.2437,99.3188,7136.0
2018-11-02 15:35:00,105.8,105.82,105.69,105.76,13604.0,99.3094,99.3282,99.2062,99.2719,13604.0
2018-11-02 15:40:00,105.78,105.79,105.58,105.58,19623.0,99.2907,99.3001,99.1029,99.1029,19623.0
2018-11-02 15:45:00,105.63,105.63,105.46,105.54,19988.0,99.1499,99.1499,98.9903,99.0654,19988.0
2018-11-02 15:50:00,105.53,105.66,105.53,105.63,12374.0,99.056,99.178,99.056,99.1499,12374.0
2018-11-02 15:55:00,105.61,105.72,105.52,105.7,41158.0,99.1311,99.2344,99.0466,99.2156,41158.0
2018-11-05 09:30:00,105.97,105.97,105.5,105.89,13193.0,99.469,99.469,99.0278,99.3939,13193.0
2018-11-05 09:35:00,105.89,106.07,105.74,105.81,6219.0,99.3939,99.5629,99.2531,99.3188,6219.0
2018-11-05 09:40:00,105.71,105.71,105.47,105.48,6310.0,99.225,99.225,98.9997,99.0091,6310.0
2018-11-05 09:45:00,105.51,105.71,105.51,105.68,9712.0,99.0372,99.225,99.0372,99.1968,9712.0
2018-11-05 09:50:00,105.66,105.85,105.66,105.83,5738.0,99.178,99.3564,99.178,99.3376,5738.0
2018-11-05 09:55:00,105.81,105.9,105.51,105.52,9800.0,99.3188,99.4033,99.0372,99.0466,9800.0
2018-11-05 10:00:00,105.55,105.74,105.52,105.54,5883.0,99.0748,99.2531,99.0466,99.0654,5883.0
2018-11-05 10:05:00,105.54,105.67,105.5,105.53,6275.0,99.0654,99.1874,99.0278,99.056,6275.0
2018-11-05 10:10:00,105.49,105.49,105.3,105.46,7350.0,99.0185,99.0185,98.8401,98.9903,7350.0
2018-11-05 10:15:00,105.47,105.59,105.4,105.55,16300.0,98.9997,99.1123,98.934,99.0748,16300.0
2018-11-05 10:20:00,105.53,105.58,105.28,105.32,29924.0,99.056,99.1029,98.8213,98.8589,29924.0
2018-11-05 10:25:00,105.33,105.33,105.13,105.19,3400.0,98.8683,98.8683,98.6805,98.7369,3400.0
2018-11-05 10:30:00,105.27,105.44,105.27,105.29,3000.0,98.812,98.9715,98.812,98.8307,3000.0
2018-11-05 10:35:00,105.26,105.35,105.18,105.24,1800.0,98.8026,98.8871,98.7275,98.7838,1800.0
2018-11-05 10:40:00,105.25,105.49,105.25,105.34,4880.0,98.7932,99.0185,98.7932,98.8777,4880.0
2018-11-05 10:45:00,105.4,105.42,105.13,105.27,14266.0,98.934,98.9528,98.6805,98.812,14266.0
2018-11-05 10:50:00,105.21,105.37,105.09,105.36,23512.0,98.7556,98.9058,98.643,98.8964,23512.0
2018-11-05 10:55:00,105.41,105.68,105.41,105.68,1900.0,98.9434,99.1968,98.9434,99.1968,1900.0
2018-11-05 11:00:00,105.68,105.69,105.5,105.64,6000.0,99.1968,99.2062,99.0278,99.1593,6000.0
2018-11-05 11:05:00,105.7,105.75,105.33,105.33,25212.0,99.2156,99.2625,98.8683,98.8683,25212.0
2018-11-05 11:10:00,105.38,105.38,105.16,105.16,1700.0,98.9152,98.9152,98.7087,98.7087,1700.0
2018-11-05 11:15:00,105.22,105.36,105.2,105.2,4423.0,98.765,98.8964,98.7463,98.7463,4423.0
2018-11-05 11:20:00,105.25,105.29,105.16,105.17,4700.0,98.7932,98.8307,98.7087,98.7181,4700.0
2018-11-05 11:25:00,105.17,105.28,105.06,105.28,4043.0,98.7181,98.8213,98.6148,98.8213,4043.0
2018-11-05 11:30:00,105.27,105.3,105.07,105.11,4900.0,98.812,98.8401,98.6242,98.6618,4900.0
2018-11-05 11:35:00,105.1,105.24,105.09,105.22,2100.0,98.6524,98.7838,98.643,98.765,2100.0
2018-11-05 11:40:00,105.23,105.36,105.18,105.24,2757.0,98.7744,98.8964,98.7275,98.7838,2757.0
2018-11-05 11:45:00,105.13,105.17,105.07,105.17,2301.0,98.6805,98.7181,98.6242,98.7181,2301.0
2018-11-05 11:50:00,105.25,105.52,105.24,105.52,2554.0,98.7932,99.0466,98.7838,99.0466,2554.0
2018-11-05 11:55:00,105.42,105.42,105.32,105.38,1400.0,98.9528,98.9528,98.8589,98.9152,1400.0
2018-11-05 12:00:00,105.39,105.42,105.29,105.29,1700.0,98.9246,98.9528,98.8307,98.8307,1700.0
2018-11-05 12:05:00,105.16,105.22,105.06,105.07,1600.0,98.7087,98.765,98.6148,98.6242,1600.0
2018-11-05 12:10:00,105.1,105.24,105.07,105.23,2404.0,98.6524,98.7838,98.6242,98.7744,2404.0
2018-11-05 12:15:00,105.23,105.26,105.18,105.25,3900.0,98.7744,98.8026,98.7275,98.7932,3900.0
2018-11-05 12:20:00,105.27,105.41,105.27,105.33,2400.0,98.812,98.9434,98.812,98.8683,2400.0
2018-11-05 12:25:00,105.3,105.32,105.21,105.21,1000.0,98.8401,98.8589,98.7556,98.7556,1000.0
2018-11-05 12:30:00,105.2,105.21,105.13,105.17,1898.0,98.7463,98.7556,98.6805,98.7181,1898.0
2018-11-05 12:35:00,105.09,105.14,105.02,105.06,2600.0,98.643,98.6899,98.5773,98.6148,2600.0
2018-11-05 12:40:00,105.08,105.23,104.98,105.07,27288.0,98.6336,98.7744,98.5397,98.6242,27288.0
2018-11-05 12:45:00,105.06,105.23,105.06,105.19,36006.0,98.6148,98.7744,98.6148,98.7369,36006.0
2018-11-05 12:50:00,105.19,105.23,105.17,105.21,6205.0,98.7369,98.7744,98.7181,98.7556,6205.0
2018-11-05 12:55:00,105.23,105.3,105.22,105.25,4900.0,98.7744,98.8401,98.765,98.7932,4900.0
2018-11-05 13:00:00,105.25,105.29,105.19,105.27,2153.0,98.7932,98.8307,98.7369,98.812,2153.0
2018-11-05 13:05:00,105.29,105.36,105.23,105.36,1200.0,98.8307,98.8964,98.7744,98.8964,1200.0
2018-11-05 13:10:00,105.34,105.47,105.3,105.47,2220.0,98.8777,98.9997,98.8401,98.9997,2220.0
2018-11-05 13:15:00,105.5,105.5,105.41,105.47,1500.0,99.0278,99.0278,98.9434,98.9997,1500.0
2018-11-05 13:20:00,105.43,105.47,105.33,105.33,2400.0,98.9621,98.9997,98.8683,98.8683,2400.0
2018-11-05 13:25:00,105.32,105.39,105.32,105.38,800.0,98.8589,98.9246,98.8589,98.9152,800.0
2018-11-05 13:30:00,105.33,105.39,105.22,105.24,2100.0,98.8683,98.9246,98.765,98.7838,2100.0
2018-11-05 13:35:00,105.23,105.32,105.23,105.26,1713.0,98.7744,98.8589,98.7744,98.8026,1713.0
2018-11-05 13:40:00,105.25,105.29,105.22,105.23,800.0,98.7932,98.8307,98.765,98.7744,800.0
2018-11-05 13:45:00,105.29,105.33,105.2,105.25,1700.0,98.8307,98.8683,98.7463,98.7932,1700.0
2018-11-05 13:50:00,105.25,105.29,105.16,105.22,2862.0,98.7932,98.8307,98.7087,98.765,2862.0
2018-11-05 13:55:00,105.18,105.27,105.18,105.19,1964.0,98.7275,98.812,98.7275,98.7369,1964.0
2018-11-05 14:00:00,105.09,105.23,105.03,105.04,16664.0,98.643,98.7744,98.5867,98.5961,16664.0
2018-11-05 14:05:00,105.0,105.0,104.82,104.97,5310.0,98.5585,98.5585,98.3896,98.5304,5310.0
2018-11-05 14:10:00,104.98,105.04,104.94,105.0,2505.0,98.5397,98.5961,98.5022,98.5585,2505.0
2018-11-05 14:15:00,104.99,105.21,104.96,105.21,3656.0,98.5491,98.7556,98.521,98.7556,3656.0
2018-11-05 14:20:00,105.24,105.39,105.24,105.33,3429.0,98.7838,98.9246,98.7838,98.8683,3429.0
2018-11-05 14:25:00,105.37,105.38,105.23,105.34,3963.0,98.9058,98.9152,98.7744,98.8777,3963.0
2018-11-05 14:30:00,105.34,105.38,105.27,105.35,2082.0,98.8777,98.9152,98.812,98.8871,2082.0
2018-11-05 14:35:00,105.37,105.44,105.32,105.42,2910.0,98.9058,98.9715,98.8589,98.9528,2910.0
2018-11-05 14:40:00,105.4,105.5,105.36,105.5,4550.0,98.934,99.0278,98.8964,99.0278,4550.0
2018-11-05 14:45:00,105.55,105.61,105.42,105.45,3145.0,99.0748,99.1311,98.9528,98.9809,3145.0
2018-11-05 14:50:00,105.51,105.64,105.51,105.61,3700.0,99.0372,99.1593,99.0372,99.1311,3700.0
2018-11-05 14:55:00,105.57,105.57,105.45,105.48,2140.0,99.0936,99.0936,98.9809,99.0091,2140.0
2018-11-05 15:00:00,105.49,105.54,105.44,105.53,4500.0,99.0185,99.0654,98.9715,99.056,4500.0
2018-11-05 15:05:00,105.54,105.66,105.54,105.54,4005.0,99.0654,99.178,99.0654,99.0654,4005.0
2018-11-05 15:10:00,105.56,105.64,105.56,105.63,1120.0,99.0842,99.1593,99.0842,99.1499,1120.0
2018-11-05 15:15:00,105.62,105.62,105.39,105.44,5600.0,99.1405,99.1405,98.9246,98.9715,5600.0
2018-11-05 15:20:00,105.42,105.42,105.24,105.24,5953.0,98.9528,98.9528,98.7838,98.7838,5953.0
2018-11-05 15:25:00,105.22,105.23,105.11,105.23,7021.0,98.765,98.7744,98.6618,98.7744,7021.0
2018-11-05 15:30:00,105.24,105.24,105.09,105.13,7722.0,98.7838,98.7838,98.643,98.6805,7722.0
2018-11-05 15:35:00,105.15,105.19,105.12,105.16,5809.0,98.6993,98.7369,98.6712,98.7087,5809.0
2018-11-05 15:40:00,105.16,105.21,105.09,105.16,10056.0,98.7087,98.7556,98.643,98.7087,10056.0
2018-11-05 15:45:00,105.16,105.17,105.05,105.12,10750.0,98.7087,98.7181,98.6055,98.6712,10750.0
2018-11-05 15:50:00,105.12,105.2,105.1,105.18,12311.0,98.6712,98.7463,98.6524,98.7275,12311.0
2018-11-05 15:55:00,105.19,105.31,104.99,105.0,66878.0,98.7369,98.8495,98.5491,98.5585,66878.0
2018-11-06 09:30:00,105.04,105.04,104.76,104.95,6814.0,98.5961,98.5961,98.3332,98.5116,6814.0
2018-11-06 09:35:00,104.95,105.16,104.95,105.12,3170.0,98.5116,98.7087,98.5116,98.6712,3170.0
2018-11-06 09:40:00,105.1,105.15,104.87,105.14,3400.0,98.6524,98.6993,98.4365,98.6899,3400.0
2018-11-06 09:45:00,105.09,105.34,104.93,105.22,4526.0,98.643,98.8777,98.4928,98.765,4526.0
2018-11-06 09:50:00,105.2,105.28,104.9,104.94,6086.0,98.7463,98.8213,98.4647,98.5022,6086.0
2018-11-06 09:55:00,104.95,104.95,104.78,104.87,2925.0,98.5116,98.5116,98.352,98.4365,2925.0
2018-11-06 10:00:00,104.75,104.94,104.65,104.86,3320.0,98.3239,98.5022,98.23,98.4271,3320.0
2018-11-06 10:05:00,104.84,105.06,104.83,104.97,4222.0,98.4083,98.6148,98.399,98.5304,4222.0
2018-11-06 10:10:00,105.02,105.35,105.02,105.3,3264.0,98.5773,98.8871,98.5773,98.8401,3264.0
2018-11-06 10:15:00,105.35,105.35,105.01,105.01,2832.0,98.8871,98.8871,98.5679,98.5679,2832.0
2018-11-06 10:20:00,104.98,105.11,104.98,105.11,2600.0,98.5397,98.6618,98.5397,98.6618,2600.0
2018-11-06 10:25:00,105.2,105.27,105.07,105.08,3391.0,98.7463,98.812,98.6242,98.6336,3391.0
2018-11-06 10:30:00,105.08,105.1,105.01,105.1,1800.0,98.6336,98.6524,98.5679,98.6524,1800.0
2018-11-06 10:35:00,105.13,105.14,104.73,104.73,3425.0,98.6805,98.6899,98.3051,98.3051,3425.0
2018-11-06 10:40:00,104.66,104.93,104.66,104.93,5257.0,98.2394,98.4928,98.2394,98.4928,5257.0
2018-11-06 10:45:00,104.89,104.9,104.82,104.82,1600.0,98.4553,98.4647,98.3896,98.3896,1600.0
2018-11-06 10:50:00,104.81,104.92,104.71,104.92,1873.0,98.3802,98.4834,98.2863,98.4834,1873.0
2018-11-06 10:55:00,104.88,104.88,104.7,104.77,40890.0,98.4459,98.4459,98.2769,98.3426,40890.0
2018-11-06 11:00:00,104.75,104.78,104.54,104.54,2329.0,98.3239,98.352,98.1267,98.1267,2329.0
2018-11-06 11:05:00,104.53,104.68,104.49,104.57,6117.0,98.1174,98.2582,98.0798,98.1549,6117.0
2018-11-06 11:10:00,104.55,105.1,104.55,105.1,41800.0,98.1361,98.6524,98.1361,98.6524,41800.0
2018-11-06 11:15:00,105.13,105.13,105.04,105.04,1397.0,98.6805,98.6805,98.5961,98.5961,1397.0
2018-11-06 11:20:00,105.04,105.08,104.91,105.03,3317.0,98.5961,98.6336,98.474,98.5867,3317.0
2018-11-06 11:25:00,105.1,105.2,105.08,105.2,2100.0,98.6524,98.7463,98.6336,98.7463,2100.0
2018-11-06 11:30:00,105.12,105.14,105.11,105.11,738.0,98.6712,98.6899,98.6618,98.6618,738.0
2018-11-06 11:35:00,105.02,105.19,105.02,105.17,1300.0,98.5773,98.7369,98.5773,98.7181,1300.0
2018-11-06 11:40:00,105.18,105.18,105.04,105.14,6210.0,98.7275,98.7275,98.5961,98.6899,6210.0
2018-11-06 11:45:00,105.17,105.19,105.07,105.07,3600.0,98.7181,98.7369,98.6242,98.6242,3600.0
2018-11-06 11:50:00,105.1,105.19,105.07,105.14,4343.0,98.6524,98.7369,98.6242,98.6899,4343.0
2018-11-06 11:55:00,105.19,105.28,105.03,105.03,4300.0,98.7369,98.8213,98.5867,98.5867,4300.0
2018-11-06 12:00:00,105.08,105.11,104.94,104.99,2925.0,98.6336,98.6618,98.5022,98.5491,2925.0
2018-11-06 12:05:00,105.03,105.12,105.0,105.05,3004.0,98.5867,98.6712,98.5585,98.6055,3004.0
2018-11-06 12:10:00,105.05,105.08,105.0,105.07,1805.0,98.6055,98.6336,98.5585,98.6242,1805.0
2018-11-06 12:15:00,105.01,105.02,104.93,104.98,1900.0,98.5679,98.5773,98.4928,98.5397,1900.0
2018-11-06 12:20:00,104.97,105.03,104.89,104.89,1100.0,98.5304,98.5867,98.4553,98.4553,1100.0
2018-11-06 12:25:00,104.89,104.89,104.81,104.87,1700.0,98.4553,98.4553,98.3802,98.4365,1700.0
2018-11-06 12:30:00,104.8,104.87,104.78,104.84,3398.0,98.3708,98.4365,98.352,98.4083,3398.0
2018-11-06 12:35:00,104.8,104.93,104.78,104.91,2489.0,98.3708,98.4928,98.352,98.474,2489.0
2018-11-06 12:40:00,104.89,105.03,104.89,105.03,1404.0,98.4553,98.5867,98.4553,98.5867,1404.0
2018-11-06 12:45:00,105.0,105.01,104.89,104.89,1800.0,98.5585,98.5679,98.4553,98.4553,1800.0
2018-11-06 12:50:00,104.93,105.01,104.85,104.9,3540.0,98.4928,98.5679,98.4177,98.4647,3540.0
2018-11-06 12:55:00,104.93,104.99,104.91,104.99,2500.0,98.4928,98.5491,98.474,98.5491,2500.0
2018-11-06 13:00:00,105.01,105.08,104.98,105.01,2613.0,98.5679,98.6336,98.5397,98.5679,2613.0
2018-11-06 13:05:00,105.08,105.1,104.99,104.99,2717.0,98.6336,98.6524,98.5491,98.5491,2717.0
2018-11-06 13:10:00,105.0,105.08,104.96,105.04,4000.0,98.5585,98.6336,98.521,98.5961,4000.0
2018-11-06 13:15:00,105.12,105.14,105.08,105.08,800.0,98.6712,98.6899,98.6336,98.6336,800.0
2018-11-06 13:20:00,105.07,105.1,105.02,105.08,2402.0,98.6242,98.6524,98.5773,98.6336,2402.0
2018-11-06 13:25:00,105.04,105.15,105.03,105.05,2600.0,98.5961,98.6993,98.5867,98.6055,2600.0
2018-11-06 13:30:00,105.02,105.11,105.02,105.05,1250.0,98.5773,98.6618,98.5773,98.6055,1250.0
2018-11-06 13:35:00,105.04,105.06,105.01,105.06,2100.0,98.5961,98.6148,98.5679,98.6148,2100.0
2018-11-06 13:40:00,105.07,105.07,104.99,105.0,1700.0,98.6242,98.6242,98.5491,98.5585,1700.0
2018-11-06 13:45:00,104.96,104.97,104.92,104.92,1000.0,98.521,98.5304,98.4834,98.4834,1000.0
2018-11-06 13:50:00,104.93,105.06,104.93,104.95,2026.0,98.4928,98.6148,98.4928,98.5116,2026.0
2018-11-06 13:55:00,104.94,104.94,104.74,104.74,800.0,98.5022,98.5022,98.3145,98.3145,800.0
2018-11-06 14:00:00,104.73,104.73,104.59,104.59,3520.0,98.3051,98.3051,98.1737,98.1737,3520.0
2018-11-06 14:05:00,104.58,104.68,104.58,104.62,1397.0,98.1643,98.2582,98.1643,98.2018,1397.0
2018-11-06 14:10:00,104.65,104.75,104.65,104.71,2900.0,98.23,98.3239,98.23,98.2863,2900.0
2018-11-06 14:15:00,104.67,104.75,104.67,104.75,600.0,98.2488,98.3239,98.2488,98.3239,600.0
2018-11-06 14:20:00,104.71,104.71,104.56,104.56,2343.0,98.2863,98.2863,98.1455,98.1455,2343.0
2018-11-06 14:25:00,104.56,104.56,104.4,104.46,7375.0,98.1455,98.1455,97.9953,98.0516,7375.0
2018-11-06 14:30:00,104.41,104.53,104.4,104.5,2999.0,98.0047,98.1174,97.9953,98.0892,2999.0
2018-11-06 14:35:00,104.5,104.6,104.5,104.51,3689.0,98.0892,98.1831,98.0892,98.0986,3689.0
2018-11-06 14:40:00,104.55,104.62,104.51,104.62,2672.0,98.1361,98.2018,98.0986,98.2018,2672.0
2018-11-06 14:45:00,104.58,104.67,104.57,104.6,3300.0,98.1643,98.2488,98.1549,98.1831,3300.0
2018-11-06 14:50:00,104.62,104.68,104.48,104.48,3740.0,98.2018,98.2582,98.0704,98.0704,3740.0
2018-11-06 14:55:00,104.49,104.54,104.43,104.48,4342.0,98.0798,98.1267,98.0235,98.0704,4342.0
2018-11-06 15:00:00,104.49,104.51,104.4,104.45,4650.0,98.0798,98.0986,97.9953,98.0423,4650.0
2018-11-06 15:05:00,104.49,104.57,104.49,104.54,4200.0,98.0798,98.1549,98.0798,98.1267,4200.0
2018-11-06 15:10:00,104.54,104.67,104.52,104.52,6572.0,98.1267,98.2488,98.108,98.108,6572.0
2018-11-06 15:15:00,104.57,104.57,104.43,104.5,6082.0,98.1549,98.1549,98.0235,98.0892,6082.0
2018-11-06 15:20:00,104.53,104.66,104.53,104.64,4696.0,98.1174,98.2394,98.1174,98.2206,4696.0
2018-11-06 15:25:00,104.67,104.73,104.65,104.7,7550.0,98.2488,98.3051,98.23,98.2769,7550.0
2018-11-06 15:30:00,104.72,105.0,104.72,104.84,19476.0,98.2957,98.5585,98.2957,98.4083,19476.0
2018-11-06 15:35:00,104.86,104.91,104.68,104.78,10391.0,98.4271,98.474,98.2582,98.352,10391.0
2018-11-06 15:40:00,104.76,104.79,104.69,104.72,5321.0,98.3332,98.3614,98.2675,98.2957,5321.0
2018-11-06 15:45:00,104.71,104.83,104.65,104.83,15594.0,98.2863,98.399,98.23,98.399,15594.0
2018-11-06 15:50:00,104.83,105.09,104.83,105.08,18086.0,98.399,98.643,98.399,98.6336,18086.0
2018-11-06 15:55:00,105.09,105.18,104.97,104.99,57132.0,98.643,98.7275,98.5304,98.5491,57132.0
2018-11-07 09:30:00,104.82,105.19,104.58,105.07,5928.0,98.7279,99.0764,98.5019,98.9634,5928.0
2018-11-07 09:35:00,105.21,105.5,105.21,105.5,2000.0,99.0953,99.3684,99.0953,99.3684,2000.0
2018-11-07 09:40:00,105.5,105.5,105.28,105.32,3720.0,99.3684,99.3684,99.1612,99.1989,3720.0
2018-11-07 09:45:00,105.26,105.61,105.24,105.59,4903.0,99.1424,99.472,99.1235,99.4532,4903.0
2018-11-07 09:50:00,105.61,105.81,105.61,105.64,2100.0,99.472,99.6604,99.472,99.5003,2100.0
2018-11-07 09:55:00,105.65,105.78,105.62,105.69,6450.0,99.5097,99.6321,99.4814,99.5474,6450.0
2018-11-07 10:00:00,105.62,106.0,105.54,105.91,13881.0,99.4814,99.8393,99.4061,99.7546,13881.0
2018-11-07 10:05:00,105.83,106.18,105.8,106.18,11790.0,99.6792,100.0089,99.651,100.0089,11790.0
2018-11-07 10:10:00,106.22,106.36,106.16,106.29,5505.0,100.0466,100.1784,99.99,100.1125,5505.0
2018-11-07 10:15:00,106.23,106.42,106.22,106.29,8821.0,100.056,100.2349,100.0466,100.1125,8821.0
2018-11-07 10:20:00,106.27,106.43,106.09,106.22,12940.0,100.0937,100.2444,99.9241,100.0466,12940.0
2018-11-07 10:25:00,106.23,106.35,106.23,106.3,5765.0,100.056,100.169,100.056,100.1219,5765.0
2018-11-07 10:30:00,106.3,106.39,106.06,106.09,18828.0,100.1219,100.2067,99.8959,99.9241,18828.0
2018-11-07 10:35:00,106.09,106.59,106.09,106.54,15900.0,99.9241,100.3951,99.9241,100.348,15900.0
2018-11-07 10:40:00,106.6,106.61,106.19,106.49,15958.0,100.4045,100.4139,100.0183,100.3009,15958.0
2018-11-07 10:45:00,106.43,106.43,106.32,106.38,900.0,100.2444,100.2444,100.1407,100.1973,900.0
2018-11-07 10:50:00,106.43,106.49,106.33,106.39,3200.0,100.2444,100.3009,100.1502,100.2067,3200.0
2018-11-07 10:55:00,106.43,106.53,106.43,106.48,3500.0,100.2444,100.3385,100.2444,100.2914,3500.0
2018-11-07 11:00:00,106.48,106.54,106.36,106.43,2103.0,100.2914,100.348,100.1784,100.2444,2103.0
2018-11-07 11:05:00,106.42,106.47,106.35,106.36,4914.0,100.2349,100.282,100.169,100.1784,4914.0
2018-11-07 11:10:00,106.41,106.68,106.39,106.6,140709.0,100.2255,100.4798,100.2067,100.4045,140709.0
2018-11-07 11:15:00,106.59,106.86,106.57,106.86,5819.0,100.3951,100.6494,100.3762,100.6494,5819.0
2018-11-07 11:20:00,106.85,107.18,106.84,107.18,7345.0,100.6399,100.9508,100.6305,100.9508,7345.0
2018-11-07 11:25:00,107.19,107.19,107.01,107.04,7122.0,100.9602,100.9602,100.7906,100.8189,7122.0
2018-11-07 11:30:00,107.12,107.17,107.07,107.16,125275.0,100.8942,100.9413,100.8472,100.9319,125275.0
2018-11-07 11:35:00,107.14,107.24,107.11,107.18,4155.0,100.9131,101.0073,100.8848,100.9508,4155.0
2018-11-07 11:40:00,107.17,107.24,107.14,107.14,1800.0,100.9413,101.0073,100.9131,100.9131,1800.0
2018-11-07 11:45:00,107.17,107.36,107.16,107.36,2728.0,100.9413,101.1203,100.9319,101.1203,2728.0
2018-11-07 11:50:00,107.36,107.53,107.31,107.53,2600.0,101.1203,101.2804,101.0732,101.2804,2600.0
2018-11-07 11:55:00,107.53,107.75,107.53,107.74,3879.0,101.2804,101.4876,101.2804,101.4782,3879.0
2018-11-07 12:00:00,107.76,107.78,107.7,107.7,3124.0,101.4971,101.5159,101.4405,101.4405,3124.0
2018-11-07 12:05:00,107.68,107.68,107.5,107.56,4511.0,101.4217,101.4217,101.2522,101.3087,4511.0
2018-11-07 12:10:00,107.6,107.6,107.44,107.48,2188.0,101.3464,101.3464,101.1957,101.2333,2188.0
2018-11-07 12:15:00,107.53,107.53,107.23,107.23,3172.0,101.2804,101.2804,100.9979,100.9979,3172.0
2018-11-07 12:20:00,107.23,107.23,107.12,107.15,4200.0,100.9979,100.9979,100.8942,100.9225,4200.0
2018-11-07 12:25:00,107.16,107.19,107.01,107.09,4200.0,100.9319,100.9602,100.7906,100.866,4200.0
2018-11-07 12:30:00,107.12,107.31,107.12,107.31,1747.0,100.8942,101.0732,100.8942,101.0732,1747.0
2018-11-07 12:35:00,107.41,107.52,107.38,107.52,2281.0,101.1674,101.271,101.1391,101.271,2281.0
2018-11-07 12:40:00,107.47,107.5,107.3,107.3,2600.0,101.2239,101.2522,101.0638,101.0638,2600.0
2018-11-07 12:45:00,107.23,107.27,107.17,107.27,2300.0,100.9979,101.0355,100.9413,101.0355,2300.0
2018-11-07 12:50:00,107.26,107.27,107.18,107.26,2318.0,101.0261,101.0355,100.9508,101.0261,2318.0
2018-11-07 12:55:00,107.21,107.31,107.2,107.24,2812.0,100.979,101.0732,100.9696,101.0073,2812.0
2018-11-07 13:00:00,107.27,107.33,107.27,107.27,1900.0,101.0355,101.092,101.0355,101.0355,1900.0
2018-11-07 13:05:00,107.24,107.29,107.21,107.27,1246.0,101.0073,101.0544,100.979,101.0355,1246.0
2018-11-07 13:10:00,107.28,107.4,107.28,107.37,2338.0,101.045,101.158,101.045,101.1297,2338.0
2018-11-07 13:15:00,107.37,107.45,107.34,107.41,6287.0,101.1297,101.2051,101.1015,101.1674,6287.0
2018-11-07 13:20:00,107.38,107.42,107.31,107.39,4446.0,101.1391,101.1768,101.0732,101.1486,4446.0
2018-11-07 13:25:00,107.38,107.5,107.37,107.47,5208.0,101.1391,101.2522,101.1297,101.2239,5208.0
2018-11-07 13:30:00,107.45,107.5,107.33,107.33,4756.0,101.2051,101.2522,101.092,101.092,4756.0
2018-11-07 13:35:00,107.35,107.44,107.35,107.39,3129.0,101.1109,101.1957,101.1109,101.1486,3129.0
2018-11-07 13:40:00,107.4,107.47,107.33,107.37,2669.0,101.158,101.2239,101.092,101.1297,2669.0
2018-11-07 13:45:00,107.32,107.32,107.18,107.22,2307.0,101.0826,101.0826,100.9508,100.9884,2307.0
2018-11-07 13:50:00,107.22,107.29,107.22,107.23,2984.0,100.9884,101.0544,100.9884,100.9979,2984.0
2018-11-07 13:55:00,107.18,107.31,107.18,107.31,2911.0,100.9508,101.0732,100.9508,101.0732,2911.0
2018-11-07 14:00:00,107.33,107.43,107.29,107.43,2175.0,101.092,101.1862,101.0544,101.1862,2175.0
2018-11-07 14:05:00,107.43,107.45,107.31,107.38,4709.0,101.1862,101.2051,101.0732,101.1391,4709.0
2018-11-07 14:10:00,107.37,107.5,107.34,107.37,3600.0,101.1297,101.2522,101.1015,101.1297,3600.0
2018-11-07 14:15:00,107.38,107.38,107.24,107.25,2069.0,101.1391,101.1391,101.0073,101.0167,2069.0
2018-11-07 14:20:00,107.26,107.33,107.26,107.33,1244.0,101.0261,101.092,101.0261,101.092,1244.0
2018-11-07 14:25:00,107.37,107.41,107.33,107.37,4149.0,101.1297,101.1674,101.092,101.1297,4149.0
2018-11-07 14:30:00,107.37,107.39,107.23,107.24,5746.0,101.1297,101.1486,100.9979,101.0073,5746.0
2018-11-07 14:35:00,107.27,107.43,107.27,107.4,4270.0,101.0355,101.1862,101.0355,101.158,4270.0
2018-11-07 14:40:00,107.4,107.51,107.33,107.33,5830.0,101.158,101.2616,101.092,101.092,5830.0
2018-11-07 14:45:00,107.3,107.38,107.28,107.33,3100.0,101.0638,101.1391,101.045,101.092,3100.0
2018-11-07 14:50:00,107.33,107.36,107.28,107.34,4487.0,101.092,101.1203,101.045,101.1015,4487.0
2018-11-07 14:55:00,107.34,107.34,107.26,107.34,3318.0,101.1015,101.1015,101.0261,101.1015,3318.0
2018-11-07 15:00:00,107.34,107.42,107.31,107.38,4390.0,101.1015,101.1768,101.0732,101.1391,4390.0
2018-11-07 15:05:00,107.36,107.46,107.36,107.43,6423.0,101.1203,101.2145,101.1203,101.1862,6423.0
2018-11-07 15:10:00,107.43,107.58,107.38,107.53,6928.0,101.1862,101.3275,101.1391,101.2804,6928.0
2018-11-07 15:15:00,107.54,107.56,107.47,107.47,6000.0,101.2898,101.3087,101.2239,101.2239,6000.0
2018-11-07 15:20:00,107.48,107.55,107.43,107.55,12985.0,101.2333,101.2993,101.1862,101.2993,12985.0
2018-11-07 15:25:00,107.58,107.69,107.57,107.69,6399.0,101.3275,101.4311,101.3181,101.4311,6399.0
2018-11-07 15:30:00,107.66,107.79,107.62,107.79,9399.0,101.4029,101.5253,101.3652,101.5253,9399.0
2018-11-07 15:35:00,107.79,107.81,107.7,107.74,10421.0,101.5253,101.5441,101.4405,101.4782,10421.0
2018-11-07 15:40:00,107.74,107.74,107.57,107.57,8385.0,101.4782,101.4782,101.3181,101.3181,8385.0
2018-11-07 15:45:00,107.56,107.63,107.45,107.45,21536.0,101.3087,101.3746,101.2051,101.2051,21536.0
2018-11-07 15:50:00,107.45,107.58,107.44,107.55,20325.0,101.2051,101.3275,101.1957,101.2993,20325.0
2018-11-07 15:55:00,107.55,107.65,107.53,107.57,33810.0,101.2993,101.3934,101.2804,101.3181,33810.0
2018-11-08 09:30:00,106.97,107.79,106.86,107.54,10924.0,100.753,101.5253,100.6494,101.2898,10924.0
2018-11-08 09:35:00,107.53,107.76,107.53,107.76,1490.0,101.2804,101.4971,101.2804,101.4971,1490.0
2018-11-08 09:40:00,107.87,108.12,107.81,108.12,19004.0,101.6007,101.8361,101.5441,101.8361,19004.0
2018-11-08 09:45:00,108.12,108.24,108.06,108.18,3000.0,101.8361,101.9492,101.7796,101.8926,3000.0
2018-11-08 09:50:00,108.14,108.15,108.07,108.07,928.0,101.855,101.8644,101.789,101.789,928.0
2018-11-08 09:55:00,108.14,108.34,108.07,108.34,2200.0,101.855,102.0433,101.789,102.0433,2200.0
2018-11-08 10:00:00,108.34,108.42,108.03,108.05,11378.0,102.0433,102.1187,101.7514,101.7702,11378.0
2018-11-08 10:05:00,108.06,108.17,107.84,107.84,9151.0,101.7796,101.8832,101.5724,101.5724,9151.0
2018-11-08 10:10:00,107.92,107.93,107.68,107.79,4515.0,101.6478,101.6572,101.4217,101.5253,4515.0
2018-11-08 10:15:00,107.85,107.85,107.68,107.78,3264.0,101.5818,101.5818,101.4217,101.5159,3264.0
2018-11-08 10:20:00,107.84,107.93,107.83,107.93,400.0,101.5724,101.6572,101.563,101.6572,400.0
2018-11-08 10:25:00,107.8,107.88,107.74,107.87,2300.0,101.5347,101.6101,101.4782,101.6007,2300.0
2018-11-08 10:30:00,108.02,108.02,107.82,107.93,3614.0,101.7419,101.7419,101.5536,101.6572,3614.0
2018-11-08 10:35:00,107.96,108.06,107.89,108.06,2338.0,101.6854,101.7796,101.6195,101.7796,2338.0
2018-11-08 10:40:00,107.96,107.96,107.81,107.81,1000.0,101.6854,101.6854,101.5441,101.5441,1000.0
2018-11-08 10:45:00,107.83,107.93,107.83,107.93,1300.0,101.563,101.6572,101.563,101.6572,1300.0
2018-11-08 10:50:00,107.97,108.07,107.97,108.03,1016.0,101.6948,101.789,101.6948,101.7514,1016.0
2018-11-08 10:55:00,108.09,108.1,107.97,107.99,1841.0,101.8079,101.8173,101.6948,101.7137,1841.0
2018-11-08 11:00:00,107.99,108.04,107.99,108.02,1200.0,101.7137,101.7608,101.7137,101.7419,1200.0
2018-11-08 11:05:00,108.05,108.08,108.01,108.08,2801.0,101.7702,101.7985,101.7325,101.7985,2801.0
2018-11-08 11:10:00,108.08,108.14,108.0,108.06,1829.0,101.7985,101.855,101.7231,101.7796,1829.0
2018-11-08 11:15:00,107.98,108.05,107.91,108.0,1133.0,101.7043,101.7702,101.6383,101.7231,1133.0
2018-11-08 11:20:00,108.0,108.0,107.83,107.83,1300.0,101.7231,101.7231,101.563,101.563,1300.0
2018-11-08 11:25:00,107.78,107.96,107.78,107.96,1200.0,101.5159,101.6854,101.5159,101.6854,1200.0
2018-11-08 11:30:00,108.01,108.22,107.97,108.17,2500.0,101.7325,101.9303,101.6948,101.8832,2500.0
2018-11-08 11:35:00,108.14,108.31,108.14,108.31,4328.0,101.855,102.0151,101.855,102.0151,4328.0
2018-11-08 11:40:00,108.34,108.57,108.34,108.46,2800.0,102.0433,102.26,102.0433,102.1564,2800.0
2018-11-08 11:45:00,108.5,108.71,108.5,108.71,3405.0,102.194,102.3918,102.194,102.3918,3405.0
2018-11-08 11:50:00,108.7,108.7,108.6,108.6,3060.0,102.3824,102.3824,102.2882,102.2882,3060.0
2018-11-08 11:55:00,108.6,108.63,108.48,108.48,4098.0,102.2882,102.3165,102.1752,102.1752,4098.0
2018-11-08 12:00:00,108.47,108.56,108.41,108.53,4175.0,102.1658,102.2506,102.1093,102.2223,4175.0
2018-11-08 12:05:00,108.54,108.58,108.41,108.42,1990.0,102.2317,102.2694,102.1093,102.1187,1990.0
2018-11-08 12:10:00,108.46,108.59,108.46,108.57,3000.0,102.1564,102.2788,102.1564,102.26,3000.0
2018-11-08 12:15:00,108.58,108.62,108.46,108.48,2000.0,102.2694,102.3071,102.1564,102.1752,2000.0
2018-11-08 12:20:00,108.53,108.64,108.53,108.64,2623.0,102.2223,102.3259,102.2223,102.3259,2623.0
2018-11-08 12:25:00,108.63,108.78,108.63,108.73,5193.0,102.3165,102.4578,102.3165,102.4107,5193.0
2018-11-08 12:30:00,108.63,108.63,108.55,108.57,1314.0,102.3165,102.3165,102.2411,102.26,1314.0
2018-11-08 12:35:00,108.57,108.61,108.5,108.5,3111.0,102.26,102.2977,102.194,102.194,3111.0
2018-11-08 12:40:00,108.48,108.5,108.41,108.41,5235.0,102.1752,102.194,102.1093,102.1093,5235.0
2018-11-08 12:45:00,108.41,108.6,108.41,108.5,3780.0,102.1093,102.2882,102.1093,102.194,3780.0
2018-11-08 12:50:00,108.45,108.48,108.39,108.42,2300.0,102.147,102.1752,102.0904,102.1187,2300.0
2018-11-08 12:55:00,108.44,108.44,108.39,108.39,1600.0,102.1375,102.1375,102.0904,102.0904,1600.0
2018-11-08 13:00:00,108.42,108.47,108.42,108.47,1254.0,102.1187,102.1658,102.1187,102.1658,1254.0
2018-11-08 13:05:00,108.48,108.54,108.44,108.48,7254.0,102.1752,102.2317,102.1375,102.1752,7254.0
2018-11-08 13:10:00,108.47,108.51,108.47,108.48,1606.0,102.1658,102.2035,102.1658,102.1752,1606.0
2018-11-08 13:15:00,108.49,108.53,108.49,108.51,2200.0,102.1846,102.2223,102.1846,102.2035,2200.0
2018-11-08 13:20:00,108.51,108.52,108.26,108.32,7500.0,102.2035,102.2129,101.968,102.0245,7500.0
2018-11-08 13:25:00,108.33,108.33,108.16,108.16,3607.0,102.0339,102.0339,101.8738,101.8738,3607.0
2018-11-08 13:30:00,108.15,108.15,108.05,108.08,3734.0,101.8644,101.8644,101.7702,101.7985,3734.0
2018-11-08 13:35:00,108.02,108.12,108.02,108.08,2200.0,101.7419,101.8361,101.7419,101.7985,2200.0
2018-11-08 13:40:00,108.08,108.09,108.04,108.04,1100.0,101.7985,101.8079,101.7608,101.7608,1100.0
2018-11-08 13:45:00,108.04,108.12,108.04,108.11,3953.0,101.7608,101.8361,101.7608,101.8267,3953.0
2018-11-08 13:50:00,108.11,108.2,108.1,108.12,6825.0,101.8267,101.9115,101.8173,101.8361,6825.0
2018-11-08 13:55:00,108.12,108.19,108.07,108.14,7246.0,101.8361,101.9021,101.789,101.855,7246.0
2018-11-08 14:00:00,108.13,108.25,107.97,108.0,4344.0,101.8455,101.9586,101.6948,101.7231,4344.0
2018-11-08 14:05:00,108.03,108.31,108.03,108.24,2480.0,101.7514,102.0151,101.7514,101.9492,2480.0
2018-11-08 14:10:00,108.2,108.24,108.2,108.22,1147.0,101.9115,101.9492,101.9115,101.9303,1147.0
2018-11-08 14:15:00,108.26,108.3,108.09,108.09,8667.0,101.968,102.0057,101.8079,101.8079,8667.0
2018-11-08 14:20:00,108.13,108.19,108.08,108.08,2401.0,101.8455,101.9021,101.7985,101.7985,2401.0
2018-11-08 14:25:00,108.03,108.04,107.85,107.85,2807.0,101.7514,101.7608,101.5818,101.5818,2807.0
2018-11-08 14:30:00,107.82,107.91,107.82,107.91,3410.0,101.5536,101.6383,101.5536,101.6383,3410.0
2018-11-08 14:35:00,107.91,108.01,107.91,107.98,4150.0,101.6383,101.7325,101.6383,101.7043,4150.0
2018-11-08 14:40:00,107.92,107.92,107.8,107.86,2290.0,101.6478,101.6478,101.5347,101.5912,2290.0
2018-11-08 14:45:00,107.78,108.01,107.78,107.95,4101.0,101.5159,101.7325,101.5159,101.676,4101.0
2018-11-08 14:50:00,107.9,108.11,107.9,108.06,5407.0,101.6289,101.8267,101.6289,101.7796,5407.0
2018-11-08 14:55:00,108.13,108.28,108.13,108.28,5000.0,101.8455,101.9868,101.8455,101.9868,5000.0
2018-11-08 15:00:00,108.19,108.21,108.09,108.13,7401.0,101.9021,101.9209,101.8079,101.8455,7401.0
2018-11-08 15:05:00,108.17,108.34,108.15,108.34,3200.0,101.8832,102.0433,101.8644,102.0433,3200.0
2018-11-08 15:10:00,108.34,108.4,108.29,108.37,4800.0,102.0433,102.0999,101.9963,102.0716,4800.0
2018-11-08 15:15:00,108.4,108.49,108.34,108.39,6838.0,102.0999,102.1846,102.0433,102.0904,6838.0
2018-11-08 15:20:00,108.41,108.48,108.39,108.48,6468.0,102.1093,102.1752,102.0904,102.1752,6468.0
2018-11-08 15:25:00,108.5,108.5,108.4,108.4,6336.0,102.194,102.194,102.0999,102.0999,6336.0
2018-11-08 15:30:00,108.36,108.38,108.3,108.33,7979.0,102.0622,102.081,102.0057,102.0339,7979.0
2018-11-08 15:35:00,108.34,108.35,108.06,108.11,7704.0,102.0433,102.0528,101.7796,101.8267,7704.0
2018-11-08 15:40:00,108.1,108.25,108.07,108.21,8004.0,101.8173,101.9586,101.789,101.9209,8004.0
2018-11-08 15:45:00,108.18,108.35,108.18,108.32,10488.0,101.8926,102.0528,101.8926,102.0245,10488.0
2018-11-08 15:50:00,108.3,108.45,108.29,108.41,15800.0,102.0057,102.147,101.9963,102.1093,15800.0
2018-11-08 15:55:00,108.42,108.52,108.28,108.52,38197.0,102.1187,102.2129,101.9868,102.2129,38197.0
2018-11-09 09:30:00,108.03,108.26,107.49,107.68,7701.0,101.7514,101.968,101.2427,101.4217,7701.0
2018-11-09 09:35:00,107.68,107.68,107.44,107.68,559.0,101.4217,101.4217,101.1957,101.4217,559.0
2018-11-09 09:40:00,107.44,107.44,107.23,107.36,1804.0,101.1957,101.1957,100.9979,101.1203,1804.0
2018-11-09 09:45:00,107.21,107.37,107.11,107.22,1320.0,100.979,101.1297,100.8848,100.9884,1320.0
2018-11-09 09:50:00,107.3,107.3,107.3,107.3,100.0,101.0638,101.0638,101.0638,101.0638,100.0
2018-11-09 09:55:00,107.28,107.54,107.22,107.54,2820.0,101.045,101.2898,100.9884,101.2898,2820.0
2018-11-09 10:00:00,107.41,107.52,107.11,107.12,3000.0,101.1674,101.271,100.8848,100.8942,3000.0
2018-11-09 10:05:00,107.03,107.18,106.79,106.79,3950.0,100.8095,100.9508,100.5834,100.5834,3950.0
2018-11-09 10:10:00,106.79,106.85,106.61,106.77,3557.0,100.5834,100.6399,100.4139,100.5646,3557.0
2018-11-09 10:15:00,106.81,106.84,106.6,106.79,2404.0,100.6023,100.6305,100.4045,100.5834,2404.0
2018-11-09 10:20:00,106.85,107.02,106.84,107.02,680.0,100.6399,100.8001,100.6305,100.8001,680.0
2018-11-09 10:25:00,107.08,107.28,107.01,107.21,2700.0,100.8566,101.045,100.7906,100.979,2700.0
2018-11-09 10:30:00,107.27,107.27,107.05,107.07,4508.0,101.0355,101.0355,100.8283,100.8472,4508.0
2018-11-09 10:35:00,107.08,107.16,106.97,107.1,13207.0,100.8566,100.9319,100.753,100.8754,13207.0
2018-11-09 10:40:00,107.17,107.17,106.94,106.98,3327.0,100.9413,100.9413,100.7247,100.7624,3327.0
2018-11-09 10:45:00,106.95,107.0,106.87,106.96,2402.0,100.7341,100.7812,100.6588,100.7435,2402.0
2018-11-09 10:50:00,106.87,106.93,106.75,106.8,3500.0,100.6588,100.7153,100.5458,100.5928,3500.0
2018-11-09 10:55:00,106.76,106.82,106.72,106.77,1200.0,100.5552,100.6117,100.5175,100.5646,1200.0
2018-11-09 11:00:00,106.85,106.94,106.76,106.76,2400.0,100.6399,100.7247,100.5552,100.5552,2400.0
2018-11-09 11:05:00,106.67,106.72,106.56,106.72,1600.0,100.4704,100.5175,100.3668,100.5175,1600.0
2018-11-09 11:10:00,106.76,107.03,106.76,106.94,3135.0,100.5552,100.8095,100.5552,100.7247,3135.0
2018-11-09 11:15:00,106.94,107.0,106.89,106.89,1000.0,100.7247,100.7812,100.6776,100.6776,1000.0
2018-11-09 11:20:00,106.91,107.03,106.89,107.01,2246.0,100.6965,100.8095,100.6776,100.7906,2246.0
2018-11-09 11:25:00,106.94,107.04,106.94,107.01,600.0,100.7247,100.8189,100.7247,100.7906,600.0
2018-11-09 11:30:00,107.04,107.07,106.98,106.98,600.0,100.8189,100.8472,100.7624,100.7624,600.0
2018-11-09 11:35:00,106.94,107.07,106.85,107.07,3100.0,100.7247,100.8472,100.6399,100.8472,3100.0
2018-11-09 11:40:00,106.98,106.99,106.88,106.99,1000.0,100.7624,100.7718,100.6682,100.7718,1000.0
2018-11-09 11:45:00,107.0,107.01,106.83,106.83,1400.0,100.7812,100.7906,100.6211,100.6211,1400.0
2018-11-09 11:50:00,106.8,106.82,106.76,106.82,496.0,100.5928,100.6117,100.5552,100.6117,496.0
2018-11-09 11:55:00,106.89,106.89,106.63,106.68,1500.0,100.6776,100.6776,100.4327,100.4798,1500.0
2018-11-09 12:00:00,106.73,106.75,106.7,106.7,700.0,100.5269,100.5458,100.4987,100.4987,700.0
2018-11-09 12:05:00,106.72,106.8,106.65,106.76,3400.0,100.5175,100.5928,100.4516,100.5552,3400.0
2018-11-09 12:10:00,106.82,106.82,106.5,106.58,2019.0,100.6117,100.6117,100.3103,100.3856,2019.0
2018-11-09 12:15:00,106.5,106.51,106.41,106.48,1300.0,100.3103,100.3197,100.2255,100.2914,1300.0
2018-11-09 12:20:00,106.42,106.62,106.37,106.62,1700.0,100.2349,100.4233,100.1878,100.4233,1700.0
2018-11-09 12:25:00,106.59,106.68,106.53,106.53,1200.0,100.3951,100.4798,100.3385,100.3385,1200.0
2018-11-09 12:30:00,106.47,106.64,106.47,106.55,1800.0,100.282,100.4421,100.282,100.3574,1800.0
2018-11-09 12:35:00,106.63,106.75,106.61,106.66,6355.0,100.4327,100.5458,100.4139,100.461,6355.0
2018-11-09 12:40:00,106.72,106.74,106.61,106.66,1684.0,100.5175,100.5363,100.4139,100.461,1684.0
2018-11-09 12:45:00,106.58,106.68,106.52,106.56,8028.0,100.3856,100.4798,100.3291,100.3668,8028.0
2018-11-09 12:50:00,106.56,106.59,106.5,106.5,1500.0,100.3668,100.3951,100.3103,100.3103,1500.0
2018-11-09 12:55:00,106.52,106.52,106.42,106.45,1000.0,100.3291,100.3291,100.2349,100.2632,1000.0
2018-11-09 13:00:00,106.35,106.43,106.35,106.43,1200.0,100.169,100.2444,100.169,100.2444,1200.0
2018-11-09 13:05:00,106.39,106.48,106.37,106.45,1600.0,100.2067,100.2914,100.1878,100.2632,1600.0
2018-11-09 13:10:00,106.46,106.49,106.3,106.31,1800.0,100.2726,100.3009,100.1219,100.1313,1800.0
2018-11-09 13:15:00,106.28,106.28,106.16,106.22,1000.0,100.1031,100.1031,99.99,100.0466,1000.0
2018-11-09 13:20:00,106.17,106.25,106.16,106.22,1600.0,99.9995,100.0748,99.99,100.0466,1600.0
2018-11-09 13:25:00,106.22,106.24,106.14,106.17,2205.0,100.0466,100.0654,99.9712,99.9995,2205.0
2018-11-09 13:30:00,106.09,106.09,105.94,106.04,3654.0,99.9241,99.9241,99.7828,99.877,3654.0
2018-11-09 13:35:00,106.13,106.13,106.11,106.12,725.0,99.9618,99.9618,99.943,99.9524,725.0
2018-11-09 13:40:00,106.16,106.26,106.16,106.26,1300.0,99.99,100.0842,99.99,100.0842,1300.0
2018-11-09 13:45:00,106.18,106.18,106.11,106.13,821.0,100.0089,100.0089,99.943,99.9618,821.0
2018-11-09 13:50:00,106.09,106.14,106.04,106.07,800.0,99.9241,99.9712,99.877,99.9053,800.0
2018-11-09 13:55:00,106.14,106.22,106.12,106.12,1450.0,99.9712,100.0466,99.9524,99.9524,1450.0
2018-11-09 14:00:00,106.09,106.26,106.09,106.26,2200.0,99.9241,100.0842,99.9241,100.0842,2200.0
2018-11-09 14:05:00,106.22,106.26,106.07,106.07,2412.0,100.0466,100.0842,99.9053,99.9053,2412.0
2018-11-09 14:10:00,106.06,106.12,106.06,106.12,1515.0,99.8959,99.9524,99.8959,99.9524,1515.0
2018-11-09 14:15:00,106.12,106.12,105.97,105.97,800.0,99.9524,99.9524,99.8111,99.8111,800.0
2018-11-09 14:20:00,105.95,106.04,105.94,106.0,2120.0,99.7922,99.877,99.7828,99.8393,2120.0
2018-11-09 14:25:00,106.0,106.15,106.0,106.11,2600.0,99.8393,99.9806,99.8393,99.943,2600.0
2018-11-09 14:30:00,106.05,106.3,106.05,106.3,2500.0,99.8864,100.1219,99.8864,100.1219,2500.0
2018-11-09 14:35:00,106.33,106.33,106.24,106.26,2287.0,100.1502,100.1502,100.0654,100.0842,2287.0
2018-11-09 14:40:00,106.32,106.42,106.32,106.4,1900.0,100.1407,100.2349,100.1407,100.2161,1900.0
2018-11-09 14:45:00,106.47,106.53,106.44,106.48,1477.0,100.282,100.3385,100.2538,100.2914,1477.0
2018-11-09 14:50:00,106.47,106.56,106.45,106.56,2700.0,100.282,100.3668,100.2632,100.3668,2700.0
2018-11-09 14:55:00,106.68,106.68,106.53,106.53,1200.0,100.4798,100.4798,100.3385,100.3385,1200.0
2018-11-09 15:00:00,106.54,106.62,106.5,106.5,2234.0,100.348,100.4233,100.3103,100.3103,2234.0
2018-11-09 15:05:00,106.49,106.57,106.4,106.55,5710.0,100.3009,100.3762,100.2161,100.3574,5710.0
2018-11-09 15:10:00,106.49,106.68,106.48,106.66,1681.0,100.3009,100.4798,100.2914,100.461,1681.0
2018-11-09 15:15:00,106.7,106.76,106.57,106.73,2507.0,100.4987,100.5552,100.3762,100.5269,2507.0
2018-11-09 15:20:00,106.75,106.98,106.68,106.95,3801.0,100.5458,100.7624,100.4798,100.7341,3801.0
2018-11-09 15:25:00,106.94,106.94,106.85,106.88,3475.0,100.7247,100.7247,100.6399,100.6682,3475.0
2018-11-09 15:30:00,106.88,106.98,106.81,106.83,4461.0,100.6682,100.7624,100.6023,100.6211,4461.0
2018-11-09 15:35:00,106.83,107.0,106.81,106.87,5514.0,100.6211,100.7812,100.6023,100.6588,5514.0
2018-11-09 15:40:00,106.85,107.05,106.85,107.05,5259.0,100.6399,100.8283,100.6399,100.8283,5259.0
2018-11-09 15:45:00,107.07,107.11,106.83,106.84,11458.0,100.8472,100.8848,100.6211,100.6305,11458.0
2018-11-09 15:50:00,106.83,106.96,106.78,106.95,10068.0,100.6211,100.7435,100.574,100.7341,10068.0
2018-11-09 15:55:00,106.93,107.01,106.85,106.92,39688.0,100.7153,100.7906,100.6399,100.7059,39688.0
2018-11-12 09:30:00,106.77,107.0,106.03,106.03,18214.0,100.5646,100.7812,99.8676,99.8676,18214.0
2018-11-12 09:35:00,106.01,106.04,105.83,105.83,400.0,99.8488,99.877,99.6792,99.6792,400.0
2018-11-12 09:40:00,105.81,105.94,105.73,105.74,1558.0,99.6604,99.7828,99.585,99.5945,1558.0
2018-11-12 09:45:00,105.74,105.74,105.25,105.25,6650.0,99.5945,99.5945,99.1329,99.1329,6650.0
2018-11-12 09:50:00,105.25,105.29,105.14,105.15,8900.0,99.1329,99.1706,99.0293,99.0387,8900.0
2018-11-12 09:55:00,105.19,105.28,104.86,104.86,5700.0,99.0764,99.1612,98.7656,98.7656,5700.0
2018-11-12 10:00:00,104.86,104.96,104.64,104.72,13955.0,98.7656,98.8598,98.5584,98.6337,13955.0
2018-11-12 10:05:00,104.74,105.11,104.73,105.11,4286.0,98.6526,99.0011,98.6432,99.0011,4286.0
2018-11-12 10:10:00,105.18,105.29,105.17,105.27,2863.0,99.067,99.1706,99.0576,99.1518,2863.0
2018-11-12 10:15:00,105.31,105.36,105.14,105.14,1417.0,99.1894,99.2365,99.0293,99.0293,1417.0
2018-11-12 10:20:00,105.09,105.34,105.01,105.24,2511.0,98.9822,99.2177,98.9069,99.1235,2511.0
2018-11-12 10:25:00,105.24,105.31,105.24,105.31,500.0,99.1235,99.1894,99.1235,99.1894,500.0
2018-11-12 10:30:00,105.24,105.24,104.98,105.06,2500.0,99.1235,99.1235,98.8786,98.954,2500.0
2018-11-12 10:35:00,105.02,105.18,105.02,105.18,1800.0,98.9163,99.067,98.9163,99.067,1800.0
2018-11-12 10:40:00,105.15,105.15,104.86,104.89,3445.0,99.0387,99.0387,98.7656,98.7939,3445.0
2018-11-12 10:45:00,104.81,104.96,104.77,104.95,3322.0,98.7185,98.8598,98.6808,98.8504,3322.0
2018-11-12 10:50:00,104.89,104.98,104.74,104.8,6587.0,98.7939,98.8786,98.6526,98.7091,6587.0
2018-11-12 10:55:00,104.73,104.73,104.46,104.56,3854.0,98.6432,98.6432,98.3888,98.483,3854.0
2018-11-12 11:00:00,104.51,104.51,104.16,104.18,8282.0,98.4359,98.4359,98.1063,98.1251,8282.0
2018-11-12 11:05:00,104.18,104.31,104.13,104.31,3622.0,98.1251,98.2476,98.078,98.2476,3622.0
2018-11-12 11:10:00,104.24,104.24,104.07,104.16,3054.0,98.1816,98.1816,98.0215,98.1063,3054.0
2018-11-12 11:15:00,104.11,104.11,103.87,103.87,7191.0,98.0592,98.0592,97.8331,97.8331,7191.0
2018-11-12 11:20:00,103.85,104.07,103.85,103.99,10099.0,97.8143,98.0215,97.8143,97.9462,10099.0
2018-11-12 11:25:00,103.95,104.0,103.76,103.76,3188.0,97.9085,97.9556,97.7295,97.7295,3188.0
2018-11-12 11:30:00,103.85,103.9,103.6,103.7,5055.0,97.8143,97.8614,97.5788,97.673,5055.0
2018-11-12 11:35:00,103.71,103.93,103.65,103.93,8304.0,97.6824,97.8897,97.6259,97.8897,8304.0
2018-11-12 11:40:00,103.99,104.3,103.98,104.14,3500.0,97.9462,98.2381,97.9367,98.0874,3500.0
2018-11-12 11:45:00,104.11,104.16,103.99,103.99,3785.0,98.0592,98.1063,97.9462,97.9462,3785.0
2018-11-12 11:50:00,103.98,104.15,103.93,104.15,2203.0,97.9367,98.0969,97.8897,98.0969,2203.0
2018-11-12 11:55:00,104.19,104.2,104.11,104.13,2618.0,98.1345,98.144,98.0592,98.078,2618.0
2018-11-12 12:00:00,104.09,104.26,104.09,104.24,900.0,98.0404,98.2005,98.0404,98.1816,900.0
2018-11-12 12:05:00,104.3,104.41,104.3,104.41,2207.0,98.2381,98.3418,98.2381,98.3418,2207.0
2018-11-12 12:10:00,104.34,104.36,104.27,104.34,11210.0,98.2758,98.2947,98.2099,98.2758,11210.0
2018-11-12 12:15:00,104.36,104.63,104.31,104.56,21755.0,98.2947,98.549,98.2476,98.483,21755.0
2018-11-12 12:20:00,104.56,104.57,104.08,104.1,20190.0,98.483,98.4925,98.0309,98.0498,20190.0
2018-11-12 12:25:00,104.12,104.21,104.1,104.18,10481.0,98.0686,98.1534,98.0498,98.1251,10481.0
2018-11-12 12:30:00,104.14,104.22,104.11,104.22,7891.0,98.0874,98.1628,98.0592,98.1628,7891.0
2018-11-12 12:35:00,104.23,104.44,104.23,104.37,3440.0,98.1722,98.37,98.1722,98.3041,3440.0
2018-11-12 12:40:00,104.41,104.45,104.31,104.31,3284.0,98.3418,98.3794,98.2476,98.2476,3284.0
2018-11-12 12:45:00,104.28,104.34,104.2,104.34,2552.0,98.2193,98.2758,98.144,98.2758,2552.0
2018-11-12 12:50:00,104.31,104.31,104.14,104.19,7249.0,98.2476,98.2476,98.0874,98.1345,7249.0
2018-11-12 12:55:00,104.21,104.3,104.09,104.18,12700.0,98.1534,98.2381,98.0404,98.1251,12700.0
2018-11-12 13:00:00,104.22,104.22,103.95,103.95,8425.0,98.1628,98.1628,97.9085,97.9085,8425.0
2018-11-12 13:05:00,104.0,104.0,103.58,103.7,3692.0,97.9556,97.9556,97.56,97.673,3692.0
2018-11-12 13:10:00,103.72,103.74,103.58,103.58,1505.0,97.6919,97.7107,97.56,97.56,1505.0
2018-11-12 13:15:00,103.64,103.7,103.63,103.66,2038.0,97.6165,97.673,97.6071,97.6353,2038.0
2018-11-12 13:20:00,103.62,103.72,103.54,103.65,2034.0,97.5977,97.6919,97.5223,97.6259,2034.0
2018-11-12 13:25:00,103.73,103.92,103.7,103.9,2100.0,97.7013,97.8802,97.673,97.8614,2100.0
2018-11-12 13:30:00,103.88,103.89,103.75,103.85,7271.0,97.8426,97.852,97.7201,97.8143,7271.0
2018-11-12 13:35:00,103.79,103.8,103.66,103.66,1610.0,97.7578,97.7672,97.6353,97.6353,1610.0
2018-11-12 13:40:00,103.69,103.7,103.49,103.49,1316.0,97.6636,97.673,97.4752,97.4752,1316.0
2018-11-12 13:45:00,103.47,103.67,103.36,103.67,5639.0,97.4564,97.6448,97.3528,97.6448,5639.0
2018-11-12 13:50:00,103.67,104.2,103.67,104.04,4155.0,97.6448,98.144,97.6448,97.9933,4155.0
2018-11-12 13:55:00,104.09,104.1,103.99,104.02,1000.0,98.0404,98.0498,97.9462,97.9744,1000.0
2018-11-12 14:00:00,104.04,104.15,103.96,104.15,2400.0,97.9933,98.0969,97.9179,98.0969,2400.0
2018-11-12 14:05:00,104.06,104.15,104.02,104.15,1100.0,98.0121,98.0969,97.9744,98.0969,1100.0
2018-11-12 14:10:00,104.15,104.29,104.15,104.19,2273.0,98.0969,98.2287,98.0969,98.1345,2273.0
2018-11-12 14:15:00,104.15,104.28,104.03,104.21,5614.0,98.0969,98.2193,97.9838,98.1534,5614.0
2018-11-12 14:20:00,104.2,104.2,104.04,104.09,7670.0,98.144,98.144,97.9933,98.0404,7670.0
2018-11-12 14:25:00,104.04,104.04,103.86,103.87,1714.0,97.9933,97.9933,97.8237,97.8331,1714.0
2018-11-12 14:30:00,103.87,104.01,103.87,104.0,2755.0,97.8331,97.965,97.8331,97.9556,2755.0
2018-11-12 14:35:00,104.06,104.06,103.83,103.94,2666.0,98.0121,98.0121,97.7955,97.8991,2666.0
2018-11-12 14:40:00,103.99,104.19,103.95,104.19,3300.0,97.9462,98.1345,97.9085,98.1345,3300.0
2018-11-12 14:45:00,104.19,104.4,104.19,104.31,2392.0,98.1345,98.3323,98.1345,98.2476,2392.0
2018-11-12 14:50:00,104.34,104.34,104.1,104.15,2679.0,98.2758,98.2758,98.0498,98.0969,2679.0
2018-11-12 14:55:00,104.13,104.13,103.87,103.92,4386.0,98.078,98.078,97.8331,97.8802,4386.0
2018-11-12 15:00:00,103.91,104.07,103.86,103.96,4191.0,97.8708,98.0215,97.8237,97.9179,4191.0
2018-11-12 15:05:00,103.86,103.9,103.76,103.83,3685.0,97.8237,97.8614,97.7295,97.7955,3685.0
2018-11-12 15:10:00,103.79,103.85,103.64,103.85,13569.0,97.7578,97.8143,97.6165,97.8143,13569.0
2018-11-12 15:15:00,103.8,103.98,103.75,103.98,4892.0,97.7672,97.9367,97.7201,97.9367,4892.0
2018-11-12 15:20:00,103.98,104.14,103.96,104.08,5429.0,97.9367,98.0874,97.9179,98.0309,5429.0
2018-11-12 15:25:00,104.08,104.14,103.95,103.99,4513.0,98.0309,98.0874,97.9085,97.9462,4513.0
2018-11-12 15:30:00,103.92,103.92,103.72,103.73,5004.0,97.8802,97.8802,97.6919,97.7013,5004.0
2018-11-12 15:35:00,103.73,103.8,103.7,103.77,7570.0,97.7013,97.7672,97.673,97.7389,7570.0
2018-11-12 15:40:00,103.74,103.92,103.63,103.85,10448.0,97.7107,97.8802,97.6071,97.8143,10448.0
2018-11-12 15:45:00,103.86,104.03,103.79,103.86,15558.0,97.8237,97.9838,97.7578,97.8237,15558.0
2018-11-12 15:50:00,103.87,103.87,103.52,103.57,15044.0,97.8331,97.8331,97.5035,97.5506,15044.0
2018-11-12 15:55:00,103.57,103.78,103.57,103.74,30529.0,97.5506,97.7484,97.5506,97.7107,30529.0
2018-11-13 09:30:00,103.21,103.82,103.15,103.61,22178.0,97.2115,97.786,97.155,97.5882,22178.0
2018-11-13 09:35:00,103.72,103.88,103.59,103.79,5866.0,97.6919,97.8426,97.5694,97.7578,5866.0
2018-11-13 09:40:00,103.81,103.94,103.27,103.35,4184.0,97.7766,97.8991,97.268,97.3434,4184.0
2018-11-13 09:45:00,103.37,103.6,103.35,103.49,3960.0,97.3622,97.5788,97.3434,97.4752,3960.0
2018-11-13 09:50:00,103.44,103.44,103.01,103.24,4676.0,97.4281,97.4281,97.0231,97.2398,4676.0
2018-11-13 09:55:00,103.18,103.18,102.7,102.89,4112.0,97.1832,97.1832,96.7311,96.9101,4112.0
2018-11-13 10:00:00,102.86,102.88,102.67,102.87,2400.0,96.8818,96.9007,96.7029,96.8913,2400.0
2018-11-13 10:05:00,102.82,103.19,102.75,103.19,1900.0,96.8442,97.1927,96.7782,97.1927,1900.0
2018-11-13 10:10:00,103.15,103.3,103.13,103.13,1907.0,97.155,97.2963,97.1361,97.1361,1907.0
2018-11-13 10:15:00,103.24,103.34,103.11,103.24,2606.0,97.2398,97.3339,97.1173,97.2398,2606.0
2018-11-13 10:20:00,103.17,103.2,102.7,102.7,8390.0,97.1738,97.2021,96.7311,96.7311,8390.0
2018-11-13 10:25:00,102.8,102.8,102.54,102.55,2200.0,96.8253,96.8253,96.5804,96.5899,2200.0
2018-11-13 10:30:00,102.59,102.85,102.55,102.83,2680.0,96.6275,96.8724,96.5899,96.8536,2680.0
2018-11-13 10:35:00,102.77,102.9,102.77,102.82,2824.0,96.7971,96.9195,96.7971,96.8442,2824.0
2018-11-13 10:40:00,102.79,102.81,102.51,102.77,17648.0,96.8159,96.8347,96.5522,96.7971,17648.0
2018-11-13 10:45:00,102.75,102.82,102.6,102.8,39579.0,96.7782,96.8442,96.6369,96.8253,39579.0
2018-11-13 10:50:00,102.68,102.87,102.66,102.76,3273.0,96.7123,96.8913,96.6935,96.7877,3273.0
2018-11-13 10:55:00,102.82,103.11,102.77,103.04,1700.0,96.8442,97.1173,96.7971,97.0514,1700.0
2018-11-13 11:00:00,103.0,103.59,102.99,103.59,6705.0,97.0137,97.5694,97.0043,97.5694,6705.0
2018-11-13 11:05:00,103.51,103.51,103.31,103.39,2000.0,97.4941,97.4941,97.3057,97.381,2000.0
2018-11-13 11:10:00,103.32,103.58,103.24,103.39,4022.0,97.3151,97.56,97.2398,97.381,4022.0
2018-11-13 11:15:00,103.41,103.83,103.39,103.83,2900.0,97.3999,97.7955,97.381,97.7955,2900.0
2018-11-13 11:20:00,103.73,103.78,103.52,103.52,2145.0,97.7013,97.7484,97.5035,97.5035,2145.0
2018-11-13 11:25:00,103.54,103.61,103.39,103.39,1700.0,97.5223,97.5882,97.381,97.381,1700.0
2018-11-13 11:30:00,103.39,103.46,103.32,103.37,2370.0,97.381,97.447,97.3151,97.3622,2370.0
2018-11-13 11:35:00,103.43,103.5,103.12,103.12,3133.0,97.4187,97.4846,97.1267,97.1267,3133.0
2018-11-13 11:40:00,103.15,103.17,102.97,103.09,3505.0,97.155,97.1738,96.9854,97.0985,3505.0
2018-11-13 11:45:00,103.06,103.09,102.64,102.68,5460.0,97.0702,97.0985,96.6746,96.7123,5460.0
2018-11-13 11:50:00,102.7,102.83,102.41,102.41,6593.0,96.7311,96.8536,96.458,96.458,6593.0
2018-11-13 11:55:00,102.44,102.64,102.38,102.47,9068.0,96.4862,96.6746,96.4297,96.5145,9068.0
2018-11-13 12:00:00,102.5,102.69,102.5,102.53,3416.0,96.5428,96.7217,96.5428,96.571,3416.0
2018-11-13 12:05:00,102.55,102.58,102.31,102.38,8000.0,96.5899,96.6181,96.3638,96.4297,8000.0
2018-11-13 12:10:00,102.42,102.7,102.31,102.7,6660.0,96.4674,96.7311,96.3638,96.7311,6660.0
2018-11-13 12:15:00,102.65,102.73,102.63,102.66,2518.0,96.684,96.7594,96.6652,96.6935,2518.0
2018-11-13 12:20:00,102.68,102.69,102.55,102.61,6136.0,96.7123,96.7217,96.5899,96.6464,6136.0
2018-11-13 12:25:00,102.67,102.69,102.62,102.65,2990.0,96.7029,96.7217,96.6558,96.684,2990.0
2018-11-13 12:30:00,102.57,102.57,102.45,102.51,6779.0,96.6087,96.6087,96.4957,96.5522,6779.0
2018-11-13 12:35:00,102.45,102.45,102.2,102.27,3863.0,96.4957,96.4957,96.2602,96.3261,3863.0
2018-11-13 12:40:00,102.28,102.28,101.92,102.02,4172.0,96.3355,96.3355,95.9965,96.0907,4172.0
2018-11-13 12:45:00,101.93,102.03,101.93,102.03,1600.0,96.0059,96.1001,96.0059,96.1001,1600.0
2018-11-13 12:50:00,101.96,102.12,101.96,102.02,4934.0,96.0341,96.1848,96.0341,96.0907,4934.0
2018-11-13 12:55:00,101.97,101.98,101.79,101.83,8285.0,96.0436,96.053,95.874,95.9117,8285.0
2018-11-13 13:00:00,101.77,101.93,101.77,101.83,7342.0,95.8552,96.0059,95.8552,95.9117,7342.0
2018-11-13 13:05:00,101.83,101.92,101.76,101.77,5288.0,95.9117,95.9965,95.8458,95.8552,5288.0
2018-11-13 13:10:00,101.81,101.82,101.3,101.3,18680.0,95.8929,95.9023,95.4125,95.4125,18680.0
2018-11-13 13:15:00,101.27,101.45,101.19,101.38,10100.0,95.3842,95.5538,95.3089,95.4879,10100.0
2018-11-13 13:20:00,101.5,101.79,101.48,101.79,3760.0,95.6009,95.874,95.582,95.874,3760.0
2018-11-13 13:25:00,101.79,101.79,101.54,101.65,4475.0,95.874,95.874,95.6386,95.7422,4475.0
2018-11-13 13:30:00,101.71,101.85,101.62,101.85,3058.0,95.7987,95.9305,95.7139,95.9305,3058.0
2018-11-13 13:35:00,101.9,101.99,101.81,101.99,2640.0,95.9776,96.0624,95.8929,96.0624,2640.0
2018-11-13 13:40:00,102.0,102.04,101.9,101.94,1412.0,96.0718,96.1095,95.9776,96.0153,1412.0
2018-11-13 13:45:00,101.9,101.95,101.67,101.67,4410.0,95.9776,96.0247,95.761,95.761,4410.0
2018-11-13 13:50:00,101.7,101.83,101.7,101.75,3100.0,95.7893,95.9117,95.7893,95.8364,3100.0
2018-11-13 13:55:00,101.72,101.83,101.65,101.68,2900.0,95.8081,95.9117,95.7422,95.7704,2900.0
2018-11-13 14:00:00,101.62,101.68,101.54,101.61,3300.0,95.7139,95.7704,95.6386,95.7045,3300.0
2018-11-13 14:05:00,101.62,101.67,101.54,101.54,1197.0,95.7139,95.761,95.6386,95.6386,1197.0
2018-11-13 14:10:00,101.6,101.68,101.44,101.44,5172.0,95.6951,95.7704,95.5444,95.5444,5172.0
2018-11-13 14:15:00,101.44,101.53,101.38,101.43,3316.0,95.5444,95.6291,95.4879,95.5349,3316.0
2018-11-13 14:20:00,101.47,101.48,101.16,101.33,4000.0,95.5726,95.582,95.2806,95.4408,4000.0
2018-11-13 14:25:00,101.35,101.37,101.24,101.37,3126.0,95.4596,95.4784,95.356,95.4784,3126.0
2018-11-13 14:30:00,101.35,101.4,101.28,101.35,1800.0,95.4596,95.5067,95.3937,95.4596,1800.0
2018-11-13 14:35:00,101.49,101.64,101.45,101.59,3709.0,95.5915,95.7327,95.5538,95.6857,3709.0
2018-11-13 14:40:00,101.55,101.57,101.23,101.33,5018.0,95.648,95.6668,95.3466,95.4408,5018.0
2018-11-13 14:45:00,101.27,101.36,101.16,101.36,2900.0,95.3842,95.469,95.2806,95.469,2900.0
2018-11-13 14:50:00,101.31,101.42,101.27,101.35,2609.0,95.4219,95.5255,95.3842,95.4596,2609.0
2018-11-13 14:55:00,101.47,101.48,101.22,101.33,3362.0,95.5726,95.582,95.3372,95.4408,3362.0
2018-11-13 15:00:00,101.28,101.71,101.24,101.56,21458.0,95.3937,95.7987,95.356,95.6574,21458.0
2018-11-13 15:05:00,101.6,101.61,101.3,101.39,5732.0,95.6951,95.7045,95.4125,95.4973,5732.0
2018-11-13 15:10:00,101.35,101.35,101.21,101.29,10827.0,95.4596,95.4596,95.3277,95.4031,10827.0
2018-11-13 15:15:00,101.26,101.3,101.04,101.19,9250.0,95.3748,95.4125,95.1676,95.3089,9250.0
2018-11-13 15:20:00,101.14,101.24,101.05,101.12,19147.0,95.2618,95.356,95.177,95.243,19147.0
2018-11-13 15:25:00,101.16,101.42,101.16,101.34,4723.0,95.2806,95.5255,95.2806,95.4502,4723.0
2018-11-13 15:30:00,101.27,101.49,101.21,101.31,10122.0,95.3842,95.5915,95.3277,95.4219,10122.0
2018-11-13 15:35:00,101.26,101.71,101.26,101.6,5200.0,95.3748,95.7987,95.3748,95.6951,5200.0
2018-11-13 15:40:00,101.65,101.68,101.58,101.65,6681.0,95.7422,95.7704,95.6762,95.7422,6681.0
2018-11-13 15:45:00,101.66,101.83,101.64,101.77,10570.0,95.7516,95.9117,95.7327,95.8552,10570.0
2018-11-13 15:50:00,101.81,101.86,101.75,101.86,11035.0,95.8929,95.94,95.8364,95.94,11035.0
2018-11-13 15:55:00,101.83,101.83,101.65,101.68,19070.0,95.9117,95.9117,95.7422,95.7704,19070.0
2018-11-14 09:30:00,102.75,102.87,102.31,102.82,6458.0,96.7782,96.8913,96.3638,96.8442,6458.0
2018-11-14 09:35:00,102.79,103.0,102.11,102.26,2835.0,96.8159,97.0137,96.1754,96.3167,2835.0
2018-11-14 09:40:00,102.25,102.61,102.17,102.5,1500.0,96.3073,96.6464,96.2319,96.5428,1500.0
2018-11-14 09:45:00,102.43,102.6,102.08,102.2,2400.0,96.4768,96.6369,96.1472,96.2602,2400.0
2018-11-14 09:50:00,102.27,102.32,102.03,102.09,3893.0,96.3261,96.3732,96.1001,96.1566,3893.0
2018-11-14 09:55:00,102.09,102.25,102.0,102.15,1900.0,96.1566,96.3073,96.0718,96.2131,1900.0
2018-11-14 10:00:00,102.12,102.21,101.99,102.21,900.0,96.1848,96.2696,96.0624,96.2696,900.0
2018-11-14 10:05:00,102.27,102.59,102.21,102.37,2700.0,96.3261,96.6275,96.2696,96.4203,2700.0
2018-11-14 10:10:00,102.33,102.35,102.18,102.18,1924.0,96.3826,96.4015,96.2414,96.2414,1924.0
2018-11-14 10:15:00,102.14,102.2,101.81,101.81,6000.0,96.2037,96.2602,95.8929,95.8929,6000.0
2018-11-14 10:20:00,101.83,101.87,101.76,101.81,11816.0,95.9117,95.9494,95.8458,95.8929,11816.0
2018-11-14 10:25:00,101.77,101.77,101.55,101.73,8083.0,95.8552,95.8552,95.648,95.8175,8083.0
2018-11-14 10:30:00,101.7,101.85,101.63,101.66,10482.0,95.7893,95.9305,95.7233,95.7516,10482.0
2018-11-14 10:35:00,101.65,101.7,101.51,101.51,13280.0,95.7422,95.7893,95.6103,95.6103,13280.0
2018-11-14 10:40:00,101.52,101.56,101.32,101.36,12150.0,95.6197,95.6574,95.4313,95.469,12150.0
2018-11-14 10:45:00,101.39,101.74,101.32,101.57,9711.0,95.4973,95.8269,95.4313,95.6668,9711.0
2018-11-14 10:50:00,101.59,101.59,101.36,101.38,1500.0,95.6857,95.6857,95.469,95.4879,1500.0
2018-11-14 10:55:00,101.38,101.55,101.36,101.5,2201.0,95.4879,95.648,95.469,95.6009,2201.0
2018-11-14 11:00:00,101.45,101.45,101.28,101.3,1763.0,95.5538,95.5538,95.3937,95.4125,1763.0
2018-11-14 11:05:00,101.27,101.32,101.17,101.23,2540.0,95.3842,95.4313,95.2901,95.3466,2540.0
2018-11-14 11:10:00,101.26,101.41,101.17,101.24,2740.0,95.3748,95.5161,95.2901,95.356,2740.0
2018-11-14 11:15:00,101.25,101.52,101.25,101.39,1354.0,95.3654,95.6197,95.3654,95.4973,1354.0
2018-11-14 11:20:00,101.44,101.5,101.32,101.32,1544.0,95.5444,95.6009,95.4313,95.4313,1544.0
2018-11-14 11:25:00,101.37,101.43,101.27,101.35,2421.0,95.4784,95.5349,95.3842,95.4596,2421.0
2018-11-14 11:30:00,101.32,101.39,101.25,101.35,1017.0,95.4313,95.4973,95.3654,95.4596,1017.0
2018-11-14 11:35:00,101.24,101.31,101.21,101.26,1100.0,95.356,95.4219,95.3277,95.3748,1100.0
2018-11-14 11:40:00,101.15,101.24,101.14,101.24,788.0,95.2712,95.356,95.2618,95.356,788.0
2018-11-14 11:45:00,101.21,101.31,101.21,101.31,615.0,95.3277,95.4219,95.3277,95.4219,615.0
2018-11-14 11:50:00,101.21,101.43,101.17,101.38,2210.0,95.3277,95.5349,95.2901,95.4879,2210.0
2018-11-14 11:55:00,101.41,101.51,101.27,101.38,4705.0,95.5161,95.6103,95.3842,95.4879,4705.0
2018-11-14 12:00:00,101.46,101.49,101.32,101.32,6901.0,95.5632,95.5915,95.4313,95.4313,6901.0
2018-11-14 12:05:00,101.32,101.32,101.23,101.27,907.0,95.4313,95.4313,95.3466,95.3842,907.0
2018-11-14 12:10:00,101.19,101.28,101.13,101.22,4012.0,95.3089,95.3937,95.2524,95.3372,4012.0
2018-11-14 12:15:00,101.29,101.49,101.21,101.44,3850.0,95.4031,95.5915,95.3277,95.5444,3850.0
2018-11-14 12:20:00,101.53,101.63,101.46,101.5,4520.0,95.6291,95.7233,95.5632,95.6009,4520.0
2018-11-14 12:25:00,101.5,101.53,101.46,101.53,708.0,95.6009,95.6291,95.5632,95.6291,708.0
2018-11-14 12:30:00,101.53,101.56,101.34,101.34,1800.0,95.6291,95.6574,95.4502,95.4502,1800.0
2018-11-14 12:35:00,101.31,101.38,101.17,101.38,2200.0,95.4219,95.4879,95.2901,95.4879,2200.0
2018-11-14 12:40:00,101.41,101.41,101.17,101.28,2499.0,95.5161,95.5161,95.2901,95.3937,2499.0
2018-11-14 12:45:00,101.26,101.43,101.26,101.27,2006.0,95.3748,95.5349,95.3748,95.3842,2006.0
2018-11-14 12:50:00,101.4,101.54,101.37,101.46,1200.0,95.5067,95.6386,95.4784,95.5632,1200.0
2018-11-14 12:55:00,101.39,101.48,101.15,101.25,2400.0,95.4973,95.582,95.2712,95.3654,2400.0
2018-11-14 13:00:00,101.41,101.41,101.32,101.38,1537.0,95.5161,95.5161,95.4313,95.4879,1537.0
2018-11-14 13:05:00,101.35,101.53,101.35,101.42,1800.0,95.4596,95.6291,95.4596,95.5255,1800.0
2018-11-14 13:10:00,101.49,101.53,101.2,101.44,2113.0,95.5915,95.6291,95.3183,95.5444,2113.0
2018-11-14 13:15:00,101.5,101.67,101.47,101.67,3000.0,95.6009,95.761,95.5726,95.761,3000.0
2018-11-14 13:20:00,101.59,101.65,101.49,101.49,600.0,95.6857,95.7422,95.5915,95.5915,600.0
2018-11-14 13:25:00,101.53,101.62,101.47,101.56,1500.0,95.6291,95.7139,95.5726,95.6574,1500.0
2018-11-14 13:30:00,101.59,101.64,101.4,101.47,1600.0,95.6857,95.7327,95.5067,95.5726,1600.0
2018-11-14 13:35:00,101.41,101.52,101.39,101.47,1800.0,95.5161,95.6197,95.4973,95.5726,1800.0
2018-11-14 13:40:00,101.4,101.4,101.23,101.23,3784.0,95.5067,95.5067,95.3466,95.3466,3784.0
2018-11-14 13:45:00,101.21,101.31,101.19,101.19,1700.0,95.3277,95.4219,95.3089,95.3089,1700.0
2018-11-14 13:50:00,101.19,101.25,101.15,101.24,1900.0,95.3089,95.3654,95.2712,95.356,1900.0
2018-11-14 13:55:00,101.24,101.3,101.16,101.17,4414.0,95.356,95.4125,95.2806,95.2901,4414.0
2018-11-14 14:00:00,101.21,101.21,100.89,100.89,2891.0,95.3277,95.3277,95.0263,95.0263,2891.0
2018-11-14 14:05:00,100.86,100.96,100.84,100.96,2342.0,94.9981,95.0923,94.9792,95.0923,2342.0
2018-11-14 14:10:00,100.94,101.14,100.94,101.14,3064.0,95.0734,95.2618,95.0734,95.2618,3064.0
2018-11-14 14:15:00,101.09,101.46,101.09,101.24,3100.0,95.2147,95.5632,95.2147,95.356,3100.0
2018-11-14 14:20:00,101.33,101.53,101.3,101.47,2000.0,95.4408,95.6291,95.4125,95.5726,2000.0
2018-11-14 14:25:00,101.51,101.51,101.32,101.4,1800.0,95.6103,95.6103,95.4313,95.5067,1800.0
2018-11-14 14:30:00,101.3,101.45,101.27,101.37,3494.0,95.4125,95.5538,95.3842,95.4784,3494.0
2018-11-14 14:35:00,101.36,101.6,101.36,101.51,1530.0,95.469,95.6951,95.469,95.6103,1530.0
2018-11-14 14:40:00,101.49,101.61,101.32,101.38,3800.0,95.5915,95.7045,95.4313,95.4879,3800.0
2018-11-14 14:45:00,101.32,101.59,101.32,101.54,4000.0,95.4313,95.6857,95.4313,95.6386,4000.0
2018-11-14 14:50:00,101.56,101.73,101.5,101.73,1500.0,95.6574,95.8175,95.6009,95.8175,1500.0
2018-11-14 14:55:00,101.73,102.01,101.73,101.96,4814.0,95.8175,96.0812,95.8175,96.0341,4814.0
2018-11-14 15:00:00,101.97,102.11,101.87,102.06,3600.0,96.0436,96.1754,95.9494,96.1283,3600.0
2018-11-14 15:05:00,102.07,102.2,101.99,102.08,5305.0,96.1378,96.2602,96.0624,96.1472,5305.0
2018-11-14 15:10:00,102.11,102.15,102.01,102.11,2300.0,96.1754,96.2131,96.0812,96.1754,2300.0
2018-11-14 15:15:00,102.1,102.22,102.04,102.16,4000.0,96.166,96.279,96.1095,96.2225,4000.0
2018-11-14 15:20:00,102.15,102.15,101.9,101.96,6715.0,96.2131,96.2131,95.9776,96.0341,6715.0
2018-11-14 15:25:00,101.94,101.94,101.71,101.82,8743.0,96.0153,96.0153,95.7987,95.9023,8743.0
2018-11-14 15:30:00,101.78,101.9,101.68,101.79,5630.0,95.8646,95.9776,95.7704,95.874,5630.0
2018-11-14 15:35:00,101.76,101.84,101.71,101.78,6721.0,95.8458,95.9211,95.7987,95.8646,6721.0
2018-11-14 15:40:00,101.73,101.8,101.65,101.65,9928.0,95.8175,95.8834,95.7422,95.7422,9928.0
2018-11-14 15:45:00,101.7,101.89,101.66,101.81,10691.0,95.7893,95.9682,95.7516,95.8929,10691.0
2018-11-14 15:50:00,101.8,101.83,101.47,101.51,18356.0,95.8834,95.9117,95.5726,95.6103,18356.0
2018-11-14 15:55:00,101.51,101.65,101.38,101.63,33109.0,95.6103,95.7422,95.4879,95.7233,33109.0
2018-11-15 09:30:00,101.44,101.64,100.89,101.15,19399.0,95.5444,95.7327,95.0263,95.2712,19399.0
2018-11-15 09:35:00,101.24,101.44,101.24,101.3,1200.0,95.356,95.5444,95.356,95.4125,1200.0
2018-11-15 09:40:00,101.23,101.61,101.11,101.61,2850.0,95.3466,95.7045,95.2335,95.7045,2850.0
2018-11-15 09:45:00,101.69,101.78,101.41,101.62,4034.0,95.7798,95.8646,95.5161,95.7139,4034.0
2018-11-15 09:50:00,101.59,101.59,101.14,101.43,4306.0,95.6857,95.6857,95.2618,95.5349,4306.0
2018-11-15 09:55:00,101.4,101.72,101.4,101.59,1450.0,95.5067,95.8081,95.5067,95.6857,1450.0
2018-11-15 10:00:00,101.54,101.58,101.33,101.33,2694.0,95.6386,95.6762,95.4408,95.4408,2694.0
2018-11-15 10:05:00,101.21,101.46,101.21,101.36,3925.0,95.3277,95.5632,95.3277,95.469,3925.0
2018-11-15 10:10:00,101.29,101.63,101.26,101.55,5074.0,95.4031,95.7233,95.3748,95.648,5074.0
2018-11-15 10:15:00,101.59,101.72,101.42,101.59,1335.0,95.6857,95.8081,95.5255,95.6857,1335.0
2018-11-15 10:20:00,101.54,101.67,101.24,101.24,2416.0,95.6386,95.761,95.356,95.356,2416.0
2018-11-15 10:25:00,101.33,101.41,101.27,101.38,5269.0,95.4408,95.5161,95.3842,95.4879,5269.0
2018-11-15 10:30:00,101.31,101.48,101.22,101.22,10100.0,95.4219,95.582,95.3372,95.3372,10100.0
2018-11-15 10:35:00,101.25,101.36,101.11,101.36,7128.0,95.3654,95.469,95.2335,95.469,7128.0
2018-11-15 10:40:00,101.36,101.57,101.32,101.53,2400.0,95.469,95.6668,95.4313,95.6291,2400.0
2018-11-15 10:45:00,101.58,101.74,101.58,101.7,1200.0,95.6762,95.8269,95.6762,95.7893,1200.0
2018-11-15 10:50:00,101.65,101.93,101.65,101.93,1700.0,95.7422,96.0059,95.7422,96.0059,1700.0
2018-11-15 10:55:00,101.9,101.96,101.83,101.95,1715.0,95.9776,96.0341,95.9117,96.0247,1715.0
2018-11-15 11:00:00,101.88,102.12,101.79,102.08,2295.0,95.9588,96.1848,95.874,96.1472,2295.0
2018-11-15 11:05:00,102.13,102.26,102.08,102.08,1700.0,96.1943,96.3167,96.1472,96.1472,1700.0
2018-11-15 11:10:00,102.16,102.22,102.1,102.15,1100.0,96.2225,96.279,96.166,96.2131,1100.0
2018-11-15 11:15:00,102.08,102.1,101.86,101.93,1500.0,96.1472,96.166,95.94,96.0059,1500.0
2018-11-15 11:20:00,101.96,102.17,101.92,102.17,2457.0,96.0341,96.2319,95.9965,96.2319,2457.0
2018-11-15 11:25:00,102.25,102.25,102.1,102.2,2208.0,96.3073,96.3073,96.166,96.2602,2208.0
2018-11-15 11:30:00,102.26,102.53,102.26,102.49,2001.0,96.3167,96.571,96.3167,96.5333,2001.0
2018-11-15 11:35:00,102.5,102.58,102.33,102.46,3300.0,96.5428,96.6181,96.3826,96.5051,3300.0
2018-11-15 11:40:00,102.42,102.63,102.39,102.48,3150.0,96.4674,96.6652,96.4392,96.5239,3150.0
2018-11-15 11:45:00,102.44,102.49,102.44,102.48,900.0,96.4862,96.5333,96.4862,96.5239,900.0
2018-11-15 11:50:00,102.49,102.68,102.49,102.68,1100.0,96.5333,96.7123,96.5333,96.7123,1100.0
2018-11-15 11:55:00,102.56,102.59,102.49,102.52,8000.0,96.5993,96.6275,96.5333,96.5616,8000.0
2018-11-15 12:00:00,102.61,102.61,102.4,102.59,1300.0,96.6464,96.6464,96.4486,96.6275,1300.0
2018-11-15 12:05:00,102.65,102.72,102.44,102.44,1762.0,96.684,96.75,96.4862,96.4862,1762.0
2018-11-15 12:10:00,102.4,102.46,102.32,102.39,2014.0,96.4486,96.5051,96.3732,96.4392,2014.0
2018-11-15 12:15:00,102.35,102.53,102.24,102.53,1300.0,96.4015,96.571,96.2979,96.571,1300.0
2018-11-15 12:20:00,102.5,102.56,102.48,102.51,700.0,96.5428,96.5993,96.5239,96.5522,700.0
2018-11-15 12:25:00,102.51,102.63,102.34,102.63,1665.0,96.5522,96.6652,96.3921,96.6652,1665.0
2018-11-15 12:30:00,102.58,102.62,102.53,102.6,800.0,96.6181,96.6558,96.571,96.6369,800.0
2018-11-15 12:35:00,102.63,102.68,102.55,102.68,1473.0,96.6652,96.7123,96.5899,96.7123,1473.0
2018-11-15 12:40:00,102.71,102.76,102.45,102.45,1300.0,96.7406,96.7877,96.4957,96.4957,1300.0
2018-11-15 12:45:00,102.41,102.47,102.34,102.47,800.0,96.458,96.5145,96.3921,96.5145,800.0
2018-11-15 12:50:00,102.52,102.54,102.34,102.34,900.0,96.5616,96.5804,96.3921,96.3921,900.0
2018-11-15 12:55:00,102.36,102.41,102.2,102.33,3297.0,96.4109,96.458,96.2602,96.3826,3297.0
2018-11-15 13:00:00,102.36,102.42,102.22,102.23,1438.0,96.4109,96.4674,96.279,96.2885,1438.0
2018-11-15 13:05:00,102.28,102.29,102.07,102.11,1100.0,96.3355,96.345,96.1378,96.1754,1100.0
2018-11-15 13:10:00,102.2,102.32,102.11,102.32,1100.0,96.2602,96.3732,96.1754,96.3732,1100.0
2018-11-15 13:15:00,102.2,102.68,102.2,102.63,2331.0,96.2602,96.7123,96.2602,96.6652,2331.0
2018-11-15 13:20:00,102.7,103.04,102.67,103.04,3380.0,96.7311,97.0514,96.7029,97.0514,3380.0
2018-11-15 13:25:00,103.12,103.22,103.01,103.22,2715.0,97.1267,97.2209,97.0231,97.2209,2715.0
2018-11-15 13:30:00,103.24,103.31,103.12,103.24,3575.0,97.2398,97.3057,97.1267,97.2398,3575.0
2018-11-15 13:35:00,103.28,103.34,103.13,103.13,3315.0,97.2774,97.3339,97.1361,97.1361,3315.0
2018-11-15 13:40:00,103.05,103.22,103.05,103.22,1600.0,97.0608,97.2209,97.0608,97.2209,1600.0
2018-11-15 13:45:00,103.21,103.35,103.1,103.1,1625.0,97.2115,97.3434,97.1079,97.1079,1625.0
2018-11-15 13:50:00,103.06,103.37,103.06,103.36,4049.0,97.0702,97.3622,97.0702,97.3528,4049.0
2018-11-15 13:55:00,103.36,103.47,103.33,103.46,1800.0,97.3528,97.4564,97.3245,97.447,1800.0
2018-11-15 14:00:00,103.54,103.54,103.39,103.46,1600.0,97.5223,97.5223,97.381,97.447,1600.0
2018-11-15 14:05:00,103.52,103.59,103.48,103.51,4719.0,97.5035,97.5694,97.4658,97.4941,4719.0
2018-11-15 14:10:00,103.53,103.55,103.42,103.49,2201.0,97.5129,97.5317,97.4093,97.4752,2201.0
2018-11-15 14:15:00,103.49,103.49,103.32,103.41,1850.0,97.4752,97.4752,97.3151,97.3999,1850.0
2018-11-15 14:20:00,103.45,103.56,103.45,103.46,2229.0,97.4375,97.5412,97.4375,97.447,2229.0
2018-11-15 14:25:00,103.57,103.81,103.53,103.75,3037.0,97.5506,97.7766,97.5129,97.7201,3037.0
2018-11-15 14:30:00,103.78,103.98,103.78,103.85,3300.0,97.7484,97.9367,97.7484,97.8143,3300.0
2018-11-15 14:35:00,103.95,103.95,103.64,103.7,2100.0,97.9085,97.9085,97.6165,97.673,2100.0
2018-11-15 14:40:00,103.7,103.75,103.64,103.68,2500.0,97.673,97.7201,97.6165,97.6542,2500.0
2018-11-15 14:45:00,103.72,103.81,103.67,103.67,2100.0,97.6919,97.7766,97.6448,97.6448,2100.0
2018-11-15 14:50:00,103.68,103.68,103.44,103.49,4100.0,97.6542,97.6542,97.4281,97.4752,4100.0
2018-11-15 14:55:00,103.49,103.52,103.37,103.45,11000.0,97.4752,97.5035,97.3622,97.4375,11000.0
2018-11-15 15:00:00,103.45,103.46,102.94,103.25,8506.0,97.4375,97.447,96.9572,97.2492,8506.0
2018-11-15 15:05:00,103.23,103.55,103.23,103.53,6559.0,97.2303,97.5317,97.2303,97.5129,6559.0
2018-11-15 15:10:00,103.54,103.78,103.48,103.75,5324.0,97.5223,97.7484,97.4658,97.7201,5324.0
2018-11-15 15:15:00,103.76,103.76,103.43,103.43,5282.0,97.7295,97.7295,97.4187,97.4187,5282.0
2018-11-15 15:20:00,103.41,103.45,103.28,103.44,4720.0,97.3999,97.4375,97.2774,97.4281,4720.0
2018-11-15 15:25:00,103.44,103.64,103.43,103.43,4100.0,97.4281,97.6165,97.4187,97.4187,4100.0
2018-11-15 15:30:00,103.47,103.79,103.47,103.67,6100.0,97.4564,97.7578,97.4564,97.6448,6100.0
2018-11-15 15:35:00,103.68,103.86,103.66,103.85,8954.0,97.6542,97.8237,97.6353,97.8143,8954.0
2018-11-15 15:40:00,103.86,103.9,103.73,103.86,14000.0,97.8237,97.8614,97.7013,97.8237,14000.0
2018-11-15 15:45:00,103.87,103.95,103.79,103.9,19819.0,97.8331,97.9085,97.7578,97.8614,19819.0
2018-11-15 15:50:00,103.9,104.18,103.82,104.15,26514.0,97.8614,98.1251,97.786,98.0969,26514.0
2018-11-15 15:55:00,104.11,104.27,104.0,104.23,59233.0,98.0592,98.2099,97.9556,98.1722,59233.0
2018-11-16 09:30:00,102.72,102.79,102.55,102.61,46449.0,96.75,96.8159,96.5899,96.6464,46449.0
2018-11-16 09:35:00,102.71,102.73,102.33,102.38,14465.0,96.7406,96.7594,96.3826,96.4297,14465.0
2018-11-16 09:40:00,102.4,102.9,102.35,102.9,10387.0,96.4486,96.9195,96.4015,96.9195,10387.0
2018-11-16 09:45:00,102.86,103.27,102.84,103.25,13934.0,96.8818,97.268,96.863,97.2492,13934.0
2018-11-16 09:50:00,103.28,103.97,103.11,103.94,10442.0,97.2774,97.9273,97.1173,97.8991,10442.0
2018-11-16 09:55:00,103.97,104.48,103.79,104.48,9304.0,97.9273,98.4077,97.7578,98.4077,9304.0
2018-11-16 10:00:00,104.28,104.75,104.28,104.68,6800.0,98.2193,98.662,98.2193,98.5961,6800.0
2018-11-16 10:05:00,104.64,104.76,104.63,104.63,9502.0,98.5584,98.6714,98.549,98.549,9502.0
2018-11-16 10:10:00,104.58,104.99,104.57,104.98,7501.0,98.5019,98.888,98.4925,98.8786,7501.0
2018-11-16 10:15:00,104.94,105.05,104.6,104.65,23100.0,98.841,98.9446,98.5207,98.5678,23100.0
2018-11-16 10:20:00,104.69,104.88,104.66,104.8,1800.0,98.6055,98.7844,98.5772,98.7091,1800.0
2018-11-16 10:25:00,104.92,105.08,104.73,104.73,4922.0,98.8221,98.9728,98.6432,98.6432,4922.0
2018-11-16 10:30:00,104.74,105.2,104.74,105.14,1716.0,98.6526,99.0858,98.6526,99.0293,1716.0
2018-11-16 10:35:00,105.13,105.39,105.04,105.19,3338.0,99.0199,99.2648,98.9351,99.0764,3338.0
2018-11-16 10:40:00,105.37,105.37,105.03,105.03,1800.0,99.246,99.246,98.9257,98.9257,1800.0
2018-11-16 10:45:00,105.15,105.16,104.87,104.87,2025.0,99.0387,99.0482,98.775,98.775,2025.0
2018-11-16 10:50:00,104.75,104.81,104.71,104.71,705.0,98.662,98.7185,98.6243,98.6243,705.0
2018-11-16 10:55:00,104.71,104.76,104.63,104.68,5320.0,98.6243,98.6714,98.549,98.5961,5320.0
2018-11-16 11:00:00,104.71,104.76,104.26,104.26,7435.0,98.6243,98.6714,98.2005,98.2005,7435.0
2018-11-16 11:05:00,104.33,104.43,104.06,104.06,6721.0,98.2664,98.3606,98.0121,98.0121,6721.0
2018-11-16 11:10:00,104.09,104.19,103.96,104.08,4290.0,98.0404,98.1345,97.9179,98.0309,4290.0
2018-11-16 11:15:00,104.05,104.23,104.0,104.16,4617.0,98.0027,98.1722,97.9556,98.1063,4617.0
2018-11-16 11:20:00,104.12,104.12,103.9,104.0,3000.0,98.0686,98.0686,97.8614,97.9556,3000.0
2018-11-16 11:25:00,104.03,104.19,103.9,103.9,3466.0,97.9838,98.1345,97.8614,97.8614,3466.0
2018-11-16 11:30:00,103.99,104.02,103.76,103.84,3910.0,97.9462,97.9744,97.7295,97.8049,3910.0
2018-11-16 11:35:00,103.84,103.9,103.83,103.83,1566.0,97.8049,97.8614,97.7955,97.7955,1566.0
2018-11-16 11:40:00,103.84,103.84,103.69,103.74,1442.0,97.8049,97.8049,97.6636,97.7107,1442.0
2018-11-16 11:45:00,103.79,103.79,103.5,103.5,2403.0,97.7578,97.7578,97.4846,97.4846,2403.0
2018-11-16 11:50:00,103.45,103.48,103.32,103.44,7188.0,97.4375,97.4658,97.3151,97.4281,7188.0
2018-11-16 11:55:00,103.42,103.6,103.39,103.57,11359.0,97.4093,97.5788,97.381,97.5506,11359.0
2018-11-16 12:00:00,103.59,103.63,103.3,103.38,3880.0,97.5694,97.6071,97.2963,97.3716,3880.0
2018-11-16 12:05:00,103.37,104.11,103.37,104.11,6170.0,97.3622,98.0592,97.3622,98.0592,6170.0
2018-11-16 12:10:00,104.18,104.24,104.12,104.22,2800.0,98.1251,98.1816,98.0686,98.1628,2800.0
2018-11-16 12:15:00,104.19,104.24,104.04,104.16,3837.0,98.1345,98.1816,97.9933,98.1063,3837.0
2018-11-16 12:20:00,104.17,104.4,104.15,104.39,26002.0,98.1157,98.3323,98.0969,98.3229,26002.0
2018-11-16 12:25:00,104.3,104.38,104.18,104.2,2210.0,98.2381,98.3135,98.1251,98.144,2210.0
2018-11-16 12:30:00,104.14,104.57,104.03,104.54,5524.0,98.0874,98.4925,97.9838,98.4642,5524.0
2018-11-16 12:35:00,104.57,104.86,104.52,104.81,5976.0,98.4925,98.7656,98.4454,98.7185,5976.0
2018-11-16 12:40:00,104.82,104.98,104.73,104.86,5052.0,98.7279,98.8786,98.6432,98.7656,5052.0
2018-11-16 12:45:00,104.87,105.38,104.87,105.21,5511.0,98.775,99.2554,98.775,99.0953,5511.0
2018-11-16 12:50:00,105.11,105.16,104.9,104.92,2800.0,99.0011,99.0482,98.8033,98.8221,2800.0
2018-11-16 12:55:00,104.81,104.85,104.72,104.85,1300.0,98.7185,98.7562,98.6337,98.7562,1300.0
2018-11-16 13:00:00,104.81,104.87,104.67,104.69,2099.0,98.7185,98.775,98.5866,98.6055,2099.0
2018-11-16 13:05:00,104.7,104.7,104.49,104.56,3600.0,98.6149,98.6149,98.4171,98.483,3600.0
2018-11-16 13:10:00,104.48,104.54,104.47,104.54,1384.0,98.4077,98.4642,98.3983,98.4642,1384.0
2018-11-16 13:15:00,104.53,104.55,104.49,104.55,305.0,98.4548,98.4736,98.4171,98.4736,305.0
2018-11-16 13:20:00,104.38,104.38,104.24,104.29,2200.0,98.3135,98.3135,98.1816,98.2287,2200.0
2018-11-16 13:25:00,104.34,104.34,104.1,104.29,4100.0,98.2758,98.2758,98.0498,98.2287,4100.0
2018-11-16 13:30:00,104.21,104.29,104.17,104.28,2563.0,98.1534,98.2287,98.1157,98.2193,2563.0
2018-11-16 13:35:00,104.15,104.23,104.07,104.19,2140.0,98.0969,98.1722,98.0215,98.1345,2140.0
2018-11-16 13:40:00,104.23,104.26,103.97,104.07,6487.0,98.1722,98.2005,97.9273,98.0215,6487.0
2018-11-16 13:45:00,104.02,104.02,103.97,104.0,1712.0,97.9744,97.9744,97.9273,97.9556,1712.0
2018-11-16 13:50:00,104.0,104.06,103.94,104.05,2100.0,97.9556,98.0121,97.8991,98.0027,2100.0
2018-11-16 13:55:00,104.08,104.23,104.07,104.23,500.0,98.0309,98.1722,98.0215,98.1722,500.0
2018-11-16 14:00:00,104.22,104.32,104.17,104.29,3153.0,98.1628,98.257,98.1157,98.2287,3153.0
2018-11-16 14:05:00,104.29,104.35,104.29,104.35,800.0,98.2287,98.2852,98.2287,98.2852,800.0
2018-11-16 14:10:00,104.35,104.43,104.32,104.32,4313.0,98.2852,98.3606,98.257,98.257,4313.0
2018-11-16 14:15:00,104.28,104.33,104.2,104.28,3050.0,98.2193,98.2664,98.144,98.2193,3050.0
2018-11-16 14:20:00,104.4,104.4,104.22,104.22,3716.0,98.3323,98.3323,98.1628,98.1628,3716.0
2018-11-16 14:25:00,104.14,104.5,104.06,104.42,3897.0,98.0874,98.4265,98.0121,98.3512,3897.0
2018-11-16 14:30:00,104.49,104.52,104.49,104.51,1112.0,98.4171,98.4454,98.4171,98.4359,1112.0
2018-11-16 14:35:00,104.54,104.67,104.54,104.67,1000.0,98.4642,98.5866,98.4642,98.5866,1000.0
2018-11-16 14:40:00,104.57,104.6,104.48,104.48,4800.0,98.4925,98.5207,98.4077,98.4077,4800.0
2018-11-16 14:45:00,104.45,104.52,104.34,104.41,6236.0,98.3794,98.4454,98.2758,98.3418,6236.0
2018-11-16 14:50:00,104.45,104.52,104.37,104.52,2715.0,98.3794,98.4454,98.3041,98.4454,2715.0
2018-11-16 14:55:00,104.53,104.57,104.47,104.51,4518.0,98.4548,98.4925,98.3983,98.4359,4518.0
2018-11-16 15:00:00,104.47,104.57,104.42,104.42,7458.0,98.3983,98.4925,98.3512,98.3512,7458.0
2018-11-16 15:05:00,104.48,104.48,104.38,104.42,6111.0,98.4077,98.4077,98.3135,98.3512,6111.0
2018-11-16 15:10:00,104.42,104.44,104.37,104.4,4041.0,98.3512,98.37,98.3041,98.3323,4041.0
2018-11-16 15:15:00,104.4,104.55,104.4,104.55,9333.0,98.3323,98.4736,98.3323,98.4736,9333.0
2018-11-16 15:20:00,104.54,104.58,104.46,104.5,4471.0,98.4642,98.5019,98.3888,98.4265,4471.0
2018-11-16 15:25:00,104.49,104.54,104.44,104.44,5687.0,98.4171,98.4642,98.37,98.37,5687.0
2018-11-16 15:30:00,104.45,104.45,104.3,104.3,7011.0,98.3794,98.3794,98.2381,98.2381,7011.0
2018-11-16 15:35:00,104.3,104.42,104.3,104.41,4413.0,98.2381,98.3512,98.2381,98.3418,4413.0
2018-11-16 15:40:00,104.41,104.45,104.35,104.43,9340.0,98.3418,98.3794,98.2852,98.3606,9340.0
2018-11-16 15:45:00,104.44,104.46,104.21,104.24,13613.0,98.37,98.3888,98.1534,98.1816,13613.0
2018-11-16 15:50:00,104.25,104.31,104.14,104.2,17134.0,98.1911,98.2476,98.0874,98.144,17134.0
2018-11-16 15:55:00,104.16,104.29,104.07,104.19,49588.0,98.1063,98.2287,98.0215,98.1345,49588.0
2018-11-19 09:30:00,104.09,104.33,103.95,103.95,7054.0,98.0404,98.2664,97.9085,97.9085,7054.0
2018-11-19 09:35:00,103.92,103.92,103.35,103.69,7666.0,97.8802,97.8802,97.3434,97.6636,7666.0
2018-11-19 09:40:00,103.69,104.01,103.69,104.01,2200.0,97.6636,97.965,97.6636,97.965,2200.0
2018-11-19 09:45:00,103.72,103.82,103.51,103.52,3250.0,97.6919,97.786,97.4941,97.5035,3250.0
2018-11-19 09:50:00,103.44,103.44,103.0,103.03,5500.0,97.4281,97.4281,97.0137,97.042,5500.0
2018-11-19 09:55:00,102.96,103.17,102.77,103.17,3231.0,96.976,97.1738,96.7971,97.1738,3231.0
2018-11-19 10:00:00,103.29,103.29,103.01,103.05,2000.0,97.2868,97.2868,97.0231,97.0608,2000.0
2018-11-19 10:05:00,103.07,103.1,102.81,102.84,14876.0,97.0796,97.1079,96.8347,96.863,14876.0
2018-11-19 10:10:00,102.83,103.13,102.72,102.96,11900.0,96.8536,97.1361,96.75,96.976,11900.0
2018-11-19 10:15:00,102.91,103.33,102.89,103.22,22893.0,96.9289,97.3245,96.9101,97.2209,22893.0
2018-11-19 10:20:00,103.12,103.33,102.98,103.14,23513.0,97.1267,97.3245,96.9949,97.1456,23513.0
2018-11-19 10:25:00,103.17,103.44,103.11,103.37,18113.0,97.1738,97.4281,97.1173,97.3622,18113.0
2018-11-19 10:30:00,103.35,103.58,103.25,103.41,26970.0,97.3434,97.56,97.2492,97.3999,26970.0
2018-11-19 10:35:00,103.36,103.52,103.26,103.52,8500.0,97.3528,97.5035,97.2586,97.5035,8500.0
2018-11-19 10:40:00,103.47,103.64,103.4,103.6,12004.0,97.4564,97.6165,97.3905,97.5788,12004.0
2018-11-19 10:45:00,103.64,103.74,103.5,103.57,8214.0,97.6165,97.7107,97.4846,97.5506,8214.0
2018-11-19 10:50:00,103.59,103.79,103.59,103.67,5171.0,97.5694,97.7578,97.5694,97.6448,5171.0
2018-11-19 10:55:00,103.63,103.77,103.51,103.52,7400.0,97.6071,97.7389,97.4941,97.5035,7400.0
2018-11-19 11:00:00,103.6,103.64,103.47,103.53,19857.0,97.5788,97.6165,97.4564,97.5129,19857.0
2018-11-19 11:05:00,103.55,103.7,103.5,103.61,17990.0,97.5317,97.673,97.4846,97.5882,17990.0
2018-11-19 11:10:00,103.59,103.59,103.31,103.4,21329.0,97.5694,97.5694,97.3057,97.3905,21329.0
2018-11-19 11:15:00,103.41,103.45,103.28,103.45,45223.0,97.3999,97.4375,97.2774,97.4375,45223.0
2018-11-19 11:20:00,103.41,103.45,103.24,103.34,15997.0,97.3999,97.4375,97.2398,97.3339,15997.0
2018-11-19 11:25:00,103.35,103.37,102.78,102.89,31650.0,97.3434,97.3622,96.8065,96.9101,31650.0
2018-11-19 11:30:00,102.84,103.03,102.75,102.91,23328.0,96.863,97.042,96.7782,96.9289,23328.0
2018-11-19 11:35:00,102.94,103.03,102.82,103.01,17879.0,96.9572,97.042,96.8442,97.0231,17879.0
2018-11-19 11:40:00,103.01,103.02,102.85,102.88,14966.0,97.0231,97.0325,96.8724,96.9007,14966.0
2018-11-19 11:45:00,102.91,103.06,102.9,102.94,15009.0,96.9289,97.0702,96.9195,96.9572,15009.0
2018-11-19 11:50:00,102.94,103.0,102.73,102.91,51285.0,96.9572,97.0137,96.7594,96.9289,51285.0
2018-11-19 11:55:00,102.94,102.99,102.79,102.93,39492.0,96.9572,97.0043,96.8159,96.9478,39492.0
2018-11-19 12:00:00,102.93,103.03,102.78,102.9,60791.0,96.9478,97.042,96.8065,96.9195,60791.0
2018-11-19 12:05:00,102.9,102.98,102.12,102.26,67160.0,96.9195,96.9949,96.1848,96.3167,67160.0
2018-11-19 12:10:00,102.26,102.67,102.25,102.52,17383.0,96.3167,96.7029,96.3073,96.5616,17383.0
2018-11-19 12:15:00,102.54,102.7,102.51,102.65,5205.0,96.5804,96.7311,96.5522,96.684,5205.0
2018-11-19 12:20:00,102.64,102.8,102.58,102.59,6500.0,96.6746,96.8253,96.6181,96.6275,6500.0
2018-11-19 12:25:00,102.56,102.62,102.38,102.54,5207.0,96.5993,96.6558,96.4297,96.5804,5207.0
2018-11-19 12:30:00,102.5,102.5,102.06,102.06,2100.0,96.5428,96.5428,96.1283,96.1283,2100.0
2018-11-19 12:35:00,102.11,102.33,102.04,102.27,4311.0,96.1754,96.3826,96.1095,96.3261,4311.0
2018-11-19 12:40:00,102.27,102.41,102.25,102.35,4720.0,96.3261,96.458,96.3073,96.4015,4720.0
2018-11-19 12:45:00,102.37,102.37,102.25,102.3,2700.0,96.4203,96.4203,96.3073,96.3544,2700.0
2018-11-19 12:50:00,102.23,102.49,102.19,102.39,3311.0,96.2885,96.5333,96.2508,96.4392,3311.0
2018-11-19 12:55:00,102.31,102.44,102.31,102.39,2904.0,96.3638,96.4862,96.3638,96.4392,2904.0
2018-11-19 13:00:00,102.35,102.42,102.33,102.37,1400.0,96.4015,96.4674,96.3826,96.4203,1400.0
2018-11-19 13:05:00,102.44,102.44,102.11,102.11,1705.0,96.4862,96.4862,96.1754,96.1754,1705.0
2018-11-19 13:10:00,102.14,102.3,102.14,102.2,5800.0,96.2037,96.3544,96.2037,96.2602,5800.0
2018-11-19 13:15:00,102.22,102.23,102.03,102.22,3206.0,96.279,96.2885,96.1001,96.279,3206.0
2018-11-19 13:20:00,102.26,102.3,102.08,102.08,2100.0,96.3167,96.3544,96.1472,96.1472,2100.0
2018-11-19 13:25:00,102.03,102.06,101.99,102.05,1146.0,96.1001,96.1283,96.0624,96.1189,1146.0
2018-11-19 13:30:00,102.04,102.04,101.83,101.83,1600.0,96.1095,96.1095,95.9117,95.9117,1600.0
2018-11-19 13:35:00,101.88,102.27,101.88,102.27,2800.0,95.9588,96.3261,95.9588,96.3261,2800.0
2018-11-19 13:40:00,102.24,102.29,102.18,102.29,3113.0,96.2979,96.345,96.2414,96.345,3113.0
2018-11-19 13:45:00,102.38,102.41,102.33,102.33,906.0,96.4297,96.458,96.3826,96.3826,906.0
2018-11-19 13:50:00,102.41,102.41,102.2,102.24,5800.0,96.458,96.458,96.2602,96.2979,5800.0
2018-11-19 13:55:00,102.29,102.31,102.2,102.2,1400.0,96.345,96.3638,96.2602,96.2602,1400.0
2018-11-19 14:00:00,102.17,102.17,101.99,102.02,3000.0,96.2319,96.2319,96.0624,96.0907,3000.0
2018-11-19 14:05:00,102.07,102.21,101.98,102.12,4311.0,96.1378,96.2696,96.053,96.1848,4311.0
2018-11-19 14:10:00,102.12,102.18,101.99,101.99,11733.0,96.1848,96.2414,96.0624,96.0624,11733.0
2018-11-19 14:15:00,101.99,102.04,101.77,101.77,3105.0,96.0624,96.1095,95.8552,95.8552,3105.0
2018-11-19 14:20:00,101.81,101.81,101.38,101.62,8602.0,95.8929,95.8929,95.4879,95.7139,8602.0
2018-11-19 14:25:00,101.66,102.0,101.65,101.89,4529.0,95.7516,96.0718,95.7422,95.9682,4529.0
2018-11-19 14:30:00,101.95,102.09,101.91,102.09,6565.0,96.0247,96.1566,95.9871,96.1566,6565.0
2018-11-19 14:35:00,102.02,102.16,101.97,102.16,18813.0,96.0907,96.2225,96.0436,96.2225,18813.0
2018-11-19 14:40:00,102.18,102.18,102.0,102.04,7478.0,96.2414,96.2414,96.0718,96.1095,7478.0
2018-11-19 14:45:00,102.0,102.19,101.97,102.16,9411.0,96.0718,96.2508,96.0436,96.2225,9411.0
2018-11-19 14:50:00,102.16,102.16,102.0,102.13,9132.0,96.2225,96.2225,96.0718,96.1943,9132.0
2018-11-19 14:55:00,102.13,102.17,102.07,102.13,18486.0,96.1943,96.2319,96.1378,96.1943,18486.0
2018-11-19 15:00:00,102.12,102.21,102.03,102.19,4927.0,96.1848,96.2696,96.1001,96.2508,4927.0
2018-11-19 15:05:00,102.17,102.37,102.17,102.32,5353.0,96.2319,96.4203,96.2319,96.3732,5353.0
2018-11-19 15:10:00,102.36,102.7,102.36,102.64,6698.0,96.4109,96.7311,96.4109,96.6746,6698.0
2018-11-19 15:15:00,102.63,102.72,102.53,102.63,11968.0,96.6652,96.75,96.571,96.6652,11968.0
2018-11-19 15:20:00,102.64,102.69,102.62,102.62,5906.0,96.6746,96.7217,96.6558,96.6558,5906.0
2018-11-19 15:25:00,102.57,102.63,102.49,102.5,3964.0,96.6087,96.6652,96.5333,96.5428,3964.0
2018-11-19 15:30:00,102.59,102.66,102.53,102.58,10581.0,96.6275,96.6935,96.571,96.6181,10581.0
2018-11-19 15:35:00,102.55,102.59,102.46,102.5,11488.0,96.5899,96.6275,96.5051,96.5428,11488.0
2018-11-19 15:40:00,102.49,102.49,102.29,102.4,11744.0,96.5333,96.5333,96.345,96.4486,11744.0
2018-11-19 15:45:00,102.38,102.47,102.34,102.43,21794.0,96.4297,96.5145,96.3921,96.4768,21794.0
2018-11-19 15:50:00,102.42,102.53,102.37,102.47,17255.0,96.4674,96.571,96.4203,96.5145,17255.0
2018-11-19 15:55:00,102.46,102.62,102.44,102.57,38446.0,96.5051,96.6558,96.4862,96.6087,38446.0
2018-11-20 09:30:00,101.7,101.74,101.08,101.49,11234.0,95.7893,95.8269,95.2053,95.5915,11234.0
2018-11-20 09:35:00,101.47,102.04,101.05,102.04,7840.0,95.5726,96.1095,95.177,96.1095,7840.0
2018-11-20 09:40:00,102.04,102.21,101.56,101.7,11775.0,96.1095,96.2696,95.6574,95.7893,11775.0
2018-11-20 09:45:00,101.78,101.92,101.47,101.47,4680.0,95.8646,95.9965,95.5726,95.5726,4680.0
2018-11-20 09:50:00,101.57,101.57,100.9,101.06,5724.0,95.6668,95.6668,95.0358,95.1865,5724.0
2018-11-20 09:55:00,101.04,101.14,100.85,101.14,5700.0,95.1676,95.2618,94.9887,95.2618,5700.0
2018-11-20 10:00:00,101.19,101.44,101.09,101.36,11148.0,95.3089,95.5444,95.2147,95.469,11148.0
2018-11-20 10:05:00,101.33,101.33,100.91,100.93,3306.0,95.4408,95.4408,95.0452,95.064,3306.0
2018-11-20 10:10:00,100.82,101.02,100.82,100.94,3510.0,94.9604,95.1488,94.9604,95.0734,3510.0
2018-11-20 10:15:00,100.94,101.49,100.94,101.16,7824.0,95.0734,95.5915,95.0734,95.2806,7824.0
2018-11-20 10:20:00,101.22,101.28,101.06,101.09,4600.0,95.3372,95.3937,95.1865,95.2147,4600.0
2018-11-20 10:25:00,101.0,101.39,100.96,101.31,18309.0,95.1299,95.4973,95.0923,95.4219,18309.0
2018-11-20 10:30:00,101.24,101.42,101.23,101.3,85850.0,95.356,95.5255,95.3466,95.4125,85850.0
2018-11-20 10:35:00,101.3,101.36,101.1,101.29,61350.0,95.4125,95.469,95.2241,95.4031,61350.0
2018-11-20 10:40:00,101.28,101.46,101.19,101.38,21421.0,95.3937,95.5632,95.3089,95.4879,21421.0
2018-11-20 10:45:00,101.36,101.36,101.2,101.29,13529.0,95.469,95.469,95.3183,95.4031,13529.0
2018-11-20 10:50:00,101.31,101.64,101.24,101.62,32855.0,95.4219,95.7327,95.356,95.7139,32855.0
2018-11-20 10:55:00,101.62,102.11,101.59,102.0,40539.0,95.7139,96.1754,95.6857,96.0718,40539.0
2018-11-20 11:00:00,102.15,102.26,101.84,101.84,7072.0,96.2131,96.3167,95.9211,95.9211,7072.0
2018-11-20 11:05:00,101.87,102.16,101.83,101.95,6000.0,95.9494,96.2225,95.9117,96.0247,6000.0
2018-11-20 11:10:00,101.94,102.05,101.86,101.86,2300.0,96.0153,96.1189,95.94,95.94,2300.0
2018-11-20 11:15:00,101.68,101.7,101.55,101.55,1700.0,95.7704,95.7893,95.648,95.648,1700.0
2018-11-20 11:20:00,101.62,101.69,101.56,101.6,2000.0,95.7139,95.7798,95.6574,95.6951,2000.0
2018-11-20 11:25:00,101.56,101.64,101.47,101.51,1800.0,95.6574,95.7327,95.5726,95.6103,1800.0
2018-11-20 11:30:00,101.51,101.64,101.47,101.47,2907.0,95.6103,95.7327,95.5726,95.5726,2907.0
2018-11-20 11:35:00,101.55,102.02,101.55,101.99,2510.0,95.648,96.0907,95.648,96.0624,2510.0
2018-11-20 11:40:00,101.97,102.2,101.94,102.19,2256.0,96.0436,96.2602,96.0153,96.2508,2256.0
2018-11-20 11:45:00,102.19,102.26,101.89,101.89,3100.0,96.2508,96.3167,95.9682,95.9682,3100.0
2018-11-20 11:50:00,101.89,102.12,101.81,102.12,4117.0,95.9682,96.1848,95.8929,96.1848,4117.0
2018-11-20 11:55:00,102.03,102.21,101.89,102.09,12333.0,96.1001,96.2696,95.9682,96.1566,12333.0
2018-11-20 12:00:00,102.18,102.25,101.92,102.24,7915.0,96.2414,96.3073,95.9965,96.2979,7915.0
2018-11-20 12:05:00,102.21,102.21,101.95,102.0,4403.0,96.2696,96.2696,96.0247,96.0718,4403.0
2018-11-20 12:10:00,101.97,102.13,101.97,102.02,3177.0,96.0436,96.1943,96.0436,96.0907,3177.0
2018-11-20 12:15:00,101.85,101.93,101.8,101.81,1640.0,95.9305,96.0059,95.8834,95.8929,1640.0
2018-11-20 12:20:00,101.86,102.04,101.79,102.04,1900.0,95.94,96.1095,95.874,96.1095,1900.0
2018-11-20 12:25:00,102.07,102.19,102.03,102.19,3220.0,96.1378,96.2508,96.1001,96.2508,3220.0
2018-11-20 12:30:00,102.13,102.16,101.91,102.0,3841.0,96.1943,96.2225,95.9871,96.0718,3841.0
2018-11-20 12:35:00,102.03,102.03,101.9,102.0,2325.0,96.1001,96.1001,95.9776,96.0718,2325.0
2018-11-20 12:40:00,101.9,102.04,101.9,101.94,1100.0,95.9776,96.1095,95.9776,96.0153,1100.0
2018-11-20 12:45:00,101.86,101.92,101.78,101.92,1758.0,95.94,95.9965,95.8646,95.9965,1758.0
2018-11-20 12:50:00,101.84,102.0,101.84,101.96,2501.0,95.9211,96.0718,95.9211,96.0341,2501.0
2018-11-20 12:55:00,101.9,101.9,101.73,101.82,1400.0,95.9776,95.9776,95.8175,95.9023,1400.0
2018-11-20 13:00:00,101.84,101.94,101.75,101.94,2818.0,95.9211,96.0153,95.8364,96.0153,2818.0
2018-11-20 13:05:00,101.88,102.07,101.87,102.07,2500.0,95.9588,96.1378,95.9494,96.1378,2500.0
2018-11-20 13:10:00,101.98,102.0,101.74,101.98,4609.0,96.053,96.0718,95.8269,96.053,4609.0
2018-11-20 13:15:00,102.01,102.01,101.79,101.81,2803.0,96.0812,96.0812,95.874,95.8929,2803.0
2018-11-20 13:20:00,101.73,101.73,101.63,101.64,2320.0,95.8175,95.8175,95.7233,95.7327,2320.0
2018-11-20 13:25:00,101.66,101.76,101.65,101.72,2700.0,95.7516,95.8458,95.7422,95.8081,2700.0
2018-11-20 13:30:00,101.69,101.73,101.62,101.73,2200.0,95.7798,95.8175,95.7139,95.8175,2200.0
2018-11-20 13:35:00,101.69,101.73,101.58,101.66,1600.0,95.7798,95.8175,95.6762,95.7516,1600.0
2018-11-20 13:40:00,101.65,101.83,101.64,101.78,1701.0,95.7422,95.9117,95.7327,95.8646,1701.0
2018-11-20 13:45:00,101.81,101.81,101.66,101.68,1750.0,95.8929,95.8929,95.7516,95.7704,1750.0
2018-11-20 13:50:00,101.69,101.73,101.59,101.65,1100.0,95.7798,95.8175,95.6857,95.7422,1100.0
2018-11-20 13:55:00,101.59,101.71,101.53,101.53,7751.0,95.6857,95.7987,95.6291,95.6291,7751.0
2018-11-20 14:00:00,101.57,101.69,101.52,101.59,8161.0,95.6668,95.7798,95.6197,95.6857,8161.0
2018-11-20 14:05:00,101.63,101.63,101.32,101.45,20300.0,95.7233,95.7233,95.4313,95.5538,20300.0
2018-11-20 14:10:00,101.45,101.89,101.45,101.87,23270.0,95.5538,95.9682,95.5538,95.9494,23270.0
2018-11-20 14:15:00,101.87,101.89,101.69,101.79,6199.0,95.9494,95.9682,95.7798,95.874,6199.0
2018-11-20 14:20:00,101.82,101.85,101.6,101.77,5260.0,95.9023,95.9305,95.6951,95.8552,5260.0
2018-11-20 14:25:00,101.72,101.81,101.61,101.7,11687.0,95.8081,95.8929,95.7045,95.7893,11687.0
2018-11-20 14:30:00,101.71,102.01,101.63,102.01,22947.0,95.7987,96.0812,95.7233,96.0812,22947.0
2018-11-20 14:35:00,102.04,102.04,101.92,101.93,2600.0,96.1095,96.1095,95.9965,96.0059,2600.0
2018-11-20 14:40:00,101.99,102.02,101.7,101.7,3345.0,96.0624,96.0907,95.7893,95.7893,3345.0
2018-11-20 14:45:00,101.73,101.87,101.69,101.73,3931.0,95.8175,95.9494,95.7798,95.8175,3931.0
2018-11-20 14:50:00,101.75,101.91,101.69,101.69,2700.0,95.8364,95.9871,95.7798,95.7798,2700.0
2018-11-20 14:55:00,101.67,101.83,101.6,101.77,2900.0,95.761,95.9117,95.6951,95.8552,2900.0
2018-11-20 15:00:00,101.73,101.94,101.53,101.54,3615.0,95.8175,96.0153,95.6291,95.6386,3615.0
2018-11-20 15:05:00,101.49,101.64,101.4,101.64,13267.0,95.5915,95.7327,95.5067,95.7327,13267.0
2018-11-20 15:10:00,101.62,101.76,101.59,101.64,8162.0,95.7139,95.8458,95.6857,95.7327,8162.0
2018-11-20 15:15:00,101.6,101.87,101.56,101.72,8468.0,95.6951,95.9494,95.6574,95.8081,8468.0
2018-11-20 15:20:00,101.68,101.83,101.67,101.71,5750.0,95.7704,95.9117,95.761,95.7987,5750.0
2018-11-20 15:25:00,101.73,101.94,101.6,101.87,6823.0,95.8175,96.0153,95.6951,95.9494,6823.0
2018-11-20 15:30:00,101.86,101.95,101.77,101.94,7437.0,95.94,96.0247,95.8552,96.0153,7437.0
2018-11-20 15:35:00,101.95,102.13,101.91,102.13,9442.0,96.0247,96.1943,95.9871,96.1943,9442.0
2018-11-20 15:40:00,102.1,102.1,101.81,101.82,28974.0,96.166,96.166,95.8929,95.9023,28974.0
2018-11-20 15:45:00,101.78,101.8,101.51,101.6,45346.0,95.8646,95.8834,95.6103,95.6951,45346.0
2018-11-20 15:50:00,101.59,101.61,101.5,101.56,26621.0,95.6857,95.7045,95.6009,95.6574,26621.0
2018-11-20 15:55:00,101.56,101.7,101.54,101.61,37424.0,95.6574,95.7893,95.6386,95.7045,37424.0
2018-11-21 09:30:00,102.1,102.73,102.1,102.5,6961.0,96.166,96.7594,96.166,96.5428,6961.0
2018-11-21 09:35:00,102.7,102.86,102.37,102.5,8458.0,96.7311,96.8818,96.4203,96.5428,8458.0
2018-11-21 09:40:00,102.59,102.78,102.21,102.35,3786.0,96.6275,96.8065,96.2696,96.4015,3786.0
2018-11-21 09:45:00,102.33,102.36,102.23,102.23,1311.0,96.3826,96.4109,96.2885,96.2885,1311.0
2018-11-21 09:50:00,102.08,102.08,101.54,101.76,5328.0,96.1472,96.1472,95.6386,95.8458,5328.0
2018-11-21 09:55:00,101.91,102.23,101.9,102.23,1692.0,95.9871,96.2885,95.9776,96.2885,1692.0
2018-11-21 10:00:00,102.17,102.17,101.89,101.89,2200.0,96.2319,96.2319,95.9682,95.9682,2200.0
2018-11-21 10:05:00,101.8,102.02,101.62,101.89,4000.0,95.8834,96.0907,95.7139,95.9682,4000.0
2018-11-21 10:10:00,101.9,102.09,101.88,101.89,2000.0,95.9776,96.1566,95.9588,95.9682,2000.0
2018-11-21 10:15:00,101.92,102.1,101.9,102.1,1300.0,95.9965,96.166,95.9776,96.166,1300.0
2018-11-21 10:20:00,102.07,102.26,101.92,102.19,2796.0,96.1378,96.3167,95.9965,96.2508,2796.0
2018-11-21 10:25:00,102.25,102.35,102.25,102.31,1100.0,96.3073,96.4015,96.3073,96.3638,1100.0
2018-11-21 10:30:00,102.3,102.3,102.13,102.17,3300.0,96.3544,96.3544,96.1943,96.2319,3300.0
2018-11-21 10:35:00,102.12,102.12,101.91,101.91,4400.0,96.1848,96.1848,95.9871,95.9871,4400.0
2018-11-21 10:40:00,101.9,101.93,101.87,101.91,1007.0,95.9776,96.0059,95.9494,95.9871,1007.0
2018-11-21 10:45:00,101.87,102.06,101.78,102.06,2745.0,95.9494,96.1283,95.8646,96.1283,2745.0
2018-11-21 10:50:00,102.11,102.32,102.11,102.22,2500.0,96.1754,96.3732,96.1754,96.279,2500.0
2018-11-21 10:55:00,102.19,102.24,102.12,102.23,2173.0,96.2508,96.2979,96.1848,96.2885,2173.0
2018-11-21 11:00:00,102.19,102.21,102.03,102.21,2100.0,96.2508,96.2696,96.1001,96.2696,2100.0
2018-11-21 11:05:00,102.25,102.29,102.21,102.29,3757.0,96.3073,96.345,96.2696,96.345,3757.0
2018-11-21 11:10:00,102.37,102.64,102.37,102.64,1200.0,96.4203,96.6746,96.4203,96.6746,1200.0
2018-11-21 11:15:00,102.72,102.86,102.61,102.86,2900.0,96.75,96.8818,96.6464,96.8818,2900.0
2018-11-21 11:20:00,102.87,102.88,102.78,102.82,2097.0,96.8913,96.9007,96.8065,96.8442,2097.0
2018-11-21 11:25:00,102.82,102.82,102.68,102.7,3200.0,96.8442,96.8442,96.7123,96.7311,3200.0
2018-11-21 11:30:00,102.71,102.86,102.69,102.69,1300.0,96.7406,96.8818,96.7217,96.7217,1300.0
2018-11-21 11:35:00,102.76,102.79,102.76,102.77,800.0,96.7877,96.8159,96.7877,96.7971,800.0
2018-11-21 11:40:00,102.76,102.82,102.6,102.8,2610.0,96.7877,96.8442,96.6369,96.8253,2610.0
2018-11-21 11:45:00,102.81,103.0,102.8,102.98,2620.0,96.8347,97.0137,96.8253,96.9949,2620.0
2018-11-21 11:50:00,102.98,103.07,102.95,102.95,2126.0,96.9949,97.0796,96.9666,96.9666,2126.0
2018-11-21 11:55:00,102.99,102.99,102.71,102.84,2693.0,97.0043,97.0043,96.7406,96.863,2693.0
2018-11-21 12:00:00,102.83,102.92,102.75,102.78,2483.0,96.8536,96.9384,96.7782,96.8065,2483.0
2018-11-21 12:05:00,102.7,102.73,102.65,102.66,2100.0,96.7311,96.7594,96.684,96.6935,2100.0
2018-11-21 12:10:00,102.63,102.73,102.6,102.67,2237.0,96.6652,96.7594,96.6369,96.7029,2237.0
2018-11-21 12:15:00,102.72,102.74,102.6,102.63,2700.0,96.75,96.7688,96.6369,96.6652,2700.0
2018-11-21 12:20:00,102.6,102.6,102.36,102.36,2498.0,96.6369,96.6369,96.4109,96.4109,2498.0
2018-11-21 12:25:00,102.4,102.61,102.37,102.59,3104.0,96.4486,96.6464,96.4203,96.6275,3104.0
2018-11-21 12:30:00,102.5,102.5,102.4,102.47,1200.0,96.5428,96.5428,96.4486,96.5145,1200.0
2018-11-21 12:35:00,102.44,102.62,102.42,102.62,2034.0,96.4862,96.6558,96.4674,96.6558,2034.0
2018-11-21 12:40:00,102.63,102.8,102.6,102.69,5721.0,96.6652,96.8253,96.6369,96.7217,5721.0
2018-11-21 12:45:00,102.66,102.77,102.64,102.77,3514.0,96.6935,96.7971,96.6746,96.7971,3514.0
2018-11-21 12:50:00,102.8,103.04,102.8,103.04,7989.0,96.8253,97.0514,96.8253,97.0514,7989.0
2018-11-21 12:55:00,103.03,103.04,102.95,103.04,5148.0,97.042,97.0514,96.9666,97.0514,5148.0
2018-11-21 13:00:00,103.05,103.11,103.01,103.11,2540.0,97.0608,97.1173,97.0231,97.1173,2540.0
2018-11-21 13:05:00,103.1,103.2,103.1,103.18,5213.0,97.1079,97.2021,97.1079,97.1832,5213.0
2018-11-21 13:10:00,103.14,103.33,103.14,103.29,4016.0,97.1456,97.3245,97.1456,97.2868,4016.0
2018-11-21 13:15:00,103.29,103.32,103.22,103.29,5598.0,97.2868,97.3151,97.2209,97.2868,5598.0
2018-11-21 13:20:00,103.26,103.26,103.07,103.12,2874.0,97.2586,97.2586,97.0796,97.1267,2874.0
2018-11-21 13:25:00,103.14,103.14,103.09,103.13,2773.0,97.1456,97.1456,97.0985,97.1361,2773.0
2018-11-21 13:30:00,103.1,103.1,103.01,103.06,2705.0,97.1079,97.1079,97.0231,97.0702,2705.0
2018-11-21 13:35:00,103.01,103.01,102.91,102.95,1600.0,97.0231,97.0231,96.9289,96.9666,1600.0
2018-11-21 13:40:00,102.96,103.02,102.96,102.97,2300.0,96.976,97.0325,96.976,96.9854,2300.0
2018-11-21 13:45:00,102.98,103.05,102.96,103.02,5410.0,96.9949,97.0608,96.976,97.0325,5410.0
2018-11-21 13:50:00,103.03,103.03,102.95,102.96,3907.0,97.042,97.042,96.9666,96.976,3907.0
2018-11-21 13:55:00,102.92,102.99,102.9,102.99,2326.0,96.9384,97.0043,96.9195,97.0043,2326.0
2018-11-21 14:00:00,102.94,102.94,102.87,102.89,2209.0,96.9572,96.9572,96.8913,96.9101,2209.0
2018-11-21 14:05:00,102.91,103.15,102.91,103.07,12158.0,96.9289,97.155,96.9289,97.0796,12158.0
2018-11-21 14:10:00,103.04,103.26,103.04,103.23,6541.0,97.0514,97.2586,97.0514,97.2303,6541.0
2018-11-21 14:15:00,103.26,103.27,103.16,103.2,4835.0,97.2586,97.268,97.1644,97.2021,4835.0
2018-11-21 14:20:00,103.18,103.24,103.17,103.23,4665.0,97.1832,97.2398,97.1738,97.2303,4665.0
2018-11-21 14:25:00,103.25,103.41,103.25,103.27,6236.0,97.2492,97.3999,97.2492,97.268,6236.0
2018-11-21 14:30:00,103.27,103.41,103.24,103.26,5196.0,97.268,97.3999,97.2398,97.2586,5196.0
2018-11-21 14:35:00,103.27,103.28,103.14,103.21,3400.0,97.268,97.2774,97.1456,97.2115,3400.0
2018-11-21 14:40:00,103.21,103.31,103.2,103.27,3884.0,97.2115,97.3057,97.2021,97.268,3884.0
2018-11-21 14:45:00,103.25,103.3,103.23,103.24,3469.0,97.2492,97.2963,97.2303,97.2398,3469.0
2018-11-21 14:50:00,103.26,103.34,103.23,103.32,4914.0,97.2586,97.3339,97.2303,97.3151,4914.0
2018-11-21 14:55:00,103.34,103.37,103.28,103.35,3500.0,97.3339,97.3622,97.2774,97.3434,3500.0
2018-11-21 15:00:00,103.32,103.39,103.25,103.26,5266.0,97.3151,97.381,97.2492,97.2586,5266.0
2018-11-21 15:05:00,103.24,103.39,103.24,103.39,7515.0,97.2398,97.381,97.2398,97.381,7515.0
2018-11-21 15:10:00,103.36,103.38,103.23,103.24,3249.0,97.3528,97.3716,97.2303,97.2398,3249.0
2018-11-21 15:15:00,103.2,103.23,103.1,103.1,4367.0,97.2021,97.2303,97.1079,97.1079,4367.0
2018-11-21 15:20:00,103.04,103.06,103.0,103.03,4417.0,97.0514,97.0702,97.0137,97.042,4417.0
2018-11-21 15:25:00,103.02,103.1,102.97,102.97,5941.0,97.0325,97.1079,96.9854,96.9854,5941.0
2018-11-21 15:30:00,102.95,102.95,102.75,102.89,10301.0,96.9666,96.9666,96.7782,96.9101,10301.0
2018-11-21 15:35:00,102.88,102.91,102.74,102.76,10904.0,96.9007,96.9289,96.7688,96.7877,10904.0
2018-11-21 15:40:00,102.73,102.85,102.73,102.77,13951.0,96.7594,96.8724,96.7594,96.7971,13951.0
2018-11-21 15:45:00,102.75,102.9,102.74,102.87,26926.0,96.7782,96.9195,96.7688,96.8913,26926.0
2018-11-21 15:50:00,102.87,102.9,102.76,102.86,31755.0,96.8913,96.9195,96.7877,96.8818,31755.0
2018-11-21 15:55:00,102.86,103.02,102.81,102.85,57566.0,96.8818,97.0325,96.8347,96.8724,57566.0
2018-11-23 09:30:00,102.31,102.31,102.31,102.31,4087.0,96.3638,96.3638,96.3638,96.3638,4087.0
2018-11-23 09:35:00,102.78,103.41,102.76,102.76,3937.0,96.8065,97.3999,96.7877,96.7877,3937.0
2018-11-23 09:40:00,102.95,103.03,102.94,103.02,929.0,96.9666,97.042,96.9572,97.0325,929.0
2018-11-23 09:45:00,103.32,103.41,103.13,103.2,2530.0,97.3151,97.3999,97.1361,97.2021,2530.0
2018-11-23 09:50:00,103.2,103.29,103.05,103.07,3950.0,97.2021,97.2868,97.0608,97.0796,3950.0
2018-11-23 09:55:00,103.26,103.37,103.18,103.18,2500.0,97.2586,97.3622,97.1832,97.1832,2500.0
2018-11-23 10:00:00,103.16,103.28,102.98,103.28,5054.0,97.1644,97.2774,96.9949,97.2774,5054.0
2018-11-23 10:05:00,103.2,103.23,103.08,103.22,2700.0,97.2021,97.2303,97.0891,97.2209,2700.0
2018-11-23 10:10:00,103.24,103.42,103.13,103.2,5200.0,97.2398,97.4093,97.1361,97.2021,5200.0
2018-11-23 10:15:00,103.18,103.35,103.11,103.29,3540.0,97.1832,97.3434,97.1173,97.2868,3540.0
2018-11-23 10:20:00,103.23,103.42,103.18,103.42,4850.0,97.2303,97.4093,97.1832,97.4093,4850.0
2018-11-23 10:25:00,103.5,103.5,103.31,103.48,4100.0,97.4846,97.4846,97.3057,97.4658,4100.0
2018-11-23 10:30:00,103.54,103.69,103.41,103.69,3719.0,97.5223,97.6636,97.3999,97.6636,3719.0
2018-11-23 10:35:00,103.72,103.77,103.47,103.47,3176.0,97.6919,97.7389,97.4564,97.4564,3176.0
2018-11-23 10:40:00,103.42,103.5,103.41,103.5,2366.0,97.4093,97.4846,97.3999,97.4846,2366.0
2018-11-23 10:45:00,103.51,103.54,103.42,103.43,2661.0,97.4941,97.5223,97.4093,97.4187,2661.0
2018-11-23 10:50:00,103.47,103.72,103.47,103.69,2935.0,97.4564,97.6919,97.4564,97.6636,2935.0
2018-11-23 10:55:00,103.66,103.81,103.66,103.81,1647.0,97.6353,97.7766,97.6353,97.7766,1647.0
2018-11-23 11:00:00,103.86,103.88,103.75,103.77,4065.0,97.8237,97.8426,97.7201,97.7389,4065.0
2018-11-23 11:05:00,103.6,103.86,103.6,103.86,3521.0,97.5788,97.8237,97.5788,97.8237,3521.0
2018-11-23 11:10:00,103.91,103.95,103.76,103.76,2500.0,97.8708,97.9085,97.7295,97.7295,2500.0
2018-11-23 11:15:00,103.76,103.94,103.71,103.94,4031.0,97.7295,97.8991,97.6824,97.8991,4031.0
2018-11-23 11:20:00,103.95,103.95,103.86,103.87,1700.0,97.9085,97.9085,97.8237,97.8331,1700.0
2018-11-23 11:25:00,103.86,104.0,103.82,103.86,3288.0,97.8237,97.9556,97.786,97.8237,3288.0
2018-11-23 11:30:00,103.82,103.85,103.67,103.67,2505.0,97.786,97.8143,97.6448,97.6448,2505.0
2018-11-23 11:35:00,103.7,103.7,103.59,103.67,2823.0,97.673,97.673,97.5694,97.6448,2823.0
2018-11-23 11:40:00,103.69,103.72,103.6,103.66,2417.0,97.6636,97.6919,97.5788,97.6353,2417.0
2018-11-23 11:45:00,103.72,103.74,103.69,103.69,2200.0,97.6919,97.7107,97.6636,97.6636,2200.0
2018-11-23 11:50:00,103.72,103.75,103.62,103.74,3382.0,97.6919,97.7201,97.5977,97.7107,3382.0
2018-11-23 11:55:00,103.7,103.71,103.52,103.6,6553.0,97.673,97.6824,97.5035,97.5788,6553.0
2018-11-23 12:00:00,103.59,103.65,103.54,103.63,7703.0,97.5694,97.6259,97.5223,97.6071,7703.0
2018-11-23 12:05:00,103.62,103.67,103.58,103.65,8152.0,97.5977,97.6448,97.56,97.6259,8152.0
2018-11-23 12:10:00,103.64,103.77,103.6,103.77,6164.0,97.6165,97.7389,97.5788,97.7389,6164.0
2018-11-23 12:15:00,103.82,103.85,103.79,103.82,3235.0,97.786,97.8143,97.7578,97.786,3235.0
2018-11-23 12:20:00,103.79,103.85,103.76,103.8,4561.0,97.7578,97.8143,97.7295,97.7672,4561.0
2018-11-23 12:25:00,103.79,103.81,103.73,103.73,4600.0,97.7578,97.7766,97.7013,97.7013,4600.0
2018-11-23 12:30:00,103.73,103.84,103.65,103.83,10222.0,97.7013,97.8049,97.6259,97.7955,10222.0
2018-11-23 12:35:00,103.77,103.86,103.75,103.81,5699.0,97.7389,97.8237,97.7201,97.7766,5699.0
2018-11-23 12:40:00,103.81,103.83,103.75,103.79,4306.0,97.7766,97.7955,97.7201,97.7578,4306.0
2018-11-23 12:45:00,103.76,103.87,103.68,103.84,9818.0,97.7295,97.8331,97.6542,97.8049,9818.0
2018-11-23 12:50:00,103.81,103.82,103.68,103.72,10649.0,97.7766,97.786,97.6542,97.6919,10649.0
2018-11-23 12:55:00,103.73,103.75,103.55,103.73,37444.0,97.7013,97.7201,97.5317,97.7013,37444.0
2018-11-26 09:30:00,104.59,104.74,103.39,103.39,19090.0,98.5113,98.6526,97.381,97.381,19090.0
2018-11-26 09:35:00,103.61,103.89,103.53,103.59,4500.0,97.5882,97.852,97.5129,97.5694,4500.0
2018-11-26 09:40:00,103.58,104.0,103.58,104.0,6004.0,97.56,97.9556,97.56,97.9556,6004.0
2018-11-26 09:45:00,104.06,104.17,103.95,104.12,1900.0,98.0121,98.1157,97.9085,98.0686,1900.0
2018-11-26 09:50:00,104.04,104.18,104.03,104.12,2300.0,97.9933,98.1251,97.9838,98.0686,2300.0
2018-11-26 09:55:00,104.14,104.43,104.06,104.43,4297.0,98.0874,98.3606,98.0121,98.3606,4297.0
2018-11-26 10:00:00,104.29,104.43,104.24,104.26,7400.0,98.2287,98.3606,98.1816,98.2005,7400.0
2018-11-26 10:05:00,104.28,104.28,103.96,104.23,3930.0,98.2193,98.2193,97.9179,98.1722,3930.0
2018-11-26 10:10:00,104.15,104.38,104.14,104.34,3800.0,98.0969,98.3135,98.0874,98.2758,3800.0
2018-11-26 10:15:00,104.3,104.43,104.27,104.39,6127.0,98.2381,98.3606,98.2099,98.3229,6127.0
2018-11-26 10:20:00,104.39,104.41,104.28,104.34,3200.0,98.3229,98.3418,98.2193,98.2758,3200.0
2018-11-26 10:25:00,104.41,104.41,104.18,104.34,2600.0,98.3418,98.3418,98.1251,98.2758,2600.0
2018-11-26 10:30:00,104.4,104.48,104.22,104.36,5813.0,98.3323,98.4077,98.1628,98.2947,5813.0
2018-11-26 10:35:00,104.32,104.49,104.24,104.24,1961.0,98.257,98.4171,98.1816,98.1816,1961.0
2018-11-26 10:40:00,104.3,104.36,104.14,104.23,2200.0,98.2381,98.2947,98.0874,98.1722,2200.0
2018-11-26 10:45:00,104.31,104.31,104.1,104.2,2805.0,98.2476,98.2476,98.0498,98.144,2805.0
2018-11-26 10:50:00,104.26,104.4,104.15,104.36,3400.0,98.2005,98.3323,98.0969,98.2947,3400.0
2018-11-26 10:55:00,104.34,104.4,104.31,104.31,1300.0,98.2758,98.3323,98.2476,98.2476,1300.0
2018-11-26 11:00:00,104.24,104.36,104.2,104.2,5839.0,98.1816,98.2947,98.144,98.144,5839.0
2018-11-26 11:05:00,104.19,104.31,104.19,104.21,3000.0,98.1345,98.2476,98.1345,98.1534,3000.0
2018-11-26 11:10:00,104.2,104.31,104.15,104.31,2615.0,98.144,98.2476,98.0969,98.2476,2615.0
2018-11-26 11:15:00,104.27,104.33,104.23,104.27,4330.0,98.2099,98.2664,98.1722,98.2099,4330.0
2018-11-26 11:20:00,104.24,104.24,104.13,104.24,1898.0,98.1816,98.1816,98.078,98.1816,1898.0
2018-11-26 11:25:00,104.23,104.25,104.18,104.2,3200.0,98.1722,98.1911,98.1251,98.144,3200.0
2018-11-26 11:30:00,104.18,104.24,104.09,104.09,9638.0,98.1251,98.1816,98.0404,98.0404,9638.0
2018-11-26 11:35:00,104.04,104.07,103.8,104.03,3100.0,97.9933,98.0215,97.7672,97.9838,3100.0
2018-11-26 11:40:00,103.99,104.09,103.96,104.04,3100.0,97.9462,98.0404,97.9179,97.9933,3100.0
2018-11-26 11:45:00,104.02,104.15,103.99,104.14,5007.0,97.9744,98.0969,97.9462,98.0874,5007.0
2018-11-26 11:50:00,104.12,104.23,104.11,104.22,2750.0,98.0686,98.1722,98.0592,98.1628,2750.0
2018-11-26 11:55:00,104.24,104.29,104.17,104.23,2714.0,98.1816,98.2287,98.1157,98.1722,2714.0
2018-11-26 12:00:00,104.17,104.26,104.15,104.17,5874.0,98.1157,98.2005,98.0969,98.1157,5874.0
2018-11-26 12:05:00,104.16,104.32,104.1,104.25,5100.0,98.1063,98.257,98.0498,98.1911,5100.0
2018-11-26 12:10:00,104.25,104.27,104.13,104.27,3789.0,98.1911,98.2099,98.078,98.2099,3789.0
2018-11-26 12:15:00,104.26,104.27,104.19,104.26,4227.0,98.2005,98.2099,98.1345,98.2005,4227.0
2018-11-26 12:20:00,104.24,104.29,104.19,104.23,3994.0,98.1816,98.2287,98.1345,98.1722,3994.0
2018-11-26 12:25:00,104.23,104.26,104.19,104.26,2384.0,98.1722,98.2005,98.1345,98.2005,2384.0
2018-11-26 12:30:00,104.25,104.25,104.14,104.16,5000.0,98.1911,98.1911,98.0874,98.1063,5000.0
2018-11-26 12:35:00,104.14,104.18,104.06,104.16,5200.0,98.0874,98.1251,98.0121,98.1063,5200.0
2018-11-26 12:40:00,104.17,104.23,104.16,104.22,1588.0,98.1157,98.1722,98.1063,98.1628,1588.0
2018-11-26 12:45:00,104.26,104.26,104.13,104.18,4000.0,98.2005,98.2005,98.078,98.1251,4000.0
2018-11-26 12:50:00,104.19,104.28,104.19,104.24,2445.0,98.1345,98.2193,98.1345,98.1816,2445.0
2018-11-26 12:55:00,104.22,104.3,104.21,104.3,1000.0,98.1628,98.2381,98.1534,98.2381,1000.0
2018-11-26 13:00:00,104.32,104.33,104.24,104.26,2700.0,98.257,98.2664,98.1816,98.2005,2700.0
2018-11-26 13:05:00,104.27,104.41,104.27,104.36,2345.0,98.2099,98.3418,98.2099,98.2947,2345.0
2018-11-26 13:10:00,104.39,104.48,104.37,104.44,4621.0,98.3229,98.4077,98.3041,98.37,4621.0
2018-11-26 13:15:00,104.46,104.51,104.41,104.41,2695.0,98.3888,98.4359,98.3418,98.3418,2695.0
2018-11-26 13:20:00,104.4,104.45,104.35,104.35,3901.0,98.3323,98.3794,98.2852,98.2852,3901.0
2018-11-26 13:25:00,104.25,104.29,104.21,104.25,1500.0,98.1911,98.2287,98.1534,98.1911,1500.0
2018-11-26 13:30:00,104.26,104.28,104.22,104.22,3000.0,98.2005,98.2193,98.1628,98.1628,3000.0
2018-11-26 13:35:00,104.24,104.24,104.19,104.2,1800.0,98.1816,98.1816,98.1345,98.144,1800.0
2018-11-26 13:40:00,104.19,104.29,104.14,104.29,5674.0,98.1345,98.2287,98.0874,98.2287,5674.0
2018-11-26 13:45:00,104.38,104.42,104.35,104.38,1100.0,98.3135,98.3512,98.2852,98.3135,1100.0
2018-11-26 13:50:00,104.42,104.49,104.41,104.49,1093.0,98.3512,98.4171,98.3418,98.4171,1093.0
2018-11-26 13:55:00,104.5,104.55,104.46,104.54,1727.0,98.4265,98.4736,98.3888,98.4642,1727.0
2018-11-26 14:00:00,104.57,104.57,104.41,104.43,1700.0,98.4925,98.4925,98.3418,98.3606,1700.0
2018-11-26 14:05:00,104.44,104.47,104.38,104.43,900.0,98.37,98.3983,98.3135,98.3606,900.0
2018-11-26 14:10:00,104.44,104.58,104.44,104.54,3900.0,98.37,98.5019,98.37,98.4642,3900.0
2018-11-26 14:15:00,104.57,104.57,104.48,104.54,2200.0,98.4925,98.4925,98.4077,98.4642,2200.0
2018-11-26 14:20:00,104.6,104.72,104.56,104.61,4725.0,98.5207,98.6337,98.483,98.5301,4725.0
2018-11-26 14:25:00,104.61,104.61,104.49,104.49,2400.0,98.5301,98.5301,98.4171,98.4171,2400.0
2018-11-26 14:30:00,104.54,104.71,104.54,104.67,3500.0,98.4642,98.6243,98.4642,98.5866,3500.0
2018-11-26 14:35:00,104.7,104.7,104.59,104.59,3100.0,98.6149,98.6149,98.5113,98.5113,3100.0
2018-11-26 14:40:00,104.5,104.55,104.5,104.5,1100.0,98.4265,98.4736,98.4265,98.4265,1100.0
2018-11-26 14:45:00,104.54,104.54,104.47,104.5,1500.0,98.4642,98.4642,98.3983,98.4265,1500.0
2018-11-26 14:50:00,104.53,104.53,104.47,104.53,3900.0,98.4548,98.4548,98.3983,98.4548,3900.0
2018-11-26 14:55:00,104.52,104.58,104.49,104.57,3694.0,98.4454,98.5019,98.4171,98.4925,3694.0
2018-11-26 15:00:00,104.6,104.71,104.57,104.7,4400.0,98.5207,98.6243,98.4925,98.6149,4400.0
2018-11-26 15:05:00,104.65,104.65,104.54,104.61,3576.0,98.5678,98.5678,98.4642,98.5301,3576.0
2018-11-26 15:10:00,104.55,104.55,104.48,104.55,1700.0,98.4736,98.4736,98.4077,98.4736,1700.0
2018-11-26 15:15:00,104.56,104.57,104.49,104.49,3949.0,98.483,98.4925,98.4171,98.4171,3949.0
2018-11-26 15:20:00,104.46,104.5,104.43,104.44,5259.0,98.3888,98.4265,98.3606,98.37,5259.0
2018-11-26 15:25:00,104.44,104.55,104.44,104.49,4303.0,98.37,98.4736,98.37,98.4171,4303.0
2018-11-26 15:30:00,104.53,104.78,104.53,104.77,4100.0,98.4548,98.6902,98.4548,98.6808,4100.0
2018-11-26 15:35:00,104.77,104.79,104.67,104.69,10294.0,98.6808,98.6997,98.5866,98.6055,10294.0
2018-11-26 15:40:00,104.69,104.73,104.61,104.62,7964.0,98.6055,98.6432,98.5301,98.5395,7964.0
2018-11-26 15:45:00,104.66,104.82,104.62,104.76,10074.0,98.5772,98.7279,98.5395,98.6714,10074.0
2018-11-26 15:50:00,104.76,104.82,104.75,104.79,10296.0,98.6714,98.7279,98.662,98.6997,10296.0
2018-11-26 15:55:00,104.79,104.82,104.68,104.74,32982.0,98.6997,98.7279,98.5961,98.6526,32982.0
2018-11-27 09:30:00,104.24,104.24,103.96,104.06,6766.0,98.1816,98.1816,97.9179,98.0121,6766.0
2018-11-27 09:35:00,103.9,103.9,103.63,103.88,2419.0,97.8614,97.8614,97.6071,97.8426,2419.0
2018-11-27 09:40:00,103.7,103.79,103.57,103.66,8000.0,97.673,97.7578,97.5506,97.6353,8000.0
2018-11-27 09:45:00,103.73,103.77,103.65,103.72,6669.0,97.7013,97.7389,97.6259,97.6919,6669.0
2018-11-27 09:50:00,103.68,103.68,103.52,103.52,2200.0,97.6542,97.6542,97.5035,97.5035,2200.0
2018-11-27 09:55:00,103.58,103.96,103.58,103.96,2347.0,97.56,97.9179,97.56,97.9179,2347.0
2018-11-27 10:00:00,103.84,104.03,103.69,103.98,6500.0,97.8049,97.9838,97.6636,97.9367,6500.0
2018-11-27 10:05:00,103.98,104.26,103.86,104.26,5785.0,97.9367,98.2005,97.8237,98.2005,5785.0
2018-11-27 10:10:00,104.32,104.38,104.23,104.38,2737.0,98.257,98.3135,98.1722,98.3135,2737.0
2018-11-27 10:15:00,104.36,104.36,103.88,103.95,4644.0,98.2947,98.2947,97.8426,97.9085,4644.0
2018-11-27 10:20:00,104.02,104.02,103.88,103.88,1230.0,97.9744,97.9744,97.8426,97.8426,1230.0
2018-11-27 10:25:00,103.9,103.94,103.84,103.92,2100.0,97.8614,97.8991,97.8049,97.8802,2100.0
2018-11-27 10:30:00,103.84,104.17,103.78,104.15,6500.0,97.8049,98.1157,97.7484,98.0969,6500.0
2018-11-27 10:35:00,104.1,104.11,103.96,103.96,2890.0,98.0498,98.0592,97.9179,97.9179,2890.0
2018-11-27 10:40:00,103.96,104.04,103.85,104.04,2800.0,97.9179,97.9933,97.8143,97.9933,2800.0
2018-11-27 10:45:00,104.04,104.28,104.04,104.28,1587.0,97.9933,98.2193,97.9933,98.2193,1587.0
2018-11-27 10:50:00,104.34,104.35,104.14,104.26,2208.0,98.2758,98.2852,98.0874,98.2005,2208.0
2018-11-27 10:55:00,104.26,104.31,104.18,104.18,2600.0,98.2005,98.2476,98.1251,98.1251,2600.0
2018-11-27 11:00:00,104.17,104.36,104.17,104.36,4300.0,98.1157,98.2947,98.1157,98.2947,4300.0
2018-11-27 11:05:00,104.57,104.73,104.54,104.71,11247.0,98.4925,98.6432,98.4642,98.6243,11247.0
2018-11-27 11:10:00,104.75,104.82,104.48,104.53,11002.0,98.662,98.7279,98.4077,98.4548,11002.0
2018-11-27 11:15:00,104.58,104.66,104.49,104.59,7200.0,98.5019,98.5772,98.4171,98.5113,7200.0
2018-11-27 11:20:00,104.59,104.82,104.57,104.71,8863.0,98.5113,98.7279,98.4925,98.6243,8863.0
2018-11-27 11:25:00,104.71,104.85,104.66,104.85,10143.0,98.6243,98.7562,98.5772,98.7562,10143.0
2018-11-27 11:30:00,104.85,104.91,104.75,104.85,7839.0,98.7562,98.8127,98.662,98.7562,7839.0
2018-11-27 11:35:00,104.86,104.96,104.85,104.92,6322.0,98.7656,98.8598,98.7562,98.8221,6322.0
2018-11-27 11:40:00,104.94,104.98,104.83,104.93,6581.0,98.841,98.8786,98.7373,98.8315,6581.0
2018-11-27 11:45:00,104.97,105.09,104.84,105.09,12575.0,98.8692,98.9822,98.7468,98.9822,12575.0
2018-11-27 11:50:00,105.1,105.28,104.98,105.28,12458.0,98.9917,99.1612,98.8786,99.1612,12458.0
2018-11-27 11:55:00,105.33,105.41,105.26,105.35,8712.0,99.2083,99.2836,99.1424,99.2271,8712.0
2018-11-27 12:00:00,105.28,105.28,104.94,104.96,10997.0,99.1612,99.1612,98.841,98.8598,10997.0
2018-11-27 12:05:00,104.96,105.14,104.96,105.12,6318.0,98.8598,99.0293,98.8598,99.0105,6318.0
2018-11-27 12:10:00,105.1,105.31,105.08,105.31,6138.0,98.9917,99.1894,98.9728,99.1894,6138.0
2018-11-27 12:15:00,105.27,105.27,105.07,105.07,6974.0,99.1518,99.1518,98.9634,98.9634,6974.0
2018-11-27 12:20:00,105.09,105.12,104.93,105.08,7714.0,98.9822,99.0105,98.8315,98.9728,7714.0
2018-11-27 12:25:00,105.07,105.17,104.88,104.98,9532.0,98.9634,99.0576,98.7844,98.8786,9532.0
2018-11-27 12:30:00,105.02,105.07,104.93,105.05,2301.0,98.9163,98.9634,98.8315,98.9446,2301.0
2018-11-27 12:35:00,105.07,105.19,105.01,105.19,4502.0,98.9634,99.0764,98.9069,99.0764,4502.0
2018-11-27 12:40:00,105.19,105.21,105.05,105.05,5400.0,99.0764,99.0953,98.9446,98.9446,5400.0
2018-11-27 12:45:00,105.01,105.08,104.88,104.91,15531.0,98.9069,98.9728,98.7844,98.8127,15531.0
2018-11-27 12:50:00,104.88,104.97,104.85,104.96,8652.0,98.7844,98.8692,98.7562,98.8598,8652.0
2018-11-27 12:55:00,104.94,104.94,104.71,104.77,3868.0,98.841,98.841,98.6243,98.6808,3868.0
2018-11-27 13:00:00,104.75,104.84,104.74,104.77,2600.0,98.662,98.7468,98.6526,98.6808,2600.0
2018-11-27 13:05:00,104.82,104.91,104.81,104.91,2606.0,98.7279,98.8127,98.7185,98.8127,2606.0
2018-11-27 13:10:00,104.9,104.94,104.78,104.94,4140.0,98.8033,98.841,98.6902,98.841,4140.0
2018-11-27 13:15:00,104.95,105.07,104.68,104.9,9585.0,98.8504,98.9634,98.5961,98.8033,9585.0
2018-11-27 13:20:00,104.93,104.96,104.87,104.91,3293.0,98.8315,98.8598,98.775,98.8127,3293.0
2018-11-27 13:25:00,104.93,105.2,104.93,105.2,3300.0,98.8315,99.0858,98.8315,99.0858,3300.0
2018-11-27 13:30:00,105.21,105.41,105.19,105.31,5814.0,99.0953,99.2836,99.0764,99.1894,5814.0
2018-11-27 13:35:00,105.34,105.39,105.25,105.35,3729.0,99.2177,99.2648,99.1329,99.2271,3729.0
2018-11-27 13:40:00,105.35,105.35,105.22,105.29,4100.0,99.2271,99.2271,99.1047,99.1706,4100.0
2018-11-27 13:45:00,105.27,105.29,105.12,105.19,5500.0,99.1518,99.1706,99.0105,99.0764,5500.0
2018-11-27 13:50:00,105.18,105.19,105.08,105.16,4000.0,99.067,99.0764,98.9728,99.0482,4000.0
2018-11-27 13:55:00,105.15,105.36,105.1,105.35,7231.0,99.0387,99.2365,98.9917,99.2271,7231.0
2018-11-27 14:00:00,105.35,105.38,105.23,105.38,3015.0,99.2271,99.2554,99.1141,99.2554,3015.0
2018-11-27 14:05:00,105.35,105.5,105.31,105.39,6330.0,99.2271,99.3684,99.1894,99.2648,6330.0
2018-11-27 14:10:00,105.43,105.58,105.34,105.56,8455.0,99.3025,99.4438,99.2177,99.4249,8455.0
2018-11-27 14:15:00,105.58,105.58,105.47,105.58,5558.0,99.4438,99.4438,99.3401,99.4438,5558.0
2018-11-27 14:20:00,105.58,105.58,105.35,105.52,7800.0,99.4438,99.4438,99.2271,99.3872,7800.0
2018-11-27 14:25:00,105.57,105.67,105.54,105.67,5205.0,99.4343,99.5285,99.4061,99.5285,5205.0
2018-11-27 14:30:00,105.67,105.79,105.6,105.69,5990.0,99.5285,99.6415,99.4626,99.5474,5990.0
2018-11-27 14:35:00,105.69,105.77,105.56,105.58,4418.0,99.5474,99.6227,99.4249,99.4438,4418.0
2018-11-27 14:40:00,105.59,105.7,105.57,105.7,7013.0,99.4532,99.5568,99.4343,99.5568,7013.0
2018-11-27 14:45:00,105.7,105.77,105.64,105.76,6582.0,99.5568,99.6227,99.5003,99.6133,6582.0
2018-11-27 14:50:00,105.79,105.84,105.7,105.72,6000.0,99.6415,99.6886,99.5568,99.5756,6000.0
2018-11-27 14:55:00,105.79,105.8,105.56,105.58,7260.0,99.6415,99.651,99.4249,99.4438,7260.0
2018-11-27 15:00:00,105.55,105.55,105.35,105.48,10911.0,99.4155,99.4155,99.2271,99.3496,10911.0
2018-11-27 15:05:00,105.48,105.48,105.3,105.35,9260.0,99.3496,99.3496,99.18,99.2271,9260.0
2018-11-27 15:10:00,105.37,105.5,105.33,105.5,10477.0,99.246,99.3684,99.2083,99.3684,10477.0
2018-11-27 15:15:00,105.5,105.53,105.38,105.43,11336.0,99.3684,99.3967,99.2554,99.3025,11336.0
2018-11-27 15:20:00,105.47,105.55,105.42,105.48,13262.0,99.3401,99.4155,99.2931,99.3496,13262.0
2018-11-27 15:25:00,105.5,105.6,105.5,105.54,10033.0,99.3684,99.4626,99.3684,99.4061,10033.0
2018-11-27 15:30:00,105.57,105.57,105.44,105.52,10292.0,99.4343,99.4343,99.3119,99.3872,10292.0
2018-11-27 15:35:00,105.52,105.69,105.52,105.64,9396.0,99.3872,99.5474,99.3872,99.5003,9396.0
2018-11-27 15:40:00,105.66,105.69,105.63,105.68,10790.0,99.5191,99.5474,99.4908,99.5379,10790.0
2018-11-27 15:45:00,105.7,105.77,105.63,105.71,13528.0,99.5568,99.6227,99.4908,99.5662,13528.0
2018-11-27 15:50:00,105.7,105.7,105.53,105.53,17876.0,99.5568,99.5568,99.3967,99.3967,17876.0
2018-11-27 15:55:00,105.52,105.63,105.52,105.61,45470.0,99.3872,99.4908,99.3872,99.472,45470.0
2018-11-28 09:30:00,105.71,106.17,105.65,105.86,30788.0,99.5662,99.9995,99.5097,99.7075,30788.0
2018-11-28 09:35:00,105.97,106.45,105.92,106.2,5998.0,99.8111,100.2632,99.764,100.0277,5998.0
2018-11-28 09:40:00,106.22,106.23,105.83,106.2,1500.0,100.0466,100.056,99.6792,100.0277,1500.0
2018-11-28 09:45:00,106.2,106.72,106.2,106.57,8720.0,100.0277,100.5175,100.0277,100.3762,8720.0
2018-11-28 09:50:00,106.63,106.85,106.55,106.85,5697.0,100.4327,100.6399,100.3574,100.6399,5697.0
2018-11-28 09:55:00,106.79,107.0,106.72,107.0,2885.0,100.5834,100.7812,100.5175,100.7812,2885.0
2018-11-28 10:00:00,106.98,107.06,106.54,106.65,5480.0,100.7624,100.8377,100.348,100.4516,5480.0
2018-11-28 10:05:00,106.67,106.72,106.42,106.51,5190.0,100.4704,100.5175,100.2349,100.3197,5190.0
2018-11-28 10:10:00,106.54,106.54,106.4,106.41,3956.0,100.348,100.348,100.2161,100.2255,3956.0
2018-11-28 10:15:00,106.44,106.56,106.4,106.55,8928.0,100.2538,100.3668,100.2161,100.3574,8928.0
2018-11-28 10:20:00,106.48,106.74,106.46,106.71,5190.0,100.2914,100.5363,100.2726,100.5081,5190.0
2018-11-28 10:25:00,106.69,106.97,106.68,106.95,5386.0,100.4892,100.753,100.4798,100.7341,5386.0
2018-11-28 10:30:00,106.92,106.96,106.67,106.67,5133.0,100.7059,100.7435,100.4704,100.4704,5133.0
2018-11-28 10:35:00,106.7,107.07,106.7,106.87,24224.0,100.4987,100.8472,100.4987,100.6588,24224.0
2018-11-28 10:40:00,106.81,106.99,106.8,106.81,2418.0,100.6023,100.7718,100.5928,100.6023,2418.0
2018-11-28 10:45:00,106.8,106.88,106.68,106.88,3606.0,100.5928,100.6682,100.4798,100.6682,3606.0
2018-11-28 10:50:00,106.93,106.97,106.89,106.97,2158.0,100.7153,100.753,100.6776,100.753,2158.0
2018-11-28 10:55:00,107.04,107.05,106.96,107.02,6220.0,100.8189,100.8283,100.7435,100.8001,6220.0
2018-11-28 11:00:00,107.02,107.17,106.94,106.98,8639.0,100.8001,100.9413,100.7247,100.7624,8639.0
2018-11-28 11:05:00,106.98,107.14,106.88,107.13,2385.0,100.7624,100.9131,100.6682,100.9037,2385.0
2018-11-28 11:10:00,107.1,107.14,107.02,107.14,3810.0,100.8754,100.9131,100.8001,100.9131,3810.0
2018-11-28 11:15:00,107.09,107.1,106.87,106.87,3837.0,100.866,100.8754,100.6588,100.6588,3837.0
2018-11-28 11:20:00,106.87,106.92,106.69,106.69,2604.0,100.6588,100.7059,100.4892,100.4892,2604.0
2018-11-28 11:25:00,106.65,106.74,106.64,106.74,2705.0,100.4516,100.5363,100.4421,100.5363,2705.0
2018-11-28 11:30:00,106.74,106.77,106.63,106.65,4282.0,100.5363,100.5646,100.4327,100.4516,4282.0
2018-11-28 11:35:00,106.7,106.7,106.6,106.6,2100.0,100.4987,100.4987,100.4045,100.4045,2100.0
2018-11-28 11:40:00,106.59,106.82,106.57,106.82,2551.0,100.3951,100.6117,100.3762,100.6117,2551.0
2018-11-28 11:45:00,106.76,106.76,106.6,106.73,4976.0,100.5552,100.5552,100.4045,100.5269,4976.0
2018-11-28 11:50:00,106.74,106.97,106.74,106.96,2429.0,100.5363,100.753,100.5363,100.7435,2429.0
2018-11-28 11:55:00,106.98,107.0,106.73,106.98,11225.0,100.7624,100.7812,100.5269,100.7624,11225.0
2018-11-28 12:00:00,106.98,107.53,106.91,107.43,7961.0,100.7624,101.2804,100.6965,101.1862,7961.0
2018-11-28 12:05:00,107.57,107.77,107.56,107.74,5700.0,101.3181,101.5065,101.3087,101.4782,5700.0
2018-11-28 12:10:00,107.73,107.82,107.56,107.82,3917.0,101.4688,101.5536,101.3087,101.5536,3917.0
2018-11-28 12:15:00,107.88,107.9,107.75,107.8,2797.0,101.6101,101.6289,101.4876,101.5347,2797.0
2018-11-28 12:20:00,107.84,107.95,107.81,107.81,4366.0,101.5724,101.676,101.5441,101.5441,4366.0
2018-11-28 12:25:00,107.86,107.9,107.7,107.83,5632.0,101.5912,101.6289,101.4405,101.563,5632.0
2018-11-28 12:30:00,107.82,107.85,107.66,107.79,5123.0,101.5536,101.5818,101.4029,101.5253,5123.0
2018-11-28 12:35:00,107.65,107.84,107.65,107.84,3100.0,101.3934,101.5724,101.3934,101.5724,3100.0
2018-11-28 12:40:00,107.74,107.76,107.63,107.72,2800.0,101.4782,101.4971,101.3746,101.4594,2800.0
2018-11-28 12:45:00,107.73,107.97,107.73,107.97,2400.0,101.4688,101.6948,101.4688,101.6948,2400.0
2018-11-28 12:50:00,107.96,108.02,107.92,108.02,4372.0,101.6854,101.7419,101.6478,101.7419,4372.0
2018-11-28 12:55:00,107.97,108.01,107.79,107.79,3250.0,101.6948,101.7325,101.5253,101.5253,3250.0
2018-11-28 13:00:00,107.79,107.79,107.56,107.56,2915.0,101.5253,101.5253,101.3087,101.3087,2915.0
2018-11-28 13:05:00,107.56,107.78,107.56,107.69,3200.0,101.3087,101.5159,101.3087,101.4311,3200.0
2018-11-28 13:10:00,107.69,107.82,107.69,107.82,2500.0,101.4311,101.5536,101.4311,101.5536,2500.0
2018-11-28 13:15:00,107.81,107.85,107.72,107.76,7436.0,101.5441,101.5818,101.4594,101.4971,7436.0
2018-11-28 13:20:00,107.75,107.79,107.67,107.75,2309.0,101.4876,101.5253,101.4123,101.4876,2309.0
2018-11-28 13:25:00,107.75,108.01,107.75,108.01,3000.0,101.4876,101.7325,101.4876,101.7325,3000.0
2018-11-28 13:30:00,107.97,108.15,107.94,108.15,2677.0,101.6948,101.8644,101.6666,101.8644,2677.0
2018-11-28 13:35:00,108.17,108.36,108.17,108.33,2300.0,101.8832,102.0622,101.8832,102.0339,2300.0
2018-11-28 13:40:00,108.26,108.36,108.22,108.3,4767.0,101.968,102.0622,101.9303,102.0057,4767.0
2018-11-28 13:45:00,108.29,108.42,108.29,108.3,3405.0,101.9963,102.1187,101.9963,102.0057,3405.0
2018-11-28 13:50:00,108.26,108.34,108.24,108.34,7072.0,101.968,102.0433,101.9492,102.0433,7072.0
2018-11-28 13:55:00,108.29,108.42,108.29,108.39,2610.0,101.9963,102.1187,101.9963,102.0904,2610.0
2018-11-28 14:00:00,108.36,108.46,108.25,108.45,2740.0,102.0622,102.1564,101.9586,102.147,2740.0
2018-11-28 14:05:00,108.48,108.58,108.4,108.4,14249.0,102.1752,102.2694,102.0999,102.0999,14249.0
2018-11-28 14:10:00,108.42,108.49,108.36,108.49,5697.0,102.1187,102.1846,102.0622,102.1846,5697.0
2018-11-28 14:15:00,108.5,108.5,108.3,108.44,5151.0,102.194,102.194,102.0057,102.1375,5151.0
2018-11-28 14:20:00,108.43,108.43,108.26,108.4,9657.0,102.1281,102.1281,101.968,102.0999,9657.0
2018-11-28 14:25:00,108.38,108.51,108.38,108.46,3714.0,102.081,102.2035,102.081,102.1564,3714.0
2018-11-28 14:30:00,108.47,108.59,108.44,108.44,6714.0,102.1658,102.2788,102.1375,102.1375,6714.0
2018-11-28 14:35:00,108.52,108.59,108.44,108.45,5392.0,102.2129,102.2788,102.1375,102.147,5392.0
2018-11-28 14:40:00,108.48,108.66,108.48,108.61,3392.0,102.1752,102.3447,102.1752,102.2977,3392.0
2018-11-28 14:45:00,108.55,108.61,108.46,108.51,6542.0,102.2411,102.2977,102.1564,102.2035,6542.0
2018-11-28 14:50:00,108.48,108.51,108.4,108.45,3700.0,102.1752,102.2035,102.0999,102.147,3700.0
2018-11-28 14:55:00,108.42,108.49,108.26,108.31,4501.0,102.1187,102.1846,101.968,102.0151,4501.0
2018-11-28 15:00:00,108.28,108.35,108.15,108.19,19135.0,101.9868,102.0528,101.8644,101.9021,19135.0
2018-11-28 15:05:00,108.15,108.2,108.08,108.13,6744.0,101.8644,101.9115,101.7985,101.8455,6744.0
2018-11-28 15:10:00,108.11,108.28,108.1,108.28,10569.0,101.8267,101.9868,101.8173,101.9868,10569.0
2018-11-28 15:15:00,108.27,108.27,108.11,108.13,5299.0,101.9774,101.9774,101.8267,101.8455,5299.0
2018-11-28 15:20:00,108.1,108.43,108.02,108.43,54548.0,101.8173,102.1281,101.7419,102.1281,54548.0
2018-11-28 15:25:00,108.16,108.44,108.13,108.41,9805.0,101.8738,102.1375,101.8455,102.1093,9805.0
2018-11-28 15:30:00,108.37,108.61,108.3,108.61,5147.0,102.0716,102.2977,102.0057,102.2977,5147.0
2018-11-28 15:35:00,108.59,108.73,108.56,108.73,7167.0,102.2788,102.4107,102.2506,102.4107,7167.0
2018-11-28 15:40:00,108.7,108.73,108.58,108.65,10036.0,102.3824,102.4107,102.2694,102.3353,10036.0
2018-11-28 15:45:00,108.66,108.97,108.66,108.94,21774.0,102.3447,102.6367,102.3447,102.6085,21774.0
2018-11-28 15:50:00,108.95,108.96,108.84,108.9,15128.0,102.6179,102.6273,102.5143,102.5708,15128.0
2018-11-28 15:55:00,108.9,108.97,108.85,108.89,49726.0,102.5708,102.6367,102.5237,102.5614,49726.0
2018-11-29 09:30:00,108.46,108.93,108.23,108.65,5262.0,102.1564,102.5991,101.9397,102.3353,5262.0
2018-11-29 09:35:00,108.98,109.93,108.65,109.93,10059.0,102.6461,103.5409,102.3353,103.5409,10059.0
2018-11-29 09:40:00,109.56,109.68,109.15,109.68,2400.0,103.1924,103.3055,102.8063,103.3055,2400.0
2018-11-29 09:45:00,109.55,109.61,109.25,109.33,3617.0,103.183,103.2395,102.9005,102.9758,3617.0
2018-11-29 09:50:00,109.31,109.66,109.31,109.66,6362.0,102.957,103.2866,102.957,103.2866,6362.0
2018-11-29 09:55:00,109.63,109.64,109.28,109.35,2978.0,103.2584,103.2678,102.9287,102.9946,2978.0
2018-11-29 10:00:00,109.34,109.53,109.12,109.12,2262.0,102.9852,103.1642,102.778,102.778,2262.0
2018-11-29 10:05:00,109.13,109.17,108.71,109.04,2806.0,102.7874,102.8251,102.3918,102.7027,2806.0
2018-11-29 10:10:00,109.11,109.11,108.87,108.98,3961.0,102.7686,102.7686,102.5425,102.6461,3961.0
2018-11-29 10:15:00,108.95,109.12,108.84,109.0,14503.0,102.6179,102.778,102.5143,102.665,14503.0
2018-11-29 10:20:00,108.98,109.24,108.9,109.24,3310.0,102.6461,102.891,102.5708,102.891,3310.0
2018-11-29 10:25:00,109.24,109.34,109.03,109.11,4686.0,102.891,102.9852,102.6932,102.7686,4686.0
2018-11-29 10:30:00,109.18,109.5,109.05,109.21,6633.0,102.8345,103.1359,102.7121,102.8628,6633.0
2018-11-29 10:35:00,109.32,109.41,109.28,109.4,3700.0,102.9664,103.0512,102.9287,103.0417,3700.0
2018-11-29 10:40:00,109.37,109.43,109.0,109.01,7404.0,103.0135,103.07,102.665,102.6744,7404.0
2018-11-29 10:45:00,108.95,109.07,108.93,108.93,3500.0,102.6179,102.7309,102.5991,102.5991,3500.0
2018-11-29 10:50:00,108.92,109.11,108.85,108.85,11700.0,102.5896,102.7686,102.5237,102.5237,11700.0
2018-11-29 10:55:00,108.89,109.08,108.84,109.05,4460.0,102.5614,102.7403,102.5143,102.7121,4460.0
2018-11-29 11:00:00,109.01,109.15,108.99,109.15,1500.0,102.6744,102.8063,102.6556,102.8063,1500.0
2018-11-29 11:05:00,109.21,109.21,108.9,108.94,5737.0,102.8628,102.8628,102.5708,102.6085,5737.0
2018-11-29 11:10:00,108.91,109.12,108.85,109.12,6121.0,102.5802,102.778,102.5237,102.778,6121.0
2018-11-29 11:15:00,109.12,109.24,109.0,109.01,3200.0,102.778,102.891,102.665,102.6744,3200.0
2018-11-29 11:20:00,109.06,109.4,108.98,109.2,4900.0,102.7215,103.0417,102.6461,102.8534,4900.0
2018-11-29 11:25:00,109.31,109.39,109.24,109.36,1300.0,102.957,103.0323,102.891,103.0041,1300.0
2018-11-29 11:30:00,109.33,109.7,109.27,109.7,6994.0,102.9758,103.3243,102.9193,103.3243,6994.0
2018-11-29 11:35:00,109.7,109.83,109.51,109.58,6184.0,103.3243,103.4467,103.1453,103.2113,6184.0
2018-11-29 11:40:00,109.55,109.55,109.46,109.51,2000.0,103.183,103.183,103.0983,103.1453,2000.0
2018-11-29 11:45:00,109.48,109.57,109.42,109.57,5180.0,103.1171,103.2019,103.0606,103.2019,5180.0
2018-11-29 11:50:00,109.6,109.8,109.6,109.8,6400.0,103.2301,103.4185,103.2301,103.4185,6400.0
2018-11-29 11:55:00,109.8,109.9,109.74,109.87,6028.0,103.4185,103.5127,103.362,103.4844,6028.0
2018-11-29 12:00:00,109.88,109.88,109.77,109.86,2200.0,103.4938,103.4938,103.3902,103.475,2200.0
2018-11-29 12:05:00,109.79,109.79,109.59,109.6,4600.0,103.4091,103.4091,103.2207,103.2301,4600.0
2018-11-29 12:10:00,109.58,109.72,109.58,109.66,2481.0,103.2113,103.3431,103.2113,103.2866,2481.0
2018-11-29 12:15:00,109.66,109.77,109.64,109.77,3448.0,103.2866,103.3902,103.2678,103.3902,3448.0
2018-11-29 12:20:00,109.71,109.71,109.61,109.61,2421.0,103.3337,103.3337,103.2395,103.2395,2421.0
2018-11-29 12:25:00,109.62,109.74,109.61,109.69,2521.0,103.249,103.362,103.2395,103.3149,2521.0
2018-11-29 12:30:00,109.73,109.84,109.68,109.77,1757.0,103.3526,103.4562,103.3055,103.3902,1757.0
2018-11-29 12:35:00,109.77,109.9,109.77,109.9,5100.0,103.3902,103.5127,103.3902,103.5127,5100.0
2018-11-29 12:40:00,109.91,110.08,109.91,110.05,10244.0,103.5221,103.6822,103.5221,103.654,10244.0
2018-11-29 12:45:00,110.01,110.05,109.96,110.03,3500.0,103.6163,103.654,103.5692,103.6351,3500.0
2018-11-29 12:50:00,110.03,110.07,109.95,109.98,5500.0,103.6351,103.6728,103.5598,103.588,5500.0
2018-11-29 12:55:00,109.99,110.15,109.99,110.14,2600.0,103.5974,103.7481,103.5974,103.7387,2600.0
2018-11-29 13:00:00,110.11,110.11,109.91,109.94,2278.0,103.7105,103.7105,103.5221,103.5504,2278.0
2018-11-29 13:05:00,109.88,110.02,109.82,109.92,6556.0,103.4938,103.6257,103.4373,103.5315,6556.0
2018-11-29 13:10:00,109.91,109.97,109.85,109.97,5035.0,103.5221,103.5786,103.4656,103.5786,5035.0
2018-11-29 13:15:00,109.93,110.03,109.93,110.03,5700.0,103.5409,103.6351,103.5409,103.6351,5700.0
2018-11-29 13:20:00,110.03,110.08,109.89,109.9,7712.0,103.6351,103.6822,103.5033,103.5127,7712.0
2018-11-29 13:25:00,109.93,110.01,109.89,110.0,5813.0,103.5409,103.6163,103.5033,103.6069,5813.0
2018-11-29 13:30:00,110.02,110.1,110.01,110.1,4895.0,103.6257,103.7011,103.6163,103.7011,4895.0
2018-11-29 13:35:00,110.1,110.18,110.07,110.18,25331.0,103.7011,103.7764,103.6728,103.7764,25331.0
2018-11-29 13:40:00,110.18,110.26,110.14,110.26,7766.0,103.7764,103.8518,103.7387,103.8518,7766.0
2018-11-29 13:45:00,110.26,110.49,110.26,110.45,7520.0,103.8518,104.0684,103.8518,104.0307,7520.0
2018-11-29 13:50:00,110.49,110.77,110.46,110.57,17195.0,104.0684,104.3321,104.0401,104.1437,17195.0
2018-11-29 13:55:00,110.57,110.61,110.55,110.61,7191.0,104.1437,104.1814,104.1249,104.1814,7191.0
2018-11-29 14:00:00,110.57,110.74,110.54,110.73,7765.0,104.1437,104.3039,104.1155,104.2944,7765.0
2018-11-29 14:05:00,110.71,110.87,110.67,110.86,7917.0,104.2756,104.4263,104.2379,104.4169,7917.0
2018-11-29 14:10:00,110.83,111.06,110.8,111.04,10742.0,104.3886,104.6053,104.3604,104.5864,10742.0
2018-11-29 14:15:00,111.0,111.09,110.88,111.05,13447.0,104.5487,104.6335,104.4357,104.5958,13447.0
2018-11-29 14:20:00,111.05,111.19,111.04,111.15,8149.0,104.5958,104.7277,104.5864,104.69,8149.0
2018-11-29 14:25:00,111.18,111.18,110.88,110.88,8340.0,104.7183,104.7183,104.4357,104.4357,8340.0
2018-11-29 14:30:00,110.94,111.0,110.93,110.93,7853.0,104.4922,104.5487,104.4828,104.4828,7853.0
2018-11-29 14:35:00,110.93,110.94,110.69,110.73,7135.0,104.4828,104.4922,104.2568,104.2944,7135.0
2018-11-29 14:40:00,110.74,110.84,110.72,110.84,4802.0,104.3039,104.398,104.285,104.398,4802.0
2018-11-29 14:45:00,110.84,110.89,110.8,110.84,7006.0,104.398,104.4451,104.3604,104.398,7006.0
2018-11-29 14:50:00,110.82,111.09,110.82,111.04,21120.0,104.3792,104.6335,104.3792,104.5864,21120.0
2018-11-29 14:55:00,111.04,111.22,111.0,111.22,10535.0,104.5864,104.756,104.5487,104.756,10535.0
2018-11-29 15:00:00,111.19,111.27,111.15,111.27,25080.0,104.7277,104.8031,104.69,104.8031,25080.0
2018-11-29 15:05:00,111.23,111.25,111.08,111.15,12827.0,104.7654,104.7842,104.6241,104.69,12827.0
2018-11-29 15:10:00,111.15,111.18,110.93,111.04,9264.0,104.69,104.7183,104.4828,104.5864,9264.0
2018-11-29 15:15:00,111.02,111.02,110.89,110.9,10398.0,104.5676,104.5676,104.4451,104.4546,10398.0
2018-11-29 15:20:00,110.9,110.99,110.8,110.82,8897.0,104.4546,104.5393,104.3604,104.3792,8897.0
2018-11-29 15:25:00,110.8,110.95,110.76,110.93,14801.0,104.3604,104.5017,104.3227,104.4828,14801.0
2018-11-29 15:30:00,110.91,110.91,110.78,110.91,10616.0,104.464,104.464,104.3415,104.464,10616.0
2018-11-29 15:35:00,110.92,110.96,110.84,110.87,13390.0,104.4734,104.5111,104.398,104.4263,13390.0
2018-11-29 15:40:00,110.87,110.87,110.76,110.78,16784.0,104.4263,104.4263,104.3227,104.3415,16784.0
2018-11-29 15:45:00,110.76,110.77,110.6,110.66,25680.0,104.3227,104.3321,104.172,104.2285,25680.0
2018-11-29 15:50:00,110.67,110.67,110.53,110.63,23188.0,104.2379,104.2379,104.1061,104.2003,23188.0
2018-11-29 15:55:00,110.62,110.62,110.39,110.51,58239.0,104.1908,104.1908,103.9742,104.0872,58239.0
2018-11-30 09:30:00,110.45,110.73,109.42,109.56,17705.0,104.0307,104.2944,103.0606,103.1924,17705.0
2018-11-30 09:35:00,109.53,110.0,109.53,110.0,6215.0,103.1642,103.6069,103.1642,103.6069,6215.0
2018-11-30 09:40:00,110.11,110.11,109.91,109.91,1724.0,103.7105,103.7105,103.5221,103.5221,1724.0
2018-11-30 09:45:00,110.02,110.61,110.02,110.61,3426.0,103.6257,104.1814,103.6257,104.1814,3426.0
2018-11-30 09:50:00,110.55,110.58,110.32,110.43,11171.0,104.1249,104.1532,103.9083,104.0119,11171.0
2018-11-30 09:55:00,110.51,110.65,110.5,110.65,6861.0,104.0872,104.2191,104.0778,104.2191,6861.0
2018-11-30 10:00:00,110.64,110.64,110.47,110.63,5523.0,104.2097,104.2097,104.0495,104.2003,5523.0
2018-11-30 10:05:00,110.71,111.18,110.71,111.13,4581.0,104.2756,104.7183,104.2756,104.6712,4581.0
2018-11-30 10:10:00,111.18,111.33,111.02,111.33,7200.0,104.7183,104.8596,104.5676,104.8596,7200.0
2018-11-30 10:15:00,111.27,111.48,111.23,111.23,8347.0,104.8031,105.0008,104.7654,104.7654,8347.0
2018-11-30 10:20:00,111.14,111.23,111.01,111.06,2900.0,104.6806,104.7654,104.5582,104.6053,2900.0
2018-11-30 10:25:00,111.1,111.24,111.06,111.23,4700.0,104.6429,104.7748,104.6053,104.7654,4700.0
2018-11-30 10:30:00,111.27,111.54,111.22,111.54,4528.0,104.8031,105.0574,104.756,105.0574,4528.0
2018-11-30 10:35:00,111.59,111.59,111.43,111.51,5091.0,105.1045,105.1045,104.9538,105.0291,5091.0
2018-11-30 10:40:00,111.55,111.72,111.48,111.72,3918.0,105.0668,105.2269,105.0008,105.2269,3918.0
2018-11-30 10:45:00,111.68,111.76,111.39,111.42,8270.0,105.1892,105.2646,104.9161,104.9443,8270.0
2018-11-30 10:50:00,111.36,111.45,111.26,111.45,5356.0,104.8878,104.9726,104.7936,104.9726,5356.0
2018-11-30 10:55:00,111.44,111.5,111.25,111.25,7308.0,104.9632,105.0197,104.7842,104.7842,7308.0
2018-11-30 11:00:00,111.2,111.39,111.16,111.39,3700.0,104.7371,104.9161,104.6994,104.9161,3700.0
2018-11-30 11:05:00,111.39,111.44,111.13,111.15,3524.0,104.9161,104.9632,104.6712,104.69,3524.0
2018-11-30 11:10:00,111.22,111.29,111.14,111.25,6406.0,104.756,104.8219,104.6806,104.7842,6406.0
2018-11-30 11:15:00,111.19,111.48,111.19,111.48,2337.0,104.7277,105.0008,104.7277,105.0008,2337.0
2018-11-30 11:20:00,111.52,111.59,111.36,111.59,6134.0,105.0385,105.1045,104.8878,105.1045,6134.0
2018-11-30 11:25:00,111.59,111.59,111.17,111.19,6274.0,105.1045,105.1045,104.7089,104.7277,6274.0
2018-11-30 11:30:00,111.1,111.21,110.97,111.07,3606.0,104.6429,104.7465,104.5205,104.6147,3606.0
2018-11-30 11:35:00,111.08,111.08,110.97,111.08,6400.0,104.6241,104.6241,104.5205,104.6241,6400.0
2018-11-30 11:40:00,111.15,111.36,111.09,111.35,2600.0,104.69,104.8878,104.6335,104.8784,2600.0
2018-11-30 11:45:00,111.28,111.37,111.24,111.37,4718.0,104.8125,104.8972,104.7748,104.8972,4718.0
2018-11-30 11:50:00,111.35,111.35,111.06,111.07,5093.0,104.8784,104.8784,104.6053,104.6147,5093.0
2018-11-30 11:55:00,111.06,111.12,110.96,111.0,3805.0,104.6053,104.6618,104.5111,104.5487,3805.0
2018-11-30 12:00:00,111.0,111.04,110.86,110.92,4815.0,104.5487,104.5864,104.4169,104.4734,4815.0
2018-11-30 12:05:00,110.91,111.15,110.91,111.15,2800.0,104.464,104.69,104.464,104.69,2800.0
2018-11-30 12:10:00,111.1,111.18,110.94,111.05,11140.0,104.6429,104.7183,104.4922,104.5958,11140.0
2018-11-30 12:15:00,111.08,111.1,111.0,111.02,2314.0,104.6241,104.6429,104.5487,104.5676,2314.0
2018-11-30 12:20:00,111.03,111.06,110.98,110.98,2200.0,104.577,104.6053,104.5299,104.5299,2200.0
2018-11-30 12:25:00,110.98,111.06,110.86,110.93,7030.0,104.5299,104.6053,104.4169,104.4828,7030.0
2018-11-30 12:30:00,110.88,110.96,110.82,110.9,7902.0,104.4357,104.5111,104.3792,104.4546,7902.0
2018-11-30 12:35:00,110.87,110.94,110.86,110.94,5011.0,104.4263,104.4922,104.4169,104.4922,5011.0
2018-11-30 12:40:00,110.95,111.04,110.92,110.96,17452.0,104.5017,104.5864,104.4734,104.5111,17452.0
2018-11-30 12:45:00,110.99,111.18,110.99,111.13,3218.0,104.5393,104.7183,104.5393,104.6712,3218.0
2018-11-30 12:50:00,111.12,111.18,111.11,111.17,3238.0,104.6618,104.7183,104.6524,104.7089,3238.0
2018-11-30 12:55:00,111.15,111.15,111.02,111.02,3875.0,104.69,104.69,104.5676,104.5676,3875.0
2018-11-30 13:00:00,111.02,111.04,110.98,111.04,2600.0,104.5676,104.5864,104.5299,104.5864,2600.0
2018-11-30 13:05:00,111.04,111.04,110.87,110.87,2500.0,104.5864,104.5864,104.4263,104.4263,2500.0
2018-11-30 13:10:00,110.86,110.96,110.81,110.94,12800.0,104.4169,104.5111,104.3698,104.4922,12800.0
2018-11-30 13:15:00,110.89,110.95,110.87,110.95,3925.0,104.4451,104.5017,104.4263,104.5017,3925.0
2018-11-30 13:20:00,111.02,111.1,111.01,111.08,3375.0,104.5676,104.6429,104.5582,104.6241,3375.0
2018-11-30 13:25:00,111.07,111.14,111.05,111.12,2238.0,104.6147,104.6806,104.5958,104.6618,2238.0
2018-11-30 13:30:00,111.1,111.42,111.1,111.26,7457.0,104.6429,104.9443,104.6429,104.7936,7457.0
2018-11-30 13:35:00,111.33,111.46,111.33,111.46,2300.0,104.8596,104.982,104.8596,104.982,2300.0
2018-11-30 13:40:00,111.43,111.47,111.35,111.44,942.0,104.9538,104.9914,104.8784,104.9632,942.0
2018-11-30 13:45:00,111.43,111.56,111.43,111.54,4663.0,104.9538,105.0762,104.9538,105.0574,4663.0
2018-11-30 13:50:00,111.56,111.66,111.55,111.57,5748.0,105.0762,105.1704,105.0668,105.0856,5748.0
2018-11-30 13:55:00,111.57,111.62,111.51,111.62,4552.0,105.0856,105.1327,105.0291,105.1327,4552.0
2018-11-30 14:00:00,111.61,111.62,111.42,111.52,6173.0,105.1233,105.1327,104.9443,105.0385,6173.0
2018-11-30 14:05:00,111.54,111.58,111.5,111.5,4015.0,105.0574,105.095,105.0197,105.0197,4015.0
2018-11-30 14:10:00,111.53,111.56,111.5,111.56,7789.0,105.0479,105.0762,105.0197,105.0762,7789.0
2018-11-30 14:15:00,111.55,111.73,111.54,111.56,7409.0,105.0668,105.2363,105.0574,105.0762,7409.0
2018-11-30 14:20:00,111.57,111.59,111.49,111.59,3505.0,105.0856,105.1045,105.0103,105.1045,3505.0
2018-11-30 14:25:00,111.59,111.76,111.59,111.76,3645.0,105.1045,105.2646,105.1045,105.2646,3645.0
2018-11-30 14:30:00,111.78,111.78,111.71,111.71,6794.0,105.2834,105.2834,105.2175,105.2175,6794.0
2018-11-30 14:35:00,111.7,111.75,111.65,111.75,6218.0,105.2081,105.2552,105.161,105.2552,6218.0
2018-11-30 14:40:00,111.75,111.87,111.73,111.78,8534.0,105.2552,105.3682,105.2363,105.2834,8534.0
2018-11-30 14:45:00,111.79,111.8,111.7,111.74,6217.0,105.2928,105.3023,105.2081,105.2457,6217.0
2018-11-30 14:50:00,111.74,111.89,111.73,111.88,13593.0,105.2457,105.387,105.2363,105.3776,13593.0
2018-11-30 14:55:00,111.88,111.89,111.85,111.87,26435.0,105.3776,105.387,105.3493,105.3682,26435.0
2018-11-30 15:00:00,111.88,111.91,111.8,111.82,10491.0,105.3776,105.4059,105.3023,105.3211,10491.0
2018-11-30 15:05:00,111.82,112.03,111.78,112.03,9161.0,105.3211,105.5189,105.2834,105.5189,9161.0
2018-11-30 15:10:00,112.03,112.03,111.9,111.91,8082.0,105.5189,105.5189,105.3964,105.4059,8082.0
2018-11-30 15:15:00,111.91,111.99,111.9,111.9,6269.0,105.4059,105.4812,105.3964,105.3964,6269.0
2018-11-30 15:20:00,111.9,112.1,111.89,112.1,6985.0,105.3964,105.5848,105.387,105.5848,6985.0
2018-11-30 15:25:00,112.08,112.09,111.95,111.98,10535.0,105.566,105.5754,105.4435,105.4718,10535.0
2018-11-30 15:30:00,111.96,112.04,111.9,111.92,8954.0,105.453,105.5283,105.3964,105.4153,8954.0
2018-11-30 15:35:00,111.91,111.93,111.86,111.92,6312.0,105.4059,105.4247,105.3588,105.4153,6312.0
2018-11-30 15:40:00,111.94,111.94,111.85,111.9,10244.0,105.4341,105.4341,105.3493,105.3964,10244.0
2018-11-30 15:45:00,111.85,111.85,111.59,111.65,15464.0,105.3493,105.3493,105.1045,105.161,15464.0
2018-11-30 15:50:00,111.63,111.67,111.54,111.57,12668.0,105.1421,105.1798,105.0574,105.0856,12668.0
2018-11-30 15:55:00,111.55,111.85,111.55,111.79,80816.0,105.0668,105.3493,105.0668,105.2928,80816.0
2018-12-03 09:30:00,112.0,112.92,111.88,112.89,22363.0,105.4906,106.3572,105.3776,106.3289,22363.0
2018-12-03 09:35:00,112.9,112.92,112.31,112.41,6821.0,106.3383,106.3572,105.7826,105.8768,6821.0
2018-12-03 09:40:00,112.27,112.61,112.27,112.33,7755.0,105.7449,106.0652,105.7449,105.8014,7755.0
2018-12-03 09:45:00,112.31,112.49,112.13,112.38,13331.0,105.7826,105.9521,105.6131,105.8485,13331.0
2018-12-03 09:50:00,112.39,112.48,112.2,112.41,6650.0,105.858,105.9427,105.679,105.8768,6650.0
2018-12-03 09:55:00,112.44,112.44,112.04,112.42,5274.0,105.9051,105.9051,105.5283,105.8862,5274.0
2018-12-03 10:00:00,112.55,112.55,112.35,112.35,2000.0,106.0087,106.0087,105.8203,105.8203,2000.0
2018-12-03 10:05:00,112.51,112.59,112.44,112.48,1902.0,105.971,106.0463,105.9051,105.9427,1902.0
2018-12-03 10:10:00,112.47,112.47,112.22,112.32,6107.0,105.9333,105.9333,105.6978,105.792,6107.0
2018-12-03 10:15:00,112.27,112.46,112.22,112.38,4202.0,105.7449,105.9239,105.6978,105.8485,4202.0
2018-12-03 10:20:00,112.38,112.66,112.31,112.66,3255.0,105.8485,106.1123,105.7826,106.1123,3255.0
2018-12-03 10:25:00,112.69,112.69,112.44,112.44,2765.0,106.1405,106.1405,105.9051,105.9051,2765.0
2018-12-03 10:30:00,112.44,112.44,112.27,112.37,2695.0,105.9051,105.9051,105.7449,105.8391,2695.0
2018-12-03 10:35:00,112.41,112.46,112.29,112.29,5600.0,105.8768,105.9239,105.7638,105.7638,5600.0
2018-12-03 10:40:00,112.13,112.13,112.13,112.13,100.0,105.6131,105.6131,105.6131,105.6131,100.0
2018-12-03 10:45:00,112.18,112.19,112.09,112.16,3600.0,105.6602,105.6696,105.5754,105.6413,3600.0
2018-12-03 10:50:00,112.12,112.15,111.84,111.84,4311.0,105.6037,105.6319,105.3399,105.3399,4311.0
2018-12-03 10:55:00,111.95,112.03,111.89,111.9,2223.0,105.4435,105.5189,105.387,105.3964,2223.0
2018-12-03 11:00:00,111.86,112.0,111.67,111.97,5127.0,105.3588,105.4906,105.1798,105.4624,5127.0
2018-12-03 11:05:00,112.01,112.04,111.89,112.0,4409.0,105.5,105.5283,105.387,105.4906,4409.0
2018-12-03 11:10:00,112.18,112.24,112.1,112.1,3350.0,105.6602,105.7167,105.5848,105.5848,3350.0
2018-12-03 11:15:00,112.17,112.19,112.09,112.19,4806.0,105.6507,105.6696,105.5754,105.6696,4806.0
2018-12-03 11:20:00,112.16,112.38,112.16,112.2,2280.0,105.6413,105.8485,105.6413,105.679,2280.0
2018-12-03 11:25:00,112.23,112.23,112.12,112.22,1900.0,105.7073,105.7073,105.6037,105.6978,1900.0
2018-12-03 11:30:00,112.27,112.34,112.11,112.18,3100.0,105.7449,105.8109,105.5942,105.6602,3100.0
2018-12-03 11:35:00,112.18,112.18,112.09,112.09,1700.0,105.6602,105.6602,105.5754,105.5754,1700.0
2018-12-03 11:40:00,112.1,112.18,112.0,112.09,9300.0,105.5848,105.6602,105.4906,105.5754,9300.0
2018-12-03 11:45:00,112.08,112.12,111.98,112.12,5009.0,105.566,105.6037,105.4718,105.6037,5009.0
2018-12-03 11:50:00,112.08,112.27,112.08,112.18,3740.0,105.566,105.7449,105.566,105.6602,3740.0
2018-12-03 11:55:00,112.13,112.17,112.02,112.03,3000.0,105.6131,105.6507,105.5095,105.5189,3000.0
2018-12-03 12:00:00,112.08,112.38,112.08,112.22,5400.0,105.566,105.8485,105.566,105.6978,5400.0
2018-12-03 12:05:00,112.23,112.34,112.17,112.28,9603.0,105.7073,105.8109,105.6507,105.7544,9603.0
2018-12-03 12:10:00,112.2,112.21,112.04,112.04,2200.0,105.679,105.6884,105.5283,105.5283,2200.0
2018-12-03 12:15:00,112.11,112.24,112.1,112.1,4300.0,105.5942,105.7167,105.5848,105.5848,4300.0
2018-12-03 12:20:00,112.09,112.19,112.02,112.19,6839.0,105.5754,105.6696,105.5095,105.6696,6839.0
2018-12-03 12:25:00,112.2,112.29,112.15,112.29,3300.0,105.679,105.7638,105.6319,105.7638,3300.0
2018-12-03 12:30:00,112.34,112.6,112.34,112.6,1500.0,105.8109,106.0558,105.8109,106.0558,1500.0
2018-12-03 12:35:00,112.57,112.57,112.44,112.45,1600.0,106.0275,106.0275,105.9051,105.9145,1600.0
2018-12-03 12:40:00,112.42,112.44,112.39,112.39,3253.0,105.8862,105.9051,105.858,105.858,3253.0
2018-12-03 12:45:00,112.4,112.4,112.4,112.4,100.0,105.8674,105.8674,105.8674,105.8674,100.0
2018-12-03 12:50:00,112.36,112.42,112.24,112.32,5180.0,105.8297,105.8862,105.7167,105.792,5180.0
2018-12-03 12:55:00,112.36,112.42,112.36,112.37,1000.0,105.8297,105.8862,105.8297,105.8391,1000.0
2018-12-03 13:00:00,112.41,112.57,112.41,112.57,5066.0,105.8768,106.0275,105.8768,106.0275,5066.0
2018-12-03 13:05:00,112.51,112.51,112.41,112.42,2100.0,105.971,105.971,105.8768,105.8862,2100.0
2018-12-03 13:10:00,112.43,112.53,112.4,112.4,3264.0,105.8956,105.9898,105.8674,105.8674,3264.0
2018-12-03 13:15:00,112.48,112.59,112.48,112.53,1606.0,105.9427,106.0463,105.9427,105.9898,1606.0
2018-12-03 13:20:00,112.52,112.54,112.51,112.54,1031.0,105.9804,105.9992,105.971,105.9992,1031.0
2018-12-03 13:25:00,112.57,112.57,112.49,112.56,1100.0,106.0275,106.0275,105.9521,106.0181,1100.0
2018-12-03 13:30:00,112.59,112.59,112.49,112.49,599.0,106.0463,106.0463,105.9521,105.9521,599.0
2018-12-03 13:35:00,112.4,112.51,112.35,112.51,4682.0,105.8674,105.971,105.8203,105.971,4682.0
2018-12-03 13:40:00,112.54,112.6,112.5,112.5,1520.0,105.9992,106.0558,105.9616,105.9616,1520.0
2018-12-03 13:45:00,112.56,112.56,112.34,112.34,900.0,106.0181,106.0181,105.8109,105.8109,900.0
2018-12-03 13:50:00,112.4,112.53,112.4,112.5,1800.0,105.8674,105.9898,105.8674,105.9616,1800.0
2018-12-03 13:55:00,112.48,112.48,112.34,112.44,2500.0,105.9427,105.9427,105.8109,105.9051,2500.0
2018-12-03 14:00:00,112.55,112.61,112.42,112.45,2800.0,106.0087,106.0652,105.8862,105.9145,2800.0
2018-12-03 14:05:00,112.45,112.45,112.14,112.36,2826.0,105.9145,105.9145,105.6225,105.8297,2826.0
2018-12-03 14:10:00,112.41,112.43,112.36,112.36,1105.0,105.8768,105.8956,105.8297,105.8297,1105.0
2018-12-03 14:15:00,112.39,112.6,112.39,112.58,2623.0,105.858,106.0558,105.858,106.0369,2623.0
2018-12-03 14:20:00,112.59,112.67,112.59,112.67,900.0,106.0463,106.1217,106.0463,106.1217,900.0
2018-12-03 14:25:00,112.68,112.72,112.62,112.64,4002.0,106.1311,106.1688,106.0746,106.0934,4002.0
2018-12-03 14:30:00,112.65,112.77,112.61,112.71,4087.0,106.1028,106.2159,106.0652,106.1594,4087.0
2018-12-03 14:35:00,112.75,112.75,112.63,112.65,1100.0,106.197,106.197,106.084,106.1028,1100.0
2018-12-03 14:40:00,112.67,112.72,112.46,112.48,2914.0,106.1217,106.1688,105.9239,105.9427,2914.0
2018-12-03 14:45:00,112.51,112.55,112.47,112.53,1730.0,105.971,106.0087,105.9333,105.9898,1730.0
2018-12-03 14:50:00,112.57,112.64,112.35,112.41,4889.0,106.0275,106.0934,105.8203,105.8768,4889.0
2018-12-03 14:55:00,112.36,112.52,112.36,112.5,2700.0,105.8297,105.9804,105.8297,105.9616,2700.0
2018-12-03 15:00:00,112.47,112.52,112.35,112.41,3060.0,105.9333,105.9804,105.8203,105.8768,3060.0
2018-12-03 15:05:00,112.38,112.58,112.38,112.44,2554.0,105.8485,106.0369,105.8485,105.9051,2554.0
2018-12-03 15:10:00,112.51,112.76,112.51,112.76,3605.0,105.971,106.2065,105.971,106.2065,3605.0
2018-12-03 15:15:00,112.8,112.9,112.75,112.79,4000.0,106.2441,106.3383,106.197,106.2347,4000.0
2018-12-03 15:20:00,112.83,112.92,112.83,112.89,5391.0,106.2724,106.3572,106.2724,106.3289,5391.0
2018-12-03 15:25:00,112.86,112.88,112.73,112.88,5704.0,106.3006,106.3195,106.1782,106.3195,5704.0
2018-12-03 15:30:00,112.93,113.06,112.83,113.03,4600.0,106.3666,106.489,106.2724,106.4608,4600.0
2018-12-03 15:35:00,113.01,113.08,112.93,112.95,7524.0,106.4419,106.5079,106.3666,106.3854,7524.0
2018-12-03 15:40:00,112.95,112.96,112.83,112.85,12836.0,106.3854,106.3948,106.2724,106.2912,12836.0
2018-12-03 15:45:00,112.85,112.91,112.74,112.81,16614.0,106.2912,106.3477,106.1876,106.2536,16614.0
2018-12-03 15:50:00,112.81,112.89,112.81,112.85,14433.0,106.2536,106.3289,106.2536,106.2912,14433.0
2018-12-03 15:55:00,112.87,113.02,112.87,113.0,35866.0,106.3101,106.4513,106.3101,106.4325,35866.0
2018-12-04 09:30:00,112.62,112.62,112.22,112.55,26594.0,106.0746,106.0746,105.6978,106.0087,26594.0
2018-12-04 09:35:00,112.55,112.89,112.53,112.89,19703.0,106.0087,106.3289,105.9898,106.3289,19703.0
2018-12-04 09:40:00,112.93,113.03,112.6,112.6,13901.0,106.3666,106.4608,106.0558,106.0558,13901.0
2018-12-04 09:45:00,112.67,112.97,112.67,112.97,12144.0,106.1217,106.4043,106.1217,106.4043,12144.0
2018-12-04 09:50:00,112.89,113.14,112.87,112.96,9769.0,106.3289,106.5644,106.3101,106.3948,9769.0
2018-12-04 09:55:00,112.92,113.27,112.85,113.14,9152.0,106.3572,106.6868,106.2912,106.5644,9152.0
2018-12-04 10:00:00,113.19,113.28,113.0,113.03,2709.0,106.6115,106.6962,106.4325,106.4608,2709.0
2018-12-04 10:05:00,113.1,113.29,113.1,113.28,3788.0,106.5267,106.7057,106.5267,106.6962,3788.0
2018-12-04 10:10:00,113.22,113.25,113.04,113.22,6694.0,106.6397,106.668,106.4702,106.6397,6694.0
2018-12-04 10:15:00,113.15,113.29,113.09,113.17,5666.0,106.5738,106.7057,106.5173,106.5926,5666.0
2018-12-04 10:20:00,113.02,113.15,113.0,113.1,4101.0,106.4513,106.5738,106.4325,106.5267,4101.0
2018-12-04 10:25:00,113.13,113.26,113.12,113.26,4813.0,106.555,106.6774,106.5455,106.6774,4813.0
2018-12-04 10:30:00,113.23,113.24,113.16,113.19,16928.0,106.6491,106.6586,106.5832,106.6115,16928.0
2018-12-04 10:35:00,113.21,113.38,113.12,113.3,8706.0,106.6303,106.7904,106.5455,106.7151,8706.0
2018-12-04 10:40:00,113.32,113.39,113.07,113.2,8330.0,106.7339,106.7998,106.4984,106.6209,8330.0
2018-12-04 10:45:00,113.2,113.36,113.13,113.36,21000.0,106.6209,106.7716,106.555,106.7716,21000.0
2018-12-04 10:50:00,113.31,113.45,113.25,113.34,3873.0,106.7245,106.8564,106.668,106.7527,3873.0
2018-12-04 10:55:00,113.29,113.31,113.15,113.29,10486.0,106.7057,106.7245,106.5738,106.7057,10486.0
2018-12-04 11:00:00,113.24,113.35,113.1,113.17,19516.0,106.6586,106.7622,106.5267,106.5926,19516.0
2018-12-04 11:05:00,113.17,113.34,113.16,113.25,7811.0,106.5926,106.7527,106.5832,106.668,7811.0
2018-12-04 11:10:00,113.23,113.24,112.96,112.97,8173.0,106.6491,106.6586,106.3948,106.4043,8173.0
2018-12-04 11:15:00,112.97,113.18,112.97,113.1,12697.0,106.4043,106.602,106.4043,106.5267,12697.0
2018-12-04 11:20:00,113.1,113.24,113.06,113.19,6908.0,106.5267,106.6586,106.489,106.6115,6908.0
2018-12-04 11:25:00,113.18,113.19,112.97,113.09,4410.0,106.602,106.6115,106.4043,106.5173,4410.0
2018-12-04 11:30:00,113.1,113.12,112.98,113.0,6244.0,106.5267,106.5455,106.4137,106.4325,6244.0
2018-12-04 11:35:00,113.0,113.14,112.97,113.14,7516.0,106.4325,106.5644,106.4043,106.5644,7516.0
2018-12-04 11:40:00,113.13,113.36,113.13,113.15,2600.0,106.555,106.7716,106.555,106.5738,2600.0
2018-12-04 11:45:00,113.14,113.35,113.09,113.27,3600.0,106.5644,106.7622,106.5173,106.6868,3600.0
2018-12-04 11:50:00,113.2,113.24,113.1,113.18,5800.0,106.6209,106.6586,106.5267,106.602,5800.0
2018-12-04 11:55:00,113.2,113.2,112.99,113.06,5903.0,106.6209,106.6209,106.4231,106.489,5903.0
2018-12-04 12:00:00,113.03,113.03,112.6,112.64,48876.0,106.4608,106.4608,106.0558,106.0934,48876.0
2018-12-04 12:05:00,112.61,112.73,112.24,112.41,24766.0,106.0652,106.1782,105.7167,105.8768,24766.0
2018-12-04 12:10:00,112.41,112.53,112.23,112.23,15912.0,105.8768,105.9898,105.7073,105.7073,15912.0
2018-12-04 12:15:00,112.17,112.31,112.07,112.12,14927.0,105.6507,105.7826,105.5566,105.6037,14927.0
2018-12-04 12:20:00,112.1,112.13,111.7,111.7,10978.0,105.5848,105.6131,105.2081,105.2081,10978.0
2018-12-04 12:25:00,111.7,112.07,111.7,112.01,36331.0,105.2081,105.5566,105.2081,105.5,36331.0
2018-12-04 12:30:00,112.0,112.0,111.63,111.92,61927.0,105.4906,105.4906,105.1421,105.4153,61927.0
2018-12-04 12:35:00,111.92,111.92,111.56,111.6,15125.0,105.4153,105.4153,105.0762,105.1139,15125.0
2018-12-04 12:40:00,111.66,111.66,111.42,111.49,7242.0,105.1704,105.1704,104.9443,105.0103,7242.0
2018-12-04 12:45:00,111.43,111.73,111.42,111.61,7534.0,104.9538,105.2363,104.9443,105.1233,7534.0
2018-12-04 12:50:00,111.65,111.76,111.62,111.72,5374.0,105.161,105.2646,105.1327,105.2269,5374.0
2018-12-04 12:55:00,111.74,111.96,111.71,111.72,5237.0,105.2457,105.453,105.2175,105.2269,5237.0
2018-12-04 13:00:00,111.71,111.77,111.58,111.72,3200.0,105.2175,105.274,105.095,105.2269,3200.0
2018-12-04 13:05:00,111.71,111.71,111.59,111.64,2439.0,105.2175,105.2175,105.1045,105.1516,2439.0
2018-12-04 13:10:00,111.63,111.82,111.55,111.65,7010.0,105.1421,105.3211,105.0668,105.161,7010.0
2018-12-04 13:15:00,111.66,111.97,111.65,111.87,5702.0,105.1704,105.4624,105.161,105.3682,5702.0
2018-12-04 13:20:00,111.91,112.12,111.82,112.12,8710.0,105.4059,105.6037,105.3211,105.6037,8710.0
2018-12-04 13:25:00,112.07,112.09,111.65,111.9,13300.0,105.5566,105.5754,105.161,105.3964,13300.0
2018-12-04 13:30:00,111.88,112.09,111.8,112.09,12561.0,105.3776,105.5754,105.3023,105.5754,12561.0
2018-12-04 13:35:00,112.06,112.09,111.73,111.81,12956.0,105.5471,105.5754,105.2363,105.3117,12956.0
2018-12-04 13:40:00,111.85,112.04,111.62,112.01,23458.0,105.3493,105.5283,105.1327,105.5,23458.0
2018-12-04 13:45:00,112.0,112.17,111.92,112.03,8046.0,105.4906,105.6507,105.4153,105.5189,8046.0
2018-12-04 13:50:00,112.06,112.11,111.94,112.05,12092.0,105.5471,105.5942,105.4341,105.5377,12092.0
2018-12-04 13:55:00,112.03,112.35,112.02,112.27,10445.0,105.5189,105.8203,105.5095,105.7449,10445.0
2018-12-04 14:00:00,112.28,112.29,112.06,112.1,5613.0,105.7544,105.7638,105.5471,105.5848,5613.0
2018-12-04 14:05:00,112.08,112.33,112.06,112.32,4200.0,105.566,105.8014,105.5471,105.792,4200.0
2018-12-04 14:10:00,112.33,112.49,112.26,112.45,3805.0,105.8014,105.9521,105.7355,105.9145,3805.0
2018-12-04 14:15:00,112.44,112.62,112.43,112.51,7000.0,105.9051,106.0746,105.8956,105.971,7000.0
2018-12-04 14:20:00,112.49,112.52,112.15,112.22,6677.0,105.9521,105.9804,105.6319,105.6978,6677.0
2018-12-04 14:25:00,112.16,112.22,112.05,112.18,13455.0,105.6413,105.6978,105.5377,105.6602,13455.0
2018-12-04 14:30:00,112.19,112.64,112.19,112.59,4607.0,105.6696,106.0934,105.6696,106.0463,4607.0
2018-12-04 14:35:00,112.52,112.52,112.34,112.48,4522.0,105.9804,105.9804,105.8109,105.9427,4522.0
2018-12-04 14:40:00,112.53,112.58,112.44,112.54,12066.0,105.9898,106.0369,105.9051,105.9992,12066.0
2018-12-04 14:45:00,112.54,112.85,112.5,112.84,6308.0,105.9992,106.2912,105.9616,106.2818,6308.0
2018-12-04 14:50:00,112.83,112.83,112.62,112.69,5371.0,106.2724,106.2724,106.0746,106.1405,5371.0
2018-12-04 14:55:00,112.69,112.69,112.44,112.48,28063.0,106.1405,106.1405,105.9051,105.9427,28063.0
2018-12-04 15:00:00,112.42,112.55,112.41,112.48,23251.0,105.8862,106.0087,105.8768,105.9427,23251.0
2018-12-04 15:05:00,112.5,112.56,112.41,112.48,28850.0,105.9616,106.0181,105.8768,105.9427,28850.0
2018-12-04 15:10:00,112.48,112.59,112.11,112.31,24007.0,105.9427,106.0463,105.5942,105.7826,24007.0
2018-12-04 15:15:00,112.3,112.52,112.3,112.48,20341.0,105.7732,105.9804,105.7732,105.9427,20341.0
2018-12-04 15:20:00,112.48,112.59,112.21,112.26,29300.0,105.9427,106.0463,105.6884,105.7355,29300.0
2018-12-04 15:25:00,112.25,112.49,112.18,112.22,22439.0,105.7261,105.9521,105.6602,105.6978,22439.0
2018-12-04 15:30:00,112.22,112.43,112.18,112.42,27733.0,105.6978,105.8956,105.6602,105.8862,27733.0
2018-12-04 15:35:00,112.4,112.53,112.2,112.28,40791.0,105.8674,105.9898,105.679,105.7544,40791.0
2018-12-04 15:40:00,112.26,112.37,112.19,112.28,37609.0,105.7355,105.8391,105.6696,105.7544,37609.0
2018-12-04 15:45:00,112.26,112.42,112.19,112.34,58281.0,105.7355,105.8862,105.6696,105.8109,58281.0
2018-12-04 15:50:00,112.36,112.41,112.18,112.2,57829.0,105.8297,105.8768,105.6602,105.679,57829.0
2018-12-04 15:55:00,112.15,112.22,112.0,112.13,158788.0,105.6319,105.6978,105.4906,105.6131,158788.0
2018-12-06 09:30:00,110.88,111.39,110.56,111.03,28422.0,104.4357,104.9161,104.1343,104.577,28422.0
2018-12-06 09:35:00,111.17,111.94,111.04,111.75,7925.0,104.7089,105.4341,104.5864,105.2552,7925.0
2018-12-06 09:40:00,111.61,112.06,111.33,111.98,10005.0,105.1233,105.5471,104.8596,105.4718,10005.0
2018-12-06 09:45:00,111.89,112.05,111.43,111.64,15030.0,105.387,105.5377,104.9538,105.1516,15030.0
2018-12-06 09:50:00,111.58,111.62,110.49,110.55,7475.0,105.095,105.1327,104.0684,104.1249,7475.0
2018-12-06 09:55:00,110.41,110.98,110.41,110.89,10021.0,103.993,104.5299,103.993,104.4451,10021.0
2018-12-06 10:00:00,110.82,111.31,110.72,111.03,6733.0,104.3792,104.8407,104.285,104.577,6733.0
2018-12-06 10:05:00,110.95,111.28,110.69,111.2,8961.0,104.5017,104.8125,104.2568,104.7371,8961.0
2018-12-06 10:10:00,111.04,111.2,110.79,111.0,11569.0,104.5864,104.7371,104.351,104.5487,11569.0
2018-12-06 10:15:00,111.0,111.38,110.91,111.0,8851.0,104.5487,104.9067,104.464,104.5487,8851.0
2018-12-06 10:20:00,110.93,111.22,110.81,110.95,8700.0,104.4828,104.756,104.3698,104.5017,8700.0
2018-12-06 10:25:00,110.92,111.37,110.82,111.35,12000.0,104.4734,104.8972,104.3792,104.8784,12000.0
2018-12-06 10:30:00,111.33,111.43,111.05,111.05,11033.0,104.8596,104.9538,104.5958,104.5958,11033.0
2018-12-06 10:35:00,111.1,111.36,111.05,111.25,8914.0,104.6429,104.8878,104.5958,104.7842,8914.0
2018-12-06 10:40:00,111.29,111.5,111.29,111.49,7989.0,104.8219,105.0197,104.8219,105.0103,7989.0
2018-12-06 10:45:00,111.47,111.47,110.98,111.01,8844.0,104.9914,104.9914,104.5299,104.5582,8844.0
2018-12-06 10:50:00,111.06,111.36,110.91,111.36,15300.0,104.6053,104.8878,104.464,104.8878,15300.0
2018-12-06 10:55:00,111.35,111.36,110.95,110.99,28270.0,104.8784,104.8878,104.5017,104.5393,28270.0
2018-12-06 11:00:00,110.98,111.06,110.77,110.77,10775.0,104.5299,104.6053,104.3321,104.3321,10775.0
2018-12-06 11:05:00,110.73,111.06,110.71,110.93,15510.0,104.2944,104.6053,104.2756,104.4828,15510.0
2018-12-06 11:10:00,110.9,110.9,110.5,110.54,15682.0,104.4546,104.4546,104.0778,104.1155,15682.0
2018-12-06 11:15:00,110.57,110.76,110.57,110.68,19095.0,104.1437,104.3227,104.1437,104.2473,19095.0
2018-12-06 11:20:00,110.7,110.77,110.48,110.49,22004.0,104.2662,104.3321,104.059,104.0684,22004.0
2018-12-06 11:25:00,110.45,110.5,110.16,110.39,21999.0,104.0307,104.0778,103.7576,103.9742,21999.0
2018-12-06 11:30:00,110.44,110.64,110.37,110.56,17048.0,104.0213,104.2097,103.9554,104.1343,17048.0
2018-12-06 11:35:00,110.57,110.84,110.57,110.67,25467.0,104.1437,104.398,104.1437,104.2379,25467.0
2018-12-06 11:40:00,110.67,110.68,110.36,110.45,49216.0,104.2379,104.2473,103.9459,104.0307,49216.0
2018-12-06 11:45:00,110.47,110.91,110.42,110.91,19993.0,104.0495,104.464,104.0025,104.464,19993.0
2018-12-06 11:50:00,110.96,111.14,110.86,110.99,17067.0,104.5111,104.6806,104.4169,104.5393,17067.0
2018-12-06 11:55:00,111.02,111.1,110.89,111.03,13436.0,104.5676,104.6429,104.4451,104.577,13436.0
2018-12-06 12:00:00,111.03,111.05,110.85,110.9,17285.0,104.577,104.5958,104.4075,104.4546,17285.0
2018-12-06 12:05:00,110.9,110.98,110.45,110.45,19675.0,104.4546,104.5299,104.0307,104.0307,19675.0
2018-12-06 12:10:00,110.46,110.53,110.4,110.51,8528.0,104.0401,104.1061,103.9836,104.0872,8528.0
2018-12-06 12:15:00,110.55,110.9,110.55,110.64,8023.0,104.1249,104.4546,104.1249,104.2097,8023.0
2018-12-06 12:20:00,110.61,110.87,110.6,110.78,8391.0,104.1814,104.4263,104.172,104.3415,8391.0
2018-12-06 12:25:00,110.8,111.0,110.8,110.99,5760.0,104.3604,104.5487,104.3604,104.5393,5760.0
2018-12-06 12:30:00,110.92,111.09,110.87,111.01,6500.0,104.4734,104.6335,104.4263,104.5582,6500.0
2018-12-06 12:35:00,111.04,111.09,110.66,110.74,5100.0,104.5864,104.6335,104.2285,104.3039,5100.0
2018-12-06 12:40:00,110.69,110.81,110.69,110.8,8310.0,104.2568,104.3698,104.2568,104.3604,8310.0
2018-12-06 12:45:00,110.77,110.98,110.77,110.89,4361.0,104.3321,104.5299,104.3321,104.4451,4361.0
2018-12-06 12:50:00,110.89,110.99,110.78,110.93,5600.0,104.4451,104.5393,104.3415,104.4828,5600.0
2018-12-06 12:55:00,110.94,110.99,110.84,110.85,8113.0,104.4922,104.5393,104.398,104.4075,8113.0
2018-12-06 13:00:00,110.83,110.89,110.74,110.85,9800.0,104.3886,104.4451,104.3039,104.4075,9800.0
2018-12-06 13:05:00,110.85,110.89,110.54,110.54,6800.0,104.4075,104.4451,104.1155,104.1155,6800.0
2018-12-06 13:10:00,110.57,110.57,110.48,110.53,13733.0,104.1437,104.1437,104.059,104.1061,13733.0
2018-12-06 13:15:00,110.55,110.71,110.48,110.56,13592.0,104.1249,104.2756,104.059,104.1343,13592.0
2018-12-06 13:20:00,110.54,110.71,110.47,110.66,17739.0,104.1155,104.2756,104.0495,104.2285,17739.0
2018-12-06 13:25:00,110.68,110.74,110.6,110.61,4500.0,104.2473,104.3039,104.172,104.1814,4500.0
2018-12-06 13:30:00,110.6,110.63,110.44,110.62,22011.0,104.172,104.2003,104.0213,104.1908,22011.0
2018-12-06 13:35:00,110.6,110.65,110.52,110.6,4872.0,104.172,104.2191,104.0966,104.172,4872.0
2018-12-06 13:40:00,110.6,110.79,110.59,110.66,5300.0,104.172,104.351,104.1626,104.2285,5300.0
2018-12-06 13:45:00,110.7,110.79,110.61,110.78,5083.0,104.2662,104.351,104.1814,104.3415,5083.0
2018-12-06 13:50:00,110.84,110.94,110.78,110.94,4855.0,104.398,104.4922,104.3415,104.4922,4855.0
2018-12-06 13:55:00,110.96,111.11,110.86,111.11,4800.0,104.5111,104.6524,104.4169,104.6524,4800.0
2018-12-06 14:00:00,111.12,111.27,111.11,111.16,6439.0,104.6618,104.8031,104.6524,104.6994,6439.0
2018-12-06 14:05:00,111.16,111.24,111.08,111.14,8016.0,104.6994,104.7748,104.6241,104.6806,8016.0
2018-12-06 14:10:00,111.11,111.14,110.91,110.97,6158.0,104.6524,104.6806,104.464,104.5205,6158.0
2018-12-06 14:15:00,110.96,111.05,110.67,110.77,6870.0,104.5111,104.5958,104.2379,104.3321,6870.0
2018-12-06 14:20:00,110.85,110.85,110.66,110.73,6252.0,104.4075,104.4075,104.2285,104.2944,6252.0
2018-12-06 14:25:00,110.8,111.23,110.75,111.23,7710.0,104.3604,104.7654,104.3133,104.7654,7710.0
2018-12-06 14:30:00,111.1,111.23,110.93,111.02,5632.0,104.6429,104.7654,104.4828,104.5676,5632.0
2018-12-06 14:35:00,111.07,111.09,110.82,110.92,6048.0,104.6147,104.6335,104.3792,104.4734,6048.0
2018-12-06 14:40:00,111.04,111.05,110.86,110.91,4029.0,104.5864,104.5958,104.4169,104.464,4029.0
2018-12-06 14:45:00,110.85,110.9,110.46,110.67,10899.0,104.4075,104.4546,104.0401,104.2379,10899.0
2018-12-06 14:50:00,110.77,111.25,110.77,111.18,9941.0,104.3321,104.7842,104.3321,104.7183,9941.0
2018-12-06 14:55:00,111.22,111.31,111.13,111.31,6000.0,104.756,104.8407,104.6712,104.8407,6000.0
2018-12-06 15:00:00,111.39,111.48,111.1,111.11,10626.0,104.9161,105.0008,104.6429,104.6524,10626.0
2018-12-06 15:05:00,111.04,111.22,110.93,111.16,7000.0,104.5864,104.756,104.4828,104.6994,7000.0
2018-12-06 15:10:00,111.19,111.32,111.1,111.13,6695.0,104.7277,104.8501,104.6429,104.6712,6695.0
2018-12-06 15:15:00,111.09,111.27,111.07,111.18,8004.0,104.6335,104.8031,104.6147,104.7183,8004.0
2018-12-06 15:20:00,111.16,111.21,111.04,111.13,9848.0,104.6994,104.7465,104.5864,104.6712,9848.0
2018-12-06 15:25:00,111.17,111.51,111.17,111.49,15164.0,104.7089,105.0291,104.7089,105.0103,15164.0
2018-12-06 15:30:00,111.48,111.97,111.47,111.82,17097.0,105.0008,105.4624,104.9914,105.3211,17097.0
2018-12-06 15:35:00,111.75,111.82,111.66,111.79,8100.0,105.2552,105.3211,105.1704,105.2928,8100.0
2018-12-06 15:40:00,111.79,111.8,111.55,111.79,13287.0,105.2928,105.3023,105.0668,105.2928,13287.0
2018-12-06 15:45:00,111.8,112.17,111.76,112.17,17749.0,105.3023,105.6507,105.2646,105.6507,17749.0
2018-12-06 15:50:00,112.12,112.28,112.06,112.16,29346.0,105.6037,105.7544,105.5471,105.6413,29346.0
2018-12-06 15:55:00,112.18,112.37,112.15,112.35,89134.0,105.6602,105.8391,105.6319,105.8203,89134.0
2018-12-07 09:30:00,111.87,111.87,110.84,111.49,16848.0,105.3682,105.3682,104.398,105.0103,16848.0
2018-12-07 09:35:00,111.64,112.02,111.58,111.8,11266.0,105.1516,105.5095,105.095,105.3023,11266.0
2018-12-07 09:40:00,111.77,112.18,111.64,111.64,3099.0,105.274,105.6602,105.1516,105.1516,3099.0
2018-12-07 09:45:00,111.68,111.79,111.27,111.27,6770.0,105.1892,105.2928,104.8031,104.8031,6770.0
2018-12-07 09:50:00,111.17,111.47,111.12,111.23,2200.0,104.7089,104.9914,104.6618,104.7654,2200.0
2018-12-07 09:55:00,111.28,111.28,110.87,111.06,8989.0,104.8125,104.8125,104.4263,104.6053,8989.0
2018-12-07 10:00:00,111.14,111.14,110.85,111.01,2100.0,104.6806,104.6806,104.4075,104.5582,2100.0
2018-12-07 10:05:00,111.03,111.03,110.71,110.74,6305.0,104.577,104.577,104.2756,104.3039,6305.0
2018-12-07 10:10:00,110.75,110.75,110.38,110.38,4797.0,104.3133,104.3133,103.9648,103.9648,4797.0
2018-12-07 10:15:00,110.34,110.42,110.03,110.04,5381.0,103.9271,104.0025,103.6351,103.6445,5381.0
2018-12-07 10:20:00,110.22,110.28,109.84,109.85,5818.0,103.8141,103.8706,103.4562,103.4656,5818.0
2018-12-07 10:25:00,109.8,110.2,109.77,110.2,3667.0,103.4185,103.7952,103.3902,103.7952,3667.0
2018-12-07 10:30:00,110.13,110.17,109.93,109.93,3925.0,103.7293,103.767,103.5409,103.5409,3925.0
2018-12-07 10:35:00,109.83,109.95,109.47,109.72,6589.0,103.4467,103.5598,103.1077,103.3431,6589.0
2018-12-07 10:40:00,109.64,110.0,109.57,109.91,2301.0,103.2678,103.6069,103.2019,103.5221,2301.0
2018-12-07 10:45:00,109.85,110.19,109.85,109.91,3104.0,103.4656,103.7858,103.4656,103.5221,3104.0
2018-12-07 10:50:00,109.91,110.08,109.81,109.86,3900.0,103.5221,103.6822,103.4279,103.475,3900.0
2018-12-07 10:55:00,109.94,110.17,109.94,110.08,2771.0,103.5504,103.767,103.5504,103.6822,2771.0
2018-12-07 11:00:00,110.18,110.28,109.92,110.07,6100.0,103.7764,103.8706,103.5315,103.6728,6100.0
2018-12-07 11:05:00,109.96,110.01,109.84,109.95,13700.0,103.5692,103.6163,103.4562,103.5598,13700.0
2018-12-07 11:10:00,109.95,110.11,109.89,109.89,5900.0,103.5598,103.7105,103.5033,103.5033,5900.0
2018-12-07 11:15:00,109.92,110.06,109.81,109.95,5473.0,103.5315,103.6634,103.4279,103.5598,5473.0
2018-12-07 11:20:00,109.94,109.95,109.7,109.76,10788.0,103.5504,103.5598,103.3243,103.3808,10788.0
2018-12-07 11:25:00,109.71,109.96,109.57,109.96,11805.0,103.3337,103.5692,103.2019,103.5692,11805.0
2018-12-07 11:30:00,109.86,110.24,109.77,110.12,13500.0,103.475,103.8329,103.3902,103.7199,13500.0
2018-12-07 11:35:00,110.2,110.26,110.0,110.14,4100.0,103.7952,103.8518,103.6069,103.7387,4100.0
2018-12-07 11:40:00,110.03,110.3,110.01,110.21,4970.0,103.6351,103.8894,103.6163,103.8047,4970.0
2018-12-07 11:45:00,110.2,110.46,110.2,110.46,4074.0,103.7952,104.0401,103.7952,104.0401,4074.0
2018-12-07 11:50:00,110.47,110.51,110.09,110.14,3515.0,104.0495,104.0872,103.6916,103.7387,3515.0
2018-12-07 11:55:00,110.01,110.16,110.0,110.07,8600.0,103.6163,103.7576,103.6069,103.6728,8600.0
2018-12-07 12:00:00,110.06,110.2,110.06,110.11,4895.0,103.6634,103.7952,103.6634,103.7105,4895.0
2018-12-07 12:05:00,110.14,110.2,109.96,110.19,6245.0,103.7387,103.7952,103.5692,103.7858,6245.0
2018-12-07 12:10:00,110.08,110.26,110.07,110.07,3000.0,103.6822,103.8518,103.6728,103.6728,3000.0
2018-12-07 12:15:00,110.01,110.17,109.89,110.04,7120.0,103.6163,103.767,103.5033,103.6445,7120.0
2018-12-07 12:20:00,110.07,110.22,110.0,110.11,3617.0,103.6728,103.8141,103.6069,103.7105,3617.0
2018-12-07 12:25:00,110.08,110.17,109.99,110.13,2700.0,103.6822,103.767,103.5974,103.7293,2700.0
2018-12-07 12:30:00,110.05,110.05,109.8,109.88,7000.0,103.654,103.654,103.4185,103.4938,7000.0
2018-12-07 12:35:00,109.89,109.98,109.76,109.92,10520.0,103.5033,103.588,103.3808,103.5315,10520.0
2018-12-07 12:40:00,109.92,109.97,109.8,109.92,8312.0,103.5315,103.5786,103.4185,103.5315,8312.0
2018-12-07 12:45:00,109.99,110.09,109.96,109.96,8400.0,103.5974,103.6916,103.5692,103.5692,8400.0
2018-12-07 12:50:00,109.94,110.3,109.94,110.3,4548.0,103.5504,103.8894,103.5504,103.8894,4548.0
2018-12-07 12:55:00,110.3,110.54,110.25,110.38,3179.0,103.8894,104.1155,103.8423,103.9648,3179.0
2018-12-07 13:00:00,110.36,110.64,110.35,110.56,3694.0,103.9459,104.2097,103.9365,104.1343,3694.0
2018-12-07 13:05:00,110.51,110.55,110.35,110.36,3283.0,104.0872,104.1249,103.9365,103.9459,3283.0
2018-12-07 13:10:00,110.28,110.35,110.17,110.18,4900.0,103.8706,103.9365,103.767,103.7764,4900.0
2018-12-07 13:15:00,110.24,110.26,110.07,110.07,4500.0,103.8329,103.8518,103.6728,103.6728,4500.0
2018-12-07 13:20:00,110.1,110.45,110.1,110.42,8063.0,103.7011,104.0307,103.7011,104.0025,8063.0
2018-12-07 13:25:00,110.4,110.43,110.25,110.34,5253.0,103.9836,104.0119,103.8423,103.9271,5253.0
2018-12-07 13:30:00,110.34,110.35,110.16,110.16,5041.0,103.9271,103.9365,103.7576,103.7576,5041.0
2018-12-07 13:35:00,110.16,110.26,110.11,110.26,5200.0,103.7576,103.8518,103.7105,103.8518,5200.0
2018-12-07 13:40:00,110.26,110.48,110.22,110.42,20603.0,103.8518,104.059,103.8141,104.0025,20603.0
2018-12-07 13:45:00,110.42,110.42,110.11,110.14,8715.0,104.0025,104.0025,103.7105,103.7387,8715.0
2018-12-07 13:50:00,110.15,110.34,110.14,110.26,7500.0,103.7481,103.9271,103.7387,103.8518,7500.0
2018-12-07 13:55:00,110.29,110.29,110.12,110.15,13624.0,103.88,103.88,103.7199,103.7481,13624.0
2018-12-07 14:00:00,110.15,110.21,110.07,110.17,17468.0,103.7481,103.8047,103.6728,103.767,17468.0
2018-12-07 14:05:00,110.14,110.31,110.1,110.17,10577.0,103.7387,103.8988,103.7011,103.767,10577.0
2018-12-07 14:10:00,110.12,110.27,110.05,110.09,23285.0,103.7199,103.8612,103.654,103.6916,23285.0
2018-12-07 14:15:00,110.12,110.41,110.09,110.37,7299.0,103.7199,103.993,103.6916,103.9554,7299.0
2018-12-07 14:20:00,110.38,110.45,110.11,110.2,12224.0,103.9648,104.0307,103.7105,103.7952,12224.0
2018-12-07 14:25:00,110.22,110.31,110.11,110.3,14542.0,103.8141,103.8988,103.7105,103.8894,14542.0
2018-12-07 14:30:00,110.31,110.31,110.08,110.2,13677.0,103.8988,103.8988,103.6822,103.7952,13677.0
2018-12-07 14:35:00,110.23,110.3,110.17,110.23,61412.0,103.8235,103.8894,103.767,103.8235,61412.0
2018-12-07 14:40:00,110.22,110.3,109.95,110.04,50509.0,103.8141,103.8894,103.5598,103.6445,50509.0
2018-12-07 14:45:00,110.04,110.19,109.82,110.05,21147.0,103.6445,103.7858,103.4373,103.654,21147.0
2018-12-07 14:50:00,110.1,110.22,109.73,109.73,7726.0,103.7011,103.8141,103.3526,103.3526,7726.0
2018-12-07 14:55:00,109.67,109.93,109.64,109.74,34555.0,103.296,103.5409,103.2678,103.362,34555.0
2018-12-07 15:00:00,109.77,109.82,109.5,109.52,18345.0,103.3902,103.4373,103.1359,103.1548,18345.0
2018-12-07 15:05:00,109.48,109.76,109.43,109.76,11800.0,103.1171,103.3808,103.07,103.3808,11800.0
2018-12-07 15:10:00,109.79,109.94,109.66,109.66,8018.0,103.4091,103.5504,103.2866,103.2866,8018.0
2018-12-07 15:15:00,109.66,109.97,109.59,109.8,10454.0,103.2866,103.5786,103.2207,103.4185,10454.0
2018-12-07 15:20:00,109.86,109.87,109.68,109.78,11295.0,103.475,103.4844,103.3055,103.3997,11295.0
2018-12-07 15:25:00,109.8,110.1,109.69,110.1,22405.0,103.4185,103.7011,103.3149,103.7011,22405.0
2018-12-07 15:30:00,110.04,110.27,109.99,110.26,9000.0,103.6445,103.8612,103.5974,103.8518,9000.0
2018-12-07 15:35:00,110.34,110.51,109.93,109.95,9231.0,103.9271,104.0872,103.5409,103.5598,9231.0
2018-12-07 15:40:00,109.88,110.01,109.83,109.88,8587.0,103.4938,103.6163,103.4467,103.4938,8587.0
2018-12-07 15:45:00,109.93,109.97,109.63,109.64,24948.0,103.5409,103.5786,103.2584,103.2678,24948.0
2018-12-07 15:50:00,109.66,110.01,109.66,109.82,20807.0,103.2866,103.6163,103.2866,103.4373,20807.0
2018-12-07 15:55:00,109.88,110.07,109.75,110.0,79800.0,103.4938,103.6728,103.3714,103.6069,79800.0
2018-12-10 09:30:00,110.26,110.69,110.11,110.49,26492.0,103.8518,104.2568,103.7105,104.0684,26492.0
2018-12-10 09:35:00,110.45,111.27,110.45,111.27,11096.0,104.0307,104.8031,104.0307,104.8031,11096.0
2018-12-10 09:40:00,111.11,111.6,111.0,111.57,8697.0,104.6524,105.1139,104.5487,105.0856,8697.0
2018-12-10 09:45:00,111.55,111.55,110.91,110.95,8922.0,105.0668,105.0668,104.464,104.5017,8922.0
2018-12-10 09:50:00,110.78,111.1,110.41,110.54,9476.0,104.3415,104.6429,103.993,104.1155,9476.0
2018-12-10 09:55:00,110.32,110.53,110.31,110.32,1500.0,103.9083,104.1061,103.8988,103.9083,1500.0
2018-12-10 10:00:00,110.37,110.48,110.11,110.37,7622.0,103.9554,104.059,103.7105,103.9554,7622.0
2018-12-10 10:05:00,110.35,110.78,110.35,110.77,6990.0,103.9365,104.3415,103.9365,104.3321,6990.0
2018-12-10 10:10:00,110.78,111.09,110.62,111.09,5386.0,104.3415,104.6335,104.1908,104.6335,5386.0
2018-12-10 10:15:00,111.1,111.3,110.98,111.3,8585.0,104.6429,104.8313,104.5299,104.8313,8585.0
2018-12-10 10:20:00,111.48,111.7,111.39,111.54,5705.0,105.0008,105.2081,104.9161,105.0574,5705.0
2018-12-10 10:25:00,111.51,111.51,111.1,111.3,5791.0,105.0291,105.0291,104.6429,104.8313,5791.0
2018-12-10 10:30:00,111.24,111.5,111.19,111.28,6071.0,104.7748,105.0197,104.7277,104.8125,6071.0
2018-12-10 10:35:00,111.33,111.46,111.08,111.09,5926.0,104.8596,104.982,104.6241,104.6335,5926.0
2018-12-10 10:40:00,111.04,111.15,110.93,111.08,6000.0,104.5864,104.69,104.4828,104.6241,6000.0
2018-12-10 10:45:00,111.02,111.42,110.98,111.31,15059.0,104.5676,104.9443,104.5299,104.8407,15059.0
2018-12-10 10:50:00,111.31,111.45,111.0,111.11,16942.0,104.8407,104.9726,104.5487,104.6524,16942.0
2018-12-10 10:55:00,111.07,111.36,111.0,111.29,12842.0,104.6147,104.8878,104.5487,104.8219,12842.0
2018-12-10 11:00:00,111.28,111.28,110.46,110.76,13440.0,104.8125,104.8125,104.0401,104.3227,13440.0
2018-12-10 11:05:00,110.74,111.12,110.73,111.05,13519.0,104.3039,104.6618,104.2944,104.5958,13519.0
2018-12-10 11:10:00,110.95,111.25,110.93,111.25,9209.0,104.5017,104.7842,104.4828,104.7842,9209.0
2018-12-10 11:15:00,111.23,111.31,110.97,111.1,14600.0,104.7654,104.8407,104.5205,104.6429,14600.0
2018-12-10 11:20:00,111.07,111.26,110.89,110.97,10800.0,104.6147,104.7936,104.4451,104.5205,10800.0
2018-12-10 11:25:00,110.99,111.19,110.64,110.8,32031.0,104.5393,104.7277,104.2097,104.3604,32031.0
2018-12-10 11:30:00,110.76,111.01,110.62,110.69,17101.0,104.3227,104.5582,104.1908,104.2568,17101.0
2018-12-10 11:35:00,110.73,111.02,110.66,110.94,29300.0,104.2944,104.5676,104.2285,104.4922,29300.0
2018-12-10 11:40:00,110.99,111.1,110.94,111.03,10465.0,104.5393,104.6429,104.4922,104.577,10465.0
2018-12-10 11:45:00,111.1,111.17,110.75,110.8,16780.0,104.6429,104.7089,104.3133,104.3604,16780.0
2018-12-10 11:50:00,110.82,111.01,110.78,110.91,7007.0,104.3792,104.5582,104.3415,104.464,7007.0
2018-12-10 11:55:00,110.91,111.03,110.6,110.75,12105.0,104.464,104.577,104.172,104.3133,12105.0
2018-12-10 12:00:00,110.67,110.79,110.57,110.67,7211.0,104.2379,104.351,104.1437,104.2379,7211.0
2018-12-10 12:05:00,110.63,110.9,110.57,110.85,14083.0,104.2003,104.4546,104.1437,104.4075,14083.0
2018-12-10 12:10:00,110.85,111.08,110.75,111.04,7600.0,104.4075,104.6241,104.3133,104.5864,7600.0
2018-12-10 12:15:00,111.04,111.11,110.79,110.81,7899.0,104.5864,104.6524,104.351,104.3698,7899.0
2018-12-10 12:20:00,110.82,110.88,110.63,110.7,7605.0,104.3792,104.4357,104.2003,104.2662,7605.0
2018-12-10 12:25:00,110.75,110.85,110.68,110.8,6443.0,104.3133,104.4075,104.2473,104.3604,6443.0
2018-12-10 12:30:00,110.81,111.03,110.77,110.92,12890.0,104.3698,104.577,104.3321,104.4734,12890.0
2018-12-10 12:35:00,110.92,111.33,110.9,111.3,9717.0,104.4734,104.8596,104.4546,104.8313,9717.0
2018-12-10 12:40:00,111.31,111.72,111.31,111.67,3000.0,104.8407,105.2269,104.8407,105.1798,3000.0
2018-12-10 12:45:00,111.53,111.77,111.45,111.77,3630.0,105.0479,105.274,104.9726,105.274,3630.0
2018-12-10 12:50:00,111.7,111.78,111.67,111.78,6891.0,105.2081,105.2834,105.1798,105.2834,6891.0
2018-12-10 12:55:00,111.78,111.78,111.64,111.73,2900.0,105.2834,105.2834,105.1516,105.2363,2900.0
2018-12-10 13:00:00,111.74,111.83,111.61,111.72,5718.0,105.2457,105.3305,105.1233,105.2269,5718.0
2018-12-10 13:05:00,111.75,111.79,111.64,111.76,1400.0,105.2552,105.2928,105.1516,105.2646,1400.0
2018-12-10 13:10:00,111.67,111.92,111.59,111.86,5972.0,105.1798,105.4153,105.1045,105.3588,5972.0
2018-12-10 13:15:00,111.82,112.01,111.82,112.0,3000.0,105.3211,105.5,105.3211,105.4906,3000.0
2018-12-10 13:20:00,111.94,111.94,111.79,111.84,2000.0,105.4341,105.4341,105.2928,105.3399,2000.0
2018-12-10 13:25:00,111.77,111.93,111.77,111.9,7485.0,105.274,105.4247,105.274,105.3964,7485.0
2018-12-10 13:30:00,111.94,112.16,111.94,112.06,5569.0,105.4341,105.6413,105.4341,105.5471,5569.0
2018-12-10 13:35:00,112.13,112.33,112.13,112.15,4567.0,105.6131,105.8014,105.6131,105.6319,4567.0
2018-12-10 13:40:00,112.14,112.22,111.97,111.97,900.0,105.6225,105.6978,105.4624,105.4624,900.0
2018-12-10 13:45:00,112.03,112.2,112.0,112.2,3812.0,105.5189,105.679,105.4906,105.679,3812.0
2018-12-10 13:50:00,112.2,112.47,112.16,112.35,1692.0,105.679,105.9333,105.6413,105.8203,1692.0
2018-12-10 13:55:00,112.33,112.39,112.18,112.25,4049.0,105.8014,105.858,105.6602,105.7261,4049.0
2018-12-10 14:00:00,112.26,112.29,112.13,112.15,3841.0,105.7355,105.7638,105.6131,105.6319,3841.0
2018-12-10 14:05:00,112.15,112.31,112.14,112.24,2900.0,105.6319,105.7826,105.6225,105.7167,2900.0
2018-12-10 14:10:00,112.22,112.29,112.07,112.15,4715.0,105.6978,105.7638,105.5566,105.6319,4715.0
2018-12-10 14:15:00,112.23,112.25,111.99,112.04,3300.0,105.7073,105.7261,105.4812,105.5283,3300.0
2018-12-10 14:20:00,112.09,112.2,112.03,112.13,6994.0,105.5754,105.679,105.5189,105.6131,6994.0
2018-12-10 14:25:00,112.15,112.32,112.15,112.32,3200.0,105.6319,105.792,105.6319,105.792,3200.0
2018-12-10 14:30:00,112.34,112.71,112.28,112.56,9280.0,105.8109,106.1594,105.7544,106.0181,9280.0
2018-12-10 14:35:00,112.59,112.72,112.55,112.58,1654.0,106.0463,106.1688,106.0087,106.0369,1654.0
2018-12-10 14:40:00,112.53,112.6,112.48,112.56,2300.0,105.9898,106.0558,105.9427,106.0181,2300.0
2018-12-10 14:45:00,112.51,112.54,112.35,112.46,5479.0,105.971,105.9992,105.8203,105.9239,5479.0
2018-12-10 14:50:00,112.45,112.51,112.41,112.47,6500.0,105.9145,105.971,105.8768,105.9333,6500.0
2018-12-10 14:55:00,112.44,112.64,112.16,112.25,13997.0,105.9051,106.0934,105.6413,105.7261,13997.0
2018-12-10 15:00:00,112.22,112.33,112.16,112.18,12100.0,105.6978,105.8014,105.6413,105.6602,12100.0
2018-12-10 15:05:00,112.21,112.44,112.21,112.44,5798.0,105.6884,105.9051,105.6884,105.9051,5798.0
2018-12-10 15:10:00,112.46,112.46,112.25,112.27,2968.0,105.9239,105.9239,105.7261,105.7449,2968.0
2018-12-10 15:15:00,112.33,112.36,112.17,112.21,8680.0,105.8014,105.8297,105.6507,105.6884,8680.0
2018-12-10 15:20:00,112.27,112.36,112.25,112.33,8500.0,105.7449,105.8297,105.7261,105.8014,8500.0
2018-12-10 15:25:00,112.3,112.55,112.28,112.5,6031.0,105.7732,106.0087,105.7544,105.9616,6031.0
2018-12-10 15:30:00,112.59,113.05,112.59,113.04,8329.0,106.0463,106.4796,106.0463,106.4702,8329.0
2018-12-10 15:35:00,113.04,113.16,112.95,113.04,13209.0,106.4702,106.5832,106.3854,106.4702,13209.0
2018-12-10 15:40:00,113.04,113.07,112.94,113.07,9404.0,106.4702,106.4984,106.376,106.4984,9404.0
2018-12-10 15:45:00,113.02,113.11,112.91,112.97,21999.0,106.4513,106.5361,106.3477,106.4043,21999.0
2018-12-10 15:50:00,112.96,113.09,112.96,113.06,28098.0,106.3948,106.5173,106.3948,106.489,28098.0
2018-12-10 15:55:00,113.06,113.11,112.85,112.85,51443.0,106.489,106.5361,106.2912,106.2912,51443.0
2018-12-11 09:30:00,113.72,114.0,113.37,113.48,14884.0,107.1107,107.3744,106.781,106.8846,14884.0
2018-12-11 09:35:00,113.6,113.95,113.6,113.79,3225.0,106.9976,107.3273,106.9976,107.1766,3225.0
2018-12-11 09:40:00,113.89,114.38,113.68,114.37,11530.0,107.2708,107.7323,107.073,107.7229,11530.0
2018-12-11 09:45:00,114.3,114.39,114.05,114.08,9718.0,107.657,107.7417,107.4215,107.4497,9718.0
2018-12-11 09:50:00,114.14,114.42,113.94,114.42,8751.0,107.5063,107.77,107.3179,107.77,8751.0
2018-12-11 09:55:00,114.36,114.48,114.05,114.13,4415.0,107.7135,107.8265,107.4215,107.4968,4415.0
2018-12-11 10:00:00,114.19,114.3,114.11,114.25,4854.0,107.5533,107.657,107.478,107.6099,4854.0
2018-12-11 10:05:00,114.25,114.26,114.03,114.03,2499.0,107.6099,107.6193,107.4026,107.4026,2499.0
2018-12-11 10:10:00,114.13,114.13,113.94,114.03,4600.0,107.4968,107.4968,107.3179,107.4026,4600.0
2018-12-11 10:15:00,114.1,114.15,114.05,114.15,2554.0,107.4686,107.5157,107.4215,107.5157,2554.0
2018-12-11 10:20:00,114.23,114.4,114.11,114.4,4400.0,107.591,107.7511,107.478,107.7511,4400.0
2018-12-11 10:25:00,114.43,114.44,114.29,114.35,1300.0,107.7794,107.7888,107.6475,107.704,1300.0
2018-12-11 10:30:00,114.3,114.3,114.05,114.05,4576.0,107.657,107.657,107.4215,107.4215,4576.0
2018-12-11 10:35:00,114.05,114.43,114.01,114.43,7268.0,107.4215,107.7794,107.3838,107.7794,7268.0
2018-12-11 10:40:00,114.43,114.53,114.37,114.47,3993.0,107.7794,107.8736,107.7229,107.8171,3993.0
2018-12-11 10:45:00,114.48,114.48,113.94,114.03,2400.0,107.8265,107.8265,107.3179,107.4026,2400.0
2018-12-11 10:50:00,114.02,114.32,114.02,114.23,6358.0,107.3932,107.6758,107.3932,107.591,6358.0
2018-12-11 10:55:00,114.24,114.31,114.12,114.3,34107.0,107.6004,107.6664,107.4874,107.657,34107.0
2018-12-11 11:00:00,114.24,114.34,114.1,114.19,8981.0,107.6004,107.6946,107.4686,107.5533,8981.0
2018-12-11 11:05:00,114.2,114.36,114.11,114.36,5537.0,107.5628,107.7135,107.478,107.7135,5537.0
2018-12-11 11:10:00,114.32,114.43,114.17,114.24,5315.0,107.6758,107.7794,107.5345,107.6004,5315.0
2018-12-11 11:15:00,114.3,114.36,114.24,114.33,4800.0,107.657,107.7135,107.6004,107.6852,4800.0
2018-12-11 11:20:00,114.33,114.37,114.21,114.34,3641.0,107.6852,107.7229,107.5722,107.6946,3641.0
2018-12-11 11:25:00,114.33,114.36,114.14,114.36,3300.0,107.6852,107.7135,107.5063,107.7135,3300.0
2018-12-11 11:30:00,114.36,114.36,114.1,114.15,15999.0,107.7135,107.7135,107.4686,107.5157,15999.0
2018-12-11 11:35:00,114.15,114.21,114.07,114.17,22447.0,107.5157,107.5722,107.4403,107.5345,22447.0
2018-12-11 11:40:00,114.11,114.22,114.08,114.2,20703.0,107.478,107.5816,107.4497,107.5628,20703.0
2018-12-11 11:45:00,114.17,114.24,114.08,114.2,9800.0,107.5345,107.6004,107.4497,107.5628,9800.0
2018-12-11 11:50:00,114.22,114.27,114.15,114.24,7600.0,107.5816,107.6287,107.5157,107.6004,7600.0
2018-12-11 11:55:00,114.25,114.32,114.15,114.19,11200.0,107.6099,107.6758,107.5157,107.5533,11200.0
2018-12-11 12:00:00,114.16,114.2,113.96,113.97,6866.0,107.5251,107.5628,107.3367,107.3461,6866.0
2018-12-11 12:05:00,113.94,114.07,113.79,113.94,38769.0,107.3179,107.4403,107.1766,107.3179,38769.0
2018-12-11 12:10:00,113.94,114.14,113.85,114.05,13100.0,107.3179,107.5063,107.2331,107.4215,13100.0
2018-12-11 12:15:00,114.0,114.04,113.89,113.89,16804.0,107.3744,107.4121,107.2708,107.2708,16804.0
2018-12-11 12:20:00,113.88,114.05,113.72,114.05,8329.0,107.2614,107.4215,107.1107,107.4215,8329.0
2018-12-11 12:25:00,114.09,114.16,114.08,114.12,4222.0,107.4592,107.5251,107.4497,107.4874,4222.0
2018-12-11 12:30:00,114.17,114.3,113.97,114.11,8049.0,107.5345,107.657,107.3461,107.478,8049.0
2018-12-11 12:35:00,114.06,114.23,114.03,114.1,3410.0,107.4309,107.591,107.4026,107.4686,3410.0
2018-12-11 12:40:00,114.11,114.3,114.01,114.24,5501.0,107.478,107.657,107.3838,107.6004,5501.0
2018-12-11 12:45:00,114.26,114.26,114.05,114.07,4206.0,107.6193,107.6193,107.4215,107.4403,4206.0
2018-12-11 12:50:00,114.08,114.11,113.97,114.1,10104.0,107.4497,107.478,107.3461,107.4686,10104.0
2018-12-11 12:55:00,114.12,114.12,114.0,114.05,3301.0,107.4874,107.4874,107.3744,107.4215,3301.0
2018-12-11 13:00:00,114.02,114.14,114.02,114.07,2902.0,107.3932,107.5063,107.3932,107.4403,2902.0
2018-12-11 13:05:00,114.07,114.18,113.96,114.04,6896.0,107.4403,107.5439,107.3367,107.4121,6896.0
2018-12-11 13:10:00,114.02,114.03,113.93,114.0,8525.0,107.3932,107.4026,107.3085,107.3744,8525.0
2018-12-11 13:15:00,114.02,114.18,113.93,114.18,12707.0,107.3932,107.5439,107.3085,107.5439,12707.0
2018-12-11 13:20:00,114.19,114.2,114.09,114.17,2944.0,107.5533,107.5628,107.4592,107.5345,2944.0
2018-12-11 13:25:00,114.06,114.15,114.0,114.08,3585.0,107.4309,107.5157,107.3744,107.4497,3585.0
2018-12-11 13:30:00,114.04,114.09,113.94,114.05,5810.0,107.4121,107.4592,107.3179,107.4215,5810.0
2018-12-11 13:35:00,114.01,114.17,113.98,114.0,4407.0,107.3838,107.5345,107.3556,107.3744,4407.0
2018-12-11 13:40:00,114.0,114.0,113.73,113.8,26514.0,107.3744,107.3744,107.1201,107.186,26514.0
2018-12-11 13:45:00,113.79,113.84,113.69,113.82,7299.0,107.1766,107.2237,107.0824,107.2049,7299.0
2018-12-11 13:50:00,113.85,113.86,113.71,113.74,7205.0,107.2331,107.2425,107.1012,107.1295,7205.0
2018-12-11 13:55:00,113.79,113.84,113.69,113.7,8500.0,107.1766,107.2237,107.0824,107.0918,8500.0
2018-12-11 14:00:00,113.68,113.74,113.5,113.5,15135.0,107.073,107.1295,106.9034,106.9034,15135.0
2018-12-11 14:05:00,113.49,113.69,113.49,113.55,8622.0,106.894,107.0824,106.894,106.9505,8622.0
2018-12-11 14:10:00,113.58,113.73,113.56,113.71,5100.0,106.9788,107.1201,106.96,107.1012,5100.0
2018-12-11 14:15:00,113.73,114.02,113.57,114.02,5700.0,107.1201,107.3932,106.9694,107.3932,5700.0
2018-12-11 14:20:00,114.02,114.12,113.89,113.89,6601.0,107.3932,107.4874,107.2708,107.2708,6601.0
2018-12-11 14:25:00,113.92,114.3,113.92,114.23,6864.0,107.299,107.657,107.299,107.591,6864.0
2018-12-11 14:30:00,114.23,114.37,114.16,114.3,5702.0,107.591,107.7229,107.5251,107.657,5702.0
2018-12-11 14:35:00,114.29,114.35,114.14,114.31,5713.0,107.6475,107.704,107.5063,107.6664,5713.0
2018-12-11 14:40:00,114.33,114.4,114.2,114.4,4812.0,107.6852,107.7511,107.5628,107.7511,4812.0
2018-12-11 14:45:00,114.28,114.51,114.27,114.33,6161.0,107.6381,107.8547,107.6287,107.6852,6161.0
2018-12-11 14:50:00,114.38,114.43,114.22,114.32,5891.0,107.7323,107.7794,107.5816,107.6758,5891.0
2018-12-11 14:55:00,114.4,114.4,114.23,114.3,4000.0,107.7511,107.7511,107.591,107.657,4000.0
2018-12-11 15:00:00,114.31,114.36,113.95,114.08,8116.0,107.6664,107.7135,107.3273,107.4497,8116.0
2018-12-11 15:05:00,114.09,114.24,113.95,114.22,6412.0,107.4592,107.6004,107.3273,107.5816,6412.0
2018-12-11 15:10:00,114.27,114.81,114.26,114.68,9624.0,107.6287,108.1373,107.6193,108.0149,9624.0
2018-12-11 15:15:00,114.64,114.66,114.43,114.52,9890.0,107.9772,107.996,107.7794,107.8642,9890.0
2018-12-11 15:20:00,114.53,114.53,114.35,114.38,5602.0,107.8736,107.8736,107.704,107.7323,5602.0
2018-12-11 15:25:00,114.36,114.43,114.23,114.24,9385.0,107.7135,107.7794,107.591,107.6004,9385.0
2018-12-11 15:30:00,114.19,114.53,114.19,114.29,13111.0,107.5533,107.8736,107.5533,107.6475,13111.0
2018-12-11 15:35:00,114.25,114.28,114.05,114.05,10966.0,107.6099,107.6381,107.4215,107.4215,10966.0
2018-12-11 15:40:00,114.04,114.08,113.86,114.04,17300.0,107.4121,107.4497,107.2425,107.4121,17300.0
2018-12-11 15:45:00,114.06,114.19,113.97,114.07,30696.0,107.4309,107.5533,107.3461,107.4403,30696.0
2018-12-11 15:50:00,114.05,114.19,113.95,114.11,28957.0,107.4215,107.5533,107.3273,107.478,28957.0
2018-12-11 15:55:00,114.05,114.09,113.91,113.94,62640.0,107.4215,107.4592,107.2896,107.3179,62640.0
2018-12-12 09:30:00,114.92,115.37,114.67,114.8,19645.0,108.2409,108.6648,108.0054,108.1279,19645.0
2018-12-12 09:35:00,114.78,114.91,114.65,114.9,4146.0,108.1091,108.2315,107.9866,108.2221,4146.0
2018-12-12 09:40:00,114.78,115.14,114.74,114.82,6000.0,108.1091,108.4481,108.0714,108.1467,6000.0
2018-12-12 09:45:00,114.78,115.07,114.66,115.07,7724.0,108.1091,108.3822,107.996,108.3822,7724.0
2018-12-12 09:50:00,115.11,115.42,115.0,115.22,17344.0,108.4199,108.7119,108.3163,108.5235,17344.0
2018-12-12 09:55:00,115.27,115.61,115.25,115.54,6900.0,108.5706,108.8908,108.5517,108.8249,6900.0
2018-12-12 10:00:00,115.56,115.76,115.37,115.76,7964.0,108.8437,109.0321,108.6648,109.0321,7964.0
2018-12-12 10:05:00,115.76,115.97,115.76,115.94,2500.0,109.0321,109.2299,109.0321,109.2016,2500.0
2018-12-12 10:10:00,115.85,115.87,115.68,115.79,5506.0,109.1169,109.1357,108.9567,109.0604,5506.0
2018-12-12 10:15:00,115.75,115.84,115.69,115.84,3100.0,109.0227,109.1074,108.9662,109.1074,3100.0
2018-12-12 10:20:00,115.77,115.98,115.72,115.81,7238.0,109.0415,109.2393,108.9944,109.0792,7238.0
2018-12-12 10:25:00,115.71,115.77,115.66,115.69,2431.0,108.985,109.0415,108.9379,108.9662,2431.0
2018-12-12 10:30:00,115.69,115.72,115.6,115.7,4200.0,108.9662,108.9944,108.8814,108.9756,4200.0
2018-12-12 10:35:00,115.71,115.78,115.64,115.65,5200.0,108.985,109.0509,108.9191,108.9285,5200.0
2018-12-12 10:40:00,115.58,115.66,115.49,115.62,5351.0,108.8626,108.9379,108.7778,108.9002,5351.0
2018-12-12 10:45:00,115.7,115.87,115.59,115.87,1900.0,108.9756,109.1357,108.872,109.1357,1900.0
2018-12-12 10:50:00,115.82,115.93,115.68,115.68,5664.0,109.0886,109.1922,108.9567,108.9567,5664.0
2018-12-12 10:55:00,115.75,115.95,115.68,115.72,7400.0,109.0227,109.2111,108.9567,108.9944,7400.0
2018-12-12 11:00:00,115.73,115.73,115.49,115.64,6725.0,109.0038,109.0038,108.7778,108.9191,6725.0
2018-12-12 11:05:00,115.66,115.68,115.5,115.62,9612.0,108.9379,108.9567,108.7872,108.9002,9612.0
2018-12-12 11:10:00,115.61,115.64,115.53,115.64,12122.0,108.8908,108.9191,108.8155,108.9191,12122.0
2018-12-12 11:15:00,115.66,115.8,115.64,115.77,12939.0,108.9379,109.0698,108.9191,109.0415,12939.0
2018-12-12 11:20:00,115.78,115.78,115.64,115.75,8515.0,109.0509,109.0509,108.9191,109.0227,8515.0
2018-12-12 11:25:00,115.77,115.95,115.71,115.8,7314.0,109.0415,109.2111,108.985,109.0698,7314.0
2018-12-12 11:30:00,115.82,115.83,115.5,115.5,6606.0,109.0886,109.098,108.7872,108.7872,6606.0
2018-12-12 11:35:00,115.51,115.54,115.39,115.39,16335.0,108.7966,108.8249,108.6836,108.6836,16335.0
2018-12-12 11:40:00,115.42,115.6,115.4,115.6,15485.0,108.7119,108.8814,108.693,108.8814,15485.0
2018-12-12 11:45:00,115.63,115.66,115.57,115.65,9319.0,108.9097,108.9379,108.8531,108.9285,9319.0
2018-12-12 11:50:00,115.67,115.7,115.56,115.59,8140.0,108.9473,108.9756,108.8437,108.872,8140.0
2018-12-12 11:55:00,115.56,115.6,115.42,115.6,11092.0,108.8437,108.8814,108.7119,108.8814,11092.0
2018-12-12 12:00:00,115.62,115.77,115.58,115.74,5611.0,108.9002,109.0415,108.8626,109.0133,5611.0
2018-12-12 12:05:00,115.61,115.72,115.6,115.72,3200.0,108.8908,108.9944,108.8814,108.9944,3200.0
2018-12-12 12:10:00,115.74,115.74,115.66,115.73,1100.0,109.0133,109.0133,108.9379,109.0038,1100.0
2018-12-12 12:15:00,115.69,115.78,115.67,115.73,13738.0,108.9662,109.0509,108.9473,109.0038,13738.0
2018-12-12 12:20:00,115.75,115.77,115.62,115.63,8620.0,109.0227,109.0415,108.9002,108.9097,8620.0
2018-12-12 12:25:00,115.62,115.67,115.6,115.61,6156.0,108.9002,108.9473,108.8814,108.8908,6156.0
2018-12-12 12:30:00,115.64,115.65,115.53,115.6,6500.0,108.9191,108.9285,108.8155,108.8814,6500.0
2018-12-12 12:35:00,115.65,115.68,115.56,115.63,5500.0,108.9285,108.9567,108.8437,108.9097,5500.0
2018-12-12 12:40:00,115.64,115.69,115.61,115.62,4874.0,108.9191,108.9662,108.8908,108.9002,4874.0
2018-12-12 12:45:00,115.69,115.7,115.6,115.66,6098.0,108.9662,108.9756,108.8814,108.9379,6098.0
2018-12-12 12:50:00,115.68,115.71,115.61,115.62,10600.0,108.9567,108.985,108.8908,108.9002,10600.0
2018-12-12 12:55:00,115.64,115.8,115.63,115.8,6161.0,108.9191,109.0698,108.9097,109.0698,6161.0
2018-12-12 13:00:00,115.87,115.99,115.86,115.99,3519.0,109.1357,109.2487,109.1263,109.2487,3519.0
2018-12-12 13:05:00,115.95,115.97,115.88,115.91,4109.0,109.2111,109.2299,109.1451,109.1734,4109.0
2018-12-12 13:10:00,115.93,116.07,115.91,116.07,17104.0,109.1922,109.3241,109.1734,109.3241,17104.0
2018-12-12 13:15:00,116.08,116.32,116.08,116.23,8120.0,109.3335,109.5596,109.3335,109.4748,8120.0
2018-12-12 13:20:00,116.27,116.28,116.08,116.08,3900.0,109.5125,109.5219,109.3335,109.3335,3900.0
2018-12-12 13:25:00,116.09,116.11,116.02,116.08,3754.0,109.3429,109.3618,109.277,109.3335,3754.0
2018-12-12 13:30:00,116.11,116.11,116.01,116.03,2200.0,109.3618,109.3618,109.2676,109.2864,2200.0
2018-12-12 13:35:00,116.04,116.07,115.97,116.04,8717.0,109.2958,109.3241,109.2299,109.2958,8717.0
2018-12-12 13:40:00,116.04,116.04,115.98,116.0,2215.0,109.2958,109.2958,109.2393,109.2581,2215.0
2018-12-12 13:45:00,116.03,116.07,115.99,116.04,4120.0,109.2864,109.3241,109.2487,109.2958,4120.0
2018-12-12 13:50:00,116.07,116.09,115.95,116.02,7142.0,109.3241,109.3429,109.2111,109.277,7142.0
2018-12-12 13:55:00,116.01,116.01,115.95,116.01,4900.0,109.2676,109.2676,109.2111,109.2676,4900.0
2018-12-12 14:00:00,116.01,116.03,115.82,115.82,6115.0,109.2676,109.2864,109.0886,109.0886,6115.0
2018-12-12 14:05:00,115.84,115.85,115.58,115.63,9538.0,109.1074,109.1169,108.8626,108.9097,9538.0
2018-12-12 14:10:00,115.6,115.67,115.57,115.67,18050.0,108.8814,108.9473,108.8531,108.9473,18050.0
2018-12-12 14:15:00,115.63,115.7,115.63,115.7,6301.0,108.9097,108.9756,108.9097,108.9756,6301.0
2018-12-12 14:20:00,115.7,115.73,115.56,115.64,16163.0,108.9756,109.0038,108.8437,108.9191,16163.0
2018-12-12 14:25:00,115.64,115.69,115.43,115.44,18796.0,108.9191,108.9662,108.7213,108.7307,18796.0
2018-12-12 14:30:00,115.48,115.53,115.27,115.38,16190.0,108.7684,108.8155,108.5706,108.6742,16190.0
2018-12-12 14:35:00,115.39,115.39,115.23,115.37,10777.0,108.6836,108.6836,108.5329,108.6648,10777.0
2018-12-12 14:40:00,115.36,115.39,115.15,115.22,10417.0,108.6553,108.6836,108.4576,108.5235,10417.0
2018-12-12 14:45:00,115.24,115.24,115.09,115.16,4609.0,108.5423,108.5423,108.401,108.467,4609.0
2018-12-12 14:50:00,115.12,115.24,115.04,115.22,12102.0,108.4293,108.5423,108.3539,108.5235,12102.0
2018-12-12 14:55:00,115.17,115.65,115.16,115.53,11061.0,108.4764,108.9285,108.467,108.8155,11061.0
2018-12-12 15:00:00,115.45,115.48,115.33,115.35,4700.0,108.7401,108.7684,108.6271,108.6459,4700.0
2018-12-12 15:05:00,115.29,115.43,115.22,115.43,6600.0,108.5894,108.7213,108.5235,108.7213,6600.0
2018-12-12 15:10:00,115.44,115.52,115.38,115.4,2500.0,108.7307,108.806,108.6742,108.693,2500.0
2018-12-12 15:15:00,115.37,115.4,115.15,115.2,7400.0,108.6648,108.693,108.4576,108.5046,7400.0
2018-12-12 15:20:00,115.23,115.23,115.13,115.18,6109.0,108.5329,108.5329,108.4387,108.4858,6109.0
2018-12-12 15:25:00,115.2,115.34,115.18,115.23,14238.0,108.5046,108.6365,108.4858,108.5329,14238.0
2018-12-12 15:30:00,115.25,115.57,115.25,115.53,20744.0,108.5517,108.8531,108.5517,108.8155,20744.0
2018-12-12 15:35:00,115.54,115.61,115.44,115.59,14684.0,108.8249,108.8908,108.7307,108.872,14684.0
2018-12-12 15:40:00,115.62,115.65,115.49,115.5,17101.0,108.9002,108.9285,108.7778,108.7872,17101.0
2018-12-12 15:45:00,115.48,115.54,115.36,115.49,28866.0,108.7684,108.8249,108.6553,108.7778,28866.0
2018-12-12 15:50:00,115.48,115.49,115.37,115.44,32658.0,108.7684,108.7778,108.6648,108.7307,32658.0
2018-12-12 15:55:00,115.42,115.42,115.02,115.16,108399.0,108.7119,108.7119,108.3351,108.467,108399.0
2018-12-13 09:30:00,115.64,115.67,115.22,115.67,10707.0,108.9191,108.9473,108.5235,108.9473,10707.0
2018-12-13 09:35:00,115.65,116.12,115.65,116.09,3300.0,108.9285,109.3712,108.9285,109.3429,3300.0
2018-12-13 09:40:00,116.03,116.06,115.71,115.79,6325.0,109.2864,109.3147,108.985,109.0604,6325.0
2018-12-13 09:45:00,115.77,115.87,115.68,115.81,2200.0,109.0415,109.1357,108.9567,109.0792,2200.0
2018-12-13 09:50:00,115.65,115.67,115.23,115.31,3700.0,108.9285,108.9473,108.5329,108.6083,3700.0
2018-12-13 09:55:00,115.23,115.45,115.15,115.15,4610.0,108.5329,108.7401,108.4576,108.4576,4610.0
2018-12-13 10:00:00,115.25,115.65,115.23,115.6,1661.0,108.5517,108.9285,108.5329,108.8814,1661.0
2018-12-13 10:05:00,115.54,115.74,115.52,115.68,3100.0,108.8249,109.0133,108.806,108.9567,3100.0
2018-12-13 10:10:00,115.7,116.01,115.67,115.86,2900.0,108.9756,109.2676,108.9473,109.1263,2900.0
2018-12-13 10:15:00,115.89,115.94,115.76,115.81,2500.0,109.1545,109.2016,109.0321,109.0792,2500.0
2018-12-13 10:20:00,115.78,115.93,115.78,115.83,2300.0,109.0509,109.1922,109.0509,109.098,2300.0
2018-12-13 10:25:00,115.84,115.91,115.59,115.59,2860.0,109.1074,109.1734,108.872,108.872,2860.0
2018-12-13 10:30:00,115.59,115.72,115.49,115.49,4908.0,108.872,108.9944,108.7778,108.7778,4908.0
2018-12-13 10:35:00,115.54,115.61,115.38,115.51,5200.0,108.8249,108.8908,108.6742,108.7966,5200.0
2018-12-13 10:40:00,115.46,115.51,115.36,115.47,2943.0,108.7495,108.7966,108.6553,108.759,2943.0
2018-12-13 10:45:00,115.58,115.59,115.25,115.36,4800.0,108.8626,108.872,108.5517,108.6553,4800.0
2018-12-13 10:50:00,115.3,115.34,115.12,115.2,11800.0,108.5988,108.6365,108.4293,108.5046,11800.0
2018-12-13 10:55:00,115.23,115.46,115.23,115.39,7310.0,108.5329,108.7495,108.5329,108.6836,7310.0
2018-12-13 11:00:00,115.39,115.52,115.26,115.38,6000.0,108.6836,108.806,108.5612,108.6742,6000.0
2018-12-13 11:05:00,115.42,115.53,115.28,115.4,3300.0,108.7119,108.8155,108.58,108.693,3300.0
2018-12-13 11:10:00,115.38,115.49,115.32,115.4,3533.0,108.6742,108.7778,108.6177,108.693,3533.0
2018-12-13 11:15:00,115.44,115.44,115.13,115.25,6300.0,108.7307,108.7307,108.4387,108.5517,6300.0
2018-12-13 11:20:00,115.25,115.33,115.13,115.21,4950.0,108.5517,108.6271,108.4387,108.5141,4950.0
2018-12-13 11:25:00,115.2,115.5,115.2,115.4,5274.0,108.5046,108.7872,108.5046,108.693,5274.0
2018-12-13 11:30:00,115.4,115.55,115.31,115.4,3200.0,108.693,108.8343,108.6083,108.693,3200.0
2018-12-13 11:35:00,115.53,115.54,115.34,115.48,3600.0,108.8155,108.8249,108.6365,108.7684,3600.0
2018-12-13 11:40:00,115.45,115.64,115.33,115.53,8008.0,108.7401,108.9191,108.6271,108.8155,8008.0
2018-12-13 11:45:00,115.53,115.53,115.35,115.35,6608.0,108.8155,108.8155,108.6459,108.6459,6608.0
2018-12-13 11:50:00,115.3,115.38,115.17,115.2,11081.0,108.5988,108.6742,108.4764,108.5046,11081.0
2018-12-13 11:55:00,115.15,115.45,115.15,115.2,12250.0,108.4576,108.7401,108.4576,108.5046,12250.0
2018-12-13 12:00:00,115.17,115.3,114.93,115.07,11872.0,108.4764,108.5988,108.2503,108.3822,11872.0
2018-12-13 12:05:00,115.02,115.24,114.99,115.17,5672.0,108.3351,108.5423,108.3069,108.4764,5672.0
2018-12-13 12:10:00,115.17,115.27,115.1,115.25,3200.0,108.4764,108.5706,108.4105,108.5517,3200.0
2018-12-13 12:15:00,115.15,115.21,114.94,115.09,5271.0,108.4576,108.5141,108.2598,108.401,5271.0
2018-12-13 12:20:00,115.06,115.12,115.03,115.05,4400.0,108.3728,108.4293,108.3445,108.3634,4400.0
2018-12-13 12:25:00,115.05,115.23,115.05,115.18,7310.0,108.3634,108.5329,108.3634,108.4858,7310.0
2018-12-13 12:30:00,115.21,115.34,115.12,115.15,5715.0,108.5141,108.6365,108.4293,108.4576,5715.0
2018-12-13 12:35:00,115.22,115.36,115.19,115.26,4302.0,108.5235,108.6553,108.4952,108.5612,4302.0
2018-12-13 12:40:00,115.27,115.27,115.13,115.13,1500.0,108.5706,108.5706,108.4387,108.4387,1500.0
2018-12-13 12:45:00,115.15,115.21,115.06,115.06,3700.0,108.4576,108.5141,108.3728,108.3728,3700.0
2018-12-13 12:50:00,115.1,115.15,114.93,115.04,3100.0,108.4105,108.4576,108.2503,108.3539,3100.0
2018-12-13 12:55:00,114.98,115.03,114.86,114.86,2900.0,108.2974,108.3445,108.1844,108.1844,2900.0
2018-12-13 13:00:00,114.93,114.93,114.75,114.75,2542.0,108.2503,108.2503,108.0808,108.0808,2542.0
2018-12-13 13:05:00,114.77,114.87,114.67,114.85,6800.0,108.0996,108.1938,108.0054,108.175,6800.0
2018-12-13 13:10:00,114.86,114.89,114.75,114.88,10800.0,108.1844,108.2127,108.0808,108.2032,10800.0
2018-12-13 13:15:00,114.83,114.94,114.83,114.89,3500.0,108.1561,108.2598,108.1561,108.2127,3500.0
2018-12-13 13:20:00,114.88,115.0,114.88,115.0,1800.0,108.2032,108.3163,108.2032,108.3163,1800.0
2018-12-13 13:25:00,115.02,115.03,114.78,114.98,6406.0,108.3351,108.3445,108.1091,108.2974,6406.0
2018-12-13 13:30:00,114.99,115.18,114.99,115.11,3500.0,108.3069,108.4858,108.3069,108.4199,3500.0
2018-12-13 13:35:00,115.07,115.36,115.05,115.29,4528.0,108.3822,108.6553,108.3634,108.5894,4528.0
2018-12-13 13:40:00,115.36,115.48,115.3,115.3,2500.0,108.6553,108.7684,108.5988,108.5988,2500.0
2018-12-13 13:45:00,115.19,115.21,115.13,115.13,1600.0,108.4952,108.5141,108.4387,108.4387,1600.0
2018-12-13 13:50:00,115.16,115.18,114.97,115.03,5300.0,108.467,108.4858,108.288,108.3445,5300.0
2018-12-13 13:55:00,115.01,115.13,114.97,115.03,5400.0,108.3257,108.4387,108.288,108.3445,5400.0
2018-12-13 14:00:00,115.02,115.18,115.01,115.1,8314.0,108.3351,108.4858,108.3257,108.4105,8314.0
2018-12-13 14:05:00,115.04,115.05,114.88,114.93,5481.0,108.3539,108.3634,108.2032,108.2503,5481.0
2018-12-13 14:10:00,114.93,115.02,114.82,114.98,5230.0,108.2503,108.3351,108.1467,108.2974,5230.0
2018-12-13 14:15:00,114.94,115.03,114.9,115.01,7015.0,108.2598,108.3445,108.2221,108.3257,7015.0
2018-12-13 14:20:00,115.02,115.07,114.96,115.0,5900.0,108.3351,108.3822,108.2786,108.3163,5900.0
2018-12-13 14:25:00,115.0,115.09,114.87,115.07,10075.0,108.3163,108.401,108.1938,108.3822,10075.0
2018-12-13 14:30:00,115.04,115.11,114.97,115.01,8003.0,108.3539,108.4199,108.288,108.3257,8003.0
2018-12-13 14:35:00,114.98,115.13,114.88,115.09,5361.0,108.2974,108.4387,108.2032,108.401,5361.0
2018-12-13 14:40:00,115.08,115.18,115.05,115.14,3602.0,108.3916,108.4858,108.3634,108.4481,3602.0
2018-12-13 14:45:00,115.14,115.21,114.97,115.03,16677.0,108.4481,108.5141,108.288,108.3445,16677.0
2018-12-13 14:50:00,115.07,115.25,115.07,115.25,11227.0,108.3822,108.5517,108.3822,108.5517,11227.0
2018-12-13 14:55:00,115.24,115.34,115.24,115.27,4100.0,108.5423,108.6365,108.5423,108.5706,4100.0
2018-12-13 15:00:00,115.3,115.34,115.2,115.22,5305.0,108.5988,108.6365,108.5046,108.5235,5305.0
2018-12-13 15:05:00,115.25,115.28,115.07,115.07,9404.0,108.5517,108.58,108.3822,108.3822,9404.0
2018-12-13 15:10:00,115.07,115.29,115.06,115.13,10225.0,108.3822,108.5894,108.3728,108.4387,10225.0
2018-12-13 15:15:00,115.22,115.3,115.2,115.24,8700.0,108.5235,108.5988,108.5046,108.5423,8700.0
2018-12-13 15:20:00,115.24,115.29,115.16,115.2,8886.0,108.5423,108.5894,108.467,108.5046,8886.0
2018-12-13 15:25:00,115.17,115.21,115.01,115.05,9200.0,108.4764,108.5141,108.3257,108.3634,9200.0
2018-12-13 15:30:00,115.03,115.22,114.96,115.16,9156.0,108.3445,108.5235,108.2786,108.467,9156.0
2018-12-13 15:35:00,115.12,115.18,115.03,115.17,9700.0,108.4293,108.4858,108.3445,108.4764,9700.0
2018-12-13 15:40:00,115.14,115.42,115.13,115.38,14771.0,108.4481,108.7119,108.4387,108.6742,14771.0
2018-12-13 15:45:00,115.41,115.47,115.23,115.26,11936.0,108.7024,108.759,108.5329,108.5612,11936.0
2018-12-13 15:50:00,115.26,115.26,115.17,115.22,20302.0,108.5612,108.5612,108.4764,108.5235,20302.0
2018-12-13 15:55:00,115.25,115.41,115.25,115.31,56373.0,108.5517,108.7024,108.5517,108.6083,56373.0
2018-12-14 09:30:00,114.25,114.25,113.36,114.0,14682.0,107.6099,107.6099,106.7716,107.3744,14682.0
2018-12-14 09:35:00,114.0,114.08,113.66,113.76,3898.0,107.3744,107.4497,107.0541,107.1483,3898.0
2018-12-14 09:40:00,113.71,113.74,113.52,113.64,5299.0,107.1012,107.1295,106.9223,107.0353,5299.0
2018-12-14 09:45:00,113.73,113.76,113.06,113.06,4700.0,107.1201,107.1483,106.489,106.489,4700.0
2018-12-14 09:50:00,113.04,113.12,112.84,113.0,7815.0,106.4702,106.5455,106.2818,106.4325,7815.0
2018-12-14 09:55:00,112.98,113.25,112.94,113.16,4063.0,106.4137,106.668,106.376,106.5832,4063.0
2018-12-14 10:00:00,113.03,113.13,112.95,113.13,2133.0,106.4608,106.555,106.3854,106.555,2133.0
2018-12-14 10:05:00,113.08,113.1,112.93,112.93,9366.0,106.5079,106.5267,106.3666,106.3666,9366.0
2018-12-14 10:10:00,112.86,112.86,112.4,112.5,3129.0,106.3006,106.3006,105.8674,105.9616,3129.0
2018-12-14 10:15:00,112.57,112.82,112.56,112.56,6664.0,106.0275,106.263,106.0181,106.0181,6664.0
2018-12-14 10:20:00,112.65,112.72,112.58,112.58,2800.0,106.1028,106.1688,106.0369,106.0369,2800.0
2018-12-14 10:25:00,112.44,112.44,112.29,112.31,4900.0,105.9051,105.9051,105.7638,105.7826,4900.0
2018-12-14 10:30:00,112.33,112.37,112.17,112.22,16875.0,105.8014,105.8391,105.6507,105.6978,16875.0
2018-12-14 10:35:00,112.31,112.72,112.31,112.63,6900.0,105.7826,106.1688,105.7826,106.084,6900.0
2018-12-14 10:40:00,112.63,112.75,112.55,112.64,4876.0,106.084,106.197,106.0087,106.0934,4876.0
2018-12-14 10:45:00,112.64,112.91,112.64,112.82,2972.0,106.0934,106.3477,106.0934,106.263,2972.0
2018-12-14 10:50:00,112.78,113.06,112.76,113.01,3734.0,106.2253,106.489,106.2065,106.4419,3734.0
2018-12-14 10:55:00,113.04,113.04,112.8,112.81,6484.0,106.4702,106.4702,106.2441,106.2536,6484.0
2018-12-14 11:00:00,112.8,113.12,112.71,113.05,16103.0,106.2441,106.5455,106.1594,106.4796,16103.0
2018-12-14 11:05:00,113.08,113.41,113.08,113.23,7366.0,106.5079,106.8187,106.5079,106.6491,7366.0
2018-12-14 11:10:00,113.21,113.21,112.77,112.82,10628.0,106.6303,106.6303,106.2159,106.263,10628.0
2018-12-14 11:15:00,112.79,112.86,112.69,112.71,12900.0,106.2347,106.3006,106.1405,106.1594,12900.0
2018-12-14 11:20:00,112.7,112.74,112.35,112.35,10612.0,106.1499,106.1876,105.8203,105.8203,10612.0
2018-12-14 11:25:00,112.3,112.75,112.3,112.65,9600.0,105.7732,106.197,105.7732,106.1028,9600.0
2018-12-14 11:30:00,112.59,112.81,112.59,112.75,7800.0,106.0463,106.2536,106.0463,106.197,7800.0
2018-12-14 11:35:00,112.79,112.79,112.49,112.56,9005.0,106.2347,106.2347,105.9521,106.0181,9005.0
2018-12-14 11:40:00,112.53,112.8,112.53,112.75,7500.0,105.9898,106.2441,105.9898,106.197,7500.0
2018-12-14 11:45:00,112.75,112.77,112.61,112.72,13435.0,106.197,106.2159,106.0652,106.1688,13435.0
2018-12-14 11:50:00,112.66,112.71,112.41,112.71,15319.0,106.1123,106.1594,105.8768,106.1594,15319.0
2018-12-14 11:55:00,112.67,112.75,112.62,112.66,38419.0,106.1217,106.197,106.0746,106.1123,38419.0
2018-12-14 12:00:00,112.66,112.85,112.66,112.73,12212.0,106.1123,106.2912,106.1123,106.1782,12212.0
2018-12-14 12:05:00,112.74,112.8,112.67,112.69,10518.0,106.1876,106.2441,106.1217,106.1405,10518.0
2018-12-14 12:10:00,112.7,112.79,112.6,112.62,29842.0,106.1499,106.2347,106.0558,106.0746,29842.0
2018-12-14 12:15:00,112.62,112.86,112.62,112.79,7865.0,106.0746,106.3006,106.0746,106.2347,7865.0
2018-12-14 12:20:00,112.82,113.03,112.8,113.01,4201.0,106.263,106.4608,106.2441,106.4419,4201.0
2018-12-14 12:25:00,113.01,113.05,112.92,112.96,4000.0,106.4419,106.4796,106.3572,106.3948,4000.0
2018-12-14 12:30:00,113.07,113.17,113.04,113.06,3421.0,106.4984,106.5926,106.4702,106.489,3421.0
2018-12-14 12:35:00,113.06,113.16,113.03,113.07,4654.0,106.489,106.5832,106.4608,106.4984,4654.0
2018-12-14 12:40:00,113.02,113.02,112.76,112.8,3290.0,106.4513,106.4513,106.2065,106.2441,3290.0
2018-12-14 12:45:00,112.82,112.82,112.74,112.81,6404.0,106.263,106.263,106.1876,106.2536,6404.0
2018-12-14 12:50:00,112.83,113.04,112.83,113.04,4500.0,106.2724,106.4702,106.2724,106.4702,4500.0
2018-12-14 12:55:00,113.03,113.05,112.89,112.92,4400.0,106.4608,106.4796,106.3289,106.3572,4400.0
2018-12-14 13:00:00,112.88,112.9,112.75,112.79,5129.0,106.3195,106.3383,106.197,106.2347,5129.0
2018-12-14 13:05:00,112.83,112.91,112.79,112.91,3404.0,106.2724,106.3477,106.2347,106.3477,3404.0
2018-12-14 13:10:00,112.94,113.11,112.9,112.97,8000.0,106.376,106.5361,106.3383,106.4043,8000.0
2018-12-14 13:15:00,112.96,112.98,112.89,112.97,3739.0,106.3948,106.4137,106.3289,106.4043,3739.0
2018-12-14 13:20:00,112.93,112.93,112.8,112.89,7060.0,106.3666,106.3666,106.2441,106.3289,7060.0
2018-12-14 13:25:00,112.87,112.91,112.81,112.81,3804.0,106.3101,106.3477,106.2536,106.2536,3804.0
2018-12-14 13:30:00,112.78,112.83,112.52,112.56,23502.0,106.2253,106.2724,105.9804,106.0181,23502.0
2018-12-14 13:35:00,112.56,112.67,112.48,112.59,10395.0,106.0181,106.1217,105.9427,106.0463,10395.0
2018-12-14 13:40:00,112.61,112.83,112.57,112.83,7191.0,106.0652,106.2724,106.0275,106.2724,7191.0
2018-12-14 13:45:00,112.87,112.92,112.84,112.84,1900.0,106.3101,106.3572,106.2818,106.2818,1900.0
2018-12-14 13:50:00,112.85,112.91,112.84,112.85,1900.0,106.2912,106.3477,106.2818,106.2912,1900.0
2018-12-14 13:55:00,112.74,112.8,112.71,112.74,9948.0,106.1876,106.2441,106.1594,106.1876,9948.0
2018-12-14 14:00:00,112.79,112.83,112.72,112.81,2960.0,106.2347,106.2724,106.1688,106.2536,2960.0
2018-12-14 14:05:00,112.86,112.9,112.8,112.83,2300.0,106.3006,106.3383,106.2441,106.2724,2300.0
2018-12-14 14:10:00,112.85,112.92,112.73,112.92,6206.0,106.2912,106.3572,106.1782,106.3572,6206.0
2018-12-14 14:15:00,112.9,113.01,112.87,112.95,3749.0,106.3383,106.4419,106.3101,106.3854,3749.0
2018-12-14 14:20:00,112.93,112.98,112.89,112.9,35779.0,106.3666,106.4137,106.3289,106.3383,35779.0
2018-12-14 14:25:00,112.91,112.94,112.73,112.9,14080.0,106.3477,106.376,106.1782,106.3383,14080.0
2018-12-14 14:30:00,112.89,112.89,112.73,112.74,7777.0,106.3289,106.3289,106.1782,106.1876,7777.0
2018-12-14 14:35:00,112.74,112.8,112.67,112.71,14500.0,106.1876,106.2441,106.1217,106.1594,14500.0
2018-12-14 14:40:00,112.71,112.87,112.7,112.82,8083.0,106.1594,106.3101,106.1499,106.263,8083.0
2018-12-14 14:45:00,112.82,112.91,112.8,112.82,3400.0,106.263,106.3477,106.2441,106.263,3400.0
2018-12-14 14:50:00,112.82,112.87,112.72,112.77,5338.0,106.263,106.3101,106.1688,106.2159,5338.0
2018-12-14 14:55:00,112.73,113.04,112.73,112.78,7101.0,106.1782,106.4702,106.1782,106.2253,7101.0
2018-12-14 15:00:00,112.77,112.89,112.74,112.75,10000.0,106.2159,106.3289,106.1876,106.197,10000.0
2018-12-14 15:05:00,112.73,112.88,112.72,112.8,7400.0,106.1782,106.3195,106.1688,106.2441,7400.0
2018-12-14 15:10:00,112.78,113.1,112.75,112.99,5501.0,106.2253,106.5267,106.197,106.4231,5501.0
2018-12-14 15:15:00,112.96,112.96,112.86,112.94,5553.0,106.3948,106.3948,106.3006,106.376,5553.0
2018-12-14 15:20:00,112.91,112.92,112.76,112.77,13025.0,106.3477,106.3572,106.2065,106.2159,13025.0
2018-12-14 15:25:00,112.79,112.87,112.79,112.81,7948.0,106.2347,106.3101,106.2347,106.2536,7948.0
2018-12-14 15:30:00,112.82,112.89,112.74,112.83,20762.0,106.263,106.3289,106.1876,106.2724,20762.0
2018-12-14 15:35:00,112.84,112.93,112.77,112.87,15806.0,106.2818,106.3666,106.2159,106.3101,15806.0
2018-12-14 15:40:00,112.89,112.89,112.73,112.76,27186.0,106.3289,106.3289,106.1782,106.2065,27186.0
2018-12-14 15:45:00,112.75,112.86,112.69,112.82,17888.0,106.197,106.3006,106.1405,106.263,17888.0
2018-12-14 15:50:00,112.82,112.89,112.75,112.84,13128.0,106.263,106.3289,106.197,106.2818,13128.0
2018-12-14 15:55:00,112.9,113.0,112.72,112.94,79961.0,106.3383,106.4325,106.1688,106.376,79961.0
2018-12-17 09:30:00,112.56,112.72,112.26,112.62,24550.0,106.0181,106.1688,105.7355,106.0746,24550.0
2018-12-17 09:35:00,112.59,112.59,111.21,111.35,17395.0,106.0463,106.0463,104.7465,104.8784,17395.0
2018-12-17 09:40:00,111.31,111.36,110.72,110.92,10081.0,104.8407,104.8878,104.285,104.4734,10081.0
2018-12-17 09:45:00,110.99,111.09,110.85,111.08,6597.0,104.5393,104.6335,104.4075,104.6241,6597.0
2018-12-17 09:50:00,110.98,110.99,110.64,110.77,5476.0,104.5299,104.5393,104.2097,104.3321,5476.0
2018-12-17 09:55:00,110.81,111.31,110.81,111.29,6400.0,104.3698,104.8407,104.3698,104.8219,6400.0
2018-12-17 10:00:00,111.27,111.28,111.06,111.21,9806.0,104.8031,104.8125,104.6053,104.7465,9806.0
2018-12-17 10:05:00,111.22,111.4,111.1,111.4,8535.0,104.756,104.9255,104.6429,104.9255,8535.0
2018-12-17 10:10:00,111.37,111.54,111.25,111.54,5850.0,104.8972,105.0574,104.7842,105.0574,5850.0
2018-12-17 10:15:00,111.51,111.66,111.4,111.48,9404.0,105.0291,105.1704,104.9255,105.0008,9404.0
2018-12-17 10:20:00,111.33,111.5,111.26,111.42,6400.0,104.8596,105.0197,104.7936,104.9443,6400.0
2018-12-17 10:25:00,111.42,111.57,111.42,111.45,3200.0,104.9443,105.0856,104.9443,104.9726,3200.0
2018-12-17 10:30:00,111.5,111.54,111.28,111.47,18580.0,105.0197,105.0574,104.8125,104.9914,18580.0
2018-12-17 10:35:00,111.47,111.47,111.18,111.45,4700.0,104.9914,104.9914,104.7183,104.9726,4700.0
2018-12-17 10:40:00,111.47,111.76,111.4,111.69,5483.0,104.9914,105.2646,104.9255,105.1986,5483.0
2018-12-17 10:45:00,111.72,111.8,111.61,111.74,5866.0,105.2269,105.3023,105.1233,105.2457,5866.0
2018-12-17 10:50:00,111.65,111.83,111.61,111.69,12162.0,105.161,105.3305,105.1233,105.1986,12162.0
2018-12-17 10:55:00,111.77,111.93,111.72,111.75,2900.0,105.274,105.4247,105.2269,105.2552,2900.0
2018-12-17 11:00:00,111.78,111.99,111.69,111.86,9000.0,105.2834,105.4812,105.1986,105.3588,9000.0
2018-12-17 11:05:00,111.88,112.01,111.81,111.9,4781.0,105.3776,105.5,105.3117,105.3964,4781.0
2018-12-17 11:10:00,111.94,112.01,111.84,111.99,8300.0,105.4341,105.5,105.3399,105.4812,8300.0
2018-12-17 11:15:00,111.98,112.05,111.93,111.94,4100.0,105.4718,105.5377,105.4247,105.4341,4100.0
2018-12-17 11:20:00,111.95,112.0,111.89,112.0,5514.0,105.4435,105.4906,105.387,105.4906,5514.0
2018-12-17 11:25:00,112.01,112.08,111.94,111.94,11322.0,105.5,105.566,105.4341,105.4341,11322.0
2018-12-17 11:30:00,111.94,111.97,111.71,111.75,5900.0,105.4341,105.4624,105.2175,105.2552,5900.0
2018-12-17 11:35:00,111.7,111.85,111.69,111.82,15943.0,105.2081,105.3493,105.1986,105.3211,15943.0
2018-12-17 11:40:00,111.8,111.86,111.63,111.86,23925.0,105.3023,105.3588,105.1421,105.3588,23925.0
2018-12-17 11:45:00,111.88,112.0,111.77,112.0,6119.0,105.3776,105.4906,105.274,105.4906,6119.0
2018-12-17 11:50:00,112.0,112.03,111.94,111.98,17023.0,105.4906,105.5189,105.4341,105.4718,17023.0
2018-12-17 11:55:00,112.03,112.33,112.02,112.22,5896.0,105.5189,105.8014,105.5095,105.6978,5896.0
2018-12-17 12:00:00,112.24,112.47,112.2,112.34,4608.0,105.7167,105.9333,105.679,105.8109,4608.0
2018-12-17 12:05:00,112.41,112.48,112.32,112.36,4200.0,105.8768,105.9427,105.792,105.8297,4200.0
2018-12-17 12:10:00,112.34,112.35,112.13,112.13,2500.0,105.8109,105.8203,105.6131,105.6131,2500.0
2018-12-17 12:15:00,112.03,112.14,111.98,111.98,3100.0,105.5189,105.6225,105.4718,105.4718,3100.0
2018-12-17 12:20:00,111.97,112.06,111.94,111.97,7636.0,105.4624,105.5471,105.4341,105.4624,7636.0
2018-12-17 12:25:00,111.95,112.07,111.95,111.97,19900.0,105.4435,105.5566,105.4435,105.4624,19900.0
2018-12-17 12:30:00,111.96,111.98,111.55,111.57,13980.0,105.453,105.4718,105.0668,105.0856,13980.0
2018-12-17 12:35:00,111.57,111.8,111.54,111.75,18443.0,105.0856,105.3023,105.0574,105.2552,18443.0
2018-12-17 12:40:00,111.74,111.75,111.55,111.68,23074.0,105.2457,105.2552,105.0668,105.1892,23074.0
2018-12-17 12:45:00,111.66,111.74,111.32,111.33,23375.0,105.1704,105.2457,104.8501,104.8596,23375.0
2018-12-17 12:50:00,111.32,111.43,111.13,111.2,5105.0,104.8501,104.9538,104.6712,104.7371,5105.0
2018-12-17 12:55:00,111.21,111.25,111.01,111.03,4134.0,104.7465,104.7842,104.5582,104.577,4134.0
2018-12-17 13:00:00,111.08,111.09,110.91,110.98,3243.0,104.6241,104.6335,104.464,104.5299,3243.0
2018-12-17 13:05:00,111.0,111.11,110.94,111.02,4116.0,104.5487,104.6524,104.4922,104.5676,4116.0
2018-12-17 13:10:00,110.98,110.98,110.75,110.84,3700.0,104.5299,104.5299,104.3133,104.398,3700.0
2018-12-17 13:15:00,110.91,110.91,110.7,110.73,3875.0,104.464,104.464,104.2662,104.2944,3875.0
2018-12-17 13:20:00,110.71,110.94,110.55,110.94,5600.0,104.2756,104.4922,104.1249,104.4922,5600.0
2018-12-17 13:25:00,110.89,110.98,110.8,110.82,8808.0,104.4451,104.5299,104.3604,104.3792,8808.0
2018-12-17 13:30:00,110.8,110.97,110.7,110.71,11933.0,104.3604,104.5205,104.2662,104.2756,11933.0
2018-12-17 13:35:00,110.7,110.82,110.67,110.77,18601.0,104.2662,104.3792,104.2379,104.3321,18601.0
2018-12-17 13:40:00,110.75,111.08,110.74,110.94,5700.0,104.3133,104.6241,104.3039,104.4922,5700.0
2018-12-17 13:45:00,110.92,110.92,110.77,110.89,11992.0,104.4734,104.4734,104.3321,104.4451,11992.0
2018-12-17 13:50:00,110.91,110.92,110.78,110.86,7505.0,104.464,104.4734,104.3415,104.4169,7505.0
2018-12-17 13:55:00,110.88,111.04,110.84,110.87,7370.0,104.4357,104.5864,104.398,104.4263,7370.0
2018-12-17 14:00:00,110.87,110.93,110.47,110.54,13709.0,104.4263,104.4828,104.0495,104.1155,13709.0
2018-12-17 14:05:00,110.5,110.63,110.42,110.59,13291.0,104.0778,104.2003,104.0025,104.1626,13291.0
2018-12-17 14:10:00,110.56,110.6,110.4,110.52,13757.0,104.1343,104.172,103.9836,104.0966,13757.0
2018-12-17 14:15:00,110.52,110.59,110.46,110.47,6613.0,104.0966,104.1626,104.0401,104.0495,6613.0
2018-12-17 14:20:00,110.46,110.7,110.45,110.51,7080.0,104.0401,104.2662,104.0307,104.0872,7080.0
2018-12-17 14:25:00,110.49,110.53,110.37,110.4,11222.0,104.0684,104.1061,103.9554,103.9836,11222.0
2018-12-17 14:30:00,110.38,110.52,110.35,110.44,21094.0,103.9648,104.0966,103.9365,104.0213,21094.0
2018-12-17 14:35:00,110.45,110.46,110.26,110.27,14835.0,104.0307,104.0401,103.8518,103.8612,14835.0
2018-12-17 14:40:00,110.28,110.4,110.23,110.28,11020.0,103.8706,103.9836,103.8235,103.8706,11020.0
2018-12-17 14:45:00,110.25,110.62,110.25,110.58,13800.0,103.8423,104.1908,103.8423,104.1532,13800.0
2018-12-17 14:50:00,110.61,110.62,110.43,110.48,10700.0,104.1814,104.1908,104.0119,104.059,10700.0
2018-12-17 14:55:00,110.43,110.75,110.43,110.75,18789.0,104.0119,104.3133,104.0119,104.3133,18789.0
2018-12-17 15:00:00,110.73,110.74,110.5,110.5,31945.0,104.2944,104.3039,104.0778,104.0778,31945.0
2018-12-17 15:05:00,110.51,110.75,110.42,110.43,10118.0,104.0872,104.3133,104.0025,104.0119,10118.0
2018-12-17 15:10:00,110.45,110.57,110.35,110.41,11400.0,104.0307,104.1437,103.9365,103.993,11400.0
2018-12-17 15:15:00,110.39,110.43,110.27,110.35,6221.0,103.9742,104.0119,103.8612,103.9365,6221.0
2018-12-17 15:20:00,110.27,110.34,110.09,110.19,10028.0,103.8612,103.9271,103.6916,103.7858,10028.0
2018-12-17 15:25:00,110.12,110.12,109.98,110.07,9365.0,103.7199,103.7199,103.588,103.6728,9365.0
2018-12-17 15:30:00,110.07,110.08,109.79,109.91,13844.0,103.6728,103.6822,103.4091,103.5221,13844.0
2018-12-17 15:35:00,109.91,110.19,109.87,110.04,27515.0,103.5221,103.7858,103.4844,103.6445,27515.0
2018-12-17 15:40:00,110.04,110.12,110.02,110.07,15648.0,103.6445,103.7199,103.6257,103.6728,15648.0
2018-12-17 15:45:00,110.05,110.21,109.94,110.09,71895.0,103.654,103.8047,103.5504,103.6916,71895.0
2018-12-17 15:50:00,110.12,110.38,110.07,110.38,28574.0,103.7199,103.9648,103.6728,103.9648,28574.0
2018-12-17 15:55:00,110.36,111.13,110.34,110.76,142416.0,103.9459,104.6712,103.9271,104.3227,142416.0
2018-12-18 09:30:00,111.07,111.79,110.92,111.48,13865.0,104.6147,105.2928,104.4734,105.0008,13865.0
2018-12-18 09:35:00,111.45,111.63,111.06,111.27,3400.0,104.9726,105.1421,104.6053,104.8031,3400.0
2018-12-18 09:40:00,111.07,111.21,110.86,111.13,2600.0,104.6147,104.7465,104.4169,104.6712,2600.0
2018-12-18 09:45:00,111.26,111.3,111.17,111.25,7000.0,104.7936,104.8313,104.7089,104.7842,7000.0
2018-12-18 09:50:00,111.2,111.42,111.2,111.42,2662.0,104.7371,104.9443,104.7371,104.9443,2662.0
2018-12-18 09:55:00,111.5,111.65,111.31,111.59,3411.0,105.0197,105.161,104.8407,105.1045,3411.0
2018-12-18 10:00:00,111.41,111.41,110.98,111.01,5605.0,104.9349,104.9349,104.5299,104.5582,5605.0
2018-12-18 10:05:00,111.14,111.16,111.02,111.12,2561.0,104.6806,104.6994,104.5676,104.6618,2561.0
2018-12-18 10:10:00,111.13,111.3,110.97,111.14,4205.0,104.6712,104.8313,104.5205,104.6806,4205.0
2018-12-18 10:15:00,111.16,111.16,110.97,111.09,4200.0,104.6994,104.6994,104.5205,104.6335,4200.0
2018-12-18 10:20:00,111.0,111.0,110.82,110.98,5705.0,104.5487,104.5487,104.3792,104.5299,5705.0
2018-12-18 10:25:00,111.0,111.23,110.94,111.14,3489.0,104.5487,104.7654,104.4922,104.6806,3489.0
2018-12-18 10:30:00,111.03,111.27,111.03,111.08,2621.0,104.577,104.8031,104.577,104.6241,2621.0
2018-12-18 10:35:00,111.06,111.32,111.0,111.32,8526.0,104.6053,104.8501,104.5487,104.8501,8526.0
2018-12-18 10:40:00,111.28,111.4,111.07,111.14,4326.0,104.8125,104.9255,104.6147,104.6806,4326.0
2018-12-18 10:45:00,111.14,111.21,111.0,111.15,3211.0,104.6806,104.7465,104.5487,104.69,3211.0
2018-12-18 10:50:00,111.27,111.43,111.25,111.35,3304.0,104.8031,104.9538,104.7842,104.8784,3304.0
2018-12-18 10:55:00,111.39,111.45,111.22,111.43,6300.0,104.9161,104.9726,104.756,104.9538,6300.0
2018-12-18 11:00:00,111.41,111.59,111.38,111.48,4955.0,104.9349,105.1045,104.9067,105.0008,4955.0
2018-12-18 11:05:00,111.44,111.49,111.25,111.25,2600.0,104.9632,105.0103,104.7842,104.7842,2600.0
2018-12-18 11:10:00,111.26,111.44,111.18,111.22,4000.0,104.7936,104.9632,104.7183,104.756,4000.0
2018-12-18 11:15:00,111.14,111.14,110.95,111.11,4788.0,104.6806,104.6806,104.5017,104.6524,4788.0
2018-12-18 11:20:00,111.02,111.1,110.92,110.92,5800.0,104.5676,104.6429,104.4734,104.4734,5800.0
2018-12-18 11:25:00,110.88,111.12,110.87,111.12,5449.0,104.4357,104.6618,104.4263,104.6618,5449.0
2018-12-18 11:30:00,111.13,111.19,111.03,111.17,3622.0,104.6712,104.7277,104.577,104.7089,3622.0
2018-12-18 11:35:00,111.28,111.32,111.15,111.16,5038.0,104.8125,104.8501,104.69,104.6994,5038.0
2018-12-18 11:40:00,111.13,111.28,111.05,111.05,4600.0,104.6712,104.8125,104.5958,104.5958,4600.0
2018-12-18 11:45:00,111.12,111.35,111.09,111.27,3100.0,104.6618,104.8784,104.6335,104.8031,3100.0
2018-12-18 11:50:00,111.29,111.3,111.16,111.22,4355.0,104.8219,104.8313,104.6994,104.756,4355.0
2018-12-18 11:55:00,111.31,111.43,111.15,111.24,3400.0,104.8407,104.9538,104.69,104.7748,3400.0
2018-12-18 12:00:00,111.3,111.35,111.17,111.3,2605.0,104.8313,104.8784,104.7089,104.8313,2605.0
2018-12-18 12:05:00,111.37,111.7,111.37,111.63,5600.0,104.8972,105.2081,104.8972,105.1421,5600.0
2018-12-18 12:10:00,111.68,111.76,111.52,111.61,2000.0,105.1892,105.2646,105.0385,105.1233,2000.0
2018-12-18 12:15:00,111.57,111.7,111.45,111.69,4480.0,105.0856,105.2081,104.9726,105.1986,4480.0
2018-12-18 12:20:00,111.68,111.83,111.64,111.7,2700.0,105.1892,105.3305,105.1516,105.2081,2700.0
2018-12-18 12:25:00,111.7,111.7,111.44,111.44,9950.0,105.2081,105.2081,104.9632,104.9632,9950.0
2018-12-18 12:30:00,111.42,111.53,111.38,111.53,4900.0,104.9443,105.0479,104.9067,105.0479,4900.0
2018-12-18 12:35:00,111.46,111.53,111.43,111.43,2050.0,104.982,105.0479,104.9538,104.9538,2050.0
2018-12-18 12:40:00,111.42,111.42,111.28,111.28,2100.0,104.9443,104.9443,104.8125,104.8125,2100.0
2018-12-18 12:45:00,111.37,111.51,111.35,111.48,3902.0,104.8972,105.0291,104.8784,105.0008,3902.0
2018-12-18 12:50:00,111.45,111.66,111.44,111.63,1600.0,104.9726,105.1704,104.9632,105.1421,1600.0
2018-12-18 12:55:00,111.63,111.63,111.57,111.58,500.0,105.1421,105.1421,105.0856,105.095,500.0
2018-12-18 13:00:00,111.57,111.61,111.44,111.44,6732.0,105.0856,105.1233,104.9632,104.9632,6732.0
2018-12-18 13:05:00,111.44,111.56,111.4,111.49,3239.0,104.9632,105.0762,104.9255,105.0103,3239.0
2018-12-18 13:10:00,111.49,111.53,111.32,111.32,2355.0,105.0103,105.0479,104.8501,104.8501,2355.0
2018-12-18 13:15:00,111.27,111.29,111.2,111.29,4613.0,104.8031,104.8219,104.7371,104.8219,4613.0
2018-12-18 13:20:00,111.28,111.42,111.27,111.34,2278.0,104.8125,104.9443,104.8031,104.869,2278.0
2018-12-18 13:25:00,111.32,111.36,111.03,111.06,9984.0,104.8501,104.8878,104.577,104.6053,9984.0
2018-12-18 13:30:00,111.07,111.1,110.99,111.01,11925.0,104.6147,104.6429,104.5393,104.5582,11925.0
2018-12-18 13:35:00,111.06,111.13,110.92,110.95,12600.0,104.6053,104.6712,104.4734,104.5017,12600.0
2018-12-18 13:40:00,110.94,111.25,110.94,111.25,6000.0,104.4922,104.7842,104.4922,104.7842,6000.0
2018-12-18 13:45:00,111.2,111.38,111.16,111.38,3478.0,104.7371,104.9067,104.6994,104.9067,3478.0
2018-12-18 13:50:00,111.36,111.36,111.05,111.18,10007.0,104.8878,104.8878,104.5958,104.7183,10007.0
2018-12-18 13:55:00,111.14,111.19,111.03,111.15,19369.0,104.6806,104.7277,104.577,104.69,19369.0
2018-12-18 14:00:00,111.19,111.29,111.16,111.29,20409.0,104.7277,104.8219,104.6994,104.8219,20409.0
2018-12-18 14:05:00,111.28,111.4,111.11,111.4,6900.0,104.8125,104.9255,104.6524,104.9255,6900.0
2018-12-18 14:10:00,111.4,111.53,111.31,111.46,9320.0,104.9255,105.0479,104.8407,104.982,9320.0
2018-12-18 14:15:00,111.48,111.53,111.37,111.48,11700.0,105.0008,105.0479,104.8972,105.0008,11700.0
2018-12-18 14:20:00,111.49,111.56,111.43,111.51,6000.0,105.0103,105.0762,104.9538,105.0291,6000.0
2018-12-18 14:25:00,111.52,111.68,111.52,111.61,4364.0,105.0385,105.1892,105.0385,105.1233,4364.0
2018-12-18 14:30:00,111.62,111.65,111.43,111.43,5507.0,105.1327,105.161,104.9538,104.9538,5507.0
2018-12-18 14:35:00,111.4,111.59,111.36,111.52,7541.0,104.9255,105.1045,104.8878,105.0385,7541.0
2018-12-18 14:40:00,111.52,111.56,111.03,111.03,16157.0,105.0385,105.0762,104.577,104.577,16157.0
2018-12-18 14:45:00,111.1,111.18,110.99,111.18,9100.0,104.6429,104.7183,104.5393,104.7183,9100.0
2018-12-18 14:50:00,111.16,111.21,111.04,111.2,7578.0,104.6994,104.7465,104.5864,104.7371,7578.0
2018-12-18 14:55:00,111.15,111.17,110.62,110.62,7347.0,104.69,104.7089,104.1908,104.1908,7347.0
2018-12-18 15:00:00,110.67,110.83,110.48,110.68,10778.0,104.2379,104.3886,104.059,104.2473,10778.0
2018-12-18 15:05:00,110.73,110.83,110.52,110.59,11248.0,104.2944,104.3886,104.0966,104.1626,11248.0
2018-12-18 15:10:00,110.62,110.82,110.6,110.69,9956.0,104.1908,104.3792,104.172,104.2568,9956.0
2018-12-18 15:15:00,110.7,110.99,110.66,110.94,8500.0,104.2662,104.5393,104.2285,104.4922,8500.0
2018-12-18 15:20:00,110.96,111.28,110.89,111.28,18874.0,104.5111,104.8125,104.4451,104.8125,18874.0
2018-12-18 15:25:00,111.28,111.35,111.13,111.35,18124.0,104.8125,104.8784,104.6712,104.8784,18124.0
2018-12-18 15:30:00,111.37,111.71,111.33,111.56,13314.0,104.8972,105.2175,104.8596,105.0762,13314.0
2018-12-18 15:35:00,111.58,111.69,111.42,111.44,18179.0,105.095,105.1986,104.9443,104.9632,18179.0
2018-12-18 15:40:00,111.49,111.74,111.47,111.71,29151.0,105.0103,105.2457,104.9914,105.2175,29151.0
2018-12-18 15:45:00,111.72,112.24,111.72,112.15,31424.0,105.2269,105.7167,105.2269,105.6319,31424.0
2018-12-18 15:50:00,112.14,112.18,111.81,111.91,33272.0,105.6225,105.6602,105.3117,105.4059,33272.0
2018-12-18 15:55:00,111.94,111.94,111.59,111.65,65048.0,105.4341,105.4341,105.1045,105.161,65048.0
2018-12-19 09:30:00,111.72,112.35,111.36,111.78,10548.0,105.2269,105.8203,104.8878,105.2834,10548.0
2018-12-19 09:35:00,111.84,111.97,111.65,111.94,8262.0,105.3399,105.4624,105.161,105.4341,8262.0
2018-12-19 09:40:00,111.83,112.02,111.82,111.82,4318.0,105.3305,105.5095,105.3211,105.3211,4318.0
2018-12-19 09:45:00,111.93,112.03,111.65,111.92,6915.0,105.4247,105.5189,105.161,105.4153,6915.0
2018-12-19 09:50:00,111.82,111.92,111.62,111.87,7089.0,105.3211,105.4153,105.1327,105.3682,7089.0
2018-12-19 09:55:00,111.87,112.21,111.7,111.7,6831.0,105.3682,105.6884,105.2081,105.2081,6831.0
2018-12-19 10:00:00,111.85,112.24,111.85,112.02,4515.0,105.3493,105.7167,105.3493,105.5095,4515.0
2018-12-19 10:05:00,111.92,112.19,111.92,111.95,2400.0,105.4153,105.6696,105.4153,105.4435,2400.0
2018-12-19 10:10:00,111.98,112.14,111.87,112.12,4052.0,105.4718,105.6225,105.3682,105.6037,4052.0
2018-12-19 10:15:00,112.02,112.35,112.02,112.16,5930.0,105.5095,105.8203,105.5095,105.6413,5930.0
2018-12-19 10:20:00,112.27,112.51,112.27,112.4,3834.0,105.7449,105.971,105.7449,105.8674,3834.0
2018-12-19 10:25:00,112.39,112.5,112.3,112.43,2900.0,105.858,105.9616,105.7732,105.8956,2900.0
2018-12-19 10:30:00,112.46,112.52,112.25,112.27,4700.0,105.9239,105.9804,105.7261,105.7449,4700.0
2018-12-19 10:35:00,112.32,112.35,112.17,112.18,3304.0,105.792,105.8203,105.6507,105.6602,3304.0
2018-12-19 10:40:00,112.24,112.24,111.96,112.1,4355.0,105.7167,105.7167,105.453,105.5848,4355.0
2018-12-19 10:45:00,112.1,112.17,112.01,112.01,4400.0,105.5848,105.6507,105.5,105.5,4400.0
2018-12-19 10:50:00,112.07,112.32,112.07,112.24,4200.0,105.5566,105.792,105.5566,105.7167,4200.0
2018-12-19 10:55:00,112.2,112.24,112.09,112.24,5363.0,105.679,105.7167,105.5754,105.7167,5363.0
2018-12-19 11:00:00,112.31,112.31,112.04,112.14,5300.0,105.7826,105.7826,105.5283,105.6225,5300.0
2018-12-19 11:05:00,112.14,112.15,111.92,111.92,5000.0,105.6225,105.6319,105.4153,105.4153,5000.0
2018-12-19 11:10:00,112.01,112.15,111.99,112.09,7900.0,105.5,105.6319,105.4812,105.5754,7900.0
2018-12-19 11:15:00,112.04,112.1,111.85,111.97,6746.0,105.5283,105.5848,105.3493,105.4624,6746.0
2018-12-19 11:20:00,111.97,112.08,111.97,112.04,6850.0,105.4624,105.566,105.4624,105.5283,6850.0
2018-12-19 11:25:00,112.05,112.15,111.97,112.15,26706.0,105.5377,105.6319,105.4624,105.6319,26706.0
2018-12-19 11:30:00,112.16,112.23,112.03,112.14,14522.0,105.6413,105.7073,105.5189,105.6225,14522.0
2018-12-19 11:35:00,112.12,112.17,112.08,112.12,4533.0,105.6037,105.6507,105.566,105.6037,4533.0
2018-12-19 11:40:00,112.12,112.28,112.1,112.28,6062.0,105.6037,105.7544,105.5848,105.7544,6062.0
2018-12-19 11:45:00,112.26,112.26,112.16,112.22,3627.0,105.7355,105.7355,105.6413,105.6978,3627.0
2018-12-19 11:50:00,112.24,112.44,112.24,112.4,4697.0,105.7167,105.9051,105.7167,105.8674,4697.0
2018-12-19 11:55:00,112.4,112.55,112.31,112.47,3939.0,105.8674,106.0087,105.7826,105.9333,3939.0
2018-12-19 12:00:00,112.47,112.65,112.47,112.53,4200.0,105.9333,106.1028,105.9333,105.9898,4200.0
2018-12-19 12:05:00,112.53,112.6,112.45,112.59,5403.0,105.9898,106.0558,105.9145,106.0463,5403.0
2018-12-19 12:10:00,112.58,112.68,112.57,112.62,3910.0,106.0369,106.1311,106.0275,106.0746,3910.0
2018-12-19 12:15:00,112.6,112.66,112.54,112.59,4100.0,106.0558,106.1123,105.9992,106.0463,4100.0
2018-12-19 12:20:00,112.62,112.75,112.55,112.75,4602.0,106.0746,106.197,106.0087,106.197,4602.0
2018-12-19 12:25:00,112.75,112.9,112.73,112.82,3900.0,106.197,106.3383,106.1782,106.263,3900.0
2018-12-19 12:30:00,112.82,112.84,112.71,112.75,4600.0,106.263,106.2818,106.1594,106.197,4600.0
2018-12-19 12:35:00,112.75,112.78,112.72,112.76,2200.0,106.197,106.2253,106.1688,106.2065,2200.0
2018-12-19 12:40:00,112.75,112.88,112.75,112.83,4157.0,106.197,106.3195,106.197,106.2724,4157.0
2018-12-19 12:45:00,112.8,112.8,112.7,112.7,2800.0,106.2441,106.2441,106.1499,106.1499,2800.0
2018-12-19 12:50:00,112.7,112.74,112.54,112.59,3600.0,106.1499,106.1876,105.9992,106.0463,3600.0
2018-12-19 12:55:00,112.55,112.62,112.52,112.53,2000.0,106.0087,106.0746,105.9804,105.9898,2000.0
2018-12-19 13:00:00,112.56,112.59,112.45,112.5,3036.0,106.0181,106.0463,105.9145,105.9616,3036.0
2018-12-19 13:05:00,112.51,112.51,112.3,112.39,3346.0,105.971,105.971,105.7732,105.858,3346.0
2018-12-19 13:10:00,112.4,112.53,112.36,112.41,6170.0,105.8674,105.9898,105.8297,105.8768,6170.0
2018-12-19 13:15:00,112.4,112.51,112.39,112.51,2700.0,105.8674,105.971,105.858,105.971,2700.0
2018-12-19 13:20:00,112.59,112.59,112.31,112.38,3553.0,106.0463,106.0463,105.7826,105.8485,3553.0
2018-12-19 13:25:00,112.36,112.55,112.36,112.46,3100.0,105.8297,106.0087,105.8297,105.9239,3100.0
2018-12-19 13:30:00,112.51,112.55,112.38,112.5,7452.0,105.971,106.0087,105.8485,105.9616,7452.0
2018-12-19 13:35:00,112.47,112.56,112.46,112.48,4041.0,105.9333,106.0181,105.9239,105.9427,4041.0
2018-12-19 13:40:00,112.56,112.7,112.53,112.64,3700.0,106.0181,106.1499,105.9898,106.0934,3700.0
2018-12-19 13:45:00,112.65,112.72,112.59,112.72,2631.0,106.1028,106.1688,106.0463,106.1688,2631.0
2018-12-19 13:50:00,112.67,112.69,112.58,112.59,3100.0,106.1217,106.1405,106.0369,106.0463,3100.0
2018-12-19 13:55:00,112.64,113.0,112.64,113.0,7527.0,106.0934,106.4325,106.0934,106.4325,7527.0
2018-12-19 14:00:00,113.01,113.12,111.55,111.76,8150.0,106.4419,106.5455,105.0668,105.2646,8150.0
2018-12-19 14:05:00,111.76,112.09,111.51,111.64,17668.0,105.2646,105.5754,105.0291,105.1516,17668.0
2018-12-19 14:10:00,111.73,111.73,111.04,111.24,4180.0,105.2363,105.2363,104.5864,104.7748,4180.0
2018-12-19 14:15:00,111.23,111.72,111.19,111.6,7103.0,104.7654,105.2269,104.7277,105.1139,7103.0
2018-12-19 14:20:00,111.63,111.77,111.43,111.73,4000.0,105.1421,105.274,104.9538,105.2363,4000.0
2018-12-19 14:25:00,111.68,111.84,111.57,111.68,3906.0,105.1892,105.3399,105.0856,105.1892,3906.0
2018-12-19 14:30:00,111.62,111.87,111.45,111.68,10269.0,105.1327,105.3682,104.9726,105.1892,10269.0
2018-12-19 14:35:00,111.56,111.79,111.39,111.58,4806.0,105.0762,105.2928,104.9161,105.095,4806.0
2018-12-19 14:40:00,111.5,111.5,110.56,110.56,9690.0,105.0197,105.0197,104.1343,104.1343,9690.0
2018-12-19 14:45:00,110.48,110.88,110.48,110.78,9045.0,104.059,104.4357,104.059,104.3415,9045.0
2018-12-19 14:50:00,110.81,110.87,110.36,110.6,11267.0,104.3698,104.4263,103.9459,104.172,11267.0
2018-12-19 14:55:00,110.38,110.43,109.94,110.24,32974.0,103.9648,104.0119,103.5504,103.8329,32974.0
2018-12-19 15:00:00,110.21,110.21,109.91,110.0,25290.0,103.8047,103.8047,103.5221,103.6069,25290.0
2018-12-19 15:05:00,109.91,110.1,109.35,110.07,21451.0,103.5221,103.7011,102.9946,103.6728,21451.0
2018-12-19 15:10:00,110.04,110.46,109.81,110.39,11549.0,103.6445,104.0401,103.4279,103.9742,11549.0
2018-12-19 15:15:00,110.4,110.42,109.93,110.24,11000.0,103.9836,104.0025,103.5409,103.8329,11000.0
2018-12-19 15:20:00,110.25,110.47,109.81,110.47,15707.0,103.8423,104.0495,103.4279,104.0495,15707.0
2018-12-19 15:25:00,110.39,110.46,109.94,109.94,10351.0,103.9742,104.0401,103.5504,103.5504,10351.0
2018-12-19 15:30:00,110.04,110.29,109.89,110.16,9586.0,103.6445,103.88,103.5033,103.7576,9586.0
2018-12-19 15:35:00,110.17,110.17,109.57,109.62,9407.0,103.767,103.767,103.2019,103.249,9407.0
2018-12-19 15:40:00,109.55,109.57,109.22,109.39,15477.0,103.183,103.2019,102.8722,103.0323,15477.0
2018-12-19 15:45:00,109.46,109.79,109.45,109.79,22599.0,103.0983,103.4091,103.0888,103.4091,22599.0
2018-12-19 15:50:00,109.77,109.83,109.62,109.67,18857.0,103.3902,103.4467,103.249,103.296,18857.0
2018-12-19 15:55:00,109.71,109.83,109.49,109.53,65187.0,103.3337,103.4467,103.1265,103.1642,65187.0
2018-12-20 09:30:00,109.41,109.75,109.12,109.75,6383.0,103.0512,103.3714,102.778,103.3714,6383.0
2018-12-20 09:35:00,109.71,109.87,109.36,109.49,4229.0,103.3337,103.4844,103.0041,103.1265,4229.0
2018-12-20 09:40:00,109.46,109.51,108.45,108.83,10096.0,103.0983,103.1453,102.147,102.5049,10096.0
2018-12-20 09:45:00,108.79,108.89,108.37,108.37,4100.0,102.4672,102.5614,102.0716,102.0716,4100.0
2018-12-20 09:50:00,108.51,108.61,108.26,108.51,7117.0,102.2035,102.2977,101.968,102.2035,7117.0
2018-12-20 09:55:00,108.55,108.95,108.55,108.65,6264.0,102.2411,102.6179,102.2411,102.3353,6264.0
2018-12-20 10:00:00,108.7,108.99,108.67,108.83,9992.0,102.3824,102.6556,102.3542,102.5049,9992.0
2018-12-20 10:05:00,108.87,109.38,108.87,109.38,6681.0,102.5425,103.0229,102.5425,103.0229,6681.0
2018-12-20 10:10:00,109.2,109.27,109.09,109.13,5710.0,102.8534,102.9193,102.7498,102.7874,5710.0
2018-12-20 10:15:00,109.08,109.08,108.57,108.57,6849.0,102.7403,102.7403,102.26,102.26,6849.0
2018-12-20 10:20:00,108.51,108.76,108.33,108.48,5705.0,102.2035,102.4389,102.0339,102.1752,5705.0
2018-12-20 10:25:00,108.58,108.62,108.27,108.34,5500.0,102.2694,102.3071,101.9774,102.0433,5500.0
2018-12-20 10:30:00,108.32,108.42,108.23,108.33,7025.0,102.0245,102.1187,101.9397,102.0339,7025.0
2018-12-20 10:35:00,108.34,108.44,108.07,108.26,9948.0,102.0433,102.1375,101.789,101.968,9948.0
2018-12-20 10:40:00,108.23,108.58,108.21,108.58,6734.0,101.9397,102.2694,101.9209,102.2694,6734.0
2018-12-20 10:45:00,108.49,108.5,108.19,108.19,3000.0,102.1846,102.194,101.9021,101.9021,3000.0
2018-12-20 10:50:00,108.18,108.31,108.13,108.21,4426.0,101.8926,102.0151,101.8455,101.9209,4426.0
2018-12-20 10:55:00,108.27,108.44,108.17,108.32,4900.0,101.9774,102.1375,101.8832,102.0245,4900.0
2018-12-20 11:00:00,108.22,108.32,108.09,108.26,6636.0,101.9303,102.0245,101.8079,101.968,6636.0
2018-12-20 11:05:00,108.18,108.3,107.94,108.06,12900.0,101.8926,102.0057,101.6666,101.7796,12900.0
2018-12-20 11:10:00,108.04,108.17,107.93,108.13,5579.0,101.7608,101.8832,101.6572,101.8455,5579.0
2018-12-20 11:15:00,107.99,108.17,107.96,108.03,3300.0,101.7137,101.8832,101.6854,101.7514,3300.0
2018-12-20 11:20:00,108.0,108.0,107.62,107.63,5100.0,101.7231,101.7231,101.3652,101.3746,5100.0
2018-12-20 11:25:00,107.72,107.76,107.4,107.44,7197.0,101.4594,101.4971,101.158,101.1957,7197.0
2018-12-20 11:30:00,107.42,107.68,107.42,107.44,3953.0,101.1768,101.4217,101.1768,101.1957,3953.0
2018-12-20 11:35:00,107.49,107.64,107.42,107.45,4836.0,101.2427,101.384,101.1768,101.2051,4836.0
2018-12-20 11:40:00,107.49,107.6,107.22,107.22,5300.0,101.2427,101.3464,100.9884,100.9884,5300.0
2018-12-20 11:45:00,107.25,107.29,107.02,107.08,6500.0,101.0167,101.0544,100.8001,100.8566,6500.0
2018-12-20 11:50:00,107.12,107.18,106.73,107.06,7805.0,100.8942,100.9508,100.5269,100.8377,7805.0
2018-12-20 11:55:00,107.17,107.55,106.96,107.07,13031.0,100.9413,101.2993,100.7435,100.8472,13031.0
2018-12-20 12:00:00,107.14,107.4,106.99,107.36,7395.0,100.9131,101.158,100.7718,101.1203,7395.0
2018-12-20 12:05:00,107.34,107.42,107.18,107.25,5500.0,101.1015,101.1768,100.9508,101.0167,5500.0
2018-12-20 12:10:00,107.32,107.38,107.11,107.11,2500.0,101.0826,101.1391,100.8848,100.8848,2500.0
2018-12-20 12:15:00,107.08,107.33,106.94,107.33,5910.0,100.8566,101.092,100.7247,101.092,5910.0
2018-12-20 12:20:00,107.36,107.57,107.3,107.57,4600.0,101.1203,101.3181,101.0638,101.3181,4600.0
2018-12-20 12:25:00,107.61,107.93,107.55,107.91,5983.0,101.3558,101.6572,101.2993,101.6383,5983.0
2018-12-20 12:30:00,107.94,108.12,107.85,108.12,5050.0,101.6666,101.8361,101.5818,101.8361,5050.0
2018-12-20 12:35:00,108.03,108.13,107.89,108.0,6900.0,101.7514,101.8455,101.6195,101.7231,6900.0
2018-12-20 12:40:00,107.99,108.01,107.74,107.76,3853.0,101.7137,101.7325,101.4782,101.4971,3853.0
2018-12-20 12:45:00,107.71,107.83,107.64,107.8,4700.0,101.45,101.563,101.384,101.5347,4700.0
2018-12-20 12:50:00,107.77,107.93,107.77,107.87,2600.0,101.5065,101.6572,101.5065,101.6007,2600.0
2018-12-20 12:55:00,107.81,108.05,107.78,107.96,3806.0,101.5441,101.7702,101.5159,101.6854,3806.0
2018-12-20 13:00:00,107.89,107.91,107.63,107.64,2700.0,101.6195,101.6383,101.3746,101.384,2700.0
2018-12-20 13:05:00,107.73,107.77,107.55,107.6,2600.0,101.4688,101.5065,101.2993,101.3464,2600.0
2018-12-20 13:10:00,107.56,107.79,107.55,107.75,2500.0,101.3087,101.5253,101.2993,101.4876,2500.0
2018-12-20 13:15:00,107.72,107.99,107.72,107.87,2800.0,101.4594,101.7137,101.4594,101.6007,2800.0
2018-12-20 13:20:00,107.83,108.17,107.72,107.79,3163.0,101.563,101.8832,101.4594,101.5253,3163.0
2018-12-20 13:25:00,107.88,107.92,107.81,107.81,2400.0,101.6101,101.6478,101.5441,101.5441,2400.0
2018-12-20 13:30:00,107.85,107.97,107.73,107.81,3300.0,101.5818,101.6948,101.4688,101.5441,3300.0
2018-12-20 13:35:00,107.77,107.89,107.61,107.89,2700.0,101.5065,101.6195,101.3558,101.6195,2700.0
2018-12-20 13:40:00,107.89,107.96,107.65,107.96,7762.0,101.6195,101.6854,101.3934,101.6854,7762.0
2018-12-20 13:45:00,107.91,108.03,107.79,107.96,2300.0,101.6383,101.7514,101.5253,101.6854,2300.0
2018-12-20 13:50:00,107.89,107.94,107.73,107.85,3534.0,101.6195,101.6666,101.4688,101.5818,3534.0
2018-12-20 13:55:00,107.83,108.03,107.74,108.03,3887.0,101.563,101.7514,101.4782,101.7514,3887.0
2018-12-20 14:00:00,108.04,108.04,107.34,107.45,8483.0,101.7608,101.7608,101.1015,101.2051,8483.0
2018-12-20 14:05:00,107.45,107.63,107.37,107.5,8903.0,101.2051,101.3746,101.1297,101.2522,8903.0
2018-12-20 14:10:00,107.44,107.45,106.85,107.11,9220.0,101.1957,101.2051,100.6399,100.8848,9220.0
2018-12-20 14:15:00,107.06,107.07,106.73,106.73,3560.0,100.8377,100.8472,100.5269,100.5269,3560.0
2018-12-20 14:20:00,106.8,107.18,106.75,107.18,8391.0,100.5928,100.9508,100.5458,100.9508,8391.0
2018-12-20 14:25:00,107.22,107.51,107.17,107.51,9089.0,100.9884,101.2616,100.9413,101.2616,9089.0
2018-12-20 14:30:00,107.59,107.66,107.4,107.44,5200.0,101.3369,101.4029,101.158,101.1957,5200.0
2018-12-20 14:35:00,107.47,107.85,107.45,107.45,7810.0,101.2239,101.5818,101.2051,101.2051,7810.0
2018-12-20 14:40:00,107.49,108.07,107.47,108.03,8957.0,101.2427,101.789,101.2239,101.7514,8957.0
2018-12-20 14:45:00,108.04,108.39,107.91,108.33,8061.0,101.7608,102.0904,101.6383,102.0339,8061.0
2018-12-20 14:50:00,108.36,108.36,108.03,108.03,5732.0,102.0622,102.0622,101.7514,101.7514,5732.0
2018-12-20 14:55:00,107.91,107.92,107.5,107.68,8244.0,101.6383,101.6478,101.2522,101.4217,8244.0
2018-12-20 15:00:00,107.74,107.74,107.26,107.26,6543.0,101.4782,101.4782,101.0261,101.0261,6543.0
2018-12-20 15:05:00,107.35,107.75,106.9,107.71,8740.0,101.1109,101.4876,100.687,101.45,8740.0
2018-12-20 15:10:00,107.7,108.01,107.63,107.87,7684.0,101.4405,101.7325,101.3746,101.6007,7684.0
2018-12-20 15:15:00,107.86,107.86,107.62,107.63,5380.0,101.5912,101.5912,101.3652,101.3746,5380.0
2018-12-20 15:20:00,107.63,108.14,107.54,108.01,8890.0,101.3746,101.855,101.2898,101.7325,8890.0
2018-12-20 15:25:00,107.99,108.05,107.67,107.67,6265.0,101.7137,101.7702,101.4123,101.4123,6265.0
2018-12-20 15:30:00,107.7,107.93,107.7,107.86,9855.0,101.4405,101.6572,101.4405,101.5912,9855.0
2018-12-20 15:35:00,107.92,108.05,107.81,107.97,10325.0,101.6478,101.7702,101.5441,101.6948,10325.0
2018-12-20 15:40:00,107.95,108.0,107.34,107.36,15114.0,101.676,101.7231,101.1015,101.1203,15114.0
2018-12-20 15:45:00,107.31,107.41,107.13,107.23,19199.0,101.0732,101.1674,100.9037,100.9979,19199.0
2018-12-20 15:50:00,107.25,107.31,107.01,107.17,26882.0,101.0167,101.0732,100.7906,100.9413,26882.0
2018-12-20 15:55:00,107.14,107.47,107.07,107.41,48980.0,100.9131,101.2239,100.8472,101.1674,48980.0
2018-12-21 09:30:00,107.18,107.75,107.18,107.63,171408.0,100.9508,101.4876,100.9508,101.3746,171408.0
2018-12-21 09:35:00,107.05,107.85,106.82,107.46,5223.0,100.8283,101.5818,100.6117,101.2145,5223.0
2018-12-21 09:40:00,107.53,107.86,107.45,107.72,2518.0,101.2804,101.5912,101.2051,101.4594,2518.0
2018-12-21 09:45:00,107.73,107.88,107.36,107.84,5700.0,101.4688,101.6101,101.1203,101.5724,5700.0
2018-12-21 09:50:00,107.67,107.86,107.53,107.53,5100.0,101.4123,101.5912,101.2804,101.2804,5100.0
2018-12-21 09:55:00,107.43,107.81,107.43,107.75,6148.0,101.1862,101.5441,101.1862,101.4876,6148.0
2018-12-21 10:00:00,107.75,107.75,107.38,107.38,5759.0,101.4876,101.4876,101.1391,101.1391,5759.0
2018-12-21 10:05:00,107.48,107.48,107.27,107.42,6101.0,101.2333,101.2333,101.0355,101.1768,6101.0
2018-12-21 10:10:00,107.5,108.57,107.42,108.55,9146.0,101.2522,102.26,101.1768,102.2411,9146.0
2018-12-21 10:15:00,108.53,108.97,108.45,108.87,9391.0,102.2223,102.6367,102.147,102.5425,9391.0
2018-12-21 10:20:00,108.94,109.19,108.9,109.02,6256.0,102.6085,102.8439,102.5708,102.6838,6256.0
2018-12-21 10:25:00,108.88,109.0,108.64,108.83,4405.0,102.552,102.665,102.3259,102.5049,4405.0
2018-12-21 10:30:00,108.84,108.88,108.69,108.8,4701.0,102.5143,102.552,102.373,102.4766,4701.0
2018-12-21 10:35:00,108.76,109.03,108.73,109.03,5001.0,102.4389,102.6932,102.4107,102.6932,5001.0
2018-12-21 10:40:00,108.97,109.0,108.7,108.7,4518.0,102.6367,102.665,102.3824,102.3824,4518.0
2018-12-21 10:45:00,108.89,109.13,108.81,109.1,4000.0,102.5614,102.7874,102.486,102.7592,4000.0
2018-12-21 10:50:00,109.03,109.16,108.79,108.89,6215.0,102.6932,102.8157,102.4672,102.5614,6215.0
2018-12-21 10:55:00,108.82,109.17,108.77,109.15,4808.0,102.4954,102.8251,102.4484,102.8063,4808.0
2018-12-21 11:00:00,109.1,109.1,108.46,108.46,7899.0,102.7592,102.7592,102.1564,102.1564,7899.0
2018-12-21 11:05:00,108.44,108.55,107.8,107.89,9708.0,102.1375,102.2411,101.5347,101.6195,9708.0
2018-12-21 11:10:00,107.95,108.14,107.91,107.95,5446.0,101.676,101.855,101.6383,101.676,5446.0
2018-12-21 11:15:00,108.06,108.19,107.98,108.17,3977.0,101.7796,101.9021,101.7043,101.8832,3977.0
2018-12-21 11:20:00,108.15,108.41,108.15,108.3,5734.0,101.8644,102.1093,101.8644,102.0057,5734.0
2018-12-21 11:25:00,108.26,108.57,108.14,108.57,7196.0,101.968,102.26,101.855,102.26,7196.0
2018-12-21 11:30:00,108.6,108.63,108.41,108.5,4900.0,102.2882,102.3165,102.1093,102.194,4900.0
2018-12-21 11:35:00,108.49,108.49,108.26,108.26,4018.0,102.1846,102.1846,101.968,101.968,4018.0
2018-12-21 11:40:00,108.24,108.34,108.08,108.17,5677.0,101.9492,102.0433,101.7985,101.8832,5677.0
2018-12-21 11:45:00,108.15,108.33,107.97,107.97,5162.0,101.8644,102.0339,101.6948,101.6948,5162.0
2018-12-21 11:50:00,107.97,108.26,107.97,108.09,4307.0,101.6948,101.968,101.6948,101.8079,4307.0
2018-12-21 11:55:00,108.13,108.16,107.91,107.98,2933.0,101.8455,101.8738,101.6383,101.7043,2933.0
2018-12-21 12:00:00,107.85,107.91,107.7,107.85,6277.0,101.5818,101.6383,101.4405,101.5818,6277.0
2018-12-21 12:05:00,107.79,107.88,107.57,107.62,4100.0,101.5253,101.6101,101.3181,101.3652,4100.0
2018-12-21 12:10:00,107.52,107.55,107.34,107.34,4019.0,101.271,101.2993,101.1015,101.1015,4019.0
2018-12-21 12:15:00,107.34,107.51,107.22,107.22,5843.0,101.1015,101.2616,100.9884,100.9884,5843.0
2018-12-21 12:20:00,107.16,107.27,107.09,107.17,7252.0,100.9319,101.0355,100.866,100.9413,7252.0
2018-12-21 12:25:00,107.13,107.13,106.87,106.87,8621.0,100.9037,100.9037,100.6588,100.6588,8621.0
2018-12-21 12:30:00,106.8,106.81,106.44,106.72,12201.0,100.5928,100.6023,100.2538,100.5175,12201.0
2018-12-21 12:35:00,106.77,107.14,106.69,107.14,5300.0,100.5646,100.9131,100.4892,100.9131,5300.0
2018-12-21 12:40:00,107.13,107.28,107.07,107.16,3700.0,100.9037,101.045,100.8472,100.9319,3700.0
2018-12-21 12:45:00,107.26,107.58,107.26,107.31,6586.0,101.0261,101.3275,101.0261,101.0732,6586.0
2018-12-21 12:50:00,107.28,107.28,106.72,106.72,5595.0,101.045,101.045,100.5175,100.5175,5595.0
2018-12-21 12:55:00,106.78,106.81,106.15,106.2,11404.0,100.574,100.6023,99.9806,100.0277,11404.0
2018-12-21 13:00:00,106.25,106.56,106.25,106.43,3377.0,100.0748,100.3668,100.0748,100.2444,3377.0
2018-12-21 13:05:00,106.41,106.6,106.25,106.6,6900.0,100.2255,100.4045,100.0748,100.4045,6900.0
2018-12-21 13:10:00,106.58,106.66,106.41,106.59,5901.0,100.3856,100.461,100.2255,100.3951,5901.0
2018-12-21 13:15:00,106.65,106.71,106.54,106.6,3700.0,100.4516,100.5081,100.348,100.4045,3700.0
2018-12-21 13:20:00,106.57,106.85,106.56,106.84,5100.0,100.3762,100.6399,100.3668,100.6305,5100.0
2018-12-21 13:25:00,106.89,107.07,106.78,106.88,5580.0,100.6776,100.8472,100.574,100.6682,5580.0
2018-12-21 13:30:00,106.87,107.18,106.83,107.18,4360.0,100.6588,100.9508,100.6211,100.9508,4360.0
2018-12-21 13:35:00,107.16,107.18,106.98,107.04,4842.0,100.9319,100.9508,100.7624,100.8189,4842.0
2018-12-21 13:40:00,107.13,107.31,107.0,107.31,5205.0,100.9037,101.0732,100.7812,101.0732,5205.0
2018-12-21 13:45:00,107.22,107.23,106.87,106.9,6291.0,100.9884,100.9979,100.6588,100.687,6291.0
2018-12-21 13:50:00,106.91,107.07,106.69,106.75,4377.0,100.6965,100.8472,100.4892,100.5458,4377.0
2018-12-21 13:55:00,106.75,106.86,106.75,106.86,2860.0,100.5458,100.6494,100.5458,100.6494,2860.0
2018-12-21 14:00:00,106.81,106.97,106.65,106.86,6065.0,100.6023,100.753,100.4516,100.6494,6065.0
2018-12-21 14:05:00,106.79,106.89,106.72,106.87,3543.0,100.5834,100.6776,100.5175,100.6588,3543.0
2018-12-21 14:10:00,106.87,106.98,106.6,106.68,9381.0,100.6588,100.7624,100.4045,100.4798,9381.0
2018-12-21 14:15:00,106.69,107.1,106.63,107.1,8738.0,100.4892,100.8754,100.4327,100.8754,8738.0
2018-12-21 14:20:00,107.14,107.41,107.06,107.18,7330.0,100.9131,101.1674,100.8377,100.9508,7330.0
2018-12-21 14:25:00,107.13,107.22,106.87,107.03,5619.0,100.9037,100.9884,100.6588,100.8095,5619.0
2018-12-21 14:30:00,107.11,107.19,107.02,107.02,6100.0,100.8848,100.9602,100.8001,100.8001,6100.0
2018-12-21 14:35:00,107.09,107.23,107.04,107.17,6946.0,100.866,100.9979,100.8189,100.9413,6946.0
2018-12-21 14:40:00,107.18,107.29,106.86,106.86,8800.0,100.9508,101.0544,100.6494,100.6494,8800.0
2018-12-21 14:45:00,106.92,107.06,106.86,107.04,7818.0,100.7059,100.8377,100.6494,100.8189,7818.0
2018-12-21 14:50:00,107.1,107.44,107.07,107.09,5401.0,100.8754,101.1957,100.8472,100.866,5401.0
2018-12-21 14:55:00,107.13,107.16,106.94,107.11,6959.0,100.9037,100.9319,100.7247,100.8848,6959.0
2018-12-21 15:00:00,107.21,107.3,107.13,107.13,5200.0,100.979,101.0638,100.9037,100.9037,5200.0
2018-12-21 15:05:00,107.12,107.2,106.95,107.04,10818.0,100.8942,100.9696,100.7341,100.8189,10818.0
2018-12-21 15:10:00,106.95,106.95,106.66,106.67,5800.0,100.7341,100.7341,100.461,100.4704,5800.0
2018-12-21 15:15:00,106.68,106.7,106.41,106.54,10000.0,100.4798,100.4987,100.2255,100.348,10000.0
2018-12-21 15:20:00,106.52,106.66,106.43,106.53,8356.0,100.3291,100.461,100.2444,100.3385,8356.0
2018-12-21 15:25:00,106.51,106.51,106.27,106.27,6766.0,100.3197,100.3197,100.0937,100.0937,6766.0
2018-12-21 15:30:00,106.25,106.52,106.24,106.5,20283.0,100.0748,100.3291,100.0654,100.3103,20283.0
2018-12-21 15:35:00,106.44,106.44,106.09,106.09,13781.0,100.2538,100.2538,99.9241,99.9241,13781.0
2018-12-21 15:40:00,106.08,106.29,106.02,106.18,23419.0,99.9147,100.1125,99.8582,100.0089,23419.0
2018-12-21 15:45:00,106.1,106.51,106.08,106.39,25285.0,99.9335,100.3197,99.9147,100.2067,25285.0
2018-12-21 15:50:00,106.4,106.43,106.13,106.3,38636.0,100.2161,100.2444,99.9618,100.1219,38636.0
2018-12-21 15:55:00,106.28,106.58,106.16,106.4,122486.0,100.1031,100.3856,99.99,100.2161,122486.0
2018-12-24 09:30:00,106.22,106.72,106.22,106.36,5512.0,100.0466,100.5175,100.0466,100.1784,5512.0
2018-12-24 09:35:00,106.04,106.04,105.5,105.86,4390.0,99.877,99.877,99.3684,99.7075,4390.0
2018-12-24 09:40:00,105.91,105.98,105.6,105.72,3970.0,99.7546,99.8205,99.4626,99.5756,3970.0
2018-12-24 09:45:00,105.71,105.73,105.12,105.44,6766.0,99.5662,99.585,99.0105,99.3119,6766.0
2018-12-24 09:50:00,105.28,105.33,104.8,104.8,9331.0,99.1612,99.2083,98.7091,98.7091,9331.0
2018-12-24 09:55:00,104.74,104.74,103.98,104.37,15200.0,98.6526,98.6526,97.9367,98.3041,15200.0
2018-12-24 10:00:00,104.42,104.45,104.06,104.11,12599.0,98.3512,98.3794,98.0121,98.0592,12599.0
2018-12-24 10:05:00,104.08,104.12,103.44,103.69,10279.0,98.0309,98.0686,97.4281,97.6636,10279.0
2018-12-24 10:10:00,103.72,104.13,103.72,103.92,17000.0,97.6919,98.078,97.6919,97.8802,17000.0
2018-12-24 10:15:00,103.87,104.06,103.72,104.05,7315.0,97.8331,98.0121,97.6919,98.0027,7315.0
2018-12-24 10:20:00,104.0,104.2,103.73,104.12,4907.0,97.9556,98.144,97.7013,98.0686,4907.0
2018-12-24 10:25:00,104.17,104.42,104.15,104.19,4506.0,98.1157,98.3512,98.0969,98.1345,4506.0
2018-12-24 10:30:00,104.31,104.43,104.16,104.23,5800.0,98.2476,98.3606,98.1063,98.1722,5800.0
2018-12-24 10:35:00,104.19,104.48,104.15,104.47,12235.0,98.1345,98.4077,98.0969,98.3983,12235.0
2018-12-24 10:40:00,104.54,105.04,104.54,104.84,8140.0,98.4642,98.9351,98.4642,98.7468,8140.0
2018-12-24 10:45:00,104.85,104.9,104.66,104.78,3577.0,98.7562,98.8033,98.5772,98.6902,3577.0
2018-12-24 10:50:00,104.76,104.76,104.32,104.35,4172.0,98.6714,98.6714,98.257,98.2852,4172.0
2018-12-24 10:55:00,104.28,104.34,104.1,104.27,3642.0,98.2193,98.2758,98.0498,98.2099,3642.0
2018-12-24 11:00:00,104.29,104.56,103.81,103.83,9195.0,98.2287,98.483,97.7766,97.7955,9195.0
2018-12-24 11:05:00,103.87,104.12,103.76,103.94,6901.0,97.8331,98.0686,97.7295,97.8991,6901.0
2018-12-24 11:10:00,103.94,104.31,103.83,104.31,5281.0,97.8991,98.2476,97.7955,98.2476,5281.0
2018-12-24 11:15:00,104.32,104.32,104.03,104.28,4439.0,98.257,98.257,97.9838,98.2193,4439.0
2018-12-24 11:20:00,104.3,104.37,104.0,104.04,5674.0,98.2381,98.3041,97.9556,97.9933,5674.0
2018-12-24 11:25:00,104.05,104.05,103.86,103.91,4699.0,98.0027,98.0027,97.8237,97.8708,4699.0
2018-12-24 11:30:00,103.9,104.25,103.85,104.23,3400.0,97.8614,98.1911,97.8143,98.1722,3400.0
2018-12-24 11:35:00,104.19,104.21,103.95,104.17,3762.0,98.1345,98.1534,97.9085,98.1157,3762.0
2018-12-24 11:40:00,104.22,104.43,104.1,104.22,6258.0,98.1628,98.3606,98.0498,98.1628,6258.0
2018-12-24 11:45:00,104.12,104.16,103.89,104.01,10215.0,98.0686,98.1063,97.852,97.965,10215.0
2018-12-24 11:50:00,104.01,104.08,103.74,104.01,10848.0,97.965,98.0309,97.7107,97.965,10848.0
2018-12-24 11:55:00,103.96,104.02,103.75,103.76,11259.0,97.9179,97.9744,97.7201,97.7295,11259.0
2018-12-24 12:00:00,103.8,104.04,103.77,103.91,10199.0,97.7672,97.9933,97.7389,97.8708,10199.0
2018-12-24 12:05:00,103.88,104.08,103.75,103.75,5630.0,97.8426,98.0309,97.7201,97.7201,5630.0
2018-12-24 12:10:00,103.75,103.83,103.5,103.68,7258.0,97.7201,97.7955,97.4846,97.6542,7258.0
2018-12-24 12:15:00,103.61,103.74,103.39,103.45,7523.0,97.5882,97.7107,97.381,97.4375,7523.0
2018-12-24 12:20:00,103.47,103.49,103.2,103.49,6485.0,97.4564,97.4752,97.2021,97.4752,6485.0
2018-12-24 12:25:00,103.54,103.8,103.48,103.7,4482.0,97.5223,97.7672,97.4658,97.673,4482.0
2018-12-24 12:30:00,103.76,103.88,103.5,103.57,5700.0,97.7295,97.8426,97.4846,97.5506,5700.0
2018-12-24 12:35:00,103.66,103.98,103.66,103.88,9791.0,97.6353,97.9367,97.6353,97.8426,9791.0
2018-12-24 12:40:00,103.88,104.02,103.79,104.02,8699.0,97.8426,97.9744,97.7578,97.9744,8699.0
2018-12-24 12:45:00,103.97,104.09,103.81,103.97,11529.0,97.9273,98.0404,97.7766,97.9273,11529.0
2018-12-24 12:50:00,104.01,104.07,103.81,104.07,16081.0,97.965,98.0215,97.7766,98.0215,16081.0
2018-12-24 12:55:00,103.97,103.97,103.51,103.59,29233.0,97.9273,97.9273,97.4941,97.5694,29233.0
2018-12-26 09:30:00,103.78,104.33,103.78,104.33,8983.0,97.7484,98.2664,97.7484,98.2664,8983.0
2018-12-26 09:35:00,104.26,104.67,104.23,104.65,3900.0,98.2005,98.5866,98.1722,98.5678,3900.0
2018-12-26 09:40:00,104.76,104.98,104.58,104.71,8225.0,98.6714,98.8786,98.5019,98.6243,8225.0
2018-12-26 09:45:00,104.85,105.16,104.83,104.93,10176.0,98.7562,99.0482,98.7373,98.8315,10176.0
2018-12-26 09:50:00,104.96,105.29,104.91,104.93,10482.0,98.8598,99.1706,98.8127,98.8315,10482.0
2018-12-26 09:55:00,104.82,104.82,104.31,104.42,5900.0,98.7279,98.7279,98.2476,98.3512,5900.0
2018-12-26 10:00:00,104.3,104.59,104.24,104.32,7057.0,98.2381,98.5113,98.1816,98.257,7057.0
2018-12-26 10:05:00,104.32,104.36,104.1,104.36,2262.0,98.257,98.2947,98.0498,98.2947,2262.0
2018-12-26 10:10:00,104.54,104.54,104.24,104.28,8176.0,98.4642,98.4642,98.1816,98.2193,8176.0
2018-12-26 10:15:00,104.29,104.43,104.13,104.23,4827.0,98.2287,98.3606,98.078,98.1722,4827.0
2018-12-26 10:20:00,104.23,104.96,104.22,104.96,4171.0,98.1722,98.8598,98.1628,98.8598,4171.0
2018-12-26 10:25:00,104.96,105.2,104.95,104.96,4300.0,98.8598,99.0858,98.8504,98.8598,4300.0
2018-12-26 10:30:00,104.96,105.05,104.77,104.8,4200.0,98.8598,98.9446,98.6808,98.7091,4200.0
2018-12-26 10:35:00,104.73,104.88,104.7,104.75,2644.0,98.6432,98.7844,98.6149,98.662,2644.0
2018-12-26 10:40:00,104.64,104.77,104.56,104.64,3100.0,98.5584,98.6808,98.483,98.5584,3100.0
2018-12-26 10:45:00,104.69,104.96,104.69,104.96,3472.0,98.6055,98.8598,98.6055,98.8598,3472.0
2018-12-26 10:50:00,104.96,105.09,104.3,104.41,6814.0,98.8598,98.9822,98.2381,98.3418,6814.0
2018-12-26 10:55:00,104.41,104.59,104.41,104.51,1457.0,98.3418,98.5113,98.3418,98.4359,1457.0
2018-12-26 11:00:00,104.52,104.88,104.41,104.88,3500.0,98.4454,98.7844,98.3418,98.7844,3500.0
2018-12-26 11:05:00,104.9,104.97,104.61,104.64,6678.0,98.8033,98.8692,98.5301,98.5584,6678.0
2018-12-26 11:10:00,104.8,104.88,104.75,104.88,2026.0,98.7091,98.7844,98.662,98.7844,2026.0
2018-12-26 11:15:00,104.9,105.29,104.88,105.2,7000.0,98.8033,99.1706,98.7844,99.0858,7000.0
2018-12-26 11:20:00,105.25,105.38,105.18,105.19,3813.0,99.1329,99.2554,99.067,99.0764,3813.0
2018-12-26 11:25:00,105.18,105.6,105.14,105.59,3005.0,99.067,99.4626,99.0293,99.4532,3005.0
2018-12-26 11:30:00,105.59,105.59,105.24,105.25,3600.0,99.4532,99.4532,99.1235,99.1329,3600.0
2018-12-26 11:35:00,105.28,105.68,105.12,105.68,31400.0,99.1612,99.5379,99.0105,99.5379,31400.0
2018-12-26 11:40:00,105.7,105.74,105.55,105.6,3677.0,99.5568,99.5945,99.4155,99.4626,3677.0
2018-12-26 11:45:00,105.54,105.58,105.41,105.42,3400.0,99.4061,99.4438,99.2836,99.2931,3400.0
2018-12-26 11:50:00,105.42,105.43,105.3,105.3,4267.0,99.2931,99.3025,99.18,99.18,4267.0
2018-12-26 11:55:00,105.3,105.5,105.28,105.46,7104.0,99.18,99.3684,99.1612,99.3307,7104.0
2018-12-26 12:00:00,105.51,105.59,105.44,105.44,5825.0,99.3778,99.4532,99.3119,99.3119,5825.0
2018-12-26 12:05:00,105.56,105.87,105.56,105.87,2900.0,99.4249,99.7169,99.4249,99.7169,2900.0
2018-12-26 12:10:00,105.82,106.35,105.82,106.34,3900.0,99.6698,100.169,99.6698,100.1596,3900.0
2018-12-26 12:15:00,106.29,106.3,105.82,105.91,4017.0,100.1125,100.1219,99.6698,99.7546,4017.0
2018-12-26 12:20:00,106.01,106.08,105.85,106.04,5023.0,99.8488,99.9147,99.6981,99.877,5023.0
2018-12-26 12:25:00,106.11,106.14,105.9,105.9,4802.0,99.943,99.9712,99.7452,99.7452,4802.0
2018-12-26 12:30:00,105.92,106.17,105.83,106.12,2700.0,99.764,99.9995,99.6792,99.9524,2700.0
2018-12-26 12:35:00,106.14,106.43,106.1,106.43,3500.0,99.9712,100.2444,99.9335,100.2444,3500.0
2018-12-26 12:40:00,106.45,106.46,106.3,106.38,3111.0,100.2632,100.2726,100.1219,100.1973,3111.0
2018-12-26 12:45:00,106.59,106.59,106.28,106.28,2900.0,100.3951,100.3951,100.1031,100.1031,2900.0
2018-12-26 12:50:00,106.29,106.45,106.24,106.36,2939.0,100.1125,100.2632,100.0654,100.1784,2939.0
2018-12-26 12:55:00,106.43,106.47,106.28,106.38,2150.0,100.2444,100.282,100.1031,100.1973,2150.0
2018-12-26 13:00:00,106.4,106.4,106.03,106.12,4403.0,100.2161,100.2161,99.8676,99.9524,4403.0
2018-12-26 13:05:00,106.11,106.11,105.9,106.05,2674.0,99.943,99.943,99.7452,99.8864,2674.0
2018-12-26 13:10:00,106.09,106.18,105.87,105.95,3900.0,99.9241,100.0089,99.7169,99.7922,3900.0
2018-12-26 13:15:00,105.95,106.01,105.82,105.87,1953.0,99.7922,99.8488,99.6698,99.7169,1953.0
2018-12-26 13:20:00,105.83,106.1,105.8,106.07,1688.0,99.6792,99.9335,99.651,99.9053,1688.0
2018-12-26 13:25:00,106.07,106.16,106.0,106.15,2123.0,99.9053,99.99,99.8393,99.9806,2123.0
2018-12-26 13:30:00,106.19,106.24,106.16,106.17,2100.0,100.0183,100.0654,99.99,99.9995,2100.0
2018-12-26 13:35:00,106.2,106.27,106.09,106.27,1600.0,100.0277,100.0937,99.9241,100.0937,1600.0
2018-12-26 13:40:00,106.36,106.47,106.29,106.29,3002.0,100.1784,100.282,100.1125,100.1125,3002.0
2018-12-26 13:45:00,106.28,106.41,106.28,106.36,2400.0,100.1031,100.2255,100.1031,100.1784,2400.0
2018-12-26 13:50:00,106.41,106.72,106.41,106.72,3200.0,100.2255,100.5175,100.2255,100.5175,3200.0
2018-12-26 13:55:00,106.77,106.77,106.62,106.63,1900.0,100.5646,100.5646,100.4233,100.4327,1900.0
2018-12-26 14:00:00,106.77,106.77,106.55,106.55,2800.0,100.5646,100.5646,100.3574,100.3574,2800.0
2018-12-26 14:05:00,106.54,106.54,106.39,106.5,3260.0,100.348,100.348,100.2067,100.3103,3260.0
2018-12-26 14:10:00,106.61,106.64,106.47,106.47,2946.0,100.4139,100.4421,100.282,100.282,2946.0
2018-12-26 14:15:00,106.42,106.61,106.2,106.26,5438.0,100.2349,100.4139,100.0277,100.0842,5438.0
2018-12-26 14:20:00,106.31,106.37,106.16,106.18,1900.0,100.1313,100.1878,99.99,100.0089,1900.0
2018-12-26 14:25:00,106.27,106.28,106.11,106.21,4261.0,100.0937,100.1031,99.943,100.0371,4261.0
2018-12-26 14:30:00,106.21,106.57,106.21,106.54,6629.0,100.0371,100.3762,100.0371,100.348,6629.0
2018-12-26 14:35:00,106.57,106.6,106.51,106.55,3730.0,100.3762,100.4045,100.3197,100.3574,3730.0
2018-12-26 14:40:00,106.65,106.65,106.36,106.54,4200.0,100.4516,100.4516,100.1784,100.348,4200.0
2018-12-26 14:45:00,106.59,106.59,106.35,106.38,2500.0,100.3951,100.3951,100.169,100.1973,2500.0
2018-12-26 14:50:00,106.38,106.63,106.38,106.6,3189.0,100.1973,100.4327,100.1973,100.4045,3189.0
2018-12-26 14:55:00,106.56,106.89,106.45,106.89,4261.0,100.3668,100.6776,100.2632,100.6776,4261.0
2018-12-26 15:00:00,106.81,106.88,106.72,106.88,4360.0,100.6023,100.6682,100.5175,100.6682,4360.0
2018-12-26 15:05:00,106.87,107.12,106.85,106.99,4241.0,100.6588,100.8942,100.6399,100.7718,4241.0
2018-12-26 15:10:00,107.01,107.11,106.98,107.08,4299.0,100.7906,100.8848,100.7624,100.8566,4299.0
2018-12-26 15:15:00,107.07,107.19,106.97,106.97,8240.0,100.8472,100.9602,100.753,100.753,8240.0
2018-12-26 15:20:00,106.96,107.3,106.96,107.3,4300.0,100.7435,101.0638,100.7435,101.0638,4300.0
2018-12-26 15:25:00,107.25,107.33,107.23,107.31,5306.0,101.0167,101.092,100.9979,101.0732,5306.0
2018-12-26 15:30:00,107.29,107.53,107.25,107.47,7050.0,101.0544,101.2804,101.0167,101.2239,7050.0
2018-12-26 15:35:00,107.42,107.74,107.42,107.71,8948.0,101.1768,101.4782,101.1768,101.45,8948.0
2018-12-26 15:40:00,107.74,108.37,107.72,108.32,13676.0,101.4782,102.0716,101.4594,102.0245,13676.0
2018-12-26 15:45:00,108.39,108.49,108.11,108.22,20460.0,102.0904,102.1846,101.8267,101.9303,20460.0
2018-12-26 15:50:00,108.22,108.61,108.17,108.61,20968.0,101.9303,102.2977,101.8832,102.2977,20968.0
2018-12-26 15:55:00,108.58,108.95,108.58,108.88,51400.0,102.2694,102.6179,102.2694,102.552,51400.0
2018-12-27 09:30:00,107.89,107.89,107.89,107.89,10616.0,101.6195,101.6195,101.6195,101.6195,10616.0
2018-12-27 09:35:00,107.27,108.21,107.11,108.04,6845.0,101.0355,101.9209,100.8848,101.7608,6845.0
2018-12-27 09:40:00,108.26,108.26,107.74,107.78,7200.0,101.968,101.968,101.4782,101.5159,7200.0
2018-12-27 09:45:00,107.77,107.85,107.25,107.36,7015.0,101.5065,101.5818,101.0167,101.1203,7015.0
2018-12-27 09:50:00,107.29,107.33,107.15,107.31,1300.0,101.0544,101.092,100.9225,101.0732,1300.0
2018-12-27 09:55:00,107.33,107.42,107.11,107.42,3150.0,101.092,101.1768,100.8848,101.1768,3150.0
2018-12-27 10:00:00,107.39,107.71,107.26,107.56,3300.0,101.1486,101.45,101.0261,101.3087,3300.0
2018-12-27 10:05:00,107.56,107.7,107.35,107.45,5182.0,101.3087,101.4405,101.1109,101.2051,5182.0
2018-12-27 10:10:00,107.38,107.47,107.25,107.25,1600.0,101.1391,101.2239,101.0167,101.0167,1600.0
2018-12-27 10:15:00,107.41,107.5,107.05,107.05,4347.0,101.1674,101.2522,100.8283,100.8283,4347.0
2018-12-27 10:20:00,107.21,107.42,107.1,107.42,1399.0,100.979,101.1768,100.8754,101.1768,1399.0
2018-12-27 10:25:00,107.45,107.55,107.45,107.5,2007.0,101.2051,101.2993,101.2051,101.2522,2007.0
2018-12-27 10:30:00,107.45,107.83,107.29,107.76,4563.0,101.2051,101.563,101.0544,101.4971,4563.0
2018-12-27 10:35:00,107.94,107.94,107.65,107.66,1307.0,101.6666,101.6666,101.3934,101.4029,1307.0
2018-12-27 10:40:00,107.61,108.18,107.55,108.11,3453.0,101.3558,101.8926,101.2993,101.8267,3453.0
2018-12-27 10:45:00,108.05,108.13,107.9,107.98,1691.0,101.7702,101.8455,101.6289,101.7043,1691.0
2018-12-27 10:50:00,107.92,107.95,107.52,107.52,4509.0,101.6478,101.676,101.271,101.271,4509.0
2018-12-27 10:55:00,107.5,107.75,107.5,107.75,2758.0,101.2522,101.4876,101.2522,101.4876,2758.0
2018-12-27 11:00:00,107.84,107.86,107.55,107.65,2900.0,101.5724,101.5912,101.2993,101.3934,2900.0
2018-12-27 11:05:00,107.6,107.67,107.5,107.55,3501.0,101.3464,101.4123,101.2522,101.2993,3501.0
2018-12-27 11:10:00,107.55,107.77,107.55,107.77,1587.0,101.2993,101.5065,101.2993,101.5065,1587.0
2018-12-27 11:15:00,107.72,108.04,107.68,108.04,4169.0,101.4594,101.7608,101.4217,101.7608,4169.0
2018-12-27 11:20:00,108.1,108.1,107.99,108.05,1700.0,101.8173,101.8173,101.7137,101.7702,1700.0
2018-12-27 11:25:00,108.07,108.45,108.05,108.45,2404.0,101.789,102.147,101.7702,102.147,2404.0
2018-12-27 11:30:00,108.54,108.68,108.4,108.4,2539.0,102.2317,102.3636,102.0999,102.0999,2539.0
2018-12-27 11:35:00,108.43,108.46,108.18,108.3,4000.0,102.1281,102.1564,101.8926,102.0057,4000.0
2018-12-27 11:40:00,108.2,108.23,107.9,107.9,2800.0,101.9115,101.9397,101.6289,101.6289,2800.0
2018-12-27 11:45:00,107.96,107.96,107.85,107.94,1100.0,101.6854,101.6854,101.5818,101.6666,1100.0
2018-12-27 11:50:00,108.0,108.18,107.99,108.02,5385.0,101.7231,101.8926,101.7137,101.7419,5385.0
2018-12-27 11:55:00,108.02,108.37,107.98,108.32,2333.0,101.7419,102.0716,101.7043,102.0245,2333.0
2018-12-27 12:00:00,108.24,108.31,107.91,107.91,2800.0,101.9492,102.0151,101.6383,101.6383,2800.0
2018-12-27 12:05:00,107.92,108.06,107.92,107.99,1100.0,101.6478,101.7796,101.6478,101.7137,1100.0
2018-12-27 12:10:00,108.02,108.1,107.99,108.09,800.0,101.7419,101.8173,101.7137,101.8079,800.0
2018-12-27 12:15:00,108.17,108.38,108.17,108.37,1166.0,101.8832,102.081,101.8832,102.0716,1166.0
2018-12-27 12:20:00,108.36,108.43,108.28,108.42,2493.0,102.0622,102.1281,101.9868,102.1187,2493.0
2018-12-27 12:25:00,108.38,108.38,107.78,107.85,4600.0,102.081,102.081,101.5159,101.5818,4600.0
2018-12-27 12:30:00,107.93,108.1,107.81,108.09,3200.0,101.6572,101.8173,101.5441,101.8079,3200.0
2018-12-27 12:35:00,108.16,108.25,108.01,108.16,7025.0,101.8738,101.9586,101.7325,101.8738,7025.0
2018-12-27 12:40:00,108.21,108.28,108.09,108.25,12494.0,101.9209,101.9868,101.8079,101.9586,12494.0
2018-12-27 12:45:00,108.28,108.46,108.13,108.34,5931.0,101.9868,102.1564,101.8455,102.0433,5931.0
2018-12-27 12:50:00,108.31,108.61,108.29,108.61,3500.0,102.0151,102.2977,101.9963,102.2977,3500.0
2018-12-27 12:55:00,108.56,108.67,108.47,108.67,5600.0,102.2506,102.3542,102.1658,102.3542,5600.0
2018-12-27 13:00:00,108.61,108.62,108.5,108.57,5114.0,102.2977,102.3071,102.194,102.26,5114.0
2018-12-27 13:05:00,108.67,108.82,108.63,108.72,2500.0,102.3542,102.4954,102.3165,102.4013,2500.0
2018-12-27 13:10:00,108.8,108.8,108.58,108.71,6662.0,102.4766,102.4766,102.2694,102.3918,6662.0
2018-12-27 13:15:00,108.69,108.72,108.56,108.66,5668.0,102.373,102.4013,102.2506,102.3447,5668.0
2018-12-27 13:20:00,108.65,108.65,108.46,108.58,1600.0,102.3353,102.3353,102.1564,102.2694,1600.0
2018-12-27 13:25:00,108.55,108.64,108.4,108.4,2701.0,102.2411,102.3259,102.0999,102.0999,2701.0
2018-12-27 13:30:00,108.35,108.6,108.35,108.58,2323.0,102.0528,102.2882,102.0528,102.2694,2323.0
2018-12-27 13:35:00,108.54,108.56,108.46,108.55,5501.0,102.2317,102.2506,102.1564,102.2411,5501.0
2018-12-27 13:40:00,108.53,108.63,108.49,108.55,7600.0,102.2223,102.3165,102.1846,102.2411,7600.0
2018-12-27 13:45:00,108.52,108.54,108.18,108.22,6080.0,102.2129,102.2317,101.8926,101.9303,6080.0
2018-12-27 13:50:00,108.17,108.2,107.91,108.0,4621.0,101.8832,101.9115,101.6383,101.7231,4621.0
2018-12-27 13:55:00,107.95,108.22,107.95,108.16,6579.0,101.676,101.9303,101.676,101.8738,6579.0
2018-12-27 14:00:00,108.15,108.19,107.96,108.15,3375.0,101.8644,101.9021,101.6854,101.8644,3375.0
2018-12-27 14:05:00,108.19,108.32,107.95,107.95,10467.0,101.9021,102.0245,101.676,101.676,10467.0
2018-12-27 14:10:00,107.9,108.01,107.83,107.92,3154.0,101.6289,101.7325,101.563,101.6478,3154.0
2018-12-27 14:15:00,107.86,107.91,107.68,107.82,5012.0,101.5912,101.6383,101.4217,101.5536,5012.0
2018-12-27 14:20:00,107.75,107.91,107.69,107.83,3404.0,101.4876,101.6383,101.4311,101.563,3404.0
2018-12-27 14:25:00,107.84,107.84,107.54,107.69,23745.0,101.5724,101.5724,101.2898,101.4311,23745.0
2018-12-27 14:30:00,107.7,107.8,107.57,107.66,19731.0,101.4405,101.5347,101.3181,101.4029,19731.0
2018-12-27 14:35:00,107.64,107.74,107.59,107.68,17891.0,101.384,101.4782,101.3369,101.4217,17891.0
2018-12-27 14:40:00,107.72,108.38,107.69,108.38,10334.0,101.4594,102.081,101.4311,102.081,10334.0
2018-12-27 14:45:00,108.5,108.51,108.15,108.35,5100.0,102.194,102.2035,101.8644,102.0528,5100.0
2018-12-27 14:50:00,108.25,108.8,108.22,108.53,6822.0,101.9586,102.4766,101.9303,102.2223,6822.0
2018-12-27 14:55:00,108.55,108.8,108.49,108.8,6535.0,102.2411,102.4766,102.1846,102.4766,6535.0
2018-12-27 15:00:00,108.82,108.82,108.35,108.39,5700.0,102.4954,102.4954,102.0528,102.0904,5700.0
2018-12-27 15:05:00,108.47,108.69,108.35,108.67,6451.0,102.1658,102.373,102.0528,102.3542,6451.0
2018-12-27 15:10:00,108.64,109.11,108.51,109.08,7700.0,102.3259,102.7686,102.2035,102.7403,7700.0
2018-12-27 15:15:00,109.07,109.07,108.76,108.82,5731.0,102.7309,102.7309,102.4389,102.4954,5731.0
2018-12-27 15:20:00,108.85,109.42,108.85,109.4,8400.0,102.5237,103.0606,102.5237,103.0417,8400.0
2018-12-27 15:25:00,109.4,109.79,109.34,109.79,6788.0,103.0417,103.4091,102.9852,103.4091,6788.0
2018-12-27 15:30:00,109.85,109.88,109.39,109.79,13325.0,103.4656,103.4938,103.0323,103.4091,13325.0
2018-12-27 15:35:00,109.85,110.29,109.85,110.24,13577.0,103.4656,103.88,103.4656,103.8329,13577.0
2018-12-27 15:40:00,110.19,111.0,110.19,110.86,17839.0,103.7858,104.5487,103.7858,104.4169,17839.0
2018-12-27 15:45:00,110.89,110.89,110.25,110.41,26872.0,104.4451,104.4451,103.8423,103.993,26872.0
2018-12-27 15:50:00,110.34,110.39,109.87,109.89,43458.0,103.9271,103.9742,103.4844,103.5033,43458.0
2018-12-27 15:55:00,109.94,111.15,109.9,111.15,84904.0,103.5504,104.69,103.5127,104.69,84904.0
2018-12-28 09:30:00,111.86,112.04,111.62,111.82,6611.0,105.3588,105.5283,105.1327,105.3211,6611.0
2018-12-28 09:35:00,111.58,111.72,111.29,111.52,6564.0,105.095,105.2269,104.8219,105.0385,6564.0
2018-12-28 09:40:00,111.57,111.9,111.39,111.79,4180.0,105.0856,105.3964,104.9161,105.2928,4180.0
2018-12-28 09:45:00,111.73,112.16,111.58,111.75,3104.0,105.2363,105.6413,105.095,105.2552,3104.0
2018-12-28 09:50:00,111.7,111.7,111.46,111.48,4895.0,105.2081,105.2081,104.982,105.0008,4895.0
2018-12-28 09:55:00,111.43,111.59,111.29,111.54,2300.0,104.9538,105.1045,104.8219,105.0574,2300.0
2018-12-28 10:00:00,111.38,111.49,111.37,111.39,1100.0,104.9067,105.0103,104.8972,104.9161,1100.0
2018-12-28 10:05:00,111.35,111.54,111.35,111.54,400.0,104.8784,105.0574,104.8784,105.0574,400.0
2018-12-28 10:10:00,111.41,111.41,111.22,111.31,2605.0,104.9349,104.9349,104.756,104.8407,2605.0
2018-12-28 10:15:00,111.41,111.73,111.32,111.67,7801.0,104.9349,105.2363,104.8501,105.1798,7801.0
2018-12-28 10:20:00,111.68,111.8,111.26,111.26,2600.0,105.1892,105.3023,104.7936,104.7936,2600.0
2018-12-28 10:25:00,111.3,111.3,110.76,110.89,4759.0,104.8313,104.8313,104.3227,104.4451,4759.0
2018-12-28 10:30:00,110.95,111.0,110.69,110.81,1500.0,104.5017,104.5487,104.2568,104.3698,1500.0
2018-12-28 10:35:00,110.82,110.82,110.11,110.39,8800.0,104.3792,104.3792,103.7105,103.9742,8800.0
2018-12-28 10:40:00,110.38,110.58,110.33,110.56,5309.0,103.9648,104.1532,103.9177,104.1343,5309.0
2018-12-28 10:45:00,110.57,110.8,110.57,110.8,1176.0,104.1437,104.3604,104.1437,104.3604,1176.0
2018-12-28 10:50:00,110.83,111.07,110.83,110.94,3200.0,104.3886,104.6147,104.3886,104.4922,3200.0
2018-12-28 10:55:00,110.89,111.1,110.87,110.93,10245.0,104.4451,104.6429,104.4263,104.4828,10245.0
2018-12-28 11:00:00,110.85,110.97,110.77,110.87,4840.0,104.4075,104.5205,104.3321,104.4263,4840.0
2018-12-28 11:05:00,110.88,111.09,110.79,111.09,3050.0,104.4357,104.6335,104.351,104.6335,3050.0
2018-12-28 11:10:00,111.14,111.2,110.96,111.17,2800.0,104.6806,104.7371,104.5111,104.7089,2800.0
2018-12-28 11:15:00,111.15,111.59,111.07,111.19,7400.0,104.69,105.1045,104.6147,104.7277,7400.0
2018-12-28 11:20:00,111.27,111.29,111.01,111.14,1973.0,104.8031,104.8219,104.5582,104.6806,1973.0
2018-12-28 11:25:00,111.19,111.34,111.06,111.31,2755.0,104.7277,104.869,104.6053,104.8407,2755.0
2018-12-28 11:30:00,111.38,111.41,111.1,111.32,3964.0,104.9067,104.9349,104.6429,104.8501,3964.0
2018-12-28 11:35:00,111.38,111.81,111.31,111.71,36112.0,104.9067,105.3117,104.8407,105.2175,36112.0
2018-12-28 11:40:00,111.83,111.83,111.52,111.61,9000.0,105.3305,105.3305,105.0385,105.1233,9000.0
2018-12-28 11:45:00,111.52,111.54,111.24,111.27,1000.0,105.0385,105.0574,104.7748,104.8031,1000.0
2018-12-28 11:50:00,111.23,111.41,111.17,111.37,7100.0,104.7654,104.9349,104.7089,104.8972,7100.0
2018-12-28 11:55:00,111.37,111.44,111.21,111.39,4420.0,104.8972,104.9632,104.7465,104.9161,4420.0
2018-12-28 12:00:00,111.31,111.43,111.31,111.43,2100.0,104.8407,104.9538,104.8407,104.9538,2100.0
2018-12-28 12:05:00,111.51,111.7,111.51,111.58,4731.0,105.0291,105.2081,105.0291,105.095,4731.0
2018-12-28 12:10:00,111.5,111.56,111.38,111.38,5321.0,105.0197,105.0762,104.9067,104.9067,5321.0
2018-12-28 12:15:00,111.34,111.37,111.12,111.35,9223.0,104.869,104.8972,104.6618,104.8784,9223.0
2018-12-28 12:20:00,111.42,111.73,111.42,111.7,3781.0,104.9443,105.2363,104.9443,105.2081,3781.0
2018-12-28 12:25:00,111.62,111.69,111.43,111.61,2616.0,105.1327,105.1986,104.9538,105.1233,2616.0
2018-12-28 12:30:00,111.73,111.83,111.64,111.79,2315.0,105.2363,105.3305,105.1516,105.2928,2315.0
2018-12-28 12:35:00,111.75,112.1,111.75,112.03,3200.0,105.2552,105.5848,105.2552,105.5189,3200.0
2018-12-28 12:40:00,112.11,112.16,111.99,112.05,1100.0,105.5942,105.6413,105.4812,105.5377,1100.0
2018-12-28 12:45:00,111.99,112.07,111.77,111.9,3300.0,105.4812,105.5566,105.274,105.3964,3300.0
2018-12-28 12:50:00,111.9,111.94,111.69,111.94,3515.0,105.3964,105.4341,105.1986,105.4341,3515.0
2018-12-28 12:55:00,111.91,111.91,111.57,111.57,1400.0,105.4059,105.4059,105.0856,105.0856,1400.0
2018-12-28 13:00:00,111.63,111.89,111.61,111.76,6176.0,105.1421,105.387,105.1233,105.2646,6176.0
2018-12-28 13:05:00,111.7,112.03,111.67,112.03,1889.0,105.2081,105.5189,105.1798,105.5189,1889.0
2018-12-28 13:10:00,112.03,112.13,111.92,112.1,1100.0,105.5189,105.6131,105.4153,105.5848,1100.0
2018-12-28 13:15:00,112.11,112.17,111.93,111.95,4061.0,105.5942,105.6507,105.4247,105.4435,4061.0
2018-12-28 13:20:00,111.89,111.97,111.77,111.77,4739.0,105.387,105.4624,105.274,105.274,4739.0
2018-12-28 13:25:00,111.72,111.84,111.72,111.84,1100.0,105.2269,105.3399,105.2269,105.3399,1100.0
2018-12-28 13:30:00,111.85,111.85,111.64,111.64,3500.0,105.3493,105.3493,105.1516,105.1516,3500.0
2018-12-28 13:35:00,111.67,111.69,111.5,111.68,4326.0,105.1798,105.1986,105.0197,105.1892,4326.0
2018-12-28 13:40:00,111.6,111.87,111.59,111.71,5553.0,105.1139,105.3682,105.1045,105.2175,5553.0
2018-12-28 13:45:00,111.72,112.06,111.72,111.97,14456.0,105.2269,105.5471,105.2269,105.4624,14456.0
2018-12-28 13:50:00,112.02,112.31,111.93,112.04,5209.0,105.5095,105.7826,105.4247,105.5283,5209.0
2018-12-28 13:55:00,112.11,112.23,112.06,112.09,2882.0,105.5942,105.7073,105.5471,105.5754,2882.0
2018-12-28 14:00:00,112.11,112.36,112.11,112.32,3101.0,105.5942,105.8297,105.5942,105.792,3101.0
2018-12-28 14:05:00,112.34,112.54,112.34,112.47,8258.0,105.8109,105.9992,105.8109,105.9333,8258.0
2018-12-28 14:10:00,112.39,112.63,112.36,112.48,4234.0,105.858,106.084,105.8297,105.9427,4234.0
2018-12-28 14:15:00,112.48,112.66,112.27,112.27,11329.0,105.9427,106.1123,105.7449,105.7449,11329.0
2018-12-28 14:20:00,112.24,112.35,112.09,112.33,5024.0,105.7167,105.8203,105.5754,105.8014,5024.0
2018-12-28 14:25:00,112.36,112.48,112.24,112.32,3838.0,105.8297,105.9427,105.7167,105.792,3838.0
2018-12-28 14:30:00,112.3,112.5,112.23,112.5,4400.0,105.7732,105.9616,105.7073,105.9616,4400.0
2018-12-28 14:35:00,112.5,112.63,112.44,112.63,7644.0,105.9616,106.084,105.9051,106.084,7644.0
2018-12-28 14:40:00,112.64,112.66,112.43,112.48,10121.0,106.0934,106.1123,105.8956,105.9427,10121.0
2018-12-28 14:45:00,112.47,112.65,112.32,112.53,7248.0,105.9333,106.1028,105.792,105.9898,7248.0
2018-12-28 14:50:00,112.52,113.0,112.48,112.91,6284.0,105.9804,106.4325,105.9427,106.3477,6284.0
2018-12-28 14:55:00,112.94,113.25,112.82,113.02,14609.0,106.376,106.668,106.263,106.4513,14609.0
2018-12-28 15:00:00,113.1,113.18,112.96,113.0,15139.0,106.5267,106.602,106.3948,106.4325,15139.0
2018-12-28 15:05:00,112.99,113.15,112.62,112.68,23692.0,106.4231,106.5738,106.0746,106.1311,23692.0
2018-12-28 15:10:00,112.61,112.78,112.36,112.78,5782.0,106.0652,106.2253,105.8297,106.2253,5782.0
2018-12-28 15:15:00,112.72,112.8,112.49,112.54,9613.0,106.1688,106.2441,105.9521,105.9992,9613.0
2018-12-28 15:20:00,112.47,112.47,112.23,112.47,5136.0,105.9333,105.9333,105.7073,105.9333,5136.0
2018-12-28 15:25:00,112.56,112.56,111.89,112.1,15202.0,106.0181,106.0181,105.387,105.5848,15202.0
2018-12-28 15:30:00,112.05,112.15,111.84,112.09,8930.0,105.5377,105.6319,105.3399,105.5754,8930.0
2018-12-28 15:35:00,112.04,112.26,111.82,111.82,11412.0,105.5283,105.7355,105.3211,105.3211,11412.0
2018-12-28 15:40:00,111.8,112.08,111.74,111.74,10470.0,105.3023,105.566,105.2457,105.2457,10470.0
2018-12-28 15:45:00,111.82,112.0,111.75,112.0,25752.0,105.3211,105.4906,105.2552,105.4906,25752.0
2018-12-28 15:50:00,112.03,112.11,111.68,111.68,28759.0,105.5189,105.5942,105.1892,105.1892,28759.0
2018-12-28 15:55:00,111.7,112.22,111.66,112.04,61707.0,105.2081,105.6978,105.1704,105.5283,61707.0
2018-12-31 09:30:00,112.5,112.92,112.5,112.89,13270.0,105.9616,106.3572,105.9616,106.3289,13270.0
2018-12-31 09:35:00,112.96,113.0,112.69,112.87,3400.0,106.3948,106.4325,106.1405,106.3101,3400.0
2018-12-31 09:40:00,112.94,113.25,112.84,113.22,4127.0,106.376,106.668,106.2818,106.6397,4127.0
2018-12-31 09:45:00,113.23,113.32,113.13,113.13,3400.0,106.6491,106.7339,106.555,106.555,3400.0
2018-12-31 09:50:00,113.16,113.36,113.14,113.36,3254.0,106.5832,106.7716,106.5644,106.7716,3254.0
2018-12-31 09:55:00,113.24,113.86,113.24,113.82,3637.0,106.6586,107.2425,106.6586,107.2049,3637.0
2018-12-31 10:00:00,113.92,114.34,113.92,114.13,4000.0,107.299,107.6946,107.299,107.4968,4000.0
2018-12-31 10:05:00,114.18,114.94,114.11,114.94,19704.0,107.5439,108.2598,107.478,108.2598,19704.0
2018-12-31 10:10:00,114.95,114.99,114.45,114.55,11229.0,108.2692,108.3069,107.7982,107.8924,11229.0
2018-12-31 10:15:00,114.34,114.39,114.18,114.39,900.0,107.6946,107.7417,107.5439,107.7417,900.0
2018-12-31 10:20:00,114.56,114.65,114.47,114.6,3209.0,107.9018,107.9866,107.8171,107.9395,3209.0
2018-12-31 10:25:00,114.6,114.6,114.14,114.27,2515.0,107.9395,107.9395,107.5063,107.6287,2515.0
2018-12-31 10:30:00,114.25,114.25,113.87,114.01,5655.0,107.6099,107.6099,107.2519,107.3838,5655.0
2018-12-31 10:35:00,114.01,114.02,113.72,113.9,2300.0,107.3838,107.3932,107.1107,107.2802,2300.0
2018-12-31 10:40:00,113.82,113.89,113.72,113.72,5329.0,107.2049,107.2708,107.1107,107.1107,5329.0
2018-12-31 10:45:00,113.8,113.9,113.52,113.58,3709.0,107.186,107.2802,106.9223,106.9788,3709.0
2018-12-31 10:50:00,113.58,113.58,113.15,113.15,6687.0,106.9788,106.9788,106.5738,106.5738,6687.0
2018-12-31 10:55:00,113.2,113.33,113.06,113.16,1400.0,106.6209,106.7433,106.489,106.5832,1400.0
2018-12-31 11:00:00,113.22,113.22,113.08,113.19,2200.0,106.6397,106.6397,106.5079,106.6115,2200.0
2018-12-31 11:05:00,113.22,113.37,113.22,113.25,2100.0,106.6397,106.781,106.6397,106.668,2100.0
2018-12-31 11:10:00,113.19,113.19,113.0,113.03,5589.0,106.6115,106.6115,106.4325,106.4608,5589.0
2018-12-31 11:15:00,113.03,113.09,112.93,113.03,7517.0,106.4608,106.5173,106.3666,106.4608,7517.0
2018-12-31 11:20:00,113.06,113.06,112.65,112.65,5795.0,106.489,106.489,106.1028,106.1028,5795.0
2018-12-31 11:25:00,112.69,112.8,112.58,112.74,7678.0,106.1405,106.2441,106.0369,106.1876,7678.0
2018-12-31 11:30:00,112.62,112.62,112.33,112.53,5322.0,106.0746,106.0746,105.8014,105.9898,5322.0
2018-12-31 11:35:00,112.55,112.79,112.47,112.59,6000.0,106.0087,106.2347,105.9333,106.0463,6000.0
2018-12-31 11:40:00,112.58,112.64,112.5,112.52,3456.0,106.0369,106.0934,105.9616,105.9804,3456.0
2018-12-31 11:45:00,112.53,112.84,112.52,112.84,26623.0,105.9898,106.2818,105.9804,106.2818,26623.0
2018-12-31 11:50:00,112.95,112.95,112.8,112.8,900.0,106.3854,106.3854,106.2441,106.2441,900.0
2018-12-31 11:55:00,112.73,113.06,112.71,113.06,3043.0,106.1782,106.489,106.1594,106.489,3043.0
2018-12-31 12:00:00,113.11,113.11,112.98,112.98,200.0,106.5361,106.5361,106.4137,106.4137,200.0
2018-12-31 12:05:00,112.97,112.97,112.79,112.88,2500.0,106.4043,106.4043,106.2347,106.3195,2500.0
2018-12-31 12:10:00,112.83,113.06,112.79,112.97,4456.0,106.2724,106.489,106.2347,106.4043,4456.0
2018-12-31 12:15:00,112.91,113.0,112.91,112.91,1100.0,106.3477,106.4325,106.3477,106.3477,1100.0
2018-12-31 12:20:00,112.96,113.13,112.96,113.1,2655.0,106.3948,106.555,106.3948,106.5267,2655.0
2018-12-31 12:25:00,113.01,113.15,112.99,113.15,3500.0,106.4419,106.5738,106.4231,106.5738,3500.0
2018-12-31 12:30:00,113.23,113.26,113.2,113.23,665.0,106.6491,106.6774,106.6209,106.6491,665.0
2018-12-31 12:35:00,113.22,113.39,113.22,113.34,1575.0,106.6397,106.7998,106.6397,106.7527,1575.0
2018-12-31 12:40:00,113.28,113.34,113.24,113.34,1200.0,106.6962,106.7527,106.6586,106.7527,1200.0
2018-12-31 12:45:00,113.37,113.45,113.33,113.38,1975.0,106.781,106.8564,106.7433,106.7904,1975.0
2018-12-31 12:50:00,113.4,113.41,113.2,113.28,18136.0,106.8093,106.8187,106.6209,106.6962,18136.0
2018-12-31 12:55:00,113.24,113.24,113.1,113.24,3042.0,106.6586,106.6586,106.5267,106.6586,3042.0
2018-12-31 13:00:00,113.37,113.41,113.2,113.28,1959.0,106.781,106.8187,106.6209,106.6962,1959.0
2018-12-31 13:05:00,113.35,113.46,113.35,113.46,1591.0,106.7622,106.8658,106.7622,106.8658,1591.0
2018-12-31 13:10:00,113.54,113.82,113.52,113.79,8830.0,106.9411,107.2049,106.9223,107.1766,8830.0
2018-12-31 13:15:00,113.83,113.94,113.74,113.74,4672.0,107.2143,107.3179,107.1295,107.1295,4672.0
2018-12-31 13:20:00,113.73,113.74,113.62,113.65,3783.0,107.1201,107.1295,107.0165,107.0447,3783.0
2018-12-31 13:25:00,113.6,113.75,113.6,113.75,5400.0,106.9976,107.1389,106.9976,107.1389,5400.0
2018-12-31 13:30:00,113.76,113.76,113.68,113.68,2443.0,107.1483,107.1483,107.073,107.073,2443.0
2018-12-31 13:35:00,113.72,113.76,113.49,113.5,2400.0,107.1107,107.1483,106.894,106.9034,2400.0
2018-12-31 13:40:00,113.5,113.54,113.39,113.44,3696.0,106.9034,106.9411,106.7998,106.8469,3696.0
2018-12-31 13:45:00,113.45,113.5,113.4,113.5,1600.0,106.8564,106.9034,106.8093,106.9034,1600.0
2018-12-31 13:50:00,113.52,113.64,113.47,113.47,4217.0,106.9223,107.0353,106.8752,106.8752,4217.0
2018-12-31 13:55:00,113.55,113.6,113.5,113.59,4101.0,106.9505,106.9976,106.9034,106.9882,4101.0
2018-12-31 14:00:00,113.63,113.63,113.37,113.54,5690.0,107.0259,107.0259,106.781,106.9411,5690.0
2018-12-31 14:05:00,113.57,113.75,113.56,113.75,6519.0,106.9694,107.1389,106.96,107.1389,6519.0
2018-12-31 14:10:00,113.65,113.77,113.51,113.51,7923.0,107.0447,107.1578,106.9129,106.9129,7923.0
2018-12-31 14:15:00,113.55,113.83,113.51,113.83,10293.0,106.9505,107.2143,106.9129,107.2143,10293.0
2018-12-31 14:20:00,113.81,113.82,113.28,113.43,9045.0,107.1954,107.2049,106.6962,106.8375,9045.0
2018-12-31 14:25:00,113.43,113.63,113.32,113.38,23591.0,106.8375,107.0259,106.7339,106.7904,23591.0
2018-12-31 14:30:00,113.34,113.58,113.34,113.53,23726.0,106.7527,106.9788,106.7527,106.9317,23726.0
2018-12-31 14:35:00,113.52,113.6,113.32,113.53,11569.0,106.9223,106.9976,106.7339,106.9317,11569.0
2018-12-31 14:40:00,113.51,113.64,113.46,113.58,3200.0,106.9129,107.0353,106.8658,106.9788,3200.0
2018-12-31 14:45:00,113.59,113.83,113.59,113.7,7800.0,106.9882,107.2143,106.9882,107.0918,7800.0
2018-12-31 14:50:00,113.7,113.9,113.7,113.82,7191.0,107.0918,107.2802,107.0918,107.2049,7191.0
2018-12-31 14:55:00,113.78,113.8,113.55,113.55,7107.0,107.1672,107.186,106.9505,106.9505,7107.0
2018-12-31 15:00:00,113.55,113.78,113.54,113.65,31704.0,106.9505,107.1672,106.9411,107.0447,31704.0
2018-12-31 15:05:00,113.69,113.77,113.48,113.48,9732.0,107.0824,107.1578,106.8846,106.8846,9732.0
2018-12-31 15:10:00,113.5,113.66,113.46,113.61,8613.0,106.9034,107.0541,106.8658,107.0071,8613.0
2018-12-31 15:15:00,113.59,113.75,113.47,113.75,10825.0,106.9882,107.1389,106.8752,107.1389,10825.0
2018-12-31 15:20:00,113.77,113.8,113.65,113.69,17401.0,107.1578,107.186,107.0447,107.0824,17401.0
2018-12-31 15:25:00,113.7,113.9,113.68,113.7,6100.0,107.0918,107.2802,107.073,107.0918,6100.0
2018-12-31 15:30:00,113.69,113.87,113.69,113.79,7134.0,107.0824,107.2519,107.0824,107.1766,7134.0
2018-12-31 15:35:00,113.77,113.78,113.65,113.73,11270.0,107.1578,107.1672,107.0447,107.1201,11270.0
2018-12-31 15:40:00,113.74,113.85,113.7,113.76,9962.0,107.1295,107.2331,107.0918,107.1483,9962.0
2018-12-31 15:45:00,113.76,113.86,113.43,113.47,11817.0,107.1483,107.2425,106.8375,106.8752,11817.0
2018-12-31 15:50:00,113.49,113.59,113.41,113.45,20820.0,106.894,106.9882,106.8187,106.8564,20820.0
2018-12-31 15:55:00,113.48,113.89,113.2,113.89,71063.0,106.8846,107.2708,106.6209,107.2708,71063.0
2019-01-02 09:30:00,111.99,112.82,111.98,112.63,24835.0,105.4812,106.263,105.4718,106.084,24835.0
2019-01-02 09:35:00,112.79,113.2,112.62,112.94,19045.0,106.2347,106.6209,106.0746,106.376,19045.0
2019-01-02 09:40:00,112.96,112.98,112.55,112.62,8464.0,106.3948,106.4137,106.0087,106.0746,8464.0
2019-01-02 09:45:00,112.75,112.86,112.54,112.79,11006.0,106.197,106.3006,105.9992,106.2347,11006.0
2019-01-02 09:50:00,112.85,112.97,112.45,112.59,9215.0,106.2912,106.4043,105.9145,106.0463,9215.0
2019-01-02 09:55:00,112.59,112.71,112.3,112.38,38023.0,106.0463,106.1594,105.7732,105.8485,38023.0
2019-01-02 10:00:00,112.36,112.47,112.13,112.44,35243.0,105.8297,105.9333,105.6131,105.9051,35243.0
2019-01-02 10:05:00,112.5,113.16,112.5,113.16,10949.0,105.9616,106.5832,105.9616,106.5832,10949.0
2019-01-02 10:10:00,113.18,113.26,113.06,113.18,7419.0,106.602,106.6774,106.489,106.602,7419.0
2019-01-02 10:15:00,113.11,113.21,112.71,112.71,6880.0,106.5361,106.6303,106.1594,106.1594,6880.0
2019-01-02 10:20:00,112.67,112.8,112.61,112.8,1800.0,106.1217,106.2441,106.0652,106.2441,1800.0
2019-01-02 10:25:00,112.81,112.91,112.08,112.08,7861.0,106.2536,106.3477,105.566,105.566,7861.0
2019-01-02 10:30:00,112.13,112.19,111.55,111.57,10594.0,105.6131,105.6696,105.0668,105.0856,10594.0
2019-01-02 10:35:00,111.6,111.91,111.6,111.75,5575.0,105.1139,105.4059,105.1139,105.2552,5575.0
2019-01-02 10:40:00,111.87,112.04,111.71,111.91,6590.0,105.3682,105.5283,105.2175,105.4059,6590.0
2019-01-02 10:45:00,111.9,112.0,111.76,111.88,7067.0,105.3964,105.4906,105.2646,105.3776,7067.0
2019-01-02 10:50:00,111.77,112.31,111.72,112.22,7886.0,105.274,105.7826,105.2269,105.6978,7886.0
2019-01-02 10:55:00,112.14,112.24,112.03,112.11,4968.0,105.6225,105.7167,105.5189,105.5942,4968.0
2019-01-02 11:00:00,112.14,112.39,112.08,112.39,2500.0,105.6225,105.858,105.566,105.858,2500.0
2019-01-02 11:05:00,112.4,112.59,112.4,112.54,4163.0,105.8674,106.0463,105.8674,105.9992,4163.0
2019-01-02 11:10:00,112.55,112.71,112.47,112.61,10659.0,106.0087,106.1594,105.9333,106.0652,10659.0
2019-01-02 11:15:00,112.69,112.79,112.52,112.79,4100.0,106.1405,106.2347,105.9804,106.2347,4100.0
2019-01-02 11:20:00,112.9,112.97,112.54,112.77,13021.0,106.3383,106.4043,105.9992,106.2159,13021.0
2019-01-02 11:25:00,112.73,112.82,112.4,112.62,6545.0,106.1782,106.263,105.8674,106.0746,6545.0
2019-01-02 11:30:00,112.66,112.66,112.47,112.63,3075.0,106.1123,106.1123,105.9333,106.084,3075.0
2019-01-02 11:35:00,112.67,112.68,112.27,112.38,4822.0,106.1217,106.1311,105.7449,105.8485,4822.0
2019-01-02 11:40:00,112.41,112.64,112.41,112.55,5847.0,105.8768,106.0934,105.8768,106.0087,5847.0
2019-01-02 11:45:00,112.59,112.6,112.3,112.47,4406.0,106.0463,106.0558,105.7732,105.9333,4406.0
2019-01-02 11:50:00,112.49,112.49,112.13,112.15,5637.0,105.9521,105.9521,105.6131,105.6319,5637.0
2019-01-02 11:55:00,112.08,112.29,112.0,112.0,6344.0,105.566,105.7638,105.4906,105.4906,6344.0
2019-01-02 12:00:00,112.03,112.12,111.97,112.02,6456.0,105.5189,105.6037,105.4624,105.5095,6456.0
2019-01-02 12:05:00,112.09,112.26,111.96,112.05,10600.0,105.5754,105.7355,105.453,105.5377,10600.0
2019-01-02 12:10:00,112.03,112.11,111.94,112.06,4422.0,105.5189,105.5942,105.4341,105.5471,4422.0
2019-01-02 12:15:00,111.92,112.05,111.89,112.0,5584.0,105.4153,105.5377,105.387,105.4906,5584.0
2019-01-02 12:20:00,112.03,112.03,111.87,112.0,3725.0,105.5189,105.5189,105.3682,105.4906,3725.0
2019-01-02 12:25:00,112.07,112.14,112.04,112.14,4234.0,105.5566,105.6225,105.5283,105.6225,4234.0
2019-01-02 12:30:00,112.11,112.2,112.1,112.11,7929.0,105.5942,105.679,105.5848,105.5942,7929.0
2019-01-02 12:35:00,112.14,112.46,112.14,112.43,6837.0,105.6225,105.9239,105.6225,105.8956,6837.0
2019-01-02 12:40:00,112.42,112.42,112.21,112.26,5977.0,105.8862,105.8862,105.6884,105.7355,5977.0
2019-01-02 12:45:00,112.28,112.44,112.15,112.15,5459.0,105.7544,105.9051,105.6319,105.6319,5459.0
2019-01-02 12:50:00,112.24,112.35,112.23,112.25,5626.0,105.7167,105.8203,105.7073,105.7261,5626.0
2019-01-02 12:55:00,112.23,112.44,112.19,112.37,4369.0,105.7073,105.9051,105.6696,105.8391,4369.0
2019-01-02 13:00:00,112.36,112.51,112.36,112.48,3427.0,105.8297,105.971,105.8297,105.9427,3427.0
2019-01-02 13:05:00,112.49,112.57,112.43,112.54,6237.0,105.9521,106.0275,105.8956,105.9992,6237.0
2019-01-02 13:10:00,112.55,112.55,112.25,112.35,5984.0,106.0087,106.0087,105.7261,105.8203,5984.0
2019-01-02 13:15:00,112.35,112.42,112.27,112.42,5954.0,105.8203,105.8862,105.7449,105.8862,5954.0
2019-01-02 13:20:00,112.41,112.42,112.3,112.38,5963.0,105.8768,105.8862,105.7732,105.8485,5963.0
2019-01-02 13:25:00,112.3,112.43,112.28,112.33,6469.0,105.7732,105.8956,105.7544,105.8014,6469.0
2019-01-02 13:30:00,112.33,112.49,112.3,112.42,6851.0,105.8014,105.9521,105.7732,105.8862,6851.0
2019-01-02 13:35:00,112.4,112.4,112.15,112.17,4500.0,105.8674,105.8674,105.6319,105.6507,4500.0
2019-01-02 13:40:00,112.13,112.19,112.03,112.05,7734.0,105.6131,105.6696,105.5189,105.5377,7734.0
2019-01-02 13:45:00,112.05,112.15,112.05,112.07,6441.0,105.5377,105.6319,105.5377,105.5566,6441.0
2019-01-02 13:50:00,112.08,112.12,111.91,111.97,5791.0,105.566,105.6037,105.4059,105.4624,5791.0
2019-01-02 13:55:00,111.92,112.06,111.9,112.01,3521.0,105.4153,105.5471,105.3964,105.5,3521.0
2019-01-02 14:00:00,111.99,111.99,111.78,111.94,5407.0,105.4812,105.4812,105.2834,105.4341,5407.0
2019-01-02 14:05:00,111.88,111.88,111.63,111.64,5000.0,105.3776,105.3776,105.1421,105.1516,5000.0
2019-01-02 14:10:00,111.64,111.64,111.34,111.45,5404.0,105.1516,105.1516,104.869,104.9726,5404.0
2019-01-02 14:15:00,111.45,111.61,111.43,111.59,2297.0,104.9726,105.1233,104.9538,105.1045,2297.0
2019-01-02 14:20:00,111.55,111.66,111.47,111.57,5978.0,105.0668,105.1704,104.9914,105.0856,5978.0
2019-01-02 14:25:00,111.59,111.69,111.44,111.46,5516.0,105.1045,105.1986,104.9632,104.982,5516.0
2019-01-02 14:30:00,111.49,111.71,111.49,111.67,6183.0,105.0103,105.2175,105.0103,105.1798,6183.0
2019-01-02 14:35:00,111.66,111.78,111.62,111.69,5048.0,105.1704,105.2834,105.1327,105.1986,5048.0
2019-01-02 14:40:00,111.68,111.72,111.45,111.62,6221.0,105.1892,105.2269,104.9726,105.1327,6221.0
2019-01-02 14:45:00,111.6,111.91,111.6,111.84,6118.0,105.1139,105.4059,105.1139,105.3399,6118.0
2019-01-02 14:50:00,111.83,111.85,111.71,111.71,5846.0,105.3305,105.3493,105.2175,105.2175,5846.0
2019-01-02 14:55:00,111.68,111.79,111.61,111.61,5630.0,105.1892,105.2928,105.1233,105.1233,5630.0
2019-01-02 15:00:00,111.61,111.75,111.51,111.58,8123.0,105.1233,105.2552,105.0291,105.095,8123.0
2019-01-02 15:05:00,111.61,111.62,111.47,111.49,4609.0,105.1233,105.1327,104.9914,105.0103,4609.0
2019-01-02 15:10:00,111.47,111.58,111.38,111.56,5100.0,104.9914,105.095,104.9067,105.0762,5100.0
2019-01-02 15:15:00,111.58,111.61,111.35,111.38,7742.0,105.095,105.1233,104.8784,104.9067,7742.0
2019-01-02 15:20:00,111.38,111.61,111.37,111.58,12452.0,104.9067,105.1233,104.8972,105.095,12452.0
2019-01-02 15:25:00,111.66,111.77,111.49,111.64,9372.0,105.1704,105.274,105.0103,105.1516,9372.0
2019-01-02 15:30:00,111.6,111.6,111.39,111.4,9934.0,105.1139,105.1139,104.9161,104.9255,9934.0
2019-01-02 15:35:00,111.45,111.59,111.36,111.36,8450.0,104.9726,105.1045,104.8878,104.8878,8450.0
2019-01-02 15:40:00,111.35,111.49,111.33,111.38,12138.0,104.8784,105.0103,104.8596,104.9067,12138.0
2019-01-02 15:45:00,111.36,111.56,111.28,111.51,17820.0,104.8878,105.0762,104.8125,105.0291,17820.0
2019-01-02 15:50:00,111.53,111.7,111.53,111.61,19081.0,105.0479,105.2081,105.0479,105.1233,19081.0
2019-01-02 15:55:00,111.65,111.9,111.65,111.77,54557.0,105.161,105.3964,105.161,105.274,54557.0
2019-01-03 09:30:00,110.93,110.93,109.52,109.52,28363.0,104.4828,104.4828,103.1548,103.1548,28363.0
2019-01-03 09:35:00,109.54,110.29,109.4,109.45,9200.0,103.1736,103.88,103.0417,103.0888,9200.0
2019-01-03 09:40:00,109.3,110.23,109.01,109.5,8720.0,102.9475,103.8235,102.6744,103.1359,8720.0
2019-01-03 09:45:00,109.48,109.48,108.51,108.69,14117.0,103.1171,103.1171,102.2035,102.373,14117.0
2019-01-03 09:50:00,108.61,108.61,108.02,108.49,14256.0,102.2977,102.2977,101.7419,102.1846,14256.0
2019-01-03 09:55:00,108.42,108.71,108.32,108.71,13643.0,102.1187,102.3918,102.0245,102.3918,13643.0
2019-01-03 10:00:00,108.7,108.77,108.43,108.44,9894.0,102.3824,102.4484,102.1281,102.1375,9894.0
2019-01-03 10:05:00,108.49,108.57,107.95,107.95,7850.0,102.1846,102.26,101.676,101.676,7850.0
2019-01-03 10:10:00,108.01,108.07,107.6,107.75,11100.0,101.7325,101.789,101.3464,101.4876,11100.0
2019-01-03 10:15:00,107.57,107.61,107.21,107.58,8865.0,101.3181,101.3558,100.979,101.3275,8865.0
2019-01-03 10:20:00,107.52,107.58,107.21,107.51,13412.0,101.271,101.3275,100.979,101.2616,13412.0
2019-01-03 10:25:00,107.5,107.56,107.02,107.07,20914.0,101.2522,101.3087,100.8001,100.8472,20914.0
2019-01-03 10:30:00,107.03,107.17,106.83,106.99,7585.0,100.8095,100.9413,100.6211,100.7718,7585.0
2019-01-03 10:35:00,106.98,107.01,106.43,106.59,11651.0,100.7624,100.7906,100.2444,100.3951,11651.0
2019-01-03 10:40:00,106.68,106.86,106.42,106.58,9380.0,100.4798,100.6494,100.2349,100.3856,9380.0
2019-01-03 10:45:00,106.57,106.84,106.57,106.65,8365.0,100.3762,100.6305,100.3762,100.4516,8365.0
2019-01-03 10:50:00,106.59,107.08,106.53,107.08,9493.0,100.3951,100.8566,100.3385,100.8566,9493.0
2019-01-03 10:55:00,107.03,107.2,107.02,107.07,5496.0,100.8095,100.9696,100.8001,100.8472,5496.0
2019-01-03 11:00:00,107.08,107.42,107.06,107.31,9069.0,100.8566,101.1768,100.8377,101.0732,9069.0
2019-01-03 11:05:00,107.33,107.52,107.22,107.26,5300.0,101.092,101.271,100.9884,101.0261,5300.0
2019-01-03 11:10:00,107.36,107.61,107.32,107.32,4100.0,101.1203,101.3558,101.0826,101.0826,4100.0
2019-01-03 11:15:00,107.34,107.57,107.3,107.33,10550.0,101.1015,101.3181,101.0638,101.092,10550.0
2019-01-03 11:20:00,107.32,107.52,107.31,107.37,5200.0,101.0826,101.271,101.0732,101.1297,5200.0
2019-01-03 11:25:00,107.32,107.36,106.97,106.97,12150.0,101.0826,101.1203,100.753,100.753,12150.0
2019-01-03 11:30:00,107.0,107.22,106.97,107.21,7853.0,100.7812,100.9884,100.753,100.979,7853.0
2019-01-03 11:35:00,107.23,107.85,107.23,107.85,7261.0,100.9979,101.5818,100.9979,101.5818,7261.0
2019-01-03 11:40:00,107.84,108.28,107.84,108.11,19017.0,101.5724,101.9868,101.5724,101.8267,19017.0
2019-01-03 11:45:00,108.07,108.21,107.91,107.95,15672.0,101.789,101.9209,101.6383,101.676,15672.0
2019-01-03 11:50:00,107.96,108.21,107.8,107.89,6470.0,101.6854,101.9209,101.5347,101.6195,6470.0
2019-01-03 11:55:00,107.89,107.98,107.78,107.88,8050.0,101.6195,101.7043,101.5159,101.6101,8050.0
2019-01-03 12:00:00,107.84,107.91,107.57,107.61,8848.0,101.5724,101.6383,101.3181,101.3558,8848.0
2019-01-03 12:05:00,107.57,107.61,107.44,107.58,7935.0,101.3181,101.3558,101.1957,101.3275,7935.0
2019-01-03 12:10:00,107.6,107.76,107.54,107.64,4662.0,101.3464,101.4971,101.2898,101.384,4662.0
2019-01-03 12:15:00,107.66,107.66,107.34,107.47,6424.0,101.4029,101.4029,101.1015,101.2239,6424.0
2019-01-03 12:20:00,107.42,107.68,107.35,107.65,4945.0,101.1768,101.4217,101.1109,101.3934,4945.0
2019-01-03 12:25:00,107.63,107.63,107.33,107.48,4000.0,101.3746,101.3746,101.092,101.2333,4000.0
2019-01-03 12:30:00,107.51,107.75,107.44,107.75,7900.0,101.2616,101.4876,101.1957,101.4876,7900.0
2019-01-03 12:35:00,107.72,107.72,107.43,107.54,6400.0,101.4594,101.4594,101.1862,101.2898,6400.0
2019-01-03 12:40:00,107.59,107.74,107.49,107.56,8167.0,101.3369,101.4782,101.2427,101.3087,8167.0
2019-01-03 12:45:00,107.57,107.64,107.49,107.55,4550.0,101.3181,101.384,101.2427,101.2993,4550.0
2019-01-03 12:50:00,107.48,107.62,107.44,107.48,8642.0,101.2333,101.3652,101.1957,101.2333,8642.0
2019-01-03 12:55:00,107.53,107.57,107.34,107.44,8608.0,101.2804,101.3181,101.1015,101.1957,8608.0
2019-01-03 13:00:00,107.41,107.49,107.17,107.26,8300.0,101.1674,101.2427,100.9413,101.0261,8300.0
2019-01-03 13:05:00,107.27,107.28,107.04,107.1,5402.0,101.0355,101.045,100.8189,100.8754,5402.0
2019-01-03 13:10:00,107.11,107.11,106.94,106.98,4519.0,100.8848,100.8848,100.7247,100.7624,4519.0
2019-01-03 13:15:00,106.89,106.9,106.41,106.55,9805.0,100.6776,100.687,100.2255,100.3574,9805.0
2019-01-03 13:20:00,106.47,106.84,106.47,106.81,6600.0,100.282,100.6305,100.282,100.6023,6600.0
2019-01-03 13:25:00,106.85,106.98,106.81,106.96,2100.0,100.6399,100.7624,100.6023,100.7435,2100.0
2019-01-03 13:30:00,106.89,107.03,106.82,106.83,3200.0,100.6776,100.8095,100.6117,100.6211,3200.0
2019-01-03 13:35:00,106.86,107.12,106.73,107.12,4066.0,100.6494,100.8942,100.5269,100.8942,4066.0
2019-01-03 13:40:00,107.1,107.27,107.06,107.25,3200.0,100.8754,101.0355,100.8377,101.0167,3200.0
2019-01-03 13:45:00,107.16,107.21,107.01,107.05,3801.0,100.9319,100.979,100.7906,100.8283,3801.0
2019-01-03 13:50:00,107.0,107.03,106.79,106.79,5400.0,100.7812,100.8095,100.5834,100.5834,5400.0
2019-01-03 13:55:00,106.82,106.83,106.67,106.81,5237.0,100.6117,100.6211,100.4704,100.6023,5237.0
2019-01-03 14:00:00,106.76,106.92,106.74,106.87,6306.0,100.5552,100.7059,100.5363,100.6588,6306.0
2019-01-03 14:05:00,106.91,107.21,106.87,107.14,8233.0,100.6965,100.979,100.6588,100.9131,8233.0
2019-01-03 14:10:00,107.17,107.34,107.12,107.19,9509.0,100.9413,101.1015,100.8942,100.9602,9509.0
2019-01-03 14:15:00,107.18,107.48,107.09,107.39,8700.0,100.9508,101.2333,100.866,101.1486,8700.0
2019-01-03 14:20:00,107.43,107.56,107.36,107.52,8644.0,101.1862,101.3087,101.1203,101.271,8644.0
2019-01-03 14:25:00,107.48,107.89,107.35,107.84,9732.0,101.2333,101.6195,101.1109,101.5724,9732.0
2019-01-03 14:30:00,107.8,107.96,107.52,107.58,16029.0,101.5347,101.6854,101.271,101.3275,16029.0
2019-01-03 14:35:00,107.67,107.67,107.43,107.49,12070.0,101.4123,101.4123,101.1862,101.2427,12070.0
2019-01-03 14:40:00,107.49,107.56,107.37,107.37,10206.0,101.2427,101.3087,101.1297,101.1297,10206.0
2019-01-03 14:45:00,107.38,107.39,107.24,107.29,8723.0,101.1391,101.1486,101.0073,101.0544,8723.0
2019-01-03 14:50:00,107.32,107.39,107.22,107.25,10100.0,101.0826,101.1486,100.9884,101.0167,10100.0
2019-01-03 14:55:00,107.22,107.23,106.91,107.07,11712.0,100.9884,100.9979,100.6965,100.8472,11712.0
2019-01-03 15:00:00,107.09,107.1,106.93,106.96,9452.0,100.866,100.8754,100.7153,100.7435,9452.0
2019-01-03 15:05:00,106.97,107.01,106.76,106.81,10120.0,100.753,100.7906,100.5552,100.6023,10120.0
2019-01-03 15:10:00,106.79,106.79,106.53,106.53,10001.0,100.5834,100.5834,100.3385,100.3385,10001.0
2019-01-03 15:15:00,106.57,106.78,106.48,106.71,11997.0,100.3762,100.574,100.2914,100.5081,11997.0
2019-01-03 15:20:00,106.7,106.84,106.56,106.67,14590.0,100.4987,100.6305,100.3668,100.4704,14590.0
2019-01-03 15:25:00,106.62,106.77,106.57,106.67,15683.0,100.4233,100.5646,100.3762,100.4704,15683.0
2019-01-03 15:30:00,106.65,107.09,106.6,106.92,18387.0,100.4516,100.866,100.4045,100.7059,18387.0
2019-01-03 15:35:00,106.92,106.99,106.6,106.64,21661.0,100.7059,100.7718,100.4045,100.4421,21661.0
2019-01-03 15:40:00,106.64,106.83,106.54,106.71,21061.0,100.4421,100.6211,100.348,100.5081,21061.0
2019-01-03 15:45:00,106.7,106.85,106.68,106.76,27403.0,100.4987,100.6399,100.4798,100.5552,27403.0
2019-01-03 15:50:00,106.75,106.88,106.65,106.78,33097.0,100.5458,100.6682,100.4516,100.574,33097.0
2019-01-03 15:55:00,106.79,106.8,106.32,106.52,70825.0,100.5834,100.5928,100.1407,100.3291,70825.0
2019-01-04 09:30:00,108.19,108.81,108.19,108.75,12119.0,101.9021,102.486,101.9021,102.4295,12119.0
2019-01-04 09:35:00,108.57,108.58,107.84,108.58,20284.0,102.26,102.2694,101.5724,102.2694,20284.0
2019-01-04 09:40:00,108.65,109.09,108.43,109.03,5848.0,102.3353,102.7498,102.1281,102.6932,5848.0
2019-01-04 09:45:00,109.1,109.22,108.82,108.86,2900.0,102.7592,102.8722,102.4954,102.5331,2900.0
2019-01-04 09:50:00,108.93,109.37,108.93,109.2,3300.0,102.5991,103.0135,102.5991,102.8534,3300.0
2019-01-04 09:55:00,109.11,109.45,109.02,109.15,4600.0,102.7686,103.0888,102.6838,102.8063,4600.0
2019-01-04 10:00:00,109.32,109.99,109.28,109.82,10467.0,102.9664,103.5974,102.9287,103.4373,10467.0
2019-01-04 10:05:00,109.79,109.98,109.79,109.93,3500.0,103.4091,103.588,103.4091,103.5409,3500.0
2019-01-04 10:10:00,109.9,109.97,109.72,109.72,4700.0,103.5127,103.5786,103.3431,103.3431,4700.0
2019-01-04 10:15:00,109.7,109.75,109.48,109.48,3200.0,103.3243,103.3714,103.1171,103.1171,3200.0
2019-01-04 10:20:00,109.29,110.17,109.28,110.11,5466.0,102.9381,103.767,102.9287,103.7105,5466.0
2019-01-04 10:25:00,110.17,110.66,110.17,110.66,13757.0,103.767,104.2285,103.767,104.2285,13757.0
2019-01-04 10:30:00,110.76,110.98,110.36,110.36,5485.0,104.3227,104.5299,103.9459,103.9459,5485.0
2019-01-04 10:35:00,110.39,110.59,110.28,110.28,3204.0,103.9742,104.1626,103.8706,103.8706,3204.0
2019-01-04 10:40:00,110.4,110.67,110.32,110.59,5985.0,103.9836,104.2379,103.9083,104.1626,5985.0
2019-01-04 10:45:00,110.59,110.87,110.59,110.69,4400.0,104.1626,104.4263,104.1626,104.2568,4400.0
2019-01-04 10:50:00,110.8,110.96,110.71,110.71,3600.0,104.3604,104.5111,104.2756,104.2756,3600.0
2019-01-04 10:55:00,110.65,111.14,110.65,111.09,6550.0,104.2191,104.6806,104.2191,104.6335,6550.0
2019-01-04 11:00:00,111.06,111.47,111.0,111.47,2806.0,104.6053,104.9914,104.5487,104.9914,2806.0
2019-01-04 11:05:00,111.48,111.48,111.18,111.32,3600.0,105.0008,105.0008,104.7183,104.8501,3600.0
2019-01-04 11:10:00,111.31,111.4,111.06,111.12,3632.0,104.8407,104.9255,104.6053,104.6618,3632.0
2019-01-04 11:15:00,111.04,111.04,110.76,110.92,2665.0,104.5864,104.5864,104.3227,104.4734,2665.0
2019-01-04 11:20:00,110.88,110.89,110.64,110.64,3122.0,104.4357,104.4451,104.2097,104.2097,3122.0
2019-01-04 11:25:00,110.72,110.77,110.6,110.76,1700.0,104.285,104.3321,104.172,104.3227,1700.0
2019-01-04 11:30:00,110.8,111.0,110.63,110.98,3645.0,104.3604,104.5487,104.2003,104.5299,3645.0
2019-01-04 11:35:00,110.97,111.03,110.68,110.79,4100.0,104.5205,104.577,104.2473,104.351,4100.0
2019-01-04 11:40:00,110.95,111.1,110.87,111.04,1900.0,104.5017,104.6429,104.4263,104.5864,1900.0
2019-01-04 11:45:00,111.05,111.26,111.05,111.15,2300.0,104.5958,104.7936,104.5958,104.69,2300.0
2019-01-04 11:50:00,111.19,111.28,111.12,111.26,3210.0,104.7277,104.8125,104.6618,104.7936,3210.0
2019-01-04 11:55:00,111.25,111.25,111.06,111.06,18114.0,104.7842,104.7842,104.6053,104.6053,18114.0
2019-01-04 12:00:00,111.06,111.09,110.85,110.85,2960.0,104.6053,104.6335,104.4075,104.4075,2960.0
2019-01-04 12:05:00,110.84,110.99,110.74,110.96,3243.0,104.398,104.5393,104.3039,104.5111,3243.0
2019-01-04 12:10:00,110.94,111.19,110.93,111.19,2535.0,104.4922,104.7277,104.4828,104.7277,2535.0
2019-01-04 12:15:00,111.27,111.48,111.22,111.45,1000.0,104.8031,105.0008,104.756,104.9726,1000.0
2019-01-04 12:20:00,111.51,111.61,111.44,111.52,3400.0,105.0291,105.1233,104.9632,105.0385,3400.0
2019-01-04 12:25:00,111.6,111.68,111.52,111.58,3234.0,105.1139,105.1892,105.0385,105.095,3234.0
2019-01-04 12:30:00,111.61,111.62,111.4,111.54,3228.0,105.1233,105.1327,104.9255,105.0574,3228.0
2019-01-04 12:35:00,111.57,111.68,111.57,111.67,1500.0,105.0856,105.1892,105.0856,105.1798,1500.0
2019-01-04 12:40:00,111.72,111.79,111.71,111.78,3724.0,105.2269,105.2928,105.2175,105.2834,3724.0
2019-01-04 12:45:00,111.73,111.78,111.7,111.74,900.0,105.2363,105.2834,105.2081,105.2457,900.0
2019-01-04 12:50:00,111.72,111.8,111.7,111.7,3620.0,105.2269,105.3023,105.2081,105.2081,3620.0
2019-01-04 12:55:00,111.71,111.88,111.69,111.83,5982.0,105.2175,105.3776,105.1986,105.3305,5982.0
2019-01-04 13:00:00,111.85,111.97,111.79,111.95,2567.0,105.3493,105.4624,105.2928,105.4435,2567.0
2019-01-04 13:05:00,112.05,112.12,111.99,112.06,3932.0,105.5377,105.6037,105.4812,105.5471,3932.0
2019-01-04 13:10:00,112.06,112.07,111.88,111.89,6300.0,105.5471,105.5566,105.3776,105.387,6300.0
2019-01-04 13:15:00,111.92,111.97,111.85,111.91,2877.0,105.4153,105.4624,105.3493,105.4059,2877.0
2019-01-04 13:20:00,111.97,112.08,111.97,111.97,3284.0,105.4624,105.566,105.4624,105.4624,3284.0
2019-01-04 13:25:00,111.94,112.26,111.94,112.21,25914.0,105.4341,105.7355,105.4341,105.6884,25914.0
2019-01-04 13:30:00,112.28,112.38,110.5,110.5,105882.0,105.7544,105.8485,104.0778,104.0778,105882.0
2019-01-04 13:35:00,110.5,111.31,109.9,111.01,65725.0,104.0778,104.8407,103.5127,104.5582,65725.0
2019-01-04 13:40:00,111.08,111.12,110.6,111.09,9145.0,104.6241,104.6618,104.172,104.6335,9145.0
2019-01-04 13:45:00,111.2,111.28,110.94,111.28,7624.0,104.7371,104.8125,104.4922,104.8125,7624.0
2019-01-04 13:50:00,111.28,111.48,111.19,111.44,5199.0,104.8125,105.0008,104.7277,104.9632,5199.0
2019-01-04 13:55:00,111.37,111.44,111.14,111.34,5793.0,104.8972,104.9632,104.6806,104.869,5793.0
2019-01-04 14:00:00,111.39,111.41,111.13,111.41,3500.0,104.9161,104.9349,104.6712,104.9349,3500.0
2019-01-04 14:05:00,111.41,111.44,111.09,111.1,4364.0,104.9349,104.9632,104.6335,104.6429,4364.0
2019-01-04 14:10:00,111.08,111.13,110.96,110.96,3500.0,104.6241,104.6712,104.5111,104.5111,3500.0
2019-01-04 14:15:00,110.93,111.01,110.83,110.89,3880.0,104.4828,104.5582,104.3886,104.4451,3880.0
2019-01-04 14:20:00,110.88,110.93,110.8,110.88,2800.0,104.4357,104.4828,104.3604,104.4357,2800.0
2019-01-04 14:25:00,110.91,110.93,110.75,110.78,4006.0,104.464,104.4828,104.3133,104.3415,4006.0
2019-01-04 14:30:00,110.79,110.92,110.74,110.92,4400.0,104.351,104.4734,104.3039,104.4734,4400.0
2019-01-04 14:35:00,110.93,111.02,110.86,110.91,3325.0,104.4828,104.5676,104.4169,104.464,3325.0
2019-01-04 14:40:00,110.93,111.04,110.88,110.88,5449.0,104.4828,104.5864,104.4357,104.4357,5449.0
2019-01-04 14:45:00,110.86,110.86,109.81,110.0,49342.0,104.4169,104.4169,103.4279,103.6069,49342.0
2019-01-04 14:50:00,109.98,110.04,109.91,110.0,21246.0,103.588,103.6445,103.5221,103.6069,21246.0
2019-01-04 14:55:00,110.01,110.07,109.82,109.91,12385.0,103.6163,103.6728,103.4373,103.5221,12385.0
2019-01-04 15:00:00,109.91,110.11,109.9,110.0,30949.0,103.5221,103.7105,103.5127,103.6069,30949.0
2019-01-04 15:05:00,109.99,110.05,109.94,109.94,32306.0,103.5974,103.654,103.5504,103.5504,32306.0
2019-01-04 15:10:00,109.95,110.04,109.93,109.98,28409.0,103.5598,103.6445,103.5409,103.588,28409.0
2019-01-04 15:15:00,110.0,110.08,109.96,110.01,59810.0,103.6069,103.6822,103.5692,103.6163,59810.0
2019-01-04 15:20:00,110.01,110.03,109.74,109.93,28457.0,103.6163,103.6351,103.362,103.5409,28457.0
2019-01-04 15:25:00,109.93,110.01,109.83,110.0,13368.0,103.5409,103.6163,103.4467,103.6069,13368.0
2019-01-04 15:30:00,109.98,110.34,109.91,110.32,35933.0,103.588,103.9271,103.5221,103.9083,35933.0
2019-01-04 15:35:00,110.34,110.35,110.15,110.16,8727.0,103.9271,103.9365,103.7481,103.7576,8727.0
2019-01-04 15:40:00,110.15,110.15,109.99,110.08,20348.0,103.7481,103.7481,103.5974,103.6822,20348.0
2019-01-04 15:45:00,110.07,110.21,110.07,110.1,15227.0,103.6728,103.8047,103.6728,103.7011,15227.0
2019-01-04 15:50:00,110.05,110.1,109.93,109.95,25907.0,103.654,103.7011,103.5409,103.5598,25907.0
2019-01-04 15:55:00,109.98,110.26,109.98,110.17,51484.0,103.588,103.8518,103.588,103.767,51484.0
2019-01-07 09:30:00,110.34,110.66,109.95,110.1,11150.0,103.9271,104.2285,103.5598,103.7011,11150.0
2019-01-07 09:35:00,110.33,110.46,110.08,110.32,5460.0,103.9177,104.0401,103.6822,103.9083,5460.0
2019-01-07 09:40:00,110.38,110.46,109.98,110.07,3198.0,103.9648,104.0401,103.588,103.6728,3198.0
2019-01-07 09:45:00,110.15,110.35,109.89,109.89,7437.0,103.7481,103.9365,103.5033,103.5033,7437.0
2019-01-07 09:50:00,109.86,109.89,109.63,109.74,6825.0,103.475,103.5033,103.2584,103.362,6825.0
2019-01-07 09:55:00,109.77,110.1,109.77,110.08,4600.0,103.3902,103.7011,103.3902,103.6822,4600.0
2019-01-07 10:00:00,110.0,110.38,109.96,110.38,3980.0,103.6069,103.9648,103.5692,103.9648,3980.0
2019-01-07 10:05:00,110.4,110.59,110.38,110.47,4295.0,103.9836,104.1626,103.9648,104.0495,4295.0
2019-01-07 10:10:00,110.47,110.71,110.36,110.52,6016.0,104.0495,104.2756,103.9459,104.0966,6016.0
2019-01-07 10:15:00,110.5,110.57,110.14,110.14,9925.0,104.0778,104.1437,103.7387,103.7387,9925.0
2019-01-07 10:20:00,110.14,110.16,109.9,109.92,4191.0,103.7387,103.7576,103.5127,103.5315,4191.0
2019-01-07 10:25:00,109.95,110.22,109.92,110.07,4750.0,103.5598,103.8141,103.5315,103.6728,4750.0
2019-01-07 10:30:00,110.04,110.65,110.04,110.65,4038.0,103.6445,104.2191,103.6445,104.2191,4038.0
2019-01-07 10:35:00,110.7,110.96,110.53,110.89,3952.0,104.2662,104.5111,104.1061,104.4451,3952.0
2019-01-07 10:40:00,110.89,111.17,110.83,111.07,4966.0,104.4451,104.7089,104.3886,104.6147,4966.0
2019-01-07 10:45:00,111.01,111.33,111.01,111.33,5896.0,104.5582,104.8596,104.5582,104.8596,5896.0
2019-01-07 10:50:00,111.24,111.62,111.24,111.53,7123.0,104.7748,105.1327,104.7748,105.0479,7123.0
2019-01-07 10:55:00,111.5,111.56,111.26,111.4,6529.0,105.0197,105.0762,104.7936,104.9255,6529.0
2019-01-07 11:00:00,111.38,111.65,111.38,111.55,3800.0,104.9067,105.161,104.9067,105.0668,3800.0
2019-01-07 11:05:00,111.59,111.6,111.37,111.59,13832.0,105.1045,105.1139,104.8972,105.1045,13832.0
2019-01-07 11:10:00,111.6,111.69,111.56,111.69,2608.0,105.1139,105.1986,105.0762,105.1986,2608.0
2019-01-07 11:15:00,111.75,111.97,111.75,111.92,6301.0,105.2552,105.4624,105.2552,105.4153,6301.0
2019-01-07 11:20:00,111.97,111.97,111.7,111.7,7973.0,105.4624,105.4624,105.2081,105.2081,7973.0
2019-01-07 11:25:00,111.66,111.81,111.62,111.81,4640.0,105.1704,105.3117,105.1327,105.3117,4640.0
2019-01-07 11:30:00,111.79,111.79,111.56,111.75,9166.0,105.2928,105.2928,105.0762,105.2552,9166.0
2019-01-07 11:35:00,111.77,112.06,111.73,112.01,4700.0,105.274,105.5471,105.2363,105.5,4700.0
2019-01-07 11:40:00,111.97,112.08,111.93,112.02,2803.0,105.4624,105.566,105.4247,105.5095,2803.0
2019-01-07 11:45:00,112.09,112.29,112.08,112.29,3334.0,105.5754,105.7638,105.566,105.7638,3334.0
2019-01-07 11:50:00,112.3,112.4,112.28,112.32,4518.0,105.7732,105.8674,105.7544,105.792,4518.0
2019-01-07 11:55:00,112.32,112.6,112.31,112.57,1800.0,105.792,106.0558,105.7826,106.0275,1800.0
2019-01-07 12:00:00,112.55,112.56,112.35,112.35,5572.0,106.0087,106.0181,105.8203,105.8203,5572.0
2019-01-07 12:05:00,112.31,112.31,112.14,112.21,1900.0,105.7826,105.7826,105.6225,105.6884,1900.0
2019-01-07 12:10:00,112.27,112.27,112.22,112.27,733.0,105.7449,105.7449,105.6978,105.7449,733.0
2019-01-07 12:15:00,112.3,112.3,112.21,112.27,4307.0,105.7732,105.7732,105.6884,105.7449,4307.0
2019-01-07 12:20:00,112.26,112.34,112.22,112.34,2735.0,105.7355,105.8109,105.6978,105.8109,2735.0
2019-01-07 12:25:00,112.38,112.4,112.32,112.37,2186.0,105.8485,105.8674,105.792,105.8391,2186.0
2019-01-07 12:30:00,112.34,112.5,112.31,112.48,5602.0,105.8109,105.9616,105.7826,105.9427,5602.0
2019-01-07 12:35:00,112.44,112.46,112.29,112.29,4062.0,105.9051,105.9239,105.7638,105.7638,4062.0
2019-01-07 12:40:00,112.18,112.19,111.94,112.04,1400.0,105.6602,105.6696,105.4341,105.5283,1400.0
2019-01-07 12:45:00,112.0,112.01,111.82,111.82,2314.0,105.4906,105.5,105.3211,105.3211,2314.0
2019-01-07 12:50:00,111.78,111.8,111.68,111.68,2965.0,105.2834,105.3023,105.1892,105.1892,2965.0
2019-01-07 12:55:00,111.68,111.72,111.47,111.53,3599.0,105.1892,105.2269,104.9914,105.0479,3599.0
2019-01-07 13:00:00,111.53,111.64,111.47,111.53,5090.0,105.0479,105.1516,104.9914,105.0479,5090.0
2019-01-07 13:05:00,111.44,111.59,111.44,111.55,2000.0,104.9632,105.1045,104.9632,105.0668,2000.0
2019-01-07 13:10:00,111.65,111.8,111.64,111.73,2700.0,105.161,105.3023,105.1516,105.2363,2700.0
2019-01-07 13:15:00,111.71,111.75,111.62,111.75,2184.0,105.2175,105.2552,105.1327,105.2552,2184.0
2019-01-07 13:20:00,111.67,111.74,111.61,111.74,1008.0,105.1798,105.2457,105.1233,105.2457,1008.0
2019-01-07 13:25:00,111.78,111.82,111.7,111.82,5429.0,105.2834,105.3211,105.2081,105.3211,5429.0
2019-01-07 13:30:00,111.81,111.95,111.79,111.92,4284.0,105.3117,105.4435,105.2928,105.4153,4284.0
2019-01-07 13:35:00,111.89,111.89,111.77,111.84,1700.0,105.387,105.387,105.274,105.3399,1700.0
2019-01-07 13:40:00,111.77,111.84,111.68,111.82,2600.0,105.274,105.3399,105.1892,105.3211,2600.0
2019-01-07 13:45:00,111.79,111.79,111.24,111.32,3400.0,105.2928,105.2928,104.7748,104.8501,3400.0
2019-01-07 13:50:00,111.2,111.45,111.2,111.45,2519.0,104.7371,104.9726,104.7371,104.9726,2519.0
2019-01-07 13:55:00,111.5,111.55,111.43,111.43,2220.0,105.0197,105.0668,104.9538,104.9538,2220.0
2019-01-07 14:00:00,111.5,111.6,111.49,111.55,600.0,105.0197,105.1139,105.0103,105.0668,600.0
2019-01-07 14:05:00,111.54,111.54,111.34,111.35,6154.0,105.0574,105.0574,104.869,104.8784,6154.0
2019-01-07 14:10:00,111.34,111.34,111.21,111.34,4948.0,104.869,104.869,104.7465,104.869,4948.0
2019-01-07 14:15:00,111.34,111.39,111.16,111.28,2904.0,104.869,104.9161,104.6994,104.8125,2904.0
2019-01-07 14:20:00,111.27,111.3,111.19,111.19,2884.0,104.8031,104.8313,104.7277,104.7277,2884.0
2019-01-07 14:25:00,111.18,111.18,111.08,111.15,1600.0,104.7183,104.7183,104.6241,104.69,1600.0
2019-01-07 14:30:00,111.15,111.24,111.11,111.23,2622.0,104.69,104.7748,104.6524,104.7654,2622.0
2019-01-07 14:35:00,111.23,111.24,111.17,111.17,2200.0,104.7654,104.7748,104.7089,104.7089,2200.0
2019-01-07 14:40:00,111.15,111.23,111.03,111.2,3699.0,104.69,104.7654,104.577,104.7371,3699.0
2019-01-07 14:45:00,111.16,111.22,111.12,111.19,2100.0,104.6994,104.756,104.6618,104.7277,2100.0
2019-01-07 14:50:00,111.19,111.2,111.07,111.07,2300.0,104.7277,104.7371,104.6147,104.6147,2300.0
2019-01-07 14:55:00,111.08,111.11,111.01,111.01,3919.0,104.6241,104.6524,104.5582,104.5582,3919.0
2019-01-07 15:00:00,110.99,111.09,110.92,111.09,6730.0,104.5393,104.6335,104.4734,104.6335,6730.0
2019-01-07 15:05:00,111.1,111.18,111.1,111.16,3005.0,104.6429,104.7183,104.6429,104.6994,3005.0
2019-01-07 15:10:00,111.17,111.26,111.1,111.19,2300.0,104.7089,104.7936,104.6429,104.7277,2300.0
2019-01-07 15:15:00,111.24,111.39,111.18,111.35,7665.0,104.7748,104.9161,104.7183,104.8784,7665.0
2019-01-07 15:20:00,111.35,111.4,111.31,111.38,4121.0,104.8784,104.9255,104.8407,104.9067,4121.0
2019-01-07 15:25:00,111.35,111.41,111.3,111.35,5022.0,104.8784,104.9349,104.8313,104.8784,5022.0
2019-01-07 15:30:00,111.35,111.38,111.14,111.34,7416.0,104.8784,104.9067,104.6806,104.869,7416.0
2019-01-07 15:35:00,111.33,111.47,111.32,111.32,7888.0,104.8596,104.9914,104.8501,104.8501,7888.0
2019-01-07 15:40:00,111.33,111.46,111.3,111.42,8142.0,104.8596,104.982,104.8313,104.9443,8142.0
2019-01-07 15:45:00,111.45,111.58,111.37,111.58,19440.0,104.9726,105.095,104.8972,105.095,19440.0
2019-01-07 15:50:00,111.57,111.64,111.44,111.56,16180.0,105.0856,105.1516,104.9632,105.0762,16180.0
2019-01-07 15:55:00,111.56,111.62,111.11,111.24,37663.0,105.0762,105.1327,104.6524,104.7748,37663.0
2019-01-08 09:30:00,112.0,112.09,111.58,112.08,15850.0,105.4906,105.5754,105.095,105.566,15850.0
2019-01-08 09:35:00,112.06,112.51,111.72,111.94,4270.0,105.5471,105.971,105.2269,105.4341,4270.0
2019-01-08 09:40:00,112.19,112.68,112.0,112.58,2800.0,105.6696,106.1311,105.4906,106.0369,2800.0
2019-01-08 09:45:00,112.47,112.97,112.25,112.55,10900.0,105.9333,106.4043,105.7261,106.0087,10900.0
2019-01-08 09:50:00,112.51,112.65,112.13,112.13,7750.0,105.971,106.1028,105.6131,105.6131,7750.0
2019-01-08 09:55:00,112.03,112.3,112.03,112.21,2089.0,105.5189,105.7732,105.5189,105.6884,2089.0
2019-01-08 10:00:00,112.21,112.41,112.18,112.26,2755.0,105.6884,105.8768,105.6602,105.7355,2755.0
2019-01-08 10:05:00,112.26,112.27,112.08,112.17,1794.0,105.7355,105.7449,105.566,105.6507,1794.0
2019-01-08 10:10:00,112.02,112.04,111.86,111.86,6385.0,105.5095,105.5283,105.3588,105.3588,6385.0
2019-01-08 10:15:00,111.86,112.16,111.8,112.01,3474.0,105.3588,105.6413,105.3023,105.5,3474.0
2019-01-08 10:20:00,112.09,112.18,112.09,112.14,1000.0,105.5754,105.6602,105.5754,105.6225,1000.0
2019-01-08 10:25:00,112.21,112.4,112.2,112.22,2552.0,105.6884,105.8674,105.679,105.6978,2552.0
2019-01-08 10:30:00,112.18,112.31,111.92,111.95,2710.0,105.6602,105.7826,105.4153,105.4435,2710.0
2019-01-08 10:35:00,111.98,112.02,111.93,112.02,1600.0,105.4718,105.5095,105.4247,105.5095,1600.0
2019-01-08 10:40:00,112.0,112.06,111.92,111.92,1511.0,105.4906,105.5471,105.4153,105.4153,1511.0
2019-01-08 10:45:00,111.89,111.89,111.69,111.69,600.0,105.387,105.387,105.1986,105.1986,600.0
2019-01-08 10:50:00,111.7,111.75,111.35,111.37,3000.0,105.2081,105.2552,104.8784,104.8972,3000.0
2019-01-08 10:55:00,111.45,111.75,111.38,111.69,3117.0,104.9726,105.2552,104.9067,105.1986,3117.0
2019-01-08 11:00:00,111.63,112.02,111.63,112.02,2800.0,105.1421,105.5095,105.1421,105.5095,2800.0
2019-01-08 11:05:00,112.02,112.25,112.01,112.25,2328.0,105.5095,105.7261,105.5,105.7261,2328.0
2019-01-08 11:10:00,112.26,112.36,112.05,112.17,5150.0,105.7355,105.8297,105.5377,105.6507,5150.0
2019-01-08 11:15:00,112.15,112.25,112.09,112.14,4110.0,105.6319,105.7261,105.5754,105.6225,4110.0
2019-01-08 11:20:00,111.97,112.09,111.95,111.97,1700.0,105.4624,105.5754,105.4435,105.4624,1700.0
2019-01-08 11:25:00,111.97,111.97,111.8,111.9,1700.0,105.4624,105.4624,105.3023,105.3964,1700.0
2019-01-08 11:30:00,111.81,111.88,111.7,111.7,2600.0,105.3117,105.3776,105.2081,105.2081,2600.0
2019-01-08 11:35:00,111.66,111.82,111.63,111.82,2601.0,105.1704,105.3211,105.1421,105.3211,2601.0
2019-01-08 11:40:00,111.88,111.99,111.77,111.79,1400.0,105.3776,105.4812,105.274,105.2928,1400.0
2019-01-08 11:45:00,111.83,111.95,111.75,111.91,2100.0,105.3305,105.4435,105.2552,105.4059,2100.0
2019-01-08 11:50:00,111.92,111.98,111.81,111.98,1500.0,105.4153,105.4718,105.3117,105.4718,1500.0
2019-01-08 11:55:00,111.98,112.05,111.89,112.01,6488.0,105.4718,105.5377,105.387,105.5,6488.0
2019-01-08 12:00:00,112.07,112.18,111.99,112.13,2900.0,105.5566,105.6602,105.4812,105.6131,2900.0
2019-01-08 12:05:00,112.07,112.07,111.94,111.94,1900.0,105.5566,105.5566,105.4341,105.4341,1900.0
2019-01-08 12:10:00,111.88,111.92,111.72,111.87,3100.0,105.3776,105.4153,105.2269,105.3682,3100.0
2019-01-08 12:15:00,111.96,112.1,111.95,112.09,1600.0,105.453,105.5848,105.4435,105.5754,1600.0
2019-01-08 12:20:00,112.07,112.1,112.01,112.1,1937.0,105.5566,105.5848,105.5,105.5848,1937.0
2019-01-08 12:25:00,112.17,112.29,112.17,112.2,3200.0,105.6507,105.7638,105.6507,105.679,3200.0
2019-01-08 12:30:00,112.23,112.29,112.23,112.28,2425.0,105.7073,105.7638,105.7073,105.7544,2425.0
2019-01-08 12:35:00,112.16,112.18,112.01,112.1,6126.0,105.6413,105.6602,105.5,105.5848,6126.0
2019-01-08 12:40:00,112.18,112.42,112.08,112.42,2611.0,105.6602,105.8862,105.566,105.8862,2611.0
2019-01-08 12:45:00,112.4,112.41,112.04,112.04,2530.0,105.8674,105.8768,105.5283,105.5283,2530.0
2019-01-08 12:50:00,112.06,112.16,112.01,112.16,1431.0,105.5471,105.6413,105.5,105.6413,1431.0
2019-01-08 12:55:00,112.12,112.37,112.12,112.3,1500.0,105.6037,105.8391,105.6037,105.7732,1500.0
2019-01-08 13:00:00,112.24,112.39,112.19,112.39,2291.0,105.7167,105.858,105.6696,105.858,2291.0
2019-01-08 13:05:00,112.42,112.5,112.37,112.5,1000.0,105.8862,105.9616,105.8391,105.9616,1000.0
2019-01-08 13:10:00,112.51,112.55,112.46,112.55,2503.0,105.971,106.0087,105.9239,106.0087,2503.0
2019-01-08 13:15:00,112.62,112.62,112.51,112.52,811.0,106.0746,106.0746,105.971,105.9804,811.0
2019-01-08 13:20:00,112.54,112.68,112.54,112.62,2097.0,105.9992,106.1311,105.9992,106.0746,2097.0
2019-01-08 13:25:00,112.59,112.71,112.59,112.66,1114.0,106.0463,106.1594,106.0463,106.1123,1114.0
2019-01-08 13:30:00,112.71,112.74,112.59,112.7,3000.0,106.1594,106.1876,106.0463,106.1499,3000.0
2019-01-08 13:35:00,112.69,112.75,112.66,112.69,3234.0,106.1405,106.197,106.1123,106.1405,3234.0
2019-01-08 13:40:00,112.67,112.67,112.63,112.63,2459.0,106.1217,106.1217,106.084,106.084,2459.0
2019-01-08 13:45:00,112.57,112.57,112.4,112.57,3703.0,106.0275,106.0275,105.8674,106.0275,3703.0
2019-01-08 13:50:00,112.6,112.78,112.55,112.74,2177.0,106.0558,106.2253,106.0087,106.1876,2177.0
2019-01-08 13:55:00,112.73,112.75,112.55,112.65,1913.0,106.1782,106.197,106.0087,106.1028,1913.0
2019-01-08 14:00:00,112.73,112.78,112.73,112.75,1000.0,106.1782,106.2253,106.1782,106.197,1000.0
2019-01-08 14:05:00,112.71,112.73,112.63,112.63,2400.0,106.1594,106.1782,106.084,106.084,2400.0
2019-01-08 14:10:00,112.64,112.82,112.64,112.76,1519.0,106.0934,106.263,106.0934,106.2065,1519.0
2019-01-08 14:15:00,112.82,112.82,112.7,112.75,4839.0,106.263,106.263,106.1499,106.197,4839.0
2019-01-08 14:20:00,112.78,112.8,112.72,112.76,2100.0,106.2253,106.2441,106.1688,106.2065,2100.0
2019-01-08 14:25:00,112.72,112.77,112.71,112.76,1716.0,106.1688,106.2159,106.1594,106.2065,1716.0
2019-01-08 14:30:00,112.79,112.91,112.75,112.89,2703.0,106.2347,106.3477,106.197,106.3289,2703.0
2019-01-08 14:35:00,112.87,112.97,112.81,112.96,4650.0,106.3101,106.4043,106.2536,106.3948,4650.0
2019-01-08 14:40:00,112.97,113.0,112.92,112.97,1779.0,106.4043,106.4325,106.3572,106.4043,1779.0
2019-01-08 14:45:00,113.01,113.06,112.9,113.06,2955.0,106.4419,106.489,106.3383,106.489,2955.0
2019-01-08 14:50:00,113.01,113.05,112.96,113.05,1000.0,106.4419,106.4796,106.3948,106.4796,1000.0
2019-01-08 14:55:00,113.05,113.05,112.73,112.91,6345.0,106.4796,106.4796,106.1782,106.3477,6345.0
2019-01-08 15:00:00,112.86,112.9,112.78,112.78,3207.0,106.3006,106.3383,106.2253,106.2253,3207.0
2019-01-08 15:05:00,112.72,112.77,112.6,112.77,3971.0,106.1688,106.2159,106.0558,106.2159,3971.0
2019-01-08 15:10:00,112.73,112.83,112.73,112.83,3414.0,106.1782,106.2724,106.1782,106.2724,3414.0
2019-01-08 15:15:00,112.8,112.85,112.74,112.84,2425.0,106.2441,106.2912,106.1876,106.2818,2425.0
2019-01-08 15:20:00,112.85,112.93,112.76,112.92,5833.0,106.2912,106.3666,106.2065,106.3572,5833.0
2019-01-08 15:25:00,112.91,112.99,112.85,112.99,3425.0,106.3477,106.4231,106.2912,106.4231,3425.0
2019-01-08 15:30:00,113.03,113.18,113.01,113.13,5480.0,106.4608,106.602,106.4419,106.555,5480.0
2019-01-08 15:35:00,113.13,113.15,113.11,113.14,5322.0,106.555,106.5738,106.5361,106.5644,5322.0
2019-01-08 15:40:00,113.14,113.33,113.09,113.32,15825.0,106.5644,106.7433,106.5173,106.7339,15825.0
2019-01-08 15:45:00,113.36,113.56,113.34,113.43,30470.0,106.7716,106.96,106.7527,106.8375,30470.0
2019-01-08 15:50:00,113.42,113.43,113.28,113.43,15689.0,106.8281,106.8375,106.6962,106.8375,15689.0
2019-01-08 15:55:00,113.4,113.5,113.28,113.49,54327.0,106.8093,106.9034,106.6962,106.894,54327.0
2019-01-09 09:30:00,113.88,114.14,113.64,113.64,22484.0,107.2614,107.5063,107.0353,107.0353,22484.0
2019-01-09 09:35:00,113.69,113.69,113.0,113.0,14825.0,107.0824,107.0824,106.4325,106.4325,14825.0
2019-01-09 09:40:00,113.04,113.56,113.0,113.56,4471.0,106.4702,106.96,106.4325,106.96,4471.0
2019-01-09 09:45:00,113.56,113.74,113.28,113.65,6106.0,106.96,107.1295,106.6962,107.0447,6106.0
2019-01-09 09:50:00,113.66,114.13,113.59,114.13,13411.0,107.0541,107.4968,106.9882,107.4968,13411.0
2019-01-09 09:55:00,114.2,114.44,114.2,114.42,3252.0,107.5628,107.7888,107.5628,107.77,3252.0
2019-01-09 10:00:00,114.42,114.7,114.38,114.58,5880.0,107.77,108.0337,107.7323,107.9207,5880.0
2019-01-09 10:05:00,114.68,114.9,114.6,114.9,3840.0,108.0149,108.2221,107.9395,108.2221,3840.0
2019-01-09 10:10:00,114.89,114.96,114.58,114.71,4470.0,108.2127,108.2786,107.9207,108.0431,4470.0
2019-01-09 10:15:00,114.74,114.9,114.73,114.87,4200.0,108.0714,108.2221,108.062,108.1938,4200.0
2019-01-09 10:20:00,114.88,115.26,114.88,115.16,16374.0,108.2032,108.5612,108.2032,108.467,16374.0
2019-01-09 10:25:00,115.27,115.28,114.78,114.84,5427.0,108.5706,108.58,108.1091,108.1656,5427.0
2019-01-09 10:30:00,114.84,114.92,114.57,114.58,4500.0,108.1656,108.2409,107.9113,107.9207,4500.0
2019-01-09 10:35:00,114.56,114.68,114.44,114.54,3700.0,107.9018,108.0149,107.7888,107.883,3700.0
2019-01-09 10:40:00,114.54,114.54,114.17,114.23,3700.0,107.883,107.883,107.5345,107.591,3700.0
2019-01-09 10:45:00,114.18,114.35,114.1,114.35,2200.0,107.5439,107.704,107.4686,107.704,2200.0
2019-01-09 10:50:00,114.26,114.5,114.24,114.47,5765.0,107.6193,107.8453,107.6004,107.8171,5765.0
2019-01-09 10:55:00,114.5,114.59,114.37,114.47,5528.0,107.8453,107.9301,107.7229,107.8171,5528.0
2019-01-09 11:00:00,114.44,114.67,114.43,114.56,5275.0,107.7888,108.0054,107.7794,107.9018,5275.0
2019-01-09 11:05:00,114.61,114.61,114.3,114.39,5999.0,107.9489,107.9489,107.657,107.7417,5999.0
2019-01-09 11:10:00,114.43,114.53,114.31,114.37,3300.0,107.7794,107.8736,107.6664,107.7229,3300.0
2019-01-09 11:15:00,114.36,114.59,114.32,114.59,6360.0,107.7135,107.9301,107.6758,107.9301,6360.0
2019-01-09 11:20:00,114.56,114.76,114.56,114.68,4018.0,107.9018,108.0902,107.9018,108.0149,4018.0
2019-01-09 11:25:00,114.71,114.71,114.54,114.54,4088.0,108.0431,108.0431,107.883,107.883,4088.0
2019-01-09 11:30:00,114.56,114.61,114.45,114.5,11032.0,107.9018,107.9489,107.7982,107.8453,11032.0
2019-01-09 11:35:00,114.5,114.56,114.29,114.33,10502.0,107.8453,107.9018,107.6475,107.6852,10502.0
2019-01-09 11:40:00,114.39,114.49,114.37,114.46,4610.0,107.7417,107.8359,107.7229,107.8077,4610.0
2019-01-09 11:45:00,114.5,114.78,114.5,114.78,3304.0,107.8453,108.1091,107.8453,108.1091,3304.0
2019-01-09 11:50:00,114.75,114.87,114.65,114.87,3100.0,108.0808,108.1938,107.9866,108.1938,3100.0
2019-01-09 11:55:00,114.89,114.89,114.69,114.74,2400.0,108.2127,108.2127,108.0243,108.0714,2400.0
2019-01-09 12:00:00,114.75,114.86,114.67,114.76,4400.0,108.0808,108.1844,108.0054,108.0902,4400.0
2019-01-09 12:05:00,114.67,114.69,114.47,114.56,6265.0,108.0054,108.0243,107.8171,107.9018,6265.0
2019-01-09 12:10:00,114.58,114.61,114.48,114.59,3912.0,107.9207,107.9489,107.8265,107.9301,3912.0
2019-01-09 12:15:00,114.58,114.61,114.47,114.47,5032.0,107.9207,107.9489,107.8171,107.8171,5032.0
2019-01-09 12:20:00,114.49,114.51,114.38,114.42,3300.0,107.8359,107.8547,107.7323,107.77,3300.0
2019-01-09 12:25:00,114.44,114.47,114.38,114.41,1800.0,107.7888,107.8171,107.7323,107.7606,1800.0
2019-01-09 12:30:00,114.44,114.45,114.34,114.38,12278.0,107.7888,107.7982,107.6946,107.7323,12278.0
2019-01-09 12:35:00,114.38,114.49,114.38,114.46,5530.0,107.7323,107.8359,107.7323,107.8077,5530.0
2019-01-09 12:40:00,114.44,114.56,114.44,114.56,6007.0,107.7888,107.9018,107.7888,107.9018,6007.0
2019-01-09 12:45:00,114.54,114.96,114.54,114.83,5312.0,107.883,108.2786,107.883,108.1561,5312.0
2019-01-09 12:50:00,114.88,114.94,114.8,114.88,1600.0,108.2032,108.2598,108.1279,108.2032,1600.0
2019-01-09 12:55:00,114.8,114.83,114.73,114.75,3816.0,108.1279,108.1561,108.062,108.0808,3816.0
2019-01-09 13:00:00,114.78,114.81,114.65,114.66,1700.0,108.1091,108.1373,107.9866,107.996,1700.0
2019-01-09 13:05:00,114.62,114.66,114.54,114.66,3200.0,107.9584,107.996,107.883,107.996,3200.0
2019-01-09 13:10:00,114.63,114.64,114.48,114.52,3357.0,107.9678,107.9772,107.8265,107.8642,3357.0
2019-01-09 13:15:00,114.52,114.69,114.51,114.65,4937.0,107.8642,108.0243,107.8547,107.9866,4937.0
2019-01-09 13:20:00,114.68,114.76,114.66,114.74,1434.0,108.0149,108.0902,107.996,108.0714,1434.0
2019-01-09 13:25:00,114.7,114.84,114.7,114.83,3916.0,108.0337,108.1656,108.0337,108.1561,3916.0
2019-01-09 13:30:00,114.85,114.91,114.77,114.79,6604.0,108.175,108.2315,108.0996,108.1185,6604.0
2019-01-09 13:35:00,114.78,114.86,114.77,114.79,2400.0,108.1091,108.1844,108.0996,108.1185,2400.0
2019-01-09 13:40:00,114.78,114.83,114.68,114.68,2518.0,108.1091,108.1561,108.0149,108.0149,2518.0
2019-01-09 13:45:00,114.68,114.72,114.55,114.58,6998.0,108.0149,108.0525,107.8924,107.9207,6998.0
2019-01-09 13:50:00,114.58,114.58,114.35,114.48,6400.0,107.9207,107.9207,107.704,107.8265,6400.0
2019-01-09 13:55:00,114.43,114.58,114.43,114.58,2500.0,107.7794,107.9207,107.7794,107.9207,2500.0
2019-01-09 14:00:00,114.55,114.96,114.55,114.89,6149.0,107.8924,108.2786,107.8924,108.2127,6149.0
2019-01-09 14:05:00,114.85,115.06,114.85,115.03,7883.0,108.175,108.3728,108.175,108.3445,7883.0
2019-01-09 14:10:00,115.03,115.14,114.91,114.91,10402.0,108.3445,108.4481,108.2315,108.2315,10402.0
2019-01-09 14:15:00,114.98,114.98,114.79,114.86,7149.0,108.2974,108.2974,108.1185,108.1844,7149.0
2019-01-09 14:20:00,114.83,114.83,114.58,114.66,9315.0,108.1561,108.1561,107.9207,107.996,9315.0
2019-01-09 14:25:00,114.71,114.78,114.67,114.72,1275.0,108.0431,108.1091,108.0054,108.0525,1275.0
2019-01-09 14:30:00,114.67,114.74,114.55,114.68,6572.0,108.0054,108.0714,107.8924,108.0149,6572.0
2019-01-09 14:35:00,114.71,114.9,114.65,114.9,4628.0,108.0431,108.2221,107.9866,108.2221,4628.0
2019-01-09 14:40:00,114.87,115.01,114.8,115.01,3501.0,108.1938,108.3257,108.1279,108.3257,3501.0
2019-01-09 14:45:00,115.06,115.06,114.9,114.95,4315.0,108.3728,108.3728,108.2221,108.2692,4315.0
2019-01-09 14:50:00,115.06,115.13,114.97,115.13,3422.0,108.3728,108.4387,108.288,108.4387,3422.0
2019-01-09 14:55:00,115.11,115.13,114.94,114.97,4073.0,108.4199,108.4387,108.2598,108.288,4073.0
2019-01-09 15:00:00,114.9,115.03,114.89,114.91,6301.0,108.2221,108.3445,108.2127,108.2315,6301.0
2019-01-09 15:05:00,114.92,114.95,114.82,114.94,4027.0,108.2409,108.2692,108.1467,108.2598,4027.0
2019-01-09 15:10:00,114.95,115.02,114.86,114.91,4955.0,108.2692,108.3351,108.1844,108.2315,4955.0
2019-01-09 15:15:00,114.93,114.97,114.87,114.88,5481.0,108.2503,108.288,108.1938,108.2032,5481.0
2019-01-09 15:20:00,114.91,114.95,114.8,114.81,7610.0,108.2315,108.2692,108.1279,108.1373,7610.0
2019-01-09 15:25:00,114.81,114.82,114.65,114.65,4964.0,108.1373,108.1467,107.9866,107.9866,4964.0
2019-01-09 15:30:00,114.66,114.82,114.59,114.79,7058.0,107.996,108.1467,107.9301,108.1185,7058.0
2019-01-09 15:35:00,114.78,114.78,114.55,114.57,7658.0,108.1091,108.1091,107.8924,107.9113,7658.0
2019-01-09 15:40:00,114.59,114.6,114.38,114.45,7309.0,107.9301,107.9395,107.7323,107.7982,7309.0
2019-01-09 15:45:00,114.44,114.47,114.16,114.24,19702.0,107.7888,107.8171,107.5251,107.6004,19702.0
2019-01-09 15:50:00,114.24,114.3,114.2,114.29,14674.0,107.6004,107.657,107.5628,107.6475,14674.0
2019-01-09 15:55:00,114.26,114.59,114.25,114.55,33493.0,107.6193,107.9301,107.6099,107.8924,33493.0
2019-01-10 09:30:00,113.94,113.94,113.86,113.86,4249.0,107.3179,107.3179,107.2425,107.2425,4249.0
2019-01-10 09:35:00,113.87,113.95,113.44,113.9,2900.0,107.2519,107.3273,106.8469,107.2802,2900.0
2019-01-10 09:40:00,114.04,114.04,113.83,113.89,2000.0,107.4121,107.4121,107.2143,107.2708,2000.0
2019-01-10 09:45:00,113.87,114.02,113.59,113.74,1460.0,107.2519,107.3932,106.9882,107.1295,1460.0
2019-01-10 09:50:00,113.51,113.63,113.5,113.5,800.0,106.9129,107.0259,106.9034,106.9034,800.0
2019-01-10 09:55:00,113.5,113.84,113.5,113.75,1407.0,106.9034,107.2237,106.9034,107.1389,1407.0
2019-01-10 10:00:00,113.84,114.05,113.58,113.61,3493.0,107.2237,107.4215,106.9788,107.0071,3493.0
2019-01-10 10:05:00,113.58,113.58,113.36,113.36,600.0,106.9788,106.9788,106.7716,106.7716,600.0
2019-01-10 10:10:00,113.46,113.5,113.23,113.38,3460.0,106.8658,106.9034,106.6491,106.7904,3460.0
2019-01-10 10:15:00,113.29,113.29,112.98,113.08,1800.0,106.7057,106.7057,106.4137,106.5079,1800.0
2019-01-10 10:20:00,113.2,113.53,113.16,113.38,3000.0,106.6209,106.9317,106.5832,106.7904,3000.0
2019-01-10 10:25:00,113.53,113.78,113.47,113.71,2675.0,106.9317,107.1672,106.8752,107.1012,2675.0
2019-01-10 10:30:00,113.77,113.86,113.74,113.85,600.0,107.1578,107.2425,107.1295,107.2331,600.0
2019-01-10 10:35:00,113.76,113.88,113.71,113.88,800.0,107.1483,107.2614,107.1012,107.2614,800.0
2019-01-10 10:40:00,113.89,113.89,113.78,113.89,600.0,107.2708,107.2708,107.1672,107.2708,600.0
2019-01-10 10:45:00,113.85,114.06,113.85,114.06,700.0,107.2331,107.4309,107.2331,107.4309,700.0
2019-01-10 10:50:00,114.17,114.3,114.15,114.15,700.0,107.5345,107.657,107.5157,107.5157,700.0
2019-01-10 10:55:00,114.23,114.27,114.17,114.19,900.0,107.591,107.6287,107.5345,107.5533,900.0
2019-01-10 11:00:00,114.21,114.21,114.11,114.19,1400.0,107.5722,107.5722,107.478,107.5533,1400.0
2019-01-10 11:05:00,114.25,114.43,114.21,114.29,2000.0,107.6099,107.7794,107.5722,107.6475,2000.0
2019-01-10 11:10:00,114.3,114.45,114.29,114.45,600.0,107.657,107.7982,107.6475,107.7982,600.0
2019-01-10 11:15:00,114.38,114.45,114.21,114.21,1700.0,107.7323,107.7982,107.5722,107.5722,1700.0
2019-01-10 11:20:00,114.29,114.32,114.21,114.22,1503.0,107.6475,107.6758,107.5722,107.5816,1503.0
2019-01-10 11:25:00,114.2,114.2,114.0,114.14,2000.0,107.5628,107.5628,107.3744,107.5063,2000.0
2019-01-10 11:30:00,114.19,114.35,114.19,114.35,1400.0,107.5533,107.704,107.5533,107.704,1400.0
2019-01-10 11:35:00,114.48,114.52,114.48,114.52,400.0,107.8265,107.8642,107.8265,107.8642,400.0
2019-01-10 11:40:00,114.57,114.58,114.43,114.43,600.0,107.9113,107.9207,107.7794,107.7794,600.0
2019-01-10 11:45:00,114.51,114.51,114.42,114.42,700.0,107.8547,107.8547,107.77,107.77,700.0
2019-01-10 11:50:00,114.42,114.6,114.41,114.53,1600.0,107.77,107.9395,107.7606,107.8736,1600.0
2019-01-10 11:55:00,114.55,114.82,114.46,114.75,2535.0,107.8924,108.1467,107.8077,108.0808,2535.0
2019-01-10 12:00:00,114.89,114.89,114.64,114.69,700.0,108.2127,108.2127,107.9772,108.0243,700.0
2019-01-10 12:05:00,114.58,114.72,114.53,114.66,500.0,107.9207,108.0525,107.8736,107.996,500.0
2019-01-10 12:10:00,114.61,114.66,114.6,114.66,600.0,107.9489,107.996,107.9395,107.996,600.0
2019-01-10 12:15:00,114.7,114.76,114.62,114.72,1500.0,108.0337,108.0902,107.9584,108.0525,1500.0
2019-01-10 12:20:00,114.68,114.69,114.59,114.65,1133.0,108.0149,108.0243,107.9301,107.9866,1133.0
2019-01-10 12:25:00,114.64,114.89,114.64,114.86,1700.0,107.9772,108.2127,107.9772,108.1844,1700.0
2019-01-10 12:30:00,114.84,114.89,114.77,114.77,1800.0,108.1656,108.2127,108.0996,108.0996,1800.0
2019-01-10 12:35:00,114.76,114.9,114.76,114.85,1900.0,108.0902,108.2221,108.0902,108.175,1900.0
2019-01-10 12:40:00,114.88,114.88,114.72,114.8,2659.0,108.2032,108.2032,108.0525,108.1279,2659.0
2019-01-10 12:45:00,114.81,115.0,114.74,114.99,3767.0,108.1373,108.3163,108.0714,108.3069,3767.0
2019-01-10 12:50:00,114.87,115.01,114.84,114.84,1645.0,108.1938,108.3257,108.1656,108.1656,1645.0
2019-01-10 12:55:00,114.83,114.84,114.76,114.84,1600.0,108.1561,108.1656,108.0902,108.1656,1600.0
2019-01-10 13:00:00,114.8,114.8,114.69,114.79,1678.0,108.1279,108.1279,108.0243,108.1185,1678.0
2019-01-10 13:05:00,114.86,114.87,114.48,114.52,1137.0,108.1844,108.1938,107.8265,107.8642,1137.0
2019-01-10 13:10:00,114.55,114.56,114.47,114.56,300.0,107.8924,107.9018,107.8171,107.9018,300.0
2019-01-10 13:15:00,114.47,114.6,114.37,114.58,1200.0,107.8171,107.9395,107.7229,107.9207,1200.0
2019-01-10 13:20:00,114.58,114.58,114.58,114.58,0.0,107.9207,107.9207,107.9207,107.9207,0.0
2019-01-10 13:25:00,114.59,114.62,114.47,114.5,1010.0,107.9301,107.9584,107.8171,107.8453,1010.0
2019-01-10 13:30:00,114.54,114.54,114.24,114.46,1650.0,107.883,107.883,107.6004,107.8077,1650.0
2019-01-10 13:35:00,114.51,114.51,114.4,114.4,1000.0,107.8547,107.8547,107.7511,107.7511,1000.0
2019-01-10 13:40:00,114.45,114.45,114.3,114.38,1000.0,107.7982,107.7982,107.657,107.7323,1000.0
2019-01-10 13:45:00,114.33,114.45,114.33,114.42,400.0,107.6852,107.7982,107.6852,107.77,400.0
2019-01-10 13:50:00,114.51,114.51,114.41,114.41,300.0,107.8547,107.8547,107.7606,107.7606,300.0
2019-01-10 13:55:00,114.52,114.6,114.46,114.52,2200.0,107.8642,107.9395,107.8077,107.8642,2200.0
2019-01-10 14:00:00,114.59,114.7,114.59,114.67,1600.0,107.9301,108.0337,107.9301,108.0054,1600.0
2019-01-10 14:05:00,114.74,114.83,114.71,114.8,2800.0,108.0714,108.1561,108.0431,108.1279,2800.0
2019-01-10 14:10:00,114.79,114.92,114.77,114.79,1800.0,108.1185,108.2409,108.0996,108.1185,1800.0
2019-01-10 14:15:00,114.84,114.89,114.83,114.83,1200.0,108.1656,108.2127,108.1561,108.1561,1200.0
2019-01-10 14:20:00,114.83,115.0,114.83,114.84,3163.0,108.1561,108.3163,108.1561,108.1656,3163.0
2019-01-10 14:25:00,114.79,114.79,114.75,114.79,500.0,108.1185,108.1185,108.0808,108.1185,500.0
2019-01-10 14:30:00,114.81,114.84,114.72,114.8,2342.0,108.1373,108.1656,108.0525,108.1279,2342.0
2019-01-10 14:35:00,114.74,114.84,114.67,114.67,2784.0,108.0714,108.1656,108.0054,108.0054,2784.0
2019-01-10 14:40:00,114.67,114.81,114.67,114.81,1899.0,108.0054,108.1373,108.0054,108.1373,1899.0
2019-01-10 14:45:00,114.81,114.81,114.62,114.62,1343.0,108.1373,108.1373,107.9584,107.9584,1343.0
2019-01-10 14:50:00,114.73,114.73,114.56,114.63,520.0,108.062,108.062,107.9018,107.9678,520.0
2019-01-10 14:55:00,114.51,114.72,114.51,114.71,1500.0,107.8547,108.0525,107.8547,108.0431,1500.0
2019-01-10 15:00:00,114.81,114.86,114.73,114.83,1764.0,108.1373,108.1844,108.062,108.1561,1764.0
2019-01-10 15:05:00,114.82,114.9,114.79,114.79,1490.0,108.1467,108.2221,108.1185,108.1185,1490.0
2019-01-10 15:10:00,114.78,114.98,114.72,114.95,3868.0,108.1091,108.2974,108.0525,108.2692,3868.0
2019-01-10 15:15:00,114.98,114.98,114.86,114.89,1321.0,108.2974,108.2974,108.1844,108.2127,1321.0
2019-01-10 15:20:00,114.91,115.06,114.91,115.06,2000.0,108.2315,108.3728,108.2315,108.3728,2000.0
2019-01-10 15:25:00,115.04,115.14,115.01,115.03,2629.0,108.3539,108.4481,108.3257,108.3445,2629.0
2019-01-10 15:30:00,115.02,115.16,115.0,115.12,4987.0,108.3351,108.467,108.3163,108.4293,4987.0
2019-01-10 15:35:00,115.08,115.18,115.05,115.16,4887.0,108.3916,108.4858,108.3634,108.467,4887.0
2019-01-10 15:40:00,115.15,115.3,115.13,115.27,4434.0,108.4576,108.5988,108.4387,108.5706,4434.0
2019-01-10 15:45:00,115.3,115.35,115.23,115.27,10498.0,108.5988,108.6459,108.5329,108.5706,10498.0
2019-01-10 15:50:00,115.29,115.44,115.29,115.34,10871.0,108.5894,108.7307,108.5894,108.6365,10871.0
2019-01-10 15:55:00,115.35,115.47,115.24,115.36,20339.0,108.6459,108.759,108.5423,108.6553,20339.0
2019-01-11 09:30:00,114.81,115.0,114.81,115.0,4935.0,108.1373,108.3163,108.1373,108.3163,4935.0
2019-01-11 09:35:00,114.97,115.01,114.52,114.53,7254.0,108.288,108.3257,107.8642,107.8736,7254.0
2019-01-11 09:40:00,114.5,114.62,114.34,114.39,8641.0,107.8453,107.9584,107.6946,107.7417,8641.0
2019-01-11 09:45:00,114.29,114.52,114.21,114.21,1700.0,107.6475,107.8642,107.5722,107.5722,1700.0
2019-01-11 09:50:00,114.15,114.26,114.01,114.09,3827.0,107.5157,107.6193,107.3838,107.4592,3827.0
2019-01-11 09:55:00,114.17,114.42,114.04,114.42,3305.0,107.5345,107.77,107.4121,107.77,3305.0
2019-01-11 10:00:00,114.76,114.92,114.66,114.7,3118.0,108.0902,108.2409,107.996,108.0337,3118.0
2019-01-11 10:05:00,114.84,114.84,114.67,114.83,2604.0,108.1656,108.1656,108.0054,108.1561,2604.0
2019-01-11 10:10:00,114.76,114.9,114.68,114.74,2200.0,108.0902,108.2221,108.0149,108.0714,2200.0
2019-01-11 10:15:00,114.61,114.61,114.5,114.59,2033.0,107.9489,107.9489,107.8453,107.9301,2033.0
2019-01-11 10:20:00,114.53,114.69,114.53,114.69,2500.0,107.8736,108.0243,107.8736,108.0243,2500.0
2019-01-11 10:25:00,114.61,114.65,114.21,114.21,2663.0,107.9489,107.9866,107.5722,107.5722,2663.0
2019-01-11 10:30:00,114.19,114.34,114.18,114.34,800.0,107.5533,107.6946,107.5439,107.6946,800.0
2019-01-11 10:35:00,114.37,114.44,114.28,114.44,1125.0,107.7229,107.7888,107.6381,107.7888,1125.0
2019-01-11 10:40:00,114.51,114.59,114.35,114.54,2500.0,107.8547,107.9301,107.704,107.883,2500.0
2019-01-11 10:45:00,114.6,114.6,114.47,114.52,1200.0,107.9395,107.9395,107.8171,107.8642,1200.0
2019-01-11 10:50:00,114.46,114.54,114.36,114.54,3800.0,107.8077,107.883,107.7135,107.883,3800.0
2019-01-11 10:55:00,114.55,114.77,114.54,114.77,3078.0,107.8924,108.0996,107.883,108.0996,3078.0
2019-01-11 11:00:00,114.73,114.73,114.54,114.59,3350.0,108.062,108.062,107.883,107.9301,3350.0
2019-01-11 11:05:00,114.54,114.69,114.54,114.69,800.0,107.883,108.0243,107.883,108.0243,800.0
2019-01-11 11:10:00,114.66,114.66,114.47,114.5,2288.0,107.996,107.996,107.8171,107.8453,2288.0
2019-01-11 11:15:00,114.41,114.43,114.33,114.39,1200.0,107.7606,107.7794,107.6852,107.7417,1200.0
2019-01-11 11:20:00,114.35,114.36,114.19,114.35,2000.0,107.704,107.7135,107.5533,107.704,2000.0
2019-01-11 11:25:00,114.38,114.38,114.28,114.3,1200.0,107.7323,107.7323,107.6381,107.657,1200.0
2019-01-11 11:30:00,114.28,114.34,114.22,114.23,1200.0,107.6381,107.6946,107.5816,107.591,1200.0
2019-01-11 11:35:00,114.32,114.32,114.08,114.15,3175.0,107.6758,107.6758,107.4497,107.5157,3175.0
2019-01-11 11:40:00,114.19,114.23,114.05,114.13,2883.0,107.5533,107.591,107.4215,107.4968,2883.0
2019-01-11 11:45:00,114.09,114.18,114.08,114.11,1500.0,107.4592,107.5439,107.4497,107.478,1500.0
2019-01-11 11:50:00,114.06,114.09,113.94,113.96,2100.0,107.4309,107.4592,107.3179,107.3367,2100.0
2019-01-11 11:55:00,113.98,114.11,113.94,114.1,2700.0,107.3556,107.478,107.3179,107.4686,2700.0
2019-01-11 12:00:00,114.16,114.18,114.09,114.12,2300.0,107.5251,107.5439,107.4592,107.4874,2300.0
2019-01-11 12:05:00,114.09,114.15,113.97,114.0,2500.0,107.4592,107.5157,107.3461,107.3744,2500.0
2019-01-11 12:10:00,113.94,114.03,113.94,113.98,1500.0,107.3179,107.4026,107.3179,107.3556,1500.0
2019-01-11 12:15:00,113.95,114.02,113.91,113.94,2800.0,107.3273,107.3932,107.2896,107.3179,2800.0
2019-01-11 12:20:00,113.89,113.95,113.83,113.95,1800.0,107.2708,107.3273,107.2143,107.3273,1800.0
2019-01-11 12:25:00,113.99,114.14,113.95,114.14,3300.0,107.365,107.5063,107.3273,107.5063,3300.0
2019-01-11 12:30:00,114.18,114.28,114.15,114.28,3900.0,107.5439,107.6381,107.5157,107.6381,3900.0
2019-01-11 12:35:00,114.3,114.3,114.1,114.21,4300.0,107.657,107.657,107.4686,107.5722,4300.0
2019-01-11 12:40:00,114.23,114.24,114.17,114.18,3300.0,107.591,107.6004,107.5345,107.5439,3300.0
2019-01-11 12:45:00,114.18,114.19,114.11,114.12,3400.0,107.5439,107.5533,107.478,107.4874,3400.0
2019-01-11 12:50:00,114.09,114.14,113.94,113.94,15500.0,107.4592,107.5063,107.3179,107.3179,15500.0
2019-01-11 12:55:00,113.92,114.13,113.88,114.13,4800.0,107.299,107.4968,107.2614,107.4968,4800.0
2019-01-11 13:00:00,114.04,114.16,113.97,113.98,2800.0,107.4121,107.5251,107.3461,107.3556,2800.0
2019-01-11 13:05:00,113.98,114.13,113.97,114.05,2300.0,107.3556,107.4968,107.3461,107.4215,2300.0
2019-01-11 13:10:00,114.09,114.11,113.96,113.98,3414.0,107.4592,107.478,107.3367,107.3556,3414.0
2019-01-11 13:15:00,114.03,114.23,113.99,114.21,1600.0,107.4026,107.591,107.365,107.5722,1600.0
2019-01-11 13:20:00,114.22,114.24,114.05,114.06,3337.0,107.5816,107.6004,107.4215,107.4309,3337.0
2019-01-11 13:25:00,114.07,114.2,114.02,114.14,1735.0,107.4403,107.5628,107.3932,107.5063,1735.0
2019-01-11 13:30:00,114.14,114.19,114.09,114.09,1300.0,107.5063,107.5533,107.4592,107.4592,1300.0
2019-01-11 13:35:00,114.11,114.19,114.04,114.06,2200.0,107.478,107.5533,107.4121,107.4309,2200.0
2019-01-11 13:40:00,114.04,114.11,114.03,114.07,2800.0,107.4121,107.478,107.4026,107.4403,2800.0
2019-01-11 13:45:00,114.05,114.05,113.98,113.98,1800.0,107.4215,107.4215,107.3556,107.3556,1800.0
2019-01-11 13:50:00,113.94,114.04,113.93,114.04,1900.0,107.3179,107.4121,107.3085,107.4121,1900.0
2019-01-11 13:55:00,114.03,114.04,113.92,114.03,2986.0,107.4026,107.4121,107.299,107.4026,2986.0
2019-01-11 14:00:00,114.0,114.13,113.92,114.07,3200.0,107.3744,107.4968,107.299,107.4403,3200.0
2019-01-11 14:05:00,114.07,114.3,114.06,114.3,1305.0,107.4403,107.657,107.4309,107.657,1305.0
2019-01-11 14:10:00,114.24,114.4,114.24,114.4,1774.0,107.6004,107.7511,107.6004,107.7511,1774.0
2019-01-11 14:15:00,114.38,114.45,114.38,114.44,813.0,107.7323,107.7982,107.7323,107.7888,813.0
2019-01-11 14:20:00,114.4,114.58,114.4,114.58,2760.0,107.7511,107.9207,107.7511,107.9207,2760.0
2019-01-11 14:25:00,114.54,114.67,114.49,114.62,2831.0,107.883,108.0054,107.8359,107.9584,2831.0
2019-01-11 14:30:00,114.68,114.71,114.54,114.54,2336.0,108.0149,108.0431,107.883,107.883,2336.0
2019-01-11 14:35:00,114.62,114.72,114.59,114.66,2000.0,107.9584,108.0525,107.9301,107.996,2000.0
2019-01-11 14:40:00,114.64,114.74,114.63,114.73,800.0,107.9772,108.0714,107.9678,108.062,800.0
2019-01-11 14:45:00,114.67,114.7,114.62,114.63,3100.0,108.0054,108.0337,107.9584,107.9678,3100.0
2019-01-11 14:50:00,114.63,114.63,114.55,114.55,2423.0,107.9678,107.9678,107.8924,107.8924,2423.0
2019-01-11 14:55:00,114.5,114.55,114.45,114.48,1500.0,107.8453,107.8924,107.7982,107.8265,1500.0
2019-01-11 15:00:00,114.48,114.49,114.38,114.4,3495.0,107.8265,107.8359,107.7323,107.7511,3495.0
2019-01-11 15:05:00,114.41,114.45,114.33,114.41,7980.0,107.7606,107.7982,107.6852,107.7606,7980.0
2019-01-11 15:10:00,114.38,114.42,114.36,114.36,2063.0,107.7323,107.77,107.7135,107.7135,2063.0
2019-01-11 15:15:00,114.38,114.38,114.27,114.29,1500.0,107.7323,107.7323,107.6287,107.6475,1500.0
2019-01-11 15:20:00,114.33,114.33,114.26,114.32,2425.0,107.6852,107.6852,107.6193,107.6758,2425.0
2019-01-11 15:25:00,114.27,114.29,114.19,114.22,6159.0,107.6287,107.6475,107.5533,107.5816,6159.0
2019-01-11 15:30:00,114.26,114.42,114.25,114.42,3050.0,107.6193,107.77,107.6099,107.77,3050.0
2019-01-11 15:35:00,114.43,114.56,114.41,114.5,6000.0,107.7794,107.9018,107.7606,107.8453,6000.0
2019-01-11 15:40:00,114.49,114.56,114.46,114.46,5086.0,107.8359,107.9018,107.8077,107.8077,5086.0
2019-01-11 15:45:00,114.44,114.54,114.38,114.54,11653.0,107.7888,107.883,107.7323,107.883,11653.0
2019-01-11 15:50:00,114.55,114.61,114.54,114.56,10485.0,107.8924,107.9489,107.883,107.9018,10485.0
2019-01-11 15:55:00,114.58,114.81,114.58,114.8,30921.0,107.9207,108.1373,107.9207,108.1279,30921.0
2019-01-14 09:30:00,114.24,114.4,113.81,114.06,8070.0,107.6004,107.7511,107.1954,107.4309,8070.0
2019-01-14 09:35:00,113.81,113.81,113.28,113.38,12664.0,107.1954,107.1954,106.6962,106.7904,12664.0
2019-01-14 09:40:00,113.6,113.96,113.49,113.62,9700.0,106.9976,107.3367,106.894,107.0165,9700.0
2019-01-14 09:45:00,113.88,113.98,113.82,113.93,3630.0,107.2614,107.3556,107.2049,107.3085,3630.0
2019-01-14 09:50:00,113.82,113.92,113.82,113.92,500.0,107.2049,107.299,107.2049,107.299,500.0
2019-01-14 09:55:00,113.82,113.82,113.57,113.57,1200.0,107.2049,107.2049,106.9694,106.9694,1200.0
2019-01-14 10:00:00,113.66,113.81,113.66,113.75,2870.0,107.0541,107.1954,107.0541,107.1389,2870.0
2019-01-14 10:05:00,113.81,113.81,113.63,113.7,2300.0,107.1954,107.1954,107.0259,107.0918,2300.0
2019-01-14 10:10:00,113.71,113.75,113.61,113.75,600.0,107.1012,107.1389,107.0071,107.1389,600.0
2019-01-14 10:15:00,113.65,113.81,113.62,113.79,8569.0,107.0447,107.1954,107.0165,107.1766,8569.0
2019-01-14 10:20:00,113.78,113.89,113.78,113.83,3373.0,107.1672,107.2708,107.1672,107.2143,3373.0
2019-01-14 10:25:00,113.83,114.0,113.78,113.93,1701.0,107.2143,107.3744,107.1672,107.3085,1701.0
2019-01-14 10:30:00,113.93,114.14,113.89,114.14,1700.0,107.3085,107.5063,107.2708,107.5063,1700.0
2019-01-14 10:35:00,114.23,114.23,113.95,113.97,5800.0,107.591,107.591,107.3273,107.3461,5800.0
2019-01-14 10:40:00,113.93,114.08,113.88,114.04,2551.0,107.3085,107.4497,107.2614,107.4121,2551.0
2019-01-14 10:45:00,114.08,114.08,113.91,114.0,4270.0,107.4497,107.4497,107.2896,107.3744,4270.0
2019-01-14 10:50:00,113.96,114.0,113.92,114.0,2800.0,107.3367,107.3744,107.299,107.3744,2800.0
2019-01-14 10:55:00,113.98,114.12,113.98,114.12,12063.0,107.3556,107.4874,107.3556,107.4874,12063.0
2019-01-14 11:00:00,114.08,114.37,114.08,114.34,2800.0,107.4497,107.7229,107.4497,107.6946,2800.0
2019-01-14 11:05:00,114.31,114.35,114.23,114.33,4500.0,107.6664,107.704,107.591,107.6852,4500.0
2019-01-14 11:10:00,114.24,114.36,114.2,114.33,1100.0,107.6004,107.7135,107.5628,107.6852,1100.0
2019-01-14 11:15:00,114.4,114.41,114.12,114.12,2882.0,107.7511,107.7606,107.4874,107.4874,2882.0
2019-01-14 11:20:00,114.12,114.17,114.08,114.09,2600.0,107.4874,107.5345,107.4497,107.4592,2600.0
2019-01-14 11:25:00,114.08,114.09,114.0,114.09,2360.0,107.4497,107.4592,107.3744,107.4592,2360.0
2019-01-14 11:30:00,114.06,114.23,114.05,114.23,730.0,107.4309,107.591,107.4215,107.591,730.0
2019-01-14 11:35:00,114.28,114.32,114.23,114.32,1553.0,107.6381,107.6758,107.591,107.6758,1553.0
2019-01-14 11:40:00,114.33,114.4,114.3,114.35,1621.0,107.6852,107.7511,107.657,107.704,1621.0
2019-01-14 11:45:00,114.33,114.35,114.26,114.31,1200.0,107.6852,107.704,107.6193,107.6664,1200.0
2019-01-14 11:50:00,114.25,114.35,114.14,114.29,2193.0,107.6099,107.704,107.5063,107.6475,2193.0
2019-01-14 11:55:00,114.29,114.4,114.29,114.4,200.0,107.6475,107.7511,107.6475,107.7511,200.0
2019-01-14 12:00:00,114.22,114.26,114.14,114.14,900.0,107.5816,107.6193,107.5063,107.5063,900.0
2019-01-14 12:05:00,114.1,114.17,114.07,114.07,2100.0,107.4686,107.5345,107.4403,107.4403,2100.0
2019-01-14 12:10:00,114.09,114.12,114.0,114.02,2900.0,107.4592,107.4874,107.3744,107.3932,2900.0
2019-01-14 12:15:00,114.06,114.36,114.05,114.24,2313.0,107.4309,107.7135,107.4215,107.6004,2313.0
2019-01-14 12:20:00,114.19,114.29,114.07,114.29,1700.0,107.5533,107.6475,107.4403,107.6475,1700.0
2019-01-14 12:25:00,114.22,114.31,114.21,114.31,1500.0,107.5816,107.6664,107.5722,107.6664,1500.0
2019-01-14 12:30:00,114.23,114.29,114.2,114.29,1000.0,107.591,107.6475,107.5628,107.6475,1000.0
2019-01-14 12:35:00,114.28,114.28,114.18,114.18,600.0,107.6381,107.6381,107.5439,107.5439,600.0
2019-01-14 12:40:00,114.17,114.21,114.15,114.21,1000.0,107.5345,107.5722,107.5157,107.5722,1000.0
2019-01-14 12:45:00,114.2,114.23,114.17,114.23,1300.0,107.5628,107.591,107.5345,107.591,1300.0
2019-01-14 12:50:00,114.12,114.19,114.12,114.19,900.0,107.4874,107.5533,107.4874,107.5533,900.0
2019-01-14 12:55:00,114.16,114.16,114.03,114.05,2045.0,107.5251,107.5251,107.4026,107.4215,2045.0
2019-01-14 13:00:00,114.09,114.13,114.07,114.13,600.0,107.4592,107.4968,107.4403,107.4968,600.0
2019-01-14 13:05:00,114.16,114.2,114.12,114.16,1935.0,107.5251,107.5628,107.4874,107.5251,1935.0
2019-01-14 13:10:00,114.15,114.22,114.06,114.13,2602.0,107.5157,107.5816,107.4309,107.4968,2602.0
2019-01-14 13:15:00,114.14,114.15,114.1,114.15,700.0,107.5063,107.5157,107.4686,107.5157,700.0
2019-01-14 13:20:00,114.16,114.22,114.12,114.15,3100.0,107.5251,107.5816,107.4874,107.5157,3100.0
2019-01-14 13:25:00,114.18,114.19,114.14,114.15,1000.0,107.5439,107.5533,107.5063,107.5157,1000.0
2019-01-14 13:30:00,114.11,114.22,114.11,114.17,1525.0,107.478,107.5816,107.478,107.5345,1525.0
2019-01-14 13:35:00,114.18,114.24,114.16,114.2,1888.0,107.5439,107.6004,107.5251,107.5628,1888.0
2019-01-14 13:40:00,114.26,114.27,114.16,114.2,1647.0,107.6193,107.6287,107.5251,107.5628,1647.0
2019-01-14 13:45:00,114.21,114.23,114.12,114.14,4290.0,107.5722,107.591,107.4874,107.5063,4290.0
2019-01-14 13:50:00,114.15,114.28,114.15,114.23,1953.0,107.5157,107.6381,107.5157,107.591,1953.0
2019-01-14 13:55:00,114.28,114.35,114.18,114.18,2297.0,107.6381,107.704,107.5439,107.5439,2297.0
2019-01-14 14:00:00,114.13,114.26,114.07,114.22,1000.0,107.4968,107.6193,107.4403,107.5816,1000.0
2019-01-14 14:05:00,114.2,114.25,114.04,114.04,2564.0,107.5628,107.6099,107.4121,107.4121,2564.0
2019-01-14 14:10:00,114.01,114.13,114.0,114.13,900.0,107.3838,107.4968,107.3744,107.4968,900.0
2019-01-14 14:15:00,114.03,114.03,113.99,113.99,400.0,107.4026,107.4026,107.365,107.365,400.0
2019-01-14 14:20:00,114.08,114.11,114.0,114.01,1100.0,107.4497,107.478,107.3744,107.3838,1100.0
2019-01-14 14:25:00,114.02,114.05,113.93,114.05,5317.0,107.3932,107.4215,107.3085,107.4215,5317.0
2019-01-14 14:30:00,114.07,114.12,114.03,114.07,2003.0,107.4403,107.4874,107.4026,107.4403,2003.0
2019-01-14 14:35:00,114.08,114.11,114.02,114.03,2804.0,107.4497,107.478,107.3932,107.4026,2804.0
2019-01-14 14:40:00,114.01,114.18,114.01,114.09,2302.0,107.3838,107.5439,107.3838,107.4592,2302.0
2019-01-14 14:45:00,114.14,114.17,114.11,114.11,711.0,107.5063,107.5345,107.478,107.478,711.0
2019-01-14 14:50:00,114.1,114.2,114.1,114.16,2517.0,107.4686,107.5628,107.4686,107.5251,2517.0
2019-01-14 14:55:00,114.14,114.27,114.14,114.25,3557.0,107.5063,107.6287,107.5063,107.6099,3557.0
2019-01-14 15:00:00,114.24,114.25,114.17,114.17,22432.0,107.6004,107.6099,107.5345,107.5345,22432.0
2019-01-14 15:05:00,114.2,114.21,114.05,114.12,3256.0,107.5628,107.5722,107.4215,107.4874,3256.0
2019-01-14 15:10:00,114.15,114.17,114.02,114.02,3400.0,107.5157,107.5345,107.3932,107.3932,3400.0
2019-01-14 15:15:00,114.0,114.03,113.82,113.85,15839.0,107.3744,107.4026,107.2049,107.2331,15839.0
2019-01-14 15:20:00,113.85,113.89,113.77,113.8,15540.0,107.2331,107.2708,107.1578,107.186,15540.0
2019-01-14 15:25:00,113.78,113.84,113.73,113.73,4537.0,107.1672,107.2237,107.1201,107.1201,4537.0
2019-01-14 15:30:00,113.73,113.83,113.71,113.74,4444.0,107.1201,107.2143,107.1012,107.1295,4444.0
2019-01-14 15:35:00,113.77,113.85,113.76,113.78,4310.0,107.1578,107.2331,107.1483,107.1672,4310.0
2019-01-14 15:40:00,113.78,113.78,113.55,113.61,15116.0,107.1672,107.1672,106.9505,107.0071,15116.0
2019-01-14 15:45:00,113.65,113.67,113.5,113.5,28057.0,107.0447,107.0636,106.9034,106.9034,28057.0
2019-01-14 15:50:00,113.52,113.53,113.42,113.43,26919.0,106.9223,106.9317,106.8281,106.8375,26919.0
2019-01-14 15:55:00,113.47,113.72,113.44,113.58,66793.0,106.8752,107.1107,106.8469,106.9788,66793.0
2019-01-15 09:30:00,114.13,114.27,113.95,114.21,13646.0,107.4968,107.6287,107.3273,107.5722,13646.0
2019-01-15 09:35:00,114.24,114.68,114.24,114.44,18029.0,107.6004,108.0149,107.6004,107.7888,18029.0
2019-01-15 09:40:00,114.5,114.77,114.38,114.66,6500.0,107.8453,108.0996,107.7323,107.996,6500.0
2019-01-15 09:45:00,114.77,115.06,114.74,115.06,6765.0,108.0996,108.3728,108.0714,108.3728,6765.0
2019-01-15 09:50:00,115.13,115.41,115.02,115.4,71328.0,108.4387,108.7024,108.3351,108.693,71328.0
2019-01-15 09:55:00,115.44,115.44,114.99,115.09,11600.0,108.7307,108.7307,108.3069,108.401,11600.0
2019-01-15 10:00:00,115.14,115.43,115.14,115.36,3980.0,108.4481,108.7213,108.4481,108.6553,3980.0
2019-01-15 10:05:00,115.25,115.4,115.05,115.05,1492.0,108.5517,108.693,108.3634,108.3634,1492.0
2019-01-15 10:10:00,115.04,115.12,114.86,114.91,2100.0,108.3539,108.4293,108.1844,108.2315,2100.0
2019-01-15 10:15:00,114.9,115.19,114.77,115.15,4300.0,108.2221,108.4952,108.0996,108.4576,4300.0
2019-01-15 10:20:00,115.09,115.09,114.92,115.05,3278.0,108.401,108.401,108.2409,108.3634,3278.0
2019-01-15 10:25:00,115.05,115.2,114.95,115.13,3204.0,108.3634,108.5046,108.2692,108.4387,3204.0
2019-01-15 10:30:00,115.15,115.2,115.02,115.12,5102.0,108.4576,108.5046,108.3351,108.4293,5102.0
2019-01-15 10:35:00,115.16,115.31,115.06,115.22,107048.0,108.467,108.6083,108.3728,108.5235,107048.0
2019-01-15 10:40:00,115.27,115.46,115.22,115.29,14009.0,108.5706,108.7495,108.5235,108.5894,14009.0
2019-01-15 10:45:00,115.23,115.53,115.17,115.5,6715.0,108.5329,108.8155,108.4764,108.7872,6715.0
2019-01-15 10:50:00,115.56,115.78,115.5,115.78,3288.0,108.8437,109.0509,108.7872,109.0509,3288.0
2019-01-15 10:55:00,115.78,115.8,115.52,115.66,4143.0,109.0509,109.0698,108.806,108.9379,4143.0
2019-01-15 11:00:00,115.65,115.69,115.53,115.55,3900.0,108.9285,108.9662,108.8155,108.8343,3900.0
2019-01-15 11:05:00,115.59,115.59,115.45,115.57,2373.0,108.872,108.872,108.7401,108.8531,2373.0
2019-01-15 11:10:00,115.54,115.54,115.34,115.4,4999.0,108.8249,108.8249,108.6365,108.693,4999.0
2019-01-15 11:15:00,115.4,115.42,115.24,115.29,7874.0,108.693,108.7119,108.5423,108.5894,7874.0
2019-01-15 11:20:00,115.39,115.39,115.39,115.39,100.0,108.6836,108.6836,108.6836,108.6836,100.0
2019-01-15 11:25:00,115.34,115.54,115.34,115.52,6084.0,108.6365,108.8249,108.6365,108.806,6084.0
2019-01-15 11:30:00,115.58,115.58,115.25,115.39,4873.0,108.8626,108.8626,108.5517,108.6836,4873.0
2019-01-15 11:35:00,115.47,115.48,115.33,115.36,5700.0,108.759,108.7684,108.6271,108.6553,5700.0
2019-01-15 11:40:00,115.37,115.51,115.31,115.51,3300.0,108.6648,108.7966,108.6083,108.7966,3300.0
2019-01-15 11:45:00,115.51,115.55,115.42,115.51,3750.0,108.7966,108.8343,108.7119,108.7966,3750.0
2019-01-15 11:50:00,115.48,115.56,115.32,115.33,5700.0,108.7684,108.8437,108.6177,108.6271,5700.0
2019-01-15 11:55:00,115.34,115.61,115.34,115.53,5100.0,108.6365,108.8908,108.6365,108.8155,5100.0
2019-01-15 12:00:00,115.58,115.72,115.54,115.57,5560.0,108.8626,108.9944,108.8249,108.8531,5560.0
2019-01-15 12:05:00,115.57,115.66,115.52,115.66,13972.0,108.8531,108.9379,108.806,108.9379,13972.0
2019-01-15 12:10:00,115.64,115.82,115.64,115.75,5500.0,108.9191,109.0886,108.9191,109.0227,5500.0
2019-01-15 12:15:00,115.78,115.96,115.72,115.96,17928.0,109.0509,109.2205,108.9944,109.2205,17928.0
2019-01-15 12:20:00,115.99,116.25,115.99,116.1,14487.0,109.2487,109.4936,109.2487,109.3523,14487.0
2019-01-15 12:25:00,116.1,116.14,115.97,116.0,19070.0,109.3523,109.39,109.2299,109.2581,19070.0
2019-01-15 12:30:00,115.9,115.93,115.72,115.77,3907.0,109.164,109.1922,108.9944,109.0415,3907.0
2019-01-15 12:35:00,115.7,115.76,115.45,115.55,3386.0,108.9756,109.0321,108.7401,108.8343,3386.0
2019-01-15 12:40:00,115.57,115.61,115.57,115.61,200.0,108.8531,108.8908,108.8531,108.8908,200.0
2019-01-15 12:45:00,115.58,115.63,115.51,115.62,1869.0,108.8626,108.9097,108.7966,108.9002,1869.0
2019-01-15 12:50:00,115.57,115.58,115.5,115.54,1700.0,108.8531,108.8626,108.7872,108.8249,1700.0
2019-01-15 12:55:00,115.55,115.55,115.4,115.54,3750.0,108.8343,108.8343,108.693,108.8249,3750.0
2019-01-15 13:00:00,115.54,115.54,115.41,115.44,1530.0,108.8249,108.8249,108.7024,108.7307,1530.0
2019-01-15 13:05:00,115.45,115.52,115.43,115.51,3793.0,108.7401,108.806,108.7213,108.7966,3793.0
2019-01-15 13:10:00,115.49,115.49,115.3,115.3,2095.0,108.7778,108.7778,108.5988,108.5988,2095.0
2019-01-15 13:15:00,115.31,115.42,115.18,115.42,9105.0,108.6083,108.7119,108.4858,108.7119,9105.0
2019-01-15 13:20:00,115.38,115.44,115.36,115.36,1440.0,108.6742,108.7307,108.6553,108.6553,1440.0
2019-01-15 13:25:00,115.36,115.37,115.29,115.35,2487.0,108.6553,108.6648,108.5894,108.6459,2487.0
2019-01-15 13:30:00,115.32,115.35,115.29,115.34,3317.0,108.6177,108.6459,108.5894,108.6365,3317.0
2019-01-15 13:35:00,115.31,115.45,115.31,115.39,4300.0,108.6083,108.7401,108.6083,108.6836,4300.0
2019-01-15 13:40:00,115.39,115.47,115.38,115.43,2800.0,108.6836,108.759,108.6742,108.7213,2800.0
2019-01-15 13:45:00,115.43,115.45,115.38,115.39,2700.0,108.7213,108.7401,108.6742,108.6836,2700.0
2019-01-15 13:50:00,115.38,115.48,115.38,115.48,1223.0,108.6742,108.7684,108.6742,108.7684,1223.0
2019-01-15 13:55:00,115.45,115.57,115.45,115.57,4068.0,108.7401,108.8531,108.7401,108.8531,4068.0
2019-01-15 14:00:00,115.57,115.76,115.55,115.56,4136.0,108.8531,109.0321,108.8343,108.8437,4136.0
2019-01-15 14:05:00,115.56,115.64,115.55,115.56,5600.0,108.8437,108.9191,108.8343,108.8437,5600.0
2019-01-15 14:10:00,115.56,115.6,115.55,115.57,1723.0,108.8437,108.8814,108.8343,108.8531,1723.0
2019-01-15 14:15:00,115.56,115.56,115.37,115.42,4700.0,108.8437,108.8437,108.6648,108.7119,4700.0
2019-01-15 14:20:00,115.44,115.44,115.34,115.34,3400.0,108.7307,108.7307,108.6365,108.6365,3400.0
2019-01-15 14:25:00,115.33,115.33,115.15,115.16,9973.0,108.6271,108.6271,108.4576,108.467,9973.0
2019-01-15 14:30:00,115.12,115.28,115.05,115.23,5600.0,108.4293,108.58,108.3634,108.5329,5600.0
2019-01-15 14:35:00,115.21,115.26,115.04,115.17,3500.0,108.5141,108.5612,108.3539,108.4764,3500.0
2019-01-15 14:40:00,115.21,115.35,115.17,115.29,3600.0,108.5141,108.6459,108.4764,108.5894,3600.0
2019-01-15 14:45:00,115.28,115.35,115.2,115.21,2935.0,108.58,108.6459,108.5046,108.5141,2935.0
2019-01-15 14:50:00,115.24,115.34,115.21,115.31,1500.0,108.5423,108.6365,108.5141,108.6083,1500.0
2019-01-15 14:55:00,115.31,115.31,115.24,115.29,4600.0,108.6083,108.6083,108.5423,108.5894,4600.0
2019-01-15 15:00:00,115.29,115.34,115.23,115.28,5585.0,108.5894,108.6365,108.5329,108.58,5585.0
2019-01-15 15:05:00,115.3,115.54,115.26,115.52,5690.0,108.5988,108.8249,108.5612,108.806,5690.0
2019-01-15 15:10:00,115.51,115.59,115.36,115.36,3340.0,108.7966,108.872,108.6553,108.6553,3340.0
2019-01-15 15:15:00,115.38,115.42,115.35,115.38,4869.0,108.6742,108.7119,108.6459,108.6742,4869.0
2019-01-15 15:20:00,115.41,115.44,115.38,115.39,3500.0,108.7024,108.7307,108.6742,108.6836,3500.0
2019-01-15 15:25:00,115.37,115.38,115.27,115.37,5569.0,108.6648,108.6742,108.5706,108.6648,5569.0
2019-01-15 15:30:00,115.38,115.38,115.26,115.3,9997.0,108.6742,108.6742,108.5612,108.5988,9997.0
2019-01-15 15:35:00,115.3,115.34,115.28,115.32,5425.0,108.5988,108.6365,108.58,108.6177,5425.0
2019-01-15 15:40:00,115.32,115.5,115.31,115.5,12652.0,108.6177,108.7872,108.6083,108.7872,12652.0
2019-01-15 15:45:00,115.5,115.69,115.5,115.59,30942.0,108.7872,108.9662,108.7872,108.872,30942.0
2019-01-15 15:50:00,115.58,115.59,115.43,115.48,14066.0,108.8626,108.872,108.7213,108.7684,14066.0
2019-01-15 15:55:00,115.48,115.69,115.42,115.65,48616.0,108.7684,108.9662,108.7119,108.9285,48616.0
2019-01-16 09:30:00,116.0,116.66,115.96,116.66,9353.0,109.2581,109.8798,109.2205,109.8798,9353.0
2019-01-16 09:35:00,116.82,117.06,116.3,116.64,16396.0,110.0305,110.2565,109.5407,109.861,16396.0
2019-01-16 09:40:00,116.75,117.07,116.74,117.07,3500.0,109.9646,110.266,109.9551,110.266,3500.0
2019-01-16 09:45:00,117.16,117.49,116.95,117.47,7989.0,110.3507,110.6616,110.1529,110.6427,7989.0
2019-01-16 09:50:00,117.44,117.63,117.23,117.53,8891.0,110.6145,110.7934,110.4167,110.6992,8891.0
2019-01-16 09:55:00,117.58,118.13,117.51,117.95,22361.0,110.7463,111.2644,110.6804,111.0948,22361.0
2019-01-16 10:00:00,117.95,118.02,117.67,117.95,8743.0,111.0948,111.1607,110.8311,111.0948,8743.0
2019-01-16 10:05:00,117.99,118.13,117.76,117.76,26302.0,111.1325,111.2644,110.9159,110.9159,26302.0
2019-01-16 10:10:00,117.7,117.72,117.46,117.6,11963.0,110.8593,110.8782,110.6333,110.7652,11963.0
2019-01-16 10:15:00,117.53,117.53,117.22,117.24,3852.0,110.6992,110.6992,110.4072,110.4261,3852.0
2019-01-16 10:20:00,117.18,117.22,117.0,117.08,9300.0,110.3696,110.4072,110.2,110.2754,9300.0
2019-01-16 10:25:00,117.18,117.41,117.16,117.4,1425.0,110.3696,110.5862,110.3507,110.5768,1425.0
2019-01-16 10:30:00,117.4,117.54,117.19,117.19,7514.0,110.5768,110.7086,110.379,110.379,7514.0
2019-01-16 10:35:00,117.2,117.23,117.0,117.06,6350.0,110.3884,110.4167,110.2,110.2565,6350.0
2019-01-16 10:40:00,117.1,117.23,117.03,117.21,29587.0,110.2942,110.4167,110.2283,110.3978,29587.0
2019-01-16 10:45:00,117.22,117.43,117.22,117.43,6585.0,110.4072,110.605,110.4072,110.605,6585.0
2019-01-16 10:50:00,117.36,117.43,117.21,117.29,4100.0,110.5391,110.605,110.3978,110.4732,4100.0
2019-01-16 10:55:00,117.31,117.45,117.27,117.37,5746.0,110.492,110.6239,110.4543,110.5485,5746.0
2019-01-16 11:00:00,117.41,117.43,117.15,117.21,14505.0,110.5862,110.605,110.3413,110.3978,14505.0
2019-01-16 11:05:00,117.19,117.28,117.17,117.22,19079.0,110.379,110.4638,110.3602,110.4072,19079.0
2019-01-16 11:10:00,117.19,117.63,117.19,117.63,4426.0,110.379,110.7934,110.379,110.7934,4426.0
2019-01-16 11:15:00,117.63,117.79,117.61,117.74,3100.0,110.7934,110.9441,110.7746,110.897,3100.0
2019-01-16 11:20:00,117.76,117.76,117.66,117.69,3800.0,110.9159,110.9159,110.8217,110.8499,3800.0
2019-01-16 11:25:00,117.71,117.72,117.63,117.69,2000.0,110.8688,110.8782,110.7934,110.8499,2000.0
2019-01-16 11:30:00,117.77,117.9,117.74,117.83,10792.0,110.9253,111.0477,110.897,110.9818,10792.0
2019-01-16 11:35:00,117.87,117.9,117.8,117.89,9658.0,111.0195,111.0477,110.9535,111.0383,9658.0
2019-01-16 11:40:00,117.93,118.04,117.88,117.9,8079.0,111.076,111.1796,111.0289,111.0477,8079.0
2019-01-16 11:45:00,117.87,117.9,117.68,117.76,10071.0,111.0195,111.0477,110.8405,110.9159,10071.0
2019-01-16 11:50:00,117.76,117.92,117.71,117.71,5138.0,110.9159,111.0666,110.8688,110.8688,5138.0
2019-01-16 11:55:00,117.71,117.83,117.67,117.79,4151.0,110.8688,110.9818,110.8311,110.9441,4151.0
2019-01-16 12:00:00,117.84,117.88,117.69,117.77,3444.0,110.9912,111.0289,110.8499,110.9253,3444.0
2019-01-16 12:05:00,117.8,117.88,117.8,117.88,2200.0,110.9535,111.0289,110.9535,111.0289,2200.0
2019-01-16 12:10:00,117.88,117.91,117.84,117.87,1200.0,111.0289,111.0571,110.9912,111.0195,1200.0
2019-01-16 12:15:00,117.8,117.98,117.7,117.98,2700.0,110.9535,111.1231,110.8593,111.1231,2700.0
2019-01-16 12:20:00,117.91,117.93,117.83,117.88,3456.0,111.0571,111.076,110.9818,111.0289,3456.0
2019-01-16 12:25:00,117.85,117.98,117.85,117.93,2800.0,111.0006,111.1231,111.0006,111.076,2800.0
2019-01-16 12:30:00,117.92,117.94,117.83,117.91,3710.0,111.0666,111.0854,110.9818,111.0571,3710.0
2019-01-16 12:35:00,117.88,117.91,117.82,117.91,5279.0,111.0289,111.0571,110.9724,111.0571,5279.0
2019-01-16 12:40:00,117.96,118.01,117.77,117.97,6021.0,111.1042,111.1513,110.9253,111.1137,6021.0
2019-01-16 12:45:00,117.96,118.01,117.87,117.96,7070.0,111.1042,111.1513,111.0195,111.1042,7070.0
2019-01-16 12:50:00,117.98,118.05,117.91,117.96,2394.0,111.1231,111.189,111.0571,111.1042,2394.0
2019-01-16 12:55:00,117.95,118.04,117.88,118.04,1607.0,111.0948,111.1796,111.0289,111.1796,1607.0
2019-01-16 13:00:00,118.03,118.03,117.88,117.9,6534.0,111.1702,111.1702,111.0289,111.0477,6534.0
2019-01-16 13:05:00,117.87,117.92,117.75,117.84,8174.0,111.0195,111.0666,110.9064,110.9912,8174.0
2019-01-16 13:10:00,117.86,117.87,117.78,117.83,4721.0,111.01,111.0195,110.9347,110.9818,4721.0
2019-01-16 13:15:00,117.81,117.9,117.78,117.83,3879.0,110.963,111.0477,110.9347,110.9818,3879.0
2019-01-16 13:20:00,117.84,117.87,117.78,117.85,2926.0,110.9912,111.0195,110.9347,111.0006,2926.0
2019-01-16 13:25:00,117.85,117.87,117.77,117.77,5362.0,111.0006,111.0195,110.9253,110.9253,5362.0
2019-01-16 13:30:00,117.83,117.92,117.79,117.86,16891.0,110.9818,111.0666,110.9441,111.01,16891.0
2019-01-16 13:35:00,117.86,117.95,117.67,117.68,29666.0,111.01,111.0948,110.8311,110.8405,29666.0
2019-01-16 13:40:00,117.67,117.67,117.35,117.38,5771.0,110.8311,110.8311,110.5297,110.5579,5771.0
2019-01-16 13:45:00,117.32,117.57,117.29,117.56,5019.0,110.5014,110.7369,110.4732,110.7275,5019.0
2019-01-16 13:50:00,117.51,117.51,117.34,117.42,4808.0,110.6804,110.6804,110.5203,110.5956,4808.0
2019-01-16 13:55:00,117.42,117.44,117.26,117.31,3838.0,110.5956,110.6145,110.4449,110.492,3838.0
2019-01-16 14:00:00,117.42,117.42,117.26,117.28,4937.0,110.5956,110.5956,110.4449,110.4638,4937.0
2019-01-16 14:05:00,117.3,117.3,117.2,117.26,2928.0,110.4826,110.4826,110.3884,110.4449,2928.0
2019-01-16 14:10:00,117.22,117.35,117.21,117.33,1700.0,110.4072,110.5297,110.3978,110.5109,1700.0
2019-01-16 14:15:00,117.31,117.39,117.3,117.31,2500.0,110.492,110.5674,110.4826,110.492,2500.0
2019-01-16 14:20:00,117.32,117.36,117.32,117.36,2938.0,110.5014,110.5391,110.5014,110.5391,2938.0
2019-01-16 14:25:00,117.37,117.43,117.33,117.38,4900.0,110.5485,110.605,110.5109,110.5579,4900.0
2019-01-16 14:30:00,117.38,117.42,117.32,117.42,5300.0,110.5579,110.5956,110.5014,110.5956,5300.0
2019-01-16 14:35:00,117.41,117.43,117.37,117.37,1825.0,110.5862,110.605,110.5485,110.5485,1825.0
2019-01-16 14:40:00,117.37,117.37,117.18,117.18,1868.0,110.5485,110.5485,110.3696,110.3696,1868.0
2019-01-16 14:45:00,117.19,117.25,117.08,117.08,3180.0,110.379,110.4355,110.2754,110.2754,3180.0
2019-01-16 14:50:00,117.12,117.17,117.05,117.08,5400.0,110.3131,110.3602,110.2471,110.2754,5400.0
2019-01-16 14:55:00,117.06,117.08,116.95,117.05,2950.0,110.2565,110.2754,110.1529,110.2471,2950.0
2019-01-16 15:00:00,117.04,117.21,117.03,117.2,4221.0,110.2377,110.3978,110.2283,110.3884,4221.0
2019-01-16 15:05:00,117.16,117.21,116.97,116.97,2750.0,110.3507,110.3978,110.1718,110.1718,2750.0
2019-01-16 15:10:00,117.02,117.04,117.01,117.01,500.0,110.2189,110.2377,110.2094,110.2094,500.0
2019-01-16 15:15:00,117.02,117.05,117.0,117.05,3528.0,110.2189,110.2471,110.2,110.2471,3528.0
2019-01-16 15:20:00,117.02,117.04,116.98,116.99,2416.0,110.2189,110.2377,110.1812,110.1906,2416.0
2019-01-16 15:25:00,117.01,117.01,116.79,116.85,3201.0,110.2094,110.2094,110.0022,110.0587,3201.0
2019-01-16 15:30:00,116.84,116.88,116.7,116.71,9938.0,110.0493,110.087,109.9175,109.9269,9938.0
2019-01-16 15:35:00,116.75,116.81,116.7,116.81,5515.0,109.9646,110.0211,109.9175,110.0211,5515.0
2019-01-16 15:40:00,116.82,116.93,116.68,116.75,10100.0,110.0305,110.1341,109.8986,109.9646,10100.0
2019-01-16 15:45:00,116.75,116.87,116.73,116.83,20077.0,109.9646,110.0776,109.9457,110.0399,20077.0
2019-01-16 15:50:00,116.84,116.84,116.75,116.79,11615.0,110.0493,110.0493,109.9646,110.0022,11615.0
2019-01-16 15:55:00,116.8,116.95,116.78,116.88,45882.0,110.0117,110.1529,109.9928,110.087,45882.0
2019-01-17 09:30:00,116.28,116.53,116.06,116.53,8150.0,109.5219,109.7573,109.3147,109.7573,8150.0
2019-01-17 09:35:00,116.47,116.83,116.46,116.73,3539.0,109.7008,110.0399,109.6914,109.9457,3539.0
2019-01-17 09:40:00,116.73,116.97,116.64,116.64,1600.0,109.9457,110.1718,109.861,109.861,1600.0
2019-01-17 09:45:00,116.66,116.67,116.48,116.56,1400.0,109.8798,109.8892,109.7103,109.7856,1400.0
2019-01-17 09:50:00,116.48,116.82,116.4,116.53,3400.0,109.7103,110.0305,109.6349,109.7573,3400.0
2019-01-17 09:55:00,116.42,116.69,116.42,116.69,1100.0,109.6537,109.908,109.6537,109.908,1100.0
2019-01-17 10:00:00,116.6,116.73,116.6,116.73,2481.0,109.8233,109.9457,109.8233,109.9457,2481.0
2019-01-17 10:05:00,116.79,116.89,116.74,116.74,1000.0,110.0022,110.0964,109.9551,109.9551,1000.0
2019-01-17 10:10:00,116.62,116.97,116.46,116.97,5889.0,109.8421,110.1718,109.6914,110.1718,5889.0
2019-01-17 10:15:00,116.96,117.32,116.87,116.92,6671.0,110.1624,110.5014,110.0776,110.1247,6671.0
2019-01-17 10:20:00,117.07,117.39,117.07,117.39,700.0,110.266,110.5674,110.266,110.5674,700.0
2019-01-17 10:25:00,117.38,117.53,117.29,117.32,3000.0,110.5579,110.6992,110.4732,110.5014,3000.0
2019-01-17 10:30:00,117.13,117.22,117.04,117.11,1935.0,110.3225,110.4072,110.2377,110.3036,1935.0
2019-01-17 10:35:00,117.04,117.16,117.02,117.07,3998.0,110.2377,110.3507,110.2189,110.266,3998.0
2019-01-17 10:40:00,117.01,117.6,116.97,117.49,13953.0,110.2094,110.7652,110.1718,110.6616,13953.0
2019-01-17 10:45:00,117.63,117.65,117.44,117.65,2305.0,110.7934,110.8123,110.6145,110.8123,2305.0
2019-01-17 10:50:00,117.57,117.68,117.46,117.47,3722.0,110.7369,110.8405,110.6333,110.6427,3722.0
2019-01-17 10:55:00,117.43,117.46,117.25,117.28,4170.0,110.605,110.6333,110.4355,110.4638,4170.0
2019-01-17 11:00:00,117.28,117.47,117.28,117.46,3376.0,110.4638,110.6427,110.4638,110.6333,3376.0
2019-01-17 11:05:00,117.52,117.6,117.51,117.59,4100.0,110.6898,110.7652,110.6804,110.7557,4100.0
2019-01-17 11:10:00,117.61,117.71,117.55,117.59,3287.0,110.7746,110.8688,110.7181,110.7557,3287.0
2019-01-17 11:15:00,117.55,117.55,117.41,117.44,4167.0,110.7181,110.7181,110.5862,110.6145,4167.0
2019-01-17 11:20:00,117.47,117.65,117.4,117.4,9133.0,110.6427,110.8123,110.5768,110.5768,9133.0
2019-01-17 11:25:00,117.34,117.36,117.2,117.32,4450.0,110.5203,110.5391,110.3884,110.5014,4450.0
2019-01-17 11:30:00,117.32,117.32,117.16,117.16,1600.0,110.5014,110.5014,110.3507,110.3507,1600.0
2019-01-17 11:35:00,117.18,117.21,117.05,117.05,1700.0,110.3696,110.3978,110.2471,110.2471,1700.0
2019-01-17 11:40:00,117.12,117.23,117.08,117.12,3153.0,110.3131,110.4167,110.2754,110.3131,3153.0
2019-01-17 11:45:00,117.07,117.14,116.89,116.96,3500.0,110.266,110.3319,110.0964,110.1624,3500.0
2019-01-17 11:50:00,116.96,117.04,116.96,117.02,1900.0,110.1624,110.2377,110.1624,110.2189,1900.0
2019-01-17 11:55:00,117.04,117.15,117.0,117.15,2500.0,110.2377,110.3413,110.2,110.3413,2500.0
2019-01-17 12:00:00,117.19,117.21,117.09,117.13,1951.0,110.379,110.3978,110.2848,110.3225,1951.0
2019-01-17 12:05:00,117.15,117.15,117.02,117.1,3210.0,110.3413,110.3413,110.2189,110.2942,3210.0
2019-01-17 12:10:00,117.14,117.17,117.04,117.04,1650.0,110.3319,110.3602,110.2377,110.2377,1650.0
2019-01-17 12:15:00,117.05,117.12,117.03,117.03,900.0,110.2471,110.3131,110.2283,110.2283,900.0
2019-01-17 12:20:00,117.09,117.3,117.06,117.3,5548.0,110.2848,110.4826,110.2565,110.4826,5548.0
2019-01-17 12:25:00,117.3,117.31,117.18,117.31,11700.0,110.4826,110.492,110.3696,110.492,11700.0
2019-01-17 12:30:00,117.32,117.35,117.24,117.35,2600.0,110.5014,110.5297,110.4261,110.5297,2600.0
2019-01-17 12:35:00,117.34,117.39,117.3,117.34,1661.0,110.5203,110.5674,110.4826,110.5203,1661.0
2019-01-17 12:40:00,117.36,117.38,117.23,117.27,2814.0,110.5391,110.5579,110.4167,110.4543,2814.0
2019-01-17 12:45:00,117.3,117.3,117.13,117.17,1255.0,110.4826,110.4826,110.3225,110.3602,1255.0
2019-01-17 12:50:00,117.17,117.24,117.14,117.22,2500.0,110.3602,110.4261,110.3319,110.4072,2500.0
2019-01-17 12:55:00,117.17,117.2,117.13,117.13,2672.0,110.3602,110.3884,110.3225,110.3225,2672.0
2019-01-17 13:00:00,117.14,117.19,117.1,117.17,4100.0,110.3319,110.379,110.2942,110.3602,4100.0
2019-01-17 13:05:00,117.19,117.19,117.15,117.15,600.0,110.379,110.379,110.3413,110.3413,600.0
2019-01-17 13:10:00,117.19,117.19,117.07,117.08,2403.0,110.379,110.379,110.266,110.2754,2403.0
2019-01-17 13:15:00,117.1,117.1,117.04,117.04,400.0,110.2942,110.2942,110.2377,110.2377,400.0
2019-01-17 13:20:00,117.06,117.12,116.8,116.8,5160.0,110.2565,110.3131,110.0117,110.0117,5160.0
2019-01-17 13:25:00,116.89,116.89,116.8,116.89,4541.0,110.0964,110.0964,110.0117,110.0964,4541.0
2019-01-17 13:30:00,116.89,117.01,116.88,116.99,3016.0,110.0964,110.2094,110.087,110.1906,3016.0
2019-01-17 13:35:00,116.96,117.0,116.91,116.99,1631.0,110.1624,110.2,110.1153,110.1906,1631.0
2019-01-17 13:40:00,116.97,116.97,116.88,116.88,2597.0,110.1718,110.1718,110.087,110.087,2597.0
2019-01-17 13:45:00,116.92,116.96,116.92,116.93,1642.0,110.1247,110.1624,110.1247,110.1341,1642.0
2019-01-17 13:50:00,116.9,116.95,116.89,116.93,2016.0,110.1058,110.1529,110.0964,110.1341,2016.0
2019-01-17 13:55:00,116.92,116.97,116.89,116.95,900.0,110.1247,110.1718,110.0964,110.1529,900.0
2019-01-17 14:00:00,116.97,117.09,116.97,117.08,1706.0,110.1718,110.2848,110.1718,110.2754,1706.0
2019-01-17 14:05:00,117.08,117.15,117.05,117.06,3127.0,110.2754,110.3413,110.2471,110.2565,3127.0
2019-01-17 14:10:00,117.07,117.07,117.02,117.04,1352.0,110.266,110.266,110.2189,110.2377,1352.0
2019-01-17 14:15:00,117.08,117.08,117.06,117.06,900.0,110.2754,110.2754,110.2565,110.2565,900.0
2019-01-17 14:20:00,117.03,117.03,116.92,116.99,1800.0,110.2283,110.2283,110.1247,110.1906,1800.0
2019-01-17 14:25:00,116.96,116.96,116.93,116.93,1630.0,110.1624,110.1624,110.1341,110.1341,1630.0
2019-01-17 14:30:00,116.93,116.97,116.85,116.85,17046.0,110.1341,110.1718,110.0587,110.0587,17046.0
2019-01-17 14:35:00,116.88,117.16,116.88,117.12,5007.0,110.087,110.3507,110.087,110.3131,5007.0
2019-01-17 14:40:00,117.14,117.55,117.14,117.49,3230.0,110.3319,110.7181,110.3319,110.6616,3230.0
2019-01-17 14:45:00,117.62,117.83,117.62,117.79,3100.0,110.784,110.9818,110.784,110.9441,3100.0
2019-01-17 14:50:00,117.77,117.84,117.34,117.43,3770.0,110.9253,110.9912,110.5203,110.605,3770.0
2019-01-17 14:55:00,117.44,117.44,116.98,117.34,6072.0,110.6145,110.6145,110.1812,110.5203,6072.0
2019-01-17 15:00:00,117.35,117.43,117.24,117.26,8087.0,110.5297,110.605,110.4261,110.4449,8087.0
2019-01-17 15:05:00,117.28,117.42,117.28,117.4,2602.0,110.4638,110.5956,110.4638,110.5768,2602.0
2019-01-17 15:10:00,117.38,117.38,117.21,117.23,3995.0,110.5579,110.5579,110.3978,110.4167,3995.0
2019-01-17 15:15:00,117.18,117.21,117.11,117.2,1603.0,110.3696,110.3978,110.3036,110.3884,1603.0
2019-01-17 15:20:00,117.18,117.26,117.17,117.22,3401.0,110.3696,110.4449,110.3602,110.4072,3401.0
2019-01-17 15:25:00,117.24,117.27,117.08,117.26,4596.0,110.4261,110.4543,110.2754,110.4449,4596.0
2019-01-17 15:30:00,117.27,117.58,117.26,117.58,5271.0,110.4543,110.7463,110.4449,110.7463,5271.0
2019-01-17 15:35:00,117.56,117.68,117.53,117.55,5831.0,110.7275,110.8405,110.6992,110.7181,5831.0
2019-01-17 15:40:00,117.55,117.56,117.42,117.43,9916.0,110.7181,110.7275,110.5956,110.605,9916.0
2019-01-17 15:45:00,117.44,117.53,117.36,117.44,19421.0,110.6145,110.6992,110.5391,110.6145,19421.0
2019-01-17 15:50:00,117.45,117.47,117.33,117.35,11947.0,110.6239,110.6427,110.5109,110.5297,11947.0
2019-01-17 15:55:00,117.36,117.53,117.36,117.42,29950.0,110.5391,110.6992,110.5391,110.5956,29950.0
2019-01-18 09:30:00,118.18,118.5,117.84,118.31,79882.0,111.3114,111.6129,110.9912,111.4339,79882.0
2019-01-18 09:35:00,118.14,118.45,118.11,118.25,3200.0,111.2738,111.5658,111.2455,111.3774,3200.0
2019-01-18 09:40:00,118.22,118.22,117.86,117.98,4150.0,111.3491,111.3491,111.01,111.1231,4150.0
2019-01-18 09:45:00,117.88,117.9,117.48,117.48,2813.0,111.0289,111.0477,110.6521,110.6521,2813.0
2019-01-18 09:50:00,117.44,117.49,117.25,117.25,3600.0,110.6145,110.6616,110.4355,110.4355,3600.0
2019-01-18 09:55:00,117.18,117.25,117.13,117.25,1395.0,110.3696,110.4355,110.3225,110.4355,1395.0
2019-01-18 10:00:00,117.33,117.33,117.01,117.2,2886.0,110.5109,110.5109,110.2094,110.3884,2886.0
2019-01-18 10:05:00,117.24,117.3,117.12,117.26,2600.0,110.4261,110.4826,110.3131,110.4449,2600.0
2019-01-18 10:10:00,117.24,117.58,117.24,117.5,5120.0,110.4261,110.7463,110.4261,110.671,5120.0
2019-01-18 10:15:00,117.54,117.87,117.52,117.69,4667.0,110.7086,111.0195,110.6898,110.8499,4667.0
2019-01-18 10:20:00,117.69,117.77,117.61,117.61,1400.0,110.8499,110.9253,110.7746,110.7746,1400.0
2019-01-18 10:25:00,117.74,118.0,117.63,117.86,8350.0,110.897,111.1419,110.7934,111.01,8350.0
2019-01-18 10:30:00,117.81,117.94,117.75,117.76,2250.0,110.963,111.0854,110.9064,110.9159,2250.0
2019-01-18 10:35:00,117.76,117.79,117.57,117.62,3299.0,110.9159,110.9441,110.7369,110.784,3299.0
2019-01-18 10:40:00,117.62,117.92,117.62,117.83,8056.0,110.784,111.0666,110.784,110.9818,8056.0
2019-01-18 10:45:00,117.9,118.0,117.72,117.72,3104.0,111.0477,111.1419,110.8782,110.8782,3104.0
2019-01-18 10:50:00,117.73,117.8,117.61,117.75,7761.0,110.8876,110.9535,110.7746,110.9064,7761.0
2019-01-18 10:55:00,117.73,117.73,117.68,117.68,2618.0,110.8876,110.8876,110.8405,110.8405,2618.0
2019-01-18 11:00:00,117.7,117.79,117.56,117.76,33934.0,110.8593,110.9441,110.7275,110.9159,33934.0
2019-01-18 11:05:00,117.75,117.78,117.64,117.7,22806.0,110.9064,110.9347,110.8028,110.8593,22806.0
2019-01-18 11:10:00,117.69,117.73,117.65,117.65,28846.0,110.8499,110.8876,110.8123,110.8123,28846.0
2019-01-18 11:15:00,117.68,117.71,117.35,117.49,16596.0,110.8405,110.8688,110.5297,110.6616,16596.0
2019-01-18 11:20:00,117.5,117.6,117.4,117.56,12532.0,110.671,110.7652,110.5768,110.7275,12532.0
2019-01-18 11:25:00,117.56,117.61,117.46,117.5,35300.0,110.7275,110.7746,110.6333,110.671,35300.0
2019-01-18 11:30:00,117.55,117.75,117.53,117.7,22280.0,110.7181,110.9064,110.6992,110.8593,22280.0
2019-01-18 11:35:00,117.65,117.68,117.35,117.45,22896.0,110.8123,110.8405,110.5297,110.6239,22896.0
2019-01-18 11:40:00,117.47,117.47,117.36,117.41,6375.0,110.6427,110.6427,110.5391,110.5862,6375.0
2019-01-18 11:45:00,117.43,117.46,117.25,117.33,8803.0,110.605,110.6333,110.4355,110.5109,8803.0
2019-01-18 11:50:00,117.34,117.34,117.1,117.1,8016.0,110.5203,110.5203,110.2942,110.2942,8016.0
2019-01-18 11:55:00,117.1,117.17,116.95,117.02,7067.0,110.2942,110.3602,110.1529,110.2189,7067.0
2019-01-18 12:00:00,117.08,117.27,117.07,117.23,39394.0,110.2754,110.4543,110.266,110.4167,39394.0
2019-01-18 12:05:00,117.29,117.36,117.18,117.22,15719.0,110.4732,110.5391,110.3696,110.4072,15719.0
2019-01-18 12:10:00,117.23,117.45,117.19,117.45,13029.0,110.4167,110.6239,110.379,110.6239,13029.0
2019-01-18 12:15:00,117.39,117.51,117.33,117.35,9889.0,110.5674,110.6804,110.5109,110.5297,9889.0
2019-01-18 12:20:00,117.34,117.37,117.15,117.21,14100.0,110.5203,110.5485,110.3413,110.3978,14100.0
2019-01-18 12:25:00,117.25,117.35,117.24,117.27,12793.0,110.4355,110.5297,110.4261,110.4543,12793.0
2019-01-18 12:30:00,117.3,117.4,117.23,117.38,25198.0,110.4826,110.5768,110.4167,110.5579,25198.0
2019-01-18 12:35:00,117.33,117.94,117.33,117.94,16154.0,110.5109,111.0854,110.5109,111.0854,16154.0
2019-01-18 12:40:00,117.94,117.95,117.85,117.87,2600.0,111.0854,111.0948,111.0006,111.0195,2600.0
2019-01-18 12:45:00,117.92,117.96,117.86,117.94,1100.0,111.0666,111.1042,111.01,111.0854,1100.0
2019-01-18 12:50:00,117.95,118.0,117.91,117.97,3291.0,111.0948,111.1419,111.0571,111.1137,3291.0
2019-01-18 12:55:00,117.95,117.98,117.91,117.93,1700.0,111.0948,111.1231,111.0571,111.076,1700.0
2019-01-18 13:00:00,117.93,118.03,117.9,117.94,2665.0,111.076,111.1702,111.0477,111.0854,2665.0
2019-01-18 13:05:00,117.9,117.9,117.74,117.74,1050.0,111.0477,111.0477,110.897,110.897,1050.0
2019-01-18 13:10:00,117.74,117.83,117.7,117.83,2800.0,110.897,110.9818,110.8593,110.9818,2800.0
2019-01-18 13:15:00,117.9,117.9,117.84,117.89,1639.0,111.0477,111.0477,110.9912,111.0383,1639.0
2019-01-18 13:20:00,117.86,117.93,117.85,117.92,979.0,111.01,111.076,111.0006,111.0666,979.0
2019-01-18 13:25:00,117.91,117.91,117.63,117.71,6668.0,111.0571,111.0571,110.7934,110.8688,6668.0
2019-01-18 13:30:00,117.73,117.76,117.58,117.59,1200.0,110.8876,110.9159,110.7463,110.7557,1200.0
2019-01-18 13:35:00,117.62,117.73,117.62,117.66,1980.0,110.784,110.8876,110.784,110.8217,1980.0
2019-01-18 13:40:00,117.64,117.69,117.63,117.64,9374.0,110.8028,110.8499,110.7934,110.8028,9374.0
2019-01-18 13:45:00,117.62,117.63,117.5,117.52,1721.0,110.784,110.7934,110.671,110.6898,1721.0
2019-01-18 13:50:00,117.54,117.59,117.51,117.59,1800.0,110.7086,110.7557,110.6804,110.7557,1800.0
2019-01-18 13:55:00,117.55,117.74,117.52,117.74,3100.0,110.7181,110.897,110.6898,110.897,3100.0
2019-01-18 14:00:00,117.77,117.88,117.75,117.81,3200.0,110.9253,111.0289,110.9064,110.963,3200.0
2019-01-18 14:05:00,117.74,117.79,117.68,117.68,879.0,110.897,110.9441,110.8405,110.8405,879.0
2019-01-18 14:10:00,117.76,117.76,117.69,117.75,800.0,110.9159,110.9159,110.8499,110.9064,800.0
2019-01-18 14:15:00,117.76,117.84,117.76,117.8,999.0,110.9159,110.9912,110.9159,110.9535,999.0
2019-01-18 14:20:00,117.81,117.82,117.75,117.8,1000.0,110.963,110.9724,110.9064,110.9535,1000.0
2019-01-18 14:25:00,117.79,117.79,117.59,117.66,3146.0,110.9441,110.9441,110.7557,110.8217,3146.0
2019-01-18 14:30:00,117.66,117.71,117.65,117.69,900.0,110.8217,110.8688,110.8123,110.8499,900.0
2019-01-18 14:35:00,117.67,117.7,117.51,117.51,11155.0,110.8311,110.8593,110.6804,110.6804,11155.0
2019-01-18 14:40:00,117.5,117.69,117.5,117.57,15318.0,110.671,110.8499,110.671,110.7369,15318.0
2019-01-18 14:45:00,117.61,117.67,117.55,117.64,32641.0,110.7746,110.8311,110.7181,110.8028,32641.0
2019-01-18 14:50:00,117.64,117.65,117.46,117.47,6832.0,110.8028,110.8123,110.6333,110.6427,6832.0
2019-01-18 14:55:00,117.47,117.52,117.33,117.44,4400.0,110.6427,110.6898,110.5109,110.6145,4400.0
2019-01-18 15:00:00,117.39,117.46,117.34,117.45,3869.0,110.5674,110.6333,110.5203,110.6239,3869.0
2019-01-18 15:05:00,117.47,117.52,117.37,117.37,4416.0,110.6427,110.6898,110.5485,110.5485,4416.0
2019-01-18 15:10:00,117.39,117.46,117.34,117.44,3431.0,110.5674,110.6333,110.5203,110.6145,3431.0
2019-01-18 15:15:00,117.43,117.56,117.4,117.56,4600.0,110.605,110.7275,110.5768,110.7275,4600.0
2019-01-18 15:20:00,117.57,117.59,117.5,117.54,6319.0,110.7369,110.7557,110.671,110.7086,6319.0
2019-01-18 15:25:00,117.54,117.68,117.53,117.55,14714.0,110.7086,110.8405,110.6992,110.7181,14714.0
2019-01-18 15:30:00,117.61,117.65,117.49,117.54,8331.0,110.7746,110.8123,110.6616,110.7086,8331.0
2019-01-18 15:35:00,117.57,117.63,117.55,117.57,10187.0,110.7369,110.7934,110.7181,110.7369,10187.0
2019-01-18 15:40:00,117.57,117.64,117.51,117.58,15617.0,110.7369,110.8028,110.6804,110.7463,15617.0
2019-01-18 15:45:00,117.62,117.7,117.53,117.65,25615.0,110.784,110.8593,110.6992,110.8123,25615.0
2019-01-18 15:50:00,117.63,117.66,117.52,117.62,17598.0,110.7934,110.8217,110.6898,110.784,17598.0
2019-01-18 15:55:00,117.66,117.86,117.63,117.84,40381.0,110.8217,111.01,110.7934,110.9912,40381.0
2019-01-22 09:30:00,116.98,117.09,116.55,116.95,17532.0,110.1812,110.2848,109.7762,110.1529,17532.0
2019-01-22 09:35:00,116.84,117.07,116.75,116.78,8043.0,110.0493,110.266,109.9646,109.9928,8043.0
2019-01-22 09:40:00,116.77,116.87,116.62,116.77,4659.0,109.9834,110.0776,109.8421,109.9834,4659.0
2019-01-22 09:45:00,116.82,116.98,116.64,116.8,3700.0,110.0305,110.1812,109.861,110.0117,3700.0
2019-01-22 09:50:00,116.94,117.11,116.84,117.06,6763.0,110.1435,110.3036,110.0493,110.2565,6763.0
2019-01-22 09:55:00,117.07,117.21,116.99,117.02,2885.0,110.266,110.3978,110.1906,110.2189,2885.0
2019-01-22 10:00:00,117.0,117.0,116.81,116.98,4719.0,110.2,110.2,110.0211,110.1812,4719.0
2019-01-22 10:05:00,117.01,117.26,116.89,117.15,4878.0,110.2094,110.4449,110.0964,110.3413,4878.0
2019-01-22 10:10:00,117.24,117.24,117.0,117.0,1470.0,110.4261,110.4261,110.2,110.2,1470.0
2019-01-22 10:15:00,116.91,117.36,116.89,117.27,5312.0,110.1153,110.5391,110.0964,110.4543,5312.0
2019-01-22 10:20:00,117.26,117.41,117.22,117.34,1600.0,110.4449,110.5862,110.4072,110.5203,1600.0
2019-01-22 10:25:00,117.41,117.48,117.32,117.39,2901.0,110.5862,110.6521,110.5014,110.5674,2901.0
2019-01-22 10:30:00,117.4,117.64,117.4,117.64,4651.0,110.5768,110.8028,110.5768,110.8028,4651.0
2019-01-22 10:35:00,117.57,117.72,117.54,117.63,1700.0,110.7369,110.8782,110.7086,110.7934,1700.0
2019-01-22 10:40:00,117.61,117.72,117.47,117.47,2070.0,110.7746,110.8782,110.6427,110.6427,2070.0
2019-01-22 10:45:00,117.45,117.56,117.42,117.51,1887.0,110.6239,110.7275,110.5956,110.6804,1887.0
2019-01-22 10:50:00,117.5,117.64,117.44,117.44,3970.0,110.671,110.8028,110.6145,110.6145,3970.0
2019-01-22 10:55:00,117.51,117.6,117.47,117.56,1980.0,110.6804,110.7652,110.6427,110.7275,1980.0
2019-01-22 11:00:00,117.47,117.47,117.15,117.28,6500.0,110.6427,110.6427,110.3413,110.4638,6500.0
2019-01-22 11:05:00,117.33,117.43,117.21,117.24,2500.0,110.5109,110.605,110.3978,110.4261,2500.0
2019-01-22 11:10:00,117.21,117.29,117.08,117.14,2953.0,110.3978,110.4732,110.2754,110.3319,2953.0
2019-01-22 11:15:00,117.14,117.34,117.13,117.23,2200.0,110.3319,110.5203,110.3225,110.4167,2200.0
2019-01-22 11:20:00,117.3,117.4,117.26,117.35,4248.0,110.4826,110.5768,110.4449,110.5297,4248.0
2019-01-22 11:25:00,117.47,117.5,117.39,117.41,2315.0,110.6427,110.671,110.5674,110.5862,2315.0
2019-01-22 11:30:00,117.34,117.45,117.3,117.34,12565.0,110.5203,110.6239,110.4826,110.5203,12565.0
2019-01-22 11:35:00,117.4,117.42,117.28,117.28,3327.0,110.5768,110.5956,110.4638,110.4638,3327.0
2019-01-22 11:40:00,117.26,117.3,117.05,117.24,7379.0,110.4449,110.4826,110.2471,110.4261,7379.0
2019-01-22 11:45:00,117.22,117.42,117.18,117.42,4050.0,110.4072,110.5956,110.3696,110.5956,4050.0
2019-01-22 11:50:00,117.41,117.55,117.35,117.48,13900.0,110.5862,110.7181,110.5297,110.6521,13900.0
2019-01-22 11:55:00,117.47,117.5,117.35,117.43,5600.0,110.6427,110.671,110.5297,110.605,5600.0
2019-01-22 12:00:00,117.44,117.44,117.31,117.39,5206.0,110.6145,110.6145,110.492,110.5674,5206.0
2019-01-22 12:05:00,117.44,117.47,117.36,117.43,2252.0,110.6145,110.6427,110.5391,110.605,2252.0
2019-01-22 12:10:00,117.44,117.46,117.36,117.42,7120.0,110.6145,110.6333,110.5391,110.5956,7120.0
2019-01-22 12:15:00,117.41,117.56,117.37,117.44,7136.0,110.5862,110.7275,110.5485,110.6145,7136.0
2019-01-22 12:20:00,117.45,117.46,117.38,117.41,2011.0,110.6239,110.6333,110.5579,110.5862,2011.0
2019-01-22 12:25:00,117.43,117.45,117.36,117.42,4413.0,110.605,110.6239,110.5391,110.5956,4413.0
2019-01-22 12:30:00,117.45,117.52,117.42,117.49,2100.0,110.6239,110.6898,110.5956,110.6616,2100.0
2019-01-22 12:35:00,117.5,117.6,117.36,117.36,4192.0,110.671,110.7652,110.5391,110.5391,4192.0
2019-01-22 12:40:00,117.39,117.47,117.38,117.47,1986.0,110.5674,110.6427,110.5579,110.6427,1986.0
2019-01-22 12:45:00,117.47,117.58,117.42,117.52,3888.0,110.6427,110.7463,110.5956,110.6898,3888.0
2019-01-22 12:50:00,117.5,117.55,117.48,117.5,1400.0,110.671,110.7181,110.6521,110.671,1400.0
2019-01-22 12:55:00,117.5,117.61,117.48,117.57,5303.0,110.671,110.7746,110.6521,110.7369,5303.0
2019-01-22 13:00:00,117.56,117.56,117.33,117.33,7706.0,110.7275,110.7275,110.5109,110.5109,7706.0
2019-01-22 13:05:00,117.34,117.47,117.33,117.39,6431.0,110.5203,110.6427,110.5109,110.5674,6431.0
2019-01-22 13:10:00,117.36,117.36,117.26,117.34,8123.0,110.5391,110.5391,110.4449,110.5203,8123.0
2019-01-22 13:15:00,117.34,117.39,117.2,117.28,4531.0,110.5203,110.5674,110.3884,110.4638,4531.0
2019-01-22 13:20:00,117.28,117.57,117.28,117.48,7865.0,110.4638,110.7369,110.4638,110.6521,7865.0
2019-01-22 13:25:00,117.5,117.54,117.44,117.48,3018.0,110.671,110.7086,110.6145,110.6521,3018.0
2019-01-22 13:30:00,117.43,117.43,117.23,117.36,3330.0,110.605,110.605,110.4167,110.5391,3330.0
2019-01-22 13:35:00,117.4,117.44,117.35,117.44,2482.0,110.5768,110.6145,110.5297,110.6145,2482.0
2019-01-22 13:40:00,117.41,117.46,117.3,117.3,2182.0,110.5862,110.6333,110.4826,110.4826,2182.0
2019-01-22 13:45:00,117.3,117.35,117.28,117.31,2345.0,110.4826,110.5297,110.4638,110.492,2345.0
2019-01-22 13:50:00,117.32,117.38,117.26,117.26,2530.0,110.5014,110.5579,110.4449,110.4449,2530.0
2019-01-22 13:55:00,117.34,117.38,117.28,117.28,1200.0,110.5203,110.5579,110.4638,110.4638,1200.0
2019-01-22 14:00:00,117.32,117.39,117.2,117.24,5262.0,110.5014,110.5674,110.3884,110.4261,5262.0
2019-01-22 14:05:00,117.25,117.32,117.1,117.1,3511.0,110.4355,110.5014,110.2942,110.2942,3511.0
2019-01-22 14:10:00,117.09,117.12,117.03,117.03,1506.0,110.2848,110.3131,110.2283,110.2283,1506.0
2019-01-22 14:15:00,117.09,117.09,116.95,116.95,1862.0,110.2848,110.2848,110.1529,110.1529,1862.0
2019-01-22 14:20:00,116.95,117.0,116.87,116.87,3096.0,110.1529,110.2,110.0776,110.0776,3096.0
2019-01-22 14:25:00,116.86,116.91,116.8,116.85,3638.0,110.0682,110.1153,110.0117,110.0587,3638.0
2019-01-22 14:30:00,116.89,116.9,116.76,116.76,6420.0,110.0964,110.1058,109.974,109.974,6420.0
2019-01-22 14:35:00,116.77,116.78,116.57,116.64,8415.0,109.9834,109.9928,109.795,109.861,8415.0
2019-01-22 14:40:00,116.66,116.88,116.66,116.81,8756.0,109.8798,110.087,109.8798,110.0211,8756.0
2019-01-22 14:45:00,116.81,116.86,116.62,116.63,5113.0,110.0211,110.0682,109.8421,109.8515,5113.0
2019-01-22 14:50:00,116.62,116.74,116.56,116.71,5340.0,109.8421,109.9551,109.7856,109.9269,5340.0
2019-01-22 14:55:00,116.72,116.86,116.69,116.78,4915.0,109.9363,110.0682,109.908,109.9928,4915.0
2019-01-22 15:00:00,116.78,116.85,116.72,116.72,7353.0,109.9928,110.0587,109.9363,109.9363,7353.0
2019-01-22 15:05:00,116.76,116.77,116.63,116.66,4914.0,109.974,109.9834,109.8515,109.8798,4914.0
2019-01-22 15:10:00,116.7,116.88,116.67,116.88,6986.0,109.9175,110.087,109.8892,110.087,6986.0
2019-01-22 15:15:00,116.92,116.98,116.89,116.92,3920.0,110.1247,110.1812,110.0964,110.1247,3920.0
2019-01-22 15:20:00,116.96,117.12,116.94,117.06,8106.0,110.1624,110.3131,110.1435,110.2565,8106.0
2019-01-22 15:25:00,117.08,117.17,117.02,117.15,3785.0,110.2754,110.3602,110.2189,110.3413,3785.0
2019-01-22 15:30:00,117.19,117.23,116.89,116.89,9420.0,110.379,110.4167,110.0964,110.0964,9420.0
2019-01-22 15:35:00,116.87,117.36,116.85,117.36,17537.0,110.0776,110.5391,110.0587,110.5391,17537.0
2019-01-22 15:40:00,117.31,117.41,117.02,117.02,10305.0,110.492,110.5862,110.2189,110.2189,10305.0
2019-01-22 15:45:00,117.04,117.05,116.91,116.98,12461.0,110.2377,110.2471,110.1153,110.1812,12461.0
2019-01-22 15:50:00,117.01,117.03,116.87,116.91,20920.0,110.2094,110.2283,110.0776,110.1153,20920.0
2019-01-22 15:55:00,116.91,117.5,116.88,117.47,43373.0,110.1153,110.671,110.087,110.6427,43373.0
2019-01-23 09:30:00,117.71,117.71,116.77,117.24,23069.0,110.8688,110.8688,109.9834,110.4261,23069.0
2019-01-23 09:35:00,117.23,117.26,116.77,116.91,7699.0,110.4167,110.4449,109.9834,110.1153,7699.0
2019-01-23 09:40:00,116.87,117.14,116.33,116.33,5573.0,110.0776,110.3319,109.569,109.569,5573.0
2019-01-23 09:45:00,116.4,116.74,116.22,116.42,8459.0,109.6349,109.9551,109.4654,109.6537,8459.0
2019-01-23 09:50:00,116.47,116.63,116.39,116.54,3385.0,109.7008,109.8515,109.6255,109.7668,3385.0
2019-01-23 09:55:00,116.59,117.14,116.59,117.13,5197.0,109.8139,110.3319,109.8139,110.3225,5197.0
2019-01-23 10:00:00,117.14,117.28,117.03,117.21,4797.0,110.3319,110.4638,110.2283,110.3978,4797.0
2019-01-23 10:05:00,117.04,117.22,116.88,116.93,3683.0,110.2377,110.4072,110.087,110.1341,3683.0
2019-01-23 10:10:00,116.92,117.06,116.9,117.05,3213.0,110.1247,110.2565,110.1058,110.2471,3213.0
2019-01-23 10:15:00,116.94,117.21,116.82,116.82,4700.0,110.1435,110.3978,110.0305,110.0305,4700.0
2019-01-23 10:20:00,116.88,116.9,116.6,116.68,4049.0,110.087,110.1058,109.8233,109.8986,4049.0
2019-01-23 10:25:00,116.74,116.74,116.45,116.6,4189.0,109.9551,109.9551,109.682,109.8233,4189.0
2019-01-23 10:30:00,116.47,116.64,116.39,116.5,4232.0,109.7008,109.861,109.6255,109.7291,4232.0
2019-01-23 10:35:00,116.65,116.73,116.51,116.56,1649.0,109.8704,109.9457,109.7385,109.7856,1649.0
2019-01-23 10:40:00,116.43,116.53,116.23,116.31,2972.0,109.6632,109.7573,109.4748,109.5501,2972.0
2019-01-23 10:45:00,116.22,116.44,116.22,116.22,2507.0,109.4654,109.6726,109.4654,109.4654,2507.0
2019-01-23 10:50:00,116.22,116.34,116.15,116.27,3607.0,109.4654,109.5784,109.3994,109.5125,3607.0
2019-01-23 10:55:00,116.34,116.41,116.28,116.37,2391.0,109.5784,109.6443,109.5219,109.6066,2391.0
2019-01-23 11:00:00,116.4,116.71,116.4,116.71,6197.0,109.6349,109.9269,109.6349,109.9269,6197.0
2019-01-23 11:05:00,116.64,116.67,116.5,116.5,2525.0,109.861,109.8892,109.7291,109.7291,2525.0
2019-01-23 11:10:00,116.49,116.81,116.49,116.77,3513.0,109.7197,110.0211,109.7197,109.9834,3513.0
2019-01-23 11:15:00,116.79,116.94,116.42,116.42,4353.0,110.0022,110.1435,109.6537,109.6537,4353.0
2019-01-23 11:20:00,116.45,116.64,116.19,116.19,10610.0,109.682,109.861,109.4371,109.4371,10610.0
2019-01-23 11:25:00,116.32,116.39,116.11,116.39,2427.0,109.5596,109.6255,109.3618,109.6255,2427.0
2019-01-23 11:30:00,116.34,116.4,115.92,116.31,17505.0,109.5784,109.6349,109.1828,109.5501,17505.0
2019-01-23 11:35:00,116.26,116.32,116.2,116.21,2210.0,109.503,109.5596,109.4465,109.4559,2210.0
2019-01-23 11:40:00,116.19,116.29,116.09,116.09,1100.0,109.4371,109.5313,109.3429,109.3429,1100.0
2019-01-23 11:45:00,116.15,116.15,115.83,116.01,1100.0,109.3994,109.3994,109.098,109.2676,1100.0
2019-01-23 11:50:00,115.93,115.98,115.74,115.81,1600.0,109.1922,109.2393,109.0133,109.0792,1600.0
2019-01-23 11:55:00,115.88,115.88,115.37,115.62,7500.0,109.1451,109.1451,108.6648,108.9002,7500.0
2019-01-23 12:00:00,115.5,115.92,115.5,115.92,8720.0,108.7872,109.1828,108.7872,109.1828,8720.0
2019-01-23 12:05:00,115.85,116.1,115.81,115.91,5212.0,109.1169,109.3523,109.0792,109.1734,5212.0
2019-01-23 12:10:00,115.9,116.03,115.84,115.97,2610.0,109.164,109.2864,109.1074,109.2299,2610.0
2019-01-23 12:15:00,116.06,116.06,115.71,115.77,2300.0,109.3147,109.3147,108.985,109.0415,2300.0
2019-01-23 12:20:00,115.81,116.0,115.78,115.94,1277.0,109.0792,109.2581,109.0509,109.2016,1277.0
2019-01-23 12:25:00,116.0,116.23,115.94,116.23,1300.0,109.2581,109.4748,109.2016,109.4748,1300.0
2019-01-23 12:30:00,116.11,116.16,116.07,116.07,4112.0,109.3618,109.4089,109.3241,109.3241,4112.0
2019-01-23 12:35:00,116.06,116.06,115.93,115.93,1000.0,109.3147,109.3147,109.1922,109.1922,1000.0
2019-01-23 12:40:00,115.92,116.05,115.92,115.98,2849.0,109.1828,109.3052,109.1828,109.2393,2849.0
2019-01-23 12:45:00,116.06,116.13,116.04,116.08,1900.0,109.3147,109.3806,109.2958,109.3335,1900.0
2019-01-23 12:50:00,116.09,116.15,116.03,116.12,2000.0,109.3429,109.3994,109.2864,109.3712,2000.0
2019-01-23 12:55:00,116.1,116.39,116.01,116.39,1934.0,109.3523,109.6255,109.2676,109.6255,1934.0
2019-01-23 13:00:00,116.37,116.37,116.16,116.24,3400.0,109.6066,109.6066,109.4089,109.4842,3400.0
2019-01-23 13:05:00,116.18,116.32,116.11,116.32,2056.0,109.4277,109.5596,109.3618,109.5596,2056.0
2019-01-23 13:10:00,116.38,116.41,116.33,116.4,3700.0,109.6161,109.6443,109.569,109.6349,3700.0
2019-01-23 13:15:00,116.36,116.71,116.36,116.69,3555.0,109.5972,109.9269,109.5972,109.908,3555.0
2019-01-23 13:20:00,116.69,116.69,116.6,116.69,1000.0,109.908,109.908,109.8233,109.908,1000.0
2019-01-23 13:25:00,116.62,116.62,116.56,116.56,2624.0,109.8421,109.8421,109.7856,109.7856,2624.0
2019-01-23 13:30:00,116.67,116.69,116.59,116.59,1000.0,109.8892,109.908,109.8139,109.8139,1000.0
2019-01-23 13:35:00,116.56,116.78,116.56,116.78,3409.0,109.7856,109.9928,109.7856,109.9928,3409.0
2019-01-23 13:40:00,116.74,116.74,116.6,116.66,1900.0,109.9551,109.9551,109.8233,109.8798,1900.0
2019-01-23 13:45:00,116.64,116.68,116.64,116.65,1295.0,109.861,109.8986,109.861,109.8704,1295.0
2019-01-23 13:50:00,116.64,116.72,116.57,116.61,2500.0,109.861,109.9363,109.795,109.8327,2500.0
2019-01-23 13:55:00,116.59,116.69,116.59,116.68,700.0,109.8139,109.908,109.8139,109.8986,700.0
2019-01-23 14:00:00,116.73,116.93,116.73,116.79,3200.0,109.9457,110.1341,109.9457,110.0022,3200.0
2019-01-23 14:05:00,116.83,116.96,116.83,116.93,3863.0,110.0399,110.1624,110.0399,110.1341,3863.0
2019-01-23 14:10:00,116.91,116.94,116.83,116.88,3322.0,110.1153,110.1435,110.0399,110.087,3322.0
2019-01-23 14:15:00,116.84,116.87,116.68,116.68,3000.0,110.0493,110.0776,109.8986,109.8986,3000.0
2019-01-23 14:20:00,116.75,116.94,116.75,116.87,3009.0,109.9646,110.1435,109.9646,110.0776,3009.0
2019-01-23 14:25:00,116.86,116.94,116.79,116.9,2450.0,110.0682,110.1435,110.0022,110.1058,2450.0
2019-01-23 14:30:00,116.84,116.85,116.67,116.76,3400.0,110.0493,110.0587,109.8892,109.974,3400.0
2019-01-23 14:35:00,116.8,116.8,116.68,116.7,1200.0,110.0117,110.0117,109.8986,109.9175,1200.0
2019-01-23 14:40:00,116.73,116.73,116.55,116.55,2858.0,109.9457,109.9457,109.7762,109.7762,2858.0
2019-01-23 14:45:00,116.54,116.59,116.45,116.53,2369.0,109.7668,109.8139,109.682,109.7573,2369.0
2019-01-23 14:50:00,116.52,116.66,116.52,116.58,2504.0,109.7479,109.8798,109.7479,109.8044,2504.0
2019-01-23 14:55:00,116.59,116.65,116.5,116.65,5460.0,109.8139,109.8704,109.7291,109.8704,5460.0
2019-01-23 15:00:00,116.65,116.83,116.65,116.74,3088.0,109.8704,110.0399,109.8704,109.9551,3088.0
2019-01-23 15:05:00,116.76,116.84,116.69,116.72,5878.0,109.974,110.0493,109.908,109.9363,5878.0
2019-01-23 15:10:00,116.71,116.81,116.68,116.76,3900.0,109.9269,110.0211,109.8986,109.974,3900.0
2019-01-23 15:15:00,116.8,116.94,116.8,116.94,6072.0,110.0117,110.1435,110.0117,110.1435,6072.0
2019-01-23 15:20:00,116.99,117.06,116.88,116.88,5304.0,110.1906,110.2565,110.087,110.087,5304.0
2019-01-23 15:25:00,116.88,116.95,116.86,116.95,2952.0,110.087,110.1529,110.0682,110.1529,2952.0
2019-01-23 15:30:00,116.95,116.97,116.88,116.96,6098.0,110.1529,110.1718,110.087,110.1624,6098.0
2019-01-23 15:35:00,117.0,117.02,116.95,116.99,7546.0,110.2,110.2189,110.1529,110.1906,7546.0
2019-01-23 15:40:00,116.98,117.01,116.93,116.97,7792.0,110.1812,110.2094,110.1341,110.1718,7792.0
2019-01-23 15:45:00,117.05,117.12,116.91,117.12,21089.0,110.2471,110.3131,110.1153,110.3131,21089.0
2019-01-23 15:50:00,117.13,117.13,116.97,116.99,21472.0,110.3225,110.3225,110.1718,110.1906,21472.0
2019-01-23 15:55:00,116.99,117.27,116.99,117.22,33213.0,110.1906,110.4543,110.1906,110.4072,33213.0
2019-01-24 09:30:00,117.27,117.27,116.71,116.98,9854.0,110.4543,110.4543,109.9269,110.1812,9854.0
2019-01-24 09:35:00,116.94,117.28,116.81,117.13,9600.0,110.1435,110.4638,110.0211,110.3225,9600.0
2019-01-24 09:40:00,116.93,116.97,116.67,116.9,2000.0,110.1341,110.1718,109.8892,110.1058,2000.0
2019-01-24 09:45:00,117.08,117.3,117.07,117.11,2841.0,110.2754,110.4826,110.266,110.3036,2841.0
2019-01-24 09:50:00,117.14,117.14,116.67,116.67,2091.0,110.3319,110.3319,109.8892,109.8892,2091.0
2019-01-24 09:55:00,116.78,116.78,116.51,116.54,2400.0,109.9928,109.9928,109.7385,109.7668,2400.0
2019-01-24 10:00:00,116.52,116.58,116.43,116.44,1126.0,109.7479,109.8044,109.6632,109.6726,1126.0
2019-01-24 10:05:00,116.54,116.61,116.43,116.43,2500.0,109.7668,109.8327,109.6632,109.6632,2500.0
2019-01-24 10:10:00,116.38,116.79,116.35,116.77,4902.0,109.6161,110.0022,109.5878,109.9834,4902.0
2019-01-24 10:15:00,116.87,116.93,116.77,116.77,1200.0,110.0776,110.1341,109.9834,109.9834,1200.0
2019-01-24 10:20:00,116.82,116.82,116.58,116.69,4846.0,110.0305,110.0305,109.8044,109.908,4846.0
2019-01-24 10:25:00,116.64,116.88,116.6,116.81,1942.0,109.861,110.087,109.8233,110.0211,1942.0
2019-01-24 10:30:00,116.76,116.92,116.76,116.9,850.0,109.974,110.1247,109.974,110.1058,850.0
2019-01-24 10:35:00,116.85,116.86,116.73,116.82,600.0,110.0587,110.0682,109.9457,110.0305,600.0
2019-01-24 10:40:00,116.78,116.82,116.47,116.47,8200.0,109.9928,110.0305,109.7008,109.7008,8200.0
2019-01-24 10:45:00,116.51,116.69,116.48,116.53,3700.0,109.7385,109.908,109.7103,109.7573,3700.0
2019-01-24 10:50:00,116.45,116.59,116.44,116.56,4114.0,109.682,109.8139,109.6726,109.7856,4114.0
2019-01-24 10:55:00,116.65,116.77,116.59,116.77,1100.0,109.8704,109.9834,109.8139,109.9834,1100.0
2019-01-24 11:00:00,116.83,116.97,116.72,116.95,1800.0,110.0399,110.1718,109.9363,110.1529,1800.0
2019-01-24 11:05:00,116.97,116.97,116.85,116.93,2820.0,110.1718,110.1718,110.0587,110.1341,2820.0
2019-01-24 11:10:00,117.08,117.08,116.63,116.77,4317.0,110.2754,110.2754,109.8515,109.9834,4317.0
2019-01-24 11:15:00,116.71,116.9,116.63,116.64,4600.0,109.9269,110.1058,109.8515,109.861,4600.0
2019-01-24 11:20:00,116.63,116.87,116.63,116.87,2200.0,109.8515,110.0776,109.8515,110.0776,2200.0
2019-01-24 11:25:00,116.76,116.85,116.75,116.83,3300.0,109.974,110.0587,109.9646,110.0399,3300.0
2019-01-24 11:30:00,116.76,116.77,116.61,116.67,5902.0,109.974,109.9834,109.8327,109.8892,5902.0
2019-01-24 11:35:00,116.72,116.87,116.71,116.85,2440.0,109.9363,110.0776,109.9269,110.0587,2440.0
2019-01-24 11:40:00,116.84,117.0,116.84,117.0,1620.0,110.0493,110.2,110.0493,110.2,1620.0
2019-01-24 11:45:00,117.01,117.07,116.98,117.03,2450.0,110.2094,110.266,110.1812,110.2283,2450.0
2019-01-24 11:50:00,116.97,117.01,116.88,117.01,2700.0,110.1718,110.2094,110.087,110.2094,2700.0
2019-01-24 11:55:00,117.01,117.09,116.97,117.09,2300.0,110.2094,110.2848,110.1718,110.2848,2300.0
2019-01-24 12:00:00,117.02,117.07,116.93,116.93,2410.0,110.2189,110.266,110.1341,110.1341,2410.0
2019-01-24 12:05:00,116.91,116.93,116.87,116.93,700.0,110.1153,110.1341,110.0776,110.1341,700.0
2019-01-24 12:10:00,116.88,116.95,116.84,116.93,4253.0,110.087,110.1529,110.0493,110.1341,4253.0
2019-01-24 12:15:00,116.93,116.97,116.88,116.88,1200.0,110.1341,110.1718,110.087,110.087,1200.0
2019-01-24 12:20:00,116.87,116.87,116.7,116.7,1800.0,110.0776,110.0776,109.9175,109.9175,1800.0
2019-01-24 12:25:00,116.74,116.74,116.65,116.68,4991.0,109.9551,109.9551,109.8704,109.8986,4991.0
2019-01-24 12:30:00,116.71,116.8,116.71,116.75,2100.0,109.9269,110.0117,109.9269,109.9646,2100.0
2019-01-24 12:35:00,116.7,116.73,116.53,116.63,3061.0,109.9175,109.9457,109.7573,109.8515,3061.0
2019-01-24 12:40:00,116.61,116.64,116.56,116.61,2054.0,109.8327,109.861,109.7856,109.8327,2054.0
2019-01-24 12:45:00,116.58,116.68,116.58,116.65,2327.0,109.8044,109.8986,109.8044,109.8704,2327.0
2019-01-24 12:50:00,116.63,116.67,116.47,116.56,3550.0,109.8515,109.8892,109.7008,109.7856,3550.0
2019-01-24 12:55:00,116.57,116.58,116.55,116.56,600.0,109.795,109.8044,109.7762,109.7856,600.0
2019-01-24 13:00:00,116.56,116.58,116.43,116.46,4486.0,109.7856,109.8044,109.6632,109.6914,4486.0
2019-01-24 13:05:00,116.49,116.49,116.37,116.37,1600.0,109.7197,109.7197,109.6066,109.6066,1600.0
2019-01-24 13:10:00,116.39,116.4,116.26,116.26,3115.0,109.6255,109.6349,109.503,109.503,3115.0
2019-01-24 13:15:00,116.26,116.29,116.15,116.25,1802.0,109.503,109.5313,109.3994,109.4936,1802.0
2019-01-24 13:20:00,116.29,116.31,116.21,116.24,2060.0,109.5313,109.5501,109.4559,109.4842,2060.0
2019-01-24 13:25:00,116.17,116.29,116.13,116.29,3700.0,109.4183,109.5313,109.3806,109.5313,3700.0
2019-01-24 13:30:00,116.33,116.39,116.3,116.38,3005.0,109.569,109.6255,109.5407,109.6161,3005.0
2019-01-24 13:35:00,116.37,116.45,116.36,116.41,3213.0,109.6066,109.682,109.5972,109.6443,3213.0
2019-01-24 13:40:00,116.42,116.42,116.3,116.35,3004.0,109.6537,109.6537,109.5407,109.5878,3004.0
2019-01-24 13:45:00,116.33,116.53,116.33,116.53,2700.0,109.569,109.7573,109.569,109.7573,2700.0
2019-01-24 13:50:00,116.51,116.58,116.48,116.58,2643.0,109.7385,109.8044,109.7103,109.8044,2643.0
2019-01-24 13:55:00,116.55,116.61,116.53,116.58,1719.0,109.7762,109.8327,109.7573,109.8044,1719.0
2019-01-24 14:00:00,116.56,116.56,116.45,116.49,5205.0,109.7856,109.7856,109.682,109.7197,5205.0
2019-01-24 14:05:00,116.54,116.71,116.54,116.64,8644.0,109.7668,109.9269,109.7668,109.861,8644.0
2019-01-24 14:10:00,116.67,116.72,116.58,116.72,7240.0,109.8892,109.9363,109.8044,109.9363,7240.0
2019-01-24 14:15:00,116.65,116.78,116.63,116.78,3500.0,109.8704,109.9928,109.8515,109.9928,3500.0
2019-01-24 14:20:00,116.74,116.98,116.74,116.9,6175.0,109.9551,110.1812,109.9551,110.1058,6175.0
2019-01-24 14:25:00,116.9,117.05,116.84,117.05,6243.0,110.1058,110.2471,110.0493,110.2471,6243.0
2019-01-24 14:30:00,117.05,117.06,116.92,117.02,4092.0,110.2471,110.2565,110.1247,110.2189,4092.0
2019-01-24 14:35:00,117.05,117.12,117.01,117.12,5440.0,110.2471,110.3131,110.2094,110.3131,5440.0
2019-01-24 14:40:00,117.1,117.1,116.88,116.96,6330.0,110.2942,110.2942,110.087,110.1624,6330.0
2019-01-24 14:45:00,116.97,117.03,116.95,116.95,2223.0,110.1718,110.2283,110.1529,110.1529,2223.0
2019-01-24 14:50:00,116.99,117.02,116.95,116.99,1936.0,110.1906,110.2189,110.1529,110.1906,1936.0
2019-01-24 14:55:00,117.0,117.07,116.94,117.07,5396.0,110.2,110.266,110.1435,110.266,5396.0
2019-01-24 15:00:00,117.05,117.11,117.03,117.09,4137.0,110.2471,110.3036,110.2283,110.2848,4137.0
2019-01-24 15:05:00,117.11,117.15,117.07,117.07,4381.0,110.3036,110.3413,110.266,110.266,4381.0
2019-01-24 15:10:00,117.07,117.2,117.04,117.11,4445.0,110.266,110.3884,110.2377,110.3036,4445.0
2019-01-24 15:15:00,117.1,117.11,117.02,117.06,3845.0,110.2942,110.3036,110.2189,110.2565,3845.0
2019-01-24 15:20:00,117.03,117.07,116.95,116.98,5631.0,110.2283,110.266,110.1529,110.1812,5631.0
2019-01-24 15:25:00,116.99,117.03,116.93,116.93,4971.0,110.1906,110.2283,110.1341,110.1341,4971.0
2019-01-24 15:30:00,116.91,116.94,116.76,116.78,10534.0,110.1153,110.1435,109.974,109.9928,10534.0
2019-01-24 15:35:00,116.8,116.82,116.7,116.73,10098.0,110.0117,110.0305,109.9175,109.9457,10098.0
2019-01-24 15:40:00,116.72,116.9,116.67,116.84,8722.0,109.9363,110.1058,109.8892,110.0493,8722.0
2019-01-24 15:45:00,116.87,117.1,116.87,117.07,8999.0,110.0776,110.2942,110.0776,110.266,8999.0
2019-01-24 15:50:00,117.07,117.07,116.94,117.03,17315.0,110.266,110.266,110.1435,110.2283,17315.0
2019-01-24 15:55:00,117.04,117.35,117.04,117.26,32014.0,110.2377,110.5297,110.2377,110.4449,32014.0
2019-01-25 09:30:00,100.41,100.58,98.84,99.0,219587.0,94.5742,94.7344,93.0955,93.2462,219587.0
2019-01-25 09:35:00,99.06,99.12,97.31,97.78,159570.0,93.3027,93.3592,91.6544,92.0971,159570.0
2019-01-25 09:40:00,97.85,98.94,97.5,97.63,133254.0,92.163,93.1897,91.8334,91.9558,133254.0
2019-01-25 09:45:00,97.63,98.78,97.13,98.51,159347.0,91.9558,93.039,91.4849,92.7847,159347.0
2019-01-25 09:50:00,98.31,99.99,98.28,99.95,152905.0,92.5963,94.1786,92.568,94.141,152905.0
2019-01-25 09:55:00,99.93,99.93,98.9,98.97,97829.0,94.1221,94.1221,93.152,93.2179,97829.0
2019-01-25 10:00:00,98.95,99.03,98.11,98.71,131471.0,93.1991,93.2744,92.4079,92.973,131471.0
2019-01-25 10:05:00,98.75,98.98,98.0,98.01,96973.0,93.0107,93.2273,92.3043,92.3137,96973.0
2019-01-25 10:10:00,98.0,98.43,97.96,98.33,83267.0,92.3043,92.7093,92.2666,92.6151,83267.0
2019-01-25 10:15:00,98.36,98.72,98.18,98.37,67294.0,92.6434,92.9825,92.4738,92.6528,67294.0
2019-01-25 10:20:00,98.43,98.89,98.33,98.7,54800.0,92.7093,93.1426,92.6151,92.9636,54800.0
2019-01-25 10:25:00,98.69,98.96,98.45,98.46,37760.0,92.9542,93.2085,92.7281,92.7376,37760.0
2019-01-25 10:30:00,98.5,98.74,98.43,98.51,63355.0,92.7752,93.0013,92.7093,92.7847,63355.0
2019-01-25 10:35:00,98.59,99.62,98.54,99.4,82112.0,92.86,93.8301,92.8129,93.6229,82112.0
2019-01-25 10:40:00,99.43,99.56,99.03,99.12,45098.0,93.6512,93.7736,93.2744,93.3592,45098.0
2019-01-25 10:45:00,99.11,99.78,99.11,99.75,63299.0,93.3498,93.9808,93.3498,93.9526,63299.0
2019-01-25 10:50:00,99.73,99.73,98.69,98.91,75386.0,93.9338,93.9338,92.9542,93.1614,75386.0
2019-01-25 10:55:00,98.91,99.23,98.82,98.84,24827.0,93.1614,93.4628,93.0766,93.0955,24827.0
2019-01-25 11:00:00,98.82,98.82,98.15,98.17,55009.0,93.0766,93.0766,92.4456,92.4644,55009.0
2019-01-25 11:05:00,98.17,98.32,98.13,98.2,46425.0,92.4644,92.6057,92.4267,92.4927,46425.0
2019-01-25 11:10:00,98.2,98.32,98.01,98.11,51775.0,92.4927,92.6057,92.3137,92.4079,51775.0
2019-01-25 11:15:00,98.11,98.35,98.06,98.09,32177.0,92.4079,92.634,92.3608,92.3891,32177.0
2019-01-25 11:20:00,98.09,98.18,97.5,97.52,53880.0,92.3891,92.4738,91.8334,91.8522,53880.0
2019-01-25 11:25:00,97.52,97.72,97.19,97.24,81417.0,91.8522,92.0406,91.5414,91.5885,81417.0
2019-01-25 11:30:00,97.25,97.48,96.53,97.42,100760.0,91.5979,91.8145,90.9197,91.758,100760.0
2019-01-25 11:35:00,97.42,97.68,97.18,97.19,57528.0,91.758,92.0029,91.532,91.5414,57528.0
2019-01-25 11:40:00,97.24,97.24,96.84,96.89,58919.0,91.5885,91.5885,91.2117,91.2588,58919.0
2019-01-25 11:45:00,96.92,96.95,96.52,96.56,34636.0,91.2871,91.3153,90.9103,90.948,34636.0
2019-01-25 11:50:00,96.57,96.57,95.89,96.22,87257.0,90.9574,90.9574,90.3169,90.6278,87257.0
2019-01-25 11:55:00,96.21,96.42,96.01,96.09,45177.0,90.6183,90.8161,90.43,90.5053,45177.0
2019-01-25 12:00:00,96.08,96.26,96.05,96.23,36310.0,90.4959,90.6654,90.4676,90.6372,36310.0
2019-01-25 12:05:00,96.26,96.42,96.0,96.22,51770.0,90.6654,90.8161,90.4205,90.6278,51770.0
2019-01-25 12:10:00,96.26,96.83,96.26,96.66,56321.0,90.6654,91.2023,90.6654,91.0422,56321.0
2019-01-25 12:15:00,96.6,96.69,96.16,96.17,23338.0,90.9857,91.0704,90.5712,90.5807,23338.0
2019-01-25 12:20:00,96.22,96.54,96.11,96.41,35872.0,90.6278,90.9292,90.5241,90.8067,35872.0
2019-01-25 12:25:00,96.43,96.48,96.24,96.34,21166.0,90.8255,90.8726,90.6466,90.7408,21166.0
2019-01-25 12:30:00,96.33,96.41,96.16,96.26,16510.0,90.7314,90.8067,90.5712,90.6654,16510.0
2019-01-25 12:35:00,96.27,96.29,96.11,96.28,22489.0,90.6748,90.6937,90.5241,90.6843,22489.0
2019-01-25 12:40:00,96.21,96.21,96.11,96.15,23572.0,90.6183,90.6183,90.5241,90.5618,23572.0
2019-01-25 12:45:00,96.13,96.18,95.88,96.09,52894.0,90.543,90.5901,90.3075,90.5053,52894.0
2019-01-25 12:50:00,96.09,96.42,96.09,96.42,34160.0,90.5053,90.8161,90.5053,90.8161,34160.0
2019-01-25 12:55:00,96.39,96.53,96.24,96.38,18428.0,90.7879,90.9197,90.6466,90.7785,18428.0
2019-01-25 13:00:00,96.43,96.75,96.35,96.4,35176.0,90.8255,91.1269,90.7502,90.7973,35176.0
2019-01-25 13:05:00,96.38,96.45,96.2,96.41,48330.0,90.7785,90.8444,90.6089,90.8067,48330.0
2019-01-25 13:10:00,96.4,96.57,96.25,96.26,30170.0,90.7973,90.9574,90.656,90.6654,30170.0
2019-01-25 13:15:00,96.26,96.48,96.2,96.44,28931.0,90.6654,90.8726,90.6089,90.835,28931.0
2019-01-25 13:20:00,96.45,96.46,96.1,96.12,48361.0,90.8444,90.8538,90.5147,90.5336,48361.0
2019-01-25 13:25:00,96.13,96.32,96.11,96.16,18647.0,90.543,90.7219,90.5241,90.5712,18647.0
2019-01-25 13:30:00,96.14,96.15,95.93,95.98,31512.0,90.5524,90.5618,90.3546,90.4017,31512.0
2019-01-25 13:35:00,95.98,96.09,95.96,96.06,19819.0,90.4017,90.5053,90.3829,90.4771,19819.0
2019-01-25 13:40:00,96.02,96.09,95.95,95.95,15982.0,90.4394,90.5053,90.3734,90.3734,15982.0
2019-01-25 13:45:00,95.96,95.96,95.51,95.92,78708.0,90.3829,90.3829,89.959,90.3452,78708.0
2019-01-25 13:50:00,95.93,95.94,95.64,95.85,29718.0,90.3546,90.364,90.0815,90.2793,29718.0
2019-01-25 13:55:00,95.85,96.28,95.82,96.28,44232.0,90.2793,90.6843,90.251,90.6843,44232.0
2019-01-25 14:00:00,96.26,96.31,96.05,96.21,31600.0,90.6654,90.7125,90.4676,90.6183,31600.0
2019-01-25 14:05:00,96.19,96.28,96.13,96.15,21179.0,90.5995,90.6843,90.543,90.5618,21179.0
2019-01-25 14:10:00,96.16,96.22,95.95,96.07,28111.0,90.5712,90.6278,90.3734,90.4865,28111.0
2019-01-25 14:15:00,96.06,96.09,95.96,96.01,44934.0,90.4771,90.5053,90.3829,90.43,44934.0
2019-01-25 14:20:00,96.01,96.01,95.5,95.56,44701.0,90.43,90.43,89.9496,90.0061,44701.0
2019-01-25 14:25:00,95.57,95.58,95.26,95.38,37692.0,90.0155,90.0249,89.7235,89.8366,37692.0
2019-01-25 14:30:00,95.37,95.5,95.33,95.37,33270.0,89.8272,89.9496,89.7895,89.8272,33270.0
2019-01-25 14:35:00,95.37,95.39,95.25,95.33,35412.0,89.8272,89.846,89.7141,89.7895,35412.0
2019-01-25 14:40:00,95.34,95.48,95.32,95.4,36530.0,89.7989,89.9308,89.7801,89.8554,36530.0
2019-01-25 14:45:00,95.4,95.58,95.37,95.4,46993.0,89.8554,90.0249,89.8272,89.8554,46993.0
2019-01-25 14:50:00,95.4,95.5,95.22,95.24,49759.0,89.8554,89.9496,89.6859,89.7047,49759.0
2019-01-25 14:55:00,95.24,95.78,95.22,95.61,69147.0,89.7047,90.2133,89.6859,90.0532,69147.0
2019-01-25 15:00:00,95.62,95.91,95.54,95.8,67358.0,90.0626,90.3358,89.9873,90.2322,67358.0
2019-01-25 15:05:00,95.84,96.09,95.64,95.64,39559.0,90.2698,90.5053,90.0815,90.0815,39559.0
2019-01-25 15:10:00,95.65,95.72,95.48,95.52,33586.0,90.0909,90.1568,89.9308,89.9684,33586.0
2019-01-25 15:15:00,95.54,95.54,95.33,95.33,54907.0,89.9873,89.9873,89.7895,89.7895,54907.0
2019-01-25 15:20:00,95.33,95.34,95.08,95.1,67095.0,89.7895,89.7989,89.554,89.5728,67095.0
2019-01-25 15:25:00,95.1,95.14,95.01,95.06,73359.0,89.5728,89.6105,89.4881,89.5352,73359.0
2019-01-25 15:30:00,95.06,95.15,94.51,94.51,102968.0,89.5352,89.6199,89.0171,89.0171,102968.0
2019-01-25 15:35:00,94.54,94.61,94.4,94.57,110387.0,89.0454,89.1113,88.9135,89.0736,110387.0
2019-01-25 15:40:00,94.56,94.73,94.42,94.6,80747.0,89.0642,89.2243,88.9324,89.1019,80747.0
2019-01-25 15:45:00,94.62,94.89,94.6,94.73,86410.0,89.1207,89.3751,89.1019,89.2243,86410.0
2019-01-25 15:50:00,94.72,94.75,94.23,94.24,124814.0,89.2149,89.2432,88.7534,88.7628,124814.0
2019-01-25 15:55:00,94.25,94.71,94.25,94.56,210853.0,88.7722,89.2055,88.7722,89.0642,210853.0
2019-01-28 09:30:00,93.91,94.17,92.56,93.13,88494.0,88.452,88.6969,87.1805,87.7173,88494.0
2019-01-28 09:35:00,93.07,93.24,92.84,92.93,37221.0,87.6608,87.8209,87.4442,87.529,37221.0
2019-01-28 09:40:00,92.86,92.99,92.44,92.82,32899.0,87.463,87.5855,87.0674,87.4254,32899.0
2019-01-28 09:45:00,92.82,92.91,92.08,92.2,43417.0,87.4254,87.5101,86.7284,86.8414,43417.0
2019-01-28 09:50:00,92.05,92.65,91.96,92.4,71216.0,86.7001,87.2652,86.6153,87.0298,71216.0
2019-01-28 09:55:00,92.35,92.35,92.0,92.14,31487.0,86.9827,86.9827,86.653,86.7849,31487.0
2019-01-28 10:00:00,92.14,92.2,91.83,92.08,43924.0,86.7849,86.8414,86.4929,86.7284,43924.0
2019-01-28 10:05:00,92.02,92.19,91.93,92.15,26913.0,86.6719,86.832,86.5871,86.7943,26913.0
2019-01-28 10:10:00,92.16,92.19,92.05,92.09,33929.0,86.8037,86.832,86.7001,86.7378,33929.0
2019-01-28 10:15:00,92.09,92.2,92.07,92.18,26493.0,86.7378,86.8414,86.7189,86.8226,26493.0
2019-01-28 10:20:00,92.18,92.5,92.04,92.46,46182.0,86.8226,87.124,86.6907,87.0863,46182.0
2019-01-28 10:25:00,92.42,92.62,92.37,92.5,23260.0,87.0486,87.237,87.0015,87.124,23260.0
2019-01-28 10:30:00,92.49,92.49,92.05,92.18,48036.0,87.1145,87.1145,86.7001,86.8226,48036.0
2019-01-28 10:35:00,92.21,92.21,91.99,92.08,37295.0,86.8508,86.8508,86.6436,86.7284,37295.0
2019-01-28 10:40:00,92.07,92.23,91.96,92.16,36805.0,86.7189,86.8696,86.6153,86.8037,36805.0
2019-01-28 10:45:00,92.15,92.2,91.99,92.04,29533.0,86.7943,86.8414,86.6436,86.6907,29533.0
2019-01-28 10:50:00,91.98,92.12,91.96,92.09,25646.0,86.6342,86.766,86.6153,86.7378,25646.0
2019-01-28 10:55:00,92.11,92.11,91.98,92.05,22270.0,86.7566,86.7566,86.6342,86.7001,22270.0
2019-01-28 11:00:00,92.06,92.06,91.98,92.0,23532.0,86.7095,86.7095,86.6342,86.653,23532.0
2019-01-28 11:05:00,92.0,92.1,91.98,92.09,27036.0,86.653,86.7472,86.6342,86.7378,27036.0
2019-01-28 11:10:00,92.11,92.38,92.08,92.22,48052.0,86.7566,87.0109,86.7284,86.8602,48052.0
2019-01-28 11:15:00,92.22,92.26,92.07,92.07,15674.0,86.8602,86.8979,86.7189,86.7189,15674.0
2019-01-28 11:20:00,92.07,92.27,92.06,92.21,31273.0,86.7189,86.9073,86.7095,86.8508,31273.0
2019-01-28 11:25:00,92.18,92.46,92.18,92.43,27217.0,86.8226,87.0863,86.8226,87.058,27217.0
2019-01-28 11:30:00,92.45,92.52,92.26,92.27,30085.0,87.0769,87.1428,86.8979,86.9073,30085.0
2019-01-28 11:35:00,92.26,92.26,92.01,92.01,18252.0,86.8979,86.8979,86.6624,86.6624,18252.0
2019-01-28 11:40:00,92.06,92.07,92.02,92.03,12199.0,86.7095,86.7189,86.6719,86.6813,12199.0
2019-01-28 11:45:00,92.02,92.02,91.92,91.92,16558.0,86.6719,86.6719,86.5777,86.5777,16558.0
2019-01-28 11:50:00,91.91,91.92,91.91,91.92,17052.0,86.5682,86.5777,86.5682,86.5777,17052.0
2019-01-28 11:55:00,91.91,92.08,91.83,91.84,71127.0,86.5682,86.7284,86.4929,86.5023,71127.0
2019-01-28 12:00:00,91.84,91.87,91.63,91.79,37332.0,86.5023,86.5306,86.3045,86.4552,37332.0
2019-01-28 12:05:00,91.79,91.85,91.69,91.78,31688.0,86.4552,86.5117,86.361,86.4458,31688.0
2019-01-28 12:10:00,91.77,91.84,91.75,91.78,14026.0,86.4364,86.5023,86.4175,86.4458,14026.0
2019-01-28 12:15:00,91.77,91.81,91.63,91.64,15536.0,86.4364,86.4741,86.3045,86.3139,15536.0
2019-01-28 12:20:00,91.64,91.66,91.51,91.51,24571.0,86.3139,86.3328,86.1915,86.1915,24571.0
2019-01-28 12:25:00,91.52,91.53,91.29,91.42,52612.0,86.2009,86.2103,85.9843,86.1067,52612.0
2019-01-28 12:30:00,91.42,91.55,91.41,91.48,14520.0,86.1067,86.2292,86.0973,86.1632,14520.0
2019-01-28 12:35:00,91.48,91.48,91.16,91.22,33938.0,86.1632,86.1632,85.8618,85.9183,33938.0
2019-01-28 12:40:00,91.2,91.33,91.1,91.28,24054.0,85.8995,86.022,85.8053,85.9749,24054.0
2019-01-28 12:45:00,91.3,91.3,91.14,91.15,14202.0,85.9937,85.9937,85.843,85.8524,14202.0
2019-01-28 12:50:00,91.14,91.18,91.08,91.12,17883.0,85.843,85.8807,85.7865,85.8242,17883.0
2019-01-28 12:55:00,91.11,91.26,91.11,91.17,20519.0,85.8147,85.956,85.8147,85.8713,20519.0
2019-01-28 13:00:00,91.15,91.16,91.11,91.12,16685.0,85.8524,85.8618,85.8147,85.8242,16685.0
2019-01-28 13:05:00,91.12,91.19,91.09,91.15,32750.0,85.8242,85.8901,85.7959,85.8524,32750.0
2019-01-28 13:10:00,91.12,91.23,91.11,91.15,18317.0,85.8242,85.9278,85.8147,85.8524,18317.0
2019-01-28 13:15:00,91.13,91.13,91.08,91.09,9656.0,85.8336,85.8336,85.7865,85.7959,9656.0
2019-01-28 13:20:00,91.08,91.08,90.98,90.98,31368.0,85.7865,85.7865,85.6923,85.6923,31368.0
2019-01-28 13:25:00,90.98,91.0,90.79,90.79,23682.0,85.6923,85.7111,85.5133,85.5133,23682.0
2019-01-28 13:30:00,90.79,91.07,90.78,90.98,43775.0,85.5133,85.7771,85.5039,85.6923,43775.0
2019-01-28 13:35:00,91.0,91.01,90.91,90.92,13355.0,85.7111,85.7206,85.6264,85.6358,13355.0
2019-01-28 13:40:00,90.93,90.93,90.88,90.88,10174.0,85.6452,85.6452,85.5981,85.5981,10174.0
2019-01-28 13:45:00,90.88,90.88,90.84,90.84,12887.0,85.5981,85.5981,85.5604,85.5604,12887.0
2019-01-28 13:50:00,90.84,90.9,90.73,90.85,49689.0,85.5604,85.6169,85.4568,85.5699,49689.0
2019-01-28 13:55:00,90.87,90.87,90.68,90.69,17268.0,85.5887,85.5887,85.4097,85.4192,17268.0
2019-01-28 14:00:00,90.69,90.88,90.68,90.74,24763.0,85.4192,85.5981,85.4097,85.4662,24763.0
2019-01-28 14:05:00,90.74,91.1,90.73,91.09,22859.0,85.4662,85.8053,85.4568,85.7959,22859.0
2019-01-28 14:10:00,91.11,91.22,91.06,91.1,30594.0,85.8147,85.9183,85.7676,85.8053,30594.0
2019-01-28 14:15:00,91.07,91.14,90.99,91.14,19888.0,85.7771,85.843,85.7017,85.843,19888.0
2019-01-28 14:20:00,91.12,91.19,91.07,91.1,16591.0,85.8242,85.8901,85.7771,85.8053,16591.0
2019-01-28 14:25:00,91.06,91.07,91.01,91.01,7405.0,85.7676,85.7771,85.7206,85.7206,7405.0
2019-01-28 14:30:00,91.0,91.01,90.92,90.92,22667.0,85.7111,85.7206,85.6358,85.6358,22667.0
2019-01-28 14:35:00,90.91,91.11,90.91,91.04,33934.0,85.6264,85.8147,85.6264,85.7488,33934.0
2019-01-28 14:40:00,91.04,91.44,91.03,91.41,46427.0,85.7488,86.1256,85.7394,86.0973,46427.0
2019-01-28 14:45:00,91.43,91.5,91.32,91.4,30073.0,86.1161,86.1821,86.0125,86.0879,30073.0
2019-01-28 14:50:00,91.45,91.63,91.44,91.59,32883.0,86.135,86.3045,86.1256,86.2668,32883.0
2019-01-28 14:55:00,91.61,91.66,91.21,91.24,46041.0,86.2857,86.3328,85.9089,85.9372,46041.0
2019-01-28 15:00:00,91.23,91.26,91.05,91.05,26991.0,85.9278,85.956,85.7582,85.7582,26991.0
2019-01-28 15:05:00,91.08,91.18,91.03,91.03,41950.0,85.7865,85.8807,85.7394,85.7394,41950.0
2019-01-28 15:10:00,91.03,91.09,90.99,91.04,19517.0,85.7394,85.7959,85.7017,85.7488,19517.0
2019-01-28 15:15:00,91.03,91.11,90.97,91.1,34317.0,85.7394,85.8147,85.6829,85.8053,34317.0
2019-01-28 15:20:00,91.09,91.2,91.08,91.18,26333.0,85.7959,85.8995,85.7865,85.8807,26333.0
2019-01-28 15:25:00,91.16,91.23,91.15,91.23,26249.0,85.8618,85.9278,85.8524,85.9278,26249.0
2019-01-28 15:30:00,91.22,91.36,91.11,91.31,43962.0,85.9183,86.0502,85.8147,86.0031,43962.0
2019-01-28 15:35:00,91.31,91.37,91.2,91.2,37279.0,86.0031,86.0596,85.8995,85.8995,37279.0
2019-01-28 15:40:00,91.22,91.26,91.21,91.22,27086.0,85.9183,85.956,85.9089,85.9183,27086.0
2019-01-28 15:45:00,91.23,91.36,91.22,91.26,46588.0,85.9278,86.0502,85.9183,85.956,46588.0
2019-01-28 15:50:00,91.26,91.26,91.15,91.23,98167.0,85.956,85.956,85.8524,85.9278,98167.0
2019-01-28 15:55:00,91.24,91.56,91.23,91.52,147228.0,85.9372,86.2386,85.9278,86.2009,147228.0
2019-01-29 09:30:00,92.81,92.96,91.77,92.02,65511.0,87.4159,87.5572,86.4364,86.6719,65511.0
2019-01-29 09:35:00,92.02,92.31,91.62,91.95,37611.0,86.6719,86.945,86.2951,86.6059,37611.0
2019-01-29 09:40:00,91.95,92.41,91.77,91.86,23888.0,86.6059,87.0392,86.4364,86.5212,23888.0
2019-01-29 09:45:00,91.8,91.9,91.57,91.65,17380.0,86.4646,86.5588,86.248,86.3234,17380.0
2019-01-29 09:50:00,91.65,91.72,90.9,90.91,34984.0,86.3234,86.3893,85.6169,85.6264,34984.0
2019-01-29 09:55:00,90.9,91.14,90.64,90.77,31413.0,85.6169,85.843,85.3721,85.4945,31413.0
2019-01-29 10:00:00,90.7,91.22,90.7,91.05,23018.0,85.4286,85.9183,85.4286,85.7582,23018.0
2019-01-29 10:05:00,91.05,91.13,90.75,90.97,20487.0,85.7582,85.8336,85.4757,85.6829,20487.0
2019-01-29 10:10:00,90.88,91.09,90.72,90.92,15610.0,85.5981,85.7959,85.4474,85.6358,15610.0
2019-01-29 10:15:00,90.97,91.2,90.88,91.0,17299.0,85.6829,85.8995,85.5981,85.7111,17299.0
2019-01-29 10:20:00,90.97,91.04,90.82,90.92,25873.0,85.6829,85.7488,85.5416,85.6358,25873.0
2019-01-29 10:25:00,90.94,91.42,90.94,91.32,16722.0,85.6546,86.1067,85.6546,86.0125,16722.0
2019-01-29 10:30:00,91.31,91.37,91.14,91.17,9220.0,86.0031,86.0596,85.843,85.8713,9220.0
2019-01-29 10:35:00,91.17,91.19,91.02,91.08,14725.0,85.8713,85.8901,85.73,85.7865,14725.0
2019-01-29 10:40:00,91.11,91.17,90.98,91.12,11445.0,85.8147,85.8713,85.6923,85.8242,11445.0
2019-01-29 10:45:00,91.11,91.15,90.99,91.03,9677.0,85.8147,85.8524,85.7017,85.7394,9677.0
2019-01-29 10:50:00,91.01,91.11,90.9,90.95,12268.0,85.7206,85.8147,85.6169,85.664,12268.0
2019-01-29 10:55:00,90.94,90.98,90.83,90.9,21551.0,85.6546,85.6923,85.551,85.6169,21551.0
2019-01-29 11:00:00,90.91,91.18,90.87,91.16,18785.0,85.6264,85.8807,85.5887,85.8618,18785.0
2019-01-29 11:05:00,91.16,91.55,91.13,91.46,22696.0,85.8618,86.2292,85.8336,86.1444,22696.0
2019-01-29 11:10:00,91.5,91.5,91.33,91.45,20004.0,86.1821,86.1821,86.022,86.135,20004.0
2019-01-29 11:15:00,91.46,91.59,91.4,91.57,22259.0,86.1444,86.2668,86.0879,86.248,22259.0
2019-01-29 11:20:00,91.59,91.61,91.21,91.23,26362.0,86.2668,86.2857,85.9089,85.9278,26362.0
2019-01-29 11:25:00,91.26,91.41,91.04,91.26,17114.0,85.956,86.0973,85.7488,85.956,17114.0
2019-01-29 11:30:00,91.29,91.34,91.19,91.29,12010.0,85.9843,86.0314,85.8901,85.9843,12010.0
2019-01-29 11:35:00,91.29,91.38,91.28,91.32,9440.0,85.9843,86.069,85.9749,86.0125,9440.0
2019-01-29 11:40:00,91.3,91.33,91.16,91.31,8426.0,85.9937,86.022,85.8618,86.0031,8426.0
2019-01-29 11:45:00,91.35,91.38,91.19,91.33,7532.0,86.0408,86.069,85.8901,86.022,7532.0
2019-01-29 11:50:00,91.32,91.34,91.14,91.22,8360.0,86.0125,86.0314,85.843,85.9183,8360.0
2019-01-29 11:55:00,91.18,91.36,91.14,91.17,11727.0,85.8807,86.0502,85.843,85.8713,11727.0
2019-01-29 12:00:00,91.13,91.26,91.1,91.23,9054.0,85.8336,85.956,85.8053,85.9278,9054.0
2019-01-29 12:05:00,91.19,91.26,91.15,91.22,6281.0,85.8901,85.956,85.8524,85.9183,6281.0
2019-01-29 12:10:00,91.2,91.4,91.15,91.4,10653.0,85.8995,86.0879,85.8524,86.0879,10653.0
2019-01-29 12:15:00,91.42,91.56,91.37,91.51,9362.0,86.1067,86.2386,86.0596,86.1915,9362.0
2019-01-29 12:20:00,91.55,91.76,91.51,91.72,15555.0,86.2292,86.427,86.1915,86.3893,15555.0
2019-01-29 12:25:00,91.71,91.74,91.63,91.69,14595.0,86.3799,86.4081,86.3045,86.361,14595.0
2019-01-29 12:30:00,91.67,91.7,91.58,91.62,12386.0,86.3422,86.3705,86.2574,86.2951,12386.0
2019-01-29 12:35:00,91.63,91.64,91.59,91.64,6246.0,86.3045,86.3139,86.2668,86.3139,6246.0
2019-01-29 12:40:00,91.65,91.76,91.61,91.67,11385.0,86.3234,86.427,86.2857,86.3422,11385.0
2019-01-29 12:45:00,91.68,91.73,91.59,91.68,9552.0,86.3516,86.3987,86.2668,86.3516,9552.0
2019-01-29 12:50:00,91.65,91.89,91.65,91.88,9966.0,86.3234,86.5494,86.3234,86.54,9966.0
2019-01-29 12:55:00,91.9,92.0,91.81,91.83,9487.0,86.5588,86.653,86.4741,86.4929,9487.0
2019-01-29 13:00:00,91.8,91.8,91.63,91.65,9121.0,86.4646,86.4646,86.3045,86.3234,9121.0
2019-01-29 13:05:00,91.64,91.73,91.62,91.73,13032.0,86.3139,86.3987,86.2951,86.3987,13032.0
2019-01-29 13:10:00,91.72,91.76,91.67,91.71,12948.0,86.3893,86.427,86.3422,86.3799,12948.0
2019-01-29 13:15:00,91.71,91.86,91.71,91.84,10856.0,86.3799,86.5212,86.3799,86.5023,10856.0
2019-01-29 13:20:00,91.85,91.88,91.79,91.82,11756.0,86.5117,86.54,86.4552,86.4835,11756.0
2019-01-29 13:25:00,91.83,91.86,91.77,91.79,7520.0,86.4929,86.5212,86.4364,86.4552,7520.0
2019-01-29 13:30:00,91.82,91.85,91.78,91.79,7631.0,86.4835,86.5117,86.4458,86.4552,7631.0
2019-01-29 13:35:00,91.8,92.0,91.78,91.96,25292.0,86.4646,86.653,86.4458,86.6153,25292.0
2019-01-29 13:40:00,91.96,92.36,91.96,92.24,50291.0,86.6153,86.9921,86.6153,86.8791,50291.0
2019-01-29 13:45:00,92.24,92.25,92.08,92.15,10103.0,86.8791,86.8885,86.7284,86.7943,10103.0
2019-01-29 13:50:00,92.14,92.27,92.12,92.22,8377.0,86.7849,86.9073,86.766,86.8602,8377.0
2019-01-29 13:55:00,92.23,92.23,92.04,92.06,16234.0,86.8696,86.8696,86.6907,86.7095,16234.0
2019-01-29 14:00:00,92.03,92.05,91.86,91.91,11652.0,86.6813,86.7001,86.5212,86.5682,11652.0
2019-01-29 14:05:00,91.92,92.01,91.89,91.91,13425.0,86.5777,86.6624,86.5494,86.5682,13425.0
2019-01-29 14:10:00,91.91,92.11,91.91,92.1,14504.0,86.5682,86.7566,86.5682,86.7472,14504.0
2019-01-29 14:15:00,92.12,92.13,91.95,91.95,14543.0,86.766,86.7755,86.6059,86.6059,14543.0
2019-01-29 14:20:00,91.94,91.95,91.76,91.77,10245.0,86.5965,86.6059,86.427,86.4364,10245.0
2019-01-29 14:25:00,91.76,91.79,91.63,91.63,20099.0,86.427,86.4552,86.3045,86.3045,20099.0
2019-01-29 14:30:00,91.65,91.76,91.62,91.75,12935.0,86.3234,86.427,86.2951,86.4175,12935.0
2019-01-29 14:35:00,91.71,91.81,91.69,91.81,20716.0,86.3799,86.4741,86.361,86.4741,20716.0
2019-01-29 14:40:00,91.78,91.84,91.6,91.82,22899.0,86.4458,86.5023,86.2763,86.4835,22899.0
2019-01-29 14:45:00,91.85,91.93,91.7,91.76,26705.0,86.5117,86.5871,86.3705,86.427,26705.0
2019-01-29 14:50:00,91.77,91.79,91.65,91.75,9268.0,86.4364,86.4552,86.3234,86.4175,9268.0
2019-01-29 14:55:00,91.75,91.76,91.68,91.69,22031.0,86.4175,86.427,86.3516,86.361,22031.0
2019-01-29 15:00:00,91.69,91.83,91.69,91.83,19082.0,86.361,86.4929,86.361,86.4929,19082.0
2019-01-29 15:05:00,91.82,91.88,91.78,91.84,21258.0,86.4835,86.54,86.4458,86.5023,21258.0
2019-01-29 15:10:00,91.86,91.94,91.82,91.94,25241.0,86.5212,86.5965,86.4835,86.5965,25241.0
2019-01-29 15:15:00,91.95,92.16,91.94,92.11,47467.0,86.6059,86.8037,86.5965,86.7566,47467.0
2019-01-29 15:20:00,92.12,92.12,92.03,92.09,25508.0,86.766,86.766,86.6813,86.7378,25508.0
2019-01-29 15:25:00,92.08,92.19,92.07,92.18,41568.0,86.7284,86.832,86.7189,86.8226,41568.0
2019-01-29 15:30:00,92.2,92.34,92.2,92.3,40252.0,86.8414,86.9733,86.8414,86.9356,40252.0
2019-01-29 15:35:00,92.3,92.41,92.29,92.4,40254.0,86.9356,87.0392,86.9262,87.0298,40254.0
2019-01-29 15:40:00,92.41,92.43,92.3,92.31,51651.0,87.0392,87.058,86.9356,86.945,51651.0
2019-01-29 15:45:00,92.29,92.34,92.13,92.2,42382.0,86.9262,86.9733,86.7755,86.8414,42382.0
2019-01-29 15:50:00,92.19,92.25,92.12,92.25,99368.0,86.832,86.8885,86.766,86.8885,99368.0
2019-01-29 15:55:00,92.25,92.26,91.91,92.04,135949.0,86.8885,86.8979,86.5682,86.6907,135949.0
2019-01-30 09:30:00,92.3,92.9,92.27,92.69,31254.0,86.9356,87.5007,86.9073,87.3029,31254.0
2019-01-30 09:35:00,92.62,92.69,92.16,92.4,18423.0,87.237,87.3029,86.8037,87.0298,18423.0
2019-01-30 09:40:00,92.5,92.6,92.29,92.3,11286.0,87.124,87.2181,86.9262,86.9356,11286.0
2019-01-30 09:45:00,92.3,92.3,92.0,92.05,37410.0,86.9356,86.9356,86.653,86.7001,37410.0
2019-01-30 09:50:00,92.04,92.13,92.01,92.08,15065.0,86.6907,86.7755,86.6624,86.7284,15065.0
2019-01-30 09:55:00,92.08,92.09,91.81,91.81,22193.0,86.7284,86.7378,86.4741,86.4741,22193.0
2019-01-30 10:00:00,91.84,92.17,91.84,92.03,26578.0,86.5023,86.8131,86.5023,86.6813,26578.0
2019-01-30 10:05:00,92.08,92.29,92.03,92.26,31528.0,86.7284,86.9262,86.6813,86.8979,31528.0
2019-01-30 10:10:00,92.28,92.31,92.11,92.19,26798.0,86.9167,86.945,86.7566,86.832,26798.0
2019-01-30 10:15:00,92.19,92.2,91.66,91.79,17050.0,86.832,86.8414,86.3328,86.4552,17050.0
2019-01-30 10:20:00,91.79,91.99,91.77,91.87,26927.0,86.4552,86.6436,86.4364,86.5306,26927.0
2019-01-30 10:25:00,91.87,91.9,91.72,91.84,19632.0,86.5306,86.5588,86.3893,86.5023,19632.0
2019-01-30 10:30:00,91.86,92.03,91.81,91.95,16751.0,86.5212,86.6813,86.4741,86.6059,16751.0
2019-01-30 10:35:00,91.93,92.01,91.75,91.82,10258.0,86.5871,86.6624,86.4175,86.4835,10258.0
2019-01-30 10:40:00,91.84,91.86,91.77,91.85,10621.0,86.5023,86.5212,86.4364,86.5117,10621.0
2019-01-30 10:45:00,91.87,92.01,91.7,91.7,19850.0,86.5306,86.6624,86.3705,86.3705,19850.0
2019-01-30 10:50:00,91.72,91.83,91.69,91.83,14541.0,86.3893,86.4929,86.361,86.4929,14541.0
2019-01-30 10:55:00,91.85,91.94,91.68,91.94,22942.0,86.5117,86.5965,86.3516,86.5965,22942.0
2019-01-30 11:00:00,91.94,92.1,91.91,91.98,28022.0,86.5965,86.7472,86.5682,86.6342,28022.0
2019-01-30 11:05:00,91.99,92.06,91.93,92.06,31213.0,86.6436,86.7095,86.5871,86.7095,31213.0
2019-01-30 11:10:00,92.09,92.43,92.03,92.37,47505.0,86.7378,87.058,86.6813,87.0015,47505.0
2019-01-30 11:15:00,92.37,92.44,92.28,92.35,36808.0,87.0015,87.0674,86.9167,86.9827,36808.0
2019-01-30 11:20:00,92.32,92.41,92.27,92.38,30572.0,86.9544,87.0392,86.9073,87.0109,30572.0
2019-01-30 11:25:00,92.38,92.42,92.29,92.4,18926.0,87.0109,87.0486,86.9262,87.0298,18926.0
2019-01-30 11:30:00,92.42,92.45,92.3,92.38,15758.0,87.0486,87.0769,86.9356,87.0109,15758.0
2019-01-30 11:35:00,92.41,92.6,92.39,92.53,16232.0,87.0392,87.2181,87.0203,87.1522,16232.0
2019-01-30 11:40:00,92.53,92.55,92.42,92.49,6248.0,87.1522,87.171,87.0486,87.1145,6248.0
2019-01-30 11:45:00,92.55,92.76,92.52,92.52,7600.0,87.171,87.3688,87.1428,87.1428,7600.0
2019-01-30 11:50:00,92.57,92.75,92.5,92.66,9949.0,87.1899,87.3594,87.124,87.2747,9949.0
2019-01-30 11:55:00,92.7,92.86,92.65,92.78,15106.0,87.3123,87.463,87.2652,87.3877,15106.0
2019-01-30 12:00:00,92.76,92.81,92.7,92.81,9991.0,87.3688,87.4159,87.3123,87.4159,9991.0
2019-01-30 12:05:00,92.79,92.85,92.71,92.83,32115.0,87.3971,87.4536,87.3218,87.4348,32115.0
2019-01-30 12:10:00,92.82,92.87,92.76,92.79,14497.0,87.4254,87.4725,87.3688,87.3971,14497.0
2019-01-30 12:15:00,92.76,92.82,92.69,92.81,9559.0,87.3688,87.4254,87.3029,87.4159,9559.0
2019-01-30 12:20:00,92.84,92.97,92.84,92.85,15400.0,87.4442,87.5666,87.4442,87.4536,15400.0
2019-01-30 12:25:00,92.84,92.89,92.83,92.86,7800.0,87.4442,87.4913,87.4348,87.463,7800.0
2019-01-30 12:30:00,92.84,93.09,92.84,92.9,37659.0,87.4442,87.6797,87.4442,87.5007,37659.0
2019-01-30 12:35:00,92.87,92.87,92.75,92.8,21652.0,87.4725,87.4725,87.3594,87.4065,21652.0
2019-01-30 12:40:00,92.75,92.83,92.75,92.83,12085.0,87.3594,87.4348,87.3594,87.4348,12085.0
2019-01-30 12:45:00,92.84,92.87,92.69,92.69,12987.0,87.4442,87.4725,87.3029,87.3029,12987.0
2019-01-30 12:50:00,92.68,92.79,92.67,92.79,11233.0,87.2935,87.3971,87.2841,87.3971,11233.0
2019-01-30 12:55:00,92.76,92.91,92.71,92.88,12031.0,87.3688,87.5101,87.3218,87.4819,12031.0
2019-01-30 13:00:00,92.9,92.99,92.9,92.96,18535.0,87.5007,87.5855,87.5007,87.5572,18535.0
2019-01-30 13:05:00,92.99,93.03,92.92,92.95,9429.0,87.5855,87.6232,87.5195,87.5478,9429.0
2019-01-30 13:10:00,92.96,93.12,92.96,93.11,18406.0,87.5572,87.7079,87.5572,87.6985,18406.0
2019-01-30 13:15:00,93.09,93.14,92.98,93.0,17558.0,87.6797,87.7268,87.5761,87.5949,17558.0
2019-01-30 13:20:00,92.97,92.99,92.87,92.94,19104.0,87.5666,87.5855,87.4725,87.5384,19104.0
2019-01-30 13:25:00,92.96,92.97,92.87,92.88,7849.0,87.5572,87.5666,87.4725,87.4819,7849.0
2019-01-30 13:30:00,92.89,92.9,92.81,92.84,16753.0,87.4913,87.5007,87.4159,87.4442,16753.0
2019-01-30 13:35:00,92.84,92.9,92.81,92.84,8728.0,87.4442,87.5007,87.4159,87.4442,8728.0
2019-01-30 13:40:00,92.87,92.89,92.77,92.78,8100.0,87.4725,87.4913,87.3783,87.3877,8100.0
2019-01-30 13:45:00,92.75,92.8,92.63,92.69,10550.0,87.3594,87.4065,87.2464,87.3029,10550.0
2019-01-30 13:50:00,92.67,92.74,92.63,92.74,9943.0,87.2841,87.35,87.2464,87.35,9943.0
2019-01-30 13:55:00,92.74,92.74,92.48,92.49,8177.0,87.35,87.35,87.1051,87.1145,8177.0
2019-01-30 14:00:00,92.47,93.05,92.43,93.05,31058.0,87.0957,87.642,87.058,87.642,31058.0
2019-01-30 14:05:00,93.07,93.09,92.89,93.04,18946.0,87.6608,87.6797,87.4913,87.6326,18946.0
2019-01-30 14:10:00,93.06,93.52,93.04,93.4,48248.0,87.6514,88.0847,87.6326,87.9716,48248.0
2019-01-30 14:15:00,93.34,93.4,93.27,93.36,16152.0,87.9151,87.9716,87.8492,87.934,16152.0
2019-01-30 14:20:00,93.35,93.68,93.35,93.58,37957.0,87.9246,88.2354,87.9246,88.1412,37957.0
2019-01-30 14:25:00,93.59,93.61,93.48,93.54,18631.0,88.1506,88.1694,88.047,88.1035,18631.0
2019-01-30 14:30:00,93.51,93.67,93.44,93.65,17960.0,88.0753,88.226,88.0093,88.2071,17960.0
2019-01-30 14:35:00,93.64,93.8,93.41,93.72,32547.0,88.1977,88.3484,87.9811,88.273,32547.0
2019-01-30 14:40:00,93.73,93.73,93.58,93.69,14900.0,88.2825,88.2825,88.1412,88.2448,14900.0
2019-01-30 14:45:00,93.67,93.98,93.59,93.89,30047.0,88.226,88.5179,88.1506,88.4332,30047.0
2019-01-30 14:50:00,93.87,94.09,93.71,93.98,21296.0,88.4143,88.6215,88.2636,88.5179,21296.0
2019-01-30 14:55:00,93.97,94.07,93.85,94.06,15514.0,88.5085,88.6027,88.3955,88.5933,15514.0
2019-01-30 15:00:00,94.03,94.03,93.88,93.89,17481.0,88.565,88.565,88.4238,88.4332,17481.0
2019-01-30 15:05:00,93.87,93.87,93.62,93.62,16231.0,88.4143,88.4143,88.1789,88.1789,16231.0
2019-01-30 15:10:00,93.64,93.66,93.47,93.62,15680.0,88.1977,88.2165,88.0376,88.1789,15680.0
2019-01-30 15:15:00,93.62,93.63,93.54,93.59,18881.0,88.1789,88.1883,88.1035,88.1506,18881.0
2019-01-30 15:20:00,93.59,93.7,93.42,93.48,16995.0,88.1506,88.2542,87.9905,88.047,16995.0
2019-01-30 15:25:00,93.48,93.66,93.47,93.6,20564.0,88.047,88.2165,88.0376,88.16,20564.0
2019-01-30 15:30:00,93.58,93.69,93.53,93.56,23494.0,88.1412,88.2448,88.0941,88.1223,23494.0
2019-01-30 15:35:00,93.56,93.76,93.56,93.71,32499.0,88.1223,88.3107,88.1223,88.2636,32499.0
2019-01-30 15:40:00,93.72,93.78,93.66,93.72,36626.0,88.273,88.3296,88.2165,88.273,36626.0
2019-01-30 15:45:00,93.73,93.89,93.72,93.8,61261.0,88.2825,88.4332,88.273,88.3484,61261.0
2019-01-30 15:50:00,93.8,93.88,93.65,93.65,51568.0,88.3484,88.4238,88.2071,88.2071,51568.0
2019-01-30 15:55:00,93.66,93.8,93.55,93.77,132953.0,88.2165,88.3484,88.1129,88.3201,132953.0
2019-01-31 09:30:00,94.48,94.57,94.1,94.41,38134.0,88.9889,89.0736,88.631,88.9229,38134.0
2019-01-31 09:35:00,94.4,94.4,94.12,94.4,13084.0,88.9135,88.9135,88.6498,88.9135,13084.0
2019-01-31 09:40:00,94.43,94.57,94.21,94.27,13102.0,88.9418,89.0736,88.7346,88.7911,13102.0
2019-01-31 09:45:00,94.26,94.28,93.82,94.15,17686.0,88.7817,88.8005,88.3672,88.6781,17686.0
2019-01-31 09:50:00,94.18,94.28,94.02,94.18,18175.0,88.7063,88.8005,88.5556,88.7063,18175.0
2019-01-31 09:55:00,94.11,94.27,93.94,94.26,17714.0,88.6404,88.7911,88.4803,88.7817,17714.0
2019-01-31 10:00:00,94.2,94.63,94.14,94.59,17355.0,88.7252,89.1302,88.6686,89.0925,17355.0
2019-01-31 10:05:00,94.59,94.67,94.45,94.46,14914.0,89.0925,89.1678,88.9606,88.97,14914.0
2019-01-31 10:10:00,94.53,94.53,94.21,94.39,9250.0,89.036,89.036,88.7346,88.9041,9250.0
2019-01-31 10:15:00,94.34,94.43,94.3,94.43,9559.0,88.857,88.9418,88.8193,88.9418,9559.0
2019-01-31 10:20:00,94.45,94.53,94.37,94.52,13500.0,88.9606,89.036,88.8853,89.0266,13500.0
2019-01-31 10:25:00,94.54,94.84,94.54,94.83,22283.0,89.0454,89.328,89.0454,89.3185,22283.0
2019-01-31 10:30:00,94.84,94.91,94.81,94.85,12622.0,89.328,89.3939,89.2997,89.3374,12622.0
2019-01-31 10:35:00,94.86,94.98,94.81,94.98,14198.0,89.3468,89.4598,89.2997,89.4598,14198.0
2019-01-31 10:40:00,94.99,95.07,94.85,94.85,20873.0,89.4692,89.5446,89.3374,89.3374,20873.0
2019-01-31 10:45:00,94.85,94.85,94.69,94.83,17619.0,89.3374,89.3374,89.1867,89.3185,17619.0
2019-01-31 10:50:00,94.87,94.96,94.82,94.96,10776.0,89.3562,89.441,89.3091,89.441,10776.0
2019-01-31 10:55:00,94.94,94.97,94.75,94.87,22505.0,89.4221,89.4504,89.2432,89.3562,22505.0
2019-01-31 11:00:00,94.89,95.07,94.84,95.01,12587.0,89.3751,89.5446,89.328,89.4881,12587.0
2019-01-31 11:05:00,95.04,95.08,94.95,95.03,16974.0,89.5163,89.554,89.4316,89.5069,16974.0
2019-01-31 11:10:00,95.01,95.09,94.91,94.93,14878.0,89.4881,89.5634,89.3939,89.4127,14878.0
2019-01-31 11:15:00,94.93,94.97,94.72,94.76,10763.0,89.4127,89.4504,89.2149,89.2526,10763.0
2019-01-31 11:20:00,94.76,94.92,94.73,94.92,12378.0,89.2526,89.4033,89.2243,89.4033,12378.0
2019-01-31 11:25:00,94.92,94.99,94.88,94.94,11139.0,89.4033,89.4692,89.3656,89.4221,11139.0
2019-01-31 11:30:00,94.91,95.0,94.83,94.98,10707.0,89.3939,89.4787,89.3185,89.4598,10707.0
2019-01-31 11:35:00,94.98,95.13,94.96,94.96,11711.0,89.4598,89.6011,89.441,89.441,11711.0
2019-01-31 11:40:00,95.0,95.11,94.9,95.05,8325.0,89.4787,89.5823,89.3845,89.5258,8325.0
2019-01-31 11:45:00,95.05,95.13,95.0,95.13,10909.0,89.5258,89.6011,89.4787,89.6011,10909.0
2019-01-31 11:50:00,95.13,95.38,95.08,95.32,29291.0,89.6011,89.8366,89.554,89.7801,29291.0
2019-01-31 11:55:00,95.3,95.37,95.25,95.34,17823.0,89.7612,89.8272,89.7141,89.7989,17823.0
2019-01-31 12:00:00,95.32,95.35,95.02,95.08,16482.0,89.7801,89.8083,89.4975,89.554,16482.0
2019-01-31 12:05:00,95.04,95.19,94.93,95.07,18636.0,89.5163,89.6576,89.4127,89.5446,18636.0
2019-01-31 12:10:00,95.02,95.05,94.89,94.96,17426.0,89.4975,89.5258,89.3751,89.441,17426.0
2019-01-31 12:15:00,94.97,94.99,94.86,94.91,12086.0,89.4504,89.4692,89.3468,89.3939,12086.0
2019-01-31 12:20:00,94.91,94.92,94.74,94.81,8072.0,89.3939,89.4033,89.2338,89.2997,8072.0
2019-01-31 12:25:00,94.81,94.85,94.61,94.61,10690.0,89.2997,89.3374,89.1113,89.1113,10690.0
2019-01-31 12:30:00,94.6,94.73,94.6,94.69,9237.0,89.1019,89.2243,89.1019,89.1867,9237.0
2019-01-31 12:35:00,94.72,94.84,94.69,94.82,14230.0,89.2149,89.328,89.1867,89.3091,14230.0
2019-01-31 12:40:00,94.81,94.85,94.52,94.52,13392.0,89.2997,89.3374,89.0266,89.0266,13392.0
2019-01-31 12:45:00,94.55,94.91,94.55,94.85,15550.0,89.0548,89.3939,89.0548,89.3374,15550.0
2019-01-31 12:50:00,94.85,95.0,94.85,94.94,11952.0,89.3374,89.4787,89.3374,89.4221,11952.0
2019-01-31 12:55:00,94.96,95.09,94.91,95.04,39094.0,89.441,89.5634,89.3939,89.5163,39094.0
2019-01-31 13:00:00,95.05,95.33,94.99,95.14,63548.0,89.5258,89.7895,89.4692,89.6105,63548.0
2019-01-31 13:05:00,95.15,95.27,95.03,95.03,12400.0,89.6199,89.733,89.5069,89.5069,12400.0
2019-01-31 13:10:00,95.01,95.03,94.94,95.03,9738.0,89.4881,89.5069,89.4221,89.5069,9738.0
2019-01-31 13:15:00,95.02,95.05,94.88,94.88,7000.0,89.4975,89.5258,89.3656,89.3656,7000.0
2019-01-31 13:20:00,94.87,94.97,94.84,94.85,7620.0,89.3562,89.4504,89.328,89.3374,7620.0
2019-01-31 13:25:00,94.87,94.94,94.83,94.89,9834.0,89.3562,89.4221,89.3185,89.3751,9834.0
2019-01-31 13:30:00,94.86,94.93,94.82,94.9,9780.0,89.3468,89.4127,89.3091,89.3845,9780.0
2019-01-31 13:35:00,94.93,95.0,94.93,94.95,9884.0,89.4127,89.4787,89.4127,89.4316,9884.0
2019-01-31 13:40:00,94.93,95.12,94.87,95.08,29598.0,89.4127,89.5917,89.3562,89.554,29598.0
2019-01-31 13:45:00,95.06,95.06,94.99,95.01,10374.0,89.5352,89.5352,89.4692,89.4881,10374.0
2019-01-31 13:50:00,95.04,95.2,95.04,95.12,10042.0,89.5163,89.667,89.5163,89.5917,10042.0
2019-01-31 13:55:00,95.11,95.16,95.06,95.16,10001.0,89.5823,89.6294,89.5352,89.6294,10001.0
2019-01-31 14:00:00,95.13,95.23,95.07,95.07,22787.0,89.6011,89.6953,89.5446,89.5446,22787.0
2019-01-31 14:05:00,95.08,95.13,94.64,94.76,119292.0,89.554,89.6011,89.1396,89.2526,119292.0
2019-01-31 14:10:00,94.77,94.81,94.6,94.65,12254.0,89.262,89.2997,89.1019,89.149,12254.0
2019-01-31 14:15:00,94.63,94.67,94.52,94.67,19485.0,89.1302,89.1678,89.0266,89.1678,19485.0
2019-01-31 14:20:00,94.68,94.88,94.67,94.88,15180.0,89.1773,89.3656,89.1678,89.3656,15180.0
2019-01-31 14:25:00,94.86,94.89,94.81,94.83,11497.0,89.3468,89.3751,89.2997,89.3185,11497.0
2019-01-31 14:30:00,94.83,95.01,94.74,94.84,20479.0,89.3185,89.4881,89.2338,89.328,20479.0
2019-01-31 14:35:00,94.84,94.84,94.74,94.74,12501.0,89.328,89.328,89.2338,89.2338,12501.0
2019-01-31 14:40:00,94.77,94.8,94.72,94.8,8997.0,89.262,89.2903,89.2149,89.2903,8997.0
2019-01-31 14:45:00,94.77,94.93,94.74,94.91,13209.0,89.262,89.4127,89.2338,89.3939,13209.0
2019-01-31 14:50:00,94.88,94.91,94.84,94.9,9439.0,89.3656,89.3939,89.328,89.3845,9439.0
2019-01-31 14:55:00,94.9,94.98,94.88,94.93,12954.0,89.3845,89.4598,89.3656,89.4127,12954.0
2019-01-31 15:00:00,94.9,94.94,94.85,94.9,19474.0,89.3845,89.4221,89.3374,89.3845,19474.0
2019-01-31 15:05:00,94.9,94.92,94.78,94.84,22148.0,89.3845,89.4033,89.2714,89.328,22148.0
2019-01-31 15:10:00,94.83,94.85,94.72,94.73,24782.0,89.3185,89.3374,89.2149,89.2243,24782.0
2019-01-31 15:15:00,94.72,94.92,94.72,94.89,19993.0,89.2149,89.4033,89.2149,89.3751,19993.0
2019-01-31 15:20:00,94.88,95.09,94.88,95.06,16915.0,89.3656,89.5634,89.3656,89.5352,16915.0
2019-01-31 15:25:00,95.08,95.1,95.0,95.05,11812.0,89.554,89.5728,89.4787,89.5258,11812.0
2019-01-31 15:30:00,95.03,95.21,95.01,95.08,28286.0,89.5069,89.6765,89.4881,89.554,28286.0
2019-01-31 15:35:00,95.08,95.12,94.94,95.0,19173.0,89.554,89.5917,89.4221,89.4787,19173.0
2019-01-31 15:40:00,95.01,95.08,94.95,94.97,37159.0,89.4881,89.554,89.4316,89.4504,37159.0
2019-01-31 15:45:00,94.94,95.01,94.89,95.0,49354.0,89.4221,89.4881,89.3751,89.4787,49354.0
2019-01-31 15:50:00,95.01,95.07,94.96,95.06,50531.0,89.4881,89.5446,89.441,89.5352,50531.0
2019-01-31 15:55:00,95.07,95.29,95.06,95.19,123338.0,89.5446,89.7518,89.5352,89.6576,123338.0
2019-02-01 09:30:00,95.09,95.83,95.01,95.75,24551.0,89.5634,90.2604,89.4881,90.1851,24551.0
2019-02-01 09:35:00,95.62,95.74,94.57,94.62,15035.0,90.0626,90.1756,89.0736,89.1207,15035.0
2019-02-01 09:40:00,94.69,94.98,94.56,94.56,9024.0,89.1867,89.4598,89.0642,89.0642,9024.0
2019-02-01 09:45:00,94.54,94.75,94.4,94.46,16628.0,89.0454,89.2432,88.9135,88.97,16628.0
2019-02-01 09:50:00,94.44,94.54,94.27,94.39,11244.0,88.9512,89.0454,88.7911,88.9041,11244.0
2019-02-01 09:55:00,94.29,94.33,93.67,94.04,44091.0,88.8099,88.8476,88.226,88.5745,44091.0
2019-02-01 10:00:00,94.01,94.24,93.89,94.12,12668.0,88.5462,88.7628,88.4332,88.6498,12668.0
2019-02-01 10:05:00,94.06,94.18,93.91,94.03,36660.0,88.5933,88.7063,88.452,88.565,36660.0
2019-02-01 10:10:00,93.99,94.29,93.95,94.12,24501.0,88.5274,88.8099,88.4897,88.6498,24501.0
2019-02-01 10:15:00,94.09,94.21,93.99,94.13,15538.0,88.6215,88.7346,88.5274,88.6592,15538.0
2019-02-01 10:20:00,94.16,94.26,94.11,94.16,14500.0,88.6875,88.7817,88.6404,88.6875,14500.0
2019-02-01 10:25:00,94.21,94.23,93.99,94.02,12608.0,88.7346,88.7534,88.5274,88.5556,12608.0
2019-02-01 10:30:00,93.98,94.08,93.81,94.07,13575.0,88.5179,88.6121,88.3578,88.6027,13575.0
2019-02-01 10:35:00,94.05,94.07,93.91,94.07,17220.0,88.5839,88.6027,88.452,88.6027,17220.0
2019-02-01 10:40:00,94.07,94.08,93.98,94.02,18595.0,88.6027,88.6121,88.5179,88.5556,18595.0
2019-02-01 10:45:00,94.03,94.13,94.01,94.06,13481.0,88.565,88.6592,88.5462,88.5933,13481.0
2019-02-01 10:50:00,94.06,94.22,94.02,94.06,14440.0,88.5933,88.744,88.5556,88.5933,14440.0
2019-02-01 10:55:00,94.06,94.11,93.84,93.84,21857.0,88.5933,88.6404,88.3861,88.3861,21857.0
2019-02-01 11:00:00,93.87,93.96,93.74,93.96,15304.0,88.4143,88.4991,88.2919,88.4991,15304.0
2019-02-01 11:05:00,93.95,93.98,93.77,93.85,17891.0,88.4897,88.5179,88.3201,88.3955,17891.0
2019-02-01 11:10:00,93.86,93.99,93.85,93.99,19157.0,88.4049,88.5274,88.3955,88.5274,19157.0
2019-02-01 11:15:00,94.0,94.01,93.56,93.56,13136.0,88.5368,88.5462,88.1223,88.1223,13136.0
2019-02-01 11:20:00,93.55,93.74,93.52,93.55,20224.0,88.1129,88.2919,88.0847,88.1129,20224.0
2019-02-01 11:25:00,93.55,93.63,93.52,93.63,14976.0,88.1129,88.1883,88.0847,88.1883,14976.0
2019-02-01 11:30:00,93.62,93.72,93.57,93.59,14754.0,88.1789,88.273,88.1318,88.1506,14754.0
2019-02-01 11:35:00,93.61,93.71,93.6,93.68,8325.0,88.1694,88.2636,88.16,88.2354,8325.0
2019-02-01 11:40:00,93.67,93.7,93.54,93.59,9351.0,88.226,88.2542,88.1035,88.1506,9351.0
2019-02-01 11:45:00,93.54,93.65,93.5,93.63,18328.0,88.1035,88.2071,88.0658,88.1883,18328.0
2019-02-01 11:50:00,93.62,93.71,93.62,93.7,7163.0,88.1789,88.2636,88.1789,88.2542,7163.0
2019-02-01 11:55:00,93.72,93.92,93.72,93.86,19858.0,88.273,88.4614,88.273,88.4049,19858.0
2019-02-01 12:00:00,93.86,93.93,93.67,93.71,42779.0,88.4049,88.4708,88.226,88.2636,42779.0
2019-02-01 12:05:00,93.7,93.92,93.7,93.89,40473.0,88.2542,88.4614,88.2542,88.4332,40473.0
2019-02-01 12:10:00,93.89,93.99,93.76,93.81,24381.0,88.4332,88.5274,88.3107,88.3578,24381.0
2019-02-01 12:15:00,93.79,93.87,93.76,93.81,14686.0,88.339,88.4143,88.3107,88.3578,14686.0
2019-02-01 12:20:00,93.81,93.81,93.63,93.67,7900.0,88.3578,88.3578,88.1883,88.226,7900.0
2019-02-01 12:25:00,93.62,93.88,93.61,93.86,8476.0,88.1789,88.4238,88.1694,88.4049,8476.0
2019-02-01 12:30:00,93.81,93.81,93.64,93.66,7776.0,88.3578,88.3578,88.1977,88.2165,7776.0
2019-02-01 12:35:00,93.69,93.78,93.66,93.69,16333.0,88.2448,88.3296,88.2165,88.2448,16333.0
2019-02-01 12:40:00,93.68,93.85,93.66,93.83,12182.0,88.2354,88.3955,88.2165,88.3767,12182.0
2019-02-01 12:45:00,93.83,94.11,93.82,94.11,13400.0,88.3767,88.6404,88.3672,88.6404,13400.0
2019-02-01 12:50:00,94.09,94.18,94.03,94.17,14288.0,88.6215,88.7063,88.565,88.6969,14288.0
2019-02-01 12:55:00,94.17,94.34,94.16,94.21,10866.0,88.6969,88.857,88.6875,88.7346,10866.0
2019-02-01 13:00:00,94.23,94.29,94.2,94.21,17296.0,88.7534,88.8099,88.7252,88.7346,17296.0
2019-02-01 13:05:00,94.22,94.22,94.1,94.19,11090.0,88.744,88.744,88.631,88.7157,11090.0
2019-02-01 13:10:00,94.17,94.23,94.03,94.17,18508.0,88.6969,88.7534,88.565,88.6969,18508.0
2019-02-01 13:15:00,94.15,94.23,93.86,93.88,21737.0,88.6781,88.7534,88.4049,88.4238,21737.0
2019-02-01 13:20:00,93.86,93.86,93.69,93.81,12728.0,88.4049,88.4049,88.2448,88.3578,12728.0
2019-02-01 13:25:00,93.77,93.84,93.67,93.7,8768.0,88.3201,88.3861,88.226,88.2542,8768.0
2019-02-01 13:30:00,93.7,93.71,93.52,93.57,13975.0,88.2542,88.2636,88.0847,88.1318,13975.0
2019-02-01 13:35:00,93.55,93.6,93.5,93.53,7168.0,88.1129,88.16,88.0658,88.0941,7168.0
2019-02-01 13:40:00,93.56,93.56,93.29,93.29,10653.0,88.1223,88.1223,87.868,87.868,10653.0
2019-02-01 13:45:00,93.27,93.37,93.2,93.2,15603.0,87.8492,87.9434,87.7833,87.7833,15603.0
2019-02-01 13:50:00,93.17,93.26,93.14,93.2,7408.0,87.755,87.8398,87.7268,87.7833,7408.0
2019-02-01 13:55:00,93.18,93.24,93.16,93.21,3841.0,87.7644,87.8209,87.7456,87.7927,3841.0
2019-02-01 14:00:00,93.2,93.2,92.92,92.92,14885.0,87.7833,87.7833,87.5195,87.5195,14885.0
2019-02-01 14:05:00,92.94,93.03,92.94,92.98,6900.0,87.5384,87.6232,87.5384,87.5761,6900.0
2019-02-01 14:10:00,92.98,93.06,92.98,93.04,6781.0,87.5761,87.6514,87.5761,87.6326,6781.0
2019-02-01 14:15:00,93.01,93.02,92.87,92.88,10601.0,87.6043,87.6137,87.4725,87.4819,10601.0
2019-02-01 14:20:00,92.87,92.95,92.82,92.82,8591.0,87.4725,87.5478,87.4254,87.4254,8591.0
2019-02-01 14:25:00,92.8,92.88,92.73,92.82,11553.0,87.4065,87.4819,87.3406,87.4254,11553.0
2019-02-01 14:30:00,92.84,92.92,92.8,92.91,6468.0,87.4442,87.5195,87.4065,87.5101,6468.0
2019-02-01 14:35:00,92.92,93.0,92.87,93.0,12240.0,87.5195,87.5949,87.4725,87.5949,12240.0
2019-02-01 14:40:00,92.95,92.99,92.93,92.98,10800.0,87.5478,87.5855,87.529,87.5761,10800.0
2019-02-01 14:45:00,92.98,93.05,92.96,93.0,9561.0,87.5761,87.642,87.5572,87.5949,9561.0
2019-02-01 14:50:00,93.01,93.04,92.87,92.91,9401.0,87.6043,87.6326,87.4725,87.5101,9401.0
2019-02-01 14:55:00,92.93,93.06,92.92,93.03,8454.0,87.529,87.6514,87.5195,87.6232,8454.0
2019-02-01 15:00:00,93.01,93.09,93.0,93.09,15407.0,87.6043,87.6797,87.5949,87.6797,15407.0
2019-02-01 15:05:00,93.1,93.16,93.08,93.11,7359.0,87.6891,87.7456,87.6702,87.6985,7359.0
2019-02-01 15:10:00,93.11,93.16,93.08,93.16,14021.0,87.6985,87.7456,87.6702,87.7456,14021.0
2019-02-01 15:15:00,93.14,93.24,93.11,93.13,13891.0,87.7268,87.8209,87.6985,87.7173,13891.0
2019-02-01 15:20:00,93.13,93.35,93.1,93.32,15991.0,87.7173,87.9246,87.6891,87.8963,15991.0
2019-02-01 15:25:00,93.32,93.42,93.31,93.4,14020.0,87.8963,87.9905,87.8869,87.9716,14020.0
2019-02-01 15:30:00,93.4,93.45,93.37,93.4,14573.0,87.9716,88.0187,87.9434,87.9716,14573.0
2019-02-01 15:35:00,93.4,93.45,93.37,93.45,13935.0,87.9716,88.0187,87.9434,88.0187,13935.0
2019-02-01 15:40:00,93.44,93.47,93.39,93.47,23916.0,88.0093,88.0376,87.9622,88.0376,23916.0
2019-02-01 15:45:00,93.47,93.51,93.28,93.4,35962.0,88.0376,88.0753,87.8586,87.9716,35962.0
2019-02-01 15:50:00,93.41,93.41,93.33,93.37,33181.0,87.9811,87.9811,87.9057,87.9434,33181.0
2019-02-01 15:55:00,93.37,93.7,93.35,93.57,80147.0,87.9434,88.2542,87.9246,88.1318,80147.0
2019-02-04 09:30:00,93.5,93.98,93.44,93.53,48574.0,88.0658,88.5179,88.0093,88.0941,48574.0
2019-02-04 09:35:00,93.53,93.58,93.28,93.52,17313.0,88.0941,88.1412,87.8586,88.0847,17313.0
2019-02-04 09:40:00,93.63,93.66,93.26,93.28,6438.0,88.1883,88.2165,87.8398,87.8586,6438.0
2019-02-04 09:45:00,93.31,93.34,93.22,93.27,8090.0,87.8869,87.9151,87.8021,87.8492,8090.0
2019-02-04 09:50:00,93.27,93.27,93.01,93.03,13713.0,87.8492,87.8492,87.6043,87.6232,13713.0
2019-02-04 09:55:00,93.02,93.14,93.0,93.09,18234.0,87.6137,87.7268,87.5949,87.6797,18234.0
2019-02-04 10:00:00,93.04,93.1,92.91,93.08,38922.0,87.6326,87.6891,87.5101,87.6702,38922.0
2019-02-04 10:05:00,93.04,93.3,93.04,93.14,13590.0,87.6326,87.8775,87.6326,87.7268,13590.0
2019-02-04 10:10:00,93.11,93.59,93.11,93.54,9615.0,87.6985,88.1506,87.6985,88.1035,9615.0
2019-02-04 10:15:00,93.6,93.77,93.41,93.41,17198.0,88.16,88.3201,87.9811,87.9811,17198.0
2019-02-04 10:20:00,93.41,93.44,93.19,93.22,6636.0,87.9811,88.0093,87.7739,87.8021,6636.0
2019-02-04 10:25:00,93.25,93.55,93.23,93.55,8962.0,87.8304,88.1129,87.8115,88.1129,8962.0
2019-02-04 10:30:00,93.6,93.65,93.47,93.58,10428.0,88.16,88.2071,88.0376,88.1412,10428.0
2019-02-04 10:35:00,93.58,93.65,93.54,93.56,12747.0,88.1412,88.2071,88.1035,88.1223,12747.0
2019-02-04 10:40:00,93.53,93.62,93.5,93.6,8596.0,88.0941,88.1789,88.0658,88.16,8596.0
2019-02-04 10:45:00,93.63,93.82,93.63,93.72,8327.0,88.1883,88.3672,88.1883,88.273,8327.0
2019-02-04 10:50:00,93.71,93.9,93.69,93.87,10100.0,88.2636,88.4426,88.2448,88.4143,10100.0
2019-02-04 10:55:00,93.88,93.98,93.84,93.95,9650.0,88.4238,88.5179,88.3861,88.4897,9650.0
2019-02-04 11:00:00,93.96,94.07,93.93,94.03,11566.0,88.4991,88.6027,88.4708,88.565,11566.0
2019-02-04 11:05:00,93.99,94.04,93.91,93.95,13095.0,88.5274,88.5745,88.452,88.4897,13095.0
2019-02-04 11:10:00,93.93,94.0,93.88,93.88,9668.0,88.4708,88.5368,88.4238,88.4238,9668.0
2019-02-04 11:15:00,93.88,94.06,93.84,94.02,10393.0,88.4238,88.5933,88.3861,88.5556,10393.0
2019-02-04 11:20:00,94.01,94.06,93.99,93.99,5890.0,88.5462,88.5933,88.5274,88.5274,5890.0
2019-02-04 11:25:00,94.02,94.14,94.02,94.12,9475.0,88.5556,88.6686,88.5556,88.6498,9475.0
2019-02-04 11:30:00,94.12,94.2,94.05,94.14,9480.0,88.6498,88.7252,88.5839,88.6686,9480.0
2019-02-04 11:35:00,94.14,94.14,94.03,94.03,3853.0,88.6686,88.6686,88.565,88.565,3853.0
2019-02-04 11:40:00,94.03,94.1,94.0,94.01,4705.0,88.565,88.631,88.5368,88.5462,4705.0
2019-02-04 11:45:00,94.02,94.15,94.0,94.12,6617.0,88.5556,88.6781,88.5368,88.6498,6617.0
2019-02-04 11:50:00,94.11,94.23,94.08,94.11,11228.0,88.6404,88.7534,88.6121,88.6404,11228.0
2019-02-04 11:55:00,94.11,94.54,94.06,94.35,11769.0,88.6404,89.0454,88.5933,88.8664,11769.0
2019-02-04 12:00:00,94.38,94.44,94.22,94.22,8239.0,88.8947,88.9512,88.744,88.744,8239.0
2019-02-04 12:05:00,94.21,94.21,94.15,94.19,10279.0,88.7346,88.7346,88.6781,88.7157,10279.0
2019-02-04 12:10:00,94.21,94.21,94.12,94.17,6112.0,88.7346,88.7346,88.6498,88.6969,6112.0
2019-02-04 12:15:00,94.16,94.25,94.1,94.24,9211.0,88.6875,88.7722,88.631,88.7628,9211.0
2019-02-04 12:20:00,94.22,94.36,94.21,94.35,6110.0,88.744,88.8759,88.7346,88.8664,6110.0
2019-02-04 12:25:00,94.34,94.34,94.26,94.26,8708.0,88.857,88.857,88.7817,88.7817,8708.0
2019-02-04 12:30:00,94.24,94.26,94.13,94.13,6000.0,88.7628,88.7817,88.6592,88.6592,6000.0
2019-02-04 12:35:00,94.15,94.26,94.15,94.18,7564.0,88.6781,88.7817,88.6781,88.7063,7564.0
2019-02-04 12:40:00,94.17,94.45,94.16,94.38,9067.0,88.6969,88.9606,88.6875,88.8947,9067.0
2019-02-04 12:45:00,94.33,94.34,94.25,94.28,6075.0,88.8476,88.857,88.7722,88.8005,6075.0
2019-02-04 12:50:00,94.31,94.46,94.3,94.46,6317.0,88.8288,88.97,88.8193,88.97,6317.0
2019-02-04 12:55:00,94.48,94.48,94.38,94.41,4477.0,88.9889,88.9889,88.8947,88.9229,4477.0
2019-02-04 13:00:00,94.43,94.48,94.38,94.42,6758.0,88.9418,88.9889,88.8947,88.9324,6758.0
2019-02-04 13:05:00,94.4,94.42,94.36,94.38,6104.0,88.9135,88.9324,88.8759,88.8947,6104.0
2019-02-04 13:10:00,94.38,94.41,94.36,94.36,4200.0,88.8947,88.9229,88.8759,88.8759,4200.0
2019-02-04 13:15:00,94.37,94.42,94.36,94.41,4404.0,88.8853,88.9324,88.8759,88.9229,4404.0
2019-02-04 13:20:00,94.4,94.49,94.38,94.4,8974.0,88.9135,88.9983,88.8947,88.9135,8974.0
2019-02-04 13:25:00,94.38,94.46,94.36,94.4,6571.0,88.8947,88.97,88.8759,88.9135,6571.0
2019-02-04 13:30:00,94.42,94.47,94.42,94.44,3900.0,88.9324,88.9795,88.9324,88.9512,3900.0
2019-02-04 13:35:00,94.44,94.46,94.36,94.46,6205.0,88.9512,88.97,88.8759,88.97,6205.0
2019-02-04 13:40:00,94.48,94.49,94.45,94.47,5162.0,88.9889,88.9983,88.9606,88.9795,5162.0
2019-02-04 13:45:00,94.48,94.63,94.48,94.55,7445.0,88.9889,89.1302,88.9889,89.0548,7445.0
2019-02-04 13:50:00,94.53,94.53,94.35,94.5,10068.0,89.036,89.036,88.8664,89.0077,10068.0
2019-02-04 13:55:00,94.52,94.53,94.4,94.45,7136.0,89.0266,89.036,88.9135,88.9606,7136.0
2019-02-04 14:00:00,94.48,94.58,94.48,94.52,7678.0,88.9889,89.0831,88.9889,89.0266,7678.0
2019-02-04 14:05:00,94.52,94.57,94.49,94.51,8913.0,89.0266,89.0736,88.9983,89.0171,8913.0
2019-02-04 14:10:00,94.51,94.53,94.44,94.44,5991.0,89.0171,89.036,88.9512,88.9512,5991.0
2019-02-04 14:15:00,94.44,94.51,94.4,94.41,7413.0,88.9512,89.0171,88.9135,88.9229,7413.0
2019-02-04 14:20:00,94.42,94.46,94.37,94.37,11358.0,88.9324,88.97,88.8853,88.8853,11358.0
2019-02-04 14:25:00,94.36,94.36,94.2,94.27,6748.0,88.8759,88.8759,88.7252,88.7911,6748.0
2019-02-04 14:30:00,94.24,94.37,94.24,94.33,7773.0,88.7628,88.8853,88.7628,88.8476,7773.0
2019-02-04 14:35:00,94.32,94.35,94.19,94.24,8955.0,88.8382,88.8664,88.7157,88.7628,8955.0
2019-02-04 14:40:00,94.23,94.26,94.17,94.19,6643.0,88.7534,88.7817,88.6969,88.7157,6643.0
2019-02-04 14:45:00,94.17,94.22,94.13,94.22,7389.0,88.6969,88.744,88.6592,88.744,7389.0
2019-02-04 14:50:00,94.2,94.21,94.13,94.17,7599.0,88.7252,88.7346,88.6592,88.6969,7599.0
2019-02-04 14:55:00,94.18,94.31,94.16,94.29,9865.0,88.7063,88.8288,88.6875,88.8099,9865.0
2019-02-04 15:00:00,94.29,94.29,94.16,94.16,8654.0,88.8099,88.8099,88.6875,88.6875,8654.0
2019-02-04 15:05:00,94.16,94.21,94.12,94.18,8274.0,88.6875,88.7346,88.6498,88.7063,8274.0
2019-02-04 15:10:00,94.21,94.21,94.1,94.14,6153.0,88.7346,88.7346,88.631,88.6686,6153.0
2019-02-04 15:15:00,94.13,94.18,94.11,94.13,11332.0,88.6592,88.7063,88.6404,88.6592,11332.0
2019-02-04 15:20:00,94.14,94.17,94.13,94.15,9466.0,88.6686,88.6969,88.6592,88.6781,9466.0
2019-02-04 15:25:00,94.16,94.19,94.06,94.09,15795.0,88.6875,88.7157,88.5933,88.6215,15795.0
2019-02-04 15:30:00,94.09,94.23,94.06,94.22,21539.0,88.6215,88.7534,88.5933,88.744,21539.0
2019-02-04 15:35:00,94.22,94.33,94.19,94.29,24448.0,88.744,88.8476,88.7157,88.8099,24448.0
2019-02-04 15:40:00,94.29,94.29,94.11,94.2,36402.0,88.8099,88.8099,88.6404,88.7252,36402.0
2019-02-04 15:45:00,94.19,94.21,94.1,94.14,21483.0,88.7157,88.7346,88.631,88.6686,21483.0
2019-02-04 15:50:00,94.14,94.31,94.13,94.31,50176.0,88.6686,88.8288,88.6592,88.8288,50176.0
2019-02-04 15:55:00,94.31,94.37,94.24,94.33,65041.0,88.8288,88.8853,88.7628,88.8476,65041.0
2019-02-05 09:30:00,94.81,95.64,94.76,95.47,43010.0,89.2997,90.0815,89.2526,89.9213,43010.0
2019-02-05 09:35:00,95.56,95.56,95.15,95.24,16386.0,90.0061,90.0061,89.6199,89.7047,16386.0
2019-02-05 09:40:00,95.29,95.42,95.06,95.42,7505.0,89.7518,89.8742,89.5352,89.8742,7505.0
2019-02-05 09:45:00,95.42,95.49,95.09,95.27,10887.0,89.8742,89.9402,89.5634,89.733,10887.0
2019-02-05 09:50:00,95.25,95.44,95.22,95.44,15355.0,89.7141,89.8931,89.6859,89.8931,15355.0
2019-02-05 09:55:00,95.45,95.45,95.18,95.18,38584.0,89.9025,89.9025,89.6482,89.6482,38584.0
2019-02-05 10:00:00,95.15,95.35,95.14,95.25,18548.0,89.6199,89.8083,89.6105,89.7141,18548.0
2019-02-05 10:05:00,95.25,95.34,95.2,95.29,13866.0,89.7141,89.7989,89.667,89.7518,13866.0
2019-02-05 10:10:00,95.3,95.48,95.3,95.41,15183.0,89.7612,89.9308,89.7612,89.8648,15183.0
2019-02-05 10:15:00,95.46,95.86,95.45,95.74,36804.0,89.9119,90.2887,89.9025,90.1756,36804.0
2019-02-05 10:20:00,95.78,96.04,95.7,95.91,40965.0,90.2133,90.4582,90.138,90.3358,40965.0
2019-02-05 10:25:00,95.9,96.1,95.9,96.1,23512.0,90.3263,90.5147,90.3263,90.5147,23512.0
2019-02-05 10:30:00,96.14,96.24,95.99,96.1,20623.0,90.5524,90.6466,90.4111,90.5147,20623.0
2019-02-05 10:35:00,96.12,96.18,95.92,95.93,12597.0,90.5336,90.5901,90.3452,90.3546,12597.0
2019-02-05 10:40:00,95.93,95.95,95.72,95.77,14297.0,90.3546,90.3734,90.1568,90.2039,14297.0
2019-02-05 10:45:00,95.77,95.96,95.76,95.89,26112.0,90.2039,90.3829,90.1945,90.3169,26112.0
2019-02-05 10:50:00,95.89,95.97,95.83,95.96,27493.0,90.3169,90.3923,90.2604,90.3829,27493.0
2019-02-05 10:55:00,95.95,96.05,95.94,95.96,16605.0,90.3734,90.4676,90.364,90.3829,16605.0
2019-02-05 11:00:00,95.96,96.01,95.92,95.92,8484.0,90.3829,90.43,90.3452,90.3452,8484.0
2019-02-05 11:05:00,95.89,95.92,95.76,95.8,8044.0,90.3169,90.3452,90.1945,90.2322,8044.0
2019-02-05 11:10:00,95.8,95.8,95.62,95.62,9249.0,90.2322,90.2322,90.0626,90.0626,9249.0
2019-02-05 11:15:00,95.62,95.75,95.55,95.61,16071.0,90.0626,90.1851,89.9967,90.0532,16071.0
2019-02-05 11:20:00,95.64,95.79,95.64,95.72,8746.0,90.0815,90.2227,90.0815,90.1568,8746.0
2019-02-05 11:25:00,95.73,95.8,95.67,95.74,10896.0,90.1662,90.2322,90.1097,90.1756,10896.0
2019-02-05 11:30:00,95.73,95.73,95.54,95.54,7585.0,90.1662,90.1662,89.9873,89.9873,7585.0
2019-02-05 11:35:00,95.54,95.57,95.45,95.52,12273.0,89.9873,90.0155,89.9025,89.9684,12273.0
2019-02-05 11:40:00,95.53,95.59,95.27,95.27,19078.0,89.9779,90.0344,89.733,89.733,19078.0
2019-02-05 11:45:00,95.27,95.43,95.25,95.31,12898.0,89.733,89.8837,89.7141,89.7706,12898.0
2019-02-05 11:50:00,95.26,95.32,95.26,95.3,5940.0,89.7235,89.7801,89.7235,89.7612,5940.0
2019-02-05 11:55:00,95.33,95.53,95.33,95.53,13204.0,89.7895,89.9779,89.7895,89.9779,13204.0
2019-02-05 12:00:00,95.52,95.55,95.43,95.55,11763.0,89.9684,89.9967,89.8837,89.9967,11763.0
2019-02-05 12:05:00,95.55,95.59,95.48,95.55,11691.0,89.9967,90.0344,89.9308,89.9967,11691.0
2019-02-05 12:10:00,95.55,95.58,95.52,95.57,6689.0,89.9967,90.0249,89.9684,90.0155,6689.0
2019-02-05 12:15:00,95.57,95.62,95.52,95.59,19190.0,90.0155,90.0626,89.9684,90.0344,19190.0
2019-02-05 12:20:00,95.55,95.57,95.44,95.51,12554.0,89.9967,90.0155,89.8931,89.959,12554.0
2019-02-05 12:25:00,95.51,95.68,95.49,95.63,15283.0,89.959,90.1191,89.9402,90.072,15283.0
2019-02-05 12:30:00,95.61,95.63,95.59,95.59,8513.0,90.0532,90.072,90.0344,90.0344,8513.0
2019-02-05 12:35:00,95.57,95.61,95.55,95.56,5633.0,90.0155,90.0532,89.9967,90.0061,5633.0
2019-02-05 12:40:00,95.55,95.6,95.52,95.56,8815.0,89.9967,90.0438,89.9684,90.0061,8815.0
2019-02-05 12:45:00,95.55,95.63,95.47,95.47,12479.0,89.9967,90.072,89.9213,89.9213,12479.0
2019-02-05 12:50:00,95.47,95.56,95.46,95.52,13540.0,89.9213,90.0061,89.9119,89.9684,13540.0
2019-02-05 12:55:00,95.52,95.52,95.44,95.48,9000.0,89.9684,89.9684,89.8931,89.9308,9000.0
2019-02-05 13:00:00,95.48,95.51,95.46,95.48,10026.0,89.9308,89.959,89.9119,89.9308,10026.0
2019-02-05 13:05:00,95.45,95.48,95.31,95.31,10502.0,89.9025,89.9308,89.7706,89.7706,10502.0
2019-02-05 13:10:00,95.33,95.35,95.27,95.28,7088.0,89.7895,89.8083,89.733,89.7424,7088.0
2019-02-05 13:15:00,95.27,95.3,95.22,95.22,4625.0,89.733,89.7612,89.6859,89.6859,4625.0
2019-02-05 13:20:00,95.24,95.35,95.1,95.31,42073.0,89.7047,89.8083,89.5728,89.7706,42073.0
2019-02-05 13:25:00,95.33,95.33,95.27,95.31,2128.0,89.7895,89.7895,89.733,89.7706,2128.0
2019-02-05 13:30:00,95.27,95.29,95.17,95.27,9228.0,89.733,89.7518,89.6388,89.733,9228.0
2019-02-05 13:35:00,95.28,95.29,95.19,95.19,3200.0,89.7424,89.7518,89.6576,89.6576,3200.0
2019-02-05 13:40:00,95.22,95.27,95.1,95.1,9523.0,89.6859,89.733,89.5728,89.5728,9523.0
2019-02-05 13:45:00,95.13,95.13,95.06,95.09,2239.0,89.6011,89.6011,89.5352,89.5634,2239.0
2019-02-05 13:50:00,95.09,95.15,95.04,95.14,19803.0,89.5634,89.6199,89.5163,89.6105,19803.0
2019-02-05 13:55:00,95.15,95.15,94.95,95.0,16111.0,89.6199,89.6199,89.4316,89.4787,16111.0
2019-02-05 14:00:00,94.97,95.08,94.92,95.06,19417.0,89.4504,89.554,89.4033,89.5352,19417.0
2019-02-05 14:05:00,95.08,95.21,95.0,95.02,37927.0,89.554,89.6765,89.4787,89.4975,37927.0
2019-02-05 14:10:00,95.01,95.02,94.8,94.85,29378.0,89.4881,89.4975,89.2903,89.3374,29378.0
2019-02-05 14:15:00,94.82,94.9,94.81,94.86,12977.0,89.3091,89.3845,89.2997,89.3468,12977.0
2019-02-05 14:20:00,94.88,95.07,94.82,95.07,19462.0,89.3656,89.5446,89.3091,89.5446,19462.0
2019-02-05 14:25:00,95.05,95.12,94.99,95.03,19308.0,89.5258,89.5917,89.4692,89.5069,19308.0
2019-02-05 14:30:00,95.04,95.18,95.03,95.18,12306.0,89.5163,89.6482,89.5069,89.6482,12306.0
2019-02-05 14:35:00,95.18,95.28,95.15,95.26,27388.0,89.6482,89.7424,89.6199,89.7235,27388.0
2019-02-05 14:40:00,95.23,95.33,95.21,95.31,15383.0,89.6953,89.7895,89.6765,89.7706,15383.0
2019-02-05 14:45:00,95.29,95.47,95.29,95.42,22778.0,89.7518,89.9213,89.7518,89.8742,22778.0
2019-02-05 14:50:00,95.39,95.39,95.24,95.25,7829.0,89.846,89.846,89.7047,89.7141,7829.0
2019-02-05 14:55:00,95.26,95.27,95.17,95.17,7058.0,89.7235,89.733,89.6388,89.6388,7058.0
2019-02-05 15:00:00,95.2,95.33,95.18,95.33,9157.0,89.667,89.7895,89.6482,89.7895,9157.0
2019-02-05 15:05:00,95.32,95.33,95.2,95.25,9877.0,89.7801,89.7895,89.667,89.7141,9877.0
2019-02-05 15:10:00,95.22,95.22,94.99,95.03,12134.0,89.6859,89.6859,89.4692,89.5069,12134.0
2019-02-05 15:15:00,95.01,95.13,94.96,95.13,15458.0,89.4881,89.6011,89.441,89.6011,15458.0
2019-02-05 15:20:00,95.11,95.21,95.05,95.2,20371.0,89.5823,89.6765,89.5258,89.667,20371.0
2019-02-05 15:25:00,95.2,95.26,95.14,95.19,18190.0,89.667,89.7235,89.6105,89.6576,18190.0
2019-02-05 15:30:00,95.19,95.3,95.16,95.3,26296.0,89.6576,89.7612,89.6294,89.7612,26296.0
2019-02-05 15:35:00,95.28,95.41,95.27,95.35,16999.0,89.7424,89.8648,89.733,89.8083,16999.0
2019-02-05 15:40:00,95.35,95.42,95.29,95.32,20642.0,89.8083,89.8742,89.7518,89.7801,20642.0
2019-02-05 15:45:00,95.29,95.32,95.12,95.14,35187.0,89.7518,89.7801,89.5917,89.6105,35187.0
2019-02-05 15:50:00,95.12,95.19,95.08,95.16,37852.0,89.5917,89.6576,89.554,89.6294,37852.0
2019-02-05 15:55:00,95.16,95.32,95.15,95.16,114858.0,89.6294,89.7801,89.6199,89.6294,114858.0
2019-02-06 09:30:00,94.89,95.53,94.81,95.05,17173.0,89.721,90.3261,89.6454,89.8723,17173.0
2019-02-06 09:35:00,94.98,95.31,94.87,95.2,6881.0,89.8061,90.1181,89.7021,90.0141,6881.0
2019-02-06 09:40:00,95.13,95.25,95.1,95.14,4387.0,89.9479,90.0614,89.9196,89.9574,4387.0
2019-02-06 09:45:00,95.13,95.46,95.13,95.3,3300.0,89.9479,90.2599,89.9479,90.1087,3300.0
2019-02-06 09:50:00,95.33,95.4,95.17,95.2,8400.0,90.137,90.2032,89.9857,90.0141,8400.0
2019-02-06 09:55:00,95.11,95.28,95.08,95.13,9178.0,89.929,90.0897,89.9006,89.9479,9178.0
2019-02-06 10:00:00,95.18,95.18,95.0,95.05,14879.0,89.9952,89.9952,89.825,89.8723,14879.0
2019-02-06 10:05:00,95.05,95.23,94.95,95.17,8033.0,89.8723,90.0425,89.7777,89.9857,8033.0
2019-02-06 10:10:00,95.2,95.21,94.95,94.96,6250.0,90.0141,90.0236,89.7777,89.7872,6250.0
2019-02-06 10:15:00,94.95,95.38,94.94,95.26,17350.0,89.7777,90.1843,89.7683,90.0708,17350.0
2019-02-06 10:20:00,95.32,95.35,95.0,95.03,6400.0,90.1276,90.1559,89.825,89.8534,6400.0
2019-02-06 10:25:00,95.1,95.21,95.08,95.14,4566.0,89.9196,90.0236,89.9006,89.9574,4566.0
2019-02-06 10:30:00,95.13,95.28,95.13,95.19,4300.0,89.9479,90.0897,89.9479,90.0047,4300.0
2019-02-06 10:35:00,95.2,95.2,95.08,95.17,6620.0,90.0141,90.0141,89.9006,89.9857,6620.0
2019-02-06 10:40:00,95.16,95.3,95.13,95.24,9963.0,89.9763,90.1087,89.9479,90.0519,9963.0
2019-02-06 10:45:00,95.26,95.46,95.22,95.36,5654.0,90.0708,90.2599,90.033,90.1654,5654.0
2019-02-06 10:50:00,95.32,95.4,95.3,95.34,6297.0,90.1276,90.2032,90.1087,90.1465,6297.0
2019-02-06 10:55:00,95.33,95.46,95.24,95.46,19478.0,90.137,90.2599,90.0519,90.2599,19478.0
2019-02-06 11:00:00,95.44,95.62,95.41,95.62,4955.0,90.241,90.4112,90.2127,90.4112,4955.0
2019-02-06 11:05:00,95.62,95.73,95.6,95.7,6355.0,90.4112,90.5152,90.3923,90.4869,6355.0
2019-02-06 11:10:00,95.72,95.92,95.7,95.7,15612.0,90.5058,90.6949,90.4869,90.4869,15612.0
2019-02-06 11:15:00,95.65,95.77,95.65,95.65,4886.0,90.4396,90.5531,90.4396,90.4396,4886.0
2019-02-06 11:20:00,95.61,95.63,95.42,95.5,7550.0,90.4018,90.4207,90.2221,90.2978,7550.0
2019-02-06 11:25:00,95.48,95.52,95.4,95.51,4248.0,90.2789,90.3167,90.2032,90.3072,4248.0
2019-02-06 11:30:00,95.53,95.65,95.49,95.65,9149.0,90.3261,90.4396,90.2883,90.4396,9149.0
2019-02-06 11:35:00,95.66,95.67,95.54,95.58,24873.0,90.449,90.4585,90.3356,90.3734,24873.0
2019-02-06 11:40:00,95.57,95.65,95.53,95.64,8300.0,90.364,90.4396,90.3261,90.4301,8300.0
2019-02-06 11:45:00,95.62,95.75,95.61,95.7,7917.0,90.4112,90.5341,90.4018,90.4869,7917.0
2019-02-06 11:50:00,95.69,95.71,95.45,95.46,5531.0,90.4774,90.4963,90.2505,90.2599,5531.0
2019-02-06 11:55:00,95.5,95.53,95.3,95.3,3850.0,90.2978,90.3261,90.1087,90.1087,3850.0
2019-02-06 12:00:00,95.24,95.28,95.15,95.28,7158.0,90.0519,90.0897,89.9668,90.0897,7158.0
2019-02-06 12:05:00,95.24,95.26,95.16,95.23,5700.0,90.0519,90.0708,89.9763,90.0425,5700.0
2019-02-06 12:10:00,95.23,95.3,95.23,95.25,4462.0,90.0425,90.1087,90.0425,90.0614,4462.0
2019-02-06 12:15:00,95.23,95.23,95.09,95.21,3955.0,90.0425,90.0425,89.9101,90.0236,3955.0
2019-02-06 12:20:00,95.24,95.25,95.19,95.2,7006.0,90.0519,90.0614,90.0047,90.0141,7006.0
2019-02-06 12:25:00,95.2,95.26,95.2,95.2,3400.0,90.0141,90.0708,90.0141,90.0141,3400.0
2019-02-06 12:30:00,95.2,95.39,95.17,95.38,7210.0,90.0141,90.1938,89.9857,90.1843,7210.0
2019-02-06 12:35:00,95.39,95.4,95.29,95.38,12739.0,90.1938,90.2032,90.0992,90.1843,12739.0
2019-02-06 12:40:00,95.36,95.39,95.25,95.39,5600.0,90.1654,90.1938,90.0614,90.1938,5600.0
2019-02-06 12:45:00,95.4,95.4,95.31,95.36,3424.0,90.2032,90.2032,90.1181,90.1654,3424.0
2019-02-06 12:50:00,95.37,95.55,95.37,95.55,4497.0,90.1748,90.345,90.1748,90.345,4497.0
2019-02-06 12:55:00,95.55,95.57,95.47,95.47,6264.0,90.345,90.364,90.2694,90.2694,6264.0
2019-02-06 13:00:00,95.45,95.55,95.43,95.53,5650.0,90.2505,90.345,90.2316,90.3261,5650.0
2019-02-06 13:05:00,95.53,95.55,95.45,95.45,2766.0,90.3261,90.345,90.2505,90.2505,2766.0
2019-02-06 13:10:00,95.5,95.53,95.45,95.49,6230.0,90.2978,90.3261,90.2505,90.2883,6230.0
2019-02-06 13:15:00,95.47,95.57,95.47,95.57,7200.0,90.2694,90.364,90.2694,90.364,7200.0
2019-02-06 13:20:00,95.58,95.66,95.56,95.57,13474.0,90.3734,90.449,90.3545,90.364,13474.0
2019-02-06 13:25:00,95.55,95.67,95.52,95.65,9322.0,90.345,90.4585,90.3167,90.4396,9322.0
2019-02-06 13:30:00,95.64,95.73,95.6,95.7,3980.0,90.4301,90.5152,90.3923,90.4869,3980.0
2019-02-06 13:35:00,95.73,95.74,95.68,95.71,3100.0,90.5152,90.5247,90.468,90.4963,3100.0
2019-02-06 13:40:00,95.69,95.8,95.65,95.75,8314.0,90.4774,90.5814,90.4396,90.5341,8314.0
2019-02-06 13:45:00,95.75,95.8,95.7,95.73,14364.0,90.5341,90.5814,90.4869,90.5152,14364.0
2019-02-06 13:50:00,95.74,95.77,95.71,95.76,9149.0,90.5247,90.5531,90.4963,90.5436,9149.0
2019-02-06 13:55:00,95.71,95.86,95.71,95.84,8582.0,90.4963,90.6382,90.4963,90.6192,8582.0
2019-02-06 14:00:00,95.79,95.81,95.59,95.62,5625.0,90.572,90.5909,90.3829,90.4112,5625.0
2019-02-06 14:05:00,95.59,95.62,95.47,95.56,4300.0,90.3829,90.4112,90.2694,90.3545,4300.0
2019-02-06 14:10:00,95.52,95.65,95.52,95.58,16138.0,90.3167,90.4396,90.3167,90.3734,16138.0
2019-02-06 14:15:00,95.56,95.57,95.38,95.41,6653.0,90.3545,90.364,90.1843,90.2127,6653.0
2019-02-06 14:20:00,95.43,95.45,95.38,95.45,5265.0,90.2316,90.2505,90.1843,90.2505,5265.0
2019-02-06 14:25:00,95.45,95.47,95.36,95.4,7666.0,90.2505,90.2694,90.1654,90.2032,7666.0
2019-02-06 14:30:00,95.33,95.36,95.24,95.35,4522.0,90.137,90.1654,90.0519,90.1559,4522.0
2019-02-06 14:35:00,95.35,95.43,95.29,95.39,14500.0,90.1559,90.2316,90.0992,90.1938,14500.0
2019-02-06 14:40:00,95.39,95.45,95.37,95.45,2299.0,90.1938,90.2505,90.1748,90.2505,2299.0
2019-02-06 14:45:00,95.41,95.5,95.38,95.38,8740.0,90.2127,90.2978,90.1843,90.1843,8740.0
2019-02-06 14:50:00,95.37,95.42,95.3,95.38,3701.0,90.1748,90.2221,90.1087,90.1843,3701.0
2019-02-06 14:55:00,95.38,95.5,95.38,95.5,6827.0,90.1843,90.2978,90.1843,90.2978,6827.0
2019-02-06 15:00:00,95.48,95.55,95.46,95.46,9862.0,90.2789,90.345,90.2599,90.2599,9862.0
2019-02-06 15:05:00,95.45,95.52,95.44,95.52,11815.0,90.2505,90.3167,90.241,90.3167,11815.0
2019-02-06 15:10:00,95.5,95.51,95.42,95.46,10186.0,90.2978,90.3072,90.2221,90.2599,10186.0
2019-02-06 15:15:00,95.47,95.47,95.41,95.44,8412.0,90.2694,90.2694,90.2127,90.241,8412.0
2019-02-06 15:20:00,95.41,95.49,95.41,95.46,10453.0,90.2127,90.2883,90.2127,90.2599,10453.0
2019-02-06 15:25:00,95.44,95.47,95.43,95.45,7504.0,90.241,90.2694,90.2316,90.2505,7504.0
2019-02-06 15:30:00,95.42,95.45,95.35,95.43,14531.0,90.2221,90.2505,90.1559,90.2316,14531.0
2019-02-06 15:35:00,95.44,95.45,95.39,95.45,14705.0,90.241,90.2505,90.1938,90.2505,14705.0
2019-02-06 15:40:00,95.44,95.45,95.39,95.41,12007.0,90.241,90.2505,90.1938,90.2127,12007.0
2019-02-06 15:45:00,95.39,95.42,95.37,95.39,25913.0,90.1938,90.2221,90.1748,90.1938,25913.0
2019-02-06 15:50:00,95.39,95.5,95.39,95.5,32293.0,90.1938,90.2978,90.1938,90.2978,32293.0
2019-02-06 15:55:00,95.49,95.63,95.48,95.6,77031.0,90.2883,90.4207,90.2789,90.3923,77031.0
2019-02-07 09:30:00,95.52,95.6,95.35,95.46,18875.0,90.3167,90.3923,90.1559,90.2599,18875.0
2019-02-07 09:35:00,95.48,95.71,95.22,95.22,33778.0,90.2789,90.4963,90.033,90.033,33778.0
2019-02-07 09:40:00,95.13,95.28,94.59,95.28,28801.0,89.9479,90.0897,89.4373,90.0897,28801.0
2019-02-07 09:45:00,95.24,95.33,95.01,95.01,5328.0,90.0519,90.137,89.8345,89.8345,5328.0
2019-02-07 09:50:00,94.92,95.16,94.88,94.92,5273.0,89.7494,89.9763,89.7115,89.7494,5273.0
2019-02-07 09:55:00,94.98,95.16,94.91,95.09,16212.0,89.8061,89.9763,89.7399,89.9101,16212.0
2019-02-07 10:00:00,95.0,95.15,94.95,95.14,10121.0,89.825,89.9668,89.7777,89.9574,10121.0
2019-02-07 10:05:00,95.13,95.25,95.07,95.24,5162.0,89.9479,90.0614,89.8912,90.0519,5162.0
2019-02-07 10:10:00,95.24,95.56,95.21,95.56,2654.0,90.0519,90.3545,90.0236,90.3545,2654.0
2019-02-07 10:15:00,95.58,95.75,95.55,95.61,8008.0,90.3734,90.5341,90.345,90.4018,8008.0
2019-02-07 10:20:00,95.56,95.81,95.47,95.71,6982.0,90.3545,90.5909,90.2694,90.4963,6982.0
2019-02-07 10:25:00,95.7,95.9,95.61,95.9,13042.0,90.4869,90.676,90.4018,90.676,13042.0
2019-02-07 10:30:00,95.9,96.01,95.84,95.93,8100.0,90.676,90.78,90.6192,90.7043,8100.0
2019-02-07 10:35:00,95.89,95.97,95.78,95.86,10103.0,90.6665,90.7422,90.5625,90.6382,10103.0
2019-02-07 10:40:00,95.9,96.04,95.79,96.0,10607.0,90.676,90.8083,90.572,90.7705,10607.0
2019-02-07 10:45:00,96.0,96.07,95.67,95.67,5053.0,90.7705,90.8367,90.4585,90.4585,5053.0
2019-02-07 10:50:00,95.62,95.62,95.25,95.44,4758.0,90.4112,90.4112,90.0614,90.241,4758.0
2019-02-07 10:55:00,95.46,95.65,95.41,95.58,9717.0,90.2599,90.4396,90.2127,90.3734,9717.0
2019-02-07 11:00:00,95.58,95.58,95.33,95.54,6722.0,90.3734,90.3734,90.137,90.3356,6722.0
2019-02-07 11:05:00,95.51,95.51,95.31,95.37,6413.0,90.3072,90.3072,90.1181,90.1748,6413.0
2019-02-07 11:10:00,95.33,95.56,95.33,95.55,8100.0,90.137,90.3545,90.137,90.345,8100.0
2019-02-07 11:15:00,95.6,95.62,95.4,95.47,7635.0,90.3923,90.4112,90.2032,90.2694,7635.0
2019-02-07 11:20:00,95.43,95.52,95.38,95.38,5600.0,90.2316,90.3167,90.1843,90.1843,5600.0
2019-02-07 11:25:00,95.4,95.52,95.36,95.42,30420.0,90.2032,90.3167,90.1654,90.2221,30420.0
2019-02-07 11:30:00,95.44,95.55,95.37,95.45,31113.0,90.241,90.345,90.1748,90.2505,31113.0
2019-02-07 11:35:00,95.44,95.53,95.41,95.43,9351.0,90.241,90.3261,90.2127,90.2316,9351.0
2019-02-07 11:40:00,95.45,95.54,95.4,95.51,10788.0,90.2505,90.3356,90.2032,90.3072,10788.0
2019-02-07 11:45:00,95.47,95.54,95.37,95.49,11489.0,90.2694,90.3356,90.1748,90.2883,11489.0
2019-02-07 11:50:00,95.5,95.66,95.43,95.5,8793.0,90.2978,90.449,90.2316,90.2978,8793.0
2019-02-07 11:55:00,95.47,95.81,95.46,95.75,19083.0,90.2694,90.5909,90.2599,90.5341,19083.0
2019-02-07 12:00:00,95.72,95.75,95.45,95.53,7342.0,90.5058,90.5341,90.2505,90.3261,7342.0
2019-02-07 12:05:00,95.54,95.57,95.48,95.5,5511.0,90.3356,90.364,90.2789,90.2978,5511.0
2019-02-07 12:10:00,95.47,95.54,95.42,95.5,7730.0,90.2694,90.3356,90.2221,90.2978,7730.0
2019-02-07 12:15:00,95.46,95.63,95.46,95.6,5872.0,90.2599,90.4207,90.2599,90.3923,5872.0
2019-02-07 12:20:00,95.64,95.68,95.6,95.61,9744.0,90.4301,90.468,90.3923,90.4018,9744.0
2019-02-07 12:25:00,95.61,95.65,95.45,95.45,5700.0,90.4018,90.4396,90.2505,90.2505,5700.0
2019-02-07 12:30:00,95.43,95.52,95.41,95.51,7187.0,90.2316,90.3167,90.2127,90.3072,7187.0
2019-02-07 12:35:00,95.53,95.55,95.4,95.49,10813.0,90.3261,90.345,90.2032,90.2883,10813.0
2019-02-07 12:40:00,95.49,95.56,95.44,95.49,30534.0,90.2883,90.3545,90.241,90.2883,30534.0
2019-02-07 12:45:00,95.42,95.51,95.4,95.47,14165.0,90.2221,90.3072,90.2032,90.2694,14165.0
2019-02-07 12:50:00,95.53,95.53,95.41,95.41,7323.0,90.3261,90.3261,90.2127,90.2127,7323.0
2019-02-07 12:55:00,95.43,95.51,95.42,95.48,6219.0,90.2316,90.3072,90.2221,90.2789,6219.0
2019-02-07 13:00:00,95.5,95.63,95.5,95.63,6167.0,90.2978,90.4207,90.2978,90.4207,6167.0
2019-02-07 13:05:00,95.61,95.69,95.51,95.51,1989.0,90.4018,90.4774,90.3072,90.3072,1989.0
2019-02-07 13:10:00,95.55,95.58,95.49,95.51,7688.0,90.345,90.3734,90.2883,90.3072,7688.0
2019-02-07 13:15:00,95.51,95.56,95.46,95.5,8404.0,90.3072,90.3545,90.2599,90.2978,8404.0
2019-02-07 13:20:00,95.48,95.61,95.48,95.61,7994.0,90.2789,90.4018,90.2789,90.4018,7994.0
2019-02-07 13:25:00,95.62,95.65,95.51,95.58,6841.0,90.4112,90.4396,90.3072,90.3734,6841.0
2019-02-07 13:30:00,95.6,95.64,95.51,95.6,3119.0,90.3923,90.4301,90.3072,90.3923,3119.0
2019-02-07 13:35:00,95.58,95.61,95.53,95.55,1408.0,90.3734,90.4018,90.3261,90.345,1408.0
2019-02-07 13:40:00,95.52,95.57,95.49,95.49,5300.0,90.3167,90.364,90.2883,90.2883,5300.0
2019-02-07 13:45:00,95.51,95.57,95.48,95.54,8597.0,90.3072,90.364,90.2789,90.3356,8597.0
2019-02-07 13:50:00,95.55,95.66,95.54,95.64,4053.0,90.345,90.449,90.3356,90.4301,4053.0
2019-02-07 13:55:00,95.61,95.74,95.59,95.7,9216.0,90.4018,90.5247,90.3829,90.4869,9216.0
2019-02-07 14:00:00,95.63,95.71,95.6,95.66,5550.0,90.4207,90.4963,90.3923,90.449,5550.0
2019-02-07 14:05:00,95.63,95.68,95.6,95.68,7649.0,90.4207,90.468,90.3923,90.468,7649.0
2019-02-07 14:10:00,95.68,95.68,95.57,95.59,5690.0,90.468,90.468,90.364,90.3829,5690.0
2019-02-07 14:15:00,95.62,95.68,95.5,95.52,7603.0,90.4112,90.468,90.2978,90.3167,7603.0
2019-02-07 14:20:00,95.54,95.62,95.49,95.57,6591.0,90.3356,90.4112,90.2883,90.364,6591.0
2019-02-07 14:25:00,95.57,95.63,95.55,95.63,4786.0,90.364,90.4207,90.345,90.4207,4786.0
2019-02-07 14:30:00,95.63,95.72,95.57,95.65,17834.0,90.4207,90.5058,90.364,90.4396,17834.0
2019-02-07 14:35:00,95.65,95.69,95.57,95.59,4700.0,90.4396,90.4774,90.364,90.3829,4700.0
2019-02-07 14:40:00,95.59,95.61,95.53,95.54,9701.0,90.3829,90.4018,90.3261,90.3356,9701.0
2019-02-07 14:45:00,95.54,95.61,95.5,95.55,10115.0,90.3356,90.4018,90.2978,90.345,10115.0
2019-02-07 14:50:00,95.55,95.64,95.48,95.64,7385.0,90.345,90.4301,90.2789,90.4301,7385.0
2019-02-07 14:55:00,95.64,95.65,95.55,95.55,4807.0,90.4301,90.4396,90.345,90.345,4807.0
2019-02-07 15:00:00,95.58,95.59,95.48,95.52,15523.0,90.3734,90.3829,90.2789,90.3167,15523.0
2019-02-07 15:05:00,95.53,95.58,95.5,95.53,12020.0,90.3261,90.3734,90.2978,90.3261,12020.0
2019-02-07 15:10:00,95.52,95.54,95.49,95.51,9247.0,90.3167,90.3356,90.2883,90.3072,9247.0
2019-02-07 15:15:00,95.5,95.57,95.49,95.54,21218.0,90.2978,90.364,90.2883,90.3356,21218.0
2019-02-07 15:20:00,95.55,95.6,95.54,95.55,8676.0,90.345,90.3923,90.3356,90.345,8676.0
2019-02-07 15:25:00,95.59,95.59,95.51,95.55,13357.0,90.3829,90.3829,90.3072,90.345,13357.0
2019-02-07 15:30:00,95.55,95.6,95.5,95.54,16918.0,90.345,90.3923,90.2978,90.3356,16918.0
2019-02-07 15:35:00,95.55,95.59,95.52,95.56,15601.0,90.345,90.3829,90.3167,90.3545,15601.0
2019-02-07 15:40:00,95.57,95.74,95.56,95.64,23954.0,90.364,90.5247,90.3545,90.4301,23954.0
2019-02-07 15:45:00,95.65,95.76,95.65,95.7,20919.0,90.4396,90.5436,90.4396,90.4869,20919.0
2019-02-07 15:50:00,95.7,95.76,95.57,95.57,26799.0,90.4869,90.5436,90.364,90.364,26799.0
2019-02-07 15:55:00,95.56,95.73,95.56,95.73,43260.0,90.3545,90.5152,90.3545,90.5152,43260.0
2019-02-08 09:30:00,96.66,96.98,96.38,96.66,54564.0,91.3946,91.6971,91.1298,91.3946,54564.0
2019-02-08 09:35:00,96.66,96.85,95.95,95.95,45668.0,91.3946,91.5742,90.7233,90.7233,45668.0
2019-02-08 09:40:00,95.95,96.2,95.84,95.91,9225.0,90.7233,90.9596,90.6192,90.6854,9225.0
2019-02-08 09:45:00,95.95,96.0,95.7,95.78,5606.0,90.7233,90.7705,90.4869,90.5625,5606.0
2019-02-08 09:50:00,95.78,95.84,95.67,95.79,9404.0,90.5625,90.6192,90.4585,90.572,9404.0
2019-02-08 09:55:00,95.79,95.91,95.74,95.77,4658.0,90.572,90.6854,90.5247,90.5531,4658.0
2019-02-08 10:00:00,95.74,95.86,95.73,95.81,5104.0,90.5247,90.6382,90.5152,90.5909,5104.0
2019-02-08 10:05:00,95.75,95.94,95.75,95.8,5620.0,90.5341,90.7138,90.5341,90.5814,5620.0
2019-02-08 10:10:00,95.73,95.93,95.73,95.87,4733.0,90.5152,90.7043,90.5152,90.6476,4733.0
2019-02-08 10:15:00,95.85,96.03,95.77,95.95,98112.0,90.6287,90.7989,90.5531,90.7233,98112.0
2019-02-08 10:20:00,95.99,96.05,95.89,95.96,4624.0,90.7611,90.8178,90.6665,90.7327,4624.0
2019-02-08 10:25:00,95.91,96.01,95.8,95.9,6103.0,90.6854,90.78,90.5814,90.676,6103.0
2019-02-08 10:30:00,95.86,95.94,95.75,95.82,10399.0,90.6382,90.7138,90.5341,90.6003,10399.0
2019-02-08 10:35:00,95.83,95.93,95.77,95.88,9351.0,90.6098,90.7043,90.5531,90.6571,9351.0
2019-02-08 10:40:00,95.94,95.94,95.79,95.92,8732.0,90.7138,90.7138,90.572,90.6949,8732.0
2019-02-08 10:45:00,95.93,95.94,95.76,95.85,12862.0,90.7043,90.7138,90.5436,90.6287,12862.0
2019-02-08 10:50:00,95.85,95.97,95.8,95.94,9279.0,90.6287,90.7422,90.5814,90.7138,9279.0
2019-02-08 10:55:00,95.93,96.07,95.89,96.05,7495.0,90.7043,90.8367,90.6665,90.8178,7495.0
2019-02-08 11:00:00,96.1,96.14,95.89,95.95,6942.0,90.8651,90.9029,90.6665,90.7233,6942.0
2019-02-08 11:05:00,95.97,96.04,95.95,96.02,3869.0,90.7422,90.8083,90.7233,90.7894,3869.0
2019-02-08 11:10:00,96.03,96.07,95.94,96.05,8307.0,90.7989,90.8367,90.7138,90.8178,8307.0
2019-02-08 11:15:00,96.05,96.16,96.0,96.0,5856.0,90.8178,90.9218,90.7705,90.7705,5856.0
2019-02-08 11:20:00,96.0,96.0,95.9,95.97,2369.0,90.7705,90.7705,90.676,90.7422,2369.0
2019-02-08 11:25:00,95.95,96.02,95.82,95.88,5802.0,90.7233,90.7894,90.6003,90.6571,5802.0
2019-02-08 11:30:00,95.86,97.2,95.79,95.96,27744.0,90.6382,91.9052,90.572,90.7327,27744.0
2019-02-08 11:35:00,95.96,95.97,95.87,95.97,4900.0,90.7327,90.7422,90.6476,90.7422,4900.0
2019-02-08 11:40:00,95.94,95.99,95.88,95.96,3700.0,90.7138,90.7611,90.6571,90.7327,3700.0
2019-02-08 11:45:00,95.99,95.99,95.8,95.85,4968.0,90.7611,90.7611,90.5814,90.6287,4968.0
2019-02-08 11:50:00,95.81,96.07,95.8,96.07,6343.0,90.5909,90.8367,90.5814,90.8367,6343.0
2019-02-08 11:55:00,96.07,96.14,96.01,96.03,4412.0,90.8367,90.9029,90.78,90.7989,4412.0
2019-02-08 12:00:00,96.05,96.07,95.91,95.94,3200.0,90.8178,90.8367,90.6854,90.7138,3200.0
2019-02-08 12:05:00,95.94,96.0,95.89,95.89,4700.0,90.7138,90.7705,90.6665,90.6665,4700.0
2019-02-08 12:10:00,95.88,95.97,95.85,95.97,5200.0,90.6571,90.7422,90.6287,90.7422,5200.0
2019-02-08 12:15:00,95.95,96.04,95.93,96.04,5993.0,90.7233,90.8083,90.7043,90.8083,5993.0
2019-02-08 12:20:00,96.01,96.1,96.01,96.01,5607.0,90.78,90.8651,90.78,90.78,5607.0
2019-02-08 12:25:00,96.06,96.07,96.01,96.01,3500.0,90.8273,90.8367,90.78,90.78,3500.0
2019-02-08 12:30:00,96.01,96.07,95.93,96.0,10867.0,90.78,90.8367,90.7043,90.7705,10867.0
2019-02-08 12:35:00,96.0,96.08,95.95,96.06,7911.0,90.7705,90.8462,90.7233,90.8273,7911.0
2019-02-08 12:40:00,96.08,96.12,96.02,96.02,4672.0,90.8462,90.884,90.7894,90.7894,4672.0
2019-02-08 12:45:00,96.05,96.08,95.96,95.96,9231.0,90.8178,90.8462,90.7327,90.7327,9231.0
2019-02-08 12:50:00,95.99,96.05,95.91,96.05,6851.0,90.7611,90.8178,90.6854,90.8178,6851.0
2019-02-08 12:55:00,96.05,96.09,96.0,96.09,6359.0,90.8178,90.8556,90.7705,90.8556,6359.0
2019-02-08 13:00:00,96.08,96.13,96.01,96.09,4702.0,90.8462,90.8934,90.78,90.8556,4702.0
2019-02-08 13:05:00,96.1,96.12,96.05,96.09,3000.0,90.8651,90.884,90.8178,90.8556,3000.0
2019-02-08 13:10:00,96.11,96.16,96.11,96.12,5819.0,90.8745,90.9218,90.8745,90.884,5819.0
2019-02-08 13:15:00,96.12,96.15,96.04,96.04,2900.0,90.884,90.9124,90.8083,90.8083,2900.0
2019-02-08 13:20:00,96.06,96.09,96.03,96.06,4469.0,90.8273,90.8556,90.7989,90.8273,4469.0
2019-02-08 13:25:00,96.02,96.05,95.98,96.0,7200.0,90.7894,90.8178,90.7516,90.7705,7200.0
2019-02-08 13:30:00,96.0,96.06,95.99,96.0,3025.0,90.7705,90.8273,90.7611,90.7705,3025.0
2019-02-08 13:35:00,96.0,96.08,95.98,96.04,10500.0,90.7705,90.8462,90.7516,90.8083,10500.0
2019-02-08 13:40:00,96.06,96.12,96.06,96.08,4000.0,90.8273,90.884,90.8273,90.8462,4000.0
2019-02-08 13:45:00,96.09,96.09,96.05,96.05,2664.0,90.8556,90.8556,90.8178,90.8178,2664.0
2019-02-08 13:50:00,96.05,96.07,96.02,96.05,5207.0,90.8178,90.8367,90.7894,90.8178,5207.0
2019-02-08 13:55:00,96.05,96.12,96.0,96.08,6502.0,90.8178,90.884,90.7705,90.8462,6502.0
2019-02-08 14:00:00,96.1,96.14,96.06,96.08,4624.0,90.8651,90.9029,90.8273,90.8462,4624.0
2019-02-08 14:05:00,96.08,96.1,96.04,96.1,5500.0,90.8462,90.8651,90.8083,90.8651,5500.0
2019-02-08 14:10:00,96.1,96.15,96.08,96.12,4889.0,90.8651,90.9124,90.8462,90.884,4889.0
2019-02-08 14:15:00,96.12,96.15,96.09,96.14,4765.0,90.884,90.9124,90.8556,90.9029,4765.0
2019-02-08 14:20:00,96.16,96.2,96.12,96.17,8433.0,90.9218,90.9596,90.884,90.9313,8433.0
2019-02-08 14:25:00,96.17,96.41,96.15,96.41,14473.0,90.9313,91.1582,90.9124,91.1582,14473.0
2019-02-08 14:30:00,96.4,96.53,96.38,96.52,15810.0,91.1487,91.2717,91.1298,91.2622,15810.0
2019-02-08 14:35:00,96.5,96.63,96.49,96.58,20984.0,91.2433,91.3662,91.2338,91.3189,20984.0
2019-02-08 14:40:00,96.58,96.61,96.5,96.54,23125.0,91.3189,91.3473,91.2433,91.2811,23125.0
2019-02-08 14:45:00,96.54,96.59,96.52,96.53,12020.0,91.2811,91.3284,91.2622,91.2717,12020.0
2019-02-08 14:50:00,96.54,96.6,96.52,96.55,22890.0,91.2811,91.3378,91.2622,91.2906,22890.0
2019-02-08 14:55:00,96.54,96.58,96.54,96.56,7617.0,91.2811,91.3189,91.2811,91.3,7617.0
2019-02-08 15:00:00,96.56,96.63,96.55,96.6,19238.0,91.3,91.3662,91.2906,91.3378,19238.0
2019-02-08 15:05:00,96.61,96.71,96.6,96.7,18051.0,91.3473,91.4419,91.3378,91.4324,18051.0
2019-02-08 15:10:00,96.69,96.7,96.62,96.67,10933.0,91.4229,91.4324,91.3568,91.404,10933.0
2019-02-08 15:15:00,96.67,96.67,96.56,96.58,10399.0,91.404,91.404,91.3,91.3189,10399.0
2019-02-08 15:20:00,96.59,96.63,96.52,96.58,15545.0,91.3284,91.3662,91.2622,91.3189,15545.0
2019-02-08 15:25:00,96.57,96.68,96.56,96.68,19920.0,91.3095,91.4135,91.3,91.4135,19920.0
2019-02-08 15:30:00,96.68,96.78,96.57,96.71,32881.0,91.4135,91.508,91.3095,91.4419,32881.0
2019-02-08 15:35:00,96.71,96.87,96.68,96.87,30272.0,91.4419,91.5931,91.4135,91.5931,30272.0
2019-02-08 15:40:00,96.87,96.88,96.49,96.52,26698.0,91.5931,91.6026,91.2338,91.2622,26698.0
2019-02-08 15:45:00,96.52,96.75,96.47,96.64,52654.0,91.2622,91.4797,91.2149,91.3757,52654.0
2019-02-08 15:50:00,96.63,96.78,96.63,96.78,52364.0,91.3662,91.508,91.3662,91.508,52364.0
2019-02-08 15:55:00,96.77,96.86,96.72,96.84,99349.0,91.4986,91.5837,91.4513,91.5648,99349.0
2019-02-11 09:30:00,96.84,97.74,96.84,97.37,19737.0,91.5648,92.4157,91.5648,92.0659,19737.0
2019-02-11 09:35:00,97.49,97.51,96.63,96.63,10632.0,92.1794,92.1983,91.3662,91.3662,10632.0
2019-02-11 09:40:00,96.73,97.13,96.73,97.04,2111.0,91.4608,91.839,91.4608,91.7539,2111.0
2019-02-11 09:45:00,97.01,97.13,96.87,96.93,2855.0,91.7255,91.839,91.5931,91.6499,2855.0
2019-02-11 09:50:00,96.91,97.2,96.83,97.1,6133.0,91.631,91.9052,91.5553,91.8106,6133.0
2019-02-11 09:55:00,97.02,97.06,96.89,97.02,6951.0,91.735,91.7728,91.612,91.735,6951.0
2019-02-11 10:00:00,97.07,97.15,96.97,97.0,4700.0,91.7822,91.8579,91.6877,91.7161,4700.0
2019-02-11 10:05:00,97.03,97.16,97.0,97.11,6301.0,91.7444,91.8673,91.7161,91.8201,6301.0
2019-02-11 10:10:00,97.12,97.21,97.08,97.12,13925.0,91.8295,91.9146,91.7917,91.8295,13925.0
2019-02-11 10:15:00,97.15,97.34,97.15,97.3,14545.0,91.8579,92.0375,91.8579,91.9997,14545.0
2019-02-11 10:20:00,97.22,97.35,97.19,97.25,9995.0,91.9241,92.047,91.8957,91.9524,9995.0
2019-02-11 10:25:00,97.23,97.35,97.2,97.35,8336.0,91.9335,92.047,91.9052,92.047,8336.0
2019-02-11 10:30:00,97.35,97.35,97.14,97.14,4330.0,92.047,92.047,91.8484,91.8484,4330.0
2019-02-11 10:35:00,97.1,97.18,97.04,97.06,3000.0,91.8106,91.8862,91.7539,91.7728,3000.0
2019-02-11 10:40:00,97.08,97.11,97.01,97.07,2632.0,91.7917,91.8201,91.7255,91.7822,2632.0
2019-02-11 10:45:00,97.07,97.1,97.07,97.09,2500.0,91.7822,91.8106,91.7822,91.8012,2500.0
2019-02-11 10:50:00,97.09,97.12,97.01,97.02,3266.0,91.8012,91.8295,91.7255,91.735,3266.0
2019-02-11 10:55:00,97.04,97.21,97.01,97.12,5100.0,91.7539,91.9146,91.7255,91.8295,5100.0
2019-02-11 11:00:00,97.15,97.24,97.15,97.19,1739.0,91.8579,91.943,91.8579,91.8957,1739.0
2019-02-11 11:05:00,97.17,97.21,97.02,97.02,4300.0,91.8768,91.9146,91.735,91.735,4300.0
2019-02-11 11:10:00,97.07,97.11,97.02,97.11,4905.0,91.7822,91.8201,91.735,91.8201,4905.0
2019-02-11 11:15:00,97.14,97.33,97.11,97.33,6895.0,91.8484,92.0281,91.8201,92.0281,6895.0
2019-02-11 11:20:00,97.33,97.4,97.32,97.39,5017.0,92.0281,92.0943,92.0186,92.0848,5017.0
2019-02-11 11:25:00,97.38,97.42,97.27,97.32,3800.0,92.0754,92.1132,91.9713,92.0186,3800.0
2019-02-11 11:30:00,97.34,97.36,97.22,97.31,4261.0,92.0375,92.0564,91.9241,92.0092,4261.0
2019-02-11 11:35:00,97.32,97.4,97.23,97.4,8826.0,92.0186,92.0943,91.9335,92.0943,8826.0
2019-02-11 11:40:00,97.39,97.47,97.36,97.42,6891.0,92.0848,92.1605,92.0564,92.1132,6891.0
2019-02-11 11:45:00,97.41,97.52,97.39,97.49,4006.0,92.1037,92.2077,92.0848,92.1794,4006.0
2019-02-11 11:50:00,97.52,97.52,97.37,97.42,4001.0,92.2077,92.2077,92.0659,92.1132,4001.0
2019-02-11 11:55:00,97.41,97.45,97.35,97.38,5569.0,92.1037,92.1415,92.047,92.0754,5569.0
2019-02-11 12:00:00,97.4,97.44,97.36,97.4,5035.0,92.0943,92.1321,92.0564,92.0943,5035.0
2019-02-11 12:05:00,97.44,97.44,97.37,97.42,6190.0,92.1321,92.1321,92.0659,92.1132,6190.0
2019-02-11 12:10:00,97.41,97.43,97.33,97.35,5737.0,92.1037,92.1226,92.0281,92.047,5737.0
2019-02-11 12:15:00,97.35,97.35,97.18,97.21,13564.0,92.047,92.047,91.8862,91.9146,13564.0
2019-02-11 12:20:00,97.2,97.38,97.2,97.37,8137.0,91.9052,92.0754,91.9052,92.0659,8137.0
2019-02-11 12:25:00,97.34,97.39,97.33,97.39,7100.0,92.0375,92.0848,92.0281,92.0848,7100.0
2019-02-11 12:30:00,97.37,97.42,97.32,97.4,7031.0,92.0659,92.1132,92.0186,92.0943,7031.0
2019-02-11 12:35:00,97.37,97.4,97.27,97.3,5523.0,92.0659,92.0943,91.9713,91.9997,5523.0
2019-02-11 12:40:00,97.3,97.3,97.21,97.21,7955.0,91.9997,91.9997,91.9146,91.9146,7955.0
2019-02-11 12:45:00,97.25,97.28,97.16,97.22,9053.0,91.9524,91.9808,91.8673,91.9241,9053.0
2019-02-11 12:50:00,97.22,97.26,97.21,97.24,4009.0,91.9241,91.9619,91.9146,91.943,4009.0
2019-02-11 12:55:00,97.26,97.28,97.21,97.22,4311.0,91.9619,91.9808,91.9146,91.9241,4311.0
2019-02-11 13:00:00,97.23,97.25,97.21,97.21,4992.0,91.9335,91.9524,91.9146,91.9146,4992.0
2019-02-11 13:05:00,97.2,97.26,97.16,97.22,11310.0,91.9052,91.9619,91.8673,91.9241,11310.0
2019-02-11 13:10:00,97.22,97.24,97.18,97.23,12267.0,91.9241,91.943,91.8862,91.9335,12267.0
2019-02-11 13:15:00,97.23,97.24,97.19,97.22,5698.0,91.9335,91.943,91.8957,91.9241,5698.0
2019-02-11 13:20:00,97.23,97.24,97.18,97.21,9374.0,91.9335,91.943,91.8862,91.9146,9374.0
2019-02-11 13:25:00,97.22,97.25,97.21,97.22,3152.0,91.9241,91.9524,91.9146,91.9241,3152.0
2019-02-11 13:30:00,97.23,97.24,97.21,97.23,3599.0,91.9335,91.943,91.9146,91.9335,3599.0
2019-02-11 13:35:00,97.23,97.25,97.2,97.22,6453.0,91.9335,91.9524,91.9052,91.9241,6453.0
2019-02-11 13:40:00,97.2,97.22,97.2,97.22,8100.0,91.9052,91.9241,91.9052,91.9241,8100.0
2019-02-11 13:45:00,97.2,97.25,97.15,97.22,17100.0,91.9052,91.9524,91.8579,91.9241,17100.0
2019-02-11 13:50:00,97.25,97.28,97.21,97.27,5431.0,91.9524,91.9808,91.9146,91.9713,5431.0
2019-02-11 13:55:00,97.23,97.31,97.23,97.3,3856.0,91.9335,92.0092,91.9335,91.9997,3856.0
2019-02-11 14:00:00,97.27,97.29,97.23,97.26,6617.0,91.9713,91.9903,91.9335,91.9619,6617.0
2019-02-11 14:05:00,97.26,97.32,97.22,97.31,8517.0,91.9619,92.0186,91.9241,92.0092,8517.0
2019-02-11 14:10:00,97.31,97.45,97.29,97.37,7259.0,92.0092,92.1415,91.9903,92.0659,7259.0
2019-02-11 14:15:00,97.37,97.39,97.25,97.25,5195.0,92.0659,92.0848,91.9524,91.9524,5195.0
2019-02-11 14:20:00,97.25,97.31,97.22,97.23,10355.0,91.9524,92.0092,91.9241,91.9335,10355.0
2019-02-11 14:25:00,97.27,97.28,97.22,97.25,7178.0,91.9713,91.9808,91.9241,91.9524,7178.0
2019-02-11 14:30:00,97.26,97.31,97.24,97.26,8217.0,91.9619,92.0092,91.943,91.9619,8217.0
2019-02-11 14:35:00,97.26,97.27,97.2,97.21,11022.0,91.9619,91.9713,91.9052,91.9146,11022.0
2019-02-11 14:40:00,97.2,97.33,97.2,97.29,5840.0,91.9052,92.0281,91.9052,91.9903,5840.0
2019-02-11 14:45:00,97.29,97.29,97.2,97.22,5491.0,91.9903,91.9903,91.9052,91.9241,5491.0
2019-02-11 14:50:00,97.23,97.25,97.19,97.23,6073.0,91.9335,91.9524,91.8957,91.9335,6073.0
2019-02-11 14:55:00,97.22,97.26,97.2,97.26,8324.0,91.9241,91.9619,91.9052,91.9619,8324.0
2019-02-11 15:00:00,97.24,97.28,97.23,97.23,7549.0,91.943,91.9808,91.9335,91.9335,7549.0
2019-02-11 15:05:00,97.23,97.25,97.21,97.24,5733.0,91.9335,91.9524,91.9146,91.943,5733.0
2019-02-11 15:10:00,97.24,97.25,97.2,97.22,8001.0,91.943,91.9524,91.9052,91.9241,8001.0
2019-02-11 15:15:00,97.22,97.26,97.19,97.19,27561.0,91.9241,91.9619,91.8957,91.8957,27561.0
2019-02-11 15:20:00,97.2,97.25,97.19,97.25,18408.0,91.9052,91.9524,91.8957,91.9524,18408.0
2019-02-11 15:25:00,97.25,97.26,97.2,97.24,9307.0,91.9524,91.9619,91.9052,91.943,9307.0
2019-02-11 15:30:00,97.24,97.27,97.13,97.15,44894.0,91.943,91.9713,91.839,91.8579,44894.0
2019-02-11 15:35:00,97.15,97.21,97.14,97.18,22027.0,91.8579,91.9146,91.8484,91.8862,22027.0
2019-02-11 15:40:00,97.17,97.19,97.14,97.18,24368.0,91.8768,91.8957,91.8484,91.8862,24368.0
2019-02-11 15:45:00,97.18,97.22,97.18,97.18,33991.0,91.8862,91.9241,91.8862,91.8862,33991.0
2019-02-11 15:50:00,97.18,97.21,97.17,97.2,34573.0,91.8862,91.9146,91.8768,91.9052,34573.0
2019-02-11 15:55:00,97.19,97.28,97.18,97.21,72920.0,91.8957,91.9808,91.8862,91.9146,72920.0
2019-02-12 09:30:00,97.95,98.0,97.62,97.81,20402.0,92.6143,92.6616,92.3023,92.4819,20402.0
2019-02-12 09:35:00,97.78,97.95,97.64,97.73,10777.0,92.4536,92.6143,92.3212,92.4063,10777.0
2019-02-12 09:40:00,97.64,97.67,97.43,97.59,6594.0,92.3212,92.3496,92.1226,92.2739,6594.0
2019-02-12 09:45:00,97.64,97.64,97.11,97.24,7505.0,92.3212,92.3212,91.8201,91.943,7505.0
2019-02-12 09:50:00,97.22,97.5,97.22,97.4,11886.0,91.9241,92.1888,91.9241,92.0943,11886.0
2019-02-12 09:55:00,97.42,97.5,97.35,97.5,5851.0,92.1132,92.1888,92.047,92.1888,5851.0
2019-02-12 10:00:00,97.52,97.69,97.5,97.64,7411.0,92.2077,92.3685,92.1888,92.3212,7411.0
2019-02-12 10:05:00,97.6,97.62,97.41,97.45,4646.0,92.2834,92.3023,92.1037,92.1415,4646.0
2019-02-12 10:10:00,97.43,97.67,97.42,97.54,4730.0,92.1226,92.3496,92.1132,92.2266,4730.0
2019-02-12 10:15:00,97.6,97.76,97.6,97.7,4174.0,92.2834,92.4347,92.2834,92.3779,4174.0
2019-02-12 10:20:00,97.72,97.77,97.64,97.77,4575.0,92.3968,92.4441,92.3212,92.4441,4575.0
2019-02-12 10:25:00,97.77,97.79,97.49,97.52,3265.0,92.4441,92.463,92.1794,92.2077,3265.0
2019-02-12 10:30:00,97.52,97.56,97.38,97.44,8999.0,92.2077,92.2455,92.0754,92.1321,8999.0
2019-02-12 10:35:00,97.42,97.46,97.36,97.46,3380.0,92.1132,92.151,92.0564,92.151,3380.0
2019-02-12 10:40:00,97.41,97.46,97.33,97.36,10903.0,92.1037,92.151,92.0281,92.0564,10903.0
2019-02-12 10:45:00,97.38,97.45,97.38,97.42,4750.0,92.0754,92.1415,92.0754,92.1132,4750.0
2019-02-12 10:50:00,97.39,97.58,97.39,97.49,9356.0,92.0848,92.2645,92.0848,92.1794,9356.0
2019-02-12 10:55:00,97.59,97.67,97.53,97.65,3371.0,92.2739,92.3496,92.2172,92.3306,3371.0
2019-02-12 11:00:00,97.67,97.77,97.63,97.63,5480.0,92.3496,92.4441,92.3117,92.3117,5480.0
2019-02-12 11:05:00,97.69,97.77,97.66,97.74,5217.0,92.3685,92.4441,92.3401,92.4157,5217.0
2019-02-12 11:10:00,97.74,97.83,97.73,97.81,5520.0,92.4157,92.5008,92.4063,92.4819,5520.0
2019-02-12 11:15:00,97.78,97.85,97.67,97.82,9195.0,92.4536,92.5198,92.3496,92.4914,9195.0
2019-02-12 11:20:00,97.82,97.9,97.8,97.87,19376.0,92.4914,92.567,92.4725,92.5387,19376.0
2019-02-12 11:25:00,97.86,98.13,97.86,98.07,9737.0,92.5292,92.7845,92.5292,92.7278,9737.0
2019-02-12 11:30:00,98.06,98.06,97.69,97.74,10716.0,92.7183,92.7183,92.3685,92.4157,10716.0
2019-02-12 11:35:00,97.75,97.8,97.72,97.76,4655.0,92.4252,92.4725,92.3968,92.4347,4655.0
2019-02-12 11:40:00,97.76,97.84,97.69,97.72,5615.0,92.4347,92.5103,92.3685,92.3968,5615.0
2019-02-12 11:45:00,97.75,97.82,97.69,97.81,12384.0,92.4252,92.4914,92.3685,92.4819,12384.0
2019-02-12 11:50:00,97.82,97.91,97.78,97.87,6231.0,92.4914,92.5765,92.4536,92.5387,6231.0
2019-02-12 11:55:00,97.87,97.88,97.79,97.83,4805.0,92.5387,92.5481,92.463,92.5008,4805.0
2019-02-12 12:00:00,97.82,97.88,97.82,97.87,4713.0,92.4914,92.5481,92.4914,92.5387,4713.0
2019-02-12 12:05:00,97.86,97.88,97.79,97.84,3027.0,92.5292,92.5481,92.463,92.5103,3027.0
2019-02-12 12:10:00,97.84,97.89,97.82,97.85,3800.0,92.5103,92.5576,92.4914,92.5198,3800.0
2019-02-12 12:15:00,97.86,97.91,97.82,97.84,7048.0,92.5292,92.5765,92.4914,92.5103,7048.0
2019-02-12 12:20:00,97.82,97.92,97.77,97.81,7524.0,92.4914,92.5859,92.4441,92.4819,7524.0
2019-02-12 12:25:00,97.81,97.85,97.75,97.77,10530.0,92.4819,92.5198,92.4252,92.4441,10530.0
2019-02-12 12:30:00,97.82,97.94,97.8,97.84,6491.0,92.4914,92.6048,92.4725,92.5103,6491.0
2019-02-12 12:35:00,97.81,97.85,97.76,97.79,4708.0,92.4819,92.5198,92.4347,92.463,4708.0
2019-02-12 12:40:00,97.79,97.81,97.7,97.79,5378.0,92.463,92.4819,92.3779,92.463,5378.0
2019-02-12 12:45:00,97.78,97.87,97.74,97.74,5143.0,92.4536,92.5387,92.4157,92.4157,5143.0
2019-02-12 12:50:00,97.76,97.84,97.73,97.73,5800.0,92.4347,92.5103,92.4063,92.4063,5800.0
2019-02-12 12:55:00,97.77,97.85,97.75,97.77,4300.0,92.4441,92.5198,92.4252,92.4441,4300.0
2019-02-12 13:00:00,97.82,97.84,97.78,97.78,4496.0,92.4914,92.5103,92.4536,92.4536,4496.0
2019-02-12 13:05:00,97.77,97.79,97.73,97.74,3991.0,92.4441,92.463,92.4063,92.4157,3991.0
2019-02-12 13:10:00,97.71,97.84,97.7,97.84,7057.0,92.3874,92.5103,92.3779,92.5103,7057.0
2019-02-12 13:15:00,97.83,97.84,97.75,97.8,6364.0,92.5008,92.5103,92.4252,92.4725,6364.0
2019-02-12 13:20:00,97.79,97.89,97.76,97.88,2800.0,92.463,92.5576,92.4347,92.5481,2800.0
2019-02-12 13:25:00,97.88,97.9,97.83,97.88,3410.0,92.5481,92.567,92.5008,92.5481,3410.0
2019-02-12 13:30:00,97.89,98.05,97.89,98.04,4335.0,92.5576,92.7089,92.5576,92.6994,4335.0
2019-02-12 13:35:00,98.03,98.07,97.98,97.99,6428.0,92.6899,92.7278,92.6427,92.6521,6428.0
2019-02-12 13:40:00,97.99,98.07,97.99,97.99,11482.0,92.6521,92.7278,92.6521,92.6521,11482.0
2019-02-12 13:45:00,97.99,98.02,97.98,98.02,5527.0,92.6521,92.6805,92.6427,92.6805,5527.0
2019-02-12 13:50:00,98.04,98.1,98.03,98.06,10793.0,92.6994,92.7561,92.6899,92.7183,10793.0
2019-02-12 13:55:00,98.04,98.07,98.02,98.05,13395.0,92.6994,92.7278,92.6805,92.7089,13395.0
2019-02-12 14:00:00,98.06,98.1,98.02,98.02,4483.0,92.7183,92.7561,92.6805,92.6805,4483.0
2019-02-12 14:05:00,98.02,98.02,97.9,97.96,8879.0,92.6805,92.6805,92.567,92.6238,8879.0
2019-02-12 14:10:00,97.96,97.96,97.85,97.85,3400.0,92.6238,92.6238,92.5198,92.5198,3400.0
2019-02-12 14:15:00,97.85,97.95,97.85,97.95,6107.0,92.5198,92.6143,92.5198,92.6143,6107.0
2019-02-12 14:20:00,97.98,98.03,97.98,98.02,5201.0,92.6427,92.6899,92.6427,92.6805,5201.0
2019-02-12 14:25:00,98.04,98.04,97.95,97.95,2603.0,92.6994,92.6994,92.6143,92.6143,2603.0
2019-02-12 14:30:00,97.96,98.0,97.92,97.97,9556.0,92.6238,92.6616,92.5859,92.6332,9556.0
2019-02-12 14:35:00,97.97,98.16,97.97,98.15,12923.0,92.6332,92.8129,92.6332,92.8034,12923.0
2019-02-12 14:40:00,98.14,98.22,98.11,98.22,10807.0,92.794,92.8696,92.7656,92.8696,10807.0
2019-02-12 14:45:00,98.24,98.37,98.23,98.27,20687.0,92.8885,93.0114,92.8791,92.9169,20687.0
2019-02-12 14:50:00,98.28,98.31,98.2,98.2,12272.0,92.9263,92.9547,92.8507,92.8507,12272.0
2019-02-12 14:55:00,98.2,98.23,98.17,98.18,5209.0,92.8507,92.8791,92.8223,92.8318,5209.0
2019-02-12 15:00:00,98.16,98.23,98.16,98.19,9995.0,92.8129,92.8791,92.8129,92.8412,9995.0
2019-02-12 15:05:00,98.2,98.23,98.17,98.21,14975.0,92.8507,92.8791,92.8223,92.8601,14975.0
2019-02-12 15:10:00,98.21,98.26,98.17,98.24,11954.0,92.8601,92.9074,92.8223,92.8885,11954.0
2019-02-12 15:15:00,98.23,98.31,98.2,98.31,15018.0,92.8791,92.9547,92.8507,92.9547,15018.0
2019-02-12 15:20:00,98.29,98.31,98.23,98.23,12646.0,92.9358,92.9547,92.8791,92.8791,12646.0
2019-02-12 15:25:00,98.2,98.21,98.12,98.15,9305.0,92.8507,92.8601,92.775,92.8034,9305.0
2019-02-12 15:30:00,98.15,98.15,98.1,98.1,13706.0,92.8034,92.8034,92.7561,92.7561,13706.0
2019-02-12 15:35:00,98.11,98.25,98.11,98.16,24609.0,92.7656,92.898,92.7656,92.8129,24609.0
2019-02-12 15:40:00,98.16,98.24,98.16,98.22,27135.0,92.8129,92.8885,92.8129,92.8696,27135.0
2019-02-12 15:45:00,98.21,98.24,98.14,98.23,32155.0,92.8601,92.8885,92.794,92.8791,32155.0
2019-02-12 15:50:00,98.22,98.23,98.21,98.23,38128.0,92.8696,92.8791,92.8601,92.8791,38128.0
2019-02-12 15:55:00,98.23,98.33,98.21,98.22,106629.0,92.8791,92.9736,92.8601,92.8696,106629.0
2019-02-13 09:30:00,98.48,98.75,98.4,98.74,20127.0,93.1154,93.3707,93.0398,93.3613,20127.0
2019-02-13 09:35:00,98.66,98.78,98.51,98.6,11528.0,93.2856,93.3991,93.1438,93.2289,11528.0
2019-02-13 09:40:00,98.62,98.64,97.93,97.93,9078.0,93.2478,93.2667,92.5954,92.5954,9078.0
2019-02-13 09:45:00,97.92,98.07,97.82,97.89,13515.0,92.5859,92.7278,92.4914,92.5576,13515.0
2019-02-13 09:50:00,97.93,98.3,97.93,98.3,3300.0,92.5954,92.9452,92.5954,92.9452,3300.0
2019-02-13 09:55:00,98.31,98.32,98.05,98.11,4142.0,92.9547,92.9641,92.7089,92.7656,4142.0
2019-02-13 10:00:00,98.12,98.18,98.04,98.18,5814.0,92.775,92.8318,92.6994,92.8318,5814.0
2019-02-13 10:05:00,98.19,98.48,98.16,98.34,6818.0,92.8412,93.1154,92.8129,92.9831,6818.0
2019-02-13 10:10:00,98.35,98.37,98.17,98.36,15584.0,92.9925,93.0114,92.8223,93.002,15584.0
2019-02-13 10:15:00,98.44,98.49,98.33,98.49,4100.0,93.0776,93.1249,92.9736,93.1249,4100.0
2019-02-13 10:20:00,98.49,98.55,98.42,98.47,6887.0,93.1249,93.1816,93.0587,93.106,6887.0
2019-02-13 10:25:00,98.46,98.54,98.44,98.47,5350.0,93.0965,93.1722,93.0776,93.106,5350.0
2019-02-13 10:30:00,98.47,98.53,98.31,98.41,9370.0,93.106,93.1627,92.9547,93.0492,9370.0
2019-02-13 10:35:00,98.4,98.49,98.33,98.36,6204.0,93.0398,93.1249,92.9736,93.002,6204.0
2019-02-13 10:40:00,98.35,98.36,98.29,98.31,8070.0,92.9925,93.002,92.9358,92.9547,8070.0
2019-02-13 10:45:00,98.33,98.35,98.29,98.33,8172.0,92.9736,92.9925,92.9358,92.9736,8172.0
2019-02-13 10:50:00,98.32,98.38,98.25,98.38,22625.0,92.9641,93.0209,92.898,93.0209,22625.0
2019-02-13 10:55:00,98.36,98.4,98.32,98.35,4102.0,93.002,93.0398,92.9641,92.9925,4102.0
2019-02-13 11:00:00,98.39,98.53,98.37,98.51,6490.0,93.0303,93.1627,93.0114,93.1438,6490.0
2019-02-13 11:05:00,98.45,98.51,98.45,98.46,5751.0,93.0871,93.1438,93.0871,93.0965,5751.0
2019-02-13 11:10:00,98.44,98.49,98.41,98.46,6787.0,93.0776,93.1249,93.0492,93.0965,6787.0
2019-02-13 11:15:00,98.45,98.45,98.29,98.31,6713.0,93.0871,93.0871,92.9358,92.9547,6713.0
2019-02-13 11:20:00,98.31,98.4,98.27,98.36,11316.0,92.9547,93.0398,92.9169,93.002,11316.0
2019-02-13 11:25:00,98.39,98.43,98.36,98.37,6326.0,93.0303,93.0682,93.002,93.0114,6326.0
2019-02-13 11:30:00,98.35,98.38,98.28,98.32,9333.0,92.9925,93.0209,92.9263,92.9641,9333.0
2019-02-13 11:35:00,98.3,98.37,98.27,98.33,4740.0,92.9452,93.0114,92.9169,92.9736,4740.0
2019-02-13 11:40:00,98.33,98.42,98.29,98.35,6902.0,92.9736,93.0587,92.9358,92.9925,6902.0
2019-02-13 11:45:00,98.4,98.4,98.34,98.38,6072.0,93.0398,93.0398,92.9831,93.0209,6072.0
2019-02-13 11:50:00,98.38,98.45,98.33,98.45,5846.0,93.0209,93.0871,92.9736,93.0871,5846.0
2019-02-13 11:55:00,98.45,98.52,98.43,98.44,2100.0,93.0871,93.1533,93.0682,93.0776,2100.0
2019-02-13 12:00:00,98.47,98.5,98.43,98.48,3300.0,93.106,93.1343,93.0682,93.1154,3300.0
2019-02-13 12:05:00,98.47,98.51,98.43,98.46,5116.0,93.106,93.1438,93.0682,93.0965,5116.0
2019-02-13 12:10:00,98.43,98.45,98.38,98.38,2711.0,93.0682,93.0871,93.0209,93.0209,2711.0
2019-02-13 12:15:00,98.45,98.47,98.39,98.45,3456.0,93.0871,93.106,93.0303,93.0871,3456.0
2019-02-13 12:20:00,98.41,98.44,98.39,98.44,2096.0,93.0492,93.0776,93.0303,93.0776,2096.0
2019-02-13 12:25:00,98.41,98.42,98.37,98.38,3839.0,93.0492,93.0587,93.0114,93.0209,3839.0
2019-02-13 12:30:00,98.38,98.42,98.34,98.38,3449.0,93.0209,93.0587,92.9831,93.0209,3449.0
2019-02-13 12:35:00,98.39,98.4,98.34,98.38,6102.0,93.0303,93.0398,92.9831,93.0209,6102.0
2019-02-13 12:40:00,98.36,98.42,98.36,98.4,2100.0,93.002,93.0587,93.002,93.0398,2100.0
2019-02-13 12:45:00,98.4,98.51,98.4,98.47,7472.0,93.0398,93.1438,93.0398,93.106,7472.0
2019-02-13 12:50:00,98.44,98.44,98.38,98.44,10552.0,93.0776,93.0776,93.0209,93.0776,10552.0
2019-02-13 12:55:00,98.46,98.49,98.45,98.47,5003.0,93.0965,93.1249,93.0871,93.106,5003.0
2019-02-13 13:00:00,98.48,98.5,98.46,98.5,4037.0,93.1154,93.1343,93.0965,93.1343,4037.0
2019-02-13 13:05:00,98.47,98.5,98.44,98.5,3133.0,93.106,93.1343,93.0776,93.1343,3133.0
2019-02-13 13:10:00,98.49,98.51,98.46,98.51,4858.0,93.1249,93.1438,93.0965,93.1438,4858.0
2019-02-13 13:15:00,98.49,98.53,98.47,98.52,4699.0,93.1249,93.1627,93.106,93.1533,4699.0
2019-02-13 13:20:00,98.51,98.61,98.51,98.6,4984.0,93.1438,93.2384,93.1438,93.2289,4984.0
2019-02-13 13:25:00,98.61,98.73,98.58,98.73,6878.0,93.2384,93.3518,93.21,93.3518,6878.0
2019-02-13 13:30:00,98.74,98.74,98.72,98.74,2551.0,93.3613,93.3613,93.3424,93.3613,2551.0
2019-02-13 13:35:00,98.72,98.74,98.67,98.68,9103.0,93.3424,93.3613,93.2951,93.3045,9103.0
2019-02-13 13:40:00,98.67,98.74,98.65,98.74,5634.0,93.2951,93.3613,93.2762,93.3613,5634.0
2019-02-13 13:45:00,98.74,98.8,98.72,98.73,7443.0,93.3613,93.418,93.3424,93.3518,7443.0
2019-02-13 13:50:00,98.71,98.79,98.69,98.79,4892.0,93.3329,93.4085,93.314,93.4085,4892.0
2019-02-13 13:55:00,98.79,98.86,98.75,98.83,5909.0,93.4085,93.4747,93.3707,93.4464,5909.0
2019-02-13 14:00:00,98.82,98.87,98.82,98.85,1400.0,93.4369,93.4842,93.4369,93.4653,1400.0
2019-02-13 14:05:00,98.84,98.87,98.79,98.81,4414.0,93.4558,93.4842,93.4085,93.4275,4414.0
2019-02-13 14:10:00,98.82,98.83,98.77,98.8,3985.0,93.4369,93.4464,93.3896,93.418,3985.0
2019-02-13 14:15:00,98.82,98.85,98.78,98.83,8545.0,93.4369,93.4653,93.3991,93.4464,8545.0
2019-02-13 14:20:00,98.83,98.88,98.83,98.87,4302.0,93.4464,93.4936,93.4464,93.4842,4302.0
2019-02-13 14:25:00,98.88,98.94,98.88,98.93,5912.0,93.4936,93.5504,93.4936,93.5409,5912.0
2019-02-13 14:30:00,98.93,99.03,98.93,99.01,11526.0,93.5409,93.6355,93.5409,93.6166,11526.0
2019-02-13 14:35:00,99.02,99.08,99.01,99.08,11738.0,93.626,93.6827,93.6166,93.6827,11738.0
2019-02-13 14:40:00,99.09,99.11,99.03,99.11,6704.0,93.6922,93.7111,93.6355,93.7111,6704.0
2019-02-13 14:45:00,99.09,99.14,99.06,99.11,6182.0,93.6922,93.7395,93.6638,93.7111,6182.0
2019-02-13 14:50:00,99.12,99.21,99.12,99.19,15054.0,93.7206,93.8057,93.7206,93.7868,15054.0
2019-02-13 14:55:00,99.16,99.28,99.14,99.26,14784.0,93.7584,93.8719,93.7395,93.8529,14784.0
2019-02-13 15:00:00,99.25,99.33,99.24,99.29,11777.0,93.8435,93.9191,93.834,93.8813,11777.0
2019-02-13 15:05:00,99.29,99.29,99.17,99.18,11404.0,93.8813,93.8813,93.7678,93.7773,11404.0
2019-02-13 15:10:00,99.2,99.26,99.18,99.25,10945.0,93.7962,93.8529,93.7773,93.8435,10945.0
2019-02-13 15:15:00,99.25,99.3,99.23,99.27,8467.0,93.8435,93.8908,93.8246,93.8624,8467.0
2019-02-13 15:20:00,99.28,99.3,99.23,99.24,17158.0,93.8719,93.8908,93.8246,93.834,17158.0
2019-02-13 15:25:00,99.25,99.31,99.24,99.28,14185.0,93.8435,93.9002,93.834,93.8719,14185.0
2019-02-13 15:30:00,99.29,99.4,99.29,99.38,15172.0,93.8813,93.9853,93.8813,93.9664,15172.0
2019-02-13 15:35:00,99.39,99.4,99.29,99.3,12542.0,93.9759,93.9853,93.8813,93.8908,12542.0
2019-02-13 15:40:00,99.3,99.31,99.19,99.2,25940.0,93.8908,93.9002,93.7868,93.7962,25940.0
2019-02-13 15:45:00,99.19,99.28,99.0,99.07,35443.0,93.7868,93.8719,93.6071,93.6733,35443.0
2019-02-13 15:50:00,99.06,99.13,98.99,99.12,39307.0,93.6638,93.73,93.5977,93.7206,39307.0
2019-02-13 15:55:00,99.12,99.2,98.92,98.94,128936.0,93.7206,93.7962,93.5315,93.5504,128936.0
2019-02-14 09:30:00,98.99,99.42,98.98,99.22,16986.0,93.5977,94.0042,93.5882,93.8151,16986.0
2019-02-14 09:35:00,99.32,99.33,99.05,99.1,6838.0,93.9097,93.9191,93.6544,93.7017,6838.0
2019-02-14 09:40:00,99.24,99.31,99.0,99.03,3839.0,93.834,93.9002,93.6071,93.6355,3839.0
2019-02-14 09:45:00,99.17,99.18,98.92,98.92,5880.0,93.7678,93.7773,93.5315,93.5315,5880.0
2019-02-14 09:50:00,98.94,99.07,98.76,98.76,4248.0,93.5504,93.6733,93.3802,93.3802,4248.0
2019-02-14 09:55:00,98.82,98.88,98.69,98.88,7467.0,93.4369,93.4936,93.314,93.4936,7467.0
2019-02-14 10:00:00,98.92,98.97,98.72,98.79,5450.0,93.5315,93.5787,93.3424,93.4085,5450.0
2019-02-14 10:05:00,98.83,98.91,98.77,98.79,2700.0,93.4464,93.522,93.3896,93.4085,2700.0
2019-02-14 10:10:00,98.84,98.97,98.63,98.84,13630.0,93.4558,93.5787,93.2573,93.4558,13630.0
2019-02-14 10:15:00,98.83,99.09,98.83,98.98,5690.0,93.4464,93.6922,93.4464,93.5882,5690.0
2019-02-14 10:20:00,99.0,99.2,98.99,99.12,4900.0,93.6071,93.7962,93.5977,93.7206,4900.0
2019-02-14 10:25:00,99.11,99.11,98.99,99.06,3610.0,93.7111,93.7111,93.5977,93.6638,3610.0
2019-02-14 10:30:00,99.02,99.11,98.98,99.05,4446.0,93.626,93.7111,93.5882,93.6544,4446.0
2019-02-14 10:35:00,99.13,99.13,98.75,99.02,22098.0,93.73,93.73,93.3707,93.626,22098.0
2019-02-14 10:40:00,99.1,99.28,99.08,99.14,3857.0,93.7017,93.8719,93.6827,93.7395,3857.0
2019-02-14 10:45:00,99.11,99.18,99.02,99.07,3100.0,93.7111,93.7773,93.626,93.6733,3100.0
2019-02-14 10:50:00,99.09,99.11,99.0,99.06,4210.0,93.6922,93.7111,93.6071,93.6638,4210.0
2019-02-14 10:55:00,99.03,99.15,98.95,99.0,4400.0,93.6355,93.7489,93.5598,93.6071,4400.0
2019-02-14 11:00:00,99.03,99.05,98.95,98.98,6893.0,93.6355,93.6544,93.5598,93.5882,6893.0
2019-02-14 11:05:00,98.96,99.16,98.93,99.11,7800.0,93.5693,93.7584,93.5409,93.7111,7800.0
2019-02-14 11:10:00,99.11,99.12,98.99,99.06,5180.0,93.7111,93.7206,93.5977,93.6638,5180.0
2019-02-14 11:15:00,99.09,99.18,99.09,99.12,3191.0,93.6922,93.7773,93.6922,93.7206,3191.0
2019-02-14 11:20:00,99.09,99.12,98.99,98.99,2000.0,93.6922,93.7206,93.5977,93.5977,2000.0
2019-02-14 11:25:00,99.03,99.05,98.99,99.0,2746.0,93.6355,93.6544,93.5977,93.6071,2746.0
2019-02-14 11:30:00,99.04,99.07,98.97,99.04,21717.0,93.6449,93.6733,93.5787,93.6449,21717.0
2019-02-14 11:35:00,99.06,99.07,99.0,99.04,5883.0,93.6638,93.6733,93.6071,93.6449,5883.0
2019-02-14 11:40:00,99.02,99.14,99.0,99.14,4288.0,93.626,93.7395,93.6071,93.7395,4288.0
2019-02-14 11:45:00,99.14,99.25,99.14,99.24,2925.0,93.7395,93.8435,93.7395,93.834,2925.0
2019-02-14 11:50:00,99.24,99.33,99.22,99.27,3853.0,93.834,93.9191,93.8151,93.8624,3853.0
2019-02-14 11:55:00,99.23,99.26,99.22,99.25,2000.0,93.8246,93.8529,93.8151,93.8435,2000.0
2019-02-14 12:00:00,99.27,99.32,99.17,99.31,4900.0,93.8624,93.9097,93.7678,93.9002,4900.0
2019-02-14 12:05:00,99.32,99.32,99.21,99.21,2143.0,93.9097,93.9097,93.8057,93.8057,2143.0
2019-02-14 12:10:00,99.24,99.3,99.21,99.3,4200.0,93.834,93.8908,93.8057,93.8908,4200.0
2019-02-14 12:15:00,99.32,99.44,99.28,99.44,5007.0,93.9097,94.0231,93.8719,94.0231,5007.0
2019-02-14 12:20:00,99.44,99.47,99.35,99.43,2990.0,94.0231,94.0515,93.938,94.0137,2990.0
2019-02-14 12:25:00,99.39,99.43,99.37,99.42,2314.0,93.9759,94.0137,93.957,94.0042,2314.0
2019-02-14 12:30:00,99.44,99.44,99.35,99.38,2100.0,94.0231,94.0231,93.938,93.9664,2100.0
2019-02-14 12:35:00,99.36,99.41,99.31,99.36,4500.0,93.9475,93.9948,93.9002,93.9475,4500.0
2019-02-14 12:40:00,99.37,99.45,99.34,99.43,2210.0,93.957,94.0326,93.9286,94.0137,2210.0
2019-02-14 12:45:00,99.46,99.57,99.41,99.57,6989.0,94.042,94.1461,93.9948,94.1461,6989.0
2019-02-14 12:50:00,99.58,99.58,99.45,99.47,6500.0,94.1555,94.1555,94.0326,94.0515,6500.0
2019-02-14 12:55:00,99.49,99.53,99.45,99.45,4735.0,94.0704,94.1082,94.0326,94.0326,4735.0
2019-02-14 13:00:00,99.47,99.52,99.47,99.51,1908.0,94.0515,94.0988,94.0515,94.0893,1908.0
2019-02-14 13:05:00,99.5,99.5,99.43,99.49,3099.0,94.0799,94.0799,94.0137,94.0704,3099.0
2019-02-14 13:10:00,99.46,99.46,99.32,99.32,2150.0,94.042,94.042,93.9097,93.9097,2150.0
2019-02-14 13:15:00,99.32,99.39,99.29,99.32,3420.0,93.9097,93.9759,93.8813,93.9097,3420.0
2019-02-14 13:20:00,99.3,99.31,99.25,99.25,900.0,93.8908,93.9002,93.8435,93.8435,900.0
2019-02-14 13:25:00,99.25,99.37,99.23,99.34,4251.0,93.8435,93.957,93.8246,93.9286,4251.0
2019-02-14 13:30:00,99.35,99.42,99.35,99.42,1189.0,93.938,94.0042,93.938,94.0042,1189.0
2019-02-14 13:35:00,99.4,99.43,99.36,99.39,3048.0,93.9853,94.0137,93.9475,93.9759,3048.0
2019-02-14 13:40:00,99.37,99.38,99.26,99.26,3300.0,93.957,93.9664,93.8529,93.8529,3300.0
2019-02-14 13:45:00,99.28,99.41,99.25,99.39,2800.0,93.8719,93.9948,93.8435,93.9759,2800.0
2019-02-14 13:50:00,99.43,99.43,99.37,99.39,5700.0,94.0137,94.0137,93.957,93.9759,5700.0
2019-02-14 13:55:00,99.39,99.47,99.38,99.43,16659.0,93.9759,94.0515,93.9664,94.0137,16659.0
2019-02-14 14:00:00,99.4,99.48,99.36,99.39,13173.0,93.9853,94.061,93.9475,93.9759,13173.0
2019-02-14 14:05:00,99.37,99.38,99.28,99.28,4085.0,93.957,93.9664,93.8719,93.8719,4085.0
2019-02-14 14:10:00,99.29,99.4,99.29,99.37,6032.0,93.8813,93.9853,93.8813,93.957,6032.0
2019-02-14 14:15:00,99.37,99.44,99.34,99.37,2785.0,93.957,94.0231,93.9286,93.957,2785.0
2019-02-14 14:20:00,99.4,99.53,99.38,99.51,8818.0,93.9853,94.1082,93.9664,94.0893,8818.0
2019-02-14 14:25:00,99.51,99.56,99.49,99.53,2300.0,94.0893,94.1366,94.0704,94.1082,2300.0
2019-02-14 14:30:00,99.53,99.54,99.47,99.48,2800.0,94.1082,94.1177,94.0515,94.061,2800.0
2019-02-14 14:35:00,99.48,99.48,99.42,99.42,3331.0,94.061,94.061,94.0042,94.0042,3331.0
2019-02-14 14:40:00,99.42,99.47,99.42,99.47,3990.0,94.0042,94.0515,94.0042,94.0515,3990.0
2019-02-14 14:45:00,99.49,99.52,99.45,99.46,2400.0,94.0704,94.0988,94.0326,94.042,2400.0
2019-02-14 14:50:00,99.44,99.44,99.35,99.39,7760.0,94.0231,94.0231,93.938,93.9759,7760.0
2019-02-14 14:55:00,99.38,99.48,99.3,99.48,23917.0,93.9664,94.061,93.8908,94.061,23917.0
2019-02-14 15:00:00,99.48,99.57,99.48,99.57,4519.0,94.061,94.1461,94.061,94.1461,4519.0
2019-02-14 15:05:00,99.57,99.7,99.48,99.51,14439.0,94.1461,94.269,94.061,94.0893,14439.0
2019-02-14 15:10:00,99.51,99.57,99.4,99.46,7476.0,94.0893,94.1461,93.9853,94.042,7476.0
2019-02-14 15:15:00,99.47,99.52,99.44,99.49,2578.0,94.0515,94.0988,94.0231,94.0704,2578.0
2019-02-14 15:20:00,99.48,99.6,99.45,99.52,9301.0,94.061,94.1744,94.0326,94.0988,9301.0
2019-02-14 15:25:00,99.52,99.57,99.5,99.56,8252.0,94.0988,94.1461,94.0799,94.1366,8252.0
2019-02-14 15:30:00,99.58,99.65,99.56,99.61,8723.0,94.1555,94.2217,94.1366,94.1839,8723.0
2019-02-14 15:35:00,99.6,99.69,99.58,99.62,11928.0,94.1744,94.2595,94.1555,94.1933,11928.0
2019-02-14 15:40:00,99.62,99.63,99.57,99.6,22600.0,94.1933,94.2028,94.1461,94.1744,22600.0
2019-02-14 15:45:00,99.6,99.6,99.47,99.48,35722.0,94.1744,94.1744,94.0515,94.061,35722.0
2019-02-14 15:50:00,99.48,99.55,99.44,99.52,38381.0,94.061,94.1271,94.0231,94.0988,38381.0
2019-02-14 15:55:00,99.52,99.53,99.43,99.46,96508.0,94.0988,94.1082,94.0137,94.042,96508.0
2019-02-15 09:30:00,99.95,100.33,99.95,100.16,44949.0,94.5054,94.8647,94.5054,94.7039,44949.0
2019-02-15 09:35:00,100.17,100.25,99.85,99.85,4295.0,94.7134,94.789,94.4108,94.4108,4295.0
2019-02-15 09:40:00,99.84,99.86,99.66,99.8,1545.0,94.4013,94.4203,94.2312,94.3635,1545.0
2019-02-15 09:45:00,99.82,100.04,99.81,99.9,4781.0,94.3824,94.5905,94.373,94.4581,4781.0
2019-02-15 09:50:00,99.8,99.8,99.56,99.73,1300.0,94.3635,94.3635,94.1366,94.2973,1300.0
2019-02-15 09:55:00,99.78,99.87,99.73,99.76,2160.0,94.3446,94.4297,94.2973,94.3257,2160.0
2019-02-15 10:00:00,99.77,99.82,99.68,99.73,2705.0,94.3352,94.3824,94.2501,94.2973,2705.0
2019-02-15 10:05:00,99.76,99.81,99.66,99.8,2484.0,94.3257,94.373,94.2312,94.3635,2484.0
2019-02-15 10:10:00,99.79,100.04,99.79,100.04,4965.0,94.3541,94.5905,94.3541,94.5905,4965.0
2019-02-15 10:15:00,100.06,100.11,100.0,100.02,4535.0,94.6094,94.6566,94.5526,94.5715,4535.0
2019-02-15 10:20:00,100.02,100.07,99.92,100.07,3056.0,94.5715,94.6188,94.477,94.6188,3056.0
2019-02-15 10:25:00,100.13,100.13,100.0,100.07,1300.0,94.6756,94.6756,94.5526,94.6188,1300.0
2019-02-15 10:30:00,100.11,100.25,100.11,100.18,3599.0,94.6566,94.789,94.6566,94.7228,3599.0
2019-02-15 10:35:00,100.23,100.26,100.17,100.23,2600.0,94.7701,94.7985,94.7134,94.7701,2600.0
2019-02-15 10:40:00,100.23,100.28,100.2,100.25,3000.0,94.7701,94.8174,94.7417,94.789,3000.0
2019-02-15 10:45:00,100.25,100.29,100.14,100.2,1800.0,94.789,94.8268,94.685,94.7417,1800.0
2019-02-15 10:50:00,100.19,100.19,100.02,100.08,9267.0,94.7323,94.7323,94.5715,94.6283,9267.0
2019-02-15 10:55:00,100.09,100.12,99.88,99.9,6428.0,94.6377,94.6661,94.4392,94.4581,6428.0
2019-02-15 11:00:00,99.94,99.98,99.9,99.93,2371.0,94.4959,94.5337,94.4581,94.4864,2371.0
2019-02-15 11:05:00,99.95,99.96,99.83,99.91,1880.0,94.5054,94.5148,94.3919,94.4675,1880.0
2019-02-15 11:10:00,99.86,99.87,99.81,99.84,1900.0,94.4203,94.4297,94.373,94.4013,1900.0
2019-02-15 11:15:00,99.83,99.87,99.78,99.86,9992.0,94.3919,94.4297,94.3446,94.4203,9992.0
2019-02-15 11:20:00,99.84,100.03,99.76,99.96,3833.0,94.4013,94.581,94.3257,94.5148,3833.0
2019-02-15 11:25:00,100.03,100.24,100.02,100.24,1680.0,94.581,94.7796,94.5715,94.7796,1680.0
2019-02-15 11:30:00,100.23,100.24,100.08,100.14,3088.0,94.7701,94.7796,94.6283,94.685,3088.0
2019-02-15 11:35:00,100.13,100.13,100.06,100.11,1650.0,94.6756,94.6756,94.6094,94.6566,1650.0
2019-02-15 11:40:00,100.16,100.2,100.07,100.09,1700.0,94.7039,94.7417,94.6188,94.6377,1700.0
2019-02-15 11:45:00,100.14,100.18,100.05,100.08,1909.0,94.685,94.7228,94.5999,94.6283,1909.0
2019-02-15 11:50:00,100.06,100.14,100.04,100.09,3400.0,94.6094,94.685,94.5905,94.6377,3400.0
2019-02-15 11:55:00,100.05,100.08,100.05,100.05,1900.0,94.5999,94.6283,94.5999,94.5999,1900.0
2019-02-15 12:00:00,100.07,100.09,100.0,100.03,3558.0,94.6188,94.6377,94.5526,94.581,3558.0
2019-02-15 12:05:00,100.05,100.12,100.05,100.12,3912.0,94.5999,94.6661,94.5999,94.6661,3912.0
2019-02-15 12:10:00,100.12,100.17,100.12,100.14,3314.0,94.6661,94.7134,94.6661,94.685,3314.0
2019-02-15 12:15:00,100.16,100.21,100.16,100.2,2092.0,94.7039,94.7512,94.7039,94.7417,2092.0
2019-02-15 12:20:00,100.18,100.19,100.15,100.16,4201.0,94.7228,94.7323,94.6945,94.7039,4201.0
2019-02-15 12:25:00,100.16,100.19,100.14,100.14,2600.0,94.7039,94.7323,94.685,94.685,2600.0
2019-02-15 12:30:00,100.14,100.16,100.13,100.15,2227.0,94.685,94.7039,94.6756,94.6945,2227.0
2019-02-15 12:35:00,100.13,100.15,100.09,100.09,3121.0,94.6756,94.6945,94.6377,94.6377,3121.0
2019-02-15 12:40:00,100.08,100.13,100.04,100.08,4140.0,94.6283,94.6756,94.5905,94.6283,4140.0
2019-02-15 12:45:00,100.1,100.14,100.1,100.14,2000.0,94.6472,94.685,94.6472,94.685,2000.0
2019-02-15 12:50:00,100.15,100.18,100.1,100.18,2642.0,94.6945,94.7228,94.6472,94.7228,2642.0
2019-02-15 12:55:00,100.19,100.22,100.12,100.12,3400.0,94.7323,94.7606,94.6661,94.6661,3400.0
2019-02-15 13:00:00,100.1,100.11,100.07,100.09,2300.0,94.6472,94.6566,94.6188,94.6377,2300.0
2019-02-15 13:05:00,100.09,100.17,100.09,100.14,3400.0,94.6377,94.7134,94.6377,94.685,3400.0
2019-02-15 13:10:00,100.13,100.21,100.13,100.14,12240.0,94.6756,94.7512,94.6756,94.685,12240.0
2019-02-15 13:15:00,100.16,100.21,100.15,100.17,2849.0,94.7039,94.7512,94.6945,94.7134,2849.0
2019-02-15 13:20:00,100.19,100.24,100.15,100.24,3532.0,94.7323,94.7796,94.6945,94.7796,3532.0
2019-02-15 13:25:00,100.27,100.29,100.17,100.21,3928.0,94.8079,94.8268,94.7134,94.7512,3928.0
2019-02-15 13:30:00,100.2,100.22,100.19,100.22,2318.0,94.7417,94.7606,94.7323,94.7606,2318.0
2019-02-15 13:35:00,100.24,100.27,100.21,100.26,3370.0,94.7796,94.8079,94.7512,94.7985,3370.0
2019-02-15 13:40:00,100.25,100.31,100.24,100.27,12602.0,94.789,94.8457,94.7796,94.8079,12602.0
2019-02-15 13:45:00,100.27,100.35,100.27,100.33,8368.0,94.8079,94.8836,94.8079,94.8647,8368.0
2019-02-15 13:50:00,100.3,100.34,100.23,100.28,3000.0,94.8363,94.8741,94.7701,94.8174,3000.0
2019-02-15 13:55:00,100.28,100.33,100.25,100.27,2000.0,94.8174,94.8647,94.789,94.8079,2000.0
2019-02-15 14:00:00,100.26,100.35,100.25,100.35,3804.0,94.7985,94.8836,94.789,94.8836,3804.0
2019-02-15 14:05:00,100.36,100.37,100.29,100.29,2758.0,94.893,94.9025,94.8268,94.8268,2758.0
2019-02-15 14:10:00,100.3,100.31,100.22,100.22,5138.0,94.8363,94.8457,94.7606,94.7606,5138.0
2019-02-15 14:15:00,100.23,100.32,100.22,100.31,5137.0,94.7701,94.8552,94.7606,94.8457,5137.0
2019-02-15 14:20:00,100.32,100.38,100.32,100.37,6129.0,94.8552,94.9119,94.8552,94.9025,6129.0
2019-02-15 14:25:00,100.39,100.39,100.22,100.22,1800.0,94.9214,94.9214,94.7606,94.7606,1800.0
2019-02-15 14:30:00,100.25,100.33,100.25,100.33,10294.0,94.789,94.8647,94.789,94.8647,10294.0
2019-02-15 14:35:00,100.31,100.42,100.31,100.41,4184.0,94.8457,94.9498,94.8457,94.9403,4184.0
2019-02-15 14:40:00,100.44,100.47,100.42,100.43,2660.0,94.9687,94.997,94.9498,94.9592,2660.0
2019-02-15 14:45:00,100.41,100.42,100.38,100.4,7900.0,94.9403,94.9498,94.9119,94.9308,7900.0
2019-02-15 14:50:00,100.4,100.41,100.35,100.39,3743.0,94.9308,94.9403,94.8836,94.9214,3743.0
2019-02-15 14:55:00,100.4,100.43,100.36,100.43,3000.0,94.9308,94.9592,94.893,94.9592,3000.0
2019-02-15 15:00:00,100.41,100.41,100.33,100.37,5730.0,94.9403,94.9403,94.8647,94.9025,5730.0
2019-02-15 15:05:00,100.36,100.38,100.13,100.14,22861.0,94.893,94.9119,94.6756,94.685,22861.0
2019-02-15 15:10:00,100.18,100.21,100.16,100.2,5890.0,94.7228,94.7512,94.7039,94.7417,5890.0
2019-02-15 15:15:00,100.2,100.23,100.0,100.22,22968.0,94.7417,94.7701,94.5526,94.7606,22968.0
2019-02-15 15:20:00,100.21,100.33,100.19,100.3,8771.0,94.7512,94.8647,94.7323,94.8363,8771.0
2019-02-15 15:25:00,100.31,100.33,100.29,100.32,5454.0,94.8457,94.8647,94.8268,94.8552,5454.0
2019-02-15 15:30:00,100.32,100.37,100.25,100.35,11018.0,94.8552,94.9025,94.789,94.8836,11018.0
2019-02-15 15:35:00,100.34,100.37,100.31,100.36,5805.0,94.8741,94.9025,94.8457,94.893,5805.0
2019-02-15 15:40:00,100.37,100.37,100.3,100.36,10851.0,94.9025,94.9025,94.8363,94.893,10851.0
2019-02-15 15:45:00,100.36,100.44,100.36,100.41,24000.0,94.893,94.9687,94.893,94.9403,24000.0
2019-02-15 15:50:00,100.4,100.42,100.31,100.42,35441.0,94.9308,94.9498,94.8457,94.9498,35441.0
2019-02-15 15:55:00,100.42,100.49,100.4,100.46,73261.0,94.9498,95.0159,94.9308,94.9876,73261.0
2019-02-19 09:30:00,100.44,100.69,100.4,100.4,7732.0,94.9687,95.205,94.9308,94.9308,7732.0
2019-02-19 09:35:00,100.33,100.47,100.02,100.09,8984.0,94.8647,94.997,94.5715,94.6377,8984.0
2019-02-19 09:40:00,100.12,100.47,100.11,100.47,3665.0,94.6661,94.997,94.6566,94.997,3665.0
2019-02-19 09:45:00,100.41,100.41,100.26,100.3,3700.0,94.9403,94.9403,94.7985,94.8363,3700.0
2019-02-19 09:50:00,100.13,100.2,100.02,100.1,5146.0,94.6756,94.7417,94.5715,94.6472,5146.0
2019-02-19 09:55:00,100.1,100.24,100.1,100.2,8910.0,94.6472,94.7796,94.6472,94.7417,8910.0
2019-02-19 10:00:00,100.23,100.33,100.17,100.31,13853.0,94.7701,94.8647,94.7134,94.8457,13853.0
2019-02-19 10:05:00,100.39,100.82,100.39,100.76,13431.0,94.9214,95.328,94.9214,95.2712,13431.0
2019-02-19 10:10:00,100.8,101.08,100.8,101.07,55516.0,95.3091,95.5738,95.3091,95.5643,55516.0
2019-02-19 10:15:00,101.01,101.01,100.8,100.86,13658.0,95.5076,95.5076,95.3091,95.3658,13658.0
2019-02-19 10:20:00,100.83,100.83,100.76,100.81,4995.0,95.3374,95.3374,95.2712,95.3185,4995.0
2019-02-19 10:25:00,100.81,100.81,100.64,100.64,10007.0,95.3185,95.3185,95.1578,95.1578,10007.0
2019-02-19 10:30:00,100.6,100.66,100.43,100.43,29008.0,95.1199,95.1767,94.9592,94.9592,29008.0
2019-02-19 10:35:00,100.37,100.37,100.24,100.24,5257.0,94.9025,94.9025,94.7796,94.7796,5257.0
2019-02-19 10:40:00,100.27,100.33,100.22,100.26,4816.0,94.8079,94.8647,94.7606,94.7985,4816.0
2019-02-19 10:45:00,100.25,100.38,100.21,100.21,7373.0,94.789,94.9119,94.7512,94.7512,7373.0
2019-02-19 10:50:00,100.19,100.27,100.14,100.14,6408.0,94.7323,94.8079,94.685,94.685,6408.0
2019-02-19 10:55:00,100.15,100.31,100.1,100.28,6920.0,94.6945,94.8457,94.6472,94.8174,6920.0
2019-02-19 11:00:00,100.31,100.44,100.29,100.44,3799.0,94.8457,94.9687,94.8268,94.9687,3799.0
2019-02-19 11:05:00,100.42,100.58,100.42,100.51,4191.0,94.9498,95.101,94.9498,95.0349,4191.0
2019-02-19 11:10:00,100.49,100.52,100.33,100.41,6642.0,95.0159,95.0443,94.8647,94.9403,6642.0
2019-02-19 11:15:00,100.41,100.48,100.35,100.45,2300.0,94.9403,95.0065,94.8836,94.9781,2300.0
2019-02-19 11:20:00,100.42,100.46,100.37,100.46,3082.0,94.9498,94.9876,94.9025,94.9876,3082.0
2019-02-19 11:25:00,100.43,100.43,100.13,100.15,4965.0,94.9592,94.9592,94.6756,94.6945,4965.0
2019-02-19 11:30:00,100.11,100.26,100.11,100.16,3100.0,94.6566,94.7985,94.6566,94.7039,3100.0
2019-02-19 11:35:00,100.19,100.2,100.05,100.1,3590.0,94.7323,94.7417,94.5999,94.6472,3590.0
2019-02-19 11:40:00,100.15,100.17,100.1,100.13,2858.0,94.6945,94.7134,94.6472,94.6756,2858.0
2019-02-19 11:45:00,100.13,100.29,100.13,100.24,2900.0,94.6756,94.8268,94.6756,94.7796,2900.0
2019-02-19 11:50:00,100.23,100.23,100.08,100.17,4356.0,94.7701,94.7701,94.6283,94.7134,4356.0
2019-02-19 11:55:00,100.17,100.24,99.97,100.24,13495.0,94.7134,94.7796,94.5243,94.7796,13495.0
2019-02-19 12:00:00,100.25,100.34,100.24,100.31,2400.0,94.789,94.8741,94.7796,94.8457,2400.0
2019-02-19 12:05:00,100.28,100.29,100.2,100.29,3358.0,94.8174,94.8268,94.7417,94.8268,3358.0
2019-02-19 12:10:00,100.32,100.32,100.21,100.22,3761.0,94.8552,94.8552,94.7512,94.7606,3761.0
2019-02-19 12:15:00,100.24,100.32,100.23,100.23,4309.0,94.7796,94.8552,94.7701,94.7701,4309.0
2019-02-19 12:20:00,100.22,100.24,100.15,100.19,6908.0,94.7606,94.7796,94.6945,94.7323,6908.0
2019-02-19 12:25:00,100.16,100.24,100.13,100.24,2733.0,94.7039,94.7796,94.6756,94.7796,2733.0
2019-02-19 12:30:00,100.22,100.24,100.19,100.24,2421.0,94.7606,94.7796,94.7323,94.7796,2421.0
2019-02-19 12:35:00,100.23,100.27,100.21,100.21,3231.0,94.7701,94.8079,94.7512,94.7512,3231.0
2019-02-19 12:40:00,100.22,100.28,100.2,100.25,4700.0,94.7606,94.8174,94.7417,94.789,4700.0
2019-02-19 12:45:00,100.23,100.25,100.18,100.24,5250.0,94.7701,94.789,94.7228,94.7796,5250.0
2019-02-19 12:50:00,100.24,100.24,100.14,100.18,1993.0,94.7796,94.7796,94.685,94.7228,1993.0
2019-02-19 12:55:00,100.16,100.16,100.13,100.13,3322.0,94.7039,94.7039,94.6756,94.6756,3322.0
2019-02-19 13:00:00,100.15,100.18,100.14,100.17,2882.0,94.6945,94.7228,94.685,94.7134,2882.0
2019-02-19 13:05:00,100.18,100.18,100.06,100.06,4438.0,94.7228,94.7228,94.6094,94.6094,4438.0
2019-02-19 13:10:00,100.02,100.09,100.02,100.04,3865.0,94.5715,94.6377,94.5715,94.5905,3865.0
2019-02-19 13:15:00,100.04,100.11,100.0,100.0,2800.0,94.5905,94.6566,94.5526,94.5526,2800.0
2019-02-19 13:20:00,100.03,100.03,99.94,99.95,11503.0,94.581,94.581,94.4959,94.5054,11503.0
2019-02-19 13:25:00,99.92,99.95,99.83,99.83,2500.0,94.477,94.5054,94.3919,94.3919,2500.0
2019-02-19 13:30:00,99.83,99.85,99.79,99.79,3300.0,94.3919,94.4108,94.3541,94.3541,3300.0
2019-02-19 13:35:00,99.78,99.92,99.78,99.92,4366.0,94.3446,94.477,94.3446,94.477,4366.0
2019-02-19 13:40:00,99.92,99.97,99.92,99.92,4300.0,94.477,94.5243,94.477,94.477,4300.0
2019-02-19 13:45:00,99.91,99.94,99.9,99.9,2056.0,94.4675,94.4959,94.4581,94.4581,2056.0
2019-02-19 13:50:00,99.9,99.92,99.81,99.81,3810.0,94.4581,94.477,94.373,94.373,3810.0
2019-02-19 13:55:00,99.83,99.85,99.78,99.8,4500.0,94.3919,94.4108,94.3446,94.3635,4500.0
2019-02-19 14:00:00,99.8,99.82,99.79,99.79,1619.0,94.3635,94.3824,94.3541,94.3541,1619.0
2019-02-19 14:05:00,99.8,99.81,99.75,99.81,3724.0,94.3635,94.373,94.3163,94.373,3724.0
2019-02-19 14:10:00,99.81,99.82,99.77,99.8,2804.0,94.373,94.3824,94.3352,94.3635,2804.0
2019-02-19 14:15:00,99.8,99.81,99.7,99.77,7400.0,94.3635,94.373,94.269,94.3352,7400.0
2019-02-19 14:20:00,99.77,99.77,99.68,99.7,5100.0,94.3352,94.3352,94.2501,94.269,5100.0
2019-02-19 14:25:00,99.69,99.72,99.64,99.65,3700.0,94.2595,94.2879,94.2122,94.2217,3700.0
2019-02-19 14:30:00,99.68,99.83,99.68,99.81,10476.0,94.2501,94.3919,94.2501,94.373,10476.0
2019-02-19 14:35:00,99.81,99.99,99.81,99.97,19393.0,94.373,94.5432,94.373,94.5243,19393.0
2019-02-19 14:40:00,99.97,100.02,99.91,99.91,45925.0,94.5243,94.5715,94.4675,94.4675,45925.0
2019-02-19 14:45:00,99.92,99.95,99.85,99.85,10240.0,94.477,94.5054,94.4108,94.4108,10240.0
2019-02-19 14:50:00,99.85,99.94,99.85,99.88,8691.0,94.4108,94.4959,94.4108,94.4392,8691.0
2019-02-19 14:55:00,99.88,99.94,99.83,99.92,19776.0,94.4392,94.4959,94.3919,94.477,19776.0
2019-02-19 15:00:00,99.92,99.92,99.84,99.86,13356.0,94.477,94.477,94.4013,94.4203,13356.0
2019-02-19 15:05:00,99.85,99.87,99.78,99.81,13729.0,94.4108,94.4297,94.3446,94.373,13729.0
2019-02-19 15:10:00,99.8,99.81,99.78,99.8,6002.0,94.3635,94.373,94.3446,94.3635,6002.0
2019-02-19 15:15:00,99.78,99.81,99.76,99.81,5106.0,94.3446,94.373,94.3257,94.373,5106.0
2019-02-19 15:20:00,99.81,99.81,99.69,99.8,8602.0,94.373,94.373,94.2595,94.3635,8602.0
2019-02-19 15:25:00,99.8,99.86,99.73,99.86,12376.0,94.3635,94.4203,94.2973,94.4203,12376.0
2019-02-19 15:30:00,99.85,99.97,99.85,99.95,11733.0,94.4108,94.5243,94.4108,94.5054,11733.0
2019-02-19 15:35:00,99.95,100.18,99.95,100.15,13039.0,94.5054,94.7228,94.5054,94.6945,13039.0
2019-02-19 15:40:00,100.15,100.24,100.1,100.12,21880.0,94.6945,94.7796,94.6472,94.6661,21880.0
2019-02-19 15:45:00,100.1,100.11,99.95,99.96,54045.0,94.6472,94.6566,94.5054,94.5148,54045.0
2019-02-19 15:50:00,99.94,99.95,99.89,99.92,24260.0,94.4959,94.5054,94.4486,94.477,24260.0
2019-02-19 15:55:00,99.93,99.93,99.71,99.76,65210.0,94.4864,94.4864,94.2784,94.3257,65210.0
2019-02-20 09:30:00,99.43,99.52,98.53,99.28,13148.0,94.0137,94.0988,93.1627,93.8719,13148.0
2019-02-20 09:35:00,99.26,99.39,99.06,99.18,5346.0,93.8529,93.9759,93.6638,93.7773,5346.0
2019-02-20 09:40:00,99.11,99.15,98.84,98.99,4658.0,93.7111,93.7489,93.4558,93.5977,4658.0
2019-02-20 09:45:00,98.93,98.93,98.68,98.74,7749.0,93.5409,93.5409,93.3045,93.3613,7749.0
2019-02-20 09:50:00,98.67,98.83,98.46,98.46,4809.0,93.2951,93.4464,93.0965,93.0965,4809.0
2019-02-20 09:55:00,98.51,98.8,98.51,98.76,21634.0,93.1438,93.418,93.1438,93.3802,21634.0
2019-02-20 10:00:00,98.76,98.93,98.75,98.8,41514.0,93.3802,93.5409,93.3707,93.418,41514.0
2019-02-20 10:05:00,98.79,98.9,98.76,98.86,19534.0,93.4085,93.5126,93.3802,93.4747,19534.0
2019-02-20 10:10:00,98.85,98.89,98.82,98.87,4589.0,93.4653,93.5031,93.4369,93.4842,4589.0
2019-02-20 10:15:00,98.9,98.93,98.77,98.77,9831.0,93.5126,93.5409,93.3896,93.3896,9831.0
2019-02-20 10:20:00,98.78,98.87,98.75,98.84,17845.0,93.3991,93.4842,93.3707,93.4558,17845.0
2019-02-20 10:25:00,98.85,98.99,98.85,98.93,26827.0,93.4653,93.5977,93.4653,93.5409,26827.0
2019-02-20 10:30:00,98.94,99.05,98.92,99.05,11523.0,93.5504,93.6544,93.5315,93.6544,11523.0
2019-02-20 10:35:00,99.05,99.13,99.05,99.08,7653.0,93.6544,93.73,93.6544,93.6827,7653.0
2019-02-20 10:40:00,99.12,99.12,98.93,98.94,4919.0,93.7206,93.7206,93.5409,93.5504,4919.0
2019-02-20 10:45:00,98.94,99.0,98.91,98.91,3400.0,93.5504,93.6071,93.522,93.522,3400.0
2019-02-20 10:50:00,98.96,98.96,98.89,98.9,6310.0,93.5693,93.5693,93.5031,93.5126,6310.0
2019-02-20 10:55:00,98.89,98.9,98.78,98.83,4482.0,93.5031,93.5126,93.3991,93.4464,4482.0
2019-02-20 11:00:00,98.87,98.93,98.8,98.81,3618.0,93.4842,93.5409,93.418,93.4275,3618.0
2019-02-20 11:05:00,98.83,98.87,98.82,98.83,2232.0,93.4464,93.4842,93.4369,93.4464,2232.0
2019-02-20 11:10:00,98.82,98.87,98.78,98.86,9984.0,93.4369,93.4842,93.3991,93.4747,9984.0
2019-02-20 11:15:00,98.9,98.94,98.8,98.8,4500.0,93.5126,93.5504,93.418,93.418,4500.0
2019-02-20 11:20:00,98.82,98.87,98.82,98.84,6182.0,93.4369,93.4842,93.4369,93.4558,6182.0
2019-02-20 11:25:00,98.88,98.93,98.87,98.88,7616.0,93.4936,93.5409,93.4842,93.4936,7616.0
2019-02-20 11:30:00,98.87,98.91,98.81,98.86,3300.0,93.4842,93.522,93.4275,93.4747,3300.0
2019-02-20 11:35:00,98.86,98.93,98.84,98.85,4924.0,93.4747,93.5409,93.4558,93.4653,4924.0
2019-02-20 11:40:00,98.86,98.99,98.86,98.91,11319.0,93.4747,93.5977,93.4747,93.522,11319.0
2019-02-20 11:45:00,98.91,98.95,98.87,98.87,4305.0,93.522,93.5598,93.4842,93.4842,4305.0
2019-02-20 11:50:00,98.85,98.96,98.85,98.85,5611.0,93.4653,93.5693,93.4653,93.4653,5611.0
2019-02-20 11:55:00,98.87,98.9,98.85,98.9,1761.0,93.4842,93.5126,93.4653,93.5126,1761.0
2019-02-20 12:00:00,98.92,98.95,98.87,98.9,4472.0,93.5315,93.5598,93.4842,93.5126,4472.0
2019-02-20 12:05:00,98.89,98.89,98.78,98.86,5052.0,93.5031,93.5031,93.3991,93.4747,5052.0
2019-02-20 12:10:00,98.8,98.92,98.8,98.86,2365.0,93.418,93.5315,93.418,93.4747,2365.0
2019-02-20 12:15:00,98.84,98.88,98.84,98.85,1983.0,93.4558,93.4936,93.4558,93.4653,1983.0
2019-02-20 12:20:00,98.83,98.86,98.78,98.85,5368.0,93.4464,93.4747,93.3991,93.4653,5368.0
2019-02-20 12:25:00,98.83,98.88,98.79,98.82,5320.0,93.4464,93.4936,93.4085,93.4369,5320.0
2019-02-20 12:30:00,98.8,98.84,98.79,98.8,3074.0,93.418,93.4558,93.4085,93.418,3074.0
2019-02-20 12:35:00,98.84,98.89,98.79,98.86,4756.0,93.4558,93.5031,93.4085,93.4747,4756.0
2019-02-20 12:40:00,98.86,98.88,98.85,98.86,2100.0,93.4747,93.4936,93.4653,93.4747,2100.0
2019-02-20 12:45:00,98.85,98.87,98.8,98.8,2820.0,93.4653,93.4842,93.418,93.418,2820.0
2019-02-20 12:50:00,98.8,98.83,98.78,98.8,5500.0,93.418,93.4464,93.3991,93.418,5500.0
2019-02-20 12:55:00,98.78,98.85,98.75,98.85,8467.0,93.3991,93.4653,93.3707,93.4653,8467.0
2019-02-20 13:00:00,98.84,98.88,98.8,98.8,5480.0,93.4558,93.4936,93.418,93.418,5480.0
2019-02-20 13:05:00,98.8,98.84,98.78,98.83,10669.0,93.418,93.4558,93.3991,93.4464,10669.0
2019-02-20 13:10:00,98.83,98.86,98.8,98.81,8390.0,93.4464,93.4747,93.418,93.4275,8390.0
2019-02-20 13:15:00,98.83,98.89,98.79,98.85,6604.0,93.4464,93.5031,93.4085,93.4653,6604.0
2019-02-20 13:20:00,98.83,98.91,98.82,98.84,2700.0,93.4464,93.522,93.4369,93.4558,2700.0
2019-02-20 13:25:00,98.84,99.0,98.84,99.0,1900.0,93.4558,93.6071,93.4558,93.6071,1900.0
2019-02-20 13:30:00,99.04,99.09,99.01,99.03,2820.0,93.6449,93.6922,93.6166,93.6355,2820.0
2019-02-20 13:35:00,99.0,99.0,98.97,99.0,900.0,93.6071,93.6071,93.5787,93.6071,900.0
2019-02-20 13:40:00,99.03,99.16,99.03,99.16,3368.0,93.6355,93.7584,93.6355,93.7584,3368.0
2019-02-20 13:45:00,99.15,99.19,99.12,99.17,1425.0,93.7489,93.7868,93.7206,93.7678,1425.0
2019-02-20 13:50:00,99.21,99.27,99.12,99.25,4925.0,93.8057,93.8624,93.7206,93.8435,4925.0
2019-02-20 13:55:00,99.23,99.24,99.14,99.18,5143.0,93.8246,93.834,93.7395,93.7773,5143.0
2019-02-20 14:00:00,99.16,99.24,99.01,99.06,5805.0,93.7584,93.834,93.6166,93.6638,5805.0
2019-02-20 14:05:00,99.05,99.27,99.03,99.06,6431.0,93.6544,93.8624,93.6355,93.6638,6431.0
2019-02-20 14:10:00,99.09,99.09,98.88,98.91,8750.0,93.6922,93.6922,93.4936,93.522,8750.0
2019-02-20 14:15:00,98.89,98.89,98.79,98.86,4300.0,93.5031,93.5031,93.4085,93.4747,4300.0
2019-02-20 14:20:00,98.84,98.97,98.79,98.97,10013.0,93.4558,93.5787,93.4085,93.5787,10013.0
2019-02-20 14:25:00,98.98,98.98,98.9,98.95,5818.0,93.5882,93.5882,93.5126,93.5598,5818.0
2019-02-20 14:30:00,98.97,99.48,98.97,99.4,100600.0,93.5787,94.061,93.5787,93.9853,100600.0
2019-02-20 14:35:00,99.4,99.49,99.4,99.43,8336.0,93.9853,94.0704,93.9853,94.0137,8336.0
2019-02-20 14:40:00,99.42,99.42,99.33,99.34,5275.0,94.0042,94.0042,93.9191,93.9286,5275.0
2019-02-20 14:45:00,99.35,99.38,99.25,99.26,7636.0,93.938,93.9664,93.8435,93.8529,7636.0
2019-02-20 14:50:00,99.26,99.39,99.26,99.36,6227.0,93.8529,93.9759,93.8529,93.9475,6227.0
2019-02-20 14:55:00,99.38,99.39,99.29,99.34,2738.0,93.9664,93.9759,93.8813,93.9286,2738.0
2019-02-20 15:00:00,99.31,99.35,99.24,99.26,4674.0,93.9002,93.938,93.834,93.8529,4674.0
2019-02-20 15:05:00,99.29,99.34,99.26,99.34,3702.0,93.8813,93.9286,93.8529,93.9286,3702.0
2019-02-20 15:10:00,99.34,99.37,99.28,99.28,3937.0,93.9286,93.957,93.8719,93.8719,3937.0
2019-02-20 15:15:00,99.29,99.36,99.29,99.33,4298.0,93.8813,93.9475,93.8813,93.9191,4298.0
2019-02-20 15:20:00,99.35,99.39,99.33,99.34,5818.0,93.938,93.9759,93.9191,93.9286,5818.0
2019-02-20 15:25:00,99.35,99.38,99.28,99.28,4524.0,93.938,93.9664,93.8719,93.8719,4524.0
2019-02-20 15:30:00,99.27,99.35,99.24,99.35,8267.0,93.8624,93.938,93.834,93.938,8267.0
2019-02-20 15:35:00,99.36,99.54,99.34,99.53,12162.0,93.9475,94.1177,93.9286,94.1082,12162.0
2019-02-20 15:40:00,99.54,99.68,99.5,99.66,16380.0,94.1177,94.2501,94.0799,94.2312,16380.0
2019-02-20 15:45:00,99.65,99.66,99.59,99.61,39473.0,94.2217,94.2312,94.165,94.1839,39473.0
2019-02-20 15:50:00,99.61,99.69,99.59,99.69,26751.0,94.1839,94.2595,94.165,94.2595,26751.0
2019-02-20 15:55:00,99.66,99.82,99.58,99.77,98486.0,94.2312,94.3824,94.1555,94.3352,98486.0
2019-02-21 09:30:00,99.83,100.15,99.83,100.06,10665.0,94.3919,94.6945,94.3919,94.6094,10665.0
2019-02-21 09:35:00,99.94,99.94,99.64,99.7,6213.0,94.4959,94.4959,94.2122,94.269,6213.0
2019-02-21 09:40:00,99.68,99.83,99.51,99.65,5159.0,94.2501,94.3919,94.0893,94.2217,5159.0
2019-02-21 09:45:00,99.65,99.76,99.58,99.58,4498.0,94.2217,94.3257,94.1555,94.1555,4498.0
2019-02-21 09:50:00,99.66,99.85,99.66,99.85,3670.0,94.2312,94.4108,94.2312,94.4108,3670.0
2019-02-21 09:55:00,99.88,100.03,99.76,99.91,6000.0,94.4392,94.581,94.3257,94.4675,6000.0
2019-02-21 10:00:00,99.89,99.89,99.7,99.8,10228.0,94.4486,94.4486,94.269,94.3635,10228.0
2019-02-21 10:05:00,99.83,100.0,99.72,100.0,33874.0,94.3919,94.5526,94.2879,94.5526,33874.0
2019-02-21 10:10:00,100.01,100.07,99.91,100.06,6908.0,94.5621,94.6188,94.4675,94.6094,6908.0
2019-02-21 10:15:00,100.03,100.22,100.03,100.2,3563.0,94.581,94.7606,94.581,94.7417,3563.0
2019-02-21 10:20:00,100.24,100.28,100.19,100.26,6750.0,94.7796,94.8174,94.7323,94.7985,6750.0
2019-02-21 10:25:00,100.26,100.28,100.05,100.11,7255.0,94.7985,94.8174,94.5999,94.6566,7255.0
2019-02-21 10:30:00,100.11,100.16,99.97,99.97,4800.0,94.6566,94.7039,94.5243,94.5243,4800.0
2019-02-21 10:35:00,99.97,99.97,99.75,99.75,4628.0,94.5243,94.5243,94.3163,94.3163,4628.0
2019-02-21 10:40:00,99.77,99.81,99.74,99.76,4248.0,94.3352,94.373,94.3068,94.3257,4248.0
2019-02-21 10:45:00,99.81,99.81,99.65,99.75,25543.0,94.373,94.373,94.2217,94.3163,25543.0
2019-02-21 10:50:00,99.75,99.83,99.71,99.83,10782.0,94.3163,94.3919,94.2784,94.3919,10782.0
2019-02-21 10:55:00,99.83,99.84,99.72,99.75,8287.0,94.3919,94.4013,94.2879,94.3163,8287.0
2019-02-21 11:00:00,99.77,99.98,99.77,99.98,5035.0,94.3352,94.5337,94.3352,94.5337,5035.0
2019-02-21 11:05:00,99.99,100.07,99.78,99.83,4633.0,94.5432,94.6188,94.3446,94.3919,4633.0
2019-02-21 11:10:00,99.85,99.91,99.83,99.91,4290.0,94.4108,94.4675,94.3919,94.4675,4290.0
2019-02-21 11:15:00,99.92,99.93,99.87,99.87,4169.0,94.477,94.4864,94.4297,94.4297,4169.0
2019-02-21 11:20:00,99.9,99.9,99.76,99.8,3643.0,94.4581,94.4581,94.3257,94.3635,3643.0
2019-02-21 11:25:00,99.83,99.83,99.74,99.77,9446.0,94.3919,94.3919,94.3068,94.3352,9446.0
2019-02-21 11:30:00,99.77,99.81,99.75,99.75,7326.0,94.3352,94.373,94.3163,94.3163,7326.0
2019-02-21 11:35:00,99.78,99.78,99.74,99.78,3438.0,94.3446,94.3446,94.3068,94.3446,3438.0
2019-02-21 11:40:00,99.79,99.81,99.76,99.78,1822.0,94.3541,94.373,94.3257,94.3446,1822.0
2019-02-21 11:45:00,99.8,99.8,99.76,99.79,3600.0,94.3635,94.3635,94.3257,94.3541,3600.0
2019-02-21 11:50:00,99.77,99.93,99.76,99.85,4386.0,94.3352,94.4864,94.3257,94.4108,4386.0
2019-02-21 11:55:00,99.83,99.9,99.8,99.88,3047.0,94.3919,94.4581,94.3635,94.4392,3047.0
2019-02-21 12:00:00,99.87,99.96,99.84,99.88,4258.0,94.4297,94.5148,94.4013,94.4392,4258.0
2019-02-21 12:05:00,99.88,99.91,99.82,99.83,2500.0,94.4392,94.4675,94.3824,94.3919,2500.0
2019-02-21 12:10:00,99.84,99.84,99.77,99.79,2245.0,94.4013,94.4013,94.3352,94.3541,2245.0
2019-02-21 12:15:00,99.76,99.82,99.76,99.81,2634.0,94.3257,94.3824,94.3257,94.373,2634.0
2019-02-21 12:20:00,99.83,99.88,99.79,99.82,3311.0,94.3919,94.4392,94.3541,94.3824,3311.0
2019-02-21 12:25:00,99.83,99.84,99.8,99.82,1700.0,94.3919,94.4013,94.3635,94.3824,1700.0
2019-02-21 12:30:00,99.84,99.96,99.84,99.88,3784.0,94.4013,94.5148,94.4013,94.4392,3784.0
2019-02-21 12:35:00,99.89,99.98,99.88,99.93,12005.0,94.4486,94.5337,94.4392,94.4864,12005.0
2019-02-21 12:40:00,99.95,99.97,99.88,99.89,1705.0,94.5054,94.5243,94.4392,94.4486,1705.0
2019-02-21 12:45:00,99.89,99.91,99.85,99.88,3901.0,94.4486,94.4675,94.4108,94.4392,3901.0
2019-02-21 12:50:00,99.87,99.92,99.85,99.91,3884.0,94.4297,94.477,94.4108,94.4675,3884.0
2019-02-21 12:55:00,99.9,99.92,99.9,99.91,900.0,94.4581,94.477,94.4581,94.4675,900.0
2019-02-21 13:00:00,99.92,99.94,99.84,99.88,5000.0,94.477,94.4959,94.4013,94.4392,5000.0
2019-02-21 13:05:00,99.88,99.93,99.86,99.89,5078.0,94.4392,94.4864,94.4203,94.4486,5078.0
2019-02-21 13:10:00,99.87,99.92,99.81,99.91,5708.0,94.4297,94.477,94.373,94.4675,5708.0
2019-02-21 13:15:00,99.92,99.92,99.75,99.81,10889.0,94.477,94.477,94.3163,94.373,10889.0
2019-02-21 13:20:00,99.81,99.86,99.78,99.82,4591.0,94.373,94.4203,94.3446,94.3824,4591.0
2019-02-21 13:25:00,99.79,99.82,99.76,99.82,2712.0,94.3541,94.3824,94.3257,94.3824,2712.0
2019-02-21 13:30:00,99.79,99.82,99.78,99.78,901.0,94.3541,94.3824,94.3446,94.3446,901.0
2019-02-21 13:35:00,99.81,99.83,99.78,99.79,2050.0,94.373,94.3919,94.3446,94.3541,2050.0
2019-02-21 13:40:00,99.81,99.84,99.79,99.81,2065.0,94.373,94.4013,94.3541,94.373,2065.0
2019-02-21 13:45:00,99.79,99.8,99.79,99.8,1800.0,94.3541,94.3635,94.3541,94.3635,1800.0
2019-02-21 13:50:00,99.81,99.81,99.76,99.8,4998.0,94.373,94.373,94.3257,94.3635,4998.0
2019-02-21 13:55:00,99.79,99.84,99.78,99.84,2600.0,94.3541,94.4013,94.3446,94.4013,2600.0
2019-02-21 14:00:00,99.83,99.88,99.82,99.82,4020.0,94.3919,94.4392,94.3824,94.3824,4020.0
2019-02-21 14:05:00,99.83,99.83,99.78,99.8,4002.0,94.3919,94.3919,94.3446,94.3635,4002.0
2019-02-21 14:10:00,99.79,99.81,99.75,99.76,4113.0,94.3541,94.373,94.3163,94.3257,4113.0
2019-02-21 14:15:00,99.78,99.79,99.72,99.77,7460.0,94.3446,94.3541,94.2879,94.3352,7460.0
2019-02-21 14:20:00,99.78,99.78,99.74,99.75,6931.0,94.3446,94.3446,94.3068,94.3163,6931.0
2019-02-21 14:25:00,99.75,99.83,99.74,99.79,11451.0,94.3163,94.3919,94.3068,94.3541,11451.0
2019-02-21 14:30:00,99.8,99.8,99.75,99.75,5843.0,94.3635,94.3635,94.3163,94.3163,5843.0
2019-02-21 14:35:00,99.76,99.8,99.74,99.75,6945.0,94.3257,94.3635,94.3068,94.3163,6945.0
2019-02-21 14:40:00,99.76,99.79,99.67,99.72,13471.0,94.3257,94.3541,94.2406,94.2879,13471.0
2019-02-21 14:45:00,99.71,99.72,99.62,99.62,13608.0,94.2784,94.2879,94.1933,94.1933,13608.0
2019-02-21 14:50:00,99.63,99.63,99.55,99.55,6853.0,94.2028,94.2028,94.1271,94.1271,6853.0
2019-02-21 14:55:00,99.54,99.65,99.52,99.65,6614.0,94.1177,94.2217,94.0988,94.2217,6614.0
2019-02-21 15:00:00,99.64,99.78,99.63,99.76,6624.0,94.2122,94.3446,94.2028,94.3257,6624.0
2019-02-21 15:05:00,99.78,99.81,99.75,99.8,11308.0,94.3446,94.373,94.3163,94.3635,11308.0
2019-02-21 15:10:00,99.77,99.79,99.66,99.72,87571.0,94.3352,94.3541,94.2312,94.2879,87571.0
2019-02-21 15:15:00,99.74,99.79,99.7,99.73,26093.0,94.3068,94.3541,94.269,94.2973,26093.0
2019-02-21 15:20:00,99.73,99.76,99.69,99.75,16953.0,94.2973,94.3257,94.2595,94.3163,16953.0
2019-02-21 15:25:00,99.74,99.75,99.69,99.75,9400.0,94.3068,94.3163,94.2595,94.3163,9400.0
2019-02-21 15:30:00,99.75,99.79,99.71,99.77,24110.0,94.3163,94.3541,94.2784,94.3352,24110.0
2019-02-21 15:35:00,99.76,99.81,99.75,99.8,14913.0,94.3257,94.373,94.3163,94.3635,14913.0
2019-02-21 15:40:00,99.81,99.83,99.75,99.81,15817.0,94.373,94.3919,94.3163,94.373,15817.0
2019-02-21 15:45:00,99.8,100.04,99.8,100.02,21256.0,94.3635,94.5905,94.3635,94.5715,21256.0
2019-02-21 15:50:00,100.02,100.12,99.99,100.08,24222.0,94.5715,94.6661,94.5432,94.6283,24222.0
2019-02-21 15:55:00,100.09,100.15,100.08,100.12,38490.0,94.6377,94.6945,94.6283,94.6661,38490.0
2019-02-22 09:30:00,100.3,100.43,100.08,100.42,6483.0,94.8363,94.9592,94.6283,94.9498,6483.0
2019-02-22 09:35:00,100.37,100.71,100.37,100.7,4016.0,94.9025,95.224,94.9025,95.2145,4016.0
2019-02-22 09:40:00,100.69,100.91,100.61,100.87,4903.0,95.205,95.4131,95.1294,95.3752,4903.0
2019-02-22 09:45:00,100.8,100.87,100.61,100.87,1800.0,95.3091,95.3752,95.1294,95.3752,1800.0
2019-02-22 09:50:00,100.8,101.15,100.8,100.93,7799.0,95.3091,95.64,95.3091,95.432,7799.0
2019-02-22 09:55:00,101.0,101.1,100.94,101.1,2800.0,95.4982,95.5927,95.4414,95.5927,2800.0
2019-02-22 10:00:00,101.1,101.2,101.03,101.14,2889.0,95.5927,95.6873,95.5265,95.6305,2889.0
2019-02-22 10:05:00,101.05,101.05,100.74,100.82,1900.0,95.5454,95.5454,95.2523,95.328,1900.0
2019-02-22 10:10:00,100.69,100.84,100.69,100.84,943.0,95.205,95.3469,95.205,95.3469,943.0
2019-02-22 10:15:00,100.77,100.84,100.68,100.8,1510.0,95.2807,95.3469,95.1956,95.3091,1510.0
2019-02-22 10:20:00,100.8,100.96,100.76,100.96,1688.0,95.3091,95.4603,95.2712,95.4603,1688.0
2019-02-22 10:25:00,100.96,101.02,100.96,101.02,902.0,95.4603,95.5171,95.4603,95.5171,902.0
2019-02-22 10:30:00,101.02,101.06,101.0,101.06,4873.0,95.5171,95.5549,95.4982,95.5549,4873.0
2019-02-22 10:35:00,101.03,101.23,101.01,101.23,1310.0,95.5265,95.7156,95.5076,95.7156,1310.0
2019-02-22 10:40:00,101.24,101.34,101.18,101.32,3500.0,95.7251,95.8196,95.6684,95.8007,3500.0
2019-02-22 10:45:00,101.28,101.28,101.08,101.08,2300.0,95.7629,95.7629,95.5738,95.5738,2300.0
2019-02-22 10:50:00,101.14,101.46,101.11,101.46,3700.0,95.6305,95.9331,95.6022,95.9331,3700.0
2019-02-22 10:55:00,101.45,101.46,101.29,101.31,5692.0,95.9236,95.9331,95.7724,95.7913,5692.0
2019-02-22 11:00:00,101.34,101.35,101.16,101.2,3529.0,95.8196,95.8291,95.6494,95.6873,3529.0
2019-02-22 11:05:00,101.17,101.17,101.08,101.12,2900.0,95.6589,95.6589,95.5738,95.6116,2900.0
2019-02-22 11:10:00,101.15,101.27,101.08,101.27,9500.0,95.64,95.7535,95.5738,95.7535,9500.0
2019-02-22 11:15:00,101.3,101.43,101.28,101.43,3600.0,95.7818,95.9047,95.7629,95.9047,3600.0
2019-02-22 11:20:00,101.42,101.44,101.36,101.44,1800.0,95.8953,95.9142,95.8385,95.9142,1800.0
2019-02-22 11:25:00,101.43,101.43,101.29,101.29,4299.0,95.9047,95.9047,95.7724,95.7724,4299.0
2019-02-22 11:30:00,101.25,101.32,101.21,101.25,2700.0,95.7345,95.8007,95.6967,95.7345,2700.0
2019-02-22 11:35:00,101.25,101.32,101.22,101.26,4475.0,95.7345,95.8007,95.7062,95.744,4475.0
2019-02-22 11:40:00,101.28,101.28,101.1,101.17,3400.0,95.7629,95.7629,95.5927,95.6589,3400.0
2019-02-22 11:45:00,101.17,101.21,101.13,101.13,4106.0,95.6589,95.6967,95.6211,95.6211,4106.0
2019-02-22 11:50:00,101.13,101.2,101.08,101.11,5121.0,95.6211,95.6873,95.5738,95.6022,5121.0
2019-02-22 11:55:00,101.13,101.14,101.0,101.07,5117.0,95.6211,95.6305,95.4982,95.5643,5117.0
2019-02-22 12:00:00,101.07,101.19,101.07,101.13,2812.0,95.5643,95.6778,95.5643,95.6211,2812.0
2019-02-22 12:05:00,101.08,101.12,100.97,101.07,4637.0,95.5738,95.6116,95.4698,95.5643,4637.0
2019-02-22 12:10:00,101.01,101.05,100.95,100.95,1800.0,95.5076,95.5454,95.4509,95.4509,1800.0
2019-02-22 12:15:00,100.96,100.96,100.81,100.81,1500.0,95.4603,95.4603,95.3185,95.3185,1500.0
2019-02-22 12:20:00,100.83,100.88,100.81,100.85,3055.0,95.3374,95.3847,95.3185,95.3563,3055.0
2019-02-22 12:25:00,100.92,100.94,100.9,100.94,1730.0,95.4225,95.4414,95.4036,95.4414,1730.0
2019-02-22 12:30:00,100.92,101.03,100.92,101.03,5729.0,95.4225,95.5265,95.4225,95.5265,5729.0
2019-02-22 12:35:00,101.04,101.07,101.04,101.05,800.0,95.536,95.5643,95.536,95.5454,800.0
2019-02-22 12:40:00,101.0,101.05,101.0,101.05,2400.0,95.4982,95.5454,95.4982,95.5454,2400.0
2019-02-22 12:45:00,101.07,101.07,101.01,101.01,900.0,95.5643,95.5643,95.5076,95.5076,900.0
2019-02-22 12:50:00,101.01,101.03,100.96,101.03,3500.0,95.5076,95.5265,95.4603,95.5265,3500.0
2019-02-22 12:55:00,101.04,101.06,101.01,101.01,1238.0,95.536,95.5549,95.5076,95.5076,1238.0
2019-02-22 13:00:00,101.03,101.04,100.95,101.02,3535.0,95.5265,95.536,95.4509,95.5171,3535.0
2019-02-22 13:05:00,101.04,101.09,101.04,101.06,1796.0,95.536,95.5833,95.536,95.5549,1796.0
2019-02-22 13:10:00,101.03,101.04,101.0,101.04,1025.0,95.5265,95.536,95.4982,95.536,1025.0
2019-02-22 13:15:00,101.05,101.11,101.0,101.08,1944.0,95.5454,95.6022,95.4982,95.5738,1944.0
2019-02-22 13:20:00,101.07,101.07,101.0,101.01,2590.0,95.5643,95.5643,95.4982,95.5076,2590.0
2019-02-22 13:25:00,101.0,101.13,100.96,101.13,6600.0,95.4982,95.6211,95.4603,95.6211,6600.0
2019-02-22 13:30:00,101.14,101.14,101.02,101.02,1450.0,95.6305,95.6305,95.5171,95.5171,1450.0
2019-02-22 13:35:00,101.09,101.13,101.06,101.1,2401.0,95.5833,95.6211,95.5549,95.5927,2401.0
2019-02-22 13:40:00,101.1,101.1,101.0,101.0,1900.0,95.5927,95.5927,95.4982,95.4982,1900.0
2019-02-22 13:45:00,101.01,101.07,101.01,101.01,2301.0,95.5076,95.5643,95.5076,95.5076,2301.0
2019-02-22 13:50:00,101.05,101.05,100.99,100.99,1130.0,95.5454,95.5454,95.4887,95.4887,1130.0
2019-02-22 13:55:00,101.0,101.03,100.97,100.98,8701.0,95.4982,95.5265,95.4698,95.4792,8701.0
2019-02-22 14:00:00,101.01,101.14,101.01,101.13,3600.0,95.5076,95.6305,95.5076,95.6211,3600.0
2019-02-22 14:05:00,101.11,101.11,101.0,101.07,5200.0,95.6022,95.6022,95.4982,95.5643,5200.0
2019-02-22 14:10:00,101.07,101.13,101.04,101.04,2120.0,95.5643,95.6211,95.536,95.536,2120.0
2019-02-22 14:15:00,101.04,101.05,100.99,100.99,3166.0,95.536,95.5454,95.4887,95.4887,3166.0
2019-02-22 14:20:00,100.99,101.07,100.99,101.07,2693.0,95.4887,95.5643,95.4887,95.5643,2693.0
2019-02-22 14:25:00,101.05,101.08,101.02,101.02,2389.0,95.5454,95.5738,95.5171,95.5171,2389.0
2019-02-22 14:30:00,101.01,101.09,101.01,101.05,5440.0,95.5076,95.5833,95.5076,95.5454,5440.0
2019-02-22 14:35:00,101.0,101.13,100.95,101.02,11718.0,95.4982,95.6211,95.4509,95.5171,11718.0
2019-02-22 14:40:00,101.0,101.15,100.99,101.04,7626.0,95.4982,95.64,95.4887,95.536,7626.0
2019-02-22 14:45:00,101.05,101.08,101.0,101.0,4148.0,95.5454,95.5738,95.4982,95.4982,4148.0
2019-02-22 14:50:00,101.05,101.13,101.01,101.03,2030.0,95.5454,95.6211,95.5076,95.5265,2030.0
2019-02-22 14:55:00,101.02,101.06,101.01,101.05,3392.0,95.5171,95.5549,95.5076,95.5454,3392.0
2019-02-22 15:00:00,101.0,101.1,101.0,101.08,4530.0,95.4982,95.5927,95.4982,95.5738,4530.0
2019-02-22 15:05:00,101.07,101.07,101.0,101.04,5156.0,95.5643,95.5643,95.4982,95.536,5156.0
2019-02-22 15:10:00,101.08,101.11,101.05,101.09,2300.0,95.5738,95.6022,95.5454,95.5833,2300.0
2019-02-22 15:15:00,101.07,101.09,101.02,101.09,3923.0,95.5643,95.5833,95.5171,95.5833,3923.0
2019-02-22 15:20:00,101.09,101.13,101.06,101.08,7195.0,95.5833,95.6211,95.5549,95.5738,7195.0
2019-02-22 15:25:00,101.07,101.21,101.07,101.17,5500.0,95.5643,95.6967,95.5643,95.6589,5500.0
2019-02-22 15:30:00,101.15,101.17,101.05,101.07,8602.0,95.64,95.6589,95.5454,95.5643,8602.0
2019-02-22 15:35:00,101.08,101.08,101.01,101.05,6187.0,95.5738,95.5738,95.5076,95.5454,6187.0
2019-02-22 15:40:00,101.07,101.11,101.03,101.09,10469.0,95.5643,95.6022,95.5265,95.5833,10469.0
2019-02-22 15:45:00,101.12,101.16,101.07,101.14,12664.0,95.6116,95.6494,95.5643,95.6305,12664.0
2019-02-22 15:50:00,101.15,101.18,101.09,101.15,19141.0,95.64,95.6684,95.5833,95.64,19141.0
2019-02-22 15:55:00,101.18,101.34,101.18,101.24,48057.0,95.6684,95.8196,95.6684,95.7251,48057.0
2019-02-25 09:30:00,101.37,101.8,101.36,101.8,26100.0,95.848,96.2546,95.8385,96.2546,26100.0
2019-02-25 09:35:00,101.75,101.91,101.57,101.84,2800.0,96.2073,96.3586,96.0371,96.2924,2800.0
2019-02-25 09:40:00,101.83,101.87,101.63,101.86,7500.0,96.2829,96.3208,96.0938,96.3113,7500.0
2019-02-25 09:45:00,101.87,101.87,101.55,101.61,2500.0,96.3208,96.3208,96.0182,96.0749,2500.0
2019-02-25 09:50:00,101.55,101.63,101.41,101.55,3699.0,96.0182,96.0938,95.8858,96.0182,3699.0
2019-02-25 09:55:00,101.55,101.55,101.45,101.55,1787.0,96.0182,96.0182,95.9236,96.0182,1787.0
2019-02-25 10:00:00,101.59,101.62,101.53,101.55,2845.0,96.056,96.0844,95.9993,96.0182,2845.0
2019-02-25 10:05:00,101.62,101.74,101.58,101.61,2195.0,96.0844,96.1978,96.0466,96.0749,2195.0
2019-02-25 10:10:00,101.59,101.64,101.52,101.59,3995.0,96.056,96.1033,95.9898,96.056,3995.0
2019-02-25 10:15:00,101.55,101.62,101.55,101.59,400.0,96.0182,96.0844,96.0182,96.056,400.0
2019-02-25 10:20:00,101.56,101.64,101.46,101.53,4024.0,96.0277,96.1033,95.9331,95.9993,4024.0
2019-02-25 10:25:00,101.49,101.58,101.48,101.5,1720.0,95.9615,96.0466,95.952,95.9709,1720.0
2019-02-25 10:30:00,101.54,101.57,101.54,101.57,696.0,96.0087,96.0371,96.0087,96.0371,696.0
2019-02-25 10:35:00,101.55,101.85,101.55,101.85,8529.0,96.0182,96.3019,96.0182,96.3019,8529.0
2019-02-25 10:40:00,101.79,101.88,101.79,101.87,2839.0,96.2451,96.3302,96.2451,96.3208,2839.0
2019-02-25 10:45:00,101.94,102.0,101.9,101.91,4505.0,96.387,96.4437,96.3491,96.3586,4505.0
2019-02-25 10:50:00,101.91,102.04,101.87,102.04,3737.0,96.3586,96.4815,96.3208,96.4815,3737.0
2019-02-25 10:55:00,101.96,102.05,101.92,102.01,2800.0,96.4059,96.491,96.368,96.4531,2800.0
2019-02-25 11:00:00,102.05,102.07,102.03,102.04,1400.0,96.491,96.5099,96.4721,96.4815,1400.0
2019-02-25 11:05:00,102.07,102.13,102.05,102.1,2043.0,96.5099,96.5666,96.491,96.5382,2043.0
2019-02-25 11:10:00,102.1,102.12,101.95,101.95,3701.0,96.5382,96.5571,96.3964,96.3964,3701.0
2019-02-25 11:15:00,101.97,101.97,101.74,101.8,3261.0,96.4153,96.4153,96.1978,96.2546,3261.0
2019-02-25 11:20:00,101.76,101.76,101.7,101.75,1100.0,96.2168,96.2168,96.16,96.2073,1100.0
2019-02-25 11:25:00,101.73,101.75,101.68,101.73,2250.0,96.1884,96.2073,96.1411,96.1884,2250.0
2019-02-25 11:30:00,101.71,101.76,101.63,101.73,3450.0,96.1695,96.2168,96.0938,96.1884,3450.0
2019-02-25 11:35:00,101.77,101.77,101.67,101.69,1711.0,96.2262,96.2262,96.1317,96.1506,1711.0
2019-02-25 11:40:00,101.67,101.74,101.6,101.7,2976.0,96.1317,96.1978,96.0655,96.16,2976.0
2019-02-25 11:45:00,101.68,101.75,101.61,101.75,3051.0,96.1411,96.2073,96.0749,96.2073,3051.0
2019-02-25 11:50:00,101.73,101.75,101.69,101.73,1304.0,96.1884,96.2073,96.1506,96.1884,1304.0
2019-02-25 11:55:00,101.7,101.7,101.6,101.62,2200.0,96.16,96.16,96.0655,96.0844,2200.0
2019-02-25 12:00:00,101.6,101.62,101.55,101.57,4350.0,96.0655,96.0844,96.0182,96.0371,4350.0
2019-02-25 12:05:00,101.6,101.64,101.58,101.64,1630.0,96.0655,96.1033,96.0466,96.1033,1630.0
2019-02-25 12:10:00,101.59,101.66,101.59,101.62,1100.0,96.056,96.1222,96.056,96.0844,1100.0
2019-02-25 12:15:00,101.61,101.61,101.51,101.56,1501.0,96.0749,96.0749,95.9804,96.0277,1501.0
2019-02-25 12:20:00,101.5,101.54,101.46,101.5,8891.0,95.9709,96.0087,95.9331,95.9709,8891.0
2019-02-25 12:25:00,101.51,101.54,101.49,101.53,1200.0,95.9804,96.0087,95.9615,95.9993,1200.0
2019-02-25 12:30:00,101.5,101.55,101.47,101.55,1300.0,95.9709,96.0182,95.9426,96.0182,1300.0
2019-02-25 12:35:00,101.51,101.55,101.48,101.53,1800.0,95.9804,96.0182,95.952,95.9993,1800.0
2019-02-25 12:40:00,101.55,101.56,101.53,101.53,579.0,96.0182,96.0277,95.9993,95.9993,579.0
2019-02-25 12:45:00,101.5,101.5,101.47,101.49,1600.0,95.9709,95.9709,95.9426,95.9615,1600.0
2019-02-25 12:50:00,101.46,101.48,101.4,101.47,4935.0,95.9331,95.952,95.8764,95.9426,4935.0
2019-02-25 12:55:00,101.43,101.55,101.38,101.55,2320.0,95.9047,96.0182,95.8575,96.0182,2320.0
2019-02-25 13:00:00,101.53,101.58,101.53,101.57,1000.0,95.9993,96.0466,95.9993,96.0371,1000.0
2019-02-25 13:05:00,101.63,101.66,101.61,101.61,680.0,96.0938,96.1222,96.0749,96.0749,680.0
2019-02-25 13:10:00,101.56,101.56,101.5,101.5,400.0,96.0277,96.0277,95.9709,95.9709,400.0
2019-02-25 13:15:00,101.5,101.57,101.49,101.55,3484.0,95.9709,96.0371,95.9615,96.0182,3484.0
2019-02-25 13:20:00,101.51,101.57,101.49,101.56,3341.0,95.9804,96.0371,95.9615,96.0277,3341.0
2019-02-25 13:25:00,101.57,101.57,101.55,101.55,404.0,96.0371,96.0371,96.0182,96.0182,404.0
2019-02-25 13:30:00,101.52,101.55,101.48,101.51,7232.0,95.9898,96.0182,95.952,95.9804,7232.0
2019-02-25 13:35:00,101.5,101.52,101.47,101.5,2500.0,95.9709,95.9898,95.9426,95.9709,2500.0
2019-02-25 13:40:00,101.52,101.57,101.52,101.53,700.0,95.9898,96.0371,95.9898,95.9993,700.0
2019-02-25 13:45:00,101.53,101.53,101.5,101.52,500.0,95.9993,95.9993,95.9709,95.9898,500.0
2019-02-25 13:50:00,101.55,101.56,101.49,101.49,2828.0,96.0182,96.0277,95.9615,95.9615,2828.0
2019-02-25 13:55:00,101.5,101.56,101.47,101.53,7251.0,95.9709,96.0277,95.9426,95.9993,7251.0
2019-02-25 14:00:00,101.52,101.58,101.5,101.5,2034.0,95.9898,96.0466,95.9709,95.9709,2034.0
2019-02-25 14:05:00,101.5,101.53,101.49,101.52,2600.0,95.9709,95.9993,95.9615,95.9898,2600.0
2019-02-25 14:10:00,101.51,101.54,101.51,101.54,200.0,95.9804,96.0087,95.9804,96.0087,200.0
2019-02-25 14:15:00,101.51,101.56,101.48,101.51,4725.0,95.9804,96.0277,95.952,95.9804,4725.0
2019-02-25 14:20:00,101.5,101.55,101.49,101.54,3011.0,95.9709,96.0182,95.9615,96.0087,3011.0
2019-02-25 14:25:00,101.57,101.57,101.56,101.56,1020.0,96.0371,96.0371,96.0277,96.0277,1020.0
2019-02-25 14:30:00,101.55,101.57,101.48,101.51,9323.0,96.0182,96.0371,95.952,95.9804,9323.0
2019-02-25 14:35:00,101.52,101.54,101.51,101.53,2246.0,95.9898,96.0087,95.9804,95.9993,2246.0
2019-02-25 14:40:00,101.53,101.59,101.52,101.58,3495.0,95.9993,96.056,95.9898,96.0466,3495.0
2019-02-25 14:45:00,101.53,101.53,101.5,101.5,3000.0,95.9993,95.9993,95.9709,95.9709,3000.0
2019-02-25 14:50:00,101.5,101.56,101.49,101.53,4162.0,95.9709,96.0277,95.9615,95.9993,4162.0
2019-02-25 14:55:00,101.5,101.55,101.5,101.53,3671.0,95.9709,96.0182,95.9709,95.9993,3671.0
2019-02-25 15:00:00,101.57,101.57,101.5,101.5,2800.0,96.0371,96.0371,95.9709,95.9709,2800.0
2019-02-25 15:05:00,101.53,101.55,101.5,101.54,7961.0,95.9993,96.0182,95.9709,96.0087,7961.0
2019-02-25 15:10:00,101.51,101.54,101.5,101.52,2310.0,95.9804,96.0087,95.9709,95.9898,2310.0
2019-02-25 15:15:00,101.51,101.54,101.51,101.52,3179.0,95.9804,96.0087,95.9804,95.9898,3179.0
2019-02-25 15:20:00,101.51,101.55,101.49,101.52,16489.0,95.9804,96.0182,95.9615,95.9898,16489.0
2019-02-25 15:25:00,101.51,101.56,101.47,101.52,15772.0,95.9804,96.0277,95.9426,95.9898,15772.0
2019-02-25 15:30:00,101.51,101.6,101.51,101.58,9915.0,95.9804,96.0655,95.9804,96.0466,9915.0
2019-02-25 15:35:00,101.61,101.7,101.6,101.69,11292.0,96.0749,96.16,96.0655,96.1506,11292.0
2019-02-25 15:40:00,101.7,101.77,101.69,101.72,9929.0,96.16,96.2262,96.1506,96.1789,9929.0
2019-02-25 15:45:00,101.68,101.8,101.67,101.8,28152.0,96.1411,96.2546,96.1317,96.2546,28152.0
2019-02-25 15:50:00,101.79,101.81,101.58,101.63,39224.0,96.2451,96.264,96.0466,96.0938,39224.0
2019-02-25 15:55:00,101.65,101.72,101.6,101.65,35174.0,96.1128,96.1789,96.0655,96.1128,35174.0
2019-02-26 09:30:00,101.73,101.73,101.1,101.22,7837.0,96.1884,96.1884,95.5927,95.7062,7837.0
2019-02-26 09:35:00,101.16,101.18,100.94,101.08,8177.0,95.6494,95.6684,95.4414,95.5738,8177.0
2019-02-26 09:40:00,101.12,101.27,101.02,101.21,6195.0,95.6116,95.7535,95.5171,95.6967,6195.0
2019-02-26 09:45:00,101.06,101.19,101.0,101.13,5797.0,95.5549,95.6778,95.4982,95.6211,5797.0
2019-02-26 09:50:00,101.1,101.16,101.05,101.08,7651.0,95.5927,95.6494,95.5454,95.5738,7651.0
2019-02-26 09:55:00,101.11,101.15,101.01,101.06,5145.0,95.6022,95.64,95.5076,95.5549,5145.0
2019-02-26 10:00:00,101.1,101.26,101.0,101.26,13959.0,95.5927,95.744,95.4982,95.744,13959.0
2019-02-26 10:05:00,101.28,101.28,101.13,101.2,6074.0,95.7629,95.7629,95.6211,95.6873,6074.0
2019-02-26 10:10:00,101.23,101.25,101.11,101.17,4847.0,95.7156,95.7345,95.6022,95.6589,4847.0
2019-02-26 10:15:00,101.17,101.27,101.11,101.17,12897.0,95.6589,95.7535,95.6022,95.6589,12897.0
2019-02-26 10:20:00,101.21,101.24,101.18,101.22,4169.0,95.6967,95.7251,95.6684,95.7062,4169.0
2019-02-26 10:25:00,101.17,101.22,101.12,101.15,5845.0,95.6589,95.7062,95.6116,95.64,5845.0
2019-02-26 10:30:00,101.16,101.18,101.11,101.14,12335.0,95.6494,95.6684,95.6022,95.6305,12335.0
2019-02-26 10:35:00,101.16,101.19,101.11,101.16,14041.0,95.6494,95.6778,95.6022,95.6494,14041.0
2019-02-26 10:40:00,101.18,101.23,101.15,101.15,1102.0,95.6684,95.7156,95.64,95.64,1102.0
2019-02-26 10:45:00,101.15,101.19,101.13,101.17,8988.0,95.64,95.6778,95.6211,95.6589,8988.0
2019-02-26 10:50:00,101.15,101.16,101.09,101.14,25335.0,95.64,95.6494,95.5833,95.6305,25335.0
2019-02-26 10:55:00,101.12,101.15,101.04,101.08,18174.0,95.6116,95.64,95.536,95.5738,18174.0
2019-02-26 11:00:00,101.06,101.13,101.04,101.1,11638.0,95.5549,95.6211,95.536,95.5927,11638.0
2019-02-26 11:05:00,101.1,101.13,101.08,101.11,9382.0,95.5927,95.6211,95.5738,95.6022,9382.0
2019-02-26 11:10:00,101.1,101.2,101.09,101.2,11303.0,95.5927,95.6873,95.5833,95.6873,11303.0
2019-02-26 11:15:00,101.21,101.24,101.11,101.12,3964.0,95.6967,95.7251,95.6022,95.6116,3964.0
2019-02-26 11:20:00,101.14,101.2,101.1,101.14,7800.0,95.6305,95.6873,95.5927,95.6305,7800.0
2019-02-26 11:25:00,101.15,101.21,101.09,101.13,4723.0,95.64,95.6967,95.5833,95.6211,4723.0
2019-02-26 11:30:00,101.14,101.16,101.09,101.11,17365.0,95.6305,95.6494,95.5833,95.6022,17365.0
2019-02-26 11:35:00,101.1,101.12,101.07,101.08,14698.0,95.5927,95.6116,95.5643,95.5738,14698.0
2019-02-26 11:40:00,101.09,101.13,101.06,101.12,12337.0,95.5833,95.6211,95.5549,95.6116,12337.0
2019-02-26 11:45:00,101.09,101.13,101.09,101.1,4390.0,95.5833,95.6211,95.5833,95.5927,4390.0
2019-02-26 11:50:00,101.1,101.16,101.09,101.13,7100.0,95.5927,95.6494,95.5833,95.6211,7100.0
2019-02-26 11:55:00,101.14,101.14,101.07,101.12,7359.0,95.6305,95.6305,95.5643,95.6116,7359.0
2019-02-26 12:00:00,101.14,101.15,101.07,101.1,10002.0,95.6305,95.64,95.5643,95.5927,10002.0
2019-02-26 12:05:00,101.1,101.12,100.78,100.82,41803.0,95.5927,95.6116,95.2901,95.328,41803.0
2019-02-26 12:10:00,100.8,100.81,100.74,100.74,1772.0,95.3091,95.3185,95.2523,95.2523,1772.0
2019-02-26 12:15:00,100.71,100.71,100.57,100.58,3486.0,95.224,95.224,95.0916,95.101,3486.0
2019-02-26 12:20:00,100.58,100.64,100.54,100.64,3558.0,95.101,95.1578,95.0632,95.1578,3558.0
2019-02-26 12:25:00,100.63,100.63,100.52,100.56,2200.0,95.1483,95.1483,95.0443,95.0821,2200.0
2019-02-26 12:30:00,100.58,100.59,100.46,100.47,8210.0,95.101,95.1105,94.9876,94.997,8210.0
2019-02-26 12:35:00,100.42,100.42,100.37,100.39,1600.0,94.9498,94.9498,94.9025,94.9214,1600.0
2019-02-26 12:40:00,100.39,100.44,100.37,100.42,2200.0,94.9214,94.9687,94.9025,94.9498,2200.0
2019-02-26 12:45:00,100.41,100.42,100.34,100.41,3743.0,94.9403,94.9498,94.8741,94.9403,3743.0
2019-02-26 12:50:00,100.47,100.66,100.45,100.64,4402.0,94.997,95.1767,94.9781,95.1578,4402.0
2019-02-26 12:55:00,100.62,100.63,100.58,100.59,3691.0,95.1389,95.1483,95.101,95.1105,3691.0
2019-02-26 13:00:00,100.62,100.69,100.59,100.66,3940.0,95.1389,95.205,95.1105,95.1767,3940.0
2019-02-26 13:05:00,100.63,100.64,100.6,100.64,1513.0,95.1483,95.1578,95.1199,95.1578,1513.0
2019-02-26 13:10:00,100.62,100.65,100.6,100.64,3801.0,95.1389,95.1672,95.1199,95.1578,3801.0
2019-02-26 13:15:00,100.65,100.7,100.62,100.64,2600.0,95.1672,95.2145,95.1389,95.1578,2600.0
2019-02-26 13:20:00,100.63,100.64,100.6,100.62,2875.0,95.1483,95.1578,95.1199,95.1389,2875.0
2019-02-26 13:25:00,100.61,100.63,100.59,100.6,5022.0,95.1294,95.1483,95.1105,95.1199,5022.0
2019-02-26 13:30:00,100.6,100.63,100.59,100.6,9458.0,95.1199,95.1483,95.1105,95.1199,9458.0
2019-02-26 13:35:00,100.59,100.65,100.59,100.61,11868.0,95.1105,95.1672,95.1105,95.1294,11868.0
2019-02-26 13:40:00,100.66,100.68,100.64,100.68,1900.0,95.1767,95.1956,95.1578,95.1956,1900.0
2019-02-26 13:45:00,100.66,100.7,100.63,100.66,1253.0,95.1767,95.2145,95.1483,95.1767,1253.0
2019-02-26 13:50:00,100.68,100.7,100.66,100.7,3656.0,95.1956,95.2145,95.1767,95.2145,3656.0
2019-02-26 13:55:00,100.69,100.73,100.66,100.68,2310.0,95.205,95.2429,95.1767,95.1956,2310.0
2019-02-26 14:00:00,100.7,100.78,100.7,100.76,2000.0,95.2145,95.2901,95.2145,95.2712,2000.0
2019-02-26 14:05:00,100.75,100.77,100.67,100.67,2139.0,95.2618,95.2807,95.1861,95.1861,2139.0
2019-02-26 14:10:00,100.7,100.7,100.65,100.65,2988.0,95.2145,95.2145,95.1672,95.1672,2988.0
2019-02-26 14:15:00,100.65,100.65,100.6,100.63,2400.0,95.1672,95.1672,95.1199,95.1483,2400.0
2019-02-26 14:20:00,100.62,100.65,100.6,100.61,4808.0,95.1389,95.1672,95.1199,95.1294,4808.0
2019-02-26 14:25:00,100.61,100.63,100.61,100.62,1329.0,95.1294,95.1483,95.1294,95.1389,1329.0
2019-02-26 14:30:00,100.62,100.66,100.62,100.66,3181.0,95.1389,95.1767,95.1389,95.1767,3181.0
2019-02-26 14:35:00,100.67,100.74,100.67,100.7,1901.0,95.1861,95.2523,95.1861,95.2145,1901.0
2019-02-26 14:40:00,100.67,100.72,100.67,100.7,2300.0,95.1861,95.2334,95.1861,95.2145,2300.0
2019-02-26 14:45:00,100.7,100.74,100.68,100.74,3320.0,95.2145,95.2523,95.1956,95.2523,3320.0
2019-02-26 14:50:00,100.75,100.99,100.75,100.99,10200.0,95.2618,95.4887,95.2618,95.4887,10200.0
2019-02-26 14:55:00,100.96,100.96,100.86,100.92,2131.0,95.4603,95.4603,95.3658,95.4225,2131.0
2019-02-26 15:00:00,100.95,100.99,100.95,100.99,2652.0,95.4509,95.4887,95.4509,95.4887,2652.0
2019-02-26 15:05:00,100.94,100.98,100.91,100.93,3100.0,95.4414,95.4792,95.4131,95.432,3100.0
2019-02-26 15:10:00,100.94,100.94,100.89,100.91,2371.0,95.4414,95.4414,95.3942,95.4131,2371.0
2019-02-26 15:15:00,100.91,100.99,100.89,100.9,4381.0,95.4131,95.4887,95.3942,95.4036,4381.0
2019-02-26 15:20:00,100.88,100.92,100.87,100.91,5280.0,95.3847,95.4225,95.3752,95.4131,5280.0
2019-02-26 15:25:00,100.91,100.92,100.8,100.8,5749.0,95.4131,95.4225,95.3091,95.3091,5749.0
2019-02-26 15:30:00,100.81,100.9,100.81,100.85,13818.0,95.3185,95.4036,95.3185,95.3563,13818.0
2019-02-26 15:35:00,100.84,100.84,100.78,100.81,14865.0,95.3469,95.3469,95.2901,95.3185,14865.0
2019-02-26 15:40:00,100.81,100.84,100.77,100.81,13837.0,95.3185,95.3469,95.2807,95.3185,13837.0
2019-02-26 15:45:00,100.8,100.86,100.8,100.83,12751.0,95.3091,95.3658,95.3091,95.3374,12751.0
2019-02-26 15:50:00,100.82,100.87,100.79,100.87,20338.0,95.328,95.3752,95.2996,95.3752,20338.0
2019-02-26 15:55:00,100.88,100.91,100.8,100.81,41392.0,95.3847,95.4131,95.3091,95.3185,41392.0
2019-02-27 09:30:00,100.53,101.16,100.53,101.09,7408.0,95.0538,95.6494,95.0538,95.5833,7408.0
2019-02-27 09:35:00,100.98,101.14,100.86,101.13,3600.0,95.4792,95.6305,95.3658,95.6211,3600.0
2019-02-27 09:40:00,101.17,101.21,101.06,101.2,2911.0,95.6589,95.6967,95.5549,95.6873,2911.0
2019-02-27 09:45:00,101.2,101.41,101.16,101.37,4998.0,95.6873,95.8858,95.6494,95.848,4998.0
2019-02-27 09:50:00,101.37,101.39,101.25,101.26,5533.0,95.848,95.8669,95.7345,95.744,5533.0
2019-02-27 09:55:00,101.28,101.34,101.17,101.17,6427.0,95.7629,95.8196,95.6589,95.6589,6427.0
2019-02-27 10:00:00,101.24,101.25,101.1,101.18,1894.0,95.7251,95.7345,95.5927,95.6684,1894.0
2019-02-27 10:05:00,101.2,101.23,101.09,101.22,2735.0,95.6873,95.7156,95.5833,95.7062,2735.0
2019-02-27 10:10:00,101.24,101.28,101.09,101.23,9906.0,95.7251,95.7629,95.5833,95.7156,9906.0
2019-02-27 10:15:00,101.22,101.26,101.16,101.24,7021.0,95.7062,95.744,95.6494,95.7251,7021.0
2019-02-27 10:20:00,101.24,101.24,101.16,101.23,6575.0,95.7251,95.7251,95.6494,95.7156,6575.0
2019-02-27 10:25:00,101.22,101.3,101.18,101.23,5481.0,95.7062,95.7818,95.6684,95.7156,5481.0
2019-02-27 10:30:00,101.28,101.36,101.25,101.25,5088.0,95.7629,95.8385,95.7345,95.7345,5088.0
2019-02-27 10:35:00,101.3,101.4,101.3,101.4,1616.0,95.7818,95.8764,95.7818,95.8764,1616.0
2019-02-27 10:40:00,101.44,101.64,101.41,101.61,5520.0,95.9142,96.1033,95.8858,96.0749,5520.0
2019-02-27 10:45:00,101.6,101.6,101.43,101.55,3438.0,96.0655,96.0655,95.9047,96.0182,3438.0
2019-02-27 10:50:00,101.59,101.59,101.38,101.44,4322.0,96.056,96.056,95.8575,95.9142,4322.0
2019-02-27 10:55:00,101.45,101.56,101.43,101.56,2102.0,95.9236,96.0277,95.9047,96.0277,2102.0
2019-02-27 11:00:00,101.59,101.66,101.54,101.54,3240.0,96.056,96.1222,96.0087,96.0087,3240.0
2019-02-27 11:05:00,101.59,101.68,101.59,101.68,3034.0,96.056,96.1411,96.056,96.1411,3034.0
2019-02-27 11:10:00,101.77,101.77,101.61,101.64,3900.0,96.2262,96.2262,96.0749,96.1033,3900.0
2019-02-27 11:15:00,101.61,101.62,101.55,101.6,2613.0,96.0749,96.0844,96.0182,96.0655,2613.0
2019-02-27 11:20:00,101.64,101.68,101.58,101.67,3772.0,96.1033,96.1411,96.0466,96.1317,3772.0
2019-02-27 11:25:00,101.69,101.87,101.68,101.78,5151.0,96.1506,96.3208,96.1411,96.2357,5151.0
2019-02-27 11:30:00,101.76,101.82,101.75,101.79,4671.0,96.2168,96.2735,96.2073,96.2451,4671.0
2019-02-27 11:35:00,101.82,101.94,101.82,101.93,4065.0,96.2735,96.387,96.2735,96.3775,4065.0
2019-02-27 11:40:00,101.91,101.91,101.84,101.84,1500.0,96.3586,96.3586,96.2924,96.2924,1500.0
2019-02-27 11:45:00,101.85,101.85,101.78,101.81,3600.0,96.3019,96.3019,96.2357,96.264,3600.0
2019-02-27 11:50:00,101.77,101.83,101.7,101.75,5415.0,96.2262,96.2829,96.16,96.2073,5415.0
2019-02-27 11:55:00,101.73,101.75,101.71,101.75,2228.0,96.1884,96.2073,96.1695,96.2073,2228.0
2019-02-27 12:00:00,101.75,101.86,101.75,101.86,5516.0,96.2073,96.3113,96.2073,96.3113,5516.0
2019-02-27 12:05:00,101.85,101.9,101.85,101.88,3000.0,96.3019,96.3491,96.3019,96.3302,3000.0
2019-02-27 12:10:00,101.86,101.96,101.86,101.96,1307.0,96.3113,96.4059,96.3113,96.4059,1307.0
2019-02-27 12:15:00,101.93,101.96,101.9,101.96,1500.0,96.3775,96.4059,96.3491,96.4059,1500.0
2019-02-27 12:20:00,101.96,101.97,101.91,101.92,2501.0,96.4059,96.4153,96.3586,96.368,2501.0
2019-02-27 12:25:00,101.95,101.99,101.92,101.92,3189.0,96.3964,96.4342,96.368,96.368,3189.0
2019-02-27 12:30:00,101.9,101.94,101.9,101.92,11632.0,96.3491,96.387,96.3491,96.368,11632.0
2019-02-27 12:35:00,101.93,102.06,101.93,102.06,4296.0,96.3775,96.5004,96.3775,96.5004,4296.0
2019-02-27 12:40:00,102.06,102.09,101.96,101.96,3780.0,96.5004,96.5288,96.4059,96.4059,3780.0
2019-02-27 12:45:00,101.99,102.01,101.94,101.94,5380.0,96.4342,96.4531,96.387,96.387,5380.0
2019-02-27 12:50:00,101.91,101.94,101.87,101.9,3274.0,96.3586,96.387,96.3208,96.3491,3274.0
2019-02-27 12:55:00,101.9,101.9,101.83,101.83,3304.0,96.3491,96.3491,96.2829,96.2829,3304.0
2019-02-27 13:00:00,101.81,101.87,101.8,101.81,3380.0,96.264,96.3208,96.2546,96.264,3380.0
2019-02-27 13:05:00,101.8,101.91,101.8,101.91,1600.0,96.2546,96.3586,96.2546,96.3586,1600.0
2019-02-27 13:10:00,101.91,101.98,101.9,101.98,1700.0,96.3586,96.4248,96.3491,96.4248,1700.0
2019-02-27 13:15:00,102.0,102.02,101.95,101.98,2411.0,96.4437,96.4626,96.3964,96.4248,2411.0
2019-02-27 13:20:00,101.98,102.01,101.93,101.93,3217.0,96.4248,96.4531,96.3775,96.3775,3217.0
2019-02-27 13:25:00,101.91,101.93,101.83,101.89,3062.0,96.3586,96.3775,96.2829,96.3397,3062.0
2019-02-27 13:30:00,101.92,101.92,101.88,101.91,1400.0,96.368,96.368,96.3302,96.3586,1400.0
2019-02-27 13:35:00,101.94,101.95,101.85,101.85,2586.0,96.387,96.3964,96.3019,96.3019,2586.0
2019-02-27 13:40:00,101.83,101.84,101.79,101.81,1184.0,96.2829,96.2924,96.2451,96.264,1184.0
2019-02-27 13:45:00,101.8,101.83,101.64,101.72,9666.0,96.2546,96.2829,96.1033,96.1789,9666.0
2019-02-27 13:50:00,101.71,101.82,101.7,101.82,1894.0,96.1695,96.2735,96.16,96.2735,1894.0
2019-02-27 13:55:00,101.83,101.93,101.83,101.9,2054.0,96.2829,96.3775,96.2829,96.3491,2054.0
2019-02-27 14:00:00,101.91,101.93,101.85,101.87,2652.0,96.3586,96.3775,96.3019,96.3208,2652.0
2019-02-27 14:05:00,101.87,101.87,101.78,101.78,5165.0,96.3208,96.3208,96.2357,96.2357,5165.0
2019-02-27 14:10:00,101.77,101.87,101.76,101.87,2514.0,96.2262,96.3208,96.2168,96.3208,2514.0
2019-02-27 14:15:00,101.87,101.92,101.86,101.91,2300.0,96.3208,96.368,96.3113,96.3586,2300.0
2019-02-27 14:20:00,101.93,101.93,101.83,101.85,2350.0,96.3775,96.3775,96.2829,96.3019,2350.0
2019-02-27 14:25:00,101.81,101.82,101.76,101.8,3366.0,96.264,96.2735,96.2168,96.2546,3366.0
2019-02-27 14:30:00,101.81,101.9,101.8,101.9,3109.0,96.264,96.3491,96.2546,96.3491,3109.0
2019-02-27 14:35:00,101.9,101.98,101.85,101.96,5700.0,96.3491,96.4248,96.3019,96.4059,5700.0
2019-02-27 14:40:00,101.93,102.01,101.93,101.99,5218.0,96.3775,96.4531,96.3775,96.4342,5218.0
2019-02-27 14:45:00,101.99,102.03,101.93,101.99,4081.0,96.4342,96.4721,96.3775,96.4342,4081.0
2019-02-27 14:50:00,102.0,102.01,101.88,101.88,2428.0,96.4437,96.4531,96.3302,96.3302,2428.0
2019-02-27 14:55:00,101.89,101.97,101.89,101.97,3100.0,96.3397,96.4153,96.3397,96.4153,3100.0
2019-02-27 15:00:00,101.96,101.97,101.86,101.86,3384.0,96.4059,96.4153,96.3113,96.3113,3384.0
2019-02-27 15:05:00,101.87,101.95,101.86,101.95,2727.0,96.3208,96.3964,96.3113,96.3964,2727.0
2019-02-27 15:10:00,101.97,101.98,101.92,101.94,3616.0,96.4153,96.4248,96.368,96.387,3616.0
2019-02-27 15:15:00,101.93,101.98,101.93,101.98,3001.0,96.3775,96.4248,96.3775,96.4248,3001.0
2019-02-27 15:20:00,101.96,101.96,101.86,101.86,6343.0,96.4059,96.4059,96.3113,96.3113,6343.0
2019-02-27 15:25:00,101.89,101.89,101.79,101.79,3936.0,96.3397,96.3397,96.2451,96.2451,3936.0
2019-02-27 15:30:00,101.8,101.89,101.79,101.88,8815.0,96.2546,96.3397,96.2451,96.3302,8815.0
2019-02-27 15:35:00,101.9,101.95,101.87,101.89,10134.0,96.3491,96.3964,96.3208,96.3397,10134.0
2019-02-27 15:40:00,101.88,101.89,101.82,101.84,14183.0,96.3302,96.3397,96.2735,96.2924,14183.0
2019-02-27 15:45:00,101.84,101.85,101.79,101.84,23764.0,96.2924,96.3019,96.2451,96.2924,23764.0
2019-02-27 15:50:00,101.85,101.89,101.8,101.84,23321.0,96.3019,96.3397,96.2546,96.2924,23321.0
2019-02-27 15:55:00,101.85,101.91,101.79,101.82,68071.0,96.3019,96.3586,96.2451,96.2735,68071.0
2019-02-28 09:30:00,103.0,103.42,102.75,103.15,57678.0,97.3892,97.7863,97.1528,97.531,57678.0
2019-02-28 09:35:00,103.08,103.08,102.75,102.89,13960.0,97.4649,97.4649,97.1528,97.2852,13960.0
2019-02-28 09:40:00,102.88,103.08,102.76,102.9,8292.0,97.2757,97.4649,97.1623,97.2947,8292.0
2019-02-28 09:45:00,102.91,102.95,102.5,102.53,17029.0,97.3041,97.3419,96.9164,96.9448,17029.0
2019-02-28 09:50:00,102.55,102.83,102.5,102.6,5923.0,96.9637,97.2285,96.9164,97.011,5923.0
2019-02-28 09:55:00,102.55,102.59,102.44,102.53,10974.0,96.9637,97.0015,96.8597,96.9448,10974.0
2019-02-28 10:00:00,102.53,102.54,102.34,102.46,19513.0,96.9448,96.9543,96.7652,96.8786,19513.0
2019-02-28 10:05:00,102.46,102.5,102.09,102.25,8292.0,96.8786,96.9164,96.5288,96.6801,8292.0
2019-02-28 10:10:00,102.24,102.66,102.24,102.62,10062.0,96.6706,97.0677,96.6706,97.0299,10062.0
2019-02-28 10:15:00,102.58,102.84,102.58,102.81,6249.0,96.9921,97.2379,96.9921,97.2096,6249.0
2019-02-28 10:20:00,102.81,102.82,102.63,102.67,2312.0,97.2096,97.219,97.0394,97.0772,2312.0
2019-02-28 10:25:00,102.63,102.79,102.63,102.78,6515.0,97.0394,97.1907,97.0394,97.1812,6515.0
2019-02-28 10:30:00,102.8,102.86,102.71,102.74,1755.0,97.2001,97.2568,97.115,97.1434,1755.0
2019-02-28 10:35:00,102.74,102.79,102.61,102.63,3811.0,97.1434,97.1907,97.0205,97.0394,3811.0
2019-02-28 10:40:00,102.66,102.7,102.53,102.56,5627.0,97.0677,97.1056,96.9448,96.9732,5627.0
2019-02-28 10:45:00,102.53,102.62,102.5,102.62,4717.0,96.9448,97.0299,96.9164,97.0299,4717.0
2019-02-28 10:50:00,102.54,102.61,102.31,102.5,8605.0,96.9543,97.0205,96.7368,96.9164,8605.0
2019-02-28 10:55:00,102.5,102.65,102.47,102.63,9827.0,96.9164,97.0583,96.8881,97.0394,9827.0
2019-02-28 11:00:00,102.62,102.73,102.59,102.69,5944.0,97.0299,97.1339,97.0015,97.0961,5944.0
2019-02-28 11:05:00,102.64,102.77,102.61,102.67,5600.0,97.0488,97.1717,97.0205,97.0772,5600.0
2019-02-28 11:10:00,102.66,102.77,102.64,102.76,5800.0,97.0677,97.1717,97.0488,97.1623,5800.0
2019-02-28 11:15:00,102.77,102.78,102.69,102.7,7856.0,97.1717,97.1812,97.0961,97.1056,7856.0
2019-02-28 11:20:00,102.69,102.77,102.61,102.66,8720.0,97.0961,97.1717,97.0205,97.0677,8720.0
2019-02-28 11:25:00,102.63,102.68,102.53,102.61,16046.0,97.0394,97.0866,96.9448,97.0205,16046.0
2019-02-28 11:30:00,102.62,102.69,102.6,102.63,9123.0,97.0299,97.0961,97.011,97.0394,9123.0
2019-02-28 11:35:00,102.62,102.67,102.59,102.67,11039.0,97.0299,97.0772,97.0015,97.0772,11039.0
2019-02-28 11:40:00,102.76,102.83,102.73,102.73,4287.0,97.1623,97.2285,97.1339,97.1339,4287.0
2019-02-28 11:45:00,102.75,102.85,102.75,102.85,10066.0,97.1528,97.2474,97.1528,97.2474,10066.0
2019-02-28 11:50:00,102.86,102.92,102.82,102.82,6215.0,97.2568,97.3136,97.219,97.219,6215.0
2019-02-28 11:55:00,102.81,102.93,102.81,102.85,3300.0,97.2096,97.323,97.2096,97.2474,3300.0
2019-02-28 12:00:00,102.87,102.93,102.86,102.9,4720.0,97.2663,97.323,97.2568,97.2947,4720.0
2019-02-28 12:05:00,102.89,102.98,102.89,102.98,1794.0,97.2852,97.3703,97.2852,97.3703,1794.0
2019-02-28 12:10:00,102.98,103.04,102.96,103.02,5401.0,97.3703,97.427,97.3514,97.4081,5401.0
2019-02-28 12:15:00,102.99,103.09,102.92,102.92,6230.0,97.3798,97.4743,97.3136,97.3136,6230.0
2019-02-28 12:20:00,102.93,102.98,102.92,102.96,4016.0,97.323,97.3703,97.3136,97.3514,4016.0
2019-02-28 12:25:00,102.98,103.01,102.97,102.98,4445.0,97.3703,97.3987,97.3608,97.3703,4445.0
2019-02-28 12:30:00,102.96,102.99,102.93,102.95,1456.0,97.3514,97.3798,97.323,97.3419,1456.0
2019-02-28 12:35:00,102.93,103.05,102.93,103.05,6392.0,97.323,97.4365,97.323,97.4365,6392.0
2019-02-28 12:40:00,103.02,103.07,103.0,103.0,3803.0,97.4081,97.4554,97.3892,97.3892,3803.0
2019-02-28 12:45:00,102.99,102.99,102.92,102.95,3300.0,97.3798,97.3798,97.3136,97.3419,3300.0
2019-02-28 12:50:00,102.93,102.93,102.86,102.86,1800.0,97.323,97.323,97.2568,97.2568,1800.0
2019-02-28 12:55:00,102.86,102.92,102.86,102.91,5007.0,97.2568,97.3136,97.2568,97.3041,5007.0
2019-02-28 13:00:00,102.91,102.92,102.87,102.87,3200.0,97.3041,97.3136,97.2663,97.2663,3200.0
2019-02-28 13:05:00,102.86,102.89,102.84,102.84,1400.0,97.2568,97.2852,97.2379,97.2379,1400.0
2019-02-28 13:10:00,102.84,102.86,102.82,102.83,5821.0,97.2379,97.2568,97.219,97.2285,5821.0
2019-02-28 13:15:00,102.82,102.93,102.79,102.88,6430.0,97.219,97.323,97.1907,97.2757,6430.0
2019-02-28 13:20:00,102.9,102.91,102.87,102.91,2015.0,97.2947,97.3041,97.2663,97.3041,2015.0
2019-02-28 13:25:00,102.91,102.92,102.88,102.9,2395.0,97.3041,97.3136,97.2757,97.2947,2395.0
2019-02-28 13:30:00,102.89,102.93,102.88,102.9,6805.0,97.2852,97.323,97.2757,97.2947,6805.0
2019-02-28 13:35:00,102.88,102.92,102.88,102.92,1900.0,97.2757,97.3136,97.2757,97.3136,1900.0
2019-02-28 13:40:00,102.92,102.99,102.89,102.96,7828.0,97.3136,97.3798,97.2852,97.3514,7828.0
2019-02-28 13:45:00,102.95,102.99,102.95,102.98,5177.0,97.3419,97.3798,97.3419,97.3703,5177.0
2019-02-28 13:50:00,102.97,102.99,102.95,102.97,3724.0,97.3608,97.3798,97.3419,97.3608,3724.0
2019-02-28 13:55:00,102.96,102.96,102.94,102.96,3838.0,97.3514,97.3514,97.3325,97.3514,3838.0
2019-02-28 14:00:00,102.95,103.06,102.95,103.06,8705.0,97.3419,97.4459,97.3419,97.4459,8705.0
2019-02-28 14:05:00,103.07,103.09,102.99,102.99,4155.0,97.4554,97.4743,97.3798,97.3798,4155.0
2019-02-28 14:10:00,102.98,102.98,102.94,102.96,13745.0,97.3703,97.3703,97.3325,97.3514,13745.0
2019-02-28 14:15:00,102.95,102.99,102.94,102.98,13407.0,97.3419,97.3798,97.3325,97.3703,13407.0
2019-02-28 14:20:00,102.99,103.08,102.98,103.05,6175.0,97.3798,97.4649,97.3703,97.4365,6175.0
2019-02-28 14:25:00,103.04,103.07,103.04,103.07,1600.0,97.427,97.4554,97.427,97.4554,1600.0
2019-02-28 14:30:00,103.05,103.05,102.97,103.01,38635.0,97.4365,97.4365,97.3608,97.3987,38635.0
2019-02-28 14:35:00,103.01,103.03,102.99,103.0,7497.0,97.3987,97.4176,97.3798,97.3892,7497.0
2019-02-28 14:40:00,103.0,103.03,102.99,103.01,12823.0,97.3892,97.4176,97.3798,97.3987,12823.0
2019-02-28 14:45:00,103.02,103.02,102.87,102.87,30226.0,97.4081,97.4081,97.2663,97.2663,30226.0
2019-02-28 14:50:00,102.85,102.85,102.6,102.6,6480.0,97.2474,97.2474,97.011,97.011,6480.0
2019-02-28 14:55:00,102.62,102.73,102.59,102.68,19490.0,97.0299,97.1339,97.0015,97.0866,19490.0
2019-02-28 15:00:00,102.68,102.71,102.62,102.64,14146.0,97.0866,97.115,97.0299,97.0488,14146.0
2019-02-28 15:05:00,102.63,102.68,102.62,102.67,16930.0,97.0394,97.0866,97.0299,97.0772,16930.0
2019-02-28 15:10:00,102.66,102.66,102.59,102.6,13552.0,97.0677,97.0677,97.0015,97.011,13552.0
2019-02-28 15:15:00,102.6,102.65,102.59,102.6,15967.0,97.011,97.0583,97.0015,97.011,15967.0
2019-02-28 15:20:00,102.6,102.67,102.59,102.62,21538.0,97.011,97.0772,97.0015,97.0299,21538.0
2019-02-28 15:25:00,102.62,102.68,102.62,102.64,13713.0,97.0299,97.0866,97.0299,97.0488,13713.0
2019-02-28 15:30:00,102.65,102.75,102.6,102.71,16127.0,97.0583,97.1528,97.011,97.115,16127.0
2019-02-28 15:35:00,102.7,102.72,102.59,102.59,19914.0,97.1056,97.1245,97.0015,97.0015,19914.0
2019-02-28 15:40:00,102.6,102.63,102.58,102.6,36949.0,97.011,97.0394,96.9921,97.011,36949.0
2019-02-28 15:45:00,102.59,102.6,102.51,102.51,35566.0,97.0015,97.011,96.9259,96.9259,35566.0
2019-02-28 15:50:00,102.52,102.52,102.43,102.44,44916.0,96.9354,96.9354,96.8503,96.8597,44916.0
2019-02-28 15:55:00,102.43,102.45,102.32,102.43,91023.0,96.8503,96.8692,96.7463,96.8503,91023.0
2019-03-01 09:30:00,102.8,103.0,102.54,103.0,14820.0,97.2001,97.3892,96.9543,97.3892,14820.0
2019-03-01 09:35:00,102.88,103.0,102.81,102.96,2820.0,97.2757,97.3892,97.2096,97.3514,2820.0
2019-03-01 09:40:00,103.0,103.2,103.0,103.08,2901.0,97.3892,97.5783,97.3892,97.4649,2901.0
2019-03-01 09:45:00,103.01,103.21,103.01,103.07,1900.0,97.3987,97.5878,97.3987,97.4554,1900.0
2019-03-01 09:50:00,103.01,103.16,102.98,103.05,14785.0,97.3987,97.5405,97.3703,97.4365,14785.0
2019-03-01 09:55:00,103.04,103.2,103.0,103.13,5261.0,97.427,97.5783,97.3892,97.5121,5261.0
2019-03-01 10:00:00,103.05,103.14,102.88,103.13,5051.0,97.4365,97.5216,97.2757,97.5121,5051.0
2019-03-01 10:05:00,103.14,103.14,102.85,102.95,1652.0,97.5216,97.5216,97.2474,97.3419,1652.0
2019-03-01 10:10:00,102.96,102.96,102.73,102.81,900.0,97.3514,97.3514,97.1339,97.2096,900.0
2019-03-01 10:15:00,102.7,102.74,102.59,102.74,2476.0,97.1056,97.1434,97.0015,97.1434,2476.0
2019-03-01 10:20:00,102.76,102.76,102.53,102.53,2358.0,97.1623,97.1623,96.9448,96.9448,2358.0
2019-03-01 10:25:00,102.53,102.53,102.38,102.42,4189.0,96.9448,96.9448,96.803,96.8408,4189.0
2019-03-01 10:30:00,102.46,102.81,102.46,102.74,9001.0,96.8786,97.2096,96.8786,97.1434,9001.0
2019-03-01 10:35:00,102.7,102.8,102.61,102.79,3736.0,97.1056,97.2001,97.0205,97.1907,3736.0
2019-03-01 10:40:00,102.75,102.77,102.64,102.64,2544.0,97.1528,97.1717,97.0488,97.0488,2544.0
2019-03-01 10:45:00,102.64,102.67,102.42,102.49,3200.0,97.0488,97.0772,96.8408,96.907,3200.0
2019-03-01 10:50:00,102.51,102.51,102.22,102.33,3773.0,96.9259,96.9259,96.6517,96.7557,3773.0
2019-03-01 10:55:00,102.38,102.41,102.3,102.35,4731.0,96.803,96.8314,96.7273,96.7746,4731.0
2019-03-01 11:00:00,102.26,102.44,102.25,102.36,6635.0,96.6895,96.8597,96.6801,96.7841,6635.0
2019-03-01 11:05:00,102.34,102.45,102.33,102.45,9574.0,96.7652,96.8692,96.7557,96.8692,9574.0
2019-03-01 11:10:00,102.45,102.56,102.41,102.45,7801.0,96.8692,96.9732,96.8314,96.8692,7801.0
2019-03-01 11:15:00,102.45,102.5,102.37,102.43,10415.0,96.8692,96.9164,96.7935,96.8503,10415.0
2019-03-01 11:20:00,102.43,102.56,102.41,102.49,3852.0,96.8503,96.9732,96.8314,96.907,3852.0
2019-03-01 11:25:00,102.47,102.53,102.42,102.44,3134.0,96.8881,96.9448,96.8408,96.8597,3134.0
2019-03-01 11:30:00,102.43,102.47,102.42,102.43,1528.0,96.8503,96.8881,96.8408,96.8503,1528.0
2019-03-01 11:35:00,102.48,102.59,102.48,102.52,2100.0,96.8975,97.0015,96.8975,96.9354,2100.0
2019-03-01 11:40:00,102.48,102.5,102.47,102.49,2509.0,96.8975,96.9164,96.8881,96.907,2509.0
2019-03-01 11:45:00,102.53,102.6,102.46,102.58,6422.0,96.9448,97.011,96.8786,96.9921,6422.0
2019-03-01 11:50:00,102.52,102.64,102.48,102.52,3090.0,96.9354,97.0488,96.8975,96.9354,3090.0
2019-03-01 11:55:00,102.5,102.66,102.5,102.66,2341.0,96.9164,97.0677,96.9164,97.0677,2341.0
2019-03-01 12:00:00,102.66,102.71,102.66,102.71,1900.0,97.0677,97.115,97.0677,97.115,1900.0
2019-03-01 12:05:00,102.72,102.72,102.68,102.68,1350.0,97.1245,97.1245,97.0866,97.0866,1350.0
2019-03-01 12:10:00,102.68,102.75,102.66,102.73,3601.0,97.0866,97.1528,97.0677,97.1339,3601.0
2019-03-01 12:15:00,102.75,102.75,102.71,102.73,2625.0,97.1528,97.1528,97.115,97.1339,2625.0
2019-03-01 12:20:00,102.73,102.76,102.7,102.76,2065.0,97.1339,97.1623,97.1056,97.1623,2065.0
2019-03-01 12:25:00,102.78,102.86,102.78,102.85,1329.0,97.1812,97.2568,97.1812,97.2474,1329.0
2019-03-01 12:30:00,102.89,102.92,102.85,102.87,3555.0,97.2852,97.3136,97.2474,97.2663,3555.0
2019-03-01 12:35:00,102.88,102.92,102.83,102.92,5973.0,97.2757,97.3136,97.2285,97.3136,5973.0
2019-03-01 12:40:00,102.95,103.06,102.95,103.06,2600.0,97.3419,97.4459,97.3419,97.4459,2600.0
2019-03-01 12:45:00,103.06,103.06,103.0,103.05,4080.0,97.4459,97.4459,97.3892,97.4365,4080.0
2019-03-01 12:50:00,103.06,103.06,103.02,103.04,1755.0,97.4459,97.4459,97.4081,97.427,1755.0
2019-03-01 12:55:00,103.04,103.04,102.95,102.96,892.0,97.427,97.427,97.3419,97.3514,892.0
2019-03-01 13:00:00,102.98,102.98,102.92,102.98,3042.0,97.3703,97.3703,97.3136,97.3703,3042.0
2019-03-01 13:05:00,102.98,103.01,102.97,102.99,2099.0,97.3703,97.3987,97.3608,97.3798,2099.0
2019-03-01 13:10:00,102.95,103.0,102.95,103.0,1375.0,97.3419,97.3892,97.3419,97.3892,1375.0
2019-03-01 13:15:00,103.0,103.0,102.95,102.99,2200.0,97.3892,97.3892,97.3419,97.3798,2200.0
2019-03-01 13:20:00,102.99,102.99,102.93,102.94,1928.0,97.3798,97.3798,97.323,97.3325,1928.0
2019-03-01 13:25:00,102.95,103.01,102.93,102.99,4553.0,97.3419,97.3987,97.323,97.3798,4553.0
2019-03-01 13:30:00,102.99,103.01,102.96,102.98,1200.0,97.3798,97.3987,97.3514,97.3703,1200.0
2019-03-01 13:35:00,102.95,102.95,102.95,102.95,400.0,97.3419,97.3419,97.3419,97.3419,400.0
2019-03-01 13:40:00,102.98,103.06,102.98,103.02,3841.0,97.3703,97.4459,97.3703,97.4081,3841.0
2019-03-01 13:45:00,103.01,103.07,102.99,103.07,4044.0,97.3987,97.4554,97.3798,97.4554,4044.0
2019-03-01 13:50:00,103.05,103.05,102.98,103.02,2860.0,97.4365,97.4365,97.3703,97.4081,2860.0
2019-03-01 13:55:00,102.99,102.99,102.96,102.96,600.0,97.3798,97.3798,97.3514,97.3514,600.0
2019-03-01 14:00:00,102.95,102.98,102.93,102.93,2600.0,97.3419,97.3703,97.323,97.323,2600.0
2019-03-01 14:05:00,102.96,103.06,102.95,103.06,2400.0,97.3514,97.4459,97.3419,97.4459,2400.0
2019-03-01 14:10:00,103.08,103.08,103.03,103.06,6145.0,97.4649,97.4649,97.4176,97.4459,6145.0
2019-03-01 14:15:00,103.07,103.12,103.03,103.09,3000.0,97.4554,97.5027,97.4176,97.4743,3000.0
2019-03-01 14:20:00,103.11,103.29,103.11,103.29,3200.0,97.4932,97.6634,97.4932,97.6634,3200.0
2019-03-01 14:25:00,103.27,103.28,103.17,103.21,4200.0,97.6445,97.654,97.55,97.5878,4200.0
2019-03-01 14:30:00,103.21,103.21,103.17,103.17,700.0,97.5878,97.5878,97.55,97.55,700.0
2019-03-01 14:35:00,103.2,103.21,103.16,103.18,5672.0,97.5783,97.5878,97.5405,97.5594,5672.0
2019-03-01 14:40:00,103.17,103.2,103.17,103.19,2600.0,97.55,97.5783,97.55,97.5689,2600.0
2019-03-01 14:45:00,103.19,103.19,103.04,103.04,3226.0,97.5689,97.5689,97.427,97.427,3226.0
2019-03-01 14:50:00,103.07,103.08,103.0,103.04,4261.0,97.4554,97.4649,97.3892,97.427,4261.0
2019-03-01 14:55:00,103.03,103.09,103.03,103.06,5554.0,97.4176,97.4743,97.4176,97.4459,5554.0
2019-03-01 15:00:00,103.06,103.17,103.06,103.16,5327.0,97.4459,97.55,97.4459,97.5405,5327.0
2019-03-01 15:05:00,103.18,103.24,103.17,103.24,5857.0,97.5594,97.6161,97.55,97.6161,5857.0
2019-03-01 15:10:00,103.23,103.24,103.14,103.16,4933.0,97.6067,97.6161,97.5216,97.5405,4933.0
2019-03-01 15:15:00,103.15,103.15,103.03,103.03,4224.0,97.531,97.531,97.4176,97.4176,4224.0
2019-03-01 15:20:00,103.04,103.07,103.0,103.05,8285.0,97.427,97.4554,97.3892,97.4365,8285.0
2019-03-01 15:25:00,103.08,103.12,103.02,103.12,5809.0,97.4649,97.5027,97.4081,97.5027,5809.0
2019-03-01 15:30:00,103.14,103.17,103.08,103.1,9026.0,97.5216,97.55,97.4649,97.4838,9026.0
2019-03-01 15:35:00,103.08,103.14,103.07,103.14,9322.0,97.4649,97.5216,97.4554,97.5216,9322.0
2019-03-01 15:40:00,103.14,103.25,103.09,103.25,14782.0,97.5216,97.6256,97.4743,97.6256,14782.0
2019-03-01 15:45:00,103.25,103.29,103.09,103.09,25393.0,97.6256,97.6634,97.4743,97.4743,25393.0
2019-03-01 15:50:00,103.08,103.08,103.01,103.04,22848.0,97.4649,97.4649,97.3987,97.427,22848.0
2019-03-01 15:55:00,103.02,103.11,103.0,103.11,82050.0,97.4081,97.4932,97.3892,97.4932,82050.0
2019-03-04 09:30:00,103.61,103.72,103.21,103.44,14106.0,97.966,98.07,97.5878,97.8052,14106.0
2019-03-04 09:35:00,103.51,103.51,103.33,103.39,900.0,97.8714,97.8714,97.7012,97.758,900.0
2019-03-04 09:40:00,103.33,103.42,103.2,103.26,1810.0,97.7012,97.7863,97.5783,97.635,1810.0
2019-03-04 09:45:00,103.2,103.2,103.1,103.1,700.0,97.5783,97.5783,97.4838,97.4838,700.0
2019-03-04 09:50:00,103.02,103.08,103.02,103.02,500.0,97.4081,97.4649,97.4081,97.4081,500.0
2019-03-04 09:55:00,103.02,103.28,103.02,103.28,17450.0,97.4081,97.654,97.4081,97.654,17450.0
2019-03-04 10:00:00,103.2,103.23,102.88,102.9,9273.0,97.5783,97.6067,97.2757,97.2947,9273.0
2019-03-04 10:05:00,102.88,102.97,102.73,102.73,4987.0,97.2757,97.3608,97.1339,97.1339,4987.0
2019-03-04 10:10:00,102.72,102.81,102.63,102.69,4779.0,97.1245,97.2096,97.0394,97.0961,4779.0
2019-03-04 10:15:00,102.68,102.68,102.52,102.67,6794.0,97.0866,97.0866,96.9354,97.0772,6794.0
2019-03-04 10:20:00,102.66,102.87,102.63,102.87,1600.0,97.0677,97.2663,97.0394,97.2663,1600.0
2019-03-04 10:25:00,102.92,102.94,102.83,102.83,7627.0,97.3136,97.3325,97.2285,97.2285,7627.0
2019-03-04 10:30:00,102.88,103.12,102.83,102.91,22522.0,97.2757,97.5027,97.2285,97.3041,22522.0
2019-03-04 10:35:00,102.91,102.91,102.46,102.52,11326.0,97.3041,97.3041,96.8786,96.9354,11326.0
2019-03-04 10:40:00,102.53,102.63,102.46,102.62,5420.0,96.9448,97.0394,96.8786,97.0299,5420.0
2019-03-04 10:45:00,102.59,102.59,102.42,102.42,3300.0,97.0015,97.0015,96.8408,96.8408,3300.0
2019-03-04 10:50:00,102.47,102.47,102.25,102.25,4100.0,96.8881,96.8881,96.6801,96.6801,4100.0
2019-03-04 10:55:00,102.23,102.41,102.23,102.38,2008.0,96.6612,96.8314,96.6612,96.803,2008.0
2019-03-04 11:00:00,102.38,102.41,102.27,102.27,6674.0,96.803,96.8314,96.699,96.699,6674.0
2019-03-04 11:05:00,102.26,102.27,102.05,102.06,7060.0,96.6895,96.699,96.491,96.5004,7060.0
2019-03-04 11:10:00,102.06,102.14,101.94,101.94,2583.0,96.5004,96.5761,96.387,96.387,2583.0
2019-03-04 11:15:00,101.93,101.94,101.85,101.91,2410.0,96.3775,96.387,96.3019,96.3586,2410.0
2019-03-04 11:20:00,101.91,101.92,101.55,101.59,4248.0,96.3586,96.368,96.0182,96.056,4248.0
2019-03-04 11:25:00,101.63,101.67,101.56,101.67,2411.0,96.0938,96.1317,96.0277,96.1317,2411.0
2019-03-04 11:30:00,101.61,101.65,101.5,101.52,3921.0,96.0749,96.1128,95.9709,95.9898,3921.0
2019-03-04 11:35:00,101.56,101.77,101.56,101.77,1900.0,96.0277,96.2262,96.0277,96.2262,1900.0
2019-03-04 11:40:00,101.7,101.72,101.46,101.47,3786.0,96.16,96.1789,95.9331,95.9426,3786.0
2019-03-04 11:45:00,101.44,101.53,101.36,101.4,16176.0,95.9142,95.9993,95.8385,95.8764,16176.0
2019-03-04 11:50:00,101.41,101.56,101.41,101.56,3000.0,95.8858,96.0277,95.8858,96.0277,3000.0
2019-03-04 11:55:00,101.56,101.56,101.42,101.53,3200.0,96.0277,96.0277,95.8953,95.9993,3200.0
2019-03-04 12:00:00,101.5,101.63,101.44,101.63,2300.0,95.9709,96.0938,95.9142,96.0938,2300.0
2019-03-04 12:05:00,101.63,101.63,101.49,101.49,2100.0,96.0938,96.0938,95.9615,95.9615,2100.0
2019-03-04 12:10:00,101.48,101.54,101.47,101.5,3230.0,95.952,96.0087,95.9426,95.9709,3230.0
2019-03-04 12:15:00,101.53,101.55,101.26,101.27,8362.0,95.9993,96.0182,95.744,95.7535,8362.0
2019-03-04 12:20:00,101.25,101.32,101.19,101.19,3613.0,95.7345,95.8007,95.6778,95.6778,3613.0
2019-03-04 12:25:00,101.25,101.26,101.07,101.18,4993.0,95.7345,95.744,95.5643,95.6684,4993.0
2019-03-04 12:30:00,101.18,101.33,101.18,101.32,1400.0,95.6684,95.8102,95.6684,95.8007,1400.0
2019-03-04 12:35:00,101.3,101.3,101.24,101.3,1854.0,95.7818,95.7818,95.7251,95.7818,1854.0
2019-03-04 12:40:00,101.26,101.26,101.09,101.09,3149.0,95.744,95.744,95.5833,95.5833,3149.0
2019-03-04 12:45:00,101.09,101.14,101.01,101.14,2506.0,95.5833,95.6305,95.5076,95.6305,2506.0
2019-03-04 12:50:00,101.2,101.31,101.2,101.25,1473.0,95.6873,95.7913,95.6873,95.7345,1473.0
2019-03-04 12:55:00,101.23,101.29,101.16,101.29,1200.0,95.7156,95.7724,95.6494,95.7724,1200.0
2019-03-04 13:00:00,101.28,101.31,101.24,101.25,1150.0,95.7629,95.7913,95.7251,95.7345,1150.0
2019-03-04 13:05:00,101.21,101.24,101.15,101.16,2096.0,95.6967,95.7251,95.64,95.6494,2096.0
2019-03-04 13:10:00,101.19,101.27,101.18,101.24,2200.0,95.6778,95.7535,95.6684,95.7251,2200.0
2019-03-04 13:15:00,101.2,101.41,101.19,101.33,3535.0,95.6873,95.8858,95.6778,95.8102,3535.0
2019-03-04 13:20:00,101.49,101.53,101.21,101.52,50139.0,95.9615,95.9993,95.6967,95.9898,50139.0
2019-03-04 13:25:00,101.54,101.73,101.51,101.72,7296.0,96.0087,96.1884,95.9804,96.1789,7296.0
2019-03-04 13:30:00,101.76,101.81,101.75,101.79,5272.0,96.2168,96.264,96.2073,96.2451,5272.0
2019-03-04 13:35:00,101.76,101.82,101.74,101.74,1963.0,96.2168,96.2735,96.1978,96.1978,1963.0
2019-03-04 13:40:00,101.72,101.74,101.69,101.73,3300.0,96.1789,96.1978,96.1506,96.1884,3300.0
2019-03-04 13:45:00,101.73,101.75,101.66,101.68,1400.0,96.1884,96.2073,96.1222,96.1411,1400.0
2019-03-04 13:50:00,101.68,101.72,101.64,101.72,1400.0,96.1411,96.1789,96.1033,96.1789,1400.0
2019-03-04 13:55:00,101.72,101.84,101.72,101.84,2876.0,96.1789,96.2924,96.1789,96.2924,2876.0
2019-03-04 14:00:00,101.79,101.84,101.75,101.76,1500.0,96.2451,96.2924,96.2073,96.2168,1500.0
2019-03-04 14:05:00,101.81,102.0,101.81,101.87,5506.0,96.264,96.4437,96.264,96.3208,5506.0
2019-03-04 14:10:00,101.85,101.91,101.81,101.84,2650.0,96.3019,96.3586,96.264,96.2924,2650.0
2019-03-04 14:15:00,101.85,101.92,101.81,101.88,3200.0,96.3019,96.368,96.264,96.3302,3200.0
2019-03-04 14:20:00,101.86,101.86,101.77,101.81,2229.0,96.3113,96.3113,96.2262,96.264,2229.0
2019-03-04 14:25:00,101.83,101.93,101.82,101.93,1600.0,96.2829,96.3775,96.2735,96.3775,1600.0
2019-03-04 14:30:00,101.93,101.98,101.9,101.91,2600.0,96.3775,96.4248,96.3491,96.3586,2600.0
2019-03-04 14:35:00,101.9,101.94,101.87,101.87,3600.0,96.3491,96.387,96.3208,96.3208,3600.0
2019-03-04 14:40:00,101.88,101.95,101.88,101.95,1044.0,96.3302,96.3964,96.3302,96.3964,1044.0
2019-03-04 14:45:00,101.97,101.97,101.9,101.91,2876.0,96.4153,96.4153,96.3491,96.3586,2876.0
2019-03-04 14:50:00,101.91,102.09,101.9,102.07,8630.0,96.3586,96.5288,96.3491,96.5099,8630.0
2019-03-04 14:55:00,102.09,102.1,101.95,101.95,3857.0,96.5288,96.5382,96.3964,96.3964,3857.0
2019-03-04 15:00:00,101.94,102.0,101.68,101.73,12619.0,96.387,96.4437,96.1411,96.1884,12619.0
2019-03-04 15:05:00,101.73,101.77,101.71,101.71,3682.0,96.1884,96.2262,96.1695,96.1695,3682.0
2019-03-04 15:10:00,101.7,101.82,101.7,101.71,3774.0,96.16,96.2735,96.16,96.1695,3774.0
2019-03-04 15:15:00,101.73,101.87,101.71,101.87,3370.0,96.1884,96.3208,96.1695,96.3208,3370.0
2019-03-04 15:20:00,101.84,101.89,101.77,101.89,5616.0,96.2924,96.3397,96.2262,96.3397,5616.0
2019-03-04 15:25:00,101.9,101.93,101.84,101.84,6730.0,96.3491,96.3775,96.2924,96.2924,6730.0
2019-03-04 15:30:00,101.84,101.91,101.81,101.83,10827.0,96.2924,96.3586,96.264,96.2829,10827.0
2019-03-04 15:35:00,101.84,101.93,101.78,101.88,14656.0,96.2924,96.3775,96.2357,96.3302,14656.0
2019-03-04 15:40:00,101.88,101.93,101.85,101.9,32223.0,96.3302,96.3775,96.3019,96.3491,32223.0
2019-03-04 15:45:00,101.91,101.93,101.88,101.9,36988.0,96.3586,96.3775,96.3302,96.3491,36988.0
2019-03-04 15:50:00,101.91,101.93,101.84,101.9,46564.0,96.3586,96.3775,96.2924,96.3491,46564.0
2019-03-04 15:55:00,101.9,101.93,101.87,101.9,86598.0,96.3491,96.3775,96.3208,96.3491,86598.0
2019-03-05 09:30:00,101.9,101.9,100.61,100.82,17774.0,96.3491,96.3491,95.1294,95.328,17774.0
2019-03-05 09:35:00,100.82,101.31,100.7,101.27,3750.0,95.328,95.7913,95.2145,95.7535,3750.0
2019-03-05 09:40:00,101.33,101.53,101.26,101.53,2370.0,95.8102,95.9993,95.744,95.9993,2370.0
2019-03-05 09:45:00,101.52,101.52,100.98,100.98,3825.0,95.9898,95.9898,95.4792,95.4792,3825.0
2019-03-05 09:50:00,101.09,101.15,101.0,101.05,3714.0,95.5833,95.64,95.4982,95.5454,3714.0
2019-03-05 09:55:00,101.05,101.21,100.95,101.2,4991.0,95.5454,95.6967,95.4509,95.6873,4991.0
2019-03-05 10:00:00,101.25,101.43,101.22,101.3,6204.0,95.7345,95.9047,95.7062,95.7818,6204.0
2019-03-05 10:05:00,101.37,101.52,101.33,101.33,4371.0,95.848,95.9898,95.8102,95.8102,4371.0
2019-03-05 10:10:00,101.37,101.42,101.24,101.39,3923.0,95.848,95.8953,95.7251,95.8669,3923.0
2019-03-05 10:15:00,101.5,101.58,101.44,101.54,5336.0,95.9709,96.0466,95.9142,96.0087,5336.0
2019-03-05 10:20:00,101.5,101.71,101.49,101.71,4563.0,95.9709,96.1695,95.9615,96.1695,4563.0
2019-03-05 10:25:00,101.71,101.71,101.53,101.63,4300.0,96.1695,96.1695,95.9993,96.0938,4300.0
2019-03-05 10:30:00,101.69,101.88,101.69,101.78,4271.0,96.1506,96.3302,96.1506,96.2357,4271.0
2019-03-05 10:35:00,101.75,101.9,101.71,101.9,4809.0,96.2073,96.3491,96.1695,96.3491,4809.0
2019-03-05 10:40:00,101.95,102.0,101.86,101.88,3571.0,96.3964,96.4437,96.3113,96.3302,3571.0
2019-03-05 10:45:00,101.9,101.9,101.75,101.88,4600.0,96.3491,96.3491,96.2073,96.3302,4600.0
2019-03-05 10:50:00,101.9,102.04,101.87,101.95,4400.0,96.3491,96.4815,96.3208,96.3964,4400.0
2019-03-05 10:55:00,101.92,101.92,101.78,101.82,3100.0,96.368,96.368,96.2357,96.2735,3100.0
2019-03-05 11:00:00,101.84,101.88,101.73,101.79,3800.0,96.2924,96.3302,96.1884,96.2451,3800.0
2019-03-05 11:05:00,101.76,101.93,101.76,101.92,2951.0,96.2168,96.3775,96.2168,96.368,2951.0
2019-03-05 11:10:00,101.93,101.95,101.82,101.88,4000.0,96.3775,96.3964,96.2735,96.3302,4000.0
2019-03-05 11:15:00,101.88,102.0,101.88,101.96,2024.0,96.3302,96.4437,96.3302,96.4059,2024.0
2019-03-05 11:20:00,101.99,102.04,101.97,101.99,6985.0,96.4342,96.4815,96.4153,96.4342,6985.0
2019-03-05 11:25:00,101.95,101.98,101.75,101.88,5708.0,96.3964,96.4248,96.2073,96.3302,5708.0
2019-03-05 11:30:00,101.85,101.88,101.77,101.77,4804.0,96.3019,96.3302,96.2262,96.2262,4804.0
2019-03-05 11:35:00,101.8,101.87,101.75,101.81,6425.0,96.2546,96.3208,96.2073,96.264,6425.0
2019-03-05 11:40:00,101.81,101.94,101.81,101.89,4050.0,96.264,96.387,96.264,96.3397,4050.0
2019-03-05 11:45:00,101.92,102.0,101.87,101.96,4100.0,96.368,96.4437,96.3208,96.4059,4100.0
2019-03-05 11:50:00,101.94,101.96,101.82,101.82,6600.0,96.387,96.4059,96.2735,96.2735,6600.0
2019-03-05 11:55:00,101.79,101.82,101.72,101.77,3564.0,96.2451,96.2735,96.1789,96.2262,3564.0
2019-03-05 12:00:00,101.8,101.84,101.79,101.82,3029.0,96.2546,96.2924,96.2451,96.2735,3029.0
2019-03-05 12:05:00,101.8,101.87,101.77,101.84,2851.0,96.2546,96.3208,96.2262,96.2924,2851.0
2019-03-05 12:10:00,101.89,101.96,101.88,101.88,3318.0,96.3397,96.4059,96.3302,96.3302,3318.0
2019-03-05 12:15:00,101.89,101.92,101.88,101.92,1600.0,96.3397,96.368,96.3302,96.368,1600.0
2019-03-05 12:20:00,101.89,102.02,101.89,101.97,5217.0,96.3397,96.4626,96.3397,96.4153,5217.0
2019-03-05 12:25:00,101.97,101.99,101.93,101.99,2308.0,96.4153,96.4342,96.3775,96.4342,2308.0
2019-03-05 12:30:00,101.95,102.0,101.92,101.92,3903.0,96.3964,96.4437,96.368,96.368,3903.0
2019-03-05 12:35:00,101.91,101.93,101.87,101.9,2198.0,96.3586,96.3775,96.3208,96.3491,2198.0
2019-03-05 12:40:00,101.9,101.91,101.89,101.89,1603.0,96.3491,96.3586,96.3397,96.3397,1603.0
2019-03-05 12:45:00,101.88,101.88,101.83,101.85,2000.0,96.3302,96.3302,96.2829,96.3019,2000.0
2019-03-05 12:50:00,101.86,101.86,101.84,101.86,1500.0,96.3113,96.3113,96.2924,96.3113,1500.0
2019-03-05 12:55:00,101.88,101.91,101.86,101.9,3896.0,96.3302,96.3586,96.3113,96.3491,3896.0
2019-03-05 13:00:00,101.87,102.02,101.86,102.0,4602.0,96.3208,96.4626,96.3113,96.4437,4602.0
2019-03-05 13:05:00,102.0,102.01,101.96,101.97,5875.0,96.4437,96.4531,96.4059,96.4153,5875.0
2019-03-05 13:10:00,101.99,102.02,101.98,101.98,3807.0,96.4342,96.4626,96.4248,96.4248,3807.0
2019-03-05 13:15:00,101.97,102.01,101.96,102.0,3004.0,96.4153,96.4531,96.4059,96.4437,3004.0
2019-03-05 13:20:00,101.97,102.01,101.96,101.96,4796.0,96.4153,96.4531,96.4059,96.4059,4796.0
2019-03-05 13:25:00,101.99,102.0,101.97,101.99,3308.0,96.4342,96.4437,96.4153,96.4342,3308.0
2019-03-05 13:30:00,101.96,102.0,101.94,102.0,2914.0,96.4059,96.4437,96.387,96.4437,2914.0
2019-03-05 13:35:00,102.0,102.02,101.96,101.98,12721.0,96.4437,96.4626,96.4059,96.4248,12721.0
2019-03-05 13:40:00,101.98,102.0,101.96,102.0,5036.0,96.4248,96.4437,96.4059,96.4437,5036.0
2019-03-05 13:45:00,101.98,102.0,101.94,101.98,8704.0,96.4248,96.4437,96.387,96.4248,8704.0
2019-03-05 13:50:00,101.97,102.0,101.95,101.98,2275.0,96.4153,96.4437,96.3964,96.4248,2275.0
2019-03-05 13:55:00,102.0,102.03,101.97,102.0,8030.0,96.4437,96.4721,96.4153,96.4437,8030.0
2019-03-05 14:00:00,102.0,102.09,101.97,101.97,27018.0,96.4437,96.5288,96.4153,96.4153,27018.0
2019-03-05 14:05:00,101.97,102.24,101.97,102.23,19607.0,96.4153,96.6706,96.4153,96.6612,19607.0
2019-03-05 14:10:00,102.22,102.26,102.15,102.15,4514.0,96.6517,96.6895,96.5855,96.5855,4514.0
2019-03-05 14:15:00,102.11,102.2,102.11,102.18,5150.0,96.5477,96.6328,96.5477,96.6139,5150.0
2019-03-05 14:20:00,102.19,102.28,102.18,102.24,2474.0,96.6233,96.7084,96.6139,96.6706,2474.0
2019-03-05 14:25:00,102.24,102.35,102.24,102.3,2400.0,96.6706,96.7746,96.6706,96.7273,2400.0
2019-03-05 14:30:00,102.38,102.42,102.36,102.37,3100.0,96.803,96.8408,96.7841,96.7935,3100.0
2019-03-05 14:35:00,102.36,102.36,102.3,102.3,2336.0,96.7841,96.7841,96.7273,96.7273,2336.0
2019-03-05 14:40:00,102.32,102.42,102.31,102.39,4289.0,96.7463,96.8408,96.7368,96.8124,4289.0
2019-03-05 14:45:00,102.43,102.52,102.41,102.49,3350.0,96.8503,96.9354,96.8314,96.907,3350.0
2019-03-05 14:50:00,102.5,102.54,102.47,102.5,3022.0,96.9164,96.9543,96.8881,96.9164,3022.0
2019-03-05 14:55:00,102.47,102.56,102.42,102.56,3690.0,96.8881,96.9732,96.8408,96.9732,3690.0
2019-03-05 15:00:00,102.52,102.52,102.38,102.38,7431.0,96.9354,96.9354,96.803,96.803,7431.0
2019-03-05 15:05:00,102.38,102.42,102.32,102.35,3151.0,96.803,96.8408,96.7463,96.7746,3151.0
2019-03-05 15:10:00,102.36,102.47,102.32,102.4,6461.0,96.7841,96.8881,96.7463,96.8219,6461.0
2019-03-05 15:15:00,102.4,102.43,102.38,102.39,5240.0,96.8219,96.8503,96.803,96.8124,5240.0
2019-03-05 15:20:00,102.39,102.39,102.32,102.39,4356.0,96.8124,96.8124,96.7463,96.8124,4356.0
2019-03-05 15:25:00,102.39,102.39,102.32,102.36,5500.0,96.8124,96.8124,96.7463,96.7841,5500.0
2019-03-05 15:30:00,102.35,102.36,102.25,102.25,6690.0,96.7746,96.7841,96.6801,96.6801,6690.0
2019-03-05 15:35:00,102.26,102.35,102.26,102.35,13865.0,96.6895,96.7746,96.6895,96.7746,13865.0
2019-03-05 15:40:00,102.34,102.55,102.34,102.55,12472.0,96.7652,96.9637,96.7652,96.9637,12472.0
2019-03-05 15:45:00,102.57,102.68,102.56,102.66,18032.0,96.9826,97.0866,96.9732,97.0677,18032.0
2019-03-05 15:50:00,102.66,102.66,102.52,102.55,19379.0,97.0677,97.0677,96.9354,96.9637,19379.0
2019-03-05 15:55:00,102.54,102.57,102.4,102.4,36990.0,96.9543,96.9826,96.8219,96.8219,36990.0
2019-03-06 09:30:00,102.45,102.45,101.59,102.08,3210.0,96.8692,96.8692,96.056,96.5193,3210.0
2019-03-06 09:35:00,102.0,102.13,101.9,101.9,3020.0,96.4437,96.5666,96.3491,96.3491,3020.0
2019-03-06 09:40:00,101.97,102.05,101.82,101.9,2862.0,96.4153,96.491,96.2735,96.3491,2862.0
2019-03-06 09:45:00,101.81,101.92,101.69,101.92,1361.0,96.264,96.368,96.1506,96.368,1361.0
2019-03-06 09:50:00,101.88,102.0,101.82,101.95,4530.0,96.3302,96.4437,96.2735,96.3964,4530.0
2019-03-06 09:55:00,101.99,102.18,101.95,102.08,3357.0,96.4342,96.6139,96.3964,96.5193,3357.0
2019-03-06 10:00:00,102.18,102.34,102.0,102.04,8938.0,96.6139,96.7652,96.4437,96.4815,8938.0
2019-03-06 10:05:00,102.05,102.12,101.93,101.97,4500.0,96.491,96.5571,96.3775,96.4153,4500.0
2019-03-06 10:10:00,101.94,101.94,101.78,101.83,3611.0,96.387,96.387,96.2357,96.2829,3611.0
2019-03-06 10:15:00,101.9,101.94,101.76,101.81,2849.0,96.3491,96.387,96.2168,96.264,2849.0
2019-03-06 10:20:00,101.7,101.72,101.53,101.64,4726.0,96.16,96.1789,95.9993,96.1033,4726.0
2019-03-06 10:25:00,101.63,101.77,101.63,101.77,2602.0,96.0938,96.2262,96.0938,96.2262,2602.0
2019-03-06 10:30:00,101.73,101.77,101.59,101.69,4107.0,96.1884,96.2262,96.056,96.1506,4107.0
2019-03-06 10:35:00,101.6,101.65,101.4,101.43,5414.0,96.0655,96.1128,95.8764,95.9047,5414.0
2019-03-06 10:40:00,101.45,101.46,101.35,101.39,4249.0,95.9236,95.9331,95.8291,95.8669,4249.0
2019-03-06 10:45:00,101.35,101.39,101.27,101.33,4601.0,95.8291,95.8669,95.7535,95.8102,4601.0
2019-03-06 10:50:00,101.31,101.46,101.31,101.46,7599.0,95.7913,95.9331,95.7913,95.9331,7599.0
2019-03-06 10:55:00,101.48,101.58,101.47,101.5,3000.0,95.952,96.0466,95.9426,95.9709,3000.0
2019-03-06 11:00:00,101.44,101.59,101.42,101.56,8384.0,95.9142,96.056,95.8953,96.0277,8384.0
2019-03-06 11:05:00,101.56,101.61,101.54,101.54,6777.0,96.0277,96.0749,96.0087,96.0087,6777.0
2019-03-06 11:10:00,101.51,101.51,101.11,101.11,9256.0,95.9804,95.9804,95.6022,95.6022,9256.0
2019-03-06 11:15:00,101.13,101.23,101.08,101.15,16561.0,95.6211,95.7156,95.5738,95.64,16561.0
2019-03-06 11:20:00,101.16,101.21,101.04,101.06,10561.0,95.6494,95.6967,95.536,95.5549,10561.0
2019-03-06 11:25:00,101.05,101.25,101.04,101.2,10123.0,95.5454,95.7345,95.536,95.6873,10123.0
2019-03-06 11:30:00,101.2,101.21,101.06,101.06,9257.0,95.6873,95.6967,95.5549,95.5549,9257.0
2019-03-06 11:35:00,101.06,101.11,100.91,100.95,6000.0,95.5549,95.6022,95.4131,95.4509,6000.0
2019-03-06 11:40:00,100.91,100.91,100.77,100.77,6180.0,95.4131,95.4131,95.2807,95.2807,6180.0
2019-03-06 11:45:00,100.76,100.94,100.76,100.79,6577.0,95.2712,95.4414,95.2712,95.2996,6577.0
2019-03-06 11:50:00,100.79,100.87,100.75,100.77,4947.0,95.2996,95.3752,95.2618,95.2807,4947.0
2019-03-06 11:55:00,100.76,100.87,100.75,100.81,4841.0,95.2712,95.3752,95.2618,95.3185,4841.0
2019-03-06 12:00:00,100.8,101.04,100.79,100.99,5597.0,95.3091,95.536,95.2996,95.4887,5597.0
2019-03-06 12:05:00,101.03,101.12,101.0,101.12,6600.0,95.5265,95.6116,95.4982,95.6116,6600.0
2019-03-06 12:10:00,101.14,101.17,101.06,101.08,5825.0,95.6305,95.6589,95.5549,95.5738,5825.0
2019-03-06 12:15:00,101.07,101.07,100.93,100.93,5351.0,95.5643,95.5643,95.432,95.432,5351.0
2019-03-06 12:20:00,100.93,100.96,100.88,100.89,4100.0,95.432,95.4603,95.3847,95.3942,4100.0
2019-03-06 12:25:00,100.9,100.91,100.78,100.9,4701.0,95.4036,95.4131,95.2901,95.4036,4701.0
2019-03-06 12:30:00,100.92,101.07,100.92,101.06,3600.0,95.4225,95.5643,95.4225,95.5549,3600.0
2019-03-06 12:35:00,101.15,101.25,101.13,101.2,3705.0,95.64,95.7345,95.6211,95.6873,3705.0
2019-03-06 12:40:00,101.19,101.25,101.11,101.11,5480.0,95.6778,95.7345,95.6022,95.6022,5480.0
2019-03-06 12:45:00,101.1,101.16,101.08,101.12,2923.0,95.5927,95.6494,95.5738,95.6116,2923.0
2019-03-06 12:50:00,101.16,101.27,101.07,101.09,7089.0,95.6494,95.7535,95.5643,95.5833,7089.0
2019-03-06 12:55:00,101.1,101.1,100.89,100.89,4792.0,95.5927,95.5927,95.3942,95.3942,4792.0
2019-03-06 13:00:00,100.91,100.92,100.82,100.82,3236.0,95.4131,95.4225,95.328,95.328,3236.0
2019-03-06 13:05:00,100.81,100.82,100.75,100.79,3381.0,95.3185,95.328,95.2618,95.2996,3381.0
2019-03-06 13:10:00,100.79,100.85,100.72,100.84,4800.0,95.2996,95.3563,95.2334,95.3469,4800.0
2019-03-06 13:15:00,100.83,100.96,100.82,100.96,1500.0,95.3374,95.4603,95.328,95.4603,1500.0
2019-03-06 13:20:00,100.99,100.99,100.87,100.87,5335.0,95.4887,95.4887,95.3752,95.3752,5335.0
2019-03-06 13:25:00,100.84,100.91,100.77,100.81,3698.0,95.3469,95.4131,95.2807,95.3185,3698.0
2019-03-06 13:30:00,100.83,100.92,100.83,100.92,2262.0,95.3374,95.4225,95.3374,95.4225,2262.0
2019-03-06 13:35:00,100.92,101.01,100.89,101.01,8200.0,95.4225,95.5076,95.3942,95.5076,8200.0
2019-03-06 13:40:00,101.02,101.02,100.97,100.98,3818.0,95.5171,95.5171,95.4698,95.4792,3818.0
2019-03-06 13:45:00,100.97,100.97,100.85,100.88,5000.0,95.4698,95.4698,95.3563,95.3847,5000.0
2019-03-06 13:50:00,100.88,100.89,100.83,100.86,3700.0,95.3847,95.3942,95.3374,95.3658,3700.0
2019-03-06 13:55:00,100.87,101.03,100.87,101.01,5846.0,95.3752,95.5265,95.3752,95.5076,5846.0
2019-03-06 14:00:00,101.01,101.02,100.95,101.02,5383.0,95.5076,95.5171,95.4509,95.5171,5383.0
2019-03-06 14:05:00,101.0,101.0,100.88,100.88,2800.0,95.4982,95.4982,95.3847,95.3847,2800.0
2019-03-06 14:10:00,100.9,101.04,100.89,101.0,4800.0,95.4036,95.536,95.3942,95.4982,4800.0
2019-03-06 14:15:00,101.03,101.05,100.92,101.0,6366.0,95.5265,95.5454,95.4225,95.4982,6366.0
2019-03-06 14:20:00,101.0,101.14,100.99,101.14,2488.0,95.4982,95.6305,95.4887,95.6305,2488.0
2019-03-06 14:25:00,101.14,101.19,101.11,101.11,5532.0,95.6305,95.6778,95.6022,95.6022,5532.0
2019-03-06 14:30:00,101.13,101.16,101.04,101.07,7931.0,95.6211,95.6494,95.536,95.5643,7931.0
2019-03-06 14:35:00,101.09,101.09,100.96,100.96,5499.0,95.5833,95.5833,95.4603,95.4603,5499.0
2019-03-06 14:40:00,100.95,100.95,100.86,100.86,5613.0,95.4509,95.4509,95.3658,95.3658,5613.0
2019-03-06 14:45:00,100.88,100.93,100.86,100.92,9837.0,95.3847,95.432,95.3658,95.4225,9837.0
2019-03-06 14:50:00,100.94,100.95,100.85,100.88,9306.0,95.4414,95.4509,95.3563,95.3847,9306.0
2019-03-06 14:55:00,100.9,100.97,100.87,100.88,8051.0,95.4036,95.4698,95.3752,95.3847,8051.0
2019-03-06 15:00:00,100.87,100.97,100.85,100.85,6325.0,95.3752,95.4698,95.3563,95.3563,6325.0
2019-03-06 15:05:00,100.83,100.86,100.81,100.86,6901.0,95.3374,95.3658,95.3185,95.3658,6901.0
2019-03-06 15:10:00,100.86,100.9,100.82,100.83,6107.0,95.3658,95.4036,95.328,95.3374,6107.0
2019-03-06 15:15:00,100.83,100.88,100.8,100.88,6452.0,95.3374,95.3847,95.3091,95.3847,6452.0
2019-03-06 15:20:00,100.88,100.91,100.86,100.89,6215.0,95.3847,95.4131,95.3658,95.3942,6215.0
2019-03-06 15:25:00,100.9,100.9,100.8,100.86,9802.0,95.4036,95.4036,95.3091,95.3658,9802.0
2019-03-06 15:30:00,100.87,100.92,100.85,100.87,12823.0,95.3752,95.4225,95.3563,95.3752,12823.0
2019-03-06 15:35:00,100.86,100.95,100.83,100.92,14060.0,95.3658,95.4509,95.3374,95.4225,14060.0
2019-03-06 15:40:00,100.93,100.95,100.88,100.92,15328.0,95.432,95.4509,95.3847,95.4225,15328.0
2019-03-06 15:45:00,100.91,100.91,100.76,100.79,17721.0,95.4131,95.4131,95.2712,95.2996,17721.0
2019-03-06 15:50:00,100.79,100.92,100.79,100.81,23731.0,95.2996,95.4225,95.2996,95.3185,23731.0
2019-03-06 15:55:00,100.81,100.82,100.57,100.61,70641.0,95.3185,95.328,95.0916,95.1294,70641.0
2019-03-07 09:30:00,100.6,100.96,100.55,100.71,15082.0,95.1199,95.4603,95.0727,95.224,15082.0
2019-03-07 09:35:00,100.72,101.0,100.71,101.0,16077.0,95.2334,95.4982,95.224,95.4982,16077.0
2019-03-07 09:40:00,101.02,101.03,100.67,100.98,15418.0,95.5171,95.5265,95.1861,95.4792,15418.0
2019-03-07 09:45:00,100.93,100.97,100.63,100.64,3514.0,95.432,95.4698,95.1483,95.1578,3514.0
2019-03-07 09:50:00,100.59,100.59,100.23,100.49,4855.0,95.1105,95.1105,94.7701,95.0159,4855.0
2019-03-07 09:55:00,100.53,100.69,100.41,100.67,11507.0,95.0538,95.205,94.9403,95.1861,11507.0
2019-03-07 10:00:00,100.67,100.76,100.59,100.69,4227.0,95.1861,95.2712,95.1105,95.205,4227.0
2019-03-07 10:05:00,100.87,100.87,100.53,100.56,9412.0,95.3752,95.3752,95.0538,95.0821,9412.0
2019-03-07 10:10:00,100.53,100.61,100.46,100.5,3628.0,95.0538,95.1294,94.9876,95.0254,3628.0
2019-03-07 10:15:00,100.51,100.54,100.3,100.36,4129.0,95.0349,95.0632,94.8363,94.893,4129.0
2019-03-07 10:20:00,100.31,100.35,100.22,100.28,3302.0,94.8457,94.8836,94.7606,94.8174,3302.0
2019-03-07 10:25:00,100.36,100.47,100.36,100.46,3699.0,94.893,94.997,94.893,94.9876,3699.0
2019-03-07 10:30:00,100.42,100.46,100.22,100.22,3600.0,94.9498,94.9876,94.7606,94.7606,3600.0
2019-03-07 10:35:00,100.24,100.32,100.11,100.12,4220.0,94.7796,94.8552,94.6566,94.6661,4220.0
2019-03-07 10:40:00,100.1,100.1,99.81,99.86,9693.0,94.6472,94.6472,94.373,94.4203,9693.0
2019-03-07 10:45:00,99.94,100.17,99.94,100.16,6786.0,94.4959,94.7134,94.4959,94.7039,6786.0
2019-03-07 10:50:00,100.2,100.39,100.2,100.39,2800.0,94.7417,94.9214,94.7417,94.9214,2800.0
2019-03-07 10:55:00,100.42,100.44,100.37,100.39,3506.0,94.9498,94.9687,94.9025,94.9214,3506.0
2019-03-07 11:00:00,100.39,100.58,100.37,100.48,6648.0,94.9214,95.101,94.9025,95.0065,6648.0
2019-03-07 11:05:00,100.5,100.54,100.32,100.45,6502.0,95.0254,95.0632,94.8552,94.9781,6502.0
2019-03-07 11:10:00,100.45,100.58,100.43,100.58,3019.0,94.9781,95.101,94.9592,95.101,3019.0
2019-03-07 11:15:00,100.68,100.68,100.45,100.48,18239.0,95.1956,95.1956,94.9781,95.0065,18239.0
2019-03-07 11:20:00,100.48,100.73,100.48,100.66,23249.0,95.0065,95.2429,95.0065,95.1767,23249.0
2019-03-07 11:25:00,100.69,100.74,100.64,100.7,10393.0,95.205,95.2523,95.1578,95.2145,10393.0
2019-03-07 11:30:00,100.7,100.75,100.67,100.7,26392.0,95.2145,95.2618,95.1861,95.2145,26392.0
2019-03-07 11:35:00,100.7,100.94,100.68,100.9,39268.0,95.2145,95.4414,95.1956,95.4036,39268.0
2019-03-07 11:40:00,100.94,101.07,100.91,101.03,3835.0,95.4414,95.5643,95.4131,95.5265,3835.0
2019-03-07 11:45:00,101.05,101.05,100.96,101.01,2914.0,95.5454,95.5454,95.4603,95.5076,2914.0
2019-03-07 11:50:00,101.0,101.0,100.9,100.93,3600.0,95.4982,95.4982,95.4036,95.432,3600.0
2019-03-07 11:55:00,100.93,100.93,100.81,100.87,2300.0,95.432,95.432,95.3185,95.3752,2300.0
2019-03-07 12:00:00,100.87,100.87,100.69,100.76,4700.0,95.3752,95.3752,95.205,95.2712,4700.0
2019-03-07 12:05:00,100.8,100.96,100.8,100.88,2865.0,95.3091,95.4603,95.3091,95.3847,2865.0
2019-03-07 12:10:00,100.9,100.91,100.77,100.78,4235.0,95.4036,95.4131,95.2807,95.2901,4235.0
2019-03-07 12:15:00,100.85,100.87,100.73,100.73,3183.0,95.3563,95.3752,95.2429,95.2429,3183.0
2019-03-07 12:20:00,100.74,100.74,100.62,100.72,5481.0,95.2523,95.2523,95.1389,95.2334,5481.0
2019-03-07 12:25:00,100.66,100.73,100.62,100.65,3151.0,95.1767,95.2429,95.1389,95.1672,3151.0
2019-03-07 12:30:00,100.64,100.73,100.49,100.73,5217.0,95.1578,95.2429,95.0159,95.2429,5217.0
2019-03-07 12:35:00,100.72,100.74,100.62,100.71,2905.0,95.2334,95.2523,95.1389,95.224,2905.0
2019-03-07 12:40:00,100.71,100.77,100.71,100.75,3300.0,95.224,95.2807,95.224,95.2618,3300.0
2019-03-07 12:45:00,100.77,100.79,100.61,100.67,2800.0,95.2807,95.2996,95.1294,95.1861,2800.0
2019-03-07 12:50:00,100.66,100.74,100.63,100.74,1900.0,95.1767,95.2523,95.1483,95.2523,1900.0
2019-03-07 12:55:00,100.81,100.85,100.77,100.82,3689.0,95.3185,95.3563,95.2807,95.328,3689.0
2019-03-07 13:00:00,100.81,101.0,100.78,100.88,8628.0,95.3185,95.4982,95.2901,95.3847,8628.0
2019-03-07 13:05:00,100.88,100.89,100.75,100.79,3618.0,95.3847,95.3942,95.2618,95.2996,3618.0
2019-03-07 13:10:00,100.83,100.88,100.81,100.81,3475.0,95.3374,95.3847,95.3185,95.3185,3475.0
2019-03-07 13:15:00,100.83,100.83,100.7,100.75,2100.0,95.3374,95.3374,95.2145,95.2618,2100.0
2019-03-07 13:20:00,100.75,100.75,100.61,100.63,2736.0,95.2618,95.2618,95.1294,95.1483,2736.0
2019-03-07 13:25:00,100.59,100.63,100.55,100.58,2596.0,95.1105,95.1483,95.0727,95.101,2596.0
2019-03-07 13:30:00,100.59,100.61,100.43,100.43,4464.0,95.1105,95.1294,94.9592,94.9592,4464.0
2019-03-07 13:35:00,100.43,100.47,100.42,100.47,2100.0,94.9592,94.997,94.9498,94.997,2100.0
2019-03-07 13:40:00,100.52,100.55,100.49,100.52,3020.0,95.0443,95.0727,95.0159,95.0443,3020.0
2019-03-07 13:45:00,100.51,100.58,100.45,100.56,2500.0,95.0349,95.101,94.9781,95.0821,2500.0
2019-03-07 13:50:00,100.58,100.61,100.54,100.58,2552.0,95.101,95.1294,95.0632,95.101,2552.0
2019-03-07 13:55:00,100.56,100.56,100.45,100.47,3050.0,95.0821,95.0821,94.9781,94.997,3050.0
2019-03-07 14:00:00,100.48,100.52,100.39,100.46,3829.0,95.0065,95.0443,94.9214,94.9876,3829.0
2019-03-07 14:05:00,100.45,100.45,100.09,100.09,18385.0,94.9781,94.9781,94.6377,94.6377,18385.0
2019-03-07 14:10:00,100.11,100.26,100.05,100.13,35392.0,94.6566,94.7985,94.5999,94.6756,35392.0
2019-03-07 14:15:00,100.12,100.14,100.07,100.14,9664.0,94.6661,94.685,94.6188,94.685,9664.0
2019-03-07 14:20:00,100.15,100.4,100.07,100.3,40039.0,94.6945,94.9308,94.6188,94.8363,40039.0
2019-03-07 14:25:00,100.25,100.28,100.17,100.23,30536.0,94.789,94.8174,94.7134,94.7701,30536.0
2019-03-07 14:30:00,100.23,100.39,100.14,100.31,37427.0,94.7701,94.9214,94.685,94.8457,37427.0
2019-03-07 14:35:00,100.31,100.35,100.24,100.27,13732.0,94.8457,94.8836,94.7796,94.8079,13732.0
2019-03-07 14:40:00,100.28,100.37,100.24,100.33,24992.0,94.8174,94.9025,94.7796,94.8647,24992.0
2019-03-07 14:45:00,100.31,100.33,100.18,100.28,11042.0,94.8457,94.8647,94.7228,94.8174,11042.0
2019-03-07 14:50:00,100.27,100.28,100.17,100.24,6863.0,94.8079,94.8174,94.7134,94.7796,6863.0
2019-03-07 14:55:00,100.25,100.3,100.18,100.19,7262.0,94.789,94.8363,94.7228,94.7323,7262.0
2019-03-07 15:00:00,100.2,100.27,100.15,100.2,11287.0,94.7417,94.8079,94.6945,94.7417,11287.0
2019-03-07 15:05:00,100.21,100.31,100.19,100.3,8030.0,94.7512,94.8457,94.7323,94.8363,8030.0
2019-03-07 15:10:00,100.31,100.45,100.29,100.44,9779.0,94.8457,94.9781,94.8268,94.9687,9779.0
2019-03-07 15:15:00,100.45,100.6,100.45,100.6,12154.0,94.9781,95.1199,94.9781,95.1199,12154.0
2019-03-07 15:20:00,100.62,100.7,100.58,100.63,11390.0,95.1389,95.2145,95.101,95.1483,11390.0
2019-03-07 15:25:00,100.63,100.71,100.46,100.47,8537.0,95.1483,95.224,94.9876,94.997,8537.0
2019-03-07 15:30:00,100.45,100.52,100.41,100.42,13008.0,94.9781,95.0443,94.9403,94.9498,13008.0
2019-03-07 15:35:00,100.42,100.6,100.42,100.6,11208.0,94.9498,95.1199,94.9498,95.1199,11208.0
2019-03-07 15:40:00,100.6,100.61,100.51,100.58,19438.0,95.1199,95.1294,95.0349,95.101,19438.0
2019-03-07 15:45:00,100.57,100.66,100.55,100.59,20963.0,95.0916,95.1767,95.0727,95.1105,20963.0
2019-03-07 15:50:00,100.59,100.59,100.47,100.54,27379.0,95.1105,95.1105,94.997,95.0632,27379.0
2019-03-07 15:55:00,100.55,100.71,100.48,100.5,78719.0,95.0727,95.224,95.0065,95.0254,78719.0
2019-03-08 09:30:00,100.29,100.86,100.29,100.51,13320.0,94.8268,95.3658,94.8268,95.0349,13320.0
2019-03-08 09:35:00,100.45,100.83,100.33,100.64,6259.0,94.9781,95.3374,94.8647,95.1578,6259.0
2019-03-08 09:40:00,100.67,100.75,100.55,100.62,7000.0,95.1861,95.2618,95.0727,95.1389,7000.0
2019-03-08 09:45:00,100.61,100.82,100.61,100.67,3591.0,95.1294,95.328,95.1294,95.1861,3591.0
2019-03-08 09:50:00,100.65,100.72,100.58,100.7,6619.0,95.1672,95.2334,95.101,95.2145,6619.0
2019-03-08 09:55:00,100.76,100.84,100.66,100.72,6483.0,95.2712,95.3469,95.1767,95.2334,6483.0
2019-03-08 10:00:00,100.68,100.68,100.35,100.35,6085.0,95.1956,95.1956,94.8836,94.8836,6085.0
2019-03-08 10:05:00,100.31,100.31,100.08,100.3,11375.0,94.8457,94.8457,94.6283,94.8363,11375.0
2019-03-08 10:10:00,100.32,100.53,100.24,100.31,11071.0,94.8552,95.0538,94.7796,94.8457,11071.0
2019-03-08 10:15:00,100.26,100.42,100.16,100.42,8658.0,94.7985,94.9498,94.7039,94.9498,8658.0
2019-03-08 10:20:00,100.42,100.45,100.28,100.39,5768.0,94.9498,94.9781,94.8174,94.9214,5768.0
2019-03-08 10:25:00,100.36,100.42,100.31,100.37,7518.0,94.893,94.9498,94.8457,94.9025,7518.0
2019-03-08 10:30:00,100.39,100.43,100.31,100.31,6954.0,94.9214,94.9592,94.8457,94.8457,6954.0
2019-03-08 10:35:00,100.32,100.47,100.29,100.34,11879.0,94.8552,94.997,94.8268,94.8741,11879.0
2019-03-08 10:40:00,100.3,100.79,100.21,100.73,26362.0,94.8363,95.2996,94.7512,95.2429,26362.0
2019-03-08 10:45:00,100.73,100.9,100.73,100.83,8517.0,95.2429,95.4036,95.2429,95.3374,8517.0
2019-03-08 10:50:00,100.82,100.87,100.68,100.68,5477.0,95.328,95.3752,95.1956,95.1956,5477.0
2019-03-08 10:55:00,100.71,100.79,100.66,100.76,8073.0,95.224,95.2996,95.1767,95.2712,8073.0
2019-03-08 11:00:00,100.79,100.79,100.68,100.73,5690.0,95.2996,95.2996,95.1956,95.2429,5690.0
2019-03-08 11:05:00,100.74,100.76,100.64,100.75,5273.0,95.2523,95.2712,95.1578,95.2618,5273.0
2019-03-08 11:10:00,100.74,100.79,100.66,100.75,4083.0,95.2523,95.2996,95.1767,95.2618,4083.0
2019-03-08 11:15:00,100.77,101.0,100.77,100.97,13600.0,95.2807,95.4982,95.2807,95.4698,13600.0
2019-03-08 11:20:00,100.98,101.2,100.96,101.17,27999.0,95.4792,95.6873,95.4603,95.6589,27999.0
2019-03-08 11:25:00,101.21,101.27,101.16,101.2,4100.0,95.6967,95.7535,95.6494,95.6873,4100.0
2019-03-08 11:30:00,101.19,101.27,101.1,101.1,5509.0,95.6778,95.7535,95.5927,95.5927,5509.0
2019-03-08 11:35:00,101.06,101.07,101.02,101.02,4382.0,95.5549,95.5643,95.5171,95.5171,4382.0
2019-03-08 11:40:00,101.02,101.11,100.94,100.96,17841.0,95.5171,95.6022,95.4414,95.4603,17841.0
2019-03-08 11:45:00,100.99,101.14,100.97,100.97,7358.0,95.4887,95.6305,95.4698,95.4698,7358.0
2019-03-08 11:50:00,100.91,101.08,100.9,101.01,4000.0,95.4131,95.5738,95.4036,95.5076,4000.0
2019-03-08 11:55:00,100.95,101.0,100.9,100.9,2588.0,95.4509,95.4982,95.4036,95.4036,2588.0
2019-03-08 12:00:00,100.91,100.93,100.76,100.76,4051.0,95.4131,95.432,95.2712,95.2712,4051.0
2019-03-08 12:05:00,100.76,100.76,100.61,100.62,2754.0,95.2712,95.2712,95.1294,95.1389,2754.0
2019-03-08 12:10:00,100.61,100.64,100.57,100.63,4234.0,95.1294,95.1578,95.0916,95.1483,4234.0
2019-03-08 12:15:00,100.64,100.66,100.6,100.61,5685.0,95.1578,95.1767,95.1199,95.1294,5685.0
2019-03-08 12:20:00,100.61,100.66,100.61,100.66,5368.0,95.1294,95.1767,95.1294,95.1767,5368.0
2019-03-08 12:25:00,100.67,100.79,100.66,100.74,4202.0,95.1861,95.2996,95.1767,95.2523,4202.0
2019-03-08 12:30:00,100.75,100.78,100.71,100.76,5990.0,95.2618,95.2901,95.224,95.2712,5990.0
2019-03-08 12:35:00,100.78,100.8,100.69,100.71,4792.0,95.2901,95.3091,95.205,95.224,4792.0
2019-03-08 12:40:00,100.7,100.78,100.69,100.69,5624.0,95.2145,95.2901,95.205,95.205,5624.0
2019-03-08 12:45:00,100.73,100.85,100.72,100.72,9830.0,95.2429,95.3563,95.2334,95.2334,9830.0
2019-03-08 12:50:00,100.74,100.75,100.72,100.74,5800.0,95.2523,95.2618,95.2334,95.2523,5800.0
2019-03-08 12:55:00,100.78,100.81,100.72,100.8,4324.0,95.2901,95.3185,95.2334,95.3091,4324.0
2019-03-08 13:00:00,100.8,100.81,100.76,100.77,4893.0,95.3091,95.3185,95.2712,95.2807,4893.0
2019-03-08 13:05:00,100.78,100.8,100.72,100.76,3725.0,95.2901,95.3091,95.2334,95.2712,3725.0
2019-03-08 13:10:00,100.76,100.88,100.76,100.83,2500.0,95.2712,95.3847,95.2712,95.3374,2500.0
2019-03-08 13:15:00,100.8,100.84,100.78,100.83,4400.0,95.3091,95.3469,95.2901,95.3374,4400.0
2019-03-08 13:20:00,100.85,100.85,100.74,100.81,5546.0,95.3563,95.3563,95.2523,95.3185,5546.0
2019-03-08 13:25:00,100.82,100.9,100.81,100.89,3101.0,95.328,95.4036,95.3185,95.3942,3101.0
2019-03-08 13:30:00,100.9,100.9,100.82,100.86,2600.0,95.4036,95.4036,95.328,95.3658,2600.0
2019-03-08 13:35:00,100.86,100.92,100.82,100.91,5014.0,95.3658,95.4225,95.328,95.4131,5014.0
2019-03-08 13:40:00,100.92,101.06,100.92,101.02,3700.0,95.4225,95.5549,95.4225,95.5171,3700.0
2019-03-08 13:45:00,101.02,101.02,100.99,101.02,10673.0,95.5171,95.5171,95.4887,95.5171,10673.0
2019-03-08 13:50:00,101.02,101.03,100.92,100.92,10714.0,95.5171,95.5265,95.4225,95.4225,10714.0
2019-03-08 13:55:00,100.93,100.97,100.91,100.93,4553.0,95.432,95.4698,95.4131,95.432,4553.0
2019-03-08 14:00:00,100.96,100.96,100.88,100.88,3100.0,95.4603,95.4603,95.3847,95.3847,3100.0
2019-03-08 14:05:00,100.9,100.91,100.85,100.89,2500.0,95.4036,95.4131,95.3563,95.3942,2500.0
2019-03-08 14:10:00,100.9,100.93,100.82,100.86,4700.0,95.4036,95.432,95.328,95.3658,4700.0
2019-03-08 14:15:00,100.87,100.89,100.79,100.8,2600.0,95.3752,95.3942,95.2996,95.3091,2600.0
2019-03-08 14:20:00,100.79,100.87,100.79,100.87,5781.0,95.2996,95.3752,95.2996,95.3752,5781.0
2019-03-08 14:25:00,100.87,100.9,100.86,100.89,5495.0,95.3752,95.4036,95.3658,95.3942,5495.0
2019-03-08 14:30:00,100.88,101.02,100.88,100.93,7563.0,95.3847,95.5171,95.3847,95.432,7563.0
2019-03-08 14:35:00,100.92,100.96,100.87,100.87,6900.0,95.4225,95.4603,95.3752,95.3752,6900.0
2019-03-08 14:40:00,100.88,100.99,100.88,100.99,5801.0,95.3847,95.4887,95.3847,95.4887,5801.0
2019-03-08 14:45:00,101.0,101.07,100.98,101.03,11160.0,95.4982,95.5643,95.4792,95.5265,11160.0
2019-03-08 14:50:00,101.05,101.13,101.05,101.13,14851.0,95.5454,95.6211,95.5454,95.6211,14851.0
2019-03-08 14:55:00,101.12,101.12,100.98,101.06,7193.0,95.6116,95.6116,95.4792,95.5549,7193.0
2019-03-08 15:00:00,101.05,101.05,101.0,101.03,8960.0,95.5454,95.5454,95.4982,95.5265,8960.0
2019-03-08 15:05:00,101.03,101.07,100.97,101.0,13653.0,95.5265,95.5643,95.4698,95.4982,13653.0
2019-03-08 15:10:00,101.0,101.0,100.91,101.0,6911.0,95.4982,95.4982,95.4131,95.4982,6911.0
2019-03-08 15:15:00,101.0,101.01,100.92,100.96,6952.0,95.4982,95.5076,95.4225,95.4603,6952.0
2019-03-08 15:20:00,100.94,100.97,100.9,100.92,7957.0,95.4414,95.4698,95.4036,95.4225,7957.0
2019-03-08 15:25:00,100.93,100.95,100.9,100.92,9557.0,95.432,95.4509,95.4036,95.4225,9557.0
2019-03-08 15:30:00,100.9,100.96,100.86,100.95,20827.0,95.4036,95.4603,95.3658,95.4509,20827.0
2019-03-08 15:35:00,100.95,100.95,100.84,100.89,14033.0,95.4509,95.4509,95.3469,95.3942,14033.0
2019-03-08 15:40:00,100.9,101.05,100.89,101.03,15069.0,95.4036,95.5454,95.3942,95.5265,15069.0
2019-03-08 15:45:00,101.05,101.15,101.03,101.04,37732.0,95.5454,95.64,95.5265,95.536,37732.0
2019-03-08 15:50:00,101.05,101.13,101.05,101.09,40849.0,95.5454,95.6211,95.5454,95.5833,40849.0
2019-03-08 15:55:00,101.09,101.34,101.0,101.0,83964.0,95.5833,95.8196,95.4982,95.4982,83964.0
2019-03-11 09:30:00,101.17,101.38,100.82,100.95,19621.0,95.6589,95.8575,95.328,95.4509,19621.0
2019-03-11 09:35:00,101.03,101.21,100.92,101.07,6127.0,95.5265,95.6967,95.4225,95.5643,6127.0
2019-03-11 09:40:00,101.04,101.21,100.91,101.13,3507.0,95.536,95.6967,95.4131,95.6211,3507.0
2019-03-11 09:45:00,101.07,101.19,100.99,101.11,4514.0,95.5643,95.6778,95.4887,95.6022,4514.0
2019-03-11 09:50:00,101.06,101.19,101.04,101.04,5524.0,95.5549,95.6778,95.536,95.536,5524.0
2019-03-11 09:55:00,101.05,101.17,100.94,101.05,2900.0,95.5454,95.6589,95.4414,95.5454,2900.0
2019-03-11 10:00:00,101.11,101.16,100.96,100.96,4000.0,95.6022,95.6494,95.4603,95.4603,4000.0
2019-03-11 10:05:00,100.96,100.98,100.88,100.89,1900.0,95.4603,95.4792,95.3847,95.3942,1900.0
2019-03-11 10:10:00,100.93,101.14,100.92,101.11,4707.0,95.432,95.6305,95.4225,95.6022,4707.0
2019-03-11 10:15:00,101.09,101.25,101.07,101.24,4166.0,95.5833,95.7345,95.5643,95.7251,4166.0
2019-03-11 10:20:00,101.28,101.43,101.27,101.27,7130.0,95.7629,95.9047,95.7535,95.7535,7130.0
2019-03-11 10:25:00,101.32,101.32,101.23,101.29,3517.0,95.8007,95.8007,95.7156,95.7724,3517.0
2019-03-11 10:30:00,101.31,101.41,101.28,101.37,7030.0,95.7913,95.8858,95.7629,95.848,7030.0
2019-03-11 10:35:00,101.36,101.36,101.2,101.27,7441.0,95.8385,95.8385,95.6873,95.7535,7441.0
2019-03-11 10:40:00,101.26,101.35,101.22,101.34,8291.0,95.744,95.8291,95.7062,95.8196,8291.0
2019-03-11 10:45:00,101.35,101.43,101.33,101.42,4998.0,95.8291,95.9047,95.8102,95.8953,4998.0
2019-03-11 10:50:00,101.43,101.63,101.41,101.54,5584.0,95.9047,96.0938,95.8858,96.0087,5584.0
2019-03-11 10:55:00,101.57,101.59,101.46,101.53,9124.0,96.0371,96.056,95.9331,95.9993,9124.0
2019-03-11 11:00:00,101.54,101.56,101.48,101.53,10944.0,96.0087,96.0277,95.952,95.9993,10944.0
2019-03-11 11:05:00,101.54,101.73,101.5,101.64,18205.0,96.0087,96.1884,95.9709,96.1033,18205.0
2019-03-11 11:10:00,101.61,101.68,101.58,101.66,7032.0,96.0749,96.1411,96.0466,96.1222,7032.0
2019-03-11 11:15:00,101.66,101.66,101.51,101.53,8857.0,96.1222,96.1222,95.9804,95.9993,8857.0
2019-03-11 11:20:00,101.54,101.61,101.48,101.48,7815.0,96.0087,96.0749,95.952,95.952,7815.0
2019-03-11 11:25:00,101.5,101.55,101.44,101.55,11574.0,95.9709,96.0182,95.9142,96.0182,11574.0
2019-03-11 11:30:00,101.54,101.59,101.45,101.58,13321.0,96.0087,96.056,95.9236,96.0466,13321.0
2019-03-11 11:35:00,101.58,101.67,101.58,101.62,10550.0,96.0466,96.1317,96.0466,96.0844,10550.0
2019-03-11 11:40:00,101.67,101.78,101.66,101.69,8300.0,96.1317,96.2357,96.1222,96.1506,8300.0
2019-03-11 11:45:00,101.69,101.76,101.66,101.67,2755.0,96.1506,96.2168,96.1222,96.1317,2755.0
2019-03-11 11:50:00,101.7,101.72,101.6,101.6,7887.0,96.16,96.1789,96.0655,96.0655,7887.0
2019-03-11 11:55:00,101.61,101.66,101.56,101.66,4200.0,96.0749,96.1222,96.0277,96.1222,4200.0
2019-03-11 12:00:00,101.61,101.64,101.55,101.61,7157.0,96.0749,96.1033,96.0182,96.0749,7157.0
2019-03-11 12:05:00,101.61,101.65,101.59,101.6,4611.0,96.0749,96.1128,96.056,96.0655,4611.0
2019-03-11 12:10:00,101.62,101.63,101.58,101.62,4700.0,96.0844,96.0938,96.0466,96.0844,4700.0
2019-03-11 12:15:00,101.61,101.61,101.48,101.48,3200.0,96.0749,96.0749,95.952,95.952,3200.0
2019-03-11 12:20:00,101.47,101.52,101.45,101.51,4287.0,95.9426,95.9898,95.9236,95.9804,4287.0
2019-03-11 12:25:00,101.53,101.59,101.49,101.5,4200.0,95.9993,96.056,95.9615,95.9709,4200.0
2019-03-11 12:30:00,101.51,101.52,101.48,101.51,4100.0,95.9804,95.9898,95.952,95.9804,4100.0
2019-03-11 12:35:00,101.5,101.56,101.42,101.44,3800.0,95.9709,96.0277,95.8953,95.9142,3800.0
2019-03-11 12:40:00,101.46,101.48,101.41,101.48,2900.0,95.9331,95.952,95.8858,95.952,2900.0
2019-03-11 12:45:00,101.48,101.51,101.38,101.39,7154.0,95.952,95.9804,95.8575,95.8669,7154.0
2019-03-11 12:50:00,101.37,101.48,101.36,101.41,4723.0,95.848,95.952,95.8385,95.8858,4723.0
2019-03-11 12:55:00,101.44,101.52,101.43,101.49,3163.0,95.9142,95.9898,95.9047,95.9615,3163.0
2019-03-11 13:00:00,101.5,101.5,101.41,101.45,2100.0,95.9709,95.9709,95.8858,95.9236,2100.0
2019-03-11 13:05:00,101.46,101.49,101.45,101.47,2919.0,95.9331,95.9615,95.9236,95.9426,2919.0
2019-03-11 13:10:00,101.45,101.49,101.42,101.49,2706.0,95.9236,95.9615,95.8953,95.9615,2706.0
2019-03-11 13:15:00,101.49,101.57,101.47,101.56,4315.0,95.9615,96.0371,95.9426,96.0277,4315.0
2019-03-11 13:20:00,101.57,101.58,101.45,101.46,4238.0,96.0371,96.0466,95.9236,95.9331,4238.0
2019-03-11 13:25:00,101.44,101.49,101.42,101.47,3023.0,95.9142,95.9615,95.8953,95.9426,3023.0
2019-03-11 13:30:00,101.47,101.47,101.42,101.47,3402.0,95.9426,95.9426,95.8953,95.9426,3402.0
2019-03-11 13:35:00,101.48,101.53,101.45,101.5,4010.0,95.952,95.9993,95.9236,95.9709,4010.0
2019-03-11 13:40:00,101.53,101.53,101.44,101.5,3800.0,95.9993,95.9993,95.9142,95.9709,3800.0
2019-03-11 13:45:00,101.46,101.46,101.38,101.38,3482.0,95.9331,95.9331,95.8575,95.8575,3482.0
2019-03-11 13:50:00,101.38,101.49,101.37,101.45,3550.0,95.8575,95.9615,95.848,95.9236,3550.0
2019-03-11 13:55:00,101.45,101.53,101.44,101.49,5237.0,95.9236,95.9993,95.9142,95.9615,5237.0
2019-03-11 14:00:00,101.44,101.51,101.42,101.51,2447.0,95.9142,95.9804,95.8953,95.9804,2447.0
2019-03-11 14:05:00,101.49,101.5,101.42,101.44,3430.0,95.9615,95.9709,95.8953,95.9142,3430.0
2019-03-11 14:10:00,101.43,101.49,101.4,101.49,3952.0,95.9047,95.9615,95.8764,95.9615,3952.0
2019-03-11 14:15:00,101.49,101.49,101.43,101.45,3947.0,95.9615,95.9615,95.9047,95.9236,3947.0
2019-03-11 14:20:00,101.45,101.51,101.42,101.51,15212.0,95.9236,95.9804,95.8953,95.9804,15212.0
2019-03-11 14:25:00,101.52,101.54,101.45,101.51,10690.0,95.9898,96.0087,95.9236,95.9804,10690.0
2019-03-11 14:30:00,101.49,101.59,101.48,101.56,8824.0,95.9615,96.056,95.952,96.0277,8824.0
2019-03-11 14:35:00,101.57,101.62,101.5,101.5,13647.0,96.0371,96.0844,95.9709,95.9709,13647.0
2019-03-11 14:40:00,101.49,101.52,101.43,101.43,3513.0,95.9615,95.9898,95.9047,95.9047,3513.0
2019-03-11 14:45:00,101.42,101.48,101.4,101.48,3977.0,95.8953,95.952,95.8764,95.952,3977.0
2019-03-11 14:50:00,101.47,101.48,101.35,101.37,6188.0,95.9426,95.952,95.8291,95.848,6188.0
2019-03-11 14:55:00,101.36,101.47,101.34,101.47,3246.0,95.8385,95.9426,95.8196,95.9426,3246.0
2019-03-11 15:00:00,101.45,101.5,101.42,101.5,6190.0,95.9236,95.9709,95.8953,95.9709,6190.0
2019-03-11 15:05:00,101.49,101.52,101.46,101.49,6007.0,95.9615,95.9898,95.9331,95.9615,6007.0
2019-03-11 15:10:00,101.48,101.54,101.48,101.52,5719.0,95.952,96.0087,95.952,95.9898,5719.0
2019-03-11 15:15:00,101.52,101.56,101.5,101.54,12464.0,95.9898,96.0277,95.9709,96.0087,12464.0
2019-03-11 15:20:00,101.55,101.6,101.51,101.6,9728.0,96.0182,96.0655,95.9804,96.0655,9728.0
2019-03-11 15:25:00,101.58,101.58,101.49,101.55,14697.0,96.0466,96.0466,95.9615,96.0182,14697.0
2019-03-11 15:30:00,101.61,101.85,101.6,101.84,8155.0,96.0749,96.3019,96.0655,96.2924,8155.0
2019-03-11 15:35:00,101.84,101.9,101.77,101.77,10273.0,96.2924,96.3491,96.2262,96.2262,10273.0
2019-03-11 15:40:00,101.79,101.81,101.76,101.8,11607.0,96.2451,96.264,96.2168,96.2546,11607.0
2019-03-11 15:45:00,101.8,101.8,101.74,101.8,17875.0,96.2546,96.2546,96.1978,96.2546,17875.0
2019-03-11 15:50:00,101.8,101.8,101.65,101.65,23442.0,96.2546,96.2546,96.1128,96.1128,23442.0
2019-03-11 15:55:00,101.66,101.66,101.39,101.4,110037.0,96.1222,96.1222,95.8669,95.8764,110037.0
2019-03-12 09:30:00,101.85,101.97,101.77,101.84,15944.0,96.3019,96.4153,96.2262,96.2924,15944.0
2019-03-12 09:35:00,101.83,102.45,101.83,102.4,6193.0,96.2829,96.8692,96.2829,96.8219,6193.0
2019-03-12 09:40:00,102.34,102.39,102.03,102.1,8963.0,96.7652,96.8124,96.4721,96.5382,8963.0
2019-03-12 09:45:00,102.1,102.26,102.05,102.16,6796.0,96.5382,96.6895,96.491,96.595,6796.0
2019-03-12 09:50:00,102.06,102.19,102.06,102.16,4720.0,96.5004,96.6233,96.5004,96.595,4720.0
2019-03-12 09:55:00,102.21,102.21,101.97,102.01,5713.0,96.6422,96.6422,96.4153,96.4531,5713.0
2019-03-12 10:00:00,101.98,102.2,101.95,102.18,11619.0,96.4248,96.6328,96.3964,96.6139,11619.0
2019-03-12 10:05:00,102.18,102.3,102.12,102.21,8116.0,96.6139,96.7273,96.5571,96.6422,8116.0
2019-03-12 10:10:00,102.26,102.43,102.2,102.35,6769.0,96.6895,96.8503,96.6328,96.7746,6769.0
2019-03-12 10:15:00,102.31,102.42,102.3,102.3,5242.0,96.7368,96.8408,96.7273,96.7273,5242.0
2019-03-12 10:20:00,102.33,102.34,102.25,102.33,5005.0,96.7557,96.7652,96.6801,96.7557,5005.0
2019-03-12 10:25:00,102.37,102.37,102.25,102.32,4131.0,96.7935,96.7935,96.6801,96.7463,4131.0
2019-03-12 10:30:00,102.32,102.46,102.32,102.46,7687.0,96.7463,96.8786,96.7463,96.8786,7687.0
2019-03-12 10:35:00,102.46,102.5,102.33,102.44,8686.0,96.8786,96.9164,96.7557,96.8597,8686.0
2019-03-12 10:40:00,102.43,102.45,102.39,102.42,7089.0,96.8503,96.8692,96.8124,96.8408,7089.0
2019-03-12 10:45:00,102.43,102.54,102.34,102.54,8252.0,96.8503,96.9543,96.7652,96.9543,8252.0
2019-03-12 10:50:00,102.58,102.69,102.53,102.66,7469.0,96.9921,97.0961,96.9448,97.0677,7469.0
2019-03-12 10:55:00,102.66,102.66,102.53,102.62,6624.0,97.0677,97.0677,96.9448,97.0299,6624.0
2019-03-12 11:00:00,102.6,102.6,102.48,102.5,7522.0,97.011,97.011,96.8975,96.9164,7522.0
2019-03-12 11:05:00,102.5,102.59,102.49,102.59,6127.0,96.9164,97.0015,96.907,97.0015,6127.0
2019-03-12 11:10:00,102.64,102.64,102.48,102.51,13058.0,97.0488,97.0488,96.8975,96.9259,13058.0
2019-03-12 11:15:00,102.53,102.65,102.52,102.6,8595.0,96.9448,97.0583,96.9354,97.011,8595.0
2019-03-12 11:20:00,102.57,102.63,102.5,102.54,8139.0,96.9826,97.0394,96.9164,96.9543,8139.0
2019-03-12 11:25:00,102.55,102.58,102.51,102.57,4794.0,96.9637,96.9921,96.9259,96.9826,4794.0
2019-03-12 11:30:00,102.55,102.61,102.51,102.61,6315.0,96.9637,97.0205,96.9259,97.0205,6315.0
2019-03-12 11:35:00,102.62,102.66,102.58,102.59,5401.0,97.0299,97.0677,96.9921,97.0015,5401.0
2019-03-12 11:40:00,102.58,102.86,102.57,102.79,36301.0,96.9921,97.2568,96.9826,97.1907,36301.0
2019-03-12 11:45:00,102.75,102.76,102.64,102.64,1445.0,97.1528,97.1623,97.0488,97.0488,1445.0
2019-03-12 11:50:00,102.63,102.69,102.56,102.64,6014.0,97.0394,97.0961,96.9732,97.0488,6014.0
2019-03-12 11:55:00,102.66,102.69,102.61,102.69,2020.0,97.0677,97.0961,97.0205,97.0961,2020.0
2019-03-12 12:00:00,102.67,102.67,102.6,102.63,4200.0,97.0772,97.0772,97.011,97.0394,4200.0
2019-03-12 12:05:00,102.64,102.72,102.63,102.7,2209.0,97.0488,97.1245,97.0394,97.1056,2209.0
2019-03-12 12:10:00,102.7,102.73,102.63,102.69,9021.0,97.1056,97.1339,97.0394,97.0961,9021.0
2019-03-12 12:15:00,102.71,102.76,102.66,102.7,9000.0,97.115,97.1623,97.0677,97.1056,9000.0
2019-03-12 12:20:00,102.7,102.78,102.66,102.74,8151.0,97.1056,97.1812,97.0677,97.1434,8151.0
2019-03-12 12:25:00,102.75,102.81,102.72,102.72,4991.0,97.1528,97.2096,97.1245,97.1245,4991.0
2019-03-12 12:30:00,102.72,102.74,102.66,102.71,5267.0,97.1245,97.1434,97.0677,97.115,5267.0
2019-03-12 12:35:00,102.72,102.75,102.71,102.74,2380.0,97.1245,97.1528,97.115,97.1434,2380.0
2019-03-12 12:40:00,102.75,102.8,102.73,102.74,6584.0,97.1528,97.2001,97.1339,97.1434,6584.0
2019-03-12 12:45:00,102.76,102.86,102.76,102.86,1400.0,97.1623,97.2568,97.1623,97.2568,1400.0
2019-03-12 12:50:00,102.84,102.86,102.75,102.76,5147.0,97.2379,97.2568,97.1528,97.1623,5147.0
2019-03-12 12:55:00,102.78,102.84,102.76,102.84,3752.0,97.1812,97.2379,97.1623,97.2379,3752.0
2019-03-12 13:00:00,102.84,102.92,102.84,102.92,8489.0,97.2379,97.3136,97.2379,97.3136,8489.0
2019-03-12 13:05:00,102.92,102.99,102.92,102.95,5370.0,97.3136,97.3798,97.3136,97.3419,5370.0
2019-03-12 13:10:00,102.94,102.94,102.78,102.8,11091.0,97.3325,97.3325,97.1812,97.2001,11091.0
2019-03-12 13:15:00,102.78,102.87,102.77,102.86,3272.0,97.1812,97.2663,97.1717,97.2568,3272.0
2019-03-12 13:20:00,102.87,102.89,102.78,102.86,19636.0,97.2663,97.2852,97.1812,97.2568,19636.0
2019-03-12 13:25:00,102.87,103.06,102.86,103.04,22368.0,97.2663,97.4459,97.2568,97.427,22368.0
2019-03-12 13:30:00,103.02,103.09,102.98,103.09,3713.0,97.4081,97.4743,97.3703,97.4743,3713.0
2019-03-12 13:35:00,103.05,103.05,102.93,103.01,7393.0,97.4365,97.4365,97.323,97.3987,7393.0
2019-03-12 13:40:00,103.02,103.04,102.87,102.87,9352.0,97.4081,97.427,97.2663,97.2663,9352.0
2019-03-12 13:45:00,102.89,102.94,102.88,102.89,2555.0,97.2852,97.3325,97.2757,97.2852,2555.0
2019-03-12 13:50:00,102.9,102.97,102.88,102.91,8079.0,97.2947,97.3608,97.2757,97.3041,8079.0
2019-03-12 13:55:00,102.91,102.97,102.9,102.9,5839.0,97.3041,97.3608,97.2947,97.2947,5839.0
2019-03-12 14:00:00,102.93,102.98,102.9,102.95,4815.0,97.323,97.3703,97.2947,97.3419,4815.0
2019-03-12 14:05:00,102.93,102.93,102.87,102.87,4814.0,97.323,97.323,97.2663,97.2663,4814.0
2019-03-12 14:10:00,102.87,102.93,102.87,102.93,4103.0,97.2663,97.323,97.2663,97.323,4103.0
2019-03-12 14:15:00,102.93,103.01,102.92,103.01,3601.0,97.323,97.3987,97.3136,97.3987,3601.0
2019-03-12 14:20:00,103.02,103.02,102.98,103.0,5258.0,97.4081,97.4081,97.3703,97.3892,5258.0
2019-03-12 14:25:00,102.99,103.07,102.95,103.01,7193.0,97.3798,97.4554,97.3419,97.3987,7193.0
2019-03-12 14:30:00,103.0,103.0,102.94,102.97,20409.0,97.3892,97.3892,97.3325,97.3608,20409.0
2019-03-12 14:35:00,102.97,102.97,102.91,102.92,13455.0,97.3608,97.3608,97.3041,97.3136,13455.0
2019-03-12 14:40:00,102.9,102.96,102.9,102.93,3510.0,97.2947,97.3514,97.2947,97.323,3510.0
2019-03-12 14:45:00,102.94,102.98,102.92,102.96,5236.0,97.3325,97.3703,97.3136,97.3514,5236.0
2019-03-12 14:50:00,102.96,102.97,102.92,102.92,6752.0,97.3514,97.3608,97.3136,97.3136,6752.0
2019-03-12 14:55:00,102.93,103.04,102.92,103.03,5758.0,97.323,97.427,97.3136,97.4176,5758.0
2019-03-12 15:00:00,103.05,103.07,102.99,103.04,6362.0,97.4365,97.4554,97.3798,97.427,6362.0
2019-03-12 15:05:00,103.07,103.15,103.07,103.14,4291.0,97.4554,97.531,97.4554,97.5216,4291.0
2019-03-12 15:10:00,103.12,103.15,102.98,102.98,5014.0,97.5027,97.531,97.3703,97.3703,5014.0
2019-03-12 15:15:00,102.99,103.0,102.87,102.87,6303.0,97.3798,97.3892,97.2663,97.2663,6303.0
2019-03-12 15:20:00,102.86,102.93,102.81,102.93,6038.0,97.2568,97.323,97.2096,97.323,6038.0
2019-03-12 15:25:00,102.92,103.05,102.91,103.05,5284.0,97.3136,97.4365,97.3041,97.4365,5284.0
2019-03-12 15:30:00,103.03,103.03,102.89,102.96,8442.0,97.4176,97.4176,97.2852,97.3514,8442.0
2019-03-12 15:35:00,102.94,102.95,102.86,102.9,9423.0,97.3325,97.3419,97.2568,97.2947,9423.0
2019-03-12 15:40:00,102.88,102.98,102.85,102.98,10994.0,97.2757,97.3703,97.2474,97.3703,10994.0
2019-03-12 15:45:00,103.01,103.15,102.99,103.01,26619.0,97.3987,97.531,97.3798,97.3987,26619.0
2019-03-12 15:50:00,103.01,103.01,102.75,102.75,34411.0,97.3987,97.3987,97.1528,97.1528,34411.0
2019-03-12 15:55:00,102.75,102.79,102.62,102.77,81672.0,97.1528,97.1907,97.0299,97.1717,81672.0
2019-03-13 09:30:00,102.96,103.39,102.89,103.31,7572.0,97.3514,97.758,97.2852,97.6823,7572.0
2019-03-13 09:35:00,103.48,103.49,103.28,103.32,8200.0,97.8431,97.8525,97.654,97.6918,8200.0
2019-03-13 09:40:00,103.16,103.26,103.1,103.22,1900.0,97.5405,97.635,97.4838,97.5972,1900.0
2019-03-13 09:45:00,103.26,103.29,103.25,103.25,1000.0,97.635,97.6634,97.6256,97.6256,1000.0
2019-03-13 09:50:00,103.28,103.29,103.18,103.24,6407.0,97.654,97.6634,97.5594,97.6161,6407.0
2019-03-13 09:55:00,103.23,103.26,103.01,103.01,2800.0,97.6067,97.635,97.3987,97.3987,2800.0
2019-03-13 10:00:00,102.96,103.08,102.91,102.99,5039.0,97.3514,97.4649,97.3041,97.3798,5039.0
2019-03-13 10:05:00,102.96,102.96,102.88,102.88,1279.0,97.3514,97.3514,97.2757,97.2757,1279.0
2019-03-13 10:10:00,102.85,102.92,102.85,102.9,1578.0,97.2474,97.3136,97.2474,97.2947,1578.0
2019-03-13 10:15:00,102.89,103.2,102.89,103.1,4690.0,97.2852,97.5783,97.2852,97.4838,4690.0
2019-03-13 10:20:00,103.12,103.14,102.92,102.92,2400.0,97.5027,97.5216,97.3136,97.3136,2400.0
2019-03-13 10:25:00,102.89,103.06,102.89,102.99,2693.0,97.2852,97.4459,97.2852,97.3798,2693.0
2019-03-13 10:30:00,102.95,103.01,102.89,103.01,2300.0,97.3419,97.3987,97.2852,97.3987,2300.0
2019-03-13 10:35:00,103.01,103.08,103.0,103.0,5218.0,97.3987,97.4649,97.3892,97.3892,5218.0
2019-03-13 10:40:00,102.98,103.02,102.94,102.95,4094.0,97.3703,97.4081,97.3325,97.3419,4094.0
2019-03-13 10:45:00,102.98,103.09,102.98,103.03,4912.0,97.3703,97.4743,97.3703,97.4176,4912.0
2019-03-13 10:50:00,103.06,103.13,102.94,103.13,4059.0,97.4459,97.5121,97.3325,97.5121,4059.0
2019-03-13 10:55:00,103.12,103.16,103.04,103.16,7950.0,97.5027,97.5405,97.427,97.5405,7950.0
2019-03-13 11:00:00,103.13,103.26,103.08,103.11,8509.0,97.5121,97.635,97.4649,97.4932,8509.0
2019-03-13 11:05:00,103.07,103.07,103.0,103.06,3564.0,97.4554,97.4554,97.3892,97.4459,3564.0
2019-03-13 11:10:00,103.04,103.07,102.9,102.94,2417.0,97.427,97.4554,97.2947,97.3325,2417.0
2019-03-13 11:15:00,102.97,103.04,102.97,103.01,2219.0,97.3608,97.427,97.3608,97.3987,2219.0
2019-03-13 11:20:00,103.01,103.06,102.99,103.06,2614.0,97.3987,97.4459,97.3798,97.4459,2614.0
2019-03-13 11:25:00,103.1,103.22,103.1,103.15,5600.0,97.4838,97.5972,97.4838,97.531,5600.0
2019-03-13 11:30:00,103.15,103.16,103.08,103.08,4205.0,97.531,97.5405,97.4649,97.4649,4205.0
2019-03-13 11:35:00,103.09,103.11,102.99,103.01,6400.0,97.4743,97.4932,97.3798,97.3987,6400.0
2019-03-13 11:40:00,103.03,103.04,102.97,103.01,10502.0,97.4176,97.427,97.3608,97.3987,10502.0
2019-03-13 11:45:00,103.0,103.03,102.95,102.98,4650.0,97.3892,97.4176,97.3419,97.3703,4650.0
2019-03-13 11:50:00,103.02,103.06,103.0,103.01,7734.0,97.4081,97.4459,97.3892,97.3987,7734.0
2019-03-13 11:55:00,103.02,103.04,102.99,103.03,8998.0,97.4081,97.427,97.3798,97.4176,8998.0
2019-03-13 12:00:00,103.04,103.1,102.99,103.07,11802.0,97.427,97.4838,97.3798,97.4554,11802.0
2019-03-13 12:05:00,103.06,103.17,102.99,103.1,15548.0,97.4459,97.55,97.3798,97.4838,15548.0
2019-03-13 12:10:00,103.09,103.17,103.09,103.13,8213.0,97.4743,97.55,97.4743,97.5121,8213.0
2019-03-13 12:15:00,103.12,103.12,103.02,103.05,4800.0,97.5027,97.5027,97.4081,97.4365,4800.0
2019-03-13 12:20:00,103.06,103.07,103.05,103.05,1800.0,97.4459,97.4554,97.4365,97.4365,1800.0
2019-03-13 12:25:00,103.05,103.05,102.99,103.03,5917.0,97.4365,97.4365,97.3798,97.4176,5917.0
2019-03-13 12:30:00,103.05,103.05,102.96,103.0,4519.0,97.4365,97.4365,97.3514,97.3892,4519.0
2019-03-13 12:35:00,103.01,103.06,103.0,103.06,2200.0,97.3987,97.4459,97.3892,97.4459,2200.0
2019-03-13 12:40:00,103.06,103.07,103.04,103.05,4060.0,97.4459,97.4554,97.427,97.4365,4060.0
2019-03-13 12:45:00,103.05,103.05,103.0,103.01,7064.0,97.4365,97.4365,97.3892,97.3987,7064.0
2019-03-13 12:50:00,103.01,103.06,102.96,103.04,4056.0,97.3987,97.4459,97.3514,97.427,4056.0
2019-03-13 12:55:00,103.04,103.04,103.0,103.0,2410.0,97.427,97.427,97.3892,97.3892,2410.0
2019-03-13 13:00:00,103.0,103.03,102.99,103.02,1963.0,97.3892,97.4176,97.3798,97.4081,1963.0
2019-03-13 13:05:00,103.04,103.07,103.01,103.06,2605.0,97.427,97.4554,97.3987,97.4459,2605.0
2019-03-13 13:10:00,103.07,103.08,103.05,103.06,3824.0,97.4554,97.4649,97.4365,97.4459,3824.0
2019-03-13 13:15:00,103.05,103.06,102.99,102.99,3565.0,97.4365,97.4459,97.3798,97.3798,3565.0
2019-03-13 13:20:00,102.99,103.08,102.89,103.0,17874.0,97.3798,97.4649,97.2852,97.3892,17874.0
2019-03-13 13:25:00,103.0,103.04,102.97,103.0,3300.0,97.3892,97.427,97.3608,97.3892,3300.0
2019-03-13 13:30:00,102.99,103.01,102.92,102.94,3121.0,97.3798,97.3987,97.3136,97.3325,3121.0
2019-03-13 13:35:00,102.92,102.95,102.91,102.94,2513.0,97.3136,97.3419,97.3041,97.3325,2513.0
2019-03-13 13:40:00,102.94,102.94,102.79,102.8,3935.0,97.3325,97.3325,97.1907,97.2001,3935.0
2019-03-13 13:45:00,102.81,102.9,102.8,102.89,4213.0,97.2096,97.2947,97.2001,97.2852,4213.0
2019-03-13 13:50:00,102.91,102.93,102.9,102.93,4120.0,97.3041,97.323,97.2947,97.323,4120.0
2019-03-13 13:55:00,102.93,102.93,102.89,102.9,3488.0,97.323,97.323,97.2852,97.2947,3488.0
2019-03-13 14:00:00,102.9,102.93,102.79,102.82,5949.0,97.2947,97.323,97.1907,97.219,5949.0
2019-03-13 14:05:00,102.84,102.92,102.84,102.9,2233.0,97.2379,97.3136,97.2379,97.2947,2233.0
2019-03-13 14:10:00,102.89,102.89,102.82,102.86,2478.0,97.2852,97.2852,97.219,97.2568,2478.0
2019-03-13 14:15:00,102.85,102.85,102.79,102.79,2700.0,97.2474,97.2474,97.1907,97.1907,2700.0
2019-03-13 14:20:00,102.79,102.83,102.76,102.82,3782.0,97.1907,97.2285,97.1623,97.219,3782.0
2019-03-13 14:25:00,102.83,102.83,102.77,102.8,5437.0,97.2285,97.2285,97.1717,97.2001,5437.0
2019-03-13 14:30:00,102.8,102.87,102.78,102.87,6910.0,97.2001,97.2663,97.1812,97.2663,6910.0
2019-03-13 14:35:00,102.85,102.88,102.84,102.85,4033.0,97.2474,97.2757,97.2379,97.2474,4033.0
2019-03-13 14:40:00,102.85,102.85,102.75,102.78,4934.0,97.2474,97.2474,97.1528,97.1812,4934.0
2019-03-13 14:45:00,102.78,102.78,102.61,102.64,7227.0,97.1812,97.1812,97.0205,97.0488,7227.0
2019-03-13 14:50:00,102.64,102.68,102.57,102.68,4168.0,97.0488,97.0866,96.9826,97.0866,4168.0
2019-03-13 14:55:00,102.66,102.73,102.66,102.7,5100.0,97.0677,97.1339,97.0677,97.1056,5100.0
2019-03-13 15:00:00,102.67,102.7,102.61,102.68,4562.0,97.0772,97.1056,97.0205,97.0866,4562.0
2019-03-13 15:05:00,102.68,102.7,102.55,102.62,8701.0,97.0866,97.1056,96.9637,97.0299,8701.0
2019-03-13 15:10:00,102.63,102.63,102.52,102.53,5222.0,97.0394,97.0394,96.9354,96.9448,5222.0
2019-03-13 15:15:00,102.5,102.57,102.47,102.51,6660.0,96.9164,96.9826,96.8881,96.9259,6660.0
2019-03-13 15:20:00,102.5,102.53,102.4,102.47,5100.0,96.9164,96.9448,96.8219,96.8881,5100.0
2019-03-13 15:25:00,102.47,102.61,102.46,102.53,4943.0,96.8881,97.0205,96.8786,96.9448,4943.0
2019-03-13 15:30:00,102.51,102.57,102.46,102.57,9687.0,96.9259,96.9826,96.8786,96.9826,9687.0
2019-03-13 15:35:00,102.56,102.56,102.46,102.5,10717.0,96.9732,96.9732,96.8786,96.9164,10717.0
2019-03-13 15:40:00,102.5,102.58,102.49,102.57,19846.0,96.9164,96.9921,96.907,96.9826,19846.0
2019-03-13 15:45:00,102.55,102.57,102.48,102.5,19615.0,96.9637,96.9826,96.8975,96.9164,19615.0
2019-03-13 15:50:00,102.5,102.57,102.42,102.44,29348.0,96.9164,96.9826,96.8408,96.8597,29348.0
2019-03-13 15:55:00,102.44,102.62,102.42,102.62,59148.0,96.8597,97.0299,96.8408,97.0299,59148.0
2019-03-14 09:30:00,102.57,102.57,102.04,102.36,4376.0,96.9826,96.9826,96.4815,96.7841,4376.0
2019-03-14 09:35:00,102.38,102.48,102.29,102.36,1400.0,96.803,96.8975,96.7179,96.7841,1400.0
2019-03-14 09:40:00,102.33,102.33,102.17,102.27,1410.0,96.7557,96.7557,96.6044,96.699,1410.0
2019-03-14 09:45:00,102.32,102.47,102.24,102.39,5499.0,96.7463,96.8881,96.6706,96.8124,5499.0
2019-03-14 09:50:00,102.35,102.35,102.13,102.15,4800.0,96.7746,96.7746,96.5666,96.5855,4800.0
2019-03-14 09:55:00,102.23,102.23,101.99,101.99,1880.0,96.6612,96.6612,96.4342,96.4342,1880.0
2019-03-14 10:00:00,101.95,102.03,101.75,101.81,5645.0,96.3964,96.4721,96.2073,96.264,5645.0
2019-03-14 10:05:00,101.83,101.83,101.57,101.57,2400.0,96.2829,96.2829,96.0371,96.0371,2400.0
2019-03-14 10:10:00,101.6,101.67,101.5,101.57,4959.0,96.0655,96.1317,95.9709,96.0371,4959.0
2019-03-14 10:15:00,101.63,101.68,101.5,101.53,5203.0,96.0938,96.1411,95.9709,95.9993,5203.0
2019-03-14 10:20:00,101.59,101.67,101.5,101.62,6500.0,96.056,96.1317,95.9709,96.0844,6500.0
2019-03-14 10:25:00,101.62,101.63,101.57,101.6,2100.0,96.0844,96.0938,96.0371,96.0655,2100.0
2019-03-14 10:30:00,101.58,101.72,101.57,101.64,4462.0,96.0466,96.1789,96.0371,96.1033,4462.0
2019-03-14 10:35:00,101.64,101.65,101.49,101.59,3762.0,96.1033,96.1128,95.9615,96.056,3762.0
2019-03-14 10:40:00,101.61,101.65,101.57,101.57,2600.0,96.0749,96.1128,96.0371,96.0371,2600.0
2019-03-14 10:45:00,101.57,101.59,101.4,101.4,9246.0,96.0371,96.056,95.8764,95.8764,9246.0
2019-03-14 10:50:00,101.39,101.4,101.19,101.25,14308.0,95.8669,95.8764,95.6778,95.7345,14308.0
2019-03-14 10:55:00,101.26,101.47,101.26,101.45,4728.0,95.744,95.9426,95.744,95.9236,4728.0
2019-03-14 11:00:00,101.45,101.48,101.32,101.4,7043.0,95.9236,95.952,95.8007,95.8764,7043.0
2019-03-14 11:05:00,101.43,101.47,101.35,101.35,8624.0,95.9047,95.9426,95.8291,95.8291,8624.0
2019-03-14 11:10:00,101.36,101.46,101.36,101.43,4941.0,95.8385,95.9331,95.8385,95.9047,4941.0
2019-03-14 11:15:00,101.43,101.44,101.33,101.37,9981.0,95.9047,95.9142,95.8102,95.848,9981.0
2019-03-14 11:20:00,101.35,101.38,101.32,101.33,12345.0,95.8291,95.8575,95.8007,95.8102,12345.0
2019-03-14 11:25:00,101.32,101.36,101.31,101.33,6502.0,95.8007,95.8385,95.7913,95.8102,6502.0
2019-03-14 11:30:00,101.33,101.39,101.28,101.39,7808.0,95.8102,95.8669,95.7629,95.8669,7808.0
2019-03-14 11:35:00,101.41,101.51,101.34,101.51,3200.0,95.8858,95.9804,95.8196,95.9804,3200.0
2019-03-14 11:40:00,101.52,101.55,101.38,101.45,10310.0,95.9898,96.0182,95.8575,95.9236,10310.0
2019-03-14 11:45:00,101.47,101.51,101.4,101.41,9539.0,95.9426,95.9804,95.8764,95.8858,9539.0
2019-03-14 11:50:00,101.4,101.47,101.37,101.45,9922.0,95.8764,95.9426,95.848,95.9236,9922.0
2019-03-14 11:55:00,101.44,101.56,101.43,101.44,12311.0,95.9142,96.0277,95.9047,95.9142,12311.0
2019-03-14 12:00:00,101.46,101.5,101.34,101.43,16936.0,95.9331,95.9709,95.8196,95.9047,16936.0
2019-03-14 12:05:00,101.45,101.45,101.38,101.42,4625.0,95.9236,95.9236,95.8575,95.8953,4625.0
2019-03-14 12:10:00,101.43,101.43,101.36,101.42,13801.0,95.9047,95.9047,95.8385,95.8953,13801.0
2019-03-14 12:15:00,101.42,101.46,101.4,101.44,9661.0,95.8953,95.9331,95.8764,95.9142,9661.0
2019-03-14 12:20:00,101.44,101.45,101.35,101.36,6300.0,95.9142,95.9236,95.8291,95.8385,6300.0
2019-03-14 12:25:00,101.34,101.41,101.34,101.38,3320.0,95.8196,95.8858,95.8196,95.8575,3320.0
2019-03-14 12:30:00,101.41,101.44,101.4,101.41,9201.0,95.8858,95.9142,95.8764,95.8858,9201.0
2019-03-14 12:35:00,101.43,101.43,101.35,101.38,6941.0,95.9047,95.9047,95.8291,95.8575,6941.0
2019-03-14 12:40:00,101.38,101.41,101.37,101.38,1810.0,95.8575,95.8858,95.848,95.8575,1810.0
2019-03-14 12:45:00,101.38,101.41,101.35,101.4,6655.0,95.8575,95.8858,95.8291,95.8764,6655.0
2019-03-14 12:50:00,101.37,101.4,101.31,101.31,4232.0,95.848,95.8764,95.7913,95.7913,4232.0
2019-03-14 12:55:00,101.31,101.31,101.26,101.28,2916.0,95.7913,95.7913,95.744,95.7629,2916.0
2019-03-14 13:00:00,101.28,101.28,101.21,101.21,5799.0,95.7629,95.7629,95.6967,95.6967,5799.0
2019-03-14 13:05:00,101.21,101.24,101.2,101.24,4560.0,95.6967,95.7251,95.6873,95.7251,4560.0
2019-03-14 13:10:00,101.24,101.25,101.2,101.23,2504.0,95.7251,95.7345,95.6873,95.7156,2504.0
2019-03-14 13:15:00,101.23,101.27,101.23,101.26,2950.0,95.7156,95.7535,95.7156,95.744,2950.0
2019-03-14 13:20:00,101.29,101.31,101.25,101.29,3095.0,95.7724,95.7913,95.7345,95.7724,3095.0
2019-03-14 13:25:00,101.28,101.37,101.28,101.37,7162.0,95.7629,95.848,95.7629,95.848,7162.0
2019-03-14 13:30:00,101.38,101.41,101.35,101.37,10075.0,95.8575,95.8858,95.8291,95.848,10075.0
2019-03-14 13:35:00,101.38,101.41,101.33,101.37,4723.0,95.8575,95.8858,95.8102,95.848,4723.0
2019-03-14 13:40:00,101.36,101.36,101.3,101.32,2764.0,95.8385,95.8385,95.7818,95.8007,2764.0
2019-03-14 13:45:00,101.31,101.37,101.28,101.31,3200.0,95.7913,95.848,95.7629,95.7913,3200.0
2019-03-14 13:50:00,101.3,101.32,101.24,101.25,4357.0,95.7818,95.8007,95.7251,95.7345,4357.0
2019-03-14 13:55:00,101.21,101.28,101.2,101.23,5470.0,95.6967,95.7629,95.6873,95.7156,5470.0
2019-03-14 14:00:00,101.23,101.23,101.17,101.19,3200.0,95.7156,95.7156,95.6589,95.6778,3200.0
2019-03-14 14:05:00,101.19,101.26,101.18,101.24,5204.0,95.6778,95.744,95.6684,95.7251,5204.0
2019-03-14 14:10:00,101.23,101.23,101.18,101.18,2400.0,95.7156,95.7156,95.6684,95.6684,2400.0
2019-03-14 14:15:00,101.17,101.21,101.16,101.18,5029.0,95.6589,95.6967,95.6494,95.6684,5029.0
2019-03-14 14:20:00,101.18,101.23,101.18,101.19,14857.0,95.6684,95.7156,95.6684,95.6778,14857.0
2019-03-14 14:25:00,101.19,101.25,101.18,101.24,3580.0,95.6778,95.7345,95.6684,95.7251,3580.0
2019-03-14 14:30:00,101.25,101.34,101.25,101.33,4884.0,95.7345,95.8196,95.7345,95.8102,4884.0
2019-03-14 14:35:00,101.33,101.33,101.28,101.31,5959.0,95.8102,95.8102,95.7629,95.7913,5959.0
2019-03-14 14:40:00,101.32,101.36,101.27,101.27,6007.0,95.8007,95.8385,95.7535,95.7535,6007.0
2019-03-14 14:45:00,101.3,101.34,101.29,101.31,8589.0,95.7818,95.8196,95.7724,95.7913,8589.0
2019-03-14 14:50:00,101.29,101.31,101.21,101.25,5911.0,95.7724,95.7913,95.6967,95.7345,5911.0
2019-03-14 14:55:00,101.26,101.38,101.25,101.34,6391.0,95.744,95.8575,95.7345,95.8196,6391.0
2019-03-14 15:00:00,101.34,101.35,101.31,101.33,6658.0,95.8196,95.8291,95.7913,95.8102,6658.0
2019-03-14 15:05:00,101.34,101.42,101.32,101.42,6849.0,95.8196,95.8953,95.8007,95.8953,6849.0
2019-03-14 15:10:00,101.44,101.45,101.36,101.36,5988.0,95.9142,95.9236,95.8385,95.8385,5988.0
2019-03-14 15:15:00,101.38,101.39,101.32,101.34,6780.0,95.8575,95.8669,95.8007,95.8196,6780.0
2019-03-14 15:20:00,101.33,101.33,101.28,101.3,7141.0,95.8102,95.8102,95.7629,95.7818,7141.0
2019-03-14 15:25:00,101.3,101.33,101.27,101.3,18740.0,95.7818,95.8102,95.7535,95.7818,18740.0
2019-03-14 15:30:00,101.31,101.38,101.28,101.38,13274.0,95.7913,95.8575,95.7629,95.8575,13274.0
2019-03-14 15:35:00,101.38,101.47,101.37,101.37,30191.0,95.8575,95.9426,95.848,95.848,30191.0
2019-03-14 15:40:00,101.39,101.39,101.27,101.27,18881.0,95.8669,95.8669,95.7535,95.7535,18881.0
2019-03-14 15:45:00,101.26,101.27,101.17,101.2,34570.0,95.744,95.7535,95.6589,95.6873,34570.0
2019-03-14 15:50:00,101.2,101.26,101.17,101.18,34570.0,95.6873,95.744,95.6589,95.6684,34570.0
2019-03-14 15:55:00,101.16,101.18,100.96,101.0,91399.0,95.6494,95.6684,95.4603,95.4982,91399.0
2019-03-15 09:30:00,100.9,100.92,100.34,100.38,163037.0,95.4036,95.4225,94.8741,94.9119,163037.0
2019-03-15 09:35:00,100.4,100.72,100.4,100.59,15016.0,94.9308,95.2334,94.9308,95.1105,15016.0
2019-03-15 09:40:00,100.56,100.64,100.43,100.43,18363.0,95.0821,95.1578,94.9592,94.9592,18363.0
2019-03-15 09:45:00,100.42,100.55,100.42,100.55,14534.0,94.9498,95.0727,94.9498,95.0727,14534.0
2019-03-15 09:50:00,100.53,100.59,100.43,100.43,10526.0,95.0538,95.1105,94.9592,94.9592,10526.0
2019-03-15 09:55:00,100.44,100.52,100.38,100.42,10390.0,94.9687,95.0443,94.9119,94.9498,10390.0
2019-03-15 10:00:00,100.46,100.6,100.42,100.55,20719.0,94.9876,95.1199,94.9498,95.0727,20719.0
2019-03-15 10:05:00,100.55,100.6,100.52,100.56,8968.0,95.0727,95.1199,95.0443,95.0821,8968.0
2019-03-15 10:10:00,100.57,100.77,100.55,100.56,20389.0,95.0916,95.2807,95.0727,95.0821,20389.0
2019-03-15 10:15:00,100.58,100.67,100.53,100.54,19862.0,95.101,95.1861,95.0538,95.0632,19862.0
2019-03-15 10:20:00,100.58,100.64,100.51,100.56,30044.0,95.101,95.1578,95.0349,95.0821,30044.0
2019-03-15 10:25:00,100.57,100.65,100.53,100.61,10348.0,95.0916,95.1672,95.0538,95.1294,10348.0
2019-03-15 10:30:00,100.59,100.78,100.54,100.6,54955.0,95.1105,95.2901,95.0632,95.1199,54955.0
2019-03-15 10:35:00,100.6,100.72,100.53,100.53,57814.0,95.1199,95.2334,95.0538,95.0538,57814.0
2019-03-15 10:40:00,100.53,100.63,100.44,100.6,32444.0,95.0538,95.1483,94.9687,95.1199,32444.0
2019-03-15 10:45:00,100.61,100.66,100.53,100.59,20328.0,95.1294,95.1767,95.0538,95.1105,20328.0
2019-03-15 10:50:00,100.61,100.61,100.43,100.45,20932.0,95.1294,95.1294,94.9592,94.9781,20932.0
2019-03-15 10:55:00,100.49,100.59,100.47,100.51,21755.0,95.0159,95.1105,94.997,95.0349,21755.0
2019-03-15 11:00:00,100.5,100.54,100.39,100.44,10965.0,95.0254,95.0632,94.9214,94.9687,10965.0
2019-03-15 11:05:00,100.45,100.64,100.42,100.64,57538.0,94.9781,95.1578,94.9498,95.1578,57538.0
2019-03-15 11:10:00,100.67,100.73,100.49,100.6,74332.0,95.1861,95.2429,95.0159,95.1199,74332.0
2019-03-15 11:15:00,100.6,100.77,100.55,100.7,57963.0,95.1199,95.2807,95.0727,95.2145,57963.0
2019-03-15 11:20:00,100.68,101.09,100.68,100.98,26969.0,95.1956,95.5833,95.1956,95.4792,26969.0
2019-03-15 11:25:00,101.0,101.21,101.0,101.2,6811.0,95.4982,95.6967,95.4982,95.6873,6811.0
2019-03-15 11:30:00,101.16,101.23,100.99,101.03,9841.0,95.6494,95.7156,95.4887,95.5265,9841.0
2019-03-15 11:35:00,101.03,101.06,100.96,100.96,7840.0,95.5265,95.5549,95.4603,95.4603,7840.0
2019-03-15 11:40:00,100.94,101.02,100.9,101.0,7041.0,95.4414,95.5171,95.4036,95.4982,7041.0
2019-03-15 11:45:00,101.0,101.09,100.9,101.04,17039.0,95.4982,95.5833,95.4036,95.536,17039.0
2019-03-15 11:50:00,101.0,101.03,100.92,100.97,32369.0,95.4982,95.5265,95.4225,95.4698,32369.0
2019-03-15 11:55:00,100.96,101.01,100.9,100.94,12143.0,95.4603,95.5076,95.4036,95.4414,12143.0
2019-03-15 12:00:00,100.92,101.06,100.87,100.89,20088.0,95.4225,95.5549,95.3752,95.3942,20088.0
2019-03-15 12:05:00,100.91,101.38,100.89,101.33,42551.0,95.4131,95.8575,95.3942,95.8102,42551.0
2019-03-15 12:10:00,101.36,101.6,101.33,101.6,5342.0,95.8385,96.0655,95.8102,96.0655,5342.0
2019-03-15 12:15:00,101.58,101.63,101.53,101.56,6513.0,96.0466,96.0938,95.9993,96.0277,6513.0
2019-03-15 12:20:00,101.54,101.57,101.51,101.54,3260.0,96.0087,96.0371,95.9804,96.0087,3260.0
2019-03-15 12:25:00,101.57,101.57,101.5,101.51,2769.0,96.0371,96.0371,95.9709,95.9804,2769.0
2019-03-15 12:30:00,101.52,101.59,101.52,101.57,3687.0,95.9898,96.056,95.9898,96.0371,3687.0
2019-03-15 12:35:00,101.55,101.73,101.52,101.65,9680.0,96.0182,96.1884,95.9898,96.1128,9680.0
2019-03-15 12:40:00,101.64,101.64,101.62,101.64,537.0,96.1033,96.1033,96.0844,96.1033,537.0
2019-03-15 12:45:00,101.65,101.7,101.52,101.57,6792.0,96.1128,96.16,95.9898,96.0371,6792.0
2019-03-15 12:50:00,101.53,101.53,101.37,101.43,8874.0,95.9993,95.9993,95.848,95.9047,8874.0
2019-03-15 12:55:00,101.42,101.42,101.3,101.33,7342.0,95.8953,95.8953,95.7818,95.8102,7342.0
2019-03-15 13:00:00,101.36,101.39,101.31,101.32,4225.0,95.8385,95.8669,95.7913,95.8007,4225.0
2019-03-15 13:05:00,101.3,101.32,101.27,101.29,4433.0,95.7818,95.8007,95.7535,95.7724,4433.0
2019-03-15 13:10:00,101.26,101.26,101.22,101.25,2238.0,95.744,95.744,95.7062,95.7345,2238.0
2019-03-15 13:15:00,101.25,101.27,101.2,101.2,3025.0,95.7345,95.7535,95.6873,95.6873,3025.0
2019-03-15 13:20:00,101.21,101.21,101.11,101.13,4025.0,95.6967,95.6967,95.6022,95.6211,4025.0
2019-03-15 13:25:00,101.12,101.12,101.07,101.08,4500.0,95.6116,95.6116,95.5643,95.5738,4500.0
2019-03-15 13:30:00,101.09,101.12,101.04,101.09,6351.0,95.5833,95.6116,95.536,95.5833,6351.0
2019-03-15 13:35:00,101.05,101.08,100.98,100.98,6644.0,95.5454,95.5738,95.4792,95.4792,6644.0
2019-03-15 13:40:00,100.97,101.04,100.97,101.01,6708.0,95.4698,95.536,95.4698,95.5076,6708.0
2019-03-15 13:45:00,100.99,101.03,100.98,101.0,3208.0,95.4887,95.5265,95.4792,95.4982,3208.0
2019-03-15 13:50:00,101.01,101.1,101.0,101.1,4039.0,95.5076,95.5927,95.4982,95.5927,4039.0
2019-03-15 13:55:00,101.1,101.1,100.99,100.99,4768.0,95.5927,95.5927,95.4887,95.4887,4768.0
2019-03-15 14:00:00,101.0,101.04,100.99,101.04,2451.0,95.4982,95.536,95.4887,95.536,2451.0
2019-03-15 14:05:00,101.02,101.06,101.01,101.01,4774.0,95.5171,95.5549,95.5076,95.5076,4774.0
2019-03-15 14:10:00,101.02,101.02,100.91,100.91,4187.0,95.5171,95.5171,95.4131,95.4131,4187.0
2019-03-15 14:15:00,100.91,100.91,100.85,100.85,4423.0,95.4131,95.4131,95.3563,95.3563,4423.0
2019-03-15 14:20:00,100.86,100.87,100.7,100.7,13421.0,95.3658,95.3752,95.2145,95.2145,13421.0
2019-03-15 14:25:00,100.73,100.87,100.73,100.78,5975.0,95.2429,95.3752,95.2429,95.2901,5975.0
2019-03-15 14:30:00,100.78,100.83,100.78,100.82,3140.0,95.2901,95.3374,95.2901,95.328,3140.0
2019-03-15 14:35:00,100.82,100.85,100.78,100.83,9993.0,95.328,95.3563,95.2901,95.3374,9993.0
2019-03-15 14:40:00,100.83,100.83,100.73,100.74,4697.0,95.3374,95.3374,95.2429,95.2523,4697.0
2019-03-15 14:45:00,100.73,100.79,100.73,100.76,2337.0,95.2429,95.2996,95.2429,95.2712,2337.0
2019-03-15 14:50:00,100.76,100.88,100.76,100.88,4315.0,95.2712,95.3847,95.2712,95.3847,4315.0
2019-03-15 14:55:00,100.88,100.9,100.79,100.85,7695.0,95.3847,95.4036,95.2996,95.3563,7695.0
2019-03-15 15:00:00,100.85,100.87,100.8,100.85,6832.0,95.3563,95.3752,95.3091,95.3563,6832.0
2019-03-15 15:05:00,100.86,100.9,100.85,100.9,8830.0,95.3658,95.4036,95.3563,95.4036,8830.0
2019-03-15 15:10:00,100.89,100.93,100.86,100.93,8036.0,95.3942,95.432,95.3658,95.432,8036.0
2019-03-15 15:15:00,100.91,100.92,100.87,100.9,4175.0,95.4131,95.4225,95.3752,95.4036,4175.0
2019-03-15 15:20:00,100.9,100.94,100.89,100.94,6100.0,95.4036,95.4414,95.3942,95.4414,6100.0
2019-03-15 15:25:00,100.91,100.91,100.82,100.83,9801.0,95.4131,95.4131,95.328,95.3374,9801.0
2019-03-15 15:30:00,100.82,100.82,100.67,100.67,11730.0,95.328,95.328,95.1861,95.1861,11730.0
2019-03-15 15:35:00,100.67,100.68,100.47,100.51,16730.0,95.1861,95.1956,94.997,95.0349,16730.0
2019-03-15 15:40:00,100.52,100.55,100.37,100.37,22141.0,95.0443,95.0727,94.9025,94.9025,22141.0
2019-03-15 15:45:00,100.32,100.47,100.31,100.46,23169.0,94.8552,94.997,94.8457,94.9876,23169.0
2019-03-15 15:50:00,100.45,100.46,100.29,100.3,26782.0,94.9781,94.9876,94.8268,94.8363,26782.0
2019-03-15 15:55:00,100.3,100.39,100.2,100.32,94304.0,94.8363,94.9214,94.7417,94.8552,94304.0
2019-03-18 09:30:00,100.36,100.61,99.29,99.45,20878.0,94.893,95.1294,93.8813,94.0326,20878.0
2019-03-18 09:35:00,99.52,99.66,99.21,99.36,31923.0,94.0988,94.2312,93.8057,93.9475,31923.0
2019-03-18 09:40:00,99.38,99.4,98.88,98.9,17057.0,93.9664,93.9853,93.4936,93.5126,17057.0
2019-03-18 09:45:00,98.87,99.46,98.81,99.31,39548.0,93.4842,94.042,93.4275,93.9002,39548.0
2019-03-18 09:50:00,99.35,99.47,99.2,99.39,33079.0,93.938,94.0515,93.7962,93.9759,33079.0
2019-03-18 09:55:00,99.39,99.68,99.38,99.42,38695.0,93.9759,94.2501,93.9664,94.0042,38695.0
2019-03-18 10:00:00,99.45,99.69,99.31,99.32,38226.0,94.0326,94.2595,93.9002,93.9097,38226.0
2019-03-18 10:05:00,99.35,99.38,99.06,99.08,35355.0,93.938,93.9664,93.6638,93.6827,35355.0
2019-03-18 10:10:00,99.04,99.31,99.04,99.28,11924.0,93.6449,93.9002,93.6449,93.8719,11924.0
2019-03-18 10:15:00,99.28,99.36,99.15,99.23,19749.0,93.8719,93.9475,93.7489,93.8246,19749.0
2019-03-18 10:20:00,99.25,99.74,99.24,99.61,59358.0,93.8435,94.3068,93.834,94.1839,59358.0
2019-03-18 10:25:00,99.62,99.64,99.46,99.49,36585.0,94.1933,94.2122,94.042,94.0704,36585.0
2019-03-18 10:30:00,99.49,99.6,99.3,99.31,19266.0,94.0704,94.1744,93.8908,93.9002,19266.0
2019-03-18 10:35:00,99.31,99.35,99.07,99.07,22722.0,93.9002,93.938,93.6733,93.6733,22722.0
2019-03-18 10:40:00,99.08,99.13,98.98,99.04,20633.0,93.6827,93.73,93.5882,93.6449,20633.0
2019-03-18 10:45:00,99.05,99.26,98.99,99.23,10663.0,93.6544,93.8529,93.5977,93.8246,10663.0
2019-03-18 10:50:00,99.21,99.29,99.1,99.16,8310.0,93.8057,93.8813,93.7017,93.7584,8310.0
2019-03-18 10:55:00,99.16,99.21,99.07,99.09,23607.0,93.7584,93.8057,93.6733,93.6922,23607.0
2019-03-18 11:00:00,99.09,99.1,98.83,98.89,10797.0,93.6922,93.7017,93.4464,93.5031,10797.0
2019-03-18 11:05:00,98.85,98.9,98.72,98.83,7668.0,93.4653,93.5126,93.3424,93.4464,7668.0
2019-03-18 11:10:00,98.78,98.83,98.56,98.64,12460.0,93.3991,93.4464,93.1911,93.2667,12460.0
2019-03-18 11:15:00,98.64,98.67,98.42,98.5,8000.0,93.2667,93.2951,93.0587,93.1343,8000.0
2019-03-18 11:20:00,98.48,98.5,98.17,98.17,13263.0,93.1154,93.1343,92.8223,92.8223,13263.0
2019-03-18 11:25:00,98.16,98.2,97.94,98.02,22831.0,92.8129,92.8507,92.6048,92.6805,22831.0
2019-03-18 11:30:00,98.03,98.06,97.95,97.98,12960.0,92.6899,92.7183,92.6143,92.6427,12960.0
2019-03-18 11:35:00,98.0,98.1,97.95,98.1,8036.0,92.6616,92.7561,92.6143,92.7561,8036.0
2019-03-18 11:40:00,98.11,98.24,98.1,98.14,12079.0,92.7656,92.8885,92.7561,92.794,12079.0
2019-03-18 11:45:00,98.15,98.2,98.1,98.13,11540.0,92.8034,92.8507,92.7561,92.7845,11540.0
2019-03-18 11:50:00,98.1,98.15,97.96,97.99,9075.0,92.7561,92.8034,92.6238,92.6521,9075.0
2019-03-18 11:55:00,98.01,98.04,97.79,97.84,5763.0,92.671,92.6994,92.463,92.5103,5763.0
2019-03-18 12:00:00,97.85,97.9,97.76,97.84,7799.0,92.5198,92.567,92.4347,92.5103,7799.0
2019-03-18 12:05:00,97.81,97.81,97.62,97.69,10755.0,92.4819,92.4819,92.3023,92.3685,10755.0
2019-03-18 12:10:00,97.67,97.67,97.43,97.43,11371.0,92.3496,92.3496,92.1226,92.1226,11371.0
2019-03-18 12:15:00,97.4,97.46,97.27,97.28,12013.0,92.0943,92.151,91.9713,91.9808,12013.0
2019-03-18 12:20:00,97.26,97.35,97.24,97.25,14154.0,91.9619,92.047,91.943,91.9524,14154.0
2019-03-18 12:25:00,97.18,97.18,96.99,97.0,17754.0,91.8862,91.8862,91.7066,91.7161,17754.0
2019-03-18 12:30:00,97.01,97.07,96.97,96.97,13719.0,91.7255,91.7822,91.6877,91.6877,13719.0
2019-03-18 12:35:00,96.97,97.35,96.94,97.33,8043.0,91.6877,92.047,91.6593,92.0281,8043.0
2019-03-18 12:40:00,97.3,97.34,97.16,97.18,8781.0,91.9997,92.0375,91.8673,91.8862,8781.0
2019-03-18 12:45:00,97.2,97.37,97.19,97.36,7840.0,91.9052,92.0659,91.8957,92.0564,7840.0
2019-03-18 12:50:00,97.35,97.45,97.31,97.41,6196.0,92.047,92.1415,92.0092,92.1037,6196.0
2019-03-18 12:55:00,97.41,97.51,97.41,97.48,9859.0,92.1037,92.1983,92.1037,92.1699,9859.0
2019-03-18 13:00:00,97.47,97.48,97.41,97.41,5646.0,92.1605,92.1699,92.1037,92.1037,5646.0
2019-03-18 13:05:00,97.4,97.48,97.4,97.45,6532.0,92.0943,92.1699,92.0943,92.1415,6532.0
2019-03-18 13:10:00,97.43,97.43,97.37,97.37,4987.0,92.1226,92.1226,92.0659,92.0659,4987.0
2019-03-18 13:15:00,97.37,97.39,97.29,97.31,6301.0,92.0659,92.0848,91.9903,92.0092,6301.0
2019-03-18 13:20:00,97.31,97.36,97.31,97.36,11666.0,92.0092,92.0564,92.0092,92.0564,11666.0
2019-03-18 13:25:00,97.37,97.5,97.36,97.48,7579.0,92.0659,92.1888,92.0564,92.1699,7579.0
2019-03-18 13:30:00,97.47,97.47,97.42,97.42,1110.0,92.1605,92.1605,92.1132,92.1132,1110.0
2019-03-18 13:35:00,97.4,97.41,97.36,97.38,12092.0,92.0943,92.1037,92.0564,92.0754,12092.0
2019-03-18 13:40:00,97.36,97.38,97.14,97.23,20300.0,92.0564,92.0754,91.8484,91.9335,20300.0
2019-03-18 13:45:00,97.26,97.26,97.22,97.24,3550.0,91.9619,91.9619,91.9241,91.943,3550.0
2019-03-18 13:50:00,97.24,97.25,97.12,97.14,14714.0,91.943,91.9524,91.8295,91.8484,14714.0
2019-03-18 13:55:00,97.11,97.13,97.01,97.04,17451.0,91.8201,91.839,91.7255,91.7539,17451.0
2019-03-18 14:00:00,97.02,97.2,97.0,97.07,12630.0,91.735,91.9052,91.7161,91.7822,12630.0
2019-03-18 14:05:00,97.08,97.09,96.99,96.99,11695.0,91.7917,91.8012,91.7066,91.7066,11695.0
2019-03-18 14:10:00,96.98,97.11,96.98,97.09,14703.0,91.6971,91.8201,91.6971,91.8012,14703.0
2019-03-18 14:15:00,97.09,97.15,97.08,97.09,10035.0,91.8012,91.8579,91.7917,91.8012,10035.0
2019-03-18 14:20:00,97.11,97.33,97.11,97.31,5173.0,91.8201,92.0281,91.8201,92.0092,5173.0
2019-03-18 14:25:00,97.32,97.33,97.3,97.3,7566.0,92.0186,92.0281,91.9997,91.9997,7566.0
2019-03-18 14:30:00,97.31,97.44,97.31,97.44,12285.0,92.0092,92.1321,92.0092,92.1321,12285.0
2019-03-18 14:35:00,97.44,97.5,97.43,97.46,10960.0,92.1321,92.1888,92.1226,92.151,10960.0
2019-03-18 14:40:00,97.46,97.51,97.45,97.49,7286.0,92.151,92.1983,92.1415,92.1794,7286.0
2019-03-18 14:45:00,97.51,97.62,97.51,97.6,9448.0,92.1983,92.3023,92.1983,92.2834,9448.0
2019-03-18 14:50:00,97.61,97.61,97.5,97.52,27373.0,92.2928,92.2928,92.1888,92.2077,27373.0
2019-03-18 14:55:00,97.51,97.54,97.5,97.53,13632.0,92.1983,92.2266,92.1888,92.2172,13632.0
2019-03-18 15:00:00,97.53,97.54,97.26,97.31,26089.0,92.2172,92.2266,91.9619,92.0092,26089.0
2019-03-18 15:05:00,97.3,97.3,97.12,97.17,46606.0,91.9997,91.9997,91.8295,91.8768,46606.0
2019-03-18 15:10:00,97.17,97.34,97.06,97.23,48200.0,91.8768,92.0375,91.7728,91.9335,48200.0
2019-03-18 15:15:00,97.23,97.32,97.19,97.32,17514.0,91.9335,92.0186,91.8957,92.0186,17514.0
2019-03-18 15:20:00,97.31,97.44,97.28,97.33,14015.0,92.0092,92.1321,91.9808,92.0281,14015.0
2019-03-18 15:25:00,97.33,97.4,97.29,97.31,13019.0,92.0281,92.0943,91.9903,92.0092,13019.0
2019-03-18 15:30:00,97.33,97.49,97.33,97.47,22994.0,92.0281,92.1794,92.0281,92.1605,22994.0
2019-03-18 15:35:00,97.47,97.47,97.42,97.43,17500.0,92.1605,92.1605,92.1132,92.1226,17500.0
2019-03-18 15:40:00,97.42,97.55,97.38,97.55,22506.0,92.1132,92.2361,92.0754,92.2361,22506.0
2019-03-18 15:45:00,97.55,97.61,97.55,97.56,49441.0,92.2361,92.2928,92.2361,92.2455,49441.0
2019-03-18 15:50:00,97.56,97.57,97.47,97.5,59451.0,92.2455,92.255,92.1605,92.1888,59451.0
2019-03-18 15:55:00,97.49,97.55,97.39,97.4,129843.0,92.1794,92.2361,92.0848,92.0943,129843.0
2019-03-19 09:30:00,97.76,97.84,97.46,97.46,7543.0,92.4347,92.5103,92.151,92.151,7543.0
2019-03-19 09:35:00,97.54,97.66,97.22,97.28,8712.0,92.2266,92.3401,91.9241,91.9808,8712.0
2019-03-19 09:40:00,97.24,97.29,97.11,97.27,8820.0,91.943,91.9903,91.8201,91.9713,8820.0
2019-03-19 09:45:00,97.27,97.48,97.27,97.38,3810.0,91.9713,92.1699,91.9713,92.0754,3810.0
2019-03-19 09:50:00,97.32,97.54,97.27,97.3,9176.0,92.0186,92.2266,91.9713,91.9997,9176.0
2019-03-19 09:55:00,97.33,97.38,97.22,97.26,2800.0,92.0281,92.0754,91.9241,91.9619,2800.0
2019-03-19 10:00:00,97.25,97.4,97.15,97.15,9808.0,91.9524,92.0943,91.8579,91.8579,9808.0
2019-03-19 10:05:00,97.14,97.34,97.07,97.31,10736.0,91.8484,92.0375,91.7822,92.0092,10736.0
2019-03-19 10:10:00,97.29,97.39,97.25,97.26,8908.0,91.9903,92.0848,91.9524,91.9619,8908.0
2019-03-19 10:15:00,97.26,97.39,97.26,97.29,12178.0,91.9619,92.0848,91.9619,91.9903,12178.0
2019-03-19 10:20:00,97.28,97.31,97.19,97.19,5500.0,91.9808,92.0092,91.8957,91.8957,5500.0
2019-03-19 10:25:00,97.21,97.23,97.12,97.14,4885.0,91.9146,91.9335,91.8295,91.8484,4885.0
2019-03-19 10:30:00,97.16,97.25,97.16,97.25,3807.0,91.8673,91.9524,91.8673,91.9524,3807.0
2019-03-19 10:35:00,97.26,97.31,97.24,97.28,3610.0,91.9619,92.0092,91.943,91.9808,3610.0
2019-03-19 10:40:00,97.25,97.3,97.24,97.27,4515.0,91.9524,91.9997,91.943,91.9713,4515.0
2019-03-19 10:45:00,97.27,97.34,97.25,97.33,7779.0,91.9713,92.0375,91.9524,92.0281,7779.0
2019-03-19 10:50:00,97.33,97.36,97.27,97.35,10074.0,92.0281,92.0564,91.9713,92.047,10074.0
2019-03-19 10:55:00,97.33,97.34,97.22,97.23,7050.0,92.0281,92.0375,91.9241,91.9335,7050.0
2019-03-19 11:00:00,97.26,97.38,97.25,97.38,23670.0,91.9619,92.0754,91.9524,92.0754,23670.0
2019-03-19 11:05:00,97.38,97.45,97.32,97.37,9950.0,92.0754,92.1415,92.0186,92.0659,9950.0
2019-03-19 11:10:00,97.42,97.53,97.32,97.53,9150.0,92.1132,92.2172,92.0186,92.2172,9150.0
2019-03-19 11:15:00,97.52,97.6,97.49,97.59,9895.0,92.2077,92.2834,92.1794,92.2739,9895.0
2019-03-19 11:20:00,97.61,97.71,97.58,97.7,9122.0,92.2928,92.3874,92.2645,92.3779,9122.0
2019-03-19 11:25:00,97.7,97.78,97.7,97.74,7799.0,92.3779,92.4536,92.3779,92.4157,7799.0
2019-03-19 11:30:00,97.73,97.75,97.65,97.66,5500.0,92.4063,92.4252,92.3306,92.3401,5500.0
2019-03-19 11:35:00,97.67,97.68,97.59,97.65,5844.0,92.3496,92.359,92.2739,92.3306,5844.0
2019-03-19 11:40:00,97.66,97.66,97.63,97.64,3813.0,92.3401,92.3401,92.3117,92.3212,3813.0
2019-03-19 11:45:00,97.63,97.73,97.62,97.68,22030.0,92.3117,92.4063,92.3023,92.359,22030.0
2019-03-19 11:50:00,97.7,98.05,97.7,98.01,8364.0,92.3779,92.7089,92.3779,92.671,8364.0
2019-03-19 11:55:00,97.99,98.08,97.91,97.96,12291.0,92.6521,92.7372,92.5765,92.6238,12291.0
2019-03-19 12:00:00,97.96,98.09,97.96,98.09,5685.0,92.6238,92.7467,92.6238,92.7467,5685.0
2019-03-19 12:05:00,98.07,98.18,98.07,98.12,3282.0,92.7278,92.8318,92.7278,92.775,3282.0
2019-03-19 12:10:00,98.17,98.19,98.09,98.15,7818.0,92.8223,92.8412,92.7467,92.8034,7818.0
2019-03-19 12:15:00,98.12,98.14,98.09,98.14,1500.0,92.775,92.794,92.7467,92.794,1500.0
2019-03-19 12:20:00,98.15,98.16,98.09,98.09,6363.0,92.8034,92.8129,92.7467,92.7467,6363.0
2019-03-19 12:25:00,98.11,98.15,98.1,98.13,2900.0,92.7656,92.8034,92.7561,92.7845,2900.0
2019-03-19 12:30:00,98.13,98.18,98.1,98.11,9549.0,92.7845,92.8318,92.7561,92.7656,9549.0
2019-03-19 12:35:00,98.09,98.09,97.98,98.0,3987.0,92.7467,92.7467,92.6427,92.6616,3987.0
2019-03-19 12:40:00,98.0,98.03,97.91,97.91,5676.0,92.6616,92.6899,92.5765,92.5765,5676.0
2019-03-19 12:45:00,97.94,97.98,97.74,97.74,14518.0,92.6048,92.6427,92.4157,92.4157,14518.0
2019-03-19 12:50:00,97.75,97.92,97.75,97.78,4700.0,92.4252,92.5859,92.4252,92.4536,4700.0
2019-03-19 12:55:00,97.83,98.05,97.83,98.05,3402.0,92.5008,92.7089,92.5008,92.7089,3402.0
2019-03-19 13:00:00,98.05,98.05,97.96,97.97,4200.0,92.7089,92.7089,92.6238,92.6332,4200.0
2019-03-19 13:05:00,97.96,98.01,97.95,98.0,1400.0,92.6238,92.671,92.6143,92.6616,1400.0
2019-03-19 13:10:00,97.99,98.04,97.97,98.01,6438.0,92.6521,92.6994,92.6332,92.671,6438.0
2019-03-19 13:15:00,97.99,98.02,97.96,97.98,4408.0,92.6521,92.6805,92.6238,92.6427,4408.0
2019-03-19 13:20:00,97.98,98.02,97.95,97.95,5624.0,92.6427,92.6805,92.6143,92.6143,5624.0
2019-03-19 13:25:00,97.98,97.98,97.94,97.95,1550.0,92.6427,92.6427,92.6048,92.6143,1550.0
2019-03-19 13:30:00,97.93,98.02,97.92,98.02,3800.0,92.5954,92.6805,92.5859,92.6805,3800.0
2019-03-19 13:35:00,98.02,98.02,97.96,97.99,5070.0,92.6805,92.6805,92.6238,92.6521,5070.0
2019-03-19 13:40:00,97.98,97.98,97.95,97.96,2010.0,92.6427,92.6427,92.6143,92.6238,2010.0
2019-03-19 13:45:00,97.95,97.97,97.88,97.93,1970.0,92.6143,92.6332,92.5481,92.5954,1970.0
2019-03-19 13:50:00,97.94,97.97,97.89,97.9,3200.0,92.6048,92.6332,92.5576,92.567,3200.0
2019-03-19 13:55:00,97.89,97.92,97.86,97.86,2599.0,92.5576,92.5859,92.5292,92.5292,2599.0
2019-03-19 14:00:00,97.86,97.92,97.84,97.91,4167.0,92.5292,92.5859,92.5103,92.5765,4167.0
2019-03-19 14:05:00,97.94,97.97,97.89,97.91,5192.0,92.6048,92.6332,92.5576,92.5765,5192.0
2019-03-19 14:10:00,97.92,97.92,97.83,97.87,2827.0,92.5859,92.5859,92.5008,92.5387,2827.0
2019-03-19 14:15:00,97.87,97.91,97.85,97.91,6000.0,92.5387,92.5765,92.5198,92.5765,6000.0
2019-03-19 14:20:00,97.9,97.94,97.9,97.91,10115.0,92.567,92.6048,92.567,92.5765,10115.0
2019-03-19 14:25:00,97.89,97.98,97.89,97.95,5305.0,92.5576,92.6427,92.5576,92.6143,5305.0
2019-03-19 14:30:00,97.97,98.01,97.96,98.0,5433.0,92.6332,92.671,92.6238,92.6616,5433.0
2019-03-19 14:35:00,97.98,98.02,97.98,97.98,5726.0,92.6427,92.6805,92.6427,92.6427,5726.0
2019-03-19 14:40:00,98.0,98.07,97.97,98.05,3799.0,92.6616,92.7278,92.6332,92.7089,3799.0
2019-03-19 14:45:00,98.05,98.06,97.99,98.0,10663.0,92.7089,92.7183,92.6521,92.6616,10663.0
2019-03-19 14:50:00,97.97,97.98,97.94,97.98,2400.0,92.6332,92.6427,92.6048,92.6427,2400.0
2019-03-19 14:55:00,97.97,97.97,97.89,97.91,4000.0,92.6332,92.6332,92.5576,92.5765,4000.0
2019-03-19 15:00:00,97.91,97.94,97.85,97.91,4378.0,92.5765,92.6048,92.5198,92.5765,4378.0
2019-03-19 15:05:00,97.93,97.97,97.92,97.94,3801.0,92.5954,92.6332,92.5859,92.6048,3801.0
2019-03-19 15:10:00,97.92,97.93,97.85,97.87,9038.0,92.5859,92.5954,92.5198,92.5387,9038.0
2019-03-19 15:15:00,97.84,97.87,97.78,97.86,7054.0,92.5103,92.5387,92.4536,92.5292,7054.0
2019-03-19 15:20:00,97.85,97.87,97.82,97.86,8728.0,92.5198,92.5387,92.4914,92.5292,8728.0
2019-03-19 15:25:00,97.86,97.89,97.84,97.84,8880.0,92.5292,92.5576,92.5103,92.5103,8880.0
2019-03-19 15:30:00,97.84,97.92,97.8,97.91,18309.0,92.5103,92.5859,92.4725,92.5765,18309.0
2019-03-19 15:35:00,97.9,97.93,97.84,97.89,30580.0,92.567,92.5954,92.5103,92.5576,30580.0
2019-03-19 15:40:00,97.89,97.89,97.76,97.78,11871.0,92.5576,92.5576,92.4347,92.4536,11871.0
2019-03-19 15:45:00,97.81,97.96,97.81,97.91,32950.0,92.4819,92.6238,92.4819,92.5765,32950.0
2019-03-19 15:50:00,97.92,97.94,97.79,97.79,30917.0,92.5859,92.6048,92.463,92.463,30917.0
2019-03-19 15:55:00,97.79,97.94,97.78,97.92,88031.0,92.463,92.6048,92.4536,92.5859,88031.0
2019-03-20 09:30:00,99.13,99.23,98.45,99.2,38561.0,93.73,93.8246,93.0871,93.7962,38561.0
2019-03-20 09:35:00,99.1,100.4,99.1,100.32,23204.0,93.7017,94.9308,93.7017,94.8552,23204.0
2019-03-20 09:40:00,100.31,100.8,100.29,100.59,30941.0,94.8457,95.3091,94.8268,95.1105,30941.0
2019-03-20 09:45:00,100.7,100.71,100.17,100.28,13461.0,95.2145,95.224,94.7134,94.8174,13461.0
2019-03-20 09:50:00,100.23,100.28,99.79,99.79,13307.0,94.7701,94.8174,94.3541,94.3541,13307.0
2019-03-20 09:55:00,99.79,100.01,99.75,100.0,15231.0,94.3541,94.5621,94.3163,94.5526,15231.0
2019-03-20 10:00:00,99.95,100.05,99.89,99.93,17120.0,94.5054,94.5999,94.4486,94.4864,17120.0
2019-03-20 10:05:00,99.93,100.42,99.89,100.02,21386.0,94.4864,94.9498,94.4486,94.5715,21386.0
2019-03-20 10:10:00,100.07,100.1,99.94,99.98,20245.0,94.6188,94.6472,94.4959,94.5337,20245.0
2019-03-20 10:15:00,99.98,100.07,99.89,99.9,7486.0,94.5337,94.6188,94.4486,94.4581,7486.0
2019-03-20 10:20:00,99.88,99.88,99.72,99.88,6294.0,94.4392,94.4392,94.2879,94.4392,6294.0
2019-03-20 10:25:00,99.9,99.99,99.79,99.81,45708.0,94.4581,94.5432,94.3541,94.373,45708.0
2019-03-20 10:30:00,99.82,99.91,99.73,99.8,12864.0,94.3824,94.4675,94.2973,94.3635,12864.0
2019-03-20 10:35:00,99.77,99.93,99.77,99.93,11000.0,94.3352,94.4864,94.3352,94.4864,11000.0
2019-03-20 10:40:00,99.91,99.94,99.85,99.92,18642.0,94.4675,94.4959,94.4108,94.477,18642.0
2019-03-20 10:45:00,99.93,99.98,99.84,99.87,3383.0,94.4864,94.5337,94.4013,94.4297,3383.0
2019-03-20 10:50:00,99.92,99.92,99.88,99.92,5097.0,94.477,94.477,94.4392,94.477,5097.0
2019-03-20 10:55:00,99.86,99.87,99.71,99.72,3336.0,94.4203,94.4297,94.2784,94.2879,3336.0
2019-03-20 11:00:00,99.73,99.86,99.73,99.84,6307.0,94.2973,94.4203,94.2973,94.4013,6307.0
2019-03-20 11:05:00,99.82,99.87,99.76,99.82,4702.0,94.3824,94.4297,94.3257,94.3824,4702.0
2019-03-20 11:10:00,99.79,99.88,99.73,99.86,4864.0,94.3541,94.4392,94.2973,94.4203,4864.0
2019-03-20 11:15:00,99.84,99.97,99.83,99.94,5808.0,94.4013,94.5243,94.3919,94.4959,5808.0
2019-03-20 11:20:00,99.97,100.02,99.94,99.96,4210.0,94.5243,94.5715,94.4959,94.5148,4210.0
2019-03-20 11:25:00,99.99,99.99,99.84,99.98,20000.0,94.5432,94.5432,94.4013,94.5337,20000.0
2019-03-20 11:30:00,99.96,99.96,99.85,99.92,7394.0,94.5148,94.5148,94.4108,94.477,7394.0
2019-03-20 11:35:00,99.95,99.95,99.87,99.89,4026.0,94.5054,94.5054,94.4297,94.4486,4026.0
2019-03-20 11:40:00,99.9,99.9,99.8,99.82,4700.0,94.4581,94.4581,94.3635,94.3824,4700.0
2019-03-20 11:45:00,99.86,99.86,99.63,99.64,2320.0,94.4203,94.4203,94.2028,94.2122,2320.0
2019-03-20 11:50:00,99.63,99.66,99.46,99.51,6005.0,94.2028,94.2312,94.042,94.0893,6005.0
2019-03-20 11:55:00,99.51,99.54,99.42,99.46,3934.0,94.0893,94.1177,94.0042,94.042,3934.0
2019-03-20 12:00:00,99.5,99.55,99.48,99.5,1300.0,94.0799,94.1271,94.061,94.0799,1300.0
2019-03-20 12:05:00,99.5,99.58,99.5,99.56,2000.0,94.0799,94.1555,94.0799,94.1366,2000.0
2019-03-20 12:10:00,99.53,99.53,99.42,99.42,2000.0,94.1082,94.1082,94.0042,94.0042,2000.0
2019-03-20 12:15:00,99.41,99.41,99.34,99.39,3971.0,93.9948,93.9948,93.9286,93.9759,3971.0
2019-03-20 12:20:00,99.41,99.47,99.36,99.41,4000.0,93.9948,94.0515,93.9475,93.9948,4000.0
2019-03-20 12:25:00,99.44,99.52,99.36,99.36,2000.0,94.0231,94.0988,93.9475,93.9475,2000.0
2019-03-20 12:30:00,99.35,99.36,98.98,99.14,9073.0,93.938,93.9475,93.5882,93.7395,9073.0
2019-03-20 12:35:00,99.06,99.13,99.01,99.13,2500.0,93.6638,93.73,93.6166,93.73,2500.0
2019-03-20 12:40:00,99.12,99.14,99.05,99.14,2603.0,93.7206,93.7395,93.6544,93.7395,2603.0
2019-03-20 12:45:00,99.07,99.17,99.07,99.14,1200.0,93.6733,93.7678,93.6733,93.7395,1200.0
2019-03-20 12:50:00,99.13,99.17,98.94,99.06,11300.0,93.73,93.7678,93.5504,93.6638,11300.0
2019-03-20 12:55:00,99.06,99.16,99.04,99.16,1400.0,93.6638,93.7584,93.6449,93.7584,1400.0
2019-03-20 13:00:00,99.17,99.24,99.12,99.24,3100.0,93.7678,93.834,93.7206,93.834,3100.0
2019-03-20 13:05:00,99.25,99.31,99.2,99.31,3851.0,93.8435,93.9002,93.7962,93.9002,3851.0
2019-03-20 13:10:00,99.3,99.43,99.3,99.41,2100.0,93.8908,94.0137,93.8908,93.9948,2100.0
2019-03-20 13:15:00,99.4,99.4,99.33,99.35,1900.0,93.9853,93.9853,93.9191,93.938,1900.0
2019-03-20 13:20:00,99.38,99.39,99.31,99.34,2539.0,93.9664,93.9759,93.9002,93.9286,2539.0
2019-03-20 13:25:00,99.3,99.33,99.26,99.29,1898.0,93.8908,93.9191,93.8529,93.8813,1898.0
2019-03-20 13:30:00,99.28,99.29,99.24,99.29,1423.0,93.8719,93.8813,93.834,93.8813,1423.0
2019-03-20 13:35:00,99.32,99.32,99.28,99.28,700.0,93.9097,93.9097,93.8719,93.8719,700.0
2019-03-20 13:40:00,99.3,99.3,99.2,99.28,3405.0,93.8908,93.8908,93.7962,93.8719,3405.0
2019-03-20 13:45:00,99.25,99.28,99.21,99.21,1720.0,93.8435,93.8719,93.8057,93.8057,1720.0
2019-03-20 13:50:00,99.2,99.21,99.13,99.2,2217.0,93.7962,93.8057,93.73,93.7962,2217.0
2019-03-20 13:55:00,99.2,99.34,99.17,99.34,3732.0,93.7962,93.9286,93.7678,93.9286,3732.0
2019-03-20 14:00:00,99.35,99.62,99.35,99.53,17389.0,93.938,94.1933,93.938,94.1082,17389.0
2019-03-20 14:05:00,99.57,99.66,99.4,99.42,8389.0,94.1461,94.2312,93.9853,94.0042,8389.0
2019-03-20 14:10:00,99.49,99.57,99.36,99.41,10037.0,94.0704,94.1461,93.9475,93.9948,10037.0
2019-03-20 14:15:00,99.42,99.45,99.3,99.37,7593.0,94.0042,94.0326,93.8908,93.957,7593.0
2019-03-20 14:20:00,99.37,99.51,99.33,99.47,12901.0,93.957,94.0893,93.9191,94.0515,12901.0
2019-03-20 14:25:00,99.47,99.6,99.44,99.6,9054.0,94.0515,94.1744,94.0231,94.1744,9054.0
2019-03-20 14:30:00,99.61,99.62,99.46,99.56,12139.0,94.1839,94.1933,94.042,94.1366,12139.0
2019-03-20 14:35:00,99.56,99.62,99.47,99.56,10166.0,94.1366,94.1933,94.0515,94.1366,10166.0
2019-03-20 14:40:00,99.59,99.64,99.5,99.52,4721.0,94.165,94.2122,94.0799,94.0988,4721.0
2019-03-20 14:45:00,99.53,99.61,99.46,99.48,11063.0,94.1082,94.1839,94.042,94.061,11063.0
2019-03-20 14:50:00,99.48,99.51,99.31,99.37,17165.0,94.061,94.0893,93.9002,93.957,17165.0
2019-03-20 14:55:00,99.35,99.44,99.25,99.36,16347.0,93.938,94.0231,93.8435,93.9475,16347.0
2019-03-20 15:00:00,99.38,99.4,99.15,99.2,10257.0,93.9664,93.9853,93.7489,93.7962,10257.0
2019-03-20 15:05:00,99.17,99.19,99.11,99.17,5791.0,93.7678,93.7868,93.7111,93.7678,5791.0
2019-03-20 15:10:00,99.17,99.18,99.03,99.06,8999.0,93.7678,93.7773,93.6355,93.6638,8999.0
2019-03-20 15:15:00,99.05,99.06,98.99,99.04,6201.0,93.6544,93.6638,93.5977,93.6449,6201.0
2019-03-20 15:20:00,99.07,99.1,98.95,98.95,11746.0,93.6733,93.7017,93.5598,93.5598,11746.0
2019-03-20 15:25:00,98.96,99.0,98.94,99.0,6759.0,93.5693,93.6071,93.5504,93.6071,6759.0
2019-03-20 15:30:00,98.98,98.99,98.71,98.79,15579.0,93.5882,93.5977,93.3329,93.4085,15579.0
2019-03-20 15:35:00,98.8,98.9,98.76,98.81,20427.0,93.418,93.5126,93.3802,93.4275,20427.0
2019-03-20 15:40:00,98.82,99.0,98.8,98.97,13160.0,93.4369,93.6071,93.418,93.5787,13160.0
2019-03-20 15:45:00,98.95,99.15,98.92,99.05,23543.0,93.5598,93.7489,93.5315,93.6544,23543.0
2019-03-20 15:50:00,99.06,99.09,99.0,99.07,25813.0,93.6638,93.6922,93.6071,93.6733,25813.0
2019-03-20 15:55:00,99.07,99.12,98.82,98.83,100552.0,93.6733,93.7206,93.4369,93.4464,100552.0
2019-03-21 09:30:00,98.47,98.96,98.47,98.65,8919.0,93.106,93.5693,93.106,93.2762,8919.0
2019-03-21 09:35:00,98.75,99.38,98.74,99.38,5978.0,93.3707,93.9664,93.3613,93.9664,5978.0
2019-03-21 09:40:00,99.4,99.68,99.4,99.58,1893.0,93.9853,94.2501,93.9853,94.1555,1893.0
2019-03-21 09:45:00,99.62,100.06,99.62,99.98,4344.0,94.1933,94.6094,94.1933,94.5337,4344.0
2019-03-21 09:50:00,100.05,100.21,99.84,100.08,5329.0,94.5999,94.7512,94.4013,94.6283,5329.0
2019-03-21 09:55:00,100.04,100.24,100.02,100.16,5320.0,94.5905,94.7796,94.5715,94.7039,5320.0
2019-03-21 10:00:00,100.13,100.14,99.97,100.05,2920.0,94.6756,94.685,94.5243,94.5999,2920.0
2019-03-21 10:05:00,100.08,100.22,100.06,100.06,3916.0,94.6283,94.7606,94.6094,94.6094,3916.0
2019-03-21 10:10:00,100.04,100.09,99.97,100.06,4640.0,94.5905,94.6377,94.5243,94.6094,4640.0
2019-03-21 10:15:00,100.08,100.2,100.05,100.14,3313.0,94.6283,94.7417,94.5999,94.685,3313.0
2019-03-21 10:20:00,100.07,100.11,99.94,99.97,3855.0,94.6188,94.6566,94.4959,94.5243,3855.0
2019-03-21 10:25:00,99.97,100.15,99.97,100.15,2920.0,94.5243,94.6945,94.5243,94.6945,2920.0
2019-03-21 10:30:00,100.15,100.16,99.97,100.11,20755.0,94.6945,94.7039,94.5243,94.6566,20755.0
2019-03-21 10:35:00,100.15,100.45,100.15,100.45,10171.0,94.6945,94.9781,94.6945,94.9781,10171.0
2019-03-21 10:40:00,100.49,100.53,100.39,100.44,3246.0,95.0159,95.0538,94.9214,94.9687,3246.0
2019-03-21 10:45:00,100.49,100.55,100.42,100.53,6425.0,95.0159,95.0727,94.9498,95.0538,6425.0
2019-03-21 10:50:00,100.59,100.63,100.39,100.51,8700.0,95.1105,95.1483,94.9214,95.0349,8700.0
2019-03-21 10:55:00,100.5,100.63,100.45,100.6,6200.0,95.0254,95.1483,94.9781,95.1199,6200.0
2019-03-21 11:00:00,100.63,100.78,100.63,100.78,9597.0,95.1483,95.2901,95.1483,95.2901,9597.0
2019-03-21 11:05:00,100.7,100.7,100.51,100.56,5900.0,95.2145,95.2145,95.0349,95.0821,5900.0
2019-03-21 11:10:00,100.59,100.59,100.48,100.53,1605.0,95.1105,95.1105,95.0065,95.0538,1605.0
2019-03-21 11:15:00,100.5,100.57,100.45,100.52,6056.0,95.0254,95.0916,94.9781,95.0443,6056.0
2019-03-21 11:20:00,100.53,100.64,100.53,100.64,4070.0,95.0538,95.1578,95.0538,95.1578,4070.0
2019-03-21 11:25:00,100.64,100.68,100.56,100.6,8100.0,95.1578,95.1956,95.0821,95.1199,8100.0
2019-03-21 11:30:00,100.63,100.7,100.6,100.65,3972.0,95.1483,95.2145,95.1199,95.1672,3972.0
2019-03-21 11:35:00,100.68,100.79,100.68,100.74,4600.0,95.1956,95.2996,95.1956,95.2523,4600.0
2019-03-21 11:40:00,100.73,100.9,100.71,100.89,6295.0,95.2429,95.4036,95.224,95.3942,6295.0
2019-03-21 11:45:00,100.9,100.94,100.85,100.85,1900.0,95.4036,95.4414,95.3563,95.3563,1900.0
2019-03-21 11:50:00,100.89,100.94,100.89,100.91,2300.0,95.3942,95.4414,95.3942,95.4131,2300.0
2019-03-21 11:55:00,100.91,100.97,100.88,100.97,3348.0,95.4131,95.4698,95.3847,95.4698,3348.0
2019-03-21 12:00:00,100.98,100.98,100.87,100.96,9026.0,95.4792,95.4792,95.3752,95.4603,9026.0
2019-03-21 12:05:00,100.95,100.96,100.87,100.87,3300.0,95.4509,95.4603,95.3752,95.3752,3300.0
2019-03-21 12:10:00,100.89,100.93,100.86,100.89,2350.0,95.3942,95.432,95.3658,95.3942,2350.0
2019-03-21 12:15:00,100.85,100.86,100.77,100.8,4955.0,95.3563,95.3658,95.2807,95.3091,4955.0
2019-03-21 12:20:00,100.83,100.88,100.81,100.85,6379.0,95.3374,95.3847,95.3185,95.3563,6379.0
2019-03-21 12:25:00,100.84,100.85,100.74,100.81,7150.0,95.3469,95.3563,95.2523,95.3185,7150.0
2019-03-21 12:30:00,100.8,100.81,100.75,100.8,2800.0,95.3091,95.3185,95.2618,95.3091,2800.0
2019-03-21 12:35:00,100.86,100.86,100.79,100.84,5343.0,95.3658,95.3658,95.2996,95.3469,5343.0
2019-03-21 12:40:00,100.84,100.87,100.84,100.86,1400.0,95.3469,95.3752,95.3469,95.3658,1400.0
2019-03-21 12:45:00,100.85,100.9,100.75,100.79,2594.0,95.3563,95.4036,95.2618,95.2996,2594.0
2019-03-21 12:50:00,100.84,100.84,100.75,100.78,1773.0,95.3469,95.3469,95.2618,95.2901,1773.0
2019-03-21 12:55:00,100.73,100.84,100.73,100.84,1300.0,95.2429,95.3469,95.2429,95.3469,1300.0
2019-03-21 13:00:00,100.81,100.91,100.81,100.86,2299.0,95.3185,95.4131,95.3185,95.3658,2299.0
2019-03-21 13:05:00,100.91,100.94,100.9,100.9,2592.0,95.4131,95.4414,95.4036,95.4036,2592.0
2019-03-21 13:10:00,100.9,100.98,100.89,100.98,1690.0,95.4036,95.4792,95.3942,95.4792,1690.0
2019-03-21 13:15:00,100.97,100.97,100.89,100.94,4493.0,95.4698,95.4698,95.3942,95.4414,4493.0
2019-03-21 13:20:00,100.94,100.94,100.88,100.88,625.0,95.4414,95.4414,95.3847,95.3847,625.0
2019-03-21 13:25:00,100.94,101.01,100.94,100.95,3259.0,95.4414,95.5076,95.4414,95.4509,3259.0
2019-03-21 13:30:00,100.98,100.98,100.89,100.89,2068.0,95.4792,95.4792,95.3942,95.3942,2068.0
2019-03-21 13:35:00,100.89,100.89,100.8,100.83,3536.0,95.3942,95.3942,95.3091,95.3374,3536.0
2019-03-21 13:40:00,100.85,101.03,100.84,101.03,7144.0,95.3563,95.5265,95.3469,95.5265,7144.0
2019-03-21 13:45:00,101.01,101.06,100.98,101.05,3608.0,95.5076,95.5549,95.4792,95.5454,3608.0
2019-03-21 13:50:00,101.08,101.14,101.04,101.14,2210.0,95.5738,95.6305,95.536,95.6305,2210.0
2019-03-21 13:55:00,101.07,101.07,100.98,101.02,2300.0,95.5643,95.5643,95.4792,95.5171,2300.0
2019-03-21 14:00:00,101.0,101.08,100.99,101.08,2224.0,95.4982,95.5738,95.4887,95.5738,2224.0
2019-03-21 14:05:00,101.07,101.1,101.05,101.05,1600.0,95.5643,95.5927,95.5454,95.5454,1600.0
2019-03-21 14:10:00,101.04,101.08,101.02,101.04,2640.0,95.536,95.5738,95.5171,95.536,2640.0
2019-03-21 14:15:00,101.07,101.17,101.04,101.13,6635.0,95.5643,95.6589,95.536,95.6211,6635.0
2019-03-21 14:20:00,101.13,101.16,101.08,101.12,2500.0,95.6211,95.6494,95.5738,95.6116,2500.0
2019-03-21 14:25:00,101.16,101.19,101.12,101.13,1700.0,95.6494,95.6778,95.6116,95.6211,1700.0
2019-03-21 14:30:00,101.12,101.17,101.12,101.13,2120.0,95.6116,95.6589,95.6116,95.6211,2120.0
2019-03-21 14:35:00,101.14,101.16,101.11,101.16,2000.0,95.6305,95.6494,95.6022,95.6494,2000.0
2019-03-21 14:40:00,101.14,101.23,101.13,101.2,4285.0,95.6305,95.7156,95.6211,95.6873,4285.0
2019-03-21 14:45:00,101.2,101.2,101.16,101.17,2998.0,95.6873,95.6873,95.6494,95.6589,2998.0
2019-03-21 14:50:00,101.17,101.18,101.11,101.12,5559.0,95.6589,95.6684,95.6022,95.6116,5559.0
2019-03-21 14:55:00,101.1,101.12,101.06,101.12,2473.0,95.5927,95.6116,95.5549,95.6116,2473.0
2019-03-21 15:00:00,101.1,101.1,101.01,101.06,2701.0,95.5927,95.5927,95.5076,95.5549,2701.0
2019-03-21 15:05:00,101.06,101.18,101.04,101.13,5395.0,95.5549,95.6684,95.536,95.6211,5395.0
2019-03-21 15:10:00,101.12,101.12,100.96,100.97,4030.0,95.6116,95.6116,95.4603,95.4698,4030.0
2019-03-21 15:15:00,100.97,101.02,100.96,101.01,5790.0,95.4698,95.5171,95.4603,95.5076,5790.0
2019-03-21 15:20:00,101.01,101.01,100.93,100.96,8093.0,95.5076,95.5076,95.432,95.4603,8093.0
2019-03-21 15:25:00,100.96,101.0,100.95,100.97,6141.0,95.4603,95.4982,95.4509,95.4698,6141.0
2019-03-21 15:30:00,100.96,100.96,100.9,100.95,8377.0,95.4603,95.4603,95.4036,95.4509,8377.0
2019-03-21 15:35:00,100.96,101.04,100.94,101.04,11561.0,95.4603,95.536,95.4414,95.536,11561.0
2019-03-21 15:40:00,101.03,101.12,101.02,101.08,7012.0,95.5265,95.6116,95.5171,95.5738,7012.0
2019-03-21 15:45:00,101.05,101.07,100.92,100.93,17374.0,95.5454,95.5643,95.4225,95.432,17374.0
2019-03-21 15:50:00,100.93,101.08,100.92,101.04,24643.0,95.432,95.5738,95.4225,95.536,24643.0
2019-03-21 15:55:00,101.03,101.06,100.93,100.98,49711.0,95.5265,95.5549,95.432,95.4792,49711.0
2019-03-22 09:30:00,100.75,101.28,100.75,101.28,8927.0,95.2618,95.7629,95.2618,95.7629,8927.0
2019-03-22 09:35:00,101.34,101.49,101.34,101.48,1670.0,95.8196,95.9615,95.8196,95.952,1670.0
2019-03-22 09:40:00,101.58,101.91,101.57,101.69,5554.0,96.0466,96.3586,96.0371,96.1506,5554.0
2019-03-22 09:45:00,101.6,101.69,101.11,101.11,4450.0,96.0655,96.1506,95.6022,95.6022,4450.0
2019-03-22 09:50:00,101.11,101.29,100.97,101.01,4400.0,95.6022,95.7724,95.4698,95.5076,4400.0
2019-03-22 09:55:00,100.94,101.14,100.85,101.12,3371.0,95.4414,95.6305,95.3563,95.6116,3371.0
2019-03-22 10:00:00,101.11,101.3,101.11,101.24,3400.0,95.6022,95.7818,95.6022,95.7251,3400.0
2019-03-22 10:05:00,101.24,101.45,101.19,101.45,2738.0,95.7251,95.9236,95.6778,95.9236,2738.0
2019-03-22 10:10:00,101.42,101.55,101.35,101.53,2902.0,95.8953,96.0182,95.8291,95.9993,2902.0
2019-03-22 10:15:00,101.56,101.7,101.52,101.7,2850.0,96.0277,96.16,95.9898,96.16,2850.0
2019-03-22 10:20:00,101.7,101.72,101.56,101.56,1700.0,96.16,96.1789,96.0277,96.0277,1700.0
2019-03-22 10:25:00,101.49,101.49,101.29,101.35,3222.0,95.9615,95.9615,95.7724,95.8291,3222.0
2019-03-22 10:30:00,101.38,101.53,101.38,101.48,3350.0,95.8575,95.9993,95.8575,95.952,3350.0
2019-03-22 10:35:00,101.52,101.57,101.46,101.46,2200.0,95.9898,96.0371,95.9331,95.9331,2200.0
2019-03-22 10:40:00,101.48,101.48,101.39,101.47,3560.0,95.952,95.952,95.8669,95.9426,3560.0
2019-03-22 10:45:00,101.5,101.5,101.33,101.36,3965.0,95.9709,95.9709,95.8102,95.8385,3965.0
2019-03-22 10:50:00,101.33,101.35,101.22,101.27,2400.0,95.8102,95.8291,95.7062,95.7535,2400.0
2019-03-22 10:55:00,101.26,101.41,101.23,101.23,9200.0,95.744,95.8858,95.7156,95.7156,9200.0
2019-03-22 11:00:00,101.24,101.36,101.22,101.31,6404.0,95.7251,95.8385,95.7062,95.7913,6404.0
2019-03-22 11:05:00,101.3,101.33,101.25,101.27,4800.0,95.7818,95.8102,95.7345,95.7535,4800.0
2019-03-22 11:10:00,101.24,101.26,101.11,101.26,4616.0,95.7251,95.744,95.6022,95.744,4616.0
2019-03-22 11:15:00,101.28,101.35,101.12,101.3,4628.0,95.7629,95.8291,95.6116,95.7818,4628.0
2019-03-22 11:20:00,101.15,101.15,101.0,101.0,2874.0,95.64,95.64,95.4982,95.4982,2874.0
2019-03-22 11:25:00,100.97,101.14,100.94,101.04,2600.0,95.4698,95.6305,95.4414,95.536,2600.0
2019-03-22 11:30:00,101.03,101.09,100.98,101.06,3150.0,95.5265,95.5833,95.4792,95.5549,3150.0
2019-03-22 11:35:00,101.04,101.16,101.0,101.02,3807.0,95.536,95.6494,95.4982,95.5171,3807.0
2019-03-22 11:40:00,101.03,101.07,100.86,100.87,2115.0,95.5265,95.5643,95.3658,95.3752,2115.0
2019-03-22 11:45:00,100.85,100.85,100.73,100.82,2900.0,95.3563,95.3563,95.2429,95.328,2900.0
2019-03-22 11:50:00,100.81,100.81,100.57,100.61,4020.0,95.3185,95.3185,95.0916,95.1294,4020.0
2019-03-22 11:55:00,100.61,100.62,100.47,100.47,4000.0,95.1294,95.1389,94.997,94.997,4000.0
2019-03-22 12:00:00,100.5,100.65,100.5,100.65,2994.0,95.0254,95.1672,95.0254,95.1672,2994.0
2019-03-22 12:05:00,100.62,100.73,100.62,100.69,2926.0,95.1389,95.2429,95.1389,95.205,2926.0
2019-03-22 12:10:00,100.7,100.7,100.58,100.59,3188.0,95.2145,95.2145,95.101,95.1105,3188.0
2019-03-22 12:15:00,100.59,100.71,100.59,100.6,2300.0,95.1105,95.224,95.1105,95.1199,2300.0
2019-03-22 12:20:00,100.62,100.73,100.61,100.72,2800.0,95.1389,95.2429,95.1294,95.2334,2800.0
2019-03-22 12:25:00,100.74,100.74,100.58,100.63,2254.0,95.2523,95.2523,95.101,95.1483,2254.0
2019-03-22 12:30:00,100.62,100.68,100.54,100.65,2705.0,95.1389,95.1956,95.0632,95.1672,2705.0
2019-03-22 12:35:00,100.64,100.64,100.51,100.54,4070.0,95.1578,95.1578,95.0349,95.0632,4070.0
2019-03-22 12:40:00,100.53,100.53,100.42,100.42,2500.0,95.0538,95.0538,94.9498,94.9498,2500.0
2019-03-22 12:45:00,100.46,100.55,100.45,100.49,4396.0,94.9876,95.0727,94.9781,95.0159,4396.0
2019-03-22 12:50:00,100.52,100.69,100.51,100.69,2698.0,95.0443,95.205,95.0349,95.205,2698.0
2019-03-22 12:55:00,100.67,100.7,100.63,100.66,2386.0,95.1861,95.2145,95.1483,95.1767,2386.0
2019-03-22 13:00:00,100.66,100.72,100.64,100.64,1600.0,95.1767,95.2334,95.1578,95.1578,1600.0
2019-03-22 13:05:00,100.6,100.68,100.6,100.68,2900.0,95.1199,95.1956,95.1199,95.1956,2900.0
2019-03-22 13:10:00,100.65,100.67,100.59,100.62,2100.0,95.1672,95.1861,95.1105,95.1389,2100.0
2019-03-22 13:15:00,100.65,100.77,100.63,100.72,5395.0,95.1672,95.2807,95.1483,95.2334,5395.0
2019-03-22 13:20:00,100.66,100.66,100.52,100.55,1890.0,95.1767,95.1767,95.0443,95.0727,1890.0
2019-03-22 13:25:00,100.54,100.54,100.47,100.51,1500.0,95.0632,95.0632,94.997,95.0349,1500.0
2019-03-22 13:30:00,100.53,100.59,100.52,100.52,3603.0,95.0538,95.1105,95.0443,95.0443,3603.0
2019-03-22 13:35:00,100.49,100.51,100.43,100.43,3321.0,95.0159,95.0349,94.9592,94.9592,3321.0
2019-03-22 13:40:00,100.47,100.53,100.46,100.53,2411.0,94.997,95.0538,94.9876,95.0538,2411.0
2019-03-22 13:45:00,100.52,100.53,100.49,100.5,1149.0,95.0443,95.0538,95.0159,95.0254,1149.0
2019-03-22 13:50:00,100.49,100.51,100.45,100.45,2200.0,95.0159,95.0349,94.9781,94.9781,2200.0
2019-03-22 13:55:00,100.47,100.47,100.32,100.36,3723.0,94.997,94.997,94.8552,94.893,3723.0
2019-03-22 14:00:00,100.38,100.58,100.38,100.58,3350.0,94.9119,95.101,94.9119,95.101,3350.0
2019-03-22 14:05:00,100.58,100.6,100.52,100.57,2833.0,95.101,95.1199,95.0443,95.0916,2833.0
2019-03-22 14:10:00,100.61,100.73,100.6,100.73,2200.0,95.1294,95.2429,95.1199,95.2429,2200.0
2019-03-22 14:15:00,100.74,100.86,100.74,100.86,2334.0,95.2523,95.3658,95.2523,95.3658,2334.0
2019-03-22 14:20:00,100.87,100.89,100.85,100.89,2400.0,95.3752,95.3942,95.3563,95.3942,2400.0
2019-03-22 14:25:00,100.84,100.94,100.84,100.92,3541.0,95.3469,95.4414,95.3469,95.4225,3541.0
2019-03-22 14:30:00,100.93,100.94,100.79,100.83,2320.0,95.432,95.4414,95.2996,95.3374,2320.0
2019-03-22 14:35:00,100.8,100.89,100.8,100.89,2495.0,95.3091,95.3942,95.3091,95.3942,2495.0
2019-03-22 14:40:00,100.87,100.92,100.85,100.89,3535.0,95.3752,95.4225,95.3563,95.3942,3535.0
2019-03-22 14:45:00,100.88,100.99,100.88,100.96,2841.0,95.3847,95.4887,95.3847,95.4603,2841.0
2019-03-22 14:50:00,100.95,101.07,100.95,100.98,3810.0,95.4509,95.5643,95.4509,95.4792,3810.0
2019-03-22 14:55:00,100.95,100.98,100.88,100.88,3800.0,95.4509,95.4792,95.3847,95.3847,3800.0
2019-03-22 15:00:00,100.87,100.94,100.72,100.72,5282.0,95.3752,95.4414,95.2334,95.2334,5282.0
2019-03-22 15:05:00,100.75,100.84,100.75,100.78,5024.0,95.2618,95.3469,95.2618,95.2901,5024.0
2019-03-22 15:10:00,100.8,100.81,100.65,100.7,4222.0,95.3091,95.3185,95.1672,95.2145,4222.0
2019-03-22 15:15:00,100.68,100.73,100.63,100.66,3224.0,95.1956,95.2429,95.1483,95.1767,3224.0
2019-03-22 15:20:00,100.65,100.75,100.65,100.75,3724.0,95.1672,95.2618,95.1672,95.2618,3724.0
2019-03-22 15:25:00,100.76,100.77,100.62,100.62,4322.0,95.2712,95.2807,95.1389,95.1389,4322.0
2019-03-22 15:30:00,100.61,100.61,100.25,100.26,8678.0,95.1294,95.1294,94.789,94.7985,8678.0
2019-03-22 15:35:00,100.25,100.41,100.25,100.31,10972.0,94.789,94.9403,94.789,94.8457,10972.0
2019-03-22 15:40:00,100.29,100.4,100.28,100.29,10533.0,94.8268,94.9308,94.8174,94.8268,10533.0
2019-03-22 15:45:00,100.29,100.45,100.28,100.38,12598.0,94.8268,94.9781,94.8174,94.9119,12598.0
2019-03-22 15:50:00,100.38,100.42,100.26,100.35,22999.0,94.9119,94.9498,94.7985,94.8836,22999.0
2019-03-22 15:55:00,100.32,100.33,100.11,100.14,44536.0,94.8552,94.8647,94.6566,94.685,44536.0
2019-03-25 09:30:00,99.98,99.98,99.46,99.7,6260.0,94.5337,94.5337,94.042,94.269,6260.0
2019-03-25 09:35:00,99.64,100.57,99.64,100.57,4344.0,94.2122,95.0916,94.2122,95.0916,4344.0
2019-03-25 09:40:00,100.45,100.47,100.13,100.13,2341.0,94.9781,94.997,94.6756,94.6756,2341.0
2019-03-25 09:45:00,100.01,100.01,99.67,99.78,3605.0,94.5621,94.5621,94.2406,94.3446,3605.0
2019-03-25 09:50:00,99.82,100.03,99.81,99.99,3715.0,94.3824,94.581,94.373,94.5432,3715.0
2019-03-25 09:55:00,99.94,100.04,99.9,100.04,1602.0,94.4959,94.5905,94.4581,94.5905,1602.0
2019-03-25 10:00:00,99.99,100.29,99.99,100.19,2875.0,94.5432,94.8268,94.5432,94.7323,2875.0
2019-03-25 10:05:00,100.21,100.26,100.16,100.22,2230.0,94.7512,94.7985,94.7039,94.7606,2230.0
2019-03-25 10:10:00,100.19,100.19,100.07,100.07,1303.0,94.7323,94.7323,94.6188,94.6188,1303.0
2019-03-25 10:15:00,99.85,100.14,99.85,100.1,1650.0,94.4108,94.685,94.4108,94.6472,1650.0
2019-03-25 10:20:00,100.09,100.3,100.04,100.3,5112.0,94.6377,94.8363,94.5905,94.8363,5112.0
2019-03-25 10:25:00,100.27,100.36,100.25,100.36,6119.0,94.8079,94.893,94.789,94.893,6119.0
2019-03-25 10:30:00,100.32,100.55,100.28,100.39,3008.0,94.8552,95.0727,94.8174,94.9214,3008.0
2019-03-25 10:35:00,100.33,100.37,100.27,100.34,1900.0,94.8647,94.9025,94.8079,94.8741,1900.0
2019-03-25 10:40:00,100.28,100.54,100.28,100.51,2000.0,94.8174,95.0632,94.8174,95.0349,2000.0
2019-03-25 10:45:00,100.5,100.64,100.41,100.64,3171.0,95.0254,95.1578,94.9403,95.1578,3171.0
2019-03-25 10:50:00,100.65,100.98,100.65,100.87,3091.0,95.1672,95.4792,95.1672,95.3752,3091.0
2019-03-25 10:55:00,100.93,101.13,100.93,100.97,6000.0,95.432,95.6211,95.432,95.4698,6000.0
2019-03-25 11:00:00,100.97,100.99,100.87,100.88,4585.0,95.4698,95.4887,95.3752,95.3847,4585.0
2019-03-25 11:05:00,100.9,101.07,100.9,101.03,2700.0,95.4036,95.5643,95.4036,95.5265,2700.0
2019-03-25 11:10:00,100.98,101.07,100.92,101.07,2200.0,95.4792,95.5643,95.4225,95.5643,2200.0
2019-03-25 11:15:00,101.13,101.15,101.04,101.13,2307.0,95.6211,95.64,95.536,95.6211,2307.0
2019-03-25 11:20:00,101.19,101.27,101.13,101.27,1900.0,95.6778,95.7535,95.6211,95.7535,1900.0
2019-03-25 11:25:00,101.26,101.47,101.24,101.47,3570.0,95.744,95.9426,95.7251,95.9426,3570.0
2019-03-25 11:30:00,101.42,101.51,101.3,101.34,6650.0,95.8953,95.9804,95.7818,95.8196,6650.0
2019-03-25 11:35:00,101.38,101.41,101.29,101.41,2979.0,95.8575,95.8858,95.7724,95.8858,2979.0
2019-03-25 11:40:00,101.43,101.43,101.17,101.17,3300.0,95.9047,95.9047,95.6589,95.6589,3300.0
2019-03-25 11:45:00,101.23,101.27,101.11,101.16,3400.0,95.7156,95.7535,95.6022,95.6494,3400.0
2019-03-25 11:50:00,101.15,101.24,101.14,101.2,2524.0,95.64,95.7251,95.6305,95.6873,2524.0
2019-03-25 11:55:00,101.14,101.29,101.14,101.25,2900.0,95.6305,95.7724,95.6305,95.7345,2900.0
2019-03-25 12:00:00,101.27,101.27,101.12,101.21,2078.0,95.7535,95.7535,95.6116,95.6967,2078.0
2019-03-25 12:05:00,101.25,101.35,101.25,101.34,1800.0,95.7345,95.8291,95.7345,95.8196,1800.0
2019-03-25 12:10:00,101.32,101.39,101.24,101.3,4645.0,95.8007,95.8669,95.7251,95.7818,4645.0
2019-03-25 12:15:00,101.26,101.39,101.26,101.37,3479.0,95.744,95.8669,95.744,95.848,3479.0
2019-03-25 12:20:00,101.41,101.44,101.39,101.4,3021.0,95.8858,95.9142,95.8669,95.8764,3021.0
2019-03-25 12:25:00,101.4,101.49,101.38,101.39,3765.0,95.8764,95.9615,95.8575,95.8669,3765.0
2019-03-25 12:30:00,101.38,101.38,101.16,101.25,3070.0,95.8575,95.8575,95.6494,95.7345,3070.0
2019-03-25 12:35:00,101.23,101.25,101.1,101.11,2801.0,95.7156,95.7345,95.5927,95.6022,2801.0
2019-03-25 12:40:00,101.1,101.16,101.07,101.16,1722.0,95.5927,95.6494,95.5643,95.6494,1722.0
2019-03-25 12:45:00,101.15,101.17,101.1,101.13,1808.0,95.64,95.6589,95.5927,95.6211,1808.0
2019-03-25 12:50:00,101.12,101.2,101.12,101.2,1400.0,95.6116,95.6873,95.6116,95.6873,1400.0
2019-03-25 12:55:00,101.2,101.29,101.16,101.27,4147.0,95.6873,95.7724,95.6494,95.7535,4147.0
2019-03-25 13:00:00,101.31,101.33,101.2,101.26,1947.0,95.7913,95.8102,95.6873,95.744,1947.0
2019-03-25 13:05:00,101.22,101.34,101.22,101.28,2200.0,95.7062,95.8196,95.7062,95.7629,2200.0
2019-03-25 13:10:00,101.3,101.5,101.3,101.46,2300.0,95.7818,95.9709,95.7818,95.9331,2300.0
2019-03-25 13:15:00,101.44,101.44,101.28,101.34,4098.0,95.9142,95.9142,95.7629,95.8196,4098.0
2019-03-25 13:20:00,101.33,101.36,101.23,101.31,2615.0,95.8102,95.8385,95.7156,95.7913,2615.0
2019-03-25 13:25:00,101.29,101.29,101.19,101.25,8385.0,95.7724,95.7724,95.6778,95.7345,8385.0
2019-03-25 13:30:00,101.23,101.27,101.19,101.19,2820.0,95.7156,95.7535,95.6778,95.6778,2820.0
2019-03-25 13:35:00,101.23,101.3,101.23,101.3,500.0,95.7156,95.7818,95.7156,95.7818,500.0
2019-03-25 13:40:00,101.28,101.28,101.14,101.14,1400.0,95.7629,95.7629,95.6305,95.6305,1400.0
2019-03-25 13:45:00,101.15,101.15,101.02,101.02,1315.0,95.64,95.64,95.5171,95.5171,1315.0
2019-03-25 13:50:00,101.02,101.07,100.95,100.95,2599.0,95.5171,95.5643,95.4509,95.4509,2599.0
2019-03-25 13:55:00,100.93,100.99,100.92,100.92,900.0,95.432,95.4887,95.4225,95.4225,900.0
2019-03-25 14:00:00,100.94,101.06,100.94,101.03,1705.0,95.4414,95.5549,95.4414,95.5265,1705.0
2019-03-25 14:05:00,101.0,101.0,100.94,101.0,900.0,95.4982,95.4982,95.4414,95.4982,900.0
2019-03-25 14:10:00,100.94,100.98,100.93,100.95,1900.0,95.4414,95.4792,95.432,95.4509,1900.0
2019-03-25 14:15:00,100.96,100.99,100.79,100.83,1954.0,95.4603,95.4887,95.2996,95.3374,1954.0
2019-03-25 14:20:00,100.84,100.86,100.77,100.81,2666.0,95.3469,95.3658,95.2807,95.3185,2666.0
2019-03-25 14:25:00,100.83,100.92,100.81,100.91,4100.0,95.3374,95.4225,95.3185,95.4131,4100.0
2019-03-25 14:30:00,100.97,101.04,100.97,101.04,3712.0,95.4698,95.536,95.4698,95.536,3712.0
2019-03-25 14:35:00,101.06,101.13,101.01,101.13,4800.0,95.5549,95.6211,95.5076,95.6211,4800.0
2019-03-25 14:40:00,101.11,101.25,101.09,101.22,2000.0,95.6022,95.7345,95.5833,95.7062,2000.0
2019-03-25 14:45:00,101.25,101.35,101.22,101.31,3543.0,95.7345,95.8291,95.7062,95.7913,3543.0
2019-03-25 14:50:00,101.33,101.36,101.3,101.34,3099.0,95.8102,95.8385,95.7818,95.8196,3099.0
2019-03-25 14:55:00,101.35,101.48,101.33,101.44,3631.0,95.8291,95.952,95.8102,95.9142,3631.0
2019-03-25 15:00:00,101.46,101.52,101.38,101.38,3085.0,95.9331,95.9898,95.8575,95.8575,3085.0
2019-03-25 15:05:00,101.41,101.46,101.38,101.44,2030.0,95.8858,95.9331,95.8575,95.9142,2030.0
2019-03-25 15:10:00,101.47,101.66,101.47,101.65,7998.0,95.9426,96.1222,95.9426,96.1128,7998.0
2019-03-25 15:15:00,101.63,101.66,101.54,101.58,2842.0,96.0938,96.1222,96.0087,96.0466,2842.0
2019-03-25 15:20:00,101.56,101.74,101.56,101.7,7233.0,96.0277,96.1978,96.0277,96.16,7233.0
2019-03-25 15:25:00,101.69,101.76,101.62,101.63,5210.0,96.1506,96.2168,96.0844,96.0938,5210.0
2019-03-25 15:30:00,101.66,101.67,101.45,101.51,3992.0,96.1222,96.1317,95.9236,95.9804,3992.0
2019-03-25 15:35:00,101.5,101.5,101.29,101.29,9288.0,95.9709,95.9709,95.7724,95.7724,9288.0
2019-03-25 15:40:00,101.29,101.44,101.24,101.44,14605.0,95.7724,95.9142,95.7251,95.9142,14605.0
2019-03-25 15:45:00,101.41,101.64,101.4,101.4,43602.0,95.8858,96.1033,95.8764,95.8764,43602.0
2019-03-25 15:50:00,101.39,101.47,101.33,101.43,14982.0,95.8669,95.9426,95.8102,95.9047,14982.0
2019-03-25 15:55:00,101.43,101.56,101.36,101.42,37922.0,95.9047,96.0277,95.8385,95.8953,37922.0
2019-03-26 09:30:00,101.98,102.36,101.95,102.06,7335.0,96.4248,96.7841,96.3964,96.5004,7335.0
2019-03-26 09:35:00,102.21,102.28,101.99,102.11,1875.0,96.6422,96.7084,96.4342,96.5477,1875.0
2019-03-26 09:40:00,102.15,102.21,101.87,102.21,1680.0,96.5855,96.6422,96.3208,96.6422,1680.0
2019-03-26 09:45:00,102.27,102.27,102.0,102.0,1300.0,96.699,96.699,96.4437,96.4437,1300.0
2019-03-26 09:50:00,102.03,102.46,102.03,102.46,3670.0,96.4721,96.8786,96.4721,96.8786,3670.0
2019-03-26 09:55:00,102.47,102.78,102.38,102.73,3878.0,96.8881,97.1812,96.803,97.1339,3878.0
2019-03-26 10:00:00,102.81,102.81,102.56,102.57,5314.0,97.2096,97.2096,96.9732,96.9826,5314.0
2019-03-26 10:05:00,102.54,102.73,102.51,102.59,12839.0,96.9543,97.1339,96.9259,97.0015,12839.0
2019-03-26 10:10:00,102.63,102.77,102.62,102.77,1160.0,97.0394,97.1717,97.0299,97.1717,1160.0
2019-03-26 10:15:00,102.77,102.81,102.69,102.81,1002.0,97.1717,97.2096,97.0961,97.2096,1002.0
2019-03-26 10:20:00,102.75,102.95,102.73,102.95,3000.0,97.1528,97.3419,97.1339,97.3419,3000.0
2019-03-26 10:25:00,102.9,103.0,102.89,102.91,3222.0,97.2947,97.3892,97.2852,97.3041,3222.0
2019-03-26 10:30:00,102.95,103.02,102.87,102.92,4600.0,97.3419,97.4081,97.2663,97.3136,4600.0
2019-03-26 10:35:00,102.84,102.92,102.75,102.92,2800.0,97.2379,97.3136,97.1528,97.3136,2800.0
2019-03-26 10:40:00,102.92,102.99,102.84,102.88,4701.0,97.3136,97.3798,97.2379,97.2757,4701.0
2019-03-26 10:45:00,102.88,103.25,102.88,103.25,3145.0,97.2757,97.6256,97.2757,97.6256,3145.0
2019-03-26 10:50:00,103.23,103.33,103.23,103.27,1900.0,97.6067,97.7012,97.6067,97.6445,1900.0
2019-03-26 10:55:00,103.3,103.4,103.28,103.4,5800.0,97.6729,97.7674,97.654,97.7674,5800.0
2019-03-26 11:00:00,103.4,103.46,103.37,103.38,4591.0,97.7674,97.8242,97.7391,97.7485,4591.0
2019-03-26 11:05:00,103.34,103.43,103.33,103.38,3684.0,97.7107,97.7958,97.7012,97.7485,3684.0
2019-03-26 11:10:00,103.36,103.38,103.29,103.32,6036.0,97.7296,97.7485,97.6634,97.6918,6036.0
2019-03-26 11:15:00,103.37,103.41,103.27,103.28,3247.0,97.7391,97.7769,97.6445,97.654,3247.0
2019-03-26 11:20:00,103.31,103.4,103.31,103.36,1464.0,97.6823,97.7674,97.6823,97.7296,1464.0
2019-03-26 11:25:00,103.4,103.4,103.31,103.38,1200.0,97.7674,97.7674,97.6823,97.7485,1200.0
2019-03-26 11:30:00,103.42,103.44,103.33,103.38,2081.0,97.7863,97.8052,97.7012,97.7485,2081.0
2019-03-26 11:35:00,103.41,103.42,103.32,103.42,1600.0,97.7769,97.7863,97.6918,97.7863,1600.0
2019-03-26 11:40:00,103.4,103.42,103.23,103.23,2600.0,97.7674,97.7863,97.6067,97.6067,2600.0
2019-03-26 11:45:00,103.15,103.15,102.97,103.06,1100.0,97.531,97.531,97.3608,97.4459,1100.0
2019-03-26 11:50:00,103.02,103.03,102.86,102.93,800.0,97.4081,97.4176,97.2568,97.323,800.0
2019-03-26 11:55:00,102.88,102.91,102.88,102.91,800.0,97.2757,97.3041,97.2757,97.3041,800.0
2019-03-26 12:00:00,102.94,102.99,102.9,102.96,1100.0,97.3325,97.3798,97.2947,97.3514,1100.0
2019-03-26 12:05:00,102.94,103.04,102.94,103.03,4325.0,97.3325,97.427,97.3325,97.4176,4325.0
2019-03-26 12:10:00,103.05,103.1,103.01,103.03,3197.0,97.4365,97.4838,97.3987,97.4176,3197.0
2019-03-26 12:15:00,103.04,103.11,103.03,103.06,2601.0,97.427,97.4932,97.4176,97.4459,2601.0
2019-03-26 12:20:00,103.06,103.06,102.85,102.85,1302.0,97.4459,97.4459,97.2474,97.2474,1302.0
2019-03-26 12:25:00,102.84,102.9,102.8,102.83,1900.0,97.2379,97.2947,97.2001,97.2285,1900.0
2019-03-26 12:30:00,102.84,102.88,102.76,102.77,2613.0,97.2379,97.2757,97.1623,97.1717,2613.0
2019-03-26 12:35:00,102.78,102.82,102.75,102.75,3302.0,97.1812,97.219,97.1528,97.1528,3302.0
2019-03-26 12:40:00,102.73,102.78,102.68,102.78,3292.0,97.1339,97.1812,97.0866,97.1812,3292.0
2019-03-26 12:45:00,102.72,102.72,102.6,102.6,1765.0,97.1245,97.1245,97.011,97.011,1765.0
2019-03-26 12:50:00,102.63,102.72,102.63,102.68,1000.0,97.0394,97.1245,97.0394,97.0866,1000.0
2019-03-26 12:55:00,102.72,102.74,102.58,102.66,2400.0,97.1245,97.1434,96.9921,97.0677,2400.0
2019-03-26 13:00:00,102.68,102.75,102.67,102.75,800.0,97.0866,97.1528,97.0772,97.1528,800.0
2019-03-26 13:05:00,102.73,102.84,102.73,102.84,3500.0,97.1339,97.2379,97.1339,97.2379,3500.0
2019-03-26 13:10:00,102.86,102.88,102.82,102.84,2400.0,97.2568,97.2757,97.219,97.2379,2400.0
2019-03-26 13:15:00,102.8,102.88,102.79,102.88,800.0,97.2001,97.2757,97.1907,97.2757,800.0
2019-03-26 13:20:00,102.85,102.85,102.75,102.77,1656.0,97.2474,97.2474,97.1528,97.1717,1656.0
2019-03-26 13:25:00,102.74,102.74,102.57,102.57,1066.0,97.1434,97.1434,96.9826,96.9826,1066.0
2019-03-26 13:30:00,102.61,102.61,102.58,102.61,300.0,97.0205,97.0205,96.9921,97.0205,300.0
2019-03-26 13:35:00,102.63,102.63,102.45,102.45,1600.0,97.0394,97.0394,96.8692,96.8692,1600.0
2019-03-26 13:40:00,102.52,102.57,102.52,102.54,1000.0,96.9354,96.9826,96.9354,96.9543,1000.0
2019-03-26 13:45:00,102.57,102.59,102.52,102.54,2002.0,96.9826,97.0015,96.9354,96.9543,2002.0
2019-03-26 13:50:00,102.56,102.58,102.47,102.48,1594.0,96.9732,96.9921,96.8881,96.8975,1594.0
2019-03-26 13:55:00,102.46,102.46,102.37,102.41,2262.0,96.8786,96.8786,96.7935,96.8314,2262.0
2019-03-26 14:00:00,102.41,102.43,102.4,102.43,1400.0,96.8314,96.8503,96.8219,96.8503,1400.0
2019-03-26 14:05:00,102.45,102.58,102.45,102.52,3506.0,96.8692,96.9921,96.8692,96.9354,3506.0
2019-03-26 14:10:00,102.5,102.52,102.44,102.45,2600.0,96.9164,96.9354,96.8597,96.8692,2600.0
2019-03-26 14:15:00,102.47,102.55,102.47,102.55,1312.0,96.8881,96.9637,96.8881,96.9637,1312.0
2019-03-26 14:20:00,102.51,102.53,102.43,102.53,5490.0,96.9259,96.9448,96.8503,96.9448,5490.0
2019-03-26 14:25:00,102.53,102.56,102.42,102.42,2347.0,96.9448,96.9732,96.8408,96.8408,2347.0
2019-03-26 14:30:00,102.37,102.42,102.34,102.42,2919.0,96.7935,96.8408,96.7652,96.8408,2919.0
2019-03-26 14:35:00,102.43,102.48,102.43,102.46,2030.0,96.8503,96.8975,96.8503,96.8786,2030.0
2019-03-26 14:40:00,102.47,102.5,102.43,102.46,5727.0,96.8881,96.9164,96.8503,96.8786,5727.0
2019-03-26 14:45:00,102.44,102.45,102.41,102.45,1700.0,96.8597,96.8692,96.8314,96.8692,1700.0
2019-03-26 14:50:00,102.46,102.46,102.31,102.31,3300.0,96.8786,96.8786,96.7368,96.7368,3300.0
2019-03-26 14:55:00,102.29,102.54,102.29,102.54,6316.0,96.7179,96.9543,96.7179,96.9543,6316.0
2019-03-26 15:00:00,102.51,102.6,102.5,102.59,5012.0,96.9259,97.011,96.9164,97.0015,5012.0
2019-03-26 15:05:00,102.59,102.69,102.58,102.65,4505.0,97.0015,97.0961,96.9921,97.0583,4505.0
2019-03-26 15:10:00,102.63,102.63,102.58,102.58,3015.0,97.0394,97.0394,96.9921,96.9921,3015.0
2019-03-26 15:15:00,102.5,102.59,102.49,102.5,2615.0,96.9164,97.0015,96.907,96.9164,2615.0
2019-03-26 15:20:00,102.49,102.55,102.47,102.49,3947.0,96.907,96.9637,96.8881,96.907,3947.0
2019-03-26 15:25:00,102.48,102.48,102.36,102.37,4792.0,96.8975,96.8975,96.7841,96.7935,4792.0
2019-03-26 15:30:00,102.37,102.4,102.32,102.39,6439.0,96.7935,96.8219,96.7463,96.8124,6439.0
2019-03-26 15:35:00,102.38,102.43,102.38,102.42,6500.0,96.803,96.8503,96.803,96.8408,6500.0
2019-03-26 15:40:00,102.42,102.47,102.32,102.32,9601.0,96.8408,96.8881,96.7463,96.7463,9601.0
2019-03-26 15:45:00,102.3,102.37,102.21,102.37,18394.0,96.7273,96.7935,96.6422,96.7935,18394.0
2019-03-26 15:50:00,102.37,102.44,102.32,102.36,16406.0,96.7935,96.8597,96.7463,96.7841,16406.0
2019-03-26 15:55:00,102.38,102.42,102.24,102.33,75567.0,96.803,96.8408,96.6706,96.7557,75567.0
2019-03-27 09:30:00,101.78,101.78,101.22,101.22,13145.0,96.2357,96.2357,95.7062,95.7062,13145.0
2019-03-27 09:35:00,101.18,101.93,101.14,101.93,6472.0,95.6684,96.3775,95.6305,96.3775,6472.0
2019-03-27 09:40:00,101.93,102.1,101.88,102.01,2400.0,96.3775,96.5382,96.3302,96.4531,2400.0
2019-03-27 09:45:00,101.89,101.94,101.78,101.94,2772.0,96.3397,96.387,96.2357,96.387,2772.0
2019-03-27 09:50:00,102.0,102.33,102.0,102.23,10680.0,96.4437,96.7557,96.4437,96.6612,10680.0
2019-03-27 09:55:00,102.22,102.24,101.6,101.6,4077.0,96.6517,96.6706,96.0655,96.0655,4077.0
2019-03-27 10:00:00,101.63,101.83,101.57,101.79,2829.0,96.0938,96.2829,96.0371,96.2451,2829.0
2019-03-27 10:05:00,101.81,101.97,101.75,101.75,2672.0,96.264,96.4153,96.2073,96.2073,2672.0
2019-03-27 10:10:00,101.86,101.97,101.84,101.96,2605.0,96.3113,96.4153,96.2924,96.4059,2605.0
2019-03-27 10:15:00,101.96,102.2,101.92,102.17,3000.0,96.4059,96.6328,96.368,96.6044,3000.0
2019-03-27 10:20:00,102.13,102.17,102.01,102.07,2150.0,96.5666,96.6044,96.4531,96.5099,2150.0
2019-03-27 10:25:00,101.98,102.06,101.94,101.95,2023.0,96.4248,96.5004,96.387,96.3964,2023.0
2019-03-27 10:30:00,101.9,102.07,101.9,102.04,3801.0,96.3491,96.5099,96.3491,96.4815,3801.0
2019-03-27 10:35:00,102.07,102.14,101.98,102.03,15883.0,96.5099,96.5761,96.4248,96.4721,15883.0
2019-03-27 10:40:00,101.96,102.02,101.77,101.79,4200.0,96.4059,96.4626,96.2262,96.2451,4200.0
2019-03-27 10:45:00,101.67,101.77,101.57,101.77,1800.0,96.1317,96.2262,96.0371,96.2262,1800.0
2019-03-27 10:50:00,101.71,101.82,101.41,101.41,2302.0,96.1695,96.2735,95.8858,95.8858,2302.0
2019-03-27 10:55:00,101.41,101.53,101.35,101.5,4000.0,95.8858,95.9993,95.8291,95.9709,4000.0
2019-03-27 11:00:00,101.44,101.59,101.41,101.41,2400.0,95.9142,96.056,95.8858,95.8858,2400.0
2019-03-27 11:05:00,101.29,101.39,101.19,101.28,4718.0,95.7724,95.8669,95.6778,95.7629,4718.0
2019-03-27 11:10:00,101.24,101.24,101.02,101.07,4404.0,95.7251,95.7251,95.5171,95.5643,4404.0
2019-03-27 11:15:00,101.03,101.05,100.87,100.98,4428.0,95.5265,95.5454,95.3752,95.4792,4428.0
2019-03-27 11:20:00,100.99,101.02,100.93,100.95,2900.0,95.4887,95.5171,95.432,95.4509,2900.0
2019-03-27 11:25:00,101.01,101.02,100.86,100.86,2766.0,95.5076,95.5171,95.3658,95.3658,2766.0
2019-03-27 11:30:00,100.73,100.86,100.6,100.61,4712.0,95.2429,95.3658,95.1199,95.1294,4712.0
2019-03-27 11:35:00,100.56,100.77,100.54,100.75,4002.0,95.0821,95.2807,95.0632,95.2618,4002.0
2019-03-27 11:40:00,100.76,100.86,100.58,100.58,3437.0,95.2712,95.3658,95.101,95.101,3437.0
2019-03-27 11:45:00,100.6,100.75,100.6,100.64,3100.0,95.1199,95.2618,95.1199,95.1578,3100.0
2019-03-27 11:50:00,100.66,100.73,100.46,100.6,5319.0,95.1767,95.2429,94.9876,95.1199,5319.0
2019-03-27 11:55:00,100.57,100.83,100.57,100.69,3426.0,95.0916,95.3374,95.0916,95.205,3426.0
2019-03-27 12:00:00,100.73,100.84,100.62,100.83,5500.0,95.2429,95.3469,95.1389,95.3374,5500.0
2019-03-27 12:05:00,100.89,100.96,100.87,100.87,2739.0,95.3942,95.4603,95.3752,95.3752,2739.0
2019-03-27 12:10:00,100.95,101.03,100.9,100.9,6115.0,95.4509,95.5265,95.4036,95.4036,6115.0
2019-03-27 12:15:00,100.88,101.02,100.87,101.02,2100.0,95.3847,95.5171,95.3752,95.5171,2100.0
2019-03-27 12:20:00,101.04,101.14,100.98,101.06,4431.0,95.536,95.6305,95.4792,95.5549,4431.0
2019-03-27 12:25:00,101.01,101.15,101.01,101.1,1900.0,95.5076,95.64,95.5076,95.5927,1900.0
2019-03-27 12:30:00,101.09,101.17,101.04,101.14,2213.0,95.5833,95.6589,95.536,95.6305,2213.0
2019-03-27 12:35:00,101.08,101.18,101.08,101.12,3110.0,95.5738,95.6684,95.5738,95.6116,3110.0
2019-03-27 12:40:00,101.08,101.16,101.06,101.16,2200.0,95.5738,95.6494,95.5549,95.6494,2200.0
2019-03-27 12:45:00,101.19,101.21,101.12,101.15,2800.0,95.6778,95.6967,95.6116,95.64,2800.0
2019-03-27 12:50:00,101.1,101.21,101.06,101.21,2100.0,95.5927,95.6967,95.5549,95.6967,2100.0
2019-03-27 12:55:00,101.2,101.21,101.11,101.11,3377.0,95.6873,95.6967,95.6022,95.6022,3377.0
2019-03-27 13:00:00,101.06,101.12,101.03,101.05,3213.0,95.5549,95.6116,95.5265,95.5454,3213.0
2019-03-27 13:05:00,101.05,101.19,101.05,101.12,1700.0,95.5454,95.6778,95.5454,95.6116,1700.0
2019-03-27 13:10:00,101.02,101.38,101.02,101.38,2525.0,95.5171,95.8575,95.5171,95.8575,2525.0
2019-03-27 13:15:00,101.37,101.5,101.37,101.49,3800.0,95.848,95.9709,95.848,95.9615,3800.0
2019-03-27 13:20:00,101.47,101.56,101.43,101.47,1500.0,95.9426,96.0277,95.9047,95.9426,1500.0
2019-03-27 13:25:00,101.51,101.57,101.48,101.48,1105.0,95.9804,96.0371,95.952,95.952,1105.0
2019-03-27 13:30:00,101.52,101.52,101.41,101.43,1700.0,95.9898,95.9898,95.8858,95.9047,1700.0
2019-03-27 13:35:00,101.41,101.46,101.35,101.46,2693.0,95.8858,95.9331,95.8291,95.9331,2693.0
2019-03-27 13:40:00,101.44,101.67,101.44,101.67,2700.0,95.9142,96.1317,95.9142,96.1317,2700.0
2019-03-27 13:45:00,101.65,101.71,101.62,101.65,2100.0,96.1128,96.1695,96.0844,96.1128,2100.0
2019-03-27 13:50:00,101.7,101.7,101.62,101.62,2921.0,96.16,96.16,96.0844,96.0844,2921.0
2019-03-27 13:55:00,101.63,101.64,101.41,101.43,2035.0,96.0938,96.1033,95.8858,95.9047,2035.0
2019-03-27 14:00:00,101.42,101.46,101.36,101.42,2800.0,95.8953,95.9331,95.8385,95.8953,2800.0
2019-03-27 14:05:00,101.41,101.53,101.4,101.53,2700.0,95.8858,95.9993,95.8764,95.9993,2700.0
2019-03-27 14:10:00,101.53,101.63,101.49,101.63,1900.0,95.9993,96.0938,95.9615,96.0938,1900.0
2019-03-27 14:15:00,101.63,101.64,101.47,101.47,3255.0,96.0938,96.1033,95.9426,95.9426,3255.0
2019-03-27 14:20:00,101.5,101.58,101.44,101.58,3500.0,95.9709,96.0466,95.9142,96.0466,3500.0
2019-03-27 14:25:00,101.56,101.56,101.5,101.56,2400.0,96.0277,96.0277,95.9709,96.0277,2400.0
2019-03-27 14:30:00,101.54,101.63,101.53,101.54,4621.0,96.0087,96.0938,95.9993,96.0087,4621.0
2019-03-27 14:35:00,101.54,101.58,101.35,101.35,3375.0,96.0087,96.0466,95.8291,95.8291,3375.0
2019-03-27 14:40:00,101.33,101.4,101.31,101.35,3000.0,95.8102,95.8764,95.7913,95.8291,3000.0
2019-03-27 14:45:00,101.37,101.48,101.36,101.48,3200.0,95.848,95.952,95.8385,95.952,3200.0
2019-03-27 14:50:00,101.51,101.61,101.5,101.6,3500.0,95.9804,96.0749,95.9709,96.0655,3500.0
2019-03-27 14:55:00,101.63,101.65,101.52,101.55,4517.0,96.0938,96.1128,95.9898,96.0182,4517.0
2019-03-27 15:00:00,101.59,101.59,101.4,101.48,3224.0,96.056,96.056,95.8764,95.952,3224.0
2019-03-27 15:05:00,101.46,101.54,101.39,101.4,4468.0,95.9331,96.0087,95.8669,95.8764,4468.0
2019-03-27 15:10:00,101.43,101.54,101.42,101.49,3339.0,95.9047,96.0087,95.8953,95.9615,3339.0
2019-03-27 15:15:00,101.5,101.55,101.44,101.51,4052.0,95.9709,96.0182,95.9142,95.9804,4052.0
2019-03-27 15:20:00,101.53,101.53,101.41,101.5,6795.0,95.9993,95.9993,95.8858,95.9709,6795.0
2019-03-27 15:25:00,101.51,101.57,101.45,101.54,8202.0,95.9804,96.0371,95.9236,96.0087,8202.0
2019-03-27 15:30:00,101.55,101.74,101.55,101.73,10988.0,96.0182,96.1978,96.0182,96.1884,10988.0
2019-03-27 15:35:00,101.73,101.78,101.67,101.69,6563.0,96.1884,96.2357,96.1317,96.1506,6563.0
2019-03-27 15:40:00,101.7,101.71,101.6,101.61,11799.0,96.16,96.1695,96.0655,96.0749,11799.0
2019-03-27 15:45:00,101.59,101.74,101.56,101.66,16266.0,96.056,96.1978,96.0277,96.1222,16266.0
2019-03-27 15:50:00,101.65,101.65,101.45,101.53,19445.0,96.1128,96.1128,95.9236,95.9993,19445.0
2019-03-27 15:55:00,101.49,101.56,101.45,101.5,39594.0,95.9615,96.0277,95.9236,95.9709,39594.0
2019-03-28 09:30:00,101.73,102.4,101.73,101.9,7546.0,96.1884,96.8219,96.1884,96.3491,7546.0
2019-03-28 09:35:00,102.05,102.25,102.0,102.16,1800.0,96.491,96.6801,96.4437,96.595,1800.0
2019-03-28 09:40:00,102.16,102.36,102.1,102.36,2800.0,96.595,96.7841,96.5382,96.7841,2800.0
2019-03-28 09:45:00,102.47,102.75,102.38,102.65,3200.0,96.8881,97.1528,96.803,97.0583,3200.0
2019-03-28 09:50:00,102.65,102.65,102.48,102.48,1400.0,97.0583,97.0583,96.8975,96.8975,1400.0
2019-03-28 09:55:00,102.51,102.75,102.51,102.72,8157.0,96.9259,97.1528,96.9259,97.1245,8157.0
2019-03-28 10:00:00,102.76,102.76,102.63,102.63,1885.0,97.1623,97.1623,97.0394,97.0394,1885.0
2019-03-28 10:05:00,102.62,102.62,102.41,102.62,2186.0,97.0299,97.0299,96.8314,97.0299,2186.0
2019-03-28 10:10:00,102.61,102.68,102.6,102.6,1372.0,97.0205,97.0866,97.011,97.011,1372.0
2019-03-28 10:15:00,102.54,102.59,102.51,102.59,1200.0,96.9543,97.0015,96.9259,97.0015,1200.0
2019-03-28 10:20:00,102.65,102.66,102.61,102.63,1525.0,97.0583,97.0677,97.0205,97.0394,1525.0
2019-03-28 10:25:00,102.67,102.67,102.55,102.58,2711.0,97.0772,97.0772,96.9637,96.9921,2711.0
2019-03-28 10:30:00,102.59,102.75,102.58,102.68,7900.0,97.0015,97.1528,96.9921,97.0866,7900.0
2019-03-28 10:35:00,102.68,102.69,102.34,102.34,1400.0,97.0866,97.0961,96.7652,96.7652,1400.0
2019-03-28 10:40:00,102.34,102.67,102.34,102.55,5205.0,96.7652,97.0772,96.7652,96.9637,5205.0
2019-03-28 10:45:00,102.5,102.5,102.35,102.35,1924.0,96.9164,96.9164,96.7746,96.7746,1924.0
2019-03-28 10:50:00,102.35,102.35,102.28,102.34,1000.0,96.7746,96.7746,96.7084,96.7652,1000.0
2019-03-28 10:55:00,102.3,102.35,102.24,102.26,1413.0,96.7273,96.7746,96.6706,96.6895,1413.0
2019-03-28 11:00:00,102.19,102.19,102.03,102.08,1300.0,96.6233,96.6233,96.4721,96.5193,1300.0
2019-03-28 11:05:00,102.09,102.16,101.99,102.16,1651.0,96.5288,96.595,96.4342,96.595,1651.0
2019-03-28 11:10:00,102.19,102.21,101.98,102.1,2595.0,96.6233,96.6422,96.4248,96.5382,2595.0
2019-03-28 11:15:00,102.07,102.13,101.98,101.98,3320.0,96.5099,96.5666,96.4248,96.4248,3320.0
2019-03-28 11:20:00,101.98,102.1,101.98,102.04,500.0,96.4248,96.5382,96.4248,96.4815,500.0
2019-03-28 11:25:00,101.97,101.97,101.8,101.81,600.0,96.4153,96.4153,96.2546,96.264,600.0
2019-03-28 11:30:00,101.79,101.96,101.79,101.95,1400.0,96.2451,96.4059,96.2451,96.3964,1400.0
2019-03-28 11:35:00,101.96,102.13,101.95,102.13,2100.0,96.4059,96.5666,96.3964,96.5666,2100.0
2019-03-28 11:40:00,102.08,102.08,101.95,102.01,1600.0,96.5193,96.5193,96.3964,96.4531,1600.0
2019-03-28 11:45:00,102.0,102.11,101.88,102.11,1733.0,96.4437,96.5477,96.3302,96.5477,1733.0
2019-03-28 11:50:00,102.11,102.13,102.03,102.09,2300.0,96.5477,96.5666,96.4721,96.5288,2300.0
2019-03-28 11:55:00,102.03,102.06,101.81,101.87,2200.0,96.4721,96.5004,96.264,96.3208,2200.0
2019-03-28 12:00:00,101.72,101.97,101.71,101.96,2810.0,96.1789,96.4153,96.1695,96.4059,2810.0
2019-03-28 12:05:00,101.92,101.99,101.86,101.88,2126.0,96.368,96.4342,96.3113,96.3302,2126.0
2019-03-28 12:10:00,101.83,101.9,101.73,101.74,2416.0,96.2829,96.3491,96.1884,96.1978,2416.0
2019-03-28 12:15:00,101.8,101.95,101.79,101.95,3528.0,96.2546,96.3964,96.2451,96.3964,3528.0
2019-03-28 12:20:00,102.0,102.02,101.95,102.0,1900.0,96.4437,96.4626,96.3964,96.4437,1900.0
2019-03-28 12:25:00,101.99,102.01,101.94,102.01,1900.0,96.4342,96.4531,96.387,96.4531,1900.0
2019-03-28 12:30:00,102.02,102.05,101.92,101.97,2205.0,96.4626,96.491,96.368,96.4153,2205.0
2019-03-28 12:35:00,101.99,102.15,101.99,102.15,1107.0,96.4342,96.5855,96.4342,96.5855,1107.0
2019-03-28 12:40:00,102.17,102.22,102.13,102.13,1600.0,96.6044,96.6517,96.5666,96.5666,1600.0
2019-03-28 12:45:00,102.13,102.13,102.09,102.11,2260.0,96.5666,96.5666,96.5288,96.5477,2260.0
2019-03-28 12:50:00,102.13,102.21,102.12,102.16,4065.0,96.5666,96.6422,96.5571,96.595,4065.0
2019-03-28 12:55:00,102.16,102.16,102.16,102.16,100.0,96.595,96.595,96.595,96.595,100.0
2019-03-28 13:00:00,102.2,102.26,102.18,102.2,4500.0,96.6328,96.6895,96.6139,96.6328,4500.0
2019-03-28 13:05:00,102.18,102.18,102.13,102.13,1700.0,96.6139,96.6139,96.5666,96.5666,1700.0
2019-03-28 13:10:00,102.16,102.17,102.11,102.11,3600.0,96.595,96.6044,96.5477,96.5477,3600.0
2019-03-28 13:15:00,102.11,102.23,102.11,102.15,7200.0,96.5477,96.6612,96.5477,96.5855,7200.0
2019-03-28 13:20:00,102.16,102.25,102.15,102.2,8729.0,96.595,96.6801,96.5855,96.6328,8729.0
2019-03-28 13:25:00,102.2,102.33,102.2,102.32,1795.0,96.6328,96.7557,96.6328,96.7463,1795.0
2019-03-28 13:30:00,102.29,102.39,102.28,102.39,1200.0,96.7179,96.8124,96.7084,96.8124,1200.0
2019-03-28 13:35:00,102.37,102.4,102.34,102.34,1051.0,96.7935,96.8219,96.7652,96.7652,1051.0
2019-03-28 13:40:00,102.29,102.29,102.26,102.29,600.0,96.7179,96.7179,96.6895,96.7179,600.0
2019-03-28 13:45:00,102.27,102.32,102.27,102.31,500.0,96.699,96.7463,96.699,96.7368,500.0
2019-03-28 13:50:00,102.35,102.38,102.33,102.38,2617.0,96.7746,96.803,96.7557,96.803,2617.0
2019-03-28 13:55:00,102.33,102.36,102.28,102.31,1502.0,96.7557,96.7841,96.7084,96.7368,1502.0
2019-03-28 14:00:00,102.31,102.34,102.31,102.34,571.0,96.7368,96.7652,96.7368,96.7652,571.0
2019-03-28 14:05:00,102.33,102.34,102.32,102.34,600.0,96.7557,96.7652,96.7463,96.7652,600.0
2019-03-28 14:10:00,102.37,102.41,102.37,102.41,500.0,96.7935,96.8314,96.7935,96.8314,500.0
2019-03-28 14:15:00,102.4,102.41,102.38,102.41,600.0,96.8219,96.8314,96.803,96.8314,600.0
2019-03-28 14:20:00,102.43,102.52,102.42,102.52,800.0,96.8503,96.9354,96.8408,96.9354,800.0
2019-03-28 14:25:00,102.54,102.59,102.5,102.59,2300.0,96.9543,97.0015,96.9164,97.0015,2300.0
2019-03-28 14:30:00,102.57,102.62,102.52,102.53,4101.0,96.9826,97.0299,96.9354,96.9448,4101.0
2019-03-28 14:35:00,102.52,102.58,102.52,102.58,400.0,96.9354,96.9921,96.9354,96.9921,400.0
2019-03-28 14:40:00,102.54,102.62,102.54,102.55,1200.0,96.9543,97.0299,96.9543,96.9637,1200.0
2019-03-28 14:45:00,102.6,102.64,102.48,102.48,2706.0,97.011,97.0488,96.8975,96.8975,2706.0
2019-03-28 14:50:00,102.52,102.53,102.45,102.47,900.0,96.9354,96.9448,96.8692,96.8881,900.0
2019-03-28 14:55:00,102.54,102.57,102.53,102.56,830.0,96.9543,96.9826,96.9448,96.9732,830.0
2019-03-28 15:00:00,102.55,102.69,102.53,102.67,2308.0,96.9637,97.0961,96.9448,97.0772,2308.0
2019-03-28 15:05:00,102.66,102.69,102.64,102.66,1700.0,97.0677,97.0961,97.0488,97.0677,1700.0
2019-03-28 15:10:00,102.65,102.74,102.65,102.7,1300.0,97.0583,97.1434,97.0583,97.1056,1300.0
2019-03-28 15:15:00,102.73,102.75,102.66,102.69,2100.0,97.1339,97.1528,97.0677,97.0961,2100.0
2019-03-28 15:20:00,102.69,102.71,102.65,102.67,3890.0,97.0961,97.115,97.0583,97.0772,3890.0
2019-03-28 15:25:00,102.67,102.77,102.67,102.7,2000.0,97.0772,97.1717,97.0772,97.1056,2000.0
2019-03-28 15:30:00,102.69,102.72,102.66,102.67,3001.0,97.0961,97.1245,97.0677,97.0772,3001.0
2019-03-28 15:35:00,102.65,102.7,102.63,102.68,2400.0,97.0583,97.1056,97.0394,97.0866,2400.0
2019-03-28 15:40:00,102.68,102.72,102.68,102.68,3051.0,97.0866,97.1245,97.0866,97.0866,3051.0
2019-03-28 15:45:00,102.65,102.66,102.5,102.53,10300.0,97.0583,97.0677,96.9164,96.9448,10300.0
2019-03-28 15:50:00,102.54,102.61,102.52,102.61,10921.0,96.9543,97.0205,96.9354,97.0205,10921.0
2019-03-28 15:55:00,102.63,102.7,102.56,102.68,28552.0,97.0394,97.1056,96.9732,97.0866,28552.0
2019-03-29 09:30:00,102.99,103.47,102.96,103.39,10690.0,97.3798,97.8336,97.3514,97.758,10690.0
2019-03-29 09:35:00,103.16,103.18,102.88,103.18,1900.0,97.5405,97.5594,97.2757,97.5594,1900.0
2019-03-29 09:40:00,103.13,103.15,103.0,103.13,2514.0,97.5121,97.531,97.3892,97.5121,2514.0
2019-03-29 09:45:00,103.1,103.1,102.76,102.9,1850.0,97.4838,97.4838,97.1623,97.2947,1850.0
2019-03-29 09:50:00,102.79,102.98,102.79,102.93,3307.0,97.1907,97.3703,97.1907,97.323,3307.0
2019-03-29 09:55:00,102.84,103.07,102.84,103.05,3912.0,97.2379,97.4554,97.2379,97.4365,3912.0
2019-03-29 10:00:00,102.99,103.1,102.94,103.0,3402.0,97.3798,97.4838,97.3325,97.3892,3402.0
2019-03-29 10:05:00,102.92,103.04,102.84,103.04,4156.0,97.3136,97.427,97.2379,97.427,4156.0
2019-03-29 10:10:00,103.05,103.15,102.99,103.09,3000.0,97.4365,97.531,97.3798,97.4743,3000.0
2019-03-29 10:15:00,103.07,103.09,102.98,103.05,3864.0,97.4554,97.4743,97.3703,97.4365,3864.0
2019-03-29 10:20:00,103.0,103.16,103.0,103.16,1600.0,97.3892,97.5405,97.3892,97.5405,1600.0
2019-03-29 10:25:00,103.22,103.33,103.22,103.33,2600.0,97.5972,97.7012,97.5972,97.7012,2600.0
2019-03-29 10:30:00,103.34,103.39,103.26,103.38,2400.0,97.7107,97.758,97.635,97.7485,2400.0
2019-03-29 10:35:00,103.37,103.42,103.32,103.37,1900.0,97.7391,97.7863,97.6918,97.7391,1900.0
2019-03-29 10:40:00,103.35,103.37,103.26,103.28,4600.0,97.7201,97.7391,97.635,97.654,4600.0
2019-03-29 10:45:00,103.19,103.26,103.13,103.18,59477.0,97.5689,97.635,97.5121,97.5594,59477.0
2019-03-29 10:50:00,103.13,103.31,103.1,103.3,19850.0,97.5121,97.6823,97.4838,97.6729,19850.0
2019-03-29 10:55:00,103.32,103.45,103.32,103.43,3100.0,97.6918,97.8147,97.6918,97.7958,3100.0
2019-03-29 11:00:00,103.45,103.63,103.43,103.59,4300.0,97.8147,97.9849,97.7958,97.9471,4300.0
2019-03-29 11:05:00,103.52,103.73,103.51,103.68,3700.0,97.8809,98.0794,97.8714,98.0322,3700.0
2019-03-29 11:10:00,103.68,103.71,103.61,103.62,5411.0,98.0322,98.0605,97.966,97.9754,5411.0
2019-03-29 11:15:00,103.63,103.71,103.59,103.66,3400.0,97.9849,98.0605,97.9471,98.0133,3400.0
2019-03-29 11:20:00,103.67,103.74,103.63,103.72,4172.0,98.0227,98.0889,97.9849,98.07,4172.0
2019-03-29 11:25:00,103.73,103.77,103.7,103.75,5130.0,98.0794,98.1173,98.0511,98.0984,5130.0
2019-03-29 11:30:00,103.78,103.85,103.76,103.8,2800.0,98.1267,98.1929,98.1078,98.1456,2800.0
2019-03-29 11:35:00,103.82,103.86,103.8,103.84,2000.0,98.1645,98.2024,98.1456,98.1835,2000.0
2019-03-29 11:40:00,103.86,103.87,103.78,103.79,2241.0,98.2024,98.2118,98.1267,98.1362,2241.0
2019-03-29 11:45:00,103.83,103.83,103.72,103.76,3100.0,98.174,98.174,98.07,98.1078,3100.0
2019-03-29 11:50:00,103.73,103.8,103.68,103.72,2900.0,98.0794,98.1456,98.0322,98.07,2900.0
2019-03-29 11:55:00,103.68,103.7,103.64,103.64,2901.0,98.0322,98.0511,97.9943,97.9943,2901.0
2019-03-29 12:00:00,103.64,103.68,103.58,103.67,1700.0,97.9943,98.0322,97.9376,98.0227,1700.0
2019-03-29 12:05:00,103.65,103.67,103.61,103.67,2348.0,98.0038,98.0227,97.966,98.0227,2348.0
2019-03-29 12:10:00,103.69,103.73,103.66,103.7,4520.0,98.0416,98.0794,98.0133,98.0511,4520.0
2019-03-29 12:15:00,103.7,103.7,103.65,103.65,900.0,98.0511,98.0511,98.0038,98.0038,900.0
2019-03-29 12:20:00,103.63,103.71,103.62,103.7,2300.0,97.9849,98.0605,97.9754,98.0511,2300.0
2019-03-29 12:25:00,103.65,103.7,103.61,103.67,2389.0,98.0038,98.0511,97.966,98.0227,2389.0
2019-03-29 12:30:00,103.67,103.78,103.67,103.75,2500.0,98.0227,98.1267,98.0227,98.0984,2500.0
2019-03-29 12:35:00,103.75,103.85,103.75,103.85,3352.0,98.0984,98.1929,98.0984,98.1929,3352.0
2019-03-29 12:40:00,103.85,103.86,103.74,103.75,2334.0,98.1929,98.2024,98.0889,98.0984,2334.0
2019-03-29 12:45:00,103.77,103.82,103.75,103.82,1840.0,98.1173,98.1645,98.0984,98.1645,1840.0
2019-03-29 12:50:00,103.83,103.84,103.78,103.83,3200.0,98.174,98.1835,98.1267,98.174,3200.0
2019-03-29 12:55:00,103.85,103.89,103.82,103.87,3518.0,98.1929,98.2307,98.1645,98.2118,3518.0
2019-03-29 13:00:00,103.87,103.87,103.76,103.76,2797.0,98.2118,98.2118,98.1078,98.1078,2797.0
2019-03-29 13:05:00,103.76,103.76,103.62,103.66,2176.0,98.1078,98.1078,97.9754,98.0133,2176.0
2019-03-29 13:10:00,103.64,103.67,103.6,103.67,3045.0,97.9943,98.0227,97.9565,98.0227,3045.0
2019-03-29 13:15:00,103.65,103.7,103.61,103.67,5953.0,98.0038,98.0511,97.966,98.0227,5953.0
2019-03-29 13:20:00,103.66,103.66,103.57,103.66,3428.0,98.0133,98.0133,97.9282,98.0133,3428.0
2019-03-29 13:25:00,103.64,103.69,103.64,103.69,3366.0,97.9943,98.0416,97.9943,98.0416,3366.0
2019-03-29 13:30:00,103.69,103.76,103.66,103.68,5227.0,98.0416,98.1078,98.0133,98.0322,5227.0
2019-03-29 13:35:00,103.68,103.71,103.64,103.68,3538.0,98.0322,98.0605,97.9943,98.0322,3538.0
2019-03-29 13:40:00,103.7,103.79,103.7,103.79,3400.0,98.0511,98.1362,98.0511,98.1362,3400.0
2019-03-29 13:45:00,103.78,103.8,103.65,103.73,2700.0,98.1267,98.1456,98.0038,98.0794,2700.0
2019-03-29 13:50:00,103.71,103.81,103.68,103.81,4037.0,98.0605,98.1551,98.0322,98.1551,4037.0
2019-03-29 13:55:00,103.8,103.81,103.68,103.7,4073.0,98.1456,98.1551,98.0322,98.0511,4073.0
2019-03-29 14:00:00,103.7,103.77,103.68,103.74,4907.0,98.0511,98.1173,98.0322,98.0889,4907.0
2019-03-29 14:05:00,103.75,103.75,103.69,103.69,1900.0,98.0984,98.0984,98.0416,98.0416,1900.0
2019-03-29 14:10:00,103.69,103.7,103.65,103.68,2583.0,98.0416,98.0511,98.0038,98.0322,2583.0
2019-03-29 14:15:00,103.7,103.7,103.64,103.66,1394.0,98.0511,98.0511,97.9943,98.0133,1394.0
2019-03-29 14:20:00,103.65,103.65,103.59,103.64,4300.0,98.0038,98.0038,97.9471,97.9943,4300.0
2019-03-29 14:25:00,103.65,103.67,103.59,103.67,5291.0,98.0038,98.0227,97.9471,98.0227,5291.0
2019-03-29 14:30:00,103.67,103.68,103.6,103.62,6318.0,98.0227,98.0322,97.9565,97.9754,6318.0
2019-03-29 14:35:00,103.61,103.71,103.58,103.7,5120.0,97.966,98.0605,97.9376,98.0511,5120.0
2019-03-29 14:40:00,103.67,103.67,103.6,103.6,6400.0,98.0227,98.0227,97.9565,97.9565,6400.0
2019-03-29 14:45:00,103.6,103.62,103.52,103.62,5586.0,97.9565,97.9754,97.8809,97.9754,5586.0
2019-03-29 14:50:00,103.64,103.78,103.62,103.75,10407.0,97.9943,98.1267,97.9754,98.0984,10407.0
2019-03-29 14:55:00,103.78,103.78,103.72,103.77,3204.0,98.1267,98.1267,98.07,98.1173,3204.0
2019-03-29 15:00:00,103.79,103.95,103.79,103.88,5020.0,98.1362,98.2875,98.1362,98.2213,5020.0
2019-03-29 15:05:00,103.89,103.89,103.83,103.86,3853.0,98.2307,98.2307,98.174,98.2024,3853.0
2019-03-29 15:10:00,103.85,103.88,103.64,103.64,5643.0,98.1929,98.2213,97.9943,97.9943,5643.0
2019-03-29 15:15:00,103.63,103.77,103.6,103.65,7202.0,97.9849,98.1173,97.9565,98.0038,7202.0
2019-03-29 15:20:00,103.59,103.63,103.57,103.6,4725.0,97.9471,97.9849,97.9282,97.9565,4725.0
2019-03-29 15:25:00,103.58,103.73,103.58,103.73,7286.0,97.9376,98.0794,97.9376,98.0794,7286.0
2019-03-29 15:30:00,103.73,103.79,103.68,103.79,6261.0,98.0794,98.1362,98.0322,98.1362,6261.0
2019-03-29 15:35:00,103.81,103.87,103.81,103.87,8467.0,98.1551,98.2118,98.1551,98.2118,8467.0
2019-03-29 15:40:00,103.88,103.92,103.88,103.89,13797.0,98.2213,98.2591,98.2213,98.2307,13797.0
2019-03-29 15:45:00,103.9,104.08,103.89,103.92,21213.0,98.2402,98.4104,98.2307,98.2591,21213.0
2019-03-29 15:50:00,103.94,104.03,103.88,103.92,30098.0,98.278,98.3631,98.2213,98.2591,30098.0
2019-03-29 15:55:00,103.96,104.02,103.83,103.98,71556.0,98.2969,98.3536,98.174,98.3158,71556.0
2019-04-01 09:30:00,104.86,105.18,104.47,104.71,13207.0,99.1479,99.4505,98.7791,99.0061,13207.0
2019-04-01 09:35:00,104.78,104.91,104.61,104.75,2600.0,99.0722,99.1952,98.9115,99.0439,2600.0
2019-04-01 09:40:00,104.68,104.76,104.45,104.54,3950.0,98.9777,99.0533,98.7602,98.8453,3950.0
2019-04-01 09:45:00,104.47,104.73,104.45,104.66,3900.0,98.7791,99.025,98.7602,98.9588,3900.0
2019-04-01 09:50:00,104.63,104.64,104.54,104.6,9477.0,98.9304,98.9399,98.8453,98.9021,9477.0
2019-04-01 09:55:00,104.52,104.7,104.48,104.7,2711.0,98.8264,98.9966,98.7886,98.9966,2711.0
2019-04-01 10:00:00,104.7,104.77,104.6,104.6,2515.0,98.9966,99.0628,98.9021,98.9021,2515.0
2019-04-01 10:05:00,104.64,104.64,104.1,104.27,17030.0,98.9399,98.9399,98.4293,98.59,17030.0
2019-04-01 10:10:00,104.24,104.39,104.2,104.25,5991.0,98.5617,98.7035,98.5238,98.5711,5991.0
2019-04-01 10:15:00,104.18,104.31,104.17,104.31,2224.0,98.5049,98.6279,98.4955,98.6279,2224.0
2019-04-01 10:20:00,104.29,104.57,104.29,104.45,1861.0,98.6089,98.8737,98.6089,98.7602,1861.0
2019-04-01 10:25:00,104.43,104.44,104.35,104.35,1288.0,98.7413,98.7508,98.6657,98.6657,1288.0
2019-04-01 10:30:00,104.4,104.57,104.4,104.49,5056.0,98.7129,98.8737,98.7129,98.798,5056.0
2019-04-01 10:35:00,104.52,104.6,104.52,104.6,1100.0,98.8264,98.9021,98.8264,98.9021,1100.0
2019-04-01 10:40:00,104.61,104.79,104.59,104.67,1700.0,98.9115,99.0817,98.8926,98.9682,1700.0
2019-04-01 10:45:00,104.63,104.64,104.56,104.64,1066.0,98.9304,98.9399,98.8642,98.9399,1066.0
2019-04-01 10:50:00,104.67,104.74,104.65,104.74,1300.0,98.9682,99.0344,98.9493,99.0344,1300.0
2019-04-01 10:55:00,104.75,104.82,104.59,104.59,2600.0,99.0439,99.1101,98.8926,98.8926,2600.0
2019-04-01 11:00:00,104.64,104.65,104.62,104.62,1109.0,98.9399,98.9493,98.921,98.921,1109.0
2019-04-01 11:05:00,104.67,104.78,104.64,104.64,1200.0,98.9682,99.0722,98.9399,98.9399,1200.0
2019-04-01 11:10:00,104.66,104.66,104.57,104.57,1000.0,98.9588,98.9588,98.8737,98.8737,1000.0
2019-04-01 11:15:00,104.62,104.65,104.57,104.57,1100.0,98.921,98.9493,98.8737,98.8737,1100.0
2019-04-01 11:20:00,104.58,104.58,104.52,104.52,500.0,98.8831,98.8831,98.8264,98.8264,500.0
2019-04-01 11:25:00,104.5,104.5,104.44,104.44,1900.0,98.8075,98.8075,98.7508,98.7508,1900.0
2019-04-01 11:30:00,104.44,104.54,104.41,104.41,1704.0,98.7508,98.8453,98.7224,98.7224,1704.0
2019-04-01 11:35:00,104.38,104.57,104.36,104.51,4700.0,98.694,98.8737,98.6751,98.817,4700.0
2019-04-01 11:40:00,104.49,104.53,104.43,104.43,1400.0,98.798,98.8359,98.7413,98.7413,1400.0
2019-04-01 11:45:00,104.46,104.51,104.44,104.51,1300.0,98.7697,98.817,98.7508,98.817,1300.0
2019-04-01 11:50:00,104.49,104.52,104.47,104.47,1500.0,98.798,98.8264,98.7791,98.7791,1500.0
2019-04-01 11:55:00,104.49,104.54,104.47,104.47,1670.0,98.798,98.8453,98.7791,98.7791,1670.0
2019-04-01 12:00:00,104.46,104.47,104.38,104.46,4927.0,98.7697,98.7791,98.694,98.7697,4927.0
2019-04-01 12:05:00,104.47,104.47,104.39,104.4,2032.0,98.7791,98.7791,98.7035,98.7129,2032.0
2019-04-01 12:10:00,104.39,104.39,104.29,104.3,4557.0,98.7035,98.7035,98.6089,98.6184,4557.0
2019-04-01 12:15:00,104.3,104.4,104.3,104.35,3700.0,98.6184,98.7129,98.6184,98.6657,3700.0
2019-04-01 12:20:00,104.33,104.38,104.32,104.34,9242.0,98.6468,98.694,98.6373,98.6562,9242.0
2019-04-01 12:25:00,104.34,104.37,104.34,104.36,3500.0,98.6562,98.6846,98.6562,98.6751,3500.0
2019-04-01 12:30:00,104.37,104.38,104.27,104.37,8278.0,98.6846,98.694,98.59,98.6846,8278.0
2019-04-01 12:35:00,104.35,104.35,104.27,104.29,3950.0,98.6657,98.6657,98.59,98.6089,3950.0
2019-04-01 12:40:00,104.31,104.34,104.26,104.33,6812.0,98.6279,98.6562,98.5806,98.6468,6812.0
2019-04-01 12:45:00,104.32,104.34,104.27,104.29,5305.0,98.6373,98.6562,98.59,98.6089,5305.0
2019-04-01 12:50:00,104.29,104.31,104.24,104.31,5519.0,98.6089,98.6279,98.5617,98.6279,5519.0
2019-04-01 12:55:00,104.26,104.28,104.15,104.15,2700.0,98.5806,98.5995,98.4766,98.4766,2700.0
2019-04-01 13:00:00,104.16,104.24,104.14,104.17,7296.0,98.486,98.5617,98.4671,98.4955,7296.0
2019-04-01 13:05:00,104.15,104.16,104.12,104.16,3000.0,98.4766,98.486,98.4482,98.486,3000.0
2019-04-01 13:10:00,104.13,104.13,104.06,104.07,1500.0,98.4577,98.4577,98.3915,98.4009,1500.0
2019-04-01 13:15:00,104.09,104.09,103.95,103.95,6400.0,98.4198,98.4198,98.2875,98.2875,6400.0
2019-04-01 13:20:00,103.92,104.02,103.91,104.02,6269.0,98.2591,98.3536,98.2496,98.3536,6269.0
2019-04-01 13:25:00,104.0,104.05,104.0,104.03,2103.0,98.3347,98.382,98.3347,98.3631,2103.0
2019-04-01 13:30:00,104.0,104.04,103.97,104.04,4001.0,98.3347,98.3726,98.3064,98.3726,4001.0
2019-04-01 13:35:00,104.03,104.07,104.0,104.07,2721.0,98.3631,98.4009,98.3347,98.4009,2721.0
2019-04-01 13:40:00,104.06,104.06,103.99,103.99,2202.0,98.3915,98.3915,98.3253,98.3253,2202.0
2019-04-01 13:45:00,103.97,104.08,103.97,103.99,4506.0,98.3064,98.4104,98.3064,98.3253,4506.0
2019-04-01 13:50:00,104.02,104.11,104.02,104.08,3700.0,98.3536,98.4387,98.3536,98.4104,3700.0
2019-04-01 13:55:00,104.09,104.11,104.04,104.04,2000.0,98.4198,98.4387,98.3726,98.3726,2000.0
2019-04-01 14:00:00,104.05,104.09,104.02,104.05,3500.0,98.382,98.4198,98.3536,98.382,3500.0
2019-04-01 14:05:00,104.07,104.09,103.98,104.08,4500.0,98.4009,98.4198,98.3158,98.4104,4500.0
2019-04-01 14:10:00,104.07,104.09,103.98,104.02,3666.0,98.4009,98.4198,98.3158,98.3536,3666.0
2019-04-01 14:15:00,104.0,104.01,103.85,103.85,1899.0,98.3347,98.3442,98.1929,98.1929,1899.0
2019-04-01 14:20:00,103.84,103.88,103.83,103.84,5780.0,98.1835,98.2213,98.174,98.1835,5780.0
2019-04-01 14:25:00,103.84,103.91,103.84,103.84,7557.0,98.1835,98.2496,98.1835,98.1835,7557.0
2019-04-01 14:30:00,103.86,104.0,103.86,104.0,4835.0,98.2024,98.3347,98.2024,98.3347,4835.0
2019-04-01 14:35:00,104.0,104.08,103.99,104.08,1800.0,98.3347,98.4104,98.3253,98.4104,1800.0
2019-04-01 14:40:00,104.11,104.12,104.08,104.1,4608.0,98.4387,98.4482,98.4104,98.4293,4608.0
2019-04-01 14:45:00,104.11,104.2,104.09,104.17,4286.0,98.4387,98.5238,98.4198,98.4955,4286.0
2019-04-01 14:50:00,104.17,104.29,104.15,104.27,5632.0,98.4955,98.6089,98.4766,98.59,5632.0
2019-04-01 14:55:00,104.27,104.3,104.23,104.23,3836.0,98.59,98.6184,98.5522,98.5522,3836.0
2019-04-01 15:00:00,104.22,104.23,104.18,104.23,5100.0,98.5428,98.5522,98.5049,98.5522,5100.0
2019-04-01 15:05:00,104.23,104.25,104.19,104.2,4890.0,98.5522,98.5711,98.5144,98.5238,4890.0
2019-04-01 15:10:00,104.2,104.29,104.17,104.29,4500.0,98.5238,98.6089,98.4955,98.6089,4500.0
2019-04-01 15:15:00,104.29,104.36,104.29,104.36,3097.0,98.6089,98.6751,98.6089,98.6751,3097.0
2019-04-01 15:20:00,104.38,104.42,104.37,104.39,5138.0,98.694,98.7319,98.6846,98.7035,5138.0
2019-04-01 15:25:00,104.4,104.42,104.37,104.39,4470.0,98.7129,98.7319,98.6846,98.7035,4470.0
2019-04-01 15:30:00,104.41,104.43,104.38,104.41,9226.0,98.7224,98.7413,98.694,98.7224,9226.0
2019-04-01 15:35:00,104.4,104.54,104.4,104.54,11231.0,98.7129,98.8453,98.7129,98.8453,11231.0
2019-04-01 15:40:00,104.55,104.59,104.51,104.52,13084.0,98.8548,98.8926,98.817,98.8264,13084.0
2019-04-01 15:45:00,104.52,104.52,104.46,104.5,22576.0,98.8264,98.8264,98.7697,98.8075,22576.0
2019-04-01 15:50:00,104.51,104.55,104.51,104.55,22576.0,98.817,98.8548,98.817,98.8548,22576.0
2019-04-01 15:55:00,104.55,104.77,104.55,104.64,73725.0,98.8548,99.0628,98.8548,98.9399,73725.0
2019-04-02 09:30:00,104.43,104.43,104.0,104.0,6436.0,98.7413,98.7413,98.3347,98.3347,6436.0
2019-04-02 09:35:00,104.0,104.23,103.89,104.14,7637.0,98.3347,98.5522,98.2307,98.4671,7637.0
2019-04-02 09:40:00,104.14,104.22,104.07,104.14,3800.0,98.4671,98.5428,98.4009,98.4671,3800.0
2019-04-02 09:45:00,104.08,104.26,103.97,104.2,6300.0,98.4104,98.5806,98.3064,98.5238,6300.0
2019-04-02 09:50:00,104.22,104.4,104.05,104.15,5029.0,98.5428,98.7129,98.382,98.4766,5029.0
2019-04-02 09:55:00,104.21,104.46,104.21,104.36,6092.0,98.5333,98.7697,98.5333,98.6751,6092.0
2019-04-02 10:00:00,104.31,104.31,103.85,103.9,3100.0,98.6279,98.6279,98.1929,98.2402,3100.0
2019-04-02 10:05:00,103.9,104.1,103.89,104.07,7900.0,98.2402,98.4293,98.2307,98.4009,7900.0
2019-04-02 10:10:00,104.08,104.15,103.99,104.15,6442.0,98.4104,98.4766,98.3253,98.4766,6442.0
2019-04-02 10:15:00,104.18,104.18,103.95,103.98,9161.0,98.5049,98.5049,98.2875,98.3158,9161.0
2019-04-02 10:20:00,103.97,103.98,103.88,103.95,4400.0,98.3064,98.3158,98.2213,98.2875,4400.0
2019-04-02 10:25:00,103.94,104.16,103.89,104.14,3600.0,98.278,98.486,98.2307,98.4671,3600.0
2019-04-02 10:30:00,104.17,104.27,104.17,104.23,2700.0,98.4955,98.59,98.4955,98.5522,2700.0
2019-04-02 10:35:00,104.16,104.23,104.06,104.23,4438.0,98.486,98.5522,98.3915,98.5522,4438.0
2019-04-02 10:40:00,104.23,104.26,104.01,104.01,2500.0,98.5522,98.5806,98.3442,98.3442,2500.0
2019-04-02 10:45:00,104.04,104.22,104.03,104.15,1904.0,98.3726,98.5428,98.3631,98.4766,1904.0
2019-04-02 10:50:00,104.16,104.26,104.14,104.21,2500.0,98.486,98.5806,98.4671,98.5333,2500.0
2019-04-02 10:55:00,104.2,104.25,104.07,104.11,4653.0,98.5238,98.5711,98.4009,98.4387,4653.0
2019-04-02 11:00:00,104.1,104.22,104.1,104.17,5127.0,98.4293,98.5428,98.4293,98.4955,5127.0
2019-04-02 11:05:00,104.17,104.24,104.12,104.12,4200.0,98.4955,98.5617,98.4482,98.4482,4200.0
2019-04-02 11:10:00,104.14,104.16,104.1,104.11,2700.0,98.4671,98.486,98.4293,98.4387,2700.0
2019-04-02 11:15:00,104.18,104.27,104.17,104.17,3800.0,98.5049,98.59,98.4955,98.4955,3800.0
2019-04-02 11:20:00,104.11,104.2,104.11,104.13,2500.0,98.4387,98.5238,98.4387,98.4577,2500.0
2019-04-02 11:25:00,104.13,104.27,104.09,104.25,5807.0,98.4577,98.59,98.4198,98.5711,5807.0
2019-04-02 11:30:00,104.25,104.26,104.18,104.26,3744.0,98.5711,98.5806,98.5049,98.5806,3744.0
2019-04-02 11:35:00,104.23,104.3,104.23,104.25,2300.0,98.5522,98.6184,98.5522,98.5711,2300.0
2019-04-02 11:40:00,104.24,104.24,104.18,104.18,1600.0,98.5617,98.5617,98.5049,98.5049,1600.0
2019-04-02 11:45:00,104.19,104.28,104.19,104.28,2155.0,98.5144,98.5995,98.5144,98.5995,2155.0
2019-04-02 11:50:00,104.28,104.35,104.27,104.35,4510.0,98.5995,98.6657,98.59,98.6657,4510.0
2019-04-02 11:55:00,104.32,104.32,104.23,104.24,3158.0,98.6373,98.6373,98.5522,98.5617,3158.0
2019-04-02 12:00:00,104.24,104.4,104.21,104.4,4766.0,98.5617,98.7129,98.5333,98.7129,4766.0
2019-04-02 12:05:00,104.36,104.41,104.35,104.37,2293.0,98.6751,98.7224,98.6657,98.6846,2293.0
2019-04-02 12:10:00,104.33,104.42,104.33,104.42,1800.0,98.6468,98.7319,98.6468,98.7319,1800.0
2019-04-02 12:15:00,104.42,104.53,104.42,104.48,3101.0,98.7319,98.8359,98.7319,98.7886,3101.0
2019-04-02 12:20:00,104.5,104.52,104.47,104.47,2100.0,98.8075,98.8264,98.7791,98.7791,2100.0
2019-04-02 12:25:00,104.47,104.47,104.43,104.45,2113.0,98.7791,98.7791,98.7413,98.7602,2113.0
2019-04-02 12:30:00,104.46,104.56,104.43,104.52,5100.0,98.7697,98.8642,98.7413,98.8264,5100.0
2019-04-02 12:35:00,104.51,104.57,104.51,104.55,1600.0,98.817,98.8737,98.817,98.8548,1600.0
2019-04-02 12:40:00,104.57,104.61,104.56,104.61,2098.0,98.8737,98.9115,98.8642,98.9115,2098.0
2019-04-02 12:45:00,104.6,104.63,104.59,104.63,3391.0,98.9021,98.9304,98.8926,98.9304,3391.0
2019-04-02 12:50:00,104.64,104.73,104.62,104.7,3200.0,98.9399,99.025,98.921,98.9966,3200.0
2019-04-02 12:55:00,104.71,104.71,104.66,104.66,3044.0,99.0061,99.0061,98.9588,98.9588,3044.0
2019-04-02 13:00:00,104.66,104.68,104.55,104.64,4800.0,98.9588,98.9777,98.8548,98.9399,4800.0
2019-04-02 13:05:00,104.68,104.78,104.67,104.78,1900.0,98.9777,99.0722,98.9682,99.0722,1900.0
2019-04-02 13:10:00,104.79,104.79,104.73,104.73,4141.0,99.0817,99.0817,99.025,99.025,4141.0
2019-04-02 13:15:00,104.73,104.75,104.7,104.7,1600.0,99.025,99.0439,98.9966,98.9966,1600.0
2019-04-02 13:20:00,104.75,104.78,104.74,104.75,2609.0,99.0439,99.0722,99.0344,99.0439,2609.0
2019-04-02 13:25:00,104.75,104.87,104.74,104.86,2925.0,99.0439,99.1573,99.0344,99.1479,2925.0
2019-04-02 13:30:00,104.86,104.92,104.85,104.91,4300.0,99.1479,99.2046,99.1384,99.1952,4300.0
2019-04-02 13:35:00,104.91,104.95,104.91,104.93,1203.0,99.1952,99.233,99.1952,99.2141,1203.0
2019-04-02 13:40:00,104.93,104.94,104.91,104.92,2321.0,99.2141,99.2235,99.1952,99.2046,2321.0
2019-04-02 13:45:00,104.92,104.93,104.84,104.84,4000.0,99.2046,99.2141,99.129,99.129,4000.0
2019-04-02 13:50:00,104.82,104.9,104.78,104.9,3100.0,99.1101,99.1857,99.0722,99.1857,3100.0
2019-04-02 13:55:00,104.89,104.9,104.85,104.85,2555.0,99.1763,99.1857,99.1384,99.1384,2555.0
2019-04-02 14:00:00,104.87,104.87,104.77,104.77,2732.0,99.1573,99.1573,99.0628,99.0628,2732.0
2019-04-02 14:05:00,104.75,104.85,104.75,104.81,3100.0,99.0439,99.1384,99.0439,99.1006,3100.0
2019-04-02 14:10:00,104.81,104.86,104.8,104.86,1604.0,99.1006,99.1479,99.0912,99.1479,1604.0
2019-04-02 14:15:00,104.89,104.9,104.84,104.89,5801.0,99.1763,99.1857,99.129,99.1763,5801.0
2019-04-02 14:20:00,104.9,104.93,104.9,104.93,3417.0,99.1857,99.2141,99.1857,99.2141,3417.0
2019-04-02 14:25:00,104.95,104.96,104.93,104.94,2061.0,99.233,99.2424,99.2141,99.2235,2061.0
2019-04-02 14:30:00,104.95,105.07,104.92,104.93,35294.0,99.233,99.3465,99.2046,99.2141,35294.0
2019-04-02 14:35:00,104.94,104.97,104.9,104.91,6194.0,99.2235,99.2519,99.1857,99.1952,6194.0
2019-04-02 14:40:00,104.91,104.94,104.88,104.94,4160.0,99.1952,99.2235,99.1668,99.2235,4160.0
2019-04-02 14:45:00,104.94,104.95,104.82,104.83,7143.0,99.2235,99.233,99.1101,99.1195,7143.0
2019-04-02 14:50:00,104.84,104.98,104.84,104.96,6619.0,99.129,99.2614,99.129,99.2424,6619.0
2019-04-02 14:55:00,104.98,105.09,104.98,105.06,4618.0,99.2614,99.3654,99.2614,99.337,4618.0
2019-04-02 15:00:00,105.08,105.16,105.06,105.16,4633.0,99.3559,99.4315,99.337,99.4315,4633.0
2019-04-02 15:05:00,105.15,105.16,105.05,105.06,4562.0,99.4221,99.4315,99.3275,99.337,4562.0
2019-04-02 15:10:00,105.05,105.15,105.05,105.15,5980.0,99.3275,99.4221,99.3275,99.4221,5980.0
2019-04-02 15:15:00,105.16,105.18,105.14,105.18,3687.0,99.4315,99.4505,99.4126,99.4505,3687.0
2019-04-02 15:20:00,105.17,105.18,105.08,105.09,7673.0,99.441,99.4505,99.3559,99.3654,7673.0
2019-04-02 15:25:00,105.08,105.13,105.07,105.12,7038.0,99.3559,99.4032,99.3465,99.3937,7038.0
2019-04-02 15:30:00,105.14,105.23,105.14,105.21,6450.0,99.4126,99.4977,99.4126,99.4788,6450.0
2019-04-02 15:35:00,105.2,105.21,105.16,105.21,8170.0,99.4694,99.4788,99.4315,99.4788,8170.0
2019-04-02 15:40:00,105.21,105.25,105.11,105.13,11250.0,99.4788,99.5166,99.3843,99.4032,11250.0
2019-04-02 15:45:00,105.12,105.18,105.12,105.17,11241.0,99.3937,99.4505,99.3937,99.441,11241.0
2019-04-02 15:50:00,105.16,105.17,105.07,105.09,23144.0,99.4315,99.441,99.3465,99.3654,23144.0
2019-04-02 15:55:00,105.09,105.13,105.02,105.02,40140.0,99.3654,99.4032,99.2992,99.2992,40140.0
2019-04-03 09:30:00,105.21,105.4,105.01,105.27,22375.0,99.4788,99.6585,99.2897,99.5356,22375.0
2019-04-03 09:35:00,105.21,105.38,105.14,105.18,9567.0,99.4788,99.6396,99.4126,99.4505,9567.0
2019-04-03 09:40:00,105.24,105.28,105.16,105.22,4117.0,99.5072,99.545,99.4315,99.4883,4117.0
2019-04-03 09:45:00,105.22,105.29,105.2,105.25,6640.0,99.4883,99.5545,99.4694,99.5166,6640.0
2019-04-03 09:50:00,105.24,105.26,105.08,105.09,3887.0,99.5072,99.5261,99.3559,99.3654,3887.0
2019-04-03 09:55:00,105.1,105.14,104.89,104.89,3749.0,99.3748,99.4126,99.1763,99.1763,3749.0
2019-04-03 10:00:00,104.92,105.04,104.83,104.89,9462.0,99.2046,99.3181,99.1195,99.1763,9462.0
2019-04-03 10:05:00,104.76,104.86,104.55,104.86,7903.0,99.0533,99.1479,98.8548,99.1479,7903.0
2019-04-03 10:10:00,104.88,104.94,104.77,104.94,5846.0,99.1668,99.2235,99.0628,99.2235,5846.0
2019-04-03 10:15:00,104.94,104.94,104.81,104.89,6730.0,99.2235,99.2235,99.1006,99.1763,6730.0
2019-04-03 10:20:00,104.82,104.98,104.8,104.98,5363.0,99.1101,99.2614,99.0912,99.2614,5363.0
2019-04-03 10:25:00,104.98,104.98,104.55,104.71,9742.0,99.2614,99.2614,98.8548,99.0061,9742.0
2019-04-03 10:30:00,104.73,104.88,104.7,104.85,7123.0,99.025,99.1668,98.9966,99.1384,7123.0
2019-04-03 10:35:00,104.79,104.83,104.73,104.77,6477.0,99.0817,99.1195,99.025,99.0628,6477.0
2019-04-03 10:40:00,104.74,104.76,104.56,104.56,3637.0,99.0344,99.0533,98.8642,98.8642,3637.0
2019-04-03 10:45:00,104.57,104.57,104.34,104.36,8208.0,98.8737,98.8737,98.6562,98.6751,8208.0
2019-04-03 10:50:00,104.33,104.41,104.21,104.21,3917.0,98.6468,98.7224,98.5333,98.5333,3917.0
2019-04-03 10:55:00,104.2,104.27,104.1,104.26,6697.0,98.5238,98.59,98.4293,98.5806,6697.0
2019-04-03 11:00:00,104.26,104.48,104.25,104.47,11650.0,98.5806,98.7886,98.5711,98.7791,11650.0
2019-04-03 11:05:00,104.47,104.51,104.38,104.41,5300.0,98.7791,98.817,98.694,98.7224,5300.0
2019-04-03 11:10:00,104.35,104.38,104.17,104.21,8015.0,98.6657,98.694,98.4955,98.5333,8015.0
2019-04-03 11:15:00,104.21,104.31,104.2,104.21,5787.0,98.5333,98.6279,98.5238,98.5333,5787.0
2019-04-03 11:20:00,104.18,104.21,104.06,104.06,7991.0,98.5049,98.5333,98.3915,98.3915,7991.0
2019-04-03 11:25:00,104.05,104.09,103.97,104.04,9597.0,98.382,98.4198,98.3064,98.3726,9597.0
2019-04-03 11:30:00,104.05,104.15,104.02,104.07,5367.0,98.382,98.4766,98.3536,98.4009,5367.0
2019-04-03 11:35:00,104.07,104.09,103.84,103.9,7885.0,98.4009,98.4198,98.1835,98.2402,7885.0
2019-04-03 11:40:00,103.87,103.87,103.79,103.79,5501.0,98.2118,98.2118,98.1362,98.1362,5501.0
2019-04-03 11:45:00,103.79,103.9,103.66,103.85,8658.0,98.1362,98.2402,98.0133,98.1929,8658.0
2019-04-03 11:50:00,103.82,103.96,103.77,103.88,2100.0,98.1645,98.2969,98.1173,98.2213,2100.0
2019-04-03 11:55:00,103.87,103.87,103.78,103.8,4618.0,98.2118,98.2118,98.1267,98.1456,4618.0
2019-04-03 12:00:00,103.8,103.95,103.78,103.95,4300.0,98.1456,98.2875,98.1267,98.2875,4300.0
2019-04-03 12:05:00,103.96,103.96,103.9,103.92,4603.0,98.2969,98.2969,98.2402,98.2591,4603.0
2019-04-03 12:10:00,103.91,103.92,103.82,103.84,3299.0,98.2496,98.2591,98.1645,98.1835,3299.0
2019-04-03 12:15:00,103.84,103.88,103.76,103.76,4900.0,98.1835,98.2213,98.1078,98.1078,4900.0
2019-04-03 12:20:00,103.75,103.8,103.65,103.73,7917.0,98.0984,98.1456,98.0038,98.0794,7917.0
2019-04-03 12:25:00,103.67,103.71,103.64,103.64,4410.0,98.0227,98.0605,97.9943,97.9943,4410.0
2019-04-03 12:30:00,103.66,103.74,103.65,103.74,5475.0,98.0133,98.0889,98.0038,98.0889,5475.0
2019-04-03 12:35:00,103.74,103.74,103.62,103.62,5527.0,98.0889,98.0889,97.9754,97.9754,5527.0
2019-04-03 12:40:00,103.63,103.82,103.63,103.82,5674.0,97.9849,98.1645,97.9849,98.1645,5674.0
2019-04-03 12:45:00,103.82,103.85,103.72,103.85,4600.0,98.1645,98.1929,98.07,98.1929,4600.0
2019-04-03 12:50:00,103.83,103.83,103.77,103.83,4360.0,98.174,98.174,98.1173,98.174,4360.0
2019-04-03 12:55:00,103.83,103.85,103.81,103.83,4637.0,98.174,98.1929,98.1551,98.174,4637.0
2019-04-03 13:00:00,103.82,103.9,103.78,103.85,3200.0,98.1645,98.2402,98.1267,98.1929,3200.0
2019-04-03 13:05:00,103.84,103.88,103.84,103.88,2450.0,98.1835,98.2213,98.1835,98.2213,2450.0
2019-04-03 13:10:00,103.86,103.88,103.74,103.78,3819.0,98.2024,98.2213,98.0889,98.1267,3819.0
2019-04-03 13:15:00,103.78,103.8,103.74,103.74,4900.0,98.1267,98.1456,98.0889,98.0889,4900.0
2019-04-03 13:20:00,103.77,103.8,103.75,103.78,2998.0,98.1173,98.1456,98.0984,98.1267,2998.0
2019-04-03 13:25:00,103.8,103.8,103.68,103.7,2800.0,98.1456,98.1456,98.0322,98.0511,2800.0
2019-04-03 13:30:00,103.68,103.69,103.63,103.63,5138.0,98.0322,98.0416,97.9849,97.9849,5138.0
2019-04-03 13:35:00,103.61,103.61,103.53,103.53,6991.0,97.966,97.966,97.8903,97.8903,6991.0
2019-04-03 13:40:00,103.52,103.56,103.43,103.56,5440.0,97.8809,97.9187,97.7958,97.9187,5440.0
2019-04-03 13:45:00,103.58,103.69,103.57,103.61,4873.0,97.9376,98.0416,97.9282,97.966,4873.0
2019-04-03 13:50:00,103.61,103.61,103.43,103.45,5552.0,97.966,97.966,97.7958,97.8147,5552.0
2019-04-03 13:55:00,103.45,103.45,103.22,103.25,14086.0,97.8147,97.8147,97.5972,97.6256,14086.0
2019-04-03 14:00:00,103.22,103.23,103.16,103.18,6651.0,97.5972,97.6067,97.5405,97.5594,6651.0
2019-04-03 14:05:00,103.2,103.37,103.2,103.31,5832.0,97.5783,97.7391,97.5783,97.6823,5832.0
2019-04-03 14:10:00,103.32,103.33,103.24,103.3,6037.0,97.6918,97.7012,97.6161,97.6729,6037.0
2019-04-03 14:15:00,103.28,103.31,103.23,103.26,3300.0,97.654,97.6823,97.6067,97.635,3300.0
2019-04-03 14:20:00,103.27,103.34,103.25,103.27,4146.0,97.6445,97.7107,97.6256,97.6445,4146.0
2019-04-03 14:25:00,103.27,103.27,103.18,103.18,3017.0,97.6445,97.6445,97.5594,97.5594,3017.0
2019-04-03 14:30:00,103.19,103.21,103.12,103.19,10335.0,97.5689,97.5878,97.5027,97.5689,10335.0
2019-04-03 14:35:00,103.16,103.2,103.09,103.09,5888.0,97.5405,97.5783,97.4743,97.4743,5888.0
2019-04-03 14:40:00,103.09,103.11,102.95,103.0,9686.0,97.4743,97.4932,97.3419,97.3892,9686.0
2019-04-03 14:45:00,103.01,103.19,103.01,103.18,6744.0,97.3987,97.5689,97.3987,97.5594,6744.0
2019-04-03 14:50:00,103.17,103.23,103.14,103.19,8401.0,97.55,97.6067,97.5216,97.5689,8401.0
2019-04-03 14:55:00,103.2,103.22,103.11,103.16,16375.0,97.5783,97.5972,97.4932,97.5405,16375.0
2019-04-03 15:00:00,103.14,103.17,103.04,103.06,7452.0,97.5216,97.55,97.427,97.4459,7452.0
2019-04-03 15:05:00,103.05,103.05,102.86,102.86,20225.0,97.4365,97.4365,97.2568,97.2568,20225.0
2019-04-03 15:10:00,102.85,102.95,102.77,102.92,32243.0,97.2474,97.3419,97.1717,97.3136,32243.0
2019-04-03 15:15:00,102.9,102.96,102.82,102.85,13553.0,97.2947,97.3514,97.219,97.2474,13553.0
2019-04-03 15:20:00,102.83,102.88,102.8,102.86,7682.0,97.2285,97.2757,97.2001,97.2568,7682.0
2019-04-03 15:25:00,102.84,102.97,102.84,102.94,10355.0,97.2379,97.3608,97.2379,97.3325,10355.0
2019-04-03 15:30:00,102.93,102.94,102.9,102.94,8258.0,97.323,97.3325,97.2947,97.3325,8258.0
2019-04-03 15:35:00,102.95,102.97,102.87,102.95,20032.0,97.3419,97.3608,97.2663,97.3419,20032.0
2019-04-03 15:40:00,102.96,103.02,102.94,103.0,12907.0,97.3514,97.4081,97.3325,97.3892,12907.0
2019-04-03 15:45:00,103.01,103.03,102.85,102.91,25475.0,97.3987,97.4176,97.2474,97.3041,25475.0
2019-04-03 15:50:00,102.91,103.02,102.88,103.02,29299.0,97.3041,97.4081,97.2757,97.4081,29299.0
2019-04-03 15:55:00,103.02,103.08,102.8,103.02,138745.0,97.4081,97.4649,97.2001,97.4081,138745.0
2019-04-04 09:30:00,101.8,101.98,101.3,101.57,24904.0,96.2546,96.4248,95.7818,96.0371,24904.0
2019-04-04 09:35:00,101.51,102.17,101.39,102.1,15265.0,95.9804,96.6044,95.8669,96.5382,15265.0
2019-04-04 09:40:00,102.16,102.43,102.16,102.26,6489.0,96.595,96.8503,96.595,96.6895,6489.0
2019-04-04 09:45:00,102.31,102.31,101.97,101.97,3886.0,96.7368,96.7368,96.4153,96.4153,3886.0
2019-04-04 09:50:00,101.99,102.34,101.99,102.3,3000.0,96.4342,96.7652,96.4342,96.7273,3000.0
2019-04-04 09:55:00,102.34,102.39,102.21,102.39,5085.0,96.7652,96.8124,96.6422,96.8124,5085.0
2019-04-04 10:00:00,102.35,102.38,102.22,102.28,3900.0,96.7746,96.803,96.6517,96.7084,3900.0
2019-04-04 10:05:00,102.3,102.3,102.04,102.18,6333.0,96.7273,96.7273,96.4815,96.6139,6333.0
2019-04-04 10:10:00,102.25,102.33,102.2,102.2,1100.0,96.6801,96.7557,96.6328,96.6328,1100.0
2019-04-04 10:15:00,102.11,102.16,101.93,102.07,4217.0,96.5477,96.595,96.3775,96.5099,4217.0
2019-04-04 10:20:00,102.1,102.12,101.86,101.86,6207.0,96.5382,96.5571,96.3113,96.3113,6207.0
2019-04-04 10:25:00,101.86,101.95,101.84,101.85,2500.0,96.3113,96.3964,96.2924,96.3019,2500.0
2019-04-04 10:30:00,101.81,101.84,101.62,101.63,3025.0,96.264,96.2924,96.0844,96.0938,3025.0
2019-04-04 10:35:00,101.64,101.9,101.64,101.83,4520.0,96.1033,96.3491,96.1033,96.2829,4520.0
2019-04-04 10:40:00,101.85,101.85,101.75,101.81,2300.0,96.3019,96.3019,96.2073,96.264,2300.0
2019-04-04 10:45:00,101.84,101.84,101.65,101.7,4100.0,96.2924,96.2924,96.1128,96.16,4100.0
2019-04-04 10:50:00,101.68,101.84,101.68,101.82,3038.0,96.1411,96.2924,96.1411,96.2735,3038.0
2019-04-04 10:55:00,101.88,101.92,101.72,101.72,3867.0,96.3302,96.368,96.1789,96.1789,3867.0
2019-04-04 11:00:00,101.74,101.74,101.39,101.48,12543.0,96.1978,96.1978,95.8669,95.952,12543.0
2019-04-04 11:05:00,101.48,101.67,101.48,101.66,2300.0,95.952,96.1317,95.952,96.1222,2300.0
2019-04-04 11:10:00,101.61,101.61,101.42,101.42,2129.0,96.0749,96.0749,95.8953,95.8953,2129.0
2019-04-04 11:15:00,101.44,101.55,101.39,101.55,2687.0,95.9142,96.0182,95.8669,96.0182,2687.0
2019-04-04 11:20:00,101.49,101.52,101.35,101.52,5400.0,95.9615,95.9898,95.8291,95.9898,5400.0
2019-04-04 11:25:00,101.51,101.57,101.5,101.57,3000.0,95.9804,96.0371,95.9709,96.0371,3000.0
2019-04-04 11:30:00,101.57,101.61,101.55,101.57,3000.0,96.0371,96.0749,96.0182,96.0371,3000.0
2019-04-04 11:35:00,101.52,101.6,101.46,101.58,5897.0,95.9898,96.0655,95.9331,96.0466,5897.0
2019-04-04 11:40:00,101.58,101.7,101.57,101.69,2100.0,96.0466,96.16,96.0371,96.1506,2100.0
2019-04-04 11:45:00,101.7,101.78,101.69,101.69,3074.0,96.16,96.2357,96.1506,96.1506,3074.0
2019-04-04 11:50:00,101.66,101.66,101.48,101.48,2000.0,96.1222,96.1222,95.952,95.952,2000.0
2019-04-04 11:55:00,101.45,101.45,101.33,101.36,5500.0,95.9236,95.9236,95.8102,95.8385,5500.0
2019-04-04 12:00:00,101.32,101.4,101.26,101.39,5692.0,95.8007,95.8764,95.744,95.8669,5692.0
2019-04-04 12:05:00,101.45,101.5,101.39,101.39,2404.0,95.9236,95.9709,95.8669,95.8669,2404.0
2019-04-04 12:10:00,101.39,101.5,101.36,101.42,3900.0,95.8669,95.9709,95.8385,95.8953,3900.0
2019-04-04 12:15:00,101.37,101.37,101.25,101.25,3617.0,95.848,95.848,95.7345,95.7345,3617.0
2019-04-04 12:20:00,101.28,101.3,101.15,101.16,3695.0,95.7629,95.7818,95.64,95.6494,3695.0
2019-04-04 12:25:00,101.18,101.24,101.15,101.18,2700.0,95.6684,95.7251,95.64,95.6684,2700.0
2019-04-04 12:30:00,101.15,101.2,101.04,101.06,5400.0,95.64,95.6873,95.536,95.5549,5400.0
2019-04-04 12:35:00,101.04,101.07,100.96,101.0,6237.0,95.536,95.5643,95.4603,95.4982,6237.0
2019-04-04 12:40:00,101.02,101.08,100.94,100.97,7216.0,95.5171,95.5738,95.4414,95.4698,7216.0
2019-04-04 12:45:00,100.99,100.99,100.85,100.95,5726.0,95.4887,95.4887,95.3563,95.4509,5726.0
2019-04-04 12:50:00,100.92,101.06,100.92,101.06,12862.0,95.4225,95.5549,95.4225,95.5549,12862.0
2019-04-04 12:55:00,101.06,101.14,101.02,101.12,2806.0,95.5549,95.6305,95.5171,95.6116,2806.0
2019-04-04 13:00:00,101.14,101.29,101.14,101.28,2098.0,95.6305,95.7724,95.6305,95.7629,2098.0
2019-04-04 13:05:00,101.29,101.36,101.29,101.36,2302.0,95.7724,95.8385,95.7724,95.8385,2302.0
2019-04-04 13:10:00,101.36,101.36,101.28,101.36,1500.0,95.8385,95.8385,95.7629,95.8385,1500.0
2019-04-04 13:15:00,101.33,101.33,101.19,101.21,5365.0,95.8102,95.8102,95.6778,95.6967,5365.0
2019-04-04 13:20:00,101.21,101.24,101.2,101.24,5027.0,95.6967,95.7251,95.6873,95.7251,5027.0
2019-04-04 13:25:00,101.19,101.2,101.14,101.17,5231.0,95.6778,95.6873,95.6305,95.6589,5231.0
2019-04-04 13:30:00,101.18,101.3,101.13,101.13,9656.0,95.6684,95.7818,95.6211,95.6211,9656.0
2019-04-04 13:35:00,101.16,101.21,101.07,101.09,5100.0,95.6494,95.6967,95.5643,95.5833,5100.0
2019-04-04 13:40:00,101.07,101.09,100.95,101.01,3774.0,95.5643,95.5833,95.4509,95.5076,3774.0
2019-04-04 13:45:00,101.02,101.13,101.02,101.13,5134.0,95.5171,95.6211,95.5171,95.6211,5134.0
2019-04-04 13:50:00,101.15,101.21,101.07,101.11,4209.0,95.64,95.6967,95.5643,95.6022,4209.0
2019-04-04 13:55:00,101.08,101.09,100.95,100.95,3906.0,95.5738,95.5833,95.4509,95.4509,3906.0
2019-04-04 14:00:00,100.97,100.98,100.93,100.94,5803.0,95.4698,95.4792,95.432,95.4414,5803.0
2019-04-04 14:05:00,100.96,101.0,100.94,100.98,5935.0,95.4603,95.4982,95.4414,95.4792,5935.0
2019-04-04 14:10:00,100.97,101.21,100.97,101.21,3202.0,95.4698,95.6967,95.4698,95.6967,3202.0
2019-04-04 14:15:00,101.23,101.25,101.18,101.21,4509.0,95.7156,95.7345,95.6684,95.6967,4509.0
2019-04-04 14:20:00,101.22,101.29,101.14,101.29,4540.0,95.7062,95.7724,95.6305,95.7724,4540.0
2019-04-04 14:25:00,101.25,101.26,101.22,101.24,4544.0,95.7345,95.744,95.7062,95.7251,4544.0
2019-04-04 14:30:00,101.23,101.32,101.22,101.25,4300.0,95.7156,95.8007,95.7062,95.7345,4300.0
2019-04-04 14:35:00,101.23,101.23,101.13,101.15,7355.0,95.7156,95.7156,95.6211,95.64,7355.0
2019-04-04 14:40:00,101.14,101.18,101.11,101.13,7338.0,95.6305,95.6684,95.6022,95.6211,7338.0
2019-04-04 14:45:00,101.11,101.22,101.1,101.2,6163.0,95.6022,95.7062,95.5927,95.6873,6163.0
2019-04-04 14:50:00,101.19,101.38,101.19,101.38,7162.0,95.6778,95.8575,95.6778,95.8575,7162.0
2019-04-04 14:55:00,101.38,101.41,101.28,101.28,6106.0,95.8575,95.8858,95.7629,95.7629,6106.0
2019-04-04 15:00:00,101.27,101.32,101.17,101.19,6327.0,95.7535,95.8007,95.6589,95.6778,6327.0
2019-04-04 15:05:00,101.2,101.23,101.13,101.14,3707.0,95.6873,95.7156,95.6211,95.6305,3707.0
2019-04-04 15:10:00,101.13,101.22,101.13,101.17,6361.0,95.6211,95.7062,95.6211,95.6589,6361.0
2019-04-04 15:15:00,101.19,101.24,101.17,101.24,3421.0,95.6778,95.7251,95.6589,95.7251,3421.0
2019-04-04 15:20:00,101.24,101.25,101.14,101.14,6762.0,95.7251,95.7345,95.6305,95.6305,6762.0
2019-04-04 15:25:00,101.13,101.18,101.13,101.14,9534.0,95.6211,95.6684,95.6211,95.6305,9534.0
2019-04-04 15:30:00,101.18,101.22,101.16,101.19,6836.0,95.6684,95.7062,95.6494,95.6778,6836.0
2019-04-04 15:35:00,101.19,101.3,101.18,101.28,7535.0,95.6778,95.7818,95.6684,95.7629,7535.0
2019-04-04 15:40:00,101.28,101.29,101.2,101.22,15251.0,95.7629,95.7724,95.6873,95.7062,15251.0
2019-04-04 15:45:00,101.23,101.23,101.03,101.06,23181.0,95.7156,95.7156,95.5265,95.5549,23181.0
2019-04-04 15:50:00,101.05,101.34,101.04,101.31,27277.0,95.5454,95.8196,95.536,95.7913,27277.0
2019-04-04 15:55:00,101.34,101.35,101.26,101.29,37703.0,95.8196,95.8291,95.744,95.7724,37703.0
2019-04-05 09:30:00,100.62,100.83,99.85,100.13,22823.0,95.1389,95.3374,94.4108,94.6756,22823.0
2019-04-05 09:35:00,100.12,101.23,100.12,100.73,15221.0,94.6661,95.7156,94.6661,95.2429,15221.0
2019-04-05 09:40:00,100.72,101.22,100.4,101.09,18400.0,95.2334,95.7062,94.9308,95.5833,18400.0
2019-04-05 09:45:00,101.24,101.34,100.73,100.84,11971.0,95.7251,95.8196,95.2429,95.3469,11971.0
2019-04-05 09:50:00,100.95,101.13,100.75,101.1,8997.0,95.4509,95.6211,95.2618,95.5927,8997.0
2019-04-05 09:55:00,101.17,101.38,100.97,101.16,7003.0,95.6589,95.8575,95.4698,95.6494,7003.0
2019-04-05 10:00:00,101.21,101.34,101.05,101.34,7225.0,95.6967,95.8196,95.5454,95.8196,7225.0
2019-04-05 10:05:00,101.27,101.35,101.14,101.26,6300.0,95.7535,95.8291,95.6305,95.744,6300.0
2019-04-05 10:10:00,101.23,101.43,101.2,101.43,4554.0,95.7156,95.9047,95.6873,95.9047,4554.0
2019-04-05 10:15:00,101.47,101.59,101.36,101.52,10316.0,95.9426,96.056,95.8385,95.9898,10316.0
2019-04-05 10:20:00,101.51,101.68,101.48,101.67,3550.0,95.9804,96.1411,95.952,96.1317,3550.0
2019-04-05 10:25:00,101.61,101.79,101.6,101.7,5492.0,96.0749,96.2451,96.0655,96.16,5492.0
2019-04-05 10:30:00,101.7,101.9,101.65,101.9,4520.0,96.16,96.3491,96.1128,96.3491,4520.0
2019-04-05 10:35:00,101.9,101.93,101.77,101.87,4500.0,96.3491,96.3775,96.2262,96.3208,4500.0
2019-04-05 10:40:00,101.86,101.9,101.73,101.73,3400.0,96.3113,96.3491,96.1884,96.1884,3400.0
2019-04-05 10:45:00,101.76,101.76,101.54,101.54,3468.0,96.2168,96.2168,96.0087,96.0087,3468.0
2019-04-05 10:50:00,101.53,101.66,101.51,101.66,2902.0,95.9993,96.1222,95.9804,96.1222,2902.0
2019-04-05 10:55:00,101.64,101.69,101.5,101.59,6541.0,96.1033,96.1506,95.9709,96.056,6541.0
2019-04-05 11:00:00,101.6,101.6,101.42,101.47,18142.0,96.0655,96.0655,95.8953,95.9426,18142.0
2019-04-05 11:05:00,101.48,101.49,101.33,101.39,14251.0,95.952,95.9615,95.8102,95.8669,14251.0
2019-04-05 11:10:00,101.36,101.47,101.36,101.43,6200.0,95.8385,95.9426,95.8385,95.9047,6200.0
2019-04-05 11:15:00,101.46,101.5,101.36,101.44,11501.0,95.9331,95.9709,95.8385,95.9142,11501.0
2019-04-05 11:20:00,101.45,101.55,101.42,101.5,7700.0,95.9236,96.0182,95.8953,95.9709,7700.0
2019-04-05 11:25:00,101.47,101.52,101.41,101.41,8301.0,95.9426,95.9898,95.8858,95.8858,8301.0
2019-04-05 11:30:00,101.44,101.49,101.39,101.45,4700.0,95.9142,95.9615,95.8669,95.9236,4700.0
2019-04-05 11:35:00,101.43,101.52,101.41,101.5,4100.0,95.9047,95.9898,95.8858,95.9709,4100.0
2019-04-05 11:40:00,101.51,101.52,101.39,101.39,6803.0,95.9804,95.9898,95.8669,95.8669,6803.0
2019-04-05 11:45:00,101.38,101.39,101.18,101.23,6845.0,95.8575,95.8669,95.6684,95.7156,6845.0
2019-04-05 11:50:00,101.22,101.31,101.17,101.26,4000.0,95.7062,95.7913,95.6589,95.744,4000.0
2019-04-05 11:55:00,101.28,101.36,101.28,101.36,1900.0,95.7629,95.8385,95.7629,95.8385,1900.0
2019-04-05 12:00:00,101.34,101.35,101.25,101.3,5803.0,95.8196,95.8291,95.7345,95.7818,5803.0
2019-04-05 12:05:00,101.27,101.28,101.23,101.27,2701.0,95.7535,95.7629,95.7156,95.7535,2701.0
2019-04-05 12:10:00,101.26,101.27,101.23,101.25,2000.0,95.744,95.7535,95.7156,95.7345,2000.0
2019-04-05 12:15:00,101.23,101.23,101.21,101.22,2900.0,95.7156,95.7156,95.6967,95.7062,2900.0
2019-04-05 12:20:00,101.24,101.26,101.22,101.24,1800.0,95.7251,95.744,95.7062,95.7251,1800.0
2019-04-05 12:25:00,101.23,101.24,101.1,101.14,12706.0,95.7156,95.7251,95.5927,95.6305,12706.0
2019-04-05 12:30:00,101.13,101.19,101.09,101.18,2800.0,95.6211,95.6778,95.5833,95.6684,2800.0
2019-04-05 12:35:00,101.16,101.16,101.0,101.0,2601.0,95.6494,95.6494,95.4982,95.4982,2601.0
2019-04-05 12:40:00,100.97,101.06,100.94,101.06,2100.0,95.4698,95.5549,95.4414,95.5549,2100.0
2019-04-05 12:45:00,101.04,101.05,100.95,100.98,4101.0,95.536,95.5454,95.4509,95.4792,4101.0
2019-04-05 12:50:00,101.0,101.06,100.98,101.06,3236.0,95.4982,95.5549,95.4792,95.5549,3236.0
2019-04-05 12:55:00,101.06,101.06,100.98,100.98,1701.0,95.5549,95.5549,95.4792,95.4792,1701.0
2019-04-05 13:00:00,101.01,101.04,100.97,100.97,2647.0,95.5076,95.536,95.4698,95.4698,2647.0
2019-04-05 13:05:00,100.95,101.03,100.93,101.03,2300.0,95.4509,95.5265,95.432,95.5265,2300.0
2019-04-05 13:10:00,101.04,101.04,100.98,101.0,3998.0,95.536,95.536,95.4792,95.4982,3998.0
2019-04-05 13:15:00,101.0,101.03,101.0,101.03,2120.0,95.4982,95.5265,95.4982,95.5265,2120.0
2019-04-05 13:20:00,101.03,101.09,101.02,101.09,3164.0,95.5265,95.5833,95.5171,95.5833,3164.0
2019-04-05 13:25:00,101.1,101.12,101.02,101.02,1600.0,95.5927,95.6116,95.5171,95.5171,1600.0
2019-04-05 13:30:00,101.02,101.03,100.99,101.03,2100.0,95.5171,95.5265,95.4887,95.5265,2100.0
2019-04-05 13:35:00,101.04,101.07,101.01,101.01,2100.0,95.536,95.5643,95.5076,95.5076,2100.0
2019-04-05 13:40:00,100.99,101.09,100.97,101.09,3300.0,95.4887,95.5833,95.4698,95.5833,3300.0
2019-04-05 13:45:00,101.09,101.09,101.04,101.09,2400.0,95.5833,95.5833,95.536,95.5833,2400.0
2019-04-05 13:50:00,101.1,101.12,101.07,101.09,5447.0,95.5927,95.6116,95.5643,95.5833,5447.0
2019-04-05 13:55:00,101.08,101.11,101.05,101.06,19209.0,95.5738,95.6022,95.5454,95.5549,19209.0
2019-04-05 14:00:00,101.09,101.1,101.06,101.09,6159.0,95.5833,95.5927,95.5549,95.5833,6159.0
2019-04-05 14:05:00,101.08,101.15,101.05,101.15,3300.0,95.5738,95.64,95.5454,95.64,3300.0
2019-04-05 14:10:00,101.15,101.15,101.06,101.06,2688.0,95.64,95.64,95.5549,95.5549,2688.0
2019-04-05 14:15:00,101.06,101.1,101.04,101.04,3201.0,95.5549,95.5927,95.536,95.536,3201.0
2019-04-05 14:20:00,101.03,101.04,100.94,100.96,5100.0,95.5265,95.536,95.4414,95.4603,5100.0
2019-04-05 14:25:00,100.95,100.95,100.9,100.92,3000.0,95.4509,95.4509,95.4036,95.4225,3000.0
2019-04-05 14:30:00,100.92,100.96,100.87,100.91,6966.0,95.4225,95.4603,95.3752,95.4131,6966.0
2019-04-05 14:35:00,100.92,100.95,100.9,100.92,8906.0,95.4225,95.4509,95.4036,95.4225,8906.0
2019-04-05 14:40:00,100.92,100.92,100.85,100.86,6201.0,95.4225,95.4225,95.3563,95.3658,6201.0
2019-04-05 14:45:00,100.86,100.88,100.78,100.88,5802.0,95.3658,95.3847,95.2901,95.3847,5802.0
2019-04-05 14:50:00,100.88,100.98,100.86,100.9,18186.0,95.3847,95.4792,95.3658,95.4036,18186.0
2019-04-05 14:55:00,100.9,100.9,100.79,100.79,3164.0,95.4036,95.4036,95.2996,95.2996,3164.0
2019-04-05 15:00:00,100.82,100.95,100.79,100.94,5124.0,95.328,95.4509,95.2996,95.4414,5124.0
2019-04-05 15:05:00,100.92,100.94,100.84,100.86,5126.0,95.4225,95.4414,95.3469,95.3658,5126.0
2019-04-05 15:10:00,100.83,100.83,100.78,100.8,6775.0,95.3374,95.3374,95.2901,95.3091,6775.0
2019-04-05 15:15:00,100.8,100.82,100.77,100.81,3809.0,95.3091,95.328,95.2807,95.3185,3809.0
2019-04-05 15:20:00,100.81,100.88,100.81,100.88,4546.0,95.3185,95.3847,95.3185,95.3847,4546.0
2019-04-05 15:25:00,100.89,100.91,100.86,100.89,4759.0,95.3942,95.4131,95.3658,95.3942,4759.0
2019-04-05 15:30:00,100.9,100.99,100.9,100.97,11369.0,95.4036,95.4887,95.4036,95.4698,11369.0
2019-04-05 15:35:00,100.97,101.04,100.96,101.03,8914.0,95.4698,95.536,95.4603,95.5265,8914.0
2019-04-05 15:40:00,101.03,101.04,100.98,101.01,13750.0,95.5265,95.536,95.4792,95.5076,13750.0
2019-04-05 15:45:00,101.0,101.07,100.98,101.06,21804.0,95.4982,95.5643,95.4792,95.5549,21804.0
2019-04-05 15:50:00,101.05,101.06,100.93,100.95,34657.0,95.5454,95.5549,95.432,95.4509,34657.0
2019-04-05 15:55:00,100.97,101.03,100.86,100.92,104748.0,95.4698,95.5265,95.3658,95.4225,104748.0
2019-04-08 09:30:00,101.13,101.35,100.9,100.96,15412.0,95.6211,95.8291,95.4036,95.4603,15412.0
2019-04-08 09:35:00,100.99,101.19,100.92,100.93,7950.0,95.4887,95.6778,95.4225,95.432,7950.0
2019-04-08 09:40:00,100.82,100.91,100.5,100.5,3198.0,95.328,95.4131,95.0254,95.0254,3198.0
2019-04-08 09:45:00,100.54,100.68,100.35,100.67,2740.0,95.0632,95.1956,94.8836,95.1861,2740.0
2019-04-08 09:50:00,100.57,100.75,100.57,100.7,4898.0,95.0916,95.2618,95.0916,95.2145,4898.0
2019-04-08 09:55:00,100.68,100.92,100.65,100.9,5000.0,95.1956,95.4225,95.1672,95.4036,5000.0
2019-04-08 10:00:00,100.81,100.84,100.73,100.8,1508.0,95.3185,95.3469,95.2429,95.3091,1508.0
2019-04-08 10:05:00,100.78,100.99,100.77,100.99,2200.0,95.2901,95.4887,95.2807,95.4887,2200.0
2019-04-08 10:10:00,101.01,101.01,100.85,100.87,1555.0,95.5076,95.5076,95.3563,95.3752,1555.0
2019-04-08 10:15:00,100.87,100.89,100.62,100.7,4374.0,95.3752,95.3942,95.1389,95.2145,4374.0
2019-04-08 10:20:00,100.7,100.72,100.6,100.61,700.0,95.2145,95.2334,95.1199,95.1294,700.0
2019-04-08 10:25:00,100.62,100.62,100.55,100.56,600.0,95.1389,95.1389,95.0727,95.0821,600.0
2019-04-08 10:30:00,100.61,100.63,100.53,100.55,13367.0,95.1294,95.1483,95.0538,95.0727,13367.0
2019-04-08 10:35:00,100.58,100.68,100.56,100.56,5800.0,95.101,95.1956,95.0821,95.0821,5800.0
2019-04-08 10:40:00,100.54,100.58,100.52,100.52,700.0,95.0632,95.101,95.0443,95.0443,700.0
2019-04-08 10:45:00,100.52,100.78,100.47,100.75,1848.0,95.0443,95.2901,94.997,95.2618,1848.0
2019-04-08 10:50:00,100.8,100.82,100.7,100.78,2405.0,95.3091,95.328,95.2145,95.2901,2405.0
2019-04-08 10:55:00,100.78,100.8,100.71,100.77,4000.0,95.2901,95.3091,95.224,95.2807,4000.0
2019-04-08 11:00:00,100.75,100.94,100.74,100.93,2400.0,95.2618,95.4414,95.2523,95.432,2400.0
2019-04-08 11:05:00,100.94,100.95,100.83,100.89,1800.0,95.4414,95.4509,95.3374,95.3942,1800.0
2019-04-08 11:10:00,100.89,100.95,100.84,100.89,2950.0,95.3942,95.4509,95.3469,95.3942,2950.0
2019-04-08 11:15:00,100.92,101.07,100.91,101.06,5500.0,95.4225,95.5643,95.4131,95.5549,5500.0
2019-04-08 11:20:00,101.08,101.08,100.9,100.98,2900.0,95.5738,95.5738,95.4036,95.4792,2900.0
2019-04-08 11:25:00,101.0,101.04,100.96,100.98,3245.0,95.4982,95.536,95.4603,95.4792,3245.0
2019-04-08 11:30:00,101.0,101.09,100.95,100.95,5550.0,95.4982,95.5833,95.4509,95.4509,5550.0
2019-04-08 11:35:00,101.02,101.02,100.8,100.83,3302.0,95.5171,95.5171,95.3091,95.3374,3302.0
2019-04-08 11:40:00,100.84,100.99,100.84,100.99,3300.0,95.3469,95.4887,95.3469,95.4887,3300.0
2019-04-08 11:45:00,100.98,100.99,100.89,100.95,1500.0,95.4792,95.4887,95.3942,95.4509,1500.0
2019-04-08 11:50:00,100.91,100.99,100.86,100.88,2800.0,95.4131,95.4887,95.3658,95.3847,2800.0
2019-04-08 11:55:00,100.81,100.87,100.79,100.79,1600.0,95.3185,95.3752,95.2996,95.2996,1600.0
2019-04-08 12:00:00,100.83,100.84,100.72,100.75,2600.0,95.3374,95.3469,95.2334,95.2618,2600.0
2019-04-08 12:05:00,100.81,100.82,100.72,100.77,2800.0,95.3185,95.328,95.2334,95.2807,2800.0
2019-04-08 12:10:00,100.76,100.79,100.68,100.68,1100.0,95.2712,95.2996,95.1956,95.1956,1100.0
2019-04-08 12:15:00,100.73,100.73,100.65,100.7,1600.0,95.2429,95.2429,95.1672,95.2145,1600.0
2019-04-08 12:20:00,100.72,100.75,100.67,100.75,2108.0,95.2334,95.2618,95.1861,95.2618,2108.0
2019-04-08 12:25:00,100.75,100.76,100.71,100.75,1900.0,95.2618,95.2712,95.224,95.2618,1900.0
2019-04-08 12:30:00,100.73,100.74,100.69,100.73,2100.0,95.2429,95.2523,95.205,95.2429,2100.0
2019-04-08 12:35:00,100.8,100.89,100.8,100.84,1600.0,95.3091,95.3942,95.3091,95.3469,1600.0
2019-04-08 12:40:00,100.85,100.87,100.81,100.85,1600.0,95.3563,95.3752,95.3185,95.3563,1600.0
2019-04-08 12:45:00,100.88,100.88,100.82,100.84,1600.0,95.3847,95.3847,95.328,95.3469,1600.0
2019-04-08 12:50:00,100.85,100.88,100.83,100.88,1600.0,95.3563,95.3847,95.3374,95.3847,1600.0
2019-04-08 12:55:00,100.93,100.95,100.86,100.87,1800.0,95.432,95.4509,95.3658,95.3752,1800.0
2019-04-08 13:00:00,100.86,100.9,100.85,100.87,4362.0,95.3658,95.4036,95.3563,95.3752,4362.0
2019-04-08 13:05:00,100.87,100.95,100.87,100.92,3500.0,95.3752,95.4509,95.3752,95.4225,3500.0
2019-04-08 13:10:00,100.9,100.95,100.89,100.94,2327.0,95.4036,95.4509,95.3942,95.4414,2327.0
2019-04-08 13:15:00,100.93,101.04,100.93,101.0,4100.0,95.432,95.536,95.432,95.4982,4100.0
2019-04-08 13:20:00,100.97,100.97,100.92,100.92,1000.0,95.4698,95.4698,95.4225,95.4225,1000.0
2019-04-08 13:25:00,100.93,100.97,100.92,100.95,1000.0,95.432,95.4698,95.4225,95.4509,1000.0
2019-04-08 13:30:00,100.97,101.09,100.97,101.09,3917.0,95.4698,95.5833,95.4698,95.5833,3917.0
2019-04-08 13:35:00,101.08,101.12,100.99,100.99,3440.0,95.5738,95.6116,95.4887,95.4887,3440.0
2019-04-08 13:40:00,101.01,101.04,100.98,101.01,3400.0,95.5076,95.536,95.4792,95.5076,3400.0
2019-04-08 13:45:00,101.01,101.08,101.01,101.07,4000.0,95.5076,95.5738,95.5076,95.5643,4000.0
2019-04-08 13:50:00,101.07,101.16,101.04,101.14,6024.0,95.5643,95.6494,95.536,95.6305,6024.0
2019-04-08 13:55:00,101.17,101.17,101.11,101.16,1300.0,95.6589,95.6589,95.6022,95.6494,1300.0
2019-04-08 14:00:00,101.17,101.28,101.16,101.25,4335.0,95.6589,95.7629,95.6494,95.7345,4335.0
2019-04-08 14:05:00,101.27,101.32,101.26,101.32,1600.0,95.7535,95.8007,95.744,95.8007,1600.0
2019-04-08 14:10:00,101.31,101.33,101.2,101.2,4050.0,95.7913,95.8102,95.6873,95.6873,4050.0
2019-04-08 14:15:00,101.18,101.29,101.18,101.29,1900.0,95.6684,95.7724,95.6684,95.7724,1900.0
2019-04-08 14:20:00,101.29,101.29,101.22,101.25,1900.0,95.7724,95.7724,95.7062,95.7345,1900.0
2019-04-08 14:25:00,101.23,101.23,101.17,101.21,3465.0,95.7156,95.7156,95.6589,95.6967,3465.0
2019-04-08 14:30:00,101.19,101.23,101.19,101.2,1210.0,95.6778,95.7156,95.6778,95.6873,1210.0
2019-04-08 14:35:00,101.21,101.21,101.12,101.15,2869.0,95.6967,95.6967,95.6116,95.64,2869.0
2019-04-08 14:40:00,101.14,101.22,101.14,101.22,2330.0,95.6305,95.7062,95.6305,95.7062,2330.0
2019-04-08 14:45:00,101.2,101.2,101.1,101.1,2904.0,95.6873,95.6873,95.5927,95.5927,2904.0
2019-04-08 14:50:00,101.13,101.2,101.13,101.18,1681.0,95.6211,95.6873,95.6211,95.6684,1681.0
2019-04-08 14:55:00,101.2,101.22,101.19,101.19,1846.0,95.6873,95.7062,95.6778,95.6778,1846.0
2019-04-08 15:00:00,101.18,101.23,101.17,101.21,5600.0,95.6684,95.7156,95.6589,95.6967,5600.0
2019-04-08 15:05:00,101.22,101.32,101.19,101.3,10800.0,95.7062,95.8007,95.6778,95.7818,10800.0
2019-04-08 15:10:00,101.29,101.34,101.29,101.31,3295.0,95.7724,95.8196,95.7724,95.7913,3295.0
2019-04-08 15:15:00,101.29,101.31,101.27,101.31,2200.0,95.7724,95.7913,95.7535,95.7913,2200.0
2019-04-08 15:20:00,101.33,101.37,101.3,101.3,3526.0,95.8102,95.848,95.7818,95.7818,3526.0
2019-04-08 15:25:00,101.3,101.33,101.3,101.32,1913.0,95.7818,95.8102,95.7818,95.8007,1913.0
2019-04-08 15:30:00,101.31,101.44,101.25,101.44,6497.0,95.7913,95.9142,95.7345,95.9142,6497.0
2019-04-08 15:35:00,101.42,101.42,101.32,101.35,2300.0,95.8953,95.8953,95.8007,95.8291,2300.0
2019-04-08 15:40:00,101.36,101.4,101.33,101.36,7149.0,95.8385,95.8764,95.8102,95.8385,7149.0
2019-04-08 15:45:00,101.35,101.39,101.33,101.37,7700.0,95.8291,95.8669,95.8102,95.848,7700.0
2019-04-08 15:50:00,101.39,101.55,101.39,101.54,21719.0,95.8669,96.0182,95.8669,96.0087,21719.0
2019-04-08 15:55:00,101.54,101.71,101.41,101.48,75404.0,96.0087,96.1695,95.8858,95.952,75404.0
2019-04-09 09:30:00,101.4,101.64,101.13,101.54,8366.0,95.8764,96.1033,95.6211,96.0087,8366.0
2019-04-09 09:35:00,101.6,102.0,101.55,101.94,5530.0,96.0655,96.4437,96.0182,96.387,5530.0
2019-04-09 09:40:00,101.96,102.0,101.72,101.84,2800.0,96.4059,96.4437,96.1789,96.2924,2800.0
2019-04-09 09:45:00,101.81,101.87,101.66,101.68,3211.0,96.264,96.3208,96.1222,96.1411,3211.0
2019-04-09 09:50:00,101.57,101.63,101.45,101.52,4305.0,96.0371,96.0938,95.9236,95.9898,4305.0
2019-04-09 09:55:00,101.55,101.81,101.55,101.58,5100.0,96.0182,96.264,96.0182,96.0466,5100.0
2019-04-09 10:00:00,101.57,101.57,101.19,101.27,3372.0,96.0371,96.0371,95.6778,95.7535,3372.0
2019-04-09 10:05:00,101.31,101.4,101.21,101.21,4500.0,95.7913,95.8764,95.6967,95.6967,4500.0
2019-04-09 10:10:00,101.25,101.25,101.08,101.17,3012.0,95.7345,95.7345,95.5738,95.6589,3012.0
2019-04-09 10:15:00,101.12,101.3,101.12,101.3,2100.0,95.6116,95.7818,95.6116,95.7818,2100.0
2019-04-09 10:20:00,101.3,101.3,101.16,101.16,1150.0,95.7818,95.7818,95.6494,95.6494,1150.0
2019-04-09 10:25:00,101.19,101.22,101.12,101.15,2025.0,95.6778,95.7062,95.6116,95.64,2025.0
2019-04-09 10:30:00,101.21,101.3,101.2,101.27,2610.0,95.6967,95.7818,95.6873,95.7535,2610.0
2019-04-09 10:35:00,101.31,101.36,101.27,101.36,2332.0,95.7913,95.8385,95.7535,95.8385,2332.0
2019-04-09 10:40:00,101.37,101.38,101.09,101.14,2227.0,95.848,95.8575,95.5833,95.6305,2227.0
2019-04-09 10:45:00,101.12,101.13,101.05,101.09,3500.0,95.6116,95.6211,95.5454,95.5833,3500.0
2019-04-09 10:50:00,101.1,101.1,100.92,100.92,700.0,95.5927,95.5927,95.4225,95.4225,700.0
2019-04-09 10:55:00,100.93,101.02,100.93,101.02,2991.0,95.432,95.5171,95.432,95.5171,2991.0
2019-04-09 11:00:00,101.06,101.18,101.02,101.16,3550.0,95.5549,95.6684,95.5171,95.6494,3550.0
2019-04-09 11:05:00,101.11,101.11,100.95,100.95,900.0,95.6022,95.6022,95.4509,95.4509,900.0
2019-04-09 11:10:00,101.01,101.21,100.97,101.21,3300.0,95.5076,95.6967,95.4698,95.6967,3300.0
2019-04-09 11:15:00,101.26,101.26,101.09,101.09,3000.0,95.744,95.744,95.5833,95.5833,3000.0
2019-04-09 11:20:00,101.07,101.14,101.01,101.14,2950.0,95.5643,95.6305,95.5076,95.6305,2950.0
2019-04-09 11:25:00,101.13,101.14,101.03,101.04,3500.0,95.6211,95.6305,95.5265,95.536,3500.0
2019-04-09 11:30:00,101.04,101.16,101.02,101.02,1400.0,95.536,95.6494,95.5171,95.5171,1400.0
2019-04-09 11:35:00,101.04,101.06,100.94,100.96,3174.0,95.536,95.5549,95.4414,95.4603,3174.0
2019-04-09 11:40:00,100.94,101.04,100.92,101.04,2899.0,95.4414,95.536,95.4225,95.536,2899.0
2019-04-09 11:45:00,101.09,101.19,101.05,101.14,2306.0,95.5833,95.6778,95.5454,95.6305,2306.0
2019-04-09 11:50:00,101.11,101.11,101.05,101.09,1000.0,95.6022,95.6022,95.5454,95.5833,1000.0
2019-04-09 11:55:00,101.11,101.17,101.02,101.11,3503.0,95.6022,95.6589,95.5171,95.6022,3503.0
2019-04-09 12:00:00,101.13,101.15,101.07,101.09,1500.0,95.6211,95.64,95.5643,95.5833,1500.0
2019-04-09 12:05:00,101.1,101.15,101.08,101.12,2000.0,95.5927,95.64,95.5738,95.6116,2000.0
2019-04-09 12:10:00,101.11,101.23,101.11,101.15,3603.0,95.6022,95.7156,95.6022,95.64,3603.0
2019-04-09 12:15:00,101.14,101.18,101.09,101.14,3342.0,95.6305,95.6684,95.5833,95.6305,3342.0
2019-04-09 12:20:00,101.14,101.14,101.06,101.06,4366.0,95.6305,95.6305,95.5549,95.5549,4366.0
2019-04-09 12:25:00,101.07,101.09,100.99,100.99,13130.0,95.5643,95.5833,95.4887,95.4887,13130.0
2019-04-09 12:30:00,101.0,101.18,100.98,101.18,4800.0,95.4982,95.6684,95.4792,95.6684,4800.0
2019-04-09 12:35:00,101.15,101.26,101.15,101.17,1700.0,95.64,95.744,95.64,95.6589,1700.0
2019-04-09 12:40:00,101.19,101.26,101.19,101.26,1700.0,95.6778,95.744,95.6778,95.744,1700.0
2019-04-09 12:45:00,101.2,101.24,101.2,101.21,1023.0,95.6873,95.7251,95.6873,95.6967,1023.0
2019-04-09 12:50:00,101.24,101.24,101.18,101.24,2231.0,95.7251,95.7251,95.6684,95.7251,2231.0
2019-04-09 12:55:00,101.25,101.28,101.25,101.26,1420.0,95.7345,95.7629,95.7345,95.744,1420.0
2019-04-09 13:00:00,101.24,101.24,101.18,101.2,2627.0,95.7251,95.7251,95.6684,95.6873,2627.0
2019-04-09 13:05:00,101.19,101.2,101.15,101.17,800.0,95.6778,95.6873,95.64,95.6589,800.0
2019-04-09 13:10:00,101.22,101.23,101.15,101.15,1500.0,95.7062,95.7156,95.64,95.64,1500.0
2019-04-09 13:15:00,101.17,101.18,101.12,101.12,1210.0,95.6589,95.6684,95.6116,95.6116,1210.0
2019-04-09 13:20:00,101.12,101.18,101.12,101.16,1888.0,95.6116,95.6684,95.6116,95.6494,1888.0
2019-04-09 13:25:00,101.17,101.26,101.17,101.22,1100.0,95.6589,95.744,95.6589,95.7062,1100.0
2019-04-09 13:30:00,101.2,101.21,101.17,101.17,2400.0,95.6873,95.6967,95.6589,95.6589,2400.0
2019-04-09 13:35:00,101.16,101.24,101.16,101.22,1208.0,95.6494,95.7251,95.6494,95.7062,1208.0
2019-04-09 13:40:00,101.26,101.26,101.18,101.2,1200.0,95.744,95.744,95.6684,95.6873,1200.0
2019-04-09 13:45:00,101.22,101.23,101.19,101.23,1807.0,95.7062,95.7156,95.6778,95.7156,1807.0
2019-04-09 13:50:00,101.2,101.27,101.16,101.17,3100.0,95.6873,95.7535,95.6494,95.6589,3100.0
2019-04-09 13:55:00,101.18,101.19,101.1,101.1,2580.0,95.6684,95.6778,95.5927,95.5927,2580.0
2019-04-09 14:00:00,101.08,101.11,101.04,101.06,2792.0,95.5738,95.6022,95.536,95.5549,2792.0
2019-04-09 14:05:00,101.05,101.13,101.02,101.13,3220.0,95.5454,95.6211,95.5171,95.6211,3220.0
2019-04-09 14:10:00,101.15,101.23,101.15,101.22,3073.0,95.64,95.7156,95.64,95.7062,3073.0
2019-04-09 14:15:00,101.22,101.26,101.17,101.19,2123.0,95.7062,95.744,95.6589,95.6778,2123.0
2019-04-09 14:20:00,101.18,101.24,101.17,101.24,3890.0,95.6684,95.7251,95.6589,95.7251,3890.0
2019-04-09 14:25:00,101.25,101.31,101.24,101.25,3934.0,95.7345,95.7913,95.7251,95.7345,3934.0
2019-04-09 14:30:00,101.26,101.28,101.2,101.2,2382.0,95.744,95.7629,95.6873,95.6873,2382.0
2019-04-09 14:35:00,101.21,101.22,101.15,101.2,1910.0,95.6967,95.7062,95.64,95.6873,1910.0
2019-04-09 14:40:00,101.15,101.16,101.1,101.12,4171.0,95.64,95.6494,95.5927,95.6116,4171.0
2019-04-09 14:45:00,101.13,101.13,101.06,101.08,2726.0,95.6211,95.6211,95.5549,95.5738,2726.0
2019-04-09 14:50:00,101.06,101.14,101.06,101.06,1349.0,95.5549,95.6305,95.5549,95.5549,1349.0
2019-04-09 14:55:00,101.08,101.13,101.05,101.12,3224.0,95.5738,95.6211,95.5454,95.6116,3224.0
2019-04-09 15:00:00,101.08,101.12,101.05,101.09,2600.0,95.5738,95.6116,95.5454,95.5833,2600.0
2019-04-09 15:05:00,101.08,101.13,101.06,101.12,2505.0,95.5738,95.6211,95.5549,95.6116,2505.0
2019-04-09 15:10:00,101.1,101.12,101.05,101.09,3586.0,95.5927,95.6116,95.5454,95.5833,3586.0
2019-04-09 15:15:00,101.13,101.17,101.09,101.17,3100.0,95.6211,95.6589,95.5833,95.6589,3100.0
2019-04-09 15:20:00,101.17,101.24,101.16,101.21,3677.0,95.6589,95.7251,95.6494,95.6967,3677.0
2019-04-09 15:25:00,101.2,101.3,101.2,101.3,7562.0,95.6873,95.7818,95.6873,95.7818,7562.0
2019-04-09 15:30:00,101.28,101.39,101.28,101.38,5103.0,95.7629,95.8669,95.7629,95.8575,5103.0
2019-04-09 15:35:00,101.39,101.48,101.37,101.43,5200.0,95.8669,95.952,95.848,95.9047,5200.0
2019-04-09 15:40:00,101.48,101.48,101.39,101.43,5876.0,95.952,95.952,95.8669,95.9047,5876.0
2019-04-09 15:45:00,101.42,101.47,101.41,101.45,6587.0,95.8953,95.9426,95.8858,95.9236,6587.0
2019-04-09 15:50:00,101.42,101.43,101.28,101.3,19201.0,95.8953,95.9047,95.7629,95.7818,19201.0
2019-04-09 15:55:00,101.28,101.38,101.16,101.35,25253.0,95.7629,95.8575,95.6494,95.8291,25253.0
2019-04-10 09:30:00,101.31,101.38,100.91,101.06,7763.0,95.7913,95.8575,95.4131,95.5549,7763.0
2019-04-10 09:35:00,101.04,101.06,100.86,101.02,3600.0,95.536,95.5549,95.3658,95.5171,3600.0
2019-04-10 09:40:00,101.05,101.32,100.95,101.32,4902.0,95.5454,95.8007,95.4509,95.8007,4902.0
2019-04-10 09:45:00,101.26,101.45,101.26,101.41,2458.0,95.744,95.9236,95.744,95.8858,2458.0
2019-04-10 09:50:00,101.38,101.38,101.07,101.08,3222.0,95.8575,95.8575,95.5643,95.5738,3222.0
2019-04-10 09:55:00,101.12,101.53,101.12,101.53,3300.0,95.6116,95.9993,95.6116,95.9993,3300.0
2019-04-10 10:00:00,101.51,101.55,101.36,101.38,4300.0,95.9804,96.0182,95.8385,95.8575,4300.0
2019-04-10 10:05:00,101.3,101.3,101.18,101.27,2150.0,95.7818,95.7818,95.6684,95.7535,2150.0
2019-04-10 10:10:00,101.26,101.39,101.26,101.39,7667.0,95.744,95.8669,95.744,95.8669,7667.0
2019-04-10 10:15:00,101.39,101.67,101.3,101.64,6549.0,95.8669,96.1317,95.7818,96.1033,6549.0
2019-04-10 10:20:00,101.58,101.68,101.52,101.68,2918.0,96.0466,96.1411,95.9898,96.1411,2918.0
2019-04-10 10:25:00,101.79,101.82,101.65,101.72,2600.0,96.2451,96.2735,96.1128,96.1789,2600.0
2019-04-10 10:30:00,101.75,101.87,101.74,101.87,1300.0,96.2073,96.3208,96.1978,96.3208,1300.0
2019-04-10 10:35:00,101.88,102.0,101.88,101.99,2600.0,96.3302,96.4437,96.3302,96.4342,2600.0
2019-04-10 10:40:00,101.96,102.14,101.93,102.04,4534.0,96.4059,96.5761,96.3775,96.4815,4534.0
2019-04-10 10:45:00,102.07,102.3,102.07,102.25,3700.0,96.5099,96.7273,96.5099,96.6801,3700.0
2019-04-10 10:50:00,102.22,102.26,102.07,102.07,1766.0,96.6517,96.6895,96.5099,96.5099,1766.0
2019-04-10 10:55:00,102.08,102.15,101.97,101.97,2900.0,96.5193,96.5855,96.4153,96.4153,2900.0
2019-04-10 11:00:00,101.99,102.14,101.99,102.01,2834.0,96.4342,96.5761,96.4342,96.4531,2834.0
2019-04-10 11:05:00,101.99,102.17,101.99,102.1,2700.0,96.4342,96.6044,96.4342,96.5382,2700.0
2019-04-10 11:10:00,102.09,102.32,102.09,102.23,2600.0,96.5288,96.7463,96.5288,96.6612,2600.0
2019-04-10 11:15:00,102.21,102.3,102.14,102.27,3802.0,96.6422,96.7273,96.5761,96.699,3802.0
2019-04-10 11:20:00,102.24,102.26,102.12,102.14,2704.0,96.6706,96.6895,96.5571,96.5761,2704.0
2019-04-10 11:25:00,102.13,102.24,102.04,102.04,3400.0,96.5666,96.6706,96.4815,96.4815,3400.0
2019-04-10 11:30:00,102.08,102.25,102.07,102.2,2200.0,96.5193,96.6801,96.5099,96.6328,2200.0
2019-04-10 11:35:00,102.25,102.31,102.18,102.26,4147.0,96.6801,96.7368,96.6139,96.6895,4147.0
2019-04-10 11:40:00,102.28,102.3,102.26,102.29,1700.0,96.7084,96.7273,96.6895,96.7179,1700.0
2019-04-10 11:45:00,102.28,102.29,102.19,102.25,3102.0,96.7084,96.7179,96.6233,96.6801,3102.0
2019-04-10 11:50:00,102.22,102.38,102.22,102.31,3348.0,96.6517,96.803,96.6517,96.7368,3348.0
2019-04-10 11:55:00,102.3,102.32,102.22,102.29,3300.0,96.7273,96.7463,96.6517,96.7179,3300.0
2019-04-10 12:00:00,102.32,102.35,102.29,102.31,3902.0,96.7463,96.7746,96.7179,96.7368,3902.0
2019-04-10 12:05:00,102.33,102.35,102.28,102.28,2300.0,96.7557,96.7746,96.7084,96.7084,2300.0
2019-04-10 12:10:00,102.28,102.32,102.19,102.25,1900.0,96.7084,96.7463,96.6233,96.6801,1900.0
2019-04-10 12:15:00,102.24,102.32,102.24,102.3,2200.0,96.6706,96.7463,96.6706,96.7273,2200.0
2019-04-10 12:20:00,102.36,102.46,102.34,102.46,3100.0,96.7841,96.8786,96.7652,96.8786,3100.0
2019-04-10 12:25:00,102.48,102.49,102.35,102.39,1800.0,96.8975,96.907,96.7746,96.8124,1800.0
2019-04-10 12:30:00,102.38,102.42,102.38,102.38,1600.0,96.803,96.8408,96.803,96.803,1600.0
2019-04-10 12:35:00,102.37,102.4,102.22,102.27,3906.0,96.7935,96.8219,96.6517,96.699,3906.0
2019-04-10 12:40:00,102.27,102.31,102.26,102.31,1400.0,96.699,96.7368,96.6895,96.7368,1400.0
2019-04-10 12:45:00,102.28,102.31,102.26,102.27,1100.0,96.7084,96.7368,96.6895,96.699,1100.0
2019-04-10 12:50:00,102.32,102.36,102.3,102.33,4330.0,96.7463,96.7841,96.7273,96.7557,4330.0
2019-04-10 12:55:00,102.31,102.34,102.26,102.34,2000.0,96.7368,96.7652,96.6895,96.7652,2000.0
2019-04-10 13:00:00,102.31,102.34,102.24,102.25,1600.0,96.7368,96.7652,96.6706,96.6801,1600.0
2019-04-10 13:05:00,102.26,102.28,102.23,102.23,1900.0,96.6895,96.7084,96.6612,96.6612,1900.0
2019-04-10 13:10:00,102.25,102.27,102.24,102.27,1750.0,96.6801,96.699,96.6706,96.699,1750.0
2019-04-10 13:15:00,102.25,102.31,102.25,102.31,1800.0,96.6801,96.7368,96.6801,96.7368,1800.0
2019-04-10 13:20:00,102.28,102.28,102.25,102.28,1200.0,96.7084,96.7084,96.6801,96.7084,1200.0
2019-04-10 13:25:00,102.28,102.3,102.24,102.27,3704.0,96.7084,96.7273,96.6706,96.699,3704.0
2019-04-10 13:30:00,102.27,102.31,102.27,102.31,1600.0,96.699,96.7368,96.699,96.7368,1600.0
2019-04-10 13:35:00,102.29,102.33,102.23,102.29,4300.0,96.7179,96.7557,96.6612,96.7179,4300.0
2019-04-10 13:40:00,102.28,102.33,102.25,102.27,2200.0,96.7084,96.7557,96.6801,96.699,2200.0
2019-04-10 13:45:00,102.28,102.3,102.24,102.28,1964.0,96.7084,96.7273,96.6706,96.7084,1964.0
2019-04-10 13:50:00,102.27,102.3,102.22,102.25,2500.0,96.699,96.7273,96.6517,96.6801,2500.0
2019-04-10 13:55:00,102.26,102.3,102.24,102.27,1700.0,96.6895,96.7273,96.6706,96.699,1700.0
2019-04-10 14:00:00,102.3,102.36,102.28,102.35,3500.0,96.7273,96.7841,96.7084,96.7746,3500.0
2019-04-10 14:05:00,102.34,102.35,102.32,102.32,2318.0,96.7652,96.7746,96.7463,96.7463,2318.0
2019-04-10 14:10:00,102.3,102.3,102.2,102.25,2715.0,96.7273,96.7273,96.6328,96.6801,2715.0
2019-04-10 14:15:00,102.24,102.27,102.16,102.17,2900.0,96.6706,96.699,96.595,96.6044,2900.0
2019-04-10 14:20:00,102.18,102.19,102.04,102.05,2600.0,96.6139,96.6233,96.4815,96.491,2600.0
2019-04-10 14:25:00,102.08,102.1,102.02,102.06,3500.0,96.5193,96.5382,96.4626,96.5004,3500.0
2019-04-10 14:30:00,102.04,102.13,102.01,102.08,7117.0,96.4815,96.5666,96.4531,96.5193,7117.0
2019-04-10 14:35:00,102.08,102.09,101.98,101.98,1700.0,96.5193,96.5288,96.4248,96.4248,1700.0
2019-04-10 14:40:00,101.98,102.0,101.95,101.96,3400.0,96.4248,96.4437,96.3964,96.4059,3400.0
2019-04-10 14:45:00,101.99,102.03,101.99,102.03,2900.0,96.4342,96.4721,96.4342,96.4721,2900.0
2019-04-10 14:50:00,102.04,102.11,102.01,102.01,2218.0,96.4815,96.5477,96.4531,96.4531,2218.0
2019-04-10 14:55:00,102.01,102.01,101.95,101.96,6300.0,96.4531,96.4531,96.3964,96.4059,6300.0
2019-04-10 15:00:00,101.99,102.11,101.99,102.08,3000.0,96.4342,96.5477,96.4342,96.5193,3000.0
2019-04-10 15:05:00,102.07,102.07,102.0,102.07,3300.0,96.5099,96.5099,96.4437,96.5099,3300.0
2019-04-10 15:10:00,102.06,102.07,101.99,102.02,4050.0,96.5004,96.5099,96.4342,96.4626,4050.0
2019-04-10 15:15:00,102.04,102.04,101.99,101.99,1809.0,96.4815,96.4815,96.4342,96.4342,1809.0
2019-04-10 15:20:00,102.0,102.0,101.95,101.95,6292.0,96.4437,96.4437,96.3964,96.3964,6292.0
2019-04-10 15:25:00,101.94,101.95,101.89,101.89,4750.0,96.387,96.3964,96.3397,96.3397,4750.0
2019-04-10 15:30:00,101.9,101.9,101.79,101.83,4935.0,96.3491,96.3491,96.2451,96.2829,4935.0
2019-04-10 15:35:00,101.82,101.82,101.78,101.79,4470.0,96.2735,96.2735,96.2357,96.2451,4470.0
2019-04-10 15:40:00,101.78,101.79,101.74,101.78,7312.0,96.2357,96.2451,96.1978,96.2357,7312.0
2019-04-10 15:45:00,101.78,101.79,101.66,101.72,15548.0,96.2357,96.2451,96.1222,96.1789,15548.0
2019-04-10 15:50:00,101.71,101.72,101.54,101.54,21979.0,96.1695,96.1789,96.0087,96.0087,21979.0
2019-04-10 15:55:00,101.53,101.64,101.49,101.64,52692.0,95.9993,96.1033,95.9615,96.1033,52692.0
2019-04-11 09:30:00,101.55,101.59,101.14,101.14,12149.0,96.0182,96.056,95.6305,95.6305,12149.0
2019-04-11 09:35:00,101.15,101.25,101.0,101.0,1500.0,95.64,95.7345,95.4982,95.4982,1500.0
2019-04-11 09:40:00,101.0,101.19,100.88,100.89,3150.0,95.4982,95.6778,95.3847,95.3942,3150.0
2019-04-11 09:45:00,100.92,100.93,100.65,100.77,2000.0,95.4225,95.432,95.1672,95.2807,2000.0
2019-04-11 09:50:00,100.73,100.75,100.32,100.39,5219.0,95.2429,95.2618,94.8552,94.9214,5219.0
2019-04-11 09:55:00,100.45,100.73,100.32,100.64,6500.0,94.9781,95.2429,94.8552,95.1578,6500.0
2019-04-11 10:00:00,100.58,100.83,100.58,100.75,2315.0,95.101,95.3374,95.101,95.2618,2315.0
2019-04-11 10:05:00,100.75,100.75,100.59,100.67,3312.0,95.2618,95.2618,95.1105,95.1861,3312.0
2019-04-11 10:10:00,100.71,100.71,100.5,100.57,2100.0,95.224,95.224,95.0254,95.0916,2100.0
2019-04-11 10:15:00,100.61,100.61,100.56,100.6,400.0,95.1294,95.1294,95.0821,95.1199,400.0
2019-04-11 10:20:00,100.53,100.91,100.53,100.91,9909.0,95.0538,95.4131,95.0538,95.4131,9909.0
2019-04-11 10:25:00,100.94,101.12,100.9,101.12,2600.0,95.4414,95.6116,95.4036,95.6116,2600.0
2019-04-11 10:30:00,101.13,101.13,100.95,100.95,2751.0,95.6211,95.6211,95.4509,95.4509,2751.0
2019-04-11 10:35:00,100.96,101.01,100.95,100.95,2772.0,95.4603,95.5076,95.4509,95.4509,2772.0
2019-04-11 10:40:00,101.03,101.12,100.99,101.07,3500.0,95.5265,95.6116,95.4887,95.5643,3500.0
2019-04-11 10:45:00,101.09,101.09,101.0,101.02,1900.0,95.5833,95.5833,95.4982,95.5171,1900.0
2019-04-11 10:50:00,101.02,101.1,100.96,101.1,4200.0,95.5171,95.5927,95.4603,95.5927,4200.0
2019-04-11 10:55:00,101.1,101.11,101.08,101.11,1900.0,95.5927,95.6022,95.5738,95.6022,1900.0
2019-04-11 11:00:00,101.19,101.29,101.14,101.27,6016.0,95.6778,95.7724,95.6305,95.7535,6016.0
2019-04-11 11:05:00,101.27,101.3,101.23,101.3,2900.0,95.7535,95.7818,95.7156,95.7818,2900.0
2019-04-11 11:10:00,101.28,101.28,101.21,101.22,1900.0,95.7629,95.7629,95.6967,95.7062,1900.0
2019-04-11 11:15:00,101.24,101.34,101.23,101.31,5673.0,95.7251,95.8196,95.7156,95.7913,5673.0
2019-04-11 11:20:00,101.29,101.43,101.19,101.3,17900.0,95.7724,95.9047,95.6778,95.7818,17900.0
2019-04-11 11:25:00,101.3,101.3,101.05,101.21,31358.0,95.7818,95.7818,95.5454,95.6967,31358.0
2019-04-11 11:30:00,101.2,101.28,101.03,101.2,33643.0,95.6873,95.7629,95.5265,95.6873,33643.0
2019-04-11 11:35:00,101.17,101.33,101.12,101.19,18235.0,95.6589,95.8102,95.6116,95.6778,18235.0
2019-04-11 11:40:00,101.16,101.16,100.99,101.11,6902.0,95.6494,95.6494,95.4887,95.6022,6902.0
2019-04-11 11:45:00,101.11,101.11,100.96,100.96,2400.0,95.6022,95.6022,95.4603,95.4603,2400.0
2019-04-11 11:50:00,100.98,101.04,100.95,100.99,2601.0,95.4792,95.536,95.4509,95.4887,2601.0
2019-04-11 11:55:00,100.97,101.05,100.97,101.02,1340.0,95.4698,95.5454,95.4698,95.5171,1340.0
2019-04-11 12:00:00,101.0,101.0,100.88,100.96,1800.0,95.4982,95.4982,95.3847,95.4603,1800.0
2019-04-11 12:05:00,100.96,100.98,100.91,100.98,1645.0,95.4603,95.4792,95.4131,95.4792,1645.0
2019-04-11 12:10:00,100.97,100.98,100.85,100.85,1600.0,95.4698,95.4792,95.3563,95.3563,1600.0
2019-04-11 12:15:00,100.85,100.91,100.8,100.9,2000.0,95.3563,95.4131,95.3091,95.4036,2000.0
2019-04-11 12:20:00,100.9,100.91,100.87,100.88,2200.0,95.4036,95.4131,95.3752,95.3847,2200.0
2019-04-11 12:25:00,100.86,100.95,100.85,100.94,2865.0,95.3658,95.4509,95.3563,95.4414,2865.0
2019-04-11 12:30:00,100.91,100.98,100.91,100.98,1396.0,95.4131,95.4792,95.4131,95.4792,1396.0
2019-04-11 12:35:00,100.99,100.99,100.45,100.92,177153.0,95.4887,95.4887,94.9781,95.4225,177153.0
2019-04-11 12:40:00,100.91,101.03,100.91,101.03,3000.0,95.4131,95.5265,95.4131,95.5265,3000.0
2019-04-11 12:45:00,101.05,101.25,101.04,101.14,10449.0,95.5454,95.7345,95.536,95.6305,10449.0
2019-04-11 12:50:00,101.17,101.24,101.16,101.2,5850.0,95.6589,95.7251,95.6494,95.6873,5850.0
2019-04-11 12:55:00,101.2,101.23,101.09,101.15,17019.0,95.6873,95.7156,95.5833,95.64,17019.0
2019-04-11 13:00:00,101.17,101.22,101.08,101.16,22994.0,95.6589,95.7062,95.5738,95.6494,22994.0
2019-04-11 13:05:00,101.15,101.19,101.08,101.16,11667.0,95.64,95.6778,95.5738,95.6494,11667.0
2019-04-11 13:10:00,101.16,101.33,101.12,101.16,36861.0,95.6494,95.8102,95.6116,95.6494,36861.0
2019-04-11 13:15:00,101.16,101.16,101.05,101.06,2606.0,95.6494,95.6494,95.5454,95.5549,2606.0
2019-04-11 13:20:00,101.02,101.05,100.95,100.95,3904.0,95.5171,95.5454,95.4509,95.4509,3904.0
2019-04-11 13:25:00,100.99,101.0,100.95,101.0,600.0,95.4887,95.4982,95.4509,95.4982,600.0
2019-04-11 13:30:00,100.96,100.99,100.92,100.92,1400.0,95.4603,95.4887,95.4225,95.4225,1400.0
2019-04-11 13:35:00,100.95,100.98,100.92,100.93,1800.0,95.4509,95.4792,95.4225,95.432,1800.0
2019-04-11 13:40:00,100.91,100.91,100.85,100.88,1300.0,95.4131,95.4131,95.3563,95.3847,1300.0
2019-04-11 13:45:00,100.85,100.85,100.82,100.83,1100.0,95.3563,95.3563,95.328,95.3374,1100.0
2019-04-11 13:50:00,100.85,100.87,100.81,100.81,2800.0,95.3563,95.3752,95.3185,95.3185,2800.0
2019-04-11 13:55:00,100.79,100.8,100.73,100.73,8824.0,95.2996,95.3091,95.2429,95.2429,8824.0
2019-04-11 14:00:00,100.7,100.71,100.63,100.66,2800.0,95.2145,95.224,95.1483,95.1767,2800.0
2019-04-11 14:05:00,100.7,100.71,100.62,100.66,1994.0,95.2145,95.224,95.1389,95.1767,1994.0
2019-04-11 14:10:00,100.69,100.74,100.69,100.7,1300.0,95.205,95.2523,95.205,95.2145,1300.0
2019-04-11 14:15:00,100.72,100.72,100.64,100.7,2006.0,95.2334,95.2334,95.1578,95.2145,2006.0
2019-04-11 14:20:00,100.68,100.69,100.61,100.63,1976.0,95.1956,95.205,95.1294,95.1483,1976.0
2019-04-11 14:25:00,100.6,100.64,100.6,100.61,1900.0,95.1199,95.1578,95.1199,95.1294,1900.0
2019-04-11 14:30:00,100.59,100.67,100.58,100.67,3100.0,95.1105,95.1861,95.101,95.1861,3100.0
2019-04-11 14:35:00,100.66,100.69,100.62,100.69,2410.0,95.1767,95.205,95.1389,95.205,2410.0
2019-04-11 14:40:00,100.7,100.78,100.69,100.76,2000.0,95.2145,95.2901,95.205,95.2712,2000.0
2019-04-11 14:45:00,100.76,100.85,100.75,100.82,4196.0,95.2712,95.3563,95.2618,95.328,4196.0
2019-04-11 14:50:00,100.85,100.89,100.81,100.87,1021.0,95.3563,95.3942,95.3185,95.3752,1021.0
2019-04-11 14:55:00,100.84,100.92,100.82,100.91,4303.0,95.3469,95.4225,95.328,95.4131,4303.0
2019-04-11 15:00:00,100.86,100.91,100.82,100.9,3500.0,95.3658,95.4131,95.328,95.4036,3500.0
2019-04-11 15:05:00,100.93,100.96,100.87,100.9,3666.0,95.432,95.4603,95.3752,95.4036,3666.0
2019-04-11 15:10:00,100.88,100.88,100.81,100.84,3826.0,95.3847,95.3847,95.3185,95.3469,3826.0
2019-04-11 15:15:00,100.85,100.87,100.82,100.86,7348.0,95.3563,95.3752,95.328,95.3658,7348.0
2019-04-11 15:20:00,100.86,100.89,100.84,100.85,5438.0,95.3658,95.3942,95.3469,95.3563,5438.0
2019-04-11 15:25:00,100.84,100.88,100.81,100.85,2411.0,95.3469,95.3847,95.3185,95.3563,2411.0
2019-04-11 15:30:00,100.86,100.95,100.86,100.9,5627.0,95.3658,95.4509,95.3658,95.4036,5627.0
2019-04-11 15:35:00,100.91,100.98,100.86,100.98,7545.0,95.4131,95.4792,95.3658,95.4792,7545.0
2019-04-11 15:40:00,100.96,100.99,100.93,100.96,10618.0,95.4603,95.4887,95.432,95.4603,10618.0
2019-04-11 15:45:00,100.97,101.01,100.82,100.82,17225.0,95.4698,95.5076,95.328,95.328,17225.0
2019-04-11 15:50:00,100.82,100.88,100.75,100.87,25872.0,95.328,95.3847,95.2618,95.3752,25872.0
2019-04-11 15:55:00,100.86,100.89,100.71,100.86,58012.0,95.3658,95.3942,95.224,95.3658,58012.0
2019-04-12 09:30:00,101.5,101.74,101.31,101.36,8380.0,95.9709,96.1978,95.7913,95.8385,8380.0
2019-04-12 09:35:00,101.35,101.67,101.31,101.57,2800.0,95.8291,96.1317,95.7913,96.0371,2800.0
2019-04-12 09:40:00,101.56,101.69,101.51,101.56,2701.0,96.0277,96.1506,95.9804,96.0277,2701.0
2019-04-12 09:45:00,101.58,101.67,101.52,101.67,1400.0,96.0466,96.1317,95.9898,96.1317,1400.0
2019-04-12 09:50:00,101.63,101.75,101.63,101.75,1300.0,96.0938,96.2073,96.0938,96.2073,1300.0
2019-04-12 09:55:00,101.74,101.99,101.74,101.93,1800.0,96.1978,96.4342,96.1978,96.3775,1800.0
2019-04-12 10:00:00,101.91,102.18,101.91,102.03,4834.0,96.3586,96.6139,96.3586,96.4721,4834.0
2019-04-12 10:05:00,101.98,102.02,101.83,101.88,1801.0,96.4248,96.4626,96.2829,96.3302,1801.0
2019-04-12 10:10:00,101.92,101.92,101.68,101.76,1900.0,96.368,96.368,96.1411,96.2168,1900.0
2019-04-12 10:15:00,101.73,101.87,101.73,101.86,1202.0,96.1884,96.3208,96.1884,96.3113,1202.0
2019-04-12 10:20:00,101.86,101.94,101.84,101.88,2400.0,96.3113,96.387,96.2924,96.3302,2400.0
2019-04-12 10:25:00,101.85,102.12,101.85,101.99,2400.0,96.3019,96.5571,96.3019,96.4342,2400.0
2019-04-12 10:30:00,102.08,102.18,102.03,102.1,3990.0,96.5193,96.6139,96.4721,96.5382,3990.0
2019-04-12 10:35:00,102.09,102.19,102.04,102.13,7900.0,96.5288,96.6233,96.4815,96.5666,7900.0
2019-04-12 10:40:00,102.09,102.31,102.05,102.31,4378.0,96.5288,96.7368,96.491,96.7368,4378.0
2019-04-12 10:45:00,102.26,102.45,102.24,102.32,7496.0,96.6895,96.8692,96.6706,96.7463,7496.0
2019-04-12 10:50:00,102.32,102.48,102.3,102.48,6698.0,96.7463,96.8975,96.7273,96.8975,6698.0
2019-04-12 10:55:00,102.49,102.56,102.4,102.47,9455.0,96.907,96.9732,96.8219,96.8881,9455.0
2019-04-12 11:00:00,102.44,102.47,102.37,102.41,2600.0,96.8597,96.8881,96.7935,96.8314,2600.0
2019-04-12 11:05:00,102.36,102.43,102.26,102.26,3100.0,96.7841,96.8503,96.6895,96.6895,3100.0
2019-04-12 11:10:00,102.23,102.26,102.02,102.17,5215.0,96.6612,96.6895,96.4626,96.6044,5215.0
2019-04-12 11:15:00,102.14,102.22,102.13,102.13,1400.0,96.5761,96.6517,96.5666,96.5666,1400.0
2019-04-12 11:20:00,102.22,102.3,102.13,102.24,22702.0,96.6517,96.7273,96.5666,96.6706,22702.0
2019-04-12 11:25:00,102.24,102.29,102.16,102.19,4600.0,96.6706,96.7179,96.595,96.6233,4600.0
2019-04-12 11:30:00,102.18,102.48,102.18,102.45,21000.0,96.6139,96.8975,96.6139,96.8692,21000.0
2019-04-12 11:35:00,102.48,102.48,102.31,102.36,2000.0,96.8975,96.8975,96.7368,96.7841,2000.0
2019-04-12 11:40:00,102.35,102.4,102.33,102.33,2200.0,96.7746,96.8219,96.7557,96.7557,2200.0
2019-04-12 11:45:00,102.32,102.32,102.21,102.23,4207.0,96.7463,96.7463,96.6422,96.6612,4207.0
2019-04-12 11:50:00,102.26,102.4,102.22,102.4,6400.0,96.6895,96.8219,96.6517,96.8219,6400.0
2019-04-12 11:55:00,102.43,102.47,102.43,102.47,1730.0,96.8503,96.8881,96.8503,96.8881,1730.0
2019-04-12 12:00:00,102.47,102.49,102.29,102.33,2300.0,96.8881,96.907,96.7179,96.7557,2300.0
2019-04-12 12:05:00,102.33,102.36,102.26,102.36,2706.0,96.7557,96.7841,96.6895,96.7841,2706.0
2019-04-12 12:10:00,102.36,102.4,102.33,102.4,2200.0,96.7841,96.8219,96.7557,96.8219,2200.0
2019-04-12 12:15:00,102.43,102.49,102.41,102.41,2600.0,96.8503,96.907,96.8314,96.8314,2600.0
2019-04-12 12:20:00,102.4,102.41,102.36,102.4,3100.0,96.8219,96.8314,96.7841,96.8219,3100.0
2019-04-12 12:25:00,102.42,102.45,102.31,102.34,1861.0,96.8408,96.8692,96.7368,96.7652,1861.0
2019-04-12 12:30:00,102.37,102.37,102.27,102.27,1730.0,96.7935,96.7935,96.699,96.699,1730.0
2019-04-12 12:35:00,102.26,102.34,102.26,102.34,2200.0,96.6895,96.7652,96.6895,96.7652,2200.0
2019-04-12 12:40:00,102.34,102.34,102.31,102.32,1768.0,96.7652,96.7652,96.7368,96.7463,1768.0
2019-04-12 12:45:00,102.3,102.4,102.29,102.4,2900.0,96.7273,96.8219,96.7179,96.8219,2900.0
2019-04-12 12:50:00,102.4,102.46,102.39,102.45,3308.0,96.8219,96.8786,96.8124,96.8692,3308.0
2019-04-12 12:55:00,102.46,102.47,102.42,102.43,2544.0,96.8786,96.8881,96.8408,96.8503,2544.0
2019-04-12 13:00:00,102.41,102.5,102.38,102.5,2901.0,96.8314,96.9164,96.803,96.9164,2901.0
2019-04-12 13:05:00,102.49,102.5,102.43,102.48,5234.0,96.907,96.9164,96.8503,96.8975,5234.0
2019-04-12 13:10:00,102.49,102.52,102.45,102.45,5552.0,96.907,96.9354,96.8692,96.8692,5552.0
2019-04-12 13:15:00,102.48,102.53,102.47,102.53,2000.0,96.8975,96.9448,96.8881,96.9448,2000.0
2019-04-12 13:20:00,102.54,102.57,102.51,102.52,4895.0,96.9543,96.9826,96.9259,96.9354,4895.0
2019-04-12 13:25:00,102.52,102.53,102.48,102.48,2885.0,96.9354,96.9448,96.8975,96.8975,2885.0
2019-04-12 13:30:00,102.48,102.55,102.48,102.51,8600.0,96.8975,96.9637,96.8975,96.9259,8600.0
2019-04-12 13:35:00,102.52,102.52,102.45,102.47,2062.0,96.9354,96.9354,96.8692,96.8881,2062.0
2019-04-12 13:40:00,102.45,102.49,102.37,102.45,5362.0,96.8692,96.907,96.7935,96.8692,5362.0
2019-04-12 13:45:00,102.46,102.49,102.45,102.47,8200.0,96.8786,96.907,96.8692,96.8881,8200.0
2019-04-12 13:50:00,102.46,102.49,102.45,102.47,2400.0,96.8786,96.907,96.8692,96.8881,2400.0
2019-04-12 13:55:00,102.45,102.48,102.36,102.36,3800.0,96.8692,96.8975,96.7841,96.7841,3800.0
2019-04-12 14:00:00,102.32,102.38,102.32,102.33,4472.0,96.7463,96.803,96.7463,96.7557,4472.0
2019-04-12 14:05:00,102.34,102.36,102.31,102.31,1951.0,96.7652,96.7841,96.7368,96.7368,1951.0
2019-04-12 14:10:00,102.33,102.37,102.32,102.33,1700.0,96.7557,96.7935,96.7463,96.7557,1700.0
2019-04-12 14:15:00,102.31,102.31,102.16,102.17,2203.0,96.7368,96.7368,96.595,96.6044,2203.0
2019-04-12 14:20:00,102.09,102.16,102.09,102.11,4017.0,96.5288,96.595,96.5288,96.5477,4017.0
2019-04-12 14:25:00,102.09,102.13,102.08,102.08,2184.0,96.5288,96.5666,96.5193,96.5193,2184.0
2019-04-12 14:30:00,102.07,102.07,102.02,102.07,4091.0,96.5099,96.5099,96.4626,96.5099,4091.0
2019-04-12 14:35:00,102.06,102.11,102.04,102.11,2768.0,96.5004,96.5477,96.4815,96.5477,2768.0
2019-04-12 14:40:00,102.08,102.11,102.06,102.07,2104.0,96.5193,96.5477,96.5004,96.5099,2104.0
2019-04-12 14:45:00,102.07,102.08,102.0,102.06,1927.0,96.5099,96.5193,96.4437,96.5004,1927.0
2019-04-12 14:50:00,102.03,102.12,102.03,102.12,2653.0,96.4721,96.5571,96.4721,96.5571,2653.0
2019-04-12 14:55:00,102.12,102.17,102.09,102.15,3622.0,96.5571,96.6044,96.5288,96.5855,3622.0
2019-04-12 15:00:00,102.16,102.21,102.12,102.18,3302.0,96.595,96.6422,96.5571,96.6139,3302.0
2019-04-12 15:05:00,102.16,102.26,102.15,102.23,3667.0,96.595,96.6895,96.5855,96.6612,3667.0
2019-04-12 15:10:00,102.25,102.29,102.24,102.25,2201.0,96.6801,96.7179,96.6706,96.6801,2201.0
2019-04-12 15:15:00,102.22,102.33,102.22,102.29,3204.0,96.6517,96.7557,96.6517,96.7179,3204.0
2019-04-12 15:20:00,102.26,102.27,102.22,102.24,3400.0,96.6895,96.699,96.6517,96.6706,3400.0
2019-04-12 15:25:00,102.24,102.29,102.23,102.28,3154.0,96.6706,96.7179,96.6612,96.7084,3154.0
2019-04-12 15:30:00,102.28,102.39,102.22,102.39,4966.0,96.7084,96.8124,96.6517,96.8124,4966.0
2019-04-12 15:35:00,102.37,102.46,102.35,102.43,4744.0,96.7935,96.8786,96.7746,96.8503,4744.0
2019-04-12 15:40:00,102.45,102.51,102.43,102.48,9367.0,96.8692,96.9259,96.8503,96.8975,9367.0
2019-04-12 15:45:00,102.48,102.48,102.35,102.44,8022.0,96.8975,96.8975,96.7746,96.8597,8022.0
2019-04-12 15:50:00,102.41,102.42,102.21,102.24,19187.0,96.8314,96.8408,96.6422,96.6706,19187.0
2019-04-12 15:55:00,102.23,102.32,102.17,102.29,54731.0,96.6612,96.7463,96.6044,96.7179,54731.0
2019-04-15 09:30:00,102.29,102.61,102.2,102.5,8367.0,96.7179,97.0205,96.6328,96.9164,8367.0
2019-04-15 09:35:00,102.53,102.78,102.43,102.78,2337.0,96.9448,97.1812,96.8503,97.1812,2337.0
2019-04-15 09:40:00,102.79,102.82,102.64,102.75,4951.0,97.1907,97.219,97.0488,97.1528,4951.0
2019-04-15 09:45:00,102.75,102.75,102.6,102.64,3884.0,97.1528,97.1528,97.011,97.0488,3884.0
2019-04-15 09:50:00,102.64,102.64,102.45,102.56,8244.0,97.0488,97.0488,96.8692,96.9732,8244.0
2019-04-15 09:55:00,102.58,102.6,102.45,102.54,7575.0,96.9921,97.011,96.8692,96.9543,7575.0
2019-04-15 10:00:00,102.48,102.48,102.2,102.2,2401.0,96.8975,96.8975,96.6328,96.6328,2401.0
2019-04-15 10:05:00,102.24,102.45,102.24,102.44,1100.0,96.6706,96.8692,96.6706,96.8597,1100.0
2019-04-15 10:10:00,102.39,102.48,102.34,102.48,2801.0,96.8124,96.8975,96.7652,96.8975,2801.0
2019-04-15 10:15:00,102.47,102.52,102.31,102.31,2494.0,96.8881,96.9354,96.7368,96.7368,2494.0
2019-04-15 10:20:00,102.34,102.36,102.24,102.24,1909.0,96.7652,96.7841,96.6706,96.6706,1909.0
2019-04-15 10:25:00,102.25,102.39,102.24,102.39,2371.0,96.6801,96.8124,96.6706,96.8124,2371.0
2019-04-15 10:30:00,102.4,102.44,102.4,102.44,300.0,96.8219,96.8597,96.8219,96.8597,300.0
2019-04-15 10:35:00,102.39,102.4,102.27,102.3,3166.0,96.8124,96.8219,96.699,96.7273,3166.0
2019-04-15 10:40:00,102.36,102.36,102.25,102.25,1665.0,96.7841,96.7841,96.6801,96.6801,1665.0
2019-04-15 10:45:00,102.22,102.3,102.2,102.25,2100.0,96.6517,96.7273,96.6328,96.6801,2100.0
2019-04-15 10:50:00,102.36,102.39,102.33,102.38,2231.0,96.7841,96.8124,96.7557,96.803,2231.0
2019-04-15 10:55:00,102.39,102.57,102.35,102.55,2900.0,96.8124,96.9826,96.7746,96.9637,2900.0
2019-04-15 11:00:00,102.57,102.63,102.54,102.58,1520.0,96.9826,97.0394,96.9543,96.9921,1520.0
2019-04-15 11:05:00,102.53,102.56,102.44,102.46,3365.0,96.9448,96.9732,96.8597,96.8786,3365.0
2019-04-15 11:10:00,102.48,102.52,102.46,102.47,1624.0,96.8975,96.9354,96.8786,96.8881,1624.0
2019-04-15 11:15:00,102.52,102.63,102.5,102.63,2200.0,96.9354,97.0394,96.9164,97.0394,2200.0
2019-04-15 11:20:00,102.67,102.7,102.62,102.62,2300.0,97.0772,97.1056,97.0299,97.0299,2300.0
2019-04-15 11:25:00,102.64,102.66,102.48,102.48,3525.0,97.0488,97.0677,96.8975,96.8975,3525.0
2019-04-15 11:30:00,102.48,102.48,102.38,102.39,2154.0,96.8975,96.8975,96.803,96.8124,2154.0
2019-04-15 11:35:00,102.34,102.34,102.28,102.33,2269.0,96.7652,96.7652,96.7084,96.7557,2269.0
2019-04-15 11:40:00,102.29,102.3,102.25,102.25,600.0,96.7179,96.7273,96.6801,96.6801,600.0
2019-04-15 11:45:00,102.26,102.35,102.26,102.34,1600.0,96.6895,96.7746,96.6895,96.7652,1600.0
2019-04-15 11:50:00,102.37,102.48,102.35,102.48,2836.0,96.7935,96.8975,96.7746,96.8975,2836.0
2019-04-15 11:55:00,102.5,102.5,102.43,102.45,1300.0,96.9164,96.9164,96.8503,96.8692,1300.0
2019-04-15 12:00:00,102.47,102.48,102.4,102.42,2950.0,96.8881,96.8975,96.8219,96.8408,2950.0
2019-04-15 12:05:00,102.36,102.4,102.34,102.35,2900.0,96.7841,96.8219,96.7652,96.7746,2900.0
2019-04-15 12:10:00,102.32,102.36,102.32,102.36,609.0,96.7463,96.7841,96.7463,96.7841,609.0
2019-04-15 12:15:00,102.38,102.43,102.38,102.43,900.0,96.803,96.8503,96.803,96.8503,900.0
2019-04-15 12:20:00,102.42,102.42,102.39,102.4,2200.0,96.8408,96.8408,96.8124,96.8219,2200.0
2019-04-15 12:25:00,102.44,102.47,102.43,102.47,1400.0,96.8597,96.8881,96.8503,96.8881,1400.0
2019-04-15 12:30:00,102.47,102.51,102.46,102.51,6700.0,96.8881,96.9259,96.8786,96.9259,6700.0
2019-04-15 12:35:00,102.48,102.53,102.47,102.52,2500.0,96.8975,96.9448,96.8881,96.9354,2500.0
2019-04-15 12:40:00,102.54,102.54,102.5,102.5,2100.0,96.9543,96.9543,96.9164,96.9164,2100.0
2019-04-15 12:45:00,102.5,102.66,102.47,102.52,17581.0,96.9164,97.0677,96.8881,96.9354,17581.0
2019-04-15 12:50:00,102.56,102.61,102.51,102.56,21942.0,96.9732,97.0205,96.9259,96.9732,21942.0
2019-04-15 12:55:00,102.54,102.67,102.54,102.61,7350.0,96.9543,97.0772,96.9543,97.0205,7350.0
2019-04-15 13:00:00,102.63,102.73,102.63,102.73,3710.0,97.0394,97.1339,97.0394,97.1339,3710.0
2019-04-15 13:05:00,102.74,102.76,102.65,102.65,14408.0,97.1434,97.1623,97.0583,97.0583,14408.0
2019-04-15 13:10:00,102.64,102.72,102.64,102.72,1700.0,97.0488,97.1245,97.0488,97.1245,1700.0
2019-04-15 13:15:00,102.71,102.72,102.68,102.72,4888.0,97.115,97.1245,97.0866,97.1245,4888.0
2019-04-15 13:20:00,102.69,102.72,102.65,102.68,4400.0,97.0961,97.1245,97.0583,97.0866,4400.0
2019-04-15 13:25:00,102.65,102.66,102.61,102.66,1900.0,97.0583,97.0677,97.0205,97.0677,1900.0
2019-04-15 13:30:00,102.64,102.68,102.63,102.66,3206.0,97.0488,97.0866,97.0394,97.0677,3206.0
2019-04-15 13:35:00,102.63,102.63,102.57,102.57,1000.0,97.0394,97.0394,96.9826,96.9826,1000.0
2019-04-15 13:40:00,102.58,102.58,102.54,102.54,4484.0,96.9921,96.9921,96.9543,96.9543,4484.0
2019-04-15 13:45:00,102.54,102.68,102.54,102.6,9076.0,96.9543,97.0866,96.9543,97.011,9076.0
2019-04-15 13:50:00,102.58,102.61,102.56,102.59,2494.0,96.9921,97.0205,96.9732,97.0015,2494.0
2019-04-15 13:55:00,102.58,102.64,102.58,102.63,3145.0,96.9921,97.0488,96.9921,97.0394,3145.0
2019-04-15 14:00:00,102.66,102.68,102.58,102.6,8373.0,97.0677,97.0866,96.9921,97.011,8373.0
2019-04-15 14:05:00,102.58,102.66,102.57,102.66,4400.0,96.9921,97.0677,96.9826,97.0677,4400.0
2019-04-15 14:10:00,102.68,102.68,102.64,102.68,3650.0,97.0866,97.0866,97.0488,97.0866,3650.0
2019-04-15 14:15:00,102.69,102.75,102.68,102.69,4815.0,97.0961,97.1528,97.0866,97.0961,4815.0
2019-04-15 14:20:00,102.69,102.76,102.69,102.74,6900.0,97.0961,97.1623,97.0961,97.1434,6900.0
2019-04-15 14:25:00,102.74,102.74,102.71,102.71,4100.0,97.1434,97.1434,97.115,97.115,4100.0
2019-04-15 14:30:00,102.7,102.75,102.7,102.75,4044.0,97.1056,97.1528,97.1056,97.1528,4044.0
2019-04-15 14:35:00,102.75,102.78,102.75,102.75,8024.0,97.1528,97.1812,97.1528,97.1528,8024.0
2019-04-15 14:40:00,102.74,102.81,102.74,102.78,5937.0,97.1434,97.2096,97.1434,97.1812,5937.0
2019-04-15 14:45:00,102.79,102.87,102.77,102.86,7918.0,97.1907,97.2663,97.1717,97.2568,7918.0
2019-04-15 14:50:00,102.85,102.93,102.85,102.93,4327.0,97.2474,97.323,97.2474,97.323,4327.0
2019-04-15 14:55:00,102.93,102.93,102.88,102.91,4720.0,97.323,97.323,97.2757,97.3041,4720.0
2019-04-15 15:00:00,102.91,102.94,102.89,102.93,4714.0,97.3041,97.3325,97.2852,97.323,4714.0
2019-04-15 15:05:00,102.94,102.96,102.93,102.94,4701.0,97.3325,97.3514,97.323,97.3325,4701.0
2019-04-15 15:10:00,102.94,102.96,102.92,102.95,6004.0,97.3325,97.3514,97.3136,97.3419,6004.0
2019-04-15 15:15:00,102.95,102.98,102.95,102.98,4099.0,97.3419,97.3703,97.3419,97.3703,4099.0
2019-04-15 15:20:00,102.98,103.0,102.97,102.99,6509.0,97.3703,97.3892,97.3608,97.3798,6509.0
2019-04-15 15:25:00,102.99,103.0,102.98,102.99,4175.0,97.3798,97.3892,97.3703,97.3798,4175.0
2019-04-15 15:30:00,103.0,103.0,102.98,102.98,7793.0,97.3892,97.3892,97.3703,97.3703,7793.0
2019-04-15 15:35:00,102.99,103.14,102.98,103.08,24233.0,97.3798,97.5216,97.3703,97.4649,24233.0
2019-04-15 15:40:00,103.07,103.1,103.07,103.08,23309.0,97.4554,97.4838,97.4554,97.4649,23309.0
2019-04-15 15:45:00,103.08,103.1,103.07,103.07,19478.0,97.4649,97.4838,97.4554,97.4554,19478.0
2019-04-15 15:50:00,103.08,103.14,103.04,103.13,58723.0,97.4649,97.5216,97.427,97.5121,58723.0
2019-04-15 15:55:00,103.14,103.16,103.06,103.13,54335.0,97.5216,97.5405,97.4459,97.5121,54335.0
2019-04-16 09:30:00,103.6,103.96,103.6,103.96,7162.0,97.9565,98.2969,97.9565,98.2969,7162.0
2019-04-16 09:35:00,103.96,103.96,103.78,103.9,1206.0,98.2969,98.2969,98.1267,98.2402,1206.0
2019-04-16 09:40:00,103.93,103.97,103.76,103.95,5000.0,98.2686,98.3064,98.1078,98.2875,5000.0
2019-04-16 09:45:00,103.93,103.93,103.71,103.73,1100.0,98.2686,98.2686,98.0605,98.0794,1100.0
2019-04-16 09:50:00,103.73,104.18,103.73,104.12,4658.0,98.0794,98.5049,98.0794,98.4482,4658.0
2019-04-16 09:55:00,104.05,104.05,103.94,103.95,1800.0,98.382,98.382,98.278,98.2875,1800.0
2019-04-16 10:00:00,103.99,104.13,103.99,104.1,3207.0,98.3253,98.4577,98.3253,98.4293,3207.0
2019-04-16 10:05:00,104.1,104.13,103.95,104.0,2710.0,98.4293,98.4577,98.2875,98.3347,2710.0
2019-04-16 10:10:00,104.0,104.1,104.0,104.04,2591.0,98.3347,98.4293,98.3347,98.3726,2591.0
2019-04-16 10:15:00,104.02,104.12,103.94,103.95,3087.0,98.3536,98.4482,98.278,98.2875,3087.0
2019-04-16 10:20:00,103.94,103.98,103.92,103.97,3500.0,98.278,98.3158,98.2591,98.3064,3500.0
2019-04-16 10:25:00,103.97,103.98,103.93,103.98,5143.0,98.3064,98.3158,98.2686,98.3158,5143.0
2019-04-16 10:30:00,103.98,104.13,103.94,104.1,4693.0,98.3158,98.4577,98.278,98.4293,4693.0
2019-04-16 10:35:00,104.07,104.18,104.07,104.18,3505.0,98.4009,98.5049,98.4009,98.5049,3505.0
2019-04-16 10:40:00,104.18,104.24,104.13,104.13,5072.0,98.5049,98.5617,98.4577,98.4577,5072.0
2019-04-16 10:45:00,104.12,104.12,104.03,104.04,4008.0,98.4482,98.4482,98.3631,98.3726,4008.0
2019-04-16 10:50:00,104.01,104.13,103.99,104.11,6612.0,98.3442,98.4577,98.3253,98.4387,6612.0
2019-04-16 10:55:00,104.09,104.14,104.05,104.05,2701.0,98.4198,98.4671,98.382,98.382,2701.0
2019-04-16 11:00:00,104.08,104.08,104.0,104.08,3600.0,98.4104,98.4104,98.3347,98.4104,3600.0
2019-04-16 11:05:00,104.07,104.12,104.07,104.12,1785.0,98.4009,98.4482,98.4009,98.4482,1785.0
2019-04-16 11:10:00,104.1,104.13,104.05,104.11,3200.0,98.4293,98.4577,98.382,98.4387,3200.0
2019-04-16 11:15:00,104.11,104.19,104.05,104.05,10821.0,98.4387,98.5144,98.382,98.382,10821.0
2019-04-16 11:20:00,104.08,104.16,104.07,104.14,4163.0,98.4104,98.486,98.4009,98.4671,4163.0
2019-04-16 11:25:00,104.14,104.16,103.94,103.95,3780.0,98.4671,98.486,98.278,98.2875,3780.0
2019-04-16 11:30:00,103.93,103.96,103.85,103.86,8707.0,98.2686,98.2969,98.1929,98.2024,8707.0
2019-04-16 11:35:00,103.84,103.84,103.75,103.82,2718.0,98.1835,98.1835,98.0984,98.1645,2718.0
2019-04-16 11:40:00,103.82,103.86,103.71,103.75,4300.0,98.1645,98.2024,98.0605,98.0984,4300.0
2019-04-16 11:45:00,103.7,103.7,103.51,103.51,1100.0,98.0511,98.0511,97.8714,97.8714,1100.0
2019-04-16 11:50:00,103.48,103.48,103.35,103.4,2600.0,97.8431,97.8431,97.7201,97.7674,2600.0
2019-04-16 11:55:00,103.38,103.38,103.2,103.2,3007.0,97.7485,97.7485,97.5783,97.5783,3007.0
2019-04-16 12:00:00,103.13,103.24,103.1,103.15,4633.0,97.5121,97.6161,97.4838,97.531,4633.0
2019-04-16 12:05:00,103.19,103.23,103.13,103.13,2148.0,97.5689,97.6067,97.5121,97.5121,2148.0
2019-04-16 12:10:00,103.12,103.19,103.12,103.17,2200.0,97.5027,97.5689,97.5027,97.55,2200.0
2019-04-16 12:15:00,103.18,103.18,102.96,103.04,4600.0,97.5594,97.5594,97.3514,97.427,4600.0
2019-04-16 12:20:00,103.03,103.03,102.99,103.02,1614.0,97.4176,97.4176,97.3798,97.4081,1614.0
2019-04-16 12:25:00,103.01,103.08,103.0,103.05,3547.0,97.3987,97.4649,97.3892,97.4365,3547.0
2019-04-16 12:30:00,103.05,103.05,102.98,103.01,4263.0,97.4365,97.4365,97.3703,97.3987,4263.0
2019-04-16 12:35:00,103.01,103.02,102.96,103.0,3824.0,97.3987,97.4081,97.3514,97.3892,3824.0
2019-04-16 12:40:00,102.96,102.98,102.93,102.97,4300.0,97.3514,97.3703,97.323,97.3608,4300.0
2019-04-16 12:45:00,102.96,103.03,102.96,103.01,5155.0,97.3514,97.4176,97.3514,97.3987,5155.0
2019-04-16 12:50:00,103.03,103.03,102.98,102.99,3592.0,97.4176,97.4176,97.3703,97.3798,3592.0
2019-04-16 12:55:00,103.0,103.18,102.99,103.16,4126.0,97.3892,97.5594,97.3798,97.5405,4126.0
2019-04-16 13:00:00,103.14,103.17,103.14,103.17,700.0,97.5216,97.55,97.5216,97.55,700.0
2019-04-16 13:05:00,103.18,103.2,103.13,103.15,1600.0,97.5594,97.5783,97.5121,97.531,1600.0
2019-04-16 13:10:00,103.14,103.17,103.14,103.16,2700.0,97.5216,97.55,97.5216,97.5405,2700.0
2019-04-16 13:15:00,103.16,103.16,103.12,103.15,2300.0,97.5405,97.5405,97.5027,97.531,2300.0
2019-04-16 13:20:00,103.14,103.18,103.12,103.15,9172.0,97.5216,97.5594,97.5027,97.531,9172.0
2019-04-16 13:25:00,103.13,103.2,103.12,103.16,4780.0,97.5121,97.5783,97.5027,97.5405,4780.0
2019-04-16 13:30:00,103.12,103.27,103.09,103.22,5212.0,97.5027,97.6445,97.4743,97.5972,5212.0
2019-04-16 13:35:00,103.21,103.21,103.04,103.04,2400.0,97.5878,97.5878,97.427,97.427,2400.0
2019-04-16 13:40:00,103.03,103.04,102.91,102.94,3200.0,97.4176,97.427,97.3041,97.3325,3200.0
2019-04-16 13:45:00,102.93,102.95,102.9,102.93,2800.0,97.323,97.3419,97.2947,97.323,2800.0
2019-04-16 13:50:00,102.9,102.9,102.84,102.88,3000.0,97.2947,97.2947,97.2379,97.2757,3000.0
2019-04-16 13:55:00,102.86,102.86,102.76,102.77,1600.0,97.2568,97.2568,97.1623,97.1717,1600.0
2019-04-16 14:00:00,102.75,102.79,102.71,102.74,2159.0,97.1528,97.1907,97.115,97.1434,2159.0
2019-04-16 14:05:00,102.76,102.77,102.6,102.6,5506.0,97.1623,97.1717,97.011,97.011,5506.0
2019-04-16 14:10:00,102.54,102.62,102.54,102.61,3693.0,96.9543,97.0299,96.9543,97.0205,3693.0
2019-04-16 14:15:00,102.64,102.64,102.55,102.63,3900.0,97.0488,97.0488,96.9637,97.0394,3900.0
2019-04-16 14:20:00,102.62,102.62,102.52,102.52,2400.0,97.0299,97.0299,96.9354,96.9354,2400.0
2019-04-16 14:25:00,102.52,102.58,102.52,102.52,2947.0,96.9354,96.9921,96.9354,96.9354,2947.0
2019-04-16 14:30:00,102.46,102.53,102.46,102.5,24269.0,96.8786,96.9448,96.8786,96.9164,24269.0
2019-04-16 14:35:00,102.51,102.55,102.42,102.44,4100.0,96.9259,96.9637,96.8408,96.8597,4100.0
2019-04-16 14:40:00,102.43,102.44,102.38,102.44,2505.0,96.8503,96.8597,96.803,96.8597,2505.0
2019-04-16 14:45:00,102.47,102.5,102.42,102.43,5499.0,96.8881,96.9164,96.8408,96.8503,5499.0
2019-04-16 14:50:00,102.45,102.46,102.41,102.41,1502.0,96.8692,96.8786,96.8314,96.8314,1502.0
2019-04-16 14:55:00,102.4,102.4,102.27,102.35,4551.0,96.8219,96.8219,96.699,96.7746,4551.0
2019-04-16 15:00:00,102.29,102.29,102.21,102.21,1600.0,96.7179,96.7179,96.6422,96.6422,1600.0
2019-04-16 15:05:00,102.14,102.2,102.13,102.14,4537.0,96.5761,96.6328,96.5666,96.5761,4537.0
2019-04-16 15:10:00,102.1,102.12,102.04,102.07,3123.0,96.5382,96.5571,96.4815,96.5099,3123.0
2019-04-16 15:15:00,102.08,102.09,101.9,102.02,7420.0,96.5193,96.5288,96.3491,96.4626,7420.0
2019-04-16 15:20:00,102.02,102.04,101.99,102.0,8274.0,96.4626,96.4815,96.4342,96.4437,8274.0
2019-04-16 15:25:00,102.0,102.03,101.99,102.0,15120.0,96.4437,96.4721,96.4342,96.4437,15120.0
2019-04-16 15:30:00,102.0,102.02,101.96,102.0,47405.0,96.4437,96.4626,96.4059,96.4437,47405.0
2019-04-16 15:35:00,102.0,102.08,101.99,102.08,27637.0,96.4437,96.5193,96.4342,96.5193,27637.0
2019-04-16 15:40:00,102.09,102.12,102.0,102.0,9319.0,96.5288,96.5571,96.4437,96.4437,9319.0
2019-04-16 15:45:00,102.0,102.02,101.9,101.91,19106.0,96.4437,96.4626,96.3491,96.3586,19106.0
2019-04-16 15:50:00,101.92,101.99,101.88,101.88,24991.0,96.368,96.4342,96.3302,96.3302,24991.0
2019-04-16 15:55:00,101.88,101.91,101.81,101.85,45615.0,96.3302,96.3586,96.264,96.3019,45615.0
2019-04-17 09:30:00,101.55,101.85,101.46,101.73,7600.0,96.0182,96.3019,95.9331,96.1884,7600.0
2019-04-17 09:35:00,101.63,101.7,101.1,101.42,3549.0,96.0938,96.16,95.5927,95.8953,3549.0
2019-04-17 09:40:00,101.27,101.27,100.7,100.7,4200.0,95.7535,95.7535,95.2145,95.2145,4200.0
2019-04-17 09:45:00,100.7,100.7,100.36,100.48,5072.0,95.2145,95.2145,94.893,95.0065,5072.0
2019-04-17 09:50:00,100.38,100.43,100.03,100.19,6542.0,94.9119,94.9592,94.581,94.7323,6542.0
2019-04-17 09:55:00,100.19,100.2,99.54,99.55,8283.0,94.7323,94.7417,94.1177,94.1271,8283.0
2019-04-17 10:00:00,99.54,99.66,99.4,99.48,5278.0,94.1177,94.2312,93.9853,94.061,5278.0
2019-04-17 10:05:00,99.47,99.82,99.41,99.73,3047.0,94.0515,94.3824,93.9948,94.2973,3047.0
2019-04-17 10:10:00,99.77,100.06,99.71,100.06,3000.0,94.3352,94.6094,94.2784,94.6094,3000.0
2019-04-17 10:15:00,99.98,100.09,99.92,99.98,2900.0,94.5337,94.6377,94.477,94.5337,2900.0
2019-04-17 10:20:00,99.98,100.06,99.92,99.97,2284.0,94.5337,94.6094,94.477,94.5243,2284.0
2019-04-17 10:25:00,99.94,100.12,99.93,100.06,1300.0,94.4959,94.6661,94.4864,94.6094,1300.0
2019-04-17 10:30:00,100.06,100.06,99.82,99.82,3109.0,94.6094,94.6094,94.3824,94.3824,3109.0
2019-04-17 10:35:00,99.86,100.03,99.85,100.0,2203.0,94.4203,94.581,94.4108,94.5526,2203.0
2019-04-17 10:40:00,100.02,100.04,99.8,99.87,3221.0,94.5715,94.5905,94.3635,94.4297,3221.0
2019-04-17 10:45:00,99.92,99.95,99.67,99.74,2902.0,94.477,94.5054,94.2406,94.3068,2902.0
2019-04-17 10:50:00,99.69,99.69,99.21,99.23,6826.0,94.2595,94.2595,93.8057,93.8246,6826.0
2019-04-17 10:55:00,99.28,99.29,99.02,99.2,4180.0,93.8719,93.8813,93.626,93.7962,4180.0
2019-04-17 11:00:00,99.18,99.21,99.07,99.2,4443.0,93.7773,93.8057,93.6733,93.7962,4443.0
2019-04-17 11:05:00,99.19,99.36,99.19,99.36,4750.0,93.7868,93.9475,93.7868,93.9475,4750.0
2019-04-17 11:10:00,99.36,99.4,99.21,99.23,2900.0,93.9475,93.9853,93.8057,93.8246,2900.0
2019-04-17 11:15:00,99.15,99.23,99.08,99.18,2100.0,93.7489,93.8246,93.6827,93.7773,2100.0
2019-04-17 11:20:00,99.16,99.17,98.97,99.1,10383.0,93.7584,93.7678,93.5787,93.7017,10383.0
2019-04-17 11:25:00,99.16,99.3,99.13,99.3,4400.0,93.7584,93.8908,93.73,93.8908,4400.0
2019-04-17 11:30:00,99.3,99.35,99.22,99.25,5302.0,93.8908,93.938,93.8151,93.8435,5302.0
2019-04-17 11:35:00,99.21,99.21,99.0,99.05,8360.0,93.8057,93.8057,93.6071,93.6544,8360.0
2019-04-17 11:40:00,99.02,99.08,99.0,99.06,13490.0,93.626,93.6827,93.6071,93.6638,13490.0
2019-04-17 11:45:00,99.04,99.24,99.03,99.2,4550.0,93.6449,93.834,93.6355,93.7962,4550.0
2019-04-17 11:50:00,99.17,99.21,99.04,99.05,2916.0,93.7678,93.8057,93.6449,93.6544,2916.0
2019-04-17 11:55:00,99.07,99.08,98.87,98.88,2800.0,93.6733,93.6827,93.4842,93.4936,2800.0
2019-04-17 12:00:00,98.88,98.96,98.78,98.82,4215.0,93.4936,93.5693,93.3991,93.4369,4215.0
2019-04-17 12:05:00,98.81,98.81,98.68,98.71,2115.0,93.4275,93.4275,93.3045,93.3329,2115.0
2019-04-17 12:10:00,98.69,98.85,98.69,98.81,4513.0,93.314,93.4653,93.314,93.4275,4513.0
2019-04-17 12:15:00,98.78,98.8,98.66,98.7,6812.0,93.3991,93.418,93.2856,93.3234,6812.0
2019-04-17 12:20:00,98.65,98.76,98.62,98.74,4000.0,93.2762,93.3802,93.2478,93.3613,4000.0
2019-04-17 12:25:00,98.75,98.88,98.73,98.81,3884.0,93.3707,93.4936,93.3518,93.4275,3884.0
2019-04-17 12:30:00,98.87,98.9,98.75,98.88,1600.0,93.4842,93.5126,93.3707,93.4936,1600.0
2019-04-17 12:35:00,98.86,98.89,98.78,98.81,2385.0,93.4747,93.5031,93.3991,93.4275,2385.0
2019-04-17 12:40:00,98.79,98.9,98.79,98.84,2800.0,93.4085,93.5126,93.4085,93.4558,2800.0
2019-04-17 12:45:00,98.82,98.84,98.67,98.7,6403.0,93.4369,93.4558,93.2951,93.3234,6403.0
2019-04-17 12:50:00,98.7,98.78,98.7,98.75,21111.0,93.3234,93.3991,93.3234,93.3707,21111.0
2019-04-17 12:55:00,98.75,98.78,98.63,98.63,16742.0,93.3707,93.3991,93.2573,93.2573,16742.0
2019-04-17 13:00:00,98.62,98.63,98.49,98.49,4306.0,93.2478,93.2573,93.1249,93.1249,4306.0
2019-04-17 13:05:00,98.49,98.56,98.47,98.54,1630.0,93.1249,93.1911,93.106,93.1722,1630.0
2019-04-17 13:10:00,98.54,98.61,98.54,98.57,2706.0,93.1722,93.2384,93.1722,93.2005,2706.0
2019-04-17 13:15:00,98.61,98.7,98.59,98.62,1913.0,93.2384,93.3234,93.2194,93.2478,1913.0
2019-04-17 13:20:00,98.55,98.58,98.27,98.35,5764.0,93.1816,93.21,92.9169,92.9925,5764.0
2019-04-17 13:25:00,98.38,98.38,98.22,98.22,1711.0,93.0209,93.0209,92.8696,92.8696,1711.0
2019-04-17 13:30:00,98.2,98.27,98.1,98.1,2822.0,92.8507,92.9169,92.7561,92.7561,2822.0
2019-04-17 13:35:00,98.02,98.2,98.0,98.18,4618.0,92.6805,92.8507,92.6616,92.8318,4618.0
2019-04-17 13:40:00,98.19,98.31,98.17,98.31,2807.0,92.8412,92.9547,92.8223,92.9547,2807.0
2019-04-17 13:45:00,98.28,98.37,98.17,98.17,8866.0,92.9263,93.0114,92.8223,92.8223,8866.0
2019-04-17 13:50:00,98.17,98.22,98.05,98.09,20770.0,92.8223,92.8696,92.7089,92.7467,20770.0
2019-04-17 13:55:00,98.09,98.13,98.06,98.1,1800.0,92.7467,92.7845,92.7183,92.7561,1800.0
2019-04-17 14:00:00,98.09,98.1,97.88,97.91,3422.0,92.7467,92.7561,92.5481,92.5765,3422.0
2019-04-17 14:05:00,97.92,97.93,97.7,97.7,3438.0,92.5859,92.5954,92.3779,92.3779,3438.0
2019-04-17 14:10:00,97.63,97.66,97.45,97.45,4797.0,92.3117,92.3401,92.1415,92.1415,4797.0
2019-04-17 14:15:00,97.47,97.59,97.44,97.53,3120.0,92.1605,92.2739,92.1321,92.2172,3120.0
2019-04-17 14:20:00,97.49,97.51,97.4,97.4,4612.0,92.1794,92.1983,92.0943,92.0943,4612.0
2019-04-17 14:25:00,97.37,97.49,97.37,97.47,4608.0,92.0659,92.1794,92.0659,92.1605,4608.0
2019-04-17 14:30:00,97.51,97.79,97.51,97.79,7798.0,92.1983,92.463,92.1983,92.463,7798.0
2019-04-17 14:35:00,97.78,97.85,97.7,97.81,4103.0,92.4536,92.5198,92.3779,92.4819,4103.0
2019-04-17 14:40:00,97.82,97.92,97.76,97.89,5694.0,92.4914,92.5859,92.4347,92.5576,5694.0
2019-04-17 14:45:00,97.89,97.93,97.81,97.89,5165.0,92.5576,92.5954,92.4819,92.5576,5165.0
2019-04-17 14:50:00,97.93,97.99,97.88,97.9,4106.0,92.5954,92.6521,92.5481,92.567,4106.0
2019-04-17 14:55:00,97.89,97.89,97.75,97.75,2445.0,92.5576,92.5576,92.4252,92.4252,2445.0
2019-04-17 15:00:00,97.75,97.82,97.74,97.78,4215.0,92.4252,92.4914,92.4157,92.4536,4215.0
2019-04-17 15:05:00,97.79,97.81,97.65,97.69,7057.0,92.463,92.4819,92.3306,92.3685,7057.0
2019-04-17 15:10:00,97.68,97.82,97.67,97.79,6848.0,92.359,92.4914,92.3496,92.463,6848.0
2019-04-17 15:15:00,97.8,97.87,97.74,97.74,5190.0,92.4725,92.5387,92.4157,92.4157,5190.0
2019-04-17 15:20:00,97.72,97.76,97.68,97.73,6262.0,92.3968,92.4347,92.359,92.4063,6262.0
2019-04-17 15:25:00,97.75,97.86,97.73,97.85,5860.0,92.4252,92.5292,92.4063,92.5198,5860.0
2019-04-17 15:30:00,97.87,97.9,97.79,97.86,6934.0,92.5387,92.567,92.463,92.5292,6934.0
2019-04-17 15:35:00,97.87,97.88,97.78,97.85,8087.0,92.5387,92.5481,92.4536,92.5198,8087.0
2019-04-17 15:40:00,97.85,97.9,97.81,97.88,14296.0,92.5198,92.567,92.4819,92.5481,14296.0
2019-04-17 15:45:00,97.88,97.88,97.68,97.68,26578.0,92.5481,92.5481,92.359,92.359,26578.0
2019-04-17 15:50:00,97.67,97.67,97.52,97.54,28514.0,92.3496,92.3496,92.2077,92.2266,28514.0
2019-04-17 15:55:00,97.54,97.54,97.34,97.38,59809.0,92.2266,92.2266,92.0375,92.0754,59809.0
2019-04-18 09:30:00,98.03,98.89,98.03,98.89,43211.0,92.6899,93.5031,92.6899,93.5031,43211.0
2019-04-18 09:35:00,99.07,99.26,98.85,99.07,8184.0,93.6733,93.8529,93.4653,93.6733,8184.0
2019-04-18 09:40:00,99.17,99.45,98.26,98.38,3750.0,93.7678,94.0326,92.9074,93.0209,3750.0
2019-04-18 09:45:00,98.42,98.59,97.88,98.1,6762.0,93.0587,93.2194,92.5481,92.7561,6762.0
2019-04-18 09:50:00,98.04,98.38,98.03,98.19,4748.0,92.6994,93.0209,92.6899,92.8412,4748.0
2019-04-18 09:55:00,98.12,98.23,97.25,97.36,7389.0,92.775,92.8791,91.9524,92.0564,7389.0
2019-04-18 10:00:00,97.43,97.55,97.18,97.42,6344.0,92.1226,92.2361,91.8862,92.1132,6344.0
2019-04-18 10:05:00,97.58,97.8,97.43,97.57,4760.0,92.2645,92.4725,92.1226,92.255,4760.0
2019-04-18 10:10:00,97.57,97.84,97.52,97.61,5970.0,92.255,92.5103,92.2077,92.2928,5970.0
2019-04-18 10:15:00,97.66,97.72,97.31,97.31,5300.0,92.3401,92.3968,92.0092,92.0092,5300.0
2019-04-18 10:20:00,97.37,97.37,97.0,97.09,4595.0,92.0659,92.0659,91.7161,91.8012,4595.0
2019-04-18 10:25:00,97.0,97.17,96.81,96.94,9194.0,91.7161,91.8768,91.5364,91.6593,9194.0
2019-04-18 10:30:00,96.89,97.08,96.81,97.02,7551.0,91.612,91.7917,91.5364,91.735,7551.0
2019-04-18 10:35:00,97.02,97.19,96.98,97.14,3600.0,91.735,91.8957,91.6971,91.8484,3600.0
2019-04-18 10:40:00,97.03,97.47,97.0,97.47,5800.0,91.7444,92.1605,91.7161,92.1605,5800.0
2019-04-18 10:45:00,97.48,98.09,97.48,98.09,3130.0,92.1699,92.7467,92.1699,92.7467,3130.0
2019-04-18 10:50:00,98.08,98.15,97.96,98.15,3169.0,92.7372,92.8034,92.6238,92.8034,3169.0
2019-04-18 10:55:00,98.09,98.29,98.05,98.27,3200.0,92.7467,92.9358,92.7089,92.9169,3200.0
2019-04-18 11:00:00,98.29,98.29,98.03,98.26,3000.0,92.9358,92.9358,92.6899,92.9074,3000.0
2019-04-18 11:05:00,98.19,98.24,97.99,98.12,5783.0,92.8412,92.8885,92.6521,92.775,5783.0
2019-04-18 11:10:00,98.08,98.27,97.99,98.05,3900.0,92.7372,92.9169,92.6521,92.7089,3900.0
2019-04-18 11:15:00,97.98,98.02,97.73,97.73,3500.0,92.6427,92.6805,92.4063,92.4063,3500.0
2019-04-18 11:20:00,97.8,97.93,97.75,97.9,3800.0,92.4725,92.5954,92.4252,92.567,3800.0
2019-04-18 11:25:00,97.85,98.11,97.8,98.01,4162.0,92.5198,92.7656,92.4725,92.671,4162.0
2019-04-18 11:30:00,98.02,98.21,98.0,98.12,3337.0,92.6805,92.8601,92.6616,92.775,3337.0
2019-04-18 11:35:00,98.15,98.36,98.15,98.36,2764.0,92.8034,93.002,92.8034,93.002,2764.0
2019-04-18 11:40:00,98.41,98.44,98.28,98.35,3689.0,93.0492,93.0776,92.9263,92.9925,3689.0
2019-04-18 11:45:00,98.36,98.49,98.33,98.45,3348.0,93.002,93.1249,92.9736,93.0871,3348.0
2019-04-18 11:50:00,98.42,98.53,98.39,98.53,3510.0,93.0587,93.1627,93.0303,93.1627,3510.0
2019-04-18 11:55:00,98.54,98.57,98.38,98.55,5239.0,93.1722,93.2005,93.0209,93.1816,5239.0
2019-04-18 12:00:00,98.51,98.57,98.43,98.53,14464.0,93.1438,93.2005,93.0682,93.1627,14464.0
2019-04-18 12:05:00,98.54,98.61,98.46,98.6,10303.0,93.1722,93.2384,93.0965,93.2289,10303.0
2019-04-18 12:10:00,98.55,98.71,98.51,98.66,75600.0,93.1816,93.3329,93.1438,93.2856,75600.0
2019-04-18 12:15:00,98.64,98.91,98.64,98.91,4135.0,93.2667,93.522,93.2667,93.522,4135.0
2019-04-18 12:20:00,98.87,98.93,98.67,98.93,4601.0,93.4842,93.5409,93.2951,93.5409,4601.0
2019-04-18 12:25:00,98.94,98.99,98.85,98.96,3235.0,93.5504,93.5977,93.4653,93.5693,3235.0
2019-04-18 12:30:00,98.97,99.06,98.88,98.91,3200.0,93.5787,93.6638,93.4936,93.522,3200.0
2019-04-18 12:35:00,98.85,98.9,98.71,98.74,2000.0,93.4653,93.5126,93.3329,93.3613,2000.0
2019-04-18 12:40:00,98.73,98.83,98.73,98.77,2536.0,93.3518,93.4464,93.3518,93.3896,2536.0
2019-04-18 12:45:00,98.8,98.91,98.77,98.88,1500.0,93.418,93.522,93.3896,93.4936,1500.0
2019-04-18 12:50:00,98.87,98.87,98.75,98.75,2642.0,93.4842,93.4842,93.3707,93.3707,2642.0
2019-04-18 12:55:00,98.73,98.73,98.62,98.63,2147.0,93.3518,93.3518,93.2478,93.2573,2147.0
2019-04-18 13:00:00,98.56,98.68,98.56,98.68,2600.0,93.1911,93.3045,93.1911,93.3045,2600.0
2019-04-18 13:05:00,98.66,98.7,98.62,98.64,4093.0,93.2856,93.3234,93.2478,93.2667,4093.0
2019-04-18 13:10:00,98.67,98.67,98.6,98.65,2449.0,93.2951,93.2951,93.2289,93.2762,2449.0
2019-04-18 13:15:00,98.68,98.68,98.58,98.61,2691.0,93.3045,93.3045,93.21,93.2384,2691.0
2019-04-18 13:20:00,98.62,98.71,98.62,98.65,2414.0,93.2478,93.3329,93.2478,93.2762,2414.0
2019-04-18 13:25:00,98.67,98.77,98.67,98.77,500.0,93.2951,93.3896,93.2951,93.3896,500.0
2019-04-18 13:30:00,98.71,98.78,98.67,98.77,2415.0,93.3329,93.3991,93.2951,93.3896,2415.0
2019-04-18 13:35:00,98.72,98.78,98.71,98.77,2500.0,93.3424,93.3991,93.3329,93.3896,2500.0
2019-04-18 13:40:00,98.78,98.81,98.69,98.75,2300.0,93.3991,93.4275,93.314,93.3707,2300.0
2019-04-18 13:45:00,98.7,98.73,98.66,98.69,5700.0,93.3234,93.3518,93.2856,93.314,5700.0
2019-04-18 13:50:00,98.69,98.71,98.65,98.71,4071.0,93.314,93.3329,93.2762,93.3329,4071.0
2019-04-18 13:55:00,98.71,98.72,98.61,98.68,10916.0,93.3329,93.3424,93.2384,93.3045,10916.0
2019-04-18 14:00:00,98.67,98.67,98.59,98.62,1801.0,93.2951,93.2951,93.2194,93.2478,1801.0
2019-04-18 14:05:00,98.64,98.71,98.57,98.7,3900.0,93.2667,93.3329,93.2005,93.3234,3900.0
2019-04-18 14:10:00,98.7,98.71,98.66,98.7,3994.0,93.3234,93.3329,93.2856,93.3234,3994.0
2019-04-18 14:15:00,98.7,98.75,98.65,98.65,4103.0,93.3234,93.3707,93.2762,93.2762,4103.0
2019-04-18 14:20:00,98.6,98.6,98.51,98.54,3200.0,93.2289,93.2289,93.1438,93.1722,3200.0
2019-04-18 14:25:00,98.57,98.57,98.45,98.45,2880.0,93.2005,93.2005,93.0871,93.0871,2880.0
2019-04-18 14:30:00,98.47,98.51,98.46,98.51,4510.0,93.106,93.1438,93.0965,93.1438,4510.0
2019-04-18 14:35:00,98.52,98.64,98.52,98.63,4013.0,93.1533,93.2667,93.1533,93.2573,4013.0
2019-04-18 14:40:00,98.72,98.81,98.7,98.79,1875.0,93.3424,93.4275,93.3234,93.4085,1875.0
2019-04-18 14:45:00,98.77,98.81,98.76,98.77,2736.0,93.3896,93.4275,93.3802,93.3896,2736.0
2019-04-18 14:50:00,98.77,98.79,98.75,98.75,3023.0,93.3896,93.4085,93.3707,93.3707,3023.0
2019-04-18 14:55:00,98.78,98.9,98.77,98.87,5200.0,93.3991,93.5126,93.3896,93.4842,5200.0
2019-04-18 15:00:00,98.89,98.99,98.89,98.98,3894.0,93.5031,93.5977,93.5031,93.5882,3894.0
2019-04-18 15:05:00,98.95,98.96,98.91,98.92,4135.0,93.5598,93.5693,93.522,93.5315,4135.0
2019-04-18 15:10:00,98.9,98.92,98.85,98.87,1204.0,93.5126,93.5315,93.4653,93.4842,1204.0
2019-04-18 15:15:00,98.9,98.95,98.89,98.94,4398.0,93.5126,93.5598,93.5031,93.5504,4398.0
2019-04-18 15:20:00,98.93,98.93,98.83,98.89,3400.0,93.5409,93.5409,93.4464,93.5031,3400.0
2019-04-18 15:25:00,98.89,98.89,98.8,98.81,1368.0,93.5031,93.5031,93.418,93.4275,1368.0
2019-04-18 15:30:00,98.79,98.79,98.65,98.71,7794.0,93.4085,93.4085,93.2762,93.3329,7794.0
2019-04-18 15:35:00,98.71,98.75,98.65,98.72,12933.0,93.3329,93.3707,93.2762,93.3424,12933.0
2019-04-18 15:40:00,98.72,98.94,98.67,98.91,8314.0,93.3424,93.5504,93.2951,93.522,8314.0
2019-04-18 15:45:00,98.94,99.11,98.91,99.11,17843.0,93.5504,93.7111,93.522,93.7111,17843.0
2019-04-18 15:50:00,99.13,99.22,99.04,99.2,38285.0,93.73,93.8151,93.6449,93.7962,38285.0
2019-04-18 15:55:00,99.18,99.26,99.14,99.23,67948.0,93.7773,93.8529,93.7395,93.8246,67948.0
2019-04-22 09:30:00,98.78,99.52,98.31,99.5,7532.0,93.3991,94.0988,92.9547,94.0799,7532.0
2019-04-22 09:35:00,99.42,99.83,99.21,99.5,4667.0,94.0042,94.3919,93.8057,94.0799,4667.0
2019-04-22 09:40:00,99.68,99.97,99.6,99.97,3059.0,94.2501,94.5243,94.1744,94.5243,3059.0
2019-04-22 09:45:00,99.97,100.59,99.93,100.59,5500.0,94.5243,95.1105,94.4864,95.1105,5500.0
2019-04-22 09:50:00,100.59,100.86,100.31,100.75,4118.0,95.1105,95.3658,94.8457,95.2618,4118.0
2019-04-22 09:55:00,100.81,100.85,100.65,100.85,5306.0,95.3185,95.3563,95.1672,95.3563,5306.0
2019-04-22 10:00:00,100.85,101.04,100.8,100.98,5107.0,95.3563,95.536,95.3091,95.4792,5107.0
2019-04-22 10:05:00,101.01,101.14,100.46,100.62,7900.0,95.5076,95.6305,94.9876,95.1389,7900.0
2019-04-22 10:10:00,100.64,100.7,100.15,100.34,4059.0,95.1578,95.2145,94.6945,94.8741,4059.0
2019-04-22 10:15:00,100.35,100.41,100.22,100.35,2940.0,94.8836,94.9403,94.7606,94.8836,2940.0
2019-04-22 10:20:00,100.12,100.14,99.91,100.1,1599.0,94.6661,94.685,94.4675,94.6472,1599.0
2019-04-22 10:25:00,100.01,100.07,99.94,99.95,1300.0,94.5621,94.6188,94.4959,94.5054,1300.0
2019-04-22 10:30:00,99.88,100.0,99.81,99.89,1300.0,94.4392,94.5526,94.373,94.4486,1300.0
2019-04-22 10:35:00,99.84,99.87,99.77,99.81,1700.0,94.4013,94.4297,94.3352,94.373,1700.0
2019-04-22 10:40:00,99.7,99.73,99.66,99.72,2324.0,94.269,94.2973,94.2312,94.2879,2324.0
2019-04-22 10:45:00,99.68,99.83,99.61,99.82,2300.0,94.2501,94.3919,94.1839,94.3824,2300.0
2019-04-22 10:50:00,99.79,99.9,99.77,99.82,5264.0,94.3541,94.4581,94.3352,94.3824,5264.0
2019-04-22 10:55:00,99.82,100.01,99.75,99.83,6404.0,94.3824,94.5621,94.3163,94.3919,6404.0
2019-04-22 11:00:00,99.83,99.85,99.59,99.67,3287.0,94.3919,94.4108,94.165,94.2406,3287.0
2019-04-22 11:05:00,99.62,99.63,99.55,99.55,2742.0,94.1933,94.2028,94.1271,94.1271,2742.0
2019-04-22 11:10:00,99.57,99.63,99.56,99.59,2183.0,94.1461,94.2028,94.1366,94.165,2183.0
2019-04-22 11:15:00,99.55,99.66,99.52,99.64,2348.0,94.1271,94.2312,94.0988,94.2122,2348.0
2019-04-22 11:20:00,99.62,99.62,99.48,99.5,3100.0,94.1933,94.1933,94.061,94.0799,3100.0
2019-04-22 11:25:00,99.48,99.48,99.27,99.31,2558.0,94.061,94.061,93.8624,93.9002,2558.0
2019-04-22 11:30:00,99.28,99.33,99.27,99.27,2450.0,93.8719,93.9191,93.8624,93.8624,2450.0
2019-04-22 11:35:00,99.23,99.3,99.17,99.3,3500.0,93.8246,93.8908,93.7678,93.8908,3500.0
2019-04-22 11:40:00,99.29,99.5,99.29,99.49,7017.0,93.8813,94.0799,93.8813,94.0704,7017.0
2019-04-22 11:45:00,99.47,99.49,99.37,99.46,5053.0,94.0515,94.0704,93.957,94.042,5053.0
2019-04-22 11:50:00,99.44,99.44,99.36,99.42,1900.0,94.0231,94.0231,93.9475,94.0042,1900.0
2019-04-22 11:55:00,99.42,99.56,99.42,99.48,2274.0,94.0042,94.1366,94.0042,94.061,2274.0
2019-04-22 12:00:00,99.48,99.51,99.47,99.48,1200.0,94.061,94.0893,94.0515,94.061,1200.0
2019-04-22 12:05:00,99.46,99.54,99.46,99.52,1700.0,94.042,94.1177,94.042,94.0988,1700.0
2019-04-22 12:10:00,99.55,99.57,99.46,99.46,800.0,94.1271,94.1461,94.042,94.042,800.0
2019-04-22 12:15:00,99.48,99.55,99.44,99.44,2618.0,94.061,94.1271,94.0231,94.0231,2618.0
2019-04-22 12:20:00,99.45,99.49,99.38,99.38,4537.0,94.0326,94.0704,93.9664,93.9664,4537.0
2019-04-22 12:25:00,99.44,99.56,99.42,99.55,3320.0,94.0231,94.1366,94.0042,94.1271,3320.0
2019-04-22 12:30:00,99.54,99.62,99.51,99.62,2100.0,94.1177,94.1933,94.0893,94.1933,2100.0
2019-04-22 12:35:00,99.58,99.71,99.58,99.66,1959.0,94.1555,94.2784,94.1555,94.2312,1959.0
2019-04-22 12:40:00,99.67,99.7,99.64,99.68,632.0,94.2406,94.269,94.2122,94.2501,632.0
2019-04-22 12:45:00,99.62,99.64,99.56,99.57,2100.0,94.1933,94.2122,94.1366,94.1461,2100.0
2019-04-22 12:50:00,99.55,99.58,99.54,99.57,1100.0,94.1271,94.1555,94.1177,94.1461,1100.0
2019-04-22 12:55:00,99.57,99.62,99.42,99.44,17595.0,94.1461,94.1933,94.0042,94.0231,17595.0
2019-04-22 13:00:00,99.46,99.52,99.42,99.5,13759.0,94.042,94.0988,94.0042,94.0799,13759.0
2019-04-22 13:05:00,99.51,99.52,99.46,99.48,3400.0,94.0893,94.0988,94.042,94.061,3400.0
2019-04-22 13:10:00,99.5,99.51,99.45,99.5,2575.0,94.0799,94.0893,94.0326,94.0799,2575.0
2019-04-22 13:15:00,99.52,99.56,99.48,99.48,2398.0,94.0988,94.1366,94.061,94.061,2398.0
2019-04-22 13:20:00,99.5,99.52,99.49,99.52,2306.0,94.0799,94.0988,94.0704,94.0988,2306.0
2019-04-22 13:25:00,99.51,99.52,99.37,99.44,4500.0,94.0893,94.0988,93.957,94.0231,4500.0
2019-04-22 13:30:00,99.41,99.53,99.41,99.47,6506.0,93.9948,94.1082,93.9948,94.0515,6506.0
2019-04-22 13:35:00,99.46,99.52,99.45,99.51,1560.0,94.042,94.0988,94.0326,94.0893,1560.0
2019-04-22 13:40:00,99.56,99.6,99.55,99.55,1800.0,94.1366,94.1744,94.1271,94.1271,1800.0
2019-04-22 13:45:00,99.55,99.62,99.54,99.61,2100.0,94.1271,94.1933,94.1177,94.1839,2100.0
2019-04-22 13:50:00,99.6,99.61,99.52,99.55,2500.0,94.1744,94.1839,94.0988,94.1271,2500.0
2019-04-22 13:55:00,99.56,99.6,99.55,99.6,1500.0,94.1366,94.1744,94.1271,94.1744,1500.0
2019-04-22 14:00:00,99.61,99.65,99.57,99.65,1600.0,94.1839,94.2217,94.1461,94.2217,1600.0
2019-04-22 14:05:00,99.66,99.66,99.55,99.55,2758.0,94.2312,94.2312,94.1271,94.1271,2758.0
2019-04-22 14:10:00,99.53,99.64,99.53,99.64,5141.0,94.1082,94.2122,94.1082,94.2122,5141.0
2019-04-22 14:15:00,99.64,99.64,99.54,99.6,2387.0,94.2122,94.2122,94.1177,94.1744,2387.0
2019-04-22 14:20:00,99.58,99.66,99.56,99.65,1700.0,94.1555,94.2312,94.1366,94.2217,1700.0
2019-04-22 14:25:00,99.68,99.76,99.67,99.72,2500.0,94.2501,94.3257,94.2406,94.2879,2500.0
2019-04-22 14:30:00,99.79,99.8,99.75,99.77,1000.0,94.3541,94.3635,94.3163,94.3352,1000.0
2019-04-22 14:35:00,99.82,99.88,99.78,99.86,3676.0,94.3824,94.4392,94.3446,94.4203,3676.0
2019-04-22 14:40:00,99.83,99.87,99.8,99.85,3232.0,94.3919,94.4297,94.3635,94.4108,3232.0
2019-04-22 14:45:00,99.85,99.89,99.85,99.88,2781.0,94.4108,94.4486,94.4108,94.4392,2781.0
2019-04-22 14:50:00,99.91,99.93,99.83,99.83,3041.0,94.4675,94.4864,94.3919,94.3919,3041.0
2019-04-22 14:55:00,99.86,99.91,99.85,99.87,2270.0,94.4203,94.4675,94.4108,94.4297,2270.0
2019-04-22 15:00:00,99.87,99.92,99.86,99.86,4101.0,94.4297,94.477,94.4203,94.4203,4101.0
2019-04-22 15:05:00,99.84,99.84,99.76,99.76,2600.0,94.4013,94.4013,94.3257,94.3257,2600.0
2019-04-22 15:10:00,99.81,99.96,99.81,99.94,9805.0,94.373,94.5148,94.373,94.4959,9805.0
2019-04-22 15:15:00,99.93,99.97,99.92,99.96,2822.0,94.4864,94.5243,94.477,94.5148,2822.0
2019-04-22 15:20:00,99.96,99.99,99.93,99.99,3452.0,94.5148,94.5432,94.4864,94.5432,3452.0
2019-04-22 15:25:00,99.98,100.02,99.96,99.99,8073.0,94.5337,94.5715,94.5148,94.5432,8073.0
2019-04-22 15:30:00,100.0,100.13,100.0,100.13,6389.0,94.5526,94.6756,94.5526,94.6756,6389.0
2019-04-22 15:35:00,100.11,100.14,100.0,100.0,7674.0,94.6566,94.685,94.5526,94.5526,7674.0
2019-04-22 15:40:00,100.0,100.01,99.96,99.98,9260.0,94.5526,94.5621,94.5148,94.5337,9260.0
2019-04-22 15:45:00,99.99,100.01,99.96,99.99,8681.0,94.5432,94.5621,94.5148,94.5432,8681.0
2019-04-22 15:50:00,99.98,100.09,99.97,100.05,17420.0,94.5337,94.6377,94.5243,94.5999,17420.0
2019-04-22 15:55:00,100.06,100.14,99.98,100.01,26959.0,94.6094,94.685,94.5337,94.5621,26959.0
2019-04-23 09:30:00,100.24,100.24,99.67,99.69,9281.0,94.7796,94.7796,94.2406,94.2595,9281.0
2019-04-23 09:35:00,99.94,100.11,99.58,99.84,8950.0,94.4959,94.6566,94.1555,94.4013,8950.0
2019-04-23 09:40:00,99.84,99.98,99.74,99.74,4230.0,94.4013,94.5337,94.3068,94.3068,4230.0
2019-04-23 09:45:00,99.73,99.84,99.54,99.63,5748.0,94.2973,94.4013,94.1177,94.2028,5748.0
2019-04-23 09:50:00,99.78,100.05,99.69,100.02,6120.0,94.3446,94.5999,94.2595,94.5715,6120.0
2019-04-23 09:55:00,99.94,100.26,99.94,100.04,4801.0,94.4959,94.7985,94.4959,94.5905,4801.0
2019-04-23 10:00:00,100.04,100.09,99.71,99.74,5976.0,94.5905,94.6377,94.2784,94.3068,5976.0
2019-04-23 10:05:00,99.73,100.02,99.6,99.86,4813.0,94.2973,94.5715,94.1744,94.4203,4813.0
2019-04-23 10:10:00,99.9,100.35,99.9,100.26,11891.0,94.4581,94.8836,94.4581,94.7985,11891.0
2019-04-23 10:15:00,100.28,100.45,100.17,100.17,11666.0,94.8174,94.9781,94.7134,94.7134,11666.0
2019-04-23 10:20:00,100.19,100.29,100.01,100.07,11800.0,94.7323,94.8268,94.5621,94.6188,11800.0
2019-04-23 10:25:00,100.01,100.43,99.98,100.43,51600.0,94.5621,94.9592,94.5337,94.9592,51600.0
2019-04-23 10:30:00,100.43,100.57,100.35,100.47,3961.0,94.9592,95.0916,94.8836,94.997,3961.0
2019-04-23 10:35:00,100.57,100.57,100.38,100.39,3726.0,95.0916,95.0916,94.9119,94.9214,3726.0
2019-04-23 10:40:00,100.48,100.48,100.32,100.38,8100.0,95.0065,95.0065,94.8552,94.9119,8100.0
2019-04-23 10:45:00,100.37,100.57,100.34,100.53,3478.0,94.9025,95.0916,94.8741,95.0538,3478.0
2019-04-23 10:50:00,100.58,100.82,100.55,100.75,3700.0,95.101,95.328,95.0727,95.2618,3700.0
2019-04-23 10:55:00,100.77,100.81,100.63,100.75,3500.0,95.2807,95.3185,95.1483,95.2618,3500.0
2019-04-23 11:00:00,100.85,101.05,100.79,100.98,5922.0,95.3563,95.5454,95.2996,95.4792,5922.0
2019-04-23 11:05:00,101.0,101.0,100.77,100.85,2000.0,95.4982,95.4982,95.2807,95.3563,2000.0
2019-04-23 11:10:00,100.87,100.97,100.84,100.92,2800.0,95.3752,95.4698,95.3469,95.4225,2800.0
2019-04-23 11:15:00,100.95,101.08,100.87,101.04,3400.0,95.4509,95.5738,95.3752,95.536,3400.0
2019-04-23 11:20:00,101.1,101.33,101.09,101.31,12875.0,95.5927,95.8102,95.5833,95.7913,12875.0
2019-04-23 11:25:00,101.28,101.39,101.23,101.34,5353.0,95.7629,95.8669,95.7156,95.8196,5353.0
2019-04-23 11:30:00,101.38,101.41,101.23,101.35,4610.0,95.8575,95.8858,95.7156,95.8291,4610.0
2019-04-23 11:35:00,101.34,101.35,101.25,101.25,3960.0,95.8196,95.8291,95.7345,95.7345,3960.0
2019-04-23 11:40:00,101.22,101.29,101.09,101.25,6243.0,95.7062,95.7724,95.5833,95.7345,6243.0
2019-04-23 11:45:00,101.15,101.37,101.15,101.37,4118.0,95.64,95.848,95.64,95.848,4118.0
2019-04-23 11:50:00,101.31,101.33,101.17,101.25,10300.0,95.7913,95.8102,95.6589,95.7345,10300.0
2019-04-23 11:55:00,101.22,101.37,101.22,101.36,1800.0,95.7062,95.848,95.7062,95.8385,1800.0
2019-04-23 12:00:00,101.38,101.48,101.32,101.48,4410.0,95.8575,95.952,95.8007,95.952,4410.0
2019-04-23 12:05:00,101.5,101.6,101.48,101.57,3121.0,95.9709,96.0655,95.952,96.0371,3121.0
2019-04-23 12:10:00,101.57,101.62,101.51,101.62,2400.0,96.0371,96.0844,95.9804,96.0844,2400.0
2019-04-23 12:15:00,101.62,101.62,101.43,101.52,5742.0,96.0844,96.0844,95.9047,95.9898,5742.0
2019-04-23 12:20:00,101.49,101.55,101.42,101.43,2500.0,95.9615,96.0182,95.8953,95.9047,2500.0
2019-04-23 12:25:00,101.49,101.63,101.49,101.61,5320.0,95.9615,96.0938,95.9615,96.0749,5320.0
2019-04-23 12:30:00,101.66,101.7,101.51,101.51,3114.0,96.1222,96.16,95.9804,95.9804,3114.0
2019-04-23 12:35:00,101.49,101.52,101.43,101.45,3000.0,95.9615,95.9898,95.9047,95.9236,3000.0
2019-04-23 12:40:00,101.44,101.44,101.3,101.33,2610.0,95.9142,95.9142,95.7818,95.8102,2610.0
2019-04-23 12:45:00,101.34,101.42,101.29,101.29,3000.0,95.8196,95.8953,95.7724,95.7724,3000.0
2019-04-23 12:50:00,101.3,101.41,101.29,101.31,3800.0,95.7818,95.8858,95.7724,95.7913,3800.0
2019-04-23 12:55:00,101.31,101.41,101.31,101.41,2900.0,95.7913,95.8858,95.7913,95.8858,2900.0
2019-04-23 13:00:00,101.42,101.53,101.39,101.53,4610.0,95.8953,95.9993,95.8669,95.9993,4610.0
2019-04-23 13:05:00,101.51,101.55,101.47,101.55,3200.0,95.9804,96.0182,95.9426,96.0182,3200.0
2019-04-23 13:10:00,101.58,101.6,101.5,101.54,3200.0,96.0466,96.0655,95.9709,96.0087,3200.0
2019-04-23 13:15:00,101.53,101.63,101.45,101.63,4105.0,95.9993,96.0938,95.9236,96.0938,4105.0
2019-04-23 13:20:00,101.61,101.61,101.53,101.56,2900.0,96.0749,96.0749,95.9993,96.0277,2900.0
2019-04-23 13:25:00,101.55,101.62,101.55,101.6,2300.0,96.0182,96.0844,96.0182,96.0655,2300.0
2019-04-23 13:30:00,101.61,101.73,101.59,101.68,3673.0,96.0749,96.1884,96.056,96.1411,3673.0
2019-04-23 13:35:00,101.63,101.63,101.48,101.53,3300.0,96.0938,96.0938,95.952,95.9993,3300.0
2019-04-23 13:40:00,101.55,101.66,101.54,101.65,2200.0,96.0182,96.1222,96.0087,96.1128,2200.0
2019-04-23 13:45:00,101.68,101.75,101.49,101.57,6680.0,96.1411,96.2073,95.9615,96.0371,6680.0
2019-04-23 13:50:00,101.57,101.57,101.47,101.52,1916.0,96.0371,96.0371,95.9426,95.9898,1916.0
2019-04-23 13:55:00,101.55,101.57,101.44,101.49,2000.0,96.0182,96.0371,95.9142,95.9615,2000.0
2019-04-23 14:00:00,101.49,101.49,101.39,101.49,4800.0,95.9615,95.9615,95.8669,95.9615,4800.0
2019-04-23 14:05:00,101.49,101.6,101.45,101.57,4014.0,95.9615,96.0655,95.9236,96.0371,4014.0
2019-04-23 14:10:00,101.6,101.71,101.6,101.71,2814.0,96.0655,96.1695,96.0655,96.1695,2814.0
2019-04-23 14:15:00,101.75,101.77,101.57,101.65,4706.0,96.2073,96.2262,96.0371,96.1128,4706.0
2019-04-23 14:20:00,101.65,101.7,101.63,101.65,2700.0,96.1128,96.16,96.0938,96.1128,2700.0
2019-04-23 14:25:00,101.7,101.8,101.7,101.75,2200.0,96.16,96.2546,96.16,96.2073,2200.0
2019-04-23 14:30:00,101.75,101.78,101.71,101.75,4551.0,96.2073,96.2357,96.1695,96.2073,4551.0
2019-04-23 14:35:00,101.73,101.74,101.7,101.73,2470.0,96.1884,96.1978,96.16,96.1884,2470.0
2019-04-23 14:40:00,101.75,101.85,101.75,101.84,5000.0,96.2073,96.3019,96.2073,96.2924,5000.0
2019-04-23 14:45:00,101.84,101.95,101.84,101.91,3400.0,96.2924,96.3964,96.2924,96.3586,3400.0
2019-04-23 14:50:00,101.91,101.92,101.82,101.84,5546.0,96.3586,96.368,96.2735,96.2924,5546.0
2019-04-23 14:55:00,101.83,101.85,101.75,101.78,4010.0,96.2829,96.3019,96.2073,96.2357,4010.0
2019-04-23 15:00:00,101.78,101.78,101.66,101.66,6100.0,96.2357,96.2357,96.1222,96.1222,6100.0
2019-04-23 15:05:00,101.66,101.69,101.63,101.63,3614.0,96.1222,96.1506,96.0938,96.0938,3614.0
2019-04-23 15:10:00,101.65,101.66,101.59,101.59,6114.0,96.1128,96.1222,96.056,96.056,6114.0
2019-04-23 15:15:00,101.59,101.62,101.55,101.62,6716.0,96.056,96.0844,96.0182,96.0844,6716.0
2019-04-23 15:20:00,101.6,101.61,101.56,101.58,4617.0,96.0655,96.0749,96.0277,96.0466,4617.0
2019-04-23 15:25:00,101.58,101.58,101.5,101.55,5499.0,96.0466,96.0466,95.9709,96.0182,5499.0
2019-04-23 15:30:00,101.57,101.57,101.4,101.42,8765.0,96.0371,96.0371,95.8764,95.8953,8765.0
2019-04-23 15:35:00,101.43,101.57,101.41,101.54,8693.0,95.9047,96.0371,95.8858,96.0087,8693.0
2019-04-23 15:40:00,101.53,101.54,101.47,101.51,7800.0,95.9993,96.0087,95.9426,95.9804,7800.0
2019-04-23 15:45:00,101.52,101.53,101.42,101.45,10000.0,95.9898,95.9993,95.8953,95.9236,10000.0
2019-04-23 15:50:00,101.48,101.51,101.41,101.48,17067.0,95.952,95.9804,95.8858,95.952,17067.0
2019-04-23 15:55:00,101.5,101.58,101.44,101.49,41386.0,95.9709,96.0466,95.9142,95.9615,41386.0
2019-04-24 09:30:00,101.44,101.88,101.01,101.02,8323.0,95.9142,96.3302,95.5076,95.5171,8323.0
2019-04-24 09:35:00,101.1,101.7,101.1,101.7,2400.0,95.5927,96.16,95.5927,96.16,2400.0
2019-04-24 09:40:00,101.65,101.65,101.42,101.46,2325.0,96.1128,96.1128,95.8953,95.9331,2325.0
2019-04-24 09:45:00,101.47,101.56,101.21,101.41,1800.0,95.9426,96.0277,95.6967,95.8858,1800.0
2019-04-24 09:50:00,101.42,101.44,101.22,101.31,1700.0,95.8953,95.9142,95.7062,95.7913,1700.0
2019-04-24 09:55:00,101.36,101.69,101.34,101.69,2800.0,95.8385,96.1506,95.8196,96.1506,2800.0
2019-04-24 10:00:00,101.75,101.79,101.61,101.76,2630.0,96.2073,96.2451,96.0749,96.2168,2630.0
2019-04-24 10:05:00,101.76,101.85,101.69,101.69,7390.0,96.2168,96.3019,96.1506,96.1506,7390.0
2019-04-24 10:10:00,101.57,101.74,101.56,101.72,2800.0,96.0371,96.1978,96.0277,96.1789,2800.0
2019-04-24 10:15:00,101.75,101.89,101.74,101.75,1376.0,96.2073,96.3397,96.1978,96.2073,1376.0
2019-04-24 10:20:00,101.72,101.85,101.69,101.76,1775.0,96.1789,96.3019,96.1506,96.2168,1775.0
2019-04-24 10:25:00,101.8,101.95,101.76,101.81,3500.0,96.2546,96.3964,96.2168,96.264,3500.0
2019-04-24 10:30:00,101.81,102.05,101.77,102.05,2000.0,96.264,96.491,96.2262,96.491,2000.0
2019-04-24 10:35:00,102.05,102.05,101.78,101.78,3200.0,96.491,96.491,96.2357,96.2357,3200.0
2019-04-24 10:40:00,101.73,101.87,101.69,101.77,2632.0,96.1884,96.3208,96.1506,96.2262,2632.0
2019-04-24 10:45:00,101.86,101.97,101.8,101.97,2532.0,96.3113,96.4153,96.2546,96.4153,2532.0
2019-04-24 10:50:00,101.92,102.15,101.92,102.08,1800.0,96.368,96.5855,96.368,96.5193,1800.0
2019-04-24 10:55:00,102.14,102.16,102.01,102.16,2600.0,96.5761,96.595,96.4531,96.595,2600.0
2019-04-24 11:00:00,102.18,102.2,102.02,102.02,2001.0,96.6139,96.6328,96.4626,96.4626,2001.0
2019-04-24 11:05:00,102.05,102.13,101.97,101.97,2800.0,96.491,96.5666,96.4153,96.4153,2800.0
2019-04-24 11:10:00,101.96,102.13,101.96,102.02,4242.0,96.4059,96.5666,96.4059,96.4626,4242.0
2019-04-24 11:15:00,102.01,102.03,101.99,102.01,2100.0,96.4531,96.4721,96.4342,96.4531,2100.0
2019-04-24 11:20:00,102.08,102.08,101.94,102.03,3954.0,96.5193,96.5193,96.387,96.4721,3954.0
2019-04-24 11:25:00,102.01,102.04,101.85,101.85,6867.0,96.4531,96.4815,96.3019,96.3019,6867.0
2019-04-24 11:30:00,101.9,102.09,101.85,102.06,5281.0,96.3491,96.5288,96.3019,96.5004,5281.0
2019-04-24 11:35:00,102.08,102.19,102.08,102.14,2531.0,96.5193,96.6233,96.5193,96.5761,2531.0
2019-04-24 11:40:00,102.22,102.32,102.15,102.16,2335.0,96.6517,96.7463,96.5855,96.595,2335.0
2019-04-24 11:45:00,102.15,102.18,102.07,102.07,1500.0,96.5855,96.6139,96.5099,96.5099,1500.0
2019-04-24 11:50:00,102.13,102.15,101.98,102.11,6376.0,96.5666,96.5855,96.4248,96.5477,6376.0
2019-04-24 11:55:00,102.15,102.15,101.98,101.99,8989.0,96.5855,96.5855,96.4248,96.4342,8989.0
2019-04-24 12:00:00,102.01,102.01,101.9,101.9,3434.0,96.4531,96.4531,96.3491,96.3491,3434.0
2019-04-24 12:05:00,101.88,101.9,101.81,101.86,1819.0,96.3302,96.3491,96.264,96.3113,1819.0
2019-04-24 12:10:00,101.86,101.86,101.83,101.86,1800.0,96.3113,96.3113,96.2829,96.3113,1800.0
2019-04-24 12:15:00,101.86,101.91,101.83,101.85,1900.0,96.3113,96.3586,96.2829,96.3019,1900.0
2019-04-24 12:20:00,101.88,101.9,101.87,101.87,2500.0,96.3302,96.3491,96.3208,96.3208,2500.0
2019-04-24 12:25:00,101.86,101.91,101.85,101.89,1860.0,96.3113,96.3586,96.3019,96.3397,1860.0
2019-04-24 12:30:00,101.91,102.02,101.9,101.97,6442.0,96.3586,96.4626,96.3491,96.4153,6442.0
2019-04-24 12:35:00,101.97,101.98,101.94,101.94,2834.0,96.4153,96.4248,96.387,96.387,2834.0
2019-04-24 12:40:00,101.96,101.96,101.88,101.88,1707.0,96.4059,96.4059,96.3302,96.3302,1707.0
2019-04-24 12:45:00,101.89,101.89,101.8,101.81,5690.0,96.3397,96.3397,96.2546,96.264,5690.0
2019-04-24 12:50:00,101.77,101.77,101.64,101.67,1400.0,96.2262,96.2262,96.1033,96.1317,1400.0
2019-04-24 12:55:00,101.67,101.67,101.5,101.56,2262.0,96.1317,96.1317,95.9709,96.0277,2262.0
2019-04-24 13:00:00,101.62,101.64,101.56,101.62,2700.0,96.0844,96.1033,96.0277,96.0844,2700.0
2019-04-24 13:05:00,101.64,101.64,101.56,101.64,1250.0,96.1033,96.1033,96.0277,96.1033,1250.0
2019-04-24 13:10:00,101.66,101.67,101.61,101.63,1400.0,96.1222,96.1317,96.0749,96.0938,1400.0
2019-04-24 13:15:00,101.64,101.7,101.63,101.66,2201.0,96.1033,96.16,96.0938,96.1222,2201.0
2019-04-24 13:20:00,101.63,101.71,101.61,101.71,1518.0,96.0938,96.1695,96.0749,96.1695,1518.0
2019-04-24 13:25:00,101.68,101.76,101.67,101.76,2600.0,96.1411,96.2168,96.1317,96.2168,2600.0
2019-04-24 13:30:00,101.75,101.83,101.72,101.79,2801.0,96.2073,96.2829,96.1789,96.2451,2801.0
2019-04-24 13:35:00,101.83,101.9,101.82,101.82,2156.0,96.2829,96.3491,96.2735,96.2735,2156.0
2019-04-24 13:40:00,101.83,101.86,101.79,101.85,4588.0,96.2829,96.3113,96.2451,96.3019,4588.0
2019-04-24 13:45:00,101.85,101.91,101.83,101.91,2238.0,96.3019,96.3586,96.2829,96.3586,2238.0
2019-04-24 13:50:00,101.9,101.94,101.85,101.87,2750.0,96.3491,96.387,96.3019,96.3208,2750.0
2019-04-24 13:55:00,101.86,101.92,101.85,101.92,2188.0,96.3113,96.368,96.3019,96.368,2188.0
2019-04-24 14:00:00,101.9,101.92,101.84,101.86,2540.0,96.3491,96.368,96.2924,96.3113,2540.0
2019-04-24 14:05:00,101.88,101.88,101.84,101.85,1300.0,96.3302,96.3302,96.2924,96.3019,1300.0
2019-04-24 14:10:00,101.83,101.85,101.75,101.85,2608.0,96.2829,96.3019,96.2073,96.3019,2608.0
2019-04-24 14:15:00,101.84,101.86,101.77,101.78,2848.0,96.2924,96.3113,96.2262,96.2357,2848.0
2019-04-24 14:20:00,101.79,101.79,101.73,101.78,2200.0,96.2451,96.2451,96.1884,96.2357,2200.0
2019-04-24 14:25:00,101.76,101.81,101.74,101.81,1500.0,96.2168,96.264,96.1978,96.264,1500.0
2019-04-24 14:30:00,101.78,101.83,101.76,101.82,3408.0,96.2357,96.2829,96.2168,96.2735,3408.0
2019-04-24 14:35:00,101.81,101.81,101.75,101.79,5344.0,96.264,96.264,96.2073,96.2451,5344.0
2019-04-24 14:40:00,101.77,101.86,101.77,101.86,3299.0,96.2262,96.3113,96.2262,96.3113,3299.0
2019-04-24 14:45:00,101.89,101.89,101.85,101.88,7780.0,96.3397,96.3397,96.3019,96.3302,7780.0
2019-04-24 14:50:00,101.91,101.97,101.9,101.9,3164.0,96.3586,96.4153,96.3491,96.3491,3164.0
2019-04-24 14:55:00,101.91,102.0,101.89,102.0,5638.0,96.3586,96.4437,96.3397,96.4437,5638.0
2019-04-24 15:00:00,101.99,102.0,101.92,101.94,3461.0,96.4342,96.4437,96.368,96.387,3461.0
2019-04-24 15:05:00,101.93,102.0,101.93,102.0,3605.0,96.3775,96.4437,96.3775,96.4437,3605.0
2019-04-24 15:10:00,101.98,101.99,101.92,101.92,4120.0,96.4248,96.4342,96.368,96.368,4120.0
2019-04-24 15:15:00,101.89,101.89,101.8,101.84,6905.0,96.3397,96.3397,96.2546,96.2924,6905.0
2019-04-24 15:20:00,101.83,101.84,101.75,101.8,8513.0,96.2829,96.2924,96.2073,96.2546,8513.0
2019-04-24 15:25:00,101.79,101.82,101.78,101.8,4371.0,96.2451,96.2735,96.2357,96.2546,4371.0
2019-04-24 15:30:00,101.83,101.83,101.77,101.78,5735.0,96.2829,96.2829,96.2262,96.2357,5735.0
2019-04-24 15:35:00,101.78,101.81,101.76,101.78,3732.0,96.2357,96.264,96.2168,96.2357,3732.0
2019-04-24 15:40:00,101.78,101.82,101.74,101.82,7295.0,96.2357,96.2735,96.1978,96.2735,7295.0
2019-04-24 15:45:00,101.82,101.85,101.81,101.82,14472.0,96.2735,96.3019,96.264,96.2735,14472.0
2019-04-24 15:50:00,101.78,101.82,101.68,101.79,18992.0,96.2357,96.2735,96.1411,96.2451,18992.0
2019-04-24 15:55:00,101.74,101.77,101.62,101.73,33861.0,96.1978,96.2262,96.0844,96.1884,33861.0
2019-04-25 09:30:00,101.63,101.73,101.41,101.45,5952.0,96.0938,96.1884,95.8858,95.9236,5952.0
2019-04-25 09:35:00,101.31,101.42,100.94,101.42,4000.0,95.7913,95.8953,95.4414,95.8953,4000.0
2019-04-25 09:40:00,101.41,101.63,101.41,101.58,1197.0,95.8858,96.0938,95.8858,96.0466,1197.0
2019-04-25 09:45:00,101.57,101.99,101.57,101.86,1570.0,96.0371,96.4342,96.0371,96.3113,1570.0
2019-04-25 09:50:00,101.78,102.23,101.78,102.23,1400.0,96.2357,96.6612,96.2357,96.6612,1400.0
2019-04-25 09:55:00,102.23,102.5,102.23,102.49,1878.0,96.6612,96.9164,96.6612,96.907,1878.0
2019-04-25 10:00:00,102.67,102.68,102.4,102.65,1010.0,97.0772,97.0866,96.8219,97.0583,1010.0
2019-04-25 10:05:00,102.62,102.69,102.41,102.41,5485.0,97.0299,97.0961,96.8314,96.8314,5485.0
2019-04-25 10:10:00,102.37,102.37,102.01,102.01,2401.0,96.7935,96.7935,96.4531,96.4531,2401.0
2019-04-25 10:15:00,101.94,102.45,101.92,102.45,2014.0,96.387,96.8692,96.368,96.8692,2014.0
2019-04-25 10:20:00,102.45,102.45,102.08,102.08,1816.0,96.8692,96.8692,96.5193,96.5193,1816.0
2019-04-25 10:25:00,102.29,102.35,102.23,102.29,1100.0,96.7179,96.7746,96.6612,96.7179,1100.0
2019-04-25 10:30:00,102.22,102.37,102.22,102.37,600.0,96.6517,96.7935,96.6517,96.7935,600.0
2019-04-25 10:35:00,102.38,102.51,102.0,102.03,41780.0,96.803,96.9259,96.4437,96.4721,41780.0
2019-04-25 10:40:00,102.03,102.11,101.94,102.0,5360.0,96.4721,96.5477,96.387,96.4437,5360.0
2019-04-25 10:45:00,102.0,102.05,101.67,101.86,4912.0,96.4437,96.491,96.1317,96.3113,4912.0
2019-04-25 10:50:00,101.84,101.87,101.77,101.85,3449.0,96.2924,96.3208,96.2262,96.3019,3449.0
2019-04-25 10:55:00,101.86,102.01,101.85,102.0,2500.0,96.3113,96.4531,96.3019,96.4437,2500.0
2019-04-25 11:00:00,102.02,102.07,101.91,101.92,12255.0,96.4626,96.5099,96.3586,96.368,12255.0
2019-04-25 11:05:00,101.87,101.87,101.78,101.84,900.0,96.3208,96.3208,96.2357,96.2924,900.0
2019-04-25 11:10:00,101.77,101.78,101.65,101.75,2776.0,96.2262,96.2357,96.1128,96.2073,2776.0
2019-04-25 11:15:00,101.76,101.76,101.65,101.68,2000.0,96.2168,96.2168,96.1128,96.1411,2000.0
2019-04-25 11:20:00,101.69,101.76,101.61,101.67,1145.0,96.1506,96.2168,96.0749,96.1317,1145.0
2019-04-25 11:25:00,101.76,101.87,101.76,101.78,2300.0,96.2168,96.3208,96.2168,96.2357,2300.0
2019-04-25 11:30:00,101.87,101.94,101.86,101.93,1100.0,96.3208,96.387,96.3113,96.3775,1100.0
2019-04-25 11:35:00,101.97,102.05,101.94,101.94,4200.0,96.4153,96.491,96.387,96.387,4200.0
2019-04-25 11:40:00,101.89,102.0,101.8,101.91,2460.0,96.3397,96.4437,96.2546,96.3586,2460.0
2019-04-25 11:45:00,102.0,102.0,101.87,101.87,500.0,96.4437,96.4437,96.3208,96.3208,500.0
2019-04-25 11:50:00,101.89,101.89,101.76,101.77,1900.0,96.3397,96.3397,96.2168,96.2262,1900.0
2019-04-25 11:55:00,101.77,101.77,101.69,101.73,1802.0,96.2262,96.2262,96.1506,96.1884,1802.0
2019-04-25 12:00:00,101.73,101.75,101.67,101.7,1300.0,96.1884,96.2073,96.1317,96.16,1300.0
2019-04-25 12:05:00,101.66,101.78,101.64,101.78,7596.0,96.1222,96.2357,96.1033,96.2357,7596.0
2019-04-25 12:10:00,101.78,101.82,101.76,101.82,1000.0,96.2357,96.2735,96.2168,96.2735,1000.0
2019-04-25 12:15:00,101.9,101.96,101.78,101.83,2700.0,96.3491,96.4059,96.2357,96.2829,2700.0
2019-04-25 12:20:00,101.8,101.87,101.77,101.87,900.0,96.2546,96.3208,96.2262,96.3208,900.0
2019-04-25 12:25:00,101.85,101.87,101.83,101.83,1101.0,96.3019,96.3208,96.2829,96.2829,1101.0
2019-04-25 12:30:00,101.8,101.87,101.8,101.87,300.0,96.2546,96.3208,96.2546,96.3208,300.0
2019-04-25 12:35:00,101.89,101.96,101.89,101.95,700.0,96.3397,96.4059,96.3397,96.3964,700.0
2019-04-25 12:40:00,101.93,101.97,101.92,101.95,1500.0,96.3775,96.4153,96.368,96.3964,1500.0
2019-04-25 12:45:00,101.95,102.0,101.94,101.99,2218.0,96.3964,96.4437,96.387,96.4342,2218.0
2019-04-25 12:50:00,102.0,102.0,101.96,102.0,600.0,96.4437,96.4437,96.4059,96.4437,600.0
2019-04-25 12:55:00,101.98,102.0,101.94,101.94,1550.0,96.4248,96.4437,96.387,96.387,1550.0
2019-04-25 13:00:00,101.94,102.0,101.9,101.96,1200.0,96.387,96.4437,96.3491,96.4059,1200.0
2019-04-25 13:05:00,102.0,102.02,101.95,102.0,1900.0,96.4437,96.4626,96.3964,96.4437,1900.0
2019-04-25 13:10:00,101.96,102.02,101.95,102.0,3191.0,96.4059,96.4626,96.3964,96.4437,3191.0
2019-04-25 13:15:00,102.01,102.03,101.97,101.98,2902.0,96.4531,96.4721,96.4153,96.4248,2902.0
2019-04-25 13:20:00,102.01,102.03,101.96,101.98,1600.0,96.4531,96.4721,96.4059,96.4248,1600.0
2019-04-25 13:25:00,102.01,102.04,101.96,101.99,3691.0,96.4531,96.4815,96.4059,96.4342,3691.0
2019-04-25 13:30:00,102.01,102.06,101.98,101.99,10414.0,96.4531,96.5004,96.4248,96.4342,10414.0
2019-04-25 13:35:00,102.01,102.06,101.99,101.99,6500.0,96.4531,96.5004,96.4342,96.4342,6500.0
2019-04-25 13:40:00,101.99,102.01,101.99,102.01,2100.0,96.4342,96.4531,96.4342,96.4531,2100.0
2019-04-25 13:45:00,101.98,102.04,101.98,102.0,2531.0,96.4248,96.4815,96.4248,96.4437,2531.0
2019-04-25 13:50:00,101.99,101.99,101.87,101.87,800.0,96.4342,96.4342,96.3208,96.3208,800.0
2019-04-25 13:55:00,101.91,102.0,101.91,102.0,2004.0,96.3586,96.4437,96.3586,96.4437,2004.0
2019-04-25 14:00:00,102.01,102.03,101.98,102.01,4276.0,96.4531,96.4721,96.4248,96.4531,4276.0
2019-04-25 14:05:00,102.01,102.03,101.97,102.0,5570.0,96.4531,96.4721,96.4153,96.4437,5570.0
2019-04-25 14:10:00,102.03,102.03,101.98,102.01,4596.0,96.4721,96.4721,96.4248,96.4531,4596.0
2019-04-25 14:15:00,102.01,102.03,101.97,102.0,6501.0,96.4531,96.4721,96.4153,96.4437,6501.0
2019-04-25 14:20:00,102.0,102.15,101.98,102.12,22825.0,96.4437,96.5855,96.4248,96.5571,22825.0
2019-04-25 14:25:00,102.06,102.09,102.0,102.01,6100.0,96.5004,96.5288,96.4437,96.4531,6100.0
2019-04-25 14:30:00,102.02,102.1,102.02,102.03,10150.0,96.4626,96.5382,96.4626,96.4721,10150.0
2019-04-25 14:35:00,102.06,102.14,102.01,102.07,58240.0,96.5004,96.5761,96.4531,96.5099,58240.0
2019-04-25 14:40:00,102.06,102.11,101.9,101.9,31271.0,96.5004,96.5477,96.3491,96.3491,31271.0
2019-04-25 14:45:00,101.95,102.0,101.91,102.0,3701.0,96.3964,96.4437,96.3586,96.4437,3701.0
2019-04-25 14:50:00,102.01,102.05,101.96,102.0,3777.0,96.4531,96.491,96.4059,96.4437,3777.0
2019-04-25 14:55:00,102.0,102.07,101.96,102.05,2300.0,96.4437,96.5099,96.4059,96.491,2300.0
2019-04-25 15:00:00,102.08,102.1,102.01,102.01,5781.0,96.5193,96.5382,96.4531,96.4531,5781.0
2019-04-25 15:05:00,102.06,102.07,102.02,102.02,3100.0,96.5004,96.5099,96.4626,96.4626,3100.0
2019-04-25 15:10:00,102.02,102.04,101.96,102.0,2870.0,96.4626,96.4815,96.4059,96.4437,2870.0
2019-04-25 15:15:00,102.0,102.08,102.0,102.07,5450.0,96.4437,96.5193,96.4437,96.5099,5450.0
2019-04-25 15:20:00,102.06,102.14,102.04,102.07,29395.0,96.5004,96.5761,96.4815,96.5099,29395.0
2019-04-25 15:25:00,102.07,102.09,102.05,102.07,8850.0,96.5099,96.5288,96.491,96.5099,8850.0
2019-04-25 15:30:00,102.08,102.11,102.02,102.06,18507.0,96.5193,96.5477,96.4626,96.5004,18507.0
2019-04-25 15:35:00,102.07,102.08,102.04,102.05,14776.0,96.5099,96.5193,96.4815,96.491,14776.0
2019-04-25 15:40:00,102.07,102.24,102.07,102.24,11987.0,96.5099,96.6706,96.5099,96.6706,11987.0
2019-04-25 15:45:00,102.26,102.36,102.25,102.34,9436.0,96.6895,96.7841,96.6801,96.7652,9436.0
2019-04-25 15:50:00,102.36,102.44,102.36,102.39,10889.0,96.7841,96.8597,96.7841,96.8124,10889.0
2019-04-25 15:55:00,102.38,102.42,102.23,102.25,35825.0,96.803,96.8408,96.6612,96.6801,35825.0
2019-04-26 09:30:00,102.63,103.21,102.61,103.21,7339.0,97.0394,97.5878,97.0205,97.5878,7339.0
2019-04-26 09:35:00,103.2,103.21,102.89,102.89,2200.0,97.5783,97.5878,97.2852,97.2852,2200.0
2019-04-26 09:40:00,102.59,102.78,102.58,102.73,2500.0,97.0015,97.1812,96.9921,97.1339,2500.0
2019-04-26 09:45:00,102.66,102.78,102.5,102.5,1720.0,97.0677,97.1812,96.9164,96.9164,1720.0
2019-04-26 09:50:00,102.57,102.61,102.18,102.34,3400.0,96.9826,97.0205,96.6139,96.7652,3400.0
2019-04-26 09:55:00,102.25,102.7,102.24,102.7,2900.0,96.6801,97.1056,96.6706,97.1056,2900.0
2019-04-26 10:00:00,102.75,102.76,102.46,102.48,800.0,97.1528,97.1623,96.8786,96.8975,800.0
2019-04-26 10:05:00,102.59,102.6,102.44,102.51,1400.0,97.0015,97.011,96.8597,96.9259,1400.0
2019-04-26 10:10:00,102.59,102.65,102.57,102.65,1600.0,97.0015,97.0583,96.9826,97.0583,1600.0
2019-04-26 10:15:00,102.63,102.66,102.51,102.59,1520.0,97.0394,97.0677,96.9259,97.0015,1520.0
2019-04-26 10:20:00,102.56,102.78,102.53,102.78,5256.0,96.9732,97.1812,96.9448,97.1812,5256.0
2019-04-26 10:25:00,102.73,102.83,102.73,102.82,908.0,97.1339,97.2285,97.1339,97.219,908.0
2019-04-26 10:30:00,102.8,102.83,102.7,102.77,8345.0,97.2001,97.2285,97.1056,97.1717,8345.0
2019-04-26 10:35:00,102.79,102.88,102.72,102.81,3216.0,97.1907,97.2757,97.1245,97.2096,3216.0
2019-04-26 10:40:00,102.82,102.89,102.77,102.82,4102.0,97.219,97.2852,97.1717,97.219,4102.0
2019-04-26 10:45:00,102.8,102.8,102.71,102.71,900.0,97.2001,97.2001,97.115,97.115,900.0
2019-04-26 10:50:00,102.73,102.84,102.69,102.81,1700.0,97.1339,97.2379,97.0961,97.2096,1700.0
2019-04-26 10:55:00,102.84,102.84,102.78,102.82,895.0,97.2379,97.2379,97.1812,97.219,895.0
2019-04-26 11:00:00,102.84,102.97,102.84,102.88,2456.0,97.2379,97.3608,97.2379,97.2757,2456.0
2019-04-26 11:05:00,102.83,102.89,102.73,102.73,1500.0,97.2285,97.2852,97.1339,97.1339,1500.0
2019-04-26 11:10:00,102.84,102.84,102.8,102.8,400.0,97.2379,97.2379,97.2001,97.2001,400.0
2019-04-26 11:15:00,102.83,102.85,102.79,102.79,1410.0,97.2285,97.2474,97.1907,97.1907,1410.0
2019-04-26 11:20:00,102.7,102.92,102.7,102.92,4100.0,97.1056,97.3136,97.1056,97.3136,4100.0
2019-04-26 11:25:00,102.91,102.92,102.86,102.89,1000.0,97.3041,97.3136,97.2568,97.2852,1000.0
2019-04-26 11:30:00,102.96,103.1,102.94,103.07,1600.0,97.3514,97.4838,97.3325,97.4554,1600.0
2019-04-26 11:35:00,103.08,103.08,102.98,103.02,1200.0,97.4649,97.4649,97.3703,97.4081,1200.0
2019-04-26 11:40:00,103.03,103.08,103.03,103.08,1000.0,97.4176,97.4649,97.4176,97.4649,1000.0
2019-04-26 11:45:00,103.14,103.16,103.11,103.11,1001.0,97.5216,97.5405,97.4932,97.4932,1001.0
2019-04-26 11:50:00,103.19,103.21,103.13,103.21,2910.0,97.5689,97.5878,97.5121,97.5878,2910.0
2019-04-26 11:55:00,103.15,103.15,103.06,103.11,1200.0,97.531,97.531,97.4459,97.4932,1200.0
2019-04-26 12:00:00,103.04,103.11,103.04,103.11,200.0,97.427,97.4932,97.427,97.4932,200.0
2019-04-26 12:05:00,103.11,103.2,103.11,103.2,2070.0,97.4932,97.5783,97.4932,97.5783,2070.0
2019-04-26 12:10:00,103.19,103.19,103.11,103.11,800.0,97.5689,97.5689,97.4932,97.4932,800.0
2019-04-26 12:15:00,103.11,103.14,103.05,103.11,1200.0,97.4932,97.5216,97.4365,97.4932,1200.0
2019-04-26 12:20:00,103.06,103.19,103.06,103.19,1300.0,97.4459,97.5689,97.4459,97.5689,1300.0
2019-04-26 12:25:00,103.15,103.15,103.13,103.13,642.0,97.531,97.531,97.5121,97.5121,642.0
2019-04-26 12:30:00,103.16,103.17,103.11,103.13,1400.0,97.5405,97.55,97.4932,97.5121,1400.0
2019-04-26 12:35:00,103.14,103.19,103.12,103.13,900.0,97.5216,97.5689,97.5027,97.5121,900.0
2019-04-26 12:40:00,103.01,103.07,103.01,103.07,300.0,97.3987,97.4554,97.3987,97.4554,300.0
2019-04-26 12:45:00,103.05,103.05,102.98,103.03,3540.0,97.4365,97.4365,97.3703,97.4176,3540.0
2019-04-26 12:50:00,103.02,103.12,103.02,103.09,1700.0,97.4081,97.5027,97.4081,97.4743,1700.0
2019-04-26 12:55:00,103.12,103.12,103.07,103.08,600.0,97.5027,97.5027,97.4554,97.4649,600.0
2019-04-26 13:00:00,103.01,103.01,102.94,102.94,1000.0,97.3987,97.3987,97.3325,97.3325,1000.0
2019-04-26 13:05:00,102.96,103.0,102.94,103.0,2000.0,97.3514,97.3892,97.3325,97.3892,2000.0
2019-04-26 13:10:00,103.0,103.09,102.99,103.09,1797.0,97.3892,97.4743,97.3798,97.4743,1797.0
2019-04-26 13:15:00,103.19,103.19,103.12,103.12,800.0,97.5689,97.5689,97.5027,97.5027,800.0
2019-04-26 13:20:00,103.2,103.21,103.15,103.15,1000.0,97.5783,97.5878,97.531,97.531,1000.0
2019-04-26 13:25:00,103.1,103.2,103.1,103.19,2000.0,97.4838,97.5783,97.4838,97.5689,2000.0
2019-04-26 13:30:00,103.21,103.25,103.19,103.23,804.0,97.5878,97.6256,97.5689,97.6067,804.0
2019-04-26 13:35:00,103.23,103.26,103.18,103.26,600.0,97.6067,97.635,97.5594,97.635,600.0
2019-04-26 13:40:00,103.26,103.26,103.16,103.2,1200.0,97.635,97.635,97.5405,97.5783,1200.0
2019-04-26 13:45:00,103.19,103.25,103.19,103.22,1100.0,97.5689,97.6256,97.5689,97.5972,1100.0
2019-04-26 13:50:00,103.19,103.24,103.19,103.2,1800.0,97.5689,97.6161,97.5689,97.5783,1800.0
2019-04-26 13:55:00,103.24,103.25,103.19,103.23,3183.0,97.6161,97.6256,97.5689,97.6067,3183.0
2019-04-26 14:00:00,103.19,103.23,103.13,103.23,2729.0,97.5689,97.6067,97.5121,97.6067,2729.0
2019-04-26 14:05:00,103.24,103.38,103.24,103.38,1448.0,97.6161,97.7485,97.6161,97.7485,1448.0
2019-04-26 14:10:00,103.35,103.35,103.27,103.29,671.0,97.7201,97.7201,97.6445,97.6634,671.0
2019-04-26 14:15:00,103.34,103.4,103.34,103.36,1100.0,97.7107,97.7674,97.7107,97.7296,1100.0
2019-04-26 14:20:00,103.38,103.47,103.38,103.43,3200.0,97.7485,97.8336,97.7485,97.7958,3200.0
2019-04-26 14:25:00,103.44,103.44,103.33,103.35,1700.0,97.8052,97.8052,97.7012,97.7201,1700.0
2019-04-26 14:30:00,103.35,103.36,103.24,103.3,11722.0,97.7201,97.7296,97.6161,97.6729,11722.0
2019-04-26 14:35:00,103.32,103.39,103.3,103.37,3095.0,97.6918,97.758,97.6729,97.7391,3095.0
2019-04-26 14:40:00,103.37,103.4,103.35,103.39,2400.0,97.7391,97.7674,97.7201,97.758,2400.0
2019-04-26 14:45:00,103.42,103.49,103.41,103.49,1300.0,97.7863,97.8525,97.7769,97.8525,1300.0
2019-04-26 14:50:00,103.48,103.51,103.44,103.47,2035.0,97.8431,97.8714,97.8052,97.8336,2035.0
2019-04-26 14:55:00,103.43,103.48,103.41,103.45,1025.0,97.7958,97.8431,97.7769,97.8147,1025.0
2019-04-26 15:00:00,103.48,103.56,103.48,103.56,2036.0,97.8431,97.9187,97.8431,97.9187,2036.0
2019-04-26 15:05:00,103.55,103.55,103.49,103.5,801.0,97.9093,97.9093,97.8525,97.862,801.0
2019-04-26 15:10:00,103.5,103.58,103.5,103.56,3072.0,97.862,97.9376,97.862,97.9187,3072.0
2019-04-26 15:15:00,103.6,103.63,103.57,103.63,1400.0,97.9565,97.9849,97.9282,97.9849,1400.0
2019-04-26 15:20:00,103.63,103.69,103.63,103.67,1328.0,97.9849,98.0416,97.9849,98.0227,1328.0
2019-04-26 15:25:00,103.67,103.76,103.67,103.76,2268.0,98.0227,98.1078,98.0227,98.1078,2268.0
2019-04-26 15:30:00,103.73,103.77,103.7,103.77,2033.0,98.0794,98.1173,98.0511,98.1173,2033.0
2019-04-26 15:35:00,103.76,103.85,103.75,103.85,6450.0,98.1078,98.1929,98.0984,98.1929,6450.0
2019-04-26 15:40:00,103.9,103.91,103.83,103.9,12961.0,98.2402,98.2496,98.174,98.2402,12961.0
2019-04-26 15:45:00,103.92,103.95,103.88,103.9,13031.0,98.2591,98.2875,98.2213,98.2402,13031.0
2019-04-26 15:50:00,103.9,103.94,103.65,103.66,22994.0,98.2402,98.278,98.0038,98.0133,22994.0
2019-04-26 15:55:00,103.67,103.98,103.67,103.93,36489.0,98.0227,98.3158,98.0227,98.2686,36489.0
2019-04-29 09:30:00,103.74,104.07,103.74,104.02,7850.0,98.0889,98.4009,98.0889,98.3536,7850.0
2019-04-29 09:35:00,103.96,103.96,103.53,103.78,2401.0,98.2969,98.2969,97.8903,98.1267,2401.0
2019-04-29 09:40:00,103.87,103.87,103.38,103.38,3550.0,98.2118,98.2118,97.7485,97.7485,3550.0
2019-04-29 09:45:00,103.45,103.46,103.09,103.11,6172.0,97.8147,97.8242,97.4743,97.4932,6172.0
2019-04-29 09:50:00,103.1,103.15,102.93,102.97,1947.0,97.4838,97.531,97.323,97.3608,1947.0
2019-04-29 09:55:00,103.09,103.11,102.96,103.07,1700.0,97.4743,97.4932,97.3514,97.4554,1700.0
2019-04-29 10:00:00,103.15,103.15,102.86,102.86,1800.0,97.531,97.531,97.2568,97.2568,1800.0
2019-04-29 10:05:00,102.85,102.85,102.68,102.78,6517.0,97.2474,97.2474,97.0866,97.1812,6517.0
2019-04-29 10:10:00,102.78,102.91,102.72,102.76,6711.0,97.1812,97.3041,97.1245,97.1623,6711.0
2019-04-29 10:15:00,102.75,102.8,102.64,102.64,1489.0,97.1528,97.2001,97.0488,97.0488,1489.0
2019-04-29 10:20:00,102.79,102.83,102.76,102.76,2900.0,97.1907,97.2285,97.1623,97.1623,2900.0
2019-04-29 10:25:00,102.75,102.98,102.67,102.92,3127.0,97.1528,97.3703,97.0772,97.3136,3127.0
2019-04-29 10:30:00,102.88,103.05,102.88,103.02,2000.0,97.2757,97.4365,97.2757,97.4081,2000.0
2019-04-29 10:35:00,102.98,103.09,102.96,103.03,1300.0,97.3703,97.4743,97.3514,97.4176,1300.0
2019-04-29 10:40:00,103.05,103.16,103.04,103.11,2070.0,97.4365,97.5405,97.427,97.4932,2070.0
2019-04-29 10:45:00,103.15,103.17,103.08,103.15,1600.0,97.531,97.55,97.4649,97.531,1600.0
2019-04-29 10:50:00,103.13,103.13,103.07,103.13,800.0,97.5121,97.5121,97.4554,97.5121,800.0
2019-04-29 10:55:00,103.05,103.24,103.01,103.24,1855.0,97.4365,97.6161,97.3987,97.6161,1855.0
2019-04-29 11:00:00,103.3,103.43,103.3,103.31,3454.0,97.6729,97.7958,97.6729,97.6823,3454.0
2019-04-29 11:05:00,103.41,103.44,103.3,103.3,900.0,97.7769,97.8052,97.6729,97.6729,900.0
2019-04-29 11:10:00,103.37,103.37,103.24,103.32,2580.0,97.7391,97.7391,97.6161,97.6918,2580.0
2019-04-29 11:15:00,103.32,103.32,103.25,103.32,1100.0,97.6918,97.6918,97.6256,97.6918,1100.0
2019-04-29 11:20:00,103.28,103.4,103.24,103.36,1703.0,97.654,97.7674,97.6161,97.7296,1703.0
2019-04-29 11:25:00,103.34,103.53,103.34,103.53,800.0,97.7107,97.8903,97.7107,97.8903,800.0
2019-04-29 11:30:00,103.51,103.6,103.43,103.44,3086.0,97.8714,97.9565,97.7958,97.8052,3086.0
2019-04-29 11:35:00,103.44,103.44,103.35,103.35,1400.0,97.8052,97.8052,97.7201,97.7201,1400.0
2019-04-29 11:40:00,103.37,103.38,103.28,103.28,1700.0,97.7391,97.7485,97.654,97.654,1700.0
2019-04-29 11:45:00,103.33,103.43,103.31,103.33,2200.0,97.7012,97.7958,97.6823,97.7012,2200.0
2019-04-29 11:50:00,103.35,103.37,103.22,103.27,1629.0,97.7201,97.7391,97.5972,97.6445,1629.0
2019-04-29 11:55:00,103.22,103.22,103.13,103.15,3300.0,97.5972,97.5972,97.5121,97.531,3300.0
2019-04-29 12:00:00,103.17,103.38,103.17,103.33,2000.0,97.55,97.7485,97.55,97.7012,2000.0
2019-04-29 12:05:00,103.32,103.34,103.24,103.26,2000.0,97.6918,97.7107,97.6161,97.635,2000.0
2019-04-29 12:10:00,103.24,103.25,103.23,103.23,1116.0,97.6161,97.6256,97.6067,97.6067,1116.0
2019-04-29 12:15:00,103.2,103.29,103.2,103.26,1900.0,97.5783,97.6634,97.5783,97.635,1900.0
2019-04-29 12:20:00,103.23,103.32,103.23,103.32,1900.0,97.6067,97.6918,97.6067,97.6918,1900.0
2019-04-29 12:25:00,103.33,103.41,103.32,103.41,1900.0,97.7012,97.7769,97.6918,97.7769,1900.0
2019-04-29 12:30:00,103.44,103.48,103.4,103.4,1400.0,97.8052,97.8431,97.7674,97.7674,1400.0
2019-04-29 12:35:00,103.43,103.43,103.3,103.38,2018.0,97.7958,97.7958,97.6729,97.7485,2018.0
2019-04-29 12:40:00,103.38,103.38,103.3,103.33,1900.0,97.7485,97.7485,97.6729,97.7012,1900.0
2019-04-29 12:45:00,103.34,103.35,103.25,103.25,1400.0,97.7107,97.7201,97.6256,97.6256,1400.0
2019-04-29 12:50:00,103.27,103.35,103.27,103.33,1300.0,97.6445,97.7201,97.6445,97.7012,1300.0
2019-04-29 12:55:00,103.33,103.36,103.29,103.3,2300.0,97.7012,97.7296,97.6634,97.6729,2300.0
2019-04-29 13:00:00,103.31,103.31,103.22,103.22,3101.0,97.6823,97.6823,97.5972,97.5972,3101.0
2019-04-29 13:05:00,103.21,103.26,103.21,103.25,2825.0,97.5878,97.635,97.5878,97.6256,2825.0
2019-04-29 13:10:00,103.28,103.31,103.24,103.26,1801.0,97.654,97.6823,97.6161,97.635,1801.0
2019-04-29 13:15:00,103.32,103.35,103.27,103.31,1627.0,97.6918,97.7201,97.6445,97.6823,1627.0
2019-04-29 13:20:00,103.34,103.36,103.26,103.26,2485.0,97.7107,97.7296,97.635,97.635,2485.0
2019-04-29 13:25:00,103.27,103.36,103.27,103.36,1400.0,97.6445,97.7296,97.6445,97.7296,1400.0
2019-04-29 13:30:00,103.39,103.43,103.33,103.43,3009.0,97.758,97.7958,97.7012,97.7958,3009.0
2019-04-29 13:35:00,103.42,103.42,103.36,103.41,3923.0,97.7863,97.7863,97.7296,97.7769,3923.0
2019-04-29 13:40:00,103.41,103.45,103.4,103.42,1322.0,97.7769,97.8147,97.7674,97.7863,1322.0
2019-04-29 13:45:00,103.4,103.4,103.31,103.31,1396.0,97.7674,97.7674,97.6823,97.6823,1396.0
2019-04-29 13:50:00,103.32,103.39,103.31,103.39,2300.0,97.6918,97.758,97.6823,97.758,2300.0
2019-04-29 13:55:00,103.42,103.42,103.37,103.37,2100.0,97.7863,97.7863,97.7391,97.7391,2100.0
2019-04-29 14:00:00,103.38,103.45,103.38,103.41,3383.0,97.7485,97.8147,97.7485,97.7769,3383.0
2019-04-29 14:05:00,103.41,103.42,103.35,103.39,5248.0,97.7769,97.7863,97.7201,97.758,5248.0
2019-04-29 14:10:00,103.36,103.43,103.36,103.41,1400.0,97.7296,97.7958,97.7296,97.7769,1400.0
2019-04-29 14:15:00,103.39,103.5,103.39,103.5,3100.0,97.758,97.862,97.758,97.862,3100.0
2019-04-29 14:20:00,103.5,103.5,103.43,103.43,1900.0,97.862,97.862,97.7958,97.7958,1900.0
2019-04-29 14:25:00,103.46,103.5,103.42,103.5,3066.0,97.8242,97.862,97.7863,97.862,3066.0
2019-04-29 14:30:00,103.49,103.51,103.47,103.5,3493.0,97.8525,97.8714,97.8336,97.862,3493.0
2019-04-29 14:35:00,103.51,103.55,103.5,103.52,5100.0,97.8714,97.9093,97.862,97.8809,5100.0
2019-04-29 14:40:00,103.51,103.52,103.4,103.47,3126.0,97.8714,97.8809,97.7674,97.8336,3126.0
2019-04-29 14:45:00,103.46,103.46,103.36,103.36,1801.0,97.8242,97.8242,97.7296,97.7296,1801.0
2019-04-29 14:50:00,103.36,103.42,103.31,103.37,2564.0,97.7296,97.7863,97.6823,97.7391,2564.0
2019-04-29 14:55:00,103.38,103.46,103.38,103.39,2086.0,97.7485,97.8242,97.7485,97.758,2086.0
2019-04-29 15:00:00,103.42,103.42,103.33,103.36,2702.0,97.7863,97.7863,97.7012,97.7296,2702.0
2019-04-29 15:05:00,103.36,103.36,103.3,103.32,2600.0,97.7296,97.7296,97.6729,97.6918,2600.0
2019-04-29 15:10:00,103.31,103.41,103.3,103.38,3057.0,97.6823,97.7769,97.6729,97.7485,3057.0
2019-04-29 15:15:00,103.37,103.4,103.31,103.34,2800.0,97.7391,97.7674,97.6823,97.7107,2800.0
2019-04-29 15:20:00,103.34,103.35,103.3,103.3,2712.0,97.7107,97.7201,97.6729,97.6729,2712.0
2019-04-29 15:25:00,103.29,103.31,103.25,103.29,2900.0,97.6634,97.6823,97.6256,97.6634,2900.0
2019-04-29 15:30:00,103.3,103.32,103.25,103.32,6036.0,97.6729,97.6918,97.6256,97.6918,6036.0
2019-04-29 15:35:00,103.33,103.36,103.26,103.26,7908.0,97.7012,97.7296,97.635,97.635,7908.0
2019-04-29 15:40:00,103.25,103.28,103.08,103.08,11389.0,97.6256,97.654,97.4649,97.4649,11389.0
2019-04-29 15:45:00,103.07,103.1,102.94,102.96,14504.0,97.4554,97.4838,97.3325,97.3514,14504.0
2019-04-29 15:50:00,102.97,103.16,102.96,103.15,28786.0,97.3608,97.5405,97.3514,97.531,28786.0
2019-04-29 15:55:00,103.15,103.29,103.06,103.07,58248.0,97.531,97.6634,97.4459,97.4554,58248.0
2019-04-30 09:30:00,102.98,103.0,102.56,103.0,7295.0,97.3703,97.3892,96.9732,97.3892,7295.0
2019-04-30 09:35:00,103.0,103.23,102.81,103.1,2287.0,97.3892,97.6067,97.2096,97.4838,2287.0
2019-04-30 09:40:00,103.15,103.2,103.07,103.12,1225.0,97.531,97.5783,97.4554,97.5027,1225.0
2019-04-30 09:45:00,103.25,103.64,103.1,103.56,13800.0,97.6256,97.9943,97.4838,97.9187,13800.0
2019-04-30 09:50:00,103.58,103.78,103.54,103.78,1550.0,97.9376,98.1267,97.8998,98.1267,1550.0
2019-04-30 09:55:00,103.76,103.99,103.63,103.88,3773.0,98.1078,98.3253,97.9849,98.2213,3773.0
2019-04-30 10:00:00,104.05,104.22,104.05,104.22,1388.0,98.382,98.5428,98.382,98.5428,1388.0
2019-04-30 10:05:00,104.2,104.2,104.0,104.0,1700.0,98.5238,98.5238,98.3347,98.3347,1700.0
2019-04-30 10:10:00,104.0,104.09,104.0,104.09,1000.0,98.3347,98.4198,98.3347,98.4198,1000.0
2019-04-30 10:15:00,104.1,104.24,104.02,104.02,2600.0,98.4293,98.5617,98.3536,98.3536,2600.0
2019-04-30 10:20:00,104.08,104.25,104.04,104.24,2387.0,98.4104,98.5711,98.3726,98.5617,2387.0
2019-04-30 10:25:00,104.13,104.24,104.06,104.11,4900.0,98.4577,98.5617,98.3915,98.4387,4900.0
2019-04-30 10:30:00,104.06,104.15,103.99,104.12,8700.0,98.3915,98.4766,98.3253,98.4482,8700.0
2019-04-30 10:35:00,104.14,104.15,104.04,104.11,2598.0,98.4671,98.4766,98.3726,98.4387,2598.0
2019-04-30 10:40:00,104.08,104.2,104.04,104.05,3500.0,98.4104,98.5238,98.3726,98.382,3500.0
2019-04-30 10:45:00,104.1,104.25,104.07,104.18,2100.0,98.4293,98.5711,98.4009,98.5049,2100.0
2019-04-30 10:50:00,104.17,104.18,104.11,104.12,2000.0,98.4955,98.5049,98.4387,98.4482,2000.0
2019-04-30 10:55:00,104.06,104.32,104.05,104.32,2995.0,98.3915,98.6373,98.382,98.6373,2995.0
2019-04-30 11:00:00,104.22,104.22,103.98,103.98,2200.0,98.5428,98.5428,98.3158,98.3158,2200.0
2019-04-30 11:05:00,103.96,103.98,103.83,103.83,1270.0,98.2969,98.3158,98.174,98.174,1270.0
2019-04-30 11:10:00,103.92,103.92,103.71,103.72,3400.0,98.2591,98.2591,98.0605,98.07,3400.0
2019-04-30 11:15:00,103.79,103.87,103.74,103.83,2103.0,98.1362,98.2118,98.0889,98.174,2103.0
2019-04-30 11:20:00,103.82,104.05,103.82,103.98,1100.0,98.1645,98.382,98.1645,98.3158,1100.0
2019-04-30 11:25:00,103.98,104.04,103.92,103.95,3008.0,98.3158,98.3726,98.2591,98.2875,3008.0
2019-04-30 11:30:00,103.95,104.12,103.95,104.12,2685.0,98.2875,98.4482,98.2875,98.4482,2685.0
2019-04-30 11:35:00,104.28,104.28,104.11,104.23,6500.0,98.5995,98.5995,98.4387,98.5522,6500.0
2019-04-30 11:40:00,104.23,104.28,104.19,104.23,1800.0,98.5522,98.5995,98.5144,98.5522,1800.0
2019-04-30 11:45:00,104.25,104.25,104.2,104.2,3500.0,98.5711,98.5711,98.5238,98.5238,3500.0
2019-04-30 11:50:00,104.21,104.26,104.19,104.21,5100.0,98.5333,98.5806,98.5144,98.5333,5100.0
2019-04-30 11:55:00,104.25,104.32,104.23,104.31,1100.0,98.5711,98.6373,98.5522,98.6279,1100.0
2019-04-30 12:00:00,104.29,104.29,104.17,104.17,2804.0,98.6089,98.6089,98.4955,98.4955,2804.0
2019-04-30 12:05:00,104.17,104.17,104.07,104.13,1000.0,98.4955,98.4955,98.4009,98.4577,1000.0
2019-04-30 12:10:00,104.14,104.28,104.12,104.28,3002.0,98.4671,98.5995,98.4482,98.5995,3002.0
2019-04-30 12:15:00,104.25,104.31,104.25,104.26,1400.0,98.5711,98.6279,98.5711,98.5806,1400.0
2019-04-30 12:20:00,104.21,104.25,104.17,104.2,2400.0,98.5333,98.5711,98.4955,98.5238,2400.0
2019-04-30 12:25:00,104.24,104.27,104.21,104.21,1200.0,98.5617,98.59,98.5333,98.5333,1200.0
2019-04-30 12:30:00,104.2,104.2,104.12,104.12,1091.0,98.5238,98.5238,98.4482,98.4482,1091.0
2019-04-30 12:35:00,104.08,104.1,104.05,104.09,1123.0,98.4104,98.4293,98.382,98.4198,1123.0
2019-04-30 12:40:00,104.11,104.19,104.06,104.12,2900.0,98.4387,98.5144,98.3915,98.4482,2900.0
2019-04-30 12:45:00,104.09,104.11,104.06,104.11,5157.0,98.4198,98.4387,98.3915,98.4387,5157.0
2019-04-30 12:50:00,104.14,104.24,104.12,104.22,2600.0,98.4671,98.5617,98.4482,98.5428,2600.0
2019-04-30 12:55:00,104.25,104.28,104.23,104.25,1000.0,98.5711,98.5995,98.5522,98.5711,1000.0
2019-04-30 13:00:00,104.28,104.36,104.27,104.36,2465.0,98.5995,98.6751,98.59,98.6751,2465.0
2019-04-30 13:05:00,104.38,104.4,104.33,104.34,3941.0,98.694,98.7129,98.6468,98.6562,3941.0
2019-04-30 13:10:00,104.32,104.37,104.27,104.27,2500.0,98.6373,98.6846,98.59,98.59,2500.0
2019-04-30 13:15:00,104.27,104.29,104.27,104.29,1600.0,98.59,98.6089,98.59,98.6089,1600.0
2019-04-30 13:20:00,104.3,104.3,104.23,104.24,1660.0,98.6184,98.6184,98.5522,98.5617,1660.0
2019-04-30 13:25:00,104.21,104.21,104.12,104.12,2338.0,98.5333,98.5333,98.4482,98.4482,2338.0
2019-04-30 13:30:00,104.11,104.16,104.08,104.09,1809.0,98.4387,98.486,98.4104,98.4198,1809.0
2019-04-30 13:35:00,104.1,104.19,104.1,104.12,2664.0,98.4293,98.5144,98.4293,98.4482,2664.0
2019-04-30 13:40:00,104.18,104.39,104.18,104.39,2504.0,98.5049,98.7035,98.5049,98.7035,2504.0
2019-04-30 13:45:00,104.4,104.42,104.34,104.34,900.0,98.7129,98.7319,98.6562,98.6562,900.0
2019-04-30 13:50:00,104.31,104.34,104.28,104.34,2100.0,98.6279,98.6562,98.5995,98.6562,2100.0
2019-04-30 13:55:00,104.34,104.35,104.28,104.3,5432.0,98.6562,98.6657,98.5995,98.6184,5432.0
2019-04-30 14:00:00,104.31,104.37,104.3,104.37,1000.0,98.6279,98.6846,98.6184,98.6846,1000.0
2019-04-30 14:05:00,104.35,104.35,104.21,104.27,3893.0,98.6657,98.6657,98.5333,98.59,3893.0
2019-04-30 14:10:00,104.28,104.28,104.22,104.23,1326.0,98.5995,98.5995,98.5428,98.5522,1326.0
2019-04-30 14:15:00,104.25,104.32,104.23,104.32,2700.0,98.5711,98.6373,98.5522,98.6373,2700.0
2019-04-30 14:20:00,104.31,104.43,104.29,104.43,5811.0,98.6279,98.7413,98.6089,98.7413,5811.0
2019-04-30 14:25:00,104.45,104.47,104.35,104.4,3652.0,98.7602,98.7791,98.6657,98.7129,3652.0
2019-04-30 14:30:00,104.39,104.41,104.34,104.35,1400.0,98.7035,98.7224,98.6562,98.6657,1400.0
2019-04-30 14:35:00,104.38,104.38,104.27,104.3,3666.0,98.694,98.694,98.59,98.6184,3666.0
2019-04-30 14:40:00,104.28,104.33,104.28,104.29,9103.0,98.5995,98.6468,98.5995,98.6089,9103.0
2019-04-30 14:45:00,104.26,104.28,104.22,104.25,2400.0,98.5806,98.5995,98.5428,98.5711,2400.0
2019-04-30 14:50:00,104.23,104.23,104.06,104.06,1500.0,98.5522,98.5522,98.3915,98.3915,1500.0
2019-04-30 14:55:00,104.06,104.15,104.04,104.13,2404.0,98.3915,98.4766,98.3726,98.4577,2404.0
2019-04-30 15:00:00,104.16,104.22,104.16,104.2,1728.0,98.486,98.5428,98.486,98.5238,1728.0
2019-04-30 15:05:00,104.2,104.35,104.2,104.31,2873.0,98.5238,98.6657,98.5238,98.6279,2873.0
2019-04-30 15:10:00,104.32,104.34,104.29,104.31,3148.0,98.6373,98.6562,98.6089,98.6279,3148.0
2019-04-30 15:15:00,104.31,104.31,104.26,104.26,3394.0,98.6279,98.6279,98.5806,98.5806,3394.0
2019-04-30 15:20:00,104.27,104.36,104.26,104.32,4100.0,98.59,98.6751,98.5806,98.6373,4100.0
2019-04-30 15:25:00,104.36,104.37,104.33,104.35,4209.0,98.6751,98.6846,98.6468,98.6657,4209.0
2019-04-30 15:30:00,104.37,104.54,104.36,104.53,10371.0,98.6846,98.8453,98.6751,98.8359,10371.0
2019-04-30 15:35:00,104.54,104.54,104.39,104.49,9169.0,98.8453,98.8453,98.7035,98.798,9169.0
2019-04-30 15:40:00,104.48,104.49,104.26,104.26,9011.0,98.7886,98.798,98.5806,98.5806,9011.0
2019-04-30 15:45:00,104.31,104.48,104.3,104.48,24232.0,98.6279,98.7886,98.6184,98.7886,24232.0
2019-04-30 15:50:00,104.49,104.59,104.48,104.59,19750.0,98.798,98.8926,98.7886,98.8926,19750.0
2019-04-30 15:55:00,104.57,104.69,104.5,104.5,55123.0,98.8737,98.9872,98.8075,98.8075,55123.0
2019-05-01 09:30:00,104.51,104.78,104.4,104.4,9677.0,98.817,99.0722,98.7129,98.7129,9677.0
2019-05-01 09:35:00,104.75,104.78,104.38,104.43,8900.0,99.0439,99.0722,98.694,98.7413,8900.0
2019-05-01 09:40:00,104.39,104.39,104.02,104.02,3400.0,98.7035,98.7035,98.3536,98.3536,3400.0
2019-05-01 09:45:00,104.02,104.15,104.02,104.15,3900.0,98.3536,98.4766,98.3536,98.4766,3900.0
2019-05-01 09:50:00,104.2,104.47,104.2,104.41,1700.0,98.5238,98.7791,98.5238,98.7224,1700.0
2019-05-01 09:55:00,104.36,104.58,104.29,104.36,3000.0,98.6751,98.8831,98.6089,98.6751,3000.0
2019-05-01 10:00:00,104.31,104.55,104.3,104.5,2495.0,98.6279,98.8548,98.6184,98.8075,2495.0
2019-05-01 10:05:00,104.46,104.46,104.32,104.34,2887.0,98.7697,98.7697,98.6373,98.6562,2887.0
2019-05-01 10:10:00,104.36,104.41,104.3,104.41,1600.0,98.6751,98.7224,98.6184,98.7224,1600.0
2019-05-01 10:15:00,104.4,104.4,104.11,104.2,4000.0,98.7129,98.7129,98.4387,98.5238,4000.0
2019-05-01 10:20:00,104.25,104.35,104.22,104.29,2401.0,98.5711,98.6657,98.5428,98.6089,2401.0
2019-05-01 10:25:00,104.31,104.4,104.26,104.26,4957.0,98.6279,98.7129,98.5806,98.5806,4957.0
2019-05-01 10:30:00,104.26,104.33,104.22,104.33,2100.0,98.5806,98.6468,98.5428,98.6468,2100.0
2019-05-01 10:35:00,104.36,104.48,104.32,104.47,3103.0,98.6751,98.7886,98.6373,98.7791,3103.0
2019-05-01 10:40:00,104.51,104.56,104.4,104.43,1398.0,98.817,98.8642,98.7129,98.7413,1398.0
2019-05-01 10:45:00,104.43,104.53,104.43,104.5,1300.0,98.7413,98.8359,98.7413,98.8075,1300.0
2019-05-01 10:50:00,104.51,104.68,104.48,104.57,11350.0,98.817,98.9777,98.7886,98.8737,11350.0
2019-05-01 10:55:00,104.54,104.69,104.54,104.66,3700.0,98.8453,98.9872,98.8453,98.9588,3700.0
2019-05-01 11:00:00,104.66,104.8,104.58,104.75,9730.0,98.9588,99.0912,98.8831,99.0439,9730.0
2019-05-01 11:05:00,104.76,104.76,104.69,104.7,1100.0,99.0533,99.0533,98.9872,98.9966,1100.0
2019-05-01 11:10:00,104.7,104.79,104.69,104.73,3538.0,98.9966,99.0817,98.9872,99.025,3538.0
2019-05-01 11:15:00,104.72,104.77,104.71,104.71,2584.0,99.0155,99.0628,99.0061,99.0061,2584.0
2019-05-01 11:20:00,104.71,104.8,104.69,104.77,2700.0,99.0061,99.0912,98.9872,99.0628,2700.0
2019-05-01 11:25:00,104.71,104.75,104.69,104.75,1300.0,99.0061,99.0439,98.9872,99.0439,1300.0
2019-05-01 11:30:00,104.76,104.8,104.66,104.66,8073.0,99.0533,99.0912,98.9588,98.9588,8073.0
2019-05-01 11:35:00,104.7,104.87,104.69,104.82,2910.0,98.9966,99.1573,98.9872,99.1101,2910.0
2019-05-01 11:40:00,104.89,104.91,104.84,104.91,2603.0,99.1763,99.1952,99.129,99.1952,2603.0
2019-05-01 11:45:00,104.91,104.91,104.77,104.77,900.0,99.1952,99.1952,99.0628,99.0628,900.0
2019-05-01 11:50:00,104.77,104.79,104.76,104.79,400.0,99.0628,99.0817,99.0533,99.0817,400.0
2019-05-01 11:55:00,104.77,104.82,104.69,104.69,2967.0,99.0628,99.1101,98.9872,98.9872,2967.0
2019-05-01 12:00:00,104.73,104.84,104.73,104.81,1730.0,99.025,99.129,99.025,99.1006,1730.0
2019-05-01 12:05:00,104.8,104.8,104.67,104.67,2600.0,99.0912,99.0912,98.9682,98.9682,2600.0
2019-05-01 12:10:00,104.71,104.83,104.69,104.8,4194.0,99.0061,99.1195,98.9872,99.0912,4194.0
2019-05-01 12:15:00,104.83,104.83,104.75,104.75,10811.0,99.1195,99.1195,99.0439,99.0439,10811.0
2019-05-01 12:20:00,104.77,104.93,104.77,104.89,5701.0,99.0628,99.2141,99.0628,99.1763,5701.0
2019-05-01 12:25:00,104.88,104.9,104.75,104.89,5349.0,99.1668,99.1857,99.0439,99.1763,5349.0
2019-05-01 12:30:00,104.86,104.89,104.78,104.82,10900.0,99.1479,99.1763,99.0722,99.1101,10900.0
2019-05-01 12:35:00,104.81,104.88,104.8,104.86,3000.0,99.1006,99.1668,99.0912,99.1479,3000.0
2019-05-01 12:40:00,104.82,104.93,104.77,104.93,2688.0,99.1101,99.2141,99.0628,99.2141,2688.0
2019-05-01 12:45:00,104.95,104.97,104.91,104.94,2400.0,99.233,99.2519,99.1952,99.2235,2400.0
2019-05-01 12:50:00,104.96,104.98,104.92,104.97,1200.0,99.2424,99.2614,99.2046,99.2519,1200.0
2019-05-01 12:55:00,104.95,105.0,104.94,104.99,5147.0,99.233,99.2803,99.2235,99.2708,5147.0
2019-05-01 13:00:00,105.0,105.1,104.99,105.01,6404.0,99.2803,99.3748,99.2708,99.2897,6404.0
2019-05-01 13:05:00,104.97,104.97,104.76,104.76,2801.0,99.2519,99.2519,99.0533,99.0533,2801.0
2019-05-01 13:10:00,104.79,104.86,104.76,104.85,3788.0,99.0817,99.1479,99.0533,99.1384,3788.0
2019-05-01 13:15:00,104.87,104.95,104.86,104.91,974.0,99.1573,99.233,99.1479,99.1952,974.0
2019-05-01 13:20:00,104.9,104.95,104.88,104.88,2221.0,99.1857,99.233,99.1668,99.1668,2221.0
2019-05-01 13:25:00,104.84,104.88,104.81,104.87,1701.0,99.129,99.1668,99.1006,99.1573,1701.0
2019-05-01 13:30:00,104.87,104.93,104.81,104.81,1500.0,99.1573,99.2141,99.1006,99.1006,1500.0
2019-05-01 13:35:00,104.8,104.91,104.8,104.87,1200.0,99.0912,99.1952,99.0912,99.1573,1200.0
2019-05-01 13:40:00,104.93,104.94,104.91,104.93,1400.0,99.2141,99.2235,99.1952,99.2141,1400.0
2019-05-01 13:45:00,104.94,104.99,104.88,104.91,3000.0,99.2235,99.2708,99.1668,99.1952,3000.0
2019-05-01 13:50:00,104.93,104.96,104.91,104.96,900.0,99.2141,99.2424,99.1952,99.2424,900.0
2019-05-01 13:55:00,104.94,105.08,104.93,105.06,2000.0,99.2235,99.3559,99.2141,99.337,2000.0
2019-05-01 14:00:00,105.08,105.26,104.99,105.26,8316.0,99.3559,99.5261,99.2708,99.5261,8316.0
2019-05-01 14:05:00,105.3,105.37,105.1,105.1,3139.0,99.5639,99.6301,99.3748,99.3748,3139.0
2019-05-01 14:10:00,105.11,105.18,105.08,105.13,2981.0,99.3843,99.4505,99.3559,99.4032,2981.0
2019-05-01 14:15:00,105.09,105.24,105.09,105.16,1728.0,99.3654,99.5072,99.3654,99.4315,1728.0
2019-05-01 14:20:00,105.22,105.22,105.09,105.12,1927.0,99.4883,99.4883,99.3654,99.3937,1927.0
2019-05-01 14:25:00,105.14,105.16,105.08,105.14,4622.0,99.4126,99.4315,99.3559,99.4126,4622.0
2019-05-01 14:30:00,105.14,105.17,104.9,104.9,4644.0,99.4126,99.441,99.1857,99.1857,4644.0
2019-05-01 14:35:00,104.88,104.88,104.67,104.73,1965.0,99.1668,99.1668,98.9682,99.025,1965.0
2019-05-01 14:40:00,104.44,104.5,104.3,104.41,5200.0,98.7508,98.8075,98.6184,98.7224,5200.0
2019-05-01 14:45:00,104.44,104.54,104.43,104.54,1800.0,98.7508,98.8453,98.7413,98.8453,1800.0
2019-05-01 14:50:00,104.53,104.74,104.51,104.7,2359.0,98.8359,99.0344,98.817,98.9966,2359.0
2019-05-01 14:55:00,104.66,104.7,104.61,104.61,3534.0,98.9588,98.9966,98.9115,98.9115,3534.0
2019-05-01 15:00:00,104.63,104.74,104.56,104.61,4605.0,98.9304,99.0344,98.8642,98.9115,4605.0
2019-05-01 15:05:00,104.6,104.74,104.54,104.74,5901.0,98.9021,99.0344,98.8453,99.0344,5901.0
2019-05-01 15:10:00,104.76,104.84,104.67,104.84,2600.0,99.0533,99.129,98.9682,99.129,2600.0
2019-05-01 15:15:00,104.79,104.84,104.77,104.83,1934.0,99.0817,99.129,99.0628,99.1195,1934.0
2019-05-01 15:20:00,104.78,104.87,104.66,104.66,8212.0,99.0722,99.1573,98.9588,98.9588,8212.0
2019-05-01 15:25:00,104.6,104.78,104.58,104.71,3400.0,98.9021,99.0722,98.8831,99.0061,3400.0
2019-05-01 15:30:00,104.69,104.69,104.54,104.55,3700.0,98.9872,98.9872,98.8453,98.8548,3700.0
2019-05-01 15:35:00,104.55,104.63,104.42,104.44,5958.0,98.8548,98.9304,98.7319,98.7508,5958.0
2019-05-01 15:40:00,104.41,104.44,104.34,104.41,8189.0,98.7224,98.7508,98.6562,98.7224,8189.0
2019-05-01 15:45:00,104.43,104.44,104.23,104.33,11623.0,98.7413,98.7508,98.5522,98.6468,11623.0
2019-05-01 15:50:00,104.35,104.43,104.15,104.15,21498.0,98.6657,98.7413,98.4766,98.4766,21498.0
2019-05-01 15:55:00,104.16,104.49,104.12,104.43,57821.0,98.486,98.798,98.4482,98.7413,57821.0
2019-05-02 09:30:00,104.13,104.19,103.79,103.79,9763.0,98.4577,98.5144,98.1362,98.1362,9763.0
2019-05-02 09:35:00,103.62,104.4,103.62,104.4,3361.0,97.9754,98.7129,97.9754,98.7129,3361.0
2019-05-02 09:40:00,104.45,105.02,104.45,105.01,10103.0,98.7602,99.2992,98.7602,99.2897,10103.0
2019-05-02 09:45:00,105.01,105.39,104.85,105.21,2450.0,99.2897,99.649,99.1384,99.4788,2450.0
2019-05-02 09:50:00,105.23,105.23,104.82,104.82,3023.0,99.4977,99.4977,99.1101,99.1101,3023.0
2019-05-02 09:55:00,104.78,105.05,104.71,105.03,1900.0,99.0722,99.3275,99.0061,99.3086,1900.0
2019-05-02 10:00:00,105.09,105.3,105.09,105.3,1626.0,99.3654,99.5639,99.3654,99.5639,1626.0
2019-05-02 10:05:00,105.25,105.43,105.23,105.26,3102.0,99.5166,99.6868,99.4977,99.5261,3102.0
2019-05-02 10:10:00,105.08,105.23,105.07,105.23,2200.0,99.3559,99.4977,99.3465,99.4977,2200.0
2019-05-02 10:15:00,105.31,105.6,105.31,105.5,1707.0,99.5734,99.8476,99.5734,99.753,1707.0
2019-05-02 10:20:00,105.62,105.76,105.61,105.73,1200.0,99.8665,99.9989,99.857,99.9705,1200.0
2019-05-02 10:25:00,105.68,105.69,105.35,105.35,1900.0,99.9232,99.9327,99.6112,99.6112,1900.0
2019-05-02 10:30:00,105.38,105.68,105.37,105.63,2899.0,99.6396,99.9232,99.6301,99.8759,2899.0
2019-05-02 10:35:00,105.64,105.79,105.54,105.65,10803.0,99.8854,100.0272,99.7908,99.8949,10803.0
2019-05-02 10:40:00,105.61,105.72,105.57,105.58,3332.0,99.857,99.961,99.8192,99.8287,3332.0
2019-05-02 10:45:00,105.57,105.67,105.43,105.52,1355.0,99.8192,99.9138,99.6868,99.7719,1355.0
2019-05-02 10:50:00,105.42,105.42,105.13,105.23,1700.0,99.6774,99.6774,99.4032,99.4977,1700.0
2019-05-02 10:55:00,105.13,105.35,105.13,105.13,9085.0,99.4032,99.6112,99.4032,99.4032,9085.0
2019-05-02 11:00:00,105.19,105.25,105.12,105.19,29387.0,99.4599,99.5166,99.3937,99.4599,29387.0
2019-05-02 11:05:00,105.25,105.3,104.92,104.99,6922.0,99.5166,99.5639,99.2046,99.2708,6922.0
2019-05-02 11:10:00,105.0,105.2,104.93,105.09,34493.0,99.2803,99.4694,99.2141,99.3654,34493.0
2019-05-02 11:15:00,105.04,105.08,104.75,104.77,2950.0,99.3181,99.3559,99.0439,99.0628,2950.0
2019-05-02 11:20:00,104.75,104.82,104.68,104.68,1900.0,99.0439,99.1101,98.9777,98.9777,1900.0
2019-05-02 11:25:00,104.73,104.82,104.63,104.63,2970.0,99.025,99.1101,98.9304,98.9304,2970.0
2019-05-02 11:30:00,104.72,104.83,104.58,104.68,7410.0,99.0155,99.1195,98.8831,98.9777,7410.0
2019-05-02 11:35:00,104.64,104.69,104.49,104.54,6500.0,98.9399,98.9872,98.798,98.8453,6500.0
2019-05-02 11:40:00,104.53,104.76,104.51,104.62,6977.0,98.8359,99.0533,98.817,98.921,6977.0
2019-05-02 11:45:00,104.58,104.58,104.41,104.41,2800.0,98.8831,98.8831,98.7224,98.7224,2800.0
2019-05-02 11:50:00,104.41,104.65,104.37,104.37,4723.0,98.7224,98.9493,98.6846,98.6846,4723.0
2019-05-02 11:55:00,104.37,104.48,104.32,104.39,7281.0,98.6846,98.7886,98.6373,98.7035,7281.0
2019-05-02 12:00:00,104.41,104.55,104.31,104.44,12936.0,98.7224,98.8548,98.6279,98.7508,12936.0
2019-05-02 12:05:00,104.5,104.52,104.27,104.29,2180.0,98.8075,98.8264,98.59,98.6089,2180.0
2019-05-02 12:10:00,104.36,104.42,104.2,104.22,4400.0,98.6751,98.7319,98.5238,98.5428,4400.0
2019-05-02 12:15:00,104.2,104.34,104.2,104.26,3016.0,98.5238,98.6562,98.5238,98.5806,3016.0
2019-05-02 12:20:00,104.32,104.38,104.3,104.38,1500.0,98.6373,98.694,98.6184,98.694,1500.0
2019-05-02 12:25:00,104.45,104.45,104.39,104.42,3235.0,98.7602,98.7602,98.7035,98.7319,3235.0
2019-05-02 12:30:00,104.5,104.6,104.46,104.56,4358.0,98.8075,98.9021,98.7697,98.8642,4358.0
2019-05-02 12:35:00,104.56,104.59,104.5,104.53,3378.0,98.8642,98.8926,98.8075,98.8359,3378.0
2019-05-02 12:40:00,104.51,104.54,104.38,104.43,3942.0,98.817,98.8453,98.694,98.7413,3942.0
2019-05-02 12:45:00,104.38,104.54,104.36,104.54,2405.0,98.694,98.8453,98.6751,98.8453,2405.0
2019-05-02 12:50:00,104.56,104.58,104.41,104.58,3559.0,98.8642,98.8831,98.7224,98.8831,3559.0
2019-05-02 12:55:00,104.56,104.61,104.5,104.54,7412.0,98.8642,98.9115,98.8075,98.8453,7412.0
2019-05-02 13:00:00,104.58,104.71,104.57,104.6,15851.0,98.8831,99.0061,98.8737,98.9021,15851.0
2019-05-02 13:05:00,104.63,104.78,104.63,104.78,5357.0,98.9304,99.0722,98.9304,99.0722,5357.0
2019-05-02 13:10:00,104.9,104.96,104.89,104.95,800.0,99.1857,99.2424,99.1763,99.233,800.0
2019-05-02 13:15:00,104.96,105.06,104.93,104.99,3850.0,99.2424,99.337,99.2141,99.2708,3850.0
2019-05-02 13:20:00,105.06,105.11,105.04,105.07,3886.0,99.337,99.3843,99.3181,99.3465,3886.0
2019-05-02 13:25:00,105.03,105.11,105.01,105.01,1700.0,99.3086,99.3843,99.2897,99.2897,1700.0
2019-05-02 13:30:00,105.08,105.13,105.02,105.13,400.0,99.3559,99.4032,99.2992,99.4032,400.0
2019-05-02 13:35:00,105.09,105.24,105.03,105.18,5128.0,99.3654,99.5072,99.3086,99.4505,5128.0
2019-05-02 13:40:00,105.19,105.25,105.17,105.19,4100.0,99.4599,99.5166,99.441,99.4599,4100.0
2019-05-02 13:45:00,105.22,105.22,105.14,105.15,3101.0,99.4883,99.4883,99.4126,99.4221,3101.0
2019-05-02 13:50:00,105.12,105.36,105.12,105.27,3800.0,99.3937,99.6207,99.3937,99.5356,3800.0
2019-05-02 13:55:00,105.29,105.46,105.29,105.41,3257.0,99.5545,99.7152,99.5545,99.6679,3257.0
2019-05-02 14:00:00,105.53,105.57,105.44,105.57,6005.0,99.7814,99.8192,99.6963,99.8192,6005.0
2019-05-02 14:05:00,105.56,105.73,105.52,105.66,6800.0,99.8098,99.9705,99.7719,99.9043,6800.0
2019-05-02 14:10:00,105.66,105.66,105.45,105.59,7900.0,99.9043,99.9043,99.7058,99.8381,7900.0
2019-05-02 14:15:00,105.58,105.67,105.54,105.6,2932.0,99.8287,99.9138,99.7908,99.8476,2932.0
2019-05-02 14:20:00,105.58,105.74,105.58,105.63,8493.0,99.8287,99.98,99.8287,99.8759,8493.0
2019-05-02 14:25:00,105.61,105.71,105.54,105.71,7540.0,99.857,99.9516,99.7908,99.9516,7540.0
2019-05-02 14:30:00,105.74,105.84,105.72,105.73,2812.0,99.98,100.0745,99.961,99.9705,2812.0
2019-05-02 14:35:00,105.69,105.72,105.54,105.54,10100.0,99.9327,99.961,99.7908,99.7908,10100.0
2019-05-02 14:40:00,105.53,105.64,105.51,105.63,3545.0,99.7814,99.8854,99.7625,99.8759,3545.0
2019-05-02 14:45:00,105.66,105.76,105.64,105.66,5408.0,99.9043,99.9989,99.8854,99.9043,5408.0
2019-05-02 14:50:00,105.66,105.66,105.5,105.62,6100.0,99.9043,99.9043,99.753,99.8665,6100.0
2019-05-02 14:55:00,105.66,105.73,105.49,105.5,10633.0,99.9043,99.9705,99.7436,99.753,10633.0
2019-05-02 15:00:00,105.5,105.66,105.48,105.6,13088.0,99.753,99.9043,99.7341,99.8476,13088.0
2019-05-02 15:05:00,105.59,105.62,105.48,105.53,6834.0,99.8381,99.8665,99.7341,99.7814,6834.0
2019-05-02 15:10:00,105.56,105.62,105.48,105.57,6523.0,99.8098,99.8665,99.7341,99.8192,6523.0
2019-05-02 15:15:00,105.56,105.58,105.31,105.36,7245.0,99.8098,99.8287,99.5734,99.6207,7245.0
2019-05-02 15:20:00,105.37,105.42,105.25,105.33,11100.0,99.6301,99.6774,99.5166,99.5923,11100.0
2019-05-02 15:25:00,105.31,105.45,105.18,105.42,31938.0,99.5734,99.7058,99.4505,99.6774,31938.0
2019-05-02 15:30:00,105.4,105.56,105.36,105.48,14883.0,99.6585,99.8098,99.6207,99.7341,14883.0
2019-05-02 15:35:00,105.46,105.51,105.4,105.44,9566.0,99.7152,99.7625,99.6585,99.6963,9566.0
2019-05-02 15:40:00,105.43,105.51,105.37,105.48,14950.0,99.6868,99.7625,99.6301,99.7341,14950.0
2019-05-02 15:45:00,105.5,105.54,105.31,105.51,17838.0,99.753,99.7908,99.5734,99.7625,17838.0
2019-05-02 15:50:00,105.54,105.68,105.49,105.59,28634.0,99.7908,99.9232,99.7436,99.8381,28634.0
2019-05-02 15:55:00,105.63,105.79,105.57,105.75,54810.0,99.8759,100.0272,99.8192,99.9894,54810.0
2019-05-03 09:30:00,112.0,113.4,110.23,112.45,64602.0,105.8989,107.2227,104.2254,106.3244,64602.0
2019-05-03 09:35:00,112.0,112.29,110.92,111.28,22007.0,105.8989,106.1732,104.8778,105.2182,22007.0
2019-05-03 09:40:00,111.12,112.45,110.59,112.41,23065.0,105.0669,106.3244,104.5658,106.2866,23065.0
2019-05-03 09:45:00,112.47,113.26,111.94,112.35,26639.0,106.3433,107.0903,105.8422,106.2299,26639.0
2019-05-03 09:50:00,112.36,112.9,111.78,112.14,11106.0,106.2393,106.7499,105.6909,106.0313,11106.0
2019-05-03 09:55:00,112.03,112.9,112.03,112.64,14688.0,105.9273,106.7499,105.9273,106.5041,14688.0
2019-05-03 10:00:00,112.64,113.43,112.3,112.64,21113.0,106.5041,107.2511,106.1826,106.5041,21113.0
2019-05-03 10:05:00,112.55,114.84,112.35,114.67,53239.0,106.419,108.5842,106.2299,108.4235,53239.0
2019-05-03 10:10:00,114.7,114.9,112.95,113.94,24705.0,108.4519,108.641,106.7972,107.7333,24705.0
2019-05-03 10:15:00,114.04,114.24,113.04,113.23,15100.0,107.8278,108.0169,106.8823,107.0619,15100.0
2019-05-03 10:20:00,113.23,113.28,112.69,113.0,7178.0,107.0619,107.1092,106.5514,106.8445,7178.0
2019-05-03 10:25:00,113.12,113.12,112.19,112.52,6099.0,106.9579,106.9579,106.0786,106.3906,6099.0
2019-05-03 10:30:00,112.36,114.27,112.35,113.99,17021.0,106.2393,108.0453,106.2299,107.7805,17021.0
2019-05-03 10:35:00,114.06,114.06,113.09,113.5,12172.0,107.8467,107.8467,106.9296,107.3172,12172.0
2019-05-03 10:40:00,113.65,114.0,113.01,113.46,15758.0,107.4591,107.79,106.8539,107.2794,15758.0
2019-05-03 10:45:00,113.55,114.2,113.55,114.2,10657.0,107.3645,107.9791,107.3645,107.9791,10657.0
2019-05-03 10:50:00,114.3,114.51,113.77,114.01,16342.0,108.0737,108.2722,107.5725,107.7995,16342.0
2019-05-03 10:55:00,114.06,114.06,113.55,113.55,7300.0,107.8467,107.8467,107.3645,107.3645,7300.0
2019-05-03 11:00:00,113.5,113.5,113.35,113.46,12502.0,107.3172,107.3172,107.1754,107.2794,12502.0
2019-05-03 11:05:00,113.51,113.61,113.32,113.39,19230.0,107.3267,107.4212,107.147,107.2132,19230.0
2019-05-03 11:10:00,113.43,113.6,113.37,113.54,10753.0,107.2511,107.4118,107.1943,107.3551,10753.0
2019-05-03 11:15:00,113.49,113.73,113.41,113.63,14557.0,107.3078,107.5347,107.2321,107.4402,14557.0
2019-05-03 11:20:00,113.71,113.84,113.58,113.68,10580.0,107.5158,107.6387,107.3929,107.4874,10580.0
2019-05-03 11:25:00,113.63,113.9,113.61,113.77,11219.0,107.4402,107.6954,107.4212,107.5725,11219.0
2019-05-03 11:30:00,113.71,113.71,112.78,112.78,11331.0,107.5158,107.5158,106.6365,106.6365,11331.0
2019-05-03 11:35:00,112.71,112.88,112.51,112.56,9144.0,106.5703,106.731,106.3812,106.4284,9144.0
2019-05-03 11:40:00,112.56,113.22,112.55,113.17,4301.0,106.4284,107.0525,106.419,107.0052,4301.0
2019-05-03 11:45:00,113.17,113.21,112.58,112.86,7320.0,107.0052,107.043,106.4474,106.7121,7320.0
2019-05-03 11:50:00,112.8,113.37,112.6,113.18,10350.0,106.6554,107.1943,106.4663,107.0147,10350.0
2019-05-03 11:55:00,113.17,113.88,113.13,113.64,11700.0,107.0052,107.6765,106.9674,107.4496,11700.0
2019-05-03 12:00:00,113.63,114.0,113.54,113.69,20282.0,107.4402,107.79,107.3551,107.4969,20282.0
2019-05-03 12:05:00,113.76,113.77,113.4,113.4,4500.0,107.5631,107.5725,107.2227,107.2227,4500.0
2019-05-03 12:10:00,113.43,113.57,113.35,113.53,3397.0,107.2511,107.3834,107.1754,107.3456,3397.0
2019-05-03 12:15:00,113.58,113.86,113.45,113.69,9306.0,107.3929,107.6576,107.27,107.4969,9306.0
2019-05-03 12:20:00,113.59,113.76,113.51,113.76,2547.0,107.4023,107.5631,107.3267,107.5631,2547.0
2019-05-03 12:25:00,113.76,114.08,113.7,114.02,13032.0,107.5631,107.8656,107.5063,107.8089,13032.0
2019-05-03 12:30:00,114.05,114.07,113.89,113.89,8287.0,107.8373,107.8562,107.686,107.686,8287.0
2019-05-03 12:35:00,113.87,113.92,113.71,113.82,7562.0,107.6671,107.7144,107.5158,107.6198,7562.0
2019-05-03 12:40:00,113.79,113.85,113.75,113.78,2964.0,107.5914,107.6482,107.5536,107.582,2964.0
2019-05-03 12:45:00,113.79,113.93,113.65,113.77,7317.0,107.5914,107.7238,107.4591,107.5725,7317.0
2019-05-03 12:50:00,113.78,113.89,113.76,113.84,4200.0,107.582,107.686,107.5631,107.6387,4200.0
2019-05-03 12:55:00,113.85,113.92,113.79,113.89,1800.0,107.6482,107.7144,107.5914,107.686,1800.0
2019-05-03 13:00:00,113.89,113.92,113.71,113.84,6831.0,107.686,107.7144,107.5158,107.6387,6831.0
2019-05-03 13:05:00,113.87,113.93,113.79,113.85,6674.0,107.6671,107.7238,107.5914,107.6482,6674.0
2019-05-03 13:10:00,113.84,114.0,113.83,113.9,5672.0,107.6387,107.79,107.6293,107.6954,5672.0
2019-05-03 13:15:00,113.86,114.03,113.81,114.01,11970.0,107.6576,107.8184,107.6104,107.7995,11970.0
2019-05-03 13:20:00,114.0,114.13,113.99,114.05,7379.0,107.79,107.9129,107.7805,107.8373,7379.0
2019-05-03 13:25:00,114.07,114.1,113.96,114.02,3304.0,107.8562,107.8846,107.7522,107.8089,3304.0
2019-05-03 13:30:00,114.05,114.21,114.05,114.21,6902.0,107.8373,107.9886,107.8373,107.9886,6902.0
2019-05-03 13:35:00,114.21,114.3,114.08,114.27,5694.0,107.9886,108.0737,107.8656,108.0453,5694.0
2019-05-03 13:40:00,114.35,114.64,114.3,114.64,4600.0,108.1209,108.3951,108.0737,108.3951,4600.0
2019-05-03 13:45:00,114.63,114.63,114.42,114.49,5800.0,108.3857,108.3857,108.1871,108.2533,5800.0
2019-05-03 13:50:00,114.44,114.44,114.08,114.09,7520.0,108.206,108.206,107.8656,107.8751,7520.0
2019-05-03 13:55:00,114.07,114.07,113.97,114.07,1100.0,107.8562,107.8562,107.7616,107.8562,1100.0
2019-05-03 14:00:00,114.03,114.2,114.03,114.06,5166.0,107.8184,107.9791,107.8184,107.8467,5166.0
2019-05-03 14:05:00,114.04,114.05,113.82,113.84,3908.0,107.8278,107.8373,107.6198,107.6387,3908.0
2019-05-03 14:10:00,113.83,113.9,113.78,113.84,6896.0,107.6293,107.6954,107.582,107.6387,6896.0
2019-05-03 14:15:00,113.77,113.83,113.51,113.51,7408.0,107.5725,107.6293,107.3267,107.3267,7408.0
2019-05-03 14:20:00,113.6,113.67,113.59,113.67,8945.0,107.4118,107.478,107.4023,107.478,8945.0
2019-05-03 14:25:00,113.67,113.69,113.5,113.67,6616.0,107.478,107.4969,107.3172,107.478,6616.0
2019-05-03 14:30:00,113.61,113.73,113.57,113.58,6131.0,107.4212,107.5347,107.3834,107.3929,6131.0
2019-05-03 14:35:00,113.58,113.58,113.4,113.44,10655.0,107.3929,107.3929,107.2227,107.2605,10655.0
2019-05-03 14:40:00,113.38,113.38,113.1,113.28,10703.0,107.2038,107.2038,106.939,107.1092,10703.0
2019-05-03 14:45:00,113.24,113.33,113.16,113.17,11000.0,107.0714,107.1565,106.9958,107.0052,11000.0
2019-05-03 14:50:00,113.22,113.22,112.85,112.96,8063.0,107.0525,107.0525,106.7026,106.8067,8063.0
2019-05-03 14:55:00,112.97,113.03,112.83,112.87,8150.0,106.8161,106.8728,106.6837,106.7216,8150.0
2019-05-03 15:00:00,112.94,113.01,112.82,112.9,12223.0,106.7877,106.8539,106.6743,106.7499,12223.0
2019-05-03 15:05:00,112.95,113.04,112.92,113.04,6538.0,106.7972,106.8823,106.7688,106.8823,6538.0
2019-05-03 15:10:00,113.0,113.0,112.86,112.92,6958.0,106.8445,106.8445,106.7121,106.7688,6958.0
2019-05-03 15:15:00,112.95,113.01,112.86,112.91,9482.0,106.7972,106.8539,106.7121,106.7594,9482.0
2019-05-03 15:20:00,112.91,113.02,112.9,113.02,8445.0,106.7594,106.8634,106.7499,106.8634,8445.0
2019-05-03 15:25:00,113.04,113.08,112.97,113.02,8592.0,106.8823,106.9201,106.8161,106.8634,8592.0
2019-05-03 15:30:00,112.99,113.07,112.99,113.03,5690.0,106.835,106.9107,106.835,106.8728,5690.0
2019-05-03 15:35:00,113.04,113.06,112.75,112.75,12865.0,106.8823,106.9012,106.6081,106.6081,12865.0
2019-05-03 15:40:00,112.75,112.78,112.48,112.48,17807.0,106.6081,106.6365,106.3528,106.3528,17807.0
2019-05-03 15:45:00,112.51,112.55,112.42,112.5,23642.0,106.3812,106.419,106.2961,106.3717,23642.0
2019-05-03 15:50:00,112.51,112.51,112.21,112.38,30738.0,106.3812,106.3812,106.0975,106.2582,30738.0
2019-05-03 15:55:00,112.39,112.79,112.39,112.68,83162.0,106.2677,106.6459,106.2677,106.5419,83162.0
2019-05-06 09:30:00,111.33,111.74,111.21,111.48,25550.0,105.2654,105.6531,105.152,105.4073,25550.0
2019-05-06 09:35:00,111.66,111.86,111.17,111.71,17701.0,105.5775,105.7666,105.1142,105.6247,17701.0
2019-05-06 09:40:00,111.93,112.24,111.76,112.14,6190.0,105.8328,106.1259,105.672,106.0313,6190.0
2019-05-06 09:45:00,112.22,112.55,111.47,111.67,11098.0,106.107,106.419,105.3978,105.5869,11098.0
2019-05-06 09:50:00,111.6,112.5,111.6,111.87,13156.0,105.5207,106.3717,105.5207,105.776,13156.0
2019-05-06 09:55:00,111.89,111.93,111.41,111.7,8994.0,105.7949,105.8328,105.3411,105.6153,8994.0
2019-05-06 10:00:00,111.77,111.82,111.08,111.19,6187.0,105.6815,105.7288,105.0291,105.1331,6187.0
2019-05-06 10:05:00,111.04,111.09,110.6,110.89,5257.0,104.9912,105.0385,104.5752,104.8494,5257.0
2019-05-06 10:10:00,110.9,110.9,110.41,110.56,9860.0,104.8589,104.8589,104.3956,104.5374,9860.0
2019-05-06 10:15:00,110.56,110.91,110.35,110.9,9950.0,104.5374,104.8683,104.3388,104.8589,9950.0
2019-05-06 10:20:00,110.86,110.96,110.7,110.75,7163.0,104.821,104.9156,104.6698,104.717,7163.0
2019-05-06 10:25:00,110.69,110.76,110.42,110.57,5806.0,104.6603,104.7265,104.405,104.5468,5806.0
2019-05-06 10:30:00,110.56,110.88,110.43,110.8,5302.0,104.5374,104.84,104.4145,104.7643,5302.0
2019-05-06 10:35:00,110.97,111.01,110.75,110.91,8755.0,104.9251,104.9629,104.717,104.8683,8755.0
2019-05-06 10:40:00,111.13,111.3,110.87,110.88,5824.0,105.0763,105.2371,104.8305,104.84,5824.0
2019-05-06 10:45:00,110.83,111.02,110.69,111.02,5961.0,104.7927,104.9723,104.6603,104.9723,5961.0
2019-05-06 10:50:00,110.99,111.27,110.98,111.12,6694.0,104.944,105.2087,104.9345,105.0669,6694.0
2019-05-06 10:55:00,111.1,111.25,111.1,111.16,4160.0,105.048,105.1898,105.048,105.1047,4160.0
2019-05-06 11:00:00,111.11,111.25,110.98,111.13,8000.0,105.0574,105.1898,104.9345,105.0763,8000.0
2019-05-06 11:05:00,111.2,111.2,111.0,111.0,3350.0,105.1425,105.1425,104.9534,104.9534,3350.0
2019-05-06 11:10:00,111.08,111.08,110.71,110.72,4336.0,105.0291,105.0291,104.6792,104.6887,4336.0
2019-05-06 11:15:00,110.8,110.84,110.68,110.82,3211.0,104.7643,104.8021,104.6509,104.7832,3211.0
2019-05-06 11:20:00,110.83,110.93,110.64,110.64,6176.0,104.7927,104.8872,104.613,104.613,6176.0
2019-05-06 11:25:00,110.64,110.77,110.62,110.7,11887.0,104.613,104.736,104.5941,104.6698,11887.0
2019-05-06 11:30:00,110.69,110.78,110.5,110.51,12618.0,104.6603,104.7454,104.4807,104.4901,12618.0
2019-05-06 11:35:00,110.54,110.63,110.46,110.6,8457.0,104.5185,104.6036,104.4428,104.5752,8457.0
2019-05-06 11:40:00,110.66,110.66,110.45,110.54,6004.0,104.6319,104.6319,104.4334,104.5185,6004.0
2019-05-06 11:45:00,110.55,110.68,110.55,110.55,3920.0,104.5279,104.6509,104.5279,104.5279,3920.0
2019-05-06 11:50:00,110.55,110.65,110.5,110.61,3696.0,104.5279,104.6225,104.4807,104.5847,3696.0
2019-05-06 11:55:00,110.67,110.93,110.65,110.83,4500.0,104.6414,104.8872,104.6225,104.7927,4500.0
2019-05-06 12:00:00,110.92,110.92,110.74,110.78,5485.0,104.8778,104.8778,104.7076,104.7454,5485.0
2019-05-06 12:05:00,110.82,110.86,110.75,110.83,5047.0,104.7832,104.821,104.717,104.7927,5047.0
2019-05-06 12:10:00,110.79,110.89,110.79,110.85,3526.0,104.7549,104.8494,104.7549,104.8116,3526.0
2019-05-06 12:15:00,110.83,110.83,110.72,110.76,3800.0,104.7927,104.7927,104.6887,104.7265,3800.0
2019-05-06 12:20:00,110.75,110.82,110.67,110.79,4325.0,104.717,104.7832,104.6414,104.7549,4325.0
2019-05-06 12:25:00,110.77,110.81,110.64,110.68,3399.0,104.736,104.7738,104.613,104.6509,3399.0
2019-05-06 12:30:00,110.69,110.82,110.69,110.76,3635.0,104.6603,104.7832,104.6603,104.7265,3635.0
2019-05-06 12:35:00,110.72,110.83,110.72,110.81,3906.0,104.6887,104.7927,104.6887,104.7738,3906.0
2019-05-06 12:40:00,110.81,110.87,110.76,110.82,1924.0,104.7738,104.8305,104.7265,104.7832,1924.0
2019-05-06 12:45:00,110.79,110.79,110.72,110.78,1800.0,104.7549,104.7549,104.6887,104.7454,1800.0
2019-05-06 12:50:00,110.73,110.77,110.59,110.59,3647.0,104.6981,104.736,104.5658,104.5658,3647.0
2019-05-06 12:55:00,110.56,110.59,110.49,110.53,3700.0,104.5374,104.5658,104.4712,104.509,3700.0
2019-05-06 13:00:00,110.54,110.63,110.47,110.59,7087.0,104.5185,104.6036,104.4523,104.5658,7087.0
2019-05-06 13:05:00,110.58,110.69,110.58,110.6,3800.0,104.5563,104.6603,104.5563,104.5752,3800.0
2019-05-06 13:10:00,110.6,110.72,110.6,110.63,2112.0,104.5752,104.6887,104.5752,104.6036,2112.0
2019-05-06 13:15:00,110.65,110.72,110.65,110.7,3400.0,104.6225,104.6887,104.6225,104.6698,3400.0
2019-05-06 13:20:00,110.71,110.78,110.67,110.75,4700.0,104.6792,104.7454,104.6414,104.717,4700.0
2019-05-06 13:25:00,110.8,110.88,110.8,110.87,3489.0,104.7643,104.84,104.7643,104.8305,3489.0
2019-05-06 13:30:00,110.87,110.96,110.84,110.93,6235.0,104.8305,104.9156,104.8021,104.8872,6235.0
2019-05-06 13:35:00,110.95,111.08,110.92,111.06,5527.0,104.9061,105.0291,104.8778,105.0102,5527.0
2019-05-06 13:40:00,111.06,111.16,111.03,111.06,8922.0,105.0102,105.1047,104.9818,105.0102,8922.0
2019-05-06 13:45:00,111.06,111.25,111.06,111.25,6107.0,105.0102,105.1898,105.0102,105.1898,6107.0
2019-05-06 13:50:00,111.27,111.27,111.13,111.24,3000.0,105.2087,105.2087,105.0763,105.1803,3000.0
2019-05-06 13:55:00,111.24,111.32,111.2,111.31,4930.0,105.1803,105.256,105.1425,105.2465,4930.0
2019-05-06 14:00:00,111.26,111.29,111.17,111.22,4682.0,105.1993,105.2276,105.1142,105.1614,4682.0
2019-05-06 14:05:00,111.21,111.33,111.19,111.33,6271.0,105.152,105.2654,105.1331,105.2654,6271.0
2019-05-06 14:10:00,111.35,111.48,111.33,111.46,10699.0,105.2844,105.4073,105.2654,105.3884,10699.0
2019-05-06 14:15:00,111.45,111.61,111.44,111.61,4700.0,105.3789,105.5302,105.3695,105.5302,4700.0
2019-05-06 14:20:00,111.61,111.68,111.56,111.58,5806.0,105.5302,105.5964,105.4829,105.5018,5806.0
2019-05-06 14:25:00,111.6,111.64,111.4,111.42,30365.0,105.5207,105.5586,105.3316,105.3505,30365.0
2019-05-06 14:30:00,111.4,111.58,111.35,111.58,12607.0,105.3316,105.5018,105.2844,105.5018,12607.0
2019-05-06 14:35:00,111.59,111.66,111.49,111.55,10977.0,105.5113,105.5775,105.4167,105.4735,10977.0
2019-05-06 14:40:00,111.6,111.63,111.57,111.59,9500.0,105.5207,105.5491,105.4924,105.5113,9500.0
2019-05-06 14:45:00,111.59,111.66,111.57,111.64,10957.0,105.5113,105.5775,105.4924,105.5586,10957.0
2019-05-06 14:50:00,111.64,111.72,111.64,111.72,9745.0,105.5586,105.6342,105.5586,105.6342,9745.0
2019-05-06 14:55:00,111.7,111.76,111.67,111.72,7731.0,105.6153,105.672,105.5869,105.6342,7731.0
2019-05-06 15:00:00,111.72,111.74,111.67,111.74,9799.0,105.6342,105.6531,105.5869,105.6531,9799.0
2019-05-06 15:05:00,111.76,111.8,111.7,111.79,10046.0,105.672,105.7098,105.6153,105.7004,10046.0
2019-05-06 15:10:00,111.79,111.85,111.73,111.77,14890.0,105.7004,105.7571,105.6437,105.6815,14890.0
2019-05-06 15:15:00,111.77,111.81,111.75,111.77,5521.0,105.6815,105.7193,105.6626,105.6815,5521.0
2019-05-06 15:20:00,111.8,111.94,111.77,111.93,11105.0,105.7098,105.8422,105.6815,105.8328,11105.0
2019-05-06 15:25:00,111.91,112.05,111.86,112.01,17856.0,105.8139,105.9462,105.7666,105.9084,17856.0
2019-05-06 15:30:00,112.02,112.3,112.0,112.27,18579.0,105.9179,106.1826,105.8989,106.1542,18579.0
2019-05-06 15:35:00,112.29,112.54,112.29,112.53,12654.0,106.1732,106.4095,106.1732,106.4001,12654.0
2019-05-06 15:40:00,112.55,112.57,112.41,112.46,16269.0,106.419,106.4379,106.2866,106.3339,16269.0
2019-05-06 15:45:00,112.46,112.67,112.38,112.67,28924.0,106.3339,106.5325,106.2582,106.5325,28924.0
2019-05-06 15:50:00,112.65,112.73,112.52,112.61,28739.0,106.5135,106.5892,106.3906,106.4757,28739.0
2019-05-06 15:55:00,112.58,112.69,112.46,112.61,52935.0,106.4474,106.5514,106.3339,106.4757,52935.0
2019-05-07 09:30:00,111.92,112.44,111.68,112.44,15234.0,105.8233,106.315,105.5964,106.315,15234.0
2019-05-07 09:35:00,112.09,112.38,111.8,112.22,3524.0,105.984,106.2582,105.7098,106.107,3524.0
2019-05-07 09:40:00,112.22,112.46,112.22,112.38,2817.0,106.107,106.3339,106.107,106.2582,2817.0
2019-05-07 09:45:00,112.34,112.43,111.79,112.0,4103.0,106.2204,106.3055,105.7004,105.8989,4103.0
2019-05-07 09:50:00,112.1,112.49,112.01,112.41,2400.0,105.9935,106.3623,105.9084,106.2866,2400.0
2019-05-07 09:55:00,112.48,112.76,112.43,112.44,10597.0,106.3528,106.6175,106.3055,106.315,10597.0
2019-05-07 10:00:00,112.41,112.41,111.89,112.01,4741.0,106.2866,106.2866,105.7949,105.9084,4741.0
2019-05-07 10:05:00,111.92,112.03,111.76,111.91,4731.0,105.8233,105.9273,105.672,105.8139,4731.0
2019-05-07 10:10:00,112.03,112.18,111.89,111.99,3785.0,105.9273,106.0691,105.7949,105.8895,3785.0
2019-05-07 10:15:00,112.02,112.14,111.85,112.0,3839.0,105.9179,106.0313,105.7571,105.8989,3839.0
2019-05-07 10:20:00,111.84,112.06,111.8,111.95,3032.0,105.7477,105.9557,105.7098,105.8517,3032.0
2019-05-07 10:25:00,111.94,112.08,111.84,112.08,4700.0,105.8422,105.9746,105.7477,105.9746,4700.0
2019-05-07 10:30:00,112.11,112.21,112.06,112.07,1805.0,106.003,106.0975,105.9557,105.9651,1805.0
2019-05-07 10:35:00,112.29,112.34,112.13,112.29,2630.0,106.1732,106.2204,106.0219,106.1732,2630.0
2019-05-07 10:40:00,112.19,112.24,111.94,112.06,2849.0,106.0786,106.1259,105.8422,105.9557,2849.0
2019-05-07 10:45:00,112.06,112.72,112.06,112.4,17299.0,105.9557,106.5797,105.9557,106.2772,17299.0
2019-05-07 10:50:00,112.41,112.41,112.21,112.38,1894.0,106.2866,106.2866,106.0975,106.2582,1894.0
2019-05-07 10:55:00,112.45,112.49,112.24,112.28,5904.0,106.3244,106.3623,106.1259,106.1637,5904.0
2019-05-07 11:00:00,112.21,112.21,111.89,112.03,4932.0,106.0975,106.0975,105.7949,105.9273,4932.0
2019-05-07 11:05:00,111.98,112.61,111.97,112.54,5300.0,105.88,106.4757,105.8706,106.4095,5300.0
2019-05-07 11:10:00,112.55,112.78,112.48,112.73,5439.0,106.419,106.6365,106.3528,106.5892,5439.0
2019-05-07 11:15:00,112.69,112.83,112.56,112.67,10384.0,106.5514,106.6837,106.4284,106.5325,10384.0
2019-05-07 11:20:00,112.71,112.79,112.46,112.47,8236.0,106.5703,106.6459,106.3339,106.3433,8236.0
2019-05-07 11:25:00,112.43,112.65,112.26,112.5,3300.0,106.3055,106.5135,106.1448,106.3717,3300.0
2019-05-07 11:30:00,112.59,112.67,112.52,112.52,3335.0,106.4568,106.5325,106.3906,106.3906,3335.0
2019-05-07 11:35:00,112.46,112.59,112.37,112.54,14300.0,106.3339,106.4568,106.2488,106.4095,14300.0
2019-05-07 11:40:00,112.56,112.69,112.51,112.67,9071.0,106.4284,106.5514,106.3812,106.5325,9071.0
2019-05-07 11:45:00,112.67,112.91,112.66,112.79,10245.0,106.5325,106.7594,106.523,106.6459,10245.0
2019-05-07 11:50:00,112.7,112.71,112.47,112.65,5267.0,106.5608,106.5703,106.3433,106.5135,5267.0
2019-05-07 11:55:00,112.66,112.68,112.47,112.6,4070.0,106.523,106.5419,106.3433,106.4663,4070.0
2019-05-07 12:00:00,112.51,112.57,112.36,112.55,8733.0,106.3812,106.4379,106.2393,106.419,8733.0
2019-05-07 12:05:00,112.55,112.64,112.55,112.59,3250.0,106.419,106.5041,106.419,106.4568,3250.0
2019-05-07 12:10:00,112.57,112.65,112.48,112.52,2900.0,106.4379,106.5135,106.3528,106.3906,2900.0
2019-05-07 12:15:00,112.55,112.65,112.47,112.5,3800.0,106.419,106.5135,106.3433,106.3717,3800.0
2019-05-07 12:20:00,112.58,112.72,112.56,112.7,2639.0,106.4474,106.5797,106.4284,106.5608,2639.0
2019-05-07 12:25:00,112.7,112.87,112.69,112.85,1800.0,106.5608,106.7216,106.5514,106.7026,1800.0
2019-05-07 12:30:00,112.87,112.88,112.75,112.76,4261.0,106.7216,106.731,106.6081,106.6175,4261.0
2019-05-07 12:35:00,112.78,112.86,112.72,112.81,4917.0,106.6365,106.7121,106.5797,106.6648,4917.0
2019-05-07 12:40:00,112.77,112.77,112.67,112.75,3900.0,106.627,106.627,106.5325,106.6081,3900.0
2019-05-07 12:45:00,112.71,112.85,112.67,112.78,6131.0,106.5703,106.7026,106.5325,106.6365,6131.0
2019-05-07 12:50:00,112.83,112.99,112.83,112.95,2700.0,106.6837,106.835,106.6837,106.7972,2700.0
2019-05-07 12:55:00,112.88,112.9,112.68,112.68,3104.0,106.731,106.7499,106.5419,106.5419,3104.0
2019-05-07 13:00:00,112.55,112.67,112.47,112.47,7579.0,106.419,106.5325,106.3433,106.3433,7579.0
2019-05-07 13:05:00,112.45,112.45,112.29,112.29,2287.0,106.3244,106.3244,106.1732,106.1732,2287.0
2019-05-07 13:10:00,112.23,112.33,112.12,112.12,5490.0,106.1164,106.211,106.0124,106.0124,5490.0
2019-05-07 13:15:00,112.17,112.17,111.94,111.94,4380.0,106.0597,106.0597,105.8422,105.8422,4380.0
2019-05-07 13:20:00,111.96,112.11,111.95,112.09,3989.0,105.8611,106.003,105.8517,105.984,3989.0
2019-05-07 13:25:00,112.01,112.07,111.83,111.9,2621.0,105.9084,105.9651,105.7382,105.8044,2621.0
2019-05-07 13:30:00,111.93,112.04,111.84,112.01,4120.0,105.8328,105.9368,105.7477,105.9084,4120.0
2019-05-07 13:35:00,111.98,112.11,111.93,112.05,3065.0,105.88,106.003,105.8328,105.9462,3065.0
2019-05-07 13:40:00,112.07,112.12,111.99,112.08,1600.0,105.9651,106.0124,105.8895,105.9746,1600.0
2019-05-07 13:45:00,112.04,112.3,111.95,112.3,4150.0,105.9368,106.1826,105.8517,106.1826,4150.0
2019-05-07 13:50:00,112.33,112.36,112.28,112.32,1758.0,106.211,106.2393,106.1637,106.2015,1758.0
2019-05-07 13:55:00,112.26,112.42,112.26,112.26,1581.0,106.1448,106.2961,106.1448,106.1448,1581.0
2019-05-07 14:00:00,112.32,112.4,112.18,112.35,9300.0,106.2015,106.2772,106.0691,106.2299,9300.0
2019-05-07 14:05:00,112.36,112.56,112.34,112.45,2618.0,106.2393,106.4284,106.2204,106.3244,2618.0
2019-05-07 14:10:00,112.48,112.48,112.17,112.17,2992.0,106.3528,106.3528,106.0597,106.0597,2992.0
2019-05-07 14:15:00,112.19,112.26,112.02,112.18,4416.0,106.0786,106.1448,105.9179,106.0691,4416.0
2019-05-07 14:20:00,112.19,112.31,112.13,112.14,2658.0,106.0786,106.1921,106.0219,106.0313,2658.0
2019-05-07 14:25:00,112.16,112.19,111.9,111.95,5278.0,106.0502,106.0786,105.8044,105.8517,5278.0
2019-05-07 14:30:00,111.98,112.03,111.87,111.9,5250.0,105.88,105.9273,105.776,105.8044,5250.0
2019-05-07 14:35:00,111.92,112.12,111.87,112.09,4204.0,105.8233,106.0124,105.776,105.984,4204.0
2019-05-07 14:40:00,112.16,112.27,112.11,112.15,8100.0,106.0502,106.1542,106.003,106.0408,8100.0
2019-05-07 14:45:00,112.16,112.19,112.1,112.11,5253.0,106.0502,106.0786,105.9935,106.003,5253.0
2019-05-07 14:50:00,112.17,112.36,112.16,112.32,6372.0,106.0597,106.2393,106.0502,106.2015,6372.0
2019-05-07 14:55:00,112.37,112.37,112.25,112.29,2700.0,106.2488,106.2488,106.1353,106.1732,2700.0
2019-05-07 15:00:00,112.28,112.31,112.18,112.24,4231.0,106.1637,106.1921,106.0691,106.1259,4231.0
2019-05-07 15:05:00,112.28,112.34,112.12,112.34,8528.0,106.1637,106.2204,106.0124,106.2204,8528.0
2019-05-07 15:10:00,112.35,112.43,112.26,112.26,2200.0,106.2299,106.3055,106.1448,106.1448,2200.0
2019-05-07 15:15:00,112.26,112.41,112.1,112.41,10079.0,106.1448,106.2866,105.9935,106.2866,10079.0
2019-05-07 15:20:00,112.42,112.5,112.14,112.15,8347.0,106.2961,106.3717,106.0313,106.0408,8347.0
2019-05-07 15:25:00,112.18,112.22,112.08,112.09,4768.0,106.0691,106.107,105.9746,105.984,4768.0
2019-05-07 15:30:00,112.09,112.13,111.91,112.03,10274.0,105.984,106.0219,105.8139,105.9273,10274.0
2019-05-07 15:35:00,112.08,112.08,111.69,111.73,6377.0,105.9746,105.9746,105.6058,105.6437,6377.0
2019-05-07 15:40:00,111.7,112.05,111.7,111.96,12796.0,105.6153,105.9462,105.6153,105.8611,12796.0
2019-05-07 15:45:00,112.0,112.28,111.98,112.28,14839.0,105.8989,106.1637,105.88,106.1637,14839.0
2019-05-07 15:50:00,112.24,112.39,112.14,112.31,31059.0,106.1259,106.2677,106.0313,106.1921,31059.0
2019-05-07 15:55:00,112.32,112.52,112.22,112.36,50809.0,106.2015,106.3906,106.107,106.2393,50809.0
2019-05-08 09:30:00,111.93,112.0,110.74,110.74,13392.0,106.1842,106.2506,105.0553,105.0553,13392.0
2019-05-08 09:35:00,110.74,111.06,110.5,110.5,2575.0,105.0553,105.3589,104.8276,104.8276,2575.0
2019-05-08 09:40:00,110.47,111.08,110.45,110.7,1900.0,104.7992,105.3778,104.7802,105.0173,1900.0
2019-05-08 09:45:00,110.74,111.66,110.74,111.62,5630.0,105.0553,105.9281,105.0553,105.8901,5630.0
2019-05-08 09:50:00,111.62,111.71,111.4,111.47,5730.0,105.8901,105.9755,105.6814,105.7478,5730.0
2019-05-08 09:55:00,111.35,111.52,111.32,111.38,1946.0,105.634,105.7953,105.6055,105.6624,1946.0
2019-05-08 10:00:00,111.41,111.43,111.21,111.24,4163.0,105.6909,105.7099,105.5012,105.5296,4163.0
2019-05-08 10:05:00,111.28,111.29,111.05,111.12,35137.0,105.5676,105.5771,105.3494,105.4158,35137.0
2019-05-08 10:10:00,111.12,111.19,110.83,111.04,2847.0,105.4158,105.4822,105.1407,105.3399,2847.0
2019-05-08 10:15:00,111.17,111.39,111.12,111.12,1500.0,105.4632,105.6719,105.4158,105.4158,1500.0
2019-05-08 10:20:00,111.34,111.34,110.8,110.8,1668.0,105.6245,105.6245,105.1122,105.1122,1668.0
2019-05-08 10:25:00,110.9,110.9,110.63,110.63,3035.0,105.2071,105.2071,104.9509,104.9509,3035.0
2019-05-08 10:30:00,110.6,110.62,110.56,110.62,1624.0,104.9225,104.9415,104.8845,104.9415,1624.0
2019-05-08 10:35:00,110.58,110.6,110.51,110.6,1625.0,104.9035,104.9225,104.8371,104.9225,1625.0
2019-05-08 10:40:00,110.62,110.83,110.62,110.83,2100.0,104.9415,105.1407,104.9415,105.1407,2100.0
2019-05-08 10:45:00,110.86,111.0,110.84,110.85,2346.0,105.1691,105.3019,105.1502,105.1596,2346.0
2019-05-08 10:50:00,110.85,111.0,110.83,111.0,2836.0,105.1596,105.3019,105.1407,105.3019,2836.0
2019-05-08 10:55:00,111.0,111.25,110.81,111.25,2987.0,105.3019,105.5391,105.1217,105.5391,2987.0
2019-05-08 11:00:00,111.22,111.45,111.11,111.28,1812.0,105.5107,105.7288,105.4063,105.5676,1812.0
2019-05-08 11:05:00,111.32,111.41,111.32,111.35,1903.0,105.6055,105.6909,105.6055,105.634,1903.0
2019-05-08 11:10:00,111.35,111.46,111.25,111.44,2100.0,105.634,105.7383,105.5391,105.7194,2100.0
2019-05-08 11:15:00,111.45,111.56,111.37,111.42,1800.0,105.7288,105.8332,105.653,105.7004,1800.0
2019-05-08 11:20:00,111.46,111.55,111.41,111.53,3246.0,105.7383,105.8237,105.6909,105.8047,3246.0
2019-05-08 11:25:00,111.45,111.72,111.45,111.55,3488.0,105.7288,105.985,105.7288,105.8237,3488.0
2019-05-08 11:30:00,111.53,111.55,111.23,111.39,12852.0,105.8047,105.8237,105.5201,105.6719,12852.0
2019-05-08 11:35:00,111.35,111.35,111.16,111.16,1700.0,105.634,105.634,105.4537,105.4537,1700.0
2019-05-08 11:40:00,111.19,111.21,111.12,111.12,1000.0,105.4822,105.5012,105.4158,105.4158,1000.0
2019-05-08 11:45:00,111.1,111.38,111.1,111.38,1670.0,105.3968,105.6624,105.3968,105.6624,1670.0
2019-05-08 11:50:00,111.33,111.33,111.16,111.16,896.0,105.615,105.615,105.4537,105.4537,896.0
2019-05-08 11:55:00,111.2,111.32,111.17,111.24,1500.0,105.4917,105.6055,105.4632,105.5296,1500.0
2019-05-08 12:00:00,111.25,111.35,111.22,111.29,1646.0,105.5391,105.634,105.5107,105.5771,1646.0
2019-05-08 12:05:00,111.25,111.25,111.17,111.18,800.0,105.5391,105.5391,105.4632,105.4727,800.0
2019-05-08 12:10:00,111.18,111.18,111.12,111.17,573.0,105.4727,105.4727,105.4158,105.4632,573.0
2019-05-08 12:15:00,111.18,111.23,111.18,111.2,700.0,105.4727,105.5201,105.4727,105.4917,700.0
2019-05-08 12:20:00,111.17,111.22,111.1,111.19,2320.0,105.4632,105.5107,105.3968,105.4822,2320.0
2019-05-08 12:25:00,111.16,111.5,111.16,111.5,3385.0,105.4537,105.7763,105.4537,105.7763,3385.0
2019-05-08 12:30:00,111.44,111.6,111.44,111.57,1200.0,105.7194,105.8711,105.7194,105.8427,1200.0
2019-05-08 12:35:00,111.54,111.62,111.53,111.54,700.0,105.8142,105.8901,105.8047,105.8142,700.0
2019-05-08 12:40:00,111.61,111.66,111.61,111.62,907.0,105.8806,105.9281,105.8806,105.8901,907.0
2019-05-08 12:45:00,111.61,111.63,111.52,111.52,3523.0,105.8806,105.8996,105.7953,105.7953,3523.0
2019-05-08 12:50:00,111.5,111.73,111.49,111.73,11741.0,105.7763,105.9945,105.7668,105.9945,11741.0
2019-05-08 12:55:00,111.73,111.82,111.73,111.73,2501.0,105.9945,106.0799,105.9945,105.9945,2501.0
2019-05-08 13:00:00,111.76,111.8,111.73,111.8,6812.0,106.0229,106.0609,105.9945,106.0609,6812.0
2019-05-08 13:05:00,111.77,111.77,111.67,111.7,8764.0,106.0324,106.0324,105.9376,105.966,8764.0
2019-05-08 13:10:00,111.69,111.77,111.64,111.77,2800.0,105.9565,106.0324,105.9091,106.0324,2800.0
2019-05-08 13:15:00,111.78,111.8,111.7,111.71,5497.0,106.0419,106.0609,105.966,105.9755,5497.0
2019-05-08 13:20:00,111.66,111.76,111.65,111.75,2060.0,105.9281,106.0229,105.9186,106.0134,2060.0
2019-05-08 13:25:00,111.76,111.8,111.75,111.76,900.0,106.0229,106.0609,106.0134,106.0229,900.0
2019-05-08 13:30:00,111.73,111.81,111.7,111.8,3910.0,105.9945,106.0704,105.966,106.0609,3910.0
2019-05-08 13:35:00,111.75,111.78,111.7,111.75,3400.0,106.0134,106.0419,105.966,106.0134,3400.0
2019-05-08 13:40:00,111.74,111.91,111.74,111.9,2400.0,106.004,106.1652,106.004,106.1557,2400.0
2019-05-08 13:45:00,111.93,111.99,111.85,111.91,4850.0,106.1842,106.2411,106.1083,106.1652,4850.0
2019-05-08 13:50:00,111.85,111.89,111.81,111.82,1184.0,106.1083,106.1463,106.0704,106.0799,1184.0
2019-05-08 13:55:00,111.79,111.89,111.77,111.85,1635.0,106.0514,106.1463,106.0324,106.1083,1635.0
2019-05-08 14:00:00,111.91,111.91,111.86,111.86,1400.0,106.1652,106.1652,106.1178,106.1178,1400.0
2019-05-08 14:05:00,111.92,111.95,111.85,111.95,3226.0,106.1747,106.2032,106.1083,106.2032,3226.0
2019-05-08 14:10:00,111.96,111.96,111.86,111.9,2515.0,106.2127,106.2127,106.1178,106.1557,2515.0
2019-05-08 14:15:00,111.91,111.99,111.91,111.99,1736.0,106.1652,106.2411,106.1652,106.2411,1736.0
2019-05-08 14:20:00,111.99,112.11,111.99,112.05,3349.0,106.2411,106.355,106.2411,106.298,3349.0
2019-05-08 14:25:00,112.02,112.08,111.97,111.98,4621.0,106.2696,106.3265,106.2222,106.2316,4621.0
2019-05-08 14:30:00,111.96,111.97,111.9,111.9,6829.0,106.2127,106.2222,106.1557,106.1557,6829.0
2019-05-08 14:35:00,111.86,111.91,111.84,111.9,2440.0,106.1178,106.1652,106.0988,106.1557,2440.0
2019-05-08 14:40:00,111.93,111.95,111.9,111.92,1683.0,106.1842,106.2032,106.1557,106.1747,1683.0
2019-05-08 14:45:00,111.96,111.97,111.85,111.85,3976.0,106.2127,106.2222,106.1083,106.1083,3976.0
2019-05-08 14:50:00,111.84,111.91,111.68,111.77,13121.0,106.0988,106.1652,105.947,106.0324,13121.0
2019-05-08 14:55:00,111.73,111.73,111.64,111.67,3413.0,105.9945,105.9945,105.9091,105.9376,3413.0
2019-05-08 15:00:00,111.68,111.79,111.68,111.74,2275.0,105.947,106.0514,105.947,106.004,2275.0
2019-05-08 15:05:00,111.73,111.83,111.73,111.79,2432.0,105.9945,106.0893,105.9945,106.0514,2432.0
2019-05-08 15:10:00,111.8,111.82,111.75,111.82,14462.0,106.0609,106.0799,106.0134,106.0799,14462.0
2019-05-08 15:15:00,111.81,111.96,111.76,111.96,16202.0,106.0704,106.2127,106.0229,106.2127,16202.0
2019-05-08 15:20:00,111.98,112.14,111.98,112.09,14908.0,106.2316,106.3834,106.2316,106.336,14908.0
2019-05-08 15:25:00,112.1,112.21,112.1,112.15,3900.0,106.3455,106.4498,106.3455,106.3929,3900.0
2019-05-08 15:30:00,112.21,112.21,112.08,112.09,4491.0,106.4498,106.4498,106.3265,106.336,4491.0
2019-05-08 15:35:00,112.07,112.08,112.02,112.04,4810.0,106.317,106.3265,106.2696,106.2886,4810.0
2019-05-08 15:40:00,112.04,112.05,111.89,111.9,6207.0,106.2886,106.298,106.1463,106.1557,6207.0
2019-05-08 15:45:00,111.91,111.91,111.69,111.73,11574.0,106.1652,106.1652,105.9565,105.9945,11574.0
2019-05-08 15:50:00,111.71,111.74,111.53,111.54,14793.0,105.9755,106.004,105.8047,105.8142,14793.0
2019-05-08 15:55:00,111.53,111.59,111.36,111.43,40834.0,105.8047,105.8617,105.6435,105.7099,40834.0
2019-05-09 09:30:00,110.6,110.87,110.29,110.37,9504.0,104.9225,105.1786,104.6284,104.7043,9504.0
2019-05-09 09:35:00,110.17,110.46,110.12,110.33,5183.0,104.5146,104.7897,104.4671,104.6663,5183.0
2019-05-09 09:40:00,110.41,110.6,110.19,110.31,3335.0,104.7422,104.9225,104.5335,104.6474,3335.0
2019-05-09 09:45:00,110.21,110.28,110.05,110.06,1015.0,104.5525,104.6189,104.4007,104.4102,1015.0
2019-05-09 09:50:00,110.0,110.14,109.79,109.79,3187.0,104.3533,104.4861,104.1541,104.1541,3187.0
2019-05-09 09:55:00,109.8,110.07,109.79,110.01,2170.0,104.1635,104.4197,104.1541,104.3628,2170.0
2019-05-09 10:00:00,110.04,110.04,109.62,109.62,1116.0,104.3912,104.3912,103.9928,103.9928,1116.0
2019-05-09 10:05:00,109.74,109.86,109.51,109.76,2780.0,104.1066,104.2205,103.8884,104.1256,2780.0
2019-05-09 10:10:00,109.77,110.08,109.77,110.08,1416.0,104.1351,104.4292,104.1351,104.4292,1416.0
2019-05-09 10:15:00,110.08,110.22,110.08,110.11,6703.0,104.4292,104.562,104.4292,104.4576,6703.0
2019-05-09 10:20:00,110.13,110.24,110.13,110.15,1529.0,104.4766,104.581,104.4766,104.4956,1529.0
2019-05-09 10:25:00,110.0,110.19,109.96,110.11,1140.0,104.3533,104.5335,104.3153,104.4576,1140.0
2019-05-09 10:30:00,110.11,110.19,110.05,110.19,2400.0,104.4576,104.5335,104.4007,104.5335,2400.0
2019-05-09 10:35:00,110.31,110.39,110.22,110.23,2402.0,104.6474,104.7233,104.562,104.5715,2402.0
2019-05-09 10:40:00,110.17,110.51,110.17,110.48,2127.0,104.5146,104.8371,104.5146,104.8086,2127.0
2019-05-09 10:45:00,110.48,110.64,110.48,110.58,3509.0,104.8086,104.9604,104.8086,104.9035,3509.0
2019-05-09 10:50:00,110.57,110.63,110.24,110.35,4327.0,104.894,104.9509,104.581,104.6853,4327.0
2019-05-09 10:55:00,110.41,110.43,110.25,110.34,6860.0,104.7422,104.7612,104.5904,104.6758,6860.0
2019-05-09 11:00:00,110.34,110.59,110.31,110.54,7923.0,104.6758,104.913,104.6474,104.8656,7923.0
2019-05-09 11:05:00,110.48,110.51,110.16,110.16,2000.0,104.8086,104.8371,104.5051,104.5051,2000.0
2019-05-09 11:10:00,110.11,110.21,110.02,110.11,1900.0,104.4576,104.5525,104.3723,104.4576,1900.0
2019-05-09 11:15:00,110.17,110.33,110.12,110.23,5700.0,104.5146,104.6663,104.4671,104.5715,5700.0
2019-05-09 11:20:00,110.22,110.23,110.1,110.11,2262.0,104.562,104.5715,104.4481,104.4576,2262.0
2019-05-09 11:25:00,110.14,110.16,109.97,110.1,1926.0,104.4861,104.5051,104.3248,104.4481,1926.0
2019-05-09 11:30:00,110.15,110.32,110.15,110.21,1811.0,104.4956,104.6569,104.4956,104.5525,1811.0
2019-05-09 11:35:00,110.27,110.42,110.23,110.37,2450.0,104.6094,104.7517,104.5715,104.7043,2450.0
2019-05-09 11:40:00,110.46,110.47,110.38,110.47,1458.0,104.7897,104.7992,104.7138,104.7992,1458.0
2019-05-09 11:45:00,110.48,110.62,110.46,110.5,1224.0,104.8086,104.9415,104.7897,104.8276,1224.0
2019-05-09 11:50:00,110.46,110.63,110.37,110.63,1004.0,104.7897,104.9509,104.7043,104.9509,1004.0
2019-05-09 11:55:00,110.62,110.62,110.56,110.56,600.0,104.9415,104.9415,104.8845,104.8845,600.0
2019-05-09 12:00:00,110.6,110.67,110.58,110.61,10107.0,104.9225,104.9889,104.9035,104.932,10107.0
2019-05-09 12:05:00,110.63,110.69,110.56,110.69,1900.0,104.9509,105.0079,104.8845,105.0079,1900.0
2019-05-09 12:10:00,110.7,110.7,110.66,110.7,1321.0,105.0173,105.0173,104.9794,105.0173,1321.0
2019-05-09 12:15:00,110.68,110.81,110.68,110.75,1914.0,104.9984,105.1217,104.9984,105.0648,1914.0
2019-05-09 12:20:00,110.75,110.88,110.75,110.85,1625.0,105.0648,105.1881,105.0648,105.1596,1625.0
2019-05-09 12:25:00,110.84,111.09,110.84,110.99,3204.0,105.1502,105.3873,105.1502,105.2925,3204.0
2019-05-09 12:30:00,111.01,111.17,111.0,111.15,2006.0,105.3114,105.4632,105.3019,105.4442,2006.0
2019-05-09 12:35:00,111.19,111.42,111.19,111.33,1612.0,105.4822,105.7004,105.4822,105.615,1612.0
2019-05-09 12:40:00,111.47,111.55,111.18,111.29,4227.0,105.7478,105.8237,105.4727,105.5771,4227.0
2019-05-09 12:45:00,111.23,111.23,111.1,111.19,900.0,105.5201,105.5201,105.3968,105.4822,900.0
2019-05-09 12:50:00,111.16,111.22,111.1,111.19,1779.0,105.4537,105.5107,105.3968,105.4822,1779.0
2019-05-09 12:55:00,111.21,111.25,111.09,111.09,1410.0,105.5012,105.5391,105.3873,105.3873,1410.0
2019-05-09 13:00:00,111.24,111.31,111.2,111.31,1704.0,105.5296,105.596,105.4917,105.596,1704.0
2019-05-09 13:05:00,111.28,111.28,111.17,111.2,1034.0,105.5676,105.5676,105.4632,105.4917,1034.0
2019-05-09 13:10:00,111.16,111.25,111.13,111.22,1062.0,105.4537,105.5391,105.4253,105.5107,1062.0
2019-05-09 13:15:00,111.29,111.34,111.1,111.16,3441.0,105.5771,105.6245,105.3968,105.4537,3441.0
2019-05-09 13:20:00,111.09,111.16,111.08,111.14,955.0,105.3873,105.4537,105.3778,105.4348,955.0
2019-05-09 13:25:00,111.19,111.24,111.14,111.19,3067.0,105.4822,105.5296,105.4348,105.4822,3067.0
2019-05-09 13:30:00,111.16,111.28,111.12,111.28,3098.0,105.4537,105.5676,105.4158,105.5676,3098.0
2019-05-09 13:35:00,111.23,111.45,111.23,111.45,1679.0,105.5201,105.7288,105.5201,105.7288,1679.0
2019-05-09 13:40:00,111.41,111.57,111.41,111.56,1540.0,105.6909,105.8427,105.6909,105.8332,1540.0
2019-05-09 13:45:00,111.57,111.86,111.57,111.86,1512.0,105.8427,106.1178,105.8427,106.1178,1512.0
2019-05-09 13:50:00,111.82,111.82,111.68,111.71,3282.0,106.0799,106.0799,105.947,105.9755,3282.0
2019-05-09 13:55:00,111.65,111.76,111.57,111.59,1165.0,105.9186,106.0229,105.8427,105.8617,1165.0
2019-05-09 14:00:00,111.66,111.74,111.63,111.63,1300.0,105.9281,106.004,105.8996,105.8996,1300.0
2019-05-09 14:05:00,111.65,111.68,111.57,111.68,1600.0,105.9186,105.947,105.8427,105.947,1600.0
2019-05-09 14:10:00,111.72,111.77,111.69,111.77,1077.0,105.985,106.0324,105.9565,106.0324,1077.0
2019-05-09 14:15:00,111.83,111.98,111.83,111.93,1300.0,106.0893,106.2316,106.0893,106.1842,1300.0
2019-05-09 14:20:00,112.0,112.0,111.87,111.91,3317.0,106.2506,106.2506,106.1273,106.1652,3317.0
2019-05-09 14:25:00,111.83,111.9,111.74,111.9,1300.0,106.0893,106.1557,106.004,106.1557,1300.0
2019-05-09 14:30:00,111.87,112.0,111.86,112.0,2659.0,106.1273,106.2506,106.1178,106.2506,2659.0
2019-05-09 14:35:00,112.0,112.06,111.92,112.01,2621.0,106.2506,106.3075,106.1747,106.2601,2621.0
2019-05-09 14:40:00,112.05,112.13,112.01,112.08,2789.0,106.298,106.3739,106.2601,106.3265,2789.0
2019-05-09 14:45:00,112.13,112.13,111.95,111.95,2920.0,106.3739,106.3739,106.2032,106.2032,2920.0
2019-05-09 14:50:00,111.99,112.07,111.99,112.01,2000.0,106.2411,106.317,106.2411,106.2601,2000.0
2019-05-09 14:55:00,111.98,112.0,111.7,111.74,3330.0,106.2316,106.2506,105.966,106.004,3330.0
2019-05-09 15:00:00,111.76,111.79,111.64,111.75,3124.0,106.0229,106.0514,105.9091,106.0134,3124.0
2019-05-09 15:05:00,111.76,111.79,111.6,111.6,5050.0,106.0229,106.0514,105.8711,105.8711,5050.0
2019-05-09 15:10:00,111.63,111.74,111.61,111.73,3965.0,105.8996,106.004,105.8806,105.9945,3965.0
2019-05-09 15:15:00,111.73,111.82,111.7,111.72,2213.0,105.9945,106.0799,105.966,105.985,2213.0
2019-05-09 15:20:00,111.79,111.8,111.71,111.77,2100.0,106.0514,106.0609,105.9755,106.0324,2100.0
2019-05-09 15:25:00,111.81,111.98,111.81,111.92,4529.0,106.0704,106.2316,106.0704,106.1747,4529.0
2019-05-09 15:30:00,111.93,112.11,111.93,112.06,5871.0,106.1842,106.355,106.1842,106.3075,5871.0
2019-05-09 15:35:00,112.08,112.19,112.0,112.19,5909.0,106.3265,106.4309,106.2506,106.4309,5909.0
2019-05-09 15:40:00,112.16,112.16,112.04,112.06,7717.0,106.4024,106.4024,106.2886,106.3075,7717.0
2019-05-09 15:45:00,112.06,112.14,111.97,111.97,11735.0,106.3075,106.3834,106.2222,106.2222,11735.0
2019-05-09 15:50:00,111.91,112.08,111.9,112.04,18338.0,106.1652,106.3265,106.1557,106.2886,18338.0
2019-05-09 15:55:00,112.06,112.15,112.0,112.05,38123.0,106.3075,106.3929,106.2506,106.298,38123.0
2019-05-10 09:30:00,111.49,111.49,110.91,111.16,5460.0,105.7668,105.7668,105.2166,105.4537,5460.0
2019-05-10 09:35:00,111.11,111.18,110.69,110.87,2700.0,105.4063,105.4727,105.0079,105.1786,2700.0
2019-05-10 09:40:00,110.99,111.45,110.99,111.42,800.0,105.2925,105.7288,105.2925,105.7004,800.0
2019-05-10 09:45:00,111.34,111.44,111.21,111.22,1413.0,105.6245,105.7194,105.5012,105.5107,1413.0
2019-05-10 09:50:00,111.32,111.4,111.11,111.11,1400.0,105.6055,105.6814,105.4063,105.4063,1400.0
2019-05-10 09:55:00,111.21,111.22,111.17,111.17,623.0,105.5012,105.5107,105.4632,105.4632,623.0
2019-05-10 10:00:00,111.06,111.07,110.72,110.72,1900.0,105.3589,105.3684,105.0363,105.0363,1900.0
2019-05-10 10:05:00,110.75,110.94,110.69,110.94,3186.0,105.0648,105.245,105.0079,105.245,3186.0
2019-05-10 10:10:00,110.9,110.9,110.63,110.64,1536.0,105.2071,105.2071,104.9509,104.9604,1536.0
2019-05-10 10:15:00,110.45,110.56,110.28,110.56,1700.0,104.7802,104.8845,104.6189,104.8845,1700.0
2019-05-10 10:20:00,110.5,110.5,109.86,109.86,11429.0,104.8276,104.8276,104.2205,104.2205,11429.0
2019-05-10 10:25:00,110.02,110.09,109.89,109.95,12772.0,104.3723,104.4387,104.2489,104.3058,12772.0
2019-05-10 10:30:00,109.8,110.01,109.68,109.87,3205.0,104.1635,104.3628,104.0497,104.23,3205.0
2019-05-10 10:35:00,109.83,110.0,109.8,109.8,2122.0,104.192,104.3533,104.1635,104.1635,2122.0
2019-05-10 10:40:00,109.81,109.81,109.45,109.57,2076.0,104.173,104.173,103.8315,103.9454,2076.0
2019-05-10 10:45:00,109.68,109.88,109.51,109.65,1999.0,104.0497,104.2394,103.8884,104.0212,1999.0
2019-05-10 10:50:00,109.6,109.6,109.51,109.56,1229.0,103.9738,103.9738,103.8884,103.9359,1229.0
2019-05-10 10:55:00,109.53,109.63,109.3,109.36,2787.0,103.9074,104.0023,103.6892,103.7461,2787.0
2019-05-10 11:00:00,109.37,109.42,109.05,109.22,2700.0,103.7556,103.8031,103.4521,103.6133,2700.0
2019-05-10 11:05:00,109.28,109.46,109.28,109.45,1400.0,103.6702,103.841,103.6702,103.8315,1400.0
2019-05-10 11:10:00,109.56,109.59,109.47,109.57,800.0,103.9359,103.9643,103.8505,103.9454,800.0
2019-05-10 11:15:00,109.58,109.83,109.5,109.83,2258.0,103.9548,104.192,103.8789,104.192,2258.0
2019-05-10 11:20:00,109.83,110.27,109.81,110.27,2800.0,104.192,104.6094,104.173,104.6094,2800.0
2019-05-10 11:25:00,110.14,110.16,110.1,110.1,1122.0,104.4861,104.5051,104.4481,104.4481,1122.0
2019-05-10 11:30:00,109.85,109.89,109.73,109.75,1274.0,104.211,104.2489,104.0971,104.1161,1274.0
2019-05-10 11:35:00,109.73,110.11,109.72,109.97,2317.0,104.0971,104.4576,104.0877,104.3248,2317.0
2019-05-10 11:40:00,109.93,109.93,109.64,109.83,2267.0,104.2869,104.2869,104.0118,104.192,2267.0
2019-05-10 11:45:00,109.78,109.82,109.63,109.63,547.0,104.1446,104.1825,104.0023,104.0023,547.0
2019-05-10 11:50:00,109.69,109.97,109.68,109.83,1998.0,104.0592,104.3248,104.0497,104.192,1998.0
2019-05-10 11:55:00,109.84,109.95,109.71,109.8,1818.0,104.2015,104.3058,104.0782,104.1635,1818.0
2019-05-10 12:00:00,109.88,110.17,109.88,110.17,1700.0,104.2394,104.5146,104.2394,104.5146,1700.0
2019-05-10 12:05:00,110.12,110.15,110.0,110.03,2251.0,104.4671,104.4956,104.3533,104.3817,2251.0
2019-05-10 12:10:00,110.08,110.24,110.08,110.24,700.0,104.4292,104.581,104.4292,104.581,700.0
2019-05-10 12:15:00,110.26,110.67,110.26,110.67,1948.0,104.5999,104.9889,104.5999,104.9889,1948.0
2019-05-10 12:20:00,110.59,110.61,110.58,110.6,616.0,104.913,104.932,104.9035,104.9225,616.0
2019-05-10 12:25:00,110.65,110.66,110.5,110.56,1601.0,104.9699,104.9794,104.8276,104.8845,1601.0
2019-05-10 12:30:00,110.68,110.96,110.68,110.96,900.0,104.9984,105.264,104.9984,105.264,900.0
2019-05-10 12:35:00,110.9,110.9,110.75,110.75,704.0,105.2071,105.2071,105.0648,105.0648,704.0
2019-05-10 12:40:00,110.82,110.82,110.74,110.74,1200.0,105.1312,105.1312,105.0553,105.0553,1200.0
2019-05-10 12:45:00,110.68,110.75,110.67,110.71,1312.0,104.9984,105.0648,104.9889,105.0268,1312.0
2019-05-10 12:50:00,110.72,110.93,110.72,110.87,1000.0,105.0363,105.2355,105.0363,105.1786,1000.0
2019-05-10 12:55:00,110.83,110.87,110.76,110.82,1300.0,105.1407,105.1786,105.0743,105.1312,1300.0
2019-05-10 13:00:00,110.77,110.93,110.73,110.91,1600.0,105.0838,105.2355,105.0458,105.2166,1600.0
2019-05-10 13:05:00,110.96,110.96,110.77,110.81,1000.0,105.264,105.264,105.0838,105.1217,1000.0
2019-05-10 13:10:00,110.84,110.95,110.8,110.92,3000.0,105.1502,105.2545,105.1122,105.2261,3000.0
2019-05-10 13:15:00,110.91,111.13,110.9,111.09,1718.0,105.2166,105.4253,105.2071,105.3873,1718.0
2019-05-10 13:20:00,111.17,111.31,111.15,111.16,2936.0,105.4632,105.596,105.4442,105.4537,2936.0
2019-05-10 13:25:00,111.18,111.31,111.18,111.29,1412.0,105.4727,105.596,105.4727,105.5771,1412.0
2019-05-10 13:30:00,111.3,111.31,111.23,111.28,1100.0,105.5865,105.596,105.5201,105.5676,1100.0
2019-05-10 13:35:00,111.34,111.38,111.25,111.28,1300.0,105.6245,105.6624,105.5391,105.5676,1300.0
2019-05-10 13:40:00,111.35,111.35,111.29,111.29,1000.0,105.634,105.634,105.5771,105.5771,1000.0
2019-05-10 13:45:00,111.36,111.65,111.36,111.64,3328.0,105.6435,105.9186,105.6435,105.9091,3328.0
2019-05-10 13:50:00,111.67,111.7,111.62,111.63,3143.0,105.9376,105.966,105.8901,105.8996,3143.0
2019-05-10 13:55:00,111.64,111.74,111.61,111.66,1602.0,105.9091,106.004,105.8806,105.9281,1602.0
2019-05-10 14:00:00,111.68,111.75,111.65,111.68,1102.0,105.947,106.0134,105.9186,105.947,1102.0
2019-05-10 14:05:00,111.71,111.71,111.66,111.7,2005.0,105.9755,105.9755,105.9281,105.966,2005.0
2019-05-10 14:10:00,111.66,111.66,111.58,111.58,1645.0,105.9281,105.9281,105.8522,105.8522,1645.0
2019-05-10 14:15:00,111.52,111.52,111.28,111.38,3890.0,105.7953,105.7953,105.5676,105.6624,3890.0
2019-05-10 14:20:00,111.42,111.44,111.34,111.42,900.0,105.7004,105.7194,105.6245,105.7004,900.0
2019-05-10 14:25:00,111.36,111.37,111.33,111.37,701.0,105.6435,105.653,105.615,105.653,701.0
2019-05-10 14:30:00,111.41,111.6,111.41,111.56,1500.0,105.6909,105.8711,105.6909,105.8332,1500.0
2019-05-10 14:35:00,111.51,111.59,111.47,111.56,1600.0,105.7858,105.8617,105.7478,105.8332,1600.0
2019-05-10 14:40:00,111.61,111.69,111.61,111.68,900.0,105.8806,105.9565,105.8806,105.947,900.0
2019-05-10 14:45:00,111.69,111.77,111.69,111.77,1200.0,105.9565,106.0324,105.9565,106.0324,1200.0
2019-05-10 14:50:00,111.77,112.0,111.77,111.94,4768.0,106.0324,106.2506,106.0324,106.1937,4768.0
2019-05-10 14:55:00,111.95,111.99,111.82,111.95,2618.0,106.2032,106.2411,106.0799,106.2032,2618.0
2019-05-10 15:00:00,111.97,112.18,111.97,112.18,6555.0,106.2222,106.4214,106.2222,106.4214,6555.0
2019-05-10 15:05:00,112.16,112.16,112.05,112.09,1524.0,106.4024,106.4024,106.298,106.336,1524.0
2019-05-10 15:10:00,112.09,112.18,111.97,112.18,1910.0,106.336,106.4214,106.2222,106.4214,1910.0
2019-05-10 15:15:00,112.21,112.46,112.17,112.46,2552.0,106.4498,106.687,106.4119,106.687,2552.0
2019-05-10 15:20:00,112.43,112.51,112.35,112.35,3896.0,106.6585,106.7344,106.5826,106.5826,3896.0
2019-05-10 15:25:00,112.35,112.46,112.35,112.39,3118.0,106.5826,106.687,106.5826,106.6206,3118.0
2019-05-10 15:30:00,112.3,112.3,111.94,111.94,3374.0,106.5352,106.5352,106.1937,106.1937,3374.0
2019-05-10 15:35:00,111.95,111.95,111.83,111.84,3601.0,106.2032,106.2032,106.0893,106.0988,3601.0
2019-05-10 15:40:00,111.82,111.82,111.71,111.8,3990.0,106.0799,106.0799,105.9755,106.0609,3990.0
2019-05-10 15:45:00,111.84,111.99,111.72,111.77,8297.0,106.0988,106.2411,105.985,106.0324,8297.0
2019-05-10 15:50:00,111.75,111.96,111.75,111.93,14413.0,106.0134,106.2127,106.0134,106.1842,14413.0
2019-05-10 15:55:00,111.95,112.21,111.86,112.09,33259.0,106.2032,106.4498,106.1178,106.336,33259.0
2019-05-13 09:30:00,110.42,110.51,109.5,109.85,11143.0,104.7517,104.8371,103.8789,104.211,11143.0
2019-05-13 09:35:00,109.93,110.3,109.69,110.01,9040.0,104.2869,104.6379,104.0592,104.3628,9040.0
2019-05-13 09:40:00,110.16,110.25,109.59,109.66,12275.0,104.5051,104.5904,103.9643,104.0307,12275.0
2019-05-13 09:45:00,109.68,109.77,109.5,109.52,3923.0,104.0497,104.1351,103.8789,103.8979,3923.0
2019-05-13 09:50:00,109.49,109.53,109.43,109.46,2200.0,103.8695,103.9074,103.8125,103.841,2200.0
2019-05-13 09:55:00,109.53,109.84,109.53,109.82,5200.0,103.9074,104.2015,103.9074,104.1825,5200.0
2019-05-13 10:00:00,109.81,109.81,109.4,109.4,1800.0,104.173,104.173,103.7841,103.7841,1800.0
2019-05-13 10:05:00,109.3,109.35,109.1,109.35,4462.0,103.6892,103.7367,103.4995,103.7367,4462.0
2019-05-13 10:10:00,109.38,109.56,109.37,109.56,2312.0,103.7651,103.9359,103.7556,103.9359,2312.0
2019-05-13 10:15:00,109.55,109.81,109.55,109.68,2691.0,103.9264,104.173,103.9264,104.0497,2691.0
2019-05-13 10:20:00,109.68,109.76,109.6,109.69,1000.0,104.0497,104.1256,103.9738,104.0592,1000.0
2019-05-13 10:25:00,109.67,109.67,109.52,109.53,1900.0,104.0402,104.0402,103.8979,103.9074,1900.0
2019-05-13 10:30:00,109.45,109.58,109.32,109.52,2657.0,103.8315,103.9548,103.7082,103.8979,2657.0
2019-05-13 10:35:00,109.61,109.71,109.56,109.7,700.0,103.9833,104.0782,103.9359,104.0687,700.0
2019-05-13 10:40:00,109.78,109.98,109.76,109.98,1000.0,104.1446,104.3343,104.1256,104.3343,1000.0
2019-05-13 10:45:00,109.97,109.99,109.88,109.99,3990.0,104.3248,104.3438,104.2394,104.3438,3990.0
2019-05-13 10:50:00,109.94,110.28,109.91,110.28,2410.0,104.2964,104.6189,104.2679,104.6189,2410.0
2019-05-13 10:55:00,110.41,110.44,110.25,110.3,4029.0,104.7422,104.7707,104.5904,104.6379,4029.0
2019-05-13 11:00:00,110.38,110.39,110.21,110.29,3044.0,104.7138,104.7233,104.5525,104.6284,3044.0
2019-05-13 11:05:00,110.33,110.57,110.33,110.43,1765.0,104.6663,104.894,104.6663,104.7612,1765.0
2019-05-13 11:10:00,110.42,110.52,110.42,110.46,605.0,104.7517,104.8466,104.7517,104.7897,605.0
2019-05-13 11:15:00,110.42,110.43,110.1,110.17,1775.0,104.7517,104.7612,104.4481,104.5146,1775.0
2019-05-13 11:20:00,110.09,110.34,110.06,110.25,1700.0,104.4387,104.6758,104.4102,104.5904,1700.0
2019-05-13 11:25:00,110.16,110.23,110.16,110.22,200.0,104.5051,104.5715,104.5051,104.562,200.0
2019-05-13 11:30:00,110.18,110.18,110.03,110.11,2141.0,104.524,104.524,104.3817,104.4576,2141.0
2019-05-13 11:35:00,110.1,110.1,110.06,110.1,700.0,104.4481,104.4481,104.4102,104.4481,700.0
2019-05-13 11:40:00,110.02,110.27,110.02,110.27,3535.0,104.3723,104.6094,104.3723,104.6094,3535.0
2019-05-13 11:45:00,110.3,110.3,110.16,110.16,1600.0,104.6379,104.6379,104.5051,104.5051,1600.0
2019-05-13 11:50:00,110.14,110.14,109.96,109.98,1700.0,104.4861,104.4861,104.3153,104.3343,1700.0
2019-05-13 11:55:00,109.97,110.4,109.97,110.4,1783.0,104.3248,104.7327,104.3248,104.7327,1783.0
2019-05-13 12:00:00,110.28,110.36,110.22,110.23,2100.0,104.6189,104.6948,104.562,104.5715,2100.0
2019-05-13 12:05:00,110.28,110.28,110.15,110.18,1021.0,104.6189,104.6189,104.4956,104.524,1021.0
2019-05-13 12:10:00,110.19,110.25,110.17,110.21,2126.0,104.5335,104.5904,104.5146,104.5525,2126.0
2019-05-13 12:15:00,110.27,110.38,110.13,110.38,1614.0,104.6094,104.7138,104.4766,104.7138,1614.0
2019-05-13 12:20:00,110.33,110.36,110.26,110.32,1200.0,104.6663,104.6948,104.5999,104.6569,1200.0
2019-05-13 12:25:00,110.19,110.3,110.13,110.3,10921.0,104.5335,104.6379,104.4766,104.6379,10921.0
2019-05-13 12:30:00,110.29,110.3,110.16,110.3,6697.0,104.6284,104.6379,104.5051,104.6379,6697.0
2019-05-13 12:35:00,110.34,110.56,110.32,110.5,1700.0,104.6758,104.8845,104.6569,104.8276,1700.0
2019-05-13 12:40:00,110.45,110.52,110.41,110.47,1300.0,104.7802,104.8466,104.7422,104.7992,1300.0
2019-05-13 12:45:00,110.49,110.64,110.48,110.64,1900.0,104.8181,104.9604,104.8086,104.9604,1900.0
2019-05-13 12:50:00,110.69,110.69,110.45,110.45,2917.0,105.0079,105.0079,104.7802,104.7802,2917.0
2019-05-13 12:55:00,110.45,110.56,110.4,110.43,3440.0,104.7802,104.8845,104.7327,104.7612,3440.0
2019-05-13 13:00:00,110.44,110.55,110.42,110.46,4933.0,104.7707,104.875,104.7517,104.7897,4933.0
2019-05-13 13:05:00,110.51,110.58,110.48,110.51,1604.0,104.8371,104.9035,104.8086,104.8371,1604.0
2019-05-13 13:10:00,110.5,110.55,110.44,110.52,2000.0,104.8276,104.875,104.7707,104.8466,2000.0
2019-05-13 13:15:00,110.54,110.59,110.46,110.46,2414.0,104.8656,104.913,104.7897,104.7897,2414.0
2019-05-13 13:20:00,110.45,110.49,110.4,110.45,2109.0,104.7802,104.8181,104.7327,104.7802,2109.0
2019-05-13 13:25:00,110.47,110.52,110.4,110.4,5100.0,104.7992,104.8466,104.7327,104.7327,5100.0
2019-05-13 13:30:00,110.41,110.59,110.4,110.5,2500.0,104.7422,104.913,104.7327,104.8276,2500.0
2019-05-13 13:35:00,110.64,110.92,110.64,110.82,2410.0,104.9604,105.2261,104.9604,105.1312,2410.0
2019-05-13 13:40:00,110.9,110.9,110.76,110.76,1200.0,105.2071,105.2071,105.0743,105.0743,1200.0
2019-05-13 13:45:00,110.69,110.69,110.6,110.69,1872.0,105.0079,105.0079,104.9225,105.0079,1872.0
2019-05-13 13:50:00,110.72,110.72,110.62,110.69,709.0,105.0363,105.0363,104.9415,105.0079,709.0
2019-05-13 13:55:00,110.75,110.83,110.7,110.83,2159.0,105.0648,105.1407,105.0173,105.1407,2159.0
2019-05-13 14:00:00,110.83,110.87,110.79,110.83,1752.0,105.1407,105.1786,105.1027,105.1407,1752.0
2019-05-13 14:05:00,110.88,111.01,110.86,110.93,2800.0,105.1881,105.3114,105.1691,105.2355,2800.0
2019-05-13 14:10:00,110.93,110.97,110.8,110.8,6200.0,105.2355,105.2735,105.1122,105.1122,6200.0
2019-05-13 14:15:00,110.84,110.88,110.8,110.86,2400.0,105.1502,105.1881,105.1122,105.1691,2400.0
2019-05-13 14:20:00,110.85,111.05,110.85,110.97,2712.0,105.1596,105.3494,105.1596,105.2735,2712.0
2019-05-13 14:25:00,111.09,111.24,111.06,111.14,4649.0,105.3873,105.5296,105.3589,105.4348,4649.0
2019-05-13 14:30:00,111.21,111.28,111.12,111.13,1500.0,105.5012,105.5676,105.4158,105.4253,1500.0
2019-05-13 14:35:00,111.1,111.12,110.96,110.99,4116.0,105.3968,105.4158,105.264,105.2925,4116.0
2019-05-13 14:40:00,111.03,111.03,110.85,110.85,8520.0,105.3304,105.3304,105.1596,105.1596,8520.0
2019-05-13 14:45:00,110.84,111.08,110.84,111.07,3035.0,105.1502,105.3778,105.1502,105.3684,3035.0
2019-05-13 14:50:00,111.1,111.25,111.09,111.18,4262.0,105.3968,105.5391,105.3873,105.4727,4262.0
2019-05-13 14:55:00,111.11,111.12,110.94,110.95,4428.0,105.4063,105.4158,105.245,105.2545,4428.0
2019-05-13 15:00:00,111.05,111.13,110.94,110.99,5037.0,105.3494,105.4253,105.245,105.2925,5037.0
2019-05-13 15:05:00,111.03,111.17,111.01,111.02,2838.0,105.3304,105.4632,105.3114,105.3209,2838.0
2019-05-13 15:10:00,111.07,111.07,110.88,110.89,4393.0,105.3684,105.3684,105.1881,105.1976,4393.0
2019-05-13 15:15:00,110.92,110.92,110.75,110.75,1826.0,105.2261,105.2261,105.0648,105.0648,1826.0
2019-05-13 15:20:00,110.71,110.75,110.55,110.62,6846.0,105.0268,105.0648,104.875,104.9415,6846.0
2019-05-13 15:25:00,110.63,110.72,110.63,110.69,2613.0,104.9509,105.0363,104.9509,105.0079,2613.0
2019-05-13 15:30:00,110.69,110.74,110.62,110.72,4104.0,105.0079,105.0553,104.9415,105.0363,4104.0
2019-05-13 15:35:00,110.72,110.73,110.61,110.67,7832.0,105.0363,105.0458,104.932,104.9889,7832.0
2019-05-13 15:40:00,110.7,110.8,110.7,110.72,5247.0,105.0173,105.1122,105.0173,105.0363,5247.0
2019-05-13 15:45:00,110.74,110.89,110.72,110.87,8080.0,105.0553,105.1976,105.0363,105.1786,8080.0
2019-05-13 15:50:00,110.87,111.0,110.77,110.98,24159.0,105.1786,105.3019,105.0838,105.283,24159.0
2019-05-13 15:55:00,110.97,111.04,110.8,110.84,35289.0,105.2735,105.3399,105.1122,105.1502,35289.0
2019-05-14 09:30:00,111.23,111.97,110.76,111.86,9021.0,105.5201,106.2222,105.0743,106.1178,9021.0
2019-05-14 09:35:00,111.98,112.18,111.92,112.01,5862.0,106.2316,106.4214,106.1747,106.2601,5862.0
2019-05-14 09:40:00,112.22,112.32,112.11,112.32,1700.0,106.4593,106.5542,106.355,106.5542,1700.0
2019-05-14 09:45:00,112.21,112.21,111.93,111.97,1842.0,106.4498,106.4498,106.1842,106.2222,1842.0
2019-05-14 09:50:00,111.97,112.18,111.81,111.84,6650.0,106.2222,106.4214,106.0704,106.0988,6650.0
2019-05-14 09:55:00,111.73,111.95,111.73,111.85,2452.0,105.9945,106.2032,105.9945,106.1083,2452.0
2019-05-14 10:00:00,111.84,111.9,111.65,111.82,7010.0,106.0988,106.1557,105.9186,106.0799,7010.0
2019-05-14 10:05:00,111.74,112.0,111.73,111.99,1356.0,106.004,106.2506,105.9945,106.2411,1356.0
2019-05-14 10:10:00,111.98,112.17,111.95,112.17,800.0,106.2316,106.4119,106.2032,106.4119,800.0
2019-05-14 10:15:00,112.25,112.43,112.24,112.36,1379.0,106.4878,106.6585,106.4783,106.5921,1379.0
2019-05-14 10:20:00,112.42,112.46,112.33,112.41,1353.0,106.6491,106.687,106.5637,106.6396,1353.0
2019-05-14 10:25:00,112.29,112.29,112.21,112.26,607.0,106.5257,106.5257,106.4498,106.4973,607.0
2019-05-14 10:30:00,112.11,112.21,112.11,112.2,1000.0,106.355,106.4498,106.355,106.4403,1000.0
2019-05-14 10:35:00,111.94,111.99,111.85,111.99,2147.0,106.1937,106.2411,106.1083,106.2411,2147.0
2019-05-14 10:40:00,111.97,112.12,111.96,112.12,900.0,106.2222,106.3645,106.2127,106.3645,900.0
2019-05-14 10:45:00,112.14,112.14,111.97,112.0,2216.0,106.3834,106.3834,106.2222,106.2506,2216.0
2019-05-14 10:50:00,111.91,112.21,111.9,112.21,1500.0,106.1652,106.4498,106.1557,106.4498,1500.0
2019-05-14 10:55:00,112.27,112.29,112.2,112.24,800.0,106.5068,106.5257,106.4403,106.4783,800.0
2019-05-14 11:00:00,112.26,112.26,112.06,112.06,833.0,106.4973,106.4973,106.3075,106.3075,833.0
2019-05-14 11:05:00,112.12,112.19,112.1,112.1,1000.0,106.3645,106.4309,106.3455,106.3455,1000.0
2019-05-14 11:10:00,112.05,112.05,112.03,112.03,300.0,106.298,106.298,106.2791,106.2791,300.0
2019-05-14 11:15:00,112.0,112.05,111.9,112.05,2500.0,106.2506,106.298,106.1557,106.298,2500.0
2019-05-14 11:20:00,112.09,112.27,112.06,112.18,4111.0,106.336,106.5068,106.3075,106.4214,4111.0
2019-05-14 11:25:00,112.18,112.33,112.18,112.28,800.0,106.4214,106.5637,106.4214,106.5162,800.0
2019-05-14 11:30:00,112.24,112.42,112.2,112.38,3110.0,106.4783,106.6491,106.4403,106.6111,3110.0
2019-05-14 11:35:00,112.41,112.51,112.38,112.49,4259.0,106.6396,106.7344,106.6111,106.7155,4259.0
2019-05-14 11:40:00,112.55,112.55,112.36,112.36,2300.0,106.7724,106.7724,106.5921,106.5921,2300.0
2019-05-14 11:45:00,112.42,112.45,112.4,112.43,1222.0,106.6491,106.6775,106.6301,106.6585,1222.0
2019-05-14 11:50:00,112.41,112.51,112.41,112.46,1300.0,106.6396,106.7344,106.6396,106.687,1300.0
2019-05-14 11:55:00,112.37,112.37,112.3,112.32,2050.0,106.6016,106.6016,106.5352,106.5542,2050.0
2019-05-14 12:00:00,112.27,112.32,112.26,112.27,1095.0,106.5068,106.5542,106.4973,106.5068,1095.0
2019-05-14 12:05:00,112.23,112.26,112.13,112.2,700.0,106.4688,106.4973,106.3739,106.4403,700.0
2019-05-14 12:10:00,112.24,112.35,112.24,112.29,600.0,106.4783,106.5826,106.4783,106.5257,600.0
2019-05-14 12:15:00,112.26,112.3,112.12,112.13,1450.0,106.4973,106.5352,106.3645,106.3739,1450.0
2019-05-14 12:20:00,112.2,112.24,112.19,112.19,1200.0,106.4403,106.4783,106.4309,106.4309,1200.0
2019-05-14 12:25:00,112.17,112.25,112.15,112.15,1600.0,106.4119,106.4878,106.3929,106.3929,1600.0
2019-05-14 12:30:00,112.21,112.27,112.14,112.23,1532.0,106.4498,106.5068,106.3834,106.4688,1532.0
2019-05-14 12:35:00,112.24,112.33,112.23,112.33,885.0,106.4783,106.5637,106.4688,106.5637,885.0
2019-05-14 12:40:00,112.35,112.35,112.31,112.31,551.0,106.5826,106.5826,106.5447,106.5447,551.0
2019-05-14 12:45:00,112.28,112.3,112.28,112.3,400.0,106.5162,106.5352,106.5162,106.5352,400.0
2019-05-14 12:50:00,112.3,112.3,112.3,112.3,0.0,106.5352,106.5352,106.5352,106.5352,0.0
2019-05-14 12:55:00,112.23,112.31,112.23,112.24,1809.0,106.4688,106.5447,106.4688,106.4783,1809.0
2019-05-14 13:00:00,112.27,112.37,112.27,112.37,900.0,106.5068,106.6016,106.5068,106.6016,900.0
2019-05-14 13:05:00,112.36,112.36,112.32,112.35,1599.0,106.5921,106.5921,106.5542,106.5826,1599.0
2019-05-14 13:10:00,112.36,112.4,112.32,112.4,1050.0,106.5921,106.6301,106.5542,106.6301,1050.0
2019-05-14 13:15:00,112.44,112.44,112.32,112.35,808.0,106.668,106.668,106.5542,106.5826,808.0
2019-05-14 13:20:00,112.33,112.49,112.33,112.46,1300.0,106.5637,106.7155,106.5637,106.687,1300.0
2019-05-14 13:25:00,112.51,112.56,112.48,112.48,800.0,106.7344,106.7819,106.706,106.706,800.0
2019-05-14 13:30:00,112.44,112.44,112.44,112.44,600.0,106.668,106.668,106.668,106.668,600.0
2019-05-14 13:35:00,112.41,112.48,112.4,112.48,800.0,106.6396,106.706,106.6301,106.706,800.0
2019-05-14 13:40:00,112.46,112.53,112.45,112.5,1213.0,106.687,106.7534,106.6775,106.7249,1213.0
2019-05-14 13:45:00,112.53,112.56,112.52,112.56,600.0,106.7534,106.7819,106.7439,106.7819,600.0
2019-05-14 13:50:00,112.6,112.6,112.48,112.49,1500.0,106.8198,106.8198,106.706,106.7155,1500.0
2019-05-14 13:55:00,112.49,112.51,112.49,112.5,1000.0,106.7155,106.7344,106.7155,106.7249,1000.0
2019-05-14 14:00:00,112.44,112.44,112.33,112.34,500.0,106.668,106.668,106.5637,106.5732,500.0
2019-05-14 14:05:00,112.35,112.5,112.3,112.5,1300.0,106.5826,106.7249,106.5352,106.7249,1300.0
2019-05-14 14:10:00,112.49,112.5,112.47,112.47,700.0,106.7155,106.7249,106.6965,106.6965,700.0
2019-05-14 14:15:00,112.48,112.5,112.45,112.46,1000.0,106.706,106.7249,106.6775,106.687,1000.0
2019-05-14 14:20:00,112.51,112.56,112.49,112.56,1632.0,106.7344,106.7819,106.7155,106.7819,1632.0
2019-05-14 14:25:00,112.61,112.65,112.59,112.64,1302.0,106.8293,106.8672,106.8103,106.8578,1302.0
2019-05-14 14:30:00,112.64,112.65,112.52,112.57,1445.0,106.8578,106.8672,106.7439,106.7914,1445.0
2019-05-14 14:35:00,112.56,112.57,112.53,112.56,1419.0,106.7819,106.7914,106.7534,106.7819,1419.0
2019-05-14 14:40:00,112.56,112.65,112.55,112.63,800.0,106.7819,106.8672,106.7724,106.8483,800.0
2019-05-14 14:45:00,112.65,112.65,112.44,112.47,1900.0,106.8672,106.8672,106.668,106.6965,1900.0
2019-05-14 14:50:00,112.48,112.49,112.41,112.42,5444.0,106.706,106.7155,106.6396,106.6491,5444.0
2019-05-14 14:55:00,112.45,112.48,112.38,112.42,4037.0,106.6775,106.706,106.6111,106.6491,4037.0
2019-05-14 15:00:00,112.44,112.56,112.39,112.56,3135.0,106.668,106.7819,106.6206,106.7819,3135.0
2019-05-14 15:05:00,112.54,112.76,112.52,112.76,3972.0,106.7629,106.9716,106.7439,106.9716,3972.0
2019-05-14 15:10:00,112.76,112.76,112.6,112.6,2173.0,106.9716,106.9716,106.8198,106.8198,2173.0
2019-05-14 15:15:00,112.62,112.62,112.55,112.59,1807.0,106.8388,106.8388,106.7724,106.8103,1807.0
2019-05-14 15:20:00,112.61,112.62,112.57,112.62,1300.0,106.8293,106.8388,106.7914,106.8388,1300.0
2019-05-14 15:25:00,112.6,112.65,112.57,112.58,2040.0,106.8198,106.8672,106.7914,106.8008,2040.0
2019-05-14 15:30:00,112.51,112.51,112.16,112.2,3000.0,106.7344,106.7344,106.4024,106.4403,3000.0
2019-05-14 15:35:00,112.2,112.3,112.15,112.3,6526.0,106.4403,106.5352,106.3929,106.5352,6526.0
2019-05-14 15:40:00,112.31,112.39,112.3,112.31,3799.0,106.5447,106.6206,106.5352,106.5447,3799.0
2019-05-14 15:45:00,112.28,112.37,112.14,112.37,8500.0,106.5162,106.6016,106.3834,106.6016,8500.0
2019-05-14 15:50:00,112.41,112.46,112.2,112.44,13951.0,106.6396,106.687,106.4403,106.668,13951.0
2019-05-14 15:55:00,112.45,112.49,112.02,112.06,37016.0,106.6775,106.7155,106.2696,106.3075,37016.0
2019-05-15 09:30:00,111.7,111.7,110.96,111.09,17398.0,105.966,105.966,105.264,105.3873,17398.0
2019-05-15 09:35:00,111.23,111.7,111.12,111.67,5200.0,105.5201,105.966,105.4158,105.9376,5200.0
2019-05-15 09:40:00,111.67,111.87,111.56,111.78,1906.0,105.9376,106.1273,105.8332,106.0419,1906.0
2019-05-15 09:45:00,111.74,111.98,111.7,111.73,1200.0,106.004,106.2316,105.966,105.9945,1200.0
2019-05-15 09:50:00,111.7,111.92,111.62,111.8,2300.0,105.966,106.1747,105.8901,106.0609,2300.0
2019-05-15 09:55:00,111.71,111.83,111.65,111.83,1300.0,105.9755,106.0893,105.9186,106.0893,1300.0
2019-05-15 10:00:00,111.71,111.86,111.64,111.65,2807.0,105.9755,106.1178,105.9091,105.9186,2807.0
2019-05-15 10:05:00,111.58,111.58,111.41,111.5,1513.0,105.8522,105.8522,105.6909,105.7763,1513.0
2019-05-15 10:10:00,111.62,112.12,111.58,112.12,3646.0,105.8901,106.3645,105.8522,106.3645,3646.0
2019-05-15 10:15:00,112.03,112.08,112.02,112.08,300.0,106.2791,106.3265,106.2696,106.3265,300.0
2019-05-15 10:20:00,112.12,112.17,112.07,112.13,1228.0,106.3645,106.4119,106.317,106.3739,1228.0
2019-05-15 10:25:00,112.2,112.39,112.16,112.39,1111.0,106.4403,106.6206,106.4024,106.6206,1111.0
2019-05-15 10:30:00,112.3,112.58,112.3,112.46,2500.0,106.5352,106.8008,106.5352,106.687,2500.0
2019-05-15 10:35:00,112.44,112.45,112.3,112.3,1000.0,106.668,106.6775,106.5352,106.5352,1000.0
2019-05-15 10:40:00,112.36,112.48,112.32,112.44,2406.0,106.5921,106.706,106.5542,106.668,2406.0
2019-05-15 10:45:00,112.39,112.39,112.3,112.31,1095.0,106.6206,106.6206,106.5352,106.5447,1095.0
2019-05-15 10:50:00,112.15,112.51,112.15,112.48,2561.0,106.3929,106.7344,106.3929,106.706,2561.0
2019-05-15 10:55:00,112.43,112.59,112.29,112.56,4732.0,106.6585,106.8103,106.5257,106.7819,4732.0
2019-05-15 11:00:00,112.56,112.56,112.27,112.33,2012.0,106.7819,106.7819,106.5068,106.5637,2012.0
2019-05-15 11:05:00,112.31,112.31,112.2,112.26,2705.0,106.5447,106.5447,106.4403,106.4973,2705.0
2019-05-15 11:10:00,112.2,112.21,112.14,112.2,2200.0,106.4403,106.4498,106.3834,106.4403,2200.0
2019-05-15 11:15:00,112.17,112.29,112.16,112.22,801.0,106.4119,106.5257,106.4024,106.4593,801.0
2019-05-15 11:20:00,112.28,112.44,112.28,112.44,1580.0,106.5162,106.668,106.5162,106.668,1580.0
2019-05-15 11:25:00,112.5,112.62,112.48,112.57,2000.0,106.7249,106.8388,106.706,106.7914,2000.0
2019-05-15 11:30:00,112.62,112.83,112.62,112.69,1739.0,106.8388,107.038,106.8388,106.9052,1739.0
2019-05-15 11:35:00,112.63,112.66,112.44,112.44,2442.0,106.8483,106.8767,106.668,106.668,2442.0
2019-05-15 11:40:00,112.41,112.47,112.36,112.45,1000.0,106.6396,106.6965,106.5921,106.6775,1000.0
2019-05-15 11:45:00,112.47,112.47,112.27,112.4,2650.0,106.6965,106.6965,106.5068,106.6301,2650.0
2019-05-15 11:50:00,112.38,112.69,112.38,112.69,3163.0,106.6111,106.9052,106.6111,106.9052,3163.0
2019-05-15 11:55:00,112.74,112.75,112.54,112.62,2331.0,106.9526,106.9621,106.7629,106.8388,2331.0
2019-05-15 12:00:00,112.63,112.78,112.6,112.78,742.0,106.8483,106.9906,106.8198,106.9906,742.0
2019-05-15 12:05:00,112.82,112.86,112.74,112.74,1700.0,107.0285,107.0665,106.9526,106.9526,1700.0
2019-05-15 12:10:00,112.72,112.73,112.65,112.65,600.0,106.9337,106.9431,106.8672,106.8672,600.0
2019-05-15 12:15:00,112.65,112.65,112.46,112.47,556.0,106.8672,106.8672,106.687,106.6965,556.0
2019-05-15 12:20:00,112.5,112.69,112.5,112.65,2200.0,106.7249,106.9052,106.7249,106.8672,2200.0
2019-05-15 12:25:00,112.68,112.73,112.63,112.65,1206.0,106.8957,106.9431,106.8483,106.8672,1206.0
2019-05-15 12:30:00,112.68,112.7,112.66,112.67,900.0,106.8957,106.9147,106.8767,106.8862,900.0
2019-05-15 12:35:00,112.65,112.77,112.64,112.76,4219.0,106.8672,106.9811,106.8578,106.9716,4219.0
2019-05-15 12:40:00,112.73,112.8,112.71,112.8,2000.0,106.9431,107.0095,106.9242,107.0095,2000.0
2019-05-15 12:45:00,112.8,112.88,112.8,112.88,1600.0,107.0095,107.0854,107.0095,107.0854,1600.0
2019-05-15 12:50:00,112.85,112.87,112.77,112.78,974.0,107.057,107.076,106.9811,106.9906,974.0
2019-05-15 12:55:00,112.74,112.74,112.61,112.63,2032.0,106.9526,106.9526,106.8293,106.8483,2032.0
2019-05-15 13:00:00,112.69,112.72,112.56,112.56,1300.0,106.9052,106.9337,106.7819,106.7819,1300.0
2019-05-15 13:05:00,112.58,112.65,112.55,112.55,1626.0,106.8008,106.8672,106.7724,106.7724,1626.0
2019-05-15 13:10:00,112.53,112.56,112.53,112.55,401.0,106.7534,106.7819,106.7534,106.7724,401.0
2019-05-15 13:15:00,112.48,112.48,112.48,112.48,100.0,106.706,106.706,106.706,106.706,100.0
2019-05-15 13:20:00,112.45,112.52,112.43,112.46,2692.0,106.6775,106.7439,106.6585,106.687,2692.0
2019-05-15 13:25:00,112.51,112.71,112.51,112.71,2004.0,106.7344,106.9242,106.7344,106.9242,2004.0
2019-05-15 13:30:00,112.72,112.82,112.72,112.72,1300.0,106.9337,107.0285,106.9337,106.9337,1300.0
2019-05-15 13:35:00,112.71,112.9,112.71,112.9,1282.0,106.9242,107.1044,106.9242,107.1044,1282.0
2019-05-15 13:40:00,112.87,112.87,112.75,112.79,1700.0,107.076,107.076,106.9621,107.0001,1700.0
2019-05-15 13:45:00,112.79,112.89,112.78,112.89,2227.0,107.0001,107.0949,106.9906,107.0949,2227.0
2019-05-15 13:50:00,112.84,112.89,112.82,112.84,1100.0,107.0475,107.0949,107.0285,107.0475,1100.0
2019-05-15 13:55:00,112.84,112.9,112.82,112.9,1135.0,107.0475,107.1044,107.0285,107.1044,1135.0
2019-05-15 14:00:00,112.97,113.01,112.9,112.92,4362.0,107.1708,107.2088,107.1044,107.1234,4362.0
2019-05-15 14:05:00,112.79,112.81,112.68,112.72,1558.0,107.0001,107.019,106.8957,106.9337,1558.0
2019-05-15 14:10:00,112.74,112.89,112.73,112.84,1216.0,106.9526,107.0949,106.9431,107.0475,1216.0
2019-05-15 14:15:00,112.78,112.85,112.78,112.84,886.0,106.9906,107.057,106.9906,107.0475,886.0
2019-05-15 14:20:00,112.83,112.93,112.82,112.85,2200.0,107.038,107.1329,107.0285,107.057,2200.0
2019-05-15 14:25:00,112.79,112.82,112.75,112.8,1983.0,107.0001,107.0285,106.9621,107.0095,1983.0
2019-05-15 14:30:00,112.84,112.89,112.83,112.86,975.0,107.0475,107.0949,107.038,107.0665,975.0
2019-05-15 14:35:00,112.86,112.91,112.8,112.91,1828.0,107.0665,107.1139,107.0095,107.1139,1828.0
2019-05-15 14:40:00,112.83,112.85,112.79,112.84,1200.0,107.038,107.057,107.0001,107.0475,1200.0
2019-05-15 14:45:00,112.83,112.97,112.83,112.97,1195.0,107.038,107.1708,107.038,107.1708,1195.0
2019-05-15 14:50:00,113.0,113.04,112.81,112.81,2302.0,107.1993,107.2372,107.019,107.019,2302.0
2019-05-15 14:55:00,112.78,112.81,112.72,112.75,2435.0,106.9906,107.019,106.9337,106.9621,2435.0
2019-05-15 15:00:00,112.72,112.72,112.61,112.64,1458.0,106.9337,106.9337,106.8293,106.8578,1458.0
2019-05-15 15:05:00,112.67,112.7,112.65,112.7,1100.0,106.8862,106.9147,106.8672,106.9147,1100.0
2019-05-15 15:10:00,112.72,112.8,112.68,112.8,4500.0,106.9337,107.0095,106.8957,107.0095,4500.0
2019-05-15 15:15:00,112.8,112.88,112.79,112.85,1507.0,107.0095,107.0854,107.0001,107.057,1507.0
2019-05-15 15:20:00,112.86,113.02,112.86,113.0,2458.0,107.0665,107.2183,107.0665,107.1993,2458.0
2019-05-15 15:25:00,112.98,113.0,112.93,112.95,1745.0,107.1803,107.1993,107.1329,107.1518,1745.0
2019-05-15 15:30:00,112.92,112.92,112.84,112.85,3242.0,107.1234,107.1234,107.0475,107.057,3242.0
2019-05-15 15:35:00,112.81,112.83,112.72,112.75,4200.0,107.019,107.038,106.9337,106.9621,4200.0
2019-05-15 15:40:00,112.74,112.89,112.67,112.84,8543.0,106.9526,107.0949,106.8862,107.0475,8543.0
2019-05-15 15:45:00,112.82,112.83,112.73,112.74,7788.0,107.0285,107.038,106.9431,106.9526,7788.0
2019-05-15 15:50:00,112.75,112.95,112.75,112.9,13719.0,106.9621,107.1518,106.9621,107.1044,13719.0
2019-05-15 15:55:00,112.91,112.91,112.77,112.81,28619.0,107.1139,107.1139,106.9811,107.019,28619.0
2019-05-16 09:30:00,112.89,113.09,112.68,113.08,8719.0,107.0949,107.2847,106.8957,107.2752,8719.0
2019-05-16 09:35:00,112.95,113.27,112.89,113.19,5620.0,107.1518,107.4554,107.0949,107.3795,5620.0
2019-05-16 09:40:00,113.24,113.25,112.96,112.96,1102.0,107.427,107.4364,107.1613,107.1613,1102.0
2019-05-16 09:45:00,113.1,113.24,113.05,113.23,2700.0,107.2941,107.427,107.2467,107.4175,2700.0
2019-05-16 09:50:00,113.25,113.44,113.17,113.41,7287.0,107.4364,107.6167,107.3606,107.5882,7287.0
2019-05-16 09:55:00,113.5,113.92,113.5,113.9,2658.0,107.6736,108.0721,107.6736,108.0531,2658.0
2019-05-16 10:00:00,113.78,113.87,113.71,113.87,2349.0,107.9392,108.0246,107.8728,108.0246,2349.0
2019-05-16 10:05:00,113.87,113.92,113.67,113.92,5200.0,108.0246,108.0721,107.8349,108.0721,5200.0
2019-05-16 10:10:00,113.91,114.06,113.87,114.06,4801.0,108.0626,108.2049,108.0246,108.2049,4801.0
2019-05-16 10:15:00,114.06,114.37,114.06,114.35,1550.0,108.2049,108.499,108.2049,108.48,1550.0
2019-05-16 10:20:00,114.33,114.46,114.22,114.24,5574.0,108.461,108.5843,108.3567,108.3756,5574.0
2019-05-16 10:25:00,114.32,114.65,114.26,114.65,2164.0,108.4515,108.7646,108.3946,108.7646,2164.0
2019-05-16 10:30:00,114.55,114.65,114.39,114.42,13400.0,108.6697,108.7646,108.5179,108.5464,13400.0
2019-05-16 10:35:00,114.38,114.49,114.29,114.29,2300.0,108.5084,108.6128,108.4231,108.4231,2300.0
2019-05-16 10:40:00,114.32,114.34,114.19,114.24,1300.0,108.4515,108.4705,108.3282,108.3756,1300.0
2019-05-16 10:45:00,114.17,114.17,113.98,114.05,2856.0,108.3092,108.3092,108.129,108.1954,2856.0
2019-05-16 10:50:00,114.1,114.1,113.95,113.96,3200.0,108.2428,108.2428,108.1005,108.11,3200.0
2019-05-16 10:55:00,113.96,114.0,113.95,114.0,4597.0,108.11,108.1479,108.1005,108.1479,4597.0
2019-05-16 11:00:00,114.04,114.18,114.04,114.14,2705.0,108.1859,108.3187,108.1859,108.2808,2705.0
2019-05-16 11:05:00,114.15,114.29,114.15,114.22,1200.0,108.2902,108.4231,108.2902,108.3567,1200.0
2019-05-16 11:10:00,114.23,114.28,114.21,114.22,3254.0,108.3661,108.4136,108.3472,108.3567,3254.0
2019-05-16 11:15:00,114.36,114.4,114.2,114.28,13531.0,108.4895,108.5274,108.3377,108.4136,13531.0
2019-05-16 11:20:00,114.26,114.26,113.95,114.01,6130.0,108.3946,108.3946,108.1005,108.1574,6130.0
2019-05-16 11:25:00,114.01,114.04,113.95,113.97,4200.0,108.1574,108.1859,108.1005,108.1195,4200.0
2019-05-16 11:30:00,114.0,114.01,113.74,113.74,2525.0,108.1479,108.1574,107.9013,107.9013,2525.0
2019-05-16 11:35:00,113.76,113.89,113.75,113.84,2609.0,107.9203,108.0436,107.9108,107.9962,2609.0
2019-05-16 11:40:00,113.78,113.86,113.75,113.84,3871.0,107.9392,108.0151,107.9108,107.9962,3871.0
2019-05-16 11:45:00,113.85,113.9,113.76,113.87,2897.0,108.0056,108.0531,107.9203,108.0246,2897.0
2019-05-16 11:50:00,113.85,113.89,113.74,113.81,2962.0,108.0056,108.0436,107.9013,107.9677,2962.0
2019-05-16 11:55:00,113.79,113.79,113.71,113.75,3524.0,107.9487,107.9487,107.8728,107.9108,3524.0
2019-05-16 12:00:00,113.76,113.86,113.75,113.86,2600.0,107.9203,108.0151,107.9108,108.0151,2600.0
2019-05-16 12:05:00,113.9,113.96,113.85,113.86,3930.0,108.0531,108.11,108.0056,108.0151,3930.0
2019-05-16 12:10:00,113.78,113.94,113.75,113.93,2499.0,107.9392,108.091,107.9108,108.0815,2499.0
2019-05-16 12:15:00,113.95,114.05,113.94,114.05,1500.0,108.1005,108.1954,108.091,108.1954,1500.0
2019-05-16 12:20:00,114.05,114.05,113.88,113.88,1100.0,108.1954,108.1954,108.0341,108.0341,1100.0
2019-05-16 12:25:00,113.9,113.91,113.74,113.75,3881.0,108.0531,108.0626,107.9013,107.9108,3881.0
2019-05-16 12:30:00,113.75,113.92,113.75,113.89,1400.0,107.9108,108.0721,107.9108,108.0436,1400.0
2019-05-16 12:35:00,113.91,113.91,113.81,113.81,1688.0,108.0626,108.0626,107.9677,107.9677,1688.0
2019-05-16 12:40:00,113.88,113.95,113.86,113.92,1200.0,108.0341,108.1005,108.0151,108.0721,1200.0
2019-05-16 12:45:00,113.92,113.94,113.86,113.86,1250.0,108.0721,108.091,108.0151,108.0151,1250.0
2019-05-16 12:50:00,113.86,113.98,113.85,113.98,1512.0,108.0151,108.129,108.0056,108.129,1512.0
2019-05-16 12:55:00,113.95,113.96,113.89,113.92,3048.0,108.1005,108.11,108.0436,108.0721,3048.0
2019-05-16 13:00:00,113.93,113.97,113.79,113.8,2501.0,108.0815,108.1195,107.9487,107.9582,2501.0
2019-05-16 13:05:00,113.79,113.94,113.77,113.94,1507.0,107.9487,108.091,107.9298,108.091,1507.0
2019-05-16 13:10:00,113.97,113.99,113.9,113.91,2600.0,108.1195,108.1385,108.0531,108.0626,2600.0
2019-05-16 13:15:00,113.84,113.88,113.83,113.88,1623.0,107.9962,108.0341,107.9867,108.0341,1623.0
2019-05-16 13:20:00,113.91,113.91,113.88,113.9,700.0,108.0626,108.0626,108.0341,108.0531,700.0
2019-05-16 13:25:00,113.91,113.91,113.81,113.81,3705.0,108.0626,108.0626,107.9677,107.9677,3705.0
2019-05-16 13:30:00,113.8,113.86,113.79,113.82,2000.0,107.9582,108.0151,107.9487,107.9772,2000.0
2019-05-16 13:35:00,113.85,113.86,113.79,113.86,1142.0,108.0056,108.0151,107.9487,108.0151,1142.0
2019-05-16 13:40:00,113.86,113.88,113.84,113.84,600.0,108.0151,108.0341,107.9962,107.9962,600.0
2019-05-16 13:45:00,113.81,113.83,113.72,113.73,3402.0,107.9677,107.9867,107.8823,107.8918,3402.0
2019-05-16 13:50:00,113.73,113.78,113.68,113.73,4568.0,107.8918,107.9392,107.8444,107.8918,4568.0
2019-05-16 13:55:00,113.73,113.75,113.69,113.7,2800.0,107.8918,107.9108,107.8539,107.8633,2800.0
2019-05-16 14:00:00,113.67,113.7,113.52,113.54,2878.0,107.8349,107.8633,107.6926,107.7116,2878.0
2019-05-16 14:05:00,113.54,113.58,113.51,113.58,2552.0,107.7116,107.7495,107.6831,107.7495,2552.0
2019-05-16 14:10:00,113.55,113.68,113.5,113.68,2000.0,107.721,107.8444,107.6736,107.8444,2000.0
2019-05-16 14:15:00,113.78,113.81,113.74,113.74,900.0,107.9392,107.9677,107.9013,107.9013,900.0
2019-05-16 14:20:00,113.73,113.8,113.72,113.8,1600.0,107.8918,107.9582,107.8823,107.9582,1600.0
2019-05-16 14:25:00,113.76,113.83,113.73,113.83,2250.0,107.9203,107.9867,107.8918,107.9867,2250.0
2019-05-16 14:30:00,113.84,113.86,113.78,113.81,1672.0,107.9962,108.0151,107.9392,107.9677,1672.0
2019-05-16 14:35:00,113.8,113.83,113.76,113.83,2800.0,107.9582,107.9867,107.9203,107.9867,2800.0
2019-05-16 14:40:00,113.81,113.83,113.79,113.83,1900.0,107.9677,107.9867,107.9487,107.9867,1900.0
2019-05-16 14:45:00,113.87,113.9,113.8,113.8,1975.0,108.0246,108.0531,107.9582,107.9582,1975.0
2019-05-16 14:50:00,113.75,113.8,113.66,113.66,2371.0,107.9108,107.9582,107.8254,107.8254,2371.0
2019-05-16 14:55:00,113.61,113.75,113.6,113.72,3299.0,107.778,107.9108,107.7685,107.8823,3299.0
2019-05-16 15:00:00,113.69,113.73,113.63,113.68,3513.0,107.8539,107.8918,107.7969,107.8444,3513.0
2019-05-16 15:05:00,113.68,113.68,113.54,113.64,4076.0,107.8444,107.8444,107.7116,107.8064,4076.0
2019-05-16 15:10:00,113.64,113.69,113.61,113.62,1100.0,107.8064,107.8539,107.778,107.7875,1100.0
2019-05-16 15:15:00,113.61,113.66,113.58,113.6,4712.0,107.778,107.8254,107.7495,107.7685,4712.0
2019-05-16 15:20:00,113.61,113.77,113.6,113.77,2300.0,107.778,107.9298,107.7685,107.9298,2300.0
2019-05-16 15:25:00,113.79,113.79,113.73,113.75,3400.0,107.9487,107.9487,107.8918,107.9108,3400.0
2019-05-16 15:30:00,113.73,113.73,113.62,113.69,3718.0,107.8918,107.8918,107.7875,107.8539,3718.0
2019-05-16 15:35:00,113.72,113.72,113.57,113.58,8200.0,107.8823,107.8823,107.74,107.7495,8200.0
2019-05-16 15:40:00,113.57,113.57,113.25,113.31,6758.0,107.74,107.74,107.4364,107.4934,6758.0
2019-05-16 15:45:00,113.29,113.45,113.23,113.43,12738.0,107.4744,107.6262,107.4175,107.6072,12738.0
2019-05-16 15:50:00,113.41,113.44,113.34,113.34,16924.0,107.5882,107.6167,107.5218,107.5218,16924.0
2019-05-16 15:55:00,113.34,113.51,113.34,113.46,36393.0,107.5218,107.6831,107.5218,107.6357,36393.0
2019-05-17 09:30:00,112.14,112.85,112.14,112.78,24452.0,106.3834,107.057,106.3834,106.9906,24452.0
2019-05-17 09:35:00,112.75,113.22,112.75,113.22,5444.0,106.9621,107.408,106.9621,107.408,5444.0
2019-05-17 09:40:00,113.25,113.41,112.93,112.96,5728.0,107.4364,107.5882,107.1329,107.1613,5728.0
2019-05-17 09:45:00,113.04,113.25,113.04,113.17,1900.0,107.2372,107.4364,107.2372,107.3606,1900.0
2019-05-17 09:50:00,113.17,113.26,112.92,113.13,5892.0,107.3606,107.4459,107.1234,107.3226,5892.0
2019-05-17 09:55:00,113.14,113.19,113.09,113.15,1700.0,107.3321,107.3795,107.2847,107.3416,1700.0
2019-05-17 10:00:00,113.09,113.11,112.92,113.01,5012.0,107.2847,107.3036,107.1234,107.2088,5012.0
2019-05-17 10:05:00,112.9,113.12,112.9,113.02,5195.0,107.1044,107.3131,107.1044,107.2183,5195.0
2019-05-17 10:10:00,113.0,113.05,112.92,112.95,5027.0,107.1993,107.2467,107.1234,107.1518,5027.0
2019-05-17 10:15:00,112.85,113.09,112.64,113.04,13200.0,107.057,107.2847,106.8578,107.2372,13200.0
2019-05-17 10:20:00,113.1,113.45,113.06,113.45,7499.0,107.2941,107.6262,107.2562,107.6262,7499.0
2019-05-17 10:25:00,113.53,113.62,113.41,113.41,1988.0,107.7021,107.7875,107.5882,107.5882,1988.0
2019-05-17 10:30:00,113.41,113.41,113.25,113.25,2500.0,107.5882,107.5882,107.4364,107.4364,2500.0
2019-05-17 10:35:00,113.24,113.29,113.15,113.2,1600.0,107.427,107.4744,107.3416,107.389,1600.0
2019-05-17 10:40:00,113.17,113.54,113.17,113.54,2505.0,107.3606,107.7116,107.3606,107.7116,2505.0
2019-05-17 10:45:00,113.57,113.69,113.54,113.66,2132.0,107.74,107.8539,107.7116,107.8254,2132.0
2019-05-17 10:50:00,113.8,113.88,113.8,113.86,1800.0,107.9582,108.0341,107.9582,108.0151,1800.0
2019-05-17 10:55:00,113.86,114.09,113.83,113.98,3883.0,108.0151,108.2333,107.9867,108.129,3883.0
2019-05-17 11:00:00,114.0,114.06,113.93,113.99,2290.0,108.1479,108.2049,108.0815,108.1385,2290.0
2019-05-17 11:05:00,113.96,114.16,113.96,114.09,1719.0,108.11,108.2997,108.11,108.2333,1719.0
2019-05-17 11:10:00,114.09,114.13,114.07,114.09,2900.0,108.2333,108.2713,108.2144,108.2333,2900.0
2019-05-17 11:15:00,114.11,114.11,113.97,114.08,4505.0,108.2523,108.2523,108.1195,108.2238,4505.0
2019-05-17 11:20:00,114.06,114.06,113.93,113.94,4344.0,108.2049,108.2049,108.0815,108.091,4344.0
2019-05-17 11:25:00,113.95,114.03,113.89,113.99,1889.0,108.1005,108.1764,108.0436,108.1385,1889.0
2019-05-17 11:30:00,113.99,114.0,113.76,113.77,5782.0,108.1385,108.1479,107.9203,107.9298,5782.0
2019-05-17 11:35:00,113.77,113.77,113.66,113.72,3817.0,107.9298,107.9298,107.8254,107.8823,3817.0
2019-05-17 11:40:00,113.71,113.74,113.66,113.7,3600.0,107.8728,107.9013,107.8254,107.8633,3600.0
2019-05-17 11:45:00,113.72,113.79,113.54,113.55,2663.0,107.8823,107.9487,107.7116,107.721,2663.0
2019-05-17 11:50:00,113.44,113.64,113.42,113.64,1700.0,107.6167,107.8064,107.5977,107.8064,1700.0
2019-05-17 11:55:00,113.67,113.79,113.67,113.78,5422.0,107.8349,107.9487,107.8349,107.9392,5422.0
2019-05-17 12:00:00,113.75,113.77,113.68,113.72,3710.0,107.9108,107.9298,107.8444,107.8823,3710.0
2019-05-17 12:05:00,113.7,113.73,113.51,113.66,6114.0,107.8633,107.8918,107.6831,107.8254,6114.0
2019-05-17 12:10:00,113.6,113.71,113.6,113.6,3100.0,107.7685,107.8728,107.7685,107.7685,3100.0
2019-05-17 12:15:00,113.6,113.75,113.6,113.74,1200.0,107.7685,107.9108,107.7685,107.9013,1200.0
2019-05-17 12:20:00,113.7,113.73,113.6,113.6,2380.0,107.8633,107.8918,107.7685,107.7685,2380.0
2019-05-17 12:25:00,113.58,113.61,113.57,113.58,1613.0,107.7495,107.778,107.74,107.7495,1613.0
2019-05-17 12:30:00,113.51,113.55,113.28,113.3,1700.0,107.6831,107.721,107.4649,107.4839,1700.0
2019-05-17 12:35:00,113.34,113.4,113.28,113.39,1900.0,107.5218,107.5787,107.4649,107.5693,1900.0
2019-05-17 12:40:00,113.44,113.63,113.43,113.57,1000.0,107.6167,107.7969,107.6072,107.74,1000.0
2019-05-17 12:45:00,113.56,113.63,113.53,113.57,1263.0,107.7305,107.7969,107.7021,107.74,1263.0
2019-05-17 12:50:00,113.56,113.58,113.52,113.58,900.0,107.7305,107.7495,107.6926,107.7495,900.0
2019-05-17 12:55:00,113.53,113.63,113.49,113.59,1007.0,107.7021,107.7969,107.6641,107.759,1007.0
2019-05-17 13:00:00,113.59,113.66,113.56,113.57,1172.0,107.759,107.8254,107.7305,107.74,1172.0
2019-05-17 13:05:00,113.63,113.79,113.58,113.79,4108.0,107.7969,107.9487,107.7495,107.9487,4108.0
2019-05-17 13:10:00,113.8,113.8,113.71,113.71,959.0,107.9582,107.9582,107.8728,107.8728,959.0
2019-05-17 13:15:00,113.72,113.75,113.7,113.71,1200.0,107.8823,107.9108,107.8633,107.8728,1200.0
2019-05-17 13:20:00,113.7,113.77,113.69,113.77,1700.0,107.8633,107.9298,107.8539,107.9298,1700.0
2019-05-17 13:25:00,113.74,113.75,113.66,113.7,3029.0,107.9013,107.9108,107.8254,107.8633,3029.0
2019-05-17 13:30:00,113.7,113.81,113.66,113.8,4521.0,107.8633,107.9677,107.8254,107.9582,4521.0
2019-05-17 13:35:00,113.74,113.8,113.73,113.76,1282.0,107.9013,107.9582,107.8918,107.9203,1282.0
2019-05-17 13:40:00,113.79,113.81,113.67,113.77,3800.0,107.9487,107.9677,107.8349,107.9298,3800.0
2019-05-17 13:45:00,113.79,113.79,113.75,113.78,1321.0,107.9487,107.9487,107.9108,107.9392,1321.0
2019-05-17 13:50:00,113.71,113.73,113.67,113.73,1406.0,107.8728,107.8918,107.8349,107.8918,1406.0
2019-05-17 13:55:00,113.74,113.74,113.68,113.72,1100.0,107.9013,107.9013,107.8444,107.8823,1100.0
2019-05-17 14:00:00,113.73,113.78,113.69,113.75,3112.0,107.8918,107.9392,107.8539,107.9108,3112.0
2019-05-17 14:05:00,113.69,113.74,113.66,113.7,4901.0,107.8539,107.9013,107.8254,107.8633,4901.0
2019-05-17 14:10:00,113.7,113.72,113.64,113.67,3915.0,107.8633,107.8823,107.8064,107.8349,3915.0
2019-05-17 14:15:00,113.65,113.65,113.45,113.53,2110.0,107.8159,107.8159,107.6262,107.7021,2110.0
2019-05-17 14:20:00,113.51,113.55,113.48,113.53,1711.0,107.6831,107.721,107.6546,107.7021,1711.0
2019-05-17 14:25:00,113.51,113.51,113.42,113.45,600.0,107.6831,107.6831,107.5977,107.6262,600.0
2019-05-17 14:30:00,113.4,113.41,113.24,113.26,2400.0,107.5787,107.5882,107.427,107.4459,2400.0
2019-05-17 14:35:00,113.24,113.29,113.18,113.18,3557.0,107.427,107.4744,107.37,107.37,3557.0
2019-05-17 14:40:00,113.18,113.31,113.16,113.31,4158.0,107.37,107.4934,107.3511,107.4934,4158.0
2019-05-17 14:45:00,113.33,113.35,113.28,113.35,2022.0,107.5123,107.5313,107.4649,107.5313,2022.0
2019-05-17 14:50:00,113.38,113.43,113.38,113.4,1400.0,107.5598,107.6072,107.5598,107.5787,1400.0
2019-05-17 14:55:00,113.43,113.48,113.43,113.45,2923.0,107.6072,107.6546,107.6072,107.6262,2923.0
2019-05-17 15:00:00,113.38,113.43,113.1,113.1,6000.0,107.5598,107.6072,107.2941,107.2941,6000.0
2019-05-17 15:05:00,113.11,113.11,112.89,112.93,5830.0,107.3036,107.3036,107.0949,107.1329,5830.0
2019-05-17 15:10:00,112.91,112.96,112.8,112.91,3500.0,107.1139,107.1613,107.0095,107.1139,3500.0
2019-05-17 15:15:00,112.9,112.91,112.83,112.91,5400.0,107.1044,107.1139,107.038,107.1139,5400.0
2019-05-17 15:20:00,112.92,112.99,112.92,112.98,5100.0,107.1234,107.1898,107.1234,107.1803,5100.0
2019-05-17 15:25:00,113.0,113.09,112.96,113.08,4319.0,107.1993,107.2847,107.1613,107.2752,4319.0
2019-05-17 15:30:00,113.05,113.05,112.85,112.92,16444.0,107.2467,107.2467,107.057,107.1234,16444.0
2019-05-17 15:35:00,112.93,113.01,112.88,112.88,8400.0,107.1329,107.2088,107.0854,107.0854,8400.0
2019-05-17 15:40:00,112.87,113.1,112.77,113.01,10477.0,107.076,107.2941,106.9811,107.2088,10477.0
2019-05-17 15:45:00,113.01,113.11,112.98,113.08,14983.0,107.2088,107.3036,107.1803,107.2752,14983.0
2019-05-17 15:50:00,113.07,113.17,112.99,113.05,15577.0,107.2657,107.3606,107.1898,107.2467,15577.0
2019-05-17 15:55:00,113.04,113.18,112.68,112.79,56774.0,107.2372,107.37,106.8957,107.0001,56774.0
2019-05-20 09:30:00,112.52,112.52,112.29,112.4,6974.0,106.7439,106.7439,106.5257,106.6301,6974.0
2019-05-20 09:35:00,112.23,112.23,111.67,111.72,1700.0,106.4688,106.4688,105.9376,105.985,1700.0
2019-05-20 09:40:00,111.84,112.16,111.84,112.09,1500.0,106.0988,106.4024,106.0988,106.336,1500.0
2019-05-20 09:45:00,112.08,112.34,112.07,112.18,1800.0,106.3265,106.5732,106.317,106.4214,1800.0
2019-05-20 09:50:00,111.97,112.3,111.97,112.3,1809.0,106.2222,106.5352,106.2222,106.5352,1809.0
2019-05-20 09:55:00,112.13,112.57,112.13,112.52,1600.0,106.3739,106.7914,106.3739,106.7439,1600.0
2019-05-20 10:00:00,112.37,112.54,112.37,112.48,1500.0,106.6016,106.7629,106.6016,106.706,1500.0
2019-05-20 10:05:00,112.49,112.57,112.46,112.57,4100.0,106.7155,106.7914,106.687,106.7914,4100.0
2019-05-20 10:10:00,112.52,112.67,112.52,112.6,4012.0,106.7439,106.8862,106.7439,106.8198,4012.0
2019-05-20 10:15:00,112.49,112.62,112.49,112.55,6691.0,106.7155,106.8388,106.7155,106.7724,6691.0
2019-05-20 10:20:00,112.54,112.76,112.53,112.74,2844.0,106.7629,106.9716,106.7534,106.9526,2844.0
2019-05-20 10:25:00,112.72,112.8,112.63,112.63,1500.0,106.9337,107.0095,106.8483,106.8483,1500.0
2019-05-20 10:30:00,112.54,112.74,112.48,112.74,3400.0,106.7629,106.9526,106.706,106.9526,3400.0
2019-05-20 10:35:00,112.75,112.75,112.65,112.65,500.0,106.9621,106.9621,106.8672,106.8672,500.0
2019-05-20 10:40:00,112.66,112.72,112.6,112.7,1510.0,106.8767,106.9337,106.8198,106.9147,1510.0
2019-05-20 10:45:00,112.5,112.59,112.5,112.59,1200.0,106.7249,106.8103,106.7249,106.8103,1200.0
2019-05-20 10:50:00,112.54,112.59,112.44,112.49,1205.0,106.7629,106.8103,106.668,106.7155,1205.0
2019-05-20 10:55:00,112.61,112.7,112.55,112.66,2300.0,106.8293,106.9147,106.7724,106.8767,2300.0
2019-05-20 11:00:00,112.61,112.63,112.46,112.48,1400.0,106.8293,106.8483,106.687,106.706,1400.0
2019-05-20 11:05:00,112.43,112.46,112.41,112.44,1500.0,106.6585,106.687,106.6396,106.668,1500.0
2019-05-20 11:10:00,112.47,112.51,112.46,112.46,400.0,106.6965,106.7344,106.687,106.687,400.0
2019-05-20 11:15:00,112.43,112.43,112.31,112.34,1650.0,106.6585,106.6585,106.5447,106.5732,1650.0
2019-05-20 11:20:00,112.34,112.38,112.32,112.32,2000.0,106.5732,106.6111,106.5542,106.5542,2000.0
2019-05-20 11:25:00,112.42,112.48,112.33,112.34,1195.0,106.6491,106.706,106.5637,106.5732,1195.0
2019-05-20 11:30:00,112.36,112.38,112.27,112.3,6222.0,106.5921,106.6111,106.5068,106.5352,6222.0
2019-05-20 11:35:00,112.18,112.18,112.03,112.06,3172.0,106.4214,106.4214,106.2791,106.3075,3172.0
2019-05-20 11:40:00,112.11,112.23,112.07,112.23,500.0,106.355,106.4688,106.317,106.4688,500.0
2019-05-20 11:45:00,112.31,112.4,112.31,112.4,1200.0,106.5447,106.6301,106.5447,106.6301,1200.0
2019-05-20 11:50:00,112.42,112.5,112.38,112.46,2400.0,106.6491,106.7249,106.6111,106.687,2400.0
2019-05-20 11:55:00,112.41,112.41,112.41,112.41,100.0,106.6396,106.6396,106.6396,106.6396,100.0
2019-05-20 12:00:00,112.4,112.4,112.27,112.34,700.0,106.6301,106.6301,106.5068,106.5732,700.0
2019-05-20 12:05:00,112.27,112.32,112.25,112.28,900.0,106.5068,106.5542,106.4878,106.5162,900.0
2019-05-20 12:10:00,112.32,112.47,112.32,112.47,900.0,106.5542,106.6965,106.5542,106.6965,900.0
2019-05-20 12:15:00,112.48,112.48,112.48,112.48,100.0,106.706,106.706,106.706,106.706,100.0
2019-05-20 12:20:00,112.45,112.51,112.38,112.38,1914.0,106.6775,106.7344,106.6111,106.6111,1914.0
2019-05-20 12:25:00,112.35,112.38,112.32,112.32,1000.0,106.5826,106.6111,106.5542,106.5542,1000.0
2019-05-20 12:30:00,112.33,112.33,112.15,112.15,1400.0,106.5637,106.5637,106.3929,106.3929,1400.0
2019-05-20 12:35:00,112.19,112.28,112.19,112.28,400.0,106.4309,106.5162,106.4309,106.5162,400.0
2019-05-20 12:40:00,112.22,112.37,112.22,112.36,4561.0,106.4593,106.6016,106.4593,106.5921,4561.0
2019-05-20 12:45:00,112.39,112.4,112.39,112.4,300.0,106.6206,106.6301,106.6206,106.6301,300.0
2019-05-20 12:50:00,112.37,112.43,112.28,112.3,3550.0,106.6016,106.6585,106.5162,106.5352,3550.0
2019-05-20 12:55:00,112.28,112.34,112.28,112.3,1800.0,106.5162,106.5732,106.5162,106.5352,1800.0
2019-05-20 13:00:00,112.3,112.38,112.28,112.28,4000.0,106.5352,106.6111,106.5162,106.5162,4000.0
2019-05-20 13:05:00,112.35,112.36,112.26,112.26,2044.0,106.5826,106.5921,106.4973,106.4973,2044.0
2019-05-20 13:10:00,112.33,112.39,112.33,112.37,600.0,106.5637,106.6206,106.5637,106.6016,600.0
2019-05-20 13:15:00,112.42,112.43,112.39,112.42,1300.0,106.6491,106.6585,106.6206,106.6491,1300.0
2019-05-20 13:20:00,112.41,112.44,112.41,112.41,457.0,106.6396,106.668,106.6396,106.6396,457.0
2019-05-20 13:25:00,112.31,112.31,112.3,112.31,400.0,106.5447,106.5447,106.5352,106.5447,400.0
2019-05-20 13:30:00,112.27,112.27,112.23,112.23,600.0,106.5068,106.5068,106.4688,106.4688,600.0
2019-05-20 13:35:00,112.27,112.34,112.25,112.31,800.0,106.5068,106.5732,106.4878,106.5447,800.0
2019-05-20 13:40:00,112.28,112.28,112.23,112.23,300.0,106.5162,106.5162,106.4688,106.4688,300.0
2019-05-20 13:45:00,112.26,112.35,112.22,112.31,1309.0,106.4973,106.5826,106.4593,106.5447,1309.0
2019-05-20 13:50:00,112.27,112.3,112.25,112.3,400.0,106.5068,106.5352,106.4878,106.5352,400.0
2019-05-20 13:55:00,112.28,112.28,112.2,112.27,700.0,106.5162,106.5162,106.4403,106.5068,700.0
2019-05-20 14:00:00,112.29,112.31,112.22,112.22,1500.0,106.5257,106.5447,106.4593,106.4593,1500.0
2019-05-20 14:05:00,112.23,112.26,112.22,112.22,600.0,106.4688,106.4973,106.4593,106.4593,600.0
2019-05-20 14:10:00,112.25,112.28,112.22,112.27,1500.0,106.4878,106.5162,106.4593,106.5068,1500.0
2019-05-20 14:15:00,112.18,112.18,112.13,112.13,600.0,106.4214,106.4214,106.3739,106.3739,600.0
2019-05-20 14:20:00,112.15,112.15,112.01,112.06,1215.0,106.3929,106.3929,106.2601,106.3075,1215.0
2019-05-20 14:25:00,112.08,112.13,112.06,112.09,2629.0,106.3265,106.3739,106.3075,106.336,2629.0
2019-05-20 14:30:00,112.11,112.11,112.04,112.04,800.0,106.355,106.355,106.2886,106.2886,800.0
2019-05-20 14:35:00,112.04,112.04,111.88,111.88,3300.0,106.2886,106.2886,106.1368,106.1368,3300.0
2019-05-20 14:40:00,111.89,112.15,111.89,112.04,8538.0,106.1463,106.3929,106.1463,106.2886,8538.0
2019-05-20 14:45:00,112.03,112.03,111.82,111.82,1100.0,106.2791,106.2791,106.0799,106.0799,1100.0
2019-05-20 14:50:00,111.91,111.91,111.77,111.87,1000.0,106.1652,106.1652,106.0324,106.1273,1000.0
2019-05-20 14:55:00,111.87,111.89,111.68,111.69,3614.0,106.1273,106.1463,105.947,105.9565,3614.0
2019-05-20 15:00:00,111.72,111.74,111.64,111.67,1800.0,105.985,106.004,105.9091,105.9376,1800.0
2019-05-20 15:05:00,111.69,111.82,111.67,111.73,2500.0,105.9565,106.0799,105.9376,105.9945,2500.0
2019-05-20 15:10:00,111.72,111.75,111.67,111.74,2900.0,105.985,106.0134,105.9376,106.004,2900.0
2019-05-20 15:15:00,111.75,111.88,111.7,111.88,2200.0,106.0134,106.1368,105.966,106.1368,2200.0
2019-05-20 15:20:00,111.87,111.91,111.76,111.8,4500.0,106.1273,106.1652,106.0229,106.0609,4500.0
2019-05-20 15:25:00,111.78,111.83,111.72,111.83,5218.0,106.0419,106.0893,105.985,106.0893,5218.0
2019-05-20 15:30:00,111.83,111.89,111.8,111.87,3755.0,106.0893,106.1463,106.0609,106.1273,3755.0
2019-05-20 15:35:00,111.89,112.09,111.86,112.04,3900.0,106.1463,106.336,106.1178,106.2886,3900.0
2019-05-20 15:40:00,112.06,112.08,111.92,111.95,4802.0,106.3075,106.3265,106.1747,106.2032,4802.0
2019-05-20 15:45:00,111.96,112.04,111.95,111.98,4095.0,106.2127,106.2886,106.2032,106.2316,4095.0
2019-05-20 15:50:00,111.98,112.12,111.94,112.12,10073.0,106.2316,106.3645,106.1937,106.3645,10073.0
2019-05-20 15:55:00,112.09,112.15,112.01,112.01,21121.0,106.336,106.3929,106.2601,106.2601,21121.0
2019-05-21 09:30:00,112.71,113.0,112.0,112.87,5418.0,106.9242,107.1993,106.2506,107.076,5418.0
2019-05-21 09:35:00,113.0,113.25,113.0,113.23,1846.0,107.1993,107.4364,107.1993,107.4175,1846.0
2019-05-21 09:40:00,113.21,113.28,113.0,113.0,1400.0,107.3985,107.4649,107.1993,107.1993,1400.0
2019-05-21 09:45:00,113.12,113.21,112.95,113.1,1430.0,107.3131,107.3985,107.1518,107.2941,1430.0
2019-05-21 09:50:00,113.08,113.12,112.95,113.12,700.0,107.2752,107.3131,107.1518,107.3131,700.0
2019-05-21 09:55:00,113.04,113.04,112.93,112.93,500.0,107.2372,107.2372,107.1329,107.1329,500.0
2019-05-21 10:00:00,113.05,113.08,113.0,113.05,1100.0,107.2467,107.2752,107.1993,107.2467,1100.0
2019-05-21 10:05:00,113.04,113.18,113.04,113.18,1000.0,107.2372,107.37,107.2372,107.37,1000.0
2019-05-21 10:10:00,113.22,113.22,113.08,113.2,1014.0,107.408,107.408,107.2752,107.389,1014.0
2019-05-21 10:15:00,113.07,113.07,113.0,113.07,1000.0,107.2657,107.2657,107.1993,107.2657,1000.0
2019-05-21 10:20:00,113.05,113.09,113.02,113.06,983.0,107.2467,107.2847,107.2183,107.2562,983.0
2019-05-21 10:25:00,113.04,113.06,112.96,112.99,1005.0,107.2372,107.2562,107.1613,107.1898,1005.0
2019-05-21 10:30:00,113.01,113.14,113.01,113.12,451.0,107.2088,107.3321,107.2088,107.3131,451.0
2019-05-21 10:35:00,113.04,113.15,113.03,113.15,400.0,107.2372,107.3416,107.2277,107.3416,400.0
2019-05-21 10:40:00,113.16,113.18,113.02,113.04,900.0,107.3511,107.37,107.2183,107.2372,900.0
2019-05-21 10:45:00,113.02,113.1,112.89,113.07,2276.0,107.2183,107.2941,107.0949,107.2657,2276.0
2019-05-21 10:50:00,113.06,113.1,112.99,113.09,700.0,107.2562,107.2941,107.1898,107.2847,700.0
2019-05-21 10:55:00,113.07,113.38,113.06,113.27,5515.0,107.2657,107.5598,107.2562,107.4554,5515.0
2019-05-21 11:00:00,113.24,113.24,113.01,113.04,950.0,107.427,107.427,107.2088,107.2372,950.0
2019-05-21 11:05:00,112.92,112.93,112.87,112.92,1233.0,107.1234,107.1329,107.076,107.1234,1233.0
2019-05-21 11:10:00,112.88,112.88,112.66,112.74,1300.0,107.0854,107.0854,106.8767,106.9526,1300.0
2019-05-21 11:15:00,112.77,112.85,112.67,112.67,1494.0,106.9811,107.057,106.8862,106.8862,1494.0
2019-05-21 11:20:00,112.63,112.85,112.63,112.85,1400.0,106.8483,107.057,106.8483,107.057,1400.0
2019-05-21 11:25:00,112.86,112.91,112.79,112.79,2800.0,107.0665,107.1139,107.0001,107.0001,2800.0
2019-05-21 11:30:00,112.79,112.86,112.75,112.83,1000.0,107.0001,107.0665,106.9621,107.038,1000.0
2019-05-21 11:35:00,112.87,112.97,112.87,112.97,700.0,107.076,107.1708,107.076,107.1708,700.0
2019-05-21 11:40:00,112.93,112.98,112.85,112.98,500.0,107.1329,107.1803,107.057,107.1803,500.0
2019-05-21 11:45:00,112.87,112.88,112.85,112.88,308.0,107.076,107.0854,107.057,107.0854,308.0
2019-05-21 11:50:00,112.85,112.85,112.71,112.76,1200.0,107.057,107.057,106.9242,106.9716,1200.0
2019-05-21 11:55:00,112.76,112.8,112.67,112.68,639.0,106.9716,107.0095,106.8862,106.8957,639.0
2019-05-21 12:00:00,112.65,112.67,112.65,112.67,400.0,106.8672,106.8862,106.8672,106.8862,400.0
2019-05-21 12:05:00,112.76,112.76,112.69,112.76,700.0,106.9716,106.9716,106.9052,106.9716,700.0
2019-05-21 12:10:00,112.75,112.78,112.72,112.72,520.0,106.9621,106.9906,106.9337,106.9337,520.0
2019-05-21 12:15:00,112.76,112.76,112.69,112.74,1004.0,106.9716,106.9716,106.9052,106.9526,1004.0
2019-05-21 12:20:00,112.78,112.82,112.78,112.8,1095.0,106.9906,107.0285,106.9906,107.0095,1095.0
2019-05-21 12:25:00,112.83,112.83,112.79,112.8,200.0,107.038,107.038,107.0001,107.0095,200.0
2019-05-21 12:30:00,112.77,112.77,112.72,112.72,800.0,106.9811,106.9811,106.9337,106.9337,800.0
2019-05-21 12:35:00,112.7,112.7,112.67,112.69,700.0,106.9147,106.9147,106.8862,106.9052,700.0
2019-05-21 12:40:00,112.58,112.66,112.58,112.66,800.0,106.8008,106.8767,106.8008,106.8767,800.0
2019-05-21 12:45:00,112.64,112.64,112.56,112.57,300.0,106.8578,106.8578,106.7819,106.7914,300.0
2019-05-21 12:50:00,112.65,112.69,112.65,112.68,600.0,106.8672,106.9052,106.8672,106.8957,600.0
2019-05-21 12:55:00,112.7,112.74,112.69,112.69,500.0,106.9147,106.9526,106.9052,106.9052,500.0
2019-05-21 13:00:00,112.74,112.74,112.74,112.74,624.0,106.9526,106.9526,106.9526,106.9526,624.0
2019-05-21 13:05:00,112.8,112.87,112.75,112.75,1151.0,107.0095,107.076,106.9621,106.9621,1151.0
2019-05-21 13:10:00,112.74,112.78,112.73,112.78,900.0,106.9526,106.9906,106.9431,106.9906,900.0
2019-05-21 13:15:00,112.72,112.72,112.62,112.68,900.0,106.9337,106.9337,106.8388,106.8957,900.0
2019-05-21 13:20:00,112.83,112.84,112.79,112.84,400.0,107.038,107.0475,107.0001,107.0475,400.0
2019-05-21 13:25:00,112.81,112.85,112.74,112.85,1600.0,107.019,107.057,106.9526,107.057,1600.0
2019-05-21 13:30:00,112.76,112.91,112.76,112.9,800.0,106.9716,107.1139,106.9716,107.1044,800.0
2019-05-21 13:35:00,112.82,112.93,112.82,112.92,500.0,107.0285,107.1329,107.0285,107.1234,500.0
2019-05-21 13:40:00,112.89,112.9,112.8,112.81,600.0,107.0949,107.1044,107.0095,107.019,600.0
2019-05-21 13:45:00,112.87,112.92,112.83,112.92,800.0,107.076,107.1234,107.038,107.1234,800.0
2019-05-21 13:50:00,112.9,112.94,112.87,112.89,900.0,107.1044,107.1424,107.076,107.0949,900.0
2019-05-21 13:55:00,112.92,112.92,112.84,112.85,600.0,107.1234,107.1234,107.0475,107.057,600.0
2019-05-21 14:00:00,112.88,112.9,112.86,112.89,879.0,107.0854,107.1044,107.0665,107.0949,879.0
2019-05-21 14:05:00,112.82,112.87,112.8,112.87,600.0,107.0285,107.076,107.0095,107.076,600.0
2019-05-21 14:10:00,112.83,112.83,112.73,112.79,600.0,107.038,107.038,106.9431,107.0001,600.0
2019-05-21 14:15:00,112.8,112.8,112.76,112.79,1011.0,107.0095,107.0095,106.9716,107.0001,1011.0
2019-05-21 14:20:00,112.8,112.83,112.78,112.81,800.0,107.0095,107.038,106.9906,107.019,800.0
2019-05-21 14:25:00,112.79,112.89,112.79,112.85,1800.0,107.0001,107.0949,107.0001,107.057,1800.0
2019-05-21 14:30:00,112.87,112.89,112.82,112.88,1100.0,107.076,107.0949,107.0285,107.0854,1100.0
2019-05-21 14:35:00,112.87,112.87,112.83,112.86,1070.0,107.076,107.076,107.038,107.0665,1070.0
2019-05-21 14:40:00,112.86,112.86,112.81,112.84,1000.0,107.0665,107.0665,107.019,107.0475,1000.0
2019-05-21 14:45:00,112.87,112.87,112.79,112.8,1363.0,107.076,107.076,107.0001,107.0095,1363.0
2019-05-21 14:50:00,112.77,112.82,112.74,112.82,1400.0,106.9811,107.0285,106.9526,107.0285,1400.0
2019-05-21 14:55:00,112.75,112.75,112.64,112.66,1817.0,106.9621,106.9621,106.8578,106.8767,1817.0
2019-05-21 15:00:00,112.66,112.81,112.64,112.81,2875.0,106.8767,107.019,106.8578,107.019,2875.0
2019-05-21 15:05:00,112.77,112.77,112.72,112.73,1300.0,106.9811,106.9811,106.9337,106.9431,1300.0
2019-05-21 15:10:00,112.8,112.8,112.71,112.73,832.0,107.0095,107.0095,106.9242,106.9431,832.0
2019-05-21 15:15:00,112.71,112.72,112.66,112.68,2209.0,106.9242,106.9337,106.8767,106.8957,2209.0
2019-05-21 15:20:00,112.64,112.67,112.62,112.63,2257.0,106.8578,106.8862,106.8388,106.8483,2257.0
2019-05-21 15:25:00,112.65,112.65,112.61,112.63,1725.0,106.8672,106.8672,106.8293,106.8483,1725.0
2019-05-21 15:30:00,112.66,112.77,112.66,112.69,2809.0,106.8767,106.9811,106.8767,106.9052,2809.0
2019-05-21 15:35:00,112.72,112.79,112.71,112.72,2920.0,106.9337,107.0001,106.9242,106.9337,2920.0
2019-05-21 15:40:00,112.74,112.74,112.53,112.54,3554.0,106.9526,106.9526,106.7534,106.7629,3554.0
2019-05-21 15:45:00,112.56,112.6,112.53,112.59,4800.0,106.7819,106.8198,106.7534,106.8103,4800.0
2019-05-21 15:50:00,112.59,112.6,112.44,112.45,7222.0,106.8103,106.8198,106.668,106.6775,7222.0
2019-05-21 15:55:00,112.42,112.53,112.38,112.51,16766.0,106.6491,106.7534,106.6111,106.7344,16766.0
2019-05-22 09:30:00,112.46,112.46,112.3,112.4,2329.0,106.687,106.687,106.5352,106.6301,2329.0
2019-05-22 09:35:00,112.49,112.49,112.38,112.45,500.0,106.7155,106.7155,106.6111,106.6775,500.0
2019-05-22 09:40:00,112.17,112.22,112.09,112.09,842.0,106.4119,106.4593,106.336,106.336,842.0
2019-05-22 09:45:00,112.18,112.28,112.16,112.28,600.0,106.4214,106.5162,106.4024,106.5162,600.0
2019-05-22 09:50:00,112.32,112.46,112.15,112.31,17270.0,106.5542,106.687,106.3929,106.5447,17270.0
2019-05-22 09:55:00,112.3,112.43,112.3,112.39,1100.0,106.5352,106.6585,106.5352,106.6206,1100.0
2019-05-22 10:00:00,112.39,112.81,112.39,112.64,1200.0,106.6206,107.019,106.6206,106.8578,1200.0
2019-05-22 10:05:00,112.62,112.7,112.59,112.59,800.0,106.8388,106.9147,106.8103,106.8103,800.0
2019-05-22 10:10:00,112.65,112.65,112.57,112.57,1138.0,106.8672,106.8672,106.7914,106.7914,1138.0
2019-05-22 10:15:00,112.69,113.0,112.67,112.67,2437.0,106.9052,107.1993,106.8862,106.8862,2437.0
2019-05-22 10:20:00,112.71,112.73,112.68,112.68,800.0,106.9242,106.9431,106.8957,106.8957,800.0
2019-05-22 10:25:00,112.9,112.9,112.9,112.9,200.0,107.1044,107.1044,107.1044,107.1044,200.0
2019-05-22 10:30:00,112.84,112.85,112.59,112.59,2120.0,107.0475,107.057,106.8103,106.8103,2120.0
2019-05-22 10:35:00,112.63,112.75,112.63,112.67,2505.0,106.8483,106.9621,106.8483,106.8862,2505.0
2019-05-22 10:40:00,112.66,112.75,112.61,112.69,700.0,106.8767,106.9621,106.8293,106.9052,700.0
2019-05-22 10:45:00,112.77,112.8,112.74,112.8,958.0,106.9811,107.0095,106.9526,107.0095,958.0
2019-05-22 10:50:00,112.74,112.74,112.7,112.74,800.0,106.9526,106.9526,106.9147,106.9526,800.0
2019-05-22 10:55:00,112.83,112.83,112.69,112.79,1803.0,107.038,107.038,106.9052,107.0001,1803.0
2019-05-22 11:00:00,112.73,112.73,112.69,112.69,300.0,106.9431,106.9431,106.9052,106.9052,300.0
2019-05-22 11:05:00,112.68,112.68,112.6,112.6,1415.0,106.8957,106.8957,106.8198,106.8198,1415.0
2019-05-22 11:10:00,112.62,112.63,112.49,112.49,2630.0,106.8388,106.8483,106.7155,106.7155,2630.0
2019-05-22 11:15:00,112.49,112.73,112.49,112.72,1600.0,106.7155,106.9431,106.7155,106.9337,1600.0
2019-05-22 11:20:00,112.79,112.79,112.66,112.69,2870.0,107.0001,107.0001,106.8767,106.9052,2870.0
2019-05-22 11:25:00,112.72,112.79,112.72,112.79,700.0,106.9337,107.0001,106.9337,107.0001,700.0
2019-05-22 11:30:00,112.9,112.94,112.87,112.92,2023.0,107.1044,107.1424,107.076,107.1234,2023.0
2019-05-22 11:35:00,112.84,112.84,112.75,112.78,1409.0,107.0475,107.0475,106.9621,106.9906,1409.0
2019-05-22 11:40:00,112.74,112.78,112.71,112.78,1600.0,106.9526,106.9906,106.9242,106.9906,1600.0
2019-05-22 11:45:00,112.81,112.93,112.81,112.86,1718.0,107.019,107.1329,107.019,107.0665,1718.0
2019-05-22 11:50:00,112.96,112.96,112.68,112.77,800.0,107.1613,107.1613,106.8957,106.9811,800.0
2019-05-22 11:55:00,112.78,112.84,112.78,112.84,310.0,106.9906,107.0475,106.9906,107.0475,310.0
2019-05-22 12:00:00,112.8,113.07,112.8,112.99,2413.0,107.0095,107.2657,107.0095,107.1898,2413.0
2019-05-22 12:05:00,112.95,112.95,112.9,112.9,900.0,107.1518,107.1518,107.1044,107.1044,900.0
2019-05-22 12:10:00,112.88,112.95,112.83,112.95,1500.0,107.0854,107.1518,107.038,107.1518,1500.0
2019-05-22 12:15:00,112.99,113.09,112.99,113.09,1401.0,107.1898,107.2847,107.1898,107.2847,1401.0
2019-05-22 12:20:00,113.11,113.18,113.09,113.14,2246.0,107.3036,107.37,107.2847,107.3321,2246.0
2019-05-22 12:25:00,113.11,113.11,113.05,113.11,1585.0,107.3036,107.3036,107.2467,107.3036,1585.0
2019-05-22 12:30:00,113.08,113.08,113.0,113.02,973.0,107.2752,107.2752,107.1993,107.2183,973.0
2019-05-22 12:35:00,112.98,113.03,112.95,113.0,508.0,107.1803,107.2277,107.1518,107.1993,508.0
2019-05-22 12:40:00,112.95,112.95,112.88,112.88,2788.0,107.1518,107.1518,107.0854,107.0854,2788.0
2019-05-22 12:45:00,112.86,112.86,112.83,112.83,245.0,107.0665,107.0665,107.038,107.038,245.0
2019-05-22 12:50:00,112.87,112.88,112.85,112.88,470.0,107.076,107.0854,107.057,107.0854,470.0
2019-05-22 12:55:00,112.85,112.93,112.85,112.91,3001.0,107.057,107.1329,107.057,107.1139,3001.0
2019-05-22 13:00:00,112.9,112.92,112.84,112.84,700.0,107.1044,107.1234,107.0475,107.0475,700.0
2019-05-22 13:05:00,112.83,112.83,112.73,112.73,2320.0,107.038,107.038,106.9431,106.9431,2320.0
2019-05-22 13:10:00,112.76,112.76,112.69,112.76,2110.0,106.9716,106.9716,106.9052,106.9716,2110.0
2019-05-22 13:15:00,112.8,112.85,112.77,112.84,2143.0,107.0095,107.057,106.9811,107.0475,2143.0
2019-05-22 13:20:00,112.84,112.9,112.83,112.9,880.0,107.0475,107.1044,107.038,107.1044,880.0
2019-05-22 13:25:00,112.87,112.88,112.85,112.85,745.0,107.076,107.0854,107.057,107.057,745.0
2019-05-22 13:30:00,112.84,112.84,112.74,112.77,1151.0,107.0475,107.0475,106.9526,106.9811,1151.0
2019-05-22 13:35:00,112.8,112.83,112.8,112.83,300.0,107.0095,107.038,107.0095,107.038,300.0
2019-05-22 13:40:00,112.84,112.99,112.84,112.99,885.0,107.0475,107.1898,107.0475,107.1898,885.0
2019-05-22 13:45:00,113.04,113.06,113.01,113.05,1109.0,107.2372,107.2562,107.2088,107.2467,1109.0
2019-05-22 13:50:00,113.03,113.15,113.03,113.15,4243.0,107.2277,107.3416,107.2277,107.3416,4243.0
2019-05-22 13:55:00,113.15,113.2,113.13,113.13,2117.0,107.3416,107.389,107.3226,107.3226,2117.0
2019-05-22 14:00:00,113.13,113.13,112.98,113.05,1394.0,107.3226,107.3226,107.1803,107.2467,1394.0
2019-05-22 14:05:00,113.04,113.08,113.04,113.06,800.0,107.2372,107.2752,107.2372,107.2562,800.0
2019-05-22 14:10:00,113.05,113.05,113.02,113.02,1200.0,107.2467,107.2467,107.2183,107.2183,1200.0
2019-05-22 14:15:00,113.01,113.05,113.01,113.05,1000.0,107.2088,107.2467,107.2088,107.2467,1000.0
2019-05-22 14:20:00,113.08,113.19,113.08,113.19,1602.0,107.2752,107.3795,107.2752,107.3795,1602.0
2019-05-22 14:25:00,113.18,113.18,113.04,113.05,2100.0,107.37,107.37,107.2372,107.2467,2100.0
2019-05-22 14:30:00,113.07,113.09,113.0,113.09,1664.0,107.2657,107.2847,107.1993,107.2847,1664.0
2019-05-22 14:35:00,113.17,113.19,113.06,113.07,804.0,107.3606,107.3795,107.2562,107.2657,804.0
2019-05-22 14:40:00,113.09,113.18,113.06,113.12,2405.0,107.2847,107.37,107.2562,107.3131,2405.0
2019-05-22 14:45:00,113.11,113.15,113.11,113.13,1320.0,107.3036,107.3416,107.3036,107.3226,1320.0
2019-05-22 14:50:00,113.15,113.21,113.13,113.14,4958.0,107.3416,107.3985,107.3226,107.3321,4958.0
2019-05-22 14:55:00,113.16,113.25,113.16,113.24,2599.0,107.3511,107.4364,107.3511,107.427,2599.0
2019-05-22 15:00:00,113.25,113.28,113.24,113.28,1600.0,107.4364,107.4649,107.427,107.4649,1600.0
2019-05-22 15:05:00,113.29,113.29,113.13,113.13,4579.0,107.4744,107.4744,107.3226,107.3226,4579.0
2019-05-22 15:10:00,113.16,113.16,113.1,113.13,5463.0,107.3511,107.3511,107.2941,107.3226,5463.0
2019-05-22 15:15:00,113.15,113.17,113.12,113.15,2500.0,107.3416,107.3606,107.3131,107.3416,2500.0
2019-05-22 15:20:00,113.11,113.11,113.04,113.04,500.0,107.3036,107.3036,107.2372,107.2372,500.0
2019-05-22 15:25:00,113.01,113.03,112.95,112.97,2500.0,107.2088,107.2277,107.1518,107.1708,2500.0
2019-05-22 15:30:00,112.98,113.03,112.94,113.03,3650.0,107.1803,107.2277,107.1424,107.2277,3650.0
2019-05-22 15:35:00,113.0,113.07,112.97,113.07,3804.0,107.1993,107.2657,107.1708,107.2657,3804.0
2019-05-22 15:40:00,113.07,113.08,113.02,113.05,2614.0,107.2657,107.2752,107.2183,107.2467,2614.0
2019-05-22 15:45:00,113.07,113.13,113.03,113.04,5530.0,107.2657,107.3226,107.2277,107.2372,5530.0
2019-05-22 15:50:00,113.05,113.08,113.01,113.07,12942.0,107.2467,107.2752,107.2088,107.2657,12942.0
2019-05-22 15:55:00,113.05,113.15,112.93,113.12,38990.0,107.2467,107.3416,107.1329,107.3131,38990.0
2019-05-23 09:30:00,112.25,112.39,112.02,112.08,7574.0,106.4878,106.6206,106.2696,106.3265,7574.0
2019-05-23 09:35:00,111.99,112.08,111.65,111.7,3202.0,106.2411,106.3265,105.9186,105.966,3202.0
2019-05-23 09:40:00,111.61,111.74,111.53,111.61,3607.0,105.8806,106.004,105.8047,105.8806,3607.0
2019-05-23 09:45:00,111.57,112.04,111.56,111.96,2000.0,105.8427,106.2886,105.8332,106.2127,2000.0
2019-05-23 09:50:00,111.9,112.0,111.83,111.94,1800.0,106.1557,106.2506,106.0893,106.1937,1800.0
2019-05-23 09:55:00,111.95,112.15,111.95,112.15,3500.0,106.2032,106.3929,106.2032,106.3929,3500.0
2019-05-23 10:00:00,112.14,112.17,111.97,112.12,3369.0,106.3834,106.4119,106.2222,106.3645,3369.0
2019-05-23 10:05:00,112.07,112.1,111.73,111.73,2787.0,106.317,106.3455,105.9945,105.9945,2787.0
2019-05-23 10:10:00,111.78,111.87,111.65,111.8,4611.0,106.0419,106.1273,105.9186,106.0609,4611.0
2019-05-23 10:15:00,111.82,111.82,111.77,111.81,400.0,106.0799,106.0799,106.0324,106.0704,400.0
2019-05-23 10:20:00,111.83,111.86,111.7,111.85,1917.0,106.0893,106.1178,105.966,106.1083,1917.0
2019-05-23 10:25:00,111.79,112.0,111.73,112.0,1205.0,106.0514,106.2506,105.9945,106.2506,1205.0
2019-05-23 10:30:00,112.02,112.17,111.97,112.12,1200.0,106.2696,106.4119,106.2222,106.3645,1200.0
2019-05-23 10:35:00,112.14,112.14,111.99,112.08,2124.0,106.3834,106.3834,106.2411,106.3265,2124.0
2019-05-23 10:40:00,112.15,112.15,111.97,112.01,1500.0,106.3929,106.3929,106.2222,106.2601,1500.0
2019-05-23 10:45:00,111.96,111.99,111.79,111.79,1400.0,106.2127,106.2411,106.0514,106.0514,1400.0
2019-05-23 10:50:00,111.88,111.88,111.8,111.84,1600.0,106.1368,106.1368,106.0609,106.0988,1600.0
2019-05-23 10:55:00,111.83,111.83,111.65,111.65,1300.0,106.0893,106.0893,105.9186,105.9186,1300.0
2019-05-23 11:00:00,111.57,111.59,111.4,111.41,3835.0,105.8427,105.8617,105.6814,105.6909,3835.0
2019-05-23 11:05:00,111.4,111.64,111.38,111.51,4095.0,105.6814,105.9091,105.6624,105.7858,4095.0
2019-05-23 11:10:00,111.44,111.48,111.27,111.27,2000.0,105.7194,105.7573,105.5581,105.5581,2000.0
2019-05-23 11:15:00,111.28,111.52,111.27,111.5,4290.0,105.5676,105.7953,105.5581,105.7763,4290.0
2019-05-23 11:20:00,111.55,111.57,111.43,111.53,3900.0,105.8237,105.8427,105.7099,105.8047,3900.0
2019-05-23 11:25:00,111.63,111.74,111.61,111.61,1312.0,105.8996,106.004,105.8806,105.8806,1312.0
2019-05-23 11:30:00,111.58,111.58,111.42,111.42,3501.0,105.8522,105.8522,105.7004,105.7004,3501.0
2019-05-23 11:35:00,111.4,111.53,111.29,111.53,7700.0,105.6814,105.8047,105.5771,105.8047,7700.0
2019-05-23 11:40:00,111.54,111.71,111.48,111.7,15165.0,105.8142,105.9755,105.7573,105.966,15165.0
2019-05-23 11:45:00,111.7,111.7,111.58,111.59,3913.0,105.966,105.966,105.8522,105.8617,3913.0
2019-05-23 11:50:00,111.64,111.73,111.62,111.63,6196.0,105.9091,105.9945,105.8901,105.8996,6196.0
2019-05-23 11:55:00,111.6,111.62,111.45,111.57,4454.0,105.8711,105.8901,105.7288,105.8427,4454.0
2019-05-23 12:00:00,111.6,111.72,111.6,111.72,3857.0,105.8711,105.985,105.8711,105.985,3857.0
2019-05-23 12:05:00,111.7,111.87,111.62,111.68,5586.0,105.966,106.1273,105.8901,105.947,5586.0
2019-05-23 12:10:00,111.66,111.78,111.65,111.78,1900.0,105.9281,106.0419,105.9186,106.0419,1900.0
2019-05-23 12:15:00,111.67,111.82,111.67,111.82,2112.0,105.9376,106.0799,105.9376,106.0799,2112.0
2019-05-23 12:20:00,111.74,111.75,111.67,111.73,3500.0,106.004,106.0134,105.9376,105.9945,3500.0
2019-05-23 12:25:00,111.72,111.81,111.7,111.81,3021.0,105.985,106.0704,105.966,106.0704,3021.0
2019-05-23 12:30:00,111.82,111.99,111.82,111.95,2679.0,106.0799,106.2411,106.0799,106.2032,2679.0
2019-05-23 12:35:00,111.98,112.17,111.98,112.17,1400.0,106.2316,106.4119,106.2316,106.4119,1400.0
2019-05-23 12:40:00,112.2,112.4,112.19,112.4,6953.0,106.4403,106.6301,106.4309,106.6301,6953.0
2019-05-23 12:45:00,112.44,112.44,112.29,112.39,2200.0,106.668,106.668,106.5257,106.6206,2200.0
2019-05-23 12:50:00,112.35,112.37,112.27,112.36,5200.0,106.5826,106.6016,106.5068,106.5921,5200.0
2019-05-23 12:55:00,112.39,112.49,112.39,112.46,2100.0,106.6206,106.7155,106.6206,106.687,2100.0
2019-05-23 13:00:00,112.37,112.37,112.21,112.27,6386.0,106.6016,106.6016,106.4498,106.5068,6386.0
2019-05-23 13:05:00,112.31,112.37,112.27,112.33,3100.0,106.5447,106.6016,106.5068,106.5637,3100.0
2019-05-23 13:10:00,112.31,112.38,112.19,112.2,3693.0,106.5447,106.6111,106.4309,106.4403,3693.0
2019-05-23 13:15:00,112.23,112.4,112.16,112.4,3000.0,106.4688,106.6301,106.4024,106.6301,3000.0
2019-05-23 13:20:00,112.35,112.43,112.33,112.41,3507.0,106.5826,106.6585,106.5637,106.6396,3507.0
2019-05-23 13:25:00,112.48,112.53,112.41,112.41,2400.0,106.706,106.7534,106.6396,106.6396,2400.0
2019-05-23 13:30:00,112.44,112.45,112.37,112.45,1600.0,106.668,106.6775,106.6016,106.6775,1600.0
2019-05-23 13:35:00,112.46,112.47,112.4,112.45,1930.0,106.687,106.6965,106.6301,106.6775,1930.0
2019-05-23 13:40:00,112.42,112.42,112.34,112.39,1744.0,106.6491,106.6491,106.5732,106.6206,1744.0
2019-05-23 13:45:00,112.36,112.37,112.27,112.3,3056.0,106.5921,106.6016,106.5068,106.5352,3056.0
2019-05-23 13:50:00,112.31,112.35,112.19,112.27,4062.0,106.5447,106.5826,106.4309,106.5068,4062.0
2019-05-23 13:55:00,112.29,112.32,112.25,112.29,2965.0,106.5257,106.5542,106.4878,106.5257,2965.0
2019-05-23 14:00:00,112.32,112.39,112.26,112.27,2941.0,106.5542,106.6206,106.4973,106.5068,2941.0
2019-05-23 14:05:00,112.27,112.27,112.13,112.24,3000.0,106.5068,106.5068,106.3739,106.4783,3000.0
2019-05-23 14:10:00,112.25,112.28,112.22,112.28,1700.0,106.4878,106.5162,106.4593,106.5162,1700.0
2019-05-23 14:15:00,112.26,112.3,112.21,112.29,3900.0,106.4973,106.5352,106.4498,106.5257,3900.0
2019-05-23 14:20:00,112.26,112.37,112.26,112.33,2313.0,106.4973,106.6016,106.4973,106.5637,2313.0
2019-05-23 14:25:00,112.29,112.3,112.13,112.17,3541.0,106.5257,106.5352,106.3739,106.4119,3541.0
2019-05-23 14:30:00,112.17,112.28,112.16,112.28,3100.0,106.4119,106.5162,106.4024,106.5162,3100.0
2019-05-23 14:35:00,112.29,112.29,112.19,112.24,5000.0,106.5257,106.5257,106.4309,106.4783,5000.0
2019-05-23 14:40:00,112.25,112.33,112.17,112.31,8098.0,106.4878,106.5637,106.4119,106.5447,8098.0
2019-05-23 14:45:00,112.31,112.32,112.22,112.3,9140.0,106.5447,106.5542,106.4593,106.5352,9140.0
2019-05-23 14:50:00,112.31,112.41,112.27,112.38,4438.0,106.5447,106.6396,106.5068,106.6111,4438.0
2019-05-23 14:55:00,112.39,112.42,112.34,112.38,2709.0,106.6206,106.6491,106.5732,106.6111,2709.0
2019-05-23 15:00:00,112.3,112.34,112.26,112.31,3218.0,106.5352,106.5732,106.4973,106.5447,3218.0
2019-05-23 15:05:00,112.33,112.37,112.24,112.27,4300.0,106.5637,106.6016,106.4783,106.5068,4300.0
2019-05-23 15:10:00,112.31,112.34,112.28,112.3,2100.0,106.5447,106.5732,106.5162,106.5352,2100.0
2019-05-23 15:15:00,112.31,112.54,112.26,112.48,6919.0,106.5447,106.7629,106.4973,106.706,6919.0
2019-05-23 15:20:00,112.51,112.65,112.49,112.57,2108.0,106.7344,106.8672,106.7155,106.7914,2108.0
2019-05-23 15:25:00,112.53,112.74,112.53,112.63,3502.0,106.7534,106.9526,106.7534,106.8483,3502.0
2019-05-23 15:30:00,112.62,112.62,112.56,112.62,2436.0,106.8388,106.8388,106.7819,106.8388,2436.0
2019-05-23 15:35:00,112.6,112.69,112.55,112.55,4392.0,106.8198,106.9052,106.7724,106.7724,4392.0
2019-05-23 15:40:00,112.54,112.61,112.49,112.56,10600.0,106.7629,106.8293,106.7155,106.7819,10600.0
2019-05-23 15:45:00,112.61,112.78,112.51,112.63,14738.0,106.8293,106.9906,106.7344,106.8483,14738.0
2019-05-23 15:50:00,112.67,112.73,112.57,112.73,14506.0,106.8862,106.9431,106.7914,106.9431,14506.0
2019-05-23 15:55:00,112.73,112.88,112.7,112.75,57130.0,106.9431,107.0854,106.9147,106.9621,57130.0
2019-05-24 09:30:00,112.85,113.37,112.56,113.36,24977.0,107.057,107.5503,106.7819,107.5408,24977.0
2019-05-24 09:35:00,113.39,113.49,113.05,113.23,1752.0,107.5693,107.6641,107.2467,107.4175,1752.0
2019-05-24 09:40:00,113.25,113.44,113.12,113.44,985.0,107.4364,107.6167,107.3131,107.6167,985.0
2019-05-24 09:45:00,113.41,113.74,113.41,113.7,1429.0,107.5882,107.9013,107.5882,107.8633,1429.0
2019-05-24 09:50:00,113.74,113.77,113.51,113.51,1711.0,107.9013,107.9298,107.6831,107.6831,1711.0
2019-05-24 09:55:00,113.47,113.65,113.45,113.56,5700.0,107.6452,107.8159,107.6262,107.7305,5700.0
2019-05-24 10:00:00,113.62,113.8,113.57,113.76,6897.0,107.7875,107.9582,107.74,107.9203,6897.0
2019-05-24 10:05:00,113.8,114.0,113.78,113.93,3298.0,107.9582,108.1479,107.9392,108.0815,3298.0
2019-05-24 10:10:00,113.93,114.16,113.89,114.02,6198.0,108.0815,108.2997,108.0436,108.1669,6198.0
2019-05-24 10:15:00,114.07,114.3,114.06,114.17,2034.0,108.2144,108.4325,108.2049,108.3092,2034.0
2019-05-24 10:20:00,114.21,114.21,114.0,114.0,2000.0,108.3472,108.3472,108.1479,108.1479,2000.0
2019-05-24 10:25:00,113.98,113.98,113.87,113.87,926.0,108.129,108.129,108.0246,108.0246,926.0
2019-05-24 10:30:00,113.88,114.1,113.85,114.1,3206.0,108.0341,108.2428,108.0056,108.2428,3206.0
2019-05-24 10:35:00,114.11,114.14,114.03,114.11,1400.0,108.2523,108.2808,108.1764,108.2523,1400.0
2019-05-24 10:40:00,114.08,114.14,114.01,114.11,2601.0,108.2238,108.2808,108.1574,108.2523,2601.0
2019-05-24 10:45:00,114.16,114.25,114.01,114.01,1625.0,108.2997,108.3851,108.1574,108.1574,1625.0
2019-05-24 10:50:00,113.97,113.97,113.55,113.59,2000.0,108.1195,108.1195,107.721,107.759,2000.0
2019-05-24 10:55:00,113.53,113.71,113.52,113.54,1600.0,107.7021,107.8728,107.6926,107.7116,1600.0
2019-05-24 11:00:00,113.55,113.64,113.51,113.54,4111.0,107.721,107.8064,107.6831,107.7116,4111.0
2019-05-24 11:05:00,113.55,113.64,113.39,113.39,1050.0,107.721,107.8064,107.5693,107.5693,1050.0
2019-05-24 11:10:00,113.46,113.54,113.42,113.44,12400.0,107.6357,107.7116,107.5977,107.6167,12400.0
2019-05-24 11:15:00,113.55,113.72,113.55,113.72,1100.0,107.721,107.8823,107.721,107.8823,1100.0
2019-05-24 11:20:00,113.69,113.76,113.65,113.69,1100.0,107.8539,107.9203,107.8159,107.8539,1100.0
2019-05-24 11:25:00,113.64,113.66,113.44,113.66,3459.0,107.8064,107.8254,107.6167,107.8254,3459.0
2019-05-24 11:30:00,113.65,113.73,113.65,113.72,850.0,107.8159,107.8918,107.8159,107.8823,850.0
2019-05-24 11:35:00,113.76,113.8,113.76,113.8,200.0,107.9203,107.9582,107.9203,107.9582,200.0
2019-05-24 11:40:00,113.72,113.8,113.69,113.78,1904.0,107.8823,107.9582,107.8539,107.9392,1904.0
2019-05-24 11:45:00,113.78,113.82,113.76,113.82,900.0,107.9392,107.9772,107.9203,107.9772,900.0
2019-05-24 11:50:00,113.86,113.87,113.82,113.84,2206.0,108.0151,108.0246,107.9772,107.9962,2206.0
2019-05-24 11:55:00,113.83,113.9,113.75,113.9,1478.0,107.9867,108.0531,107.9108,108.0531,1478.0
2019-05-24 12:00:00,113.86,113.91,113.86,113.91,200.0,108.0151,108.0626,108.0151,108.0626,200.0
2019-05-24 12:05:00,113.96,113.96,113.89,113.89,1200.0,108.11,108.11,108.0436,108.0436,1200.0
2019-05-24 12:10:00,113.99,113.99,113.9,113.96,1400.0,108.1385,108.1385,108.0531,108.11,1400.0
2019-05-24 12:15:00,113.92,113.92,113.8,113.84,1300.0,108.0721,108.0721,107.9582,107.9962,1300.0
2019-05-24 12:20:00,113.86,113.97,113.86,113.91,804.0,108.0151,108.1195,108.0151,108.0626,804.0
2019-05-24 12:25:00,113.95,114.05,113.86,114.01,38686.0,108.1005,108.1954,108.0151,108.1574,38686.0
2019-05-24 12:30:00,114.02,114.18,114.02,114.18,902.0,108.1669,108.3187,108.1669,108.3187,902.0
2019-05-24 12:35:00,114.15,114.18,114.14,114.18,600.0,108.2902,108.3187,108.2808,108.3187,600.0
2019-05-24 12:40:00,114.25,114.28,114.16,114.21,1463.0,108.3851,108.4136,108.2997,108.3472,1463.0
2019-05-24 12:45:00,114.24,114.36,114.18,114.18,6651.0,108.3756,108.4895,108.3187,108.3187,6651.0
2019-05-24 12:50:00,114.11,114.2,114.08,114.14,1317.0,108.2523,108.3377,108.2238,108.2808,1317.0
2019-05-24 12:55:00,114.2,114.26,114.12,114.26,900.0,108.3377,108.3946,108.2618,108.3946,900.0
2019-05-24 13:00:00,114.23,114.23,114.06,114.07,918.0,108.3661,108.3661,108.2049,108.2144,918.0
2019-05-24 13:05:00,114.07,114.11,114.07,114.11,300.0,108.2144,108.2523,108.2144,108.2523,300.0
2019-05-24 13:10:00,114.06,114.06,113.94,114.04,1465.0,108.2049,108.2049,108.091,108.1859,1465.0
2019-05-24 13:15:00,113.94,114.11,113.94,114.11,2075.0,108.091,108.2523,108.091,108.2523,2075.0
2019-05-24 13:20:00,114.11,114.11,114.02,114.03,400.0,108.2523,108.2523,108.1669,108.1764,400.0
2019-05-24 13:25:00,114.03,114.1,114.03,114.1,500.0,108.1764,108.2428,108.1764,108.2428,500.0
2019-05-24 13:30:00,114.06,114.1,114.04,114.08,900.0,108.2049,108.2428,108.1859,108.2238,900.0
2019-05-24 13:35:00,114.1,114.1,114.1,114.1,100.0,108.2428,108.2428,108.2428,108.2428,100.0
2019-05-24 13:40:00,114.07,114.11,114.06,114.11,200.0,108.2144,108.2523,108.2049,108.2523,200.0
2019-05-24 13:45:00,114.17,114.23,114.15,114.19,963.0,108.3092,108.3661,108.2902,108.3282,963.0
2019-05-24 13:50:00,114.23,114.25,114.2,114.23,1989.0,108.3661,108.3851,108.3377,108.3661,1989.0
2019-05-24 13:55:00,114.15,114.15,114.06,114.06,909.0,108.2902,108.2902,108.2049,108.2049,909.0
2019-05-24 14:00:00,114.04,114.04,113.99,113.99,629.0,108.1859,108.1859,108.1385,108.1385,629.0
2019-05-24 14:05:00,113.96,114.01,113.9,113.97,2030.0,108.11,108.1574,108.0531,108.1195,2030.0
2019-05-24 14:10:00,114.01,114.04,113.95,114.0,1500.0,108.1574,108.1859,108.1005,108.1479,1500.0
2019-05-24 14:15:00,113.94,114.0,113.93,114.0,800.0,108.091,108.1479,108.0815,108.1479,800.0
2019-05-24 14:20:00,114.05,114.12,114.05,114.12,900.0,108.1954,108.2618,108.1954,108.2618,900.0
2019-05-24 14:25:00,114.09,114.14,114.0,114.05,1926.0,108.2333,108.2808,108.1479,108.1954,1926.0
2019-05-24 14:30:00,114.05,114.1,114.01,114.1,1286.0,108.1954,108.2428,108.1574,108.2428,1286.0
2019-05-24 14:35:00,114.08,114.11,114.07,114.07,1185.0,108.2238,108.2523,108.2144,108.2144,1185.0
2019-05-24 14:40:00,114.09,114.29,114.09,114.29,1213.0,108.2333,108.4231,108.2333,108.4231,1213.0
2019-05-24 14:45:00,114.22,114.22,114.15,114.15,1806.0,108.3567,108.3567,108.2902,108.2902,1806.0
2019-05-24 14:50:00,114.14,114.19,114.09,114.15,1922.0,108.2808,108.3282,108.2333,108.2902,1922.0
2019-05-24 14:55:00,114.1,114.17,114.1,114.17,1730.0,108.2428,108.3092,108.2428,108.3092,1730.0
2019-05-24 15:00:00,114.19,114.34,114.19,114.32,2939.0,108.3282,108.4705,108.3282,108.4515,2939.0
2019-05-24 15:05:00,114.31,114.32,114.24,114.24,800.0,108.442,108.4515,108.3756,108.3756,800.0
2019-05-24 15:10:00,114.22,114.23,114.16,114.16,1200.0,108.3567,108.3661,108.2997,108.2997,1200.0
2019-05-24 15:15:00,114.15,114.16,114.06,114.09,3586.0,108.2902,108.2997,108.2049,108.2333,3586.0
2019-05-24 15:20:00,114.09,114.14,114.08,114.14,1600.0,108.2333,108.2808,108.2238,108.2808,1600.0
2019-05-24 15:25:00,114.14,114.16,114.09,114.12,3401.0,108.2808,108.2997,108.2333,108.2618,3401.0
2019-05-24 15:30:00,114.12,114.12,114.06,114.06,900.0,108.2618,108.2618,108.2049,108.2049,900.0
2019-05-24 15:35:00,114.09,114.15,114.07,114.15,3579.0,108.2333,108.2902,108.2144,108.2902,3579.0
2019-05-24 15:40:00,114.15,114.16,114.06,114.12,3318.0,108.2902,108.2997,108.2049,108.2618,3318.0
2019-05-24 15:45:00,114.09,114.09,114.02,114.06,5189.0,108.2333,108.2333,108.1669,108.2049,5189.0
2019-05-24 15:50:00,114.07,114.1,113.93,113.93,11142.0,108.2144,108.2428,108.0815,108.0815,11142.0
2019-05-24 15:55:00,113.89,114.02,113.74,113.96,33436.0,108.0436,108.1669,107.9013,108.11,33436.0
2019-05-28 09:30:00,114.49,114.91,114.47,114.74,17274.0,108.6128,109.0112,108.5938,108.85,17274.0
2019-05-28 09:35:00,114.87,114.93,114.69,114.79,7931.0,108.9733,109.0302,108.8025,108.8974,7931.0
2019-05-28 09:40:00,114.76,115.23,114.76,115.11,31394.0,108.8689,109.3148,108.8689,109.201,31394.0
2019-05-28 09:45:00,115.18,115.19,114.89,114.99,3600.0,109.2674,109.2769,108.9923,109.0871,3600.0
2019-05-28 09:50:00,115.04,115.29,114.94,114.99,3997.0,109.1346,109.3717,109.0397,109.0871,3997.0
2019-05-28 09:55:00,115.06,115.27,115.06,115.15,1110.0,109.1535,109.3528,109.1535,109.2389,1110.0
2019-05-28 10:00:00,115.27,115.47,115.27,115.41,4145.0,109.3528,109.5425,109.3528,109.4856,4145.0
2019-05-28 10:05:00,115.42,115.56,115.3,115.3,2755.0,109.4951,109.6279,109.3812,109.3812,2755.0
2019-05-28 10:10:00,115.25,115.41,115.11,115.13,3836.0,109.3338,109.4856,109.201,109.2199,3836.0
2019-05-28 10:15:00,115.19,115.29,115.18,115.18,1200.0,109.2769,109.3717,109.2674,109.2674,1200.0
2019-05-28 10:20:00,115.33,115.33,114.79,114.89,5600.0,109.4097,109.4097,108.8974,108.9923,5600.0
2019-05-28 10:25:00,114.92,115.01,114.88,115.0,6800.0,109.0207,109.1061,108.9828,109.0966,6800.0
2019-05-28 10:30:00,114.93,115.01,114.58,114.58,15406.0,109.0302,109.1061,108.6982,108.6982,15406.0
2019-05-28 10:35:00,114.52,114.6,114.44,114.45,2500.0,108.6413,108.7171,108.5654,108.5748,2500.0
2019-05-28 10:40:00,114.51,114.56,114.47,114.54,1199.0,108.6318,108.6792,108.5938,108.6602,1199.0
2019-05-28 10:45:00,114.46,114.62,114.4,114.59,2003.0,108.5843,108.7361,108.5274,108.7077,2003.0
2019-05-28 10:50:00,114.59,114.73,114.53,114.63,2671.0,108.7077,108.8405,108.6507,108.7456,2671.0
2019-05-28 10:55:00,114.62,114.9,114.61,114.76,2047.0,108.7361,109.0017,108.7266,108.8689,2047.0
2019-05-28 11:00:00,114.68,114.94,114.68,114.87,3250.0,108.793,109.0397,108.793,108.9733,3250.0
2019-05-28 11:05:00,114.78,114.87,114.71,114.71,1400.0,108.8879,108.9733,108.8215,108.8215,1400.0
2019-05-28 11:10:00,114.81,114.94,114.71,114.94,2100.0,108.9164,109.0397,108.8215,109.0397,2100.0
2019-05-28 11:15:00,114.98,115.09,114.91,114.99,1900.0,109.0776,109.182,109.0112,109.0871,1900.0
2019-05-28 11:20:00,114.93,114.93,114.75,114.83,2100.0,109.0302,109.0302,108.8594,108.9353,2100.0
2019-05-28 11:25:00,114.82,114.86,114.7,114.71,2980.0,108.9259,108.9638,108.812,108.8215,2980.0
2019-05-28 11:30:00,114.74,114.83,114.58,114.83,5084.0,108.85,108.9353,108.6982,108.9353,5084.0
2019-05-28 11:35:00,114.81,114.95,114.79,114.95,1500.0,108.9164,109.0492,108.8974,109.0492,1500.0
2019-05-28 11:40:00,114.96,115.08,114.93,114.98,3680.0,109.0587,109.1725,109.0302,109.0776,3680.0
2019-05-28 11:45:00,114.94,114.99,114.87,114.99,2412.0,109.0397,109.0871,108.9733,109.0871,2412.0
2019-05-28 11:50:00,115.03,115.03,114.85,115.01,2100.0,109.1251,109.1251,108.9543,109.1061,2100.0
2019-05-28 11:55:00,115.03,115.31,115.03,115.31,966.0,109.1251,109.3907,109.1251,109.3907,966.0
2019-05-28 12:00:00,115.29,115.35,115.2,115.31,2516.0,109.3717,109.4286,109.2863,109.3907,2516.0
2019-05-28 12:05:00,115.32,115.39,115.24,115.24,1600.0,109.4002,109.4666,109.3243,109.3243,1600.0
2019-05-28 12:10:00,115.2,115.32,115.2,115.27,1500.0,109.2863,109.4002,109.2863,109.3528,1500.0
2019-05-28 12:15:00,115.22,115.23,115.18,115.2,1700.0,109.3053,109.3148,109.2674,109.2863,1700.0
2019-05-28 12:20:00,115.2,115.34,115.2,115.23,2018.0,109.2863,109.4192,109.2863,109.3148,2018.0
2019-05-28 12:25:00,115.19,115.44,115.18,115.43,1650.0,109.2769,109.514,109.2674,109.5045,1650.0
2019-05-28 12:30:00,115.41,115.46,115.32,115.43,2100.0,109.4856,109.533,109.4002,109.5045,2100.0
2019-05-28 12:35:00,115.39,115.41,115.2,115.26,1800.0,109.4666,109.4856,109.2863,109.3433,1800.0
2019-05-28 12:40:00,115.27,115.33,115.25,115.25,1000.0,109.3528,109.4097,109.3338,109.3338,1000.0
2019-05-28 12:45:00,115.25,115.31,115.17,115.28,3100.0,109.3338,109.3907,109.2579,109.3622,3100.0
2019-05-28 12:50:00,115.28,115.42,115.27,115.39,3644.0,109.3622,109.4951,109.3528,109.4666,3644.0
2019-05-28 12:55:00,115.36,115.39,115.23,115.23,1900.0,109.4381,109.4666,109.3148,109.3148,1900.0
2019-05-28 13:00:00,115.23,115.38,115.19,115.2,2597.0,109.3148,109.4571,109.2769,109.2863,2597.0
2019-05-28 13:05:00,115.24,115.29,115.17,115.29,1700.0,109.3243,109.3717,109.2579,109.3717,1700.0
2019-05-28 13:10:00,115.22,115.29,115.14,115.16,2467.0,109.3053,109.3717,109.2294,109.2484,2467.0
2019-05-28 13:15:00,115.18,115.22,115.15,115.16,2000.0,109.2674,109.3053,109.2389,109.2484,2000.0
2019-05-28 13:20:00,115.16,115.3,115.16,115.19,1500.0,109.2484,109.3812,109.2484,109.2769,1500.0
2019-05-28 13:25:00,115.2,115.25,115.01,115.01,3000.0,109.2863,109.3338,109.1061,109.1061,3000.0
2019-05-28 13:30:00,115.0,115.07,114.95,115.01,3095.0,109.0966,109.163,109.0492,109.1061,3095.0
2019-05-28 13:35:00,114.96,115.05,114.95,114.99,2500.0,109.0587,109.144,109.0492,109.0871,2500.0
2019-05-28 13:40:00,115.0,115.03,114.98,115.01,1000.0,109.0966,109.1251,109.0776,109.1061,1000.0
2019-05-28 13:45:00,115.03,115.08,114.97,114.98,1703.0,109.1251,109.1725,109.0682,109.0776,1703.0
2019-05-28 13:50:00,114.97,115.05,114.96,115.0,2433.0,109.0682,109.144,109.0587,109.0966,2433.0
2019-05-28 13:55:00,115.04,115.04,114.9,114.93,1700.0,109.1346,109.1346,109.0017,109.0302,1700.0
2019-05-28 14:00:00,114.85,114.9,114.82,114.86,1600.0,108.9543,109.0017,108.9259,108.9638,1600.0
2019-05-28 14:05:00,114.89,114.91,114.84,114.84,1810.0,108.9923,109.0112,108.9448,108.9448,1810.0
2019-05-28 14:10:00,114.85,114.85,114.73,114.84,3662.0,108.9543,108.9543,108.8405,108.9448,3662.0
2019-05-28 14:15:00,114.79,114.85,114.78,114.81,2100.0,108.8974,108.9543,108.8879,108.9164,2100.0
2019-05-28 14:20:00,114.8,114.8,114.72,114.76,3450.0,108.9069,108.9069,108.831,108.8689,3450.0
2019-05-28 14:25:00,114.76,114.83,114.73,114.75,3100.0,108.8689,108.9353,108.8405,108.8594,3100.0
2019-05-28 14:30:00,114.73,114.81,114.73,114.73,2200.0,108.8405,108.9164,108.8405,108.8405,2200.0
2019-05-28 14:35:00,114.75,114.81,114.72,114.78,3300.0,108.8594,108.9164,108.831,108.8879,3300.0
2019-05-28 14:40:00,114.76,114.77,114.54,114.54,4906.0,108.8689,108.8784,108.6602,108.6602,4906.0
2019-05-28 14:45:00,114.51,114.63,114.48,114.6,4618.0,108.6318,108.7456,108.6033,108.7171,4618.0
2019-05-28 14:50:00,114.58,114.62,114.41,114.41,3469.0,108.6982,108.7361,108.5369,108.5369,3469.0
2019-05-28 14:55:00,114.34,114.34,114.22,114.32,3134.0,108.4705,108.4705,108.3567,108.4515,3134.0
2019-05-28 15:00:00,114.36,114.39,114.33,114.39,7014.0,108.4895,108.5179,108.461,108.5179,7014.0
2019-05-28 15:05:00,114.39,114.56,114.38,114.48,3811.0,108.5179,108.6792,108.5084,108.6033,3811.0
2019-05-28 15:10:00,114.47,114.47,114.33,114.4,3231.0,108.5938,108.5938,108.461,108.5274,3231.0
2019-05-28 15:15:00,114.42,114.56,114.41,114.46,4787.0,108.5464,108.6792,108.5369,108.5843,4787.0
2019-05-28 15:20:00,114.47,114.47,114.34,114.44,4741.0,108.5938,108.5938,108.4705,108.5654,4741.0
2019-05-28 15:25:00,114.46,114.48,114.25,114.25,4632.0,108.5843,108.6033,108.3851,108.3851,4632.0
2019-05-28 15:30:00,114.27,114.27,113.91,113.91,13313.0,108.4041,108.4041,108.0626,108.0626,13313.0
2019-05-28 15:35:00,113.88,113.97,113.69,113.7,13918.0,108.0341,108.1195,107.8539,107.8633,13918.0
2019-05-28 15:40:00,113.66,113.66,113.4,113.44,12965.0,107.8254,107.8254,107.5787,107.6167,12965.0
2019-05-28 15:45:00,113.44,113.68,113.4,113.57,12698.0,107.6167,107.8444,107.5787,107.74,12698.0
2019-05-28 15:50:00,113.55,113.67,113.5,113.55,24329.0,107.721,107.8349,107.6736,107.721,24329.0
2019-05-28 15:55:00,113.51,113.6,113.35,113.37,33311.0,107.6831,107.7685,107.5313,107.5503,33311.0
2019-05-29 09:30:00,113.07,113.08,112.88,113.01,5280.0,107.2657,107.2752,107.0854,107.2088,5280.0
2019-05-29 09:35:00,113.05,113.05,112.49,112.49,2030.0,107.2467,107.2467,106.7155,106.7155,2030.0
2019-05-29 09:40:00,112.38,112.85,112.37,112.85,2000.0,106.6111,107.057,106.6016,107.057,2000.0
2019-05-29 09:45:00,113.02,113.02,112.76,112.76,1063.0,107.2183,107.2183,106.9716,106.9716,1063.0
2019-05-29 09:50:00,112.87,112.88,112.64,112.66,3170.0,107.076,107.0854,106.8578,106.8767,3170.0
2019-05-29 09:55:00,112.74,113.27,112.74,113.22,3656.0,106.9526,107.4554,106.9526,107.408,3656.0
2019-05-29 10:00:00,113.23,113.26,112.98,112.98,3213.0,107.4175,107.4459,107.1803,107.1803,3213.0
2019-05-29 10:05:00,112.91,113.16,112.9,113.16,2638.0,107.1139,107.3511,107.1044,107.3511,2638.0
2019-05-29 10:10:00,113.06,113.06,112.79,112.95,2010.0,107.2562,107.2562,107.0001,107.1518,2010.0
2019-05-29 10:15:00,112.95,113.1,112.95,113.1,300.0,107.1518,107.2941,107.1518,107.2941,300.0
2019-05-29 10:20:00,113.17,113.18,113.08,113.09,400.0,107.3606,107.37,107.2752,107.2847,400.0
2019-05-29 10:25:00,112.96,113.08,112.96,113.06,400.0,107.1613,107.2752,107.1613,107.2562,400.0
2019-05-29 10:30:00,113.07,113.33,113.02,113.33,700.0,107.2657,107.5123,107.2183,107.5123,700.0
2019-05-29 10:35:00,113.21,113.21,112.94,112.97,1710.0,107.3985,107.3985,107.1424,107.1708,1710.0
2019-05-29 10:40:00,112.94,112.95,112.78,112.78,615.0,107.1424,107.1518,106.9906,106.9906,615.0
2019-05-29 10:45:00,112.65,112.78,112.65,112.69,700.0,106.8672,106.9906,106.8672,106.9052,700.0
2019-05-29 10:50:00,112.73,112.81,112.6,112.81,2000.0,106.9431,107.019,106.8198,107.019,2000.0
2019-05-29 10:55:00,112.73,112.81,112.68,112.74,1700.0,106.9431,107.019,106.8957,106.9526,1700.0
2019-05-29 11:00:00,112.69,112.96,112.68,112.95,2476.0,106.9052,107.1613,106.8957,107.1518,2476.0
2019-05-29 11:05:00,112.89,113.0,112.78,112.98,2034.0,107.0949,107.1993,106.9906,107.1803,2034.0
2019-05-29 11:10:00,112.94,112.94,112.73,112.78,2100.0,107.1424,107.1424,106.9431,106.9906,2100.0
2019-05-29 11:15:00,112.65,112.79,112.64,112.79,3124.0,106.8672,107.0001,106.8578,107.0001,3124.0
2019-05-29 11:20:00,112.75,112.75,112.61,112.64,2239.0,106.9621,106.9621,106.8293,106.8578,2239.0
2019-05-29 11:25:00,112.55,112.63,112.46,112.46,1834.0,106.7724,106.8483,106.687,106.687,1834.0
2019-05-29 11:30:00,112.54,112.56,112.42,112.47,2042.0,106.7629,106.7819,106.6491,106.6965,2042.0
2019-05-29 11:35:00,112.54,112.54,112.2,112.25,1300.0,106.7629,106.7629,106.4403,106.4878,1300.0
2019-05-29 11:40:00,112.26,112.26,111.95,112.04,1000.0,106.4973,106.4973,106.2032,106.2886,1000.0
2019-05-29 11:45:00,112.02,112.19,112.02,112.19,1858.0,106.2696,106.4309,106.2696,106.4309,1858.0
2019-05-29 11:50:00,112.13,112.18,112.0,112.0,2310.0,106.3739,106.4214,106.2506,106.2506,2310.0
2019-05-29 11:55:00,112.02,112.19,112.01,112.14,3300.0,106.2696,106.4309,106.2601,106.3834,3300.0
2019-05-29 12:00:00,112.05,112.12,111.98,111.98,1300.0,106.298,106.3645,106.2316,106.2316,1300.0
2019-05-29 12:05:00,112.01,112.28,111.99,112.19,3000.0,106.2601,106.5162,106.2411,106.4309,3000.0
2019-05-29 12:10:00,112.14,112.18,112.05,112.16,1200.0,106.3834,106.4214,106.298,106.4024,1200.0
2019-05-29 12:15:00,112.1,112.2,112.08,112.19,1900.0,106.3455,106.4403,106.3265,106.4309,1900.0
2019-05-29 12:20:00,112.19,112.19,112.1,112.15,1600.0,106.4309,106.4309,106.3455,106.3929,1600.0
2019-05-29 12:25:00,112.16,112.33,112.16,112.2,4033.0,106.4024,106.5637,106.4024,106.4403,4033.0
2019-05-29 12:30:00,112.17,112.3,112.14,112.3,4989.0,106.4119,106.5352,106.3834,106.5352,4989.0
2019-05-29 12:35:00,112.31,112.37,112.31,112.31,1550.0,106.5447,106.6016,106.5447,106.5447,1550.0
2019-05-29 12:40:00,112.38,112.41,112.28,112.41,3000.0,106.6111,106.6396,106.5162,106.6396,3000.0
2019-05-29 12:45:00,112.38,112.38,112.33,112.33,605.0,106.6111,106.6111,106.5637,106.5637,605.0
2019-05-29 12:50:00,112.19,112.19,112.1,112.1,2300.0,106.4309,106.4309,106.3455,106.3455,2300.0
2019-05-29 12:55:00,112.03,112.07,111.93,111.93,1000.0,106.2791,106.317,106.1842,106.1842,1000.0
2019-05-29 13:00:00,111.93,111.97,111.87,111.88,3014.0,106.1842,106.2222,106.1273,106.1368,3014.0
2019-05-29 13:05:00,111.94,112.14,111.94,112.13,1555.0,106.1937,106.3834,106.1937,106.3739,1555.0
2019-05-29 13:10:00,112.31,112.52,112.31,112.43,2259.0,106.5447,106.7439,106.5447,106.6585,2259.0
2019-05-29 13:15:00,112.27,112.32,112.21,112.21,1200.0,106.5068,106.5542,106.4498,106.4498,1200.0
2019-05-29 13:20:00,112.22,112.27,112.14,112.27,1100.0,106.4593,106.5068,106.3834,106.5068,1100.0
2019-05-29 13:25:00,112.27,112.27,112.16,112.16,900.0,106.5068,106.5068,106.4024,106.4024,900.0
2019-05-29 13:30:00,112.19,112.26,112.19,112.23,900.0,106.4309,106.4973,106.4309,106.4688,900.0
2019-05-29 13:35:00,112.22,112.36,112.19,112.36,3118.0,106.4593,106.5921,106.4309,106.5921,3118.0
2019-05-29 13:40:00,112.38,112.43,112.3,112.3,1400.0,106.6111,106.6585,106.5352,106.5352,1400.0
2019-05-29 13:45:00,112.35,112.51,112.34,112.46,11022.0,106.5826,106.7344,106.5732,106.687,11022.0
2019-05-29 13:50:00,112.41,112.41,112.16,112.16,7477.0,106.6396,106.6396,106.4024,106.4024,7477.0
2019-05-29 13:55:00,112.2,112.23,112.13,112.16,1200.0,106.4403,106.4688,106.3739,106.4024,1200.0
2019-05-29 14:00:00,112.23,112.27,112.17,112.17,1250.0,106.4688,106.5068,106.4119,106.4119,1250.0
2019-05-29 14:05:00,112.18,112.26,112.08,112.13,3215.0,106.4214,106.4973,106.3265,106.3739,3215.0
2019-05-29 14:10:00,112.13,112.25,112.13,112.17,1500.0,106.3739,106.4878,106.3739,106.4119,1500.0
2019-05-29 14:15:00,112.14,112.47,112.11,112.47,7900.0,106.3834,106.6965,106.355,106.6965,7900.0
2019-05-29 14:20:00,112.48,112.49,112.43,112.48,1457.0,106.706,106.7155,106.6585,106.706,1457.0
2019-05-29 14:25:00,112.43,112.48,112.42,112.42,1214.0,106.6585,106.706,106.6491,106.6491,1214.0
2019-05-29 14:30:00,112.45,112.45,112.2,112.26,5675.0,106.6775,106.6775,106.4403,106.4973,5675.0
2019-05-29 14:35:00,112.16,112.16,112.12,112.16,1301.0,106.4024,106.4024,106.3645,106.4024,1301.0
2019-05-29 14:40:00,112.04,112.04,111.89,111.89,975.0,106.2886,106.2886,106.1463,106.1463,975.0
2019-05-29 14:45:00,111.96,112.02,111.9,111.99,3926.0,106.2127,106.2696,106.1557,106.2411,3926.0
2019-05-29 14:50:00,111.84,111.89,111.82,111.85,2000.0,106.0988,106.1463,106.0799,106.1083,2000.0
2019-05-29 14:55:00,111.84,112.0,111.83,112.0,1685.0,106.0988,106.2506,106.0893,106.2506,1685.0
2019-05-29 15:00:00,111.94,111.94,111.72,111.74,3325.0,106.1937,106.1937,105.985,106.004,3325.0
2019-05-29 15:05:00,111.72,111.82,111.71,111.79,906.0,105.985,106.0799,105.9755,106.0514,906.0
2019-05-29 15:10:00,111.76,111.81,111.71,111.75,1400.0,106.0229,106.0704,105.9755,106.0134,1400.0
2019-05-29 15:15:00,111.74,111.76,111.64,111.68,3600.0,106.004,106.0229,105.9091,105.947,3600.0
2019-05-29 15:20:00,111.63,111.77,111.59,111.65,4350.0,105.8996,106.0324,105.8617,105.9186,4350.0
2019-05-29 15:25:00,111.62,111.72,111.58,111.71,3754.0,105.8901,105.985,105.8522,105.9755,3754.0
2019-05-29 15:30:00,111.72,111.88,111.62,111.88,5002.0,105.985,106.1368,105.8901,106.1368,5002.0
2019-05-29 15:35:00,111.97,112.22,111.97,112.16,6502.0,106.2222,106.4593,106.2222,106.4024,6502.0
2019-05-29 15:40:00,112.19,112.35,112.19,112.24,5238.0,106.4309,106.5826,106.4309,106.4783,5238.0
2019-05-29 15:45:00,112.25,112.27,111.98,112.01,7374.0,106.4878,106.5068,106.2316,106.2601,7374.0
2019-05-29 15:50:00,112.01,112.07,111.81,112.07,12869.0,106.2601,106.317,106.0704,106.317,12869.0
2019-05-29 15:55:00,112.11,112.27,112.06,112.15,32491.0,106.355,106.5068,106.3075,106.3929,32491.0
2019-05-30 09:30:00,112.34,112.39,112.19,112.36,13875.0,106.5732,106.6206,106.4309,106.5921,13875.0
2019-05-30 09:35:00,112.5,112.91,112.5,112.84,2409.0,106.7249,107.1139,106.7249,107.0475,2409.0
2019-05-30 09:40:00,112.74,112.95,112.65,112.95,2001.0,106.9526,107.1518,106.8672,107.1518,2001.0
2019-05-30 09:45:00,112.92,113.04,112.69,112.82,6511.0,107.1234,107.2372,106.9052,107.0285,6511.0
2019-05-30 09:50:00,112.88,113.09,112.76,112.76,4050.0,107.0854,107.2847,106.9716,106.9716,4050.0
2019-05-30 09:55:00,112.62,112.77,112.45,112.47,2300.0,106.8388,106.9811,106.6775,106.6965,2300.0
2019-05-30 10:00:00,112.56,112.95,112.56,112.95,1100.0,106.7819,107.1518,106.7819,107.1518,1100.0
2019-05-30 10:05:00,113.11,113.2,113.03,113.09,2516.0,107.3036,107.389,107.2277,107.2847,2516.0
2019-05-30 10:10:00,113.12,113.19,113.11,113.18,850.0,107.3131,107.3795,107.3036,107.37,850.0
2019-05-30 10:15:00,113.28,113.28,113.28,113.28,100.0,107.4649,107.4649,107.4649,107.4649,100.0
2019-05-30 10:20:00,113.3,113.41,113.29,113.3,1700.0,107.4839,107.5882,107.4744,107.4839,1700.0
2019-05-30 10:25:00,113.24,113.32,113.19,113.31,1200.0,107.427,107.5029,107.3795,107.4934,1200.0
2019-05-30 10:30:00,113.29,113.52,113.29,113.37,1000.0,107.4744,107.6926,107.4744,107.5503,1000.0
2019-05-30 10:35:00,113.51,113.62,113.43,113.43,1756.0,107.6831,107.7875,107.6072,107.6072,1756.0
2019-05-30 10:40:00,113.45,113.51,113.36,113.44,1300.0,107.6262,107.6831,107.5408,107.6167,1300.0
2019-05-30 10:45:00,113.38,113.62,113.38,113.55,1300.0,107.5598,107.7875,107.5598,107.721,1300.0
2019-05-30 10:50:00,113.63,113.63,113.41,113.41,1200.0,107.7969,107.7969,107.5882,107.5882,1200.0
2019-05-30 10:55:00,113.41,113.5,113.41,113.44,900.0,107.5882,107.6736,107.5882,107.6167,900.0
2019-05-30 11:00:00,113.37,113.43,113.23,113.33,1782.0,107.5503,107.6072,107.4175,107.5123,1782.0
2019-05-30 11:05:00,113.39,113.46,113.33,113.43,1039.0,107.5693,107.6357,107.5123,107.6072,1039.0
2019-05-30 11:10:00,113.42,113.59,113.39,113.53,2489.0,107.5977,107.759,107.5693,107.7021,2489.0
2019-05-30 11:15:00,113.5,113.56,113.38,113.38,884.0,107.6736,107.7305,107.5598,107.5598,884.0
2019-05-30 11:20:00,113.4,113.4,113.27,113.3,700.0,107.5787,107.5787,107.4554,107.4839,700.0
2019-05-30 11:25:00,113.32,113.55,113.32,113.55,5400.0,107.5029,107.721,107.5029,107.721,5400.0
2019-05-30 11:30:00,113.51,113.65,113.1,113.1,6435.0,107.6831,107.8159,107.2941,107.2941,6435.0
2019-05-30 11:35:00,113.14,113.28,113.14,113.28,700.0,107.3321,107.4649,107.3321,107.4649,700.0
2019-05-30 11:40:00,113.29,113.37,113.29,113.37,200.0,107.4744,107.5503,107.4744,107.5503,200.0
2019-05-30 11:45:00,113.3,113.3,113.25,113.25,600.0,107.4839,107.4839,107.4364,107.4364,600.0
2019-05-30 11:50:00,113.24,113.24,113.18,113.18,200.0,107.427,107.427,107.37,107.37,200.0
2019-05-30 11:55:00,113.1,113.36,113.09,113.25,1525.0,107.2941,107.5408,107.2847,107.4364,1525.0
2019-05-30 12:00:00,113.18,113.2,113.11,113.16,1000.0,107.37,107.389,107.3036,107.3511,1000.0
2019-05-30 12:05:00,113.18,113.29,113.15,113.17,1911.0,107.37,107.4744,107.3416,107.3606,1911.0
2019-05-30 12:10:00,113.13,113.28,113.13,113.2,900.0,107.3226,107.4649,107.3226,107.389,900.0
2019-05-30 12:15:00,113.19,113.3,113.19,113.3,700.0,107.3795,107.4839,107.3795,107.4839,700.0
2019-05-30 12:20:00,113.13,113.24,113.11,113.21,1556.0,107.3226,107.427,107.3036,107.3985,1556.0
2019-05-30 12:25:00,113.27,113.27,113.2,113.2,410.0,107.4554,107.4554,107.389,107.389,410.0
2019-05-30 12:30:00,113.14,113.21,113.13,113.17,1800.0,107.3321,107.3985,107.3226,107.3606,1800.0
2019-05-30 12:35:00,113.14,113.33,113.14,113.33,1400.0,107.3321,107.5123,107.3321,107.5123,1400.0
2019-05-30 12:40:00,113.3,113.36,113.27,113.3,1474.0,107.4839,107.5408,107.4554,107.4839,1474.0
2019-05-30 12:45:00,113.25,113.29,113.21,113.25,1007.0,107.4364,107.4744,107.3985,107.4364,1007.0
2019-05-30 12:50:00,113.24,113.4,113.22,113.4,8074.0,107.427,107.5787,107.408,107.5787,8074.0
2019-05-30 12:55:00,113.41,113.51,113.33,113.34,4500.0,107.5882,107.6831,107.5123,107.5218,4500.0
2019-05-30 13:00:00,113.4,113.59,113.37,113.44,6350.0,107.5787,107.759,107.5503,107.6167,6350.0
2019-05-30 13:05:00,113.44,113.49,113.4,113.45,1235.0,107.6167,107.6641,107.5787,107.6262,1235.0
2019-05-30 13:10:00,113.48,113.48,113.4,113.44,500.0,107.6546,107.6546,107.5787,107.6167,500.0
2019-05-30 13:15:00,113.4,113.4,113.38,113.38,200.0,107.5787,107.5787,107.5598,107.5598,200.0
2019-05-30 13:20:00,113.3,113.43,113.26,113.36,1078.0,107.4839,107.6072,107.4459,107.5408,1078.0
2019-05-30 13:25:00,113.34,113.36,113.3,113.3,300.0,107.5218,107.5408,107.4839,107.4839,300.0
2019-05-30 13:30:00,113.26,113.27,113.21,113.21,1184.0,107.4459,107.4554,107.3985,107.3985,1184.0
2019-05-30 13:35:00,113.23,113.32,113.15,113.32,3648.0,107.4175,107.5029,107.3416,107.5029,3648.0
2019-05-30 13:40:00,113.2,113.29,113.2,113.29,400.0,107.389,107.4744,107.389,107.4744,400.0
2019-05-30 13:45:00,113.27,113.29,113.23,113.29,1300.0,107.4554,107.4744,107.4175,107.4744,1300.0
2019-05-30 13:50:00,113.32,113.32,113.26,113.27,800.0,107.5029,107.5029,107.4459,107.4554,800.0
2019-05-30 13:55:00,113.25,113.28,113.16,113.16,6859.0,107.4364,107.4649,107.3511,107.3511,6859.0
2019-05-30 14:00:00,113.04,113.19,113.04,113.16,2217.0,107.2372,107.3795,107.2372,107.3511,2217.0
2019-05-30 14:05:00,113.17,113.18,113.09,113.18,1300.0,107.3606,107.37,107.2847,107.37,1300.0
2019-05-30 14:10:00,113.14,113.19,113.13,113.19,1000.0,107.3321,107.3795,107.3226,107.3795,1000.0
2019-05-30 14:15:00,113.12,113.16,113.07,113.07,3500.0,107.3131,107.3511,107.2657,107.2657,3500.0
2019-05-30 14:20:00,113.09,113.16,113.09,113.1,950.0,107.2847,107.3511,107.2847,107.2941,950.0
2019-05-30 14:25:00,113.08,113.08,113.03,113.07,1700.0,107.2752,107.2752,107.2277,107.2657,1700.0
2019-05-30 14:30:00,113.03,113.06,112.83,112.83,1900.0,107.2277,107.2562,107.038,107.038,1900.0
2019-05-30 14:35:00,112.84,112.84,112.62,112.62,1400.0,107.0475,107.0475,106.8388,106.8388,1400.0
2019-05-30 14:40:00,112.69,112.8,112.69,112.79,1987.0,106.9052,107.0095,106.9052,107.0001,1987.0
2019-05-30 14:45:00,112.76,113.07,112.71,113.07,8798.0,106.9716,107.2657,106.9242,107.2657,8798.0
2019-05-30 14:50:00,113.03,113.08,112.97,113.05,1655.0,107.2277,107.2752,107.1708,107.2467,1655.0
2019-05-30 14:55:00,113.09,113.14,113.0,113.13,2000.0,107.2847,107.3321,107.1993,107.3226,2000.0
2019-05-30 15:00:00,113.17,113.22,113.09,113.09,1165.0,107.3606,107.408,107.2847,107.2847,1165.0
2019-05-30 15:05:00,113.1,113.13,112.94,112.97,2649.0,107.2941,107.3226,107.1424,107.1708,2649.0
2019-05-30 15:10:00,112.98,113.12,112.98,113.12,1238.0,107.1803,107.3131,107.1803,107.3131,1238.0
2019-05-30 15:15:00,113.07,113.18,113.07,113.14,1500.0,107.2657,107.37,107.2657,107.3321,1500.0
2019-05-30 15:20:00,113.11,113.2,113.08,113.2,2399.0,107.3036,107.389,107.2752,107.389,2399.0
2019-05-30 15:25:00,113.15,113.25,113.11,113.25,2066.0,107.3416,107.4364,107.3036,107.4364,2066.0
2019-05-30 15:30:00,113.27,113.27,113.08,113.2,3018.0,107.4554,107.4554,107.2752,107.389,3018.0
2019-05-30 15:35:00,113.23,113.34,113.2,113.32,1544.0,107.4175,107.5218,107.389,107.5029,1544.0
2019-05-30 15:40:00,113.29,113.29,113.13,113.17,5111.0,107.4744,107.4744,107.3226,107.3606,5111.0
2019-05-30 15:45:00,113.2,113.37,113.12,113.34,9423.0,107.389,107.5503,107.3131,107.5218,9423.0
2019-05-30 15:50:00,113.3,113.31,113.12,113.18,7080.0,107.4839,107.4934,107.3131,107.37,7080.0
2019-05-30 15:55:00,113.17,113.32,113.1,113.3,22545.0,107.3606,107.5029,107.2941,107.4839,22545.0
2019-05-31 09:30:00,112.86,112.86,112.5,112.5,9761.0,107.0665,107.0665,106.7249,106.7249,9761.0
2019-05-31 09:35:00,112.46,113.0,112.46,112.55,3060.0,106.687,107.1993,106.687,106.7724,3060.0
2019-05-31 09:40:00,112.7,112.7,112.51,112.51,700.0,106.9147,106.9147,106.7344,106.7344,700.0
2019-05-31 09:45:00,112.54,112.71,112.28,112.54,9829.0,106.7629,106.9242,106.5162,106.7629,9829.0
2019-05-31 09:50:00,112.52,112.58,112.41,112.58,2700.0,106.7439,106.8008,106.6396,106.8008,2700.0
2019-05-31 09:55:00,112.56,112.72,112.51,112.51,720.0,106.7819,106.9337,106.7344,106.7344,720.0
2019-05-31 10:00:00,112.58,112.58,112.37,112.38,802.0,106.8008,106.8008,106.6016,106.6111,802.0
2019-05-31 10:05:00,112.13,112.29,112.12,112.13,3900.0,106.3739,106.5257,106.3645,106.3739,3900.0
2019-05-31 10:10:00,112.13,112.28,112.0,112.04,6593.0,106.3739,106.5162,106.2506,106.2886,6593.0
2019-05-31 10:15:00,112.07,112.12,111.91,112.02,4028.0,106.317,106.3645,106.1652,106.2696,4028.0
2019-05-31 10:20:00,112.12,112.42,112.06,112.38,1520.0,106.3645,106.6491,106.3075,106.6111,1520.0
2019-05-31 10:25:00,112.29,112.61,112.29,112.61,1900.0,106.5257,106.8293,106.5257,106.8293,1900.0
2019-05-31 10:30:00,112.49,112.72,112.49,112.68,1300.0,106.7155,106.9337,106.7155,106.8957,1300.0
2019-05-31 10:35:00,112.61,112.7,112.61,112.7,800.0,106.8293,106.9147,106.8293,106.9147,800.0
2019-05-31 10:40:00,112.72,112.87,112.71,112.77,1300.0,106.9337,107.076,106.9242,106.9811,1300.0
2019-05-31 10:45:00,112.75,112.83,112.74,112.82,700.0,106.9621,107.038,106.9526,107.0285,700.0
2019-05-31 10:50:00,112.84,112.95,112.8,112.86,1742.0,107.0475,107.1518,107.0095,107.0665,1742.0
2019-05-31 10:55:00,112.82,113.0,112.8,112.97,2542.0,107.0285,107.1993,107.0095,107.1708,2542.0
2019-05-31 11:00:00,113.01,113.17,113.01,113.17,300.0,107.2088,107.3606,107.2088,107.3606,300.0
2019-05-31 11:05:00,113.27,113.44,113.18,113.44,5500.0,107.4554,107.6167,107.37,107.6167,5500.0
2019-05-31 11:10:00,113.42,113.44,113.34,113.44,520.0,107.5977,107.6167,107.5218,107.6167,520.0
2019-05-31 11:15:00,113.38,113.47,113.35,113.37,2100.0,107.5598,107.6452,107.5313,107.5503,2100.0
2019-05-31 11:20:00,113.4,113.55,113.4,113.55,700.0,107.5787,107.721,107.5787,107.721,700.0
2019-05-31 11:25:00,113.62,113.75,113.55,113.75,1500.0,107.7875,107.9108,107.721,107.9108,1500.0
2019-05-31 11:30:00,113.75,113.75,113.68,113.68,600.0,107.9108,107.9108,107.8444,107.8444,600.0
2019-05-31 11:35:00,113.49,113.49,113.45,113.45,300.0,107.6641,107.6641,107.6262,107.6262,300.0
2019-05-31 11:40:00,113.64,113.7,113.64,113.67,500.0,107.8064,107.8633,107.8064,107.8349,500.0
2019-05-31 11:45:00,113.77,113.97,113.77,113.9,7176.0,107.9298,108.1195,107.9298,108.0531,7176.0
2019-05-31 11:50:00,113.94,113.97,113.87,113.92,1540.0,108.091,108.1195,108.0246,108.0721,1540.0
2019-05-31 11:55:00,113.93,114.04,113.92,114.04,2300.0,108.0815,108.1859,108.0721,108.1859,2300.0
2019-05-31 12:00:00,114.03,114.05,113.98,113.99,1149.0,108.1764,108.1954,108.129,108.1385,1149.0
2019-05-31 12:05:00,113.99,114.09,113.98,113.98,700.0,108.1385,108.2333,108.129,108.129,700.0
2019-05-31 12:10:00,114.01,114.04,113.95,114.02,1700.0,108.1574,108.1859,108.1005,108.1669,1700.0
2019-05-31 12:15:00,114.02,114.02,113.95,113.98,1279.0,108.1669,108.1669,108.1005,108.129,1279.0
2019-05-31 12:20:00,113.89,113.91,113.78,113.88,1500.0,108.0436,108.0626,107.9392,108.0341,1500.0
2019-05-31 12:25:00,113.85,113.94,113.83,113.93,3011.0,108.0056,108.091,107.9867,108.0815,3011.0
2019-05-31 12:30:00,113.92,113.95,113.8,113.89,6858.0,108.0721,108.1005,107.9582,108.0436,6858.0
2019-05-31 12:35:00,113.89,113.94,113.89,113.94,200.0,108.0436,108.091,108.0436,108.091,200.0
2019-05-31 12:40:00,113.91,113.94,113.82,113.84,500.0,108.0626,108.091,107.9772,107.9962,500.0
2019-05-31 12:45:00,113.84,113.9,113.84,113.9,510.0,107.9962,108.0531,107.9962,108.0531,510.0
2019-05-31 12:50:00,113.78,113.8,113.76,113.76,400.0,107.9392,107.9582,107.9203,107.9203,400.0
2019-05-31 12:55:00,113.7,113.75,113.64,113.75,1000.0,107.8633,107.9108,107.8064,107.9108,1000.0
2019-05-31 13:00:00,113.74,113.74,113.74,113.74,100.0,107.9013,107.9013,107.9013,107.9013,100.0
2019-05-31 13:05:00,113.76,113.83,113.76,113.83,900.0,107.9203,107.9867,107.9203,107.9867,900.0
2019-05-31 13:10:00,113.88,114.0,113.88,114.0,1844.0,108.0341,108.1479,108.0341,108.1479,1844.0
2019-05-31 13:15:00,114.03,114.09,114.03,114.07,1150.0,108.1764,108.2333,108.1764,108.2144,1150.0
2019-05-31 13:20:00,114.05,114.06,114.0,114.0,1500.0,108.1954,108.2049,108.1479,108.1479,1500.0
2019-05-31 13:25:00,114.03,114.16,114.03,114.16,640.0,108.1764,108.2997,108.1764,108.2997,640.0
2019-05-31 13:30:00,114.11,114.19,114.08,114.18,1400.0,108.2523,108.3282,108.2238,108.3187,1400.0
2019-05-31 13:35:00,114.15,114.15,114.09,114.09,900.0,108.2902,108.2902,108.2333,108.2333,900.0
2019-05-31 13:40:00,114.1,114.1,114.05,114.1,1100.0,108.2428,108.2428,108.1954,108.2428,1100.0
2019-05-31 13:45:00,114.17,114.25,114.16,114.25,2100.0,108.3092,108.3851,108.2997,108.3851,2100.0
2019-05-31 13:50:00,114.19,114.19,114.07,114.12,1800.0,108.3282,108.3282,108.2144,108.2618,1800.0
2019-05-31 13:55:00,114.22,114.3,114.21,114.25,1700.0,108.3567,108.4325,108.3472,108.3851,1700.0
2019-05-31 14:00:00,114.25,114.29,114.07,114.1,3000.0,108.3851,108.4231,108.2144,108.2428,3000.0
2019-05-31 14:05:00,114.08,114.11,114.04,114.08,1700.0,108.2238,108.2523,108.1859,108.2238,1700.0
2019-05-31 14:10:00,114.06,114.11,113.99,113.99,2100.0,108.2049,108.2523,108.1385,108.1385,2100.0
2019-05-31 14:15:00,114.03,114.06,113.97,113.97,2200.0,108.1764,108.2049,108.1195,108.1195,2200.0
2019-05-31 14:20:00,113.95,114.09,113.89,114.09,2425.0,108.1005,108.2333,108.0436,108.2333,2425.0
2019-05-31 14:25:00,114.03,114.1,114.02,114.04,3093.0,108.1764,108.2428,108.1669,108.1859,3093.0
2019-05-31 14:30:00,114.07,114.12,114.04,114.09,3456.0,108.2144,108.2618,108.1859,108.2333,3456.0
2019-05-31 14:35:00,114.07,114.09,114.03,114.08,1300.0,108.2144,108.2333,108.1764,108.2238,1300.0
2019-05-31 14:40:00,114.1,114.28,114.1,114.28,2000.0,108.2428,108.4136,108.2428,108.4136,2000.0
2019-05-31 14:45:00,114.32,114.5,114.29,114.3,3511.0,108.4515,108.6223,108.4231,108.4325,3511.0
2019-05-31 14:50:00,114.32,114.41,114.31,114.33,2082.0,108.4515,108.5369,108.442,108.461,2082.0
2019-05-31 14:55:00,114.32,114.38,114.3,114.31,2800.0,108.4515,108.5084,108.4325,108.442,2800.0
2019-05-31 15:00:00,114.29,114.31,114.14,114.17,5520.0,108.4231,108.442,108.2808,108.3092,5520.0
2019-05-31 15:05:00,114.17,114.32,114.17,114.26,3500.0,108.3092,108.4515,108.3092,108.3946,3500.0
2019-05-31 15:10:00,114.27,114.36,114.25,114.36,4900.0,108.4041,108.4895,108.3851,108.4895,4900.0
2019-05-31 15:15:00,114.38,114.38,114.27,114.29,4903.0,108.5084,108.5084,108.4041,108.4231,4903.0
2019-05-31 15:20:00,114.29,114.32,114.1,114.15,4300.0,108.4231,108.4515,108.2428,108.2902,4300.0
2019-05-31 15:25:00,114.15,114.16,114.07,114.16,3576.0,108.2902,108.2997,108.2144,108.2997,3576.0
2019-05-31 15:30:00,114.14,114.15,113.92,113.93,18435.0,108.2808,108.2902,108.0721,108.0815,18435.0
2019-05-31 15:35:00,113.92,113.92,113.8,113.87,7447.0,108.0721,108.0721,107.9582,108.0246,7447.0
2019-05-31 15:40:00,113.89,113.98,113.88,113.95,7133.0,108.0436,108.129,108.0341,108.1005,7133.0
2019-05-31 15:45:00,113.95,114.09,113.92,114.09,11305.0,108.1005,108.2333,108.0721,108.2333,11305.0
2019-05-31 15:50:00,114.11,114.17,113.99,114.05,15200.0,108.2523,108.3092,108.1385,108.1954,15200.0
2019-05-31 15:55:00,114.03,114.17,113.99,114.12,43562.0,108.1764,108.3092,108.1385,108.2618,43562.0
2019-06-03 09:30:00,114.01,114.15,113.99,114.1,12085.0,108.1574,108.2902,108.1385,108.2428,12085.0
2019-06-03 09:35:00,114.25,114.51,114.23,114.51,4671.0,108.3851,108.6318,108.3661,108.6318,4671.0
2019-06-03 09:40:00,114.36,114.51,114.08,114.23,2380.0,108.4895,108.6318,108.2238,108.3661,2380.0
2019-06-03 09:45:00,114.03,114.03,113.55,113.63,3400.0,108.1764,108.1764,107.721,107.7969,3400.0
2019-06-03 09:50:00,113.55,113.69,113.43,113.57,1600.0,107.721,107.8539,107.6072,107.74,1600.0
2019-06-03 09:55:00,113.44,113.48,113.36,113.36,1100.0,107.6167,107.6546,107.5408,107.5408,1100.0
2019-06-03 10:00:00,113.21,113.36,113.16,113.27,2251.0,107.3985,107.5408,107.3511,107.4554,2251.0
2019-06-03 10:05:00,113.2,113.4,113.17,113.28,5358.0,107.389,107.5787,107.3606,107.4649,5358.0
2019-06-03 10:10:00,113.3,113.63,113.3,113.63,2300.0,107.4839,107.7969,107.4839,107.7969,2300.0
2019-06-03 10:15:00,113.49,113.77,113.47,113.77,2000.0,107.6641,107.9298,107.6452,107.9298,2000.0
2019-06-03 10:20:00,113.72,113.98,113.66,113.9,2500.0,107.8823,108.129,107.8254,108.0531,2500.0
2019-06-03 10:25:00,113.93,114.15,113.86,114.11,2400.0,108.0815,108.2902,108.0151,108.2523,2400.0
2019-06-03 10:30:00,114.2,114.2,114.02,114.03,2777.0,108.3377,108.3377,108.1669,108.1764,2777.0
2019-06-03 10:35:00,114.06,114.26,113.96,114.26,1719.0,108.2049,108.3946,108.11,108.3946,1719.0
2019-06-03 10:40:00,114.2,114.25,114.1,114.22,3793.0,108.3377,108.3851,108.2428,108.3567,3793.0
2019-06-03 10:45:00,114.17,114.27,113.99,114.01,2250.0,108.3092,108.4041,108.1385,108.1574,2250.0
2019-06-03 10:50:00,113.92,114.16,113.91,114.16,1802.0,108.0721,108.2997,108.0626,108.2997,1802.0
2019-06-03 10:55:00,114.15,114.29,114.11,114.19,3319.0,108.2902,108.4231,108.2523,108.3282,3319.0
2019-06-03 11:00:00,114.2,114.25,114.01,114.06,2800.0,108.3377,108.3851,108.1574,108.2049,2800.0
2019-06-03 11:05:00,114.09,114.13,113.98,114.13,2200.0,108.2333,108.2713,108.129,108.2713,2200.0
2019-06-03 11:10:00,114.19,114.35,114.16,114.28,1200.0,108.3282,108.48,108.2997,108.4136,1200.0
2019-06-03 11:15:00,114.28,114.32,114.19,114.32,1936.0,108.4136,108.4515,108.3282,108.4515,1936.0
2019-06-03 11:20:00,114.29,114.31,114.15,114.21,9554.0,108.4231,108.442,108.2902,108.3472,9554.0
2019-06-03 11:25:00,114.2,114.2,114.09,114.18,1400.0,108.3377,108.3377,108.2333,108.3187,1400.0
2019-06-03 11:30:00,114.12,114.12,114.05,114.05,920.0,108.2618,108.2618,108.1954,108.1954,920.0
2019-06-03 11:35:00,114.09,114.13,114.02,114.04,2500.0,108.2333,108.2713,108.1669,108.1859,2500.0
2019-06-03 11:40:00,114.09,114.16,114.02,114.07,2120.0,108.2333,108.2997,108.1669,108.2144,2120.0
2019-06-03 11:45:00,114.04,114.04,113.8,113.83,3701.0,108.1859,108.1859,107.9582,107.9867,3701.0
2019-06-03 11:50:00,113.83,113.89,113.81,113.82,2541.0,107.9867,108.0436,107.9677,107.9772,2541.0
2019-06-03 11:55:00,113.76,113.79,113.7,113.7,2300.0,107.9203,107.9487,107.8633,107.8633,2300.0
2019-06-03 12:00:00,113.77,113.94,113.77,113.94,3700.0,107.9298,108.091,107.9298,108.091,3700.0
2019-06-03 12:05:00,113.86,113.87,113.68,113.76,1121.0,108.0151,108.0246,107.8444,107.9203,1121.0
2019-06-03 12:10:00,113.72,113.81,113.71,113.74,2601.0,107.8823,107.9677,107.8728,107.9013,2601.0
2019-06-03 12:15:00,113.74,113.85,113.74,113.78,3300.0,107.9013,108.0056,107.9013,107.9392,3300.0
2019-06-03 12:20:00,113.73,113.87,113.73,113.84,4199.0,107.8918,108.0246,107.8918,107.9962,4199.0
2019-06-03 12:25:00,113.72,113.92,113.72,113.84,3308.0,107.8823,108.0721,107.8823,107.9962,3308.0
2019-06-03 12:30:00,113.91,114.02,113.91,114.02,850.0,108.0626,108.1669,108.0626,108.1669,850.0
2019-06-03 12:35:00,113.97,114.07,113.97,114.07,400.0,108.1195,108.2144,108.1195,108.2144,400.0
2019-06-03 12:40:00,114.04,114.06,114.0,114.0,800.0,108.1859,108.2049,108.1479,108.1479,800.0
2019-06-03 12:45:00,113.98,114.12,113.98,114.12,829.0,108.129,108.2618,108.129,108.2618,829.0
2019-06-03 12:50:00,114.11,114.11,114.01,114.04,2000.0,108.2523,108.2523,108.1574,108.1859,2000.0
2019-06-03 12:55:00,114.09,114.12,113.94,113.94,1419.0,108.2333,108.2618,108.091,108.091,1419.0
2019-06-03 13:00:00,113.98,114.03,113.88,114.03,2934.0,108.129,108.1764,108.0341,108.1764,2934.0
2019-06-03 13:05:00,114.06,114.08,113.97,114.05,1100.0,108.2049,108.2238,108.1195,108.1954,1100.0
2019-06-03 13:10:00,114.17,114.2,114.07,114.2,3600.0,108.3092,108.3377,108.2144,108.3377,3600.0
2019-06-03 13:15:00,114.19,114.25,114.14,114.18,700.0,108.3282,108.3851,108.2808,108.3187,700.0
2019-06-03 13:20:00,114.2,114.2,114.12,114.15,2310.0,108.3377,108.3377,108.2618,108.2902,2310.0
2019-06-03 13:25:00,114.24,114.81,114.2,114.43,4611.0,108.3756,108.9164,108.3377,108.5559,4611.0
2019-06-03 13:30:00,114.44,114.44,114.18,114.25,2000.0,108.5654,108.5654,108.3187,108.3851,2000.0
2019-06-03 13:35:00,114.2,114.21,114.08,114.13,1892.0,108.3377,108.3472,108.2238,108.2713,1892.0
2019-06-03 13:40:00,114.12,114.37,114.1,114.37,3275.0,108.2618,108.499,108.2428,108.499,3275.0
2019-06-03 13:45:00,114.25,114.29,114.22,114.22,600.0,108.3851,108.4231,108.3567,108.3567,600.0
2019-06-03 13:50:00,114.17,114.17,113.99,113.99,1750.0,108.3092,108.3092,108.1385,108.1385,1750.0
2019-06-03 13:55:00,113.98,114.24,113.98,114.23,1628.0,108.129,108.3756,108.129,108.3661,1628.0
2019-06-03 14:00:00,114.25,114.31,114.2,114.28,700.0,108.3851,108.442,108.3377,108.4136,700.0
2019-06-03 14:05:00,114.19,114.33,114.19,114.33,1100.0,108.3282,108.461,108.3282,108.461,1100.0
2019-06-03 14:10:00,114.25,114.25,114.11,114.17,1805.0,108.3851,108.3851,108.2523,108.3092,1805.0
2019-06-03 14:15:00,114.16,114.16,113.98,114.05,2288.0,108.2997,108.2997,108.129,108.1954,2288.0
2019-06-03 14:20:00,114.0,114.0,113.69,113.8,5100.0,108.1479,108.1479,107.8539,107.9582,5100.0
2019-06-03 14:25:00,113.81,113.84,113.73,113.84,2900.0,107.9677,107.9962,107.8918,107.9962,2900.0
2019-06-03 14:30:00,113.85,113.98,113.61,113.62,3202.0,108.0056,108.129,107.778,107.7875,3202.0
2019-06-03 14:35:00,113.65,113.68,113.42,113.54,5534.0,107.8159,107.8444,107.5977,107.7116,5534.0
2019-06-03 14:40:00,113.48,113.52,113.35,113.36,3922.0,107.6546,107.6926,107.5313,107.5408,3922.0
2019-06-03 14:45:00,113.41,113.51,113.24,113.32,4545.0,107.5882,107.6831,107.427,107.5029,4545.0
2019-06-03 14:50:00,113.28,113.28,113.13,113.18,2998.0,107.4649,107.4649,107.3226,107.37,2998.0
2019-06-03 14:55:00,113.15,113.32,113.14,113.28,4500.0,107.3416,107.5029,107.3321,107.4649,4500.0
2019-06-03 15:00:00,113.22,113.22,112.97,113.01,4112.0,107.408,107.408,107.1708,107.2088,4112.0
2019-06-03 15:05:00,112.97,113.07,112.89,112.93,4500.0,107.1708,107.2657,107.0949,107.1329,4500.0
2019-06-03 15:10:00,112.89,113.12,112.83,113.12,5201.0,107.0949,107.3131,107.038,107.3131,5201.0
2019-06-03 15:15:00,113.15,113.21,112.96,112.97,3488.0,107.3416,107.3985,107.1613,107.1708,3488.0
2019-06-03 15:20:00,112.98,113.16,112.95,112.95,6819.0,107.1803,107.3511,107.1518,107.1518,6819.0
2019-06-03 15:25:00,112.91,113.0,112.68,112.84,5963.0,107.1139,107.1993,106.8957,107.0475,5963.0
2019-06-03 15:30:00,112.8,112.86,112.69,112.81,9423.0,107.0095,107.0665,106.9052,107.019,9423.0
2019-06-03 15:35:00,112.78,112.83,112.63,112.71,8656.0,106.9906,107.038,106.8483,106.9242,8656.0
2019-06-03 15:40:00,112.71,112.93,112.71,112.8,11271.0,106.9242,107.1329,106.9242,107.0095,11271.0
2019-06-03 15:45:00,112.86,112.88,112.61,112.61,10714.0,107.0665,107.0854,106.8293,106.8293,10714.0
2019-06-03 15:50:00,112.68,112.86,112.46,112.82,19890.0,106.8957,107.0665,106.687,107.0285,19890.0
2019-06-03 15:55:00,112.82,112.95,112.65,112.76,37059.0,107.0285,107.1518,106.8672,106.9716,37059.0
2019-06-04 09:30:00,113.42,113.42,112.76,113.0,4652.0,107.5977,107.5977,106.9716,107.1993,4652.0
2019-06-04 09:35:00,113.01,113.42,112.81,113.34,6636.0,107.2088,107.5977,107.019,107.5218,6636.0
2019-06-04 09:40:00,113.33,113.34,113.11,113.33,4643.0,107.5123,107.5218,107.3036,107.5123,4643.0
2019-06-04 09:45:00,113.31,113.45,113.23,113.34,9442.0,107.4934,107.6262,107.4175,107.5218,9442.0
2019-06-04 09:50:00,113.4,113.64,113.38,113.51,5000.0,107.5787,107.8064,107.5598,107.6831,5000.0
2019-06-04 09:55:00,113.37,113.65,113.27,113.42,2600.0,107.5503,107.8159,107.4554,107.5977,2600.0
2019-06-04 10:00:00,113.5,113.78,113.5,113.64,4937.0,107.6736,107.9392,107.6736,107.8064,4937.0
2019-06-04 10:05:00,113.56,113.56,113.3,113.31,1304.0,107.7305,107.7305,107.4839,107.4934,1304.0
2019-06-04 10:10:00,113.35,113.35,113.04,113.14,2800.0,107.5313,107.5313,107.2372,107.3321,2800.0
2019-06-04 10:15:00,113.15,113.36,112.95,112.95,11628.0,107.3416,107.5408,107.1518,107.1518,11628.0
2019-06-04 10:20:00,112.9,113.03,112.87,112.95,3100.0,107.1044,107.2277,107.076,107.1518,3100.0
2019-06-04 10:25:00,113.02,113.34,112.99,113.11,3878.0,107.2183,107.5218,107.1898,107.3036,3878.0
2019-06-04 10:30:00,113.05,113.06,112.84,112.95,3100.0,107.2467,107.2562,107.0475,107.1518,3100.0
2019-06-04 10:35:00,112.81,112.91,112.7,112.74,3432.0,107.019,107.1139,106.9147,106.9526,3432.0
2019-06-04 10:40:00,112.69,112.77,112.61,112.65,3820.0,106.9052,106.9811,106.8293,106.8672,3820.0
2019-06-04 10:45:00,112.64,112.68,112.5,112.51,1142.0,106.8578,106.8957,106.7249,106.7344,1142.0
2019-06-04 10:50:00,112.47,112.57,112.43,112.55,3814.0,106.6965,106.7914,106.6585,106.7724,3814.0
2019-06-04 10:55:00,112.55,112.73,112.47,112.71,4110.0,106.7724,106.9431,106.6965,106.9242,4110.0
2019-06-04 11:00:00,112.63,112.97,112.63,112.97,3436.0,106.8483,107.1708,106.8483,107.1708,3436.0
2019-06-04 11:05:00,113.08,113.08,112.9,112.92,1386.0,107.2752,107.2752,107.1044,107.1234,1386.0
2019-06-04 11:10:00,112.85,112.98,112.85,112.96,2805.0,107.057,107.1803,107.057,107.1613,2805.0
2019-06-04 11:15:00,112.97,113.1,112.96,113.03,3093.0,107.1708,107.2941,107.1613,107.2277,3093.0
2019-06-04 11:20:00,113.08,113.09,112.93,113.04,2803.0,107.2752,107.2847,107.1329,107.2372,2803.0
2019-06-04 11:25:00,112.98,113.2,112.95,113.2,1901.0,107.1803,107.389,107.1518,107.389,1901.0
2019-06-04 11:30:00,113.23,113.41,113.21,113.41,2169.0,107.4175,107.5882,107.3985,107.5882,2169.0
2019-06-04 11:35:00,113.36,113.52,113.32,113.32,1818.0,107.5408,107.6926,107.5029,107.5029,1818.0
2019-06-04 11:40:00,113.39,113.55,113.39,113.51,1215.0,107.5693,107.721,107.5693,107.6831,1215.0
2019-06-04 11:45:00,113.47,113.64,113.47,113.64,1403.0,107.6452,107.8064,107.6452,107.8064,1403.0
2019-06-04 11:50:00,113.63,113.7,113.6,113.7,2300.0,107.7969,107.8633,107.7685,107.8633,2300.0
2019-06-04 11:55:00,113.71,113.83,113.68,113.81,2495.0,107.8728,107.9867,107.8444,107.9677,2495.0
2019-06-04 12:00:00,113.81,113.9,113.77,113.9,2159.0,107.9677,108.0531,107.9298,108.0531,2159.0
2019-06-04 12:05:00,113.93,114.03,113.93,114.02,4600.0,108.0815,108.1764,108.0815,108.1669,4600.0
2019-06-04 12:10:00,113.99,114.01,113.92,113.92,1000.0,108.1385,108.1574,108.0721,108.0721,1000.0
2019-06-04 12:15:00,113.87,113.88,113.83,113.83,500.0,108.0246,108.0341,107.9867,107.9867,500.0
2019-06-04 12:20:00,113.85,113.91,113.85,113.91,928.0,108.0056,108.0626,108.0056,108.0626,928.0
2019-06-04 12:25:00,113.92,114.03,113.92,113.96,3500.0,108.0721,108.1764,108.0721,108.11,3500.0
2019-06-04 12:30:00,114.05,114.06,113.91,113.99,1100.0,108.1954,108.2049,108.0626,108.1385,1100.0
2019-06-04 12:35:00,113.95,113.99,113.84,113.84,1500.0,108.1005,108.1385,107.9962,107.9962,1500.0
2019-06-04 12:40:00,113.9,114.01,113.9,113.98,1500.0,108.0531,108.1574,108.0531,108.129,1500.0
2019-06-04 12:45:00,113.92,114.06,113.92,114.03,1200.0,108.0721,108.2049,108.0721,108.1764,1200.0
2019-06-04 12:50:00,114.01,114.16,114.01,114.16,1607.0,108.1574,108.2997,108.1574,108.2997,1607.0
2019-06-04 12:55:00,114.15,114.25,114.15,114.16,2086.0,108.2902,108.3851,108.2902,108.2997,2086.0
2019-06-04 13:00:00,114.14,114.19,114.14,114.19,600.0,108.2808,108.3282,108.2808,108.3282,600.0
2019-06-04 13:05:00,114.21,114.22,114.18,114.22,855.0,108.3472,108.3567,108.3187,108.3567,855.0
2019-06-04 13:10:00,114.15,114.23,114.12,114.23,1800.0,108.2902,108.3661,108.2618,108.3661,1800.0
2019-06-04 13:15:00,114.2,114.27,114.14,114.27,1700.0,108.3377,108.4041,108.2808,108.4041,1700.0
2019-06-04 13:20:00,114.23,114.27,114.17,114.24,1300.0,108.3661,108.4041,108.3092,108.3756,1300.0
2019-06-04 13:25:00,114.27,114.38,114.27,114.36,1600.0,108.4041,108.5084,108.4041,108.4895,1600.0
2019-06-04 13:30:00,114.35,114.54,114.35,114.54,1300.0,108.48,108.6602,108.48,108.6602,1300.0
2019-06-04 13:35:00,114.54,114.56,114.39,114.47,1729.0,108.6602,108.6792,108.5179,108.5938,1729.0
2019-06-04 13:40:00,114.41,114.48,114.4,114.4,800.0,108.5369,108.6033,108.5274,108.5274,800.0
2019-06-04 13:45:00,114.43,114.43,114.38,114.43,1001.0,108.5559,108.5559,108.5084,108.5559,1001.0
2019-06-04 13:50:00,114.44,114.5,114.43,114.47,3800.0,108.5654,108.6223,108.5559,108.5938,3800.0
2019-06-04 13:55:00,114.47,114.51,114.45,114.46,3661.0,108.5938,108.6318,108.5748,108.5843,3661.0
2019-06-04 14:00:00,114.48,114.51,114.44,114.44,3801.0,108.6033,108.6318,108.5654,108.5654,3801.0
2019-06-04 14:05:00,114.46,114.47,114.28,114.35,2225.0,108.5843,108.5938,108.4136,108.48,2225.0
2019-06-04 14:10:00,114.38,114.47,114.37,114.46,2214.0,108.5084,108.5938,108.499,108.5843,2214.0
2019-06-04 14:15:00,114.43,114.46,114.38,114.41,1600.0,108.5559,108.5843,108.5084,108.5369,1600.0
2019-06-04 14:20:00,114.43,114.45,114.38,114.42,2600.0,108.5559,108.5748,108.5084,108.5464,2600.0
2019-06-04 14:25:00,114.41,114.45,114.36,114.42,7529.0,108.5369,108.5748,108.4895,108.5464,7529.0
2019-06-04 14:30:00,114.34,114.35,114.31,114.34,800.0,108.4705,108.48,108.442,108.4705,800.0
2019-06-04 14:35:00,114.34,114.35,114.24,114.27,2900.0,108.4705,108.48,108.3756,108.4041,2900.0
2019-06-04 14:40:00,114.23,114.26,114.2,114.26,1200.0,108.3661,108.3946,108.3377,108.3946,1200.0
2019-06-04 14:45:00,114.25,114.26,114.16,114.22,1000.0,108.3851,108.3946,108.2997,108.3567,1000.0
2019-06-04 14:50:00,114.18,114.23,114.11,114.23,3197.0,108.3187,108.3661,108.2523,108.3661,3197.0
2019-06-04 14:55:00,114.26,114.28,114.12,114.15,1819.0,108.3946,108.4136,108.2618,108.2902,1819.0
2019-06-04 15:00:00,114.19,114.29,114.19,114.27,3398.0,108.3282,108.4231,108.3282,108.4041,3398.0
2019-06-04 15:05:00,114.27,114.33,114.26,114.3,2703.0,108.4041,108.461,108.3946,108.4325,2703.0
2019-06-04 15:10:00,114.26,114.26,114.16,114.19,3942.0,108.3946,108.3946,108.2997,108.3282,3942.0
2019-06-04 15:15:00,114.17,114.18,114.05,114.06,2986.0,108.3092,108.3187,108.1954,108.2049,2986.0
2019-06-04 15:20:00,114.06,114.12,114.04,114.06,2636.0,108.2049,108.2618,108.1859,108.2049,2636.0
2019-06-04 15:25:00,114.07,114.12,114.01,114.12,2700.0,108.2144,108.2618,108.1574,108.2618,2700.0
2019-06-04 15:30:00,114.11,114.11,114.03,114.1,2309.0,108.2523,108.2523,108.1764,108.2428,2309.0
2019-06-04 15:35:00,114.1,114.11,113.95,114.08,7278.0,108.2428,108.2523,108.1005,108.2238,7278.0
2019-06-04 15:40:00,114.08,114.09,113.93,113.93,8020.0,108.2238,108.2333,108.0815,108.0815,8020.0
2019-06-04 15:45:00,113.93,114.0,113.9,113.96,5724.0,108.0815,108.1479,108.0531,108.11,5724.0
2019-06-04 15:50:00,113.94,114.09,113.88,114.09,13475.0,108.091,108.2333,108.0341,108.2333,13475.0
2019-06-04 15:55:00,114.06,114.2,114.03,114.1,26747.0,108.2049,108.3377,108.1764,108.2428,26747.0
2019-06-05 09:30:00,115.0,115.5,114.49,115.05,10242.0,109.0966,109.5709,108.6128,109.144,10242.0
2019-06-05 09:35:00,114.69,115.01,114.49,114.95,7127.0,108.8025,109.1061,108.6128,109.0492,7127.0
2019-06-05 09:40:00,114.98,115.27,114.97,115.25,1531.0,109.0776,109.3528,109.0682,109.3338,1531.0
2019-06-05 09:45:00,115.23,115.47,115.17,115.33,9800.0,109.3148,109.5425,109.2579,109.4097,9800.0
2019-06-05 09:50:00,115.39,115.5,114.95,115.11,3241.0,109.4666,109.5709,109.0492,109.201,3241.0
2019-06-05 09:55:00,114.86,115.49,114.76,115.48,5360.0,108.9638,109.5615,108.8689,109.552,5360.0
2019-06-05 10:00:00,115.36,115.36,115.32,115.33,321.0,109.4381,109.4381,109.4002,109.4097,321.0
2019-06-05 10:05:00,115.22,115.26,114.88,115.02,7100.0,109.3053,109.3433,108.9828,109.1156,7100.0
2019-06-05 10:10:00,114.94,115.1,114.82,114.94,4222.0,109.0397,109.1915,108.9259,109.0397,4222.0
2019-06-05 10:15:00,114.92,115.03,114.7,115.03,1900.0,109.0207,109.1251,108.812,109.1251,1900.0
2019-06-05 10:20:00,114.99,114.99,114.76,114.82,966.0,109.0871,109.0871,108.8689,108.9259,966.0
2019-06-05 10:25:00,114.75,114.97,114.61,114.61,2400.0,108.8594,109.0682,108.7266,108.7266,2400.0
2019-06-05 10:30:00,114.6,114.78,114.58,114.69,2077.0,108.7171,108.8879,108.6982,108.8025,2077.0
2019-06-05 10:35:00,114.66,114.81,114.65,114.81,2000.0,108.7741,108.9164,108.7646,108.9164,2000.0
2019-06-05 10:40:00,114.74,115.02,114.72,115.02,5185.0,108.85,109.1156,108.831,109.1156,5185.0
2019-06-05 10:45:00,114.94,114.94,114.85,114.94,1649.0,109.0397,109.0397,108.9543,109.0397,1649.0
2019-06-05 10:50:00,114.86,114.86,114.56,114.83,3376.0,108.9638,108.9638,108.6792,108.9353,3376.0
2019-06-05 10:55:00,114.8,114.92,114.69,114.77,2100.0,108.9069,109.0207,108.8025,108.8784,2100.0
2019-06-05 11:00:00,114.87,115.04,114.81,115.0,2110.0,108.9733,109.1346,108.9164,109.0966,2110.0
2019-06-05 11:05:00,114.99,115.04,114.86,114.92,2000.0,109.0871,109.1346,108.9638,109.0207,2000.0
2019-06-05 11:10:00,114.91,115.01,114.86,114.99,3600.0,109.0112,109.1061,108.9638,109.0871,3600.0
2019-06-05 11:15:00,114.99,115.04,114.86,114.96,4400.0,109.0871,109.1346,108.9638,109.0587,4400.0
2019-06-05 11:20:00,114.96,115.17,114.93,115.15,4731.0,109.0587,109.2579,109.0302,109.2389,4731.0
2019-06-05 11:25:00,115.16,115.16,114.92,115.04,6200.0,109.2484,109.2484,109.0207,109.1346,6200.0
2019-06-05 11:30:00,115.11,115.11,115.05,115.1,800.0,109.201,109.201,109.144,109.1915,800.0
2019-06-05 11:35:00,115.06,115.11,115.03,115.07,3542.0,109.1535,109.201,109.1251,109.163,3542.0
2019-06-05 11:40:00,114.98,114.99,114.92,114.97,1288.0,109.0776,109.0871,109.0207,109.0682,1288.0
2019-06-05 11:45:00,114.96,115.04,114.91,114.94,2612.0,109.0587,109.1346,109.0112,109.0397,2612.0
2019-06-05 11:50:00,115.07,115.07,115.02,115.02,200.0,109.163,109.163,109.1156,109.1156,200.0
2019-06-05 11:55:00,115.16,115.2,115.12,115.2,946.0,109.2484,109.2863,109.2105,109.2863,946.0
2019-06-05 12:00:00,115.2,115.2,115.08,115.15,1500.0,109.2863,109.2863,109.1725,109.2389,1500.0
2019-06-05 12:05:00,115.12,115.32,115.12,115.28,900.0,109.2105,109.4002,109.2105,109.3622,900.0
2019-06-05 12:10:00,115.22,115.22,115.08,115.09,3294.0,109.3053,109.3053,109.1725,109.182,3294.0
2019-06-05 12:15:00,115.12,115.23,115.1,115.23,1300.0,109.2105,109.3148,109.1915,109.3148,1300.0
2019-06-05 12:20:00,115.29,115.33,115.29,115.33,500.0,109.3717,109.4097,109.3717,109.4097,500.0
2019-06-05 12:25:00,115.3,115.41,115.3,115.41,200.0,109.3812,109.4856,109.3812,109.4856,200.0
2019-06-05 12:30:00,115.33,115.33,115.11,115.12,2920.0,109.4097,109.4097,109.201,109.2105,2920.0
2019-06-05 12:35:00,115.13,115.19,115.1,115.14,1200.0,109.2199,109.2769,109.1915,109.2294,1200.0
2019-06-05 12:40:00,115.1,115.23,115.08,115.18,900.0,109.1915,109.3148,109.1725,109.2674,900.0
2019-06-05 12:45:00,115.26,115.31,115.21,115.27,1000.0,109.3433,109.3907,109.2958,109.3528,1000.0
2019-06-05 12:50:00,115.38,115.51,115.38,115.46,1200.0,109.4571,109.5804,109.4571,109.533,1200.0
2019-06-05 12:55:00,115.51,115.53,115.46,115.46,2473.0,109.5804,109.5994,109.533,109.533,2473.0
2019-06-05 13:00:00,115.43,115.44,115.39,115.4,4090.0,109.5045,109.514,109.4666,109.4761,4090.0
2019-06-05 13:05:00,115.45,115.52,115.39,115.5,1971.0,109.5235,109.5899,109.4666,109.5709,1971.0
2019-06-05 13:10:00,115.51,115.51,115.41,115.43,2000.0,109.5804,109.5804,109.4856,109.5045,2000.0
2019-06-05 13:15:00,115.41,115.44,115.35,115.35,1600.0,109.4856,109.514,109.4286,109.4286,1600.0
2019-06-05 13:20:00,115.37,115.42,115.35,115.35,1801.0,109.4476,109.4951,109.4286,109.4286,1801.0
2019-06-05 13:25:00,115.38,115.4,115.35,115.37,2579.0,109.4571,109.4761,109.4286,109.4476,2579.0
2019-06-05 13:30:00,115.39,115.4,115.34,115.4,3901.0,109.4666,109.4761,109.4192,109.4761,3901.0
2019-06-05 13:35:00,115.4,115.44,115.4,115.44,800.0,109.4761,109.514,109.4761,109.514,800.0
2019-06-05 13:40:00,115.39,115.39,115.34,115.34,200.0,109.4666,109.4666,109.4192,109.4192,200.0
2019-06-05 13:45:00,115.41,115.43,115.37,115.43,1000.0,109.4856,109.5045,109.4476,109.5045,1000.0
2019-06-05 13:50:00,115.38,115.49,115.37,115.49,1100.0,109.4571,109.5615,109.4476,109.5615,1100.0
2019-06-05 13:55:00,115.45,115.47,115.33,115.42,1000.0,109.5235,109.5425,109.4097,109.4951,1000.0
2019-06-05 14:00:00,115.35,115.38,115.12,115.12,4353.0,109.4286,109.4571,109.2105,109.2105,4353.0
2019-06-05 14:05:00,115.21,115.36,115.2,115.29,2803.0,109.2958,109.4381,109.2863,109.3717,2803.0
2019-06-05 14:10:00,115.21,115.31,115.19,115.31,900.0,109.2958,109.3907,109.2769,109.3907,900.0
2019-06-05 14:15:00,115.23,115.28,115.19,115.25,900.0,109.3148,109.3622,109.2769,109.3338,900.0
2019-06-05 14:20:00,115.27,115.33,115.22,115.23,1400.0,109.3528,109.4097,109.3053,109.3148,1400.0
2019-06-05 14:25:00,115.27,115.27,115.27,115.27,100.0,109.3528,109.3528,109.3528,109.3528,100.0
2019-06-05 14:30:00,115.27,115.3,115.25,115.25,1400.0,109.3528,109.3812,109.3338,109.3338,1400.0
2019-06-05 14:35:00,115.27,115.33,115.27,115.28,1100.0,109.3528,109.4097,109.3528,109.3622,1100.0
2019-06-05 14:40:00,115.28,115.32,115.27,115.29,1609.0,109.3622,109.4002,109.3528,109.3717,1609.0
2019-06-05 14:45:00,115.32,115.35,115.21,115.22,1454.0,109.4002,109.4286,109.2958,109.3053,1454.0
2019-06-05 14:50:00,115.17,115.19,115.13,115.16,1248.0,109.2579,109.2769,109.2199,109.2484,1248.0
2019-06-05 14:55:00,115.13,115.13,115.01,115.03,2260.0,109.2199,109.2199,109.1061,109.1251,2260.0
2019-06-05 15:00:00,115.01,115.09,115.0,115.09,2000.0,109.1061,109.182,109.0966,109.182,2000.0
2019-06-05 15:05:00,115.1,115.2,115.08,115.15,1775.0,109.1915,109.2863,109.1725,109.2389,1775.0
2019-06-05 15:10:00,115.19,115.24,115.18,115.24,1500.0,109.2769,109.3243,109.2674,109.3243,1500.0
2019-06-05 15:15:00,115.23,115.26,115.19,115.21,1213.0,109.3148,109.3433,109.2769,109.2958,1213.0
2019-06-05 15:20:00,115.18,115.2,115.11,115.19,2500.0,109.2674,109.2863,109.201,109.2769,2500.0
2019-06-05 15:25:00,115.18,115.19,115.13,115.19,5980.0,109.2674,109.2769,109.2199,109.2769,5980.0
2019-06-05 15:30:00,115.16,115.18,115.0,115.16,3826.0,109.2484,109.2674,109.0966,109.2484,3826.0
2019-06-05 15:35:00,115.15,115.16,115.0,115.12,3979.0,109.2389,109.2484,109.0966,109.2105,3979.0
2019-06-05 15:40:00,115.11,115.19,115.11,115.18,4040.0,109.201,109.2769,109.201,109.2674,4040.0
2019-06-05 15:45:00,115.21,115.3,115.2,115.3,3843.0,109.2958,109.3812,109.2863,109.3812,3843.0
2019-06-05 15:50:00,115.26,115.37,115.23,115.34,10667.0,109.3433,109.4476,109.3148,109.4192,10667.0
2019-06-05 15:55:00,115.36,115.37,115.09,115.15,25927.0,109.4381,109.4476,109.182,109.2389,25927.0
2019-06-06 09:30:00,115.37,115.37,115.07,115.08,6913.0,109.4476,109.4476,109.163,109.1725,6913.0
2019-06-06 09:35:00,115.04,115.21,115.04,115.13,600.0,109.1346,109.2958,109.1346,109.2199,600.0
2019-06-06 09:40:00,115.12,115.21,115.02,115.11,2500.0,109.2105,109.2958,109.1156,109.201,2500.0
2019-06-06 09:45:00,115.17,115.36,115.13,115.3,1524.0,109.2579,109.4381,109.2199,109.3812,1524.0
2019-06-06 09:50:00,115.47,115.5,115.35,115.35,1382.0,109.5425,109.5709,109.4286,109.4286,1382.0
2019-06-06 09:55:00,115.38,115.77,115.38,115.66,4689.0,109.4571,109.8271,109.4571,109.7227,4689.0
2019-06-06 10:00:00,115.73,115.78,115.53,115.78,1503.0,109.7891,109.8366,109.5994,109.8366,1503.0
2019-06-06 10:05:00,115.74,115.96,115.74,115.81,3623.0,109.7986,110.0073,109.7986,109.865,3623.0
2019-06-06 10:10:00,115.81,115.94,115.76,115.93,2094.0,109.865,109.9884,109.8176,109.9789,2094.0
2019-06-06 10:15:00,115.95,116.12,115.85,115.85,4208.0,109.9978,110.1591,109.903,109.903,4208.0
2019-06-06 10:20:00,115.86,116.21,115.79,115.79,14450.0,109.9125,110.2445,109.8461,109.8461,14450.0
2019-06-06 10:25:00,115.89,116.0,115.89,116.0,1000.0,109.9409,110.0453,109.9409,110.0453,1000.0
2019-06-06 10:30:00,115.89,116.15,115.89,116.15,300.0,109.9409,110.1876,109.9409,110.1876,300.0
2019-06-06 10:35:00,116.2,116.28,116.19,116.28,1007.0,110.235,110.3109,110.2255,110.3109,1007.0
2019-06-06 10:40:00,116.21,116.4,116.2,116.22,1600.0,110.2445,110.4247,110.235,110.254,1600.0
2019-06-06 10:45:00,116.26,116.33,116.15,116.29,2603.0,110.2919,110.3583,110.1876,110.3204,2603.0
2019-06-06 10:50:00,116.35,116.42,116.28,116.28,1788.0,110.3773,110.4437,110.3109,110.3109,1788.0
2019-06-06 10:55:00,116.24,116.38,116.18,116.35,1221.0,110.273,110.4058,110.216,110.3773,1221.0
2019-06-06 11:00:00,116.33,116.36,116.26,116.29,1400.0,110.3583,110.3868,110.2919,110.3204,1400.0
2019-06-06 11:05:00,116.33,116.44,116.24,116.44,1500.0,110.3583,110.4627,110.273,110.4627,1500.0
2019-06-06 11:10:00,116.42,116.49,116.32,116.34,2200.0,110.4437,110.5101,110.3489,110.3678,2200.0
2019-06-06 11:15:00,116.34,116.35,116.29,116.33,1100.0,110.3678,110.3773,110.3204,110.3583,1100.0
2019-06-06 11:20:00,116.33,116.45,116.27,116.39,1300.0,110.3583,110.4722,110.3014,110.4153,1300.0
2019-06-06 11:25:00,116.45,116.54,116.45,116.54,2153.0,110.4722,110.5576,110.4722,110.5576,2153.0
2019-06-06 11:30:00,116.56,116.67,116.56,116.62,2100.0,110.5765,110.6809,110.5765,110.6335,2100.0
2019-06-06 11:35:00,116.66,116.66,116.63,116.64,1100.0,110.6714,110.6714,110.6429,110.6524,1100.0
2019-06-06 11:40:00,116.59,116.68,116.52,116.52,2631.0,110.605,110.6904,110.5386,110.5386,2631.0
2019-06-06 11:45:00,116.53,116.57,116.46,116.46,600.0,110.5481,110.586,110.4817,110.4817,600.0
2019-06-06 11:50:00,116.46,116.51,116.46,116.47,600.0,110.4817,110.5291,110.4817,110.4912,600.0
2019-06-06 11:55:00,116.57,116.64,116.53,116.6,1100.0,110.586,110.6524,110.5481,110.6145,1100.0
2019-06-06 12:00:00,116.61,116.62,116.53,116.59,3374.0,110.624,110.6335,110.5481,110.605,3374.0
2019-06-06 12:05:00,116.56,116.61,116.51,116.6,1320.0,110.5765,110.624,110.5291,110.6145,1320.0
2019-06-06 12:10:00,116.57,116.6,116.5,116.6,600.0,110.586,110.6145,110.5196,110.6145,600.0
2019-06-06 12:15:00,116.62,116.65,116.55,116.59,500.0,110.6335,110.6619,110.567,110.605,500.0
2019-06-06 12:20:00,116.61,116.67,116.6,116.6,1800.0,110.624,110.6809,110.6145,110.6145,1800.0
2019-06-06 12:25:00,116.58,116.63,116.51,116.62,11400.0,110.5955,110.6429,110.5291,110.6335,11400.0
2019-06-06 12:30:00,116.62,116.65,116.58,116.6,1509.0,110.6335,110.6619,110.5955,110.6145,1509.0
2019-06-06 12:35:00,116.61,116.66,116.58,116.58,1161.0,110.624,110.6714,110.5955,110.5955,1161.0
2019-06-06 12:40:00,116.62,116.7,116.62,116.66,517.0,110.6335,110.7093,110.6335,110.6714,517.0
2019-06-06 12:45:00,116.73,116.83,116.69,116.76,2536.0,110.7378,110.8327,110.6999,110.7663,2536.0
2019-06-06 12:50:00,116.8,116.84,116.73,116.84,600.0,110.8042,110.8422,110.7378,110.8422,600.0
2019-06-06 12:55:00,116.78,116.84,116.78,116.81,1628.0,110.7852,110.8422,110.7852,110.8137,1628.0
2019-06-06 13:00:00,116.8,116.86,116.79,116.85,2104.0,110.8042,110.8611,110.7947,110.8516,2104.0
2019-06-06 13:05:00,116.84,116.85,116.82,116.82,1200.0,110.8422,110.8516,110.8232,110.8232,1200.0
2019-06-06 13:10:00,116.8,116.85,116.8,116.81,2004.0,110.8042,110.8516,110.8042,110.8137,2004.0
2019-06-06 13:15:00,116.8,116.82,116.75,116.81,1699.0,110.8042,110.8232,110.7568,110.8137,1699.0
2019-06-06 13:20:00,116.77,116.81,116.72,116.81,1896.0,110.7758,110.8137,110.7283,110.8137,1896.0
2019-06-06 13:25:00,116.82,116.9,116.82,116.9,500.0,110.8232,110.8991,110.8232,110.8991,500.0
2019-06-06 13:30:00,116.91,117.0,116.91,116.96,1199.0,110.9086,110.9939,110.9086,110.956,1199.0
2019-06-06 13:35:00,116.95,117.0,116.95,116.98,1094.0,110.9465,110.9939,110.9465,110.975,1094.0
2019-06-06 13:40:00,116.99,117.03,116.97,116.97,4311.0,110.9845,111.0224,110.9655,110.9655,4311.0
2019-06-06 13:45:00,117.01,117.04,116.99,116.99,600.0,111.0034,111.0319,110.9845,110.9845,600.0
2019-06-06 13:50:00,117.04,117.07,117.03,117.07,400.0,111.0319,111.0604,111.0224,111.0604,400.0
2019-06-06 13:55:00,117.07,117.07,116.98,116.99,2210.0,111.0604,111.0604,110.975,110.9845,2210.0
2019-06-06 14:00:00,116.98,117.03,116.88,117.03,6412.0,110.975,111.0224,110.8801,111.0224,6412.0
2019-06-06 14:05:00,117.02,117.18,117.02,117.16,1300.0,111.0129,111.1647,111.0129,111.1457,1300.0
2019-06-06 14:10:00,117.16,117.16,117.06,117.14,1600.0,111.1457,111.1457,111.0509,111.1268,1600.0
2019-06-06 14:15:00,117.14,117.14,117.07,117.07,2152.0,111.1268,111.1268,111.0604,111.0604,2152.0
2019-06-06 14:20:00,117.11,117.11,117.02,117.06,1630.0,111.0983,111.0983,111.0129,111.0509,1630.0
2019-06-06 14:25:00,117.04,117.04,116.86,116.86,2600.0,111.0319,111.0319,110.8611,110.8611,2600.0
2019-06-06 14:30:00,116.86,117.04,116.81,117.02,4554.0,110.8611,111.0319,110.8137,111.0129,4554.0
2019-06-06 14:35:00,116.99,117.07,116.92,117.07,1800.0,110.9845,111.0604,110.9181,111.0604,1800.0
2019-06-06 14:40:00,117.11,117.25,117.11,117.22,1300.0,111.0983,111.2311,111.0983,111.2027,1300.0
2019-06-06 14:45:00,117.21,117.25,117.18,117.2,2014.0,111.1932,111.2311,111.1647,111.1837,2014.0
2019-06-06 14:50:00,117.2,117.22,117.12,117.17,2200.0,111.1837,111.2027,111.1078,111.1552,2200.0
2019-06-06 14:55:00,117.19,117.22,117.16,117.17,1400.0,111.1742,111.2027,111.1457,111.1552,1400.0
2019-06-06 15:00:00,117.21,117.23,117.18,117.22,1400.0,111.1932,111.2121,111.1647,111.2027,1400.0
2019-06-06 15:05:00,117.22,117.3,117.14,117.17,4315.0,111.2027,111.2785,111.1268,111.1552,4315.0
2019-06-06 15:10:00,117.19,117.23,117.14,117.14,3633.0,111.1742,111.2121,111.1268,111.1268,3633.0
2019-06-06 15:15:00,117.13,117.2,117.11,117.2,2750.0,111.1173,111.1837,111.0983,111.1837,2750.0
2019-06-06 15:20:00,117.24,117.34,117.19,117.34,3700.0,111.2216,111.3165,111.1742,111.3165,3700.0
2019-06-06 15:25:00,117.31,117.43,117.31,117.42,4500.0,111.288,111.4019,111.288,111.3924,4500.0
2019-06-06 15:30:00,117.36,117.57,117.33,117.53,4992.0,111.3355,111.5347,111.307,111.4967,4992.0
2019-06-06 15:35:00,117.51,117.55,117.39,117.46,3627.0,111.4778,111.5157,111.3639,111.4303,3627.0
2019-06-06 15:40:00,117.44,117.44,117.28,117.28,7144.0,111.4114,111.4114,111.2596,111.2596,7144.0
2019-06-06 15:45:00,117.23,117.27,117.13,117.25,6931.0,111.2121,111.2501,111.1173,111.2311,6931.0
2019-06-06 15:50:00,117.22,117.28,117.04,117.05,18015.0,111.2027,111.2596,111.0319,111.0414,18015.0
2019-06-06 15:55:00,117.13,117.13,116.8,116.9,47801.0,111.1173,111.1173,110.8042,110.8991,47801.0
2019-06-07 09:30:00,116.46,116.63,116.38,116.6,21187.0,110.4817,110.6429,110.4058,110.6145,21187.0
2019-06-07 09:35:00,116.65,116.89,116.65,116.88,9543.0,110.6619,110.8896,110.6619,110.8801,9543.0
2019-06-07 09:40:00,116.84,116.96,116.51,116.51,2500.0,110.8422,110.956,110.5291,110.5291,2500.0
2019-06-07 09:45:00,116.51,116.89,116.45,116.89,3710.0,110.5291,110.8896,110.4722,110.8896,3710.0
2019-06-07 09:50:00,116.8,116.95,116.75,116.85,4200.0,110.8042,110.9465,110.7568,110.8516,4200.0
2019-06-07 09:55:00,116.85,117.07,116.74,117.07,5327.0,110.8516,111.0604,110.7473,111.0604,5327.0
2019-06-07 10:00:00,116.92,117.15,116.91,117.08,400.0,110.9181,111.1362,110.9086,111.0698,400.0
2019-06-07 10:05:00,117.01,117.22,117.0,117.02,4511.0,111.0034,111.2027,110.9939,111.0129,4511.0
2019-06-07 10:10:00,116.97,116.97,116.75,116.78,2999.0,110.9655,110.9655,110.7568,110.7852,2999.0
2019-06-07 10:15:00,116.77,117.0,116.77,116.9,2496.0,110.7758,110.9939,110.7758,110.8991,2496.0
2019-06-07 10:20:00,116.9,116.93,116.79,116.93,1703.0,110.8991,110.9275,110.7947,110.9275,1703.0
2019-06-07 10:25:00,116.93,117.15,116.92,117.14,1900.0,110.9275,111.1362,110.9181,111.1268,1900.0
2019-06-07 10:30:00,117.14,117.27,117.12,117.23,1700.0,111.1268,111.2501,111.1078,111.2121,1700.0
2019-06-07 10:35:00,117.27,117.32,117.13,117.26,3090.0,111.2501,111.2975,111.1173,111.2406,3090.0
2019-06-07 10:40:00,117.31,117.35,117.25,117.32,1700.0,111.288,111.326,111.2311,111.2975,1700.0
2019-06-07 10:45:00,117.25,117.44,117.25,117.42,1705.0,111.2311,111.4114,111.2311,111.3924,1705.0
2019-06-07 10:50:00,117.45,117.77,117.45,117.63,5950.0,111.4208,111.7244,111.4208,111.5916,5950.0
2019-06-07 10:55:00,117.69,117.84,117.68,117.84,2100.0,111.6485,111.7908,111.639,111.7908,2100.0
2019-06-07 11:00:00,117.85,117.98,117.81,117.89,3111.0,111.8003,111.9236,111.7624,111.8383,3111.0
2019-06-07 11:05:00,117.89,117.89,117.62,117.63,3380.0,111.8383,111.8383,111.5821,111.5916,3380.0
2019-06-07 11:10:00,117.65,117.68,117.54,117.54,4201.0,111.6106,111.639,111.5062,111.5062,4201.0
2019-06-07 11:15:00,117.56,117.62,117.56,117.61,4300.0,111.5252,111.5821,111.5252,111.5726,4300.0
2019-06-07 11:20:00,117.66,117.72,117.56,117.59,5310.0,111.6201,111.677,111.5252,111.5537,5310.0
2019-06-07 11:25:00,117.6,117.6,117.5,117.5,3800.0,111.5631,111.5631,111.4683,111.4683,3800.0
2019-06-07 11:30:00,117.53,117.56,117.39,117.46,5100.0,111.4967,111.5252,111.3639,111.4303,5100.0
2019-06-07 11:35:00,117.47,117.48,117.31,117.32,2164.0,111.4398,111.4493,111.288,111.2975,2164.0
2019-06-07 11:40:00,117.29,117.35,117.16,117.26,3000.0,111.2691,111.326,111.1457,111.2406,3000.0
2019-06-07 11:45:00,117.28,117.3,117.18,117.3,2500.0,111.2596,111.2785,111.1647,111.2785,2500.0
2019-06-07 11:50:00,117.33,117.33,117.27,117.31,800.0,111.307,111.307,111.2501,111.288,800.0
2019-06-07 11:55:00,117.33,117.37,117.28,117.37,1500.0,111.307,111.345,111.2596,111.345,1500.0
2019-06-07 12:00:00,117.4,117.41,117.36,117.38,1572.0,111.3734,111.3829,111.3355,111.3544,1572.0
2019-06-07 12:05:00,117.42,117.5,117.38,117.44,2042.0,111.3924,111.4683,111.3544,111.4114,2042.0
2019-06-07 12:10:00,117.57,117.6,117.55,117.57,1100.0,111.5347,111.5631,111.5157,111.5347,1100.0
2019-06-07 12:15:00,117.57,117.58,117.51,117.51,1400.0,111.5347,111.5442,111.4778,111.4778,1400.0
2019-06-07 12:20:00,117.48,117.52,117.46,117.52,3268.0,111.4493,111.4873,111.4303,111.4873,3268.0
2019-06-07 12:25:00,117.52,117.59,117.52,117.59,1515.0,111.4873,111.5537,111.4873,111.5537,1515.0
2019-06-07 12:30:00,117.61,117.78,117.61,117.73,866.0,111.5726,111.7339,111.5726,111.6865,866.0
2019-06-07 12:35:00,117.71,117.73,117.64,117.64,2200.0,111.6675,111.6865,111.6011,111.6011,2200.0
2019-06-07 12:40:00,117.67,117.74,117.67,117.71,1503.0,111.6296,111.696,111.6296,111.6675,1503.0
2019-06-07 12:45:00,117.68,117.71,117.66,117.66,700.0,111.639,111.6675,111.6201,111.6201,700.0
2019-06-07 12:50:00,117.64,117.66,117.58,117.59,2100.0,111.6011,111.6201,111.5442,111.5537,2100.0
2019-06-07 12:55:00,117.63,117.8,117.63,117.76,2906.0,111.5916,111.7529,111.5916,111.7149,2906.0
2019-06-07 13:00:00,117.75,117.75,117.69,117.75,800.0,111.7054,111.7054,111.6485,111.7054,800.0
2019-06-07 13:05:00,117.75,117.8,117.75,117.8,900.0,111.7054,111.7529,111.7054,111.7529,900.0
2019-06-07 13:10:00,117.78,117.78,117.62,117.62,3619.0,111.7339,111.7339,111.5821,111.5821,3619.0
2019-06-07 13:15:00,117.61,117.65,117.5,117.61,4998.0,111.5726,111.6106,111.4683,111.5726,4998.0
2019-06-07 13:20:00,117.65,117.68,117.56,117.56,1600.0,111.6106,111.639,111.5252,111.5252,1600.0
2019-06-07 13:25:00,117.64,117.64,117.59,117.63,700.0,111.6011,111.6011,111.5537,111.5916,700.0
2019-06-07 13:30:00,117.65,117.73,117.62,117.67,2500.0,111.6106,111.6865,111.5821,111.6296,2500.0
2019-06-07 13:35:00,117.69,117.71,117.67,117.69,1600.0,111.6485,111.6675,111.6296,111.6485,1600.0
2019-06-07 13:40:00,117.75,117.78,117.71,117.77,2600.0,111.7054,111.7339,111.6675,111.7244,2600.0
2019-06-07 13:45:00,117.74,117.74,117.66,117.66,1500.0,111.696,111.696,111.6201,111.6201,1500.0
2019-06-07 13:50:00,117.64,117.64,117.54,117.54,2800.0,111.6011,111.6011,111.5062,111.5062,2800.0
2019-06-07 13:55:00,117.55,117.55,117.43,117.43,2200.0,111.5157,111.5157,111.4019,111.4019,2200.0
2019-06-07 14:00:00,117.39,117.4,117.22,117.22,1350.0,111.3639,111.3734,111.2027,111.2027,1350.0
2019-06-07 14:05:00,117.23,117.29,117.15,117.26,2300.0,111.2121,111.2691,111.1362,111.2406,2300.0
2019-06-07 14:10:00,117.3,117.3,117.26,117.27,900.0,111.2785,111.2785,111.2406,111.2501,900.0
2019-06-07 14:15:00,117.24,117.29,117.2,117.23,1639.0,111.2216,111.2691,111.1837,111.2121,1639.0
2019-06-07 14:20:00,117.2,117.39,117.2,117.39,1802.0,111.1837,111.3639,111.1837,111.3639,1802.0
2019-06-07 14:25:00,117.44,117.55,117.44,117.51,1300.0,111.4114,111.5157,111.4114,111.4778,1300.0
2019-06-07 14:30:00,117.5,117.51,117.44,117.46,1000.0,111.4683,111.4778,111.4114,111.4303,1000.0
2019-06-07 14:35:00,117.51,117.55,117.49,117.55,1151.0,111.4778,111.5157,111.4588,111.5157,1151.0
2019-06-07 14:40:00,117.55,117.55,117.42,117.44,2276.0,111.5157,111.5157,111.3924,111.4114,2276.0
2019-06-07 14:45:00,117.47,117.48,117.31,117.32,2075.0,111.4398,111.4493,111.288,111.2975,2075.0
2019-06-07 14:50:00,117.31,117.44,117.31,117.41,1713.0,111.288,111.4114,111.288,111.3829,1713.0
2019-06-07 14:55:00,117.37,117.39,117.27,117.3,2771.0,111.345,111.3639,111.2501,111.2785,2771.0
2019-06-07 15:00:00,117.29,117.48,117.29,117.48,1952.0,111.2691,111.4493,111.2691,111.4493,1952.0
2019-06-07 15:05:00,117.45,117.51,117.42,117.44,2321.0,111.4208,111.4778,111.3924,111.4114,2321.0
2019-06-07 15:10:00,117.43,117.46,117.39,117.41,3545.0,111.4019,111.4303,111.3639,111.3829,3545.0
2019-06-07 15:15:00,117.42,117.49,117.36,117.45,3179.0,111.3924,111.4588,111.3355,111.4208,3179.0
2019-06-07 15:20:00,117.47,117.53,117.42,117.53,1700.0,111.4398,111.4967,111.3924,111.4967,1700.0
2019-06-07 15:25:00,117.53,117.55,117.48,117.48,3080.0,111.4967,111.5157,111.4493,111.4493,3080.0
2019-06-07 15:30:00,117.48,117.64,117.48,117.6,2714.0,111.4493,111.6011,111.4493,111.5631,2714.0
2019-06-07 15:35:00,117.65,117.67,117.61,117.64,1502.0,111.6106,111.6296,111.5726,111.6011,1502.0
2019-06-07 15:40:00,117.65,117.66,117.58,117.58,3167.0,111.6106,111.6201,111.5442,111.5442,3167.0
2019-06-07 15:45:00,117.59,117.6,117.48,117.54,4620.0,111.5537,111.5631,111.4493,111.5062,4620.0
2019-06-07 15:50:00,117.56,117.57,117.32,117.33,7291.0,111.5252,111.5347,111.2975,111.307,7291.0
2019-06-07 15:55:00,117.36,117.45,117.34,117.4,17436.0,111.3355,111.4208,111.3165,111.3734,17436.0
2019-06-10 09:30:00,117.49,117.65,116.84,117.61,5408.0,111.4588,111.6106,110.8422,111.5726,5408.0
2019-06-10 09:35:00,117.54,117.61,117.38,117.38,700.0,111.5062,111.5726,111.3544,111.3544,700.0
2019-06-10 09:40:00,117.43,117.93,117.43,117.93,423.0,111.4019,111.8762,111.4019,111.8762,423.0
2019-06-10 09:45:00,117.9,118.05,117.72,117.72,4917.0,111.8477,111.99,111.677,111.677,4917.0
2019-06-10 09:50:00,117.79,117.79,117.6,117.68,1300.0,111.7434,111.7434,111.5631,111.639,1300.0
2019-06-10 09:55:00,117.74,117.87,117.7,117.78,926.0,111.696,111.8193,111.658,111.7339,926.0
2019-06-10 10:00:00,117.93,117.93,117.75,117.83,1500.0,111.8762,111.8762,111.7054,111.7813,1500.0
2019-06-10 10:05:00,117.81,117.88,117.74,117.88,700.0,111.7624,111.8288,111.696,111.8288,700.0
2019-06-10 10:10:00,117.77,117.77,117.64,117.67,2528.0,111.7244,111.7244,111.6011,111.6296,2528.0
2019-06-10 10:15:00,117.71,117.79,117.7,117.7,2149.0,111.6675,111.7434,111.658,111.658,2149.0
2019-06-10 10:20:00,117.75,117.75,117.63,117.72,1505.0,111.7054,111.7054,111.5916,111.677,1505.0
2019-06-10 10:25:00,117.7,117.89,117.69,117.89,600.0,111.658,111.8383,111.6485,111.8383,600.0
2019-06-10 10:30:00,117.82,117.93,117.81,117.87,1400.0,111.7719,111.8762,111.7624,111.8193,1400.0
2019-06-10 10:35:00,117.9,118.11,117.9,118.02,6089.0,111.8477,112.047,111.8477,111.9616,6089.0
2019-06-10 10:40:00,118.03,118.22,117.99,118.14,2512.0,111.9711,112.1513,111.9331,112.0754,2512.0
2019-06-10 10:45:00,118.18,118.28,118.18,118.28,1365.0,112.1134,112.2082,112.1134,112.2082,1365.0
2019-06-10 10:50:00,118.28,118.4,118.27,118.35,2800.0,112.2082,112.3221,112.1988,112.2746,2800.0
2019-06-10 10:55:00,118.4,118.5,118.28,118.5,4413.0,112.3221,112.4169,112.2082,112.4169,4413.0
2019-06-10 11:00:00,118.51,118.6,118.39,118.39,4500.0,112.4264,112.5118,112.3126,112.3126,4500.0
2019-06-10 11:05:00,118.38,118.51,118.38,118.51,2200.0,112.3031,112.4264,112.3031,112.4264,2200.0
2019-06-10 11:10:00,118.53,118.53,118.42,118.44,1600.0,112.4454,112.4454,112.3411,112.36,1600.0
2019-06-10 11:15:00,118.37,118.37,118.23,118.23,2400.0,112.2936,112.2936,112.1608,112.1608,2400.0
2019-06-10 11:20:00,118.24,118.34,118.18,118.34,1243.0,112.1703,112.2652,112.1134,112.2652,1243.0
2019-06-10 11:25:00,118.44,118.46,118.36,118.36,1701.0,112.36,112.379,112.2841,112.2841,1701.0
2019-06-10 11:30:00,118.38,118.43,118.32,118.43,2100.0,112.3031,112.3505,112.2462,112.3505,2100.0
2019-06-10 11:35:00,118.45,118.51,118.4,118.5,1740.0,112.3695,112.4264,112.3221,112.4169,1740.0
2019-06-10 11:40:00,118.51,118.71,118.48,118.71,2453.0,112.4264,112.6162,112.398,112.6162,2453.0
2019-06-10 11:45:00,118.66,118.72,118.66,118.67,1534.0,112.5687,112.6257,112.5687,112.5782,1534.0
2019-06-10 11:50:00,118.65,118.71,118.64,118.71,1329.0,112.5592,112.6162,112.5498,112.6162,1329.0
2019-06-10 11:55:00,118.71,118.75,118.67,118.72,1321.0,112.6162,112.6541,112.5782,112.6257,1321.0
2019-06-10 12:00:00,118.72,118.72,118.6,118.6,1404.0,112.6257,112.6257,112.5118,112.5118,1404.0
2019-06-10 12:05:00,118.62,118.67,118.56,118.59,2217.0,112.5308,112.5782,112.4739,112.5023,2217.0
2019-06-10 12:10:00,118.65,118.68,118.6,118.68,1315.0,112.5592,112.5877,112.5118,112.5877,1315.0
2019-06-10 12:15:00,118.7,118.74,118.66,118.74,900.0,112.6067,112.6446,112.5687,112.6446,900.0
2019-06-10 12:20:00,118.76,118.82,118.69,118.77,2799.0,112.6636,112.7205,112.5972,112.6731,2799.0
2019-06-10 12:25:00,118.77,118.89,118.73,118.86,1900.0,112.6731,112.7869,112.6351,112.7585,1900.0
2019-06-10 12:30:00,118.87,118.92,118.83,118.86,1300.0,112.768,112.8154,112.73,112.7585,1300.0
2019-06-10 12:35:00,118.89,118.89,118.69,118.69,2074.0,112.7869,112.7869,112.5972,112.5972,2074.0
2019-06-10 12:40:00,118.74,118.8,118.74,118.79,1300.0,112.6446,112.7015,112.6446,112.6921,1300.0
2019-06-10 12:45:00,118.78,118.81,118.75,118.8,1653.0,112.6826,112.711,112.6541,112.7015,1653.0
2019-06-10 12:50:00,118.77,118.77,118.66,118.66,1514.0,112.6731,112.6731,112.5687,112.5687,1514.0
2019-06-10 12:55:00,118.67,118.73,118.64,118.68,2366.0,112.5782,112.6351,112.5498,112.5877,2366.0
2019-06-10 13:00:00,118.71,118.9,118.71,118.9,1755.0,112.6162,112.7964,112.6162,112.7964,1755.0
2019-06-10 13:05:00,118.82,118.82,118.78,118.81,1075.0,112.7205,112.7205,112.6826,112.711,1075.0
2019-06-10 13:10:00,118.83,118.93,118.83,118.85,2400.0,112.73,112.8249,112.73,112.749,2400.0
2019-06-10 13:15:00,118.87,118.91,118.84,118.84,2048.0,112.768,112.8059,112.7395,112.7395,2048.0
2019-06-10 13:20:00,118.84,118.85,118.73,118.83,2200.0,112.7395,112.749,112.6351,112.73,2200.0
2019-06-10 13:25:00,118.83,118.84,118.76,118.8,2986.0,112.73,112.7395,112.6636,112.7015,2986.0
2019-06-10 13:30:00,118.8,118.82,118.77,118.77,1313.0,112.7015,112.7205,112.6731,112.6731,1313.0
2019-06-10 13:35:00,118.84,118.9,118.83,118.9,1005.0,112.7395,112.7964,112.73,112.7964,1005.0
2019-06-10 13:40:00,118.91,118.93,118.8,118.8,3735.0,112.8059,112.8249,112.7015,112.7015,3735.0
2019-06-10 13:45:00,118.78,118.8,118.71,118.79,1804.0,112.6826,112.7015,112.6162,112.6921,1804.0
2019-06-10 13:50:00,118.72,118.75,118.65,118.68,3816.0,112.6257,112.6541,112.5592,112.5877,3816.0
2019-06-10 13:55:00,118.67,118.67,118.58,118.59,1103.0,112.5782,112.5782,112.4928,112.5023,1103.0
2019-06-10 14:00:00,118.55,118.6,118.41,118.6,3613.0,112.4644,112.5118,112.3316,112.5118,3613.0
2019-06-10 14:05:00,118.62,118.62,118.55,118.55,1100.0,112.5308,112.5308,112.4644,112.4644,1100.0
2019-06-10 14:10:00,118.6,118.63,118.48,118.51,1100.0,112.5118,112.5403,112.398,112.4264,1100.0
2019-06-10 14:15:00,118.46,118.49,118.38,118.39,2100.0,112.379,112.4075,112.3031,112.3126,2100.0
2019-06-10 14:20:00,118.39,118.5,118.34,118.45,2200.0,112.3126,112.4169,112.2652,112.3695,2200.0
2019-06-10 14:25:00,118.49,118.6,118.49,118.6,1626.0,112.4075,112.5118,112.4075,112.5118,1626.0
2019-06-10 14:30:00,118.53,118.68,118.53,118.68,1750.0,112.4454,112.5877,112.4454,112.5877,1750.0
2019-06-10 14:35:00,118.66,118.66,118.59,118.62,2443.0,112.5687,112.5687,112.5023,112.5308,2443.0
2019-06-10 14:40:00,118.68,118.69,118.65,118.67,1588.0,112.5877,112.5972,112.5592,112.5782,1588.0
2019-06-10 14:45:00,118.6,118.63,118.57,118.61,1166.0,112.5118,112.5403,112.4834,112.5213,1166.0
2019-06-10 14:50:00,118.61,118.63,118.51,118.54,1730.0,112.5213,112.5403,112.4264,112.4549,1730.0
2019-06-10 14:55:00,118.58,118.58,118.53,118.55,1145.0,112.4928,112.4928,112.4454,112.4644,1145.0
2019-06-10 15:00:00,118.57,118.65,118.57,118.65,1240.0,112.4834,112.5592,112.4834,112.5592,1240.0
2019-06-10 15:05:00,118.63,118.7,118.63,118.64,4323.0,112.5403,112.6067,112.5403,112.5498,4323.0
2019-06-10 15:10:00,118.63,118.64,118.56,118.57,1900.0,112.5403,112.5498,112.4739,112.4834,1900.0
2019-06-10 15:15:00,118.58,118.64,118.54,118.62,3076.0,112.4928,112.5498,112.4549,112.5308,3076.0
2019-06-10 15:20:00,118.63,118.63,118.57,118.58,2423.0,112.5403,112.5403,112.4834,112.4928,2423.0
2019-06-10 15:25:00,118.55,118.55,118.35,118.35,3304.0,112.4644,112.4644,112.2746,112.2746,3304.0
2019-06-10 15:30:00,118.33,118.54,118.32,118.47,4891.0,112.2557,112.4549,112.2462,112.3885,4891.0
2019-06-10 15:35:00,118.42,118.47,118.39,118.39,2407.0,112.3411,112.3885,112.3126,112.3126,2407.0
2019-06-10 15:40:00,118.4,118.43,118.3,118.34,6975.0,112.3221,112.3505,112.2272,112.2652,6975.0
2019-06-10 15:45:00,118.37,118.43,118.26,118.39,6623.0,112.2936,112.3505,112.1893,112.3126,6623.0
2019-06-10 15:50:00,118.42,118.49,118.37,118.47,5641.0,112.3411,112.4075,112.2936,112.3885,5641.0
2019-06-10 15:55:00,118.47,118.47,118.23,118.26,27117.0,112.3885,112.3885,112.1608,112.1893,27117.0
2019-06-11 09:30:00,119.06,119.75,119.02,119.73,7166.0,112.9482,113.6028,112.9103,113.5838,7166.0
2019-06-11 09:35:00,119.87,120.0,119.67,119.74,3753.0,113.7166,113.8399,113.5269,113.5933,3753.0
2019-06-11 09:40:00,119.66,119.66,119.53,119.53,1300.0,113.5174,113.5174,113.3941,113.3941,1300.0
2019-06-11 09:45:00,119.48,119.49,119.13,119.26,1400.0,113.3466,113.3561,113.0146,113.1379,1400.0
2019-06-11 09:50:00,119.17,119.34,119.1,119.34,1136.0,113.0526,113.2138,112.9861,113.2138,1136.0
2019-06-11 09:55:00,119.2,119.23,119.04,119.04,625.0,113.081,113.1095,112.9292,112.9292,625.0
2019-06-11 10:00:00,118.89,118.89,118.72,118.78,1764.0,112.7869,112.7869,112.6257,112.6826,1764.0
2019-06-11 10:05:00,118.77,118.82,118.41,118.41,2777.0,112.6731,112.7205,112.3316,112.3316,2777.0
2019-06-11 10:10:00,118.52,118.62,118.38,118.41,2150.0,112.4359,112.5308,112.3031,112.3316,2150.0
2019-06-11 10:15:00,118.35,118.37,118.21,118.22,1544.0,112.2746,112.2936,112.1418,112.1513,1544.0
2019-06-11 10:20:00,118.32,118.45,118.28,118.4,1600.0,112.2462,112.3695,112.2082,112.3221,1600.0
2019-06-11 10:25:00,118.41,118.6,118.36,118.6,800.0,112.3316,112.5118,112.2841,112.5118,800.0
2019-06-11 10:30:00,118.54,118.54,118.4,118.45,1500.0,112.4549,112.4549,112.3221,112.3695,1500.0
2019-06-11 10:35:00,118.26,118.26,118.21,118.26,900.0,112.1893,112.1893,112.1418,112.1893,900.0
2019-06-11 10:40:00,118.29,118.49,118.16,118.16,1922.0,112.2177,112.4075,112.0944,112.0944,1922.0
2019-06-11 10:45:00,118.24,118.37,118.23,118.23,1100.0,112.1703,112.2936,112.1608,112.1608,1100.0
2019-06-11 10:50:00,118.15,118.32,118.14,118.32,1500.0,112.0849,112.2462,112.0754,112.2462,1500.0
2019-06-11 10:55:00,118.34,118.39,118.25,118.38,1500.0,112.2652,112.3126,112.1798,112.3031,1500.0
2019-06-11 11:00:00,118.4,118.4,118.32,118.36,1300.0,112.3221,112.3221,112.2462,112.2841,1300.0
2019-06-11 11:05:00,118.3,118.38,118.3,118.38,910.0,112.2272,112.3031,112.2272,112.3031,910.0
2019-06-11 11:10:00,118.42,118.43,118.31,118.4,1000.0,112.3411,112.3505,112.2367,112.3221,1000.0
2019-06-11 11:15:00,118.36,118.46,118.28,118.46,1822.0,112.2841,112.379,112.2082,112.379,1822.0
2019-06-11 11:20:00,118.43,118.49,118.38,118.49,1150.0,112.3505,112.4075,112.3031,112.4075,1150.0
2019-06-11 11:25:00,118.37,118.37,118.15,118.22,2028.0,112.2936,112.2936,112.0849,112.1513,2028.0
2019-06-11 11:30:00,118.05,118.24,118.05,118.2,600.0,111.99,112.1703,111.99,112.1323,600.0
2019-06-11 11:35:00,118.08,118.13,118.02,118.07,1427.0,112.0185,112.0659,111.9616,112.009,1427.0
2019-06-11 11:40:00,118.0,118.03,117.83,117.83,2653.0,111.9426,111.9711,111.7813,111.7813,2653.0
2019-06-11 11:45:00,117.86,117.95,117.81,117.95,940.0,111.8098,111.8952,111.7624,111.8952,940.0
2019-06-11 11:50:00,117.95,118.02,117.9,118.02,1500.0,111.8952,111.9616,111.8477,111.9616,1500.0
2019-06-11 11:55:00,118.04,118.07,117.96,117.96,1317.0,111.9806,112.009,111.9047,111.9047,1317.0
2019-06-11 12:00:00,117.89,117.89,117.73,117.73,1300.0,111.8383,111.8383,111.6865,111.6865,1300.0
2019-06-11 12:05:00,117.68,117.7,117.59,117.69,4558.0,111.639,111.658,111.5537,111.6485,4558.0
2019-06-11 12:10:00,117.63,117.7,117.6,117.7,1600.0,111.5916,111.658,111.5631,111.658,1600.0
2019-06-11 12:15:00,117.64,117.64,117.56,117.57,1269.0,111.6011,111.6011,111.5252,111.5347,1269.0
2019-06-11 12:20:00,117.59,117.71,117.59,117.71,1901.0,111.5537,111.6675,111.5537,111.6675,1901.0
2019-06-11 12:25:00,117.64,117.72,117.59,117.63,1950.0,111.6011,111.677,111.5537,111.5916,1950.0
2019-06-11 12:30:00,117.75,117.76,117.7,117.75,1269.0,111.7054,111.7149,111.658,111.7054,1269.0
2019-06-11 12:35:00,117.69,117.73,117.65,117.73,2100.0,111.6485,111.6865,111.6106,111.6865,2100.0
2019-06-11 12:40:00,117.72,117.72,117.68,117.69,500.0,111.677,111.677,111.639,111.6485,500.0
2019-06-11 12:45:00,117.69,117.72,117.68,117.7,800.0,111.6485,111.677,111.639,111.658,800.0
2019-06-11 12:50:00,117.73,117.73,117.71,117.72,403.0,111.6865,111.6865,111.6675,111.677,403.0
2019-06-11 12:55:00,117.63,117.71,117.52,117.52,2602.0,111.5916,111.6675,111.4873,111.4873,2602.0
2019-06-11 13:00:00,117.4,117.5,117.38,117.38,2700.0,111.3734,111.4683,111.3544,111.3544,2700.0
2019-06-11 13:05:00,117.43,117.49,117.42,117.47,1200.0,111.4019,111.4588,111.3924,111.4398,1200.0
2019-06-11 13:10:00,117.44,117.48,117.35,117.48,1500.0,111.4114,111.4493,111.326,111.4493,1500.0
2019-06-11 13:15:00,117.56,117.61,117.54,117.61,620.0,111.5252,111.5726,111.5062,111.5726,620.0
2019-06-11 13:20:00,117.65,117.69,117.59,117.67,600.0,111.6106,111.6485,111.5537,111.6296,600.0
2019-06-11 13:25:00,117.62,117.62,117.56,117.59,600.0,111.5821,111.5821,111.5252,111.5537,600.0
2019-06-11 13:30:00,117.56,117.79,117.56,117.7,1000.0,111.5252,111.7434,111.5252,111.658,1000.0
2019-06-11 13:35:00,117.71,117.72,117.67,117.7,583.0,111.6675,111.677,111.6296,111.658,583.0
2019-06-11 13:40:00,117.72,117.74,117.66,117.68,2754.0,111.677,111.696,111.6201,111.639,2754.0
2019-06-11 13:45:00,117.67,117.7,117.65,117.68,1146.0,111.6296,111.658,111.6106,111.639,1146.0
2019-06-11 13:50:00,117.69,117.76,117.6,117.62,5703.0,111.6485,111.7149,111.5631,111.5821,5703.0
2019-06-11 13:55:00,117.61,117.74,117.61,117.7,3935.0,111.5726,111.696,111.5726,111.658,3935.0
2019-06-11 14:00:00,117.74,117.77,117.67,117.69,2901.0,111.696,111.7244,111.6296,111.6485,2901.0
2019-06-11 14:05:00,117.68,117.71,117.66,117.66,1300.0,111.639,111.6675,111.6201,111.6201,1300.0
2019-06-11 14:10:00,117.69,117.74,117.69,117.71,1900.0,111.6485,111.696,111.6485,111.6675,1900.0
2019-06-11 14:15:00,117.79,117.79,117.69,117.73,5891.0,111.7434,111.7434,111.6485,111.6865,5891.0
2019-06-11 14:20:00,117.72,117.74,117.69,117.71,2300.0,111.677,111.696,111.6485,111.6675,2300.0
2019-06-11 14:25:00,117.73,117.75,117.7,117.73,2649.0,111.6865,111.7054,111.658,111.6865,2649.0
2019-06-11 14:30:00,117.72,117.76,117.72,117.73,900.0,111.677,111.7149,111.677,111.6865,900.0
2019-06-11 14:35:00,117.77,117.81,117.77,117.79,1200.0,111.7244,111.7624,111.7244,111.7434,1200.0
2019-06-11 14:40:00,117.8,117.93,117.8,117.91,2300.0,111.7529,111.8762,111.7529,111.8572,2300.0
2019-06-11 14:45:00,117.96,118.03,117.93,118.03,1400.0,111.9047,111.9711,111.8762,111.9711,1400.0
2019-06-11 14:50:00,118.02,118.07,118.01,118.07,669.0,111.9616,112.009,111.9521,112.009,669.0
2019-06-11 14:55:00,118.11,118.17,118.09,118.15,800.0,112.047,112.1039,112.028,112.0849,800.0
2019-06-11 15:00:00,118.14,118.18,118.05,118.05,3200.0,112.0754,112.1134,111.99,111.99,3200.0
2019-06-11 15:05:00,118.05,118.21,118.05,118.2,1503.0,111.99,112.1418,111.99,112.1323,1503.0
2019-06-11 15:10:00,118.19,118.21,118.1,118.11,1903.0,112.1229,112.1418,112.0375,112.047,1903.0
2019-06-11 15:15:00,118.1,118.12,118.02,118.02,1700.0,112.0375,112.0565,111.9616,111.9616,1700.0
2019-06-11 15:20:00,118.01,118.06,117.95,118.06,3702.0,111.9521,111.9995,111.8952,111.9995,3702.0
2019-06-11 15:25:00,118.03,118.1,118.02,118.1,1200.0,111.9711,112.0375,111.9616,112.0375,1200.0
2019-06-11 15:30:00,118.09,118.27,118.05,118.26,3063.0,112.028,112.1988,111.99,112.1893,3063.0
2019-06-11 15:35:00,118.27,118.27,118.2,118.21,4201.0,112.1988,112.1988,112.1323,112.1418,4201.0
2019-06-11 15:40:00,118.22,118.22,118.17,118.21,3400.0,112.1513,112.1513,112.1039,112.1418,3400.0
2019-06-11 15:45:00,118.19,118.21,118.12,118.12,6947.0,112.1229,112.1418,112.0565,112.0565,6947.0
2019-06-11 15:50:00,118.13,118.19,118.09,118.15,9632.0,112.0659,112.1229,112.028,112.0849,9632.0
2019-06-11 15:55:00,118.15,118.3,118.03,118.19,20380.0,112.0849,112.2272,111.9711,112.1229,20380.0
2019-06-12 09:30:00,118.18,118.99,118.18,118.72,6694.0,112.1134,112.8818,112.1134,112.6257,6694.0
2019-06-12 09:35:00,119.05,119.23,119.01,119.23,1800.0,112.9387,113.1095,112.9008,113.1095,1800.0
2019-06-12 09:40:00,119.23,119.39,119.0,119.0,1500.0,113.1095,113.2613,112.8913,112.8913,1500.0
2019-06-12 09:45:00,119.07,119.25,119.07,119.22,2400.0,112.9577,113.1284,112.9577,113.1,2400.0
2019-06-12 09:50:00,119.19,119.21,118.7,118.71,5776.0,113.0715,113.0905,112.6067,112.6162,5776.0
2019-06-12 09:55:00,118.69,118.69,118.57,118.57,335.0,112.5972,112.5972,112.4834,112.4834,335.0
2019-06-12 10:00:00,118.64,118.87,118.63,118.87,2485.0,112.5498,112.768,112.5403,112.768,2485.0
2019-06-12 10:05:00,118.79,118.82,118.66,118.66,1200.0,112.6921,112.7205,112.5687,112.5687,1200.0
2019-06-12 10:10:00,118.65,118.7,118.53,118.61,3096.0,112.5592,112.6067,112.4454,112.5213,3096.0
2019-06-12 10:15:00,118.61,118.61,118.53,118.54,756.0,112.5213,112.5213,112.4454,112.4549,756.0
2019-06-12 10:20:00,118.53,118.53,118.43,118.44,1200.0,112.4454,112.4454,112.3505,112.36,1200.0
2019-06-12 10:25:00,118.4,118.4,118.21,118.21,3100.0,112.3221,112.3221,112.1418,112.1418,3100.0
2019-06-12 10:30:00,118.24,118.44,118.24,118.32,4300.0,112.1703,112.36,112.1703,112.2462,4300.0
2019-06-12 10:35:00,118.32,118.37,118.25,118.26,2716.0,112.2462,112.2936,112.1798,112.1893,2716.0
2019-06-12 10:40:00,118.19,118.28,118.12,118.25,1600.0,112.1229,112.2082,112.0565,112.1798,1600.0
2019-06-12 10:45:00,118.2,118.38,118.2,118.38,4273.0,112.1323,112.3031,112.1323,112.3031,4273.0
2019-06-12 10:50:00,118.36,118.39,118.29,118.29,700.0,112.2841,112.3126,112.2177,112.2177,700.0
2019-06-12 10:55:00,118.25,118.32,118.25,118.28,1100.0,112.1798,112.2462,112.1798,112.2082,1100.0
2019-06-12 11:00:00,118.2,118.41,118.2,118.36,10080.0,112.1323,112.3316,112.1323,112.2841,10080.0
2019-06-12 11:05:00,118.33,118.37,118.24,118.28,5254.0,112.2557,112.2936,112.1703,112.2082,5254.0
2019-06-12 11:10:00,118.25,118.3,118.18,118.19,4800.0,112.1798,112.2272,112.1134,112.1229,4800.0
2019-06-12 11:15:00,118.13,118.25,118.13,118.25,1800.0,112.0659,112.1798,112.0659,112.1798,1800.0
2019-06-12 11:20:00,118.2,118.28,118.18,118.28,2963.0,112.1323,112.2082,112.1134,112.2082,2963.0
2019-06-12 11:25:00,118.31,118.49,118.3,118.45,1710.0,112.2367,112.4075,112.2272,112.3695,1710.0
2019-06-12 11:30:00,118.49,118.68,118.48,118.68,1575.0,112.4075,112.5877,112.398,112.5877,1575.0
2019-06-12 11:35:00,118.71,118.77,118.69,118.7,1100.0,112.6162,112.6731,112.5972,112.6067,1100.0
2019-06-12 11:40:00,118.74,118.82,118.71,118.8,1100.0,112.6446,112.7205,112.6162,112.7015,1100.0
2019-06-12 11:45:00,118.82,118.92,118.78,118.84,2187.0,112.7205,112.8154,112.6826,112.7395,2187.0
2019-06-12 11:50:00,118.8,118.82,118.7,118.7,3000.0,112.7015,112.7205,112.6067,112.6067,3000.0
2019-06-12 11:55:00,118.65,118.81,118.65,118.73,2300.0,112.5592,112.711,112.5592,112.6351,2300.0
2019-06-12 12:00:00,118.78,118.89,118.71,118.73,4800.0,112.6826,112.7869,112.6162,112.6351,4800.0
2019-06-12 12:05:00,118.72,118.82,118.72,118.73,1800.0,112.6257,112.7205,112.6257,112.6351,1800.0
2019-06-12 12:10:00,118.73,118.77,118.59,118.64,2800.0,112.6351,112.6731,112.5023,112.5498,2800.0
2019-06-12 12:15:00,118.64,118.74,118.64,118.73,2200.0,112.5498,112.6446,112.5498,112.6351,2200.0
2019-06-12 12:20:00,118.7,118.86,118.67,118.68,3195.0,112.6067,112.7585,112.5782,112.5877,3195.0
2019-06-12 12:25:00,118.69,118.83,118.68,118.7,8995.0,112.5972,112.73,112.5877,112.6067,8995.0
2019-06-12 12:30:00,118.71,118.71,118.63,118.63,2882.0,112.6162,112.6162,112.5403,112.5403,2882.0
2019-06-12 12:35:00,118.65,118.65,118.56,118.61,826.0,112.5592,112.5592,112.4739,112.5213,826.0
2019-06-12 12:40:00,118.59,118.69,118.59,118.62,1400.0,112.5023,112.5972,112.5023,112.5308,1400.0
2019-06-12 12:45:00,118.65,118.81,118.62,118.81,1964.0,112.5592,112.711,112.5308,112.711,1964.0
2019-06-12 12:50:00,118.83,118.84,118.76,118.78,1145.0,112.73,112.7395,112.6636,112.6826,1145.0
2019-06-12 12:55:00,118.8,118.9,118.77,118.9,3093.0,112.7015,112.7964,112.6731,112.7964,3093.0
2019-06-12 13:00:00,118.86,118.91,118.85,118.85,1000.0,112.7585,112.8059,112.749,112.749,1000.0
2019-06-12 13:05:00,118.93,119.05,118.93,118.98,1655.0,112.8249,112.9387,112.8249,112.8723,1655.0
2019-06-12 13:10:00,118.97,119.0,118.87,118.89,1900.0,112.8628,112.8913,112.768,112.7869,1900.0
2019-06-12 13:15:00,118.86,118.91,118.81,118.91,400.0,112.7585,112.8059,112.711,112.8059,400.0
2019-06-12 13:20:00,118.97,118.99,118.86,118.88,2400.0,112.8628,112.8818,112.7585,112.7774,2400.0
2019-06-12 13:25:00,118.83,118.92,118.82,118.91,900.0,112.73,112.8154,112.7205,112.8059,900.0
2019-06-12 13:30:00,118.9,118.94,118.86,118.87,4300.0,112.7964,112.8344,112.7585,112.768,4300.0
2019-06-12 13:35:00,118.85,118.92,118.85,118.92,1912.0,112.749,112.8154,112.749,112.8154,1912.0
2019-06-12 13:40:00,118.9,118.92,118.87,118.92,719.0,112.7964,112.8154,112.768,112.8154,719.0
2019-06-12 13:45:00,118.92,119.05,118.92,118.97,1100.0,112.8154,112.9387,112.8154,112.8628,1100.0
2019-06-12 13:50:00,119.1,119.19,119.1,119.19,1962.0,112.9861,113.0715,112.9861,113.0715,1962.0
2019-06-12 13:55:00,119.16,119.19,119.08,119.13,1800.0,113.0431,113.0715,112.9672,113.0146,1800.0
2019-06-12 14:00:00,119.09,119.23,119.09,119.16,2110.0,112.9767,113.1095,112.9767,113.0431,2110.0
2019-06-12 14:05:00,119.16,119.16,119.02,119.05,4561.0,113.0431,113.0431,112.9103,112.9387,4561.0
2019-06-12 14:10:00,119.06,119.08,118.98,119.0,2200.0,112.9482,112.9672,112.8723,112.8913,2200.0
2019-06-12 14:15:00,118.98,119.06,118.98,119.05,1400.0,112.8723,112.9482,112.8723,112.9387,1400.0
2019-06-12 14:20:00,119.07,119.19,119.02,119.19,4061.0,112.9577,113.0715,112.9103,113.0715,4061.0
2019-06-12 14:25:00,119.2,119.2,119.14,119.19,8202.0,113.081,113.081,113.0241,113.0715,8202.0
2019-06-12 14:30:00,119.17,119.33,119.11,119.33,2666.0,113.0526,113.2043,112.9956,113.2043,2666.0
2019-06-12 14:35:00,119.3,119.31,119.21,119.31,1500.0,113.1759,113.1854,113.0905,113.1854,1500.0
2019-06-12 14:40:00,119.3,119.34,119.28,119.32,1100.0,113.1759,113.2138,113.1569,113.1949,1100.0
2019-06-12 14:45:00,119.35,119.39,119.3,119.31,2978.0,113.2233,113.2613,113.1759,113.1854,2978.0
2019-06-12 14:50:00,119.31,119.33,119.28,119.31,2768.0,113.1854,113.2043,113.1569,113.1854,2768.0
2019-06-12 14:55:00,119.32,119.37,119.31,119.32,2500.0,113.1949,113.2423,113.1854,113.1949,2500.0
2019-06-12 15:00:00,119.38,119.46,119.33,119.4,3500.0,113.2518,113.3277,113.2043,113.2707,3500.0
2019-06-12 15:05:00,119.42,119.6,119.36,119.57,4628.0,113.2897,113.4605,113.2328,113.432,4628.0
2019-06-12 15:10:00,119.53,119.54,119.48,119.52,3815.0,113.3941,113.4036,113.3466,113.3846,3815.0
2019-06-12 15:15:00,119.52,119.52,119.45,119.5,2900.0,113.3846,113.3846,113.3182,113.3656,2900.0
2019-06-12 15:20:00,119.51,119.57,119.49,119.52,4519.0,113.3751,113.432,113.3561,113.3846,4519.0
2019-06-12 15:25:00,119.53,119.65,119.53,119.61,2546.0,113.3941,113.5079,113.3941,113.47,2546.0
2019-06-12 15:30:00,119.59,119.63,119.53,119.53,5166.0,113.451,113.4889,113.3941,113.3941,5166.0
2019-06-12 15:35:00,119.53,119.55,119.46,119.49,7978.0,113.3941,113.413,113.3277,113.3561,7978.0
2019-06-12 15:40:00,119.46,119.54,119.46,119.46,3568.0,113.3277,113.4036,113.3277,113.3277,3568.0
2019-06-12 15:45:00,119.47,119.61,119.46,119.54,9409.0,113.3372,113.47,113.3277,113.4036,9409.0
2019-06-12 15:50:00,119.54,119.62,119.54,119.6,10381.0,113.4036,113.4795,113.4036,113.4605,10381.0
2019-06-12 15:55:00,119.61,119.62,119.37,119.55,21793.0,113.47,113.4795,113.2423,113.413,21793.0
2019-06-13 09:30:00,119.5,119.98,119.5,119.77,6362.0,113.3656,113.821,113.3656,113.6218,6362.0
2019-06-13 09:35:00,119.62,119.62,119.47,119.47,800.0,113.4795,113.4795,113.3372,113.3372,800.0
2019-06-13 09:40:00,119.25,119.26,119.02,119.26,500.0,113.1284,113.1379,112.9103,113.1379,500.0
2019-06-13 09:45:00,119.37,119.37,119.3,119.31,902.0,113.2423,113.2423,113.1759,113.1854,902.0
2019-06-13 09:50:00,119.24,119.24,118.93,118.93,1103.0,113.119,113.119,112.8249,112.8249,1103.0
2019-06-13 09:55:00,118.96,119.17,118.96,119.03,1100.0,112.8533,113.0526,112.8533,112.9197,1100.0
2019-06-13 10:00:00,118.99,118.99,118.89,118.98,1400.0,112.8818,112.8818,112.7869,112.8723,1400.0
2019-06-13 10:05:00,118.9,118.9,118.78,118.78,577.0,112.7964,112.7964,112.6826,112.6826,577.0
2019-06-13 10:10:00,118.73,118.87,118.73,118.87,600.0,112.6351,112.768,112.6351,112.768,600.0
2019-06-13 10:15:00,118.94,118.94,118.78,118.8,1000.0,112.8344,112.8344,112.6826,112.7015,1000.0
2019-06-13 10:20:00,118.89,118.91,118.63,118.89,2950.0,112.7869,112.8059,112.5403,112.7869,2950.0
2019-06-13 10:25:00,118.84,118.89,118.71,118.81,4000.0,112.7395,112.7869,112.6162,112.711,4000.0
2019-06-13 10:30:00,118.81,118.83,118.7,118.81,800.0,112.711,112.73,112.6067,112.711,800.0
2019-06-13 10:35:00,118.83,118.91,118.8,118.89,4000.0,112.73,112.8059,112.7015,112.7869,4000.0
2019-06-13 10:40:00,118.97,118.97,118.78,118.83,1698.0,112.8628,112.8628,112.6826,112.73,1698.0
2019-06-13 10:45:00,118.9,118.99,118.77,118.78,3706.0,112.7964,112.8818,112.6731,112.6826,3706.0
2019-06-13 10:50:00,118.74,118.76,118.6,118.76,1613.0,112.6446,112.6636,112.5118,112.6636,1613.0
2019-06-13 10:55:00,118.81,118.87,118.67,118.67,2284.0,112.711,112.768,112.5782,112.5782,2284.0
2019-06-13 11:00:00,118.72,118.93,118.72,118.93,1200.0,112.6257,112.8249,112.6257,112.8249,1200.0
2019-06-13 11:05:00,119.0,119.01,118.81,118.99,2304.0,112.8913,112.9008,112.711,112.8818,2304.0
2019-06-13 11:10:00,119.03,119.1,118.97,119.09,3371.0,112.9197,112.9861,112.8628,112.9767,3371.0
2019-06-13 11:15:00,119.09,119.19,119.05,119.19,2981.0,112.9767,113.0715,112.9387,113.0715,2981.0
2019-06-13 11:20:00,119.2,119.56,119.18,119.53,3000.0,113.081,113.4225,113.062,113.3941,3000.0
2019-06-13 11:25:00,119.52,119.67,119.46,119.67,2259.0,113.3846,113.5269,113.3277,113.5269,2259.0
2019-06-13 11:30:00,119.6,119.6,119.38,119.44,1600.0,113.4605,113.4605,113.2518,113.3087,1600.0
2019-06-13 11:35:00,119.49,119.49,119.39,119.49,1240.0,113.3561,113.3561,113.2613,113.3561,1240.0
2019-06-13 11:40:00,119.5,119.57,119.49,119.57,1500.0,113.3656,113.432,113.3561,113.432,1500.0
2019-06-13 11:45:00,119.58,119.58,119.52,119.52,500.0,113.4415,113.4415,113.3846,113.3846,500.0
2019-06-13 11:50:00,119.48,119.53,119.42,119.48,900.0,113.3466,113.3941,113.2897,113.3466,900.0
2019-06-13 11:55:00,119.48,119.59,119.44,119.59,4800.0,113.3466,113.451,113.3087,113.451,4800.0
2019-06-13 12:00:00,119.63,119.73,119.58,119.62,2790.0,113.4889,113.5838,113.4415,113.4795,2790.0
2019-06-13 12:05:00,119.68,119.76,119.63,119.75,1900.0,113.5364,113.6123,113.4889,113.6028,1900.0
2019-06-13 12:10:00,119.7,119.76,119.61,119.62,2200.0,113.5553,113.6123,113.47,113.4795,2200.0
2019-06-13 12:15:00,119.74,119.81,119.62,119.81,1450.0,113.5933,113.6597,113.4795,113.6597,1450.0
2019-06-13 12:20:00,119.76,119.81,119.67,119.7,3810.0,113.6123,113.6597,113.5269,113.5553,3810.0
2019-06-13 12:25:00,119.71,119.76,119.57,119.57,3068.0,113.5648,113.6123,113.432,113.432,3068.0
2019-06-13 12:30:00,119.58,119.64,119.56,119.63,900.0,113.4415,113.4984,113.4225,113.4889,900.0
2019-06-13 12:35:00,119.57,119.67,119.51,119.53,2094.0,113.432,113.5269,113.3751,113.3941,2094.0
2019-06-13 12:40:00,119.56,119.6,119.55,119.6,1200.0,113.4225,113.4605,113.413,113.4605,1200.0
2019-06-13 12:45:00,119.77,119.85,119.77,119.79,1900.0,113.6218,113.6976,113.6218,113.6407,1900.0
2019-06-13 12:50:00,119.77,119.86,119.76,119.86,300.0,113.6218,113.7071,113.6123,113.7071,300.0
2019-06-13 12:55:00,119.87,119.87,119.77,119.82,1750.0,113.7166,113.7166,113.6218,113.6692,1750.0
2019-06-13 13:00:00,119.82,119.88,119.81,119.84,1007.0,113.6692,113.7261,113.6597,113.6882,1007.0
2019-06-13 13:05:00,119.87,119.9,119.81,119.85,1300.0,113.7166,113.7451,113.6597,113.6976,1300.0
2019-06-13 13:10:00,119.89,119.89,119.73,119.76,2012.0,113.7356,113.7356,113.5838,113.6123,2012.0
2019-06-13 13:15:00,119.76,119.76,119.67,119.71,1300.0,113.6123,113.6123,113.5269,113.5648,1300.0
2019-06-13 13:20:00,119.68,119.68,119.64,119.64,500.0,113.5364,113.5364,113.4984,113.4984,500.0
2019-06-13 13:25:00,119.62,119.64,119.6,119.63,1600.0,113.4795,113.4984,113.4605,113.4889,1600.0
2019-06-13 13:30:00,119.65,119.65,119.56,119.56,833.0,113.5079,113.5079,113.4225,113.4225,833.0
2019-06-13 13:35:00,119.61,119.61,119.51,119.51,600.0,113.47,113.47,113.3751,113.3751,600.0
2019-06-13 13:40:00,119.46,119.46,119.35,119.38,845.0,113.3277,113.3277,113.2233,113.2518,845.0
2019-06-13 13:45:00,119.34,119.39,119.31,119.39,1614.0,113.2138,113.2613,113.1854,113.2613,1614.0
2019-06-13 13:50:00,119.5,119.5,119.31,119.31,743.0,113.3656,113.3656,113.1854,113.1854,743.0
2019-06-13 13:55:00,119.31,119.31,119.23,119.23,2431.0,113.1854,113.1854,113.1095,113.1095,2431.0
2019-06-13 14:00:00,119.27,119.33,119.2,119.26,2300.0,113.1474,113.2043,113.081,113.1379,2300.0
2019-06-13 14:05:00,119.26,119.26,119.15,119.15,1000.0,113.1379,113.1379,113.0336,113.0336,1000.0
2019-06-13 14:10:00,119.14,119.2,119.14,119.2,700.0,113.0241,113.081,113.0241,113.081,700.0
2019-06-13 14:15:00,119.22,119.22,119.1,119.1,1100.0,113.1,113.1,112.9861,112.9861,1100.0
2019-06-13 14:20:00,119.12,119.21,119.11,119.21,863.0,113.0051,113.0905,112.9956,113.0905,863.0
2019-06-13 14:25:00,119.16,119.21,119.16,119.21,300.0,113.0431,113.0905,113.0431,113.0905,300.0
2019-06-13 14:30:00,119.16,119.22,119.05,119.14,2438.0,113.0431,113.1,112.9387,113.0241,2438.0
2019-06-13 14:35:00,119.09,119.16,119.09,119.15,500.0,112.9767,113.0431,112.9767,113.0336,500.0
2019-06-13 14:40:00,119.2,119.3,119.14,119.3,2813.0,113.081,113.1759,113.0241,113.1759,2813.0
2019-06-13 14:45:00,119.26,119.26,119.21,119.22,600.0,113.1379,113.1379,113.0905,113.1,600.0
2019-06-13 14:50:00,119.19,119.26,119.16,119.26,997.0,113.0715,113.1379,113.0431,113.1379,997.0
2019-06-13 14:55:00,119.19,119.19,119.13,119.14,956.0,113.0715,113.0715,113.0146,113.0241,956.0
2019-06-13 15:00:00,119.09,119.09,118.98,119.08,1510.0,112.9767,112.9767,112.8723,112.9672,1510.0
2019-06-13 15:05:00,119.03,119.09,119.02,119.09,2037.0,112.9197,112.9767,112.9103,112.9767,2037.0
2019-06-13 15:10:00,119.11,119.11,119.0,119.0,2200.0,112.9956,112.9956,112.8913,112.8913,2200.0
2019-06-13 15:15:00,118.96,118.97,118.92,118.97,701.0,112.8533,112.8628,112.8154,112.8628,701.0
2019-06-13 15:20:00,118.94,119.04,118.94,119.01,2156.0,112.8344,112.9292,112.8344,112.9008,2156.0
2019-06-13 15:25:00,119.06,119.06,119.03,119.04,1038.0,112.9482,112.9482,112.9197,112.9292,1038.0
2019-06-13 15:30:00,119.06,119.14,119.03,119.03,900.0,112.9482,113.0241,112.9197,112.9197,900.0
2019-06-13 15:35:00,119.07,119.23,119.07,119.23,4261.0,112.9577,113.1095,112.9577,113.1095,4261.0
2019-06-13 15:40:00,119.22,119.25,119.15,119.17,2158.0,113.1,113.1284,113.0336,113.0526,2158.0
2019-06-13 15:45:00,119.18,119.21,119.1,119.13,2200.0,113.062,113.0905,112.9861,113.0146,2200.0
2019-06-13 15:50:00,119.11,119.23,119.05,119.21,3700.0,112.9956,113.1095,112.9387,113.0905,3700.0
2019-06-13 15:55:00,119.18,119.51,119.13,119.48,16963.0,113.062,113.3751,113.0146,113.3466,16963.0
2019-06-14 09:30:00,119.28,119.58,118.9,118.9,12386.0,113.1569,113.4415,112.7964,112.7964,12386.0
2019-06-14 09:35:00,118.96,119.04,118.85,118.85,2157.0,112.8533,112.9292,112.749,112.749,2157.0
2019-06-14 09:40:00,119.15,119.15,118.73,118.8,2300.0,113.0336,113.0336,112.6351,112.7015,2300.0
2019-06-14 09:45:00,118.74,118.74,118.49,118.65,2044.0,112.6446,112.6446,112.4075,112.5592,2044.0
2019-06-14 09:50:00,118.72,118.76,118.39,118.52,1300.0,112.6257,112.6636,112.3126,112.4359,1300.0
2019-06-14 09:55:00,118.54,119.18,118.48,119.16,6635.0,112.4549,113.062,112.398,113.0431,6635.0
2019-06-14 10:00:00,119.19,119.19,118.88,118.96,1954.0,113.0715,113.0715,112.7774,112.8533,1954.0
2019-06-14 10:05:00,118.88,118.94,118.69,118.72,7736.0,112.7774,112.8344,112.5972,112.6257,7736.0
2019-06-14 10:10:00,118.76,118.85,118.6,118.6,6228.0,112.6636,112.749,112.5118,112.5118,6228.0
2019-06-14 10:15:00,118.6,118.73,118.57,118.57,2703.0,112.5118,112.6351,112.4834,112.4834,2703.0
2019-06-14 10:20:00,118.6,118.65,118.29,118.38,13249.0,112.5118,112.5592,112.2177,112.3031,13249.0
2019-06-14 10:25:00,118.47,118.48,118.19,118.2,15327.0,112.3885,112.398,112.1229,112.1323,15327.0
2019-06-14 10:30:00,118.24,118.36,118.17,118.18,24538.0,112.1703,112.2841,112.1039,112.1134,24538.0
2019-06-14 10:35:00,118.23,118.27,118.06,118.11,19097.0,112.1608,112.1988,111.9995,112.047,19097.0
2019-06-14 10:40:00,118.11,118.29,118.11,118.23,26964.0,112.047,112.2177,112.047,112.1608,26964.0
2019-06-14 10:45:00,118.15,118.16,118.06,118.11,2300.0,112.0849,112.0944,111.9995,112.047,2300.0
2019-06-14 10:50:00,118.14,118.15,117.88,117.9,8903.0,112.0754,112.0849,111.8288,111.8477,8903.0
2019-06-14 10:55:00,117.86,117.96,117.77,117.87,6236.0,111.8098,111.9047,111.7244,111.8193,6236.0
2019-06-14 11:00:00,117.89,118.07,117.87,118.01,4540.0,111.8383,112.009,111.8193,111.9521,4540.0
2019-06-14 11:05:00,118.04,118.09,118.02,118.02,1138.0,111.9806,112.028,111.9616,111.9616,1138.0
2019-06-14 11:10:00,117.99,118.21,117.99,118.21,2100.0,111.9331,112.1418,111.9331,112.1418,2100.0
2019-06-14 11:15:00,118.21,118.43,118.2,118.38,1910.0,112.1418,112.3505,112.1323,112.3031,1910.0
2019-06-14 11:20:00,118.34,118.59,118.34,118.45,3312.0,112.2652,112.5023,112.2652,112.3695,3312.0
2019-06-14 11:25:00,118.51,118.7,118.5,118.64,1308.0,112.4264,112.6067,112.4169,112.5498,1308.0
2019-06-14 11:30:00,118.63,118.71,118.6,118.71,3688.0,112.5403,112.6162,112.5118,112.6162,3688.0
2019-06-14 11:35:00,118.68,118.77,118.68,118.75,1600.0,112.5877,112.6731,112.5877,112.6541,1600.0
2019-06-14 11:40:00,118.55,118.55,118.43,118.43,1349.0,112.4644,112.4644,112.3505,112.3505,1349.0
2019-06-14 11:45:00,118.37,118.51,118.34,118.47,1926.0,112.2936,112.4264,112.2652,112.3885,1926.0
2019-06-14 11:50:00,118.47,118.5,118.47,118.5,300.0,112.3885,112.4169,112.3885,112.4169,300.0
2019-06-14 11:55:00,118.48,118.52,118.37,118.37,2700.0,112.398,112.4359,112.2936,112.2936,2700.0
2019-06-14 12:00:00,118.41,118.42,118.38,118.38,2813.0,112.3316,112.3411,112.3031,112.3031,2813.0
2019-06-14 12:05:00,118.38,118.44,118.35,118.35,3858.0,112.3031,112.36,112.2746,112.2746,3858.0
2019-06-14 12:10:00,118.34,118.37,118.29,118.3,903.0,112.2652,112.2936,112.2177,112.2272,903.0
2019-06-14 12:15:00,118.35,118.37,118.29,118.29,1285.0,112.2746,112.2936,112.2177,112.2177,1285.0
2019-06-14 12:20:00,118.34,118.38,118.33,118.38,1204.0,112.2652,112.3031,112.2557,112.3031,1204.0
2019-06-14 12:25:00,118.39,118.43,118.37,118.43,1700.0,112.3126,112.3505,112.2936,112.3505,1700.0
2019-06-14 12:30:00,118.37,118.48,118.37,118.48,2263.0,112.2936,112.398,112.2936,112.398,2263.0
2019-06-14 12:35:00,118.52,118.6,118.52,118.57,1300.0,112.4359,112.5118,112.4359,112.4834,1300.0
2019-06-14 12:40:00,118.58,118.6,118.46,118.46,3204.0,112.4928,112.5118,112.379,112.379,3204.0
2019-06-14 12:45:00,118.49,118.49,118.42,118.48,1659.0,112.4075,112.4075,112.3411,112.398,1659.0
2019-06-14 12:50:00,118.46,118.49,118.42,118.47,1000.0,112.379,112.4075,112.3411,112.3885,1000.0
2019-06-14 12:55:00,118.47,118.5,118.44,118.46,1901.0,112.3885,112.4169,112.36,112.379,1901.0
2019-06-14 13:00:00,118.44,118.48,118.43,118.45,1205.0,112.36,112.398,112.3505,112.3695,1205.0
2019-06-14 13:05:00,118.42,118.42,118.3,118.3,3004.0,112.3411,112.3411,112.2272,112.2272,3004.0
2019-06-14 13:10:00,118.27,118.29,118.17,118.17,2486.0,112.1988,112.2177,112.1039,112.1039,2486.0
2019-06-14 13:15:00,118.12,118.17,118.1,118.17,1736.0,112.0565,112.1039,112.0375,112.1039,1736.0
2019-06-14 13:20:00,118.16,118.26,118.14,118.26,1200.0,112.0944,112.1893,112.0754,112.1893,1200.0
2019-06-14 13:25:00,118.23,118.23,118.1,118.11,900.0,112.1608,112.1608,112.0375,112.047,900.0
2019-06-14 13:30:00,118.09,118.12,118.09,118.12,600.0,112.028,112.0565,112.028,112.0565,600.0
2019-06-14 13:35:00,118.04,118.07,117.98,117.98,1900.0,111.9806,112.009,111.9236,111.9236,1900.0
2019-06-14 13:40:00,117.98,118.03,117.98,118.01,1400.0,111.9236,111.9711,111.9236,111.9521,1400.0
2019-06-14 13:45:00,118.01,118.08,118.0,118.08,800.0,111.9521,112.0185,111.9426,112.0185,800.0
2019-06-14 13:50:00,118.06,118.17,118.06,118.16,700.0,111.9995,112.1039,111.9995,112.0944,700.0
2019-06-14 13:55:00,118.19,118.19,118.12,118.19,800.0,112.1229,112.1229,112.0565,112.1229,800.0
2019-06-14 14:00:00,118.16,118.23,118.16,118.18,1400.0,112.0944,112.1608,112.0944,112.1134,1400.0
2019-06-14 14:05:00,118.14,118.2,118.13,118.19,500.0,112.0754,112.1323,112.0659,112.1229,500.0
2019-06-14 14:10:00,118.17,118.17,118.05,118.06,1700.0,112.1039,112.1039,111.99,111.9995,1700.0
2019-06-14 14:15:00,118.1,118.14,118.09,118.14,1300.0,112.0375,112.0754,112.028,112.0754,1300.0
2019-06-14 14:20:00,118.14,118.16,118.12,118.16,600.0,112.0754,112.0944,112.0565,112.0944,600.0
2019-06-14 14:25:00,118.14,118.17,118.1,118.15,1500.0,112.0754,112.1039,112.0375,112.0849,1500.0
2019-06-14 14:30:00,118.18,118.18,118.1,118.12,1559.0,112.1134,112.1134,112.0375,112.0565,1559.0
2019-06-14 14:35:00,118.19,118.22,118.16,118.22,800.0,112.1229,112.1513,112.0944,112.1513,800.0
2019-06-14 14:40:00,118.27,118.27,118.14,118.14,1818.0,112.1988,112.1988,112.0754,112.0754,1818.0
2019-06-14 14:45:00,118.14,118.14,118.02,118.02,2600.0,112.0754,112.0754,111.9616,111.9616,2600.0
2019-06-14 14:50:00,118.01,118.01,117.81,117.86,5583.0,111.9521,111.9521,111.7624,111.8098,5583.0
2019-06-14 14:55:00,117.86,117.89,117.82,117.82,1922.0,111.8098,111.8383,111.7719,111.7719,1922.0
2019-06-14 15:00:00,117.83,118.03,117.83,117.88,4907.0,111.7813,111.9711,111.7813,111.8288,4907.0
2019-06-14 15:05:00,117.88,118.14,117.86,118.1,4110.0,111.8288,112.0754,111.8098,112.0375,4110.0
2019-06-14 15:10:00,118.14,118.17,118.1,118.17,2691.0,112.0754,112.1039,112.0375,112.1039,2691.0
2019-06-14 15:15:00,118.19,118.25,118.16,118.25,2955.0,112.1229,112.1798,112.0944,112.1798,2955.0
2019-06-14 15:20:00,118.27,118.36,118.25,118.36,2629.0,112.1988,112.2841,112.1798,112.2841,2629.0
2019-06-14 15:25:00,118.36,118.42,118.29,118.42,3585.0,112.2841,112.3411,112.2177,112.3411,3585.0
2019-06-14 15:30:00,118.48,118.48,118.33,118.4,11507.0,112.398,112.398,112.2557,112.3221,11507.0
2019-06-14 15:35:00,118.43,118.44,118.38,118.41,2295.0,112.3505,112.36,112.3031,112.3316,2295.0
2019-06-14 15:40:00,118.37,118.37,118.2,118.3,5184.0,112.2936,112.2936,112.1323,112.2272,5184.0
2019-06-14 15:45:00,118.3,118.3,118.06,118.11,14951.0,112.2272,112.2272,111.9995,112.047,14951.0
2019-06-14 15:50:00,118.13,118.38,118.11,118.38,13749.0,112.0659,112.3031,112.047,112.3031,13749.0
2019-06-14 15:55:00,118.36,118.36,118.04,118.09,32931.0,112.2841,112.2841,111.9806,112.028,32931.0
2019-06-17 09:30:00,118.44,119.11,118.44,119.11,8409.0,112.36,112.9956,112.36,112.9956,8409.0
2019-06-17 09:35:00,119.1,119.1,118.57,118.88,2215.0,112.9861,112.9861,112.4834,112.7774,2215.0
2019-06-17 09:40:00,119.03,119.03,118.62,118.66,1500.0,112.9197,112.9197,112.5308,112.5687,1500.0
2019-06-17 09:45:00,118.75,118.87,118.72,118.77,2228.0,112.6541,112.768,112.6257,112.6731,2228.0
2019-06-17 09:50:00,118.76,118.93,118.76,118.83,5709.0,112.6636,112.8249,112.6636,112.73,5709.0
2019-06-17 09:55:00,118.84,118.86,118.5,118.5,3801.0,112.7395,112.7585,112.4169,112.4169,3801.0
2019-06-17 10:00:00,118.55,118.65,118.31,118.44,1976.0,112.4644,112.5592,112.2367,112.36,1976.0
2019-06-17 10:05:00,118.45,118.49,118.32,118.33,1688.0,112.3695,112.4075,112.2462,112.2557,1688.0
2019-06-17 10:10:00,118.33,118.65,118.3,118.45,3762.0,112.2557,112.5592,112.2272,112.3695,3762.0
2019-06-17 10:15:00,118.42,118.42,118.26,118.29,600.0,112.3411,112.3411,112.1893,112.2177,600.0
2019-06-17 10:20:00,118.21,118.73,118.21,118.73,2300.0,112.1418,112.6351,112.1418,112.6351,2300.0
2019-06-17 10:25:00,118.58,118.65,118.55,118.55,846.0,112.4928,112.5592,112.4644,112.4644,846.0
2019-06-17 10:30:00,118.59,118.59,118.57,118.59,517.0,112.5023,112.5023,112.4834,112.5023,517.0
2019-06-17 10:35:00,118.63,118.76,118.63,118.73,1400.0,112.5403,112.6636,112.5403,112.6351,1400.0
2019-06-17 10:40:00,118.66,118.84,118.66,118.84,2800.0,112.5687,112.7395,112.5687,112.7395,2800.0
2019-06-17 10:45:00,118.79,118.79,118.56,118.56,1600.0,112.6921,112.6921,112.4739,112.4739,1600.0
2019-06-17 10:50:00,118.57,118.69,118.57,118.6,1500.0,112.4834,112.5972,112.4834,112.5118,1500.0
2019-06-17 10:55:00,118.59,118.65,118.57,118.65,1200.0,112.5023,112.5592,112.4834,112.5592,1200.0
2019-06-17 11:00:00,118.64,118.68,118.55,118.55,2100.0,112.5498,112.5877,112.4644,112.4644,2100.0
2019-06-17 11:05:00,118.53,118.54,118.46,118.54,2563.0,112.4454,112.4549,112.379,112.4549,2563.0
2019-06-17 11:10:00,118.61,118.68,118.5,118.51,1948.0,112.5213,112.5877,112.4169,112.4264,1948.0
2019-06-17 11:15:00,118.53,118.75,118.53,118.75,4431.0,112.4454,112.6541,112.4454,112.6541,4431.0
2019-06-17 11:20:00,118.75,118.8,118.73,118.76,1026.0,112.6541,112.7015,112.6351,112.6636,1026.0
2019-06-17 11:25:00,118.78,118.8,118.72,118.75,1158.0,112.6826,112.7015,112.6257,112.6541,1158.0
2019-06-17 11:30:00,118.75,118.75,118.48,118.52,2199.0,112.6541,112.6541,112.398,112.4359,2199.0
2019-06-17 11:35:00,118.5,118.57,118.5,118.52,700.0,112.4169,112.4834,112.4169,112.4359,700.0
2019-06-17 11:40:00,118.46,118.51,118.45,118.51,897.0,112.379,112.4264,112.3695,112.4264,897.0
2019-06-17 11:45:00,118.48,118.53,118.47,118.53,1100.0,112.398,112.4454,112.3885,112.4454,1100.0
2019-06-17 11:50:00,118.53,118.59,118.46,118.46,1400.0,112.4454,112.5023,112.379,112.379,1400.0
2019-06-17 11:55:00,118.49,118.52,118.45,118.48,2217.0,112.4075,112.4359,112.3695,112.398,2217.0
2019-06-17 12:00:00,118.48,118.56,118.48,118.55,600.0,112.398,112.4739,112.398,112.4644,600.0
2019-06-17 12:05:00,118.57,118.71,118.55,118.71,1000.0,112.4834,112.6162,112.4644,112.6162,1000.0
2019-06-17 12:10:00,118.69,118.74,118.69,118.74,900.0,112.5972,112.6446,112.5972,112.6446,900.0
2019-06-17 12:15:00,118.74,118.74,118.74,118.74,0.0,112.6446,112.6446,112.6446,112.6446,0.0
2019-06-17 12:20:00,118.84,118.95,118.8,118.95,1673.0,112.7395,112.8438,112.7015,112.8438,1673.0
2019-06-17 12:25:00,118.92,119.03,118.91,119.03,1629.0,112.8154,112.9197,112.8059,112.9197,1629.0
2019-06-17 12:30:00,119.02,119.04,118.97,119.02,1761.0,112.9103,112.9292,112.8628,112.9103,1761.0
2019-06-17 12:35:00,119.03,119.12,119.0,119.06,1054.0,112.9197,113.0051,112.8913,112.9482,1054.0
2019-06-17 12:40:00,119.09,119.11,119.06,119.11,1200.0,112.9767,112.9956,112.9482,112.9956,1200.0
2019-06-17 12:45:00,119.11,119.11,119.03,119.04,2558.0,112.9956,112.9956,112.9197,112.9292,2558.0
2019-06-17 12:50:00,119.05,119.07,119.01,119.07,2301.0,112.9387,112.9577,112.9008,112.9577,2301.0
2019-06-17 12:55:00,119.04,119.13,119.03,119.13,1909.0,112.9292,113.0146,112.9197,113.0146,1909.0
2019-06-17 13:00:00,119.17,119.23,119.17,119.21,1685.0,113.0526,113.1095,113.0526,113.0905,1685.0
2019-06-17 13:05:00,119.19,119.28,119.19,119.2,2791.0,113.0715,113.1569,113.0715,113.081,2791.0
2019-06-17 13:10:00,119.19,119.22,119.12,119.17,2402.0,113.0715,113.1,113.0051,113.0526,2402.0
2019-06-17 13:15:00,119.17,119.22,119.14,119.17,6087.0,113.0526,113.1,113.0241,113.0526,6087.0
2019-06-17 13:20:00,119.17,119.2,118.83,118.83,13917.0,113.0526,113.081,112.73,112.73,13917.0
2019-06-17 13:25:00,118.74,118.76,118.66,118.66,7024.0,112.6446,112.6636,112.5687,112.5687,7024.0
2019-06-17 13:30:00,118.69,118.7,118.63,118.64,3574.0,112.5972,112.6067,112.5403,112.5498,3574.0
2019-06-17 13:35:00,118.63,118.65,118.6,118.61,4260.0,112.5403,112.5592,112.5118,112.5213,4260.0
2019-06-17 13:40:00,118.62,118.63,118.61,118.62,2221.0,112.5308,112.5403,112.5213,112.5308,2221.0
2019-06-17 13:45:00,118.62,118.65,118.57,118.62,4117.0,112.5308,112.5592,112.4834,112.5308,4117.0
2019-06-17 13:50:00,118.6,118.64,118.59,118.64,2000.0,112.5118,112.5498,112.5023,112.5498,2000.0
2019-06-17 13:55:00,118.61,118.63,118.6,118.61,1401.0,112.5213,112.5403,112.5118,112.5213,1401.0
2019-06-17 14:00:00,118.63,118.67,118.59,118.59,4421.0,112.5403,112.5782,112.5023,112.5023,4421.0
2019-06-17 14:05:00,118.58,118.58,118.47,118.55,2341.0,112.4928,112.4928,112.3885,112.4644,2341.0
2019-06-17 14:10:00,118.57,118.63,118.55,118.63,1905.0,112.4834,112.5403,112.4644,112.5403,1905.0
2019-06-17 14:15:00,118.62,118.63,118.59,118.62,2278.0,112.5308,112.5403,112.5023,112.5308,2278.0
2019-06-17 14:20:00,118.62,118.64,118.59,118.62,1513.0,112.5308,112.5498,112.5023,112.5308,1513.0
2019-06-17 14:25:00,118.63,118.63,118.58,118.59,2556.0,112.5403,112.5403,112.4928,112.5023,2556.0
2019-06-17 14:30:00,118.61,118.64,118.54,118.55,3000.0,112.5213,112.5498,112.4549,112.4644,3000.0
2019-06-17 14:35:00,118.58,118.61,118.54,118.61,3291.0,112.4928,112.5213,112.4549,112.5213,3291.0
2019-06-17 14:40:00,118.61,118.65,118.57,118.59,4613.0,112.5213,112.5592,112.4834,112.5023,4613.0
2019-06-17 14:45:00,118.62,118.63,118.58,118.62,3300.0,112.5308,112.5403,112.4928,112.5308,3300.0
2019-06-17 14:50:00,118.6,118.63,118.58,118.63,1600.0,112.5118,112.5403,112.4928,112.5403,1600.0
2019-06-17 14:55:00,118.61,118.64,118.59,118.61,3352.0,112.5213,112.5498,112.5023,112.5213,3352.0
2019-06-17 15:00:00,118.61,118.62,118.5,118.55,5202.0,112.5213,112.5308,112.4169,112.4644,5202.0
2019-06-17 15:05:00,118.54,118.56,118.52,118.54,6650.0,112.4549,112.4739,112.4359,112.4549,6650.0
2019-06-17 15:10:00,118.54,118.54,118.5,118.53,2200.0,112.4549,112.4549,112.4169,112.4454,2200.0
2019-06-17 15:15:00,118.54,118.55,118.49,118.49,3890.0,112.4549,112.4644,112.4075,112.4075,3890.0
2019-06-17 15:20:00,118.49,118.5,118.44,118.5,1400.0,112.4075,112.4169,112.36,112.4169,1400.0
2019-06-17 15:25:00,118.49,118.58,118.49,118.57,4070.0,112.4075,112.4928,112.4075,112.4834,4070.0
2019-06-17 15:30:00,118.54,118.62,118.52,118.62,4005.0,112.4549,112.5308,112.4359,112.5308,4005.0
2019-06-17 15:35:00,118.6,118.63,118.55,118.56,4503.0,112.5118,112.5403,112.4644,112.4739,4503.0
2019-06-17 15:40:00,118.58,118.68,118.58,118.63,8516.0,112.4928,112.5877,112.4928,112.5403,8516.0
2019-06-17 15:45:00,118.63,118.68,118.61,118.62,8413.0,112.5403,112.5877,112.5213,112.5308,8413.0
2019-06-17 15:50:00,118.63,118.64,118.5,118.54,15579.0,112.5403,112.5498,112.4169,112.4549,15579.0
2019-06-17 15:55:00,118.53,118.6,118.38,118.5,30624.0,112.4454,112.5118,112.3031,112.4169,30624.0
2019-06-18 09:30:00,119.5,119.58,119.2,119.55,13603.0,113.3656,113.4415,113.081,113.413,13603.0
2019-06-18 09:35:00,119.52,119.62,119.34,119.49,12387.0,113.3846,113.4795,113.2138,113.3561,12387.0
2019-06-18 09:40:00,119.63,119.79,119.48,119.56,6409.0,113.4889,113.6407,113.3466,113.4225,6409.0
2019-06-18 09:45:00,119.52,119.53,119.3,119.47,3600.0,113.3846,113.3941,113.1759,113.3372,3600.0
2019-06-18 09:50:00,119.57,119.62,119.3,119.62,1200.0,113.432,113.4795,113.1759,113.4795,1200.0
2019-06-18 09:55:00,119.48,119.5,119.34,119.34,2105.0,113.3466,113.3656,113.2138,113.2138,2105.0
2019-06-18 10:00:00,119.48,119.68,119.39,119.39,2450.0,113.3466,113.5364,113.2613,113.2613,2450.0
2019-06-18 10:05:00,119.45,119.45,119.14,119.19,2300.0,113.3182,113.3182,113.0241,113.0715,2300.0
2019-06-18 10:10:00,119.2,119.2,119.03,119.07,2638.0,113.081,113.081,112.9197,112.9577,2638.0
2019-06-18 10:15:00,119.1,119.16,119.03,119.11,1100.0,112.9861,113.0431,112.9197,112.9956,1100.0
2019-06-18 10:20:00,119.07,119.4,119.07,119.32,6053.0,112.9577,113.2707,112.9577,113.1949,6053.0
2019-06-18 10:25:00,119.28,119.36,119.14,119.14,9940.0,113.1569,113.2328,113.0241,113.0241,9940.0
2019-06-18 10:30:00,119.14,119.23,119.05,119.06,6556.0,113.0241,113.1095,112.9387,112.9482,6556.0
2019-06-18 10:35:00,119.07,119.13,119.0,119.04,7897.0,112.9577,113.0146,112.8913,112.9292,7897.0
2019-06-18 10:40:00,119.04,119.2,119.0,119.2,10939.0,112.9292,113.081,112.8913,113.081,10939.0
2019-06-18 10:45:00,119.21,119.33,119.21,119.33,1300.0,113.0905,113.2043,113.0905,113.2043,1300.0
2019-06-18 10:50:00,119.33,119.47,119.32,119.47,710.0,113.2043,113.3372,113.1949,113.3372,710.0
2019-06-18 10:55:00,119.56,119.6,119.54,119.54,2100.0,113.4225,113.4605,113.4036,113.4036,2100.0
2019-06-18 11:00:00,119.53,119.55,119.38,119.39,1853.0,113.3941,113.413,113.2518,113.2613,1853.0
2019-06-18 11:05:00,119.43,119.5,119.43,119.44,1800.0,113.2992,113.3656,113.2992,113.3087,1800.0
2019-06-18 11:10:00,119.45,119.48,119.39,119.48,2715.0,113.3182,113.3466,113.2613,113.3466,2715.0
2019-06-18 11:15:00,119.48,119.57,119.48,119.54,1600.0,113.3466,113.432,113.3466,113.4036,1600.0
2019-06-18 11:20:00,119.55,119.6,119.36,119.36,1805.0,113.413,113.4605,113.2328,113.2328,1805.0
2019-06-18 11:25:00,119.41,119.46,119.41,119.46,650.0,113.2802,113.3277,113.2802,113.3277,650.0
2019-06-18 11:30:00,119.42,119.42,119.35,119.35,800.0,113.2897,113.2897,113.2233,113.2233,800.0
2019-06-18 11:35:00,119.45,119.5,119.42,119.48,1515.0,113.3182,113.3656,113.2897,113.3466,1515.0
2019-06-18 11:40:00,119.52,119.58,119.49,119.58,935.0,113.3846,113.4415,113.3561,113.4415,935.0
2019-06-18 11:45:00,119.61,119.61,119.51,119.54,1205.0,113.47,113.47,113.3751,113.4036,1205.0
2019-06-18 11:50:00,119.54,119.56,119.52,119.53,700.0,113.4036,113.4225,113.3846,113.3941,700.0
2019-06-18 11:55:00,119.44,119.5,119.4,119.44,1518.0,113.3087,113.3656,113.2707,113.3087,1518.0
2019-06-18 12:00:00,119.48,119.59,119.48,119.57,1100.0,113.3466,113.451,113.3466,113.432,1100.0
2019-06-18 12:05:00,119.61,119.73,119.61,119.69,1700.0,113.47,113.5838,113.47,113.5459,1700.0
2019-06-18 12:10:00,119.78,119.78,119.7,119.76,800.0,113.6312,113.6312,113.5553,113.6123,800.0
2019-06-18 12:15:00,119.76,119.76,119.7,119.73,600.0,113.6123,113.6123,113.5553,113.5838,600.0
2019-06-18 12:20:00,119.76,119.77,119.7,119.77,2800.0,113.6123,113.6218,113.5553,113.6218,2800.0
2019-06-18 12:25:00,119.75,119.78,119.75,119.76,401.0,113.6028,113.6312,113.6028,113.6123,401.0
2019-06-18 12:30:00,119.77,119.81,119.75,119.77,1100.0,113.6218,113.6597,113.6028,113.6218,1100.0
2019-06-18 12:35:00,119.79,119.79,119.76,119.76,600.0,113.6407,113.6407,113.6123,113.6123,600.0
2019-06-18 12:40:00,119.79,119.79,119.7,119.76,2485.0,113.6407,113.6407,113.5553,113.6123,2485.0
2019-06-18 12:45:00,119.76,119.76,119.7,119.75,900.0,113.6123,113.6123,113.5553,113.6028,900.0
2019-06-18 12:50:00,119.75,119.75,119.69,119.74,2849.0,113.6028,113.6028,113.5459,113.5933,2849.0
2019-06-18 12:55:00,119.73,119.74,119.71,119.74,500.0,113.5838,113.5933,113.5648,113.5933,500.0
2019-06-18 13:00:00,119.7,119.74,119.7,119.73,500.0,113.5553,113.5933,113.5553,113.5838,500.0
2019-06-18 13:05:00,119.69,119.7,119.64,119.68,1400.0,113.5459,113.5553,113.4984,113.5364,1400.0
2019-06-18 13:10:00,119.64,119.72,119.63,119.64,1685.0,113.4984,113.5743,113.4889,113.4984,1685.0
2019-06-18 13:15:00,119.65,119.65,119.51,119.54,1426.0,113.5079,113.5079,113.3751,113.4036,1426.0
2019-06-18 13:20:00,119.52,119.54,119.51,119.52,1500.0,113.3846,113.4036,113.3751,113.3846,1500.0
2019-06-18 13:25:00,119.47,119.53,119.47,119.5,1600.0,113.3372,113.3941,113.3372,113.3656,1600.0
2019-06-18 13:30:00,119.47,119.51,119.47,119.47,800.0,113.3372,113.3751,113.3372,113.3372,800.0
2019-06-18 13:35:00,119.4,119.49,119.4,119.41,2327.0,113.2707,113.3561,113.2707,113.2802,2327.0
2019-06-18 13:40:00,119.39,119.39,119.23,119.38,3641.0,113.2613,113.2613,113.1095,113.2518,3641.0
2019-06-18 13:45:00,119.38,119.41,119.38,119.41,500.0,113.2518,113.2802,113.2518,113.2802,500.0
2019-06-18 13:50:00,119.35,119.41,119.34,119.41,1500.0,113.2233,113.2802,113.2138,113.2802,1500.0
2019-06-18 13:55:00,119.4,119.4,119.33,119.36,500.0,113.2707,113.2707,113.2043,113.2328,500.0
2019-06-18 14:00:00,119.38,119.43,119.38,119.43,1900.0,113.2518,113.2992,113.2518,113.2992,1900.0
2019-06-18 14:05:00,119.47,119.52,119.46,119.51,1795.0,113.3372,113.3846,113.3277,113.3751,1795.0
2019-06-18 14:10:00,119.48,119.49,119.42,119.45,2811.0,113.3466,113.3561,113.2897,113.3182,2811.0
2019-06-18 14:15:00,119.45,119.48,119.4,119.42,2300.0,113.3182,113.3466,113.2707,113.2897,2300.0
2019-06-18 14:20:00,119.41,119.48,119.41,119.48,1000.0,113.2802,113.3466,113.2802,113.3466,1000.0
2019-06-18 14:25:00,119.49,119.54,119.47,119.5,3231.0,113.3561,113.4036,113.3372,113.3656,3231.0
2019-06-18 14:30:00,119.47,119.54,119.47,119.51,500.0,113.3372,113.4036,113.3372,113.3751,500.0
2019-06-18 14:35:00,119.46,119.48,119.42,119.45,1900.0,113.3277,113.3466,113.2897,113.3182,1900.0
2019-06-18 14:40:00,119.44,119.44,119.36,119.36,2242.0,113.3087,113.3087,113.2328,113.2328,2242.0
2019-06-18 14:45:00,119.35,119.37,119.33,119.37,2815.0,113.2233,113.2423,113.2043,113.2423,2815.0
2019-06-18 14:50:00,119.35,119.36,119.31,119.36,1700.0,113.2233,113.2328,113.1854,113.2328,1700.0
2019-06-18 14:55:00,119.3,119.3,119.2,119.21,2499.0,113.1759,113.1759,113.081,113.0905,2499.0
2019-06-18 15:00:00,119.19,119.31,119.15,119.3,2580.0,113.0715,113.1854,113.0336,113.1759,2580.0
2019-06-18 15:05:00,119.32,119.37,119.28,119.29,1407.0,113.1949,113.2423,113.1569,113.1664,1407.0
2019-06-18 15:10:00,119.3,119.36,119.3,119.33,2200.0,113.1759,113.2328,113.1759,113.2043,2200.0
2019-06-18 15:15:00,119.35,119.35,119.22,119.27,2533.0,113.2233,113.2233,113.1,113.1474,2533.0
2019-06-18 15:20:00,119.27,119.29,119.23,119.27,2005.0,113.1474,113.1664,113.1095,113.1474,2005.0
2019-06-18 15:25:00,119.27,119.27,119.22,119.22,1800.0,113.1474,113.1474,113.1,113.1,1800.0
2019-06-18 15:30:00,119.21,119.22,118.98,119.01,5800.0,113.0905,113.1,112.8723,112.9008,5800.0
2019-06-18 15:35:00,119.09,119.27,119.08,119.21,4332.0,112.9767,113.1474,112.9672,113.0905,4332.0
2019-06-18 15:40:00,119.22,119.44,119.19,119.44,5588.0,113.1,113.3087,113.0715,113.3087,5588.0
2019-06-18 15:45:00,119.45,119.6,119.38,119.57,8508.0,113.3182,113.4605,113.2518,113.432,8508.0
2019-06-18 15:50:00,119.58,119.61,119.45,119.52,13601.0,113.4415,113.47,113.3182,113.3846,13601.0
2019-06-18 15:55:00,119.47,119.66,119.43,119.61,32830.0,113.3372,113.5174,113.2992,113.47,32830.0
2019-06-19 09:30:00,119.85,119.98,119.8,119.97,8245.0,113.6976,113.821,113.6502,113.8115,8245.0
2019-06-19 09:35:00,119.92,120.12,119.86,119.89,16662.0,113.7641,113.9538,113.7071,113.7356,16662.0
2019-06-19 09:40:00,119.93,120.03,119.78,119.95,5122.0,113.7735,113.8684,113.6312,113.7925,5122.0
2019-06-19 09:45:00,119.98,120.06,119.97,120.01,1000.0,113.821,113.8969,113.8115,113.8494,1000.0
2019-06-19 09:50:00,120.0,120.03,119.91,120.03,2967.0,113.8399,113.8684,113.7546,113.8684,2967.0
2019-06-19 09:55:00,120.1,120.19,120.01,120.19,1746.0,113.9348,114.0202,113.8494,114.0202,1746.0
2019-06-19 10:00:00,120.03,120.14,119.96,120.14,2563.0,113.8684,113.9728,113.802,113.9728,2563.0
2019-06-19 10:05:00,120.15,120.29,120.08,120.14,4067.0,113.9822,114.1151,113.9158,113.9728,4067.0
2019-06-19 10:10:00,120.14,120.39,120.14,120.36,1404.0,113.9728,114.2099,113.9728,114.1815,1404.0
2019-06-19 10:15:00,120.28,120.28,120.03,120.24,2200.0,114.1056,114.1056,113.8684,114.0676,2200.0
2019-06-19 10:20:00,120.23,120.46,120.22,120.46,1900.0,114.0581,114.2763,114.0487,114.2763,1900.0
2019-06-19 10:25:00,120.5,120.59,120.49,120.54,2579.0,114.3143,114.3997,114.3048,114.3522,2579.0
2019-06-19 10:30:00,120.38,120.4,120.38,120.4,350.0,114.2004,114.2194,114.2004,114.2194,350.0
2019-06-19 10:35:00,120.41,120.46,120.34,120.34,4537.0,114.2289,114.2763,114.1625,114.1625,4537.0
2019-06-19 10:40:00,120.32,120.46,120.31,120.46,1804.0,114.1435,114.2763,114.134,114.2763,1804.0
2019-06-19 10:45:00,120.46,120.47,120.33,120.37,3445.0,114.2763,114.2858,114.153,114.191,3445.0
2019-06-19 10:50:00,120.4,120.46,120.37,120.37,1900.0,114.2194,114.2763,114.191,114.191,1900.0
2019-06-19 10:55:00,120.38,120.47,120.37,120.45,2100.0,114.2004,114.2858,114.191,114.2668,2100.0
2019-06-19 11:00:00,120.46,120.51,120.39,120.41,4125.0,114.2763,114.3238,114.2099,114.2289,4125.0
2019-06-19 11:05:00,120.43,120.51,120.42,120.5,2900.0,114.2479,114.3238,114.2384,114.3143,2900.0
2019-06-19 11:10:00,120.51,120.53,120.35,120.4,4746.0,114.3238,114.3427,114.172,114.2194,4746.0
2019-06-19 11:15:00,120.43,120.49,120.37,120.38,2000.0,114.2479,114.3048,114.191,114.2004,2000.0
2019-06-19 11:20:00,120.36,120.39,120.28,120.36,3103.0,114.1815,114.2099,114.1056,114.1815,3103.0
2019-06-19 11:25:00,120.38,120.47,120.32,120.43,4503.0,114.2004,114.2858,114.1435,114.2479,4503.0
2019-06-19 11:30:00,120.47,120.47,120.38,120.4,5552.0,114.2858,114.2858,114.2004,114.2194,5552.0
2019-06-19 11:35:00,120.4,120.48,120.4,120.45,5907.0,114.2194,114.2953,114.2194,114.2668,5907.0
2019-06-19 11:40:00,120.46,120.5,120.35,120.4,10502.0,114.2763,114.3143,114.172,114.2194,10502.0
2019-06-19 11:45:00,120.44,120.49,120.4,120.43,10750.0,114.2574,114.3048,114.2194,114.2479,10750.0
2019-06-19 11:50:00,120.42,120.48,120.37,120.37,20880.0,114.2384,114.2953,114.191,114.191,20880.0
2019-06-19 11:55:00,120.34,120.37,120.26,120.34,1411.0,114.1625,114.191,114.0866,114.1625,1411.0
2019-06-19 12:00:00,120.32,120.32,120.24,120.24,1122.0,114.1435,114.1435,114.0676,114.0676,1122.0
2019-06-19 12:05:00,120.27,120.27,120.19,120.2,1000.0,114.0961,114.0961,114.0202,114.0297,1000.0
2019-06-19 12:10:00,120.17,120.22,120.16,120.19,1459.0,114.0012,114.0487,113.9917,114.0202,1459.0
2019-06-19 12:15:00,120.16,120.21,120.13,120.17,1700.0,113.9917,114.0392,113.9633,114.0012,1700.0
2019-06-19 12:20:00,120.19,120.24,120.18,120.19,1100.0,114.0202,114.0676,114.0107,114.0202,1100.0
2019-06-19 12:25:00,120.19,120.19,120.17,120.17,300.0,114.0202,114.0202,114.0012,114.0012,300.0
2019-06-19 12:30:00,120.21,120.39,120.21,120.39,1904.0,114.0392,114.2099,114.0392,114.2099,1904.0
2019-06-19 12:35:00,120.36,120.43,120.36,120.43,500.0,114.1815,114.2479,114.1815,114.2479,500.0
2019-06-19 12:40:00,120.44,120.44,120.35,120.38,1000.0,114.2574,114.2574,114.172,114.2004,1000.0
2019-06-19 12:45:00,120.33,120.34,120.29,120.29,400.0,114.153,114.1625,114.1151,114.1151,400.0
2019-06-19 12:50:00,120.29,120.3,120.29,120.29,1300.0,114.1151,114.1245,114.1151,114.1151,1300.0
2019-06-19 12:55:00,120.26,120.29,120.23,120.23,900.0,114.0866,114.1151,114.0581,114.0581,900.0
2019-06-19 13:00:00,120.23,120.27,120.23,120.25,876.0,114.0581,114.0961,114.0581,114.0771,876.0
2019-06-19 13:05:00,120.21,120.25,120.21,120.25,500.0,114.0392,114.0771,114.0392,114.0771,500.0
2019-06-19 13:10:00,120.25,120.25,120.09,120.1,3100.0,114.0771,114.0771,113.9253,113.9348,3100.0
2019-06-19 13:15:00,120.1,120.1,120.03,120.06,2420.0,113.9348,113.9348,113.8684,113.8969,2420.0
2019-06-19 13:20:00,120.03,120.04,119.98,120.04,2330.0,113.8684,113.8779,113.821,113.8779,2330.0
2019-06-19 13:25:00,120.03,120.08,120.02,120.08,972.0,113.8684,113.9158,113.8589,113.9158,972.0
2019-06-19 13:30:00,120.07,120.07,120.0,120.0,1302.0,113.9064,113.9064,113.8399,113.8399,1302.0
2019-06-19 13:35:00,119.98,120.02,119.97,119.98,3700.0,113.821,113.8589,113.8115,113.821,3700.0
2019-06-19 13:40:00,120.0,120.01,119.95,120.0,2712.0,113.8399,113.8494,113.7925,113.8399,2712.0
2019-06-19 13:45:00,120.0,120.03,119.98,120.01,1767.0,113.8399,113.8684,113.821,113.8494,1767.0
2019-06-19 13:50:00,120.01,120.08,119.99,120.01,6756.0,113.8494,113.9158,113.8305,113.8494,6756.0
2019-06-19 13:55:00,120.01,120.07,120.01,120.04,3141.0,113.8494,113.9064,113.8494,113.8779,3141.0
2019-06-19 14:00:00,120.05,120.24,119.89,120.24,17820.0,113.8874,114.0676,113.7356,114.0676,17820.0
2019-06-19 14:05:00,120.29,120.6,120.29,120.41,2801.0,114.1151,114.4091,114.1151,114.2289,2801.0
2019-06-19 14:10:00,120.44,120.6,120.43,120.6,2100.0,114.2574,114.4091,114.2479,114.4091,2100.0
2019-06-19 14:15:00,120.61,120.66,120.55,120.59,4500.0,114.4186,114.4661,114.3617,114.3997,4500.0
2019-06-19 14:20:00,120.58,120.7,120.55,120.69,3298.0,114.3902,114.504,114.3617,114.4945,3298.0
2019-06-19 14:25:00,120.64,120.72,120.57,120.7,5141.0,114.4471,114.523,114.3807,114.504,5141.0
2019-06-19 14:30:00,120.74,120.96,120.74,120.93,3583.0,114.542,114.7507,114.542,114.7222,3583.0
2019-06-19 14:35:00,120.86,120.88,120.74,120.74,3202.0,114.6558,114.6748,114.542,114.542,3202.0
2019-06-19 14:40:00,120.69,120.79,120.56,120.65,4705.0,114.4945,114.5894,114.3712,114.4566,4705.0
2019-06-19 14:45:00,120.63,120.63,120.5,120.51,1910.0,114.4376,114.4376,114.3143,114.3238,1910.0
2019-06-19 14:50:00,120.51,120.66,120.5,120.61,1200.0,114.3238,114.4661,114.3143,114.4186,1200.0
2019-06-19 14:55:00,120.65,120.73,120.65,120.73,1800.0,114.4566,114.5325,114.4566,114.5325,1800.0
2019-06-19 15:00:00,120.74,120.86,120.72,120.86,5073.0,114.542,114.6558,114.523,114.6558,5073.0
2019-06-19 15:05:00,120.87,120.94,120.81,120.93,4200.0,114.6653,114.7317,114.6084,114.7222,4200.0
2019-06-19 15:10:00,120.89,121.0,120.89,120.91,3470.0,114.6843,114.7886,114.6843,114.7032,3470.0
2019-06-19 15:15:00,120.93,120.94,120.87,120.89,3400.0,114.7222,114.7317,114.6653,114.6843,3400.0
2019-06-19 15:20:00,120.9,120.92,120.8,120.87,4106.0,114.6937,114.7127,114.5989,114.6653,4106.0
2019-06-19 15:25:00,120.85,120.87,120.67,120.74,7748.0,114.6463,114.6653,114.4756,114.542,7748.0
2019-06-19 15:30:00,120.72,120.8,120.71,120.75,10293.0,114.523,114.5989,114.5135,114.5514,10293.0
2019-06-19 15:35:00,120.74,120.86,120.72,120.78,8129.0,114.542,114.6558,114.523,114.5799,8129.0
2019-06-19 15:40:00,120.78,120.8,120.58,120.63,28999.0,114.5799,114.5989,114.3902,114.4376,28999.0
2019-06-19 15:45:00,120.62,120.76,120.58,120.62,32561.0,114.4281,114.5609,114.3902,114.4281,32561.0
2019-06-19 15:50:00,120.64,120.78,120.61,120.66,20765.0,114.4471,114.5799,114.4186,114.4661,20765.0
2019-06-19 15:55:00,120.64,120.71,120.5,120.54,49186.0,114.4471,114.5135,114.3143,114.3522,49186.0
2019-06-20 09:30:00,121.86,122.88,121.74,122.73,16315.0,115.6045,116.5721,115.4906,116.4298,16315.0
2019-06-20 09:35:00,122.7,122.85,122.35,122.61,5125.0,116.4013,116.5436,116.0693,116.316,5125.0
2019-06-20 09:40:00,122.58,122.58,122.16,122.21,1766.0,116.2875,116.2875,115.8891,115.9365,1766.0
2019-06-20 09:45:00,122.12,122.12,121.64,121.97,4463.0,115.8511,115.8511,115.3958,115.7088,4463.0
2019-06-20 09:50:00,122.05,122.05,121.62,122.01,3206.0,115.7847,115.7847,115.3768,115.7468,3206.0
2019-06-20 09:55:00,122.05,122.1,121.72,121.72,2413.0,115.7847,115.8321,115.4717,115.4717,2413.0
2019-06-20 10:00:00,121.68,121.89,121.44,121.86,5202.0,115.4337,115.6329,115.206,115.6045,5202.0
2019-06-20 10:05:00,121.83,122.05,121.74,122.05,3560.0,115.576,115.7847,115.4906,115.7847,3560.0
2019-06-20 10:10:00,121.95,122.09,121.91,122.02,1578.0,115.6898,115.8227,115.6519,115.7563,1578.0
2019-06-20 10:15:00,122.1,122.16,121.94,121.94,1400.0,115.8321,115.8891,115.6804,115.6804,1400.0
2019-06-20 10:20:00,121.9,121.92,121.86,121.9,1400.0,115.6424,115.6614,115.6045,115.6424,1400.0
2019-06-20 10:25:00,121.93,122.03,121.75,121.75,1900.0,115.6709,115.7657,115.5001,115.5001,1900.0
2019-06-20 10:30:00,121.75,121.79,121.6,121.66,1900.0,115.5001,115.5381,115.3578,115.4147,1900.0
2019-06-20 10:35:00,121.7,121.7,121.54,121.54,2500.0,115.4527,115.4527,115.3009,115.3009,2500.0
2019-06-20 10:40:00,121.63,121.67,121.63,121.67,1741.0,115.3863,115.4242,115.3863,115.4242,1741.0
2019-06-20 10:45:00,121.69,121.73,121.58,121.65,1617.0,115.4432,115.4811,115.3388,115.4052,1617.0
2019-06-20 10:50:00,121.65,121.74,121.65,121.72,1600.0,115.4052,115.4906,115.4052,115.4717,1600.0
2019-06-20 10:55:00,121.56,121.71,121.53,121.63,2302.0,115.3199,115.4622,115.2914,115.3863,2302.0
2019-06-20 11:00:00,121.69,121.77,121.43,121.48,2991.0,115.4432,115.5191,115.1965,115.244,2991.0
2019-06-20 11:05:00,121.49,121.7,121.4,121.66,1300.0,115.2535,115.4527,115.1681,115.4147,1300.0
2019-06-20 11:10:00,121.61,121.75,121.61,121.75,900.0,115.3673,115.5001,115.3673,115.5001,900.0
2019-06-20 11:15:00,121.72,121.72,121.64,121.64,300.0,115.4717,115.4717,115.3958,115.3958,300.0
2019-06-20 11:20:00,121.64,121.76,121.6,121.75,1238.0,115.3958,115.5096,115.3578,115.5001,1238.0
2019-06-20 11:25:00,121.75,121.75,121.63,121.66,1536.0,115.5001,115.5001,115.3863,115.4147,1536.0
2019-06-20 11:30:00,121.61,121.67,121.57,121.63,1300.0,115.3673,115.4242,115.3294,115.3863,1300.0
2019-06-20 11:35:00,121.64,121.73,121.62,121.72,1200.0,115.3958,115.4811,115.3768,115.4717,1200.0
2019-06-20 11:40:00,121.75,121.75,121.63,121.73,600.0,115.5001,115.5001,115.3863,115.4811,600.0
2019-06-20 11:45:00,121.8,121.95,121.8,121.95,1400.0,115.5475,115.6898,115.5475,115.6898,1400.0
2019-06-20 11:50:00,121.99,122.05,121.98,122.05,1934.0,115.7278,115.7847,115.7183,115.7847,1934.0
2019-06-20 11:55:00,122.03,122.07,121.99,122.06,1527.0,115.7657,115.8037,115.7278,115.7942,1527.0
2019-06-20 12:00:00,122.04,122.05,121.95,121.95,1517.0,115.7752,115.7847,115.6898,115.6898,1517.0
2019-06-20 12:05:00,122.01,122.11,121.93,122.01,2505.0,115.7468,115.8416,115.6709,115.7468,2505.0
2019-06-20 12:10:00,121.88,121.93,121.76,121.9,28110.0,115.6234,115.6709,115.5096,115.6424,28110.0
2019-06-20 12:15:00,121.89,121.97,121.79,121.83,19407.0,115.6329,115.7088,115.5381,115.576,19407.0
2019-06-20 12:20:00,121.87,121.99,121.59,121.93,18565.0,115.614,115.7278,115.3483,115.6709,18565.0
2019-06-20 12:25:00,121.96,122.36,121.95,122.36,4875.0,115.6993,116.0788,115.6898,116.0788,4875.0
2019-06-20 12:30:00,122.33,122.53,122.27,122.49,2500.0,116.0503,116.2401,115.9934,116.2021,2500.0
2019-06-20 12:35:00,122.52,122.62,122.52,122.61,1000.0,116.2306,116.3255,116.2306,116.316,1000.0
2019-06-20 12:40:00,122.61,122.76,122.52,122.71,2400.0,116.316,116.4583,116.2306,116.4108,2400.0
2019-06-20 12:45:00,122.81,122.82,122.55,122.58,3500.0,116.5057,116.5152,116.259,116.2875,3500.0
2019-06-20 12:50:00,122.62,122.62,122.37,122.37,2202.0,116.3255,116.3255,116.0883,116.0883,2202.0
2019-06-20 12:55:00,122.28,122.46,122.23,122.46,2868.0,116.0029,116.1737,115.9555,116.1737,2868.0
2019-06-20 13:00:00,122.51,122.51,122.36,122.37,800.0,116.2211,116.2211,116.0788,116.0883,800.0
2019-06-20 13:05:00,122.39,122.54,122.39,122.54,1000.0,116.1073,116.2496,116.1073,116.2496,1000.0
2019-06-20 13:10:00,122.54,122.54,122.46,122.5,1200.0,116.2496,116.2496,116.1737,116.2116,1200.0
2019-06-20 13:15:00,122.49,122.7,122.49,122.7,1700.0,116.2021,116.4013,116.2021,116.4013,1700.0
2019-06-20 13:20:00,122.69,122.75,122.57,122.67,3906.0,116.3919,116.4488,116.278,116.3729,3906.0
2019-06-20 13:25:00,122.66,122.78,122.66,122.78,700.0,116.3634,116.4772,116.3634,116.4772,700.0
2019-06-20 13:30:00,122.75,122.78,122.73,122.75,700.0,116.4488,116.4772,116.4298,116.4488,700.0
2019-06-20 13:35:00,122.73,122.75,122.69,122.75,498.0,116.4298,116.4488,116.3919,116.4488,498.0
2019-06-20 13:40:00,122.74,122.75,122.73,122.75,500.0,116.4393,116.4488,116.4298,116.4488,500.0
2019-06-20 13:45:00,122.69,122.78,122.66,122.76,2466.0,116.3919,116.4772,116.3634,116.4583,2466.0
2019-06-20 13:50:00,122.77,122.82,122.73,122.78,1538.0,116.4678,116.5152,116.4298,116.4772,1538.0
2019-06-20 13:55:00,122.83,122.84,122.74,122.77,3000.0,116.5247,116.5342,116.4393,116.4678,3000.0
2019-06-20 14:00:00,122.72,122.75,122.63,122.63,2193.0,116.4203,116.4488,116.3349,116.3349,2193.0
2019-06-20 14:05:00,122.67,122.73,122.67,122.71,1800.0,116.3729,116.4298,116.3729,116.4108,1800.0
2019-06-20 14:10:00,122.68,122.69,122.58,122.62,1700.0,116.3824,116.3919,116.2875,116.3255,1700.0
2019-06-20 14:15:00,122.61,122.66,122.54,122.66,3016.0,116.316,116.3634,116.2496,116.3634,3016.0
2019-06-20 14:20:00,122.64,122.64,122.56,122.59,1590.0,116.3444,116.3444,116.2685,116.297,1590.0
2019-06-20 14:25:00,122.56,122.56,122.44,122.48,1400.0,116.2685,116.2685,116.1547,116.1926,1400.0
2019-06-20 14:30:00,122.52,122.64,122.52,122.62,1900.0,116.2306,116.3444,116.2306,116.3255,1900.0
2019-06-20 14:35:00,122.62,122.68,122.57,122.68,7100.0,116.3255,116.3824,116.278,116.3824,7100.0
2019-06-20 14:40:00,122.69,122.87,122.68,122.8,4600.0,116.3919,116.5626,116.3824,116.4962,4600.0
2019-06-20 14:45:00,122.83,122.84,122.79,122.8,4200.0,116.5247,116.5342,116.4867,116.4962,4200.0
2019-06-20 14:50:00,122.79,122.85,122.75,122.79,4000.0,116.4867,116.5436,116.4488,116.4867,4000.0
2019-06-20 14:55:00,122.79,122.8,122.7,122.76,3521.0,116.4867,116.4962,116.4013,116.4583,3521.0
2019-06-20 15:00:00,122.79,122.84,122.76,122.78,2728.0,116.4867,116.5342,116.4583,116.4772,2728.0
2019-06-20 15:05:00,122.78,122.81,122.7,122.77,5699.0,116.4772,116.5057,116.4013,116.4678,5699.0
2019-06-20 15:10:00,122.79,122.84,122.75,122.77,6200.0,116.4867,116.5342,116.4488,116.4678,6200.0
2019-06-20 15:15:00,122.79,122.8,122.73,122.74,7300.0,116.4867,116.4962,116.4298,116.4393,7300.0
2019-06-20 15:20:00,122.73,122.79,122.66,122.68,20804.0,116.4298,116.4867,116.3634,116.3824,20804.0
2019-06-20 15:25:00,122.68,122.84,122.68,122.81,13916.0,116.3824,116.5342,116.3824,116.5057,13916.0
2019-06-20 15:30:00,122.81,122.81,122.73,122.73,3806.0,116.5057,116.5057,116.4298,116.4298,3806.0
2019-06-20 15:35:00,122.76,122.83,122.75,122.82,3759.0,116.4583,116.5247,116.4488,116.5152,3759.0
2019-06-20 15:40:00,122.84,123.0,122.83,123.0,6685.0,116.5342,116.6859,116.5247,116.6859,6685.0
2019-06-20 15:45:00,123.01,123.26,123.01,123.23,11723.0,116.6954,116.9326,116.6954,116.9041,11723.0
2019-06-20 15:50:00,123.26,123.28,123.17,123.24,14193.0,116.9326,116.9516,116.8472,116.9136,14193.0
2019-06-20 15:55:00,123.27,123.33,123.22,123.24,43758.0,116.9421,116.999,116.8947,116.9136,43758.0
2019-06-21 09:30:00,122.36,122.41,121.1,121.1,103406.0,116.0788,116.1262,114.8835,114.8835,103406.0
2019-06-21 09:35:00,120.74,120.91,120.28,120.72,8299.0,114.542,114.7032,114.1056,114.523,8299.0
2019-06-21 09:40:00,120.64,120.73,120.02,120.35,3315.0,114.4471,114.5325,113.8589,114.172,3315.0
2019-06-21 09:45:00,120.38,120.58,120.25,120.34,2087.0,114.2004,114.3902,114.0771,114.1625,2087.0
2019-06-21 09:50:00,120.21,120.51,120.21,120.24,1900.0,114.0392,114.3238,114.0392,114.0676,1900.0
2019-06-21 09:55:00,120.51,120.7,120.51,120.68,1962.0,114.3238,114.504,114.3238,114.485,1962.0
2019-06-21 10:00:00,120.66,120.8,120.62,120.71,1700.0,114.4661,114.5989,114.4281,114.5135,1700.0
2019-06-21 10:05:00,120.79,120.82,120.72,120.82,1600.0,114.5894,114.6179,114.523,114.6179,1600.0
2019-06-21 10:10:00,120.68,120.75,120.54,120.61,3575.0,114.485,114.5514,114.3522,114.4186,3575.0
2019-06-21 10:15:00,120.56,120.61,120.4,120.4,2200.0,114.3712,114.4186,114.2194,114.2194,2200.0
2019-06-21 10:20:00,120.46,120.64,120.41,120.52,3400.0,114.2763,114.4471,114.2289,114.3333,3400.0
2019-06-21 10:25:00,120.55,120.55,120.36,120.45,1853.0,114.3617,114.3617,114.1815,114.2668,1853.0
2019-06-21 10:30:00,120.32,120.52,120.32,120.52,3517.0,114.1435,114.3333,114.1435,114.3333,3517.0
2019-06-21 10:35:00,120.46,120.46,120.25,120.37,3258.0,114.2763,114.2763,114.0771,114.191,3258.0
2019-06-21 10:40:00,120.38,120.56,120.38,120.52,3600.0,114.2004,114.3712,114.2004,114.3333,3600.0
2019-06-21 10:45:00,120.5,120.51,120.41,120.46,2517.0,114.3143,114.3238,114.2289,114.2763,2517.0
2019-06-21 10:50:00,120.35,120.36,120.27,120.3,2800.0,114.172,114.1815,114.0961,114.1245,2800.0
2019-06-21 10:55:00,120.31,120.34,120.21,120.25,1766.0,114.134,114.1625,114.0392,114.0771,1766.0
2019-06-21 11:00:00,120.26,120.65,120.26,120.65,4400.0,114.0866,114.4566,114.0866,114.4566,4400.0
2019-06-21 11:05:00,120.66,120.98,120.64,120.98,3335.0,114.4661,114.7696,114.4471,114.7696,3335.0
2019-06-21 11:10:00,121.03,121.03,120.86,120.88,3631.0,114.8171,114.8171,114.6558,114.6748,3631.0
2019-06-21 11:15:00,120.82,120.82,120.74,120.81,1200.0,114.6179,114.6179,114.542,114.6084,1200.0
2019-06-21 11:20:00,120.85,120.93,120.82,120.84,2350.0,114.6463,114.7222,114.6179,114.6368,2350.0
2019-06-21 11:25:00,120.81,120.81,120.56,120.6,2866.0,114.6084,114.6084,114.3712,114.4091,2866.0
2019-06-21 11:30:00,120.63,120.88,120.63,120.86,14038.0,114.4376,114.6748,114.4376,114.6558,14038.0
2019-06-21 11:35:00,120.87,120.87,120.56,120.56,2844.0,114.6653,114.6653,114.3712,114.3712,2844.0
2019-06-21 11:40:00,120.59,120.59,120.47,120.52,2300.0,114.3997,114.3997,114.2858,114.3333,2300.0
2019-06-21 11:45:00,120.53,120.53,120.41,120.42,2935.0,114.3427,114.3427,114.2289,114.2384,2935.0
2019-06-21 11:50:00,120.38,120.43,120.32,120.37,2438.0,114.2004,114.2479,114.1435,114.191,2438.0
2019-06-21 11:55:00,120.33,120.44,120.32,120.42,2200.0,114.153,114.2574,114.1435,114.2384,2200.0
2019-06-21 12:00:00,120.43,120.54,120.43,120.54,1708.0,114.2479,114.3522,114.2479,114.3522,1708.0
2019-06-21 12:05:00,120.53,120.55,120.45,120.46,2350.0,114.3427,114.3617,114.2668,114.2763,2350.0
2019-06-21 12:10:00,120.45,120.45,120.26,120.28,2579.0,114.2668,114.2668,114.0866,114.1056,2579.0
2019-06-21 12:15:00,120.31,120.43,120.25,120.38,4283.0,114.134,114.2479,114.0771,114.2004,4283.0
2019-06-21 12:20:00,120.37,120.38,120.26,120.32,2818.0,114.191,114.2004,114.0866,114.1435,2818.0
2019-06-21 12:25:00,120.29,120.33,120.25,120.27,1700.0,114.1151,114.153,114.0771,114.0961,1700.0
2019-06-21 12:30:00,120.22,120.28,120.16,120.23,3707.0,114.0487,114.1056,113.9917,114.0581,3707.0
2019-06-21 12:35:00,120.27,120.27,120.06,120.06,2900.0,114.0961,114.0961,113.8969,113.8969,2900.0
2019-06-21 12:40:00,120.03,120.1,119.96,120.1,4979.0,113.8684,113.9348,113.802,113.9348,4979.0
2019-06-21 12:45:00,120.09,120.17,120.07,120.09,1800.0,113.9253,114.0012,113.9064,113.9253,1800.0
2019-06-21 12:50:00,120.05,120.1,119.95,120.02,2103.0,113.8874,113.9348,113.7925,113.8589,2103.0
2019-06-21 12:55:00,120.05,120.11,120.02,120.11,1600.0,113.8874,113.9443,113.8589,113.9443,1600.0
2019-06-21 13:00:00,120.12,120.15,120.08,120.11,648.0,113.9538,113.9822,113.9158,113.9443,648.0
2019-06-21 13:05:00,120.07,120.07,119.98,119.98,400.0,113.9064,113.9064,113.821,113.821,400.0
2019-06-21 13:10:00,120.02,120.07,119.91,119.95,1700.0,113.8589,113.9064,113.7546,113.7925,1700.0
2019-06-21 13:15:00,119.96,119.99,119.96,119.99,300.0,113.802,113.8305,113.802,113.8305,300.0
2019-06-21 13:20:00,119.99,120.01,119.91,119.98,1487.0,113.8305,113.8494,113.7546,113.821,1487.0
2019-06-21 13:25:00,119.98,120.08,119.98,120.08,1400.0,113.821,113.9158,113.821,113.9158,1400.0
2019-06-21 13:30:00,120.08,120.17,120.07,120.13,1400.0,113.9158,114.0012,113.9064,113.9633,1400.0
2019-06-21 13:35:00,120.13,120.18,120.12,120.12,600.0,113.9633,114.0107,113.9538,113.9538,600.0
2019-06-21 13:40:00,120.12,120.14,120.1,120.12,1610.0,113.9538,113.9728,113.9348,113.9538,1610.0
2019-06-21 13:45:00,120.16,120.16,120.07,120.13,2530.0,113.9917,113.9917,113.9064,113.9633,2530.0
2019-06-21 13:50:00,120.12,120.12,120.07,120.08,2500.0,113.9538,113.9538,113.9064,113.9158,2500.0
2019-06-21 13:55:00,120.06,120.06,119.95,119.97,1400.0,113.8969,113.8969,113.7925,113.8115,1400.0
2019-06-21 14:00:00,120.0,120.09,120.0,120.08,926.0,113.8399,113.9253,113.8399,113.9158,926.0
2019-06-21 14:05:00,120.09,120.09,120.06,120.07,300.0,113.9253,113.9253,113.8969,113.9064,300.0
2019-06-21 14:10:00,120.07,120.07,119.95,119.99,1954.0,113.9064,113.9064,113.7925,113.8305,1954.0
2019-06-21 14:15:00,120.01,120.16,119.99,120.16,4620.0,113.8494,113.9917,113.8305,113.9917,4620.0
2019-06-21 14:20:00,120.2,120.2,120.1,120.16,2800.0,114.0297,114.0297,113.9348,113.9917,2800.0
2019-06-21 14:25:00,120.1,120.22,120.07,120.22,3539.0,113.9348,114.0487,113.9064,114.0487,3539.0
2019-06-21 14:30:00,120.2,120.28,120.17,120.28,2611.0,114.0297,114.1056,114.0012,114.1056,2611.0
2019-06-21 14:35:00,120.28,120.36,120.26,120.36,2566.0,114.1056,114.1815,114.0866,114.1815,2566.0
2019-06-21 14:40:00,120.36,120.39,120.34,120.34,1633.0,114.1815,114.2099,114.1625,114.1625,1633.0
2019-06-21 14:45:00,120.33,120.39,120.28,120.36,4220.0,114.153,114.2099,114.1056,114.1815,4220.0
2019-06-21 14:50:00,120.38,120.43,120.36,120.37,1410.0,114.2004,114.2479,114.1815,114.191,1410.0
2019-06-21 14:55:00,120.35,120.37,120.26,120.37,2240.0,114.172,114.191,114.0866,114.191,2240.0
2019-06-21 15:00:00,120.41,120.44,120.28,120.28,2583.0,114.2289,114.2574,114.1056,114.1056,2583.0
2019-06-21 15:05:00,120.27,120.56,120.27,120.56,4497.0,114.0961,114.3712,114.0961,114.3712,4497.0
2019-06-21 15:10:00,120.58,120.61,120.53,120.57,2000.0,114.3902,114.4186,114.3427,114.3807,2000.0
2019-06-21 15:15:00,120.57,120.63,120.56,120.61,1600.0,114.3807,114.4376,114.3712,114.4186,1600.0
2019-06-21 15:20:00,120.63,120.65,120.55,120.55,2456.0,114.4376,114.4566,114.3617,114.3617,2456.0
2019-06-21 15:25:00,120.53,120.56,120.49,120.49,4055.0,114.3427,114.3712,114.3048,114.3048,4055.0
2019-06-21 15:30:00,120.49,120.51,120.38,120.44,5663.0,114.3048,114.3238,114.2004,114.2574,5663.0
2019-06-21 15:35:00,120.43,120.51,120.41,120.47,8005.0,114.2479,114.3238,114.2289,114.2858,8005.0
2019-06-21 15:40:00,120.47,120.63,120.47,120.62,13155.0,114.2858,114.4376,114.2858,114.4281,13155.0
2019-06-21 15:45:00,120.61,120.62,120.5,120.61,11734.0,114.4186,114.4281,114.3143,114.4186,11734.0
2019-06-21 15:50:00,120.59,120.61,120.42,120.46,14308.0,114.3997,114.4186,114.2384,114.2763,14308.0
2019-06-21 15:55:00,120.46,120.47,120.04,120.08,96785.0,114.2763,114.2858,113.8779,113.9158,96785.0
2019-06-24 09:30:00,120.0,120.8,120.0,120.8,5968.0,113.8399,114.5989,113.8399,114.5989,5968.0
2019-06-24 09:35:00,120.37,120.38,120.02,120.02,700.0,114.191,114.2004,113.8589,113.8589,700.0
2019-06-24 09:40:00,119.92,120.17,119.78,119.95,5283.0,113.7641,114.0012,113.6312,113.7925,5283.0
2019-06-24 09:45:00,120.0,120.11,119.85,120.11,2800.0,113.8399,113.9443,113.6976,113.9443,2800.0
2019-06-24 09:50:00,120.16,120.33,119.98,120.04,1100.0,113.9917,114.153,113.821,113.8779,1100.0
2019-06-24 09:55:00,119.9,119.98,119.7,119.7,1490.0,113.7451,113.821,113.5553,113.5553,1490.0
2019-06-24 10:00:00,119.83,120.2,119.83,120.18,1000.0,113.6787,114.0297,113.6787,114.0107,1000.0
2019-06-24 10:05:00,120.16,120.29,120.0,120.25,3400.0,113.9917,114.1151,113.8399,114.0771,3400.0
2019-06-24 10:10:00,120.22,120.37,120.21,120.31,1150.0,114.0487,114.191,114.0392,114.134,1150.0
2019-06-24 10:15:00,120.23,120.23,120.23,120.23,100.0,114.0581,114.0581,114.0581,114.0581,100.0
2019-06-24 10:20:00,120.09,120.09,120.09,120.09,124.0,113.9253,113.9253,113.9253,113.9253,124.0
2019-06-24 10:25:00,120.14,120.31,120.11,120.31,1500.0,113.9728,114.134,113.9443,114.134,1500.0
2019-06-24 10:30:00,120.35,120.35,120.15,120.15,903.0,114.172,114.172,113.9822,113.9822,903.0
2019-06-24 10:35:00,120.15,120.23,120.09,120.23,2200.0,113.9822,114.0581,113.9253,114.0581,2200.0
2019-06-24 10:40:00,120.33,120.39,120.25,120.39,1601.0,114.153,114.2099,114.0771,114.2099,1601.0
2019-06-24 10:45:00,120.43,120.58,120.43,120.55,2080.0,114.2479,114.3902,114.2479,114.3617,2080.0
2019-06-24 10:50:00,120.7,120.71,120.6,120.71,3716.0,114.504,114.5135,114.4091,114.5135,3716.0
2019-06-24 10:55:00,120.71,120.79,120.71,120.71,2010.0,114.5135,114.5894,114.5135,114.5135,2010.0
2019-06-24 11:00:00,120.72,120.88,120.71,120.87,2042.0,114.523,114.6748,114.5135,114.6653,2042.0
2019-06-24 11:05:00,120.88,120.88,120.76,120.76,900.0,114.6748,114.6748,114.5609,114.5609,900.0
2019-06-24 11:10:00,120.86,120.86,120.61,120.61,1414.0,114.6558,114.6558,114.4186,114.4186,1414.0
2019-06-24 11:15:00,120.63,120.64,120.4,120.43,1700.0,114.4376,114.4471,114.2194,114.2479,1700.0
2019-06-24 11:20:00,120.49,120.49,120.38,120.4,1500.0,114.3048,114.3048,114.2004,114.2194,1500.0
2019-06-24 11:25:00,120.4,120.55,120.4,120.51,900.0,114.2194,114.3617,114.2194,114.3238,900.0
2019-06-24 11:30:00,120.53,120.74,120.53,120.74,1151.0,114.3427,114.542,114.3427,114.542,1151.0
2019-06-24 11:35:00,120.67,120.68,120.62,120.67,1454.0,114.4756,114.485,114.4281,114.4756,1454.0
2019-06-24 11:40:00,120.72,120.75,120.59,120.6,1250.0,114.523,114.5514,114.3997,114.4091,1250.0
2019-06-24 11:45:00,120.46,120.46,120.37,120.37,700.0,114.2763,114.2763,114.191,114.191,700.0
2019-06-24 11:50:00,120.44,120.54,120.44,120.49,1100.0,114.2574,114.3522,114.2574,114.3048,1100.0
2019-06-24 11:55:00,120.45,120.48,120.34,120.34,1200.0,114.2668,114.2953,114.1625,114.1625,1200.0
2019-06-24 12:00:00,120.34,120.36,120.32,120.32,700.0,114.1625,114.1815,114.1435,114.1435,700.0
2019-06-24 12:05:00,120.28,120.32,120.27,120.32,500.0,114.1056,114.1435,114.0961,114.1435,500.0
2019-06-24 12:10:00,120.3,120.54,120.26,120.54,3526.0,114.1245,114.3522,114.0866,114.3522,3526.0
2019-06-24 12:15:00,120.51,120.57,120.46,120.54,4439.0,114.3238,114.3807,114.2763,114.3522,4439.0
2019-06-24 12:20:00,120.58,120.77,120.58,120.77,900.0,114.3902,114.5704,114.3902,114.5704,900.0
2019-06-24 12:25:00,120.71,120.79,120.7,120.78,1418.0,114.5135,114.5894,114.504,114.5799,1418.0
2019-06-24 12:30:00,120.78,120.85,120.77,120.8,1655.0,114.5799,114.6463,114.5704,114.5989,1655.0
2019-06-24 12:35:00,120.86,120.9,120.82,120.85,3200.0,114.6558,114.6937,114.6179,114.6463,3200.0
2019-06-24 12:40:00,120.86,120.86,120.75,120.86,1370.0,114.6558,114.6558,114.5514,114.6558,1370.0
2019-06-24 12:45:00,120.8,120.81,120.8,120.81,401.0,114.5989,114.6084,114.5989,114.6084,401.0
2019-06-24 12:50:00,120.81,120.81,120.74,120.78,800.0,114.6084,114.6084,114.542,114.5799,800.0
2019-06-24 12:55:00,120.77,120.81,120.76,120.81,700.0,114.5704,114.6084,114.5609,114.6084,700.0
2019-06-24 13:00:00,120.79,120.8,120.74,120.74,2844.0,114.5894,114.5989,114.542,114.542,2844.0
2019-06-24 13:05:00,120.74,120.78,120.66,120.66,1404.0,114.542,114.5799,114.4661,114.4661,1404.0
2019-06-24 13:10:00,120.7,120.75,120.69,120.73,2866.0,114.504,114.5514,114.4945,114.5325,2866.0
2019-06-24 13:15:00,120.74,120.75,120.73,120.75,303.0,114.542,114.5514,114.5325,114.5514,303.0
2019-06-24 13:20:00,120.75,120.75,120.73,120.73,675.0,114.5514,114.5514,114.5325,114.5325,675.0
2019-06-24 13:25:00,120.74,120.79,120.74,120.76,1100.0,114.542,114.5894,114.542,114.5609,1100.0
2019-06-24 13:30:00,120.81,120.89,120.81,120.81,1600.0,114.6084,114.6843,114.6084,114.6084,1600.0
2019-06-24 13:35:00,120.82,120.82,120.76,120.79,2100.0,114.6179,114.6179,114.5609,114.5894,2100.0
2019-06-24 13:40:00,120.76,120.78,120.71,120.74,1200.0,114.5609,114.5799,114.5135,114.542,1200.0
2019-06-24 13:45:00,120.74,120.75,120.72,120.72,400.0,114.542,114.5514,114.523,114.523,400.0
2019-06-24 13:50:00,120.72,120.72,120.7,120.7,500.0,114.523,114.523,114.504,114.504,500.0
2019-06-24 13:55:00,120.7,120.76,120.68,120.73,2780.0,114.504,114.5609,114.485,114.5325,2780.0
2019-06-24 14:00:00,120.71,120.82,120.7,120.82,600.0,114.5135,114.6179,114.504,114.6179,600.0
2019-06-24 14:05:00,120.82,120.85,120.81,120.85,769.0,114.6179,114.6463,114.6084,114.6463,769.0
2019-06-24 14:10:00,120.87,120.92,120.82,120.83,2308.0,114.6653,114.7127,114.6179,114.6273,2308.0
2019-06-24 14:15:00,120.82,120.84,120.73,120.73,1101.0,114.6179,114.6368,114.5325,114.5325,1101.0
2019-06-24 14:20:00,120.77,120.78,120.71,120.78,1100.0,114.5704,114.5799,114.5135,114.5799,1100.0
2019-06-24 14:25:00,120.74,120.74,120.69,120.71,400.0,114.542,114.542,114.4945,114.5135,400.0
2019-06-24 14:30:00,120.75,120.77,120.75,120.75,700.0,114.5514,114.5704,114.5514,114.5514,700.0
2019-06-24 14:35:00,120.69,120.71,120.69,120.71,500.0,114.4945,114.5135,114.4945,114.5135,500.0
2019-06-24 14:40:00,120.7,120.73,120.65,120.69,3620.0,114.504,114.5325,114.4566,114.4945,3620.0
2019-06-24 14:45:00,120.77,120.77,120.69,120.7,1500.0,114.5704,114.5704,114.4945,114.504,1500.0
2019-06-24 14:50:00,120.72,120.72,120.66,120.66,400.0,114.523,114.523,114.4661,114.4661,400.0
2019-06-24 14:55:00,120.67,120.72,120.67,120.72,1586.0,114.4756,114.523,114.4756,114.523,1586.0
2019-06-24 15:00:00,120.72,120.77,120.68,120.71,3179.0,114.523,114.5704,114.485,114.5135,3179.0
2019-06-24 15:05:00,120.72,120.73,120.62,120.66,2742.0,114.523,114.5325,114.4281,114.4661,2742.0
2019-06-24 15:10:00,120.64,120.72,120.64,120.64,684.0,114.4471,114.523,114.4471,114.4471,684.0
2019-06-24 15:15:00,120.68,120.74,120.68,120.72,1096.0,114.485,114.542,114.485,114.523,1096.0
2019-06-24 15:20:00,120.75,120.87,120.72,120.87,2840.0,114.5514,114.6653,114.523,114.6653,2840.0
2019-06-24 15:25:00,120.85,120.88,120.81,120.87,2513.0,114.6463,114.6748,114.6084,114.6653,2513.0
2019-06-24 15:30:00,120.88,120.88,120.81,120.83,1700.0,114.6748,114.6748,114.6084,114.6273,1700.0
2019-06-24 15:35:00,120.84,121.06,120.83,121.04,6154.0,114.6368,114.8455,114.6273,114.8266,6154.0
2019-06-24 15:40:00,121.01,121.14,120.99,121.1,5319.0,114.7981,114.9214,114.7791,114.8835,5319.0
2019-06-24 15:45:00,121.13,121.15,121.05,121.05,5300.0,114.9119,114.9309,114.836,114.836,5300.0
2019-06-24 15:50:00,121.06,121.2,121.06,121.17,13606.0,114.8455,114.9783,114.8455,114.9499,13606.0
2019-06-24 15:55:00,121.18,121.25,121.07,121.13,27106.0,114.9594,115.0258,114.855,114.9119,27106.0
2019-06-25 09:30:00,120.86,121.0,120.52,120.53,11690.0,114.6558,114.7886,114.3333,114.3427,11690.0
2019-06-25 09:35:00,120.51,120.59,120.2,120.48,11851.0,114.3238,114.3997,114.0297,114.2953,11851.0
2019-06-25 09:40:00,120.57,120.8,120.49,120.5,5781.0,114.3807,114.5989,114.3048,114.3143,5781.0
2019-06-25 09:45:00,120.56,120.87,120.56,120.86,6673.0,114.3712,114.6653,114.3712,114.6558,6673.0
2019-06-25 09:50:00,120.93,121.18,120.76,121.1,5112.0,114.7222,114.9594,114.5609,114.8835,5112.0
2019-06-25 09:55:00,121.26,121.39,121.08,121.15,4209.0,115.0353,115.1586,114.8645,114.9309,4209.0
2019-06-25 10:00:00,121.07,121.07,120.84,120.92,1200.0,114.855,114.855,114.6368,114.7127,1200.0
2019-06-25 10:05:00,120.86,120.86,120.57,120.66,1900.0,114.6558,114.6558,114.3807,114.4661,1900.0
2019-06-25 10:10:00,120.6,120.9,120.49,120.78,8410.0,114.4091,114.6937,114.3048,114.5799,8410.0
2019-06-25 10:15:00,120.85,120.86,120.69,120.69,1734.0,114.6463,114.6558,114.4945,114.4945,1734.0
2019-06-25 10:20:00,120.72,120.83,120.55,120.75,5623.0,114.523,114.6273,114.3617,114.5514,5623.0
2019-06-25 10:25:00,120.86,120.9,120.75,120.89,2591.0,114.6558,114.6937,114.5514,114.6843,2591.0
2019-06-25 10:30:00,120.9,120.91,120.66,120.77,4100.0,114.6937,114.7032,114.4661,114.5704,4100.0
2019-06-25 10:35:00,120.71,120.71,120.5,120.52,2926.0,114.5135,114.5135,114.3143,114.3333,2926.0
2019-06-25 10:40:00,120.53,120.62,120.46,120.61,4139.0,114.3427,114.4281,114.2763,114.4186,4139.0
2019-06-25 10:45:00,120.57,120.62,120.37,120.39,1900.0,114.3807,114.4281,114.191,114.2099,1900.0
2019-06-25 10:50:00,120.32,120.47,120.31,120.41,2100.0,114.1435,114.2858,114.134,114.2289,2100.0
2019-06-25 10:55:00,120.37,120.44,120.27,120.28,3576.0,114.191,114.2574,114.0961,114.1056,3576.0
2019-06-25 11:00:00,120.29,120.33,120.17,120.23,3378.0,114.1151,114.153,114.0012,114.0581,3378.0
2019-06-25 11:05:00,120.28,120.41,120.23,120.41,5468.0,114.1056,114.2289,114.0581,114.2289,5468.0
2019-06-25 11:10:00,120.4,120.43,120.27,120.39,3209.0,114.2194,114.2479,114.0961,114.2099,3209.0
2019-06-25 11:15:00,120.4,120.43,120.33,120.41,2814.0,114.2194,114.2479,114.153,114.2289,2814.0
2019-06-25 11:20:00,120.43,120.49,120.37,120.48,2500.0,114.2479,114.3048,114.191,114.2953,2500.0
2019-06-25 11:25:00,120.49,120.57,120.48,120.57,3050.0,114.3048,114.3807,114.2953,114.3807,3050.0
2019-06-25 11:30:00,120.58,120.67,120.56,120.58,4400.0,114.3902,114.4756,114.3712,114.3902,4400.0
2019-06-25 11:35:00,120.56,120.82,120.56,120.82,12383.0,114.3712,114.6179,114.3712,114.6179,12383.0
2019-06-25 11:40:00,120.82,120.97,120.8,120.93,5264.0,114.6179,114.7602,114.5989,114.7222,5264.0
2019-06-25 11:45:00,120.93,120.95,120.86,120.87,2828.0,114.7222,114.7412,114.6558,114.6653,2828.0
2019-06-25 11:50:00,120.85,120.87,120.71,120.71,3888.0,114.6463,114.6653,114.5135,114.5135,3888.0
2019-06-25 11:55:00,120.74,120.83,120.74,120.81,1709.0,114.542,114.6273,114.542,114.6084,1709.0
2019-06-25 12:00:00,120.79,120.81,120.75,120.8,3136.0,114.5894,114.6084,114.5514,114.5989,3136.0
2019-06-25 12:05:00,120.8,120.93,120.78,120.93,3016.0,114.5989,114.7222,114.5799,114.7222,3016.0
2019-06-25 12:10:00,120.95,120.97,120.93,120.93,1500.0,114.7412,114.7602,114.7222,114.7222,1500.0
2019-06-25 12:15:00,120.9,120.9,120.77,120.78,3687.0,114.6937,114.6937,114.5704,114.5799,3687.0
2019-06-25 12:20:00,120.76,120.76,120.66,120.69,6006.0,114.5609,114.5609,114.4661,114.4945,6006.0
2019-06-25 12:25:00,120.71,120.77,120.63,120.72,7787.0,114.5135,114.5704,114.4376,114.523,7787.0
2019-06-25 12:30:00,120.77,120.85,120.75,120.78,3499.0,114.5704,114.6463,114.5514,114.5799,3499.0
2019-06-25 12:35:00,120.73,120.77,120.59,120.63,7958.0,114.5325,114.5704,114.3997,114.4376,7958.0
2019-06-25 12:40:00,120.63,120.79,120.63,120.73,5083.0,114.4376,114.5894,114.4376,114.5325,5083.0
2019-06-25 12:45:00,120.71,120.86,120.69,120.86,5968.0,114.5135,114.6558,114.4945,114.6558,5968.0
2019-06-25 12:50:00,120.86,120.9,120.84,120.87,3762.0,114.6558,114.6937,114.6368,114.6653,3762.0
2019-06-25 12:55:00,120.89,120.95,120.85,120.85,2463.0,114.6843,114.7412,114.6463,114.6463,2463.0
2019-06-25 13:00:00,120.83,120.83,120.67,120.82,4651.0,114.6273,114.6273,114.4756,114.6179,4651.0
2019-06-25 13:05:00,120.77,120.83,120.74,120.83,2600.0,114.5704,114.6273,114.542,114.6273,2600.0
2019-06-25 13:10:00,120.82,120.86,120.81,120.82,1725.0,114.6179,114.6558,114.6084,114.6179,1725.0
2019-06-25 13:15:00,120.83,120.85,120.78,120.83,2598.0,114.6273,114.6463,114.5799,114.6273,2598.0
2019-06-25 13:20:00,120.81,120.81,120.7,120.71,2001.0,114.6084,114.6084,114.504,114.5135,2001.0
2019-06-25 13:25:00,120.77,120.82,120.77,120.82,2514.0,114.5704,114.6179,114.5704,114.6179,2514.0
2019-06-25 13:30:00,120.88,120.91,120.85,120.9,2650.0,114.6748,114.7032,114.6463,114.6937,2650.0
2019-06-25 13:35:00,120.95,121.06,120.9,120.92,2707.0,114.7412,114.8455,114.6937,114.7127,2707.0
2019-06-25 13:40:00,120.88,120.96,120.88,120.96,700.0,114.6748,114.7507,114.6748,114.7507,700.0
2019-06-25 13:45:00,120.97,120.98,120.84,120.86,2405.0,114.7602,114.7696,114.6368,114.6558,2405.0
2019-06-25 13:50:00,120.85,120.86,120.71,120.73,2660.0,114.6463,114.6558,114.5135,114.5325,2660.0
2019-06-25 13:55:00,120.73,120.82,120.73,120.73,4464.0,114.5325,114.6179,114.5325,114.5325,4464.0
2019-06-25 14:00:00,120.73,120.77,120.7,120.75,10717.0,114.5325,114.5704,114.504,114.5514,10717.0
2019-06-25 14:05:00,120.75,120.78,120.66,120.7,3010.0,114.5514,114.5799,114.4661,114.504,3010.0
2019-06-25 14:10:00,120.7,120.8,120.68,120.78,3703.0,114.504,114.5989,114.485,114.5799,3703.0
2019-06-25 14:15:00,120.77,120.77,120.68,120.73,2700.0,114.5704,114.5704,114.485,114.5325,2700.0
2019-06-25 14:20:00,120.71,120.74,120.66,120.7,4911.0,114.5135,114.542,114.4661,114.504,4911.0
2019-06-25 14:25:00,120.69,120.74,120.63,120.63,10400.0,114.4945,114.542,114.4376,114.4376,10400.0
2019-06-25 14:30:00,120.65,120.65,120.38,120.4,2700.0,114.4566,114.4566,114.2004,114.2194,2700.0
2019-06-25 14:35:00,120.37,120.42,120.24,120.31,4535.0,114.191,114.2384,114.0676,114.134,4535.0
2019-06-25 14:40:00,120.32,120.32,120.06,120.06,3057.0,114.1435,114.1435,113.8969,113.8969,3057.0
2019-06-25 14:45:00,120.04,120.12,120.0,120.0,3338.0,113.8779,113.9538,113.8399,113.8399,3338.0
2019-06-25 14:50:00,120.01,120.01,119.61,119.61,4050.0,113.8494,113.8494,113.47,113.47,4050.0
2019-06-25 14:55:00,119.65,119.97,119.65,119.9,4210.0,113.5079,113.8115,113.5079,113.7451,4210.0
2019-06-25 15:00:00,119.95,120.18,119.95,120.13,3413.0,113.7925,114.0107,113.7925,113.9633,3413.0
2019-06-25 15:05:00,120.17,120.18,120.09,120.09,2232.0,114.0012,114.0107,113.9253,113.9253,2232.0
2019-06-25 15:10:00,120.14,120.2,120.12,120.15,6676.0,113.9728,114.0297,113.9538,113.9822,6676.0
2019-06-25 15:15:00,120.15,120.19,120.12,120.13,3349.0,113.9822,114.0202,113.9538,113.9633,3349.0
2019-06-25 15:20:00,120.11,120.17,120.05,120.15,3900.0,113.9443,114.0012,113.8874,113.9822,3900.0
2019-06-25 15:25:00,120.13,120.14,120.07,120.07,6541.0,113.9633,113.9728,113.9064,113.9064,6541.0
2019-06-25 15:30:00,120.09,120.11,119.92,119.94,6185.0,113.9253,113.9443,113.7641,113.783,6185.0
2019-06-25 15:35:00,119.94,119.99,119.82,119.96,6743.0,113.783,113.8305,113.6692,113.802,6743.0
2019-06-25 15:40:00,119.96,119.96,119.81,119.84,7425.0,113.802,113.802,113.6597,113.6882,7425.0
2019-06-25 15:45:00,119.83,119.85,119.7,119.75,9248.0,113.6787,113.6976,113.5553,113.6028,9248.0
2019-06-25 15:50:00,119.75,119.81,119.65,119.81,16339.0,113.6028,113.6597,113.5079,113.6597,16339.0
2019-06-25 15:55:00,119.78,119.9,119.72,119.88,35386.0,113.6312,113.7451,113.5743,113.7261,35386.0
2019-06-26 09:30:00,120.06,120.26,120.06,120.23,3270.0,113.8969,114.0866,113.8969,114.0581,3270.0
2019-06-26 09:35:00,120.16,120.4,120.12,120.25,3200.0,113.9917,114.2194,113.9538,114.0771,3200.0
2019-06-26 09:40:00,120.0,120.26,119.85,120.08,15417.0,113.8399,114.0866,113.6976,113.9158,15417.0
2019-06-26 09:45:00,120.01,120.02,119.05,119.06,3510.0,113.8494,113.8589,112.9387,112.9482,3510.0
2019-06-26 09:50:00,119.09,119.09,118.67,118.79,1100.0,112.9767,112.9767,112.5782,112.6921,1100.0
2019-06-26 09:55:00,118.78,118.85,118.35,118.36,1400.0,112.6826,112.749,112.2746,112.2841,1400.0
2019-06-26 10:00:00,118.51,118.56,118.33,118.56,2700.0,112.4264,112.4739,112.2557,112.4739,2700.0
2019-06-26 10:05:00,118.44,118.45,118.19,118.41,1800.0,112.36,112.3695,112.1229,112.3316,1800.0
2019-06-26 10:10:00,118.35,118.65,118.35,118.59,2300.0,112.2746,112.5592,112.2746,112.5023,2300.0
2019-06-26 10:15:00,118.4,118.42,118.22,118.25,2560.0,112.3221,112.3411,112.1513,112.1798,2560.0
2019-06-26 10:20:00,118.22,118.28,118.05,118.05,2214.0,112.1513,112.2082,111.99,111.99,2214.0
2019-06-26 10:25:00,118.02,118.39,118.0,118.34,3407.0,111.9616,112.3126,111.9426,112.2652,3407.0
2019-06-26 10:30:00,118.15,118.31,118.15,118.31,2000.0,112.0849,112.2367,112.0849,112.2367,2000.0
2019-06-26 10:35:00,118.36,118.42,118.3,118.42,3471.0,112.2841,112.3411,112.2272,112.3411,3471.0
2019-06-26 10:40:00,118.47,118.57,118.47,118.57,663.0,112.3885,112.4834,112.3885,112.4834,663.0
2019-06-26 10:45:00,118.54,118.76,118.54,118.72,1100.0,112.4549,112.6636,112.4549,112.6257,1100.0
2019-06-26 10:50:00,118.73,118.77,118.61,118.61,1500.0,112.6351,112.6731,112.5213,112.5213,1500.0
2019-06-26 10:55:00,118.58,118.65,118.58,118.65,525.0,112.4928,112.5592,112.4928,112.5592,525.0
2019-06-26 11:00:00,118.7,118.73,118.61,118.67,900.0,112.6067,112.6351,112.5213,112.5782,900.0
2019-06-26 11:05:00,118.56,118.56,118.49,118.56,612.0,112.4739,112.4739,112.4075,112.4739,612.0
2019-06-26 11:10:00,118.54,118.72,118.54,118.58,1521.0,112.4549,112.6257,112.4549,112.4928,1521.0
2019-06-26 11:15:00,118.52,118.53,118.52,118.53,200.0,112.4359,112.4454,112.4359,112.4454,200.0
2019-06-26 11:20:00,118.48,118.74,118.48,118.74,1367.0,112.398,112.6446,112.398,112.6446,1367.0
2019-06-26 11:25:00,118.8,118.86,118.59,118.76,5975.0,112.7015,112.7585,112.5023,112.6636,5975.0
2019-06-26 11:30:00,118.75,118.84,118.68,118.81,4500.0,112.6541,112.7395,112.5877,112.711,4500.0
2019-06-26 11:35:00,118.77,118.94,118.7,118.71,4855.0,112.6731,112.8344,112.6067,112.6162,4855.0
2019-06-26 11:40:00,118.72,118.77,118.72,118.77,300.0,112.6257,112.6731,112.6257,112.6731,300.0
2019-06-26 11:45:00,118.75,118.82,118.73,118.78,1000.0,112.6541,112.7205,112.6351,112.6826,1000.0
2019-06-26 11:50:00,118.81,118.92,118.8,118.84,1400.0,112.711,112.8154,112.7015,112.7395,1400.0
2019-06-26 11:55:00,118.85,118.87,118.77,118.82,905.0,112.749,112.768,112.6731,112.7205,905.0
2019-06-26 12:00:00,118.8,118.82,118.71,118.82,825.0,112.7015,112.7205,112.6162,112.7205,825.0
2019-06-26 12:05:00,118.8,118.95,118.8,118.95,900.0,112.7015,112.8438,112.7015,112.8438,900.0
2019-06-26 12:10:00,118.98,119.03,118.94,119.03,600.0,112.8723,112.9197,112.8344,112.9197,600.0
2019-06-26 12:15:00,119.07,119.09,118.94,118.94,600.0,112.9577,112.9767,112.8344,112.8344,600.0
2019-06-26 12:20:00,118.99,119.05,118.98,119.05,600.0,112.8818,112.9387,112.8723,112.9387,600.0
2019-06-26 12:25:00,119.15,119.18,119.09,119.09,500.0,113.0336,113.062,112.9767,112.9767,500.0
2019-06-26 12:30:00,119.09,119.14,119.07,119.14,1700.0,112.9767,113.0241,112.9577,113.0241,1700.0
2019-06-26 12:35:00,119.23,119.31,119.17,119.28,1100.0,113.1095,113.1854,113.0526,113.1569,1100.0
2019-06-26 12:40:00,119.27,119.33,119.24,119.33,1611.0,113.1474,113.2043,113.119,113.2043,1611.0
2019-06-26 12:45:00,119.28,119.28,119.2,119.21,800.0,113.1569,113.1569,113.081,113.0905,800.0
2019-06-26 12:50:00,119.25,119.26,119.15,119.26,810.0,113.1284,113.1379,113.0336,113.1379,810.0
2019-06-26 12:55:00,119.23,119.23,119.2,119.2,200.0,113.1095,113.1095,113.081,113.081,200.0
2019-06-26 13:00:00,119.17,119.21,119.16,119.21,500.0,113.0526,113.0905,113.0431,113.0905,500.0
2019-06-26 13:05:00,119.21,119.25,119.19,119.19,600.0,113.0905,113.1284,113.0715,113.0715,600.0
2019-06-26 13:10:00,119.17,119.21,119.13,119.13,600.0,113.0526,113.0905,113.0146,113.0146,600.0
2019-06-26 13:15:00,119.23,119.24,119.23,119.24,240.0,113.1095,113.119,113.1095,113.119,240.0
2019-06-26 13:20:00,119.2,119.24,119.18,119.24,500.0,113.081,113.119,113.062,113.119,500.0
2019-06-26 13:25:00,119.22,119.22,119.12,119.16,1971.0,113.1,113.1,113.0051,113.0431,1971.0
2019-06-26 13:30:00,119.21,119.24,119.21,119.24,1400.0,113.0905,113.119,113.0905,113.119,1400.0
2019-06-26 13:35:00,119.21,119.37,119.17,119.37,2162.0,113.0905,113.2423,113.0526,113.2423,2162.0
2019-06-26 13:40:00,119.33,119.38,119.32,119.38,729.0,113.2043,113.2518,113.1949,113.2518,729.0
2019-06-26 13:45:00,119.46,119.46,119.36,119.41,600.0,113.3277,113.3277,113.2328,113.2802,600.0
2019-06-26 13:50:00,119.46,119.54,119.45,119.54,400.0,113.3277,113.4036,113.3182,113.4036,400.0
2019-06-26 13:55:00,119.55,119.67,119.53,119.66,1400.0,113.413,113.5269,113.3941,113.5174,1400.0
2019-06-26 14:00:00,119.69,119.69,119.58,119.58,1900.0,113.5459,113.5459,113.4415,113.4415,1900.0
2019-06-26 14:05:00,119.59,119.66,119.59,119.6,2814.0,113.451,113.5174,113.451,113.4605,2814.0
2019-06-26 14:10:00,119.6,119.66,119.6,119.64,1355.0,113.4605,113.5174,113.4605,113.4984,1355.0
2019-06-26 14:15:00,119.66,119.67,119.63,119.63,600.0,113.5174,113.5269,113.4889,113.4889,600.0
2019-06-26 14:20:00,119.67,119.69,119.5,119.53,2200.0,113.5269,113.5459,113.3656,113.3941,2200.0
2019-06-26 14:25:00,119.53,119.53,119.47,119.53,2300.0,113.3941,113.3941,113.3372,113.3941,2300.0
2019-06-26 14:30:00,119.56,119.59,119.45,119.45,1400.0,113.4225,113.451,113.3182,113.3182,1400.0
2019-06-26 14:35:00,119.46,119.49,119.42,119.49,1452.0,113.3277,113.3561,113.2897,113.3561,1452.0
2019-06-26 14:40:00,119.47,119.47,119.29,119.3,1300.0,113.3372,113.3372,113.1664,113.1759,1300.0
2019-06-26 14:45:00,119.32,119.32,119.24,119.24,6841.0,113.1949,113.1949,113.119,113.119,6841.0
2019-06-26 14:50:00,119.22,119.23,119.04,119.09,2432.0,113.1,113.1095,112.9292,112.9767,2432.0
2019-06-26 14:55:00,119.11,119.22,119.11,119.19,400.0,112.9956,113.1,112.9956,113.0715,400.0
2019-06-26 15:00:00,119.22,119.3,119.22,119.23,912.0,113.1,113.1759,113.1,113.1095,912.0
2019-06-26 15:05:00,119.23,119.27,119.2,119.2,300.0,113.1095,113.1474,113.081,113.081,300.0
2019-06-26 15:10:00,119.18,119.21,119.15,119.21,500.0,113.062,113.0905,113.0336,113.0905,500.0
2019-06-26 15:15:00,119.22,119.25,119.15,119.21,1935.0,113.1,113.1284,113.0336,113.0905,1935.0
2019-06-26 15:20:00,119.21,119.3,119.21,119.3,500.0,113.0905,113.1759,113.0905,113.1759,500.0
2019-06-26 15:25:00,119.3,119.33,119.25,119.26,2717.0,113.1759,113.2043,113.1284,113.1379,2717.0
2019-06-26 15:30:00,119.18,119.24,119.17,119.19,2543.0,113.062,113.119,113.0526,113.0715,2543.0
2019-06-26 15:35:00,119.18,119.46,119.18,119.43,5745.0,113.062,113.3277,113.062,113.2992,5745.0
2019-06-26 15:40:00,119.45,119.51,119.44,119.44,3510.0,113.3182,113.3751,113.3087,113.3087,3510.0
2019-06-26 15:45:00,119.44,119.55,119.37,119.48,8142.0,113.3087,113.413,113.2423,113.3466,8142.0
2019-06-26 15:50:00,119.5,119.66,119.5,119.63,12586.0,113.3656,113.5174,113.3656,113.4889,12586.0
2019-06-26 15:55:00,119.65,119.66,119.47,119.5,24600.0,113.5079,113.5174,113.3372,113.3656,24600.0
2019-06-27 09:30:00,119.91,120.32,119.9,120.32,5439.0,113.7546,114.1435,113.7451,114.1435,5439.0
2019-06-27 09:35:00,120.19,120.26,119.82,119.82,1700.0,114.0202,114.0866,113.6692,113.6692,1700.0
2019-06-27 09:40:00,119.79,120.03,119.79,120.03,1312.0,113.6407,113.8684,113.6407,113.8684,1312.0
2019-06-27 09:45:00,120.03,120.03,120.03,120.03,0.0,113.8684,113.8684,113.8684,113.8684,0.0
2019-06-27 09:50:00,119.79,119.89,119.78,119.89,700.0,113.6407,113.7356,113.6312,113.7356,700.0
2019-06-27 09:55:00,119.91,119.91,119.8,119.8,300.0,113.7546,113.7546,113.6502,113.6502,300.0
2019-06-27 10:00:00,119.78,119.78,119.61,119.62,900.0,113.6312,113.6312,113.47,113.4795,900.0
2019-06-27 10:05:00,119.77,119.77,119.52,119.59,1816.0,113.6218,113.6218,113.3846,113.451,1816.0
2019-06-27 10:10:00,119.62,119.62,119.48,119.5,500.0,113.4795,113.4795,113.3466,113.3656,500.0
2019-06-27 10:15:00,119.45,119.6,119.45,119.54,2001.0,113.3182,113.4605,113.3182,113.4036,2001.0
2019-06-27 10:20:00,119.61,119.69,119.57,119.69,1058.0,113.47,113.5459,113.432,113.5459,1058.0
2019-06-27 10:25:00,119.6,119.61,119.6,119.61,200.0,113.4605,113.47,113.4605,113.47,200.0
2019-06-27 10:30:00,119.66,119.79,119.64,119.64,1100.0,113.5174,113.6407,113.4984,113.4984,1100.0
2019-06-27 10:35:00,119.67,119.71,119.49,119.49,2900.0,113.5269,113.5648,113.3561,113.3561,2900.0
2019-06-27 10:40:00,119.46,119.51,119.46,119.46,900.0,113.3277,113.3751,113.3277,113.3277,900.0
2019-06-27 10:45:00,119.51,119.68,119.46,119.65,1100.0,113.3751,113.5364,113.3277,113.5079,1100.0
2019-06-27 10:50:00,119.66,119.67,119.65,119.65,500.0,113.5174,113.5269,113.5079,113.5079,500.0
2019-06-27 10:55:00,119.63,119.68,119.6,119.61,800.0,113.4889,113.5364,113.4605,113.47,800.0
2019-06-27 11:00:00,119.66,119.71,119.66,119.71,600.0,113.5174,113.5648,113.5174,113.5648,600.0
2019-06-27 11:05:00,119.68,119.7,119.66,119.7,700.0,113.5364,113.5553,113.5174,113.5553,700.0
2019-06-27 11:10:00,119.75,119.75,119.73,119.73,200.0,113.6028,113.6028,113.5838,113.5838,200.0
2019-06-27 11:15:00,119.8,119.87,119.62,119.62,1530.0,113.6502,113.7166,113.4795,113.4795,1530.0
2019-06-27 11:20:00,119.72,119.73,119.57,119.66,6789.0,113.5743,113.5838,113.432,113.5174,6789.0
2019-06-27 11:25:00,119.68,119.77,119.68,119.77,600.0,113.5364,113.6218,113.5364,113.6218,600.0
2019-06-27 11:30:00,119.86,119.86,119.8,119.8,400.0,113.7071,113.7071,113.6502,113.6502,400.0
2019-06-27 11:35:00,119.74,119.8,119.74,119.8,600.0,113.5933,113.6502,113.5933,113.6502,600.0
2019-06-27 11:40:00,119.77,119.87,119.77,119.87,800.0,113.6218,113.7166,113.6218,113.7166,800.0
2019-06-27 11:45:00,119.79,119.84,119.76,119.84,1288.0,113.6407,113.6882,113.6123,113.6882,1288.0
2019-06-27 11:50:00,119.8,119.84,119.8,119.84,1008.0,113.6502,113.6882,113.6502,113.6882,1008.0
2019-06-27 11:55:00,119.77,119.89,119.73,119.89,3047.0,113.6218,113.7356,113.5838,113.7356,3047.0
2019-06-27 12:00:00,119.88,119.9,119.87,119.9,1200.0,113.7261,113.7451,113.7166,113.7451,1200.0
2019-06-27 12:05:00,119.91,119.96,119.9,119.96,400.0,113.7546,113.802,113.7451,113.802,400.0
2019-06-27 12:10:00,119.96,119.96,119.96,119.96,0.0,113.802,113.802,113.802,113.802,0.0
2019-06-27 12:15:00,120.07,120.13,120.07,120.09,400.0,113.9064,113.9633,113.9064,113.9253,400.0
2019-06-27 12:20:00,120.11,120.13,120.11,120.13,528.0,113.9443,113.9633,113.9443,113.9633,528.0
2019-06-27 12:25:00,120.14,120.17,119.87,119.88,11112.0,113.9728,114.0012,113.7166,113.7261,11112.0
2019-06-27 12:30:00,119.93,120.03,119.93,120.0,706.0,113.7735,113.8684,113.7735,113.8399,706.0
2019-06-27 12:35:00,119.91,119.96,119.91,119.96,307.0,113.7546,113.802,113.7546,113.802,307.0
2019-06-27 12:40:00,119.96,119.96,119.89,119.89,800.0,113.802,113.802,113.7356,113.7356,800.0
2019-06-27 12:45:00,119.88,119.91,119.87,119.91,765.0,113.7261,113.7546,113.7166,113.7546,765.0
2019-06-27 12:50:00,119.87,119.89,119.86,119.86,400.0,113.7166,113.7356,113.7071,113.7071,400.0
2019-06-27 12:55:00,119.84,119.89,119.84,119.85,904.0,113.6882,113.7356,113.6882,113.6976,904.0
2019-06-27 13:00:00,119.84,119.86,119.8,119.85,2500.0,113.6882,113.7071,113.6502,113.6976,2500.0
2019-06-27 13:05:00,119.77,119.81,119.77,119.81,800.0,113.6218,113.6597,113.6218,113.6597,800.0
2019-06-27 13:10:00,119.83,119.83,119.8,119.81,1300.0,113.6787,113.6787,113.6502,113.6597,1300.0
2019-06-27 13:15:00,119.79,119.82,119.75,119.78,1700.0,113.6407,113.6692,113.6028,113.6312,1700.0
2019-06-27 13:20:00,119.79,119.85,119.79,119.85,730.0,113.6407,113.6976,113.6407,113.6976,730.0
2019-06-27 13:25:00,119.94,119.96,119.93,119.96,500.0,113.783,113.802,113.7735,113.802,500.0
2019-06-27 13:30:00,120.0,120.06,120.0,120.06,1000.0,113.8399,113.8969,113.8399,113.8969,1000.0
2019-06-27 13:35:00,120.08,120.18,120.08,120.14,1000.0,113.9158,114.0107,113.9158,113.9728,1000.0
2019-06-27 13:40:00,120.18,120.18,120.18,120.18,100.0,114.0107,114.0107,114.0107,114.0107,100.0
2019-06-27 13:45:00,120.24,120.25,120.24,120.25,200.0,114.0676,114.0771,114.0676,114.0771,200.0
2019-06-27 13:50:00,120.3,120.32,120.26,120.26,600.0,114.1245,114.1435,114.0866,114.0866,600.0
2019-06-27 13:55:00,120.34,120.34,120.28,120.33,811.0,114.1625,114.1625,114.1056,114.153,811.0
2019-06-27 14:00:00,120.3,120.36,120.3,120.36,200.0,114.1245,114.1815,114.1245,114.1815,200.0
2019-06-27 14:05:00,120.36,120.44,120.36,120.44,600.0,114.1815,114.2574,114.1815,114.2574,600.0
2019-06-27 14:10:00,120.44,120.52,120.44,120.49,674.0,114.2574,114.3333,114.2574,114.3048,674.0
2019-06-27 14:15:00,120.51,120.68,120.51,120.61,900.0,114.3238,114.485,114.3238,114.4186,900.0
2019-06-27 14:20:00,120.61,120.63,120.52,120.61,2426.0,114.4186,114.4376,114.3333,114.4186,2426.0
2019-06-27 14:25:00,120.63,120.78,120.44,120.44,4400.0,114.4376,114.5799,114.2574,114.2574,4400.0
2019-06-27 14:30:00,120.51,120.6,120.51,120.59,900.0,114.3238,114.4091,114.3238,114.3997,900.0
2019-06-27 14:35:00,120.54,120.63,120.49,120.51,1251.0,114.3522,114.4376,114.3048,114.3238,1251.0
2019-06-27 14:40:00,120.5,120.56,120.5,120.56,600.0,114.3143,114.3712,114.3143,114.3712,600.0
2019-06-27 14:45:00,120.53,120.53,120.47,120.47,500.0,114.3427,114.3427,114.2858,114.2858,500.0
2019-06-27 14:50:00,120.55,120.55,120.46,120.46,400.0,114.3617,114.3617,114.2763,114.2763,400.0
2019-06-27 14:55:00,120.51,120.55,120.49,120.55,400.0,114.3238,114.3617,114.3048,114.3617,400.0
2019-06-27 15:00:00,120.6,120.6,120.51,120.51,300.0,114.4091,114.4091,114.3238,114.3238,300.0
2019-06-27 15:05:00,120.47,120.47,120.42,120.42,400.0,114.2858,114.2858,114.2384,114.2384,400.0
2019-06-27 15:10:00,120.42,120.51,120.42,120.51,1015.0,114.2384,114.3238,114.2384,114.3238,1015.0
2019-06-27 15:15:00,120.51,120.51,120.43,120.48,1010.0,114.3238,114.3238,114.2479,114.2953,1010.0
2019-06-27 15:20:00,120.51,120.61,120.51,120.6,1707.0,114.3238,114.4186,114.3238,114.4091,1707.0
2019-06-27 15:25:00,120.63,120.71,120.63,120.67,5242.0,114.4376,114.5135,114.4376,114.4756,5242.0
2019-06-27 15:30:00,120.67,120.67,120.57,120.61,2478.0,114.4756,114.4756,114.3807,114.4186,2478.0
2019-06-27 15:35:00,120.64,120.67,120.62,120.66,3828.0,114.4471,114.4756,114.4281,114.4661,3828.0
2019-06-27 15:40:00,120.75,120.75,120.69,120.71,3569.0,114.5514,114.5514,114.4945,114.5135,3569.0
2019-06-27 15:45:00,120.66,120.66,120.54,120.54,1920.0,114.4661,114.4661,114.3522,114.3522,1920.0
2019-06-27 15:50:00,120.56,120.61,120.47,120.47,9093.0,114.3712,114.4186,114.2858,114.2858,9093.0
2019-06-27 15:55:00,120.47,120.67,120.42,120.54,23070.0,114.2858,114.4756,114.2384,114.3522,23070.0
2019-06-28 09:30:00,120.6,120.69,120.5,120.69,2883.0,114.4091,114.4945,114.3143,114.4945,2883.0
2019-06-28 09:35:00,120.56,120.56,120.36,120.46,538.0,114.3712,114.3712,114.1815,114.2763,538.0
2019-06-28 09:40:00,120.46,120.46,120.46,120.46,0.0,114.2763,114.2763,114.2763,114.2763,0.0
2019-06-28 09:45:00,120.66,120.91,120.61,120.74,4811.0,114.4661,114.7032,114.4186,114.542,4811.0
2019-06-28 09:50:00,120.76,120.98,120.76,120.83,1508.0,114.5609,114.7696,114.5609,114.6273,1508.0
2019-06-28 09:55:00,120.86,120.86,120.86,120.86,100.0,114.6558,114.6558,114.6558,114.6558,100.0
2019-06-28 10:00:00,120.82,120.92,120.79,120.92,4264.0,114.6179,114.7127,114.5894,114.7127,4264.0
2019-06-28 10:05:00,120.8,121.09,120.76,121.09,1300.0,114.5989,114.874,114.5609,114.874,1300.0
2019-06-28 10:10:00,121.02,121.17,120.95,121.13,1500.0,114.8076,114.9499,114.7412,114.9119,1500.0
2019-06-28 10:15:00,121.14,121.22,121.09,121.09,1500.0,114.9214,114.9973,114.874,114.874,1500.0
2019-06-28 10:20:00,121.07,121.16,121.07,121.16,1035.0,114.855,114.9404,114.855,114.9404,1035.0
2019-06-28 10:25:00,121.16,121.18,121.13,121.18,1035.0,114.9404,114.9594,114.9119,114.9594,1035.0
2019-06-28 10:30:00,121.18,121.35,121.18,121.29,1264.0,114.9594,115.1206,114.9594,115.0637,1264.0
2019-06-28 10:35:00,121.3,121.4,121.3,121.37,2414.0,115.0732,115.1681,115.0732,115.1396,2414.0
2019-06-28 10:40:00,121.35,121.44,121.34,121.44,1855.0,115.1206,115.206,115.1112,115.206,1855.0
2019-06-28 10:45:00,121.41,121.61,121.39,121.39,1500.0,115.1776,115.3673,115.1586,115.1586,1500.0
2019-06-28 10:50:00,121.4,121.42,121.22,121.22,2122.0,115.1681,115.1871,114.9973,114.9973,2122.0
2019-06-28 10:55:00,121.23,121.23,121.13,121.16,2755.0,115.0068,115.0068,114.9119,114.9404,2755.0
2019-06-28 11:00:00,121.1,121.1,120.95,120.96,1500.0,114.8835,114.8835,114.7412,114.7507,1500.0
2019-06-28 11:05:00,120.93,120.93,120.83,120.83,1100.0,114.7222,114.7222,114.6273,114.6273,1100.0
2019-06-28 11:10:00,120.8,120.99,120.8,120.93,1300.0,114.5989,114.7791,114.5989,114.7222,1300.0
2019-06-28 11:15:00,120.93,121.08,120.93,121.08,527.0,114.7222,114.8645,114.7222,114.8645,527.0
2019-06-28 11:20:00,121.08,121.08,121.08,121.08,100.0,114.8645,114.8645,114.8645,114.8645,100.0
2019-06-28 11:25:00,121.18,121.25,121.11,121.11,2407.0,114.9594,115.0258,114.893,114.893,2407.0
2019-06-28 11:30:00,121.17,121.29,121.15,121.29,1100.0,114.9499,115.0637,114.9309,115.0637,1100.0
2019-06-28 11:35:00,121.2,121.2,121.15,121.15,300.0,114.9783,114.9783,114.9309,114.9309,300.0
2019-06-28 11:40:00,121.08,121.09,121.02,121.06,1551.0,114.8645,114.874,114.8076,114.8455,1551.0
2019-06-28 11:45:00,121.04,121.14,121.03,121.14,1480.0,114.8266,114.9214,114.8171,114.9214,1480.0
2019-06-28 11:50:00,121.08,121.09,121.04,121.07,867.0,114.8645,114.874,114.8266,114.855,867.0
2019-06-28 11:55:00,121.02,121.06,121.02,121.06,200.0,114.8076,114.8455,114.8076,114.8455,200.0
2019-06-28 12:00:00,121.06,121.15,121.06,121.14,1534.0,114.8455,114.9309,114.8455,114.9214,1534.0
2019-06-28 12:05:00,121.15,121.23,121.15,121.23,1528.0,114.9309,115.0068,114.9309,115.0068,1528.0
2019-06-28 12:10:00,121.24,121.27,121.24,121.27,429.0,115.0163,115.0448,115.0163,115.0448,429.0
2019-06-28 12:15:00,121.27,121.32,121.26,121.28,1900.0,115.0448,115.0922,115.0353,115.0542,1900.0
2019-06-28 12:20:00,121.32,121.44,121.3,121.38,1800.0,115.0922,115.206,115.0732,115.1491,1800.0
2019-06-28 12:25:00,121.42,121.42,121.34,121.37,1021.0,115.1871,115.1871,115.1112,115.1396,1021.0
2019-06-28 12:30:00,121.39,121.4,121.3,121.34,3253.0,115.1586,115.1681,115.0732,115.1112,3253.0
2019-06-28 12:35:00,121.33,121.41,121.28,121.41,1683.0,115.1017,115.1776,115.0542,115.1776,1683.0
2019-06-28 12:40:00,121.39,121.39,121.3,121.36,1800.0,115.1586,115.1586,115.0732,115.1301,1800.0
2019-06-28 12:45:00,121.39,121.49,121.37,121.49,1400.0,115.1586,115.2535,115.1396,115.2535,1400.0
2019-06-28 12:50:00,121.52,121.56,121.49,121.49,400.0,115.2819,115.3199,115.2535,115.2535,400.0
2019-06-28 12:55:00,121.51,121.51,121.51,121.51,1095.0,115.2724,115.2724,115.2724,115.2724,1095.0
2019-06-28 13:00:00,121.51,121.51,121.43,121.46,1423.0,115.2724,115.2724,115.1965,115.225,1423.0
2019-06-28 13:05:00,121.41,121.41,121.38,121.41,600.0,115.1776,115.1776,115.1491,115.1776,600.0
2019-06-28 13:10:00,121.37,121.42,121.3,121.33,1961.0,115.1396,115.1871,115.0732,115.1017,1961.0
2019-06-28 13:15:00,121.29,121.35,121.29,121.32,862.0,115.0637,115.1206,115.0637,115.0922,862.0
2019-06-28 13:20:00,121.27,121.35,121.21,121.35,2006.0,115.0448,115.1206,114.9878,115.1206,2006.0
2019-06-28 13:25:00,121.35,121.37,121.34,121.37,1504.0,115.1206,115.1396,115.1112,115.1396,1504.0
2019-06-28 13:30:00,121.39,121.4,121.38,121.4,531.0,115.1586,115.1681,115.1491,115.1681,531.0
2019-06-28 13:35:00,121.4,121.4,121.33,121.36,1427.0,115.1681,115.1681,115.1017,115.1301,1427.0
2019-06-28 13:40:00,121.34,121.36,121.33,121.33,2500.0,115.1112,115.1301,115.1017,115.1017,2500.0
2019-06-28 13:45:00,121.29,121.33,121.27,121.27,800.0,115.0637,115.1017,115.0448,115.0448,800.0
2019-06-28 13:50:00,121.25,121.25,121.18,121.2,1053.0,115.0258,115.0258,114.9594,114.9783,1053.0
2019-06-28 13:55:00,121.15,121.16,121.0,121.04,5700.0,114.9309,114.9404,114.7886,114.8266,5700.0
2019-06-28 14:00:00,121.01,121.07,121.01,121.06,2602.0,114.7981,114.855,114.7981,114.8455,2602.0
2019-06-28 14:05:00,121.05,121.08,120.97,120.97,4438.0,114.836,114.8645,114.7602,114.7602,4438.0
2019-06-28 14:10:00,120.99,121.01,120.95,120.95,3275.0,114.7791,114.7981,114.7412,114.7412,3275.0
2019-06-28 14:15:00,120.93,120.93,120.93,120.93,200.0,114.7222,114.7222,114.7222,114.7222,200.0
2019-06-28 14:20:00,120.96,120.96,120.88,120.88,720.0,114.7507,114.7507,114.6748,114.6748,720.0
2019-06-28 14:25:00,120.9,121.05,120.9,121.05,2017.0,114.6937,114.836,114.6937,114.836,2017.0
2019-06-28 14:30:00,121.05,121.07,121.01,121.02,3361.0,114.836,114.855,114.7981,114.8076,3361.0
2019-06-28 14:35:00,121.03,121.07,121.01,121.05,2500.0,114.8171,114.855,114.7981,114.836,2500.0
2019-06-28 14:40:00,121.05,121.13,121.02,121.02,3871.0,114.836,114.9119,114.8076,114.8076,3871.0
2019-06-28 14:45:00,121.02,121.12,121.01,121.11,4100.0,114.8076,114.9025,114.7981,114.893,4100.0
2019-06-28 14:50:00,121.13,121.18,121.06,121.09,2978.0,114.9119,114.9594,114.8455,114.874,2978.0
2019-06-28 14:55:00,121.17,121.38,121.16,121.38,3349.0,114.9499,115.1491,114.9404,115.1491,3349.0
2019-06-28 15:00:00,121.38,121.44,121.38,121.4,600.0,115.1491,115.206,115.1491,115.1681,600.0
2019-06-28 15:05:00,121.43,121.45,121.35,121.4,2400.0,115.1965,115.2155,115.1206,115.1681,2400.0
2019-06-28 15:10:00,121.44,121.48,121.37,121.42,2200.0,115.206,115.244,115.1396,115.1871,2200.0
2019-06-28 15:15:00,121.4,121.4,121.37,121.4,1200.0,115.1681,115.1681,115.1396,115.1681,1200.0
2019-06-28 15:20:00,121.38,121.45,121.38,121.43,2634.0,115.1491,115.2155,115.1491,115.1965,2634.0
2019-06-28 15:25:00,121.43,121.43,121.34,121.36,1641.0,115.1965,115.1965,115.1112,115.1301,1641.0
2019-06-28 15:30:00,121.39,121.53,121.36,121.5,2936.0,115.1586,115.2914,115.1301,115.2629,2936.0
2019-06-28 15:35:00,121.45,121.45,121.28,121.38,3913.0,115.2155,115.2155,115.0542,115.1491,3913.0
2019-06-28 15:40:00,121.4,121.4,121.29,121.32,4609.0,115.1681,115.1681,115.0637,115.0922,4609.0
2019-06-28 15:45:00,121.32,121.33,121.21,121.31,5107.0,115.0922,115.1017,114.9878,115.0827,5107.0
2019-06-28 15:50:00,121.34,121.79,121.32,121.73,18213.0,115.1112,115.5381,115.0922,115.4811,18213.0
2019-06-28 15:55:00,121.84,122.1,121.73,121.98,92143.0,115.5855,115.8321,115.4811,115.7183,92143.0
2019-07-01 09:30:00,123.17,123.3,122.92,123.15,13074.0,116.8472,116.9705,116.6101,116.8282,13074.0
2019-07-01 09:35:00,123.04,123.07,122.82,123.01,6920.0,116.7239,116.7524,116.5152,116.6954,6920.0
2019-07-01 09:40:00,122.92,123.01,122.74,122.82,4006.0,116.6101,116.6954,116.4393,116.5152,4006.0
2019-07-01 09:45:00,122.81,122.81,122.19,122.19,4462.0,116.5057,116.5057,115.9175,115.9175,4462.0
2019-07-01 09:50:00,122.18,122.37,122.12,122.22,4284.0,115.908,116.0883,115.8511,115.946,4284.0
2019-07-01 09:55:00,122.17,122.35,122.04,122.17,2600.0,115.8986,116.0693,115.7752,115.8986,2600.0
2019-07-01 10:00:00,122.18,122.34,122.04,122.33,1300.0,115.908,116.0598,115.7752,116.0503,1300.0
2019-07-01 10:05:00,122.44,122.52,122.2,122.22,4425.0,116.1547,116.2306,115.927,115.946,4425.0
2019-07-01 10:10:00,122.15,122.23,122.03,122.23,1200.0,115.8796,115.9555,115.7657,115.9555,1200.0
2019-07-01 10:15:00,122.22,122.39,122.22,122.38,900.0,115.946,116.1073,115.946,116.0978,900.0
2019-07-01 10:20:00,122.39,122.42,122.34,122.35,1200.0,116.1073,116.1357,116.0598,116.0693,1200.0
2019-07-01 10:25:00,122.4,122.46,122.3,122.42,1201.0,116.1167,116.1737,116.0219,116.1357,1201.0
2019-07-01 10:30:00,122.39,122.69,122.39,122.62,1203.0,116.1073,116.3919,116.1073,116.3255,1203.0
2019-07-01 10:35:00,122.69,122.79,122.69,122.73,4535.0,116.3919,116.4867,116.3919,116.4298,4535.0
2019-07-01 10:40:00,122.75,122.75,122.62,122.67,1300.0,116.4488,116.4488,116.3255,116.3729,1300.0
2019-07-01 10:45:00,122.57,122.65,122.57,122.57,1400.0,116.278,116.3539,116.278,116.278,1400.0
2019-07-01 10:50:00,122.59,122.59,122.46,122.53,2700.0,116.297,116.297,116.1737,116.2401,2700.0
2019-07-01 10:55:00,122.49,122.49,122.35,122.48,1600.0,116.2021,116.2021,116.0693,116.1926,1600.0
2019-07-01 11:00:00,122.63,122.72,122.55,122.59,2908.0,116.3349,116.4203,116.259,116.297,2908.0
2019-07-01 11:05:00,122.52,122.57,122.38,122.38,2200.0,116.2306,116.278,116.0978,116.0978,2200.0
2019-07-01 11:10:00,122.46,122.5,122.37,122.4,2000.0,116.1737,116.2116,116.0883,116.1167,2000.0
2019-07-01 11:15:00,122.42,122.5,122.34,122.42,7055.0,116.1357,116.2116,116.0598,116.1357,7055.0
2019-07-01 11:20:00,122.43,122.45,122.31,122.38,2017.0,116.1452,116.1642,116.0314,116.0978,2017.0
2019-07-01 11:25:00,122.43,122.48,122.43,122.47,2000.0,116.1452,116.1926,116.1452,116.1832,2000.0
2019-07-01 11:30:00,122.42,122.6,122.39,122.49,3800.0,116.1357,116.3065,116.1073,116.2021,3800.0
2019-07-01 11:35:00,122.49,122.6,122.45,122.54,2234.0,116.2021,116.3065,116.1642,116.2496,2234.0
2019-07-01 11:40:00,122.53,122.53,122.27,122.34,2500.0,116.2401,116.2401,115.9934,116.0598,2500.0
2019-07-01 11:45:00,122.34,122.49,122.33,122.36,4740.0,116.0598,116.2021,116.0503,116.0788,4740.0
2019-07-01 11:50:00,122.36,122.36,122.32,122.32,800.0,116.0788,116.0788,116.0409,116.0409,800.0
2019-07-01 11:55:00,122.26,122.34,122.26,122.34,800.0,115.9839,116.0598,115.9839,116.0598,800.0
2019-07-01 12:00:00,122.41,122.43,122.41,122.41,400.0,116.1262,116.1452,116.1262,116.1262,400.0
2019-07-01 12:05:00,122.35,122.51,122.35,122.46,1300.0,116.0693,116.2211,116.0693,116.1737,1300.0
2019-07-01 12:10:00,122.48,122.57,122.45,122.57,1200.0,116.1926,116.278,116.1642,116.278,1200.0
2019-07-01 12:15:00,122.56,122.67,122.56,122.64,1000.0,116.2685,116.3729,116.2685,116.3444,1000.0
2019-07-01 12:20:00,122.7,122.7,122.68,122.69,300.0,116.4013,116.4013,116.3824,116.3919,300.0
2019-07-01 12:25:00,122.71,122.76,122.7,122.73,2812.0,116.4108,116.4583,116.4013,116.4298,2812.0
2019-07-01 12:30:00,122.72,122.72,122.72,122.72,300.0,116.4203,116.4203,116.4203,116.4203,300.0
2019-07-01 12:35:00,122.77,122.79,122.75,122.76,1400.0,116.4678,116.4867,116.4488,116.4583,1400.0
2019-07-01 12:40:00,122.73,122.75,122.66,122.71,1000.0,116.4298,116.4488,116.3634,116.4108,1000.0
2019-07-01 12:45:00,122.79,122.79,122.69,122.72,900.0,116.4867,116.4867,116.3919,116.4203,900.0
2019-07-01 12:50:00,122.68,122.69,122.64,122.64,880.0,116.3824,116.3919,116.3444,116.3444,880.0
2019-07-01 12:55:00,122.58,122.58,122.38,122.38,700.0,116.2875,116.2875,116.0978,116.0978,700.0
2019-07-01 13:00:00,122.44,122.48,122.41,122.41,542.0,116.1547,116.1926,116.1262,116.1262,542.0
2019-07-01 13:05:00,122.44,122.61,122.43,122.59,1700.0,116.1547,116.316,116.1452,116.297,1700.0
2019-07-01 13:10:00,122.61,122.61,122.4,122.5,2710.0,116.316,116.316,116.1167,116.2116,2710.0
2019-07-01 13:15:00,122.5,122.5,122.45,122.45,500.0,116.2116,116.2116,116.1642,116.1642,500.0
2019-07-01 13:20:00,122.42,122.48,122.42,122.45,600.0,116.1357,116.1926,116.1357,116.1642,600.0
2019-07-01 13:25:00,122.52,122.54,122.49,122.52,500.0,116.2306,116.2496,116.2021,116.2306,500.0
2019-07-01 13:30:00,122.5,122.51,122.46,122.51,1006.0,116.2116,116.2211,116.1737,116.2211,1006.0
2019-07-01 13:35:00,122.51,122.55,122.49,122.54,1900.0,116.2211,116.259,116.2021,116.2496,1900.0
2019-07-01 13:40:00,122.62,122.7,122.62,122.63,1600.0,116.3255,116.4013,116.3255,116.3349,1600.0
2019-07-01 13:45:00,122.77,122.85,122.77,122.85,405.0,116.4678,116.5436,116.4678,116.5436,405.0
2019-07-01 13:50:00,122.88,123.08,122.86,123.08,2718.0,116.5721,116.7618,116.5531,116.7618,2718.0
2019-07-01 13:55:00,123.03,123.07,123.02,123.03,1000.0,116.7144,116.7524,116.7049,116.7144,1000.0
2019-07-01 14:00:00,123.07,123.07,123.01,123.02,2299.0,116.7524,116.7524,116.6954,116.7049,2299.0
2019-07-01 14:05:00,122.98,123.01,122.93,122.97,1900.0,116.667,116.6954,116.6195,116.6575,1900.0
2019-07-01 14:10:00,122.96,123.09,122.95,123.07,2305.0,116.648,116.7713,116.6385,116.7524,2305.0
2019-07-01 14:15:00,123.07,123.14,123.03,123.04,2381.0,116.7524,116.8188,116.7144,116.7239,2381.0
2019-07-01 14:20:00,123.04,123.09,122.94,122.94,2416.0,116.7239,116.7713,116.629,116.629,2416.0
2019-07-01 14:25:00,122.95,123.0,122.93,122.93,2000.0,116.6385,116.6859,116.6195,116.6195,2000.0
2019-07-01 14:30:00,122.92,122.98,122.88,122.96,4430.0,116.6101,116.667,116.5721,116.648,4430.0
2019-07-01 14:35:00,122.94,122.95,122.91,122.93,1700.0,116.629,116.6385,116.6006,116.6195,1700.0
2019-07-01 14:40:00,122.91,123.02,122.91,123.01,1512.0,116.6006,116.7049,116.6006,116.6954,1512.0
2019-07-01 14:45:00,123.0,123.1,122.97,123.02,4700.0,116.6859,116.7808,116.6575,116.7049,4700.0
2019-07-01 14:50:00,123.03,123.04,122.91,122.93,2900.0,116.7144,116.7239,116.6006,116.6195,2900.0
2019-07-01 14:55:00,122.9,122.95,122.89,122.95,2598.0,116.5911,116.6385,116.5816,116.6385,2598.0
2019-07-01 15:00:00,122.94,123.07,122.94,122.98,4904.0,116.629,116.7524,116.629,116.667,4904.0
2019-07-01 15:05:00,122.98,123.17,122.93,123.17,3562.0,116.667,116.8472,116.6195,116.8472,3562.0
2019-07-01 15:10:00,123.2,123.38,123.2,123.35,5448.0,116.8757,117.0464,116.8757,117.018,5448.0
2019-07-01 15:15:00,123.36,123.41,123.33,123.41,3111.0,117.0275,117.0749,116.999,117.0749,3111.0
2019-07-01 15:20:00,123.39,123.41,123.3,123.41,4422.0,117.0559,117.0749,116.9705,117.0749,4422.0
2019-07-01 15:25:00,123.41,123.44,123.37,123.39,5219.0,117.0749,117.1034,117.037,117.0559,5219.0
2019-07-01 15:30:00,123.41,123.45,123.34,123.34,3828.0,117.0749,117.1128,117.0085,117.0085,3828.0
2019-07-01 15:35:00,123.35,123.55,123.35,123.51,6815.0,117.018,117.2077,117.018,117.1698,6815.0
2019-07-01 15:40:00,123.51,123.64,123.51,123.6,9449.0,117.1698,117.2931,117.1698,117.2551,9449.0
2019-07-01 15:45:00,123.57,123.69,123.54,123.68,11140.0,117.2267,117.3405,117.1982,117.331,11140.0
2019-07-01 15:50:00,123.69,123.83,123.67,123.77,14745.0,117.3405,117.4733,117.3216,117.4164,14745.0
2019-07-01 15:55:00,123.76,123.78,123.49,123.72,47177.0,117.4069,117.4259,117.1508,117.369,47177.0
2019-07-02 09:30:00,123.63,123.74,123.49,123.5,7839.0,117.2836,117.388,117.1508,117.1603,7839.0
2019-07-02 09:35:00,123.09,123.51,123.0,123.49,5517.0,116.7713,117.1698,116.6859,117.1508,5517.0
2019-07-02 09:40:00,123.5,123.51,122.95,122.95,3196.0,117.1603,117.1698,116.6385,116.6385,3196.0
2019-07-02 09:45:00,122.86,122.86,122.85,122.85,200.0,116.5531,116.5531,116.5436,116.5436,200.0
2019-07-02 09:50:00,123.0,123.03,122.86,122.9,1516.0,116.6859,116.7144,116.5531,116.5911,1516.0
2019-07-02 09:55:00,122.87,122.92,122.63,122.92,1800.0,116.5626,116.6101,116.3349,116.6101,1800.0
2019-07-02 10:00:00,123.0,123.21,123.0,123.21,1000.0,116.6859,116.8852,116.6859,116.8852,1000.0
2019-07-02 10:05:00,123.23,123.33,123.17,123.33,400.0,116.9041,116.999,116.8472,116.999,400.0
2019-07-02 10:10:00,123.31,123.45,123.21,123.45,1100.0,116.98,117.1128,116.8852,117.1128,1100.0
2019-07-02 10:15:00,123.45,123.45,123.28,123.35,2300.0,117.1128,117.1128,116.9516,117.018,2300.0
2019-07-02 10:20:00,123.28,123.43,123.14,123.18,2700.0,116.9516,117.0939,116.8188,116.8567,2700.0
2019-07-02 10:25:00,123.17,123.33,123.07,123.21,2116.0,116.8472,116.999,116.7524,116.8852,2116.0
2019-07-02 10:30:00,123.31,123.43,123.17,123.43,3482.0,116.98,117.0939,116.8472,117.0939,3482.0
2019-07-02 10:35:00,123.38,123.47,123.34,123.46,1900.0,117.0464,117.1318,117.0085,117.1223,1900.0
2019-07-02 10:40:00,123.47,123.52,123.35,123.35,800.0,117.1318,117.1793,117.018,117.018,800.0
2019-07-02 10:45:00,123.41,123.44,123.27,123.29,1900.0,117.0749,117.1034,116.9421,116.9611,1900.0
2019-07-02 10:50:00,123.37,123.43,123.2,123.43,2614.0,117.037,117.0939,116.8757,117.0939,2614.0
2019-07-02 10:55:00,123.41,123.44,123.29,123.29,2000.0,117.0749,117.1034,116.9611,116.9611,2000.0
2019-07-02 11:00:00,123.28,123.33,122.95,123.07,3821.0,116.9516,116.999,116.6385,116.7524,3821.0
2019-07-02 11:05:00,123.04,123.11,123.04,123.09,1900.0,116.7239,116.7903,116.7239,116.7713,1900.0
2019-07-02 11:10:00,123.06,123.24,123.06,123.1,1615.0,116.7429,116.9136,116.7429,116.7808,1615.0
2019-07-02 11:15:00,123.12,123.2,123.08,123.2,1600.0,116.7998,116.8757,116.7618,116.8757,1600.0
2019-07-02 11:20:00,123.24,123.45,123.24,123.45,2000.0,116.9136,117.1128,116.9136,117.1128,2000.0
2019-07-02 11:25:00,123.45,123.45,123.16,123.27,1800.0,117.1128,117.1128,116.8377,116.9421,1800.0
2019-07-02 11:30:00,123.24,123.26,123.19,123.19,1684.0,116.9136,116.9326,116.8662,116.8662,1684.0
2019-07-02 11:35:00,123.17,123.2,123.1,123.12,2900.0,116.8472,116.8757,116.7808,116.7998,2900.0
2019-07-02 11:40:00,123.13,123.23,122.97,123.23,1800.0,116.8093,116.9041,116.6575,116.9041,1800.0
2019-07-02 11:45:00,123.3,123.35,123.27,123.35,1100.0,116.9705,117.018,116.9421,117.018,1100.0
2019-07-02 11:50:00,123.33,123.37,123.23,123.37,2700.0,116.999,117.037,116.9041,117.037,2700.0
2019-07-02 11:55:00,123.39,123.46,123.37,123.46,1200.0,117.0559,117.1223,117.037,117.1223,1200.0
2019-07-02 12:00:00,123.46,123.54,123.41,123.52,2316.0,117.1223,117.1982,117.0749,117.1793,2316.0
2019-07-02 12:05:00,123.6,123.65,123.56,123.62,4700.0,117.2551,117.3026,117.2172,117.2741,4700.0
2019-07-02 12:10:00,123.65,123.66,123.51,123.57,1300.0,117.3026,117.3121,117.1698,117.2267,1300.0
2019-07-02 12:15:00,123.6,123.6,123.53,123.53,1609.0,117.2551,117.2551,117.1887,117.1887,1609.0
2019-07-02 12:20:00,123.5,123.59,123.49,123.59,2800.0,117.1603,117.2457,117.1508,117.2457,2800.0
2019-07-02 12:25:00,123.57,123.59,123.48,123.59,1900.0,117.2267,117.2457,117.1413,117.2457,1900.0
2019-07-02 12:30:00,123.57,123.57,123.43,123.44,1325.0,117.2267,117.2267,117.0939,117.1034,1325.0
2019-07-02 12:35:00,123.48,123.52,123.44,123.51,3046.0,117.1413,117.1793,117.1034,117.1698,3046.0
2019-07-02 12:40:00,123.5,123.5,123.45,123.46,800.0,117.1603,117.1603,117.1128,117.1223,800.0
2019-07-02 12:45:00,123.46,123.46,123.39,123.4,703.0,117.1223,117.1223,117.0559,117.0654,703.0
2019-07-02 12:50:00,123.34,123.45,123.33,123.43,2638.0,117.0085,117.1128,116.999,117.0939,2638.0
2019-07-02 12:55:00,123.4,123.4,123.32,123.4,1200.0,117.0654,117.0654,116.9895,117.0654,1200.0
2019-07-02 13:00:00,123.39,123.39,123.28,123.3,2162.0,117.0559,117.0559,116.9516,116.9705,2162.0
2019-07-02 13:05:00,123.35,123.43,123.35,123.43,1300.0,117.018,117.0939,117.018,117.0939,1300.0
2019-07-02 13:10:00,123.43,123.44,123.33,123.44,1635.0,117.0939,117.1034,116.999,117.1034,1635.0
2019-07-02 13:15:00,123.45,123.58,123.44,123.58,2392.0,117.1128,117.2362,117.1034,117.2362,2392.0
2019-07-02 13:20:00,123.58,123.67,123.58,123.65,1985.0,117.2362,117.3216,117.2362,117.3026,1985.0
2019-07-02 13:25:00,123.64,123.64,123.57,123.57,1200.0,117.2931,117.2931,117.2267,117.2267,1200.0
2019-07-02 13:30:00,123.54,123.62,123.54,123.6,1400.0,117.1982,117.2741,117.1982,117.2551,1400.0
2019-07-02 13:35:00,123.62,123.66,123.58,123.66,2100.0,117.2741,117.3121,117.2362,117.3121,2100.0
2019-07-02 13:40:00,123.62,123.66,123.59,123.63,1000.0,117.2741,117.3121,117.2457,117.2836,1000.0
2019-07-02 13:45:00,123.66,123.66,123.59,123.61,1300.0,117.3121,117.3121,117.2457,117.2646,1300.0
2019-07-02 13:50:00,123.59,123.59,123.5,123.52,1200.0,117.2457,117.2457,117.1603,117.1793,1200.0
2019-07-02 13:55:00,123.53,123.53,123.48,123.48,626.0,117.1887,117.1887,117.1413,117.1413,626.0
2019-07-02 14:00:00,123.5,123.5,123.4,123.43,2200.0,117.1603,117.1603,117.0654,117.0939,2200.0
2019-07-02 14:05:00,123.41,123.49,123.4,123.49,2493.0,117.0749,117.1508,117.0654,117.1508,2493.0
2019-07-02 14:10:00,123.45,123.46,123.4,123.41,2710.0,117.1128,117.1223,117.0654,117.0749,2710.0
2019-07-02 14:15:00,123.4,123.44,123.32,123.32,3169.0,117.0654,117.1034,116.9895,116.9895,3169.0
2019-07-02 14:20:00,123.32,123.36,123.3,123.3,1706.0,116.9895,117.0275,116.9705,116.9705,1706.0
2019-07-02 14:25:00,123.34,123.34,123.22,123.29,2300.0,117.0085,117.0085,116.8947,116.9611,2300.0
2019-07-02 14:30:00,123.3,123.36,123.26,123.32,3596.0,116.9705,117.0275,116.9326,116.9895,3596.0
2019-07-02 14:35:00,123.29,123.29,123.2,123.2,1334.0,116.9611,116.9611,116.8757,116.8757,1334.0
2019-07-02 14:40:00,123.14,123.18,123.04,123.18,3484.0,116.8188,116.8567,116.7239,116.8567,3484.0
2019-07-02 14:45:00,123.2,123.2,123.11,123.11,1853.0,116.8757,116.8757,116.7903,116.7903,1853.0
2019-07-02 14:50:00,123.07,123.07,122.93,122.95,2247.0,116.7524,116.7524,116.6195,116.6385,2247.0
2019-07-02 14:55:00,122.94,123.02,122.93,122.97,3105.0,116.629,116.7049,116.6195,116.6575,3105.0
2019-07-02 15:00:00,123.0,123.04,122.85,122.96,5264.0,116.6859,116.7239,116.5436,116.648,5264.0
2019-07-02 15:05:00,122.97,123.09,122.92,123.08,2695.0,116.6575,116.7713,116.6101,116.7618,2695.0
2019-07-02 15:10:00,123.09,123.09,122.87,122.87,3100.0,116.7713,116.7713,116.5626,116.5626,3100.0
2019-07-02 15:15:00,122.89,123.08,122.86,123.05,3593.0,116.5816,116.7618,116.5531,116.7334,3593.0
2019-07-02 15:20:00,123.07,123.09,123.07,123.08,1002.0,116.7524,116.7713,116.7524,116.7618,1002.0
2019-07-02 15:25:00,123.09,123.13,122.97,122.97,3696.0,116.7713,116.8093,116.6575,116.6575,3696.0
2019-07-02 15:30:00,122.99,123.02,122.95,122.98,4864.0,116.6765,116.7049,116.6385,116.667,4864.0
2019-07-02 15:35:00,123.0,123.2,123.0,123.2,5348.0,116.6859,116.8757,116.6859,116.8757,5348.0
2019-07-02 15:40:00,123.18,123.21,123.01,123.03,5543.0,116.8567,116.8852,116.6954,116.7144,5543.0
2019-07-02 15:45:00,123.03,123.05,122.86,122.89,12418.0,116.7144,116.7334,116.5531,116.5816,12418.0
2019-07-02 15:50:00,122.88,123.13,122.88,123.13,12697.0,116.5721,116.8093,116.5721,116.8093,12697.0
2019-07-02 15:55:00,123.14,123.37,123.14,123.37,29873.0,116.8188,117.037,116.8188,117.037,29873.0
2019-07-03 09:30:00,123.62,123.8,123.09,123.27,8208.0,117.2741,117.4449,116.7713,116.9421,8208.0
2019-07-03 09:35:00,123.22,123.34,123.18,123.31,1885.0,116.8947,117.0085,116.8567,116.98,1885.0
2019-07-03 09:40:00,123.31,123.79,123.31,123.5,1429.0,116.98,117.4354,116.98,117.1603,1429.0
2019-07-03 09:45:00,123.63,123.85,123.63,123.75,2887.0,117.2836,117.4923,117.2836,117.3974,2887.0
2019-07-03 09:50:00,123.78,123.92,123.78,123.81,1000.0,117.4259,117.5587,117.4259,117.4544,1000.0
2019-07-03 09:55:00,123.75,123.89,123.66,123.89,2002.0,117.3974,117.5303,117.3121,117.5303,2002.0
2019-07-03 10:00:00,123.92,124.14,123.92,124.14,6459.0,117.5587,117.7674,117.5587,117.7674,6459.0
2019-07-03 10:05:00,124.1,124.1,123.73,123.73,5026.0,117.7295,117.7295,117.3785,117.3785,5026.0
2019-07-03 10:10:00,123.77,123.77,123.6,123.67,901.0,117.4164,117.4164,117.2551,117.3216,901.0
2019-07-03 10:15:00,123.71,123.73,123.57,123.73,3300.0,117.3595,117.3785,117.2267,117.3785,3300.0
2019-07-03 10:20:00,123.74,124.06,123.7,124.06,8300.0,117.388,117.6915,117.35,117.6915,8300.0
2019-07-03 10:25:00,124.13,124.58,124.11,124.58,6542.0,117.7579,118.1848,117.739,118.1848,6542.0
2019-07-03 10:30:00,124.58,124.73,124.32,124.33,3077.0,118.1848,118.3271,117.9382,117.9477,3077.0
2019-07-03 10:35:00,124.33,124.37,124.28,124.28,1800.0,117.9477,117.9856,117.9002,117.9002,1800.0
2019-07-03 10:40:00,124.3,124.3,124.1,124.16,1500.0,117.9192,117.9192,117.7295,117.7864,1500.0
2019-07-03 10:45:00,124.2,124.2,124.0,124.03,1393.0,117.8243,117.8243,117.6346,117.6631,1393.0
2019-07-03 10:50:00,124.05,124.07,123.98,124.05,2202.0,117.682,117.701,117.6156,117.682,2202.0
2019-07-03 10:55:00,124.04,124.17,124.04,124.09,3125.0,117.6726,117.7959,117.6726,117.72,3125.0
2019-07-03 11:00:00,124.13,124.22,124.09,124.14,2700.0,117.7579,117.8433,117.72,117.7674,2700.0
2019-07-03 11:05:00,124.14,124.14,123.87,123.87,2672.0,117.7674,117.7674,117.5113,117.5113,2672.0
2019-07-03 11:10:00,123.92,124.17,123.92,124.17,4119.0,117.5587,117.7959,117.5587,117.7959,4119.0
2019-07-03 11:15:00,124.18,124.2,124.11,124.11,5378.0,117.8054,117.8243,117.739,117.739,5378.0
2019-07-03 11:20:00,124.05,124.06,123.51,123.51,4240.0,117.682,117.6915,117.1698,117.1698,4240.0
2019-07-03 11:25:00,123.46,123.53,123.4,123.47,2000.0,117.1223,117.1887,117.0654,117.1318,2000.0
2019-07-03 11:30:00,123.62,123.91,123.62,123.86,1900.0,117.2741,117.5492,117.2741,117.5018,1900.0
2019-07-03 11:35:00,123.86,123.86,123.77,123.82,3309.0,117.5018,117.5018,117.4164,117.4639,3309.0
2019-07-03 11:40:00,123.89,124.02,123.81,124.02,2158.0,117.5303,117.6536,117.4544,117.6536,2158.0
2019-07-03 11:45:00,124.01,124.05,123.94,123.94,1345.0,117.6441,117.682,117.5777,117.5777,1345.0
2019-07-03 11:50:00,123.94,123.99,123.83,123.87,2707.0,117.5777,117.6251,117.4733,117.5113,2707.0
2019-07-03 11:55:00,123.84,123.97,123.84,123.91,2363.0,117.4828,117.6062,117.4828,117.5492,2363.0
2019-07-03 12:00:00,123.92,123.92,123.79,123.85,3100.0,117.5587,117.5587,117.4354,117.4923,3100.0
2019-07-03 12:05:00,123.85,123.88,123.8,123.8,2200.0,117.4923,117.5208,117.4449,117.4449,2200.0
2019-07-03 12:10:00,123.82,123.94,123.82,123.94,3311.0,117.4639,117.5777,117.4639,117.5777,3311.0
2019-07-03 12:15:00,124.07,124.09,124.03,124.05,1500.0,117.701,117.72,117.6631,117.682,1500.0
2019-07-03 12:20:00,124.01,124.13,124.0,124.11,1716.0,117.6441,117.7579,117.6346,117.739,1716.0
2019-07-03 12:25:00,124.12,124.21,124.05,124.07,2674.0,117.7484,117.8338,117.682,117.701,2674.0
2019-07-03 12:30:00,124.06,124.09,123.99,123.99,5100.0,117.6915,117.72,117.6251,117.6251,5100.0
2019-07-03 12:35:00,123.99,124.11,123.99,124.01,5799.0,117.6251,117.739,117.6251,117.6441,5799.0
2019-07-03 12:40:00,124.03,124.1,124.03,124.08,3700.0,117.6631,117.7295,117.6631,117.7105,3700.0
2019-07-03 12:45:00,124.1,124.29,124.09,124.22,5334.0,117.7295,117.9097,117.72,117.8433,5334.0
2019-07-03 12:50:00,124.2,124.31,123.98,124.01,9800.0,117.8243,117.9287,117.6156,117.6441,9800.0
2019-07-03 12:55:00,124.05,124.11,123.83,123.91,14442.0,117.682,117.739,117.4733,117.5492,14442.0
2019-07-05 09:30:00,123.38,123.5,123.04,123.05,6849.0,117.0464,117.1603,116.7239,116.7334,6849.0
2019-07-05 09:35:00,123.33,123.47,123.0,123.12,2400.0,116.999,117.1318,116.6859,116.7998,2400.0
2019-07-05 09:40:00,122.94,123.14,122.94,123.14,907.0,116.629,116.8188,116.629,116.8188,907.0
2019-07-05 09:45:00,123.19,123.26,122.94,123.08,2247.0,116.8662,116.9326,116.629,116.7618,2247.0
2019-07-05 09:50:00,123.17,123.24,123.01,123.01,700.0,116.8472,116.9136,116.6954,116.6954,700.0
2019-07-05 09:55:00,123.07,123.07,122.82,122.84,1859.0,116.7524,116.7524,116.5152,116.5342,1859.0
2019-07-05 10:00:00,122.66,122.98,122.66,122.98,500.0,116.3634,116.667,116.3634,116.667,500.0
2019-07-05 10:05:00,123.35,123.35,123.35,123.35,100.0,117.018,117.018,117.018,117.018,100.0
2019-07-05 10:10:00,123.29,123.29,123.21,123.23,1401.0,116.9611,116.9611,116.8852,116.9041,1401.0
2019-07-05 10:15:00,123.27,123.27,123.26,123.26,420.0,116.9421,116.9421,116.9326,116.9326,420.0
2019-07-05 10:20:00,123.39,123.39,123.39,123.39,100.0,117.0559,117.0559,117.0559,117.0559,100.0
2019-07-05 10:25:00,123.5,123.54,123.41,123.41,900.0,117.1603,117.1982,117.0749,117.0749,900.0
2019-07-05 10:30:00,123.49,123.49,123.39,123.39,400.0,117.1508,117.1508,117.0559,117.0559,400.0
2019-07-05 10:35:00,123.37,123.54,123.35,123.54,685.0,117.037,117.1982,117.018,117.1982,685.0
2019-07-05 10:40:00,123.45,123.49,123.26,123.26,1732.0,117.1128,117.1508,116.9326,116.9326,1732.0
2019-07-05 10:45:00,123.28,123.28,123.27,123.27,700.0,116.9516,116.9516,116.9421,116.9421,700.0
2019-07-05 10:50:00,123.4,123.43,123.4,123.43,274.0,117.0654,117.0939,117.0654,117.0939,274.0
2019-07-05 10:55:00,123.43,123.48,123.33,123.48,1875.0,117.0939,117.1413,116.999,117.1413,1875.0
2019-07-05 11:00:00,123.55,123.55,123.37,123.45,1300.0,117.2077,117.2077,117.037,117.1128,1300.0
2019-07-05 11:05:00,123.37,123.37,123.32,123.33,1228.0,117.037,117.037,116.9895,116.999,1228.0
2019-07-05 11:10:00,123.54,123.61,123.5,123.61,1600.0,117.1982,117.2646,117.1603,117.2646,1600.0
2019-07-05 11:15:00,123.64,123.84,123.61,123.84,2588.0,117.2931,117.4828,117.2646,117.4828,2588.0
2019-07-05 11:20:00,123.8,123.86,123.76,123.76,1082.0,117.4449,117.5018,117.4069,117.4069,1082.0
2019-07-05 11:25:00,123.76,123.76,123.67,123.67,300.0,117.4069,117.4069,117.3216,117.3216,300.0
2019-07-05 11:30:00,123.68,123.8,123.66,123.8,879.0,117.331,117.4449,117.3121,117.4449,879.0
2019-07-05 11:35:00,123.72,123.72,123.67,123.67,901.0,117.369,117.369,117.3216,117.3216,901.0
2019-07-05 11:40:00,123.62,123.62,123.52,123.52,1601.0,117.2741,117.2741,117.1793,117.1793,1601.0
2019-07-05 11:45:00,123.54,123.57,123.52,123.53,700.0,117.1982,117.2267,117.1793,117.1887,700.0
2019-07-05 11:50:00,123.53,123.53,123.53,123.53,0.0,117.1887,117.1887,117.1887,117.1887,0.0
2019-07-05 11:55:00,123.54,123.83,123.54,123.79,1869.0,117.1982,117.4733,117.1982,117.4354,1869.0
2019-07-05 12:00:00,123.79,123.79,123.75,123.75,300.0,117.4354,117.4354,117.3974,117.3974,300.0
2019-07-05 12:05:00,123.77,123.91,123.77,123.91,1033.0,117.4164,117.5492,117.4164,117.5492,1033.0
2019-07-05 12:10:00,123.86,123.94,123.78,123.79,1108.0,117.5018,117.5777,117.4259,117.4354,1108.0
2019-07-05 12:15:00,123.81,123.81,123.75,123.75,401.0,117.4544,117.4544,117.3974,117.3974,401.0
2019-07-05 12:20:00,123.74,123.74,123.65,123.72,1000.0,117.388,117.388,117.3026,117.369,1000.0
2019-07-05 12:25:00,123.8,123.81,123.72,123.81,1440.0,117.4449,117.4544,117.369,117.4544,1440.0
2019-07-05 12:30:00,123.81,123.81,123.81,123.81,0.0,117.4544,117.4544,117.4544,117.4544,0.0
2019-07-05 12:35:00,123.82,123.94,123.82,123.94,400.0,117.4639,117.5777,117.4639,117.5777,400.0
2019-07-05 12:40:00,124.06,124.12,124.01,124.03,1300.0,117.6915,117.7484,117.6441,117.6631,1300.0
2019-07-05 12:45:00,124.09,124.09,124.09,124.09,100.0,117.72,117.72,117.72,117.72,100.0
2019-07-05 12:50:00,124.17,124.21,124.14,124.14,1500.0,117.7959,117.8338,117.7674,117.7674,1500.0
2019-07-05 12:55:00,124.14,124.15,124.13,124.14,1300.0,117.7674,117.7769,117.7579,117.7674,1300.0
2019-07-05 13:00:00,124.13,124.13,123.94,123.94,1700.0,117.7579,117.7579,117.5777,117.5777,1700.0
2019-07-05 13:05:00,124.02,124.06,124.02,124.06,300.0,117.6536,117.6915,117.6536,117.6915,300.0
2019-07-05 13:10:00,124.13,124.13,124.13,124.13,100.0,117.7579,117.7579,117.7579,117.7579,100.0
2019-07-05 13:15:00,124.14,124.19,124.14,124.14,500.0,117.7674,117.8149,117.7674,117.7674,500.0
2019-07-05 13:20:00,124.15,124.33,124.12,124.29,1826.0,117.7769,117.9477,117.7484,117.9097,1826.0
2019-07-05 13:25:00,124.31,124.34,124.29,124.33,1100.0,117.9287,117.9572,117.9097,117.9477,1100.0
2019-07-05 13:30:00,124.33,124.41,124.28,124.28,1100.0,117.9477,118.0236,117.9002,117.9002,1100.0
2019-07-05 13:35:00,124.35,124.5,124.35,124.38,2900.0,117.9666,118.1089,117.9666,117.9951,2900.0
2019-07-05 13:40:00,124.35,124.35,124.35,124.35,200.0,117.9666,117.9666,117.9666,117.9666,200.0
2019-07-05 13:45:00,124.34,124.35,124.23,124.28,2674.0,117.9572,117.9666,117.8528,117.9002,2674.0
2019-07-05 13:50:00,124.27,124.29,124.03,124.09,5368.0,117.8907,117.9097,117.6631,117.72,5368.0
2019-07-05 13:55:00,124.02,124.09,124.02,124.07,900.0,117.6536,117.72,117.6536,117.701,900.0
2019-07-05 14:00:00,124.11,124.14,124.11,124.13,700.0,117.739,117.7674,117.739,117.7579,700.0
2019-07-05 14:05:00,124.15,124.18,124.13,124.16,1901.0,117.7769,117.8054,117.7579,117.7864,1901.0
2019-07-05 14:10:00,124.27,124.27,124.2,124.2,800.0,117.8907,117.8907,117.8243,117.8243,800.0
2019-07-05 14:15:00,124.22,124.32,124.21,124.32,500.0,117.8433,117.9382,117.8338,117.9382,500.0
2019-07-05 14:20:00,124.29,124.31,124.26,124.31,1728.0,117.9097,117.9287,117.8813,117.9287,1728.0
2019-07-05 14:25:00,124.36,124.41,124.36,124.4,1005.0,117.9761,118.0236,117.9761,118.0141,1005.0
2019-07-05 14:30:00,124.42,124.52,124.4,124.42,1317.0,118.033,118.1279,118.0141,118.033,1317.0
2019-07-05 14:35:00,124.44,124.54,124.43,124.49,1516.0,118.052,118.1469,118.0425,118.0995,1516.0
2019-07-05 14:40:00,124.48,124.49,124.42,124.43,800.0,118.09,118.0995,118.033,118.0425,800.0
2019-07-05 14:45:00,124.44,124.47,124.39,124.47,1310.0,118.052,118.0805,118.0046,118.0805,1310.0
2019-07-05 14:50:00,124.42,124.5,124.42,124.48,500.0,118.033,118.1089,118.033,118.09,500.0
2019-07-05 14:55:00,124.44,124.65,124.44,124.65,1600.0,118.052,118.2512,118.052,118.2512,1600.0
2019-07-05 15:00:00,124.68,124.68,124.48,124.48,2062.0,118.2797,118.2797,118.09,118.09,2062.0
2019-07-05 15:05:00,124.46,124.5,124.41,124.44,2400.0,118.071,118.1089,118.0236,118.052,2400.0
2019-07-05 15:10:00,124.41,124.41,124.26,124.32,3348.0,118.0236,118.0236,117.8813,117.9382,3348.0
2019-07-05 15:15:00,124.34,124.36,124.29,124.36,1302.0,117.9572,117.9761,117.9097,117.9761,1302.0
2019-07-05 15:20:00,124.31,124.41,124.31,124.4,2400.0,117.9287,118.0236,117.9287,118.0141,2400.0
2019-07-05 15:25:00,124.44,124.44,124.39,124.43,2900.0,118.052,118.052,118.0046,118.0425,2900.0
2019-07-05 15:30:00,124.47,124.54,124.38,124.38,2912.0,118.0805,118.1469,117.9951,117.9951,2912.0
2019-07-05 15:35:00,124.41,124.46,124.34,124.36,3395.0,118.0236,118.071,117.9572,117.9761,3395.0
2019-07-05 15:40:00,124.35,124.37,124.29,124.33,2918.0,117.9666,117.9856,117.9097,117.9477,2918.0
2019-07-05 15:45:00,124.35,124.51,124.32,124.46,4802.0,117.9666,118.1184,117.9382,118.071,4802.0
2019-07-05 15:50:00,124.45,124.45,124.25,124.29,10829.0,118.0615,118.0615,117.8718,117.9097,10829.0
2019-07-05 15:55:00,124.24,124.36,124.17,124.35,30076.0,117.8623,117.9761,117.7959,117.9666,30076.0
2019-07-08 09:30:00,123.73,123.94,123.35,123.35,7075.0,117.3785,117.5777,117.018,117.018,7075.0
2019-07-08 09:35:00,123.4,123.53,123.23,123.36,6003.0,117.0654,117.1887,116.9041,117.0275,6003.0
2019-07-08 09:40:00,123.38,123.56,123.37,123.52,3243.0,117.0464,117.2172,117.037,117.1793,3243.0
2019-07-08 09:45:00,123.51,123.64,123.48,123.54,2292.0,117.1698,117.2931,117.1413,117.1982,2292.0
2019-07-08 09:50:00,123.44,123.82,123.44,123.72,10298.0,117.1034,117.4639,117.1034,117.369,10298.0
2019-07-08 09:55:00,123.75,123.84,123.7,123.78,3400.0,117.3974,117.4828,117.35,117.4259,3400.0
2019-07-08 10:00:00,123.83,123.9,123.73,123.76,9719.0,117.4733,117.5397,117.3785,117.4069,9719.0
2019-07-08 10:05:00,123.65,123.67,123.47,123.58,1924.0,117.3026,117.3216,117.1318,117.2362,1924.0
2019-07-08 10:10:00,123.64,123.93,123.64,123.82,5100.0,117.2931,117.5682,117.2931,117.4639,5100.0
2019-07-08 10:15:00,123.92,124.04,123.87,123.89,4300.0,117.5587,117.6726,117.5113,117.5303,4300.0
2019-07-08 10:20:00,123.89,123.89,123.8,123.87,500.0,117.5303,117.5303,117.4449,117.5113,500.0
2019-07-08 10:25:00,123.85,123.93,123.75,123.79,3789.0,117.4923,117.5682,117.3974,117.4354,3789.0
2019-07-08 10:30:00,123.67,123.71,123.63,123.68,2000.0,117.3216,117.3595,117.2836,117.331,2000.0
2019-07-08 10:35:00,123.64,123.77,123.64,123.76,1100.0,117.2931,117.4164,117.2931,117.4069,1100.0
2019-07-08 10:40:00,123.84,124.0,123.84,123.96,7941.0,117.4828,117.6346,117.4828,117.5967,7941.0
2019-07-08 10:45:00,123.98,123.98,123.8,123.8,1700.0,117.6156,117.6156,117.4449,117.4449,1700.0
2019-07-08 10:50:00,123.81,123.84,123.72,123.84,1000.0,117.4544,117.4828,117.369,117.4828,1000.0
2019-07-08 10:55:00,123.79,123.92,123.79,123.88,1501.0,117.4354,117.5587,117.4354,117.5208,1501.0
2019-07-08 11:00:00,123.93,124.15,123.9,124.15,1700.0,117.5682,117.7769,117.5397,117.7769,1700.0
2019-07-08 11:05:00,124.13,124.3,124.11,124.27,2520.0,117.7579,117.9192,117.739,117.8907,2520.0
2019-07-08 11:10:00,124.3,124.4,124.25,124.39,2400.0,117.9192,118.0141,117.8718,118.0046,2400.0
2019-07-08 11:15:00,124.36,124.38,124.17,124.32,5671.0,117.9761,117.9951,117.7959,117.9382,5671.0
2019-07-08 11:20:00,124.34,124.34,124.18,124.19,1628.0,117.9572,117.9572,117.8054,117.8149,1628.0
2019-07-08 11:25:00,124.21,124.22,124.02,124.02,3391.0,117.8338,117.8433,117.6536,117.6536,3391.0
2019-07-08 11:30:00,124.01,124.05,123.98,124.03,1300.0,117.6441,117.682,117.6156,117.6631,1300.0
2019-07-08 11:35:00,124.05,124.16,124.02,124.09,7700.0,117.682,117.7864,117.6536,117.72,7700.0
2019-07-08 11:40:00,124.11,124.2,124.09,124.11,4200.0,117.739,117.8243,117.72,117.739,4200.0
2019-07-08 11:45:00,124.14,124.14,124.08,124.1,1300.0,117.7674,117.7674,117.7105,117.7295,1300.0
2019-07-08 11:50:00,124.09,124.13,124.0,124.0,5379.0,117.72,117.7579,117.6346,117.6346,5379.0
2019-07-08 11:55:00,123.94,123.97,123.94,123.97,320.0,117.5777,117.6062,117.5777,117.6062,320.0
2019-07-08 12:00:00,124.07,124.07,123.98,123.99,1000.0,117.701,117.701,117.6156,117.6251,1000.0
2019-07-08 12:05:00,124.0,124.12,123.97,124.12,1301.0,117.6346,117.7484,117.6062,117.7484,1301.0
2019-07-08 12:10:00,124.08,124.14,124.04,124.14,2411.0,117.7105,117.7674,117.6726,117.7674,2411.0
2019-07-08 12:15:00,124.15,124.23,124.11,124.21,1454.0,117.7769,117.8528,117.739,117.8338,1454.0
2019-07-08 12:20:00,124.22,124.26,124.06,124.06,2300.0,117.8433,117.8813,117.6915,117.6915,2300.0
2019-07-08 12:25:00,124.04,124.05,123.98,123.98,1320.0,117.6726,117.682,117.6156,117.6156,1320.0
2019-07-08 12:30:00,124.02,124.08,124.0,124.05,2050.0,117.6536,117.7105,117.6346,117.682,2050.0
2019-07-08 12:35:00,124.02,124.08,123.99,123.99,900.0,117.6536,117.7105,117.6251,117.6251,900.0
2019-07-08 12:40:00,123.95,123.96,123.88,123.9,1632.0,117.5872,117.5967,117.5208,117.5397,1632.0
2019-07-08 12:45:00,123.93,123.97,123.88,123.95,7636.0,117.5682,117.6062,117.5208,117.5872,7636.0
2019-07-08 12:50:00,123.96,124.02,123.89,123.9,1900.0,117.5967,117.6536,117.5303,117.5397,1900.0
2019-07-08 12:55:00,123.92,123.93,123.83,123.83,1900.0,117.5587,117.5682,117.4733,117.4733,1900.0
2019-07-08 13:00:00,123.83,123.87,123.8,123.86,950.0,117.4733,117.5113,117.4449,117.5018,950.0
2019-07-08 13:05:00,123.89,123.96,123.81,123.94,2700.0,117.5303,117.5967,117.4544,117.5777,2700.0
2019-07-08 13:10:00,123.9,123.94,123.78,123.82,6297.0,117.5397,117.5777,117.4259,117.4639,6297.0
2019-07-08 13:15:00,123.83,123.87,123.77,123.82,3476.0,117.4733,117.5113,117.4164,117.4639,3476.0
2019-07-08 13:20:00,123.78,123.85,123.78,123.82,2303.0,117.4259,117.4923,117.4259,117.4639,2303.0
2019-07-08 13:25:00,123.83,123.84,123.78,123.78,4736.0,117.4733,117.4828,117.4259,117.4259,4736.0
2019-07-08 13:30:00,123.82,123.85,123.78,123.82,4140.0,117.4639,117.4923,117.4259,117.4639,4140.0
2019-07-08 13:35:00,123.84,123.87,123.79,123.79,2738.0,117.4828,117.5113,117.4354,117.4354,2738.0
2019-07-08 13:40:00,123.8,123.84,123.78,123.8,4095.0,117.4449,117.4828,117.4259,117.4449,4095.0
2019-07-08 13:45:00,123.8,123.85,123.76,123.83,2212.0,117.4449,117.4923,117.4069,117.4733,2212.0
2019-07-08 13:50:00,123.84,123.89,123.84,123.87,3112.0,117.4828,117.5303,117.4828,117.5113,3112.0
2019-07-08 13:55:00,123.88,123.88,123.81,123.83,2326.0,117.5208,117.5208,117.4544,117.4733,2326.0
2019-07-08 14:00:00,123.84,123.84,123.73,123.73,1200.0,117.4828,117.4828,117.3785,117.3785,1200.0
2019-07-08 14:05:00,123.68,123.72,123.68,123.72,700.0,117.331,117.369,117.331,117.369,700.0
2019-07-08 14:10:00,123.73,123.8,123.71,123.8,1644.0,117.3785,117.4449,117.3595,117.4449,1644.0
2019-07-08 14:15:00,123.84,123.97,123.83,123.97,3626.0,117.4828,117.6062,117.4733,117.6062,3626.0
2019-07-08 14:20:00,123.93,123.95,123.86,123.87,2751.0,117.5682,117.5872,117.5018,117.5113,2751.0
2019-07-08 14:25:00,123.87,123.92,123.82,123.88,2700.0,117.5113,117.5587,117.4639,117.5208,2700.0
2019-07-08 14:30:00,123.91,123.94,123.89,123.94,3572.0,117.5492,117.5777,117.5303,117.5777,3572.0
2019-07-08 14:35:00,123.95,123.97,123.89,123.95,3221.0,117.5872,117.6062,117.5303,117.5872,3221.0
2019-07-08 14:40:00,123.94,124.07,123.92,124.07,2400.0,117.5777,117.701,117.5587,117.701,2400.0
2019-07-08 14:45:00,124.07,124.22,124.06,124.21,2700.0,117.701,117.8433,117.6915,117.8338,2700.0
2019-07-08 14:50:00,124.19,124.27,124.16,124.17,2605.0,117.8149,117.8907,117.7864,117.7959,2605.0
2019-07-08 14:55:00,124.16,124.18,124.09,124.09,2281.0,117.7864,117.8054,117.72,117.72,2281.0
2019-07-08 15:00:00,124.13,124.18,123.87,123.87,5700.0,117.7579,117.8054,117.5113,117.5113,5700.0
2019-07-08 15:05:00,123.83,123.92,123.74,123.92,1105.0,117.4733,117.5587,117.388,117.5587,1105.0
2019-07-08 15:10:00,123.92,124.07,123.9,124.06,6614.0,117.5587,117.701,117.5397,117.6915,6614.0
2019-07-08 15:15:00,124.07,124.12,124.02,124.02,3500.0,117.701,117.7484,117.6536,117.6536,3500.0
2019-07-08 15:20:00,124.01,124.04,123.98,124.03,2802.0,117.6441,117.6726,117.6156,117.6631,2802.0
2019-07-08 15:25:00,124.01,124.09,123.99,124.08,4896.0,117.6441,117.72,117.6251,117.7105,4896.0
2019-07-08 15:30:00,124.07,124.1,123.95,124.01,4009.0,117.701,117.7295,117.5872,117.6441,4009.0
2019-07-08 15:35:00,124.03,124.15,124.0,124.13,6993.0,117.6631,117.7769,117.6346,117.7579,6993.0
2019-07-08 15:40:00,124.16,124.17,124.04,124.07,5210.0,117.7864,117.7959,117.6726,117.701,5210.0
2019-07-08 15:45:00,124.09,124.1,124.03,124.09,9369.0,117.72,117.7295,117.6631,117.72,9369.0
2019-07-08 15:50:00,124.09,124.11,123.83,123.87,17466.0,117.72,117.739,117.4733,117.5113,17466.0
2019-07-08 15:55:00,123.86,123.91,123.79,123.82,39667.0,117.5018,117.5492,117.4354,117.4639,39667.0
2019-07-09 09:30:00,123.1,123.5,122.76,123.39,11986.0,116.7808,117.1603,116.4583,117.0559,11986.0
2019-07-09 09:35:00,123.38,123.53,123.15,123.32,6401.0,117.0464,117.1887,116.8282,116.9895,6401.0
2019-07-09 09:40:00,123.46,123.58,123.34,123.49,3909.0,117.1223,117.2362,117.0085,117.1508,3909.0
2019-07-09 09:45:00,123.26,123.29,123.11,123.15,3140.0,116.9326,116.9611,116.7903,116.8282,3140.0
2019-07-09 09:50:00,123.18,123.46,123.11,123.39,1548.0,116.8567,117.1223,116.7903,117.0559,1548.0
2019-07-09 09:55:00,123.46,123.46,123.24,123.31,1512.0,117.1223,117.1223,116.9136,116.98,1512.0
2019-07-09 10:00:00,123.37,123.68,123.37,123.62,3508.0,117.037,117.331,117.037,117.2741,3508.0
2019-07-09 10:05:00,123.6,123.72,123.52,123.63,7272.0,117.2551,117.369,117.1793,117.2836,7272.0
2019-07-09 10:10:00,123.62,123.63,123.49,123.49,2101.0,117.2741,117.2836,117.1508,117.1508,2101.0
2019-07-09 10:15:00,123.42,123.62,123.35,123.62,2340.0,117.0844,117.2741,117.018,117.2741,2340.0
2019-07-09 10:20:00,123.57,123.63,123.48,123.48,2523.0,117.2267,117.2836,117.1413,117.1413,2523.0
2019-07-09 10:25:00,123.49,123.56,123.46,123.54,1437.0,117.1508,117.2172,117.1223,117.1982,1437.0
2019-07-09 10:30:00,123.51,123.65,123.46,123.64,2471.0,117.1698,117.3026,117.1223,117.2931,2471.0
2019-07-09 10:35:00,123.66,123.66,123.48,123.59,2217.0,117.3121,117.3121,117.1413,117.2457,2217.0
2019-07-09 10:40:00,123.58,123.58,123.46,123.54,2321.0,117.2362,117.2362,117.1223,117.1982,2321.0
2019-07-09 10:45:00,123.54,123.62,123.52,123.59,2026.0,117.1982,117.2741,117.1793,117.2457,2026.0
2019-07-09 10:50:00,123.63,123.69,123.53,123.55,6160.0,117.2836,117.3405,117.1887,117.2077,6160.0
2019-07-09 10:55:00,123.52,123.6,123.52,123.54,1966.0,117.1793,117.2551,117.1793,117.1982,1966.0
2019-07-09 11:00:00,123.56,123.59,123.54,123.58,1330.0,117.2172,117.2457,117.1982,117.2362,1330.0
2019-07-09 11:05:00,123.56,123.64,123.5,123.53,2304.0,117.2172,117.2931,117.1603,117.1887,2304.0
2019-07-09 11:10:00,123.53,123.57,123.45,123.53,2542.0,117.1887,117.2267,117.1128,117.1887,2542.0
2019-07-09 11:15:00,123.52,123.72,123.52,123.7,3211.0,117.1793,117.369,117.1793,117.35,3211.0
2019-07-09 11:20:00,123.69,123.71,123.59,123.69,3415.0,117.3405,117.3595,117.2457,117.3405,3415.0
2019-07-09 11:25:00,123.71,123.71,123.54,123.54,1600.0,117.3595,117.3595,117.1982,117.1982,1600.0
2019-07-09 11:30:00,123.51,123.61,123.51,123.61,1321.0,117.1698,117.2646,117.1698,117.2646,1321.0
2019-07-09 11:35:00,123.61,123.61,123.53,123.55,2800.0,117.2646,117.2646,117.1887,117.2077,2800.0
2019-07-09 11:40:00,123.51,123.52,123.37,123.4,2201.0,117.1698,117.1793,117.037,117.0654,2201.0
2019-07-09 11:45:00,123.37,123.49,123.37,123.45,1750.0,117.037,117.1508,117.037,117.1128,1750.0
2019-07-09 11:50:00,123.5,123.5,123.45,123.46,734.0,117.1603,117.1603,117.1128,117.1223,734.0
2019-07-09 11:55:00,123.46,123.54,123.46,123.52,1200.0,117.1223,117.1982,117.1223,117.1793,1200.0
2019-07-09 12:00:00,123.51,123.52,123.39,123.45,2300.0,117.1698,117.1793,117.0559,117.1128,2300.0
2019-07-09 12:05:00,123.46,123.47,123.39,123.47,1052.0,117.1223,117.1318,117.0559,117.1318,1052.0
2019-07-09 12:10:00,123.45,123.5,123.45,123.5,900.0,117.1128,117.1603,117.1128,117.1603,900.0
2019-07-09 12:15:00,123.52,123.52,123.39,123.48,5045.0,117.1793,117.1793,117.0559,117.1413,5045.0
2019-07-09 12:20:00,123.51,123.52,123.44,123.45,1000.0,117.1698,117.1793,117.1034,117.1128,1000.0
2019-07-09 12:25:00,123.45,123.52,123.45,123.51,1316.0,117.1128,117.1793,117.1128,117.1698,1316.0
2019-07-09 12:30:00,123.48,123.53,123.47,123.5,2659.0,117.1413,117.1887,117.1318,117.1603,2659.0
2019-07-09 12:35:00,123.5,123.53,123.47,123.51,900.0,117.1603,117.1887,117.1318,117.1698,900.0
2019-07-09 12:40:00,123.53,123.53,123.42,123.45,3465.0,117.1887,117.1887,117.0844,117.1128,3465.0
2019-07-09 12:45:00,123.44,123.5,123.43,123.5,700.0,117.1034,117.1603,117.0939,117.1603,700.0
2019-07-09 12:50:00,123.55,123.58,123.53,123.57,1900.0,117.2077,117.2362,117.1887,117.2267,1900.0
2019-07-09 12:55:00,123.57,123.64,123.56,123.58,2400.0,117.2267,117.2931,117.2172,117.2362,2400.0
2019-07-09 13:00:00,123.58,123.58,123.51,123.52,2241.0,117.2362,117.2362,117.1698,117.1793,2241.0
2019-07-09 13:05:00,123.52,123.52,123.45,123.45,1463.0,117.1793,117.1793,117.1128,117.1128,1463.0
2019-07-09 13:10:00,123.46,123.56,123.45,123.54,1600.0,117.1223,117.2172,117.1128,117.1982,1600.0
2019-07-09 13:15:00,123.55,123.58,123.53,123.54,1000.0,117.2077,117.2362,117.1887,117.1982,1000.0
2019-07-09 13:20:00,123.58,123.62,123.56,123.59,1600.0,117.2362,117.2741,117.2172,117.2457,1600.0
2019-07-09 13:25:00,123.59,123.69,123.58,123.67,2781.0,117.2457,117.3405,117.2362,117.3216,2781.0
2019-07-09 13:30:00,123.68,123.78,123.68,123.72,2000.0,117.331,117.4259,117.331,117.369,2000.0
2019-07-09 13:35:00,123.72,123.78,123.72,123.77,1500.0,117.369,117.4259,117.369,117.4164,1500.0
2019-07-09 13:40:00,123.82,123.95,123.82,123.95,1100.0,117.4639,117.5872,117.4639,117.5872,1100.0
2019-07-09 13:45:00,123.95,123.95,123.92,123.92,1100.0,117.5872,117.5872,117.5587,117.5587,1100.0
2019-07-09 13:50:00,123.91,123.92,123.87,123.88,1216.0,117.5492,117.5587,117.5113,117.5208,1216.0
2019-07-09 13:55:00,123.87,123.9,123.84,123.89,2100.0,117.5113,117.5397,117.4828,117.5303,2100.0
2019-07-09 14:00:00,123.85,123.85,123.83,123.85,1000.0,117.4923,117.4923,117.4733,117.4923,1000.0
2019-07-09 14:05:00,123.88,123.88,123.74,123.77,3426.0,117.5208,117.5208,117.388,117.4164,3426.0
2019-07-09 14:10:00,123.76,123.8,123.76,123.76,900.0,117.4069,117.4449,117.4069,117.4069,900.0
2019-07-09 14:15:00,123.77,123.82,123.75,123.78,2600.0,117.4164,117.4639,117.3974,117.4259,2600.0
2019-07-09 14:20:00,123.79,123.86,123.79,123.84,2101.0,117.4354,117.5018,117.4354,117.4828,2101.0
2019-07-09 14:25:00,123.84,123.9,123.82,123.83,2115.0,117.4828,117.5397,117.4639,117.4733,2115.0
2019-07-09 14:30:00,123.84,123.9,123.8,123.88,1706.0,117.4828,117.5397,117.4449,117.5208,1706.0
2019-07-09 14:35:00,123.91,123.97,123.85,123.85,1900.0,117.5492,117.6062,117.4923,117.4923,1900.0
2019-07-09 14:40:00,123.86,123.88,123.81,123.84,2122.0,117.5018,117.5208,117.4544,117.4828,2122.0
2019-07-09 14:45:00,123.84,123.89,123.75,123.76,3858.0,117.4828,117.5303,117.3974,117.4069,3858.0
2019-07-09 14:50:00,123.74,123.76,123.63,123.63,3018.0,117.388,117.4069,117.2836,117.2836,3018.0
2019-07-09 14:55:00,123.63,123.64,123.57,123.6,5172.0,117.2836,117.2931,117.2267,117.2551,5172.0
2019-07-09 15:00:00,123.57,123.73,123.56,123.68,5400.0,117.2267,117.3785,117.2172,117.331,5400.0
2019-07-09 15:05:00,123.73,123.78,123.69,123.78,4803.0,117.3785,117.4259,117.3405,117.4259,4803.0
2019-07-09 15:10:00,123.77,123.8,123.72,123.8,4875.0,117.4164,117.4449,117.369,117.4449,4875.0
2019-07-09 15:15:00,123.78,123.9,123.78,123.87,7753.0,117.4259,117.5397,117.4259,117.5113,7753.0
2019-07-09 15:20:00,123.86,123.87,123.79,123.8,9877.0,117.5018,117.5113,117.4354,117.4449,9877.0
2019-07-09 15:25:00,123.8,123.88,123.77,123.85,6322.0,117.4449,117.5208,117.4164,117.4923,6322.0
2019-07-09 15:30:00,123.86,123.87,123.78,123.79,9179.0,117.5018,117.5113,117.4259,117.4354,9179.0
2019-07-09 15:35:00,123.8,123.97,123.79,123.9,7752.0,117.4449,117.6062,117.4354,117.5397,7752.0
2019-07-09 15:40:00,123.91,123.94,123.9,123.91,8486.0,117.5492,117.5777,117.5397,117.5492,8486.0
2019-07-09 15:45:00,123.91,123.91,123.72,123.78,13705.0,117.5492,117.5492,117.369,117.4259,13705.0
2019-07-09 15:50:00,123.78,123.97,123.78,123.88,19687.0,117.4259,117.6062,117.4259,117.5208,19687.0
2019-07-09 15:55:00,123.85,124.08,123.85,124.02,35446.0,117.4923,117.7105,117.4923,117.6536,35446.0
2019-07-10 09:30:00,124.4,124.88,124.32,124.32,8520.0,118.0141,118.4694,117.9382,117.9382,8520.0
2019-07-10 09:35:00,124.46,124.61,124.45,124.51,800.0,118.071,118.2133,118.0615,118.1184,800.0
2019-07-10 09:40:00,124.53,124.53,124.41,124.42,1600.0,118.1374,118.1374,118.0236,118.033,1600.0
2019-07-10 09:45:00,124.48,124.56,124.3,124.3,1500.0,118.09,118.1659,117.9192,117.9192,1500.0
2019-07-10 09:50:00,124.43,124.64,124.42,124.63,1360.0,118.0425,118.2418,118.033,118.2323,1360.0
2019-07-10 09:55:00,124.62,124.62,124.47,124.47,1100.0,118.2228,118.2228,118.0805,118.0805,1100.0
2019-07-10 10:00:00,124.66,124.76,124.65,124.76,1543.0,118.2607,118.3556,118.2512,118.3556,1543.0
2019-07-10 10:05:00,124.75,124.8,124.64,124.8,3043.0,118.3461,118.3935,118.2418,118.3935,3043.0
2019-07-10 10:10:00,124.79,124.82,124.73,124.74,1862.0,118.3841,118.4125,118.3271,118.3366,1862.0
2019-07-10 10:15:00,124.7,124.7,124.67,124.7,506.0,118.2987,118.2987,118.2702,118.2987,506.0
2019-07-10 10:20:00,124.71,124.76,124.69,124.69,912.0,118.3082,118.3556,118.2892,118.2892,912.0
2019-07-10 10:25:00,124.75,124.78,124.67,124.67,1600.0,118.3461,118.3746,118.2702,118.2702,1600.0
2019-07-10 10:30:00,124.75,124.82,124.75,124.78,1683.0,118.3461,118.4125,118.3461,118.3746,1683.0
2019-07-10 10:35:00,124.71,124.82,124.64,124.82,3600.0,118.3082,118.4125,118.2418,118.4125,3600.0
2019-07-10 10:40:00,124.78,124.91,124.71,124.9,2326.0,118.3746,118.4979,118.3082,118.4884,2326.0
2019-07-10 10:45:00,124.88,124.94,124.83,124.87,1304.0,118.4694,118.5264,118.422,118.4599,1304.0
2019-07-10 10:50:00,124.87,124.87,124.65,124.65,1000.0,118.4599,118.4599,118.2512,118.2512,1000.0
2019-07-10 10:55:00,124.65,124.67,124.6,124.6,1031.0,118.2512,118.2702,118.2038,118.2038,1031.0
2019-07-10 11:00:00,124.58,124.59,124.53,124.59,800.0,118.1848,118.1943,118.1374,118.1943,800.0
2019-07-10 11:05:00,124.58,124.61,124.48,124.48,2062.0,118.1848,118.2133,118.09,118.09,2062.0
2019-07-10 11:10:00,124.4,124.57,124.4,124.57,900.0,118.0141,118.1753,118.0141,118.1753,900.0
2019-07-10 11:15:00,124.55,124.56,124.45,124.45,1300.0,118.1564,118.1659,118.0615,118.0615,1300.0
2019-07-10 11:20:00,124.44,124.61,124.44,124.56,3000.0,118.052,118.2133,118.052,118.1659,3000.0
2019-07-10 11:25:00,124.55,124.61,124.52,124.52,3100.0,118.1564,118.2133,118.1279,118.1279,3100.0
2019-07-10 11:30:00,124.53,124.58,124.52,124.55,3025.0,118.1374,118.1848,118.1279,118.1564,3025.0
2019-07-10 11:35:00,124.5,124.57,124.49,124.52,3115.0,118.1089,118.1753,118.0995,118.1279,3115.0
2019-07-10 11:40:00,124.52,124.52,124.52,124.52,0.0,118.1279,118.1279,118.1279,118.1279,0.0
2019-07-10 11:45:00,124.52,124.67,124.46,124.6,3701.0,118.1279,118.2702,118.071,118.2038,3701.0
2019-07-10 11:50:00,124.63,124.65,124.63,124.64,600.0,118.2323,118.2512,118.2323,118.2418,600.0
2019-07-10 11:55:00,124.63,124.63,124.58,124.6,900.0,118.2323,118.2323,118.1848,118.2038,900.0
2019-07-10 12:00:00,124.62,124.65,124.62,124.64,2000.0,118.2228,118.2512,118.2228,118.2418,2000.0
2019-07-10 12:05:00,124.63,124.66,124.59,124.62,1600.0,118.2323,118.2607,118.1943,118.2228,1600.0
2019-07-10 12:10:00,124.61,124.67,124.58,124.66,2335.0,118.2133,118.2702,118.1848,118.2607,2335.0
2019-07-10 12:15:00,124.6,124.63,124.59,124.63,1400.0,118.2038,118.2323,118.1943,118.2323,1400.0
2019-07-10 12:20:00,124.63,124.63,124.49,124.54,2380.0,118.2323,118.2323,118.0995,118.1469,2380.0
2019-07-10 12:25:00,124.54,124.54,124.41,124.42,1900.0,118.1469,118.1469,118.0236,118.033,1900.0
2019-07-10 12:30:00,124.49,124.49,124.39,124.39,840.0,118.0995,118.0995,118.0046,118.0046,840.0
2019-07-10 12:35:00,124.34,124.37,124.31,124.31,2130.0,117.9572,117.9856,117.9287,117.9287,2130.0
2019-07-10 12:40:00,124.33,124.33,124.24,124.27,1600.0,117.9477,117.9477,117.8623,117.8907,1600.0
2019-07-10 12:45:00,124.22,124.31,124.22,124.3,1139.0,117.8433,117.9287,117.8433,117.9192,1139.0
2019-07-10 12:50:00,124.3,124.3,124.28,124.3,651.0,117.9192,117.9192,117.9002,117.9192,651.0
2019-07-10 12:55:00,124.3,124.37,124.28,124.28,4254.0,117.9192,117.9856,117.9002,117.9002,4254.0
2019-07-10 13:00:00,124.32,124.41,124.31,124.36,3365.0,117.9382,118.0236,117.9287,117.9761,3365.0
2019-07-10 13:05:00,124.34,124.39,124.29,124.29,3500.0,117.9572,118.0046,117.9097,117.9097,3500.0
2019-07-10 13:10:00,124.27,124.35,124.27,124.34,2000.0,117.8907,117.9666,117.8907,117.9572,2000.0
2019-07-10 13:15:00,124.34,124.34,124.29,124.31,1169.0,117.9572,117.9572,117.9097,117.9287,1169.0
2019-07-10 13:20:00,124.33,124.33,124.31,124.32,1100.0,117.9477,117.9477,117.9287,117.9382,1100.0
2019-07-10 13:25:00,124.31,124.31,124.29,124.31,500.0,117.9287,117.9287,117.9097,117.9287,500.0
2019-07-10 13:30:00,124.33,124.34,124.3,124.31,1451.0,117.9477,117.9572,117.9192,117.9287,1451.0
2019-07-10 13:35:00,124.33,124.36,124.33,124.36,1809.0,117.9477,117.9761,117.9477,117.9761,1809.0
2019-07-10 13:40:00,124.35,124.37,124.29,124.35,6395.0,117.9666,117.9856,117.9097,117.9666,6395.0
2019-07-10 13:45:00,124.37,124.37,124.3,124.31,1500.0,117.9856,117.9856,117.9192,117.9287,1500.0
2019-07-10 13:50:00,124.31,124.39,124.31,124.33,2100.0,117.9287,118.0046,117.9287,117.9477,2100.0
2019-07-10 13:55:00,124.33,124.35,124.3,124.3,1918.0,117.9477,117.9666,117.9192,117.9192,1918.0
2019-07-10 14:00:00,124.32,124.36,124.24,124.32,3400.0,117.9382,117.9761,117.8623,117.9382,3400.0
2019-07-10 14:05:00,124.33,124.33,124.22,124.25,1400.0,117.9477,117.9477,117.8433,117.8718,1400.0
2019-07-10 14:10:00,124.25,124.27,124.12,124.13,1500.0,117.8718,117.8907,117.7484,117.7579,1500.0
2019-07-10 14:15:00,124.1,124.1,124.07,124.08,1000.0,117.7295,117.7295,117.701,117.7105,1000.0
2019-07-10 14:20:00,124.05,124.1,124.02,124.1,1450.0,117.682,117.7295,117.6536,117.7295,1450.0
2019-07-10 14:25:00,124.11,124.11,124.08,124.08,600.0,117.739,117.739,117.7105,117.7105,600.0
2019-07-10 14:30:00,124.14,124.19,124.14,124.19,1809.0,117.7674,117.8149,117.7674,117.8149,1809.0
2019-07-10 14:35:00,124.18,124.18,124.18,124.18,100.0,117.8054,117.8054,117.8054,117.8054,100.0
2019-07-10 14:40:00,124.2,124.2,124.15,124.15,1200.0,117.8243,117.8243,117.7769,117.7769,1200.0
2019-07-10 14:45:00,124.17,124.26,124.14,124.17,2610.0,117.7959,117.8813,117.7674,117.7959,2610.0
2019-07-10 14:50:00,124.14,124.21,124.1,124.17,2895.0,117.7674,117.8338,117.7295,117.7959,2895.0
2019-07-10 14:55:00,124.17,124.19,124.14,124.17,2533.0,117.7959,117.8149,117.7674,117.7959,2533.0
2019-07-10 15:00:00,124.17,124.19,124.09,124.09,3677.0,117.7959,117.8149,117.72,117.72,3677.0
2019-07-10 15:05:00,124.1,124.15,124.09,124.14,3976.0,117.7295,117.7769,117.72,117.7674,3976.0
2019-07-10 15:10:00,124.15,124.16,124.11,124.11,1400.0,117.7769,117.7864,117.739,117.739,1400.0
2019-07-10 15:15:00,124.08,124.12,124.05,124.09,3180.0,117.7105,117.7484,117.682,117.72,3180.0
2019-07-10 15:20:00,124.08,124.15,124.08,124.14,3606.0,117.7105,117.7769,117.7105,117.7674,3606.0
2019-07-10 15:25:00,124.14,124.17,124.11,124.13,2918.0,117.7674,117.7959,117.739,117.7579,2918.0
2019-07-10 15:30:00,124.11,124.15,124.1,124.15,3551.0,117.739,117.7769,117.7295,117.7769,3551.0
2019-07-10 15:35:00,124.15,124.15,124.03,124.07,2995.0,117.7769,117.7769,117.6631,117.701,2995.0
2019-07-10 15:40:00,124.08,124.1,124.0,124.1,3662.0,117.7105,117.7295,117.6346,117.7295,3662.0
2019-07-10 15:45:00,124.08,124.13,124.06,124.09,10197.0,117.7105,117.7579,117.6915,117.72,10197.0
2019-07-10 15:50:00,124.1,124.14,124.07,124.09,10314.0,117.7295,117.7674,117.701,117.72,10314.0
2019-07-10 15:55:00,124.1,124.13,123.95,124.01,23055.0,117.7295,117.7579,117.5872,117.6441,23055.0
2019-07-11 09:30:00,124.73,124.83,124.56,124.56,5797.0,118.3271,118.422,118.1659,118.1659,5797.0
2019-07-11 09:35:00,124.37,124.52,124.22,124.32,2016.0,117.9856,118.1279,117.8433,117.9382,2016.0
2019-07-11 09:40:00,124.14,124.14,123.89,124.05,1100.0,117.7674,117.7674,117.5303,117.682,1100.0
2019-07-11 09:45:00,124.2,124.42,124.2,124.37,1224.0,117.8243,118.033,117.8243,117.9856,1224.0
2019-07-11 09:50:00,124.37,124.41,124.25,124.31,620.0,117.9856,118.0236,117.8718,117.9287,620.0
2019-07-11 09:55:00,124.47,124.56,124.28,124.4,2600.0,118.0805,118.1659,117.9002,118.0141,2600.0
2019-07-11 10:00:00,124.38,124.43,124.36,124.37,1500.0,117.9951,118.0425,117.9761,117.9856,1500.0
2019-07-11 10:05:00,124.33,124.33,124.11,124.11,2312.0,117.9477,117.9477,117.739,117.739,2312.0
2019-07-11 10:10:00,124.1,124.18,124.1,124.11,1900.0,117.7295,117.8054,117.7295,117.739,1900.0
2019-07-11 10:15:00,124.09,124.15,124.03,124.03,1800.0,117.72,117.7769,117.6631,117.6631,1800.0
2019-07-11 10:20:00,124.11,124.21,124.11,124.16,1971.0,117.739,117.8338,117.739,117.7864,1971.0
2019-07-11 10:25:00,124.24,124.3,124.24,124.3,700.0,117.8623,117.9192,117.8623,117.9192,700.0
2019-07-11 10:30:00,124.38,124.38,124.18,124.2,1900.0,117.9951,117.9951,117.8054,117.8243,1900.0
2019-07-11 10:35:00,124.23,124.29,124.09,124.09,789.0,117.8528,117.9097,117.72,117.72,789.0
2019-07-11 10:40:00,124.02,124.06,123.98,123.98,500.0,117.6536,117.6915,117.6156,117.6156,500.0
2019-07-11 10:45:00,123.95,123.95,123.78,123.79,1416.0,117.5872,117.5872,117.4259,117.4354,1416.0
2019-07-11 10:50:00,123.85,123.96,123.85,123.96,800.0,117.4923,117.5967,117.4923,117.5967,800.0
2019-07-11 10:55:00,123.99,124.01,123.97,124.01,600.0,117.6251,117.6441,117.6062,117.6441,600.0
2019-07-11 11:00:00,123.95,124.11,123.95,124.06,1500.0,117.5872,117.739,117.5872,117.6915,1500.0
2019-07-11 11:05:00,124.2,124.27,124.2,124.26,1300.0,117.8243,117.8907,117.8243,117.8813,1300.0
2019-07-11 11:10:00,124.33,124.46,124.27,124.46,3900.0,117.9477,118.071,117.8907,118.071,3900.0
2019-07-11 11:15:00,124.47,124.58,124.46,124.46,6334.0,118.0805,118.1848,118.071,118.071,6334.0
2019-07-11 11:20:00,124.48,124.52,124.37,124.37,8962.0,118.09,118.1279,117.9856,117.9856,8962.0
2019-07-11 11:25:00,124.37,124.55,124.37,124.48,14475.0,117.9856,118.1564,117.9856,118.09,14475.0
2019-07-11 11:30:00,124.46,124.52,124.42,124.43,4000.0,118.071,118.1279,118.033,118.0425,4000.0
2019-07-11 11:35:00,124.44,124.5,124.38,124.39,6436.0,118.052,118.1089,117.9951,118.0046,6436.0
2019-07-11 11:40:00,124.39,124.39,124.29,124.32,2900.0,118.0046,118.0046,117.9097,117.9382,2900.0
2019-07-11 11:45:00,124.34,124.34,124.25,124.3,1589.0,117.9572,117.9572,117.8718,117.9192,1589.0
2019-07-11 11:50:00,124.28,124.3,124.18,124.23,3400.0,117.9002,117.9192,117.8054,117.8528,3400.0
2019-07-11 11:55:00,124.22,124.26,124.22,124.26,1200.0,117.8433,117.8813,117.8433,117.8813,1200.0
2019-07-11 12:00:00,124.25,124.29,124.21,124.22,3113.0,117.8718,117.9097,117.8338,117.8433,3113.0
2019-07-11 12:05:00,124.27,124.34,124.26,124.3,1329.0,117.8907,117.9572,117.8813,117.9192,1329.0
2019-07-11 12:10:00,124.3,124.3,124.25,124.26,1300.0,117.9192,117.9192,117.8718,117.8813,1300.0
2019-07-11 12:15:00,124.27,124.27,124.2,124.21,1500.0,117.8907,117.8907,117.8243,117.8338,1500.0
2019-07-11 12:20:00,124.23,124.24,124.16,124.19,1609.0,117.8528,117.8623,117.7864,117.8149,1609.0
2019-07-11 12:25:00,124.19,124.2,124.19,124.2,300.0,117.8149,117.8243,117.8149,117.8243,300.0
2019-07-11 12:30:00,124.19,124.19,124.14,124.14,900.0,117.8149,117.8149,117.7674,117.7674,900.0
2019-07-11 12:35:00,124.15,124.2,124.15,124.18,1319.0,117.7769,117.8243,117.7769,117.8054,1319.0
2019-07-11 12:40:00,124.21,124.28,124.21,124.25,3320.0,117.8338,117.9002,117.8338,117.8718,3320.0
2019-07-11 12:45:00,124.26,124.3,124.23,124.23,3525.0,117.8813,117.9192,117.8528,117.8528,3525.0
2019-07-11 12:50:00,124.23,124.31,124.23,124.31,2092.0,117.8528,117.9287,117.8528,117.9287,2092.0
2019-07-11 12:55:00,124.31,124.36,124.3,124.33,1100.0,117.9287,117.9761,117.9192,117.9477,1100.0
2019-07-11 13:00:00,124.33,124.35,124.21,124.24,11807.0,117.9477,117.9666,117.8338,117.8623,11807.0
2019-07-11 13:05:00,124.24,124.3,124.23,124.23,1425.0,117.8623,117.9192,117.8528,117.8528,1425.0
2019-07-11 13:10:00,124.22,124.32,124.21,124.31,3567.0,117.8433,117.9382,117.8338,117.9287,3567.0
2019-07-11 13:15:00,124.3,124.31,124.23,124.23,1300.0,117.9192,117.9287,117.8528,117.8528,1300.0
2019-07-11 13:20:00,124.22,124.23,124.19,124.2,1901.0,117.8433,117.8528,117.8149,117.8243,1901.0
2019-07-11 13:25:00,124.2,124.27,124.17,124.18,2200.0,117.8243,117.8907,117.7959,117.8054,2200.0
2019-07-11 13:30:00,124.17,124.17,124.05,124.05,2900.0,117.7959,117.7959,117.682,117.682,2900.0
2019-07-11 13:35:00,124.06,124.07,124.01,124.03,1400.0,117.6915,117.701,117.6441,117.6631,1400.0
2019-07-11 13:40:00,124.03,124.05,123.94,123.99,2146.0,117.6631,117.682,117.5777,117.6251,2146.0
2019-07-11 13:45:00,123.98,124.02,123.85,123.86,2788.0,117.6156,117.6536,117.4923,117.5018,2788.0
2019-07-11 13:50:00,123.84,123.86,123.78,123.84,2712.0,117.4828,117.5018,117.4259,117.4828,2712.0
2019-07-11 13:55:00,123.84,123.87,123.81,123.86,1700.0,117.4828,117.5113,117.4544,117.5018,1700.0
2019-07-11 14:00:00,123.87,123.93,123.85,123.9,3400.0,117.5113,117.5682,117.4923,117.5397,3400.0
2019-07-11 14:05:00,123.9,123.9,123.79,123.79,2700.0,117.5397,117.5397,117.4354,117.4354,2700.0
2019-07-11 14:10:00,123.81,123.87,123.8,123.83,5023.0,117.4544,117.5113,117.4449,117.4733,5023.0
2019-07-11 14:15:00,123.8,123.87,123.8,123.82,4400.0,117.4449,117.5113,117.4449,117.4639,4400.0
2019-07-11 14:20:00,123.82,123.87,123.81,123.84,1800.0,117.4639,117.5113,117.4544,117.4828,1800.0
2019-07-11 14:25:00,123.85,123.89,123.85,123.89,2084.0,117.4923,117.5303,117.4923,117.5303,2084.0
2019-07-11 14:30:00,123.9,123.99,123.88,123.97,3400.0,117.5397,117.6251,117.5208,117.6062,3400.0
2019-07-11 14:35:00,123.97,124.03,123.96,124.03,1600.0,117.6062,117.6631,117.5967,117.6631,1600.0
2019-07-11 14:40:00,124.0,124.12,124.0,124.09,1942.0,117.6346,117.7484,117.6346,117.72,1942.0
2019-07-11 14:45:00,124.08,124.09,124.05,124.06,1100.0,117.7105,117.72,117.682,117.6915,1100.0
2019-07-11 14:50:00,124.09,124.1,124.05,124.05,1550.0,117.72,117.7295,117.682,117.682,1550.0
2019-07-11 14:55:00,124.05,124.19,124.04,124.18,4068.0,117.682,117.8149,117.6726,117.8054,4068.0
2019-07-11 15:00:00,124.19,124.21,124.12,124.19,1600.0,117.8149,117.8338,117.7484,117.8149,1600.0
2019-07-11 15:05:00,124.23,124.25,124.2,124.22,1042.0,117.8528,117.8718,117.8243,117.8433,1042.0
2019-07-11 15:10:00,124.22,124.29,124.22,124.29,2357.0,117.8433,117.9097,117.8433,117.9097,2357.0
2019-07-11 15:15:00,124.23,124.33,124.23,124.33,2329.0,117.8528,117.9477,117.8528,117.9477,2329.0
2019-07-11 15:20:00,124.32,124.33,124.27,124.32,5321.0,117.9382,117.9477,117.8907,117.9382,5321.0
2019-07-11 15:25:00,124.3,124.38,124.3,124.38,2200.0,117.9192,117.9951,117.9192,117.9951,2200.0
2019-07-11 15:30:00,124.36,124.37,124.28,124.28,6209.0,117.9761,117.9856,117.9002,117.9002,6209.0
2019-07-11 15:35:00,124.27,124.39,124.26,124.38,4000.0,117.8907,118.0046,117.8813,117.9951,4000.0
2019-07-11 15:40:00,124.38,124.4,124.34,124.39,6150.0,117.9951,118.0141,117.9572,118.0046,6150.0
2019-07-11 15:45:00,124.39,124.51,124.38,124.5,10406.0,118.0046,118.1184,117.9951,118.1089,10406.0
2019-07-11 15:50:00,124.53,124.74,124.53,124.74,15367.0,118.1374,118.3366,118.1374,118.3366,15367.0
2019-07-11 15:55:00,124.76,124.9,124.63,124.72,41795.0,118.3556,118.4884,118.2323,118.3176,41795.0
2019-07-12 09:30:00,124.5,124.61,124.0,124.49,5173.0,118.1089,118.2133,117.6346,118.0995,5173.0
2019-07-12 09:35:00,124.43,124.47,124.23,124.29,2200.0,118.0425,118.0805,117.8528,117.9097,2200.0
2019-07-12 09:40:00,124.28,124.28,123.77,123.78,2100.0,117.9002,117.9002,117.4164,117.4259,2100.0
2019-07-12 09:45:00,123.9,124.18,123.89,124.0,1600.0,117.5397,117.8054,117.5303,117.6346,1600.0
2019-07-12 09:50:00,124.0,124.0,124.0,124.0,0.0,117.6346,117.6346,117.6346,117.6346,0.0
2019-07-12 09:55:00,124.08,124.08,123.92,123.92,800.0,117.7105,117.7105,117.5587,117.5587,800.0
2019-07-12 10:00:00,123.86,123.95,123.79,123.92,1100.0,117.5018,117.5872,117.4354,117.5587,1100.0
2019-07-12 10:05:00,123.88,123.94,123.79,123.89,3600.0,117.5208,117.5777,117.4354,117.5303,3600.0
2019-07-12 10:10:00,123.81,123.82,123.74,123.81,1650.0,117.4544,117.4639,117.388,117.4544,1650.0
2019-07-12 10:15:00,123.91,123.92,123.82,123.91,600.0,117.5492,117.5587,117.4639,117.5492,600.0
2019-07-12 10:20:00,123.87,123.89,123.68,123.68,1707.0,117.5113,117.5303,117.331,117.331,1707.0
2019-07-12 10:25:00,123.63,123.69,123.52,123.59,1300.0,117.2836,117.3405,117.1793,117.2457,1300.0
2019-07-12 10:30:00,123.59,123.65,123.56,123.64,2409.0,117.2457,117.3026,117.2172,117.2931,2409.0
2019-07-12 10:35:00,123.69,123.7,123.54,123.63,2533.0,117.3405,117.35,117.1982,117.2836,2533.0
2019-07-12 10:40:00,123.67,123.7,123.66,123.67,500.0,117.3216,117.35,117.3121,117.3216,500.0
2019-07-12 10:45:00,123.84,123.84,123.84,123.84,100.0,117.4828,117.4828,117.4828,117.4828,100.0
2019-07-12 10:50:00,123.85,124.03,123.85,124.03,2192.0,117.4923,117.6631,117.4923,117.6631,2192.0
2019-07-12 10:55:00,124.04,124.04,123.8,123.9,4857.0,117.6726,117.6726,117.4449,117.5397,4857.0
2019-07-12 11:00:00,123.9,124.04,123.88,124.0,2762.0,117.5397,117.6726,117.5208,117.6346,2762.0
2019-07-12 11:05:00,124.01,124.04,123.98,124.04,2759.0,117.6441,117.6726,117.6156,117.6726,2759.0
2019-07-12 11:10:00,124.02,124.14,124.01,124.14,1000.0,117.6536,117.7674,117.6441,117.7674,1000.0
2019-07-12 11:15:00,124.15,124.18,124.1,124.12,4818.0,117.7769,117.8054,117.7295,117.7484,4818.0
2019-07-12 11:20:00,124.1,124.17,124.06,124.14,2100.0,117.7295,117.7959,117.6915,117.7674,2100.0
2019-07-12 11:25:00,124.16,124.16,124.03,124.11,1967.0,117.7864,117.7864,117.6631,117.739,1967.0
2019-07-12 11:30:00,124.12,124.12,124.01,124.03,2000.0,117.7484,117.7484,117.6441,117.6631,2000.0
2019-07-12 11:35:00,123.96,124.02,123.92,123.99,2158.0,117.5967,117.6536,117.5587,117.6251,2158.0
2019-07-12 11:40:00,124.0,124.03,123.65,123.7,2899.0,117.6346,117.6631,117.3026,117.35,2899.0
2019-07-12 11:45:00,123.7,123.81,123.7,123.81,1200.0,117.35,117.4544,117.35,117.4544,1200.0
2019-07-12 11:50:00,123.81,123.88,123.77,123.85,2557.0,117.4544,117.5208,117.4164,117.4923,2557.0
2019-07-12 11:55:00,123.87,123.9,123.85,123.85,700.0,117.5113,117.5397,117.4923,117.4923,700.0
2019-07-12 12:00:00,123.85,123.85,123.74,123.74,1250.0,117.4923,117.4923,117.388,117.388,1250.0
2019-07-12 12:05:00,123.73,123.73,123.6,123.65,1300.0,117.3785,117.3785,117.2551,117.3026,1300.0
2019-07-12 12:10:00,123.57,123.57,123.36,123.36,3260.0,117.2267,117.2267,117.0275,117.0275,3260.0
2019-07-12 12:15:00,123.33,123.36,123.23,123.23,1800.0,116.999,117.0275,116.9041,116.9041,1800.0
2019-07-12 12:20:00,123.23,123.28,123.19,123.28,2655.0,116.9041,116.9516,116.8662,116.9516,2655.0
2019-07-12 12:25:00,123.32,123.33,123.26,123.27,2000.0,116.9895,116.999,116.9326,116.9421,2000.0
2019-07-12 12:30:00,123.3,123.3,123.24,123.26,1861.0,116.9705,116.9705,116.9136,116.9326,1861.0
2019-07-12 12:35:00,123.26,123.31,123.22,123.29,3100.0,116.9326,116.98,116.8947,116.9611,3100.0
2019-07-12 12:40:00,123.3,123.36,123.24,123.31,1400.0,116.9705,117.0275,116.9136,116.98,1400.0
2019-07-12 12:45:00,123.32,123.41,123.32,123.37,900.0,116.9895,117.0749,116.9895,117.037,900.0
2019-07-12 12:50:00,123.37,123.39,123.33,123.36,2332.0,117.037,117.0559,116.999,117.0275,2332.0
2019-07-12 12:55:00,123.38,123.44,123.38,123.44,1400.0,117.0464,117.1034,117.0464,117.1034,1400.0
2019-07-12 13:00:00,123.46,123.64,123.46,123.62,1990.0,117.1223,117.2931,117.1223,117.2741,1990.0
2019-07-12 13:05:00,123.67,123.79,123.67,123.78,1000.0,117.3216,117.4354,117.3216,117.4259,1000.0
2019-07-12 13:10:00,123.77,123.77,123.7,123.71,1766.0,117.4164,117.4164,117.35,117.3595,1766.0
2019-07-12 13:15:00,123.71,123.75,123.68,123.73,700.0,117.3595,117.3974,117.331,117.3785,700.0
2019-07-12 13:20:00,123.66,123.67,123.63,123.67,725.0,117.3121,117.3216,117.2836,117.3216,725.0
2019-07-12 13:25:00,123.68,123.82,123.67,123.82,1300.0,117.331,117.4639,117.3216,117.4639,1300.0
2019-07-12 13:30:00,123.8,123.85,123.78,123.85,1000.0,117.4449,117.4923,117.4259,117.4923,1000.0
2019-07-12 13:35:00,123.85,123.87,123.81,123.81,1610.0,117.4923,117.5113,117.4544,117.4544,1610.0
2019-07-12 13:40:00,123.78,123.85,123.78,123.84,1100.0,117.4259,117.4923,117.4259,117.4828,1100.0
2019-07-12 13:45:00,123.81,123.81,123.76,123.81,1400.0,117.4544,117.4544,117.4069,117.4544,1400.0
2019-07-12 13:50:00,123.77,123.77,123.67,123.71,2607.0,117.4164,117.4164,117.3216,117.3595,2607.0
2019-07-12 13:55:00,123.73,123.76,123.72,123.76,700.0,117.3785,117.4069,117.369,117.4069,700.0
2019-07-12 14:00:00,123.75,123.88,123.73,123.87,1842.0,117.3974,117.5208,117.3785,117.5113,1842.0
2019-07-12 14:05:00,123.85,123.89,123.85,123.89,500.0,117.4923,117.5303,117.4923,117.5303,500.0
2019-07-12 14:10:00,123.93,123.97,123.92,123.94,1747.0,117.5682,117.6062,117.5587,117.5777,1747.0
2019-07-12 14:15:00,123.91,123.92,123.87,123.87,1299.0,117.5492,117.5587,117.5113,117.5113,1299.0
2019-07-12 14:20:00,123.89,123.96,123.89,123.95,1392.0,117.5303,117.5967,117.5303,117.5872,1392.0
2019-07-12 14:25:00,123.93,123.93,123.88,123.88,200.0,117.5682,117.5682,117.5208,117.5208,200.0
2019-07-12 14:30:00,123.92,124.02,123.89,124.02,2900.0,117.5587,117.6536,117.5303,117.6536,2900.0
2019-07-12 14:35:00,124.07,124.09,124.07,124.08,400.0,117.701,117.72,117.701,117.7105,400.0
2019-07-12 14:40:00,124.17,124.26,124.16,124.22,26900.0,117.7959,117.8813,117.7864,117.8433,26900.0
2019-07-12 14:45:00,124.23,124.34,124.23,124.33,2500.0,117.8528,117.9572,117.8528,117.9477,2500.0
2019-07-12 14:50:00,124.33,124.39,124.32,124.39,802.0,117.9477,118.0046,117.9382,118.0046,802.0
2019-07-12 14:55:00,124.41,124.48,124.35,124.45,2854.0,118.0236,118.09,117.9666,118.0615,2854.0
2019-07-12 15:00:00,124.45,124.51,124.29,124.29,4741.0,118.0615,118.1184,117.9097,117.9097,4741.0
2019-07-12 15:05:00,124.32,124.34,124.23,124.23,1019.0,117.9382,117.9572,117.8528,117.8528,1019.0
2019-07-12 15:10:00,124.22,124.22,124.14,124.14,1426.0,117.8433,117.8433,117.7674,117.7674,1426.0
2019-07-12 15:15:00,124.15,124.23,124.11,124.22,2845.0,117.7769,117.8528,117.739,117.8433,2845.0
2019-07-12 15:20:00,124.25,124.27,124.21,124.22,1025.0,117.8718,117.8907,117.8338,117.8433,1025.0
2019-07-12 15:25:00,124.24,124.25,124.19,124.19,4930.0,117.8623,117.8718,117.8149,117.8149,4930.0
2019-07-12 15:30:00,124.18,124.28,124.17,124.26,3225.0,117.8054,117.9002,117.7959,117.8813,3225.0
2019-07-12 15:35:00,124.29,124.47,124.29,124.41,6353.0,117.9097,118.0805,117.9097,118.0236,6353.0
2019-07-12 15:40:00,124.42,124.46,124.39,124.41,3600.0,118.033,118.071,118.0046,118.0236,3600.0
2019-07-12 15:45:00,124.4,124.5,124.4,124.5,7281.0,118.0141,118.1089,118.0141,118.1089,7281.0
2019-07-12 15:50:00,124.5,124.58,124.46,124.54,10277.0,118.1089,118.1848,118.071,118.1469,10277.0
2019-07-12 15:55:00,124.53,124.54,124.36,124.37,39153.0,118.1374,118.1469,117.9761,117.9856,39153.0
2019-07-15 09:30:00,124.5,124.53,124.31,124.31,5984.0,118.1089,118.1374,117.9287,117.9287,5984.0
2019-07-15 09:35:00,124.32,124.39,124.32,124.39,300.0,117.9382,118.0046,117.9382,118.0046,300.0
2019-07-15 09:40:00,124.4,124.57,124.4,124.57,200.0,118.0141,118.1753,118.0141,118.1753,200.0
2019-07-15 09:45:00,124.58,124.58,124.38,124.43,1400.0,118.1848,118.1848,117.9951,118.0425,1400.0
2019-07-15 09:50:00,124.59,124.67,124.53,124.64,3640.0,118.1943,118.2702,118.1374,118.2418,3640.0
2019-07-15 09:55:00,124.68,124.68,124.6,124.6,700.0,118.2797,118.2797,118.2038,118.2038,700.0
2019-07-15 10:00:00,124.48,124.73,124.46,124.66,10954.0,118.09,118.3271,118.071,118.2607,10954.0
2019-07-15 10:05:00,124.64,124.85,124.61,124.71,8281.0,118.2418,118.441,118.2133,118.3082,8281.0
2019-07-15 10:10:00,124.68,124.68,124.57,124.6,6568.0,118.2797,118.2797,118.1753,118.2038,6568.0
2019-07-15 10:15:00,124.65,124.7,124.58,124.58,1400.0,118.2512,118.2987,118.1848,118.1848,1400.0
2019-07-15 10:20:00,124.67,124.67,124.49,124.57,12573.0,118.2702,118.2702,118.0995,118.1753,12573.0
2019-07-15 10:25:00,124.6,124.63,124.47,124.5,7044.0,118.2038,118.2323,118.0805,118.1089,7044.0
2019-07-15 10:30:00,124.56,124.63,124.56,124.57,700.0,118.1659,118.2323,118.1659,118.1753,700.0
2019-07-15 10:35:00,124.47,124.47,124.16,124.23,10909.0,118.0805,118.0805,117.7864,117.8528,10909.0
2019-07-15 10:40:00,124.3,124.36,124.28,124.3,3892.0,117.9192,117.9761,117.9002,117.9192,3892.0
2019-07-15 10:45:00,124.28,124.29,124.23,124.23,1806.0,117.9002,117.9097,117.8528,117.8528,1806.0
2019-07-15 10:50:00,124.17,124.36,124.17,124.36,1300.0,117.7959,117.9761,117.7959,117.9761,1300.0
2019-07-15 10:55:00,124.33,124.44,124.27,124.27,6186.0,117.9477,118.052,117.8907,117.8907,6186.0
2019-07-15 11:00:00,124.33,124.42,124.21,124.27,30441.0,117.9477,118.033,117.8338,117.8907,30441.0
2019-07-15 11:05:00,124.27,124.39,124.22,124.27,7591.0,117.8907,118.0046,117.8433,117.8907,7591.0
2019-07-15 11:10:00,124.26,124.37,124.13,124.34,8792.0,117.8813,117.9856,117.7579,117.9572,8792.0
2019-07-15 11:15:00,124.37,124.41,124.33,124.36,3906.0,117.9856,118.0236,117.9477,117.9761,3906.0
2019-07-15 11:20:00,124.35,124.41,124.33,124.33,3985.0,117.9666,118.0236,117.9477,117.9477,3985.0
2019-07-15 11:25:00,124.34,124.38,124.27,124.27,3784.0,117.9572,117.9951,117.8907,117.8907,3784.0
2019-07-15 11:30:00,124.25,124.26,124.19,124.23,2600.0,117.8718,117.8813,117.8149,117.8528,2600.0
2019-07-15 11:35:00,124.26,124.31,124.17,124.23,5124.0,117.8813,117.9287,117.7959,117.8528,5124.0
2019-07-15 11:40:00,124.24,124.31,124.19,124.31,2299.0,117.8623,117.9287,117.8149,117.9287,2299.0
2019-07-15 11:45:00,124.34,124.35,124.18,124.24,4606.0,117.9572,117.9666,117.8054,117.8623,4606.0
2019-07-15 11:50:00,124.19,124.22,124.04,124.12,12123.0,117.8149,117.8433,117.6726,117.7484,12123.0
2019-07-15 11:55:00,124.08,124.14,124.06,124.14,1800.0,117.7105,117.7674,117.6915,117.7674,1800.0
2019-07-15 12:00:00,124.11,124.2,124.09,124.2,2855.0,117.739,117.8243,117.72,117.8243,2855.0
2019-07-15 12:05:00,124.19,124.2,124.1,124.1,3200.0,117.8149,117.8243,117.7295,117.7295,3200.0
2019-07-15 12:10:00,124.11,124.12,123.98,123.99,3790.0,117.739,117.7484,117.6156,117.6251,3790.0
2019-07-15 12:15:00,124.0,124.02,123.96,123.98,1644.0,117.6346,117.6536,117.5967,117.6156,1644.0
2019-07-15 12:20:00,124.0,124.01,123.93,123.93,2300.0,117.6346,117.6441,117.5682,117.5682,2300.0
2019-07-15 12:25:00,123.94,124.12,123.94,124.09,2404.0,117.5777,117.7484,117.5777,117.72,2404.0
2019-07-15 12:30:00,124.11,124.17,124.02,124.05,3556.0,117.739,117.7959,117.6536,117.682,3556.0
2019-07-15 12:35:00,124.07,124.13,123.97,124.12,6896.0,117.701,117.7579,117.6062,117.7484,6896.0
2019-07-15 12:40:00,124.12,124.12,123.93,123.98,4962.0,117.7484,117.7484,117.5682,117.6156,4962.0
2019-07-15 12:45:00,123.97,124.01,123.95,123.97,2298.0,117.6062,117.6441,117.5872,117.6062,2298.0
2019-07-15 12:50:00,123.96,123.98,123.88,123.89,2314.0,117.5967,117.6156,117.5208,117.5303,2314.0
2019-07-15 12:55:00,123.86,123.86,123.77,123.82,4390.0,117.5018,117.5018,117.4164,117.4639,4390.0
2019-07-15 13:00:00,123.83,123.83,123.75,123.79,3291.0,117.4733,117.4733,117.3974,117.4354,3291.0
2019-07-15 13:05:00,123.82,123.85,123.8,123.81,2366.0,117.4639,117.4923,117.4449,117.4544,2366.0
2019-07-15 13:10:00,123.81,123.83,123.8,123.8,1800.0,117.4544,117.4733,117.4449,117.4449,1800.0
2019-07-15 13:15:00,123.8,123.83,123.8,123.82,1206.0,117.4449,117.4733,117.4449,117.4639,1206.0
2019-07-15 13:20:00,123.83,123.83,123.78,123.83,1900.0,117.4733,117.4733,117.4259,117.4733,1900.0
2019-07-15 13:25:00,123.83,123.85,123.79,123.85,2327.0,117.4733,117.4923,117.4354,117.4923,2327.0
2019-07-15 13:30:00,123.83,123.88,123.81,123.86,3295.0,117.4733,117.5208,117.4544,117.5018,3295.0
2019-07-15 13:35:00,123.88,123.88,123.78,123.79,900.0,117.5208,117.5208,117.4259,117.4354,900.0
2019-07-15 13:40:00,123.77,123.79,123.74,123.76,2314.0,117.4164,117.4354,117.388,117.4069,2314.0
2019-07-15 13:45:00,123.77,123.79,123.76,123.78,500.0,117.4164,117.4354,117.4069,117.4259,500.0
2019-07-15 13:50:00,123.75,123.79,123.75,123.79,1545.0,117.3974,117.4354,117.3974,117.4354,1545.0
2019-07-15 13:55:00,123.79,123.79,123.67,123.68,2058.0,117.4354,117.4354,117.3216,117.331,2058.0
2019-07-15 14:00:00,123.69,123.8,123.69,123.8,3501.0,117.3405,117.4449,117.3405,117.4449,3501.0
2019-07-15 14:05:00,123.83,123.87,123.8,123.84,1087.0,117.4733,117.5113,117.4449,117.4828,1087.0
2019-07-15 14:10:00,123.86,123.86,123.81,123.81,1493.0,117.5018,117.5018,117.4544,117.4544,1493.0
2019-07-15 14:15:00,123.82,123.85,123.81,123.83,3536.0,117.4639,117.4923,117.4544,117.4733,3536.0
2019-07-15 14:20:00,123.79,123.83,123.77,123.81,3087.0,117.4354,117.4733,117.4164,117.4544,3087.0
2019-07-15 14:25:00,123.8,123.8,123.75,123.78,2324.0,117.4449,117.4449,117.3974,117.4259,2324.0
2019-07-15 14:30:00,123.79,123.79,123.75,123.75,1246.0,117.4354,117.4354,117.3974,117.3974,1246.0
2019-07-15 14:35:00,123.75,123.77,123.72,123.72,1100.0,117.3974,117.4164,117.369,117.369,1100.0
2019-07-15 14:40:00,123.72,123.75,123.68,123.7,2041.0,117.369,117.3974,117.331,117.35,2041.0
2019-07-15 14:45:00,123.7,123.75,123.68,123.72,3187.0,117.35,117.3974,117.331,117.369,3187.0
2019-07-15 14:50:00,123.72,123.73,123.68,123.7,3000.0,117.369,117.3785,117.331,117.35,3000.0
2019-07-15 14:55:00,123.72,123.74,123.71,123.73,2005.0,117.369,117.388,117.3595,117.3785,2005.0
2019-07-15 15:00:00,123.75,123.83,123.75,123.77,1965.0,117.3974,117.4733,117.3974,117.4164,1965.0
2019-07-15 15:05:00,123.75,123.78,123.74,123.77,2800.0,117.3974,117.4259,117.388,117.4164,2800.0
2019-07-15 15:10:00,123.76,123.76,123.73,123.73,1000.0,117.4069,117.4069,117.3785,117.3785,1000.0
2019-07-15 15:15:00,123.72,123.72,123.69,123.71,1933.0,117.369,117.369,117.3405,117.3595,1933.0
2019-07-15 15:20:00,123.69,123.73,123.68,123.73,3320.0,117.3405,117.3785,117.331,117.3785,3320.0
2019-07-15 15:25:00,123.73,123.8,123.69,123.78,4263.0,117.3785,117.4449,117.3405,117.4259,4263.0
2019-07-15 15:30:00,123.78,123.84,123.77,123.78,5326.0,117.4259,117.4828,117.4164,117.4259,5326.0
2019-07-15 15:35:00,123.77,123.83,123.77,123.8,1922.0,117.4164,117.4733,117.4164,117.4449,1922.0
2019-07-15 15:40:00,123.8,123.86,123.75,123.75,5455.0,117.4449,117.5018,117.3974,117.3974,5455.0
2019-07-15 15:45:00,123.77,123.78,123.71,123.75,9165.0,117.4164,117.4259,117.3595,117.3974,9165.0
2019-07-15 15:50:00,123.71,123.74,123.64,123.72,12988.0,117.3595,117.388,117.2931,117.369,12988.0
2019-07-15 15:55:00,123.73,123.77,123.65,123.77,27464.0,117.3785,117.4164,117.3026,117.4164,27464.0
2019-07-16 09:30:00,123.94,123.94,123.14,123.35,15953.0,117.5777,117.5777,116.8188,117.018,15953.0
2019-07-16 09:35:00,123.33,123.34,122.85,122.85,2704.0,116.999,117.0085,116.5436,116.5436,2704.0
2019-07-16 09:40:00,122.91,123.08,122.83,123.02,4619.0,116.6006,116.7618,116.5247,116.7049,4619.0
2019-07-16 09:45:00,122.98,122.98,122.74,122.97,2502.0,116.667,116.667,116.4393,116.6575,2502.0
2019-07-16 09:50:00,123.03,123.13,123.02,123.12,950.0,116.7144,116.8093,116.7049,116.7998,950.0
2019-07-16 09:55:00,123.06,123.35,123.06,123.35,2000.0,116.7429,117.018,116.7429,117.018,2000.0
2019-07-16 10:00:00,123.34,123.34,123.07,123.08,1351.0,117.0085,117.0085,116.7524,116.7618,1351.0
2019-07-16 10:05:00,123.15,123.28,123.03,123.12,2300.0,116.8282,116.9516,116.7144,116.7998,2300.0
2019-07-16 10:10:00,123.23,123.23,123.08,123.1,300.0,116.9041,116.9041,116.7618,116.7808,300.0
2019-07-16 10:15:00,123.06,123.11,123.0,123.11,1014.0,116.7429,116.7903,116.6859,116.7903,1014.0
2019-07-16 10:20:00,123.11,123.21,123.11,123.21,1200.0,116.7903,116.8852,116.7903,116.8852,1200.0
2019-07-16 10:25:00,123.23,123.48,123.23,123.39,1718.0,116.9041,117.1413,116.9041,117.0559,1718.0
2019-07-16 10:30:00,123.34,123.41,123.31,123.33,1200.0,117.0085,117.0749,116.98,116.999,1200.0
2019-07-16 10:35:00,123.27,123.28,123.26,123.28,400.0,116.9421,116.9516,116.9326,116.9516,400.0
2019-07-16 10:40:00,123.38,123.42,123.31,123.31,1965.0,117.0464,117.0844,116.98,116.98,1965.0
2019-07-16 10:45:00,123.35,123.45,123.28,123.45,1479.0,117.018,117.1128,116.9516,117.1128,1479.0
2019-07-16 10:50:00,123.45,123.58,123.44,123.46,3267.0,117.1128,117.2362,117.1034,117.1223,3267.0
2019-07-16 10:55:00,123.53,123.53,123.4,123.42,1500.0,117.1887,117.1887,117.0654,117.0844,1500.0
2019-07-16 11:00:00,123.44,123.44,123.3,123.36,3703.0,117.1034,117.1034,116.9705,117.0275,3703.0
2019-07-16 11:05:00,123.3,123.52,123.3,123.44,5766.0,116.9705,117.1793,116.9705,117.1034,5766.0
2019-07-16 11:10:00,123.41,123.41,123.36,123.36,400.0,117.0749,117.0749,117.0275,117.0275,400.0
2019-07-16 11:15:00,123.3,123.45,123.3,123.42,1415.0,116.9705,117.1128,116.9705,117.0844,1415.0
2019-07-16 11:20:00,123.4,123.6,123.4,123.55,1500.0,117.0654,117.2551,117.0654,117.2077,1500.0
2019-07-16 11:25:00,123.54,123.62,123.53,123.56,920.0,117.1982,117.2741,117.1887,117.2172,920.0
2019-07-16 11:30:00,123.57,123.57,123.51,123.51,2124.0,117.2267,117.2267,117.1698,117.1698,2124.0
2019-07-16 11:35:00,123.5,123.5,123.33,123.33,500.0,117.1603,117.1603,116.999,116.999,500.0
2019-07-16 11:40:00,123.25,123.34,123.25,123.27,2362.0,116.9231,117.0085,116.9231,116.9421,2362.0
2019-07-16 11:45:00,123.25,123.25,123.13,123.18,701.0,116.9231,116.9231,116.8093,116.8567,701.0
2019-07-16 11:50:00,123.19,123.24,123.17,123.19,803.0,116.8662,116.9136,116.8472,116.8662,803.0
2019-07-16 11:55:00,123.24,123.24,123.09,123.09,300.0,116.9136,116.9136,116.7713,116.7713,300.0
2019-07-16 12:00:00,123.01,123.13,122.98,123.08,1100.0,116.6954,116.8093,116.667,116.7618,1100.0
2019-07-16 12:05:00,123.09,123.21,123.08,123.17,1300.0,116.7713,116.8852,116.7618,116.8472,1300.0
2019-07-16 12:10:00,123.15,123.29,123.15,123.28,855.0,116.8282,116.9611,116.8282,116.9516,855.0
2019-07-16 12:15:00,123.36,123.41,123.31,123.32,1400.0,117.0275,117.0749,116.98,116.9895,1400.0
2019-07-16 12:20:00,123.3,123.42,123.3,123.41,11670.0,116.9705,117.0844,116.9705,117.0749,11670.0
2019-07-16 12:25:00,123.43,123.59,123.43,123.49,1400.0,117.0939,117.2457,117.0939,117.1508,1400.0
2019-07-16 12:30:00,123.48,123.48,123.41,123.41,7600.0,117.1413,117.1413,117.0749,117.0749,7600.0
2019-07-16 12:35:00,123.39,123.41,123.32,123.39,15800.0,117.0559,117.0749,116.9895,117.0559,15800.0
2019-07-16 12:40:00,123.5,123.53,123.46,123.51,900.0,117.1603,117.1887,117.1223,117.1698,900.0
2019-07-16 12:45:00,123.55,123.65,123.55,123.6,900.0,117.2077,117.3026,117.2077,117.2551,900.0
2019-07-16 12:50:00,123.57,123.59,123.54,123.55,800.0,117.2267,117.2457,117.1982,117.2077,800.0
2019-07-16 12:55:00,123.57,123.65,123.5,123.65,2001.0,117.2267,117.3026,117.1603,117.3026,2001.0
2019-07-16 13:00:00,123.7,123.8,123.7,123.77,1537.0,117.35,117.4449,117.35,117.4164,1537.0
2019-07-16 13:05:00,123.81,123.85,123.75,123.76,4008.0,117.4544,117.4923,117.3974,117.4069,4008.0
2019-07-16 13:10:00,123.76,123.96,123.71,123.96,18825.0,117.4069,117.5967,117.3595,117.5967,18825.0
2019-07-16 13:15:00,123.98,124.1,123.96,124.09,4800.0,117.6156,117.7295,117.5967,117.72,4800.0
2019-07-16 13:20:00,124.06,124.1,124.01,124.1,3158.0,117.6915,117.7295,117.6441,117.7295,3158.0
2019-07-16 13:25:00,124.13,124.15,124.05,124.13,1307.0,117.7579,117.7769,117.682,117.7579,1307.0
2019-07-16 13:30:00,124.1,124.1,124.05,124.07,12600.0,117.7295,117.7295,117.682,117.701,12600.0
2019-07-16 13:35:00,124.07,124.07,124.0,124.05,1400.0,117.701,117.701,117.6346,117.682,1400.0
2019-07-16 13:40:00,124.03,124.04,123.86,123.86,2163.0,117.6631,117.6726,117.5018,117.5018,2163.0
2019-07-16 13:45:00,123.85,123.85,123.77,123.77,2324.0,117.4923,117.4923,117.4164,117.4164,2324.0
2019-07-16 13:50:00,123.76,123.77,123.63,123.63,15200.0,117.4069,117.4164,117.2836,117.2836,15200.0
2019-07-16 13:55:00,123.61,123.62,123.56,123.57,1400.0,117.2646,117.2741,117.2172,117.2267,1400.0
2019-07-16 14:00:00,123.53,123.54,123.5,123.54,2200.0,117.1887,117.1982,117.1603,117.1982,2200.0
2019-07-16 14:05:00,123.55,123.64,123.55,123.59,1600.0,117.2077,117.2931,117.2077,117.2457,1600.0
2019-07-16 14:10:00,123.6,123.6,123.55,123.58,721.0,117.2551,117.2551,117.2077,117.2362,721.0
2019-07-16 14:15:00,123.6,123.61,123.46,123.5,2792.0,117.2551,117.2646,117.1223,117.1603,2792.0
2019-07-16 14:20:00,123.48,123.56,123.44,123.49,2100.0,117.1413,117.2172,117.1034,117.1508,2100.0
2019-07-16 14:25:00,123.49,123.49,123.29,123.3,1400.0,117.1508,117.1508,116.9611,116.9705,1400.0
2019-07-16 14:30:00,123.32,123.37,123.21,123.23,2500.0,116.9895,117.037,116.8852,116.9041,2500.0
2019-07-16 14:35:00,123.24,123.25,123.19,123.23,2912.0,116.9136,116.9231,116.8662,116.9041,2912.0
2019-07-16 14:40:00,123.23,123.3,123.21,123.26,2000.0,116.9041,116.9705,116.8852,116.9326,2000.0
2019-07-16 14:45:00,123.28,123.32,123.25,123.3,1500.0,116.9516,116.9895,116.9231,116.9705,1500.0
2019-07-16 14:50:00,123.3,123.37,123.3,123.37,1600.0,116.9705,117.037,116.9705,117.037,1600.0
2019-07-16 14:55:00,123.35,123.35,123.3,123.31,1531.0,117.018,117.018,116.9705,116.98,1531.0
2019-07-16 15:00:00,123.28,123.44,123.28,123.4,2700.0,116.9516,117.1034,116.9516,117.0654,2700.0
2019-07-16 15:05:00,123.39,123.42,123.29,123.29,2304.0,117.0559,117.0844,116.9611,116.9611,2304.0
2019-07-16 15:10:00,123.31,123.36,123.3,123.33,1520.0,116.98,117.0275,116.9705,116.999,1520.0
2019-07-16 15:15:00,123.31,123.35,123.29,123.33,3233.0,116.98,117.018,116.9611,116.999,3233.0
2019-07-16 15:20:00,123.32,123.39,123.29,123.33,3500.0,116.9895,117.0559,116.9611,116.999,3500.0
2019-07-16 15:25:00,123.29,123.3,123.25,123.25,901.0,116.9611,116.9705,116.9231,116.9231,901.0
2019-07-16 15:30:00,123.24,123.4,123.24,123.34,3566.0,116.9136,117.0654,116.9136,117.0085,3566.0
2019-07-16 15:35:00,123.33,123.43,123.33,123.37,5862.0,116.999,117.0939,116.999,117.037,5862.0
2019-07-16 15:40:00,123.37,123.43,123.31,123.4,5014.0,117.037,117.0939,116.98,117.0654,5014.0
2019-07-16 15:45:00,123.41,123.43,123.35,123.42,5100.0,117.0749,117.0939,117.018,117.0844,5100.0
2019-07-16 15:50:00,123.43,123.52,123.43,123.5,7950.0,117.0939,117.1793,117.0939,117.1603,7950.0
2019-07-16 15:55:00,123.53,123.53,123.35,123.38,21476.0,117.1887,117.1887,117.018,117.0464,21476.0
2019-07-17 09:30:00,122.77,122.81,122.24,122.66,12665.0,116.4678,116.5057,115.965,116.3634,12665.0
2019-07-17 09:35:00,122.63,122.79,122.41,122.54,5801.0,116.3349,116.4867,116.1262,116.2496,5801.0
2019-07-17 09:40:00,122.5,122.99,122.5,122.8,6015.0,116.2116,116.6765,116.2116,116.4962,6015.0
2019-07-17 09:45:00,122.85,123.1,122.85,122.99,2357.0,116.5436,116.7808,116.5436,116.6765,2357.0
2019-07-17 09:50:00,123.05,123.49,123.05,123.49,5042.0,116.7334,117.1508,116.7334,117.1508,5042.0
2019-07-17 09:55:00,123.49,123.54,123.35,123.51,1532.0,117.1508,117.1982,117.018,117.1698,1532.0
2019-07-17 10:00:00,123.56,123.88,123.56,123.7,4119.0,117.2172,117.5208,117.2172,117.35,4119.0
2019-07-17 10:05:00,123.85,124.0,123.85,123.94,1700.0,117.4923,117.6346,117.4923,117.5777,1700.0
2019-07-17 10:10:00,124.0,124.05,123.81,123.96,3823.0,117.6346,117.682,117.4544,117.5967,3823.0
2019-07-17 10:15:00,123.89,123.99,123.88,123.88,1600.0,117.5303,117.6251,117.5208,117.5208,1600.0
2019-07-17 10:20:00,123.91,124.16,123.91,124.12,5627.0,117.5492,117.7864,117.5492,117.7484,5627.0
2019-07-17 10:25:00,124.17,124.3,124.13,124.21,4200.0,117.7959,117.9192,117.7579,117.8338,4200.0
2019-07-17 10:30:00,124.26,124.41,124.18,124.18,12616.0,117.8813,118.0236,117.8054,117.8054,12616.0
2019-07-17 10:35:00,124.24,124.26,124.09,124.09,4427.0,117.8623,117.8813,117.72,117.72,4427.0
2019-07-17 10:40:00,124.09,124.14,123.9,123.9,1214.0,117.72,117.7674,117.5397,117.5397,1214.0
2019-07-17 10:45:00,123.86,123.86,123.77,123.77,1200.0,117.5018,117.5018,117.4164,117.4164,1200.0
2019-07-17 10:50:00,123.78,123.83,123.77,123.78,811.0,117.4259,117.4733,117.4164,117.4259,811.0
2019-07-17 10:55:00,123.86,123.86,123.82,123.82,300.0,117.5018,117.5018,117.4639,117.4639,300.0
2019-07-17 11:00:00,123.79,124.06,123.79,124.0,3011.0,117.4354,117.6915,117.4354,117.6346,3011.0
2019-07-17 11:05:00,124.01,124.01,123.89,123.96,2300.0,117.6441,117.6441,117.5303,117.5967,2300.0
2019-07-17 11:10:00,123.93,124.04,123.89,124.0,6100.0,117.5682,117.6726,117.5303,117.6346,6100.0
2019-07-17 11:15:00,124.04,124.04,123.88,123.89,3296.0,117.6726,117.6726,117.5208,117.5303,3296.0
2019-07-17 11:20:00,123.92,123.92,123.86,123.87,2839.0,117.5587,117.5587,117.5018,117.5113,2839.0
2019-07-17 11:25:00,123.85,123.96,123.8,123.96,2900.0,117.4923,117.5967,117.4449,117.5967,2900.0
2019-07-17 11:30:00,123.99,124.05,123.91,123.91,3059.0,117.6251,117.682,117.5492,117.5492,3059.0
2019-07-17 11:35:00,123.92,123.94,123.89,123.91,2583.0,117.5587,117.5777,117.5303,117.5492,2583.0
2019-07-17 11:40:00,123.92,124.0,123.92,123.99,827.0,117.5587,117.6346,117.5587,117.6251,827.0
2019-07-17 11:45:00,124.0,124.02,123.95,123.99,2300.0,117.6346,117.6536,117.5872,117.6251,2300.0
2019-07-17 11:50:00,123.99,124.13,123.99,124.13,2548.0,117.6251,117.7579,117.6251,117.7579,2548.0
2019-07-17 11:55:00,124.11,124.26,124.1,124.26,1400.0,117.739,117.8813,117.7295,117.8813,1400.0
2019-07-17 12:00:00,124.22,124.25,124.21,124.23,1269.0,117.8433,117.8718,117.8338,117.8528,1269.0
2019-07-17 12:05:00,124.24,124.25,124.19,124.22,1200.0,117.8623,117.8718,117.8149,117.8433,1200.0
2019-07-17 12:10:00,124.17,124.17,123.98,123.98,2307.0,117.7959,117.7959,117.6156,117.6156,2307.0
2019-07-17 12:15:00,123.98,124.02,123.98,124.0,1000.0,117.6156,117.6536,117.6156,117.6346,1000.0
2019-07-17 12:20:00,123.99,124.03,123.92,123.95,2000.0,117.6251,117.6631,117.5587,117.5872,2000.0
2019-07-17 12:25:00,123.97,124.07,123.97,124.02,1768.0,117.6062,117.701,117.6062,117.6536,1768.0
2019-07-17 12:30:00,124.03,124.07,123.97,124.0,1486.0,117.6631,117.701,117.6062,117.6346,1486.0
2019-07-17 12:35:00,124.02,124.04,124.01,124.02,500.0,117.6536,117.6726,117.6441,117.6536,500.0
2019-07-17 12:40:00,124.01,124.11,124.0,124.1,800.0,117.6441,117.739,117.6346,117.7295,800.0
2019-07-17 12:45:00,124.09,124.13,124.08,124.11,800.0,117.72,117.7579,117.7105,117.739,800.0
2019-07-17 12:50:00,124.16,124.17,124.11,124.12,1400.0,117.7864,117.7959,117.739,117.7484,1400.0
2019-07-17 12:55:00,124.14,124.28,124.14,124.22,1700.0,117.7674,117.9002,117.7674,117.8433,1700.0
2019-07-17 13:00:00,124.22,124.22,124.14,124.19,600.0,117.8433,117.8433,117.7674,117.8149,600.0
2019-07-17 13:05:00,124.14,124.15,124.11,124.15,600.0,117.7674,117.7769,117.739,117.7769,600.0
2019-07-17 13:10:00,124.18,124.21,124.17,124.2,400.0,117.8054,117.8338,117.7959,117.8243,400.0
2019-07-17 13:15:00,124.26,124.28,124.24,124.24,1257.0,117.8813,117.9002,117.8623,117.8623,1257.0
2019-07-17 13:20:00,124.23,124.37,124.23,124.34,2606.0,117.8528,117.9856,117.8528,117.9572,2606.0
2019-07-17 13:25:00,124.31,124.33,124.25,124.33,1900.0,117.9287,117.9477,117.8718,117.9477,1900.0
2019-07-17 13:30:00,124.36,124.36,124.3,124.33,1703.0,117.9761,117.9761,117.9192,117.9477,1703.0
2019-07-17 13:35:00,124.31,124.33,124.29,124.3,1300.0,117.9287,117.9477,117.9097,117.9192,1300.0
2019-07-17 13:40:00,124.3,124.31,124.23,124.23,2400.0,117.9192,117.9287,117.8528,117.8528,2400.0
2019-07-17 13:45:00,124.24,124.24,124.19,124.21,1200.0,117.8623,117.8623,117.8149,117.8338,1200.0
2019-07-17 13:50:00,124.21,124.26,124.21,124.21,2332.0,117.8338,117.8813,117.8338,117.8338,2332.0
2019-07-17 13:55:00,124.15,124.15,124.1,124.12,1600.0,117.7769,117.7769,117.7295,117.7484,1600.0
2019-07-17 14:00:00,124.1,124.1,123.97,123.97,712.0,117.7295,117.7295,117.6062,117.6062,712.0
2019-07-17 14:05:00,123.94,123.94,123.9,123.9,500.0,117.5777,117.5777,117.5397,117.5397,500.0
2019-07-17 14:10:00,123.88,123.9,123.85,123.85,910.0,117.5208,117.5397,117.4923,117.4923,910.0
2019-07-17 14:15:00,123.87,123.87,123.84,123.84,1200.0,117.5113,117.5113,117.4828,117.4828,1200.0
2019-07-17 14:20:00,123.85,123.93,123.85,123.93,1056.0,117.4923,117.5682,117.4923,117.5682,1056.0
2019-07-17 14:25:00,123.95,124.0,123.93,123.95,1696.0,117.5872,117.6346,117.5682,117.5872,1696.0
2019-07-17 14:30:00,123.98,124.02,123.98,123.98,1200.0,117.6156,117.6536,117.6156,117.6156,1200.0
2019-07-17 14:35:00,123.98,124.11,123.97,124.02,2200.0,117.6156,117.739,117.6062,117.6536,2200.0
2019-07-17 14:40:00,124.03,124.03,123.97,123.99,1983.0,117.6631,117.6631,117.6062,117.6251,1983.0
2019-07-17 14:45:00,123.98,123.99,123.91,123.93,1900.0,117.6156,117.6251,117.5492,117.5682,1900.0
2019-07-17 14:50:00,123.94,123.94,123.86,123.87,2600.0,117.5777,117.5777,117.5018,117.5113,2600.0
2019-07-17 14:55:00,123.89,123.91,123.86,123.88,2682.0,117.5303,117.5492,117.5018,117.5208,2682.0
2019-07-17 15:00:00,123.9,123.9,123.76,123.76,1707.0,117.5397,117.5397,117.4069,117.4069,1707.0
2019-07-17 15:05:00,123.75,123.89,123.72,123.87,2403.0,117.3974,117.5303,117.369,117.5113,2403.0
2019-07-17 15:10:00,123.89,123.96,123.89,123.9,2178.0,117.5303,117.5967,117.5303,117.5397,2178.0
2019-07-17 15:15:00,123.9,123.9,123.82,123.85,2643.0,117.5397,117.5397,117.4639,117.4923,2643.0
2019-07-17 15:20:00,123.86,123.87,123.8,123.84,3264.0,117.5018,117.5113,117.4449,117.4828,3264.0
2019-07-17 15:25:00,123.83,123.84,123.79,123.81,4660.0,117.4733,117.4828,117.4354,117.4544,4660.0
2019-07-17 15:30:00,123.81,124.0,123.81,123.99,2000.0,117.4544,117.6346,117.4544,117.6251,2000.0
2019-07-17 15:35:00,124.0,124.0,123.94,123.98,4900.0,117.6346,117.6346,117.5777,117.6156,4900.0
2019-07-17 15:40:00,123.98,124.06,123.95,124.01,6644.0,117.6156,117.6915,117.5872,117.6441,6644.0
2019-07-17 15:45:00,124.01,124.02,123.93,123.98,7151.0,117.6441,117.6536,117.5682,117.6156,7151.0
2019-07-17 15:50:00,124.03,124.07,123.88,123.92,7600.0,117.6631,117.701,117.5208,117.5587,7600.0
2019-07-17 15:55:00,123.91,123.94,123.74,123.78,14517.0,117.5492,117.5777,117.388,117.4259,14517.0
2019-07-18 09:30:00,123.94,124.31,123.85,124.3,6870.0,117.5777,117.9287,117.4923,117.9192,6870.0
2019-07-18 09:35:00,124.36,124.4,124.18,124.18,1400.0,117.9761,118.0141,117.8054,117.8054,1400.0
2019-07-18 09:40:00,124.18,124.18,124.02,124.08,2265.0,117.8054,117.8054,117.6536,117.7105,2265.0
2019-07-18 09:45:00,124.02,124.12,123.87,124.11,2140.0,117.6536,117.7484,117.5113,117.739,2140.0
2019-07-18 09:50:00,123.99,123.99,123.83,123.98,1597.0,117.6251,117.6251,117.4733,117.6156,1597.0
2019-07-18 09:55:00,123.92,123.94,123.8,123.91,2501.0,117.5587,117.5777,117.4449,117.5492,2501.0
2019-07-18 10:00:00,123.96,123.96,123.9,123.94,1900.0,117.5967,117.5967,117.5397,117.5777,1900.0
2019-07-18 10:05:00,123.99,124.11,123.99,124.03,2895.0,117.6251,117.739,117.6251,117.6631,2895.0
2019-07-18 10:10:00,123.99,124.16,123.99,124.1,4211.0,117.6251,117.7864,117.6251,117.7295,4211.0
2019-07-18 10:15:00,124.13,124.38,124.13,124.33,800.0,117.7579,117.9951,117.7579,117.9477,800.0
2019-07-18 10:20:00,124.36,124.46,124.36,124.46,2000.0,117.9761,118.071,117.9761,118.071,2000.0
2019-07-18 10:25:00,124.43,124.52,124.43,124.49,1450.0,118.0425,118.1279,118.0425,118.0995,1450.0
2019-07-18 10:30:00,124.44,124.5,124.43,124.46,2300.0,118.052,118.1089,118.0425,118.071,2300.0
2019-07-18 10:35:00,124.45,124.48,124.39,124.41,703.0,118.0615,118.09,118.0046,118.0236,703.0
2019-07-18 10:40:00,124.4,124.54,124.4,124.51,2782.0,118.0141,118.1469,118.0141,118.1184,2782.0
2019-07-18 10:45:00,124.59,124.67,124.58,124.67,1900.0,118.1943,118.2702,118.1848,118.2702,1900.0
2019-07-18 10:50:00,124.69,124.74,124.57,124.6,1617.0,118.2892,118.3366,118.1753,118.2038,1617.0
2019-07-18 10:55:00,124.57,124.7,124.57,124.68,900.0,118.1753,118.2987,118.1753,118.2797,900.0
2019-07-18 11:00:00,124.6,124.61,124.5,124.5,1600.0,118.2038,118.2133,118.1089,118.1089,1600.0
2019-07-18 11:05:00,124.49,124.54,124.47,124.51,2377.0,118.0995,118.1469,118.0805,118.1184,2377.0
2019-07-18 11:10:00,124.52,124.53,124.36,124.36,2172.0,118.1279,118.1374,117.9761,117.9761,2172.0
2019-07-18 11:15:00,124.41,124.43,124.3,124.4,1600.0,118.0236,118.0425,117.9192,118.0141,1600.0
2019-07-18 11:20:00,124.38,124.38,124.27,124.33,1478.0,117.9951,117.9951,117.8907,117.9477,1478.0
2019-07-18 11:25:00,124.36,124.42,124.25,124.31,2104.0,117.9761,118.033,117.8718,117.9287,2104.0
2019-07-18 11:30:00,124.32,124.32,124.19,124.22,650.0,117.9382,117.9382,117.8149,117.8433,650.0
2019-07-18 11:35:00,124.17,124.18,124.01,124.01,1000.0,117.7959,117.8054,117.6441,117.6441,1000.0
2019-07-18 11:40:00,123.93,124.0,123.93,123.96,700.0,117.5682,117.6346,117.5682,117.5967,700.0
2019-07-18 11:45:00,123.96,124.05,123.95,123.95,1000.0,117.5967,117.682,117.5872,117.5872,1000.0
2019-07-18 11:50:00,123.89,123.96,123.85,123.92,800.0,117.5303,117.5967,117.4923,117.5587,800.0
2019-07-18 11:55:00,123.92,123.99,123.91,123.94,400.0,117.5587,117.6251,117.5492,117.5777,400.0
2019-07-18 12:00:00,123.92,124.25,123.92,124.25,1458.0,117.5587,117.8718,117.5587,117.8718,1458.0
2019-07-18 12:05:00,124.21,124.28,124.19,124.19,1200.0,117.8338,117.9002,117.8149,117.8149,1200.0
2019-07-18 12:10:00,124.2,124.26,124.2,124.25,700.0,117.8243,117.8813,117.8243,117.8718,700.0
2019-07-18 12:15:00,124.35,124.4,124.35,124.38,1300.0,117.9666,118.0141,117.9666,117.9951,1300.0
2019-07-18 12:20:00,124.36,124.37,124.3,124.3,1000.0,117.9761,117.9856,117.9192,117.9192,1000.0
2019-07-18 12:25:00,124.36,124.36,124.25,124.3,400.0,117.9761,117.9761,117.8718,117.9192,400.0
2019-07-18 12:30:00,124.33,124.33,124.28,124.28,1000.0,117.9477,117.9477,117.9002,117.9002,1000.0
2019-07-18 12:35:00,124.33,124.44,124.33,124.36,1400.0,117.9477,118.052,117.9477,117.9761,1400.0
2019-07-18 12:40:00,124.39,124.47,124.39,124.47,500.0,118.0046,118.0805,118.0046,118.0805,500.0
2019-07-18 12:45:00,124.5,124.5,124.37,124.37,1673.0,118.1089,118.1089,117.9856,117.9856,1673.0
2019-07-18 12:50:00,124.4,124.4,124.33,124.35,1500.0,118.0141,118.0141,117.9477,117.9666,1500.0
2019-07-18 12:55:00,124.29,124.38,124.28,124.38,988.0,117.9097,117.9951,117.9002,117.9951,988.0
2019-07-18 13:00:00,124.37,124.48,124.37,124.44,3603.0,117.9856,118.09,117.9856,118.052,3603.0
2019-07-18 13:05:00,124.45,124.52,124.44,124.5,400.0,118.0615,118.1279,118.052,118.1089,400.0
2019-07-18 13:10:00,124.55,124.57,124.53,124.54,1536.0,118.1564,118.1753,118.1374,118.1469,1536.0
2019-07-18 13:15:00,124.56,124.67,124.56,124.63,700.0,118.1659,118.2702,118.1659,118.2323,700.0
2019-07-18 13:20:00,124.64,124.64,124.53,124.53,600.0,118.2418,118.2418,118.1374,118.1374,600.0
2019-07-18 13:25:00,124.53,124.55,124.45,124.45,1166.0,118.1374,118.1564,118.0615,118.0615,1166.0
2019-07-18 13:30:00,124.45,124.51,124.4,124.41,822.0,118.0615,118.1184,118.0141,118.0236,822.0
2019-07-18 13:35:00,124.46,124.55,124.46,124.55,400.0,118.071,118.1564,118.071,118.1564,400.0
2019-07-18 13:40:00,124.5,124.5,124.44,124.44,700.0,118.1089,118.1089,118.052,118.052,700.0
2019-07-18 13:45:00,124.45,124.49,124.4,124.4,1800.0,118.0615,118.0995,118.0141,118.0141,1800.0
2019-07-18 13:50:00,124.47,124.49,124.47,124.48,500.0,118.0805,118.0995,118.0805,118.09,500.0
2019-07-18 13:55:00,124.49,124.61,124.49,124.6,700.0,118.0995,118.2133,118.0995,118.2038,700.0
2019-07-18 14:00:00,124.63,124.66,124.59,124.59,3800.0,118.2323,118.2607,118.1943,118.1943,3800.0
2019-07-18 14:05:00,124.63,124.71,124.63,124.66,1892.0,118.2323,118.3082,118.2323,118.2607,1892.0
2019-07-18 14:10:00,124.69,124.79,124.69,124.79,1540.0,118.2892,118.3841,118.2892,118.3841,1540.0
2019-07-18 14:15:00,124.8,124.97,124.8,124.97,3042.0,118.3935,118.5548,118.3935,118.5548,3042.0
2019-07-18 14:20:00,124.98,125.08,124.94,125.0,12473.0,118.5643,118.6592,118.5264,118.5833,12473.0
2019-07-18 14:25:00,124.99,125.06,124.95,125.01,3221.0,118.5738,118.6402,118.5358,118.5928,3221.0
2019-07-18 14:30:00,124.98,125.07,124.98,125.05,2088.0,118.5643,118.6497,118.5643,118.6307,2088.0
2019-07-18 14:35:00,125.05,125.28,125.03,125.24,1900.0,118.6307,118.8489,118.6117,118.811,1900.0
2019-07-18 14:40:00,125.26,125.32,125.25,125.26,3768.0,118.8299,118.8868,118.8204,118.8299,3768.0
2019-07-18 14:45:00,125.23,125.31,125.13,125.21,1528.0,118.8015,118.8774,118.7066,118.7825,1528.0
2019-07-18 14:50:00,125.15,125.16,125.06,125.15,3520.0,118.7256,118.7351,118.6402,118.7256,3520.0
2019-07-18 14:55:00,125.17,125.21,125.13,125.14,3701.0,118.7445,118.7825,118.7066,118.7161,3701.0
2019-07-18 15:00:00,125.15,125.26,125.14,125.17,8334.0,118.7256,118.8299,118.7161,118.7445,8334.0
2019-07-18 15:05:00,125.16,125.17,125.06,125.09,4784.0,118.7351,118.7445,118.6402,118.6687,4784.0
2019-07-18 15:10:00,125.06,125.07,125.0,125.02,3900.0,118.6402,118.6497,118.5833,118.6022,3900.0
2019-07-18 15:15:00,125.0,125.0,124.91,124.93,2950.0,118.5833,118.5833,118.4979,118.5169,2950.0
2019-07-18 15:20:00,124.95,124.95,124.86,124.87,1800.0,118.5358,118.5358,118.4505,118.4599,1800.0
2019-07-18 15:25:00,124.86,124.86,124.73,124.85,4630.0,118.4505,118.4505,118.3271,118.441,4630.0
2019-07-18 15:30:00,124.83,124.85,124.78,124.78,2502.0,118.422,118.441,118.3746,118.3746,2502.0
2019-07-18 15:35:00,124.78,124.87,124.74,124.85,7003.0,118.3746,118.4599,118.3366,118.441,7003.0
2019-07-18 15:40:00,124.87,124.89,124.76,124.79,5232.0,118.4599,118.4789,118.3556,118.3841,5232.0
2019-07-18 15:45:00,124.78,124.78,124.61,124.61,9787.0,118.3746,118.3746,118.2133,118.2133,9787.0
2019-07-18 15:50:00,124.63,124.79,124.62,124.78,10019.0,118.2323,118.3841,118.2228,118.3746,10019.0
2019-07-18 15:55:00,124.8,124.83,124.72,124.76,23609.0,118.3935,118.422,118.3176,118.3556,23609.0
2019-07-19 09:30:00,125.22,125.3,124.97,124.97,23643.0,118.792,118.8679,118.5548,118.5548,23643.0
2019-07-19 09:35:00,125.1,125.23,124.89,125.19,1796.0,118.6781,118.8015,118.4789,118.7635,1796.0
2019-07-19 09:40:00,125.1,125.24,125.09,125.24,1800.0,118.6781,118.811,118.6687,118.811,1800.0
2019-07-19 09:45:00,125.27,125.5,125.24,125.5,3647.0,118.8394,119.0576,118.811,119.0576,3647.0
2019-07-19 09:50:00,125.41,125.41,125.25,125.31,1899.0,118.9722,118.9722,118.8204,118.8774,1899.0
2019-07-19 09:55:00,125.37,125.46,125.36,125.39,1957.0,118.9343,119.0197,118.9248,118.9533,1957.0
2019-07-19 10:00:00,125.47,125.47,125.4,125.47,1294.0,119.0291,119.0291,118.9627,119.0291,1294.0
2019-07-19 10:05:00,125.49,125.54,125.26,125.26,1276.0,119.0481,119.0956,118.8299,118.8299,1276.0
2019-07-19 10:10:00,125.24,125.24,125.04,125.04,1603.0,118.811,118.811,118.6212,118.6212,1603.0
2019-07-19 10:15:00,125.07,125.21,125.07,125.15,1100.0,118.6497,118.7825,118.6497,118.7256,1100.0
2019-07-19 10:20:00,125.26,125.34,125.19,125.31,1000.0,118.8299,118.9058,118.7635,118.8774,1000.0
2019-07-19 10:25:00,125.33,125.43,125.2,125.43,1329.0,118.8963,118.9912,118.773,118.9912,1329.0
2019-07-19 10:30:00,125.38,125.52,125.37,125.42,1800.0,118.9438,119.0766,118.9343,118.9817,1800.0
2019-07-19 10:35:00,125.48,125.64,125.48,125.54,1700.0,119.0386,119.1904,119.0386,119.0956,1700.0
2019-07-19 10:40:00,125.48,125.48,125.39,125.41,604.0,119.0386,119.0386,118.9533,118.9722,604.0
2019-07-19 10:45:00,125.43,125.54,125.4,125.5,2668.0,118.9912,119.0956,118.9627,119.0576,2668.0
2019-07-19 10:50:00,125.51,125.51,125.51,125.51,100.0,119.0671,119.0671,119.0671,119.0671,100.0
2019-07-19 10:55:00,125.54,125.66,125.53,125.58,1700.0,119.0956,119.2094,119.0861,119.1335,1700.0
2019-07-19 11:00:00,125.54,125.58,125.49,125.58,2398.0,119.0956,119.1335,119.0481,119.1335,2398.0
2019-07-19 11:05:00,125.66,125.66,125.59,125.66,700.0,119.2094,119.2094,119.143,119.2094,700.0
2019-07-19 11:10:00,125.67,125.79,125.63,125.74,2676.0,119.2189,119.3327,119.1809,119.2853,2676.0
2019-07-19 11:15:00,125.79,125.79,125.63,125.64,1262.0,119.3327,119.3327,119.1809,119.1904,1262.0
2019-07-19 11:20:00,125.69,125.69,125.56,125.56,1100.0,119.2379,119.2379,119.1145,119.1145,1100.0
2019-07-19 11:25:00,125.6,125.6,125.5,125.51,1200.0,119.1525,119.1525,119.0576,119.0671,1200.0
2019-07-19 11:30:00,125.52,125.54,125.46,125.54,2000.0,119.0766,119.0956,119.0197,119.0956,2000.0
2019-07-19 11:35:00,125.51,125.52,125.49,125.51,1900.0,119.0671,119.0766,119.0481,119.0671,1900.0
2019-07-19 11:40:00,125.5,125.53,125.37,125.38,3701.0,119.0576,119.0861,118.9343,118.9438,3701.0
2019-07-19 11:45:00,125.34,125.39,125.28,125.39,3500.0,118.9058,118.9533,118.8489,118.9533,3500.0
2019-07-19 11:50:00,125.41,125.46,125.33,125.46,2904.0,118.9722,119.0197,118.8963,119.0197,2904.0
2019-07-19 11:55:00,125.41,125.47,125.38,125.45,3700.0,118.9722,119.0291,118.9438,119.0102,3700.0
2019-07-19 12:00:00,125.44,125.58,125.43,125.52,2369.0,119.0007,119.1335,118.9912,119.0766,2369.0
2019-07-19 12:05:00,125.49,125.54,125.46,125.52,900.0,119.0481,119.0956,119.0197,119.0766,900.0
2019-07-19 12:10:00,125.64,125.64,125.52,125.56,2624.0,119.1904,119.1904,119.0766,119.1145,2624.0
2019-07-19 12:15:00,125.57,125.58,125.42,125.43,1300.0,119.124,119.1335,118.9817,118.9912,1300.0
2019-07-19 12:20:00,125.41,125.41,125.25,125.27,3109.0,118.9722,118.9722,118.8204,118.8394,3109.0
2019-07-19 12:25:00,125.24,125.25,125.08,125.08,2403.0,118.811,118.8204,118.6592,118.6592,2403.0
2019-07-19 12:30:00,125.13,125.15,125.08,125.08,2024.0,118.7066,118.7256,118.6592,118.6592,2024.0
2019-07-19 12:35:00,125.11,125.11,124.99,125.03,1900.0,118.6876,118.6876,118.5738,118.6117,1900.0
2019-07-19 12:40:00,125.03,125.03,124.9,124.96,1863.0,118.6117,118.6117,118.4884,118.5453,1863.0
2019-07-19 12:45:00,124.95,124.98,124.95,124.98,200.0,118.5358,118.5643,118.5358,118.5643,200.0
2019-07-19 12:50:00,124.98,125.01,124.96,124.96,1420.0,118.5643,118.5928,118.5453,118.5453,1420.0
2019-07-19 12:55:00,124.97,125.01,124.97,125.01,700.0,118.5548,118.5928,118.5548,118.5928,700.0
2019-07-19 13:00:00,124.91,124.94,124.9,124.91,705.0,118.4979,118.5264,118.4884,118.4979,705.0
2019-07-19 13:05:00,124.87,124.87,124.65,124.65,2700.0,118.4599,118.4599,118.2512,118.2512,2700.0
2019-07-19 13:10:00,124.65,124.65,124.65,124.65,100.0,118.2512,118.2512,118.2512,118.2512,100.0
2019-07-19 13:15:00,124.64,124.72,124.63,124.67,1602.0,118.2418,118.3176,118.2323,118.2702,1602.0
2019-07-19 13:20:00,124.69,124.74,124.67,124.67,2949.0,118.2892,118.3366,118.2702,118.2702,2949.0
2019-07-19 13:25:00,124.65,124.68,124.61,124.62,1300.0,118.2512,118.2797,118.2133,118.2228,1300.0
2019-07-19 13:30:00,124.65,124.65,124.55,124.56,3300.0,118.2512,118.2512,118.1564,118.1659,3300.0
2019-07-19 13:35:00,124.54,124.54,124.39,124.42,1501.0,118.1469,118.1469,118.0046,118.033,1501.0
2019-07-19 13:40:00,124.41,124.42,124.39,124.39,400.0,118.0236,118.033,118.0046,118.0046,400.0
2019-07-19 13:45:00,124.33,124.37,124.29,124.37,700.0,117.9477,117.9856,117.9097,117.9856,700.0
2019-07-19 13:50:00,124.39,124.49,124.39,124.46,1389.0,118.0046,118.0995,118.0046,118.071,1389.0
2019-07-19 13:55:00,124.38,124.48,124.37,124.48,1500.0,117.9951,118.09,117.9856,118.09,1500.0
2019-07-19 14:00:00,124.46,124.58,124.46,124.52,5535.0,118.071,118.1848,118.071,118.1279,5535.0
2019-07-19 14:05:00,124.53,124.54,124.39,124.39,2562.0,118.1374,118.1469,118.0046,118.0046,2562.0
2019-07-19 14:10:00,124.38,124.5,124.38,124.39,1800.0,117.9951,118.1089,117.9951,118.0046,1800.0
2019-07-19 14:15:00,124.37,124.37,124.27,124.3,1400.0,117.9856,117.9856,117.8907,117.9192,1400.0
2019-07-19 14:20:00,124.32,124.45,124.32,124.43,1579.0,117.9382,118.0615,117.9382,118.0425,1579.0
2019-07-19 14:25:00,124.4,124.4,124.4,124.4,200.0,118.0141,118.0141,118.0141,118.0141,200.0
2019-07-19 14:30:00,124.36,124.41,124.36,124.36,400.0,117.9761,118.0236,117.9761,117.9761,400.0
2019-07-19 14:35:00,124.3,124.35,124.28,124.31,1120.0,117.9192,117.9666,117.9002,117.9287,1120.0
2019-07-19 14:40:00,124.3,124.35,124.29,124.34,1201.0,117.9192,117.9666,117.9097,117.9572,1201.0
2019-07-19 14:45:00,124.33,124.37,124.31,124.37,600.0,117.9477,117.9856,117.9287,117.9856,600.0
2019-07-19 14:50:00,124.39,124.41,124.34,124.34,474.0,118.0046,118.0236,117.9572,117.9572,474.0
2019-07-19 14:55:00,124.36,124.42,124.29,124.39,1400.0,117.9761,118.033,117.9097,118.0046,1400.0
2019-07-19 15:00:00,124.37,124.37,124.16,124.16,3323.0,117.9856,117.9856,117.7864,117.7864,3323.0
2019-07-19 15:05:00,124.19,124.3,124.19,124.28,1445.0,117.8149,117.9192,117.8149,117.9002,1445.0
2019-07-19 15:10:00,124.25,124.25,124.1,124.13,2783.0,117.8718,117.8718,117.7295,117.7579,2783.0
2019-07-19 15:15:00,124.1,124.1,123.87,123.87,2687.0,117.7295,117.7295,117.5113,117.5113,2687.0
2019-07-19 15:20:00,123.87,123.89,123.76,123.87,2677.0,117.5113,117.5303,117.4069,117.5113,2677.0
2019-07-19 15:25:00,123.93,123.96,123.93,123.96,1100.0,117.5682,117.5967,117.5682,117.5967,1100.0
2019-07-19 15:30:00,124.0,124.01,123.89,123.91,5131.0,117.6346,117.6441,117.5303,117.5492,5131.0
2019-07-19 15:35:00,124.0,124.02,123.98,123.99,2552.0,117.6346,117.6536,117.6156,117.6251,2552.0
2019-07-19 15:40:00,123.99,124.12,123.93,124.12,6506.0,117.6251,117.7484,117.5682,117.7484,6506.0
2019-07-19 15:45:00,124.12,124.12,123.66,123.68,7850.0,117.7484,117.7484,117.3121,117.331,7850.0
2019-07-19 15:50:00,123.71,123.89,123.69,123.82,9524.0,117.3595,117.5303,117.3405,117.4639,9524.0
2019-07-19 15:55:00,123.79,123.8,123.41,123.45,78789.0,117.4354,117.4449,117.0749,117.1128,78789.0
2019-07-22 09:30:00,123.86,124.13,123.82,124.08,7922.0,117.5018,117.7579,117.4639,117.7105,7922.0
2019-07-22 09:35:00,123.96,123.97,123.41,123.56,4931.0,117.5967,117.6062,117.0749,117.2172,4931.0
2019-07-22 09:40:00,123.56,123.56,123.29,123.29,2800.0,117.2172,117.2172,116.9611,116.9611,2800.0
2019-07-22 09:45:00,123.36,123.55,123.3,123.55,6742.0,117.0275,117.2077,116.9705,117.2077,6742.0
2019-07-22 09:50:00,123.58,123.7,123.51,123.57,6954.0,117.2362,117.35,117.1698,117.2267,6954.0
2019-07-22 09:55:00,123.56,123.78,123.45,123.78,3122.0,117.2172,117.4259,117.1128,117.4259,3122.0
2019-07-22 10:00:00,123.99,124.38,123.95,124.32,3317.0,117.6251,117.9951,117.5872,117.9382,3317.0
2019-07-22 10:05:00,124.38,124.43,124.23,124.33,2301.0,117.9951,118.0425,117.8528,117.9477,2301.0
2019-07-22 10:10:00,124.39,124.42,124.15,124.15,2700.0,118.0046,118.033,117.7769,117.7769,2700.0
2019-07-22 10:15:00,124.22,124.4,124.22,124.36,1500.0,117.8433,118.0141,117.8433,117.9761,1500.0
2019-07-22 10:20:00,124.33,124.33,124.2,124.2,2400.0,117.9477,117.9477,117.8243,117.8243,2400.0
2019-07-22 10:25:00,124.22,124.42,124.19,124.42,1800.0,117.8433,118.033,117.8149,118.033,1800.0
2019-07-22 10:30:00,124.44,124.69,124.44,124.57,2100.0,118.052,118.2892,118.052,118.1753,2100.0
2019-07-22 10:35:00,124.63,124.73,124.61,124.68,4438.0,118.2323,118.3271,118.2133,118.2797,4438.0
2019-07-22 10:40:00,124.71,124.71,124.38,124.38,2600.0,118.3082,118.3082,117.9951,117.9951,2600.0
2019-07-22 10:45:00,124.32,124.37,124.23,124.24,1200.0,117.9382,117.9856,117.8528,117.8623,1200.0
2019-07-22 10:50:00,124.23,124.25,124.15,124.24,2429.0,117.8528,117.8718,117.7769,117.8623,2429.0
2019-07-22 10:55:00,124.24,124.31,124.24,124.28,1607.0,117.8623,117.9287,117.8623,117.9002,1607.0
2019-07-22 11:00:00,124.25,124.25,124.0,124.16,2610.0,117.8718,117.8718,117.6346,117.7864,2610.0
2019-07-22 11:05:00,124.17,124.2,124.09,124.15,1935.0,117.7959,117.8243,117.72,117.7769,1935.0
2019-07-22 11:10:00,124.16,124.17,124.09,124.15,1800.0,117.7864,117.7959,117.72,117.7769,1800.0
2019-07-22 11:15:00,124.12,124.12,124.03,124.1,2200.0,117.7484,117.7484,117.6631,117.7295,2200.0
2019-07-22 11:20:00,124.09,124.09,123.87,123.95,2400.0,117.72,117.72,117.5113,117.5872,2400.0
2019-07-22 11:25:00,123.98,124.19,123.97,124.19,2602.0,117.6156,117.8149,117.6062,117.8149,2602.0
2019-07-22 11:30:00,124.22,124.23,124.07,124.14,2105.0,117.8433,117.8528,117.701,117.7674,2105.0
2019-07-22 11:35:00,124.19,124.41,124.19,124.41,1400.0,117.8149,118.0236,117.8149,118.0236,1400.0
2019-07-22 11:40:00,124.41,124.41,124.31,124.37,1811.0,118.0236,118.0236,117.9287,117.9856,1811.0
2019-07-22 11:45:00,124.34,124.34,124.19,124.19,1300.0,117.9572,117.9572,117.8149,117.8149,1300.0
2019-07-22 11:50:00,124.2,124.36,124.2,124.36,1758.0,117.8243,117.9761,117.8243,117.9761,1758.0
2019-07-22 11:55:00,124.34,124.35,124.21,124.21,1600.0,117.9572,117.9666,117.8338,117.8338,1600.0
2019-07-22 12:00:00,124.18,124.2,124.13,124.15,2100.0,117.8054,117.8243,117.7579,117.7769,2100.0
2019-07-22 12:05:00,124.16,124.18,124.07,124.1,1000.0,117.7864,117.8054,117.701,117.7295,1000.0
2019-07-22 12:10:00,124.05,124.18,124.03,124.17,1300.0,117.682,117.8054,117.6631,117.7959,1300.0
2019-07-22 12:15:00,124.2,124.32,124.2,124.32,1300.0,117.8243,117.9382,117.8243,117.9382,1300.0
2019-07-22 12:20:00,124.35,124.43,124.32,124.34,3167.0,117.9666,118.0425,117.9382,117.9572,3167.0
2019-07-22 12:25:00,124.31,124.32,124.24,124.27,2722.0,117.9287,117.9382,117.8623,117.8907,2722.0
2019-07-22 12:30:00,124.21,124.26,124.18,124.26,1100.0,117.8338,117.8813,117.8054,117.8813,1100.0
2019-07-22 12:35:00,124.26,124.42,124.26,124.37,1615.0,117.8813,118.033,117.8813,117.9856,1615.0
2019-07-22 12:40:00,124.39,124.47,124.39,124.47,1600.0,118.0046,118.0805,118.0046,118.0805,1600.0
2019-07-22 12:45:00,124.44,124.52,124.44,124.5,1319.0,118.052,118.1279,118.052,118.1089,1319.0
2019-07-22 12:50:00,124.53,124.53,124.47,124.48,1200.0,118.1374,118.1374,118.0805,118.09,1200.0
2019-07-22 12:55:00,124.47,124.5,124.45,124.5,1599.0,118.0805,118.1089,118.0615,118.1089,1599.0
2019-07-22 13:00:00,124.53,124.53,124.42,124.42,701.0,118.1374,118.1374,118.033,118.033,701.0
2019-07-22 13:05:00,124.39,124.39,124.21,124.21,3255.0,118.0046,118.0046,117.8338,117.8338,3255.0
2019-07-22 13:10:00,124.23,124.24,124.17,124.18,1600.0,117.8528,117.8623,117.7959,117.8054,1600.0
2019-07-22 13:15:00,124.18,124.31,124.12,124.31,2752.0,117.8054,117.9287,117.7484,117.9287,2752.0
2019-07-22 13:20:00,124.31,124.32,124.28,124.3,900.0,117.9287,117.9382,117.9002,117.9192,900.0
2019-07-22 13:25:00,124.28,124.39,124.26,124.39,2200.0,117.9002,118.0046,117.8813,118.0046,2200.0
2019-07-22 13:30:00,124.39,124.4,124.36,124.37,1549.0,118.0046,118.0141,117.9761,117.9856,1549.0
2019-07-22 13:35:00,124.36,124.43,124.35,124.42,1000.0,117.9761,118.0425,117.9666,118.033,1000.0
2019-07-22 13:40:00,124.46,124.51,124.46,124.49,2673.0,118.071,118.1184,118.071,118.0995,2673.0
2019-07-22 13:45:00,124.52,124.55,124.47,124.47,1200.0,118.1279,118.1564,118.0805,118.0805,1200.0
2019-07-22 13:50:00,124.48,124.49,124.41,124.41,2233.0,118.09,118.0995,118.0236,118.0236,2233.0
2019-07-22 13:55:00,124.44,124.5,124.41,124.48,2797.0,118.052,118.1089,118.0236,118.09,2797.0
2019-07-22 14:00:00,124.53,124.55,124.48,124.48,2000.0,118.1374,118.1564,118.09,118.09,2000.0
2019-07-22 14:05:00,124.46,124.51,124.45,124.47,2345.0,118.071,118.1184,118.0615,118.0805,2345.0
2019-07-22 14:10:00,124.45,124.45,124.41,124.41,1760.0,118.0615,118.0615,118.0236,118.0236,1760.0
2019-07-22 14:15:00,124.42,124.45,124.42,124.43,1200.0,118.033,118.0615,118.033,118.0425,1200.0
2019-07-22 14:20:00,124.41,124.43,124.34,124.34,2289.0,118.0236,118.0425,117.9572,117.9572,2289.0
2019-07-22 14:25:00,124.34,124.35,124.24,124.25,2500.0,117.9572,117.9666,117.8623,117.8718,2500.0
2019-07-22 14:30:00,124.21,124.21,124.09,124.13,2950.0,117.8338,117.8338,117.72,117.7579,2950.0
2019-07-22 14:35:00,124.12,124.12,124.03,124.03,1774.0,117.7484,117.7484,117.6631,117.6631,1774.0
2019-07-22 14:40:00,124.04,124.05,124.03,124.03,1907.0,117.6726,117.682,117.6631,117.6631,1907.0
2019-07-22 14:45:00,124.01,124.01,123.93,123.93,1917.0,117.6441,117.6441,117.5682,117.5682,1917.0
2019-07-22 14:50:00,123.9,123.9,123.86,123.88,1800.0,117.5397,117.5397,117.5018,117.5208,1800.0
2019-07-22 14:55:00,123.95,123.99,123.93,123.97,1700.0,117.5872,117.6251,117.5682,117.6062,1700.0
2019-07-22 15:00:00,124.07,124.32,124.07,124.25,5710.0,117.701,117.9382,117.701,117.8718,5710.0
2019-07-22 15:05:00,124.26,124.26,124.06,124.06,2200.0,117.8813,117.8813,117.6915,117.6915,2200.0
2019-07-22 15:10:00,124.07,124.1,124.02,124.02,3539.0,117.701,117.7295,117.6536,117.6536,3539.0
2019-07-22 15:15:00,124.02,124.02,123.93,123.99,2792.0,117.6536,117.6536,117.5682,117.6251,2792.0
2019-07-22 15:20:00,123.99,123.99,123.67,123.69,6971.0,117.6251,117.6251,117.3216,117.3405,6971.0
2019-07-22 15:25:00,123.67,123.74,123.63,123.7,36474.0,117.3216,117.388,117.2836,117.35,36474.0
2019-07-22 15:30:00,123.69,123.69,123.48,123.48,6156.0,117.3405,117.3405,117.1413,117.1413,6156.0
2019-07-22 15:35:00,123.49,123.61,123.49,123.56,6485.0,117.1508,117.2646,117.1508,117.2172,6485.0
2019-07-22 15:40:00,123.55,123.57,123.48,123.48,6142.0,117.2077,117.2267,117.1413,117.1413,6142.0
2019-07-22 15:45:00,123.48,123.51,123.41,123.49,9297.0,117.1413,117.1698,117.0749,117.1508,9297.0
2019-07-22 15:50:00,123.48,123.53,123.44,123.47,14990.0,117.1413,117.1887,117.1034,117.1318,14990.0
2019-07-22 15:55:00,123.47,123.67,123.46,123.64,32405.0,117.1318,117.3216,117.1223,117.2931,32405.0
2019-07-23 09:30:00,123.25,123.25,122.47,122.47,10318.0,116.9231,116.9231,116.1832,116.1832,10318.0
2019-07-23 09:35:00,122.7,122.83,122.45,122.45,5733.0,116.4013,116.5247,116.1642,116.1642,5733.0
2019-07-23 09:40:00,122.34,122.34,122.0,122.2,2044.0,116.0598,116.0598,115.7373,115.927,2044.0
2019-07-23 09:45:00,122.21,122.26,122.0,122.26,4094.0,115.9365,115.9839,115.7373,115.9839,4094.0
2019-07-23 09:50:00,122.19,122.29,121.91,122.27,3610.0,115.9175,116.0124,115.6519,115.9934,3610.0
2019-07-23 09:55:00,122.36,122.62,122.36,122.62,1930.0,116.0788,116.3255,116.0788,116.3255,1930.0
2019-07-23 10:00:00,122.62,122.81,122.39,122.71,3648.0,116.3255,116.5057,116.1073,116.4108,3648.0
2019-07-23 10:05:00,122.75,122.82,122.49,122.49,2100.0,116.4488,116.5152,116.2021,116.2021,2100.0
2019-07-23 10:10:00,122.5,122.58,122.5,122.56,1432.0,116.2116,116.2875,116.2116,116.2685,1432.0
2019-07-23 10:15:00,122.53,122.66,122.5,122.5,2900.0,116.2401,116.3634,116.2116,116.2116,2900.0
2019-07-23 10:20:00,122.51,122.65,122.48,122.64,3200.0,116.2211,116.3539,116.1926,116.3444,3200.0
2019-07-23 10:25:00,122.65,122.74,122.57,122.58,1700.0,116.3539,116.4393,116.278,116.2875,1700.0
2019-07-23 10:30:00,122.6,122.75,122.6,122.7,1000.0,116.3065,116.4488,116.3065,116.4013,1000.0
2019-07-23 10:35:00,122.73,122.76,122.69,122.72,1800.0,116.4298,116.4583,116.3919,116.4203,1800.0
2019-07-23 10:40:00,122.72,122.72,122.65,122.65,2100.0,116.4203,116.4203,116.3539,116.3539,2100.0
2019-07-23 10:45:00,122.74,122.74,122.65,122.65,1000.0,116.4393,116.4393,116.3539,116.3539,1000.0
2019-07-23 10:50:00,122.65,122.8,122.65,122.74,3408.0,116.3539,116.4962,116.3539,116.4393,3408.0
2019-07-23 10:55:00,122.7,122.8,122.67,122.77,1700.0,116.4013,116.4962,116.3729,116.4678,1700.0
2019-07-23 11:00:00,122.8,122.83,122.73,122.83,2242.0,116.4962,116.5247,116.4298,116.5247,2242.0
2019-07-23 11:05:00,122.83,122.99,122.83,122.87,2800.0,116.5247,116.6765,116.5247,116.5626,2800.0
2019-07-23 11:10:00,122.9,122.99,122.89,122.98,2235.0,116.5911,116.6765,116.5816,116.667,2235.0
2019-07-23 11:15:00,122.98,123.16,122.96,123.09,3604.0,116.667,116.8377,116.648,116.7713,3604.0
2019-07-23 11:20:00,123.07,123.15,123.05,123.15,4920.0,116.7524,116.8282,116.7334,116.8282,4920.0
2019-07-23 11:25:00,123.1,123.13,123.02,123.08,2000.0,116.7808,116.8093,116.7049,116.7618,2000.0
2019-07-23 11:30:00,123.09,123.13,123.07,123.09,2513.0,116.7713,116.8093,116.7524,116.7713,2513.0
2019-07-23 11:35:00,123.07,123.18,123.01,123.18,2701.0,116.7524,116.8567,116.6954,116.8567,2701.0
2019-07-23 11:40:00,123.22,123.29,123.18,123.29,2627.0,116.8947,116.9611,116.8567,116.9611,2627.0
2019-07-23 11:45:00,123.29,123.29,123.11,123.14,4750.0,116.9611,116.9611,116.7903,116.8188,4750.0
2019-07-23 11:50:00,123.11,123.18,123.11,123.18,1180.0,116.7903,116.8567,116.7903,116.8567,1180.0
2019-07-23 11:55:00,123.14,123.22,123.1,123.22,1801.0,116.8188,116.8947,116.7808,116.8947,1801.0
2019-07-23 12:00:00,123.25,123.25,123.02,123.02,1220.0,116.9231,116.9231,116.7049,116.7049,1220.0
2019-07-23 12:05:00,123.01,123.11,122.96,123.1,2900.0,116.6954,116.7903,116.648,116.7808,2900.0
2019-07-23 12:10:00,123.09,123.32,123.09,123.32,1000.0,116.7713,116.9895,116.7713,116.9895,1000.0
2019-07-23 12:15:00,123.38,123.44,123.38,123.43,2301.0,117.0464,117.1034,117.0464,117.0939,2301.0
2019-07-23 12:20:00,123.41,123.46,123.39,123.45,2324.0,117.0749,117.1223,117.0559,117.1128,2324.0
2019-07-23 12:25:00,123.42,123.43,123.31,123.33,1365.0,117.0844,117.0939,116.98,116.999,1365.0
2019-07-23 12:30:00,123.23,123.33,123.21,123.29,1800.0,116.9041,116.999,116.8852,116.9611,1800.0
2019-07-23 12:35:00,123.27,123.42,123.27,123.4,986.0,116.9421,117.0844,116.9421,117.0654,986.0
2019-07-23 12:40:00,123.4,123.43,123.37,123.43,400.0,117.0654,117.0939,117.037,117.0939,400.0
2019-07-23 12:45:00,123.5,123.55,123.49,123.55,1600.0,117.1603,117.2077,117.1508,117.2077,1600.0
2019-07-23 12:50:00,123.53,123.54,123.49,123.49,1400.0,117.1887,117.1982,117.1508,117.1508,1400.0
2019-07-23 12:55:00,123.5,123.53,123.43,123.53,1675.0,117.1603,117.1887,117.0939,117.1887,1675.0
2019-07-23 13:00:00,123.52,123.52,123.38,123.39,1797.0,117.1793,117.1793,117.0464,117.0559,1797.0
2019-07-23 13:05:00,123.39,123.44,123.39,123.44,2600.0,117.0559,117.1034,117.0559,117.1034,2600.0
2019-07-23 13:10:00,123.4,123.45,123.38,123.44,1201.0,117.0654,117.1128,117.0464,117.1034,1201.0
2019-07-23 13:15:00,123.5,123.64,123.5,123.64,3199.0,117.1603,117.2931,117.1603,117.2931,3199.0
2019-07-23 13:20:00,123.65,123.67,123.6,123.61,1600.0,117.3026,117.3216,117.2551,117.2646,1600.0
2019-07-23 13:25:00,123.59,123.59,123.51,123.53,1700.0,117.2457,117.2457,117.1698,117.1887,1700.0
2019-07-23 13:30:00,123.53,123.55,123.49,123.49,600.0,117.1887,117.2077,117.1508,117.1508,600.0
2019-07-23 13:35:00,123.48,123.6,123.48,123.6,1300.0,117.1413,117.2551,117.1413,117.2551,1300.0
2019-07-23 13:40:00,123.7,124.04,123.7,124.02,1700.0,117.35,117.6726,117.35,117.6536,1700.0
2019-07-23 13:45:00,123.97,123.97,123.89,123.92,1416.0,117.6062,117.6062,117.5303,117.5587,1416.0
2019-07-23 13:50:00,123.84,123.84,123.79,123.79,800.0,117.4828,117.4828,117.4354,117.4354,800.0
2019-07-23 13:55:00,123.79,124.04,123.74,124.04,4782.0,117.4354,117.6726,117.388,117.6726,4782.0
2019-07-23 14:00:00,124.06,124.06,123.79,123.79,1600.0,117.6915,117.6915,117.4354,117.4354,1600.0
2019-07-23 14:05:00,123.8,123.84,123.79,123.8,1560.0,117.4449,117.4828,117.4354,117.4449,1560.0
2019-07-23 14:10:00,123.78,123.8,123.78,123.78,900.0,117.4259,117.4449,117.4259,117.4259,900.0
2019-07-23 14:15:00,123.83,123.83,123.8,123.8,1202.0,117.4733,117.4733,117.4449,117.4449,1202.0
2019-07-23 14:20:00,123.82,123.9,123.78,123.79,2199.0,117.4639,117.5397,117.4259,117.4354,2199.0
2019-07-23 14:25:00,123.79,123.79,123.66,123.71,935.0,117.4354,117.4354,117.3121,117.3595,935.0
2019-07-23 14:30:00,123.7,123.74,123.65,123.68,2473.0,117.35,117.388,117.3026,117.331,2473.0
2019-07-23 14:35:00,123.73,123.73,123.69,123.69,697.0,117.3785,117.3785,117.3405,117.3405,697.0
2019-07-23 14:40:00,123.67,123.81,123.67,123.81,1100.0,117.3216,117.4544,117.3216,117.4544,1100.0
2019-07-23 14:45:00,123.82,123.86,123.8,123.84,1217.0,117.4639,117.5018,117.4449,117.4828,1217.0
2019-07-23 14:50:00,123.83,123.86,123.81,123.83,900.0,117.4733,117.5018,117.4544,117.4733,900.0
2019-07-23 14:55:00,123.85,123.88,123.85,123.85,1500.0,117.4923,117.5208,117.4923,117.4923,1500.0
2019-07-23 15:00:00,123.8,123.84,123.69,123.72,2414.0,117.4449,117.4828,117.3405,117.369,2414.0
2019-07-23 15:05:00,123.71,123.77,123.7,123.7,2367.0,117.3595,117.4164,117.35,117.35,2367.0
2019-07-23 15:10:00,123.71,123.76,123.7,123.76,1800.0,117.3595,117.4069,117.35,117.4069,1800.0
2019-07-23 15:15:00,123.77,123.77,123.66,123.74,3250.0,117.4164,117.4164,117.3121,117.388,3250.0
2019-07-23 15:20:00,123.74,123.76,123.72,123.72,1600.0,117.388,117.4069,117.369,117.369,1600.0
2019-07-23 15:25:00,123.75,123.77,123.71,123.73,2054.0,117.3974,117.4164,117.3595,117.3785,2054.0
2019-07-23 15:30:00,123.79,123.79,123.74,123.76,3400.0,117.4354,117.4354,117.388,117.4069,3400.0
2019-07-23 15:35:00,123.76,123.85,123.72,123.74,6100.0,117.4069,117.4923,117.369,117.388,6100.0
2019-07-23 15:40:00,123.73,123.8,123.72,123.72,4048.0,117.3785,117.4449,117.369,117.369,4048.0
2019-07-23 15:45:00,123.72,123.74,123.69,123.7,5284.0,117.369,117.388,117.3405,117.35,5284.0
2019-07-23 15:50:00,123.71,123.79,123.69,123.72,8149.0,117.3595,117.4354,117.3405,117.369,8149.0
2019-07-23 15:55:00,123.73,123.83,123.69,123.83,29832.0,117.3785,117.4733,117.3405,117.4733,29832.0
2019-07-24 09:30:00,124.01,124.5,123.86,123.97,12008.0,117.6441,118.1089,117.5018,117.6062,12008.0
2019-07-24 09:35:00,123.97,124.18,123.96,124.09,4728.0,117.6062,117.8054,117.5967,117.72,4728.0
2019-07-24 09:40:00,124.09,124.25,124.03,124.23,6905.0,117.72,117.8718,117.6631,117.8528,6905.0
2019-07-24 09:45:00,124.23,124.31,124.05,124.15,4770.0,117.8528,117.9287,117.682,117.7769,4770.0
2019-07-24 09:50:00,124.23,124.48,124.22,124.34,2900.0,117.8528,118.09,117.8433,117.9572,2900.0
2019-07-24 09:55:00,124.43,124.49,124.37,124.41,2041.0,118.0425,118.0995,117.9856,118.0236,2041.0
2019-07-24 10:00:00,124.41,124.49,124.25,124.25,5073.0,118.0236,118.0995,117.8718,117.8718,5073.0
2019-07-24 10:05:00,124.27,124.31,123.88,123.88,2700.0,117.8907,117.9287,117.5208,117.5208,2700.0
2019-07-24 10:10:00,123.83,123.92,123.79,123.92,2500.0,117.4733,117.5587,117.4354,117.5587,2500.0
2019-07-24 10:15:00,123.92,123.95,123.69,123.81,3400.0,117.5587,117.5872,117.3405,117.4544,3400.0
2019-07-24 10:20:00,123.8,123.9,123.71,123.74,1800.0,117.4449,117.5397,117.3595,117.388,1800.0
2019-07-24 10:25:00,123.69,123.69,123.63,123.64,1054.0,117.3405,117.3405,117.2836,117.2931,1054.0
2019-07-24 10:30:00,123.69,123.73,123.5,123.51,2425.0,117.3405,117.3785,117.1603,117.1698,2425.0
2019-07-24 10:35:00,123.56,123.67,123.54,123.65,4676.0,117.2172,117.3216,117.1982,117.3026,4676.0
2019-07-24 10:40:00,123.63,123.65,123.57,123.64,3797.0,117.2836,117.3026,117.2267,117.2931,3797.0
2019-07-24 10:45:00,123.62,123.63,123.5,123.51,1463.0,117.2741,117.2836,117.1603,117.1698,1463.0
2019-07-24 10:50:00,123.5,123.5,123.33,123.33,2000.0,117.1603,117.1603,116.999,116.999,2000.0
2019-07-24 10:55:00,123.34,123.35,123.1,123.18,2325.0,117.0085,117.018,116.7808,116.8567,2325.0
2019-07-24 11:00:00,123.23,123.28,123.14,123.17,2044.0,116.9041,116.9516,116.8188,116.8472,2044.0
2019-07-24 11:05:00,123.2,123.25,123.1,123.1,2600.0,116.8757,116.9231,116.7808,116.7808,2600.0
2019-07-24 11:10:00,123.1,123.15,123.08,123.09,1756.0,116.7808,116.8282,116.7618,116.7713,1756.0
2019-07-24 11:15:00,123.11,123.18,123.03,123.18,2983.0,116.7903,116.8567,116.7144,116.8567,2983.0
2019-07-24 11:20:00,123.17,123.17,123.1,123.14,1700.0,116.8472,116.8472,116.7808,116.8188,1700.0
2019-07-24 11:25:00,123.21,123.27,123.13,123.27,800.0,116.8852,116.9421,116.8093,116.9421,800.0
2019-07-24 11:30:00,123.28,123.36,123.27,123.27,1502.0,116.9516,117.0275,116.9421,116.9421,1502.0
2019-07-24 11:35:00,123.26,123.58,123.25,123.57,4108.0,116.9326,117.2362,116.9231,117.2267,4108.0
2019-07-24 11:40:00,123.58,123.64,123.55,123.64,2999.0,117.2362,117.2931,117.2077,117.2931,2999.0
2019-07-24 11:45:00,123.74,123.78,123.65,123.69,1786.0,117.388,117.4259,117.3026,117.3405,1786.0
2019-07-24 11:50:00,123.67,123.67,123.56,123.57,1000.0,117.3216,117.3216,117.2172,117.2267,1000.0
2019-07-24 11:55:00,123.62,123.65,123.54,123.54,2100.0,117.2741,117.3026,117.1982,117.1982,2100.0
2019-07-24 12:00:00,123.56,123.56,123.38,123.44,4076.0,117.2172,117.2172,117.0464,117.1034,4076.0
2019-07-24 12:05:00,123.42,123.51,123.42,123.45,3561.0,117.0844,117.1698,117.0844,117.1128,3561.0
2019-07-24 12:10:00,123.39,123.5,123.37,123.37,2900.0,117.0559,117.1603,117.037,117.037,2900.0
2019-07-24 12:15:00,123.33,123.51,123.33,123.5,3168.0,116.999,117.1698,116.999,117.1603,3168.0
2019-07-24 12:20:00,123.49,123.63,123.49,123.63,1598.0,117.1508,117.2836,117.1508,117.2836,1598.0
2019-07-24 12:25:00,123.63,123.76,123.63,123.73,1100.0,117.2836,117.4069,117.2836,117.3785,1100.0
2019-07-24 12:30:00,123.73,123.74,123.68,123.7,3085.0,117.3785,117.388,117.331,117.35,3085.0
2019-07-24 12:35:00,123.69,123.72,123.68,123.72,1200.0,117.3405,117.369,117.331,117.369,1200.0
2019-07-24 12:40:00,123.7,123.72,123.67,123.72,1700.0,117.35,117.369,117.3216,117.369,1700.0
2019-07-24 12:45:00,123.75,123.78,123.69,123.69,2408.0,117.3974,117.4259,117.3405,117.3405,2408.0
2019-07-24 12:50:00,123.73,123.89,123.73,123.89,3097.0,117.3785,117.5303,117.3785,117.5303,3097.0
2019-07-24 12:55:00,123.94,124.14,123.93,124.14,900.0,117.5777,117.7674,117.5682,117.7674,900.0
2019-07-24 13:00:00,124.15,124.15,124.07,124.14,2206.0,117.7769,117.7769,117.701,117.7674,2206.0
2019-07-24 13:05:00,124.11,124.14,123.99,124.11,3100.0,117.739,117.7674,117.6251,117.739,3100.0
2019-07-24 13:10:00,124.05,124.1,124.04,124.04,1101.0,117.682,117.7295,117.6726,117.6726,1101.0
2019-07-24 13:15:00,124.01,124.16,124.01,124.07,2410.0,117.6441,117.7864,117.6441,117.701,2410.0
2019-07-24 13:20:00,124.09,124.18,124.09,124.16,1854.0,117.72,117.8054,117.72,117.7864,1854.0
2019-07-24 13:25:00,124.19,124.32,124.17,124.22,2131.0,117.8149,117.9382,117.7959,117.8433,2131.0
2019-07-24 13:30:00,124.26,124.38,124.26,124.32,2503.0,117.8813,117.9951,117.8813,117.9382,2503.0
2019-07-24 13:35:00,124.3,124.44,124.3,124.44,4865.0,117.9192,118.052,117.9192,118.052,4865.0
2019-07-24 13:40:00,124.42,124.58,124.42,124.55,4200.0,118.033,118.1848,118.033,118.1564,4200.0
2019-07-24 13:45:00,124.59,124.74,124.57,124.74,5539.0,118.1943,118.3366,118.1753,118.3366,5539.0
2019-07-24 13:50:00,124.74,124.74,124.53,124.53,7822.0,118.3366,118.3366,118.1374,118.1374,7822.0
2019-07-24 13:55:00,124.51,124.57,124.49,124.56,3443.0,118.1184,118.1753,118.0995,118.1659,3443.0
2019-07-24 14:00:00,124.57,124.73,124.56,124.7,2466.0,118.1753,118.3271,118.1659,118.2987,2466.0
2019-07-24 14:05:00,124.74,124.76,124.72,124.75,1300.0,118.3366,118.3556,118.3176,118.3461,1300.0
2019-07-24 14:10:00,124.73,124.81,124.73,124.76,3400.0,118.3271,118.403,118.3271,118.3556,3400.0
2019-07-24 14:15:00,124.75,124.82,124.75,124.8,984.0,118.3461,118.4125,118.3461,118.3935,984.0
2019-07-24 14:20:00,124.82,124.84,124.75,124.84,2300.0,118.4125,118.4315,118.3461,118.4315,2300.0
2019-07-24 14:25:00,124.83,124.9,124.83,124.88,1575.0,118.422,118.4884,118.422,118.4694,1575.0
2019-07-24 14:30:00,124.88,124.99,124.88,124.95,2982.0,118.4694,118.5738,118.4694,118.5358,2982.0
2019-07-24 14:35:00,124.95,124.98,124.91,124.95,3419.0,118.5358,118.5643,118.4979,118.5358,3419.0
2019-07-24 14:40:00,124.95,124.99,124.9,124.99,4357.0,118.5358,118.5738,118.4884,118.5738,4357.0
2019-07-24 14:45:00,124.98,125.13,124.97,125.11,3983.0,118.5643,118.7066,118.5548,118.6876,3983.0
2019-07-24 14:50:00,125.1,125.13,125.07,125.1,2200.0,118.6781,118.7066,118.6497,118.6781,2200.0
2019-07-24 14:55:00,125.1,125.17,125.05,125.13,7508.0,118.6781,118.7445,118.6307,118.7066,7508.0
2019-07-24 15:00:00,125.14,125.14,125.02,125.05,7016.0,118.7161,118.7161,118.6022,118.6307,7016.0
2019-07-24 15:05:00,125.05,125.09,125.02,125.06,5580.0,118.6307,118.6687,118.6022,118.6402,5580.0
2019-07-24 15:10:00,125.07,125.19,125.07,125.18,5095.0,118.6497,118.7635,118.6497,118.754,5095.0
2019-07-24 15:15:00,125.17,125.18,125.12,125.17,3547.0,118.7445,118.754,118.6971,118.7445,3547.0
2019-07-24 15:20:00,125.17,125.34,125.17,125.27,7463.0,118.7445,118.9058,118.7445,118.8394,7463.0
2019-07-24 15:25:00,125.27,125.32,125.26,125.3,2285.0,118.8394,118.8868,118.8299,118.8679,2285.0
2019-07-24 15:30:00,125.29,125.35,125.27,125.33,2200.0,118.8584,118.9153,118.8394,118.8963,2200.0
2019-07-24 15:35:00,125.35,125.35,125.21,125.25,2904.0,118.9153,118.9153,118.7825,118.8204,2904.0
2019-07-24 15:40:00,125.26,125.46,125.26,125.42,7300.0,118.8299,119.0197,118.8299,118.9817,7300.0
2019-07-24 15:45:00,125.45,125.45,125.32,125.33,5959.0,119.0102,119.0102,118.8868,118.8963,5959.0
2019-07-24 15:50:00,125.34,125.46,125.33,125.46,10587.0,118.9058,119.0197,118.8963,119.0197,10587.0
2019-07-24 15:55:00,125.46,125.5,125.3,125.44,30704.0,119.0197,119.0576,118.8679,119.0007,30704.0
2019-07-25 09:30:00,124.85,124.91,123.27,123.93,7816.0,118.441,118.4979,116.9421,117.5682,7816.0
2019-07-25 09:35:00,124.24,124.53,123.45,124.0,7391.0,117.8623,118.1374,117.1128,117.6346,7391.0
2019-07-25 09:40:00,123.9,124.35,123.76,124.26,5454.0,117.5397,117.9666,117.4069,117.8813,5454.0
2019-07-25 09:45:00,124.23,124.49,124.0,124.07,6354.0,117.8528,118.0995,117.6346,117.701,6354.0
2019-07-25 09:50:00,124.11,124.4,124.07,124.14,4597.0,117.739,118.0141,117.701,117.7674,4597.0
2019-07-25 09:55:00,124.19,124.33,124.06,124.27,2800.0,117.8149,117.9477,117.6915,117.8907,2800.0
2019-07-25 10:00:00,124.29,124.43,124.1,124.4,4356.0,117.9097,118.0425,117.7295,118.0141,4356.0
2019-07-25 10:05:00,124.37,124.37,123.89,123.89,6290.0,117.9856,117.9856,117.5303,117.5303,6290.0
2019-07-25 10:10:00,123.97,123.97,123.59,123.85,11849.0,117.6062,117.6062,117.2457,117.4923,11849.0
2019-07-25 10:15:00,123.95,124.37,123.95,124.17,4963.0,117.5872,117.9856,117.5872,117.7959,4963.0
2019-07-25 10:20:00,124.16,124.22,124.02,124.02,4239.0,117.7864,117.8433,117.6536,117.6536,4239.0
2019-07-25 10:25:00,124.08,124.28,124.08,124.24,2240.0,117.7105,117.9002,117.7105,117.8623,2240.0
2019-07-25 10:30:00,124.36,124.39,124.21,124.21,2717.0,117.9761,118.0046,117.8338,117.8338,2717.0
2019-07-25 10:35:00,124.25,124.37,124.15,124.33,3105.0,117.8718,117.9856,117.7769,117.9477,3105.0
2019-07-25 10:40:00,124.32,124.54,124.21,124.49,10077.0,117.9382,118.1469,117.8338,118.0995,10077.0
2019-07-25 10:45:00,124.49,124.51,124.43,124.47,4416.0,118.0995,118.1184,118.0425,118.0805,4416.0
2019-07-25 10:50:00,124.47,124.63,124.44,124.46,5300.0,118.0805,118.2323,118.052,118.071,5300.0
2019-07-25 10:55:00,124.46,124.6,124.34,124.34,2300.0,118.071,118.2038,117.9572,117.9572,2300.0
2019-07-25 11:00:00,124.22,124.29,124.22,124.29,3776.0,117.8433,117.9097,117.8433,117.9097,3776.0
2019-07-25 11:05:00,124.29,124.29,124.13,124.13,3078.0,117.9097,117.9097,117.7579,117.7579,3078.0
2019-07-25 11:10:00,124.15,124.15,123.92,123.92,6491.0,117.7769,117.7769,117.5587,117.5587,6491.0
2019-07-25 11:15:00,123.93,123.93,123.68,123.68,3516.0,117.5682,117.5682,117.331,117.331,3516.0
2019-07-25 11:20:00,123.69,123.99,123.66,123.93,4171.0,117.3405,117.6251,117.3121,117.5682,4171.0
2019-07-25 11:25:00,123.87,124.09,123.79,124.05,3531.0,117.5113,117.72,117.4354,117.682,3531.0
2019-07-25 11:30:00,124.06,124.22,124.02,124.07,4342.0,117.6915,117.8433,117.6536,117.701,4342.0
2019-07-25 11:35:00,124.1,124.13,124.0,124.12,1700.0,117.7295,117.7579,117.6346,117.7484,1700.0
2019-07-25 11:40:00,124.14,124.23,124.11,124.23,1700.0,117.7674,117.8528,117.739,117.8528,1700.0
2019-07-25 11:45:00,124.2,124.21,124.09,124.1,700.0,117.8243,117.8338,117.72,117.7295,700.0
2019-07-25 11:50:00,123.97,123.98,123.9,123.94,1804.0,117.6062,117.6156,117.5397,117.5777,1804.0
2019-07-25 11:55:00,124.05,124.1,124.01,124.08,1834.0,117.682,117.7295,117.6441,117.7105,1834.0
2019-07-25 12:00:00,124.08,124.09,124.0,124.0,2405.0,117.7105,117.72,117.6346,117.6346,2405.0
2019-07-25 12:05:00,124.01,124.01,123.94,123.95,600.0,117.6441,117.6441,117.5777,117.5872,600.0
2019-07-25 12:10:00,123.95,123.97,123.93,123.96,900.0,117.5872,117.6062,117.5682,117.5967,900.0
2019-07-25 12:15:00,123.94,124.12,123.93,124.06,1930.0,117.5777,117.7484,117.5682,117.6915,1930.0
2019-07-25 12:20:00,124.09,124.29,124.09,124.26,3000.0,117.72,117.9097,117.72,117.8813,3000.0
2019-07-25 12:25:00,124.26,124.29,124.2,124.22,1929.0,117.8813,117.9097,117.8243,117.8433,1929.0
2019-07-25 12:30:00,124.21,124.24,124.18,124.19,1400.0,117.8338,117.8623,117.8054,117.8149,1400.0
2019-07-25 12:35:00,124.18,124.18,123.85,123.85,3174.0,117.8054,117.8054,117.4923,117.4923,3174.0
2019-07-25 12:40:00,123.83,123.86,123.67,123.8,3114.0,117.4733,117.5018,117.3216,117.4449,3114.0
2019-07-25 12:45:00,123.83,124.02,123.8,124.02,3623.0,117.4733,117.6536,117.4449,117.6536,3623.0
2019-07-25 12:50:00,124.06,124.06,123.98,124.03,2530.0,117.6915,117.6915,117.6156,117.6631,2530.0
2019-07-25 12:55:00,124.1,124.14,124.05,124.14,3302.0,117.7295,117.7674,117.682,117.7674,3302.0
2019-07-25 13:00:00,124.07,124.07,123.98,124.01,5512.0,117.701,117.701,117.6156,117.6441,5512.0
2019-07-25 13:05:00,124.02,124.09,123.99,123.99,2600.0,117.6536,117.72,117.6251,117.6251,2600.0
2019-07-25 13:10:00,124.01,124.19,124.01,124.19,2842.0,117.6441,117.8149,117.6441,117.8149,2842.0
2019-07-25 13:15:00,124.19,124.19,124.12,124.17,3205.0,117.8149,117.8149,117.7484,117.7959,3205.0
2019-07-25 13:20:00,124.08,124.16,123.98,124.16,10100.0,117.7105,117.7864,117.6156,117.7864,10100.0
2019-07-25 13:25:00,124.16,124.33,124.13,124.33,1062.0,117.7864,117.9477,117.7579,117.9477,1062.0
2019-07-25 13:30:00,124.26,124.35,124.26,124.35,1900.0,117.8813,117.9666,117.8813,117.9666,1900.0
2019-07-25 13:35:00,124.32,124.44,124.3,124.44,2600.0,117.9382,118.052,117.9192,118.052,2600.0
2019-07-25 13:40:00,124.47,124.67,124.46,124.6,2246.0,118.0805,118.2702,118.071,118.2038,2246.0
2019-07-25 13:45:00,124.63,124.64,124.48,124.5,1900.0,118.2323,118.2418,118.09,118.1089,1900.0
2019-07-25 13:50:00,124.47,124.47,124.3,124.33,1700.0,118.0805,118.0805,117.9192,117.9477,1700.0
2019-07-25 13:55:00,124.4,124.4,124.27,124.29,1403.0,118.0141,118.0141,117.8907,117.9097,1403.0
2019-07-25 14:00:00,124.31,124.47,124.31,124.41,1223.0,117.9287,118.0805,117.9287,118.0236,1223.0
2019-07-25 14:05:00,124.41,124.51,124.39,124.45,1205.0,118.0236,118.1184,118.0046,118.0615,1205.0
2019-07-25 14:10:00,124.49,124.57,124.43,124.57,1397.0,118.0995,118.1753,118.0425,118.1753,1397.0
2019-07-25 14:15:00,124.57,124.57,124.33,124.33,1500.0,118.1753,118.1753,117.9477,117.9477,1500.0
2019-07-25 14:20:00,124.37,124.4,124.28,124.28,2721.0,117.9856,118.0141,117.9002,117.9002,2721.0
2019-07-25 14:25:00,124.34,124.36,124.29,124.3,1100.0,117.9572,117.9761,117.9097,117.9192,1100.0
2019-07-25 14:30:00,124.28,124.47,124.23,124.38,2900.0,117.9002,118.0805,117.8528,117.9951,2900.0
2019-07-25 14:35:00,124.38,124.41,124.26,124.26,2856.0,117.9951,118.0236,117.8813,117.8813,2856.0
2019-07-25 14:40:00,124.24,124.38,124.24,124.38,2000.0,117.8623,117.9951,117.8623,117.9951,2000.0
2019-07-25 14:45:00,124.41,124.41,124.2,124.23,3076.0,118.0236,118.0236,117.8243,117.8528,3076.0
2019-07-25 14:50:00,124.21,124.23,124.14,124.2,4407.0,117.8338,117.8528,117.7674,117.8243,4407.0
2019-07-25 14:55:00,124.18,124.39,124.18,124.26,5147.0,117.8054,118.0046,117.8054,117.8813,5147.0
2019-07-25 15:00:00,124.22,124.31,124.09,124.09,2705.0,117.8433,117.9287,117.72,117.72,2705.0
2019-07-25 15:05:00,124.09,124.12,124.03,124.03,2000.0,117.72,117.7484,117.6631,117.6631,2000.0
2019-07-25 15:10:00,124.03,124.06,124.0,124.01,2008.0,117.6631,117.6915,117.6346,117.6441,2008.0
2019-07-25 15:15:00,124.01,124.16,123.96,124.12,4930.0,117.6441,117.7864,117.5967,117.7484,4930.0
2019-07-25 15:20:00,124.1,124.14,124.0,124.13,4999.0,117.7295,117.7674,117.6346,117.7579,4999.0
2019-07-25 15:25:00,124.13,124.28,124.1,124.13,5820.0,117.7579,117.9002,117.7295,117.7579,5820.0
2019-07-25 15:30:00,124.13,124.21,124.13,124.13,6525.0,117.7579,117.8338,117.7579,117.7579,6525.0
2019-07-25 15:35:00,124.13,124.15,123.95,123.95,11491.0,117.7579,117.7769,117.5872,117.5872,11491.0
2019-07-25 15:40:00,123.95,124.04,123.89,123.99,12996.0,117.5872,117.6726,117.5303,117.6251,12996.0
2019-07-25 15:45:00,123.99,124.06,123.93,124.06,9820.0,117.6251,117.6915,117.5682,117.6915,9820.0
2019-07-25 15:50:00,124.08,124.09,123.99,124.05,8665.0,117.7105,117.72,117.6251,117.682,8665.0
2019-07-25 15:55:00,124.04,124.04,123.57,123.92,29358.0,117.6726,117.6726,117.2267,117.5587,29358.0
2019-07-26 09:30:00,130.0,130.0,130.0,130.0,100.0,123.3266,123.3266,123.3266,123.3266,100.0
2019-07-26 09:35:00,131.21,132.88,130.05,130.56,33269.0,124.4745,126.0588,123.374,123.8579,33269.0
2019-07-26 09:40:00,130.79,130.84,129.75,130.58,18073.0,124.0761,124.1235,123.0894,123.8768,18073.0
2019-07-26 09:45:00,130.73,130.76,129.1,129.13,11602.0,124.0191,124.0476,122.4728,122.5013,11602.0
2019-07-26 09:50:00,129.12,129.44,127.38,127.38,15075.0,122.4918,122.7954,120.8411,120.8411,15075.0
2019-07-26 09:55:00,127.85,128.11,127.22,127.49,15506.0,121.287,121.5336,120.6893,120.9455,15506.0
2019-07-26 10:00:00,127.49,128.07,127.18,127.94,15220.0,120.9455,121.4957,120.6514,121.3724,15220.0
2019-07-26 10:05:00,127.91,129.3,127.91,129.27,37192.0,121.3439,122.6625,121.3439,122.6341,37192.0
2019-07-26 10:10:00,129.21,129.21,128.5,128.64,12619.0,122.5772,122.5772,121.9036,122.0364,12619.0
2019-07-26 10:15:00,128.65,128.78,128.16,128.2,10063.0,122.0459,122.1692,121.5811,121.619,10063.0
2019-07-26 10:20:00,128.11,128.59,127.89,128.06,20583.0,121.5336,121.989,121.3249,121.4862,20583.0
2019-07-26 10:25:00,128.06,128.15,127.9,128.01,9889.0,121.4862,121.5716,121.3344,121.4388,9889.0
2019-07-26 10:30:00,127.89,128.31,127.88,128.07,6880.0,121.3249,121.7234,121.3154,121.4957,6880.0
2019-07-26 10:35:00,128.09,128.09,127.57,127.58,3698.0,121.5147,121.5147,121.0213,121.0308,3698.0
2019-07-26 10:40:00,127.51,127.51,127.11,127.18,3200.0,120.9644,120.9644,120.585,120.6514,3200.0
2019-07-26 10:45:00,127.12,127.72,127.12,127.54,5084.0,120.5944,121.1636,120.5944,120.9929,5084.0
2019-07-26 10:50:00,127.56,127.56,127.18,127.21,3300.0,121.0119,121.0119,120.6514,120.6798,3300.0
2019-07-26 10:55:00,127.23,127.46,127.1,127.46,7120.0,120.6988,120.917,120.5755,120.917,7120.0
2019-07-26 11:00:00,127.47,127.47,126.74,126.78,16450.0,120.9265,120.9265,120.234,120.2719,16450.0
2019-07-26 11:05:00,126.75,127.1,126.64,127.03,13013.0,120.2434,120.5755,120.1391,120.5091,13013.0
2019-07-26 11:10:00,127.07,127.07,126.25,126.25,10366.0,120.547,120.547,119.7691,119.7691,10366.0
2019-07-26 11:15:00,126.41,126.81,126.41,126.43,6156.0,119.9209,120.3004,119.9209,119.9399,6156.0
2019-07-26 11:20:00,126.44,126.61,126.33,126.46,6330.0,119.9494,120.1106,119.845,119.9683,6330.0
2019-07-26 11:25:00,126.47,126.69,126.33,126.63,6313.0,119.9778,120.1865,119.845,120.1296,6313.0
2019-07-26 11:30:00,126.67,127.02,126.6,126.77,10665.0,120.1675,120.4996,120.1011,120.2624,10665.0
2019-07-26 11:35:00,126.72,126.94,126.6,126.94,4300.0,120.215,120.4237,120.1011,120.4237,4300.0
2019-07-26 11:40:00,126.89,127.02,126.86,126.92,3200.0,120.3763,120.4996,120.3478,120.4047,3200.0
2019-07-26 11:45:00,126.97,126.98,126.63,126.67,6440.0,120.4521,120.4616,120.1296,120.1675,6440.0
2019-07-26 11:50:00,126.66,126.8,126.14,126.21,7271.0,120.1581,120.2909,119.6648,119.7312,7271.0
2019-07-26 11:55:00,126.22,126.38,126.06,126.09,4988.0,119.7406,119.8924,119.5889,119.6173,4988.0
2019-07-26 12:00:00,126.07,126.1,125.88,125.89,8088.0,119.5983,119.6268,119.4181,119.4276,8088.0
2019-07-26 12:05:00,125.93,126.01,125.77,125.93,4980.0,119.4655,119.5414,119.3137,119.4655,4980.0
2019-07-26 12:10:00,126.01,126.17,125.95,125.95,4625.0,119.5414,119.6932,119.4845,119.4845,4625.0
2019-07-26 12:15:00,125.93,126.09,125.82,126.09,4587.0,119.4655,119.6173,119.3612,119.6173,4587.0
2019-07-26 12:20:00,126.1,126.17,126.02,126.03,7668.0,119.6268,119.6932,119.5509,119.5604,7668.0
2019-07-26 12:25:00,125.95,125.95,125.76,125.87,10614.0,119.4845,119.4845,119.3043,119.4086,10614.0
2019-07-26 12:30:00,125.81,125.89,125.67,125.73,7200.0,119.3517,119.4276,119.2189,119.2758,7200.0
2019-07-26 12:35:00,125.79,125.88,125.67,125.71,9296.0,119.3327,119.4181,119.2189,119.2568,9296.0
2019-07-26 12:40:00,125.69,125.85,125.65,125.77,14557.0,119.2379,119.3896,119.1999,119.3137,14557.0
2019-07-26 12:45:00,125.76,126.13,125.62,125.93,10500.0,119.3043,119.6553,119.1714,119.4655,10500.0
2019-07-26 12:50:00,125.94,126.04,125.76,125.94,7580.0,119.475,119.5699,119.3043,119.475,7580.0
2019-07-26 12:55:00,125.88,125.88,125.74,125.8,4102.0,119.4181,119.4181,119.2853,119.3422,4102.0
2019-07-26 13:00:00,125.79,126.27,125.79,126.27,6037.0,119.3327,119.7881,119.3327,119.7881,6037.0
2019-07-26 13:05:00,126.31,126.32,126.14,126.26,5680.0,119.826,119.8355,119.6648,119.7786,5680.0
2019-07-26 13:10:00,126.29,126.38,126.25,126.36,4600.0,119.8071,119.8924,119.7691,119.8735,4600.0
2019-07-26 13:15:00,126.36,126.39,126.11,126.21,4168.0,119.8735,119.9019,119.6363,119.7312,4168.0
2019-07-26 13:20:00,126.23,126.42,126.21,126.36,3400.0,119.7501,119.9304,119.7312,119.8735,3400.0
2019-07-26 13:25:00,126.33,126.48,126.16,126.18,6230.0,119.845,119.9873,119.6837,119.7027,6230.0
2019-07-26 13:30:00,126.17,126.17,126.03,126.03,3137.0,119.6932,119.6932,119.5604,119.5604,3137.0
2019-07-26 13:35:00,126.03,126.07,125.89,126.01,3900.0,119.5604,119.5983,119.4276,119.5414,3900.0
2019-07-26 13:40:00,126.0,126.05,125.68,125.77,6200.0,119.5319,119.5794,119.2284,119.3137,6200.0
2019-07-26 13:45:00,125.75,125.78,125.63,125.64,5200.0,119.2948,119.3232,119.1809,119.1904,5200.0
2019-07-26 13:50:00,125.6,125.84,125.58,125.63,6102.0,119.1525,119.3802,119.1335,119.1809,6102.0
2019-07-26 13:55:00,125.65,125.77,125.59,125.76,2044.0,119.1999,119.3137,119.143,119.3043,2044.0
2019-07-26 14:00:00,125.78,125.78,125.58,125.63,4230.0,119.3232,119.3232,119.1335,119.1809,4230.0
2019-07-26 14:05:00,125.65,126.04,125.61,125.93,8424.0,119.1999,119.5699,119.162,119.4655,8424.0
2019-07-26 14:10:00,125.99,126.24,125.95,126.24,4358.0,119.5225,119.7596,119.4845,119.7596,4358.0
2019-07-26 14:15:00,126.25,126.32,126.19,126.19,5501.0,119.7691,119.8355,119.7122,119.7122,5501.0
2019-07-26 14:20:00,126.21,126.56,126.18,126.54,3900.0,119.7312,120.0632,119.7027,120.0442,3900.0
2019-07-26 14:25:00,126.51,126.57,126.31,126.36,11100.0,120.0158,120.0727,119.826,119.8735,11100.0
2019-07-26 14:30:00,126.42,126.46,126.36,126.43,3661.0,119.9304,119.9683,119.8735,119.9399,3661.0
2019-07-26 14:35:00,126.43,126.49,126.34,126.42,4700.0,119.9399,119.9968,119.8545,119.9304,4700.0
2019-07-26 14:40:00,126.41,126.42,125.96,126.05,7607.0,119.9209,119.9304,119.494,119.5794,7607.0
2019-07-26 14:45:00,126.01,126.04,125.86,125.99,8308.0,119.5414,119.5699,119.3991,119.5225,8308.0
2019-07-26 14:50:00,125.95,125.99,125.88,125.98,5121.0,119.4845,119.5225,119.4181,119.513,5121.0
2019-07-26 14:55:00,126.04,126.31,126.03,126.29,3230.0,119.5699,119.826,119.5604,119.8071,3230.0
2019-07-26 15:00:00,126.29,126.55,126.27,126.35,14754.0,119.8071,120.0537,119.7881,119.864,14754.0
2019-07-26 15:05:00,126.33,126.33,126.23,126.3,3515.0,119.845,119.845,119.7501,119.8165,3515.0
2019-07-26 15:10:00,126.35,126.45,126.25,126.25,4002.0,119.864,119.9588,119.7691,119.7691,4002.0
2019-07-26 15:15:00,126.24,126.41,126.16,126.37,11269.0,119.7596,119.9209,119.6837,119.8829,11269.0
2019-07-26 15:20:00,126.38,126.7,126.35,126.56,18143.0,119.8924,120.196,119.864,120.0632,18143.0
2019-07-26 15:25:00,126.54,126.55,126.22,126.22,9533.0,120.0442,120.0537,119.7406,119.7406,9533.0
2019-07-26 15:30:00,126.25,126.41,126.22,126.26,12252.0,119.7691,119.9209,119.7406,119.7786,12252.0
2019-07-26 15:35:00,126.29,126.47,126.26,126.41,9609.0,119.8071,119.9778,119.7786,119.9209,9609.0
2019-07-26 15:40:00,126.41,126.95,126.16,126.78,43717.0,119.9209,120.4332,119.6837,120.2719,43717.0
2019-07-26 15:45:00,126.77,127.01,126.75,126.91,22555.0,120.2624,120.4901,120.2434,120.3952,22555.0
2019-07-26 15:50:00,126.9,127.0,126.75,126.79,24651.0,120.3857,120.4806,120.2434,120.2814,24651.0
2019-07-26 15:55:00,126.76,126.97,126.7,126.86,74095.0,120.2529,120.4521,120.196,120.3478,74095.0
2019-07-29 09:30:00,128.58,128.87,127.07,127.4,47504.0,121.9795,122.2546,120.547,120.8601,47504.0
2019-07-29 09:35:00,127.4,127.77,126.65,127.19,27561.0,120.8601,121.2111,120.1486,120.6609,27561.0
2019-07-29 09:40:00,126.97,127.33,126.89,127.01,6691.0,120.4521,120.7937,120.3763,120.4901,6691.0
2019-07-29 09:45:00,127.0,127.08,126.61,126.7,19066.0,120.4806,120.5565,120.1106,120.196,19066.0
2019-07-29 09:50:00,126.67,127.19,126.62,127.0,17968.0,120.1675,120.6609,120.1201,120.4806,17968.0
2019-07-29 09:55:00,127.08,127.57,127.04,127.31,6353.0,120.5565,121.0213,120.5186,120.7747,6353.0
2019-07-29 10:00:00,127.3,128.07,127.3,128.02,4093.0,120.7652,121.4957,120.7652,121.4482,4093.0
2019-07-29 10:05:00,128.06,128.23,127.67,128.06,11577.0,121.4862,121.6475,121.1162,121.4862,11577.0
2019-07-29 10:10:00,128.0,128.04,127.83,128.04,3500.0,121.4293,121.4672,121.268,121.4672,3500.0
2019-07-29 10:15:00,128.07,128.15,127.82,127.83,4919.0,121.4957,121.5716,121.2585,121.268,4919.0
2019-07-29 10:20:00,127.84,128.2,127.84,128.15,3000.0,121.2775,121.619,121.2775,121.5716,3000.0
2019-07-29 10:25:00,128.15,128.24,128.08,128.13,6142.0,121.5716,121.657,121.5052,121.5526,6142.0
2019-07-29 10:30:00,128.16,128.43,128.11,128.37,3339.0,121.5811,121.8372,121.5336,121.7803,3339.0
2019-07-29 10:35:00,128.4,128.69,128.4,128.69,4954.0,121.8087,122.0839,121.8087,122.0839,4954.0
2019-07-29 10:40:00,128.64,128.71,128.59,128.6,3585.0,122.0364,122.1028,121.989,121.9985,3585.0
2019-07-29 10:45:00,128.66,128.92,128.66,128.89,1439.0,122.0554,122.302,122.0554,122.2736,1439.0
2019-07-29 10:50:00,128.93,129.23,128.88,129.21,6531.0,122.3115,122.5961,122.2641,122.5772,6531.0
2019-07-29 10:55:00,129.18,129.2,129.09,129.09,2600.0,122.5487,122.5677,122.4633,122.4633,2600.0
2019-07-29 11:00:00,129.16,129.39,129.15,129.28,6300.0,122.5297,122.7479,122.5202,122.6436,6300.0
2019-07-29 11:05:00,129.27,129.28,128.98,129.03,11911.0,122.6341,122.6436,122.359,122.4064,11911.0
2019-07-29 11:10:00,129.01,129.26,128.96,129.25,10598.0,122.3874,122.6246,122.34,122.6151,10598.0
2019-07-29 11:15:00,129.29,129.29,129.04,129.04,1800.0,122.6531,122.6531,122.4159,122.4159,1800.0
2019-07-29 11:20:00,128.98,129.03,128.9,128.99,5048.0,122.359,122.4064,122.2831,122.3685,5048.0
2019-07-29 11:25:00,129.0,129.04,128.9,129.0,5301.0,122.3779,122.4159,122.2831,122.3779,5301.0
2019-07-29 11:30:00,128.92,129.0,128.84,128.94,5575.0,122.302,122.3779,122.2262,122.321,5575.0
2019-07-29 11:35:00,128.9,129.04,128.9,129.03,2627.0,122.2831,122.4159,122.2831,122.4064,2627.0
2019-07-29 11:40:00,129.03,129.21,128.97,129.21,9311.0,122.4064,122.5772,122.3495,122.5772,9311.0
2019-07-29 11:45:00,129.21,129.29,129.19,129.19,1600.0,122.5772,122.6531,122.5582,122.5582,1600.0
2019-07-29 11:50:00,129.15,129.19,129.05,129.06,2371.0,122.5202,122.5582,122.4254,122.4349,2371.0
2019-07-29 11:55:00,129.06,129.06,128.87,128.88,3200.0,122.4349,122.4349,122.2546,122.2641,3200.0
2019-07-29 12:00:00,128.88,129.01,128.81,128.92,7861.0,122.2641,122.3874,122.1977,122.302,7861.0
2019-07-29 12:05:00,128.94,129.0,128.91,128.98,2270.0,122.321,122.3779,122.2926,122.359,2270.0
2019-07-29 12:10:00,128.98,129.03,128.88,129.02,5723.0,122.359,122.4064,122.2641,122.3969,5723.0
2019-07-29 12:15:00,129.02,129.04,128.95,128.97,8817.0,122.3969,122.4159,122.3305,122.3495,8817.0
2019-07-29 12:20:00,128.99,128.99,128.93,128.94,2100.0,122.3685,122.3685,122.3115,122.321,2100.0
2019-07-29 12:25:00,128.95,129.02,128.84,128.96,3050.0,122.3305,122.3969,122.2262,122.34,3050.0
2019-07-29 12:30:00,128.97,128.97,128.77,128.83,2201.0,122.3495,122.3495,122.1597,122.2167,2201.0
2019-07-29 12:35:00,128.82,128.82,128.65,128.81,3000.0,122.2072,122.2072,122.0459,122.1977,3000.0
2019-07-29 12:40:00,128.79,128.83,128.69,128.75,2567.0,122.1787,122.2167,122.0839,122.1408,2567.0
2019-07-29 12:45:00,128.75,128.94,128.75,128.93,2369.0,122.1408,122.321,122.1408,122.3115,2369.0
2019-07-29 12:50:00,128.95,129.02,128.94,128.94,2851.0,122.3305,122.3969,122.321,122.321,2851.0
2019-07-29 12:55:00,128.95,129.0,128.94,129.0,2000.0,122.3305,122.3779,122.321,122.3779,2000.0
2019-07-29 13:00:00,129.0,129.0,128.81,128.81,2101.0,122.3779,122.3779,122.1977,122.1977,2101.0
2019-07-29 13:05:00,128.77,128.79,128.74,128.78,2092.0,122.1597,122.1787,122.1313,122.1692,2092.0
2019-07-29 13:10:00,128.79,128.91,128.79,128.87,2800.0,122.1787,122.2926,122.1787,122.2546,2800.0
2019-07-29 13:15:00,128.85,128.98,128.85,128.94,2400.0,122.2356,122.359,122.2356,122.321,2400.0
2019-07-29 13:20:00,128.94,128.97,128.92,128.93,1400.0,122.321,122.3495,122.302,122.3115,1400.0
2019-07-29 13:25:00,128.93,129.02,128.92,128.97,4500.0,122.3115,122.3969,122.302,122.3495,4500.0
2019-07-29 13:30:00,128.97,128.98,128.9,128.94,2118.0,122.3495,122.359,122.2831,122.321,2118.0
2019-07-29 13:35:00,128.97,129.03,128.87,128.91,4712.0,122.3495,122.4064,122.2546,122.2926,4712.0
2019-07-29 13:40:00,128.87,128.87,128.7,128.77,3200.0,122.2546,122.2546,122.0933,122.1597,3200.0
2019-07-29 13:45:00,128.8,128.82,128.78,128.78,1201.0,122.1882,122.2072,122.1692,122.1692,1201.0
2019-07-29 13:50:00,128.79,128.86,128.79,128.86,1405.0,122.1787,122.2451,122.1787,122.2451,1405.0
2019-07-29 13:55:00,128.85,128.98,128.85,128.91,1701.0,122.2356,122.359,122.2356,122.2926,1701.0
2019-07-29 14:00:00,128.93,129.02,128.83,129.02,4428.0,122.3115,122.3969,122.2167,122.3969,4428.0
2019-07-29 14:05:00,128.99,129.02,128.89,128.89,1760.0,122.3685,122.3969,122.2736,122.2736,1760.0
2019-07-29 14:10:00,128.91,129.01,128.91,129.0,2700.0,122.2926,122.3874,122.2926,122.3779,2700.0
2019-07-29 14:15:00,129.02,129.02,128.87,128.92,4397.0,122.3969,122.3969,122.2546,122.302,4397.0
2019-07-29 14:20:00,128.93,128.99,128.93,128.99,1401.0,122.3115,122.3685,122.3115,122.3685,1401.0
2019-07-29 14:25:00,128.99,129.02,128.94,128.97,2436.0,122.3685,122.3969,122.321,122.3495,2436.0
2019-07-29 14:30:00,128.96,128.96,128.77,128.84,6934.0,122.34,122.34,122.1597,122.2262,6934.0
2019-07-29 14:35:00,128.85,128.85,128.76,128.8,3800.0,122.2356,122.2356,122.1503,122.1882,3800.0
2019-07-29 14:40:00,128.77,128.94,128.67,128.81,7320.0,122.1597,122.321,122.0649,122.1977,7320.0
2019-07-29 14:45:00,128.74,128.77,128.66,128.7,5200.0,122.1313,122.1597,122.0554,122.0933,5200.0
2019-07-29 14:50:00,128.73,128.87,128.72,128.84,3459.0,122.1218,122.2546,122.1123,122.2262,3459.0
2019-07-29 14:55:00,128.86,128.97,128.86,128.95,3920.0,122.2451,122.3495,122.2451,122.3305,3920.0
2019-07-29 15:00:00,128.97,129.02,128.9,128.92,7038.0,122.3495,122.3969,122.2831,122.302,7038.0
2019-07-29 15:05:00,128.92,129.01,128.92,129.0,5501.0,122.302,122.3874,122.302,122.3779,5501.0
2019-07-29 15:10:00,128.96,129.02,128.95,128.95,5027.0,122.34,122.3969,122.3305,122.3305,5027.0
2019-07-29 15:15:00,128.96,129.16,128.96,129.12,17666.0,122.34,122.5297,122.34,122.4918,17666.0
2019-07-29 15:20:00,129.11,129.22,129.1,129.1,3400.0,122.4823,122.5866,122.4728,122.4728,3400.0
2019-07-29 15:25:00,129.1,129.12,129.04,129.08,10300.0,122.4728,122.4918,122.4159,122.4538,10300.0
2019-07-29 15:30:00,129.1,129.19,129.08,129.19,9389.0,122.4728,122.5582,122.4538,122.5582,9389.0
2019-07-29 15:35:00,129.2,129.38,129.2,129.3,18688.0,122.5677,122.7384,122.5677,122.6625,18688.0
2019-07-29 15:40:00,129.29,129.39,129.24,129.39,10261.0,122.6531,122.7479,122.6056,122.7479,10261.0
2019-07-29 15:45:00,129.39,129.5,129.36,129.5,10126.0,122.7479,122.8523,122.7195,122.8523,10126.0
2019-07-29 15:50:00,129.5,129.51,129.39,129.48,15333.0,122.8523,122.8618,122.7479,122.8333,15333.0
2019-07-29 15:55:00,129.47,129.52,129.33,129.4,27846.0,122.8238,122.8712,122.691,122.7574,27846.0
2019-07-30 09:30:00,129.14,130.09,129.14,130.09,18385.0,122.5108,123.412,122.5108,123.412,18385.0
2019-07-30 09:35:00,129.99,130.81,129.99,130.57,7833.0,123.3171,124.095,123.3171,123.8673,7833.0
2019-07-30 09:40:00,130.66,130.94,130.58,130.94,4142.0,123.9527,124.2184,123.8768,124.2184,4142.0
2019-07-30 09:45:00,130.94,131.22,130.94,131.13,5903.0,124.2184,124.484,124.2184,124.3986,5903.0
2019-07-30 09:50:00,131.1,131.18,130.65,130.74,2738.0,124.3701,124.446,123.9432,124.0286,2738.0
2019-07-30 09:55:00,130.96,131.29,130.92,130.92,2891.0,124.2373,124.5504,124.1994,124.1994,2891.0
2019-07-30 10:00:00,130.62,130.69,130.45,130.58,1717.0,123.9148,123.9812,123.7535,123.8768,1717.0
2019-07-30 10:05:00,130.53,130.84,130.53,130.59,2028.0,123.8294,124.1235,123.8294,123.8863,2028.0
2019-07-30 10:10:00,130.64,130.84,130.54,130.84,3462.0,123.9338,124.1235,123.8389,124.1235,3462.0
2019-07-30 10:15:00,130.93,131.3,130.93,131.24,2473.0,124.2089,124.5599,124.2089,124.503,2473.0
2019-07-30 10:20:00,131.18,131.25,130.94,131.02,2748.0,124.446,124.5124,124.2184,124.2942,2748.0
2019-07-30 10:25:00,131.13,131.36,131.13,131.34,1600.0,124.3986,124.6168,124.3986,124.5978,1600.0
2019-07-30 10:30:00,131.35,131.45,131.13,131.13,4005.0,124.6073,124.7022,124.3986,124.3986,4005.0
2019-07-30 10:35:00,131.22,131.22,130.98,131.0,2600.0,124.484,124.484,124.2563,124.2753,2600.0
2019-07-30 10:40:00,130.95,131.06,130.94,131.06,2001.0,124.2278,124.3322,124.2184,124.3322,2001.0
2019-07-30 10:45:00,131.04,131.38,131.04,131.35,2304.0,124.3132,124.6358,124.3132,124.6073,2304.0
2019-07-30 10:50:00,131.34,131.36,131.11,131.14,6268.0,124.5978,124.6168,124.3796,124.4081,6268.0
2019-07-30 10:55:00,131.1,131.31,131.09,131.25,4998.0,124.3701,124.5694,124.3607,124.5124,4998.0
2019-07-30 11:00:00,131.28,131.51,131.28,131.47,3400.0,124.5409,124.7591,124.5409,124.7211,3400.0
2019-07-30 11:05:00,131.44,131.5,131.27,131.49,2649.0,124.6927,124.7496,124.5314,124.7401,2649.0
2019-07-30 11:10:00,131.49,131.58,131.47,131.5,1634.0,124.7401,124.8255,124.7211,124.7496,1634.0
2019-07-30 11:15:00,131.49,131.51,131.35,131.35,1559.0,124.7401,124.7591,124.6073,124.6073,1559.0
2019-07-30 11:20:00,131.3,131.36,131.25,131.27,1800.0,124.5599,124.6168,124.5124,124.5314,1800.0
2019-07-30 11:25:00,131.16,131.29,131.09,131.29,3226.0,124.4271,124.5504,124.3607,124.5504,3226.0
2019-07-30 11:30:00,131.2,131.2,130.95,131.0,2300.0,124.465,124.465,124.2278,124.2753,2300.0
2019-07-30 11:35:00,130.98,131.09,130.95,130.97,1733.0,124.2563,124.3607,124.2278,124.2468,1733.0
2019-07-30 11:40:00,130.97,131.03,130.95,131.02,1300.0,124.2468,124.3037,124.2278,124.2942,1300.0
2019-07-30 11:45:00,131.02,131.02,130.82,130.95,3206.0,124.2942,124.2942,124.1045,124.2278,3206.0
2019-07-30 11:50:00,130.97,130.97,130.77,130.9,1700.0,124.2468,124.2468,124.0571,124.1804,1700.0
2019-07-30 11:55:00,130.83,130.97,130.81,130.84,2383.0,124.114,124.2468,124.095,124.1235,2383.0
2019-07-30 12:00:00,130.86,130.9,130.81,130.81,1400.0,124.1425,124.1804,124.095,124.095,1400.0
2019-07-30 12:05:00,130.81,130.88,130.79,130.79,2049.0,124.095,124.1614,124.0761,124.0761,2049.0
2019-07-30 12:10:00,130.73,130.82,130.73,130.78,1800.0,124.0191,124.1045,124.0191,124.0666,1800.0
2019-07-30 12:15:00,130.76,130.81,130.73,130.75,1100.0,124.0476,124.095,124.0191,124.0381,1100.0
2019-07-30 12:20:00,130.78,130.8,130.53,130.53,10360.0,124.0666,124.0855,123.8294,123.8294,10360.0
2019-07-30 12:25:00,130.52,130.73,130.37,130.73,16128.0,123.8199,124.0191,123.6776,124.0191,16128.0
2019-07-30 12:30:00,130.77,130.83,130.77,130.82,1500.0,124.0571,124.114,124.0571,124.1045,1500.0
2019-07-30 12:35:00,130.83,130.95,130.83,130.83,1652.0,124.114,124.2278,124.114,124.114,1652.0
2019-07-30 12:40:00,130.87,130.87,130.8,130.84,1115.0,124.1519,124.1519,124.0855,124.1235,1115.0
2019-07-30 12:45:00,130.85,130.93,130.85,130.91,1300.0,124.133,124.2089,124.133,124.1899,1300.0
2019-07-30 12:50:00,130.97,130.99,130.84,130.87,2900.0,124.2468,124.2658,124.1235,124.1519,2900.0
2019-07-30 12:55:00,130.86,130.88,130.71,130.84,8401.0,124.1425,124.1614,124.0002,124.1235,8401.0
2019-07-30 13:00:00,130.82,130.93,130.75,130.87,16749.0,124.1045,124.2089,124.0381,124.1519,16749.0
2019-07-30 13:05:00,130.84,130.93,130.76,130.93,7400.0,124.1235,124.2089,124.0476,124.2089,7400.0
2019-07-30 13:10:00,130.94,131.13,130.77,130.77,6980.0,124.2184,124.3986,124.0571,124.0571,6980.0
2019-07-30 13:15:00,130.7,130.7,130.49,130.5,2200.0,123.9907,123.9907,123.7915,123.8009,2200.0
2019-07-30 13:20:00,130.48,130.48,130.36,130.39,22565.0,123.782,123.782,123.6681,123.6966,22565.0
2019-07-30 13:25:00,130.39,130.39,130.31,130.31,1000.0,123.6966,123.6966,123.6207,123.6207,1000.0
2019-07-30 13:30:00,130.31,130.4,130.29,130.36,5315.0,123.6207,123.7061,123.6017,123.6681,5315.0
2019-07-30 13:35:00,130.35,130.41,130.3,130.41,3940.0,123.6586,123.7156,123.6112,123.7156,3940.0
2019-07-30 13:40:00,130.44,130.47,130.34,130.37,4047.0,123.744,123.7725,123.6492,123.6776,4047.0
2019-07-30 13:45:00,130.35,130.41,130.27,130.4,2902.0,123.6586,123.7156,123.5827,123.7061,2902.0
2019-07-30 13:50:00,130.4,130.45,130.33,130.33,3345.0,123.7061,123.7535,123.6397,123.6397,3345.0
2019-07-30 13:55:00,130.32,130.4,130.32,130.4,4600.0,123.6302,123.7061,123.6302,123.7061,4600.0
2019-07-30 14:00:00,130.4,130.43,130.34,130.34,4531.0,123.7061,123.7345,123.6492,123.6492,4531.0
2019-07-30 14:05:00,130.33,130.43,130.3,130.31,2805.0,123.6397,123.7345,123.6112,123.6207,2805.0
2019-07-30 14:10:00,130.34,130.35,130.27,130.32,1230.0,123.6492,123.6586,123.5827,123.6302,1230.0
2019-07-30 14:15:00,130.34,130.4,130.32,130.39,3800.0,123.6492,123.7061,123.6302,123.6966,3800.0
2019-07-30 14:20:00,130.36,130.43,130.32,130.4,4165.0,123.6681,123.7345,123.6302,123.7061,4165.0
2019-07-30 14:25:00,130.38,130.41,130.37,130.38,4910.0,123.6871,123.7156,123.6776,123.6871,4910.0
2019-07-30 14:30:00,130.41,130.44,130.38,130.38,4608.0,123.7156,123.744,123.6871,123.6871,4608.0
2019-07-30 14:35:00,130.39,130.42,130.36,130.4,7068.0,123.6966,123.725,123.6681,123.7061,7068.0
2019-07-30 14:40:00,130.38,130.4,130.34,130.4,1300.0,123.6871,123.7061,123.6492,123.7061,1300.0
2019-07-30 14:45:00,130.35,130.35,130.25,130.32,2616.0,123.6586,123.6586,123.5638,123.6302,2616.0
2019-07-30 14:50:00,130.33,130.33,130.24,130.28,5600.0,123.6397,123.6397,123.5543,123.5922,5600.0
2019-07-30 14:55:00,130.28,130.3,130.26,130.28,4670.0,123.5922,123.6112,123.5733,123.5922,4670.0
2019-07-30 15:00:00,130.3,130.3,130.21,130.24,3735.0,123.6112,123.6112,123.5258,123.5543,3735.0
2019-07-30 15:05:00,130.21,130.28,130.2,130.26,1600.0,123.5258,123.5922,123.5163,123.5733,1600.0
2019-07-30 15:10:00,130.28,130.29,130.22,130.22,2008.0,123.5922,123.6017,123.5353,123.5353,2008.0
2019-07-30 15:15:00,130.22,130.25,130.15,130.25,3437.0,123.5353,123.5638,123.4689,123.5638,3437.0
2019-07-30 15:20:00,130.28,130.36,130.26,130.29,4167.0,123.5922,123.6681,123.5733,123.6017,4167.0
2019-07-30 15:25:00,130.28,130.34,130.26,130.3,5446.0,123.5922,123.6492,123.5733,123.6112,5446.0
2019-07-30 15:30:00,130.3,130.45,130.28,130.33,6496.0,123.6112,123.7535,123.5922,123.6397,6496.0
2019-07-30 15:35:00,130.3,130.3,130.2,130.3,9802.0,123.6112,123.6112,123.5163,123.6112,9802.0
2019-07-30 15:40:00,130.29,130.3,130.23,130.3,6721.0,123.6017,123.6112,123.5448,123.6112,6721.0
2019-07-30 15:45:00,130.3,130.34,130.26,130.3,12809.0,123.6112,123.6492,123.5733,123.6112,12809.0
2019-07-30 15:50:00,130.29,130.3,130.03,130.06,13351.0,123.6017,123.6112,123.3551,123.3835,13351.0
2019-07-30 15:55:00,130.03,130.26,129.96,130.26,29803.0,123.3551,123.5733,123.2887,123.5733,29803.0
2019-07-31 09:30:00,130.16,130.57,130.08,130.44,7635.0,123.4784,123.8673,123.4025,123.744,7635.0
2019-07-31 09:35:00,130.39,130.39,129.93,130.21,7189.0,123.6966,123.6966,123.2602,123.5258,7189.0
2019-07-31 09:40:00,130.31,130.5,130.21,130.37,1863.0,123.6207,123.8009,123.5258,123.6776,1863.0
2019-07-31 09:45:00,130.33,130.33,130.05,130.05,700.0,123.6397,123.6397,123.374,123.374,700.0
2019-07-31 09:50:00,129.92,130.17,129.92,130.06,1200.0,123.2507,123.4879,123.2507,123.3835,1200.0
2019-07-31 09:55:00,130.12,130.36,130.11,130.22,1400.0,123.4404,123.6681,123.431,123.5353,1400.0
2019-07-31 10:00:00,130.22,130.36,130.2,130.26,1924.0,123.5353,123.6681,123.5163,123.5733,1924.0
2019-07-31 10:05:00,130.28,130.41,130.18,130.38,2563.0,123.5922,123.7156,123.4974,123.6871,2563.0
2019-07-31 10:10:00,130.33,130.42,130.19,130.19,2125.0,123.6397,123.725,123.5069,123.5069,2125.0
2019-07-31 10:15:00,130.05,130.49,129.98,130.49,3717.0,123.374,123.7915,123.3076,123.7915,3717.0
2019-07-31 10:20:00,130.51,130.77,130.42,130.57,2800.0,123.8104,124.0571,123.725,123.8673,2800.0
2019-07-31 10:25:00,130.54,130.55,130.3,130.37,4790.0,123.8389,123.8484,123.6112,123.6776,4790.0
2019-07-31 10:30:00,130.5,130.5,130.34,130.38,2940.0,123.8009,123.8009,123.6492,123.6871,2940.0
2019-07-31 10:35:00,130.34,130.5,130.3,130.5,2900.0,123.6492,123.8009,123.6112,123.8009,2900.0
2019-07-31 10:40:00,130.41,130.5,130.27,130.5,2702.0,123.7156,123.8009,123.5827,123.8009,2702.0
2019-07-31 10:45:00,130.49,130.57,130.35,130.37,4171.0,123.7915,123.8673,123.6586,123.6776,4171.0
2019-07-31 10:50:00,130.32,130.48,130.28,130.48,2900.0,123.6302,123.782,123.5922,123.782,2900.0
2019-07-31 10:55:00,130.5,130.51,130.44,130.49,4300.0,123.8009,123.8104,123.744,123.7915,4300.0
2019-07-31 11:00:00,130.47,130.52,130.44,130.49,3525.0,123.7725,123.8199,123.744,123.7915,3525.0
2019-07-31 11:05:00,130.46,130.46,130.24,130.24,1500.0,123.763,123.763,123.5543,123.5543,1500.0
2019-07-31 11:10:00,130.29,130.29,130.25,130.25,400.0,123.6017,123.6017,123.5638,123.5638,400.0
2019-07-31 11:15:00,130.26,130.31,130.2,130.27,2200.0,123.5733,123.6207,123.5163,123.5827,2200.0
2019-07-31 11:20:00,130.34,130.46,130.31,130.46,1100.0,123.6492,123.763,123.6207,123.763,1100.0
2019-07-31 11:25:00,130.4,130.42,130.3,130.3,3678.0,123.7061,123.725,123.6112,123.6112,3678.0
2019-07-31 11:30:00,130.28,130.5,130.28,130.41,2017.0,123.5922,123.8009,123.5922,123.7156,2017.0
2019-07-31 11:35:00,130.39,130.39,130.28,130.28,900.0,123.6966,123.6966,123.5922,123.5922,900.0
2019-07-31 11:40:00,130.32,130.44,130.32,130.44,900.0,123.6302,123.744,123.6302,123.744,900.0
2019-07-31 11:45:00,130.38,130.5,130.38,130.48,1300.0,123.6871,123.8009,123.6871,123.782,1300.0
2019-07-31 11:50:00,130.5,130.5,130.38,130.42,4172.0,123.8009,123.8009,123.6871,123.725,4172.0
2019-07-31 11:55:00,130.37,130.43,130.32,130.43,1499.0,123.6776,123.7345,123.6302,123.7345,1499.0
2019-07-31 12:00:00,130.47,130.52,130.47,130.5,3106.0,123.7725,123.8199,123.7725,123.8009,3106.0
2019-07-31 12:05:00,130.46,130.5,130.39,130.39,2312.0,123.763,123.8009,123.6966,123.6966,2312.0
2019-07-31 12:10:00,130.39,130.39,130.34,130.34,300.0,123.6966,123.6966,123.6492,123.6492,300.0
2019-07-31 12:15:00,130.36,130.39,130.32,130.38,700.0,123.6681,123.6966,123.6302,123.6871,700.0
2019-07-31 12:20:00,130.45,130.49,130.45,130.46,901.0,123.7535,123.7915,123.7535,123.763,901.0
2019-07-31 12:25:00,130.49,130.49,130.43,130.47,500.0,123.7915,123.7915,123.7345,123.7725,500.0
2019-07-31 12:30:00,130.41,130.49,130.4,130.49,1313.0,123.7156,123.7915,123.7061,123.7915,1313.0
2019-07-31 12:35:00,130.49,130.51,130.48,130.5,1290.0,123.7915,123.8104,123.782,123.8009,1290.0
2019-07-31 12:40:00,130.5,130.5,130.34,130.35,2304.0,123.8009,123.8009,123.6492,123.6586,2304.0
2019-07-31 12:45:00,130.4,130.56,130.4,130.53,3212.0,123.7061,123.8579,123.7061,123.8294,3212.0
2019-07-31 12:50:00,130.52,130.54,130.4,130.4,1500.0,123.8199,123.8389,123.7061,123.7061,1500.0
2019-07-31 12:55:00,130.46,130.46,130.4,130.42,800.0,123.763,123.763,123.7061,123.725,800.0
2019-07-31 13:00:00,130.42,130.45,130.41,130.45,600.0,123.725,123.7535,123.7156,123.7535,600.0
2019-07-31 13:05:00,130.43,130.43,130.37,130.38,900.0,123.7345,123.7345,123.6776,123.6871,900.0
2019-07-31 13:10:00,130.4,130.4,130.38,130.4,707.0,123.7061,123.7061,123.6871,123.7061,707.0
2019-07-31 13:15:00,130.36,130.4,130.31,130.31,500.0,123.6681,123.7061,123.6207,123.6207,500.0
2019-07-31 13:20:00,130.43,130.5,130.42,130.49,1400.0,123.7345,123.8009,123.725,123.7915,1400.0
2019-07-31 13:25:00,130.46,130.49,130.39,130.39,1900.0,123.763,123.7915,123.6966,123.6966,1900.0
2019-07-31 13:30:00,130.4,130.43,130.4,130.43,900.0,123.7061,123.7345,123.7061,123.7345,900.0
2019-07-31 13:35:00,130.41,130.44,130.41,130.41,600.0,123.7156,123.744,123.7156,123.7156,600.0
2019-07-31 13:40:00,130.47,130.48,130.3,130.3,2737.0,123.7725,123.782,123.6112,123.6112,2737.0
2019-07-31 13:45:00,130.29,130.36,130.2,130.34,2165.0,123.6017,123.6681,123.5163,123.6492,2165.0
2019-07-31 13:50:00,130.34,130.34,130.12,130.12,1500.0,123.6492,123.6492,123.4404,123.4404,1500.0
2019-07-31 13:55:00,130.11,130.32,130.08,130.32,1441.0,123.431,123.6302,123.4025,123.6302,1441.0
2019-07-31 14:00:00,130.17,130.22,129.67,129.67,4572.0,123.4879,123.5353,123.0135,123.0135,4572.0
2019-07-31 14:05:00,129.76,129.91,129.5,129.61,4211.0,123.0989,123.2412,122.8523,122.9566,4211.0
2019-07-31 14:10:00,129.5,129.56,129.31,129.33,4800.0,122.8523,122.9092,122.672,122.691,4800.0
2019-07-31 14:15:00,129.33,129.44,129.24,129.38,2339.0,122.691,122.7954,122.6056,122.7384,2339.0
2019-07-31 14:20:00,129.37,129.58,129.36,129.44,2100.0,122.7289,122.9282,122.7195,122.7954,2100.0
2019-07-31 14:25:00,129.5,129.69,129.47,129.69,1881.0,122.8523,123.0325,122.8238,123.0325,1881.0
2019-07-31 14:30:00,129.64,129.76,129.6,129.61,3043.0,122.9851,123.0989,122.9471,122.9566,3043.0
2019-07-31 14:35:00,129.61,129.61,128.93,128.98,3412.0,122.9566,122.9566,122.3115,122.359,3412.0
2019-07-31 14:40:00,128.93,129.12,128.58,128.58,3500.0,122.3115,122.4918,121.9795,121.9795,3500.0
2019-07-31 14:45:00,128.68,128.89,128.3,128.3,5189.0,122.0744,122.2736,121.7139,121.7139,5189.0
2019-07-31 14:50:00,128.15,128.38,127.54,127.86,5722.0,121.5716,121.7898,120.9929,121.2965,5722.0
2019-07-31 14:55:00,128.23,128.54,128.19,128.35,4704.0,121.6475,121.9416,121.6095,121.7613,4704.0
2019-07-31 15:00:00,128.35,128.84,128.15,128.62,5900.0,121.7613,122.2262,121.5716,122.0174,5900.0
2019-07-31 15:05:00,128.63,128.87,128.58,128.72,4351.0,122.0269,122.2546,121.9795,122.1123,4351.0
2019-07-31 15:10:00,128.64,128.72,128.45,128.72,4083.0,122.0364,122.1123,121.8562,122.1123,4083.0
2019-07-31 15:15:00,128.67,128.87,128.19,128.77,19340.0,122.0649,122.2546,121.6095,122.1597,19340.0
2019-07-31 15:20:00,128.67,128.96,128.65,128.88,6296.0,122.0649,122.34,122.0459,122.2641,6296.0
2019-07-31 15:25:00,128.95,129.17,128.95,129.12,5444.0,122.3305,122.5392,122.3305,122.4918,5444.0
2019-07-31 15:30:00,129.03,129.06,128.88,129.03,4102.0,122.4064,122.4349,122.2641,122.4064,4102.0
2019-07-31 15:35:00,128.97,129.21,128.97,129.12,3300.0,122.3495,122.5772,122.3495,122.4918,3300.0
2019-07-31 15:40:00,129.16,129.16,128.87,129.11,5601.0,122.5297,122.5297,122.2546,122.4823,5601.0
2019-07-31 15:45:00,129.12,129.15,128.97,129.03,9591.0,122.4918,122.5202,122.3495,122.4064,9591.0
2019-07-31 15:50:00,128.99,129.02,128.82,128.86,15495.0,122.3685,122.3969,122.2072,122.2451,15495.0
2019-07-31 15:55:00,128.82,129.03,128.67,128.67,30252.0,122.2072,122.4064,122.0649,122.0649,30252.0
2019-08-01 09:30:00,129.72,131.0,129.3,129.98,34283.0,123.061,124.2753,122.6625,123.3076,34283.0
2019-08-01 09:35:00,129.99,130.07,129.75,129.91,8026.0,123.3171,123.393,123.0894,123.2412,8026.0
2019-08-01 09:40:00,130.16,130.57,129.74,130.1,4116.0,123.4784,123.8673,123.08,123.4215,4116.0
2019-08-01 09:45:00,130.03,130.04,129.42,129.59,2301.0,123.3551,123.3646,122.7764,122.9377,2301.0
2019-08-01 09:50:00,129.5,129.67,129.15,129.16,7084.0,122.8523,123.0135,122.5202,122.5297,7084.0
2019-08-01 09:55:00,129.22,130.16,129.18,130.13,2411.0,122.5866,123.4784,122.5487,123.4499,2411.0
2019-08-01 10:00:00,130.27,130.34,129.55,129.64,2806.0,123.5827,123.6492,122.8997,122.9851,2806.0
2019-08-01 10:05:00,129.72,130.3,129.72,130.1,7756.0,123.061,123.6112,123.061,123.4215,7756.0
2019-08-01 10:10:00,130.06,130.17,130.01,130.09,4900.0,123.3835,123.4879,123.3361,123.412,4900.0
2019-08-01 10:15:00,130.13,130.37,130.06,130.37,3370.0,123.4499,123.6776,123.3835,123.6776,3370.0
2019-08-01 10:20:00,130.5,130.66,130.49,130.54,9397.0,123.8009,123.9527,123.7915,123.8389,9397.0
2019-08-01 10:25:00,130.57,131.2,130.57,131.19,3132.0,123.8673,124.465,123.8673,124.4555,3132.0
2019-08-01 10:30:00,131.24,131.28,131.11,131.11,3129.0,124.503,124.5409,124.3796,124.3796,3129.0
2019-08-01 10:35:00,130.91,131.08,130.91,131.02,1488.0,124.1899,124.3512,124.1899,124.2942,1488.0
2019-08-01 10:40:00,131.07,131.18,131.01,131.16,1851.0,124.3417,124.446,124.2848,124.4271,1851.0
2019-08-01 10:45:00,131.1,131.34,131.09,131.23,1800.0,124.3701,124.5978,124.3607,124.4935,1800.0
2019-08-01 10:50:00,131.15,131.29,131.15,131.25,1800.0,124.4176,124.5504,124.4176,124.5124,1800.0
2019-08-01 10:55:00,131.29,131.38,131.15,131.34,1956.0,124.5504,124.6358,124.4176,124.5978,1956.0
2019-08-01 11:00:00,131.36,131.54,131.3,131.35,2665.0,124.6168,124.7876,124.5599,124.6073,2665.0
2019-08-01 11:05:00,131.2,131.2,130.96,131.01,1841.0,124.465,124.465,124.2373,124.2848,1841.0
2019-08-01 11:10:00,131.01,131.2,131.01,131.2,1600.0,124.2848,124.465,124.2848,124.465,1600.0
2019-08-01 11:15:00,131.24,131.48,131.24,131.48,2400.0,124.503,124.7306,124.503,124.7306,2400.0
2019-08-01 11:20:00,131.5,131.86,131.5,131.86,2512.0,124.7496,125.0911,124.7496,125.0911,2512.0
2019-08-01 11:25:00,131.86,132.06,131.78,131.97,7126.0,125.0911,125.2809,125.0152,125.1955,7126.0
2019-08-01 11:30:00,132.02,132.2,131.93,132.2,1600.0,125.2429,125.4137,125.1575,125.4137,1600.0
2019-08-01 11:35:00,132.12,132.12,131.85,131.94,2300.0,125.3378,125.3378,125.0816,125.167,2300.0
2019-08-01 11:40:00,131.89,132.01,131.88,132.01,1200.0,125.1196,125.2334,125.1101,125.2334,1200.0
2019-08-01 11:45:00,131.95,132.05,131.91,132.05,2608.0,125.1765,125.2714,125.1386,125.2714,2608.0
2019-08-01 11:50:00,132.07,132.25,132.07,132.18,2933.0,125.2903,125.4611,125.2903,125.3947,2933.0
2019-08-01 11:55:00,132.2,132.2,131.99,132.05,3119.0,125.4137,125.4137,125.2145,125.2714,3119.0
2019-08-01 12:00:00,132.07,132.11,132.0,132.02,2949.0,125.2903,125.3283,125.2239,125.2429,2949.0
2019-08-01 12:05:00,132.07,132.2,132.07,132.2,1314.0,125.2903,125.4137,125.2903,125.4137,1314.0
2019-08-01 12:10:00,132.19,132.34,132.19,132.31,2764.0,125.4042,125.5465,125.4042,125.518,2764.0
2019-08-01 12:15:00,132.27,132.29,132.11,132.12,4581.0,125.4801,125.4991,125.3283,125.3378,4581.0
2019-08-01 12:20:00,132.16,132.19,132.07,132.07,2418.0,125.3757,125.4042,125.2903,125.2903,2418.0
2019-08-01 12:25:00,132.09,132.21,132.09,132.21,800.0,125.3093,125.4232,125.3093,125.4232,800.0
2019-08-01 12:30:00,132.23,132.26,132.18,132.26,4582.0,125.4421,125.4706,125.3947,125.4706,4582.0
2019-08-01 12:35:00,132.26,132.49,132.26,132.49,2372.0,125.4706,125.6888,125.4706,125.6888,2372.0
2019-08-01 12:40:00,132.46,132.68,132.46,132.64,5686.0,125.6603,125.869,125.6603,125.8311,5686.0
2019-08-01 12:45:00,132.62,132.79,132.62,132.66,4122.0,125.8121,125.9734,125.8121,125.8501,4122.0
2019-08-01 12:50:00,132.74,132.84,132.72,132.8,2321.0,125.926,126.0208,125.907,125.9829,2321.0
2019-08-01 12:55:00,132.79,132.83,132.72,132.77,3000.0,125.9734,126.0113,125.907,125.9544,3000.0
2019-08-01 13:00:00,132.75,132.75,132.65,132.7,4221.0,125.9354,125.9354,125.8406,125.888,4221.0
2019-08-01 13:05:00,132.7,132.79,132.7,132.77,1522.0,125.888,125.9734,125.888,125.9544,1522.0
2019-08-01 13:10:00,132.76,132.94,132.72,132.94,5338.0,125.9449,126.1157,125.907,126.1157,5338.0
2019-08-01 13:15:00,132.95,133.02,132.9,133.02,3106.0,126.1252,126.1916,126.0777,126.1916,3106.0
2019-08-01 13:20:00,133.02,133.17,133.02,133.11,3258.0,126.1916,126.3339,126.1916,126.277,3258.0
2019-08-01 13:25:00,133.1,133.1,131.94,131.96,11712.0,126.2675,126.2675,125.167,125.186,11712.0
2019-08-01 13:30:00,131.96,132.44,131.96,131.99,3600.0,125.186,125.6414,125.186,125.2145,3600.0
2019-08-01 13:35:00,131.94,132.14,131.87,131.91,3537.0,125.167,125.3568,125.1006,125.1386,3537.0
2019-08-01 13:40:00,131.81,132.19,131.73,131.8,2490.0,125.0437,125.4042,124.9678,125.0342,2490.0
2019-08-01 13:45:00,131.64,131.86,131.43,131.72,6179.0,124.8824,125.0911,124.6832,124.9583,6179.0
2019-08-01 13:50:00,131.65,131.66,131.18,131.28,3400.0,124.8919,124.9014,124.446,124.5409,3400.0
2019-08-01 13:55:00,131.37,131.52,131.16,131.52,4067.0,124.6263,124.7686,124.4271,124.7686,4067.0
2019-08-01 14:00:00,131.5,131.62,131.13,131.13,3408.0,124.7496,124.8634,124.3986,124.3986,3408.0
2019-08-01 14:05:00,131.15,131.31,131.08,131.21,1400.0,124.4176,124.5694,124.3512,124.4745,1400.0
2019-08-01 14:10:00,131.09,131.41,130.86,131.41,2534.0,124.3607,124.6642,124.1425,124.6642,2534.0
2019-08-01 14:15:00,131.42,131.46,131.28,131.43,3143.0,124.6737,124.7117,124.5409,124.6832,3143.0
2019-08-01 14:20:00,131.38,131.38,131.0,131.06,4154.0,124.6358,124.6358,124.2753,124.3322,4154.0
2019-08-01 14:25:00,131.16,131.25,131.01,131.21,5284.0,124.4271,124.5124,124.2848,124.4745,5284.0
2019-08-01 14:30:00,131.32,131.33,130.96,131.09,2919.0,124.5788,124.5883,124.2373,124.3607,2919.0
2019-08-01 14:35:00,131.09,131.17,130.87,130.87,5458.0,124.3607,124.4365,124.1519,124.1519,5458.0
2019-08-01 14:40:00,130.85,131.07,130.83,130.92,5498.0,124.133,124.3417,124.114,124.1994,5498.0
2019-08-01 14:45:00,130.9,131.34,130.9,131.34,4219.0,124.1804,124.5978,124.1804,124.5978,4219.0
2019-08-01 14:50:00,131.38,131.49,131.29,131.29,2713.0,124.6358,124.7401,124.5504,124.5504,2713.0
2019-08-01 14:55:00,131.29,131.37,131.19,131.37,2500.0,124.5504,124.6263,124.4555,124.6263,2500.0
2019-08-01 15:00:00,131.36,131.49,131.2,131.47,8077.0,124.6168,124.7401,124.465,124.7211,8077.0
2019-08-01 15:05:00,131.48,131.49,131.2,131.33,2000.0,124.7306,124.7401,124.465,124.5883,2000.0
2019-08-01 15:10:00,131.25,131.52,131.25,131.52,2500.0,124.5124,124.7686,124.5124,124.7686,2500.0
2019-08-01 15:15:00,131.53,131.92,131.53,131.88,7133.0,124.7781,125.148,124.7781,125.1101,7133.0
2019-08-01 15:20:00,131.85,131.97,131.72,131.97,4347.0,125.0816,125.1955,124.9583,125.1955,4347.0
2019-08-01 15:25:00,131.91,132.01,131.77,131.83,5075.0,125.1386,125.2334,125.0057,125.0627,5075.0
2019-08-01 15:30:00,131.8,131.85,131.68,131.73,6162.0,125.0342,125.0816,124.9204,124.9678,6162.0
2019-08-01 15:35:00,131.71,132.06,131.66,132.06,10920.0,124.9488,125.2809,124.9014,125.2809,10920.0
2019-08-01 15:40:00,132.03,132.08,131.9,131.95,9270.0,125.2524,125.2998,125.1291,125.1765,9270.0
2019-08-01 15:45:00,131.94,132.05,131.67,131.69,19493.0,125.167,125.2714,124.9109,124.9299,19493.0
2019-08-01 15:50:00,131.66,131.73,131.36,131.36,15774.0,124.9014,124.9678,124.6168,124.6168,15774.0
2019-08-01 15:55:00,131.33,131.7,131.33,131.57,45518.0,124.5883,124.9393,124.5883,124.816,45518.0
2019-08-02 09:30:00,132.59,132.87,131.55,131.89,24717.0,125.7837,126.0493,124.797,125.1196,24717.0
2019-08-02 09:35:00,132.22,132.24,131.68,131.86,7343.0,125.4326,125.4516,124.9204,125.0911,7343.0
2019-08-02 09:40:00,131.94,132.14,131.74,131.78,3400.0,125.167,125.3568,124.9773,125.0152,3400.0
2019-08-02 09:45:00,131.61,131.61,130.65,130.65,6728.0,124.854,124.854,123.9432,123.9432,6728.0
2019-08-02 09:50:00,130.74,130.96,130.36,130.42,8433.0,124.0286,124.2373,123.6681,123.725,8433.0
2019-08-02 09:55:00,130.16,130.64,130.16,130.59,2800.0,123.4784,123.9338,123.4784,123.8863,2800.0
2019-08-02 10:00:00,130.64,130.68,130.42,130.49,3329.0,123.9338,123.9717,123.725,123.7915,3329.0
2019-08-02 10:05:00,130.39,130.48,130.27,130.35,2200.0,123.6966,123.782,123.5827,123.6586,2200.0
2019-08-02 10:10:00,130.23,130.24,130.1,130.16,1300.0,123.5448,123.5543,123.4215,123.4784,1300.0
2019-08-02 10:15:00,130.19,130.2,130.04,130.08,2000.0,123.5069,123.5163,123.3646,123.4025,2000.0
2019-08-02 10:20:00,130.17,130.21,130.15,130.15,650.0,123.4879,123.5258,123.4689,123.4689,650.0
2019-08-02 10:25:00,130.08,130.15,129.91,129.91,2714.0,123.4025,123.4689,123.2412,123.2412,2714.0
2019-08-02 10:30:00,129.9,129.9,129.62,129.62,2418.0,123.2317,123.2317,122.9661,122.9661,2418.0
2019-08-02 10:35:00,129.58,129.83,129.56,129.74,2965.0,122.9282,123.1653,122.9092,123.08,2965.0
2019-08-02 10:40:00,129.82,129.92,129.78,129.92,1300.0,123.1558,123.2507,123.1179,123.2507,1300.0
2019-08-02 10:45:00,129.91,129.95,129.65,129.65,6200.0,123.2412,123.2792,122.9946,122.9946,6200.0
2019-08-02 10:50:00,129.65,129.65,129.54,129.61,1501.0,122.9946,122.9946,122.8902,122.9566,1501.0
2019-08-02 10:55:00,129.67,129.8,129.64,129.79,900.0,123.0135,123.1369,122.9851,123.1274,900.0
2019-08-02 11:00:00,129.63,129.63,129.28,129.28,1200.0,122.9756,122.9756,122.6436,122.6436,1200.0
2019-08-02 11:05:00,129.4,129.44,129.3,129.3,1700.0,122.7574,122.7954,122.6625,122.6625,1700.0
2019-08-02 11:10:00,129.46,129.52,129.23,129.23,700.0,122.8143,122.8712,122.5961,122.5961,700.0
2019-08-02 11:15:00,129.35,129.72,129.35,129.72,1200.0,122.71,123.061,122.71,123.061,1200.0
2019-08-02 11:20:00,129.71,129.73,129.55,129.66,2033.0,123.0515,123.0705,122.8997,123.0041,2033.0
2019-08-02 11:25:00,129.77,129.82,129.59,129.68,2148.0,123.1084,123.1558,122.9377,123.023,2148.0
2019-08-02 11:30:00,129.7,129.79,129.55,129.65,3015.0,123.042,123.1274,122.8997,122.9946,3015.0
2019-08-02 11:35:00,129.65,129.65,129.53,129.53,400.0,122.9946,122.9946,122.8807,122.8807,400.0
2019-08-02 11:40:00,129.47,129.53,129.42,129.42,1700.0,122.8238,122.8807,122.7764,122.7764,1700.0
2019-08-02 11:45:00,129.42,129.67,129.42,129.65,2461.0,122.7764,123.0135,122.7764,122.9946,2461.0
2019-08-02 11:50:00,129.65,129.7,129.55,129.7,1903.0,122.9946,123.042,122.8997,123.042,1903.0
2019-08-02 11:55:00,129.74,129.87,129.7,129.84,2853.0,123.08,123.2033,123.042,123.1748,2853.0
2019-08-02 12:00:00,129.93,129.95,129.8,129.8,1750.0,123.2602,123.2792,123.1369,123.1369,1750.0
2019-08-02 12:05:00,129.81,129.9,129.75,129.85,1500.0,123.1464,123.2317,123.0894,123.1843,1500.0
2019-08-02 12:10:00,129.79,129.91,129.78,129.91,3735.0,123.1274,123.2412,123.1179,123.2412,3735.0
2019-08-02 12:15:00,129.86,130.01,129.85,130.0,3098.0,123.1938,123.3361,123.1843,123.3266,3098.0
2019-08-02 12:20:00,129.97,130.11,129.94,130.11,2200.0,123.2981,123.431,123.2697,123.431,2200.0
2019-08-02 12:25:00,130.11,130.22,130.05,130.22,500.0,123.431,123.5353,123.374,123.5353,500.0
2019-08-02 12:30:00,130.18,130.18,130.03,130.16,1832.0,123.4974,123.4974,123.3551,123.4784,1832.0
2019-08-02 12:35:00,130.11,130.11,130.01,130.08,1100.0,123.431,123.431,123.3361,123.4025,1100.0
2019-08-02 12:40:00,130.04,130.17,129.96,130.11,2747.0,123.3646,123.4879,123.2887,123.431,2747.0
2019-08-02 12:45:00,130.07,130.07,129.86,129.89,1900.0,123.393,123.393,123.1938,123.2223,1900.0
2019-08-02 12:50:00,129.9,129.95,129.88,129.91,902.0,123.2317,123.2792,123.2128,123.2412,902.0
2019-08-02 12:55:00,129.87,129.87,129.74,129.74,1900.0,123.2033,123.2033,123.08,123.08,1900.0
2019-08-02 13:00:00,129.75,129.78,129.61,129.67,3400.0,123.0894,123.1179,122.9566,123.0135,3400.0
2019-08-02 13:05:00,129.66,129.66,129.49,129.66,1510.0,123.0041,123.0041,122.8428,123.0041,1510.0
2019-08-02 13:10:00,129.59,129.59,129.48,129.48,1700.0,122.9377,122.9377,122.8333,122.8333,1700.0
2019-08-02 13:15:00,129.5,129.58,129.44,129.44,2102.0,122.8523,122.9282,122.7954,122.7954,2102.0
2019-08-02 13:20:00,129.49,129.62,129.49,129.54,3378.0,122.8428,122.9661,122.8428,122.8902,3378.0
2019-08-02 13:25:00,129.5,129.5,129.38,129.38,1000.0,122.8523,122.8523,122.7384,122.7384,1000.0
2019-08-02 13:30:00,129.28,129.33,129.25,129.26,1800.0,122.6436,122.691,122.6151,122.6246,1800.0
2019-08-02 13:35:00,129.24,129.33,129.18,129.33,3900.0,122.6056,122.691,122.5487,122.691,3900.0
2019-08-02 13:40:00,129.29,129.44,129.29,129.42,600.0,122.6531,122.7954,122.6531,122.7764,600.0
2019-08-02 13:45:00,129.36,129.51,129.27,129.27,1510.0,122.7195,122.8618,122.6341,122.6341,1510.0
2019-08-02 13:50:00,129.27,129.27,129.18,129.23,1700.0,122.6341,122.6341,122.5487,122.5961,1700.0
2019-08-02 13:55:00,129.19,129.42,129.17,129.17,5562.0,122.5582,122.7764,122.5392,122.5392,5562.0
2019-08-02 14:00:00,129.18,129.35,129.13,129.35,1300.0,122.5487,122.71,122.5013,122.71,1300.0
2019-08-02 14:05:00,129.38,129.62,129.38,129.55,1520.0,122.7384,122.9661,122.7384,122.8997,1520.0
2019-08-02 14:10:00,129.48,129.64,129.46,129.62,1335.0,122.8333,122.9851,122.8143,122.9661,1335.0
2019-08-02 14:15:00,129.64,129.64,129.51,129.56,1000.0,122.9851,122.9851,122.8618,122.9092,1000.0
2019-08-02 14:20:00,129.53,129.81,129.52,129.81,1577.0,122.8807,123.1464,122.8712,123.1464,1577.0
2019-08-02 14:25:00,129.74,129.74,129.58,129.58,1200.0,123.08,123.08,122.9282,122.9282,1200.0
2019-08-02 14:30:00,129.6,129.72,129.56,129.56,1529.0,122.9471,123.061,122.9092,122.9092,1529.0
2019-08-02 14:35:00,129.59,129.75,129.58,129.75,1200.0,122.9377,123.0894,122.9282,123.0894,1200.0
2019-08-02 14:40:00,129.67,129.86,129.67,129.77,700.0,123.0135,123.1938,123.0135,123.1084,700.0
2019-08-02 14:45:00,129.69,129.79,129.56,129.6,4066.0,123.0325,123.1274,122.9092,122.9471,4066.0
2019-08-02 14:50:00,129.66,129.77,129.62,129.62,2500.0,123.0041,123.1084,122.9661,122.9661,2500.0
2019-08-02 14:55:00,129.58,129.74,129.58,129.7,2343.0,122.9282,123.08,122.9282,123.042,2343.0
2019-08-02 15:00:00,129.79,129.9,129.75,129.88,2600.0,123.1274,123.2317,123.0894,123.2128,2600.0
2019-08-02 15:05:00,129.92,129.92,129.82,129.89,1734.0,123.2507,123.2507,123.1558,123.2223,1734.0
2019-08-02 15:10:00,129.72,129.72,129.61,129.63,1101.0,123.061,123.061,122.9566,122.9756,1101.0
2019-08-02 15:15:00,129.64,129.82,129.58,129.77,8505.0,122.9851,123.1558,122.9282,123.1084,8505.0
2019-08-02 15:20:00,129.85,130.27,129.85,130.17,4209.0,123.1843,123.5827,123.1843,123.4879,4209.0
2019-08-02 15:25:00,130.25,130.39,130.22,130.22,4531.0,123.5638,123.6966,123.5353,123.5353,4531.0
2019-08-02 15:30:00,130.17,130.37,130.17,130.37,5000.0,123.4879,123.6776,123.4879,123.6776,5000.0
2019-08-02 15:35:00,130.42,130.91,130.4,130.66,7100.0,123.725,124.1899,123.7061,123.9527,7100.0
2019-08-02 15:40:00,130.69,130.73,130.51,130.54,4081.0,123.9812,124.0191,123.8104,123.8389,4081.0
2019-08-02 15:45:00,130.58,130.58,130.38,130.41,7631.0,123.8768,123.8768,123.6871,123.7156,7631.0
2019-08-02 15:50:00,130.39,130.44,130.22,130.22,11620.0,123.6966,123.744,123.5353,123.5353,11620.0
2019-08-02 15:55:00,130.2,130.57,130.14,130.28,38334.0,123.5163,123.8673,123.4594,123.5922,38334.0
2019-08-05 09:30:00,129.3,129.3,128.21,128.27,10712.0,122.6625,122.6625,121.6285,121.6854,10712.0
2019-08-05 09:35:00,128.85,129.32,128.26,128.83,3033.0,122.2356,122.6815,121.6759,122.2167,3033.0
2019-08-05 09:40:00,128.72,128.72,128.38,128.55,2220.0,122.1123,122.1123,121.7898,121.951,2220.0
2019-08-05 09:45:00,128.62,128.64,128.11,128.23,2205.0,122.0174,122.0364,121.5336,121.6475,2205.0
2019-08-05 09:50:00,128.11,128.37,128.11,128.24,2805.0,121.5336,121.7803,121.5336,121.657,2805.0
2019-08-05 09:55:00,128.37,128.78,128.37,128.78,3869.0,121.7803,122.1692,121.7803,122.1692,3869.0
2019-08-05 10:00:00,128.79,129.04,128.79,128.94,2025.0,122.1787,122.4159,122.1787,122.321,2025.0
2019-08-05 10:05:00,128.87,129.16,128.86,129.03,3502.0,122.2546,122.5297,122.2451,122.4064,3502.0
2019-08-05 10:10:00,128.92,129.03,128.86,128.88,1200.0,122.302,122.4064,122.2451,122.2641,1200.0
2019-08-05 10:15:00,128.77,128.92,128.44,128.44,5748.0,122.1597,122.302,121.8467,121.8467,5748.0
2019-08-05 10:20:00,128.38,128.48,128.22,128.22,2600.0,121.7898,121.8846,121.638,121.638,2600.0
2019-08-05 10:25:00,128.16,128.4,128.04,128.37,3011.0,121.5811,121.8087,121.4672,121.7803,3011.0
2019-08-05 10:30:00,128.34,128.43,128.34,128.37,1600.0,121.7518,121.8372,121.7518,121.7803,1600.0
2019-08-05 10:35:00,128.19,128.48,128.18,128.22,2500.0,121.6095,121.8846,121.6,121.638,2500.0
2019-08-05 10:40:00,128.33,128.34,127.99,128.05,1612.0,121.7423,121.7518,121.4198,121.4767,1612.0
2019-08-05 10:45:00,128.0,128.15,127.88,127.99,2209.0,121.4293,121.5716,121.3154,121.4198,2209.0
2019-08-05 10:50:00,127.99,128.11,127.94,128.0,5361.0,121.4198,121.5336,121.3724,121.4293,5361.0
2019-08-05 10:55:00,128.02,128.07,127.9,128.02,1941.0,121.4482,121.4957,121.3344,121.4482,1941.0
2019-08-05 11:00:00,128.07,128.19,128.05,128.17,1800.0,121.4957,121.6095,121.4767,121.5905,1800.0
2019-08-05 11:05:00,128.17,128.3,128.16,128.19,2994.0,121.5905,121.7139,121.5811,121.6095,2994.0
2019-08-05 11:10:00,128.19,128.56,128.1,128.52,8012.0,121.6095,121.9605,121.5241,121.9226,8012.0
2019-08-05 11:15:00,128.51,128.8,128.36,128.8,4156.0,121.9131,122.1882,121.7708,122.1882,4156.0
2019-08-05 11:20:00,128.8,128.91,128.74,128.85,5028.0,122.1882,122.2926,122.1313,122.2356,5028.0
2019-08-05 11:25:00,128.83,128.98,128.82,128.96,3831.0,122.2167,122.359,122.2072,122.34,3831.0
2019-08-05 11:30:00,128.95,128.99,128.68,128.7,4519.0,122.3305,122.3685,122.0744,122.0933,4519.0
2019-08-05 11:35:00,128.64,128.69,128.58,128.58,2356.0,122.0364,122.0839,121.9795,121.9795,2356.0
2019-08-05 11:40:00,128.56,128.76,128.56,128.58,2060.0,121.9605,122.1503,121.9605,121.9795,2060.0
2019-08-05 11:45:00,128.63,128.79,128.63,128.71,1900.0,122.0269,122.1787,122.0269,122.1028,1900.0
2019-08-05 11:50:00,128.74,128.74,128.58,128.63,1100.0,122.1313,122.1313,121.9795,122.0269,1100.0
2019-08-05 11:55:00,128.66,128.66,128.16,128.16,2200.0,122.0554,122.0554,121.5811,121.5811,2200.0
2019-08-05 12:00:00,128.15,128.22,127.99,128.04,2400.0,121.5716,121.638,121.4198,121.4672,2400.0
2019-08-05 12:05:00,128.09,128.3,128.07,128.07,3925.0,121.5147,121.7139,121.4957,121.4957,3925.0
2019-08-05 12:10:00,128.13,128.13,127.96,128.08,2502.0,121.5526,121.5526,121.3913,121.5052,2502.0
2019-08-05 12:15:00,128.15,128.16,127.95,128.15,2722.0,121.5716,121.5811,121.3818,121.5716,2722.0
2019-08-05 12:20:00,128.24,128.26,128.18,128.22,2200.0,121.657,121.6759,121.6,121.638,2200.0
2019-08-05 12:25:00,128.22,128.22,127.6,127.86,5319.0,121.638,121.638,121.0498,121.2965,5319.0
2019-08-05 12:30:00,127.8,127.89,127.7,127.76,2955.0,121.2395,121.3249,121.1447,121.2016,2955.0
2019-08-05 12:35:00,127.79,127.89,127.68,127.77,2124.0,121.2301,121.3249,121.1257,121.2111,2124.0
2019-08-05 12:40:00,127.73,127.73,127.45,127.45,18454.0,121.1731,121.1731,120.9075,120.9075,18454.0
2019-08-05 12:45:00,127.45,127.48,127.25,127.25,2639.0,120.9075,120.936,120.7178,120.7178,2639.0
2019-08-05 12:50:00,127.31,127.56,127.31,127.53,3510.0,120.7747,121.0119,120.7747,120.9834,3510.0
2019-08-05 12:55:00,127.29,127.45,127.18,127.43,2674.0,120.7557,120.9075,120.6514,120.8885,2674.0
2019-08-05 13:00:00,127.43,127.76,127.36,127.63,15095.0,120.8885,121.2016,120.8221,121.0783,15095.0
2019-08-05 13:05:00,127.82,128.06,127.82,127.98,2000.0,121.2585,121.4862,121.2585,121.4103,2000.0
2019-08-05 13:10:00,127.99,128.27,127.99,128.27,5033.0,121.4198,121.6854,121.4198,121.6854,5033.0
2019-08-05 13:15:00,128.28,128.3,128.13,128.17,5259.0,121.6949,121.7139,121.5526,121.5905,5259.0
2019-08-05 13:20:00,128.28,128.51,128.25,128.45,2000.0,121.6949,121.9131,121.6664,121.8562,2000.0
2019-08-05 13:25:00,128.45,128.45,128.25,128.28,2200.0,121.8562,121.8562,121.6664,121.6949,2200.0
2019-08-05 13:30:00,128.28,128.38,128.23,128.38,1200.0,121.6949,121.7898,121.6475,121.7898,1200.0
2019-08-05 13:35:00,128.38,128.66,128.38,128.63,1200.0,121.7898,122.0554,121.7898,122.0269,1200.0
2019-08-05 13:40:00,128.6,128.6,128.18,128.25,18004.0,121.9985,121.9985,121.6,121.6664,18004.0
2019-08-05 13:45:00,128.23,128.25,128.01,128.23,3513.0,121.6475,121.6664,121.4388,121.6475,3513.0
2019-08-05 13:50:00,128.11,128.24,128.11,128.18,2500.0,121.5336,121.657,121.5336,121.6,2500.0
2019-08-05 13:55:00,128.19,128.24,128.06,128.12,4700.0,121.6095,121.657,121.4862,121.5431,4700.0
2019-08-05 14:00:00,128.12,128.18,128.04,128.08,6409.0,121.5431,121.6,121.4672,121.5052,6409.0
2019-08-05 14:05:00,128.09,128.22,128.07,128.07,3795.0,121.5147,121.638,121.4957,121.4957,3795.0
2019-08-05 14:10:00,128.01,128.17,128.0,128.15,2427.0,121.4388,121.5905,121.4293,121.5716,2427.0
2019-08-05 14:15:00,128.13,128.17,128.02,128.05,3915.0,121.5526,121.5905,121.4482,121.4767,3915.0
2019-08-05 14:20:00,128.02,128.04,127.85,127.95,4288.0,121.4482,121.4672,121.287,121.3818,4288.0
2019-08-05 14:25:00,127.93,127.93,127.51,127.62,12060.0,121.3629,121.3629,120.9644,121.0688,12060.0
2019-08-05 14:30:00,127.68,127.68,127.39,127.46,11571.0,121.1257,121.1257,120.8506,120.917,11571.0
2019-08-05 14:35:00,127.49,127.53,126.41,126.41,25613.0,120.9455,120.9834,119.9209,119.9209,25613.0
2019-08-05 14:40:00,126.51,126.77,126.4,126.45,5995.0,120.0158,120.2624,119.9114,119.9588,5995.0
2019-08-05 14:45:00,126.37,126.75,126.37,126.47,3690.0,119.8829,120.2434,119.8829,119.9778,3690.0
2019-08-05 14:50:00,126.53,126.59,126.28,126.34,5499.0,120.0347,120.0917,119.7976,119.8545,5499.0
2019-08-05 14:55:00,126.28,126.49,126.23,126.48,6653.0,119.7976,119.9968,119.7501,119.9873,6653.0
2019-08-05 15:00:00,126.49,126.58,126.05,126.05,3489.0,119.9968,120.0822,119.5794,119.5794,3489.0
2019-08-05 15:05:00,126.01,126.07,125.77,125.84,4145.0,119.5414,119.5983,119.3137,119.3802,4145.0
2019-08-05 15:10:00,125.98,126.56,125.96,126.41,3175.0,119.513,120.0632,119.494,119.9209,3175.0
2019-08-05 15:15:00,126.49,126.78,126.25,126.71,4147.0,119.9968,120.2719,119.7691,120.2055,4147.0
2019-08-05 15:20:00,126.89,126.99,126.67,126.67,8187.0,120.3763,120.4711,120.1675,120.1675,8187.0
2019-08-05 15:25:00,126.76,127.05,126.62,126.67,3500.0,120.2529,120.528,120.1201,120.1675,3500.0
2019-08-05 15:30:00,126.61,127.02,126.42,126.92,7522.0,120.1106,120.4996,119.9304,120.4047,7522.0
2019-08-05 15:35:00,126.88,127.26,126.81,127.08,7726.0,120.3668,120.7273,120.3004,120.5565,7726.0
2019-08-05 15:40:00,127.14,127.29,127.04,127.08,9433.0,120.6134,120.7557,120.5186,120.5565,9433.0
2019-08-05 15:45:00,127.08,127.09,126.48,126.75,21142.0,120.5565,120.566,119.9873,120.2434,21142.0
2019-08-05 15:50:00,126.77,126.98,126.4,126.92,27846.0,120.2624,120.4616,119.9114,120.4047,27846.0
2019-08-05 15:55:00,126.92,127.16,126.88,126.9,46377.0,120.4047,120.6324,120.3668,120.3857,46377.0
2019-08-06 09:30:00,127.57,127.57,126.85,126.85,8107.0,121.0213,121.0213,120.3383,120.3383,8107.0
2019-08-06 09:35:00,127.37,127.67,127.17,127.51,2900.0,120.8316,121.1162,120.6419,120.9644,2900.0
2019-08-06 09:40:00,127.7,128.2,127.7,128.15,1800.0,121.1447,121.619,121.1447,121.5716,1800.0
2019-08-06 09:45:00,128.41,128.48,127.79,127.94,2597.0,121.8182,121.8846,121.2301,121.3724,2597.0
2019-08-06 09:50:00,127.86,128.41,127.78,128.37,2801.0,121.2965,121.8182,121.2206,121.7803,2801.0
2019-08-06 09:55:00,128.25,128.65,128.25,128.35,1303.0,121.6664,122.0459,121.6664,121.7613,1303.0
2019-08-06 10:00:00,128.58,128.86,128.4,128.62,3641.0,121.9795,122.2451,121.8087,122.0174,3641.0
2019-08-06 10:05:00,128.63,128.63,128.07,128.15,2816.0,122.0269,122.0269,121.4957,121.5716,2816.0
2019-08-06 10:10:00,128.12,128.12,127.63,127.89,4327.0,121.5431,121.5431,121.0783,121.3249,4327.0
2019-08-06 10:15:00,127.81,127.93,127.69,127.72,3918.0,121.249,121.3629,121.1352,121.1636,3918.0
2019-08-06 10:20:00,127.66,128.11,127.66,128.11,1613.0,121.1067,121.5336,121.1067,121.5336,1613.0
2019-08-06 10:25:00,128.05,128.18,128.0,128.07,1200.0,121.4767,121.6,121.4293,121.4957,1200.0
2019-08-06 10:30:00,128.02,128.51,128.02,128.24,3652.0,121.4482,121.9131,121.4482,121.657,3652.0
2019-08-06 10:35:00,128.24,128.91,128.24,128.91,4555.0,121.657,122.2926,121.657,122.2926,4555.0
2019-08-06 10:40:00,129.16,129.42,129.16,129.28,1770.0,122.5297,122.7764,122.5297,122.6436,1770.0
2019-08-06 10:45:00,129.23,129.34,128.93,128.93,5043.0,122.5961,122.7005,122.3115,122.3115,5043.0
2019-08-06 10:50:00,128.91,128.99,128.78,128.84,2494.0,122.2926,122.3685,122.1692,122.2262,2494.0
2019-08-06 10:55:00,128.7,128.76,128.53,128.59,2500.0,122.0933,122.1503,121.9321,121.989,2500.0
2019-08-06 11:00:00,128.65,128.66,128.11,128.26,11550.0,122.0459,122.0554,121.5336,121.6759,11550.0
2019-08-06 11:05:00,128.21,128.52,128.21,128.45,900.0,121.6285,121.9226,121.6285,121.8562,900.0
2019-08-06 11:10:00,128.25,128.25,128.03,128.05,3005.0,121.6664,121.6664,121.4577,121.4767,3005.0
2019-08-06 11:15:00,128.16,128.22,128.06,128.12,900.0,121.5811,121.638,121.4862,121.5431,900.0
2019-08-06 11:20:00,128.06,128.55,128.05,128.55,1500.0,121.4862,121.951,121.4767,121.951,1500.0
2019-08-06 11:25:00,128.75,128.8,128.73,128.73,1236.0,122.1408,122.1882,122.1218,122.1218,1236.0
2019-08-06 11:30:00,128.62,128.63,128.2,128.27,1800.0,122.0174,122.0269,121.619,121.6854,1800.0
2019-08-06 11:35:00,128.22,128.36,128.21,128.36,518.0,121.638,121.7708,121.6285,121.7708,518.0
2019-08-06 11:40:00,128.34,128.53,128.33,128.53,1334.0,121.7518,121.9321,121.7423,121.9321,1334.0
2019-08-06 11:45:00,128.43,128.74,128.42,128.74,600.0,121.8372,122.1313,121.8277,122.1313,600.0
2019-08-06 11:50:00,128.93,128.93,128.58,128.65,1600.0,122.3115,122.3115,121.9795,122.0459,1600.0
2019-08-06 11:55:00,128.56,128.64,128.53,128.63,1083.0,121.9605,122.0364,121.9321,122.0269,1083.0
2019-08-06 12:00:00,128.83,128.97,128.8,128.88,2900.0,122.2167,122.3495,122.1882,122.2641,2900.0
2019-08-06 12:05:00,128.79,128.84,128.71,128.78,2570.0,122.1787,122.2262,122.1028,122.1692,2570.0
2019-08-06 12:10:00,128.8,128.88,128.71,128.88,1106.0,122.1882,122.2641,122.1028,122.2641,1106.0
2019-08-06 12:15:00,128.78,128.86,128.6,128.6,2034.0,122.1692,122.2451,121.9985,121.9985,2034.0
2019-08-06 12:20:00,128.57,128.64,128.54,128.55,1538.0,121.97,122.0364,121.9416,121.951,1538.0
2019-08-06 12:25:00,128.49,128.49,128.36,128.37,1664.0,121.8941,121.8941,121.7708,121.7803,1664.0
2019-08-06 12:30:00,128.28,128.41,128.28,128.39,5010.0,121.6949,121.8182,121.6949,121.7993,5010.0
2019-08-06 12:35:00,128.48,128.49,128.34,128.35,858.0,121.8846,121.8941,121.7518,121.7613,858.0
2019-08-06 12:40:00,128.33,128.34,128.26,128.3,1370.0,121.7423,121.7518,121.6759,121.7139,1370.0
2019-08-06 12:45:00,128.26,128.3,128.05,128.05,1900.0,121.6759,121.7139,121.4767,121.4767,1900.0
2019-08-06 12:50:00,128.06,128.12,127.95,128.06,2400.0,121.4862,121.5431,121.3818,121.4862,2400.0
2019-08-06 12:55:00,128.11,128.29,128.05,128.28,1857.0,121.5336,121.7044,121.4767,121.6949,1857.0
2019-08-06 13:00:00,128.36,128.71,128.36,128.63,1975.0,121.7708,122.1028,121.7708,122.0269,1975.0
2019-08-06 13:05:00,128.6,128.8,128.6,128.74,3600.0,121.9985,122.1882,121.9985,122.1313,3600.0
2019-08-06 13:10:00,128.78,128.83,128.7,128.75,800.0,122.1692,122.2167,122.0933,122.1408,800.0
2019-08-06 13:15:00,128.86,128.91,128.79,128.9,1818.0,122.2451,122.2926,122.1787,122.2831,1818.0
2019-08-06 13:20:00,128.91,128.96,128.87,128.93,2162.0,122.2926,122.34,122.2546,122.3115,2162.0
2019-08-06 13:25:00,129.0,129.03,128.78,128.78,1100.0,122.3779,122.4064,122.1692,122.1692,1100.0
2019-08-06 13:30:00,128.82,128.88,128.82,128.86,400.0,122.2072,122.2641,122.2072,122.2451,400.0
2019-08-06 13:35:00,128.97,129.05,128.96,129.01,1455.0,122.3495,122.4254,122.34,122.3874,1455.0
2019-08-06 13:40:00,128.99,129.1,128.99,129.1,800.0,122.3685,122.4728,122.3685,122.4728,800.0
2019-08-06 13:45:00,129.0,129.13,129.0,129.12,1043.0,122.3779,122.5013,122.3779,122.4918,1043.0
2019-08-06 13:50:00,129.17,129.17,129.02,129.12,1800.0,122.5392,122.5392,122.3969,122.4918,1800.0
2019-08-06 13:55:00,128.99,128.99,128.9,128.91,400.0,122.3685,122.3685,122.2831,122.2926,400.0
2019-08-06 14:00:00,128.88,128.88,128.6,128.65,8259.0,122.2641,122.2641,121.9985,122.0459,8259.0
2019-08-06 14:05:00,128.63,128.66,128.49,128.57,3644.0,122.0269,122.0554,121.8941,121.97,3644.0
2019-08-06 14:10:00,128.52,128.8,128.51,128.8,2819.0,121.9226,122.1882,121.9131,122.1882,2819.0
2019-08-06 14:15:00,128.87,128.94,128.83,128.92,1400.0,122.2546,122.321,122.2167,122.302,1400.0
2019-08-06 14:20:00,128.97,128.97,128.81,128.87,2600.0,122.3495,122.3495,122.1977,122.2546,2600.0
2019-08-06 14:25:00,128.87,128.92,128.78,128.92,2796.0,122.2546,122.302,122.1692,122.302,2796.0
2019-08-06 14:30:00,128.9,129.13,128.9,129.1,2002.0,122.2831,122.5013,122.2831,122.4728,2002.0
2019-08-06 14:35:00,129.12,129.13,128.95,128.95,1402.0,122.4918,122.5013,122.3305,122.3305,1402.0
2019-08-06 14:40:00,128.94,129.07,128.92,129.03,1548.0,122.321,122.4443,122.302,122.4064,1548.0
2019-08-06 14:45:00,128.89,128.92,128.79,128.83,1352.0,122.2736,122.302,122.1787,122.2167,1352.0
2019-08-06 14:50:00,128.89,128.91,128.65,128.65,3235.0,122.2736,122.2926,122.0459,122.0459,3235.0
2019-08-06 14:55:00,128.66,128.72,128.65,128.65,1232.0,122.0554,122.1123,122.0459,122.0459,1232.0
2019-08-06 15:00:00,128.69,128.8,128.66,128.77,2749.0,122.0839,122.1882,122.0554,122.1597,2749.0
2019-08-06 15:05:00,128.76,128.87,128.74,128.74,1423.0,122.1503,122.2546,122.1313,122.1313,1423.0
2019-08-06 15:10:00,128.73,128.88,128.65,128.88,2604.0,122.1218,122.2641,122.0459,122.2641,2604.0
2019-08-06 15:15:00,128.88,129.01,128.84,129.0,2386.0,122.2641,122.3874,122.2262,122.3779,2386.0
2019-08-06 15:20:00,129.05,129.16,129.05,129.16,2957.0,122.4254,122.5297,122.4254,122.5297,2957.0
2019-08-06 15:25:00,129.19,129.19,128.87,129.0,2701.0,122.5582,122.5582,122.2546,122.3779,2701.0
2019-08-06 15:30:00,128.99,129.12,128.93,129.01,5000.0,122.3685,122.4918,122.3115,122.3874,5000.0
2019-08-06 15:35:00,129.03,129.25,129.03,129.25,6485.0,122.4064,122.6151,122.4064,122.6151,6485.0
2019-08-06 15:40:00,129.29,129.35,129.23,129.34,10173.0,122.6531,122.71,122.5961,122.7005,10173.0
2019-08-06 15:45:00,129.33,129.41,129.1,129.36,6226.0,122.691,122.7669,122.4728,122.7195,6226.0
2019-08-06 15:50:00,129.39,129.54,129.36,129.38,14268.0,122.7479,122.8902,122.7195,122.7384,14268.0
2019-08-06 15:55:00,129.39,129.46,129.22,129.43,35920.0,122.7479,122.8143,122.5866,122.7859,35920.0
2019-08-07 09:30:00,127.3,128.07,126.77,127.11,21301.0,120.7652,121.4957,120.2624,120.585,21301.0
2019-08-07 09:35:00,127.05,127.05,126.4,126.82,11777.0,120.528,120.528,119.9114,120.3098,11777.0
2019-08-07 09:40:00,126.69,126.69,126.08,126.25,4319.0,120.1865,120.1865,119.6078,119.7691,4319.0
2019-08-07 09:45:00,126.16,126.22,125.65,125.78,5300.0,119.6837,119.7406,119.1999,119.3232,5300.0
2019-08-07 09:50:00,125.65,126.59,125.62,126.59,2780.0,119.1999,120.0917,119.1714,120.0917,2780.0
2019-08-07 09:55:00,126.73,127.29,126.41,126.41,6437.0,120.2245,120.7557,119.9209,119.9209,6437.0
2019-08-07 10:00:00,126.42,126.76,126.42,126.73,2400.0,119.9304,120.2529,119.9304,120.2245,2400.0
2019-08-07 10:05:00,126.55,127.08,126.55,126.89,2963.0,120.0537,120.5565,120.0537,120.3763,2963.0
2019-08-07 10:10:00,127.04,127.05,126.8,126.84,2599.0,120.5186,120.528,120.2909,120.3288,2599.0
2019-08-07 10:15:00,126.68,127.28,126.68,127.18,3764.0,120.177,120.7462,120.177,120.6514,3764.0
2019-08-07 10:20:00,127.08,127.14,126.92,127.05,5446.0,120.5565,120.6134,120.4047,120.528,5446.0
2019-08-07 10:25:00,127.1,127.46,127.03,127.41,3132.0,120.5755,120.917,120.5091,120.8696,3132.0
2019-08-07 10:30:00,127.42,127.61,127.42,127.46,3028.0,120.879,121.0593,120.879,120.917,3028.0
2019-08-07 10:35:00,127.47,127.71,127.47,127.71,1663.0,120.9265,121.1542,120.9265,121.1542,1663.0
2019-08-07 10:40:00,127.73,127.74,127.35,127.43,2434.0,121.1731,121.1826,120.8126,120.8885,2434.0
2019-08-07 10:45:00,127.41,127.54,127.23,127.54,2405.0,120.8696,120.9929,120.6988,120.9929,2405.0
2019-08-07 10:50:00,127.46,127.82,127.42,127.72,3260.0,120.917,121.2585,120.879,121.1636,3260.0
2019-08-07 10:55:00,127.7,127.76,127.52,127.67,1420.0,121.1447,121.2016,120.9739,121.1162,1420.0
2019-08-07 11:00:00,127.62,127.78,127.49,127.49,3901.0,121.0688,121.2206,120.9455,120.9455,3901.0
2019-08-07 11:05:00,127.44,127.6,127.28,127.58,2500.0,120.898,121.0498,120.7462,121.0308,2500.0
2019-08-07 11:10:00,127.61,127.88,127.61,127.82,1800.0,121.0593,121.3154,121.0593,121.2585,1800.0
2019-08-07 11:15:00,127.77,127.87,127.57,127.61,5699.0,121.2111,121.3059,121.0213,121.0593,5699.0
2019-08-07 11:20:00,127.68,127.71,127.36,127.39,2500.0,121.1257,121.1542,120.8221,120.8506,2500.0
2019-08-07 11:25:00,127.34,127.41,127.25,127.41,1538.0,120.8032,120.8696,120.7178,120.8696,1538.0
2019-08-07 11:30:00,127.34,127.34,127.24,127.24,1751.0,120.8032,120.8032,120.7083,120.7083,1751.0
2019-08-07 11:35:00,127.4,127.46,127.33,127.45,1300.0,120.8601,120.917,120.7937,120.9075,1300.0
2019-08-07 11:40:00,127.43,127.43,127.15,127.33,2600.0,120.8885,120.8885,120.6229,120.7937,2600.0
2019-08-07 11:45:00,127.36,127.6,127.24,127.6,4100.0,120.8221,121.0498,120.7083,121.0498,4100.0
2019-08-07 11:50:00,127.67,127.67,127.42,127.65,2768.0,121.1162,121.1162,120.879,121.0972,2768.0
2019-08-07 11:55:00,127.69,127.93,127.68,127.86,2804.0,121.1352,121.3629,121.1257,121.2965,2804.0
2019-08-07 12:00:00,127.81,127.87,127.67,127.74,3351.0,121.249,121.3059,121.1162,121.1826,3351.0
2019-08-07 12:05:00,127.71,127.71,127.49,127.55,5300.0,121.1542,121.1542,120.9455,121.0024,5300.0
2019-08-07 12:10:00,127.62,127.91,127.59,127.89,1967.0,121.0688,121.3439,121.0403,121.3249,1967.0
2019-08-07 12:15:00,127.85,127.98,127.79,127.87,3064.0,121.287,121.4103,121.2301,121.3059,3064.0
2019-08-07 12:20:00,127.87,127.87,127.69,127.77,3203.0,121.3059,121.3059,121.1352,121.2111,3203.0
2019-08-07 12:25:00,127.77,127.93,127.66,127.83,4150.0,121.2111,121.3629,121.1067,121.268,4150.0
2019-08-07 12:30:00,127.81,128.13,127.8,128.06,13102.0,121.249,121.5526,121.2395,121.4862,13102.0
2019-08-07 12:35:00,128.01,128.05,127.99,128.05,400.0,121.4388,121.4767,121.4198,121.4767,400.0
2019-08-07 12:40:00,128.04,128.3,128.0,128.27,2450.0,121.4672,121.7139,121.4293,121.6854,2450.0
2019-08-07 12:45:00,128.28,128.35,128.26,128.26,1680.0,121.6949,121.7613,121.6759,121.6759,1680.0
2019-08-07 12:50:00,128.32,128.49,128.32,128.49,700.0,121.7328,121.8941,121.7328,121.8941,700.0
2019-08-07 12:55:00,128.53,128.66,128.47,128.61,1700.0,121.9321,122.0554,121.8751,122.008,1700.0
2019-08-07 13:00:00,128.67,128.73,128.58,128.63,1852.0,122.0649,122.1218,121.9795,122.0269,1852.0
2019-08-07 13:05:00,128.58,128.68,128.58,128.68,759.0,121.9795,122.0744,121.9795,122.0744,759.0
2019-08-07 13:10:00,128.67,128.67,128.64,128.64,400.0,122.0649,122.0649,122.0364,122.0364,400.0
2019-08-07 13:15:00,128.69,128.72,128.68,128.68,400.0,122.0839,122.1123,122.0744,122.0744,400.0
2019-08-07 13:20:00,128.68,128.73,128.59,128.64,2700.0,122.0744,122.1218,121.989,122.0364,2700.0
2019-08-07 13:25:00,128.63,128.7,128.59,128.61,2420.0,122.0269,122.0933,121.989,122.008,2420.0
2019-08-07 13:30:00,128.66,128.93,128.6,128.93,5387.0,122.0554,122.3115,121.9985,122.3115,5387.0
2019-08-07 13:35:00,128.93,129.15,128.93,129.13,2370.0,122.3115,122.5202,122.3115,122.5013,2370.0
2019-08-07 13:40:00,129.18,129.31,129.18,129.25,3213.0,122.5487,122.672,122.5487,122.6151,3213.0
2019-08-07 13:45:00,129.22,129.37,129.22,129.31,3200.0,122.5866,122.7289,122.5866,122.672,3200.0
2019-08-07 13:50:00,129.37,129.37,129.23,129.29,7400.0,122.7289,122.7289,122.5961,122.6531,7400.0
2019-08-07 13:55:00,129.26,129.29,129.02,129.02,3800.0,122.6246,122.6531,122.3969,122.3969,3800.0
2019-08-07 14:00:00,129.05,129.27,129.04,129.16,4888.0,122.4254,122.6341,122.4159,122.5297,4888.0
2019-08-07 14:05:00,129.2,129.37,129.16,129.3,5303.0,122.5677,122.7289,122.5297,122.6625,5303.0
2019-08-07 14:10:00,129.28,129.31,129.19,129.24,3800.0,122.6436,122.672,122.5582,122.6056,3800.0
2019-08-07 14:15:00,129.11,129.17,128.91,128.91,5000.0,122.4823,122.5392,122.2926,122.2926,5000.0
2019-08-07 14:20:00,128.95,129.08,128.92,129.0,9960.0,122.3305,122.4538,122.302,122.3779,9960.0
2019-08-07 14:25:00,128.95,129.12,128.91,129.12,1600.0,122.3305,122.4918,122.2926,122.4918,1600.0
2019-08-07 14:30:00,129.13,129.18,129.08,129.18,1900.0,122.5013,122.5487,122.4538,122.5487,1900.0
2019-08-07 14:35:00,129.19,129.19,128.97,129.0,1600.0,122.5582,122.5582,122.3495,122.3779,1600.0
2019-08-07 14:40:00,128.97,129.38,128.97,129.38,1670.0,122.3495,122.7384,122.3495,122.7384,1670.0
2019-08-07 14:45:00,129.42,129.44,129.3,129.36,2300.0,122.7764,122.7954,122.6625,122.7195,2300.0
2019-08-07 14:50:00,129.37,129.47,129.33,129.38,2423.0,122.7289,122.8238,122.691,122.7384,2423.0
2019-08-07 14:55:00,129.33,129.47,129.3,129.47,2339.0,122.691,122.8238,122.6625,122.8238,2339.0
2019-08-07 15:00:00,129.48,129.52,129.24,129.36,3520.0,122.8333,122.8712,122.6056,122.7195,3520.0
2019-08-07 15:05:00,129.37,129.46,129.34,129.34,2263.0,122.7289,122.8143,122.7005,122.7005,2263.0
2019-08-07 15:10:00,129.31,129.34,129.21,129.27,1700.0,122.672,122.7005,122.5772,122.6341,1700.0
2019-08-07 15:15:00,129.27,129.39,129.09,129.39,5905.0,122.6341,122.7479,122.4633,122.7479,5905.0
2019-08-07 15:20:00,129.44,129.49,129.31,129.31,4741.0,122.7954,122.8428,122.672,122.672,4741.0
2019-08-07 15:25:00,129.35,129.52,129.26,129.47,3527.0,122.71,122.8712,122.6246,122.8238,3527.0
2019-08-07 15:30:00,129.48,129.53,129.34,129.34,8975.0,122.8333,122.8807,122.7005,122.7005,8975.0
2019-08-07 15:35:00,129.27,129.36,129.27,129.31,2500.0,122.6341,122.7195,122.6341,122.672,2500.0
2019-08-07 15:40:00,129.29,129.29,129.06,129.16,4459.0,122.6531,122.6531,122.4349,122.5297,4459.0
2019-08-07 15:45:00,129.11,129.14,128.95,128.96,5643.0,122.4823,122.5108,122.3305,122.34,5643.0
2019-08-07 15:50:00,128.94,129.03,128.86,128.96,14911.0,122.321,122.4064,122.2451,122.34,14911.0
2019-08-07 15:55:00,128.99,129.22,128.97,128.97,29581.0,122.3685,122.5866,122.3495,122.3495,29581.0
2019-08-08 09:30:00,128.77,128.77,128.49,128.49,10752.0,122.1597,122.1597,121.8941,121.8941,10752.0
2019-08-08 09:35:00,128.51,129.31,128.49,129.16,3853.0,121.9131,122.672,121.8941,122.5297,3853.0
2019-08-08 09:40:00,129.3,129.69,129.28,129.65,2630.0,122.6625,123.0325,122.6436,122.9946,2630.0
2019-08-08 09:45:00,129.79,129.79,129.58,129.79,2670.0,123.1274,123.1274,122.9282,123.1274,2670.0
2019-08-08 09:50:00,129.99,130.1,129.79,130.03,10520.0,123.3171,123.4215,123.1274,123.3551,10520.0
2019-08-08 09:55:00,129.99,130.1,129.8,129.83,2380.0,123.3171,123.4215,123.1369,123.1653,2380.0
2019-08-08 10:00:00,129.97,130.1,129.84,129.85,3100.0,123.2981,123.4215,123.1748,123.1843,3100.0
2019-08-08 10:05:00,129.94,130.25,129.85,130.15,4663.0,123.2697,123.5638,123.1843,123.4689,4663.0
2019-08-08 10:10:00,130.23,130.24,130.06,130.07,3374.0,123.5448,123.5543,123.3835,123.393,3374.0
2019-08-08 10:15:00,130.15,130.15,129.93,130.09,1640.0,123.4689,123.4689,123.2602,123.412,1640.0
2019-08-08 10:20:00,130.1,130.1,130.07,130.07,200.0,123.4215,123.4215,123.393,123.393,200.0
2019-08-08 10:25:00,130.15,130.21,129.91,129.91,2521.0,123.4689,123.5258,123.2412,123.2412,2521.0
2019-08-08 10:30:00,129.84,129.89,129.78,129.83,2211.0,123.1748,123.2223,123.1179,123.1653,2211.0
2019-08-08 10:35:00,129.87,129.87,129.73,129.75,800.0,123.2033,123.2033,123.0705,123.0894,800.0
2019-08-08 10:40:00,129.82,129.82,129.82,129.82,104.0,123.1558,123.1558,123.1558,123.1558,104.0
2019-08-08 10:45:00,129.92,130.04,129.81,130.03,2105.0,123.2507,123.3646,123.1464,123.3551,2105.0
2019-08-08 10:50:00,130.12,130.12,130.01,130.03,2359.0,123.4404,123.4404,123.3361,123.3551,2359.0
2019-08-08 10:55:00,130.13,130.13,130.01,130.01,1900.0,123.4499,123.4499,123.3361,123.3361,1900.0
2019-08-08 11:00:00,129.99,130.1,129.98,129.98,2500.0,123.3171,123.4215,123.3076,123.3076,2500.0
2019-08-08 11:05:00,129.94,129.94,129.77,129.81,1315.0,123.2697,123.2697,123.1084,123.1464,1315.0
2019-08-08 11:10:00,129.85,129.99,129.85,129.88,1400.0,123.1843,123.3171,123.1843,123.2128,1400.0
2019-08-08 11:15:00,129.99,130.13,129.99,130.11,2027.0,123.3171,123.4499,123.3171,123.431,2027.0
2019-08-08 11:20:00,130.19,130.35,130.17,130.31,2917.0,123.5069,123.6586,123.4879,123.6207,2917.0
2019-08-08 11:25:00,130.32,130.41,130.3,130.38,2500.0,123.6302,123.7156,123.6112,123.6871,2500.0
2019-08-08 11:30:00,130.41,130.54,130.41,130.45,700.0,123.7156,123.8389,123.7156,123.7535,700.0
2019-08-08 11:35:00,130.45,130.53,130.45,130.53,1307.0,123.7535,123.8294,123.7535,123.8294,1307.0
2019-08-08 11:40:00,130.71,130.9,130.7,130.85,1705.0,124.0002,124.1804,123.9907,124.133,1705.0
2019-08-08 11:45:00,130.8,130.83,130.76,130.81,1601.0,124.0855,124.114,124.0476,124.095,1601.0
2019-08-08 11:50:00,130.78,130.93,130.78,130.93,914.0,124.0666,124.2089,124.0666,124.2089,914.0
2019-08-08 11:55:00,130.9,130.95,130.55,130.93,9657.0,124.1804,124.2278,123.8484,124.2089,9657.0
2019-08-08 12:00:00,130.94,130.95,130.76,130.76,3032.0,124.2184,124.2278,124.0476,124.0476,3032.0
2019-08-08 12:05:00,130.76,130.8,130.75,130.8,1500.0,124.0476,124.0855,124.0381,124.0855,1500.0
2019-08-08 12:10:00,130.79,130.86,130.58,130.58,3707.0,124.0761,124.1425,123.8768,123.8768,3707.0
2019-08-08 12:15:00,130.58,130.79,130.58,130.79,2363.0,123.8768,124.0761,123.8768,124.0761,2363.0
2019-08-08 12:20:00,130.85,130.85,130.67,130.71,700.0,124.133,124.133,123.9622,124.0002,700.0
2019-08-08 12:25:00,130.68,130.8,130.65,130.7,1522.0,123.9717,124.0855,123.9432,123.9907,1522.0
2019-08-08 12:30:00,130.73,130.87,130.73,130.84,1605.0,124.0191,124.1519,124.0191,124.1235,1605.0
2019-08-08 12:35:00,130.81,130.87,130.8,130.83,1319.0,124.095,124.1519,124.0855,124.114,1319.0
2019-08-08 12:40:00,130.86,130.89,130.76,130.79,1900.0,124.1425,124.1709,124.0476,124.0761,1900.0
2019-08-08 12:45:00,130.79,130.81,130.76,130.77,1560.0,124.0761,124.095,124.0476,124.0571,1560.0
2019-08-08 12:50:00,130.88,131.0,130.88,130.95,5146.0,124.1614,124.2753,124.1614,124.2278,5146.0
2019-08-08 12:55:00,130.97,131.0,130.85,130.86,2701.0,124.2468,124.2753,124.133,124.1425,2701.0
2019-08-08 13:00:00,130.87,130.97,130.86,130.93,2875.0,124.1519,124.2468,124.1425,124.2089,2875.0
2019-08-08 13:05:00,130.91,130.91,130.7,130.76,4104.0,124.1899,124.1899,123.9907,124.0476,4104.0
2019-08-08 13:10:00,130.83,130.88,130.82,130.82,1040.0,124.114,124.1614,124.1045,124.1045,1040.0
2019-08-08 13:15:00,130.81,130.91,130.74,130.9,4450.0,124.095,124.1899,124.0286,124.1804,4450.0
2019-08-08 13:20:00,130.88,130.88,130.77,130.77,2526.0,124.1614,124.1614,124.0571,124.0571,2526.0
2019-08-08 13:25:00,130.68,130.76,130.66,130.66,703.0,123.9717,124.0476,123.9527,123.9527,703.0
2019-08-08 13:30:00,130.71,130.77,130.7,130.72,1302.0,124.0002,124.0571,123.9907,124.0096,1302.0
2019-08-08 13:35:00,130.79,130.92,130.76,130.92,1616.0,124.0761,124.1994,124.0476,124.1994,1616.0
2019-08-08 13:40:00,130.97,131.05,130.97,131.05,700.0,124.2468,124.3227,124.2468,124.3227,700.0
2019-08-08 13:45:00,131.12,131.21,131.1,131.21,981.0,124.3891,124.4745,124.3701,124.4745,981.0
2019-08-08 13:50:00,131.14,131.26,131.14,131.22,2595.0,124.4081,124.5219,124.4081,124.484,2595.0
2019-08-08 13:55:00,131.29,131.35,131.28,131.35,1218.0,124.5504,124.6073,124.5409,124.6073,1218.0
2019-08-08 14:00:00,131.37,131.37,131.01,131.09,2763.0,124.6263,124.6263,124.2848,124.3607,2763.0
2019-08-08 14:05:00,131.08,131.18,131.06,131.09,1615.0,124.3512,124.446,124.3322,124.3607,1615.0
2019-08-08 14:10:00,131.12,131.28,131.12,131.26,600.0,124.3891,124.5409,124.3891,124.5219,600.0
2019-08-08 14:15:00,131.3,131.32,131.1,131.11,5152.0,124.5599,124.5788,124.3701,124.3796,5152.0
2019-08-08 14:20:00,131.17,131.24,131.01,131.02,6183.0,124.4365,124.503,124.2848,124.2942,6183.0
2019-08-08 14:25:00,130.99,131.03,130.94,130.98,1700.0,124.2658,124.3037,124.2184,124.2563,1700.0
2019-08-08 14:30:00,131.03,131.19,131.03,131.14,2400.0,124.3037,124.4555,124.3037,124.4081,2400.0
2019-08-08 14:35:00,131.11,131.14,131.03,131.14,1500.0,124.3796,124.4081,124.3037,124.4081,1500.0
2019-08-08 14:40:00,131.18,131.32,131.17,131.26,1400.0,124.446,124.5788,124.4365,124.5219,1400.0
2019-08-08 14:45:00,131.38,131.38,131.11,131.11,3115.0,124.6358,124.6358,124.3796,124.3796,3115.0
2019-08-08 14:50:00,131.15,131.29,131.15,131.29,1503.0,124.4176,124.5504,124.4176,124.5504,1503.0
2019-08-08 14:55:00,131.32,131.39,131.26,131.27,3619.0,124.5788,124.6453,124.5219,124.5314,3619.0
2019-08-08 15:00:00,131.32,131.42,131.32,131.39,1373.0,124.5788,124.6737,124.5788,124.6453,1373.0
2019-08-08 15:05:00,131.44,131.56,131.44,131.47,2405.0,124.6927,124.8065,124.6927,124.7211,2405.0
2019-08-08 15:10:00,131.49,131.49,131.24,131.25,9400.0,124.7401,124.7401,124.503,124.5124,9400.0
2019-08-08 15:15:00,131.21,131.24,131.12,131.15,3700.0,124.4745,124.503,124.3891,124.4176,3700.0
2019-08-08 15:20:00,131.17,131.34,131.16,131.23,3153.0,124.4365,124.5978,124.4271,124.4935,3153.0
2019-08-08 15:25:00,131.24,131.37,131.18,131.33,3294.0,124.503,124.6263,124.446,124.5883,3294.0
2019-08-08 15:30:00,131.3,131.52,131.29,131.52,3018.0,124.5599,124.7686,124.5504,124.7686,3018.0
2019-08-08 15:35:00,131.52,131.52,131.24,131.31,7213.0,124.7686,124.7686,124.503,124.5694,7213.0
2019-08-08 15:40:00,131.37,131.62,131.37,131.6,7926.0,124.6263,124.8634,124.6263,124.8445,7926.0
2019-08-08 15:45:00,131.57,131.58,131.37,131.37,7729.0,124.816,124.8255,124.6263,124.6263,7729.0
2019-08-08 15:50:00,131.36,131.52,131.34,131.41,15346.0,124.6168,124.7686,124.5978,124.6642,15346.0
2019-08-08 15:55:00,131.36,131.43,131.17,131.42,29444.0,124.6168,124.6832,124.4365,124.6737,29444.0
2019-08-09 09:30:00,131.0,131.26,130.67,131.26,11861.0,124.2753,124.5219,123.9622,124.5219,11861.0
2019-08-09 09:35:00,131.38,131.64,131.34,131.56,5040.0,124.6358,124.8824,124.5978,124.8065,5040.0
2019-08-09 09:40:00,131.56,131.64,131.25,131.25,8400.0,124.8065,124.8824,124.5124,124.5124,8400.0
2019-08-09 09:45:00,131.06,131.29,131.06,131.18,5512.0,124.3322,124.5504,124.3322,124.446,5512.0
2019-08-09 09:50:00,131.12,131.18,130.91,131.18,2269.0,124.3891,124.446,124.1899,124.446,2269.0
2019-08-09 09:55:00,131.18,131.3,131.01,131.3,1800.0,124.446,124.5599,124.2848,124.5599,1800.0
2019-08-09 10:00:00,131.29,131.3,131.1,131.25,2500.0,124.5504,124.5599,124.3701,124.5124,2500.0
2019-08-09 10:05:00,131.27,131.51,131.07,131.14,3399.0,124.5314,124.7591,124.3417,124.4081,3399.0
2019-08-09 10:10:00,131.24,131.42,131.24,131.34,1602.0,124.503,124.6737,124.503,124.5978,1602.0
2019-08-09 10:15:00,131.18,131.29,130.98,130.98,3617.0,124.446,124.5504,124.2563,124.2563,3617.0
2019-08-09 10:20:00,131.21,131.24,130.96,131.09,2182.0,124.4745,124.503,124.2373,124.3607,2182.0
2019-08-09 10:25:00,131.17,131.22,131.01,131.21,2670.0,124.4365,124.484,124.2848,124.4745,2670.0
2019-08-09 10:30:00,131.31,131.36,130.98,131.18,4400.0,124.5694,124.6168,124.2563,124.446,4400.0
2019-08-09 10:35:00,131.13,131.26,131.12,131.17,1100.0,124.3986,124.5219,124.3891,124.4365,1100.0
2019-08-09 10:40:00,131.25,131.25,130.99,131.04,1043.0,124.5124,124.5124,124.2658,124.3132,1043.0
2019-08-09 10:45:00,131.16,131.16,131.01,131.01,2300.0,124.4271,124.4271,124.2848,124.2848,2300.0
2019-08-09 10:50:00,131.12,131.21,131.12,131.16,1500.0,124.3891,124.4745,124.3891,124.4271,1500.0
2019-08-09 10:55:00,131.12,131.24,131.12,131.17,1500.0,124.3891,124.503,124.3891,124.4365,1500.0
2019-08-09 11:00:00,131.31,131.39,131.24,131.24,2360.0,124.5694,124.6453,124.503,124.503,2360.0
2019-08-09 11:05:00,131.33,131.39,131.25,131.27,1600.0,124.5883,124.6453,124.5124,124.5314,1600.0
2019-08-09 11:10:00,131.22,131.24,131.13,131.17,1100.0,124.484,124.503,124.3986,124.4365,1100.0
2019-08-09 11:15:00,131.16,131.16,131.07,131.07,2003.0,124.4271,124.4271,124.3417,124.3417,2003.0
2019-08-09 11:20:00,130.99,131.06,130.93,130.94,1400.0,124.2658,124.3322,124.2089,124.2184,1400.0
2019-08-09 11:25:00,130.85,130.93,130.77,130.77,1210.0,124.133,124.2089,124.0571,124.0571,1210.0
2019-08-09 11:30:00,130.87,130.92,130.78,130.9,2500.0,124.1519,124.1994,124.0666,124.1804,2500.0
2019-08-09 11:35:00,130.95,130.95,130.82,130.82,1206.0,124.2278,124.2278,124.1045,124.1045,1206.0
2019-08-09 11:40:00,130.82,130.93,130.76,130.83,2374.0,124.1045,124.2089,124.0476,124.114,2374.0
2019-08-09 11:45:00,130.86,131.11,130.86,131.06,1402.0,124.1425,124.3796,124.1425,124.3322,1402.0
2019-08-09 11:50:00,131.03,131.04,130.94,130.97,1824.0,124.3037,124.3132,124.2184,124.2468,1824.0
2019-08-09 11:55:00,130.8,130.95,130.66,130.88,4552.0,124.0855,124.2278,123.9527,124.1614,4552.0
2019-08-09 12:00:00,130.89,131.0,130.75,130.82,2600.0,124.1709,124.2753,124.0381,124.1045,2600.0
2019-08-09 12:05:00,130.71,130.78,130.65,130.69,1962.0,124.0002,124.0666,123.9432,123.9812,1962.0
2019-08-09 12:10:00,130.68,130.68,130.54,130.55,1400.0,123.9717,123.9717,123.8389,123.8484,1400.0
2019-08-09 12:15:00,130.51,130.51,130.23,130.32,3319.0,123.8104,123.8104,123.5448,123.6302,3319.0
2019-08-09 12:20:00,130.34,130.5,130.29,130.45,1852.0,123.6492,123.8009,123.6017,123.7535,1852.0
2019-08-09 12:25:00,130.51,130.66,130.38,130.55,2500.0,123.8104,123.9527,123.6871,123.8484,2500.0
2019-08-09 12:30:00,130.53,130.62,130.53,130.62,1227.0,123.8294,123.9148,123.8294,123.9148,1227.0
2019-08-09 12:35:00,130.66,130.7,130.54,130.67,1893.0,123.9527,123.9907,123.8389,123.9622,1893.0
2019-08-09 12:40:00,130.69,130.87,130.68,130.87,1100.0,123.9812,124.1519,123.9717,124.1519,1100.0
2019-08-09 12:45:00,130.92,130.94,130.88,130.91,1100.0,124.1994,124.2184,124.1614,124.1899,1100.0
2019-08-09 12:50:00,130.97,131.23,130.9,131.23,6700.0,124.2468,124.4935,124.1804,124.4935,6700.0
2019-08-09 12:55:00,131.28,131.33,130.91,130.91,8170.0,124.5409,124.5883,124.1899,124.1899,8170.0
2019-08-09 13:00:00,130.98,131.11,130.98,131.11,1750.0,124.2563,124.3796,124.2563,124.3796,1750.0
2019-08-09 13:05:00,130.97,131.01,130.86,130.97,1600.0,124.2468,124.2848,124.1425,124.2468,1600.0
2019-08-09 13:10:00,130.99,131.06,130.87,131.06,3046.0,124.2658,124.3322,124.1519,124.3322,3046.0
2019-08-09 13:15:00,130.97,131.05,130.94,131.04,2426.0,124.2468,124.3227,124.2184,124.3132,2426.0
2019-08-09 13:20:00,131.16,131.26,131.15,131.24,2902.0,124.4271,124.5219,124.4176,124.503,2902.0
2019-08-09 13:25:00,131.22,131.35,131.22,131.3,4207.0,124.484,124.6073,124.484,124.5599,4207.0
2019-08-09 13:30:00,131.31,131.5,131.3,131.37,15477.0,124.5694,124.7496,124.5599,124.6263,15477.0
2019-08-09 13:35:00,131.43,131.5,131.36,131.45,2409.0,124.6832,124.7496,124.6168,124.7022,2409.0
2019-08-09 13:40:00,131.46,131.54,131.46,131.5,1615.0,124.7117,124.7876,124.7117,124.7496,1615.0
2019-08-09 13:45:00,131.47,131.5,131.4,131.5,5322.0,124.7211,124.7496,124.6547,124.7496,5322.0
2019-08-09 13:50:00,131.47,131.61,131.45,131.58,2726.0,124.7211,124.854,124.7022,124.8255,2726.0
2019-08-09 13:55:00,131.61,131.61,131.53,131.59,3629.0,124.854,124.854,124.7781,124.835,3629.0
2019-08-09 14:00:00,131.57,131.58,131.43,131.43,4875.0,124.816,124.8255,124.6832,124.6832,4875.0
2019-08-09 14:05:00,131.51,131.56,131.38,131.5,2725.0,124.7591,124.8065,124.6358,124.7496,2725.0
2019-08-09 14:10:00,131.48,131.54,131.37,131.37,824.0,124.7306,124.7876,124.6263,124.6263,824.0
2019-08-09 14:15:00,131.35,131.44,131.35,131.44,1803.0,124.6073,124.6927,124.6073,124.6927,1803.0
2019-08-09 14:20:00,131.4,131.58,131.4,131.55,1525.0,124.6547,124.8255,124.6547,124.797,1525.0
2019-08-09 14:25:00,131.54,131.8,131.54,131.8,3166.0,124.7876,125.0342,124.7876,125.0342,3166.0
2019-08-09 14:30:00,131.78,131.94,131.73,131.87,2600.0,125.0152,125.167,124.9678,125.1006,2600.0
2019-08-09 14:35:00,131.87,131.89,131.71,131.71,2000.0,125.1006,125.1196,124.9488,124.9488,2000.0
2019-08-09 14:40:00,131.72,131.85,131.71,131.85,1484.0,124.9583,125.0816,124.9488,125.0816,1484.0
2019-08-09 14:45:00,131.88,131.89,131.81,131.84,3710.0,125.1101,125.1196,125.0437,125.0722,3710.0
2019-08-09 14:50:00,131.8,131.81,131.68,131.75,2099.0,125.0342,125.0437,124.9204,124.9868,2099.0
2019-08-09 14:55:00,131.77,131.84,131.69,131.69,2132.0,125.0057,125.0722,124.9299,124.9299,2132.0
2019-08-09 15:00:00,131.74,132.1,131.72,132.1,9527.0,124.9773,125.3188,124.9583,125.3188,9527.0
2019-08-09 15:05:00,132.11,132.13,131.95,132.04,5300.0,125.3283,125.3473,125.1765,125.2619,5300.0
2019-08-09 15:10:00,132.05,132.15,132.0,132.02,6184.0,125.2714,125.3662,125.2239,125.2429,6184.0
2019-08-09 15:15:00,132.0,132.0,131.79,131.83,3300.0,125.2239,125.2239,125.0247,125.0627,3300.0
2019-08-09 15:20:00,131.87,131.87,131.7,131.86,3700.0,125.1006,125.1006,124.9393,125.0911,3700.0
2019-08-09 15:25:00,131.9,131.9,131.69,131.78,3219.0,125.1291,125.1291,124.9299,125.0152,3219.0
2019-08-09 15:30:00,131.75,132.06,131.73,131.96,5678.0,124.9868,125.2809,124.9678,125.186,5678.0
2019-08-09 15:35:00,131.98,131.99,131.83,131.91,5857.0,125.205,125.2145,125.0627,125.1386,5857.0
2019-08-09 15:40:00,131.9,131.91,131.74,131.75,5423.0,125.1291,125.1386,124.9773,124.9868,5423.0
2019-08-09 15:45:00,131.73,131.73,131.47,131.66,13157.0,124.9678,124.9678,124.7211,124.9014,13157.0
2019-08-09 15:50:00,131.68,131.74,131.49,131.56,12815.0,124.9204,124.9773,124.7401,124.8065,12815.0
2019-08-09 15:55:00,131.53,131.63,131.36,131.38,33460.0,124.7781,124.8729,124.6168,124.6358,33460.0
2019-08-12 09:30:00,131.37,131.56,131.36,131.4,4533.0,124.6263,124.8065,124.6168,124.6547,4533.0
2019-08-12 09:35:00,131.53,131.61,131.18,131.59,3001.0,124.7781,124.854,124.446,124.835,3001.0
2019-08-12 09:40:00,131.51,131.66,131.25,131.66,2338.0,124.7591,124.9014,124.5124,124.9014,2338.0
2019-08-12 09:45:00,131.83,132.29,131.83,131.92,13855.0,125.0627,125.4991,125.0627,125.148,13855.0
2019-08-12 09:50:00,132.22,132.23,131.98,131.98,2034.0,125.4326,125.4421,125.205,125.205,2034.0
2019-08-12 09:55:00,131.85,132.01,131.74,131.91,1300.0,125.0816,125.2334,124.9773,125.1386,1300.0
2019-08-12 10:00:00,131.91,132.12,131.83,131.83,1200.0,125.1386,125.3378,125.0627,125.0627,1200.0
2019-08-12 10:05:00,131.75,131.82,131.55,131.81,2305.0,124.9868,125.0532,124.797,125.0437,2305.0
2019-08-12 10:10:00,131.94,132.16,131.94,132.16,1400.0,125.167,125.3757,125.167,125.3757,1400.0
2019-08-12 10:15:00,132.22,132.56,132.21,132.55,600.0,125.4326,125.7552,125.4232,125.7457,600.0
2019-08-12 10:20:00,132.59,132.78,132.59,132.74,909.0,125.7837,125.9639,125.7837,125.926,909.0
2019-08-12 10:25:00,132.87,132.87,132.5,132.5,2107.0,126.0493,126.0493,125.6983,125.6983,2107.0
2019-08-12 10:30:00,132.6,132.74,132.6,132.67,1064.0,125.7931,125.926,125.7931,125.8595,1064.0
2019-08-12 10:35:00,132.69,132.74,132.53,132.65,2500.0,125.8785,125.926,125.7267,125.8406,2500.0
2019-08-12 10:40:00,132.69,132.7,132.55,132.55,400.0,125.8785,125.888,125.7457,125.7457,400.0
2019-08-12 10:45:00,132.25,132.38,132.22,132.38,1302.0,125.4611,125.5844,125.4326,125.5844,1302.0
2019-08-12 10:50:00,132.33,132.55,132.33,132.44,1924.0,125.537,125.7457,125.537,125.6414,1924.0
2019-08-12 10:55:00,132.59,132.69,132.49,132.63,1158.0,125.7837,125.8785,125.6888,125.8216,1158.0
2019-08-12 11:00:00,132.69,132.69,132.46,132.46,2018.0,125.8785,125.8785,125.6603,125.6603,2018.0
2019-08-12 11:05:00,132.38,132.59,132.38,132.44,1501.0,125.5844,125.7837,125.5844,125.6414,1501.0
2019-08-12 11:10:00,132.31,132.34,132.11,132.13,1563.0,125.518,125.5465,125.3283,125.3473,1563.0
2019-08-12 11:15:00,132.26,132.49,132.17,132.41,1433.0,125.4706,125.6888,125.3852,125.6129,1433.0
2019-08-12 11:20:00,132.52,132.63,132.51,132.55,1201.0,125.7172,125.8216,125.7078,125.7457,1201.0
2019-08-12 11:25:00,132.55,132.7,132.54,132.7,1500.0,125.7457,125.888,125.7362,125.888,1500.0
2019-08-12 11:30:00,132.66,132.72,132.45,132.54,2933.0,125.8501,125.907,125.6508,125.7362,2933.0
2019-08-12 11:35:00,132.53,132.59,132.53,132.58,800.0,125.7267,125.7837,125.7267,125.7742,800.0
2019-08-12 11:40:00,132.61,132.74,132.56,132.74,1000.0,125.8026,125.926,125.7552,125.926,1000.0
2019-08-12 11:45:00,132.69,132.73,132.62,132.71,1644.0,125.8785,125.9165,125.8121,125.8975,1644.0
2019-08-12 11:50:00,132.71,132.8,132.68,132.77,1700.0,125.8975,125.9829,125.869,125.9544,1700.0
2019-08-12 11:55:00,132.74,132.76,132.68,132.74,1484.0,125.926,125.9449,125.869,125.926,1484.0
2019-08-12 12:00:00,132.66,132.72,132.64,132.72,600.0,125.8501,125.907,125.8311,125.907,600.0
2019-08-12 12:05:00,132.71,132.74,132.7,132.74,600.0,125.8975,125.926,125.888,125.926,600.0
2019-08-12 12:10:00,132.74,132.82,132.7,132.7,2886.0,125.926,126.0018,125.888,125.888,2886.0
2019-08-12 12:15:00,132.71,132.73,132.58,132.73,1626.0,125.8975,125.9165,125.7742,125.9165,1626.0
2019-08-12 12:20:00,132.75,132.75,132.68,132.72,643.0,125.9354,125.9354,125.869,125.907,643.0
2019-08-12 12:25:00,132.72,132.73,132.59,132.7,1000.0,125.907,125.9165,125.7837,125.888,1000.0
2019-08-12 12:30:00,132.73,132.86,132.65,132.66,1300.0,125.9165,126.0398,125.8406,125.8501,1300.0
2019-08-12 12:35:00,132.68,132.7,132.66,132.67,972.0,125.869,125.888,125.8501,125.8595,972.0
2019-08-12 12:40:00,132.62,132.62,132.38,132.38,1707.0,125.8121,125.8121,125.5844,125.5844,1707.0
2019-08-12 12:45:00,132.37,132.37,132.27,132.33,1000.0,125.5749,125.5749,125.4801,125.537,1000.0
2019-08-12 12:50:00,132.31,132.31,132.18,132.24,400.0,125.518,125.518,125.3947,125.4516,400.0
2019-08-12 12:55:00,132.3,132.35,132.27,132.31,1706.0,125.5085,125.556,125.4801,125.518,1706.0
2019-08-12 13:00:00,132.22,132.22,132.04,132.11,601.0,125.4326,125.4326,125.2619,125.3283,601.0
2019-08-12 13:05:00,132.04,132.12,131.99,132.01,2293.0,125.2619,125.3378,125.2145,125.2334,2293.0
2019-08-12 13:10:00,132.04,132.09,131.97,132.08,1010.0,125.2619,125.3093,125.1955,125.2998,1010.0
2019-08-12 13:15:00,132.08,132.08,131.69,131.71,3001.0,125.2998,125.2998,124.9299,124.9488,3001.0
2019-08-12 13:20:00,131.76,131.91,131.76,131.89,920.0,124.9963,125.1386,124.9963,125.1196,920.0
2019-08-12 13:25:00,131.85,131.91,131.8,131.87,1300.0,125.0816,125.1386,125.0342,125.1006,1300.0
2019-08-12 13:30:00,131.85,131.86,131.71,131.82,1415.0,125.0816,125.0911,124.9488,125.0532,1415.0
2019-08-12 13:35:00,131.78,131.87,131.49,131.53,3769.0,125.0152,125.1006,124.7401,124.7781,3769.0
2019-08-12 13:40:00,131.47,131.51,131.35,131.48,2456.0,124.7211,124.7591,124.6073,124.7306,2456.0
2019-08-12 13:45:00,131.53,131.54,131.34,131.54,1216.0,124.7781,124.7876,124.5978,124.7876,1216.0
2019-08-12 13:50:00,131.42,131.53,131.37,131.5,1900.0,124.6737,124.7781,124.6263,124.7496,1900.0
2019-08-12 13:55:00,131.53,131.61,131.46,131.61,2200.0,124.7781,124.854,124.7117,124.854,2200.0
2019-08-12 14:00:00,131.65,131.65,131.52,131.63,2200.0,124.8919,124.8919,124.7686,124.8729,2200.0
2019-08-12 14:05:00,131.62,131.82,131.57,131.78,1529.0,124.8634,125.0532,124.816,125.0152,1529.0
2019-08-12 14:10:00,131.84,131.84,131.73,131.74,1400.0,125.0722,125.0722,124.9678,124.9773,1400.0
2019-08-12 14:15:00,131.69,131.72,131.34,131.38,799.0,124.9299,124.9583,124.5978,124.6358,799.0
2019-08-12 14:20:00,131.36,131.42,131.24,131.42,4947.0,124.6168,124.6737,124.503,124.6737,4947.0
2019-08-12 14:25:00,131.42,131.51,131.3,131.49,10140.0,124.6737,124.7591,124.5599,124.7401,10140.0
2019-08-12 14:30:00,131.48,131.69,131.47,131.69,8385.0,124.7306,124.9299,124.7211,124.9299,8385.0
2019-08-12 14:35:00,131.64,131.69,131.59,131.59,1800.0,124.8824,124.9299,124.835,124.835,1800.0
2019-08-12 14:40:00,131.57,131.57,131.16,131.29,5671.0,124.816,124.816,124.4271,124.5504,5671.0
2019-08-12 14:45:00,131.2,131.3,131.18,131.23,8036.0,124.465,124.5599,124.446,124.4935,8036.0
2019-08-12 14:50:00,131.25,131.43,131.25,131.37,3811.0,124.5124,124.6832,124.5124,124.6263,3811.0
2019-08-12 14:55:00,131.35,131.35,131.18,131.19,4380.0,124.6073,124.6073,124.446,124.4555,4380.0
2019-08-12 15:00:00,131.3,131.42,131.3,131.4,4244.0,124.5599,124.6737,124.5599,124.6547,4244.0
2019-08-12 15:05:00,131.41,131.54,131.36,131.46,2600.0,124.6642,124.7876,124.6168,124.7117,2600.0
2019-08-12 15:10:00,131.45,131.49,131.35,131.35,1202.0,124.7022,124.7401,124.6073,124.6073,1202.0
2019-08-12 15:15:00,131.34,131.38,131.27,131.34,2818.0,124.5978,124.6358,124.5314,124.5978,2818.0
2019-08-12 15:20:00,131.37,131.37,131.13,131.3,2540.0,124.6263,124.6263,124.3986,124.5599,2540.0
2019-08-12 15:25:00,131.27,131.39,131.23,131.38,1200.0,124.5314,124.6453,124.4935,124.6358,1200.0
2019-08-12 15:30:00,131.44,131.53,131.41,131.41,1076.0,124.6927,124.7781,124.6642,124.6642,1076.0
2019-08-12 15:35:00,131.48,131.48,131.37,131.44,1127.0,124.7306,124.7306,124.6263,124.6927,1127.0
2019-08-12 15:40:00,131.41,131.41,131.39,131.4,800.0,124.6642,124.6642,124.6453,124.6547,800.0
2019-08-12 15:45:00,131.42,131.46,131.39,131.4,3823.0,124.6737,124.7117,124.6453,124.6547,3823.0
2019-08-12 15:50:00,131.4,131.6,131.4,131.53,2423.0,124.6547,124.8445,124.6547,124.7781,2423.0
2019-08-12 15:55:00,131.51,131.69,131.49,131.6,10511.0,124.7591,124.9299,124.7401,124.8445,10511.0
2019-08-13 09:30:00,131.15,132.7,131.15,132.43,15045.0,124.4176,125.888,124.4176,125.6319,15045.0
2019-08-13 09:35:00,132.3,132.99,132.3,132.6,11047.0,125.5085,126.1631,125.5085,125.7931,11047.0
2019-08-13 09:40:00,132.69,133.0,132.46,133.0,8713.0,125.8785,126.1726,125.6603,126.1726,8713.0
2019-08-13 09:45:00,133.18,133.55,132.79,133.54,3493.0,126.3434,126.6944,125.9734,126.6849,3493.0
2019-08-13 09:50:00,133.33,133.99,132.92,133.64,7423.0,126.4857,127.1118,126.0967,126.7798,7423.0
2019-08-13 09:55:00,133.56,134.42,133.56,134.34,10909.0,126.7039,127.5197,126.7039,127.4438,10909.0
2019-08-13 10:00:00,134.32,134.67,134.22,134.67,8512.0,127.4248,127.7569,127.33,127.7569,8512.0
2019-08-13 10:05:00,134.67,134.75,134.46,134.57,8102.0,127.7569,127.8328,127.5577,127.662,8102.0
2019-08-13 10:10:00,134.56,134.57,133.99,134.29,5700.0,127.6525,127.662,127.1118,127.3964,5700.0
2019-08-13 10:15:00,134.41,134.77,134.33,134.75,4607.0,127.5102,127.8517,127.4343,127.8328,4607.0
2019-08-13 10:20:00,134.8,134.82,134.53,134.7,5018.0,127.8802,127.8992,127.6241,127.7853,5018.0
2019-08-13 10:25:00,134.76,135.19,134.71,135.02,9063.0,127.8423,128.2502,127.7948,128.0889,9063.0
2019-08-13 10:30:00,135.06,135.12,134.8,134.84,5502.0,128.1269,128.1838,127.8802,127.9182,5502.0
2019-08-13 10:35:00,134.88,134.97,134.75,134.9,4740.0,127.9561,128.0415,127.8328,127.9751,4740.0
2019-08-13 10:40:00,134.87,134.89,134.57,134.61,4716.0,127.9466,127.9656,127.662,127.7,4716.0
2019-08-13 10:45:00,134.69,134.94,134.65,134.74,3595.0,127.7759,128.013,127.7379,127.8233,3595.0
2019-08-13 10:50:00,134.84,134.89,134.54,134.63,7465.0,127.9182,127.9656,127.6336,127.7189,7465.0
2019-08-13 10:55:00,134.69,134.7,134.5,134.5,3616.0,127.7759,127.7853,127.5956,127.5956,3616.0
2019-08-13 11:00:00,134.42,134.48,134.22,134.22,3403.0,127.5197,127.5766,127.33,127.33,3403.0
2019-08-13 11:05:00,134.13,134.67,134.08,134.67,3122.0,127.2446,127.7569,127.1972,127.7569,3122.0
2019-08-13 11:10:00,134.53,134.65,134.42,134.49,1655.0,127.6241,127.7379,127.5197,127.5861,1655.0
2019-08-13 11:15:00,134.48,134.48,134.08,134.19,3117.0,127.5766,127.5766,127.1972,127.3015,3117.0
2019-08-13 11:20:00,134.12,134.31,134.04,134.18,2377.0,127.2351,127.4154,127.1592,127.292,2377.0
2019-08-13 11:25:00,134.04,134.11,133.86,133.94,1759.0,127.1592,127.2256,126.9885,127.0644,1759.0
2019-08-13 11:30:00,133.97,133.99,133.87,133.87,500.0,127.0928,127.1118,126.9979,126.9979,500.0
2019-08-13 11:35:00,133.8,134.32,133.8,134.19,2937.0,126.9315,127.4248,126.9315,127.3015,2937.0
2019-08-13 11:40:00,134.24,134.37,134.24,134.31,1800.0,127.349,127.4723,127.349,127.4154,1800.0
2019-08-13 11:45:00,134.33,134.44,134.3,134.32,2100.0,127.4343,127.5387,127.4059,127.4248,2100.0
2019-08-13 11:50:00,134.21,134.24,134.05,134.17,1100.0,127.3205,127.349,127.1687,127.2825,1100.0
2019-08-13 11:55:00,134.29,134.54,134.28,134.54,2390.0,127.3964,127.6336,127.3869,127.6336,2390.0
2019-08-13 12:00:00,134.63,134.75,134.61,134.62,1115.0,127.7189,127.8328,127.7,127.7094,1115.0
2019-08-13 12:05:00,134.57,134.76,134.57,134.67,1700.0,127.662,127.8423,127.662,127.7569,1700.0
2019-08-13 12:10:00,134.66,134.78,134.63,134.78,2090.0,127.7474,127.8612,127.7189,127.8612,2090.0
2019-08-13 12:15:00,134.83,134.91,134.83,134.91,624.0,127.9087,127.9846,127.9087,127.9846,624.0
2019-08-13 12:20:00,134.95,135.0,134.81,134.84,4983.0,128.0225,128.0699,127.8897,127.9182,4983.0
2019-08-13 12:25:00,134.93,134.93,134.73,134.73,2059.0,128.0035,128.0035,127.8138,127.8138,2059.0
2019-08-13 12:30:00,134.75,134.76,134.67,134.68,1806.0,127.8328,127.8423,127.7569,127.7664,1806.0
2019-08-13 12:35:00,134.75,134.87,134.65,134.69,5473.0,127.8328,127.9466,127.7379,127.7759,5473.0
2019-08-13 12:40:00,134.74,134.74,134.66,134.66,1626.0,127.8233,127.8233,127.7474,127.7474,1626.0
2019-08-13 12:45:00,134.7,134.75,134.69,134.74,1314.0,127.7853,127.8328,127.7759,127.8233,1314.0
2019-08-13 12:50:00,134.75,134.83,134.73,134.73,1094.0,127.8328,127.9087,127.8138,127.8138,1094.0
2019-08-13 12:55:00,134.69,134.69,134.54,134.63,1700.0,127.7759,127.7759,127.6336,127.7189,1700.0
2019-08-13 13:00:00,134.66,134.66,134.53,134.65,1500.0,127.7474,127.7474,127.6241,127.7379,1500.0
2019-08-13 13:05:00,134.65,134.8,134.63,134.8,1100.0,127.7379,127.8802,127.7189,127.8802,1100.0
2019-08-13 13:10:00,134.8,134.89,134.8,134.89,1205.0,127.8802,127.9656,127.8802,127.9656,1205.0
2019-08-13 13:15:00,134.97,134.97,134.29,134.29,1601.0,128.0415,128.0415,127.3964,127.3964,1601.0
2019-08-13 13:20:00,134.3,134.3,134.27,134.27,400.0,127.4059,127.4059,127.3774,127.3774,400.0
2019-08-13 13:25:00,134.34,134.4,134.3,134.4,744.0,127.4438,127.5007,127.4059,127.5007,744.0
2019-08-13 13:30:00,134.38,134.54,134.33,134.5,1000.0,127.4818,127.6336,127.4343,127.5956,1000.0
2019-08-13 13:35:00,134.59,134.59,134.49,134.49,1702.0,127.681,127.681,127.5861,127.5861,1702.0
2019-08-13 13:40:00,134.52,134.54,134.48,134.54,1127.0,127.6146,127.6336,127.5766,127.6336,1127.0
2019-08-13 13:45:00,134.48,134.63,134.48,134.58,1000.0,127.5766,127.7189,127.5766,127.6715,1000.0
2019-08-13 13:50:00,134.52,134.61,134.45,134.54,2363.0,127.6146,127.7,127.5482,127.6336,2363.0
2019-08-13 13:55:00,134.51,134.53,134.45,134.52,3909.0,127.6051,127.6241,127.5482,127.6146,3909.0
2019-08-13 14:00:00,134.62,134.63,134.46,134.62,1348.0,127.7094,127.7189,127.5577,127.7094,1348.0
2019-08-13 14:05:00,134.62,134.7,134.55,134.69,3669.0,127.7094,127.7853,127.643,127.7759,3669.0
2019-08-13 14:10:00,134.71,134.75,134.68,134.72,1254.0,127.7948,127.8328,127.7664,127.8043,1254.0
2019-08-13 14:15:00,134.77,134.83,134.75,134.81,1284.0,127.8517,127.9087,127.8328,127.8897,1284.0
2019-08-13 14:20:00,134.82,134.89,134.76,134.81,4909.0,127.8992,127.9656,127.8423,127.8897,4909.0
2019-08-13 14:25:00,134.82,135.09,134.82,135.07,2200.0,127.8992,128.1553,127.8992,128.1363,2200.0
2019-08-13 14:30:00,135.02,135.19,134.95,135.19,3882.0,128.0889,128.2502,128.0225,128.2502,3882.0
2019-08-13 14:35:00,135.18,135.18,134.99,135.05,6216.0,128.2407,128.2407,128.0605,128.1174,6216.0
2019-08-13 14:40:00,135.07,135.08,134.99,135.06,2000.0,128.1363,128.1458,128.0605,128.1269,2000.0
2019-08-13 14:45:00,135.06,135.06,134.97,134.97,1000.0,128.1269,128.1269,128.0415,128.0415,1000.0
2019-08-13 14:50:00,134.98,135.17,134.98,135.14,4022.0,128.051,128.2312,128.051,128.2028,4022.0
2019-08-13 14:55:00,135.12,135.28,135.12,135.28,2592.0,128.1838,128.3356,128.1838,128.3356,2592.0
2019-08-13 15:00:00,135.18,135.28,135.14,135.24,3709.0,128.2407,128.3356,128.2028,128.2976,3709.0
2019-08-13 15:05:00,135.2,135.2,135.1,135.18,4752.0,128.2597,128.2597,128.1648,128.2407,4752.0
2019-08-13 15:10:00,135.21,135.25,135.15,135.2,1100.0,128.2692,128.3071,128.2122,128.2597,1100.0
2019-08-13 15:15:00,135.18,135.42,135.18,135.42,4119.0,128.2407,128.4684,128.2407,128.4684,4119.0
2019-08-13 15:20:00,135.43,135.45,135.23,135.27,3023.0,128.4779,128.4968,128.2881,128.3261,3023.0
2019-08-13 15:25:00,135.29,135.29,135.05,135.1,4127.0,128.3451,128.3451,128.1174,128.1648,4127.0
2019-08-13 15:30:00,135.07,135.07,134.86,134.92,4811.0,128.1363,128.1363,127.9371,127.994,4811.0
2019-08-13 15:35:00,134.93,135.07,134.91,135.04,9092.0,128.0035,128.1363,127.9846,128.1079,9092.0
2019-08-13 15:40:00,135.05,135.1,134.93,134.96,11139.0,128.1174,128.1648,128.0035,128.032,11139.0
2019-08-13 15:45:00,134.93,134.97,134.68,134.9,9597.0,128.0035,128.0415,127.7664,127.9751,9597.0
2019-08-13 15:50:00,134.91,135.31,134.9,135.3,10228.0,127.9846,128.364,127.9751,128.3545,10228.0
2019-08-13 15:55:00,135.22,135.26,134.94,135.02,19029.0,128.2786,128.3166,128.013,128.0889,19029.0
2019-08-14 09:30:00,133.41,133.9,133.26,133.9,10168.0,126.9379,127.4041,126.7952,127.4041,10168.0
2019-08-14 09:35:00,133.95,134.74,133.95,134.67,4059.0,127.4517,128.2034,127.4517,128.1368,4059.0
2019-08-14 09:40:00,134.72,134.72,133.81,133.91,2000.0,128.1844,128.1844,127.3185,127.4137,2000.0
2019-08-14 09:45:00,133.97,134.1,133.77,134.0,2186.0,127.4707,127.5944,127.2804,127.4993,2186.0
2019-08-14 09:50:00,133.86,134.24,133.84,134.24,2253.0,127.3661,127.7276,127.3471,127.7276,2253.0
2019-08-14 09:55:00,134.15,134.15,133.77,133.84,667.0,127.642,127.642,127.2804,127.3471,667.0
2019-08-14 10:00:00,133.96,133.96,133.44,133.44,971.0,127.4612,127.4612,126.9665,126.9665,971.0
2019-08-14 10:05:00,133.5,133.53,133.33,133.51,2400.0,127.0235,127.0521,126.8618,127.0331,2400.0
2019-08-14 10:10:00,133.66,133.66,133.35,133.36,1722.0,127.1758,127.1758,126.8808,126.8903,1722.0
2019-08-14 10:15:00,133.44,133.56,133.18,133.18,1989.0,126.9665,127.0806,126.7191,126.7191,1989.0
2019-08-14 10:20:00,133.22,133.35,133.19,133.35,2748.0,126.7571,126.8808,126.7286,126.8808,2748.0
2019-08-14 10:25:00,133.35,133.38,133.22,133.25,3602.0,126.8808,126.9094,126.7571,126.7857,3602.0
2019-08-14 10:30:00,133.01,133.09,133.01,133.07,600.0,126.5573,126.6334,126.5573,126.6144,600.0
2019-08-14 10:35:00,132.99,133.04,132.92,132.95,819.0,126.5383,126.5859,126.4717,126.5002,819.0
2019-08-14 10:40:00,132.87,133.24,132.87,133.24,400.0,126.4241,126.7762,126.4241,126.7762,400.0
2019-08-14 10:45:00,133.19,133.3,133.08,133.13,1600.0,126.7286,126.8333,126.6239,126.6715,1600.0
2019-08-14 10:50:00,133.12,133.51,133.12,133.47,900.0,126.662,127.0331,126.662,126.995,900.0
2019-08-14 10:55:00,133.5,133.58,133.12,133.12,800.0,127.0235,127.0997,126.662,126.662,800.0
2019-08-14 11:00:00,133.1,133.16,132.95,132.95,1100.0,126.643,126.7,126.5002,126.5002,1100.0
2019-08-14 11:05:00,132.75,132.88,132.75,132.86,400.0,126.3099,126.4336,126.3099,126.4146,400.0
2019-08-14 11:10:00,132.8,132.94,132.58,132.58,2301.0,126.3575,126.4907,126.1482,126.1482,2301.0
2019-08-14 11:15:00,132.57,132.57,132.42,132.51,1400.0,126.1387,126.1387,125.9959,126.0816,1400.0
2019-08-14 11:20:00,132.54,132.81,132.54,132.79,1016.0,126.1101,126.367,126.1101,126.348,1016.0
2019-08-14 11:25:00,132.88,132.91,132.69,132.69,1960.0,126.4336,126.4622,126.2528,126.2528,1960.0
2019-08-14 11:30:00,132.69,132.93,132.69,132.93,2427.0,126.2528,126.4812,126.2528,126.4812,2427.0
2019-08-14 11:35:00,132.95,132.98,132.78,132.89,1220.0,126.5002,126.5288,126.3385,126.4431,1220.0
2019-08-14 11:40:00,132.89,132.89,132.89,132.89,0.0,126.4431,126.4431,126.4431,126.4431,0.0
2019-08-14 11:45:00,132.81,132.81,132.61,132.61,1387.0,126.367,126.367,126.1767,126.1767,1387.0
2019-08-14 11:50:00,132.79,132.79,132.45,132.63,5005.0,126.348,126.348,126.0245,126.1958,5005.0
2019-08-14 11:55:00,132.63,132.68,132.46,132.55,1300.0,126.1958,126.2433,126.034,126.1196,1300.0
2019-08-14 12:00:00,132.46,132.46,132.15,132.15,1100.0,126.034,126.034,125.739,125.739,1100.0
2019-08-14 12:05:00,132.16,132.21,131.86,131.86,1600.0,125.7486,125.7961,125.4631,125.4631,1600.0
2019-08-14 12:10:00,131.91,132.0,131.62,132.0,2600.0,125.5107,125.5963,125.2348,125.5963,2600.0
2019-08-14 12:15:00,132.06,132.19,131.89,132.16,2536.0,125.6534,125.7771,125.4917,125.7486,2536.0
2019-08-14 12:20:00,132.14,132.15,131.98,132.09,1200.0,125.7295,125.739,125.5773,125.682,1200.0
2019-08-14 12:25:00,132.07,132.12,131.95,132.11,1890.0,125.6629,125.7105,125.5487,125.701,1890.0
2019-08-14 12:30:00,132.21,132.27,132.19,132.23,1413.0,125.7961,125.8532,125.7771,125.8152,1413.0
2019-08-14 12:35:00,132.2,132.24,132.14,132.19,1774.0,125.7866,125.8247,125.7295,125.7771,1774.0
2019-08-14 12:40:00,132.21,132.21,132.01,132.09,1300.0,125.7961,125.7961,125.6058,125.682,1300.0
2019-08-14 12:45:00,132.09,132.11,131.85,131.85,1955.0,125.682,125.701,125.4536,125.4536,1955.0
2019-08-14 12:50:00,131.75,131.82,131.7,131.71,1508.0,125.3584,125.425,125.3109,125.3204,1508.0
2019-08-14 12:55:00,131.77,131.78,131.44,131.44,3063.0,125.3775,125.387,125.0635,125.0635,3063.0
2019-08-14 13:00:00,131.43,131.57,131.18,131.5,2906.0,125.054,125.1872,124.8161,125.1206,2906.0
2019-08-14 13:05:00,131.5,131.7,131.43,131.68,2160.0,125.1206,125.3109,125.054,125.2918,2160.0
2019-08-14 13:10:00,131.73,131.86,131.68,131.86,700.0,125.3394,125.4631,125.2918,125.4631,700.0
2019-08-14 13:15:00,131.81,131.93,131.64,131.64,1402.0,125.4155,125.5297,125.2538,125.2538,1402.0
2019-08-14 13:20:00,131.77,131.96,131.75,131.96,2090.0,125.3775,125.5583,125.3584,125.5583,2090.0
2019-08-14 13:25:00,131.94,132.06,131.83,132.0,3509.0,125.5392,125.6534,125.4346,125.5963,3509.0
2019-08-14 13:30:00,132.07,132.19,132.06,132.17,7417.0,125.6629,125.7771,125.6534,125.7581,7417.0
2019-08-14 13:35:00,132.16,132.54,132.04,132.5,5315.0,125.7486,126.1101,125.6344,126.0721,5315.0
2019-08-14 13:40:00,132.52,132.7,132.51,132.7,2940.0,126.0911,126.2624,126.0816,126.2624,2940.0
2019-08-14 13:45:00,132.69,132.72,132.49,132.68,10539.0,126.2528,126.2814,126.0625,126.2433,10539.0
2019-08-14 13:50:00,132.74,132.82,132.71,132.71,2822.0,126.3004,126.3765,126.2719,126.2719,2822.0
2019-08-14 13:55:00,132.65,132.79,132.65,132.67,3402.0,126.2148,126.348,126.2148,126.2338,3402.0
2019-08-14 14:00:00,132.72,132.72,132.51,132.56,5619.0,126.2814,126.2814,126.0816,126.1292,5619.0
2019-08-14 14:05:00,132.6,132.69,132.51,132.64,3521.0,126.1672,126.2528,126.0816,126.2053,3521.0
2019-08-14 14:10:00,132.68,132.79,132.52,132.53,6416.0,126.2433,126.348,126.0911,126.1006,6416.0
2019-08-14 14:15:00,132.54,132.65,132.53,132.53,8465.0,126.1101,126.2148,126.1006,126.1006,8465.0
2019-08-14 14:20:00,132.53,132.64,132.34,132.34,6327.0,126.1006,126.2053,125.9198,125.9198,6327.0
2019-08-14 14:25:00,132.43,132.43,132.14,132.15,1706.0,126.0055,126.0055,125.7295,125.739,1706.0
2019-08-14 14:30:00,132.08,132.09,131.85,131.91,2921.0,125.6724,125.682,125.4536,125.5107,2921.0
2019-08-14 14:35:00,131.95,131.95,131.72,131.75,604.0,125.5487,125.5487,125.3299,125.3584,604.0
2019-08-14 14:40:00,131.69,131.69,131.5,131.51,2064.0,125.3014,125.3014,125.1206,125.1301,2064.0
2019-08-14 14:45:00,131.66,131.73,131.44,131.54,3253.0,125.2728,125.3394,125.0635,125.1586,3253.0
2019-08-14 14:50:00,131.49,131.65,131.49,131.65,900.0,125.1111,125.2633,125.1111,125.2633,900.0
2019-08-14 14:55:00,131.64,131.74,131.62,131.64,900.0,125.2538,125.3489,125.2348,125.2538,900.0
2019-08-14 15:00:00,131.63,132.11,131.59,132.09,2949.0,125.2443,125.701,125.2062,125.682,2949.0
2019-08-14 15:05:00,132.13,132.16,131.94,132.0,3299.0,125.72,125.7486,125.5392,125.5963,3299.0
2019-08-14 15:10:00,132.01,132.13,131.94,131.94,2277.0,125.6058,125.72,125.5392,125.5392,2277.0
2019-08-14 15:15:00,131.86,131.86,131.66,131.71,2638.0,125.4631,125.4631,125.2728,125.3204,2638.0
2019-08-14 15:20:00,131.68,131.68,131.44,131.44,4115.0,125.2918,125.2918,125.0635,125.0635,4115.0
2019-08-14 15:25:00,131.53,132.16,131.53,131.88,3483.0,125.1491,125.7486,125.1491,125.4821,3483.0
2019-08-14 15:30:00,131.82,131.82,131.44,131.71,3600.0,125.425,125.425,125.0635,125.3204,3600.0
2019-08-14 15:35:00,131.73,131.83,131.5,131.61,3704.0,125.3394,125.4346,125.1206,125.2252,3704.0
2019-08-14 15:40:00,131.62,131.62,131.22,131.26,9052.0,125.2348,125.2348,124.8542,124.8922,9052.0
2019-08-14 15:45:00,131.24,131.51,131.22,131.3,8932.0,124.8732,125.1301,124.8542,124.9303,8932.0
2019-08-14 15:50:00,131.24,131.53,131.14,131.51,15108.0,124.8732,125.1491,124.778,125.1301,15108.0
2019-08-14 15:55:00,131.5,131.51,131.04,131.08,20229.0,125.1206,125.1301,124.6829,124.7209,20229.0
2019-08-15 09:30:00,131.12,131.43,130.73,131.23,9443.0,124.759,125.054,124.3879,124.8637,9443.0
2019-08-15 09:35:00,130.9,131.19,130.69,131.0,2100.0,124.5497,124.8256,124.3499,124.6448,2100.0
2019-08-15 09:40:00,131.04,131.32,130.9,131.32,3183.0,124.6829,124.9493,124.5497,124.9493,3183.0
2019-08-15 09:45:00,131.52,131.7,131.33,131.47,1304.0,125.1396,125.3109,124.9588,125.092,1304.0
2019-08-15 09:50:00,131.64,131.77,131.47,131.72,3159.0,125.2538,125.3775,125.092,125.3299,3159.0
2019-08-15 09:55:00,131.78,131.87,131.64,131.64,1796.0,125.387,125.4726,125.2538,125.2538,1796.0
2019-08-15 10:00:00,131.62,131.71,131.37,131.55,1308.0,125.2348,125.3204,124.9969,125.1681,1308.0
2019-08-15 10:05:00,131.52,131.52,131.38,131.47,900.0,125.1396,125.1396,125.0064,125.092,900.0
2019-08-15 10:10:00,131.84,131.97,131.79,131.85,1600.0,125.4441,125.5678,125.3965,125.4536,1600.0
2019-08-15 10:15:00,131.76,131.86,131.76,131.84,650.0,125.368,125.4631,125.368,125.4441,650.0
2019-08-15 10:20:00,131.93,131.93,131.72,131.93,1089.0,125.5297,125.5297,125.3299,125.5297,1089.0
2019-08-15 10:25:00,132.05,132.05,132.0,132.0,200.0,125.6439,125.6439,125.5963,125.5963,200.0
2019-08-15 10:30:00,131.56,131.92,131.49,131.92,1300.0,125.1777,125.5202,125.1111,125.5202,1300.0
2019-08-15 10:35:00,132.05,132.16,132.03,132.03,600.0,125.6439,125.7486,125.6249,125.6249,600.0
2019-08-15 10:40:00,131.96,132.1,131.9,132.1,2004.0,125.5583,125.6915,125.5012,125.6915,2004.0
2019-08-15 10:45:00,132.17,132.23,132.07,132.11,1000.0,125.7581,125.8152,125.6629,125.701,1000.0
2019-08-15 10:50:00,131.94,132.34,131.86,132.25,1252.0,125.5392,125.9198,125.4631,125.8342,1252.0
2019-08-15 10:55:00,132.22,132.24,132.11,132.14,900.0,125.8056,125.8247,125.701,125.7295,900.0
2019-08-15 11:00:00,132.03,132.06,131.99,132.0,800.0,125.6249,125.6534,125.5868,125.5963,800.0
2019-08-15 11:05:00,131.81,131.84,131.66,131.68,1000.0,125.4155,125.4441,125.2728,125.2918,1000.0
2019-08-15 11:10:00,131.68,131.86,131.61,131.61,962.0,125.2918,125.4631,125.2252,125.2252,962.0
2019-08-15 11:15:00,131.55,131.73,131.54,131.72,1743.0,125.1681,125.3394,125.1586,125.3299,1743.0
2019-08-15 11:20:00,131.54,131.57,131.46,131.55,1100.0,125.1586,125.1872,125.0825,125.1681,1100.0
2019-08-15 11:25:00,131.6,132.02,131.53,132.0,637.0,125.2157,125.6153,125.1491,125.5963,637.0
2019-08-15 11:30:00,132.04,132.04,131.92,131.93,1282.0,125.6344,125.6344,125.5202,125.5297,1282.0
2019-08-15 11:35:00,132.11,132.13,132.0,132.13,1601.0,125.701,125.72,125.5963,125.72,1601.0
2019-08-15 11:40:00,132.15,132.18,132.03,132.09,2209.0,125.739,125.7676,125.6249,125.682,2209.0
2019-08-15 11:45:00,132.14,132.22,132.1,132.1,1204.0,125.7295,125.8056,125.6915,125.6915,1204.0
2019-08-15 11:50:00,132.04,132.11,132.04,132.08,754.0,125.6344,125.701,125.6344,125.6724,754.0
2019-08-15 11:55:00,132.14,132.58,132.14,132.58,800.0,125.7295,126.1482,125.7295,126.1482,800.0
2019-08-15 12:00:00,132.67,132.67,132.47,132.57,1426.0,126.2338,126.2338,126.0435,126.1387,1426.0
2019-08-15 12:05:00,132.75,132.77,132.74,132.76,900.0,126.3099,126.329,126.3004,126.3194,900.0
2019-08-15 12:10:00,132.76,132.76,132.57,132.57,1580.0,126.3194,126.3194,126.1387,126.1387,1580.0
2019-08-15 12:15:00,132.61,132.61,132.53,132.56,1101.0,126.1767,126.1767,126.1006,126.1292,1101.0
2019-08-15 12:20:00,132.61,132.62,132.53,132.53,600.0,126.1767,126.1862,126.1006,126.1006,600.0
2019-08-15 12:25:00,132.54,132.54,132.37,132.37,700.0,126.1101,126.1101,125.9484,125.9484,700.0
2019-08-15 12:30:00,132.4,132.47,132.39,132.47,501.0,125.9769,126.0435,125.9674,126.0435,501.0
2019-08-15 12:35:00,132.47,132.47,132.09,132.23,8322.0,126.0435,126.0435,125.682,125.8152,8322.0
2019-08-15 12:40:00,132.08,132.1,132.07,132.1,300.0,125.6724,125.6915,125.6629,125.6915,300.0
2019-08-15 12:45:00,132.18,132.18,132.18,132.18,100.0,125.7676,125.7676,125.7676,125.7676,100.0
2019-08-15 12:50:00,132.28,132.28,132.01,132.01,1166.0,125.8627,125.8627,125.6058,125.6058,1166.0
2019-08-15 12:55:00,132.01,132.14,131.95,132.06,722.0,125.6058,125.7295,125.5487,125.6534,722.0
2019-08-15 13:00:00,132.03,132.23,132.02,132.22,907.0,125.6249,125.8152,125.6153,125.8056,907.0
2019-08-15 13:05:00,132.17,132.4,132.17,132.35,1300.0,125.7581,125.9769,125.7581,125.9293,1300.0
2019-08-15 13:10:00,132.29,132.29,132.2,132.22,1596.0,125.8722,125.8722,125.7866,125.8056,1596.0
2019-08-15 13:15:00,132.35,132.58,132.35,132.52,1610.0,125.9293,126.1482,125.9293,126.0911,1610.0
2019-08-15 13:20:00,132.52,132.58,132.48,132.48,806.0,126.0911,126.1482,126.053,126.053,806.0
2019-08-15 13:25:00,132.42,132.42,132.26,132.28,502.0,125.9959,125.9959,125.8437,125.8627,502.0
2019-08-15 13:30:00,132.34,132.42,132.34,132.42,426.0,125.9198,125.9959,125.9198,125.9959,426.0
2019-08-15 13:35:00,132.38,132.39,132.15,132.22,3000.0,125.9579,125.9674,125.739,125.8056,3000.0
2019-08-15 13:40:00,132.32,132.49,132.2,132.34,4165.0,125.9008,126.0625,125.7866,125.9198,4165.0
2019-08-15 13:45:00,132.34,132.34,131.84,131.84,3003.0,125.9198,125.9198,125.4441,125.4441,3003.0
2019-08-15 13:50:00,132.01,132.01,131.65,131.69,3511.0,125.6058,125.6058,125.2633,125.3014,3511.0
2019-08-15 13:55:00,131.69,131.73,131.54,131.57,1716.0,125.3014,125.3394,125.1586,125.1872,1716.0
2019-08-15 14:00:00,131.55,131.92,131.48,131.7,3853.0,125.1681,125.5202,125.1015,125.3109,3853.0
2019-08-15 14:05:00,132.0,132.0,131.99,132.0,100.0,125.5963,125.5963,125.5868,125.5963,100.0
2019-08-15 14:10:00,132.02,132.3,132.02,132.25,1667.0,125.6153,125.8818,125.6153,125.8342,1667.0
2019-08-15 14:15:00,132.21,132.21,131.88,131.88,3762.0,125.7961,125.7961,125.4821,125.4821,3762.0
2019-08-15 14:20:00,131.92,132.12,131.92,132.12,1601.0,125.5202,125.7105,125.5202,125.7105,1601.0
2019-08-15 14:25:00,132.17,132.23,132.13,132.21,1300.0,125.7581,125.8152,125.72,125.7961,1300.0
2019-08-15 14:30:00,132.27,132.32,132.1,132.29,1600.0,125.8532,125.9008,125.6915,125.8722,1600.0
2019-08-15 14:35:00,132.24,132.28,132.23,132.28,1000.0,125.8247,125.8627,125.8152,125.8627,1000.0
2019-08-15 14:40:00,132.41,132.47,132.33,132.4,800.0,125.9864,126.0435,125.9103,125.9769,800.0
2019-08-15 14:45:00,132.43,132.54,132.42,132.45,1410.0,126.0055,126.1101,125.9959,126.0245,1410.0
2019-08-15 14:50:00,132.47,132.47,132.26,132.46,3399.0,126.0435,126.0435,125.8437,126.034,3399.0
2019-08-15 14:55:00,132.39,132.58,132.39,132.55,1300.0,125.9674,126.1482,125.9674,126.1196,1300.0
2019-08-15 15:00:00,132.57,132.71,132.56,132.71,1468.0,126.1387,126.2719,126.1292,126.2719,1468.0
2019-08-15 15:05:00,132.72,132.77,132.66,132.7,2000.0,126.2814,126.329,126.2243,126.2624,2000.0
2019-08-15 15:10:00,132.69,132.69,132.44,132.46,5230.0,126.2528,126.2528,126.015,126.034,5230.0
2019-08-15 15:15:00,132.4,132.4,132.28,132.28,2500.0,125.9769,125.9769,125.8627,125.8627,2500.0
2019-08-15 15:20:00,132.27,132.38,132.27,132.35,2603.0,125.8532,125.9579,125.8532,125.9293,2603.0
2019-08-15 15:25:00,132.41,132.43,132.28,132.28,3100.0,125.9864,126.0055,125.8627,125.8627,3100.0
2019-08-15 15:30:00,132.43,132.48,132.39,132.43,3902.0,126.0055,126.053,125.9674,126.0055,3902.0
2019-08-15 15:35:00,132.5,132.51,132.41,132.5,1813.0,126.0721,126.0816,125.9864,126.0721,1813.0
2019-08-15 15:40:00,132.55,132.67,132.44,132.64,6102.0,126.1196,126.2338,126.015,126.2053,6102.0
2019-08-15 15:45:00,132.56,132.7,132.53,132.65,4723.0,126.1292,126.2624,126.1006,126.2148,4723.0
2019-08-15 15:50:00,132.64,132.89,132.62,132.81,8169.0,126.2053,126.4431,126.1862,126.367,8169.0
2019-08-15 15:55:00,132.79,132.81,132.32,132.37,21590.0,126.348,126.367,125.9008,125.9484,21590.0
2019-08-16 09:30:00,133.26,133.81,133.08,133.54,29526.0,126.7952,127.3185,126.6239,127.0616,29526.0
2019-08-16 09:35:00,133.54,133.54,133.01,133.23,8471.0,127.0616,127.0616,126.5573,126.7666,8471.0
2019-08-16 09:40:00,133.2,133.2,132.92,133.0,6564.0,126.7381,126.7381,126.4717,126.5478,6564.0
2019-08-16 09:45:00,133.0,133.3,133.0,133.17,600.0,126.5478,126.8333,126.5478,126.7096,600.0
2019-08-16 09:50:00,133.41,133.41,133.1,133.1,600.0,126.9379,126.9379,126.643,126.643,600.0
2019-08-16 09:55:00,132.97,133.1,132.83,133.1,1436.0,126.5193,126.643,126.3861,126.643,1436.0
2019-08-16 10:00:00,133.32,133.32,133.23,133.28,415.0,126.8523,126.8523,126.7666,126.8142,415.0
2019-08-16 10:05:00,133.25,133.28,133.21,133.28,500.0,126.7857,126.8142,126.7476,126.8142,500.0
2019-08-16 10:10:00,133.24,133.24,132.94,132.98,2400.0,126.7762,126.7762,126.4907,126.5288,2400.0
2019-08-16 10:15:00,132.98,132.99,132.98,132.99,300.0,126.5288,126.5383,126.5288,126.5383,300.0
2019-08-16 10:20:00,132.9,133.57,132.9,133.32,3152.0,126.4527,127.0902,126.4527,126.8523,3152.0
2019-08-16 10:25:00,133.32,133.41,133.02,133.06,4597.0,126.8523,126.9379,126.5668,126.6049,4597.0
2019-08-16 10:30:00,133.04,133.06,132.91,132.91,1000.0,126.5859,126.6049,126.4622,126.4622,1000.0
2019-08-16 10:35:00,132.84,133.17,132.83,132.98,711.0,126.3956,126.7096,126.3861,126.5288,711.0
2019-08-16 10:40:00,133.18,133.25,133.18,133.25,200.0,126.7191,126.7857,126.7191,126.7857,200.0
2019-08-16 10:45:00,133.16,133.31,133.15,133.31,501.0,126.7,126.8428,126.6905,126.8428,501.0
2019-08-16 10:50:00,133.41,133.41,133.39,133.39,700.0,126.9379,126.9379,126.9189,126.9189,700.0
2019-08-16 10:55:00,133.45,133.56,133.42,133.56,1200.0,126.976,127.0806,126.9474,127.0806,1200.0
2019-08-16 11:00:00,133.63,133.65,133.59,133.64,600.0,127.1472,127.1663,127.1092,127.1568,600.0
2019-08-16 11:05:00,133.63,133.92,133.63,133.9,6518.0,127.1472,127.4232,127.1472,127.4041,6518.0
2019-08-16 11:10:00,134.01,134.01,133.85,133.9,2084.0,127.5088,127.5088,127.3566,127.4041,2084.0
2019-08-16 11:15:00,133.9,134.09,133.74,133.74,2800.0,127.4041,127.5849,127.2519,127.2519,2800.0
2019-08-16 11:20:00,133.73,133.73,133.54,133.56,1602.0,127.2424,127.2424,127.0616,127.0806,1602.0
2019-08-16 11:25:00,133.56,133.56,133.56,133.56,0.0,127.0806,127.0806,127.0806,127.0806,0.0
2019-08-16 11:30:00,133.51,133.51,133.41,133.49,600.0,127.0331,127.0331,126.9379,127.014,600.0
2019-08-16 11:35:00,133.44,133.65,133.43,133.45,2354.0,126.9665,127.1663,126.9569,126.976,2354.0
2019-08-16 11:40:00,133.35,133.35,133.28,133.34,300.0,126.8808,126.8808,126.8142,126.8713,300.0
2019-08-16 11:45:00,133.35,133.48,133.3,133.48,455.0,126.8808,127.0045,126.8333,127.0045,455.0
2019-08-16 11:50:00,133.61,133.69,133.6,133.6,300.0,127.1282,127.2043,127.1187,127.1187,300.0
2019-08-16 11:55:00,133.58,133.58,133.52,133.52,300.0,127.0997,127.0997,127.0426,127.0426,300.0
2019-08-16 12:00:00,133.41,133.61,133.41,133.49,1200.0,126.9379,127.1282,126.9379,127.014,1200.0
2019-08-16 12:05:00,133.32,133.32,133.3,133.3,445.0,126.8523,126.8523,126.8333,126.8333,445.0
2019-08-16 12:10:00,133.34,133.47,133.34,133.43,1400.0,126.8713,126.995,126.8713,126.9569,1400.0
2019-08-16 12:15:00,133.43,133.43,133.2,133.3,1500.0,126.9569,126.9569,126.7381,126.8333,1500.0
2019-08-16 12:20:00,133.39,133.39,133.34,133.34,400.0,126.9189,126.9189,126.8713,126.8713,400.0
2019-08-16 12:25:00,133.44,133.55,133.44,133.55,746.0,126.9665,127.0711,126.9665,127.0711,746.0
2019-08-16 12:30:00,133.58,133.58,133.57,133.58,100.0,127.0997,127.0997,127.0902,127.0997,100.0
2019-08-16 12:35:00,133.56,133.63,133.56,133.6,1035.0,127.0806,127.1472,127.0806,127.1187,1035.0
2019-08-16 12:40:00,133.6,133.67,133.6,133.67,300.0,127.1187,127.1853,127.1187,127.1853,300.0
2019-08-16 12:45:00,133.73,133.86,133.73,133.77,1049.0,127.2424,127.3661,127.2424,127.2804,1049.0
2019-08-16 12:50:00,133.88,133.89,133.78,133.81,1300.0,127.3851,127.3946,127.29,127.3185,1300.0
2019-08-16 12:55:00,133.81,133.97,133.81,133.91,3054.0,127.3185,127.4707,127.3185,127.4137,3054.0
2019-08-16 13:00:00,133.94,134.0,133.93,133.99,1600.0,127.4422,127.4993,127.4327,127.4898,1600.0
2019-08-16 13:05:00,134.05,134.05,133.93,133.96,1353.0,127.5469,127.5469,127.4327,127.4612,1353.0
2019-08-16 13:10:00,133.94,134.03,133.86,134.03,1093.0,127.4422,127.5278,127.3661,127.5278,1093.0
2019-08-16 13:15:00,134.04,134.22,134.04,134.22,1500.0,127.5374,127.7086,127.5374,127.7086,1500.0
2019-08-16 13:20:00,134.17,134.17,134.1,134.14,500.0,127.661,127.661,127.5944,127.6325,500.0
2019-08-16 13:25:00,134.19,134.19,134.19,134.19,100.0,127.6801,127.6801,127.6801,127.6801,100.0
2019-08-16 13:30:00,134.27,134.3,134.23,134.23,600.0,127.7562,127.7847,127.7181,127.7181,600.0
2019-08-16 13:35:00,134.23,134.23,134.07,134.08,1410.0,127.7181,127.7181,127.5659,127.5754,1410.0
2019-08-16 13:40:00,134.14,134.15,133.95,133.95,1972.0,127.6325,127.642,127.4517,127.4517,1972.0
2019-08-16 13:45:00,133.9,133.91,133.84,133.86,974.0,127.4041,127.4137,127.3471,127.3661,974.0
2019-08-16 13:50:00,133.89,133.95,133.87,133.95,700.0,127.3946,127.4517,127.3756,127.4517,700.0
2019-08-16 13:55:00,134.0,134.0,133.97,133.98,533.0,127.4993,127.4993,127.4707,127.4803,533.0
2019-08-16 14:00:00,133.95,134.0,133.92,133.99,3100.0,127.4517,127.4993,127.4232,127.4898,3100.0
2019-08-16 14:05:00,134.0,134.0,133.8,133.8,3337.0,127.4993,127.4993,127.309,127.309,3337.0
2019-08-16 14:10:00,133.73,133.86,133.67,133.86,900.0,127.2424,127.3661,127.1853,127.3661,900.0
2019-08-16 14:15:00,133.92,133.92,133.85,133.86,600.0,127.4232,127.4232,127.3566,127.3661,600.0
2019-08-16 14:20:00,133.93,134.07,133.93,134.07,900.0,127.4327,127.5659,127.4327,127.5659,900.0
2019-08-16 14:25:00,134.13,134.13,133.98,134.08,2965.0,127.623,127.623,127.4803,127.5754,2965.0
2019-08-16 14:30:00,134.07,134.2,134.07,134.15,1038.0,127.5659,127.6896,127.5659,127.642,1038.0
2019-08-16 14:35:00,134.28,134.31,134.22,134.22,1938.0,127.7657,127.7943,127.7086,127.7086,1938.0
2019-08-16 14:40:00,134.21,134.3,134.18,134.18,1120.0,127.6991,127.7847,127.6706,127.6706,1120.0
2019-08-16 14:45:00,134.26,134.27,134.18,134.21,1448.0,127.7467,127.7562,127.6706,127.6991,1448.0
2019-08-16 14:50:00,134.19,134.31,134.15,134.31,800.0,127.6801,127.7943,127.642,127.7943,800.0
2019-08-16 14:55:00,134.32,134.48,134.32,134.48,900.0,127.8038,127.956,127.8038,127.956,900.0
2019-08-16 15:00:00,134.44,134.5,134.35,134.35,4850.0,127.9179,127.975,127.8323,127.8323,4850.0
2019-08-16 15:05:00,134.39,134.48,134.35,134.39,2904.0,127.8704,127.956,127.8323,127.8704,2904.0
2019-08-16 15:10:00,134.42,134.42,134.32,134.33,1815.0,127.8989,127.8989,127.8038,127.8133,1815.0
2019-08-16 15:15:00,134.31,134.34,134.24,134.28,3200.0,127.7943,127.8228,127.7276,127.7657,3200.0
2019-08-16 15:20:00,134.27,134.3,134.09,134.09,4159.0,127.7562,127.7847,127.5849,127.5849,4159.0
2019-08-16 15:25:00,134.05,134.18,134.02,134.18,4200.0,127.5469,127.6706,127.5183,127.6706,4200.0
2019-08-16 15:30:00,134.13,134.16,134.09,134.09,2101.0,127.623,127.6515,127.5849,127.5849,2101.0
2019-08-16 15:35:00,134.1,134.23,134.07,134.22,2503.0,127.5944,127.7181,127.5659,127.7086,2503.0
2019-08-16 15:40:00,134.22,134.39,134.22,134.29,7752.0,127.7086,127.8704,127.7086,127.7752,7752.0
2019-08-16 15:45:00,134.29,134.35,134.21,134.22,9837.0,127.7752,127.8323,127.6991,127.7086,9837.0
2019-08-16 15:50:00,134.24,134.57,134.23,134.49,13974.0,127.7276,128.0416,127.7181,127.9655,13974.0
2019-08-16 15:55:00,134.51,134.63,134.37,134.38,44132.0,127.9846,128.0987,127.8513,127.8609,44132.0
2019-08-19 09:30:00,135.67,135.81,135.18,135.31,14154.0,129.0883,129.2215,128.622,128.7457,14154.0
2019-08-19 09:35:00,135.3,135.64,135.22,135.56,5448.0,128.7362,129.0597,128.6601,128.9836,5448.0
2019-08-19 09:40:00,135.2,135.76,135.2,135.58,8690.0,128.6411,129.1739,128.6411,129.0026,8690.0
2019-08-19 09:45:00,135.51,135.96,135.37,135.83,5613.0,128.936,129.3642,128.8028,129.2405,5613.0
2019-08-19 09:50:00,135.8,135.85,135.62,135.7,10139.0,129.212,129.2595,129.0407,129.1168,10139.0
2019-08-19 09:55:00,135.59,135.67,135.49,135.57,4268.0,129.0122,129.0883,128.917,128.9931,4268.0
2019-08-19 10:00:00,135.6,135.92,135.6,135.69,7722.0,129.0217,129.3261,129.0217,129.1073,7722.0
2019-08-19 10:05:00,135.58,135.76,135.52,135.74,8688.0,129.0026,129.1739,128.9456,129.1549,8688.0
2019-08-19 10:10:00,135.7,135.74,135.48,135.69,4812.0,129.1168,129.1549,128.9075,129.1073,4812.0
2019-08-19 10:15:00,135.77,135.93,135.76,135.83,2413.0,129.1834,129.3357,129.1739,129.2405,2413.0
2019-08-19 10:20:00,135.77,135.82,135.64,135.68,2694.0,129.1834,129.231,129.0597,129.0978,2694.0
2019-08-19 10:25:00,135.68,135.96,135.68,135.92,3346.0,129.0978,129.3642,129.0978,129.3261,3346.0
2019-08-19 10:30:00,135.89,135.97,135.6,135.71,4700.0,129.2976,129.3737,129.0217,129.1263,4700.0
2019-08-19 10:35:00,135.67,135.76,135.67,135.71,2100.0,129.0883,129.1739,129.0883,129.1263,2100.0
2019-08-19 10:40:00,135.72,135.72,135.48,135.48,1961.0,129.1359,129.1359,128.9075,128.9075,1961.0
2019-08-19 10:45:00,135.42,135.6,135.35,135.6,3200.0,128.8504,129.0217,128.7838,129.0217,3200.0
2019-08-19 10:50:00,135.53,135.63,135.48,135.6,2300.0,128.9551,129.0502,128.9075,129.0217,2300.0
2019-08-19 10:55:00,135.58,135.65,135.52,135.58,1301.0,129.0026,129.0692,128.9456,129.0026,1301.0
2019-08-19 11:00:00,135.58,135.68,135.57,135.62,1850.0,129.0026,129.0978,128.9931,129.0407,1850.0
2019-08-19 11:05:00,135.67,135.93,135.66,135.88,1700.0,129.0883,129.3357,129.0788,129.2881,1700.0
2019-08-19 11:10:00,135.91,135.95,135.85,135.93,2100.0,129.3166,129.3547,129.2595,129.3357,2100.0
2019-08-19 11:15:00,135.96,135.99,135.89,135.91,2200.0,129.3642,129.3928,129.2976,129.3166,2200.0
2019-08-19 11:20:00,135.91,135.98,135.9,135.98,2379.0,129.3166,129.3832,129.3071,129.3832,2379.0
2019-08-19 11:25:00,135.93,135.98,135.77,135.84,2600.0,129.3357,129.3832,129.1834,129.25,2600.0
2019-08-19 11:30:00,135.82,136.03,135.74,135.88,6143.0,129.231,129.4308,129.1549,129.2881,6143.0
2019-08-19 11:35:00,135.89,135.95,135.78,135.9,2416.0,129.2976,129.3547,129.1929,129.3071,2416.0
2019-08-19 11:40:00,135.92,135.92,135.78,135.84,4759.0,129.3261,129.3261,129.1929,129.25,4759.0
2019-08-19 11:45:00,135.79,135.79,135.7,135.78,2700.0,129.2025,129.2025,129.1168,129.1929,2700.0
2019-08-19 11:50:00,135.8,135.88,135.74,135.84,1900.0,129.212,129.2881,129.1549,129.25,1900.0
2019-08-19 11:55:00,135.86,135.9,135.85,135.89,1433.0,129.2691,129.3071,129.2595,129.2976,1433.0
2019-08-19 12:00:00,135.81,135.81,135.71,135.71,2539.0,129.2215,129.2215,129.1263,129.1263,2539.0
2019-08-19 12:05:00,135.7,135.8,135.7,135.8,2640.0,129.1168,129.212,129.1168,129.212,2640.0
2019-08-19 12:10:00,135.82,135.88,135.77,135.8,3029.0,129.231,129.2881,129.1834,129.212,3029.0
2019-08-19 12:15:00,135.77,135.88,135.77,135.88,3400.0,129.1834,129.2881,129.1834,129.2881,3400.0
2019-08-19 12:20:00,135.86,135.88,135.81,135.81,900.0,129.2691,129.2881,129.2215,129.2215,900.0
2019-08-19 12:25:00,135.84,135.84,135.72,135.77,1526.0,129.25,129.25,129.1359,129.1834,1526.0
2019-08-19 12:30:00,135.74,135.76,135.58,135.63,1825.0,129.1549,129.1739,129.0026,129.0502,1825.0
2019-08-19 12:35:00,135.6,135.68,135.6,135.68,2398.0,129.0217,129.0978,129.0217,129.0978,2398.0
2019-08-19 12:40:00,135.71,135.71,135.4,135.43,12005.0,129.1263,129.1263,128.8314,128.8599,12005.0
2019-08-19 12:45:00,135.4,135.66,135.36,135.66,14058.0,128.8314,129.0788,128.7933,129.0788,14058.0
2019-08-19 12:50:00,135.65,135.7,135.59,135.65,2530.0,129.0692,129.1168,129.0122,129.0692,2530.0
2019-08-19 12:55:00,135.66,135.85,135.66,135.84,920.0,129.0788,129.2595,129.0788,129.25,920.0
2019-08-19 13:00:00,135.81,135.84,135.75,135.81,800.0,129.2215,129.25,129.1644,129.2215,800.0
2019-08-19 13:05:00,135.83,135.93,135.78,135.93,900.0,129.2405,129.3357,129.1929,129.3357,900.0
2019-08-19 13:10:00,135.9,135.98,135.88,135.98,1500.0,129.3071,129.3832,129.2881,129.3832,1500.0
2019-08-19 13:15:00,135.97,136.06,135.97,136.06,1000.0,129.3737,129.4594,129.3737,129.4594,1000.0
2019-08-19 13:20:00,136.09,136.1,135.91,135.97,1401.0,129.4879,129.4974,129.3166,129.3737,1401.0
2019-08-19 13:25:00,135.94,136.05,135.93,136.05,2147.0,129.3452,129.4498,129.3357,129.4498,2147.0
2019-08-19 13:30:00,136.07,136.1,135.97,135.97,1242.0,129.4689,129.4974,129.3737,129.3737,1242.0
2019-08-19 13:35:00,135.98,136.01,135.96,135.97,946.0,129.3832,129.4118,129.3642,129.3737,946.0
2019-08-19 13:40:00,135.9,136.0,135.9,135.97,1801.0,129.3071,129.4023,129.3071,129.3737,1801.0
2019-08-19 13:45:00,135.99,136.02,135.94,136.0,1100.0,129.3928,129.4213,129.3452,129.4023,1100.0
2019-08-19 13:50:00,135.98,136.0,135.89,135.91,1600.0,129.3832,129.4023,129.2976,129.3166,1600.0
2019-08-19 13:55:00,135.83,135.85,135.72,135.78,2398.0,129.2405,129.2595,129.1359,129.1929,2398.0
2019-08-19 14:00:00,135.75,135.81,135.71,135.77,2250.0,129.1644,129.2215,129.1263,129.1834,2250.0
2019-08-19 14:05:00,135.77,135.8,135.76,135.78,1245.0,129.1834,129.212,129.1739,129.1929,1245.0
2019-08-19 14:10:00,135.74,135.74,135.69,135.72,1119.0,129.1549,129.1549,129.1073,129.1359,1119.0
2019-08-19 14:15:00,135.72,135.78,135.7,135.78,1215.0,129.1359,129.1929,129.1168,129.1929,1215.0
2019-08-19 14:20:00,135.8,135.85,135.74,135.74,1300.0,129.212,129.2595,129.1549,129.1549,1300.0
2019-08-19 14:25:00,135.74,135.92,135.74,135.91,4200.0,129.1549,129.3261,129.1549,129.3166,4200.0
2019-08-19 14:30:00,135.92,135.92,135.82,135.88,1100.0,129.3261,129.3261,129.231,129.2881,1100.0
2019-08-19 14:35:00,135.89,136.03,135.89,135.98,1400.0,129.2976,129.4308,129.2976,129.3832,1400.0
2019-08-19 14:40:00,135.99,136.09,135.96,136.09,1279.0,129.3928,129.4879,129.3642,129.4879,1279.0
2019-08-19 14:45:00,136.05,136.07,136.04,136.05,500.0,129.4498,129.4689,129.4403,129.4498,500.0
2019-08-19 14:50:00,136.08,136.25,136.07,136.21,1846.0,129.4784,129.6401,129.4689,129.6021,1846.0
2019-08-19 14:55:00,136.17,136.18,136.06,136.06,1500.0,129.564,129.5735,129.4594,129.4594,1500.0
2019-08-19 15:00:00,136.0,136.02,135.96,135.97,1800.0,129.4023,129.4213,129.3642,129.3737,1800.0
2019-08-19 15:05:00,135.96,136.06,135.92,136.06,1600.0,129.3642,129.4594,129.3261,129.4594,1600.0
2019-08-19 15:10:00,136.01,136.06,136.01,136.03,1656.0,129.4118,129.4594,129.4118,129.4308,1656.0
2019-08-19 15:15:00,136.02,136.03,135.98,136.0,800.0,129.4213,129.4308,129.3832,129.4023,800.0
2019-08-19 15:20:00,135.99,136.01,135.91,135.92,3250.0,129.3928,129.4118,129.3166,129.3261,3250.0
2019-08-19 15:25:00,135.94,136.05,135.94,136.05,4717.0,129.3452,129.4498,129.3452,129.4498,4717.0
2019-08-19 15:30:00,136.03,136.08,135.98,136.02,4500.0,129.4308,129.4784,129.3832,129.4213,4500.0
2019-08-19 15:35:00,136.01,136.13,136.01,136.04,4705.0,129.4118,129.526,129.4118,129.4403,4705.0
2019-08-19 15:40:00,136.0,136.07,135.94,136.06,5695.0,129.4023,129.4689,129.3452,129.4594,5695.0
2019-08-19 15:45:00,136.06,136.09,135.97,136.0,21942.0,129.4594,129.4879,129.3737,129.4023,21942.0
2019-08-19 15:50:00,136.0,136.04,135.88,136.01,27444.0,129.4023,129.4403,129.2881,129.4118,27444.0
2019-08-19 15:55:00,136.03,136.07,135.96,136.01,47783.0,129.4308,129.4689,129.3642,129.4118,47783.0
2019-08-20 09:30:00,136.37,136.59,135.73,136.47,10236.0,129.7543,129.9636,129.1454,129.8495,10236.0
2019-08-20 09:35:00,136.13,136.45,136.12,136.35,1200.0,129.526,129.8304,129.5164,129.7353,1200.0
2019-08-20 09:40:00,136.41,136.69,136.39,136.48,17000.0,129.7924,130.0588,129.7733,129.859,17000.0
2019-08-20 09:45:00,136.58,136.67,136.41,136.41,11800.0,129.9541,130.0398,129.7924,129.7924,11800.0
2019-08-20 09:50:00,136.51,136.72,136.48,136.72,3600.0,129.8875,130.0873,129.859,130.0873,3600.0
2019-08-20 09:55:00,136.66,136.74,136.09,136.09,3767.0,130.0302,130.1064,129.4879,129.4879,3767.0
2019-08-20 10:00:00,136.12,136.12,136.07,136.12,1275.0,129.5164,129.5164,129.4689,129.5164,1275.0
2019-08-20 10:05:00,136.19,136.2,136.12,136.12,600.0,129.583,129.5926,129.5164,129.5164,600.0
2019-08-20 10:10:00,136.05,136.2,136.01,136.17,2830.0,129.4498,129.5926,129.4118,129.564,2830.0
2019-08-20 10:15:00,136.25,136.62,136.25,136.42,908.0,129.6401,129.9922,129.6401,129.8019,908.0
2019-08-20 10:20:00,136.43,136.48,136.24,136.24,2130.0,129.8114,129.859,129.6306,129.6306,2130.0
2019-08-20 10:25:00,136.19,136.32,136.19,136.28,649.0,129.583,129.7067,129.583,129.6687,649.0
2019-08-20 10:30:00,136.26,136.27,136.12,136.12,2172.0,129.6497,129.6592,129.5164,129.5164,2172.0
2019-08-20 10:35:00,136.2,136.36,136.2,136.29,1400.0,129.5926,129.7448,129.5926,129.6782,1400.0
2019-08-20 10:40:00,136.43,136.51,136.43,136.51,400.0,129.8114,129.8875,129.8114,129.8875,400.0
2019-08-20 10:45:00,136.52,136.52,136.19,136.29,10600.0,129.897,129.897,129.583,129.6782,10600.0
2019-08-20 10:50:00,136.21,136.29,136.16,136.29,1861.0,129.6021,129.6782,129.5545,129.6782,1861.0
2019-08-20 10:55:00,136.24,136.56,136.24,136.49,3100.0,129.6306,129.9351,129.6306,129.8685,3100.0
2019-08-20 11:00:00,136.5,136.68,136.47,136.68,1310.0,129.878,130.0493,129.8495,130.0493,1310.0
2019-08-20 11:05:00,136.62,136.62,136.49,136.53,1271.0,129.9922,129.9922,129.8685,129.9066,1271.0
2019-08-20 11:10:00,136.57,136.89,136.57,136.77,7074.0,129.9446,130.2491,129.9446,130.1349,7074.0
2019-08-20 11:15:00,136.73,136.73,136.64,136.64,1000.0,130.0969,130.0969,130.0112,130.0112,1000.0
2019-08-20 11:20:00,136.53,136.61,136.33,136.33,12200.0,129.9066,129.9827,129.7163,129.7163,12200.0
2019-08-20 11:25:00,136.36,136.53,136.36,136.52,5461.0,129.7448,129.9066,129.7448,129.897,5461.0
2019-08-20 11:30:00,136.44,136.46,136.39,136.45,2001.0,129.8209,129.84,129.7733,129.8304,2001.0
2019-08-20 11:35:00,136.41,136.45,136.34,136.4,4007.0,129.7924,129.8304,129.7258,129.7829,4007.0
2019-08-20 11:40:00,136.35,136.48,136.32,136.32,2702.0,129.7353,129.859,129.7067,129.7067,2702.0
2019-08-20 11:45:00,136.36,136.4,136.25,136.4,2476.0,129.7448,129.7829,129.6401,129.7829,2476.0
2019-08-20 11:50:00,136.41,136.49,136.39,136.49,3000.0,129.7924,129.8685,129.7733,129.8685,3000.0
2019-08-20 11:55:00,136.41,136.54,136.32,136.32,9435.0,129.7924,129.9161,129.7067,129.7067,9435.0
2019-08-20 12:00:00,136.39,136.44,136.35,136.37,1200.0,129.7733,129.8209,129.7353,129.7543,1200.0
2019-08-20 12:05:00,136.42,136.42,136.27,136.27,1400.0,129.8019,129.8019,129.6592,129.6592,1400.0
2019-08-20 12:10:00,136.24,136.24,136.17,136.17,473.0,129.6306,129.6306,129.564,129.564,473.0
2019-08-20 12:15:00,136.13,136.22,136.07,136.22,2900.0,129.526,129.6116,129.4689,129.6116,2900.0
2019-08-20 12:20:00,136.26,136.42,136.26,136.37,1400.0,129.6497,129.8019,129.6497,129.7543,1400.0
2019-08-20 12:25:00,136.37,136.42,136.37,136.38,1300.0,129.7543,129.8019,129.7543,129.7638,1300.0
2019-08-20 12:30:00,136.39,136.44,136.35,136.39,1903.0,129.7733,129.8209,129.7353,129.7733,1903.0
2019-08-20 12:35:00,136.35,136.39,136.11,136.25,5900.0,129.7353,129.7733,129.5069,129.6401,5900.0
2019-08-20 12:40:00,136.22,136.41,136.19,136.41,11235.0,129.6116,129.7924,129.583,129.7924,11235.0
2019-08-20 12:45:00,136.45,136.45,136.29,136.33,3052.0,129.8304,129.8304,129.6782,129.7163,3052.0
2019-08-20 12:50:00,136.35,136.4,136.33,136.36,701.0,129.7353,129.7829,129.7163,129.7448,701.0
2019-08-20 12:55:00,136.32,136.49,136.32,136.46,1080.0,129.7067,129.8685,129.7067,129.84,1080.0
2019-08-20 13:00:00,136.5,136.52,136.43,136.45,2300.0,129.878,129.897,129.8114,129.8304,2300.0
2019-08-20 13:05:00,136.52,136.55,136.52,136.52,483.0,129.897,129.9256,129.897,129.897,483.0
2019-08-20 13:10:00,136.54,136.54,136.49,136.52,700.0,129.9161,129.9161,129.8685,129.897,700.0
2019-08-20 13:15:00,136.55,136.55,136.43,136.46,2500.0,129.9256,129.9256,129.8114,129.84,2500.0
2019-08-20 13:20:00,136.45,136.52,136.45,136.47,600.0,129.8304,129.897,129.8304,129.8495,600.0
2019-08-20 13:25:00,136.49,136.49,136.38,136.42,1200.0,129.8685,129.8685,129.7638,129.8019,1200.0
2019-08-20 13:30:00,136.46,136.55,136.4,136.45,3900.0,129.84,129.9256,129.7829,129.8304,3900.0
2019-08-20 13:35:00,136.39,136.44,136.24,136.42,5359.0,129.7733,129.8209,129.6306,129.8019,5359.0
2019-08-20 13:40:00,136.38,136.4,136.3,136.35,4000.0,129.7638,129.7829,129.6877,129.7353,4000.0
2019-08-20 13:45:00,136.35,136.36,136.22,136.22,2117.0,129.7353,129.7448,129.6116,129.6116,2117.0
2019-08-20 13:50:00,136.19,136.21,136.06,136.21,3299.0,129.583,129.6021,129.4594,129.6021,3299.0
2019-08-20 13:55:00,136.2,136.23,136.11,136.17,900.0,129.5926,129.6211,129.5069,129.564,900.0
2019-08-20 14:00:00,136.15,136.16,135.9,135.94,2900.0,129.545,129.5545,129.3071,129.3452,2900.0
2019-08-20 14:05:00,135.94,136.02,135.71,135.74,4246.0,129.3452,129.4213,129.1263,129.1549,4246.0
2019-08-20 14:10:00,135.65,135.78,135.64,135.75,3693.0,129.0692,129.1929,129.0597,129.1644,3693.0
2019-08-20 14:15:00,135.71,135.85,135.64,135.85,3095.0,129.1263,129.2595,129.0597,129.2595,3095.0
2019-08-20 14:20:00,135.86,136.0,135.65,135.97,5949.0,129.2691,129.4023,129.0692,129.3737,5949.0
2019-08-20 14:25:00,135.92,136.1,135.92,136.09,12902.0,129.3261,129.4974,129.3261,129.4879,12902.0
2019-08-20 14:30:00,136.06,136.24,136.03,136.18,4285.0,129.4594,129.6306,129.4308,129.5735,4285.0
2019-08-20 14:35:00,136.2,136.33,136.18,136.29,2849.0,129.5926,129.7163,129.5735,129.6782,2849.0
2019-08-20 14:40:00,136.35,136.35,136.01,136.01,8209.0,129.7353,129.7353,129.4118,129.4118,8209.0
2019-08-20 14:45:00,136.1,136.33,136.1,136.31,3520.0,129.4974,129.7163,129.4974,129.6972,3520.0
2019-08-20 14:50:00,136.28,136.32,136.16,136.28,2123.0,129.6687,129.7067,129.5545,129.6687,2123.0
2019-08-20 14:55:00,136.25,136.31,136.01,136.02,9016.0,129.6401,129.6972,129.4118,129.4213,9016.0
2019-08-20 15:00:00,135.96,135.96,135.71,135.78,2700.0,129.3642,129.3642,129.1263,129.1929,2700.0
2019-08-20 15:05:00,135.72,135.82,135.68,135.68,1700.0,129.1359,129.231,129.0978,129.0978,1700.0
2019-08-20 15:10:00,135.66,135.68,135.62,135.64,3300.0,129.0788,129.0978,129.0407,129.0597,3300.0
2019-08-20 15:15:00,135.64,135.75,135.52,135.6,4448.0,129.0597,129.1644,128.9456,129.0217,4448.0
2019-08-20 15:20:00,135.57,135.77,135.57,135.77,2199.0,128.9931,129.1834,128.9931,129.1834,2199.0
2019-08-20 15:25:00,135.76,135.79,135.66,135.76,5616.0,129.1739,129.2025,129.0788,129.1739,5616.0
2019-08-20 15:30:00,135.79,135.79,135.54,135.57,2770.0,129.2025,129.2025,128.9646,128.9931,2770.0
2019-08-20 15:35:00,135.58,135.58,135.39,135.43,1500.0,129.0026,129.0026,128.8219,128.8599,1500.0
2019-08-20 15:40:00,135.4,135.52,135.4,135.48,5537.0,128.8314,128.9456,128.8314,128.9075,5537.0
2019-08-20 15:45:00,135.46,135.77,135.45,135.77,12241.0,128.8885,129.1834,128.8789,129.1834,12241.0
2019-08-20 15:50:00,135.78,135.78,135.58,135.61,18930.0,129.1929,129.1929,129.0026,129.0312,18930.0
2019-08-20 15:55:00,135.6,135.62,135.23,135.37,23034.0,129.0217,129.0407,128.6696,128.8028,23034.0
2019-08-21 09:30:00,136.11,136.11,136.0,136.0,5103.0,129.5069,129.5069,129.4023,129.4023,5103.0
2019-08-21 09:35:00,135.96,136.2,135.85,136.14,1500.0,129.3642,129.5926,129.2595,129.5355,1500.0
2019-08-21 09:40:00,136.34,136.46,136.33,136.44,800.0,129.7258,129.84,129.7163,129.8209,800.0
2019-08-21 09:45:00,136.44,136.45,136.4,136.44,900.0,129.8209,129.8304,129.7829,129.8209,900.0
2019-08-21 09:50:00,136.5,136.75,136.4,136.55,4599.0,129.878,130.1159,129.7829,129.9256,4599.0
2019-08-21 09:55:00,136.56,136.6,136.51,136.52,611.0,129.9351,129.9732,129.8875,129.897,611.0
2019-08-21 10:00:00,136.5,136.61,136.42,136.42,2163.0,129.878,129.9827,129.8019,129.8019,2163.0
2019-08-21 10:05:00,136.52,136.62,136.47,136.47,1400.0,129.897,129.9922,129.8495,129.8495,1400.0
2019-08-21 10:10:00,136.39,136.56,136.39,136.56,700.0,129.7733,129.9351,129.7733,129.9351,700.0
2019-08-21 10:15:00,136.64,136.64,136.58,136.58,700.0,130.0112,130.0112,129.9541,129.9541,700.0
2019-08-21 10:20:00,136.58,136.74,136.5,136.7,1340.0,129.9541,130.1064,129.878,130.0683,1340.0
2019-08-21 10:25:00,136.61,136.62,136.53,136.59,2936.0,129.9827,129.9922,129.9066,129.9636,2936.0
2019-08-21 10:30:00,136.71,136.71,136.48,136.51,1000.0,130.0778,130.0778,129.859,129.8875,1000.0
2019-08-21 10:35:00,136.57,136.69,136.57,136.69,600.0,129.9446,130.0588,129.9446,130.0588,600.0
2019-08-21 10:40:00,136.78,136.84,136.78,136.79,500.0,130.1444,130.2015,130.1444,130.1539,500.0
2019-08-21 10:45:00,136.7,136.76,136.65,136.72,1400.0,130.0683,130.1254,130.0207,130.0873,1400.0
2019-08-21 10:50:00,136.67,136.75,136.67,136.75,800.0,130.0398,130.1159,130.0398,130.1159,800.0
2019-08-21 10:55:00,136.85,136.85,136.67,136.68,600.0,130.211,130.211,130.0398,130.0493,600.0
2019-08-21 11:00:00,136.68,136.72,136.61,136.61,700.0,130.0493,130.0873,129.9827,129.9827,700.0
2019-08-21 11:05:00,136.6,136.71,136.55,136.71,1000.0,129.9732,130.0778,129.9256,130.0778,1000.0
2019-08-21 11:10:00,136.75,136.86,136.72,136.86,1500.0,130.1159,130.2205,130.0873,130.2205,1500.0
2019-08-21 11:15:00,136.91,136.95,136.89,136.89,1720.0,130.2681,130.3062,130.2491,130.2491,1720.0
2019-08-21 11:20:00,136.87,137.0,136.87,136.95,753.0,130.2301,130.3538,130.2301,130.3062,753.0
2019-08-21 11:25:00,136.95,136.96,136.89,136.95,1400.0,130.3062,130.3157,130.2491,130.3062,1400.0
2019-08-21 11:30:00,136.97,137.17,136.97,137.17,996.0,130.3252,130.5155,130.3252,130.5155,996.0
2019-08-21 11:35:00,137.27,137.3,137.26,137.26,1200.0,130.6107,130.6392,130.6011,130.6011,1200.0
2019-08-21 11:40:00,137.29,137.29,137.26,137.26,400.0,130.6297,130.6297,130.6011,130.6011,400.0
2019-08-21 11:45:00,137.22,137.28,137.18,137.22,600.0,130.5631,130.6202,130.525,130.5631,600.0
2019-08-21 11:50:00,137.18,137.34,137.15,137.33,1210.0,130.525,130.6773,130.4965,130.6677,1210.0
2019-08-21 11:55:00,137.38,137.38,137.27,137.27,2121.0,130.7153,130.7153,130.6107,130.6107,2121.0
2019-08-21 12:00:00,137.3,137.3,137.17,137.18,1103.0,130.6392,130.6392,130.5155,130.525,1103.0
2019-08-21 12:05:00,137.22,137.29,137.21,137.25,800.0,130.5631,130.6297,130.5536,130.5916,800.0
2019-08-21 12:10:00,137.26,137.29,137.18,137.21,1500.0,130.6011,130.6297,130.525,130.5536,1500.0
2019-08-21 12:15:00,137.22,137.25,137.08,137.08,1110.0,130.5631,130.5916,130.4299,130.4299,1110.0
2019-08-21 12:20:00,136.97,137.07,136.97,137.05,1400.0,130.3252,130.4204,130.3252,130.4013,1400.0
2019-08-21 12:25:00,137.14,137.16,137.09,137.11,1100.0,130.487,130.506,130.4394,130.4584,1100.0
2019-08-21 12:30:00,137.15,137.24,137.15,137.24,1360.0,130.4965,130.5821,130.4965,130.5821,1360.0
2019-08-21 12:35:00,137.22,137.34,137.21,137.34,661.0,130.5631,130.6773,130.5536,130.6773,661.0
2019-08-21 12:40:00,137.24,137.24,137.16,137.16,1629.0,130.5821,130.5821,130.506,130.506,1629.0
2019-08-21 12:45:00,137.18,137.18,137.08,137.11,1400.0,130.525,130.525,130.4299,130.4584,1400.0
2019-08-21 12:50:00,137.11,137.12,136.88,136.95,2450.0,130.4584,130.4679,130.2396,130.3062,2450.0
2019-08-21 12:55:00,136.94,136.95,136.79,136.79,700.0,130.2967,130.3062,130.1539,130.1539,700.0
2019-08-21 13:00:00,136.82,136.91,136.79,136.91,2163.0,130.1825,130.2681,130.1539,130.2681,2163.0
2019-08-21 13:05:00,136.9,136.91,136.87,136.87,925.0,130.2586,130.2681,130.2301,130.2301,925.0
2019-08-21 13:10:00,136.9,136.94,136.9,136.9,703.0,130.2586,130.2967,130.2586,130.2586,703.0
2019-08-21 13:15:00,136.92,136.94,136.92,136.94,221.0,130.2776,130.2967,130.2776,130.2967,221.0
2019-08-21 13:20:00,136.97,136.98,136.93,136.98,1060.0,130.3252,130.3347,130.2871,130.3347,1060.0
2019-08-21 13:25:00,136.98,136.98,136.89,136.89,1105.0,130.3347,130.3347,130.2491,130.2491,1105.0
2019-08-21 13:30:00,136.86,136.88,136.85,136.86,1900.0,130.2205,130.2396,130.211,130.2205,1900.0
2019-08-21 13:35:00,136.86,136.89,136.84,136.88,1326.0,130.2205,130.2491,130.2015,130.2396,1326.0
2019-08-21 13:40:00,136.85,136.85,136.78,136.82,1100.0,130.211,130.211,130.1444,130.1825,1100.0
2019-08-21 13:45:00,136.82,136.87,136.79,136.83,3400.0,130.1825,130.2301,130.1539,130.192,3400.0
2019-08-21 13:50:00,136.77,136.78,136.7,136.7,2413.0,130.1349,130.1444,130.0683,130.0683,2413.0
2019-08-21 13:55:00,136.73,136.85,136.73,136.77,2400.0,130.0969,130.211,130.0969,130.1349,2400.0
2019-08-21 14:00:00,136.71,136.71,136.25,136.6,2900.0,130.0778,130.0778,129.6401,129.9732,2900.0
2019-08-21 14:05:00,136.66,136.7,136.59,136.59,900.0,130.0302,130.0683,129.9636,129.9636,900.0
2019-08-21 14:10:00,136.59,136.59,136.31,136.48,1800.0,129.9636,129.9636,129.6972,129.859,1800.0
2019-08-21 14:15:00,136.53,136.58,136.53,136.57,660.0,129.9066,129.9541,129.9066,129.9446,660.0
2019-08-21 14:20:00,136.57,136.58,136.5,136.57,900.0,129.9446,129.9541,129.878,129.9446,900.0
2019-08-21 14:25:00,136.58,136.68,136.54,136.68,2190.0,129.9541,130.0493,129.9161,130.0493,2190.0
2019-08-21 14:30:00,136.73,136.75,136.63,136.73,2516.0,130.0969,130.1159,130.0017,130.0969,2516.0
2019-08-21 14:35:00,136.6,136.62,136.52,136.58,1401.0,129.9732,129.9922,129.897,129.9541,1401.0
2019-08-21 14:40:00,136.58,136.61,136.53,136.53,1412.0,129.9541,129.9827,129.9066,129.9066,1412.0
2019-08-21 14:45:00,136.52,136.55,136.38,136.52,1712.0,129.897,129.9256,129.7638,129.897,1712.0
2019-08-21 14:50:00,136.54,136.56,136.53,136.53,400.0,129.9161,129.9351,129.9066,129.9066,400.0
2019-08-21 14:55:00,136.51,136.51,136.4,136.41,1800.0,129.8875,129.8875,129.7829,129.7924,1800.0
2019-08-21 15:00:00,136.37,136.48,136.37,136.39,3300.0,129.7543,129.859,129.7543,129.7733,3300.0
2019-08-21 15:05:00,136.35,136.43,136.3,136.43,2311.0,129.7353,129.8114,129.6877,129.8114,2311.0
2019-08-21 15:10:00,136.42,136.55,136.42,136.51,1806.0,129.8019,129.9256,129.8019,129.8875,1806.0
2019-08-21 15:15:00,136.52,136.61,136.51,136.61,2000.0,129.897,129.9827,129.8875,129.9827,2000.0
2019-08-21 15:20:00,136.65,136.65,136.49,136.5,700.0,130.0207,130.0207,129.8685,129.878,700.0
2019-08-21 15:25:00,136.54,136.61,136.52,136.61,1600.0,129.9161,129.9827,129.897,129.9827,1600.0
2019-08-21 15:30:00,136.61,136.77,136.6,136.63,3696.0,129.9827,130.1349,129.9732,130.0017,3696.0
2019-08-21 15:35:00,136.59,136.64,136.53,136.57,3400.0,129.9636,130.0112,129.9066,129.9446,3400.0
2019-08-21 15:40:00,136.52,136.61,136.52,136.58,4122.0,129.897,129.9827,129.897,129.9541,4122.0
2019-08-21 15:45:00,136.6,136.71,136.56,136.65,6128.0,129.9732,130.0778,129.9351,130.0207,6128.0
2019-08-21 15:50:00,136.69,136.75,136.65,136.69,3855.0,130.0588,130.1159,130.0207,130.0588,3855.0
2019-08-21 15:55:00,136.65,136.7,136.46,136.6,24054.0,130.0207,130.0683,129.84,129.9732,24054.0
2019-08-22 09:30:00,136.76,137.07,136.76,136.98,6179.0,130.1254,130.4204,130.1254,130.3347,6179.0
2019-08-22 09:35:00,136.72,136.82,136.56,136.56,700.0,130.0873,130.1825,129.9351,129.9351,700.0
2019-08-22 09:40:00,136.6,136.65,136.57,136.65,600.0,129.9732,130.0207,129.9446,130.0207,600.0
2019-08-22 09:45:00,136.63,136.63,136.28,136.36,2000.0,130.0017,130.0017,129.6687,129.7448,2000.0
2019-08-22 09:50:00,136.44,136.44,136.1,136.34,1521.0,129.8209,129.8209,129.4974,129.7258,1521.0
2019-08-22 09:55:00,136.21,136.34,136.07,136.34,972.0,129.6021,129.7258,129.4689,129.7258,972.0
2019-08-22 10:00:00,136.41,136.52,136.41,136.51,500.0,129.7924,129.897,129.7924,129.8875,500.0
2019-08-22 10:05:00,136.41,136.41,136.29,136.37,403.0,129.7924,129.7924,129.6782,129.7543,403.0
2019-08-22 10:10:00,136.36,136.36,136.36,136.36,100.0,129.7448,129.7448,129.7448,129.7448,100.0
2019-08-22 10:15:00,136.16,136.16,136.16,136.16,100.0,129.5545,129.5545,129.5545,129.5545,100.0
2019-08-22 10:20:00,136.05,136.19,135.96,136.15,3020.0,129.4498,129.583,129.3642,129.545,3020.0
2019-08-22 10:25:00,136.06,136.06,135.8,135.83,1000.0,129.4594,129.4594,129.212,129.2405,1000.0
2019-08-22 10:30:00,135.8,135.81,135.31,135.42,1618.0,129.212,129.2215,128.7457,128.8504,1618.0
2019-08-22 10:35:00,135.34,135.38,135.2,135.2,1150.0,128.7743,128.8123,128.6411,128.6411,1150.0
2019-08-22 10:40:00,135.32,135.32,135.14,135.14,600.0,128.7553,128.7553,128.584,128.584,600.0
2019-08-22 10:45:00,135.18,135.24,135.06,135.06,500.0,128.622,128.6791,128.5079,128.5079,500.0
2019-08-22 10:50:00,135.21,135.22,135.11,135.11,700.0,128.6506,128.6601,128.5554,128.5554,700.0
2019-08-22 10:55:00,134.98,134.98,134.83,134.83,1000.0,128.4317,128.4317,128.289,128.289,1000.0
2019-08-22 11:00:00,134.87,135.05,134.87,134.91,600.0,128.3271,128.4984,128.3271,128.3651,600.0
2019-08-22 11:05:00,134.96,135.29,134.96,135.25,1630.0,128.4127,128.7267,128.4127,128.6887,1630.0
2019-08-22 11:10:00,135.23,135.23,135.1,135.1,1018.0,128.6696,128.6696,128.5459,128.5459,1018.0
2019-08-22 11:15:00,135.01,135.18,135.01,135.13,1698.0,128.4603,128.622,128.4603,128.5745,1698.0
2019-08-22 11:20:00,135.13,135.29,135.08,135.25,1969.0,128.5745,128.7267,128.5269,128.6887,1969.0
2019-08-22 11:25:00,135.2,135.41,135.2,135.41,1200.0,128.6411,128.8409,128.6411,128.8409,1200.0
2019-08-22 11:30:00,135.46,135.66,135.45,135.52,1501.0,128.8885,129.0788,128.8789,128.9456,1501.0
2019-08-22 11:35:00,135.48,135.56,135.38,135.38,700.0,128.9075,128.9836,128.8123,128.8123,700.0
2019-08-22 11:40:00,135.39,135.43,135.38,135.4,500.0,128.8219,128.8599,128.8123,128.8314,500.0
2019-08-22 11:45:00,135.43,135.43,135.38,135.4,1201.0,128.8599,128.8599,128.8123,128.8314,1201.0
2019-08-22 11:50:00,135.46,135.59,135.46,135.59,800.0,128.8885,129.0122,128.8885,129.0122,800.0
2019-08-22 11:55:00,135.56,135.66,135.53,135.54,1922.0,128.9836,129.0788,128.9551,128.9646,1922.0
2019-08-22 12:00:00,135.53,135.63,135.46,135.62,1910.0,128.9551,129.0502,128.8885,129.0407,1910.0
2019-08-22 12:05:00,135.67,135.76,135.65,135.76,1301.0,129.0883,129.1739,129.0692,129.1739,1301.0
2019-08-22 12:10:00,135.72,135.84,135.7,135.84,1300.0,129.1359,129.25,129.1168,129.25,1300.0
2019-08-22 12:15:00,135.84,135.84,135.74,135.82,701.0,129.25,129.25,129.1549,129.231,701.0
2019-08-22 12:20:00,135.75,135.77,135.75,135.76,300.0,129.1644,129.1834,129.1644,129.1739,300.0
2019-08-22 12:25:00,135.73,135.8,135.73,135.78,1202.0,129.1454,129.212,129.1454,129.1929,1202.0
2019-08-22 12:30:00,135.7,135.81,135.67,135.74,1601.0,129.1168,129.2215,129.0883,129.1549,1601.0
2019-08-22 12:35:00,135.74,135.79,135.71,135.73,1187.0,129.1549,129.2025,129.1263,129.1454,1187.0
2019-08-22 12:40:00,135.77,135.98,135.77,135.98,1415.0,129.1834,129.3832,129.1834,129.3832,1415.0
2019-08-22 12:45:00,136.03,136.03,135.89,135.89,800.0,129.4308,129.4308,129.2976,129.2976,800.0
2019-08-22 12:50:00,135.86,135.93,135.85,135.93,997.0,129.2691,129.3357,129.2595,129.3357,997.0
2019-08-22 12:55:00,135.83,135.86,135.81,135.86,700.0,129.2405,129.2691,129.2215,129.2691,700.0
2019-08-22 13:00:00,135.94,135.96,135.91,135.95,1111.0,129.3452,129.3642,129.3166,129.3547,1111.0
2019-08-22 13:05:00,136.0,136.0,136.0,136.0,700.0,129.4023,129.4023,129.4023,129.4023,700.0
2019-08-22 13:10:00,136.02,136.09,136.02,136.09,532.0,129.4213,129.4879,129.4213,129.4879,532.0
2019-08-22 13:15:00,136.11,136.18,136.08,136.18,1572.0,129.5069,129.5735,129.4784,129.5735,1572.0
2019-08-22 13:20:00,136.18,136.33,136.18,136.31,2561.0,129.5735,129.7163,129.5735,129.6972,2561.0
2019-08-22 13:25:00,136.3,136.33,136.2,136.2,1264.0,129.6877,129.7163,129.5926,129.5926,1264.0
2019-08-22 13:30:00,136.19,136.22,136.12,136.22,899.0,129.583,129.6116,129.5164,129.6116,899.0
2019-08-22 13:35:00,136.17,136.22,136.17,136.22,520.0,129.564,129.6116,129.564,129.6116,520.0
2019-08-22 13:40:00,136.3,136.33,136.19,136.33,4202.0,129.6877,129.7163,129.583,129.7163,4202.0
2019-08-22 13:45:00,136.33,136.41,136.22,136.22,7138.0,129.7163,129.7924,129.6116,129.6116,7138.0
2019-08-22 13:50:00,136.22,136.39,136.22,136.32,4708.0,129.6116,129.7733,129.6116,129.7067,4708.0
2019-08-22 13:55:00,136.32,136.32,136.25,136.26,500.0,129.7067,129.7067,129.6401,129.6497,500.0
2019-08-22 14:00:00,136.22,136.24,136.18,136.22,1200.0,129.6116,129.6306,129.5735,129.6116,1200.0
2019-08-22 14:05:00,136.24,136.3,136.14,136.19,1919.0,129.6306,129.6877,129.5355,129.583,1919.0
2019-08-22 14:10:00,136.14,136.15,136.11,136.13,1006.0,129.5355,129.545,129.5069,129.526,1006.0
2019-08-22 14:15:00,136.14,136.26,136.14,136.22,1812.0,129.5355,129.6497,129.5355,129.6116,1812.0
2019-08-22 14:20:00,136.22,136.23,136.09,136.15,2000.0,129.6116,129.6211,129.4879,129.545,2000.0
2019-08-22 14:25:00,136.16,136.22,136.1,136.1,2200.0,129.5545,129.6116,129.4974,129.4974,2200.0
2019-08-22 14:30:00,136.07,136.16,136.05,136.08,1688.0,129.4689,129.5545,129.4498,129.4784,1688.0
2019-08-22 14:35:00,136.08,136.14,136.01,136.07,2300.0,129.4784,129.5355,129.4118,129.4689,2300.0
2019-08-22 14:40:00,136.01,136.15,136.01,136.14,1100.0,129.4118,129.545,129.4118,129.5355,1100.0
2019-08-22 14:45:00,136.17,136.24,136.17,136.17,1400.0,129.564,129.6306,129.564,129.564,1400.0
2019-08-22 14:50:00,136.15,136.19,136.14,136.14,825.0,129.545,129.583,129.5355,129.5355,825.0
2019-08-22 14:55:00,136.15,136.29,136.14,136.19,1701.0,129.545,129.6782,129.5355,129.583,1701.0
2019-08-22 15:00:00,136.24,136.24,136.16,136.17,600.0,129.6306,129.6306,129.5545,129.564,600.0
2019-08-22 15:05:00,136.15,136.26,136.15,136.18,1700.0,129.545,129.6497,129.545,129.5735,1700.0
2019-08-22 15:10:00,136.21,136.21,136.05,136.09,1550.0,129.6021,129.6021,129.4498,129.4879,1550.0
2019-08-22 15:15:00,136.06,136.1,136.0,136.08,1703.0,129.4594,129.4974,129.4023,129.4784,1703.0
2019-08-22 15:20:00,136.05,136.15,136.03,136.14,1937.0,129.4498,129.545,129.4308,129.5355,1937.0
2019-08-22 15:25:00,136.17,136.22,136.14,136.16,1630.0,129.564,129.6116,129.5355,129.5545,1630.0
2019-08-22 15:30:00,136.19,136.28,136.16,136.19,2874.0,129.583,129.6687,129.5545,129.583,2874.0
2019-08-22 15:35:00,136.25,136.38,136.24,136.37,3471.0,129.6401,129.7638,129.6306,129.7543,3471.0
2019-08-22 15:40:00,136.43,136.45,136.34,136.4,3522.0,129.8114,129.8304,129.7258,129.7829,3522.0
2019-08-22 15:45:00,136.42,136.5,136.41,136.49,5004.0,129.8019,129.878,129.7924,129.8685,5004.0
2019-08-22 15:50:00,136.49,136.59,136.46,136.56,13472.0,129.8685,129.9636,129.84,129.9351,13472.0
2019-08-22 15:55:00,136.55,136.55,135.97,136.01,21303.0,129.9256,129.9256,129.3737,129.4118,21303.0
2019-08-23 09:30:00,135.97,136.0,135.83,135.97,8743.0,129.3737,129.4023,129.2405,129.3737,8743.0
2019-08-23 09:35:00,135.88,136.19,135.86,135.86,1958.0,129.2881,129.583,129.2691,129.2691,1958.0
2019-08-23 09:40:00,135.71,135.97,135.71,135.8,1000.0,129.1263,129.3737,129.1263,129.212,1000.0
2019-08-23 09:45:00,135.81,135.81,135.46,135.46,1700.0,129.2215,129.2215,128.8885,128.8885,1700.0
2019-08-23 09:50:00,135.35,135.42,135.1,135.38,3592.0,128.7838,128.8504,128.5459,128.8123,3592.0
2019-08-23 09:55:00,135.41,135.49,135.27,135.49,710.0,128.8409,128.917,128.7077,128.917,710.0
2019-08-23 10:00:00,135.37,135.67,135.35,135.67,1300.0,128.8028,129.0883,128.7838,129.0883,1300.0
2019-08-23 10:05:00,135.78,135.84,135.52,135.52,500.0,129.1929,129.25,128.9456,128.9456,500.0
2019-08-23 10:10:00,135.62,135.69,135.05,135.69,2100.0,129.0407,129.1073,128.4984,129.1073,2100.0
2019-08-23 10:15:00,135.72,135.72,135.51,135.65,1057.0,129.1359,129.1359,128.936,129.0692,1057.0
2019-08-23 10:20:00,135.62,135.62,135.33,135.33,1745.0,129.0407,129.0407,128.7648,128.7648,1745.0
2019-08-23 10:25:00,135.3,135.32,135.07,135.25,2250.0,128.7362,128.7553,128.5174,128.6887,2250.0
2019-08-23 10:30:00,135.21,135.21,135.09,135.09,819.0,128.6506,128.6506,128.5364,128.5364,819.0
2019-08-23 10:35:00,135.0,135.41,135.0,135.28,1195.0,128.4508,128.8409,128.4508,128.7172,1195.0
2019-08-23 10:40:00,135.37,135.4,135.22,135.29,1600.0,128.8028,128.8314,128.6601,128.7267,1600.0
2019-08-23 10:45:00,135.36,135.36,135.11,135.11,1000.0,128.7933,128.7933,128.5554,128.5554,1000.0
2019-08-23 10:50:00,135.11,135.48,135.11,135.4,3530.0,128.5554,128.9075,128.5554,128.8314,3530.0
2019-08-23 10:55:00,135.49,135.53,135.35,135.39,1600.0,128.917,128.9551,128.7838,128.8219,1600.0
2019-08-23 11:00:00,135.4,135.4,133.93,133.95,2400.0,128.8314,128.8314,127.4327,127.4517,2400.0
2019-08-23 11:05:00,133.93,134.16,133.27,133.27,4521.0,127.4327,127.6515,126.8047,126.8047,4521.0
2019-08-23 11:10:00,133.44,133.9,133.44,133.89,3700.0,126.9665,127.4041,126.9665,127.3946,3700.0
2019-08-23 11:15:00,133.79,134.24,133.79,134.17,2649.0,127.2995,127.7276,127.2995,127.661,2649.0
2019-08-23 11:20:00,134.1,134.1,133.54,133.56,3093.0,127.5944,127.5944,127.0616,127.0806,3093.0
2019-08-23 11:25:00,133.48,133.81,133.35,133.75,3403.0,127.0045,127.3185,126.8808,127.2614,3403.0
2019-08-23 11:30:00,133.78,133.78,133.51,133.66,3033.0,127.29,127.29,127.0331,127.1758,3033.0
2019-08-23 11:35:00,133.59,133.59,133.2,133.44,6788.0,127.1092,127.1092,126.7381,126.9665,6788.0
2019-08-23 11:40:00,133.46,133.6,133.24,133.58,2840.0,126.9855,127.1187,126.7762,127.0997,2840.0
2019-08-23 11:45:00,133.58,133.58,133.36,133.41,1410.0,127.0997,127.0997,126.8903,126.9379,1410.0
2019-08-23 11:50:00,133.33,133.61,133.33,133.55,1194.0,126.8618,127.1282,126.8618,127.0711,1194.0
2019-08-23 11:55:00,133.59,133.59,133.17,133.26,1230.0,127.1092,127.1092,126.7096,126.7952,1230.0
2019-08-23 12:00:00,133.07,133.36,133.01,133.36,2604.0,126.6144,126.8903,126.5573,126.8903,2604.0
2019-08-23 12:05:00,133.35,133.35,133.07,133.19,1100.0,126.8808,126.8808,126.6144,126.7286,1100.0
2019-08-23 12:10:00,133.3,133.33,133.08,133.25,1169.0,126.8333,126.8618,126.6239,126.7857,1169.0
2019-08-23 12:15:00,133.43,133.53,133.43,133.47,2015.0,126.9569,127.0521,126.9569,126.995,2015.0
2019-08-23 12:20:00,133.46,133.46,133.22,133.34,2898.0,126.9855,126.9855,126.7571,126.8713,2898.0
2019-08-23 12:25:00,133.34,133.34,133.17,133.17,539.0,126.8713,126.8713,126.7096,126.7096,539.0
2019-08-23 12:30:00,133.28,133.6,133.17,133.6,2401.0,126.8142,127.1187,126.7096,127.1187,2401.0
2019-08-23 12:35:00,133.7,133.87,133.7,133.87,2045.0,127.2138,127.3756,127.2138,127.3756,2045.0
2019-08-23 12:40:00,133.77,133.82,133.64,133.64,1650.0,127.2804,127.328,127.1568,127.1568,1650.0
2019-08-23 12:45:00,133.62,133.62,133.37,133.4,2334.0,127.1377,127.1377,126.8999,126.9284,2334.0
2019-08-23 12:50:00,133.4,133.43,133.18,133.21,2300.0,126.9284,126.9569,126.7191,126.7476,2300.0
2019-08-23 12:55:00,133.3,133.39,133.29,133.34,2090.0,126.8333,126.9189,126.8237,126.8713,2090.0
2019-08-23 13:00:00,133.34,133.34,133.12,133.15,1400.0,126.8713,126.8713,126.662,126.6905,1400.0
2019-08-23 13:05:00,133.14,133.19,132.97,132.97,1503.0,126.681,126.7286,126.5193,126.5193,1503.0
2019-08-23 13:10:00,132.94,133.17,132.94,133.16,2657.0,126.4907,126.7096,126.4907,126.7,2657.0
2019-08-23 13:15:00,133.08,133.16,132.95,132.95,1700.0,126.6239,126.7,126.5002,126.5002,1700.0
2019-08-23 13:20:00,132.99,133.02,132.78,132.79,1984.0,126.5383,126.5668,126.3385,126.348,1984.0
2019-08-23 13:25:00,132.74,132.88,132.65,132.65,1792.0,126.3004,126.4336,126.2148,126.2148,1792.0
2019-08-23 13:30:00,132.75,132.95,132.72,132.9,1422.0,126.3099,126.5002,126.2814,126.4527,1422.0
2019-08-23 13:35:00,132.95,133.03,132.82,133.01,1651.0,126.5002,126.5763,126.3765,126.5573,1651.0
2019-08-23 13:40:00,132.94,132.94,132.81,132.85,1290.0,126.4907,126.4907,126.367,126.4051,1290.0
2019-08-23 13:45:00,132.83,132.95,132.74,132.91,1631.0,126.3861,126.5002,126.3004,126.4622,1631.0
2019-08-23 13:50:00,132.8,132.98,132.8,132.98,1950.0,126.3575,126.5288,126.3575,126.5288,1950.0
2019-08-23 13:55:00,132.96,132.96,132.89,132.94,1237.0,126.5097,126.5097,126.4431,126.4907,1237.0
2019-08-23 14:00:00,132.86,132.95,132.81,132.81,2133.0,126.4146,126.5002,126.367,126.367,2133.0
2019-08-23 14:05:00,132.8,132.89,132.79,132.83,1700.0,126.3575,126.4431,126.348,126.3861,1700.0
2019-08-23 14:10:00,132.79,132.82,132.65,132.65,2283.0,126.348,126.3765,126.2148,126.2148,2283.0
2019-08-23 14:15:00,132.72,132.77,132.55,132.65,3387.0,126.2814,126.329,126.1196,126.2148,3387.0
2019-08-23 14:20:00,132.69,132.77,132.58,132.68,2937.0,126.2528,126.329,126.1482,126.2433,2937.0
2019-08-23 14:25:00,132.75,132.87,132.67,132.87,3000.0,126.3099,126.4241,126.2338,126.4241,3000.0
2019-08-23 14:30:00,132.92,133.12,132.92,133.12,3200.0,126.4717,126.662,126.4717,126.662,3200.0
2019-08-23 14:35:00,133.1,133.1,132.73,132.73,1300.0,126.643,126.643,126.2909,126.2909,1300.0
2019-08-23 14:40:00,132.79,132.82,132.69,132.73,2361.0,126.348,126.3765,126.2528,126.2909,2361.0
2019-08-23 14:45:00,132.54,132.55,132.35,132.49,3003.0,126.1101,126.1196,125.9293,126.0625,3003.0
2019-08-23 14:50:00,132.28,132.44,132.28,132.37,3912.0,125.8627,126.015,125.8627,125.9484,3912.0
2019-08-23 14:55:00,132.3,132.54,132.28,132.49,2848.0,125.8818,126.1101,125.8627,126.0625,2848.0
2019-08-23 15:00:00,132.49,132.5,132.33,132.5,2001.0,126.0625,126.0721,125.9103,126.0721,2001.0
2019-08-23 15:05:00,132.55,132.59,132.42,132.46,1900.0,126.1196,126.1577,125.9959,126.034,1900.0
2019-08-23 15:10:00,132.41,132.41,132.17,132.26,2900.0,125.9864,125.9864,125.7581,125.8437,2900.0
2019-08-23 15:15:00,132.31,132.48,132.31,132.35,2339.0,125.8913,126.053,125.8913,125.9293,2339.0
2019-08-23 15:20:00,132.35,132.47,132.34,132.34,1972.0,125.9293,126.0435,125.9198,125.9198,1972.0
2019-08-23 15:25:00,132.39,132.41,132.19,132.19,2809.0,125.9674,125.9864,125.7771,125.7771,2809.0
2019-08-23 15:30:00,132.19,132.35,132.09,132.23,3900.0,125.7771,125.9293,125.682,125.8152,3900.0
2019-08-23 15:35:00,132.25,132.32,132.15,132.3,5630.0,125.8342,125.9008,125.739,125.8818,5630.0
2019-08-23 15:40:00,132.31,132.31,132.12,132.16,7101.0,125.8913,125.8913,125.7105,125.7486,7101.0
2019-08-23 15:45:00,132.17,132.3,132.03,132.03,7612.0,125.7581,125.8818,125.6249,125.6249,7612.0
2019-08-23 15:50:00,131.99,131.99,131.5,131.5,17079.0,125.5868,125.5868,125.1206,125.1206,17079.0
2019-08-23 15:55:00,131.46,132.18,131.34,132.11,57885.0,125.0825,125.7676,124.9683,125.701,57885.0
2019-08-26 09:30:00,133.25,133.76,133.08,133.08,3763.0,126.7857,127.2709,126.6239,126.6239,3763.0
2019-08-26 09:35:00,133.04,133.6,133.04,133.28,1000.0,126.5859,127.1187,126.5859,126.8142,1000.0
2019-08-26 09:40:00,133.35,133.54,133.19,133.31,7256.0,126.8808,127.0616,126.7286,126.8428,7256.0
2019-08-26 09:45:00,133.22,133.22,132.68,132.68,810.0,126.7571,126.7571,126.2433,126.2433,810.0
2019-08-26 09:50:00,132.82,133.08,132.73,133.08,700.0,126.3765,126.6239,126.2909,126.6239,700.0
2019-08-26 09:55:00,133.18,133.41,133.03,133.41,1100.0,126.7191,126.9379,126.5763,126.9379,1100.0
2019-08-26 10:00:00,133.26,133.38,132.99,133.05,1070.0,126.7952,126.9094,126.5383,126.5954,1070.0
2019-08-26 10:05:00,133.07,133.11,132.91,133.1,2465.0,126.6144,126.6525,126.4622,126.643,2465.0
2019-08-26 10:10:00,133.01,133.09,132.89,132.89,900.0,126.5573,126.6334,126.4431,126.4431,900.0
2019-08-26 10:15:00,133.12,133.12,132.81,132.9,1223.0,126.662,126.662,126.367,126.4527,1223.0
2019-08-26 10:20:00,133.01,133.01,133.01,133.01,100.0,126.5573,126.5573,126.5573,126.5573,100.0
2019-08-26 10:25:00,133.05,133.2,132.93,133.2,2120.0,126.5954,126.7381,126.4812,126.7381,2120.0
2019-08-26 10:30:00,133.21,133.25,133.19,133.24,850.0,126.7476,126.7857,126.7286,126.7762,850.0
2019-08-26 10:35:00,133.28,133.29,133.13,133.18,1363.0,126.8142,126.8237,126.6715,126.7191,1363.0
2019-08-26 10:40:00,133.14,133.25,133.06,133.25,813.0,126.681,126.7857,126.6049,126.7857,813.0
2019-08-26 10:45:00,133.24,133.57,133.24,133.49,2696.0,126.7762,127.0902,126.7762,127.014,2696.0
2019-08-26 10:50:00,133.55,133.89,133.52,133.78,4000.0,127.0711,127.3946,127.0426,127.29,4000.0
2019-08-26 10:55:00,133.78,133.93,133.75,133.92,2700.0,127.29,127.4327,127.2614,127.4232,2700.0
2019-08-26 11:00:00,133.95,134.26,133.95,134.14,3501.0,127.4517,127.7467,127.4517,127.6325,3501.0
2019-08-26 11:05:00,134.16,134.33,134.11,134.24,1088.0,127.6515,127.8133,127.604,127.7276,1088.0
2019-08-26 11:10:00,134.26,134.42,134.18,134.39,1300.0,127.7467,127.8989,127.6706,127.8704,1300.0
2019-08-26 11:15:00,134.42,134.42,134.21,134.33,1670.0,127.8989,127.8989,127.6991,127.8133,1670.0
2019-08-26 11:20:00,134.4,134.48,134.4,134.48,1001.0,127.8799,127.956,127.8799,127.956,1001.0
2019-08-26 11:25:00,134.63,134.72,134.48,134.56,3400.0,128.0987,128.1844,127.956,128.0321,3400.0
2019-08-26 11:30:00,134.53,134.55,134.4,134.48,1205.0,128.0036,128.0226,127.8799,127.956,1205.0
2019-08-26 11:35:00,134.51,134.68,134.49,134.66,1620.0,127.9846,128.1463,127.9655,128.1273,1620.0
2019-08-26 11:40:00,134.59,134.66,134.46,134.47,4100.0,128.0607,128.1273,127.937,127.9465,4100.0
2019-08-26 11:45:00,134.35,134.42,134.35,134.42,1021.0,127.8323,127.8989,127.8323,127.8989,1021.0
2019-08-26 11:50:00,134.47,134.47,134.42,134.42,1012.0,127.9465,127.9465,127.8989,127.8989,1012.0
2019-08-26 11:55:00,134.43,134.57,134.42,134.49,803.0,127.9084,128.0416,127.8989,127.9655,803.0
2019-08-26 12:00:00,134.52,134.58,134.52,134.53,500.0,127.9941,128.0512,127.9941,128.0036,500.0
2019-08-26 12:05:00,134.54,134.66,134.54,134.66,575.0,128.0131,128.1273,128.0131,128.1273,575.0
2019-08-26 12:10:00,134.68,134.7,134.6,134.6,2150.0,128.1463,128.1653,128.0702,128.0702,2150.0
2019-08-26 12:15:00,134.59,134.67,134.59,134.64,1474.0,128.0607,128.1368,128.0607,128.1082,1474.0
2019-08-26 12:20:00,134.64,135.01,134.64,135.01,2203.0,128.1082,128.4603,128.1082,128.4603,2203.0
2019-08-26 12:25:00,134.96,135.06,134.9,134.9,1725.0,128.4127,128.5079,128.3556,128.3556,1725.0
2019-08-26 12:30:00,134.9,134.93,134.86,134.93,800.0,128.3556,128.3842,128.3176,128.3842,800.0
2019-08-26 12:35:00,134.95,135.06,134.91,135.06,2198.0,128.4032,128.5079,128.3651,128.5079,2198.0
2019-08-26 12:40:00,135.03,135.03,134.89,134.91,961.0,128.4793,128.4793,128.3461,128.3651,961.0
2019-08-26 12:45:00,134.94,135.06,134.94,134.97,1400.0,128.3937,128.5079,128.3937,128.4222,1400.0
2019-08-26 12:50:00,134.95,135.0,134.85,135.0,1609.0,128.4032,128.4508,128.3081,128.4508,1609.0
2019-08-26 12:55:00,134.99,134.99,134.81,134.87,1200.0,128.4413,128.4413,128.27,128.3271,1200.0
2019-08-26 13:00:00,134.91,134.92,134.87,134.87,900.0,128.3651,128.3747,128.3271,128.3271,900.0
2019-08-26 13:05:00,134.94,134.99,134.94,134.98,1294.0,128.3937,128.4413,128.3937,128.4317,1294.0
2019-08-26 13:10:00,134.94,134.94,134.73,134.74,1000.0,128.3937,128.3937,128.1939,128.2034,1000.0
2019-08-26 13:15:00,134.67,134.74,134.67,134.74,800.0,128.1368,128.2034,128.1368,128.2034,800.0
2019-08-26 13:20:00,134.74,134.79,134.74,134.79,500.0,128.2034,128.251,128.2034,128.251,500.0
2019-08-26 13:25:00,134.73,134.77,134.69,134.69,1277.0,128.1939,128.2319,128.1558,128.1558,1277.0
2019-08-26 13:30:00,134.72,134.73,134.58,134.59,1967.0,128.1844,128.1939,128.0512,128.0607,1967.0
2019-08-26 13:35:00,134.63,134.79,134.6,134.73,1300.0,128.0987,128.251,128.0702,128.1939,1300.0
2019-08-26 13:40:00,134.75,134.75,134.61,134.65,1556.0,128.2129,128.2129,128.0797,128.1178,1556.0
2019-08-26 13:45:00,134.74,134.81,134.7,134.75,2046.0,128.2034,128.27,128.1653,128.2129,2046.0
2019-08-26 13:50:00,134.77,134.77,134.71,134.71,1670.0,128.2319,128.2319,128.1748,128.1748,1670.0
2019-08-26 13:55:00,134.67,134.75,134.64,134.75,520.0,128.1368,128.2129,128.1082,128.2129,520.0
2019-08-26 14:00:00,134.76,134.82,134.58,134.58,2100.0,128.2224,128.2795,128.0512,128.0512,2100.0
2019-08-26 14:05:00,134.61,134.64,134.51,134.57,1925.0,128.0797,128.1082,127.9846,128.0416,1925.0
2019-08-26 14:10:00,134.53,134.64,134.49,134.64,1000.0,128.0036,128.1082,127.9655,128.1082,1000.0
2019-08-26 14:15:00,134.69,134.76,134.61,134.61,2088.0,128.1558,128.2224,128.0797,128.0797,2088.0
2019-08-26 14:20:00,134.62,134.65,134.59,134.61,800.0,128.0892,128.1178,128.0607,128.0797,800.0
2019-08-26 14:25:00,134.61,134.66,134.6,134.65,1100.0,128.0797,128.1273,128.0702,128.1178,1100.0
2019-08-26 14:30:00,134.64,134.72,134.6,134.72,1235.0,128.1082,128.1844,128.0702,128.1844,1235.0
2019-08-26 14:35:00,134.7,134.8,134.66,134.8,1263.0,128.1653,128.2605,128.1273,128.2605,1263.0
2019-08-26 14:40:00,134.82,134.95,134.82,134.94,1400.0,128.2795,128.4032,128.2795,128.3937,1400.0
2019-08-26 14:45:00,134.92,134.94,134.83,134.83,2000.0,128.3747,128.3937,128.289,128.289,2000.0
2019-08-26 14:50:00,134.87,134.91,134.83,134.83,1805.0,128.3271,128.3651,128.289,128.289,1805.0
2019-08-26 14:55:00,134.91,135.0,134.85,134.99,2500.0,128.3651,128.4508,128.3081,128.4413,2500.0
2019-08-26 15:00:00,135.02,135.15,134.96,134.99,4212.0,128.4698,128.5935,128.4127,128.4413,4212.0
2019-08-26 15:05:00,134.88,134.9,134.84,134.87,1300.0,128.3366,128.3556,128.2985,128.3271,1300.0
2019-08-26 15:10:00,134.94,135.05,134.94,135.02,2870.0,128.3937,128.4984,128.3937,128.4698,2870.0
2019-08-26 15:15:00,135.01,135.14,134.97,135.12,1959.0,128.4603,128.584,128.4222,128.565,1959.0
2019-08-26 15:20:00,135.12,135.15,134.94,134.95,8444.0,128.565,128.5935,128.3937,128.4032,8444.0
2019-08-26 15:25:00,134.88,134.95,134.88,134.88,2018.0,128.3366,128.4032,128.3366,128.3366,2018.0
2019-08-26 15:30:00,134.96,135.06,134.86,134.88,4083.0,128.4127,128.5079,128.3176,128.3366,4083.0
2019-08-26 15:35:00,134.92,134.92,134.63,134.63,2835.0,128.3747,128.3747,128.0987,128.0987,2835.0
2019-08-26 15:40:00,134.65,134.7,134.61,134.66,3969.0,128.1178,128.1653,128.0797,128.1273,3969.0
2019-08-26 15:45:00,134.63,134.71,134.62,134.63,4541.0,128.0987,128.1748,128.0892,128.0987,4541.0
2019-08-26 15:50:00,134.63,135.04,134.63,135.02,8723.0,128.0987,128.4888,128.0987,128.4698,8723.0
2019-08-26 15:55:00,135.06,135.17,134.91,135.13,30150.0,128.5079,128.6125,128.3651,128.5745,30150.0
2019-08-27 09:30:00,135.53,136.18,135.5,136.1,5380.0,128.9551,129.5735,128.9265,129.4974,5380.0
2019-08-27 09:35:00,136.15,136.15,136.01,136.01,800.0,129.545,129.545,129.4118,129.4118,800.0
2019-08-27 09:40:00,136.17,136.17,136.03,136.1,408.0,129.564,129.564,129.4308,129.4974,408.0
2019-08-27 09:45:00,136.13,136.5,136.13,136.5,2460.0,129.526,129.878,129.526,129.878,2460.0
2019-08-27 09:50:00,136.32,136.32,136.14,136.14,441.0,129.7067,129.7067,129.5355,129.5355,441.0
2019-08-27 09:55:00,136.09,136.25,136.08,136.25,1401.0,129.4879,129.6401,129.4784,129.6401,1401.0
2019-08-27 10:00:00,136.35,136.41,136.22,136.22,500.0,129.7353,129.7924,129.6116,129.6116,500.0
2019-08-27 10:05:00,136.21,136.22,136.21,136.22,200.0,129.6021,129.6116,129.6021,129.6116,200.0
2019-08-27 10:10:00,136.04,136.19,135.96,135.96,1300.0,129.4403,129.583,129.3642,129.3642,1300.0
2019-08-27 10:15:00,136.2,136.52,136.19,136.52,1200.0,129.5926,129.897,129.583,129.897,1200.0
2019-08-27 10:20:00,136.62,136.63,136.24,136.3,1400.0,129.9922,130.0017,129.6306,129.6877,1400.0
2019-08-27 10:25:00,136.34,136.43,136.34,136.42,900.0,129.7258,129.8114,129.7258,129.8019,900.0
2019-08-27 10:30:00,136.51,136.56,136.3,136.44,961.0,129.8875,129.9351,129.6877,129.8209,961.0
2019-08-27 10:35:00,136.38,136.44,136.3,136.32,1100.0,129.7638,129.8209,129.6877,129.7067,1100.0
2019-08-27 10:40:00,136.35,136.41,136.26,136.34,1852.0,129.7353,129.7924,129.6497,129.7258,1852.0
2019-08-27 10:45:00,136.27,136.28,136.27,136.27,100.0,129.6592,129.6687,129.6592,129.6592,100.0
2019-08-27 10:50:00,136.19,136.2,136.13,136.13,600.0,129.583,129.5926,129.526,129.526,600.0
2019-08-27 10:55:00,136.22,136.23,136.11,136.12,400.0,129.6116,129.6211,129.5069,129.5164,400.0
2019-08-27 11:00:00,136.12,136.12,136.0,136.09,600.0,129.5164,129.5164,129.4023,129.4879,600.0
2019-08-27 11:05:00,136.02,136.02,135.6,135.6,2400.0,129.4213,129.4213,129.0217,129.0217,2400.0
2019-08-27 11:10:00,135.62,135.68,135.62,135.68,800.0,129.0407,129.0978,129.0407,129.0978,800.0
2019-08-27 11:15:00,135.8,135.84,135.5,135.5,2767.0,129.212,129.25,128.9265,128.9265,2767.0
2019-08-27 11:20:00,135.5,135.5,135.45,135.49,500.0,128.9265,128.9265,128.8789,128.917,500.0
2019-08-27 11:25:00,135.47,135.68,135.45,135.62,1500.0,128.898,129.0978,128.8789,129.0407,1500.0
2019-08-27 11:30:00,135.74,135.79,135.74,135.79,300.0,129.1549,129.2025,129.1549,129.2025,300.0
2019-08-27 11:35:00,135.84,135.84,135.84,135.84,100.0,129.25,129.25,129.25,129.25,100.0
2019-08-27 11:40:00,135.75,135.84,135.7,135.78,1102.0,129.1644,129.25,129.1168,129.1929,1102.0
2019-08-27 11:45:00,135.73,135.8,135.62,135.8,3004.0,129.1454,129.212,129.0407,129.212,3004.0
2019-08-27 11:50:00,135.7,135.7,135.6,135.69,600.0,129.1168,129.1168,129.0217,129.1073,600.0
2019-08-27 11:55:00,135.73,135.73,135.24,135.25,1280.0,129.1454,129.1454,128.6791,128.6887,1280.0
2019-08-27 12:00:00,135.41,135.48,135.16,135.16,3012.0,128.8409,128.9075,128.603,128.603,3012.0
2019-08-27 12:05:00,135.17,135.25,135.17,135.25,800.0,128.6125,128.6887,128.6125,128.6887,800.0
2019-08-27 12:10:00,135.26,135.34,135.15,135.18,2000.0,128.6982,128.7743,128.5935,128.622,2000.0
2019-08-27 12:15:00,135.18,135.22,135.18,135.22,300.0,128.622,128.6601,128.622,128.6601,300.0
2019-08-27 12:20:00,135.24,135.31,135.21,135.3,400.0,128.6791,128.7457,128.6506,128.7362,400.0
2019-08-27 12:25:00,135.35,135.36,135.28,135.28,600.0,128.7838,128.7933,128.7172,128.7172,600.0
2019-08-27 12:30:00,135.24,135.3,135.09,135.09,1038.0,128.6791,128.7362,128.5364,128.5364,1038.0
2019-08-27 12:35:00,135.03,135.12,135.03,135.09,1720.0,128.4793,128.565,128.4793,128.5364,1720.0
2019-08-27 12:40:00,135.02,135.1,135.02,135.1,200.0,128.4698,128.5459,128.4698,128.5459,200.0
2019-08-27 12:45:00,135.21,135.23,135.2,135.23,400.0,128.6506,128.6696,128.6411,128.6696,400.0
2019-08-27 12:50:00,135.18,135.19,134.87,134.87,700.0,128.622,128.6316,128.3271,128.3271,700.0
2019-08-27 12:55:00,134.93,135.02,134.88,134.97,3200.0,128.3842,128.4698,128.3366,128.4222,3200.0
2019-08-27 13:00:00,134.94,135.02,134.93,134.93,950.0,128.3937,128.4698,128.3842,128.3842,950.0
2019-08-27 13:05:00,134.96,135.08,134.96,135.05,1401.0,128.4127,128.5269,128.4127,128.4984,1401.0
2019-08-27 13:10:00,135.03,135.1,134.92,134.92,1900.0,128.4793,128.5459,128.3747,128.3747,1900.0
2019-08-27 13:15:00,134.8,134.83,134.73,134.83,500.0,128.2605,128.289,128.1939,128.289,500.0
2019-08-27 13:20:00,134.89,134.92,134.86,134.91,633.0,128.3461,128.3747,128.3176,128.3651,633.0
2019-08-27 13:25:00,134.93,134.99,134.93,134.94,1210.0,128.3842,128.4413,128.3842,128.3937,1210.0
2019-08-27 13:30:00,134.94,135.05,134.94,135.0,800.0,128.3937,128.4984,128.3937,128.4508,800.0
2019-08-27 13:35:00,135.07,135.43,135.07,135.38,1200.0,128.5174,128.8599,128.5174,128.8123,1200.0
2019-08-27 13:40:00,135.36,135.38,135.35,135.38,500.0,128.7933,128.8123,128.7838,128.8123,500.0
2019-08-27 13:45:00,135.44,135.48,135.31,135.31,700.0,128.8694,128.9075,128.7457,128.7457,700.0
2019-08-27 13:50:00,135.38,135.39,135.37,135.39,1400.0,128.8123,128.8219,128.8028,128.8219,1400.0
2019-08-27 13:55:00,135.4,135.45,135.36,135.45,1952.0,128.8314,128.8789,128.7933,128.8789,1952.0
2019-08-27 14:00:00,135.55,135.64,135.42,135.49,700.0,128.9741,129.0597,128.8504,128.917,700.0
2019-08-27 14:05:00,135.43,135.52,135.38,135.41,2075.0,128.8599,128.9456,128.8123,128.8409,2075.0
2019-08-27 14:10:00,135.37,135.37,135.23,135.28,1300.0,128.8028,128.8028,128.6696,128.7172,1300.0
2019-08-27 14:15:00,135.22,135.32,135.19,135.32,707.0,128.6601,128.7553,128.6316,128.7553,707.0
2019-08-27 14:20:00,135.47,135.63,135.47,135.63,900.0,128.898,129.0502,128.898,129.0502,900.0
2019-08-27 14:25:00,135.6,135.6,135.45,135.48,801.0,129.0217,129.0217,128.8789,128.9075,801.0
2019-08-27 14:30:00,135.47,135.5,135.4,135.5,1100.0,128.898,128.9265,128.8314,128.9265,1100.0
2019-08-27 14:35:00,135.52,135.57,135.46,135.52,800.0,128.9456,128.9931,128.8885,128.9456,800.0
2019-08-27 14:40:00,135.57,135.76,135.51,135.73,1200.0,128.9931,129.1739,128.936,129.1454,1200.0
2019-08-27 14:45:00,135.7,135.79,135.6,135.78,1173.0,129.1168,129.2025,129.0217,129.1929,1173.0
2019-08-27 14:50:00,135.82,135.89,135.74,135.89,950.0,129.231,129.2976,129.1549,129.2976,950.0
2019-08-27 14:55:00,135.94,136.02,135.88,135.99,2200.0,129.3452,129.4213,129.2881,129.3928,2200.0
2019-08-27 15:00:00,136.04,136.22,136.02,136.18,1709.0,129.4403,129.6116,129.4213,129.5735,1709.0
2019-08-27 15:05:00,136.36,136.36,136.09,136.09,1900.0,129.7448,129.7448,129.4879,129.4879,1900.0
2019-08-27 15:10:00,136.11,136.11,135.71,135.72,3855.0,129.5069,129.5069,129.1263,129.1359,3855.0
2019-08-27 15:15:00,135.82,135.93,135.82,135.89,1300.0,129.231,129.3357,129.231,129.2976,1300.0
2019-08-27 15:20:00,135.87,135.87,135.74,135.86,1200.0,129.2786,129.2786,129.1549,129.2691,1200.0
2019-08-27 15:25:00,135.89,135.89,135.84,135.85,800.0,129.2976,129.2976,129.25,129.2595,800.0
2019-08-27 15:30:00,135.77,135.88,135.72,135.83,2900.0,129.1834,129.2881,129.1359,129.2405,2900.0
2019-08-27 15:35:00,135.84,135.97,135.77,135.97,3813.0,129.25,129.3737,129.1834,129.3737,3813.0
2019-08-27 15:40:00,136.07,136.07,135.77,135.83,3400.0,129.4689,129.4689,129.1834,129.2405,3400.0
2019-08-27 15:45:00,135.81,136.16,135.81,136.14,6879.0,129.2215,129.5545,129.2215,129.5355,6879.0
2019-08-27 15:50:00,136.19,136.23,135.9,135.97,15024.0,129.583,129.6211,129.3071,129.3737,15024.0
2019-08-27 15:55:00,135.96,136.18,135.93,135.96,34623.0,129.3642,129.5735,129.3357,129.3642,34623.0
2019-08-28 09:30:00,135.63,136.05,135.63,136.05,4276.0,129.0502,129.4498,129.0502,129.4498,4276.0
2019-08-28 09:35:00,135.97,136.34,135.66,135.67,846.0,129.3737,129.7258,129.0788,129.0883,846.0
2019-08-28 09:40:00,135.99,136.36,135.99,136.36,300.0,129.3928,129.7448,129.3928,129.7448,300.0
2019-08-28 09:45:00,136.16,136.17,136.16,136.17,200.0,129.5545,129.564,129.5545,129.564,200.0
2019-08-28 09:50:00,136.1,136.12,135.81,135.81,632.0,129.4974,129.5164,129.2215,129.2215,632.0
2019-08-28 09:55:00,135.76,136.21,135.75,136.1,4295.0,129.1739,129.6021,129.1644,129.4974,4295.0
2019-08-28 10:00:00,136.18,136.27,136.09,136.09,754.0,129.5735,129.6592,129.4879,129.4879,754.0
2019-08-28 10:05:00,136.22,136.46,136.18,136.46,1103.0,129.6116,129.84,129.5735,129.84,1103.0
2019-08-28 10:10:00,136.48,136.54,136.29,136.54,4817.0,129.859,129.9161,129.6782,129.9161,4817.0
2019-08-28 10:15:00,136.61,136.7,136.59,136.67,1564.0,129.9827,130.0683,129.9636,130.0398,1564.0
2019-08-28 10:20:00,136.57,136.64,136.54,136.56,1240.0,129.9446,130.0112,129.9161,129.9351,1240.0
2019-08-28 10:25:00,136.52,136.52,136.39,136.39,723.0,129.897,129.897,129.7733,129.7733,723.0
2019-08-28 10:30:00,136.19,136.4,136.19,136.27,737.0,129.583,129.7829,129.583,129.6592,737.0
2019-08-28 10:35:00,136.18,136.45,136.18,136.45,2773.0,129.5735,129.8304,129.5735,129.8304,2773.0
2019-08-28 10:40:00,136.37,136.8,136.37,136.8,2500.0,129.7543,130.1635,129.7543,130.1635,2500.0
2019-08-28 10:45:00,136.74,136.74,136.57,136.61,1654.0,130.1064,130.1064,129.9446,129.9827,1654.0
2019-08-28 10:50:00,136.55,136.56,136.44,136.48,1006.0,129.9256,129.9351,129.8209,129.859,1006.0
2019-08-28 10:55:00,136.42,136.44,136.22,136.34,6207.0,129.8019,129.8209,129.6116,129.7258,6207.0
2019-08-28 11:00:00,136.09,136.11,135.92,136.07,2801.0,129.4879,129.5069,129.3261,129.4689,2801.0
2019-08-28 11:05:00,136.05,136.05,135.86,136.0,6335.0,129.4498,129.4498,129.2691,129.4023,6335.0
2019-08-28 11:10:00,136.01,136.01,136.01,136.01,100.0,129.4118,129.4118,129.4118,129.4118,100.0
2019-08-28 11:15:00,136.15,136.32,136.15,136.26,475.0,129.545,129.7067,129.545,129.6497,475.0
2019-08-28 11:20:00,136.24,136.62,136.22,136.54,1584.0,129.6306,129.9922,129.6116,129.9161,1584.0
2019-08-28 11:25:00,136.5,136.67,136.5,136.67,509.0,129.878,130.0398,129.878,130.0398,509.0
2019-08-28 11:30:00,136.47,136.47,136.35,136.4,600.0,129.8495,129.8495,129.7353,129.7829,600.0
2019-08-28 11:35:00,136.4,136.4,136.24,136.29,800.0,129.7829,129.7829,129.6306,129.6782,800.0
2019-08-28 11:40:00,136.3,136.39,136.26,136.39,1468.0,129.6877,129.7733,129.6497,129.7733,1468.0
2019-08-28 11:45:00,136.38,136.45,136.36,136.43,1700.0,129.7638,129.8304,129.7448,129.8114,1700.0
2019-08-28 11:50:00,136.49,136.67,136.43,136.67,10900.0,129.8685,130.0398,129.8114,130.0398,10900.0
2019-08-28 11:55:00,136.63,136.67,136.6,136.66,986.0,130.0017,130.0398,129.9732,130.0302,986.0
2019-08-28 12:00:00,136.58,136.58,136.33,136.33,1421.0,129.9541,129.9541,129.7163,129.7163,1421.0
2019-08-28 12:05:00,136.37,136.46,136.35,136.4,733.0,129.7543,129.84,129.7353,129.7829,733.0
2019-08-28 12:10:00,136.35,136.35,136.22,136.34,2350.0,129.7353,129.7353,129.6116,129.7258,2350.0
2019-08-28 12:15:00,136.36,136.49,136.29,136.49,2182.0,129.7448,129.8685,129.6782,129.8685,2182.0
2019-08-28 12:20:00,136.46,136.55,136.38,136.43,2971.0,129.84,129.9256,129.7638,129.8114,2971.0
2019-08-28 12:25:00,136.42,136.42,136.24,136.31,1279.0,129.8019,129.8019,129.6306,129.6972,1279.0
2019-08-28 12:30:00,136.37,136.37,136.31,136.37,620.0,129.7543,129.7543,129.6972,129.7543,620.0
2019-08-28 12:35:00,136.35,136.35,136.25,136.27,900.0,129.7353,129.7353,129.6401,129.6592,900.0
2019-08-28 12:40:00,136.22,136.26,136.21,136.22,1100.0,129.6116,129.6497,129.6021,129.6116,1100.0
2019-08-28 12:45:00,136.23,136.32,136.23,136.29,1600.0,129.6211,129.7067,129.6211,129.6782,1600.0
2019-08-28 12:50:00,136.26,136.31,136.26,136.27,606.0,129.6497,129.6972,129.6497,129.6592,606.0
2019-08-28 12:55:00,136.29,136.46,136.29,136.43,801.0,129.6782,129.84,129.6782,129.8114,801.0
2019-08-28 13:00:00,136.46,136.46,136.31,136.31,1100.0,129.84,129.84,129.6972,129.6972,1100.0
2019-08-28 13:05:00,136.37,136.42,136.33,136.41,600.0,129.7543,129.8019,129.7163,129.7924,600.0
2019-08-28 13:10:00,136.46,136.46,136.25,136.33,1810.0,129.84,129.84,129.6401,129.7163,1810.0
2019-08-28 13:15:00,136.33,136.45,136.33,136.45,400.0,129.7163,129.8304,129.7163,129.8304,400.0
2019-08-28 13:20:00,136.5,136.57,136.44,136.51,2100.0,129.878,129.9446,129.8209,129.8875,2100.0
2019-08-28 13:25:00,136.52,136.67,136.52,136.58,3972.0,129.897,130.0398,129.897,129.9541,3972.0
2019-08-28 13:30:00,136.53,136.53,136.48,136.49,400.0,129.9066,129.9066,129.859,129.8685,400.0
2019-08-28 13:35:00,136.49,136.49,136.39,136.39,402.0,129.8685,129.8685,129.7733,129.7733,402.0
2019-08-28 13:40:00,136.39,136.39,136.26,136.26,500.0,129.7733,129.7733,129.6497,129.6497,500.0
2019-08-28 13:45:00,136.27,136.43,136.26,136.43,715.0,129.6592,129.8114,129.6497,129.8114,715.0
2019-08-28 13:50:00,136.4,136.4,136.35,136.35,637.0,129.7829,129.7829,129.7353,129.7353,637.0
2019-08-28 13:55:00,136.4,136.4,136.34,136.34,5465.0,129.7829,129.7829,129.7258,129.7258,5465.0
2019-08-28 14:00:00,136.33,136.43,136.32,136.34,1200.0,129.7163,129.8114,129.7067,129.7258,1200.0
2019-08-28 14:05:00,136.34,136.34,136.34,136.34,100.0,129.7258,129.7258,129.7258,129.7258,100.0
2019-08-28 14:10:00,136.32,136.32,136.32,136.32,200.0,129.7067,129.7067,129.7067,129.7067,200.0
2019-08-28 14:15:00,136.37,136.37,136.35,136.35,200.0,129.7543,129.7543,129.7353,129.7353,200.0
2019-08-28 14:20:00,136.39,136.4,136.35,136.35,706.0,129.7733,129.7829,129.7353,129.7353,706.0
2019-08-28 14:25:00,136.38,136.38,136.29,136.31,887.0,129.7638,129.7638,129.6782,129.6972,887.0
2019-08-28 14:30:00,136.4,136.47,136.4,136.47,800.0,129.7829,129.8495,129.7829,129.8495,800.0
2019-08-28 14:35:00,136.5,136.56,136.48,136.52,691.0,129.878,129.9351,129.859,129.897,691.0
2019-08-28 14:40:00,136.58,136.58,136.45,136.45,2867.0,129.9541,129.9541,129.8304,129.8304,2867.0
2019-08-28 14:45:00,136.52,136.79,136.52,136.71,4991.0,129.897,130.1539,129.897,130.0778,4991.0
2019-08-28 14:50:00,136.73,136.73,136.69,136.69,500.0,130.0969,130.0969,130.0588,130.0588,500.0
2019-08-28 14:55:00,136.75,136.78,136.73,136.78,1900.0,130.1159,130.1444,130.0969,130.1444,1900.0
2019-08-28 15:00:00,136.71,136.79,136.7,136.76,2900.0,130.0778,130.1539,130.0683,130.1254,2900.0
2019-08-28 15:05:00,136.75,136.8,136.72,136.8,1400.0,130.1159,130.1635,130.0873,130.1635,1400.0
2019-08-28 15:10:00,136.85,136.85,136.76,136.78,1100.0,130.211,130.211,130.1254,130.1444,1100.0
2019-08-28 15:15:00,136.82,136.83,136.74,136.83,1732.0,130.1825,130.192,130.1064,130.192,1732.0
2019-08-28 15:20:00,136.78,136.8,136.69,136.75,10242.0,130.1444,130.1635,130.0588,130.1159,10242.0
2019-08-28 15:25:00,136.75,136.78,136.7,136.78,3700.0,130.1159,130.1444,130.0683,130.1444,3700.0
2019-08-28 15:30:00,136.75,136.82,136.7,136.74,7129.0,130.1159,130.1825,130.0683,130.1064,7129.0
2019-08-28 15:35:00,136.78,136.84,136.74,136.75,2150.0,130.1444,130.2015,130.1064,130.1159,2150.0
2019-08-28 15:40:00,136.72,136.9,136.72,136.9,2950.0,130.0873,130.2586,130.0873,130.2586,2950.0
2019-08-28 15:45:00,136.89,137.05,136.89,137.02,10935.0,130.2491,130.4013,130.2491,130.3728,10935.0
2019-08-28 15:50:00,137.04,137.12,136.91,137.04,8934.0,130.3918,130.4679,130.2681,130.3918,8934.0
2019-08-28 15:55:00,137.01,137.09,136.88,137.03,21009.0,130.3633,130.4394,130.2396,130.3823,21009.0
2019-08-29 09:30:00,138.0,138.45,137.79,138.15,7204.0,131.3052,131.7334,131.1054,131.448,7204.0
2019-08-29 09:35:00,137.8,137.83,137.26,137.29,1500.0,131.1149,131.1435,130.6011,130.6297,1500.0
2019-08-29 09:40:00,137.28,137.33,137.01,137.05,1700.0,130.6202,130.6677,130.3633,130.4013,1700.0
2019-08-29 09:45:00,137.1,137.57,137.1,137.44,1476.0,130.4489,130.8961,130.4489,130.7724,1476.0
2019-08-29 09:50:00,137.62,137.69,137.5,137.69,1116.0,130.9437,131.0103,130.8295,131.0103,1116.0
2019-08-29 09:55:00,137.59,137.63,137.24,137.28,500.0,130.9151,130.9532,130.5821,130.6202,500.0
2019-08-29 10:00:00,137.45,137.57,137.35,137.42,1100.0,130.7819,130.8961,130.6868,130.7534,1100.0
2019-08-29 10:05:00,137.26,137.49,136.98,137.1,1786.0,130.6011,130.82,130.3347,130.4489,1786.0
2019-08-29 10:10:00,137.13,137.13,136.91,136.91,500.0,130.4774,130.4774,130.2681,130.2681,500.0
2019-08-29 10:15:00,137.07,137.23,136.95,137.19,2055.0,130.4204,130.5726,130.3062,130.5345,2055.0
2019-08-29 10:20:00,137.27,137.62,137.16,137.62,1826.0,130.6107,130.9437,130.506,130.9437,1826.0
2019-08-29 10:25:00,137.51,137.6,137.43,137.54,3248.0,130.839,130.9246,130.7629,130.8676,3248.0
2019-08-29 10:30:00,137.63,137.84,137.58,137.84,3200.0,130.9532,131.153,130.9056,131.153,3200.0
2019-08-29 10:35:00,137.71,137.71,136.99,137.41,2536.0,131.0293,131.0293,130.3442,130.7439,2536.0
2019-08-29 10:40:00,137.36,137.59,137.34,137.51,1900.0,130.6963,130.9151,130.6773,130.839,1900.0
2019-08-29 10:45:00,137.48,137.48,137.12,137.15,2605.0,130.8105,130.8105,130.4679,130.4965,2605.0
2019-08-29 10:50:00,137.22,137.29,137.13,137.13,631.0,130.5631,130.6297,130.4774,130.4774,631.0
2019-08-29 10:55:00,137.25,137.41,137.21,137.24,1100.0,130.5916,130.7439,130.5536,130.5821,1100.0
2019-08-29 11:00:00,137.25,137.25,137.15,137.25,900.0,130.5916,130.5916,130.4965,130.5916,900.0
2019-08-29 11:05:00,137.45,137.56,137.36,137.46,3954.0,130.7819,130.8866,130.6963,130.7914,3954.0
2019-08-29 11:10:00,137.53,137.6,137.53,137.56,2400.0,130.858,130.9246,130.858,130.8866,2400.0
2019-08-29 11:15:00,137.5,137.59,137.41,137.43,2877.0,130.8295,130.9151,130.7439,130.7629,2877.0
2019-08-29 11:20:00,137.48,137.79,137.46,137.79,3507.0,130.8105,131.1054,130.7914,131.1054,3507.0
2019-08-29 11:25:00,137.74,137.75,137.57,137.57,1159.0,131.0579,131.0674,130.8961,130.8961,1159.0
2019-08-29 11:30:00,137.58,137.8,137.58,137.79,1500.0,130.9056,131.1149,130.9056,131.1054,1500.0
2019-08-29 11:35:00,137.83,137.94,137.74,137.74,2624.0,131.1435,131.2482,131.0579,131.0579,2624.0
2019-08-29 11:40:00,137.82,137.91,137.82,137.87,1411.0,131.134,131.2196,131.134,131.1815,1411.0
2019-08-29 11:45:00,137.95,137.95,137.9,137.94,801.0,131.2577,131.2577,131.2101,131.2482,801.0
2019-08-29 11:50:00,137.95,137.95,137.82,137.95,1000.0,131.2577,131.2577,131.134,131.2577,1000.0
2019-08-29 11:55:00,137.88,138.04,137.83,138.02,1376.0,131.1911,131.3433,131.1435,131.3243,1376.0
2019-08-29 12:00:00,137.99,138.13,137.94,138.1,3903.0,131.2957,131.4289,131.2482,131.4004,3903.0
2019-08-29 12:05:00,138.05,138.09,137.95,137.99,1838.0,131.3528,131.3909,131.2577,131.2957,1838.0
2019-08-29 12:10:00,138.05,138.34,138.02,138.28,5140.0,131.3528,131.6287,131.3243,131.5717,5140.0
2019-08-29 12:15:00,138.24,138.33,138.2,138.3,2856.0,131.5336,131.6192,131.4955,131.5907,2856.0
2019-08-29 12:20:00,138.31,138.33,138.26,138.27,1411.0,131.6002,131.6192,131.5526,131.5621,1411.0
2019-08-29 12:25:00,138.3,138.42,138.28,138.32,3907.0,131.5907,131.7049,131.5717,131.6097,3907.0
2019-08-29 12:30:00,138.26,138.44,138.2,138.43,2905.0,131.5526,131.7239,131.4955,131.7144,2905.0
2019-08-29 12:35:00,138.43,138.65,138.43,138.59,3900.0,131.7144,131.9237,131.7144,131.8666,3900.0
2019-08-29 12:40:00,138.52,138.64,138.46,138.46,3700.0,131.8,131.9142,131.7429,131.7429,3700.0
2019-08-29 12:45:00,138.46,138.51,138.19,138.2,4250.0,131.7429,131.7905,131.486,131.4955,4250.0
2019-08-29 12:50:00,138.21,138.32,138.05,138.23,5762.0,131.5051,131.6097,131.3528,131.5241,5762.0
2019-08-29 12:55:00,138.15,138.15,138.0,138.03,3300.0,131.448,131.448,131.3052,131.3338,3300.0
2019-08-29 13:00:00,138.09,138.14,138.07,138.11,2150.0,131.3909,131.4384,131.3718,131.4099,2150.0
2019-08-29 13:05:00,138.09,138.18,138.09,138.12,1300.0,131.3909,131.4765,131.3909,131.4194,1300.0
2019-08-29 13:10:00,138.15,138.23,138.14,138.18,800.0,131.448,131.5241,131.4384,131.4765,800.0
2019-08-29 13:15:00,138.15,138.21,138.09,138.19,3025.0,131.448,131.5051,131.3909,131.486,3025.0
2019-08-29 13:20:00,138.18,138.32,138.18,138.26,650.0,131.4765,131.6097,131.4765,131.5526,650.0
2019-08-29 13:25:00,138.24,138.35,138.23,138.23,1500.0,131.5336,131.6383,131.5241,131.5241,1500.0
2019-08-29 13:30:00,138.28,138.35,138.28,138.32,600.0,131.5717,131.6383,131.5717,131.6097,600.0
2019-08-29 13:35:00,138.4,138.51,138.4,138.51,1700.0,131.6858,131.7905,131.6858,131.7905,1700.0
2019-08-29 13:40:00,138.52,138.66,138.52,138.62,900.0,131.8,131.9332,131.8,131.8952,900.0
2019-08-29 13:45:00,138.59,138.64,138.55,138.64,1274.0,131.8666,131.9142,131.8286,131.9142,1274.0
2019-08-29 13:50:00,138.65,138.74,138.65,138.74,1103.0,131.9237,132.0093,131.9237,132.0093,1103.0
2019-08-29 13:55:00,138.81,138.81,138.35,138.43,10049.0,132.0759,132.0759,131.6383,131.7144,10049.0
2019-08-29 14:00:00,138.39,138.42,138.18,138.2,4545.0,131.6763,131.7049,131.4765,131.4955,4545.0
2019-08-29 14:05:00,138.25,138.3,138.1,138.3,3783.0,131.5431,131.5907,131.4004,131.5907,3783.0
2019-08-29 14:10:00,138.35,138.37,138.29,138.37,438.0,131.6383,131.6573,131.5812,131.6573,438.0
2019-08-29 14:15:00,138.36,138.39,138.18,138.24,2175.0,131.6478,131.6763,131.4765,131.5336,2175.0
2019-08-29 14:20:00,138.27,138.32,138.24,138.31,1125.0,131.5621,131.6097,131.5336,131.6002,1125.0
2019-08-29 14:25:00,138.27,138.41,138.23,138.38,1583.0,131.5621,131.6954,131.5241,131.6668,1583.0
2019-08-29 14:30:00,138.4,138.42,138.35,138.38,900.0,131.6858,131.7049,131.6383,131.6668,900.0
2019-08-29 14:35:00,138.4,138.4,138.3,138.37,1300.0,131.6858,131.6858,131.5907,131.6573,1300.0
2019-08-29 14:40:00,138.34,138.34,138.25,138.25,840.0,131.6287,131.6287,131.5431,131.5431,840.0
2019-08-29 14:45:00,138.3,138.3,138.27,138.29,700.0,131.5907,131.5907,131.5621,131.5812,700.0
2019-08-29 14:50:00,138.33,138.34,138.24,138.25,1100.0,131.6192,131.6287,131.5336,131.5431,1100.0
2019-08-29 14:55:00,138.23,138.29,138.22,138.26,1000.0,131.5241,131.5812,131.5146,131.5526,1000.0
2019-08-29 15:00:00,138.24,138.24,138.19,138.22,1000.0,131.5336,131.5336,131.486,131.5146,1000.0
2019-08-29 15:05:00,138.21,138.26,138.17,138.2,2682.0,131.5051,131.5526,131.467,131.4955,2682.0
2019-08-29 15:10:00,138.16,138.2,138.14,138.19,1966.0,131.4575,131.4955,131.4384,131.486,1966.0
2019-08-29 15:15:00,138.19,138.23,138.19,138.23,1000.0,131.486,131.5241,131.486,131.5241,1000.0
2019-08-29 15:20:00,138.18,138.2,138.13,138.15,1800.0,131.4765,131.4955,131.4289,131.448,1800.0
2019-08-29 15:25:00,138.17,138.21,138.13,138.17,3985.0,131.467,131.5051,131.4289,131.467,3985.0
2019-08-29 15:30:00,138.19,138.25,138.18,138.18,1500.0,131.486,131.5431,131.4765,131.4765,1500.0
2019-08-29 15:35:00,138.17,138.29,138.15,138.29,3500.0,131.467,131.5812,131.448,131.5812,3500.0
2019-08-29 15:40:00,138.33,138.34,138.26,138.28,5803.0,131.6192,131.6287,131.5526,131.5717,5803.0
2019-08-29 15:45:00,138.28,138.46,138.28,138.43,5322.0,131.5717,131.7429,131.5717,131.7144,5322.0
2019-08-29 15:50:00,138.4,138.43,138.3,138.3,9243.0,131.6858,131.7144,131.5907,131.5907,9243.0
2019-08-29 15:55:00,138.33,138.42,138.17,138.38,17087.0,131.6192,131.7049,131.467,131.6668,17087.0
2019-08-30 09:30:00,139.21,139.34,139.05,139.17,5154.0,132.4565,132.5802,132.3043,132.4185,5154.0
2019-08-30 09:35:00,138.82,138.84,138.56,138.71,1739.0,132.0855,132.1045,131.8381,131.9808,1739.0
2019-08-30 09:40:00,138.44,138.45,138.36,138.36,564.0,131.7239,131.7334,131.6478,131.6478,564.0
2019-08-30 09:45:00,138.6,138.83,138.59,138.83,1300.0,131.8761,132.095,131.8666,132.095,1300.0
2019-08-30 09:50:00,138.92,139.09,138.77,139.09,1284.0,132.1806,132.3424,132.0379,132.3424,1284.0
2019-08-30 09:55:00,138.95,138.95,138.56,138.95,1992.0,132.2092,132.2092,131.8381,132.2092,1992.0
2019-08-30 10:00:00,138.98,139.15,138.96,138.97,900.0,132.2377,132.3995,132.2187,132.2282,900.0
2019-08-30 10:05:00,139.09,139.21,138.9,138.96,1600.0,132.3424,132.4565,132.1616,132.2187,1600.0
2019-08-30 10:10:00,138.79,138.83,138.69,138.83,911.0,132.0569,132.095,131.9618,132.095,911.0
2019-08-30 10:15:00,138.8,138.83,138.57,138.7,3300.0,132.0664,132.095,131.8476,131.9713,3300.0
2019-08-30 10:20:00,138.52,138.55,138.5,138.5,1500.0,131.8,131.8286,131.781,131.781,1500.0
2019-08-30 10:25:00,138.52,138.61,138.45,138.49,6200.0,131.8,131.8856,131.7334,131.7715,6200.0
2019-08-30 10:30:00,138.5,138.61,138.48,138.48,1340.0,131.781,131.8856,131.762,131.762,1340.0
2019-08-30 10:35:00,138.46,138.56,138.44,138.5,1918.0,131.7429,131.8381,131.7239,131.781,1918.0
2019-08-30 10:40:00,138.46,138.49,138.33,138.33,1019.0,131.7429,131.7715,131.6192,131.6192,1019.0
2019-08-30 10:45:00,138.36,138.41,138.27,138.41,900.0,131.6478,131.6954,131.5621,131.6954,900.0
2019-08-30 10:50:00,138.54,138.69,138.52,138.69,1599.0,131.819,131.9618,131.8,131.9618,1599.0
2019-08-30 10:55:00,138.7,138.74,138.64,138.67,1300.0,131.9713,132.0093,131.9142,131.9427,1300.0
2019-08-30 11:00:00,138.67,138.77,138.34,138.34,2311.0,131.9427,132.0379,131.6287,131.6287,2311.0
2019-08-30 11:05:00,138.37,138.44,138.37,138.44,1197.0,131.6573,131.7239,131.6573,131.7239,1197.0
2019-08-30 11:10:00,138.5,138.5,138.05,138.19,4477.0,131.781,131.781,131.3528,131.486,4477.0
2019-08-30 11:15:00,138.22,138.3,137.86,137.9,1963.0,131.5146,131.5907,131.172,131.2101,1963.0
2019-08-30 11:20:00,137.9,137.9,137.61,137.61,1600.0,131.2101,131.2101,130.9342,130.9342,1600.0
2019-08-30 11:25:00,137.59,137.7,137.47,137.7,1600.0,130.9151,131.0198,130.801,131.0198,1600.0
2019-08-30 11:30:00,138.03,138.25,138.03,138.25,1253.0,131.3338,131.5431,131.3338,131.5431,1253.0
2019-08-30 11:35:00,138.34,138.38,138.25,138.25,2530.0,131.6287,131.6668,131.5431,131.5431,2530.0
2019-08-30 11:40:00,138.29,138.32,138.21,138.28,600.0,131.5812,131.6097,131.5051,131.5717,600.0
2019-08-30 11:45:00,138.36,138.52,138.36,138.44,1590.0,131.6478,131.8,131.6478,131.7239,1590.0
2019-08-30 11:50:00,138.48,138.49,138.47,138.47,300.0,131.762,131.7715,131.7524,131.7524,300.0
2019-08-30 11:55:00,138.38,138.44,138.36,138.44,400.0,131.6668,131.7239,131.6478,131.7239,400.0
2019-08-30 12:00:00,138.39,138.51,138.39,138.51,440.0,131.6763,131.7905,131.6763,131.7905,440.0
2019-08-30 12:05:00,138.59,138.6,138.47,138.47,800.0,131.8666,131.8761,131.7524,131.7524,800.0
2019-08-30 12:10:00,138.56,138.71,138.56,138.66,1500.0,131.8381,131.9808,131.8381,131.9332,1500.0
2019-08-30 12:15:00,138.65,138.77,138.65,138.74,600.0,131.9237,132.0379,131.9237,132.0093,600.0
2019-08-30 12:20:00,138.78,138.94,138.78,138.91,1100.0,132.0474,132.1996,132.0474,132.1711,1100.0
2019-08-30 12:25:00,138.93,138.95,138.91,138.92,400.0,132.1901,132.2092,132.1711,132.1806,400.0
2019-08-30 12:30:00,138.97,139.01,138.92,138.96,1100.0,132.2282,132.2662,132.1806,132.2187,1100.0
2019-08-30 12:35:00,138.93,138.99,138.87,138.87,2900.0,132.1901,132.2472,132.133,132.133,2900.0
2019-08-30 12:40:00,138.9,138.95,138.85,138.95,600.0,132.1616,132.2092,132.114,132.2092,600.0
2019-08-30 12:45:00,138.9,138.91,138.86,138.89,912.0,132.1616,132.1711,132.1235,132.1521,912.0
2019-08-30 12:50:00,138.8,138.82,138.77,138.82,534.0,132.0664,132.0855,132.0379,132.0855,534.0
2019-08-30 12:55:00,138.96,139.09,138.95,139.09,900.0,132.2187,132.3424,132.2092,132.3424,900.0
2019-08-30 13:00:00,139.02,139.09,138.98,139.06,900.0,132.2758,132.3424,132.2377,132.3138,900.0
2019-08-30 13:05:00,138.93,139.1,138.93,139.06,1000.0,132.1901,132.3519,132.1901,132.3138,1000.0
2019-08-30 13:10:00,138.93,139.01,138.93,138.98,400.0,132.1901,132.2662,132.1901,132.2377,400.0
2019-08-30 13:15:00,138.98,138.98,138.98,138.98,0.0,132.2377,132.2377,132.2377,132.2377,0.0
2019-08-30 13:20:00,138.93,138.98,138.87,138.98,1611.0,132.1901,132.2377,132.133,132.2377,1611.0
2019-08-30 13:25:00,138.99,139.17,138.96,138.96,1796.0,132.2472,132.4185,132.2187,132.2187,1796.0
2019-08-30 13:30:00,139.0,139.07,138.97,138.97,500.0,132.2567,132.3233,132.2282,132.2282,500.0
2019-08-30 13:35:00,138.81,138.81,138.73,138.81,1346.0,132.0759,132.0759,131.9998,132.0759,1346.0
2019-08-30 13:40:00,138.72,138.72,138.63,138.63,700.0,131.9903,131.9903,131.9047,131.9047,700.0
2019-08-30 13:45:00,138.72,138.74,138.67,138.71,1200.0,131.9903,132.0093,131.9427,131.9808,1200.0
2019-08-30 13:50:00,138.74,138.78,138.7,138.78,1089.0,132.0093,132.0474,131.9713,132.0474,1089.0
2019-08-30 13:55:00,138.77,138.87,138.76,138.8,1866.0,132.0379,132.133,132.0284,132.0664,1866.0
2019-08-30 14:00:00,138.85,138.94,138.85,138.85,1305.0,132.114,132.1996,132.114,132.114,1305.0
2019-08-30 14:05:00,138.85,138.86,138.82,138.86,700.0,132.114,132.1235,132.0855,132.1235,700.0
2019-08-30 14:10:00,138.88,139.0,138.88,139.0,2348.0,132.1425,132.2567,132.1425,132.2567,2348.0
2019-08-30 14:15:00,138.97,138.99,138.89,138.98,800.0,132.2282,132.2472,132.1521,132.2377,800.0
2019-08-30 14:20:00,138.99,138.99,138.86,138.91,1553.0,132.2472,132.2472,132.1235,132.1711,1553.0
2019-08-30 14:25:00,138.94,138.99,138.93,138.99,1489.0,132.1996,132.2472,132.1901,132.2472,1489.0
2019-08-30 14:30:00,139.02,139.08,138.89,138.89,1700.0,132.2758,132.3328,132.1521,132.1521,1700.0
2019-08-30 14:35:00,138.81,138.81,138.71,138.71,400.0,132.0759,132.0759,131.9808,131.9808,400.0
2019-08-30 14:40:00,138.65,138.74,138.5,138.73,2670.0,131.9237,132.0093,131.781,131.9998,2670.0
2019-08-30 14:45:00,138.74,138.74,138.59,138.6,1865.0,132.0093,132.0093,131.8666,131.8761,1865.0
2019-08-30 14:50:00,138.58,138.6,138.51,138.51,3697.0,131.8571,131.8761,131.7905,131.7905,3697.0
2019-08-30 14:55:00,138.51,138.59,138.51,138.58,1812.0,131.7905,131.8666,131.7905,131.8571,1812.0
2019-08-30 15:00:00,138.6,138.61,138.43,138.56,1700.0,131.8761,131.8856,131.7144,131.8381,1700.0
2019-08-30 15:05:00,138.61,138.61,138.49,138.53,900.0,131.8856,131.8856,131.7715,131.8095,900.0
2019-08-30 15:10:00,138.52,138.65,138.49,138.65,2214.0,131.8,131.9237,131.7715,131.9237,2214.0
2019-08-30 15:15:00,138.52,138.7,138.52,138.7,2969.0,131.8,131.9713,131.8,131.9713,2969.0
2019-08-30 15:20:00,138.74,138.85,138.72,138.85,3385.0,132.0093,132.114,131.9903,132.114,3385.0
2019-08-30 15:25:00,138.85,139.1,138.85,139.1,2237.0,132.114,132.3519,132.114,132.3519,2237.0
2019-08-30 15:30:00,139.04,139.08,138.76,138.76,6718.0,132.2948,132.3328,132.0284,132.0284,6718.0
2019-08-30 15:35:00,138.77,138.8,138.71,138.79,4563.0,132.0379,132.0664,131.9808,132.0569,4563.0
2019-08-30 15:40:00,138.8,138.8,138.65,138.74,4764.0,132.0664,132.0664,131.9237,132.0093,4764.0
2019-08-30 15:45:00,138.76,138.91,138.76,138.91,5926.0,132.0284,132.1711,132.0284,132.1711,5926.0
2019-08-30 15:50:00,138.94,139.41,138.94,139.35,29642.0,132.1996,132.6468,132.1996,132.5897,29642.0
2019-08-30 15:55:00,139.37,139.76,139.2,139.24,73190.0,132.6088,132.9799,132.447,132.4851,73190.0
2019-09-03 09:30:00,138.11,138.53,137.37,137.86,17125.0,131.4099,131.8095,130.7058,131.172,17125.0
2019-09-03 09:35:00,138.09,138.44,137.68,137.74,2950.0,131.3909,131.7239,131.0008,131.0579,2950.0
2019-09-03 09:40:00,137.84,138.07,137.84,138.03,900.0,131.153,131.3718,131.153,131.3338,900.0
2019-09-03 09:45:00,138.09,138.15,137.86,137.86,1699.0,131.3909,131.448,131.172,131.172,1699.0
2019-09-03 09:50:00,138.1,138.32,138.06,138.2,1000.0,131.4004,131.6097,131.3623,131.4955,1000.0
2019-09-03 09:55:00,138.27,138.31,138.24,138.24,500.0,131.5621,131.6002,131.5336,131.5336,500.0
2019-09-03 10:00:00,137.94,137.98,137.19,137.19,3302.0,131.2482,131.2862,130.5345,130.5345,3302.0
2019-09-03 10:05:00,137.07,137.45,137.06,137.45,1651.0,130.4204,130.7819,130.4108,130.7819,1651.0
2019-09-03 10:10:00,137.45,137.52,137.45,137.5,400.0,130.7819,130.8485,130.7819,130.8295,400.0
2019-09-03 10:15:00,137.6,137.99,137.6,137.74,1600.0,130.9246,131.2957,130.9246,131.0579,1600.0
2019-09-03 10:20:00,137.66,137.66,137.29,137.35,900.0,130.9817,130.9817,130.6297,130.6868,900.0
2019-09-03 10:25:00,137.22,137.46,137.04,137.46,1200.0,130.5631,130.7914,130.3918,130.7914,1200.0
2019-09-03 10:30:00,137.3,137.37,137.3,137.35,1199.0,130.6392,130.7058,130.6392,130.6868,1199.0
2019-09-03 10:35:00,137.36,137.49,137.36,137.47,607.0,130.6963,130.82,130.6963,130.801,607.0
2019-09-03 10:40:00,137.57,137.88,137.57,137.8,1800.0,130.8961,131.1911,130.8961,131.1149,1800.0
2019-09-03 10:45:00,137.84,137.95,137.7,137.95,2600.0,131.153,131.2577,131.0198,131.2577,2600.0
2019-09-03 10:50:00,137.9,137.9,137.76,137.8,3625.0,131.2101,131.2101,131.0769,131.1149,3625.0
2019-09-03 10:55:00,137.8,137.93,137.77,137.82,800.0,131.1149,131.2386,131.0864,131.134,800.0
2019-09-03 11:00:00,137.91,138.02,137.87,137.94,3262.0,131.2196,131.3243,131.1815,131.2482,3262.0
2019-09-03 11:05:00,137.93,137.99,137.81,137.87,4638.0,131.2386,131.2957,131.1245,131.1815,4638.0
2019-09-03 11:10:00,137.83,137.83,137.6,137.6,3794.0,131.1435,131.1435,130.9246,130.9246,3794.0
2019-09-03 11:15:00,137.52,137.84,137.52,137.73,1101.0,130.8485,131.153,130.8485,131.0483,1101.0
2019-09-03 11:20:00,137.84,137.95,137.78,137.95,700.0,131.153,131.2577,131.0959,131.2577,700.0
2019-09-03 11:25:00,138.01,138.03,137.72,137.75,12680.0,131.3148,131.3338,131.0388,131.0674,12680.0
2019-09-03 11:30:00,137.96,138.1,137.82,138.05,1582.0,131.2672,131.4004,131.134,131.3528,1582.0
2019-09-03 11:35:00,137.95,138.0,137.94,138.0,500.0,131.2577,131.3052,131.2482,131.3052,500.0
2019-09-03 11:40:00,138.0,138.06,137.97,138.06,1700.0,131.3052,131.3623,131.2767,131.3623,1700.0
2019-09-03 11:45:00,137.98,138.23,137.98,138.13,1100.0,131.2862,131.5241,131.2862,131.4289,1100.0
2019-09-03 11:50:00,138.15,138.33,138.15,138.33,3506.0,131.448,131.6192,131.448,131.6192,3506.0
2019-09-03 11:55:00,138.32,138.32,138.12,138.27,1200.0,131.6097,131.6097,131.4194,131.5621,1200.0
2019-09-03 12:00:00,138.28,138.41,138.25,138.4,901.0,131.5717,131.6954,131.5431,131.6858,901.0
2019-09-03 12:05:00,138.38,138.42,138.16,138.16,600.0,131.6668,131.7049,131.4575,131.4575,600.0
2019-09-03 12:10:00,138.21,138.39,138.2,138.39,800.0,131.5051,131.6763,131.4955,131.6763,800.0
2019-09-03 12:15:00,138.42,138.55,138.34,138.5,1583.0,131.7049,131.8286,131.6287,131.781,1583.0
2019-09-03 12:20:00,138.46,138.46,138.27,138.29,2179.0,131.7429,131.7429,131.5621,131.5812,2179.0
2019-09-03 12:25:00,138.2,138.26,138.16,138.24,1663.0,131.4955,131.5526,131.4575,131.5336,1663.0
2019-09-03 12:30:00,138.19,138.19,138.04,138.09,1101.0,131.486,131.486,131.3433,131.3909,1101.0
2019-09-03 12:35:00,138.08,138.19,138.08,138.18,700.0,131.3814,131.486,131.3814,131.4765,700.0
2019-09-03 12:40:00,138.23,138.28,138.2,138.27,700.0,131.5241,131.5717,131.4955,131.5621,700.0
2019-09-03 12:45:00,138.39,138.39,138.31,138.31,896.0,131.6763,131.6763,131.6002,131.6002,896.0
2019-09-03 12:50:00,138.34,138.42,138.15,138.15,1725.0,131.6287,131.7049,131.448,131.448,1725.0
2019-09-03 12:55:00,138.17,138.27,138.16,138.27,800.0,131.467,131.5621,131.4575,131.5621,800.0
2019-09-03 13:00:00,138.32,138.32,138.18,138.18,1923.0,131.6097,131.6097,131.4765,131.4765,1923.0
2019-09-03 13:05:00,138.09,138.19,138.05,138.14,3082.0,131.3909,131.486,131.3528,131.4384,3082.0
2019-09-03 13:10:00,138.22,138.22,138.12,138.15,1040.0,131.5146,131.5146,131.4194,131.448,1040.0
2019-09-03 13:15:00,138.16,138.22,138.04,138.08,1672.0,131.4575,131.5146,131.3433,131.3814,1672.0
2019-09-03 13:20:00,137.94,137.94,137.63,137.67,1421.0,131.2482,131.2482,130.9532,130.9913,1421.0
2019-09-03 13:25:00,137.68,137.72,137.62,137.63,900.0,131.0008,131.0388,130.9437,130.9532,900.0
2019-09-03 13:30:00,137.64,137.64,137.47,137.48,1518.0,130.9627,130.9627,130.801,130.8105,1518.0
2019-09-03 13:35:00,137.41,137.47,137.41,137.46,2340.0,130.7439,130.801,130.7439,130.7914,2340.0
2019-09-03 13:40:00,137.57,137.57,137.41,137.41,1600.0,130.8961,130.8961,130.7439,130.7439,1600.0
2019-09-03 13:45:00,137.46,137.46,137.32,137.4,2080.0,130.7914,130.7914,130.6582,130.7343,2080.0
2019-09-03 13:50:00,137.39,137.39,137.17,137.22,1705.0,130.7248,130.7248,130.5155,130.5631,1705.0
2019-09-03 13:55:00,137.28,137.28,137.08,137.08,1201.0,130.6202,130.6202,130.4299,130.4299,1201.0
2019-09-03 14:00:00,137.08,137.15,137.08,137.15,800.0,130.4299,130.4965,130.4299,130.4965,800.0
2019-09-03 14:05:00,137.06,137.13,137.03,137.1,800.0,130.4108,130.4774,130.3823,130.4489,800.0
2019-09-03 14:10:00,137.13,137.15,136.95,137.06,3956.0,130.4774,130.4965,130.3062,130.4108,3956.0
2019-09-03 14:15:00,136.97,136.98,136.82,136.82,400.0,130.3252,130.3347,130.1825,130.1825,400.0
2019-09-03 14:20:00,136.9,136.91,136.74,136.77,1371.0,130.2586,130.2681,130.1064,130.1349,1371.0
2019-09-03 14:25:00,136.8,136.84,136.72,136.84,1100.0,130.1635,130.2015,130.0873,130.2015,1100.0
2019-09-03 14:30:00,136.82,136.82,136.7,136.7,800.0,130.1825,130.1825,130.0683,130.0683,800.0
2019-09-03 14:35:00,136.67,136.67,136.57,136.58,1700.0,130.0398,130.0398,129.9446,129.9541,1700.0
2019-09-03 14:40:00,136.65,136.77,136.61,136.77,1533.0,130.0207,130.1349,129.9827,130.1349,1533.0
2019-09-03 14:45:00,136.66,136.79,136.65,136.78,1300.0,130.0302,130.1539,130.0207,130.1444,1300.0
2019-09-03 14:50:00,136.89,137.09,136.84,137.09,4394.0,130.2491,130.4394,130.2015,130.4394,4394.0
2019-09-03 14:55:00,137.03,137.1,137.0,137.06,1100.0,130.3823,130.4489,130.3538,130.4108,1100.0
2019-09-03 15:00:00,137.04,137.13,137.0,137.07,1566.0,130.3918,130.4774,130.3538,130.4204,1566.0
2019-09-03 15:05:00,137.08,137.18,137.08,137.18,1600.0,130.4299,130.525,130.4299,130.525,1600.0
2019-09-03 15:10:00,137.25,137.26,137.05,137.11,3157.0,130.5916,130.6011,130.4013,130.4584,3157.0
2019-09-03 15:15:00,137.09,137.19,137.05,137.15,3300.0,130.4394,130.5345,130.4013,130.4965,3300.0
2019-09-03 15:20:00,137.19,137.32,137.19,137.32,2906.0,130.5345,130.6582,130.5345,130.6582,2906.0
2019-09-03 15:25:00,137.33,137.34,137.09,137.16,3154.0,130.6677,130.6773,130.4394,130.506,3154.0
2019-09-03 15:30:00,137.21,137.38,137.14,137.37,3054.0,130.5536,130.7153,130.487,130.7058,3054.0
2019-09-03 15:35:00,137.36,137.52,137.35,137.52,4521.0,130.6963,130.8485,130.6868,130.8485,4521.0
2019-09-03 15:40:00,137.52,137.54,137.31,137.37,6027.0,130.8485,130.8676,130.6487,130.7058,6027.0
2019-09-03 15:45:00,137.38,137.7,137.33,137.63,7708.0,130.7153,131.0198,130.6677,130.9532,7708.0
2019-09-03 15:50:00,137.63,137.87,137.63,137.84,12602.0,130.9532,131.1815,130.9532,131.153,12602.0
2019-09-03 15:55:00,137.81,137.84,137.7,137.79,21392.0,131.1245,131.153,131.0198,131.1054,21392.0
2019-09-04 09:30:00,138.6,138.99,138.55,138.55,6354.0,131.8761,132.2472,131.8286,131.8286,6354.0
2019-09-04 09:35:00,138.6,138.65,138.18,138.21,800.0,131.8761,131.9237,131.4765,131.5051,800.0
2019-09-04 09:40:00,138.21,138.4,138.16,138.28,2267.0,131.5051,131.6858,131.4575,131.5717,2267.0
2019-09-04 09:45:00,138.29,138.63,138.26,138.36,3018.0,131.5812,131.9047,131.5526,131.6478,3018.0
2019-09-04 09:50:00,138.25,138.25,138.25,138.25,116.0,131.5431,131.5431,131.5431,131.5431,116.0
2019-09-04 09:55:00,138.25,138.31,138.25,138.31,200.0,131.5431,131.6002,131.5431,131.6002,200.0
2019-09-04 10:00:00,138.35,138.4,138.24,138.36,2600.0,131.6383,131.6858,131.5336,131.6478,2600.0
2019-09-04 10:05:00,138.57,138.57,138.42,138.43,700.0,131.8476,131.8476,131.7049,131.7144,700.0
2019-09-04 10:10:00,138.33,138.35,138.26,138.26,500.0,131.6192,131.6383,131.5526,131.5526,500.0
2019-09-04 10:15:00,138.16,138.37,138.11,138.37,1100.0,131.4575,131.6573,131.4099,131.6573,1100.0
2019-09-04 10:20:00,138.33,138.37,138.33,138.37,400.0,131.6192,131.6573,131.6192,131.6573,400.0
2019-09-04 10:25:00,138.22,138.35,138.22,138.29,600.0,131.5146,131.6383,131.5146,131.5812,600.0
2019-09-04 10:30:00,138.19,138.2,137.93,137.93,1000.0,131.486,131.4955,131.2386,131.2386,1000.0
2019-09-04 10:35:00,137.84,138.05,137.71,137.76,2200.0,131.153,131.3528,131.0293,131.0769,2200.0
2019-09-04 10:40:00,137.87,137.98,137.8,137.84,1200.0,131.1815,131.2862,131.1149,131.153,1200.0
2019-09-04 10:45:00,137.79,137.79,137.78,137.78,208.0,131.1054,131.1054,131.0959,131.0959,208.0
2019-09-04 10:50:00,137.88,138.03,137.76,137.76,800.0,131.1911,131.3338,131.0769,131.0769,800.0
2019-09-04 10:55:00,137.75,137.75,137.6,137.72,2333.0,131.0674,131.0674,130.9246,131.0388,2333.0
2019-09-04 11:00:00,137.65,137.85,137.64,137.72,2614.0,130.9722,131.1625,130.9627,131.0388,2614.0
2019-09-04 11:05:00,137.73,137.79,137.65,137.78,1800.0,131.0483,131.1054,130.9722,131.0959,1800.0
2019-09-04 11:10:00,137.71,137.83,137.69,137.71,6729.0,131.0293,131.1435,131.0103,131.0293,6729.0
2019-09-04 11:15:00,137.69,137.76,137.54,137.61,4785.0,131.0103,131.0769,130.8676,130.9342,4785.0
2019-09-04 11:20:00,137.65,137.71,137.65,137.71,500.0,130.9722,131.0293,130.9722,131.0293,500.0
2019-09-04 11:25:00,137.66,137.78,137.6,137.78,1508.0,130.9817,131.0959,130.9246,131.0959,1508.0
2019-09-04 11:30:00,137.72,137.91,137.64,137.91,5979.0,131.0388,131.2196,130.9627,131.2196,5979.0
2019-09-04 11:35:00,137.95,138.08,137.89,137.97,3000.0,131.2577,131.3814,131.2006,131.2767,3000.0
2019-09-04 11:40:00,137.95,138.03,137.88,138.03,600.0,131.2577,131.3338,131.1911,131.3338,600.0
2019-09-04 11:45:00,138.11,138.2,138.08,138.19,725.0,131.4099,131.4955,131.3814,131.486,725.0
2019-09-04 11:50:00,138.27,138.48,138.27,138.33,1400.0,131.5621,131.762,131.5621,131.6192,1400.0
2019-09-04 11:55:00,138.4,138.43,138.29,138.39,1350.0,131.6858,131.7144,131.5812,131.6763,1350.0
2019-09-04 12:00:00,138.39,138.39,138.39,138.39,0.0,131.6763,131.6763,131.6763,131.6763,0.0
2019-09-04 12:05:00,138.39,138.39,138.39,138.39,0.0,131.6763,131.6763,131.6763,131.6763,0.0
2019-09-04 12:10:00,138.36,138.39,138.36,138.39,400.0,131.6478,131.6763,131.6478,131.6763,400.0
2019-09-04 12:15:00,138.47,138.49,138.42,138.48,900.0,131.7524,131.7715,131.7049,131.762,900.0
2019-09-04 12:20:00,138.6,138.61,138.5,138.5,1398.0,131.8761,131.8856,131.781,131.781,1398.0
2019-09-04 12:25:00,138.41,138.44,138.4,138.4,804.0,131.6954,131.7239,131.6858,131.6858,804.0
2019-09-04 12:30:00,138.46,138.48,138.37,138.45,2200.0,131.7429,131.762,131.6573,131.7334,2200.0
2019-09-04 12:35:00,138.45,138.45,138.26,138.26,1401.0,131.7334,131.7334,131.5526,131.5526,1401.0
2019-09-04 12:40:00,138.22,138.22,138.22,138.22,100.0,131.5146,131.5146,131.5146,131.5146,100.0
2019-09-04 12:45:00,138.21,138.42,138.14,138.42,6105.0,131.5051,131.7049,131.4384,131.7049,6105.0
2019-09-04 12:50:00,138.36,138.38,138.29,138.33,1895.0,131.6478,131.6668,131.5812,131.6192,1895.0
2019-09-04 12:55:00,138.32,138.42,138.32,138.42,1000.0,131.6097,131.7049,131.6097,131.7049,1000.0
2019-09-04 13:00:00,138.26,138.26,138.24,138.24,200.0,131.5526,131.5526,131.5336,131.5336,200.0
2019-09-04 13:05:00,138.23,138.24,138.19,138.21,704.0,131.5241,131.5336,131.486,131.5051,704.0
2019-09-04 13:10:00,138.22,138.27,138.16,138.16,2330.0,131.5146,131.5621,131.4575,131.4575,2330.0
2019-09-04 13:15:00,138.05,138.15,138.01,138.01,1100.0,131.3528,131.448,131.3148,131.3148,1100.0
2019-09-04 13:20:00,138.0,138.0,137.91,137.92,2377.0,131.3052,131.3052,131.2196,131.2291,2377.0
2019-09-04 13:25:00,137.96,137.97,137.73,137.81,8498.0,131.2672,131.2767,131.0483,131.1245,8498.0
2019-09-04 13:30:00,137.72,137.81,137.68,137.81,700.0,131.0388,131.1245,131.0008,131.1245,700.0
2019-09-04 13:35:00,137.63,137.66,137.41,137.41,2223.0,130.9532,130.9817,130.7439,130.7439,2223.0
2019-09-04 13:40:00,137.41,137.43,137.3,137.41,900.0,130.7439,130.7629,130.6392,130.7439,900.0
2019-09-04 13:45:00,137.37,137.42,137.3,137.38,1607.0,130.7058,130.7534,130.6392,130.7153,1607.0
2019-09-04 13:50:00,137.33,137.42,137.33,137.4,1089.0,130.6677,130.7534,130.6677,130.7343,1089.0
2019-09-04 13:55:00,137.42,137.45,137.42,137.45,500.0,130.7534,130.7819,130.7534,130.7819,500.0
2019-09-04 14:00:00,137.41,137.6,137.41,137.53,1377.0,130.7439,130.9246,130.7439,130.858,1377.0
2019-09-04 14:05:00,137.54,137.54,137.47,137.51,975.0,130.8676,130.8676,130.801,130.839,975.0
2019-09-04 14:10:00,137.38,137.39,137.23,137.27,1200.0,130.7153,130.7248,130.5726,130.6107,1200.0
2019-09-04 14:15:00,137.32,137.32,137.24,137.32,840.0,130.6582,130.6582,130.5821,130.6582,840.0
2019-09-04 14:20:00,137.28,137.37,137.25,137.37,1500.0,130.6202,130.7058,130.5916,130.7058,1500.0
2019-09-04 14:25:00,137.36,137.47,137.33,137.46,1500.0,130.6963,130.801,130.6677,130.7914,1500.0
2019-09-04 14:30:00,137.47,137.55,137.38,137.43,5114.0,130.801,130.8771,130.7153,130.7629,5114.0
2019-09-04 14:35:00,137.51,137.56,137.51,137.56,200.0,130.839,130.8866,130.839,130.8866,200.0
2019-09-04 14:40:00,137.6,137.61,137.48,137.52,3598.0,130.9246,130.9342,130.8105,130.8485,3598.0
2019-09-04 14:45:00,137.55,137.57,137.53,137.53,924.0,130.8771,130.8961,130.858,130.858,924.0
2019-09-04 14:50:00,137.45,137.64,137.45,137.61,2990.0,130.7819,130.9627,130.7819,130.9342,2990.0
2019-09-04 14:55:00,137.64,137.68,137.64,137.66,600.0,130.9627,131.0008,130.9627,130.9817,600.0
2019-09-04 15:00:00,137.68,137.77,137.59,137.62,2753.0,131.0008,131.0864,130.9151,130.9437,2753.0
2019-09-04 15:05:00,137.53,137.55,137.35,137.41,5373.0,130.858,130.8771,130.6868,130.7439,5373.0
2019-09-04 15:10:00,137.4,137.4,137.28,137.39,3300.0,130.7343,130.7343,130.6202,130.7248,3300.0
2019-09-04 15:15:00,137.38,137.41,137.18,137.24,3540.0,130.7153,130.7439,130.525,130.5821,3540.0
2019-09-04 15:20:00,137.24,137.38,137.23,137.3,6537.0,130.5821,130.7153,130.5726,130.6392,6537.0
2019-09-04 15:25:00,137.26,137.32,137.23,137.24,5592.0,130.6011,130.6582,130.5726,130.5821,5592.0
2019-09-04 15:30:00,137.25,137.37,137.22,137.34,8358.0,130.5916,130.7058,130.5631,130.6773,8358.0
2019-09-04 15:35:00,137.32,137.43,137.27,137.41,6159.0,130.6582,130.7629,130.6107,130.7439,6159.0
2019-09-04 15:40:00,137.39,137.52,137.39,137.51,5251.0,130.7248,130.8485,130.7248,130.839,5251.0
2019-09-04 15:45:00,137.5,137.67,137.5,137.55,7532.0,130.8295,130.9913,130.8295,130.8771,7532.0
2019-09-04 15:50:00,137.53,137.79,137.53,137.77,10945.0,130.858,131.1054,130.858,131.0864,10945.0
2019-09-04 15:55:00,137.83,137.9,137.79,137.84,16284.0,131.1435,131.2101,131.1054,131.153,16284.0
2019-09-05 09:30:00,139.21,139.21,138.8,138.81,8365.0,132.4565,132.4565,132.0664,132.0759,8365.0
2019-09-05 09:35:00,138.85,138.85,138.32,138.49,700.0,132.114,132.114,131.6097,131.7715,700.0
2019-09-05 09:40:00,138.28,138.6,138.08,138.59,1900.0,131.5717,131.8761,131.3814,131.8666,1900.0
2019-09-05 09:45:00,138.49,138.81,138.34,138.49,3463.0,131.7715,132.0759,131.6287,131.7715,3463.0
2019-09-05 09:50:00,138.55,139.17,138.55,139.17,1150.0,131.8286,132.4185,131.8286,132.4185,1150.0
2019-09-05 09:55:00,139.0,139.16,138.96,139.05,4404.0,132.2567,132.409,132.2187,132.3043,4404.0
2019-09-05 10:00:00,139.07,139.07,138.73,138.73,900.0,132.3233,132.3233,131.9998,131.9998,900.0
2019-09-05 10:05:00,138.68,138.82,138.68,138.82,800.0,131.9523,132.0855,131.9523,132.0855,800.0
2019-09-05 10:10:00,138.93,139.14,138.93,139.14,1700.0,132.1901,132.3899,132.1901,132.3899,1700.0
2019-09-05 10:15:00,139.15,139.31,139.09,139.23,4784.0,132.3995,132.5517,132.3424,132.4756,4784.0
2019-09-05 10:20:00,139.26,139.26,138.83,138.9,4000.0,132.5041,132.5041,132.095,132.1616,4000.0
2019-09-05 10:25:00,138.9,138.97,138.79,138.97,5202.0,132.1616,132.2282,132.0569,132.2282,5202.0
2019-09-05 10:30:00,138.95,139.36,138.95,139.36,1111.0,132.2092,132.5993,132.2092,132.5993,1111.0
2019-09-05 10:35:00,139.28,139.36,139.09,139.19,38001.0,132.5231,132.5993,132.3424,132.4375,38001.0
2019-09-05 10:40:00,139.29,139.29,139.16,139.29,920.0,132.5327,132.5327,132.409,132.5327,920.0
2019-09-05 10:45:00,139.25,139.3,139.12,139.17,2108.0,132.4946,132.5422,132.3709,132.4185,2108.0
2019-09-05 10:50:00,139.24,139.43,139.24,139.43,838.0,132.4851,132.6659,132.4851,132.6659,838.0
2019-09-05 10:55:00,139.33,139.44,139.04,139.04,4087.0,132.5707,132.6754,132.2948,132.2948,4087.0
2019-09-05 11:00:00,139.12,139.28,139.04,139.16,5578.0,132.3709,132.5231,132.2948,132.409,5578.0
2019-09-05 11:05:00,139.28,139.47,139.28,139.47,1467.0,132.5231,132.7039,132.5231,132.7039,1467.0
2019-09-05 11:10:00,139.47,139.72,139.47,139.62,980.0,132.7039,132.9418,132.7039,132.8467,980.0
2019-09-05 11:15:00,139.54,139.54,139.29,139.29,1900.0,132.7705,132.7705,132.5327,132.5327,1900.0
2019-09-05 11:20:00,139.32,139.38,139.24,139.27,2710.0,132.5612,132.6183,132.4851,132.5136,2710.0
2019-09-05 11:25:00,139.15,139.49,139.15,139.49,4847.0,132.3995,132.723,132.3995,132.723,4847.0
2019-09-05 11:30:00,139.49,139.52,139.46,139.52,1549.0,132.723,132.7515,132.6944,132.7515,1549.0
2019-09-05 11:35:00,139.66,139.7,139.46,139.46,1100.0,132.8847,132.9228,132.6944,132.6944,1100.0
2019-09-05 11:40:00,139.46,139.57,139.46,139.51,3098.0,132.6944,132.7991,132.6944,132.742,3098.0
2019-09-05 11:45:00,139.43,139.49,139.32,139.48,3681.0,132.6659,132.723,132.5612,132.7134,3681.0
2019-09-05 11:50:00,139.52,139.56,139.4,139.47,2837.0,132.7515,132.7896,132.6373,132.7039,2837.0
2019-09-05 11:55:00,139.41,139.47,139.4,139.47,900.0,132.6468,132.7039,132.6373,132.7039,900.0
2019-09-05 12:00:00,139.46,139.46,139.28,139.28,1000.0,132.6944,132.6944,132.5231,132.5231,1000.0
2019-09-05 12:05:00,139.36,139.42,139.29,139.36,1001.0,132.5993,132.6564,132.5327,132.5993,1001.0
2019-09-05 12:10:00,139.48,139.49,139.48,139.49,400.0,132.7134,132.723,132.7134,132.723,400.0
2019-09-05 12:15:00,139.56,139.56,139.48,139.55,700.0,132.7896,132.7896,132.7134,132.78,700.0
2019-09-05 12:20:00,139.48,139.48,139.45,139.45,400.0,132.7134,132.7134,132.6849,132.6849,400.0
2019-09-05 12:25:00,139.41,139.45,139.4,139.45,500.0,132.6468,132.6849,132.6373,132.6849,500.0
2019-09-05 12:30:00,139.46,139.51,139.45,139.51,500.0,132.6944,132.742,132.6849,132.742,500.0
2019-09-05 12:35:00,139.48,139.74,139.48,139.57,3971.0,132.7134,132.9608,132.7134,132.7991,3971.0
2019-09-05 12:40:00,139.59,139.72,139.59,139.71,350.0,132.8181,132.9418,132.8181,132.9323,350.0
2019-09-05 12:45:00,139.69,139.69,139.64,139.68,969.0,132.9133,132.9133,132.8657,132.9037,969.0
2019-09-05 12:50:00,139.67,139.67,139.51,139.52,1018.0,132.8942,132.8942,132.742,132.7515,1018.0
2019-09-05 12:55:00,139.58,139.62,139.53,139.57,2065.0,132.8086,132.8467,132.761,132.7991,2065.0
2019-09-05 13:00:00,139.58,139.58,139.37,139.37,2372.0,132.8086,132.8086,132.6088,132.6088,2372.0
2019-09-05 13:05:00,139.39,139.46,139.39,139.46,500.0,132.6278,132.6944,132.6278,132.6944,500.0
2019-09-05 13:10:00,139.51,139.6,139.51,139.6,997.0,132.742,132.8276,132.742,132.8276,997.0
2019-09-05 13:15:00,139.58,139.58,139.52,139.57,700.0,132.8086,132.8086,132.7515,132.7991,700.0
2019-09-05 13:20:00,139.53,139.61,139.52,139.61,1300.0,132.761,132.8371,132.7515,132.8371,1300.0
2019-09-05 13:25:00,139.62,139.69,139.6,139.67,1000.0,132.8467,132.9133,132.8276,132.8942,1000.0
2019-09-05 13:30:00,139.59,139.59,139.56,139.59,401.0,132.8181,132.8181,132.7896,132.8181,401.0
2019-09-05 13:35:00,139.4,139.52,139.4,139.52,1400.0,132.6373,132.7515,132.6373,132.7515,1400.0
2019-09-05 13:40:00,139.45,139.51,139.43,139.49,1694.0,132.6849,132.742,132.6659,132.723,1694.0
2019-09-05 13:45:00,139.49,139.49,139.49,139.49,0.0,132.723,132.723,132.723,132.723,0.0
2019-09-05 13:50:00,139.4,139.44,139.36,139.37,1100.0,132.6373,132.6754,132.5993,132.6088,1100.0
2019-09-05 13:55:00,139.33,139.33,139.22,139.22,1094.0,132.5707,132.5707,132.4661,132.4661,1094.0
2019-09-05 14:00:00,139.15,139.21,139.15,139.21,349.0,132.3995,132.4565,132.3995,132.4565,349.0
2019-09-05 14:05:00,139.45,139.45,139.41,139.45,456.0,132.6849,132.6849,132.6468,132.6849,456.0
2019-09-05 14:10:00,139.46,139.51,139.46,139.51,1056.0,132.6944,132.742,132.6944,132.742,1056.0
2019-09-05 14:15:00,139.53,139.66,139.48,139.66,1100.0,132.761,132.8847,132.7134,132.8847,1100.0
2019-09-05 14:20:00,139.57,139.71,139.57,139.61,2360.0,132.7991,132.9323,132.7991,132.8371,2360.0
2019-09-05 14:25:00,139.56,139.65,139.56,139.65,400.0,132.7896,132.8752,132.7896,132.8752,400.0
2019-09-05 14:30:00,139.66,139.68,139.61,139.68,729.0,132.8847,132.9037,132.8371,132.9037,729.0
2019-09-05 14:35:00,139.7,139.76,139.64,139.76,886.0,132.9228,132.9799,132.8657,132.9799,886.0
2019-09-05 14:40:00,139.77,139.91,139.77,139.91,1130.0,132.9894,133.1226,132.9894,133.1226,1130.0
2019-09-05 14:45:00,139.91,140.05,139.91,140.0,3633.0,133.1226,133.2558,133.1226,133.2082,3633.0
2019-09-05 14:50:00,140.01,140.13,139.97,140.11,2642.0,133.2177,133.3319,133.1797,133.3129,2642.0
2019-09-05 14:55:00,140.11,140.23,140.11,140.2,3600.0,133.3129,133.4271,133.3129,133.3985,3600.0
2019-09-05 15:00:00,140.18,140.26,140.04,140.05,2826.0,133.3795,133.4556,133.2463,133.2558,2826.0
2019-09-05 15:05:00,140.08,140.08,139.95,139.99,2402.0,133.2843,133.2843,133.1606,133.1987,2402.0
2019-09-05 15:10:00,140.02,140.29,140.02,140.19,2519.0,133.2272,133.4841,133.2272,133.389,2519.0
2019-09-05 15:15:00,140.26,140.38,140.24,140.36,2551.0,133.4556,133.5698,133.4366,133.5508,2551.0
2019-09-05 15:20:00,140.42,140.42,140.25,140.28,3635.0,133.6078,133.6078,133.4461,133.4746,3635.0
2019-09-05 15:25:00,140.3,140.43,140.3,140.38,2447.0,133.4937,133.6174,133.4937,133.5698,2447.0
2019-09-05 15:30:00,140.38,140.42,140.3,140.4,5743.0,133.5698,133.6078,133.4937,133.5888,5743.0
2019-09-05 15:35:00,140.39,140.42,140.34,140.36,5368.0,133.5793,133.6078,133.5317,133.5508,5368.0
2019-09-05 15:40:00,140.37,140.45,140.33,140.36,7445.0,133.5603,133.6364,133.5222,133.5508,7445.0
2019-09-05 15:45:00,140.31,140.4,140.23,140.24,8940.0,133.5032,133.5888,133.4271,133.4366,8940.0
2019-09-05 15:50:00,140.25,140.46,140.14,140.41,17179.0,133.4461,133.6459,133.3414,133.5983,17179.0
2019-09-05 15:55:00,140.43,140.6,140.33,140.35,45340.0,133.6174,133.7791,133.5222,133.5412,45340.0
2019-09-06 09:30:00,140.7,140.7,139.76,139.8,8116.0,133.8743,133.8743,132.9799,133.0179,8116.0
2019-09-06 09:35:00,139.64,140.28,139.64,140.28,1716.0,132.8657,133.4746,132.8657,133.4746,1716.0
2019-09-06 09:40:00,140.1,140.24,139.79,139.79,3342.0,133.3034,133.4366,133.0084,133.0084,3342.0
2019-09-06 09:45:00,139.74,140.14,139.6,140.14,2614.0,132.9608,133.3414,132.8276,133.3414,2614.0
2019-09-06 09:50:00,140.23,140.33,140.07,140.09,1603.0,133.4271,133.5222,133.2748,133.2938,1603.0
2019-09-06 09:55:00,140.1,140.36,140.1,140.36,1500.0,133.3034,133.5508,133.3034,133.5508,1500.0
2019-09-06 10:00:00,140.38,140.42,140.15,140.15,2425.0,133.5698,133.6078,133.3509,133.3509,2425.0
2019-09-06 10:05:00,140.15,140.24,139.98,140.07,1400.0,133.3509,133.4366,133.1892,133.2748,1400.0
2019-09-06 10:10:00,139.99,140.19,139.98,140.09,3000.0,133.1987,133.389,133.1892,133.2938,3000.0
2019-09-06 10:15:00,140.14,140.39,140.14,140.28,1100.0,133.3414,133.5793,133.3414,133.4746,1100.0
2019-09-06 10:20:00,140.21,140.51,140.21,140.34,1626.0,133.408,133.6935,133.408,133.5317,1626.0
2019-09-06 10:25:00,140.38,140.59,140.38,140.58,2173.0,133.5698,133.7696,133.5698,133.7601,2173.0
2019-09-06 10:30:00,140.67,140.67,140.36,140.42,3200.0,133.8457,133.8457,133.5508,133.6078,3200.0
2019-09-06 10:35:00,140.36,140.44,140.27,140.44,2722.0,133.5508,133.6269,133.4651,133.6269,2722.0
2019-09-06 10:40:00,140.53,140.54,140.32,140.36,2123.0,133.7125,133.722,133.5127,133.5508,2123.0
2019-09-06 10:45:00,140.3,140.39,140.24,140.34,2501.0,133.4937,133.5793,133.4366,133.5317,2501.0
2019-09-06 10:50:00,140.4,140.51,140.27,140.37,10568.0,133.5888,133.6935,133.4651,133.5603,10568.0
2019-09-06 10:55:00,140.35,140.36,140.26,140.27,5146.0,133.5412,133.5508,133.4556,133.4651,5146.0
2019-09-06 11:00:00,140.34,140.37,139.96,139.96,6787.0,133.5317,133.5603,133.1702,133.1702,6787.0
2019-09-06 11:05:00,139.97,140.08,139.84,140.08,2459.0,133.1797,133.2843,133.056,133.2843,2459.0
2019-09-06 11:10:00,140.14,140.43,140.14,140.31,1800.0,133.3414,133.6174,133.3414,133.5032,1800.0
2019-09-06 11:15:00,140.27,140.27,140.06,140.06,1000.0,133.4651,133.4651,133.2653,133.2653,1000.0
2019-09-06 11:20:00,140.15,140.35,140.15,140.3,3100.0,133.3509,133.5412,133.3509,133.4937,3100.0
2019-09-06 11:25:00,140.28,140.28,140.0,140.0,3073.0,133.4746,133.4746,133.2082,133.2082,3073.0
2019-09-06 11:30:00,139.92,140.05,139.9,140.05,2360.0,133.1321,133.2558,133.1131,133.2558,2360.0
2019-09-06 11:35:00,139.99,140.26,139.99,140.26,1700.0,133.1987,133.4556,133.1987,133.4556,1700.0
2019-09-06 11:40:00,140.2,140.34,140.14,140.34,1478.0,133.3985,133.5317,133.3414,133.5317,1478.0
2019-09-06 11:45:00,140.3,140.3,140.07,140.1,1500.0,133.4937,133.4937,133.2748,133.3034,1500.0
2019-09-06 11:50:00,140.06,140.16,140.03,140.03,1213.0,133.2653,133.3605,133.2368,133.2368,1213.0
2019-09-06 11:55:00,140.0,140.03,139.95,140.02,1122.0,133.2082,133.2368,133.1606,133.2272,1122.0
2019-09-06 12:00:00,140.06,140.07,139.94,139.98,7090.0,133.2653,133.2748,133.1511,133.1892,7090.0
2019-09-06 12:05:00,140.03,140.03,139.95,140.01,1154.0,133.2368,133.2368,133.1606,133.2177,1154.0
2019-09-06 12:10:00,139.97,139.97,139.92,139.96,1112.0,133.1797,133.1797,133.1321,133.1702,1112.0
2019-09-06 12:15:00,139.99,139.99,139.93,139.99,800.0,133.1987,133.1987,133.1416,133.1987,800.0
2019-09-06 12:20:00,139.94,140.04,139.91,140.04,1900.0,133.1511,133.2463,133.1226,133.2463,1900.0
2019-09-06 12:25:00,140.08,140.1,139.72,139.72,5181.0,133.2843,133.3034,132.9418,132.9418,5181.0
2019-09-06 12:30:00,139.74,139.9,139.73,139.89,1400.0,132.9608,133.1131,132.9513,133.1036,1400.0
2019-09-06 12:35:00,140.02,140.11,140.02,140.08,2118.0,133.2272,133.3129,133.2272,133.2843,2118.0
2019-09-06 12:40:00,140.06,140.06,139.97,140.03,900.0,133.2653,133.2653,133.1797,133.2368,900.0
2019-09-06 12:45:00,139.94,139.94,139.8,139.89,3463.0,133.1511,133.1511,133.0179,133.1036,3463.0
2019-09-06 12:50:00,139.9,140.08,139.9,140.08,1323.0,133.1131,133.2843,133.1131,133.2843,1323.0
2019-09-06 12:55:00,140.15,140.23,140.15,140.22,2638.0,133.3509,133.4271,133.3509,133.4175,2638.0
2019-09-06 13:00:00,140.24,140.33,140.24,140.33,702.0,133.4366,133.5222,133.4366,133.5222,702.0
2019-09-06 13:05:00,140.28,140.28,140.02,140.02,700.0,133.4746,133.4746,133.2272,133.2272,700.0
2019-09-06 13:10:00,140.01,140.14,140.01,140.14,2818.0,133.2177,133.3414,133.2177,133.3414,2818.0
2019-09-06 13:15:00,140.17,140.33,140.17,140.31,1951.0,133.37,133.5222,133.37,133.5032,1951.0
2019-09-06 13:20:00,140.31,140.5,140.3,140.46,3193.0,133.5032,133.684,133.4937,133.6459,3193.0
2019-09-06 13:25:00,140.4,140.48,140.39,140.48,1002.0,133.5888,133.6649,133.5793,133.6649,1002.0
2019-09-06 13:30:00,140.52,140.53,140.51,140.53,800.0,133.703,133.7125,133.6935,133.7125,800.0
2019-09-06 13:35:00,140.5,140.57,140.49,140.57,1451.0,133.684,133.7506,133.6744,133.7506,1451.0
2019-09-06 13:40:00,140.57,140.87,140.57,140.87,2697.0,133.7506,134.036,133.7506,134.036,2697.0
2019-09-06 13:45:00,140.88,140.96,140.87,140.88,2401.0,134.0455,134.1216,134.036,134.0455,2401.0
2019-09-06 13:50:00,140.89,141.13,140.89,141.13,2435.0,134.055,134.2834,134.055,134.2834,2435.0
2019-09-06 13:55:00,141.14,141.25,141.09,141.09,3349.0,134.2929,134.3976,134.2453,134.2453,3349.0
2019-09-06 14:00:00,141.06,141.09,140.86,140.89,1281.0,134.2168,134.2453,134.0265,134.055,1281.0
2019-09-06 14:05:00,140.89,140.95,140.89,140.95,1368.0,134.055,134.1121,134.055,134.1121,1368.0
2019-09-06 14:10:00,140.88,141.0,140.88,140.99,3429.0,134.0455,134.1597,134.0455,134.1502,3429.0
2019-09-06 14:15:00,141.0,141.0,140.85,140.94,2161.0,134.1597,134.1597,134.017,134.1026,2161.0
2019-09-06 14:20:00,140.94,141.03,140.93,140.93,2235.0,134.1026,134.1882,134.0931,134.0931,2235.0
2019-09-06 14:25:00,140.9,140.94,140.84,140.89,1100.0,134.0646,134.1026,134.0075,134.055,1100.0
2019-09-06 14:30:00,140.89,140.96,140.81,140.86,3995.0,134.055,134.1216,133.9789,134.0265,3995.0
2019-09-06 14:35:00,140.86,141.02,140.82,140.99,1783.0,134.0265,134.1787,133.9884,134.1502,1783.0
2019-09-06 14:40:00,140.99,141.03,140.98,140.99,2051.0,134.1502,134.1882,134.1407,134.1502,2051.0
2019-09-06 14:45:00,140.85,140.88,140.82,140.88,1500.0,134.017,134.0455,133.9884,134.0455,1500.0
2019-09-06 14:50:00,140.89,140.94,140.89,140.93,1680.0,134.055,134.1026,134.055,134.0931,1680.0
2019-09-06 14:55:00,140.91,140.91,140.79,140.8,1829.0,134.0741,134.0741,133.9599,133.9694,1829.0
2019-09-06 15:00:00,140.74,140.74,140.61,140.72,2509.0,133.9123,133.9123,133.7886,133.8933,2509.0
2019-09-06 15:05:00,140.72,140.74,140.63,140.63,1335.0,133.8933,133.9123,133.8077,133.8077,1335.0
2019-09-06 15:10:00,140.66,140.71,140.63,140.68,3122.0,133.8362,133.8838,133.8077,133.8552,3122.0
2019-09-06 15:15:00,140.65,140.65,140.53,140.55,5014.0,133.8267,133.8267,133.7125,133.7315,5014.0
2019-09-06 15:20:00,140.56,140.58,140.48,140.55,2936.0,133.741,133.7601,133.6649,133.7315,2936.0
2019-09-06 15:25:00,140.52,140.64,140.52,140.62,1520.0,133.703,133.8172,133.703,133.7981,1520.0
2019-09-06 15:30:00,140.64,140.67,140.57,140.64,5314.0,133.8172,133.8457,133.7506,133.8172,5314.0
2019-09-06 15:35:00,140.59,140.61,140.49,140.49,5249.0,133.7696,133.7886,133.6744,133.6744,5249.0
2019-09-06 15:40:00,140.51,140.55,140.37,140.4,4939.0,133.6935,133.7315,133.5603,133.5888,4939.0
2019-09-06 15:45:00,140.4,140.48,140.36,140.39,4910.0,133.5888,133.6649,133.5508,133.5793,4910.0
2019-09-06 15:50:00,140.39,140.4,140.23,140.24,12282.0,133.5793,133.5888,133.4271,133.4366,12282.0
2019-09-06 15:55:00,140.18,140.31,140.15,140.27,17359.0,133.3795,133.5032,133.3509,133.4651,17359.0
2019-09-09 09:30:00,140.07,140.07,139.22,139.28,6955.0,133.2748,133.2748,132.4661,132.5231,6955.0
2019-09-09 09:35:00,139.27,139.27,138.58,138.74,2409.0,132.5136,132.5136,131.8571,132.0093,2409.0
2019-09-09 09:40:00,138.93,138.93,138.31,138.45,2000.0,132.1901,132.1901,131.6002,131.7334,2000.0
2019-09-09 09:45:00,138.16,138.48,137.66,137.66,2331.0,131.4575,131.762,130.9817,130.9817,2331.0
2019-09-09 09:50:00,137.68,137.91,137.58,137.91,5000.0,131.0008,131.2196,130.9056,131.2196,5000.0
2019-09-09 09:55:00,138.12,138.12,137.51,137.59,1900.0,131.4194,131.4194,130.839,130.9151,1900.0
2019-09-09 10:00:00,137.63,137.75,137.51,137.51,3700.0,130.9532,131.0674,130.839,130.839,3700.0
2019-09-09 10:05:00,137.58,137.64,137.41,137.41,700.0,130.9056,130.9627,130.7439,130.7439,700.0
2019-09-09 10:10:00,137.49,137.68,137.42,137.62,4127.0,130.82,131.0008,130.7534,130.9437,4127.0
2019-09-09 10:15:00,137.6,137.6,137.38,137.38,1248.0,130.9246,130.9246,130.7153,130.7153,1248.0
2019-09-09 10:20:00,137.38,137.38,137.0,137.0,2190.0,130.7153,130.7153,130.3538,130.3538,2190.0
2019-09-09 10:25:00,137.04,137.04,136.9,136.94,2861.0,130.3918,130.3918,130.2586,130.2967,2861.0
2019-09-09 10:30:00,136.98,136.98,136.73,136.78,4000.0,130.3347,130.3347,130.0969,130.1444,4000.0
2019-09-09 10:35:00,136.84,137.25,136.83,137.2,4800.0,130.2015,130.5916,130.192,130.5441,4800.0
2019-09-09 10:40:00,137.23,137.24,137.03,137.23,1600.0,130.5726,130.5821,130.3823,130.5726,1600.0
2019-09-09 10:45:00,137.13,137.27,137.05,137.05,2075.0,130.4774,130.6107,130.4013,130.4013,2075.0
2019-09-09 10:50:00,136.97,137.16,136.74,136.82,12176.0,130.3252,130.506,130.1064,130.1825,12176.0
2019-09-09 10:55:00,136.76,136.78,136.47,136.53,3889.0,130.1254,130.1444,129.8495,129.9066,3889.0
2019-09-09 11:00:00,136.51,136.73,136.5,136.65,3000.0,129.8875,130.0969,129.878,130.0207,3000.0
2019-09-09 11:05:00,136.66,136.72,136.35,136.35,4324.0,130.0302,130.0873,129.7353,129.7353,4324.0
2019-09-09 11:10:00,136.28,136.75,136.28,136.75,3540.0,129.6687,130.1159,129.6687,130.1159,3540.0
2019-09-09 11:15:00,136.73,136.86,136.63,136.85,3810.0,130.0969,130.2205,130.0017,130.211,3810.0
2019-09-09 11:20:00,136.86,136.98,136.86,136.91,2578.0,130.2205,130.3347,130.2205,130.2681,2578.0
2019-09-09 11:25:00,136.94,137.24,136.9,137.24,3880.0,130.2967,130.5821,130.2586,130.5821,3880.0
2019-09-09 11:30:00,137.24,137.33,137.17,137.3,3372.0,130.5821,130.6677,130.5155,130.6392,3372.0
2019-09-09 11:35:00,137.34,137.37,136.98,136.98,2028.0,130.6773,130.7058,130.3347,130.3347,2028.0
2019-09-09 11:40:00,136.95,136.95,136.78,136.88,900.0,130.3062,130.3062,130.1444,130.2396,900.0
2019-09-09 11:45:00,136.78,136.84,136.7,136.7,1000.0,130.1444,130.2015,130.0683,130.0683,1000.0
2019-09-09 11:50:00,136.63,136.92,136.63,136.92,4129.0,130.0017,130.2776,130.0017,130.2776,4129.0
2019-09-09 11:55:00,137.05,137.05,136.83,136.83,2303.0,130.4013,130.4013,130.192,130.192,2303.0
2019-09-09 12:00:00,136.8,137.01,136.8,136.9,2425.0,130.1635,130.3633,130.1635,130.2586,2425.0
2019-09-09 12:05:00,136.93,136.99,136.77,136.93,1478.0,130.2871,130.3442,130.1349,130.2871,1478.0
2019-09-09 12:10:00,136.84,137.03,136.84,136.89,3732.0,130.2015,130.3823,130.2015,130.2491,3732.0
2019-09-09 12:15:00,136.86,136.96,136.81,136.85,3151.0,130.2205,130.3157,130.173,130.211,3151.0
2019-09-09 12:20:00,136.88,136.91,136.82,136.86,2726.0,130.2396,130.2681,130.1825,130.2205,2726.0
2019-09-09 12:25:00,136.88,136.88,136.52,136.53,1308.0,130.2396,130.2396,129.897,129.9066,1308.0
2019-09-09 12:30:00,136.44,136.44,136.21,136.31,1401.0,129.8209,129.8209,129.6021,129.6972,1401.0
2019-09-09 12:35:00,136.28,136.28,136.16,136.18,1800.0,129.6687,129.6687,129.5545,129.5735,1800.0
2019-09-09 12:40:00,136.31,136.42,136.26,136.35,2262.0,129.6972,129.8019,129.6497,129.7353,2262.0
2019-09-09 12:45:00,136.41,136.41,136.12,136.18,2705.0,129.7924,129.7924,129.5164,129.5735,2705.0
2019-09-09 12:50:00,136.19,136.24,136.06,136.13,1800.0,129.583,129.6306,129.4594,129.526,1800.0
2019-09-09 12:55:00,136.24,136.24,136.02,136.14,3100.0,129.6306,129.6306,129.4213,129.5355,3100.0
2019-09-09 13:00:00,136.1,136.35,136.07,136.35,1700.0,129.4974,129.7353,129.4689,129.7353,1700.0
2019-09-09 13:05:00,136.41,136.42,136.24,136.42,2502.0,129.7924,129.8019,129.6306,129.8019,2502.0
2019-09-09 13:10:00,136.37,136.49,136.37,136.46,2051.0,129.7543,129.8685,129.7543,129.84,2051.0
2019-09-09 13:15:00,136.47,136.63,136.44,136.6,2400.0,129.8495,130.0017,129.8209,129.9732,2400.0
2019-09-09 13:20:00,136.66,136.66,136.54,136.57,946.0,130.0302,130.0302,129.9161,129.9446,946.0
2019-09-09 13:25:00,136.53,136.57,136.5,136.57,775.0,129.9066,129.9446,129.878,129.9446,775.0
2019-09-09 13:30:00,136.58,136.61,136.46,136.6,2400.0,129.9541,129.9827,129.84,129.9732,2400.0
2019-09-09 13:35:00,136.59,136.64,136.55,136.63,1635.0,129.9636,130.0112,129.9256,130.0017,1635.0
2019-09-09 13:40:00,136.74,136.79,136.71,136.79,2258.0,130.1064,130.1539,130.0778,130.1539,2258.0
2019-09-09 13:45:00,136.86,136.89,136.83,136.89,702.0,130.2205,130.2491,130.192,130.2491,702.0
2019-09-09 13:50:00,136.87,137.02,136.87,136.97,1000.0,130.2301,130.3728,130.2301,130.3252,1000.0
2019-09-09 13:55:00,136.92,137.06,136.9,136.94,2700.0,130.2776,130.4108,130.2586,130.2967,2700.0
2019-09-09 14:00:00,136.97,136.98,136.91,136.91,1200.0,130.3252,130.3347,130.2681,130.2681,1200.0
2019-09-09 14:05:00,136.88,136.88,136.54,136.54,3300.0,130.2396,130.2396,129.9161,129.9161,3300.0
2019-09-09 14:10:00,136.4,136.44,136.3,136.33,2100.0,129.7829,129.8209,129.6877,129.7163,2100.0
2019-09-09 14:15:00,136.26,136.3,135.93,135.94,2405.0,129.6497,129.6877,129.3357,129.3452,2405.0
2019-09-09 14:20:00,135.94,136.13,135.9,136.09,2263.0,129.3452,129.526,129.3071,129.4879,2263.0
2019-09-09 14:25:00,136.04,136.04,135.86,135.96,3003.0,129.4403,129.4403,129.2691,129.3642,3003.0
2019-09-09 14:30:00,135.91,136.11,135.91,136.02,3587.0,129.3166,129.5069,129.3166,129.4213,3587.0
2019-09-09 14:35:00,136.01,136.04,135.79,135.87,4453.0,129.4118,129.4403,129.2025,129.2786,4453.0
2019-09-09 14:40:00,135.94,135.96,135.54,135.64,4003.0,129.3452,129.3642,128.9646,129.0597,4003.0
2019-09-09 14:45:00,135.61,135.67,135.6,135.67,1700.0,129.0312,129.0883,129.0217,129.0883,1700.0
2019-09-09 14:50:00,135.64,135.64,135.4,135.51,3900.0,129.0597,129.0597,128.8314,128.936,3900.0
2019-09-09 14:55:00,135.53,135.6,135.47,135.47,3288.0,128.9551,129.0217,128.898,128.898,3288.0
2019-09-09 15:00:00,135.48,135.62,135.39,135.58,5893.0,128.9075,129.0407,128.8219,129.0026,5893.0
2019-09-09 15:05:00,135.51,135.51,135.08,135.18,13998.0,128.936,128.936,128.5269,128.622,13998.0
2019-09-09 15:10:00,135.25,135.39,135.19,135.34,2900.0,128.6887,128.8219,128.6316,128.7743,2900.0
2019-09-09 15:15:00,135.3,135.38,135.15,135.26,5205.0,128.7362,128.8123,128.5935,128.6982,5205.0
2019-09-09 15:20:00,135.2,135.38,135.16,135.22,5649.0,128.6411,128.8123,128.603,128.6601,5649.0
2019-09-09 15:25:00,135.18,135.18,134.86,134.98,6366.0,128.622,128.622,128.3176,128.4317,6366.0
2019-09-09 15:30:00,135.01,135.25,134.99,135.18,7388.0,128.4603,128.6887,128.4413,128.622,7388.0
2019-09-09 15:35:00,135.16,135.33,135.15,135.28,5716.0,128.603,128.7648,128.5935,128.7172,5716.0
2019-09-09 15:40:00,135.3,135.37,135.28,135.32,6942.0,128.7362,128.8028,128.7172,128.7553,6942.0
2019-09-09 15:45:00,135.34,135.35,135.12,135.14,10098.0,128.7743,128.7838,128.565,128.584,10098.0
2019-09-09 15:50:00,135.13,135.2,134.95,135.18,17617.0,128.5745,128.6411,128.4032,128.622,17617.0
2019-09-09 15:55:00,135.15,135.28,135.1,135.13,61963.0,128.5935,128.7172,128.5459,128.5745,61963.0
2019-09-10 09:30:00,134.1,134.1,131.77,132.06,20337.0,127.5944,127.5944,125.3775,125.6534,20337.0
2019-09-10 09:35:00,132.0,132.09,131.63,131.92,4210.0,125.5963,125.682,125.2443,125.5202,4210.0
2019-09-10 09:40:00,132.01,132.01,131.5,131.6,4380.0,125.6058,125.6058,125.1206,125.2157,4380.0
2019-09-10 09:45:00,131.68,132.08,131.4,131.74,6005.0,125.2918,125.6724,125.0254,125.3489,6005.0
2019-09-10 09:50:00,131.42,131.56,131.08,131.37,2006.0,125.0445,125.1777,124.7209,124.9969,2006.0
2019-09-10 09:55:00,131.34,131.34,130.8,130.89,2200.0,124.9683,124.9683,124.4545,124.5402,2200.0
2019-09-10 10:00:00,130.8,131.52,130.75,131.32,8292.0,124.4545,125.1396,124.407,124.9493,8292.0
2019-09-10 10:05:00,131.2,131.47,131.2,131.47,3307.0,124.8351,125.092,124.8351,125.092,3307.0
2019-09-10 10:10:00,131.48,131.56,131.32,131.45,5464.0,125.1015,125.1777,124.9493,125.073,5464.0
2019-09-10 10:15:00,131.46,131.59,131.28,131.42,7760.0,125.0825,125.2062,124.9112,125.0445,7760.0
2019-09-10 10:20:00,131.58,132.0,131.56,131.95,2600.0,125.1967,125.5963,125.1777,125.5487,2600.0
2019-09-10 10:25:00,131.9,132.01,131.79,131.92,7799.0,125.5012,125.6058,125.3965,125.5202,7799.0
2019-09-10 10:30:00,131.88,132.05,131.87,132.05,1812.0,125.4821,125.6439,125.4726,125.6439,1812.0
2019-09-10 10:35:00,132.18,132.75,132.15,132.75,3131.0,125.7676,126.3099,125.739,126.3099,3131.0
2019-09-10 10:40:00,132.79,132.88,132.55,132.66,6352.0,126.348,126.4336,126.1196,126.2243,6352.0
2019-09-10 10:45:00,132.72,132.81,132.71,132.81,1237.0,126.2814,126.367,126.2719,126.367,1237.0
2019-09-10 10:50:00,132.83,132.95,132.75,132.93,1100.0,126.3861,126.5002,126.3099,126.4812,1100.0
2019-09-10 10:55:00,133.05,133.06,132.53,132.53,3445.0,126.5954,126.6049,126.1006,126.1006,3445.0
2019-09-10 11:00:00,132.54,132.93,132.54,132.93,3025.0,126.1101,126.4812,126.1101,126.4812,3025.0
2019-09-10 11:05:00,133.01,133.01,132.91,132.93,1800.0,126.5573,126.5573,126.4622,126.4812,1800.0
2019-09-10 11:10:00,132.87,133.03,132.85,132.92,4405.0,126.4241,126.5763,126.4051,126.4717,4405.0
2019-09-10 11:15:00,132.89,132.89,132.64,132.74,2101.0,126.4431,126.4431,126.2053,126.3004,2101.0
2019-09-10 11:20:00,132.62,132.66,132.51,132.51,1100.0,126.1862,126.2243,126.0816,126.0816,1100.0
2019-09-10 11:25:00,132.42,132.81,132.42,132.81,2576.0,125.9959,126.367,125.9959,126.367,2576.0
2019-09-10 11:30:00,132.77,132.9,132.69,132.75,4482.0,126.329,126.4527,126.2528,126.3099,4482.0
2019-09-10 11:35:00,132.73,132.73,132.57,132.61,1400.0,126.2909,126.2909,126.1387,126.1767,1400.0
2019-09-10 11:40:00,132.63,132.63,132.46,132.47,1100.0,126.1958,126.1958,126.034,126.0435,1100.0
2019-09-10 11:45:00,132.38,132.61,132.37,132.61,3912.0,125.9579,126.1767,125.9484,126.1767,3912.0
2019-09-10 11:50:00,132.64,132.87,132.61,132.84,4779.0,126.2053,126.4241,126.1767,126.3956,4779.0
2019-09-10 11:55:00,132.84,132.84,132.69,132.81,3356.0,126.3956,126.3956,126.2528,126.367,3356.0
2019-09-10 12:00:00,132.8,133.28,132.8,133.28,3155.0,126.3575,126.8142,126.3575,126.8142,3155.0
2019-09-10 12:05:00,133.29,133.35,133.22,133.35,8730.0,126.8237,126.8808,126.7571,126.8808,8730.0
2019-09-10 12:10:00,133.46,133.67,133.42,133.67,2346.0,126.9855,127.1853,126.9474,127.1853,2346.0
2019-09-10 12:15:00,133.7,133.8,133.64,133.77,2009.0,127.2138,127.309,127.1568,127.2804,2009.0
2019-09-10 12:20:00,133.81,133.9,133.81,133.88,599.0,127.3185,127.4041,127.3185,127.3851,599.0
2019-09-10 12:25:00,133.84,133.87,133.59,133.72,4394.0,127.3471,127.3756,127.1092,127.2329,4394.0
2019-09-10 12:30:00,133.66,133.66,133.55,133.56,2000.0,127.1758,127.1758,127.0711,127.0806,2000.0
2019-09-10 12:35:00,133.61,133.67,133.48,133.67,2400.0,127.1282,127.1853,127.0045,127.1853,2400.0
2019-09-10 12:40:00,133.67,133.88,133.65,133.88,1000.0,127.1853,127.3851,127.1663,127.3851,1000.0
2019-09-10 12:45:00,133.91,133.94,133.85,133.85,400.0,127.4137,127.4422,127.3566,127.3566,400.0
2019-09-10 12:50:00,133.96,134.0,133.88,133.88,1885.0,127.4612,127.4993,127.3851,127.3851,1885.0
2019-09-10 12:55:00,133.88,133.88,133.72,133.8,2201.0,127.3851,127.3851,127.2329,127.309,2201.0
2019-09-10 13:00:00,133.8,133.99,133.79,133.79,1300.0,127.309,127.4898,127.2995,127.2995,1300.0
2019-09-10 13:05:00,133.82,133.84,133.66,133.77,3485.0,127.328,127.3471,127.1758,127.2804,3485.0
2019-09-10 13:10:00,133.73,133.73,133.38,133.61,5608.0,127.2424,127.2424,126.9094,127.1282,5608.0
2019-09-10 13:15:00,133.52,133.59,133.51,133.58,1605.0,127.0426,127.1092,127.0331,127.0997,1605.0
2019-09-10 13:20:00,133.47,133.57,133.34,133.45,2728.0,126.995,127.0902,126.8713,126.976,2728.0
2019-09-10 13:25:00,133.43,133.45,133.33,133.45,1659.0,126.9569,126.976,126.8618,126.976,1659.0
2019-09-10 13:30:00,133.47,133.59,133.43,133.55,2012.0,126.995,127.1092,126.9569,127.0711,2012.0
2019-09-10 13:35:00,133.55,133.78,133.55,133.78,2142.0,127.0711,127.29,127.0711,127.29,2142.0
2019-09-10 13:40:00,133.79,133.83,133.77,133.81,1500.0,127.2995,127.3375,127.2804,127.3185,1500.0
2019-09-10 13:45:00,133.82,134.19,133.8,134.19,5483.0,127.328,127.6801,127.309,127.6801,5483.0
2019-09-10 13:50:00,134.18,134.42,134.18,134.4,4130.0,127.6706,127.8989,127.6706,127.8799,4130.0
2019-09-10 13:55:00,134.42,134.55,134.42,134.5,4760.0,127.8989,128.0226,127.8989,127.975,4760.0
2019-09-10 14:00:00,134.49,134.65,134.49,134.65,4617.0,127.9655,128.1178,127.9655,128.1178,4617.0
2019-09-10 14:05:00,134.65,134.72,134.56,134.63,7309.0,128.1178,128.1844,128.0321,128.0987,7309.0
2019-09-10 14:10:00,134.5,134.56,134.34,134.34,2345.0,127.975,128.0321,127.8228,127.8228,2345.0
2019-09-10 14:15:00,134.24,134.5,134.19,134.32,3416.0,127.7276,127.975,127.6801,127.8038,3416.0
2019-09-10 14:20:00,134.24,134.32,134.19,134.27,1300.0,127.7276,127.8038,127.6801,127.7562,1300.0
2019-09-10 14:25:00,134.14,134.24,134.14,134.17,1800.0,127.6325,127.7276,127.6325,127.661,1800.0
2019-09-10 14:30:00,134.23,134.39,134.23,134.39,1472.0,127.7181,127.8704,127.7181,127.8704,1472.0
2019-09-10 14:35:00,134.34,134.34,134.23,134.31,1527.0,127.8228,127.8228,127.7181,127.7943,1527.0
2019-09-10 14:40:00,134.31,134.33,134.25,134.31,1553.0,127.7943,127.8133,127.7372,127.7943,1553.0
2019-09-10 14:45:00,134.26,134.39,134.26,134.33,3455.0,127.7467,127.8704,127.7467,127.8133,3455.0
2019-09-10 14:50:00,134.31,134.31,133.95,134.05,3963.0,127.7943,127.7943,127.4517,127.5469,3963.0
2019-09-10 14:55:00,133.96,134.02,133.81,133.81,2900.0,127.4612,127.5183,127.3185,127.3185,2900.0
2019-09-10 15:00:00,133.84,133.88,133.72,133.74,4320.0,127.3471,127.3851,127.2329,127.2519,4320.0
2019-09-10 15:05:00,133.7,133.7,133.63,133.63,1100.0,127.2138,127.2138,127.1472,127.1472,1100.0
2019-09-10 15:10:00,133.62,133.79,133.62,133.64,5739.0,127.1377,127.2995,127.1377,127.1568,5739.0
2019-09-10 15:15:00,133.64,133.71,133.63,133.66,2091.0,127.1568,127.2234,127.1472,127.1758,2091.0
2019-09-10 15:20:00,133.64,133.68,133.53,133.62,4816.0,127.1568,127.1948,127.0521,127.1377,4816.0
2019-09-10 15:25:00,133.69,133.78,133.64,133.64,5529.0,127.2043,127.29,127.1568,127.1568,5529.0
2019-09-10 15:30:00,133.66,133.67,133.53,133.56,14251.0,127.1758,127.1853,127.0521,127.0806,14251.0
2019-09-10 15:35:00,133.52,133.57,133.36,133.43,9499.0,127.0426,127.0902,126.8903,126.9569,9499.0
2019-09-10 15:40:00,133.43,133.68,133.43,133.68,6087.0,126.9569,127.1948,126.9569,127.1948,6087.0
2019-09-10 15:45:00,133.69,133.78,133.68,133.74,5926.0,127.2043,127.29,127.1948,127.2519,5926.0
2019-09-10 15:50:00,133.74,134.07,133.73,134.07,11007.0,127.2519,127.5659,127.2424,127.5659,11007.0
2019-09-10 15:55:00,134.14,134.35,134.09,134.34,31507.0,127.6325,127.8323,127.5849,127.8228,31507.0
2019-09-11 09:30:00,133.41,133.87,132.92,133.3,14408.0,126.9379,127.3756,126.4717,126.8333,14408.0
2019-09-11 09:35:00,133.34,134.78,133.26,133.76,13442.0,126.8713,128.2415,126.7952,127.2709,13442.0
2019-09-11 09:40:00,133.8,133.8,133.74,133.75,400.0,127.309,127.309,127.2519,127.2614,400.0
2019-09-11 09:45:00,133.83,133.93,133.46,133.56,4000.0,127.3375,127.4327,126.9855,127.0806,4000.0
2019-09-11 09:50:00,133.28,133.28,132.77,133.25,2730.0,126.8142,126.8142,126.329,126.7857,2730.0
2019-09-11 09:55:00,133.32,133.6,133.25,133.37,3200.0,126.8523,127.1187,126.7857,126.8999,3200.0
2019-09-11 10:00:00,133.2,133.2,132.97,132.97,1111.0,126.7381,126.7381,126.5193,126.5193,1111.0
2019-09-11 10:05:00,133.02,133.36,132.94,133.29,2500.0,126.5668,126.8903,126.4907,126.8237,2500.0
2019-09-11 10:10:00,133.19,133.53,133.12,133.44,2616.0,126.7286,127.0521,126.662,126.9665,2616.0
2019-09-11 10:15:00,133.34,133.92,133.33,133.92,3830.0,126.8713,127.4232,126.8618,127.4232,3830.0
2019-09-11 10:20:00,133.85,133.85,133.62,133.65,1251.0,127.3566,127.3566,127.1377,127.1663,1251.0
2019-09-11 10:25:00,133.82,133.82,133.47,133.5,2450.0,127.328,127.328,126.995,127.0235,2450.0
2019-09-11 10:30:00,133.52,133.62,133.38,133.59,2240.0,127.0426,127.1377,126.9094,127.1092,2240.0
2019-09-11 10:35:00,133.62,133.63,133.45,133.48,2208.0,127.1377,127.1472,126.976,127.0045,2208.0
2019-09-11 10:40:00,133.46,133.46,133.2,133.2,2324.0,126.9855,126.9855,126.7381,126.7381,2324.0
2019-09-11 10:45:00,133.18,133.23,133.06,133.11,3005.0,126.7191,126.7666,126.6049,126.6525,3005.0
2019-09-11 10:50:00,133.17,133.18,133.01,133.01,2314.0,126.7096,126.7191,126.5573,126.5573,2314.0
2019-09-11 10:55:00,132.95,133.12,132.95,133.12,1564.0,126.5002,126.662,126.5002,126.662,1564.0
2019-09-11 11:00:00,133.19,133.21,132.95,132.96,2569.0,126.7286,126.7476,126.5002,126.5097,2569.0
2019-09-11 11:05:00,132.95,133.02,132.87,132.87,4013.0,126.5002,126.5668,126.4241,126.4241,4013.0
2019-09-11 11:10:00,132.94,133.13,132.93,133.06,5653.0,126.4907,126.6715,126.4812,126.6049,5653.0
2019-09-11 11:15:00,133.09,133.3,133.0,133.21,13597.0,126.6334,126.8333,126.5478,126.7476,13597.0
2019-09-11 11:20:00,133.32,133.62,133.32,133.49,3010.0,126.8523,127.1377,126.8523,127.014,3010.0
2019-09-11 11:25:00,133.52,133.91,133.47,133.84,2754.0,127.0426,127.4137,126.995,127.3471,2754.0
2019-09-11 11:30:00,133.81,134.08,133.81,133.83,2038.0,127.3185,127.5754,127.3185,127.3375,2038.0
2019-09-11 11:35:00,133.85,134.26,133.85,134.26,1000.0,127.3566,127.7467,127.3566,127.7467,1000.0
2019-09-11 11:40:00,134.44,134.78,134.44,134.76,4810.0,127.9179,128.2415,127.9179,128.2224,4810.0
2019-09-11 11:45:00,134.68,134.83,134.57,134.68,2600.0,128.1463,128.289,128.0416,128.1463,2600.0
2019-09-11 11:50:00,134.78,134.92,134.64,134.86,1605.0,128.2415,128.3747,128.1082,128.3176,1605.0
2019-09-11 11:55:00,134.83,134.96,134.83,134.9,1700.0,128.289,128.4127,128.289,128.3556,1700.0
2019-09-11 12:00:00,134.91,135.0,134.82,134.9,1929.0,128.3651,128.4508,128.2795,128.3556,1929.0
2019-09-11 12:05:00,134.93,135.0,134.88,134.89,2304.0,128.3842,128.4508,128.3366,128.3461,2304.0
2019-09-11 12:10:00,134.95,135.05,134.92,135.02,7139.0,128.4032,128.4984,128.3747,128.4698,7139.0
2019-09-11 12:15:00,135.0,135.13,134.97,135.04,4955.0,128.4508,128.5745,128.4222,128.4888,4955.0
2019-09-11 12:20:00,135.06,135.11,135.03,135.11,1400.0,128.5079,128.5554,128.4793,128.5554,1400.0
2019-09-11 12:25:00,135.17,135.19,135.04,135.06,6599.0,128.6125,128.6316,128.4888,128.5079,6599.0
2019-09-11 12:30:00,135.08,135.22,135.07,135.1,2601.0,128.5269,128.6601,128.5174,128.5459,2601.0
2019-09-11 12:35:00,135.11,135.11,134.93,134.93,939.0,128.5554,128.5554,128.3842,128.3842,939.0
2019-09-11 12:40:00,134.96,135.03,134.9,134.9,2500.0,128.4127,128.4793,128.3556,128.3556,2500.0
2019-09-11 12:45:00,134.92,134.92,134.72,134.78,4696.0,128.3747,128.3747,128.1844,128.2415,4696.0
2019-09-11 12:50:00,134.73,134.85,134.72,134.77,3283.0,128.1939,128.3081,128.1844,128.2319,3283.0
2019-09-11 12:55:00,134.76,134.86,134.76,134.81,3397.0,128.2224,128.3176,128.2224,128.27,3397.0
2019-09-11 13:00:00,134.81,134.91,134.8,134.88,1300.0,128.27,128.3651,128.2605,128.3366,1300.0
2019-09-11 13:05:00,134.89,134.9,134.81,134.81,2407.0,128.3461,128.3556,128.27,128.27,2407.0
2019-09-11 13:10:00,134.81,134.83,134.78,134.83,3300.0,128.27,128.289,128.2415,128.289,3300.0
2019-09-11 13:15:00,134.85,135.13,134.85,135.08,5657.0,128.3081,128.5745,128.3081,128.5269,5657.0
2019-09-11 13:20:00,135.13,135.13,135.04,135.06,1155.0,128.5745,128.5745,128.4888,128.5079,1155.0
2019-09-11 13:25:00,135.03,135.05,134.99,135.05,800.0,128.4793,128.4984,128.4413,128.4984,800.0
2019-09-11 13:30:00,134.99,135.06,134.95,134.95,2584.0,128.4413,128.5079,128.4032,128.4032,2584.0
2019-09-11 13:35:00,134.94,134.98,134.86,134.94,1865.0,128.3937,128.4317,128.3176,128.3937,1865.0
2019-09-11 13:40:00,134.91,134.91,134.53,134.65,4291.0,128.3651,128.3651,128.0036,128.1178,4291.0
2019-09-11 13:45:00,134.65,134.65,134.47,134.5,2814.0,128.1178,128.1178,127.9465,127.975,2814.0
2019-09-11 13:50:00,134.53,134.53,134.39,134.46,1706.0,128.0036,128.0036,127.8704,127.937,1706.0
2019-09-11 13:55:00,134.43,134.55,134.41,134.5,3903.0,127.9084,128.0226,127.8894,127.975,3903.0
2019-09-11 14:00:00,134.52,134.52,134.27,134.27,2120.0,127.9941,127.9941,127.7562,127.7562,2120.0
2019-09-11 14:05:00,134.24,134.47,134.24,134.47,3400.0,127.7276,127.9465,127.7276,127.9465,3400.0
2019-09-11 14:10:00,134.42,134.61,134.4,134.5,5431.0,127.8989,128.0797,127.8799,127.975,5431.0
2019-09-11 14:15:00,134.53,134.6,134.47,134.48,2554.0,128.0036,128.0702,127.9465,127.956,2554.0
2019-09-11 14:20:00,134.46,134.46,134.35,134.35,1901.0,127.937,127.937,127.8323,127.8323,1901.0
2019-09-11 14:25:00,134.32,134.35,134.19,134.28,2517.0,127.8038,127.8323,127.6801,127.7657,2517.0
2019-09-11 14:30:00,134.29,134.29,134.15,134.22,3022.0,127.7752,127.7752,127.642,127.7086,3022.0
2019-09-11 14:35:00,134.17,134.24,134.17,134.24,2161.0,127.661,127.7276,127.661,127.7276,2161.0
2019-09-11 14:40:00,134.23,134.29,134.16,134.16,3993.0,127.7181,127.7752,127.6515,127.6515,3993.0
2019-09-11 14:45:00,134.17,134.18,134.12,134.17,3122.0,127.661,127.6706,127.6135,127.661,3122.0
2019-09-11 14:50:00,134.16,134.24,134.08,134.16,3853.0,127.6515,127.7276,127.5754,127.6515,3853.0
2019-09-11 14:55:00,134.14,134.16,134.05,134.08,2678.0,127.6325,127.6515,127.5469,127.5754,2678.0
2019-09-11 15:00:00,134.11,134.17,134.05,134.06,2700.0,127.604,127.661,127.5469,127.5564,2700.0
2019-09-11 15:05:00,134.05,134.05,133.86,133.86,4300.0,127.5469,127.5469,127.3661,127.3661,4300.0
2019-09-11 15:10:00,133.87,133.95,133.86,133.94,3800.0,127.3756,127.4517,127.3661,127.4422,3800.0
2019-09-11 15:15:00,133.9,133.9,133.81,133.81,2895.0,127.4041,127.4041,127.3185,127.3185,2895.0
2019-09-11 15:20:00,133.84,133.86,133.75,133.75,3022.0,127.3471,127.3661,127.2614,127.2614,3022.0
2019-09-11 15:25:00,133.75,133.8,133.72,133.75,5221.0,127.2614,127.309,127.2329,127.2614,5221.0
2019-09-11 15:30:00,133.75,133.82,133.66,133.79,9621.0,127.2614,127.328,127.1758,127.2995,9621.0
2019-09-11 15:35:00,133.81,133.99,133.81,133.93,7121.0,127.3185,127.4898,127.3185,127.4327,7121.0
2019-09-11 15:40:00,133.91,133.93,133.84,133.84,6927.0,127.4137,127.4327,127.3471,127.3471,6927.0
2019-09-11 15:45:00,133.84,133.93,133.71,133.86,10020.0,127.3471,127.4327,127.2234,127.3661,10020.0
2019-09-11 15:50:00,133.87,133.92,133.65,133.77,21107.0,127.3756,127.4232,127.1663,127.2804,21107.0
2019-09-11 15:55:00,133.8,133.8,133.53,133.69,45469.0,127.309,127.309,127.0521,127.2043,45469.0
2019-09-12 09:30:00,134.95,135.95,134.9,135.74,8059.0,128.4032,129.3547,128.3556,129.1549,8059.0
2019-09-12 09:35:00,135.97,136.2,135.35,135.35,4000.0,129.3737,129.5926,128.7838,128.7838,4000.0
2019-09-12 09:40:00,135.38,135.45,134.93,134.94,1600.0,128.8123,128.8789,128.3842,128.3937,1600.0
2019-09-12 09:45:00,135.07,135.48,134.98,135.15,4515.0,128.5174,128.9075,128.4317,128.5935,4515.0
2019-09-12 09:50:00,135.15,135.16,134.8,134.96,2200.0,128.5935,128.603,128.2605,128.4127,2200.0
2019-09-12 09:55:00,134.95,135.0,134.85,134.97,1300.0,128.4032,128.4508,128.3081,128.4222,1300.0
2019-09-12 10:00:00,135.01,135.11,134.61,134.66,5351.0,128.4603,128.5554,128.0797,128.1273,5351.0
2019-09-12 10:05:00,134.77,134.85,134.53,134.71,7113.0,128.2319,128.3081,128.0036,128.1748,7113.0
2019-09-12 10:10:00,134.74,135.05,134.31,134.36,22106.0,128.2034,128.4984,127.7943,127.8418,22106.0
2019-09-12 10:15:00,134.49,134.64,134.47,134.48,2796.0,127.9655,128.1082,127.9465,127.956,2796.0
2019-09-12 10:20:00,134.57,134.7,134.53,134.69,6372.0,128.0416,128.1653,128.0036,128.1558,6372.0
2019-09-12 10:25:00,134.69,134.76,134.58,134.59,24044.0,128.1558,128.2224,128.0512,128.0607,24044.0
2019-09-12 10:30:00,134.65,134.73,134.56,134.7,7600.0,128.1178,128.1939,128.0321,128.1653,7600.0
2019-09-12 10:35:00,134.66,134.98,134.57,134.98,11343.0,128.1273,128.4317,128.0416,128.4317,11343.0
2019-09-12 10:40:00,135.04,135.23,135.04,135.06,6092.0,128.4888,128.6696,128.4888,128.5079,6092.0
2019-09-12 10:45:00,135.03,135.14,135.03,135.14,1263.0,128.4793,128.584,128.4793,128.584,1263.0
2019-09-12 10:50:00,134.89,134.89,134.51,134.64,2128.0,128.3461,128.3461,127.9846,128.1082,2128.0
2019-09-12 10:55:00,134.68,134.82,134.68,134.82,601.0,128.1463,128.2795,128.1463,128.2795,601.0
2019-09-12 11:00:00,134.76,134.89,134.74,134.82,1928.0,128.2224,128.3461,128.2034,128.2795,1928.0
2019-09-12 11:05:00,134.83,134.86,134.78,134.78,1500.0,128.289,128.3176,128.2415,128.2415,1500.0
2019-09-12 11:10:00,134.75,134.9,134.72,134.9,1600.0,128.2129,128.3556,128.1844,128.3556,1600.0
2019-09-12 11:15:00,134.86,134.98,134.86,134.98,2588.0,128.3176,128.4317,128.3176,128.4317,2588.0
2019-09-12 11:20:00,134.99,135.02,134.84,134.84,3400.0,128.4413,128.4698,128.2985,128.2985,3400.0
2019-09-12 11:25:00,134.87,134.89,134.78,134.84,2000.0,128.3271,128.3461,128.2415,128.2985,2000.0
2019-09-12 11:30:00,134.86,134.86,134.67,134.69,1900.0,128.3176,128.3176,128.1368,128.1558,1900.0
2019-09-12 11:35:00,134.74,134.75,134.56,134.56,2545.0,128.2034,128.2129,128.0321,128.0321,2545.0
2019-09-12 11:40:00,134.59,134.62,134.49,134.52,3100.0,128.0607,128.0892,127.9655,127.9941,3100.0
2019-09-12 11:45:00,134.49,134.69,134.44,134.58,2600.0,127.9655,128.1558,127.9179,128.0512,2600.0
2019-09-12 11:50:00,134.48,134.58,134.48,134.58,1500.0,127.956,128.0512,127.956,128.0512,1500.0
2019-09-12 11:55:00,134.5,134.56,134.5,134.56,1300.0,127.975,128.0321,127.975,128.0321,1300.0
2019-09-12 12:00:00,134.59,134.6,134.56,134.57,850.0,128.0607,128.0702,128.0321,128.0416,850.0
2019-09-12 12:05:00,134.53,134.53,134.38,134.46,2500.0,128.0036,128.0036,127.8609,127.937,2500.0
2019-09-12 12:10:00,134.53,134.56,134.49,134.49,800.0,128.0036,128.0321,127.9655,127.9655,800.0
2019-09-12 12:15:00,134.42,134.42,134.35,134.41,2002.0,127.8989,127.8989,127.8323,127.8894,2002.0
2019-09-12 12:20:00,134.4,134.44,134.35,134.35,900.0,127.8799,127.9179,127.8323,127.8323,900.0
2019-09-12 12:25:00,134.35,134.44,134.34,134.4,991.0,127.8323,127.9179,127.8228,127.8799,991.0
2019-09-12 12:30:00,134.4,134.44,134.33,134.33,3500.0,127.8799,127.9179,127.8133,127.8133,3500.0
2019-09-12 12:35:00,134.29,134.35,134.22,134.25,2500.0,127.7752,127.8323,127.7086,127.7372,2500.0
2019-09-12 12:40:00,134.24,134.36,134.24,134.33,2745.0,127.7276,127.8418,127.7276,127.8133,2745.0
2019-09-12 12:45:00,134.36,134.51,134.36,134.48,3307.0,127.8418,127.9846,127.8418,127.956,3307.0
2019-09-12 12:50:00,134.47,134.51,134.37,134.46,5300.0,127.9465,127.9846,127.8513,127.937,5300.0
2019-09-12 12:55:00,134.46,134.46,134.33,134.43,6100.0,127.937,127.937,127.8133,127.9084,6100.0
2019-09-12 13:00:00,134.39,134.46,134.35,134.38,4159.0,127.8704,127.937,127.8323,127.8609,4159.0
2019-09-12 13:05:00,134.42,134.48,134.35,134.48,6262.0,127.8989,127.956,127.8323,127.956,6262.0
2019-09-12 13:10:00,134.44,134.5,134.36,134.36,6565.0,127.9179,127.975,127.8418,127.8418,6565.0
2019-09-12 13:15:00,134.34,134.37,134.26,134.31,2945.0,127.8228,127.8513,127.7467,127.7943,2945.0
2019-09-12 13:20:00,134.25,134.25,134.1,134.19,2616.0,127.7372,127.7372,127.5944,127.6801,2616.0
2019-09-12 13:25:00,134.12,134.14,134.07,134.12,2802.0,127.6135,127.6325,127.5659,127.6135,2802.0
2019-09-12 13:30:00,134.1,134.16,134.04,134.16,1504.0,127.5944,127.6515,127.5374,127.6515,1504.0
2019-09-12 13:35:00,134.18,134.18,134.12,134.14,2986.0,127.6706,127.6706,127.6135,127.6325,2986.0
2019-09-12 13:40:00,134.14,134.2,134.04,134.04,8403.0,127.6325,127.6896,127.5374,127.5374,8403.0
2019-09-12 13:45:00,134.04,134.16,134.02,134.09,4200.0,127.5374,127.6515,127.5183,127.5849,4200.0
2019-09-12 13:50:00,134.07,134.13,133.98,134.1,8587.0,127.5659,127.623,127.4803,127.5944,8587.0
2019-09-12 13:55:00,134.06,134.11,134.05,134.06,1470.0,127.5564,127.604,127.5469,127.5564,1470.0
2019-09-12 14:00:00,134.06,134.06,133.98,134.0,4401.0,127.5564,127.5564,127.4803,127.4993,4401.0
2019-09-12 14:05:00,133.99,134.04,133.94,134.01,2314.0,127.4898,127.5374,127.4422,127.5088,2314.0
2019-09-12 14:10:00,134.0,134.05,134.0,134.01,1200.0,127.4993,127.5469,127.4993,127.5088,1200.0
2019-09-12 14:15:00,134.02,134.09,133.97,134.05,3769.0,127.5183,127.5849,127.4707,127.5469,3769.0
2019-09-12 14:20:00,134.04,134.07,133.95,134.01,7928.0,127.5374,127.5659,127.4517,127.5088,7928.0
2019-09-12 14:25:00,134.0,134.0,133.88,133.89,13659.0,127.4993,127.4993,127.3851,127.3946,13659.0
2019-09-12 14:30:00,133.92,133.92,133.79,133.88,27604.0,127.4232,127.4232,127.2995,127.3851,27604.0
2019-09-12 14:35:00,133.89,134.29,133.81,134.14,14535.0,127.3946,127.7752,127.3185,127.6325,14535.0
2019-09-12 14:40:00,134.16,134.24,134.14,134.18,1200.0,127.6515,127.7276,127.6325,127.6706,1200.0
2019-09-12 14:45:00,134.17,134.2,134.08,134.18,3088.0,127.661,127.6896,127.5754,127.6706,3088.0
2019-09-12 14:50:00,134.21,134.34,134.19,134.27,3101.0,127.6991,127.8228,127.6801,127.7562,3101.0
2019-09-12 14:55:00,134.23,134.41,134.23,134.39,1500.0,127.7181,127.8894,127.7181,127.8704,1500.0
2019-09-12 15:00:00,134.41,134.58,134.25,134.31,13597.0,127.8894,128.0512,127.7372,127.7943,13597.0
2019-09-12 15:05:00,134.32,134.34,134.25,134.26,2221.0,127.8038,127.8228,127.7372,127.7467,2221.0
2019-09-12 15:10:00,134.26,134.29,134.25,134.29,2961.0,127.7467,127.7752,127.7372,127.7752,2961.0
2019-09-12 15:15:00,134.29,134.31,134.23,134.23,4582.0,127.7752,127.7943,127.7181,127.7181,4582.0
2019-09-12 15:20:00,134.24,134.3,134.19,134.23,9861.0,127.7276,127.7847,127.6801,127.7181,9861.0
2019-09-12 15:25:00,134.25,134.29,134.17,134.22,11904.0,127.7372,127.7752,127.661,127.7086,11904.0
2019-09-12 15:30:00,134.21,134.22,134.07,134.11,7340.0,127.6991,127.7086,127.5659,127.604,7340.0
2019-09-12 15:35:00,134.11,134.16,134.03,134.04,5116.0,127.604,127.6515,127.5278,127.5374,5116.0
2019-09-12 15:40:00,134.06,134.07,133.9,133.95,13345.0,127.5564,127.5659,127.4041,127.4517,13345.0
2019-09-12 15:45:00,133.94,133.99,133.88,133.88,9929.0,127.4422,127.4898,127.3851,127.3851,9929.0
2019-09-12 15:50:00,133.86,133.9,133.79,133.9,10400.0,127.3661,127.4041,127.2995,127.4041,10400.0
2019-09-12 15:55:00,133.9,134.09,133.79,133.96,48723.0,127.4041,127.5849,127.2995,127.4612,48723.0
2019-09-13 09:30:00,133.72,133.79,132.51,132.68,25946.0,127.2329,127.2995,126.0816,126.2433,25946.0
2019-09-13 09:35:00,132.73,133.23,132.73,132.79,1600.0,126.2909,126.7666,126.2909,126.348,1600.0
2019-09-13 09:40:00,133.09,133.49,133.0,133.43,1400.0,126.6334,127.014,126.5478,126.9569,1400.0
2019-09-13 09:45:00,133.58,133.64,133.25,133.49,1600.0,127.0997,127.1568,126.7857,127.014,1600.0
2019-09-13 09:50:00,133.47,133.5,133.21,133.5,3575.0,126.995,127.0235,126.7476,127.0235,3575.0
2019-09-13 09:55:00,133.42,133.66,133.22,133.51,19358.0,126.9474,127.1758,126.7571,127.0331,19358.0
2019-09-13 10:00:00,133.63,133.79,133.4,133.4,11461.0,127.1472,127.2995,126.9284,126.9284,11461.0
2019-09-13 10:05:00,133.31,133.43,133.19,133.43,3843.0,126.8428,126.9569,126.7286,126.9569,3843.0
2019-09-13 10:10:00,133.25,133.4,133.1,133.13,7700.0,126.7857,126.9284,126.643,126.6715,7700.0
2019-09-13 10:15:00,133.13,133.46,133.0,133.42,1805.0,126.6715,126.9855,126.5478,126.9474,1805.0
2019-09-13 10:20:00,133.36,133.38,133.04,133.11,4849.0,126.8903,126.9094,126.5859,126.6525,4849.0
2019-09-13 10:25:00,133.14,133.2,133.02,133.03,3874.0,126.681,126.7381,126.5668,126.5763,3874.0
2019-09-13 10:30:00,132.91,133.11,132.88,133.06,930.0,126.4622,126.6525,126.4336,126.6049,930.0
2019-09-13 10:35:00,132.94,133.03,132.92,133.01,900.0,126.4907,126.5763,126.4717,126.5573,900.0
2019-09-13 10:40:00,133.03,133.2,132.89,133.17,3544.0,126.5763,126.7381,126.4431,126.7096,3544.0
2019-09-13 10:45:00,133.15,133.25,133.14,133.2,4870.0,126.6905,126.7857,126.681,126.7381,4870.0
2019-09-13 10:50:00,133.12,133.21,133.03,133.21,4146.0,126.662,126.7476,126.5763,126.7476,4146.0
2019-09-13 10:55:00,133.17,133.17,132.93,133.03,8652.0,126.7096,126.7096,126.4812,126.5763,8652.0
2019-09-13 11:00:00,133.02,133.08,132.93,132.93,2693.0,126.5668,126.6239,126.4812,126.4812,2693.0
2019-09-13 11:05:00,133.08,133.29,133.05,133.29,7300.0,126.6239,126.8237,126.5954,126.8237,7300.0
2019-09-13 11:10:00,133.23,133.26,133.15,133.25,2000.0,126.7666,126.7952,126.6905,126.7857,2000.0
2019-09-13 11:15:00,133.25,133.37,133.24,133.33,3536.0,126.7857,126.8999,126.7762,126.8618,3536.0
2019-09-13 11:20:00,133.28,133.28,133.16,133.18,500.0,126.8142,126.8142,126.7,126.7191,500.0
2019-09-13 11:25:00,133.14,133.21,133.03,133.03,2004.0,126.681,126.7476,126.5763,126.5763,2004.0
2019-09-13 11:30:00,133.03,133.03,132.89,132.97,3372.0,126.5763,126.5763,126.4431,126.5193,3372.0
2019-09-13 11:35:00,132.92,132.92,132.79,132.86,1269.0,126.4717,126.4717,126.348,126.4146,1269.0
2019-09-13 11:40:00,132.82,132.82,132.7,132.74,3708.0,126.3765,126.3765,126.2624,126.3004,3708.0
2019-09-13 11:45:00,132.82,132.84,132.65,132.65,4282.0,126.3765,126.3956,126.2148,126.2148,4282.0
2019-09-13 11:50:00,132.62,132.71,132.49,132.52,3105.0,126.1862,126.2719,126.0625,126.0911,3105.0
2019-09-13 11:55:00,132.49,132.53,132.46,132.47,1400.0,126.0625,126.1006,126.034,126.0435,1400.0
2019-09-13 12:00:00,132.4,132.58,132.4,132.52,4099.0,125.9769,126.1482,125.9769,126.0911,4099.0
2019-09-13 12:05:00,132.51,132.7,132.51,132.67,4358.0,126.0816,126.2624,126.0816,126.2338,4358.0
2019-09-13 12:10:00,132.67,132.73,132.61,132.71,4302.0,126.2338,126.2909,126.1767,126.2719,4302.0
2019-09-13 12:15:00,132.69,132.69,132.59,132.62,3540.0,126.2528,126.2528,126.1577,126.1862,3540.0
2019-09-13 12:20:00,132.57,132.57,132.5,132.53,3050.0,126.1387,126.1387,126.0721,126.1006,3050.0
2019-09-13 12:25:00,132.53,132.56,132.44,132.47,1900.0,126.1006,126.1292,126.015,126.0435,1900.0
2019-09-13 12:30:00,132.46,132.55,132.43,132.44,2709.0,126.034,126.1196,126.0055,126.015,2709.0
2019-09-13 12:35:00,132.43,132.48,132.42,132.42,900.0,126.0055,126.053,125.9959,125.9959,900.0
2019-09-13 12:40:00,132.39,132.45,132.37,132.37,1600.0,125.9674,126.0245,125.9484,125.9484,1600.0
2019-09-13 12:45:00,132.37,132.4,132.34,132.34,1600.0,125.9484,125.9769,125.9198,125.9198,1600.0
2019-09-13 12:50:00,132.25,132.25,132.09,132.09,2551.0,125.8342,125.8342,125.682,125.682,2551.0
2019-09-13 12:55:00,132.1,132.16,132.07,132.14,1102.0,125.6915,125.7486,125.6629,125.7295,1102.0
2019-09-13 13:00:00,132.13,132.13,132.01,132.02,14189.0,125.72,125.72,125.6058,125.6153,14189.0
2019-09-13 13:05:00,132.03,132.1,132.01,132.06,5500.0,125.6249,125.6915,125.6058,125.6534,5500.0
2019-09-13 13:10:00,132.09,132.1,132.03,132.03,2600.0,125.682,125.6915,125.6249,125.6249,2600.0
2019-09-13 13:15:00,132.04,132.19,132.02,132.04,5200.0,125.6344,125.7771,125.6153,125.6344,5200.0
2019-09-13 13:20:00,132.02,132.03,131.95,131.95,1602.0,125.6153,125.6249,125.5487,125.5487,1602.0
2019-09-13 13:25:00,132.0,132.02,131.85,131.87,1600.0,125.5963,125.6153,125.4536,125.4726,1600.0
2019-09-13 13:30:00,131.88,131.9,131.81,131.88,2170.0,125.4821,125.5012,125.4155,125.4821,2170.0
2019-09-13 13:35:00,131.88,131.88,131.77,131.77,4500.0,125.4821,125.4821,125.3775,125.3775,4500.0
2019-09-13 13:40:00,131.71,131.71,131.52,131.52,2798.0,125.3204,125.3204,125.1396,125.1396,2798.0
2019-09-13 13:45:00,131.52,131.54,131.47,131.49,1700.0,125.1396,125.1586,125.092,125.1111,1700.0
2019-09-13 13:50:00,131.49,131.49,131.36,131.41,7500.0,125.1111,125.1111,124.9874,125.0349,7500.0
2019-09-13 13:55:00,131.39,131.41,131.35,131.37,1454.0,125.0159,125.0349,124.9779,124.9969,1454.0
2019-09-13 14:00:00,131.38,131.38,131.24,131.32,4110.0,125.0064,125.0064,124.8732,124.9493,4110.0
2019-09-13 14:05:00,131.34,131.56,131.33,131.56,2100.0,124.9683,125.1777,124.9588,125.1777,2100.0
2019-09-13 14:10:00,131.44,131.47,131.37,131.38,1000.0,125.0635,125.092,124.9969,125.0064,1000.0
2019-09-13 14:15:00,131.38,131.4,131.27,131.34,2285.0,125.0064,125.0254,124.9017,124.9683,2285.0
2019-09-13 14:20:00,131.35,131.35,131.27,131.29,2796.0,124.9779,124.9779,124.9017,124.9208,2796.0
2019-09-13 14:25:00,131.34,131.35,131.3,131.31,1100.0,124.9683,124.9779,124.9303,124.9398,1100.0
2019-09-13 14:30:00,131.32,131.55,131.31,131.55,3397.0,124.9493,125.1681,124.9398,125.1681,3397.0
2019-09-13 14:35:00,131.52,131.68,131.49,131.65,2200.0,125.1396,125.2918,125.1111,125.2633,2200.0
2019-09-13 14:40:00,131.64,131.7,131.6,131.67,2800.0,125.2538,125.3109,125.2157,125.2823,2800.0
2019-09-13 14:45:00,131.72,131.86,131.7,131.82,4305.0,125.3299,125.4631,125.3109,125.425,4305.0
2019-09-13 14:50:00,131.8,131.92,131.8,131.91,3533.0,125.406,125.5202,125.406,125.5107,3533.0
2019-09-13 14:55:00,131.92,131.98,131.85,131.85,3183.0,125.5202,125.5773,125.4536,125.4536,3183.0
2019-09-13 15:00:00,131.84,131.86,131.78,131.83,4226.0,125.4441,125.4631,125.387,125.4346,4226.0
2019-09-13 15:05:00,131.86,131.86,131.65,131.66,3052.0,125.4631,125.4631,125.2633,125.2728,3052.0
2019-09-13 15:10:00,131.64,131.79,131.62,131.7,7416.0,125.2538,125.3965,125.2348,125.3109,7416.0
2019-09-13 15:15:00,131.68,131.82,131.64,131.8,3021.0,125.2918,125.425,125.2538,125.406,3021.0
2019-09-13 15:20:00,131.79,131.88,131.78,131.88,2725.0,125.3965,125.4821,125.387,125.4821,2725.0
2019-09-13 15:25:00,131.88,131.99,131.85,131.95,5120.0,125.4821,125.5868,125.4536,125.5487,5120.0
2019-09-13 15:30:00,131.92,131.98,131.9,131.93,4400.0,125.5202,125.5773,125.5012,125.5297,4400.0
2019-09-13 15:35:00,131.94,132.15,131.92,132.12,6740.0,125.5392,125.739,125.5202,125.7105,6740.0
2019-09-13 15:40:00,132.11,132.27,132.07,132.22,10350.0,125.701,125.8532,125.6629,125.8056,10350.0
2019-09-13 15:45:00,132.24,132.31,132.19,132.22,8811.0,125.8247,125.8913,125.7771,125.8056,8811.0
2019-09-13 15:50:00,132.25,132.32,132.14,132.22,16833.0,125.8342,125.9008,125.7295,125.8056,16833.0
2019-09-13 15:55:00,132.23,132.27,132.09,132.17,46902.0,125.8152,125.8532,125.682,125.7581,46902.0
2019-09-16 09:30:00,131.63,131.71,131.24,131.55,8310.0,125.2443,125.3204,124.8732,125.1681,8310.0
2019-09-16 09:35:00,131.44,132.02,131.44,131.6,17136.0,125.0635,125.6153,125.0635,125.2157,17136.0
2019-09-16 09:40:00,131.61,131.85,131.54,131.57,12200.0,125.2252,125.4536,125.1586,125.1872,12200.0
2019-09-16 09:45:00,131.65,131.81,131.36,131.59,11434.0,125.2633,125.4155,124.9874,125.2062,11434.0
2019-09-16 09:50:00,131.61,131.78,131.52,131.6,12200.0,125.2252,125.387,125.1396,125.2157,12200.0
2019-09-16 09:55:00,131.65,131.7,131.54,131.54,19300.0,125.2633,125.3109,125.1586,125.1586,19300.0
2019-09-16 10:00:00,131.62,132.08,131.54,132.08,14752.0,125.2348,125.6724,125.1586,125.6724,14752.0
2019-09-16 10:05:00,132.03,132.47,132.03,132.36,2600.0,125.6249,126.0435,125.6249,125.9389,2600.0
2019-09-16 10:10:00,132.3,132.72,132.27,132.69,1466.0,125.8818,126.2814,125.8532,126.2528,1466.0
2019-09-16 10:15:00,132.75,132.76,131.98,132.12,12146.0,126.3099,126.3194,125.5773,125.7105,12146.0
2019-09-16 10:20:00,132.01,132.05,131.8,132.03,3732.0,125.6058,125.6439,125.406,125.6249,3732.0
2019-09-16 10:25:00,132.04,132.18,131.94,132.01,5000.0,125.6344,125.7676,125.5392,125.6058,5000.0
2019-09-16 10:30:00,132.05,132.09,131.7,131.92,3127.0,125.6439,125.682,125.3109,125.5202,3127.0
2019-09-16 10:35:00,131.91,132.17,131.91,132.09,5600.0,125.5107,125.7581,125.5107,125.682,5600.0
2019-09-16 10:40:00,132.08,132.18,131.97,131.97,5400.0,125.6724,125.7676,125.5678,125.5678,5400.0
2019-09-16 10:45:00,132.02,132.09,131.82,131.86,7502.0,125.6153,125.682,125.425,125.4631,7502.0
2019-09-16 10:50:00,131.73,131.74,131.61,131.67,2600.0,125.3394,125.3489,125.2252,125.2823,2600.0
2019-09-16 10:55:00,131.68,131.8,131.54,131.8,3682.0,125.2918,125.406,125.1586,125.406,3682.0
2019-09-16 11:00:00,131.72,131.79,131.45,131.58,3800.0,125.3299,125.3965,125.073,125.1967,3800.0
2019-09-16 11:05:00,131.51,131.81,131.51,131.81,5588.0,125.1301,125.4155,125.1301,125.4155,5588.0
2019-09-16 11:10:00,131.88,131.88,131.72,131.76,2583.0,125.4821,125.4821,125.3299,125.368,2583.0
2019-09-16 11:15:00,131.75,131.86,131.67,131.8,2280.0,125.3584,125.4631,125.2823,125.406,2280.0
2019-09-16 11:20:00,131.79,131.83,131.71,131.77,6058.0,125.3965,125.4346,125.3204,125.3775,6058.0
2019-09-16 11:25:00,131.77,131.88,131.73,131.82,2700.0,125.3775,125.4821,125.3394,125.425,2700.0
2019-09-16 11:30:00,131.82,131.86,131.75,131.84,3400.0,125.425,125.4631,125.3584,125.4441,3400.0
2019-09-16 11:35:00,131.82,131.87,131.71,131.77,2800.0,125.425,125.4726,125.3204,125.3775,2800.0
2019-09-16 11:40:00,131.67,131.67,131.37,131.38,2500.0,125.2823,125.2823,124.9969,125.0064,2500.0
2019-09-16 11:45:00,131.38,131.47,131.33,131.42,2600.0,125.0064,125.092,124.9588,125.0445,2600.0
2019-09-16 11:50:00,131.33,131.5,131.31,131.41,1902.0,124.9588,125.1206,124.9398,125.0349,1902.0
2019-09-16 11:55:00,131.45,131.45,131.35,131.36,1600.0,125.073,125.073,124.9779,124.9874,1600.0
2019-09-16 12:00:00,131.31,131.46,131.3,131.46,1900.0,124.9398,125.0825,124.9303,125.0825,1900.0
2019-09-16 12:05:00,131.37,131.53,131.37,131.53,1200.0,124.9969,125.1491,124.9969,125.1491,1200.0
2019-09-16 12:10:00,131.59,131.64,131.49,131.53,1800.0,125.2062,125.2538,125.1111,125.1491,1800.0
2019-09-16 12:15:00,131.47,131.51,131.41,131.45,900.0,125.092,125.1301,125.0349,125.073,900.0
2019-09-16 12:20:00,131.52,131.56,131.41,131.42,1400.0,125.1396,125.1777,125.0349,125.0445,1400.0
2019-09-16 12:25:00,131.41,131.51,131.37,131.48,2200.0,125.0349,125.1301,124.9969,125.1015,2200.0
2019-09-16 12:30:00,131.47,131.5,131.47,131.49,872.0,125.092,125.1206,125.092,125.1111,872.0
2019-09-16 12:35:00,131.5,131.5,131.37,131.41,2049.0,125.1206,125.1206,124.9969,125.0349,2049.0
2019-09-16 12:40:00,131.42,131.44,131.37,131.38,2100.0,125.0445,125.0635,124.9969,125.0064,2100.0
2019-09-16 12:45:00,131.41,131.43,131.4,131.43,600.0,125.0349,125.054,125.0254,125.054,600.0
2019-09-16 12:50:00,131.43,131.48,131.4,131.47,1878.0,125.054,125.1015,125.0254,125.092,1878.0
2019-09-16 12:55:00,131.46,131.46,131.32,131.37,2900.0,125.0825,125.0825,124.9493,124.9969,2900.0
2019-09-16 13:00:00,131.33,131.36,131.27,131.27,1200.0,124.9588,124.9874,124.9017,124.9017,1200.0
2019-09-16 13:05:00,131.28,131.3,131.17,131.19,1200.0,124.9112,124.9303,124.8066,124.8256,1200.0
2019-09-16 13:10:00,131.2,131.21,131.14,131.16,2363.0,124.8351,124.8446,124.778,124.7971,2363.0
2019-09-16 13:15:00,131.16,131.25,131.1,131.14,5501.0,124.7971,124.8827,124.74,124.778,5501.0
2019-09-16 13:20:00,131.18,131.21,131.13,131.18,1444.0,124.8161,124.8446,124.7685,124.8161,1444.0
2019-09-16 13:25:00,131.17,131.23,131.14,131.22,2602.0,124.8066,124.8637,124.778,124.8542,2602.0
2019-09-16 13:30:00,131.23,131.28,131.19,131.19,2037.0,124.8637,124.9112,124.8256,124.8256,2037.0
2019-09-16 13:35:00,131.15,131.2,131.07,131.07,2000.0,124.7876,124.8351,124.7114,124.7114,2000.0
2019-09-16 13:40:00,131.08,131.1,130.99,131.03,3200.0,124.7209,124.74,124.6353,124.6734,3200.0
2019-09-16 13:45:00,130.99,131.0,130.94,130.94,2211.0,124.6353,124.6448,124.5877,124.5877,2211.0
2019-09-16 13:50:00,130.96,131.1,130.88,131.1,2576.0,124.6068,124.74,124.5307,124.74,2576.0
2019-09-16 13:55:00,131.15,131.21,131.09,131.18,5300.0,124.7876,124.8446,124.7305,124.8161,5300.0
2019-09-16 14:00:00,131.22,131.22,131.15,131.19,3237.0,124.8542,124.8542,124.7876,124.8256,3237.0
2019-09-16 14:05:00,131.16,131.2,131.09,131.09,1325.0,124.7971,124.8351,124.7305,124.7305,1325.0
2019-09-16 14:10:00,131.08,131.12,131.02,131.04,2950.0,124.7209,124.759,124.6639,124.6829,2950.0
2019-09-16 14:15:00,130.99,131.08,130.99,131.03,1406.0,124.6353,124.7209,124.6353,124.6734,1406.0
2019-09-16 14:20:00,131.01,131.11,131.0,131.03,1301.0,124.6543,124.7495,124.6448,124.6734,1301.0
2019-09-16 14:25:00,131.04,131.12,131.02,131.12,3002.0,124.6829,124.759,124.6639,124.759,3002.0
2019-09-16 14:30:00,131.13,131.14,131.05,131.05,6588.0,124.7685,124.778,124.6924,124.6924,6588.0
2019-09-16 14:35:00,131.05,131.07,131.0,131.03,1700.0,124.6924,124.7114,124.6448,124.6734,1700.0
2019-09-16 14:40:00,131.03,131.11,131.02,131.07,3786.0,124.6734,124.7495,124.6639,124.7114,3786.0
2019-09-16 14:45:00,131.04,131.05,130.97,131.02,2548.0,124.6829,124.6924,124.6163,124.6639,2548.0
2019-09-16 14:50:00,131.0,131.05,130.93,130.97,3500.0,124.6448,124.6924,124.5782,124.6163,3500.0
2019-09-16 14:55:00,131.05,131.07,131.0,131.06,2901.0,124.6924,124.7114,124.6448,124.7019,2901.0
2019-09-16 15:00:00,131.05,131.08,130.96,131.04,5800.0,124.6924,124.7209,124.6068,124.6829,5800.0
2019-09-16 15:05:00,131.01,131.01,130.92,130.94,1700.0,124.6543,124.6543,124.5687,124.5877,1700.0
2019-09-16 15:10:00,130.95,131.0,130.87,130.89,3905.0,124.5973,124.6448,124.5211,124.5402,3905.0
2019-09-16 15:15:00,130.9,130.96,130.88,130.96,1800.0,124.5497,124.6068,124.5307,124.6068,1800.0
2019-09-16 15:20:00,130.9,130.9,130.78,130.8,3848.0,124.5497,124.5497,124.4355,124.4545,3848.0
2019-09-16 15:25:00,130.81,130.83,130.74,130.78,4401.0,124.464,124.4831,124.3974,124.4355,4401.0
2019-09-16 15:30:00,130.75,130.85,130.74,130.83,5015.0,124.407,124.5021,124.3974,124.4831,5015.0
2019-09-16 15:35:00,130.84,130.86,130.7,130.74,5541.0,124.4926,124.5116,124.3594,124.3974,5541.0
2019-09-16 15:40:00,130.77,130.77,130.61,130.69,9123.0,124.426,124.426,124.2738,124.3499,9123.0
2019-09-16 15:45:00,130.69,130.73,130.55,130.59,12484.0,124.3499,124.3879,124.2167,124.2547,12484.0
2019-09-16 15:50:00,130.59,130.68,130.53,130.61,15204.0,124.2547,124.3404,124.1976,124.2738,15204.0
2019-09-16 15:55:00,130.61,130.76,130.57,130.68,36483.0,124.2738,124.4165,124.2357,124.3404,36483.0
2019-09-17 09:30:00,131.4,132.22,131.15,132.22,8816.0,125.0254,125.8056,124.7876,125.8056,8816.0
2019-09-17 09:35:00,131.94,132.07,131.55,132.07,2480.0,125.5392,125.6629,125.1681,125.6629,2480.0
2019-09-17 09:40:00,131.91,131.94,131.24,131.76,6761.0,125.5107,125.5392,124.8732,125.368,6761.0
2019-09-17 09:45:00,132.04,132.17,131.9,132.02,13054.0,125.6344,125.7581,125.5012,125.6153,13054.0
2019-09-17 09:50:00,132.02,132.24,131.98,132.24,3864.0,125.6153,125.8247,125.5773,125.8247,3864.0
2019-09-17 09:55:00,132.25,132.62,132.25,132.57,1000.0,125.8342,126.1862,125.8342,126.1387,1000.0
2019-09-17 10:00:00,132.46,132.58,132.36,132.47,4934.0,126.034,126.1482,125.9389,126.0435,4934.0
2019-09-17 10:05:00,132.48,132.71,132.48,132.71,2781.0,126.053,126.2719,126.053,126.2719,2781.0
2019-09-17 10:10:00,132.68,132.8,132.62,132.79,1809.0,126.2433,126.3575,126.1862,126.348,1809.0
2019-09-17 10:15:00,132.81,132.81,132.66,132.69,4248.0,126.367,126.367,126.2243,126.2528,4248.0
2019-09-17 10:20:00,132.71,132.81,132.66,132.72,5142.0,126.2719,126.367,126.2243,126.2814,5142.0
2019-09-17 10:25:00,132.68,132.91,132.68,132.85,4000.0,126.2433,126.4622,126.2433,126.4051,4000.0
2019-09-17 10:30:00,132.89,133.0,132.88,132.99,1731.0,126.4431,126.5478,126.4336,126.5383,1731.0
2019-09-17 10:35:00,132.93,133.01,132.8,132.9,2600.0,126.4812,126.5573,126.3575,126.4527,2600.0
2019-09-17 10:40:00,132.9,133.04,132.89,133.0,3572.0,126.4527,126.5859,126.4431,126.5478,3572.0
2019-09-17 10:45:00,133.04,133.18,133.0,133.14,5602.0,126.5859,126.7191,126.5478,126.681,5602.0
2019-09-17 10:50:00,133.11,133.19,133.05,133.13,3002.0,126.6525,126.7286,126.5954,126.6715,3002.0
2019-09-17 10:55:00,133.13,133.36,133.13,133.36,6100.0,126.6715,126.8903,126.6715,126.8903,6100.0
2019-09-17 11:00:00,133.36,133.46,133.15,133.25,3806.0,126.8903,126.9855,126.6905,126.7857,3806.0
2019-09-17 11:05:00,133.23,133.23,133.14,133.17,2500.0,126.7666,126.7666,126.681,126.7096,2500.0
2019-09-17 11:10:00,133.18,133.38,133.17,133.38,3702.0,126.7191,126.9094,126.7096,126.9094,3702.0
2019-09-17 11:15:00,133.4,133.4,133.14,133.17,4197.0,126.9284,126.9284,126.681,126.7096,4197.0
2019-09-17 11:20:00,133.14,133.23,133.06,133.2,1407.0,126.681,126.7666,126.6049,126.7381,1407.0
2019-09-17 11:25:00,133.19,133.2,133.01,133.03,1529.0,126.7286,126.7381,126.5573,126.5763,1529.0
2019-09-17 11:30:00,133.05,133.05,133.0,133.0,2049.0,126.5954,126.5954,126.5478,126.5478,2049.0
2019-09-17 11:35:00,133.02,133.24,132.99,133.24,3400.0,126.5668,126.7762,126.5383,126.7762,3400.0
2019-09-17 11:40:00,133.24,133.28,133.13,133.2,1902.0,126.7762,126.8142,126.6715,126.7381,1902.0
2019-09-17 11:45:00,133.2,133.33,133.15,133.27,2300.0,126.7381,126.8618,126.6905,126.8047,2300.0
2019-09-17 11:50:00,133.27,133.31,133.27,133.27,802.0,126.8047,126.8428,126.8047,126.8047,802.0
2019-09-17 11:55:00,133.24,133.24,133.07,133.09,2550.0,126.7762,126.7762,126.6144,126.6334,2550.0
2019-09-17 12:00:00,133.08,133.14,133.01,133.09,1795.0,126.6239,126.681,126.5573,126.6334,1795.0
2019-09-17 12:05:00,133.15,133.2,132.89,132.89,3021.0,126.6905,126.7381,126.4431,126.4431,3021.0
2019-09-17 12:10:00,132.89,132.9,132.79,132.79,2142.0,126.4431,126.4527,126.348,126.348,2142.0
2019-09-17 12:15:00,132.84,132.84,132.75,132.79,1120.0,126.3956,126.3956,126.3099,126.348,1120.0
2019-09-17 12:20:00,132.73,132.8,132.7,132.75,1600.0,126.2909,126.3575,126.2624,126.3099,1600.0
2019-09-17 12:25:00,132.74,132.86,132.74,132.82,1600.0,126.3004,126.4146,126.3004,126.3765,1600.0
2019-09-17 12:30:00,132.86,132.91,132.86,132.9,1374.0,126.4146,126.4622,126.4146,126.4527,1374.0
2019-09-17 12:35:00,132.93,133.02,132.89,132.89,1502.0,126.4812,126.5668,126.4431,126.4431,1502.0
2019-09-17 12:40:00,132.88,132.89,132.71,132.74,14629.0,126.4336,126.4431,126.2719,126.3004,14629.0
2019-09-17 12:45:00,132.74,132.74,132.6,132.6,4120.0,126.3004,126.3004,126.1672,126.1672,4120.0
2019-09-17 12:50:00,132.62,132.63,132.44,132.44,9396.0,126.1862,126.1958,126.015,126.015,9396.0
2019-09-17 12:55:00,132.43,132.46,132.34,132.38,11482.0,126.0055,126.034,125.9198,125.9579,11482.0
2019-09-17 13:00:00,132.38,132.46,132.28,132.29,9522.0,125.9579,126.034,125.8627,125.8722,9522.0
2019-09-17 13:05:00,132.29,132.29,132.05,132.05,4199.0,125.8722,125.8722,125.6439,125.6439,4199.0
2019-09-17 13:10:00,132.05,132.06,131.92,131.94,18726.0,125.6439,125.6534,125.5202,125.5392,18726.0
2019-09-17 13:15:00,131.94,132.12,131.87,132.05,64006.0,125.5392,125.7105,125.4726,125.6439,64006.0
2019-09-17 13:20:00,132.06,132.07,131.9,131.91,22260.0,125.6534,125.6629,125.5012,125.5107,22260.0
2019-09-17 13:25:00,131.93,131.93,131.66,131.88,20853.0,125.5297,125.5297,125.2728,125.4821,20853.0
2019-09-17 13:30:00,131.84,131.89,131.8,131.8,10320.0,125.4441,125.4917,125.406,125.406,10320.0
2019-09-17 13:35:00,131.81,132.11,131.75,132.11,5299.0,125.4155,125.701,125.3584,125.701,5299.0
2019-09-17 13:40:00,132.11,132.39,132.11,132.39,2100.0,125.701,125.9674,125.701,125.9674,2100.0
2019-09-17 13:45:00,132.5,132.86,132.45,132.83,2517.0,126.0721,126.4146,126.0245,126.3861,2517.0
2019-09-17 13:50:00,132.81,132.9,132.71,132.9,3204.0,126.367,126.4527,126.2719,126.4527,3204.0
2019-09-17 13:55:00,132.91,133.05,132.9,132.98,4700.0,126.4622,126.5954,126.4527,126.5288,4700.0
2019-09-17 14:00:00,132.97,133.08,132.97,133.08,3100.0,126.5193,126.6239,126.5193,126.6239,3100.0
2019-09-17 14:05:00,133.1,133.12,133.02,133.08,3642.0,126.643,126.662,126.5668,126.6239,3642.0
2019-09-17 14:10:00,133.01,133.04,132.97,133.02,3400.0,126.5573,126.5859,126.5193,126.5668,3400.0
2019-09-17 14:15:00,132.99,133.19,132.99,133.17,2300.0,126.5383,126.7286,126.5383,126.7096,2300.0
2019-09-17 14:20:00,133.19,133.3,133.14,133.3,3391.0,126.7286,126.8333,126.681,126.8333,3391.0
2019-09-17 14:25:00,133.31,133.44,133.29,133.32,1900.0,126.8428,126.9665,126.8237,126.8523,1900.0
2019-09-17 14:30:00,133.33,133.48,133.29,133.48,2402.0,126.8618,127.0045,126.8237,127.0045,2402.0
2019-09-17 14:35:00,133.47,133.64,133.43,133.64,2965.0,126.995,127.1568,126.9569,127.1568,2965.0
2019-09-17 14:40:00,133.61,133.74,133.59,133.73,5810.0,127.1282,127.2519,127.1092,127.2424,5810.0
2019-09-17 14:45:00,133.7,133.7,133.57,133.57,2700.0,127.2138,127.2138,127.0902,127.0902,2700.0
2019-09-17 14:50:00,133.55,133.59,133.5,133.55,1794.0,127.0711,127.1092,127.0235,127.0711,1794.0
2019-09-17 14:55:00,133.55,133.64,133.55,133.56,1780.0,127.0711,127.1568,127.0711,127.0806,1780.0
2019-09-17 15:00:00,133.56,133.56,133.44,133.55,2701.0,127.0806,127.0806,126.9665,127.0711,2701.0
2019-09-17 15:05:00,133.56,133.64,133.56,133.61,2874.0,127.0806,127.1568,127.0806,127.1282,2874.0
2019-09-17 15:10:00,133.59,133.73,133.59,133.67,3613.0,127.1092,127.2424,127.1092,127.1853,3613.0
2019-09-17 15:15:00,133.65,133.7,133.62,133.65,3743.0,127.1663,127.2138,127.1377,127.1663,3743.0
2019-09-17 15:20:00,133.63,133.75,133.63,133.63,5283.0,127.1472,127.2614,127.1472,127.1472,5283.0
2019-09-17 15:25:00,133.64,133.84,133.64,133.75,3728.0,127.1568,127.3471,127.1568,127.2614,3728.0
2019-09-17 15:30:00,133.77,133.91,133.75,133.9,2700.0,127.2804,127.4137,127.2614,127.4041,2700.0
2019-09-17 15:35:00,133.89,133.96,133.85,133.9,4408.0,127.3946,127.4612,127.3566,127.4041,4408.0
2019-09-17 15:40:00,133.9,134.03,133.87,134.03,5910.0,127.4041,127.5278,127.3756,127.5278,5910.0
2019-09-17 15:45:00,134.03,134.2,134.03,134.1,10539.0,127.5278,127.6896,127.5278,127.5944,10539.0
2019-09-17 15:50:00,134.16,134.37,134.14,134.31,23925.0,127.6515,127.8513,127.6325,127.7943,23925.0
2019-09-17 15:55:00,134.32,134.32,133.88,133.88,46757.0,127.8038,127.8038,127.3851,127.3851,46757.0
2019-09-18 09:30:00,133.9,133.9,132.96,133.55,15932.0,127.4041,127.4041,126.5097,127.0711,15932.0
2019-09-18 09:35:00,133.72,133.75,132.91,133.05,14231.0,127.2329,127.2614,126.4622,126.5954,14231.0
2019-09-18 09:40:00,133.13,133.19,132.83,132.83,3145.0,126.6715,126.7286,126.3861,126.3861,3145.0
2019-09-18 09:45:00,132.97,132.97,132.65,132.89,2391.0,126.5193,126.5193,126.2148,126.4431,2391.0
2019-09-18 09:50:00,133.04,133.26,133.0,133.11,1752.0,126.5859,126.7952,126.5478,126.6525,1752.0
2019-09-18 09:55:00,133.26,133.26,133.09,133.16,334.0,126.7952,126.7952,126.6334,126.7,334.0
2019-09-18 10:00:00,133.26,133.53,133.26,133.42,2578.0,126.7952,127.0521,126.7952,126.9474,2578.0
2019-09-18 10:05:00,133.51,133.65,133.38,133.65,1200.0,127.0331,127.1663,126.9094,127.1663,1200.0
2019-09-18 10:10:00,133.64,133.64,133.36,133.45,12458.0,127.1568,127.1568,126.8903,126.976,12458.0
2019-09-18 10:15:00,133.46,133.84,133.42,133.79,2515.0,126.9855,127.3471,126.9474,127.2995,2515.0
2019-09-18 10:20:00,133.76,133.9,133.73,133.9,2677.0,127.2709,127.4041,127.2424,127.4041,2677.0
2019-09-18 10:25:00,133.91,133.99,133.87,133.94,1200.0,127.4137,127.4898,127.3756,127.4422,1200.0
2019-09-18 10:30:00,134.04,134.04,133.9,133.9,1400.0,127.5374,127.5374,127.4041,127.4041,1400.0
2019-09-18 10:35:00,133.97,133.99,133.83,133.91,2786.0,127.4707,127.4898,127.3375,127.4137,2786.0
2019-09-18 10:40:00,133.9,133.9,133.72,133.72,1700.0,127.4041,127.4041,127.2329,127.2329,1700.0
2019-09-18 10:45:00,133.79,133.79,133.54,133.58,1700.0,127.2995,127.2995,127.0616,127.0997,1700.0
2019-09-18 10:50:00,133.57,133.59,133.41,133.5,1300.0,127.0902,127.1092,126.9379,127.0235,1300.0
2019-09-18 10:55:00,133.59,133.6,133.5,133.58,2253.0,127.1092,127.1187,127.0235,127.0997,2253.0
2019-09-18 11:00:00,133.52,133.62,133.47,133.49,3050.0,127.0426,127.1377,126.995,127.014,3050.0
2019-09-18 11:05:00,133.47,133.63,133.47,133.63,2700.0,126.995,127.1472,126.995,127.1472,2700.0
2019-09-18 11:10:00,133.61,133.72,133.59,133.59,2450.0,127.1282,127.2329,127.1092,127.1092,2450.0
2019-09-18 11:15:00,133.55,133.59,133.48,133.59,3662.0,127.0711,127.1092,127.0045,127.1092,3662.0
2019-09-18 11:20:00,133.51,133.63,133.5,133.55,1500.0,127.0331,127.1472,127.0235,127.0711,1500.0
2019-09-18 11:25:00,133.52,133.55,133.44,133.55,1990.0,127.0426,127.0711,126.9665,127.0711,1990.0
2019-09-18 11:30:00,133.62,133.74,133.6,133.74,1700.0,127.1377,127.2519,127.1187,127.2519,1700.0
2019-09-18 11:35:00,133.78,133.78,133.72,133.72,400.0,127.29,127.29,127.2329,127.2329,400.0
2019-09-18 11:40:00,133.74,133.82,133.69,133.74,1710.0,127.2519,127.328,127.2043,127.2519,1710.0
2019-09-18 11:45:00,133.69,133.77,133.67,133.67,2279.0,127.2043,127.2804,127.1853,127.1853,2279.0
2019-09-18 11:50:00,133.64,133.65,133.57,133.63,1855.0,127.1568,127.1663,127.0902,127.1472,1855.0
2019-09-18 11:55:00,133.57,133.57,133.48,133.49,1800.0,127.0902,127.0902,127.0045,127.014,1800.0
2019-09-18 12:00:00,133.61,133.63,133.55,133.57,2103.0,127.1282,127.1472,127.0711,127.0902,2103.0
2019-09-18 12:05:00,133.5,133.55,133.41,133.43,9910.0,127.0235,127.0711,126.9379,126.9569,9910.0
2019-09-18 12:10:00,133.39,133.43,133.32,133.37,1100.0,126.9189,126.9569,126.8523,126.8999,1100.0
2019-09-18 12:15:00,133.39,133.4,133.34,133.34,1300.0,126.9189,126.9284,126.8713,126.8713,1300.0
2019-09-18 12:20:00,133.39,133.42,133.37,133.4,1100.0,126.9189,126.9474,126.8999,126.9284,1100.0
2019-09-18 12:25:00,133.38,133.45,133.35,133.35,3704.0,126.9094,126.976,126.8808,126.8808,3704.0
2019-09-18 12:30:00,133.34,133.34,133.34,133.34,100.0,126.8713,126.8713,126.8713,126.8713,100.0
2019-09-18 12:35:00,133.33,133.33,133.21,133.29,500.0,126.8618,126.8618,126.7476,126.8237,500.0
2019-09-18 12:40:00,133.23,133.25,133.14,133.25,3838.0,126.7666,126.7857,126.681,126.7857,3838.0
2019-09-18 12:45:00,133.28,133.47,133.23,133.47,7386.0,126.8142,126.995,126.7666,126.995,7386.0
2019-09-18 12:50:00,133.37,133.59,133.37,133.44,6594.0,126.8999,127.1092,126.8999,126.9665,6594.0
2019-09-18 12:55:00,133.45,133.46,133.34,133.39,2658.0,126.976,126.9855,126.8713,126.9189,2658.0
2019-09-18 13:00:00,133.41,133.43,133.37,133.43,1000.0,126.9379,126.9569,126.8999,126.9569,1000.0
2019-09-18 13:05:00,133.36,133.36,133.26,133.27,1200.0,126.8903,126.8903,126.7952,126.8047,1200.0
2019-09-18 13:10:00,133.19,133.23,133.19,133.19,1201.0,126.7286,126.7666,126.7286,126.7286,1201.0
2019-09-18 13:15:00,133.14,133.16,133.0,133.06,1891.0,126.681,126.7,126.5478,126.6049,1891.0
2019-09-18 13:20:00,132.99,132.99,132.91,132.91,610.0,126.5383,126.5383,126.4622,126.4622,610.0
2019-09-18 13:25:00,132.93,133.02,132.87,132.97,2965.0,126.4812,126.5668,126.4241,126.5193,2965.0
2019-09-18 13:30:00,132.96,133.0,132.88,132.93,3900.0,126.5097,126.5478,126.4336,126.4812,3900.0
2019-09-18 13:35:00,132.94,133.0,132.89,132.99,3500.0,126.4907,126.5478,126.4431,126.5383,3500.0
2019-09-18 13:40:00,132.99,133.0,132.94,132.94,3700.0,126.5383,126.5478,126.4907,126.4907,3700.0
2019-09-18 13:45:00,132.94,132.94,132.81,132.81,1420.0,126.4907,126.4907,126.367,126.367,1420.0
2019-09-18 13:50:00,132.8,132.85,132.76,132.82,3607.0,126.3575,126.4051,126.3194,126.3765,3607.0
2019-09-18 13:55:00,132.81,132.9,132.76,132.76,4466.0,126.367,126.4527,126.3194,126.3194,4466.0
2019-09-18 14:00:00,132.64,132.86,132.26,132.38,4400.0,126.2053,126.4146,125.8437,125.9579,4400.0
2019-09-18 14:05:00,132.51,132.72,132.37,132.58,3294.0,126.0816,126.2814,125.9484,126.1482,3294.0
2019-09-18 14:10:00,132.33,132.45,131.85,131.86,3297.0,125.9103,126.0245,125.4536,125.4631,3297.0
2019-09-18 14:15:00,131.85,131.88,131.52,131.58,3292.0,125.4536,125.4821,125.1396,125.1967,3292.0
2019-09-18 14:20:00,131.56,131.59,131.36,131.42,2790.0,125.1777,125.2062,124.9874,125.0445,2790.0
2019-09-18 14:25:00,131.32,131.35,131.06,131.13,6554.0,124.9493,124.9779,124.7019,124.7685,6554.0
2019-09-18 14:30:00,131.23,131.64,131.13,131.64,3998.0,124.8637,125.2538,124.7685,125.2538,3998.0
2019-09-18 14:35:00,131.6,131.66,131.42,131.45,2402.0,125.2157,125.2728,125.0445,125.073,2402.0
2019-09-18 14:40:00,131.42,131.56,131.37,131.4,4071.0,125.0445,125.1777,124.9969,125.0254,4071.0
2019-09-18 14:45:00,131.38,131.44,131.12,131.33,5904.0,125.0064,125.0635,124.759,124.9588,5904.0
2019-09-18 14:50:00,131.28,131.57,131.28,131.54,4767.0,124.9112,125.1872,124.9112,125.1586,4767.0
2019-09-18 14:55:00,131.59,131.69,131.5,131.56,5354.0,125.2062,125.3014,125.1206,125.1777,5354.0
2019-09-18 15:00:00,131.56,131.62,131.46,131.61,5202.0,125.1777,125.2348,125.0825,125.2252,5202.0
2019-09-18 15:05:00,131.58,131.69,131.47,131.63,2685.0,125.1967,125.3014,125.092,125.2443,2685.0
2019-09-18 15:10:00,131.67,131.7,131.61,131.66,6457.0,125.2823,125.3109,125.2252,125.2728,6457.0
2019-09-18 15:15:00,131.66,131.83,131.58,131.81,5377.0,125.2728,125.4346,125.1967,125.4155,5377.0
2019-09-18 15:20:00,131.79,131.88,131.74,131.78,6815.0,125.3965,125.4821,125.3489,125.387,6815.0
2019-09-18 15:25:00,131.8,131.9,131.78,131.89,5098.0,125.406,125.5012,125.387,125.4917,5098.0
2019-09-18 15:30:00,131.92,132.39,131.9,132.39,4902.0,125.5202,125.9674,125.5012,125.9674,4902.0
2019-09-18 15:35:00,132.38,132.43,132.27,132.39,8312.0,125.9579,126.0055,125.8532,125.9674,8312.0
2019-09-18 15:40:00,132.36,132.42,132.33,132.41,19557.0,125.9389,125.9959,125.9103,125.9864,19557.0
2019-09-18 15:45:00,132.41,132.5,132.28,132.38,14958.0,125.9864,126.0721,125.8627,125.9579,14958.0
2019-09-18 15:50:00,132.38,132.44,132.3,132.35,18496.0,125.9579,126.015,125.8818,125.9293,18496.0
2019-09-18 15:55:00,132.36,132.67,132.33,132.56,43994.0,125.9389,126.2338,125.9103,126.1292,43994.0
2019-09-19 09:30:00,133.01,133.85,132.4,133.58,36639.0,126.5573,127.3566,125.9769,127.0997,36639.0
2019-09-19 09:35:00,133.4,133.9,133.39,133.5,3178.0,126.9284,127.4041,126.9189,127.0235,3178.0
2019-09-19 09:40:00,133.22,133.39,133.22,133.39,200.0,126.7571,126.9189,126.7571,126.9189,200.0
2019-09-19 09:45:00,133.44,133.49,133.29,133.42,3123.0,126.9665,127.014,126.8237,126.9474,3123.0
2019-09-19 09:50:00,133.5,133.57,133.45,133.57,1099.0,127.0235,127.0902,126.976,127.0902,1099.0
2019-09-19 09:55:00,133.46,133.67,133.3,133.3,2700.0,126.9855,127.1853,126.8333,126.8333,2700.0
2019-09-19 10:00:00,133.25,133.55,133.17,133.55,2200.0,126.7857,127.0711,126.7096,127.0711,2200.0
2019-09-19 10:05:00,133.55,133.69,133.32,133.62,8476.0,127.0711,127.2043,126.8523,127.1377,8476.0
2019-09-19 10:10:00,133.6,133.65,133.3,133.61,7775.0,127.1187,127.1663,126.8333,127.1282,7775.0
2019-09-19 10:15:00,133.67,133.9,133.55,133.86,8128.0,127.1853,127.4041,127.0711,127.3661,8128.0
2019-09-19 10:20:00,133.76,133.9,133.73,133.88,13413.0,127.2709,127.4041,127.2424,127.3851,13413.0
2019-09-19 10:25:00,133.81,133.81,133.47,133.58,2188.0,127.3185,127.3185,126.995,127.0997,2188.0
2019-09-19 10:30:00,133.71,133.89,133.71,133.89,1655.0,127.2234,127.3946,127.2234,127.3946,1655.0
2019-09-19 10:35:00,133.84,134.05,133.83,133.99,2900.0,127.3471,127.5469,127.3375,127.4898,2900.0
2019-09-19 10:40:00,134.09,134.09,133.88,133.89,8032.0,127.5849,127.5849,127.3851,127.3946,8032.0
2019-09-19 10:45:00,133.92,133.92,133.68,133.68,6837.0,127.4232,127.4232,127.1948,127.1948,6837.0
2019-09-19 10:50:00,133.68,133.75,133.59,133.73,7580.0,127.1948,127.2614,127.1092,127.2424,7580.0
2019-09-19 10:55:00,133.74,133.74,133.55,133.55,2221.0,127.2519,127.2519,127.0711,127.0711,2221.0
2019-09-19 11:00:00,133.44,133.53,133.37,133.5,3912.0,126.9665,127.0521,126.8999,127.0235,3912.0
2019-09-19 11:05:00,133.48,133.48,133.37,133.44,7218.0,127.0045,127.0045,126.8999,126.9665,7218.0
2019-09-19 11:10:00,133.42,133.42,133.15,133.41,6420.0,126.9474,126.9474,126.6905,126.9379,6420.0
2019-09-19 11:15:00,133.43,133.43,133.43,133.43,202.0,126.9569,126.9569,126.9569,126.9569,202.0
2019-09-19 11:20:00,133.35,133.42,133.33,133.36,1300.0,126.8808,126.9474,126.8618,126.8903,1300.0
2019-09-19 11:25:00,133.38,133.61,133.38,133.49,2066.0,126.9094,127.1282,126.9094,127.014,2066.0
2019-09-19 11:30:00,133.48,133.6,133.42,133.42,2198.0,127.0045,127.1187,126.9474,126.9474,2198.0
2019-09-19 11:35:00,133.42,133.53,133.29,133.53,1620.0,126.9474,127.0521,126.8237,127.0521,1620.0
2019-09-19 11:40:00,133.5,133.5,133.28,133.34,2702.0,127.0235,127.0235,126.8142,126.8713,2702.0
2019-09-19 11:45:00,133.39,133.39,133.34,133.39,1677.0,126.9189,126.9189,126.8713,126.9189,1677.0
2019-09-19 11:50:00,133.37,133.38,133.23,133.26,4756.0,126.8999,126.9094,126.7666,126.7952,4756.0
2019-09-19 11:55:00,133.18,133.45,133.18,133.44,736.0,126.7191,126.976,126.7191,126.9665,736.0
2019-09-19 12:00:00,133.54,133.61,133.54,133.6,764.0,127.0616,127.1282,127.0616,127.1187,764.0
2019-09-19 12:05:00,133.69,133.74,133.68,133.74,1257.0,127.2043,127.2519,127.1948,127.2519,1257.0
2019-09-19 12:10:00,133.73,133.78,133.73,133.78,1002.0,127.2424,127.29,127.2424,127.29,1002.0
2019-09-19 12:15:00,133.76,133.87,133.71,133.87,1300.0,127.2709,127.3756,127.2234,127.3756,1300.0
2019-09-19 12:20:00,133.83,133.83,133.71,133.71,2023.0,127.3375,127.3375,127.2234,127.2234,2023.0
2019-09-19 12:25:00,133.79,133.79,133.58,133.58,2520.0,127.2995,127.2995,127.0997,127.0997,2520.0
2019-09-19 12:30:00,133.56,133.58,133.49,133.52,1500.0,127.0806,127.0997,127.014,127.0426,1500.0
2019-09-19 12:35:00,133.54,133.63,133.46,133.59,2113.0,127.0616,127.1472,126.9855,127.1092,2113.0
2019-09-19 12:40:00,133.61,133.65,133.56,133.56,1538.0,127.1282,127.1663,127.0806,127.0806,1538.0
2019-09-19 12:45:00,133.53,133.66,133.5,133.66,3632.0,127.0521,127.1758,127.0235,127.1758,3632.0
2019-09-19 12:50:00,133.68,133.69,133.57,133.57,1077.0,127.1948,127.2043,127.0902,127.0902,1077.0
2019-09-19 12:55:00,133.67,133.71,133.63,133.65,1555.0,127.1853,127.2234,127.1472,127.1663,1555.0
2019-09-19 13:00:00,133.65,133.77,133.65,133.71,2487.0,127.1663,127.2804,127.1663,127.2234,2487.0
2019-09-19 13:05:00,133.74,133.76,133.71,133.72,1396.0,127.2519,127.2709,127.2234,127.2329,1396.0
2019-09-19 13:10:00,133.65,133.65,133.48,133.51,1333.0,127.1663,127.1663,127.0045,127.0331,1333.0
2019-09-19 13:15:00,133.52,133.59,133.52,133.58,956.0,127.0426,127.1092,127.0426,127.0997,956.0
2019-09-19 13:20:00,133.61,133.61,133.55,133.59,2764.0,127.1282,127.1282,127.0711,127.1092,2764.0
2019-09-19 13:25:00,133.58,133.58,133.49,133.5,1008.0,127.0997,127.0997,127.014,127.0235,1008.0
2019-09-19 13:30:00,133.49,133.49,133.31,133.43,3116.0,127.014,127.014,126.8428,126.9569,3116.0
2019-09-19 13:35:00,133.36,133.37,133.34,133.37,825.0,126.8903,126.8999,126.8713,126.8999,825.0
2019-09-19 13:40:00,133.32,133.34,133.22,133.34,1605.0,126.8523,126.8713,126.7571,126.8713,1605.0
2019-09-19 13:45:00,133.32,133.37,133.29,133.36,3450.0,126.8523,126.8999,126.8237,126.8903,3450.0
2019-09-19 13:50:00,133.44,133.51,133.44,133.51,900.0,126.9665,127.0331,126.9665,127.0331,900.0
2019-09-19 13:55:00,133.46,133.47,133.39,133.44,1400.0,126.9855,126.995,126.9189,126.9665,1400.0
2019-09-19 14:00:00,133.47,133.6,133.45,133.55,3700.0,126.995,127.1187,126.976,127.0711,3700.0
2019-09-19 14:05:00,133.51,133.51,133.4,133.49,1317.0,127.0331,127.0331,126.9284,127.014,1317.0
2019-09-19 14:10:00,133.49,133.6,133.48,133.6,1629.0,127.014,127.1187,127.0045,127.1187,1629.0
2019-09-19 14:15:00,133.56,133.6,133.55,133.6,2226.0,127.0806,127.1187,127.0711,127.1187,2226.0
2019-09-19 14:20:00,133.59,133.6,133.51,133.53,3611.0,127.1092,127.1187,127.0331,127.0521,3611.0
2019-09-19 14:25:00,133.49,133.53,133.47,133.53,1707.0,127.014,127.0521,126.995,127.0521,1707.0
2019-09-19 14:30:00,133.46,133.49,133.43,133.47,2008.0,126.9855,127.014,126.9569,126.995,2008.0
2019-09-19 14:35:00,133.5,133.53,133.41,133.46,2185.0,127.0235,127.0521,126.9379,126.9855,2185.0
2019-09-19 14:40:00,133.41,133.49,133.41,133.47,1400.0,126.9379,127.014,126.9379,126.995,1400.0
2019-09-19 14:45:00,133.45,133.48,133.44,133.47,981.0,126.976,127.0045,126.9665,126.995,981.0
2019-09-19 14:50:00,133.51,133.52,133.43,133.43,1586.0,127.0331,127.0426,126.9569,126.9569,1586.0
2019-09-19 14:55:00,133.44,133.47,133.37,133.43,2559.0,126.9665,126.995,126.8999,126.9569,2559.0
2019-09-19 15:00:00,133.45,133.47,133.36,133.39,2743.0,126.976,126.995,126.8903,126.9189,2743.0
2019-09-19 15:05:00,133.35,133.49,133.35,133.49,1377.0,126.8808,127.014,126.8808,127.014,1377.0
2019-09-19 15:10:00,133.5,133.5,133.41,133.46,1900.0,127.0235,127.0235,126.9379,126.9855,1900.0
2019-09-19 15:15:00,133.43,133.52,133.41,133.48,3097.0,126.9569,127.0426,126.9379,127.0045,3097.0
2019-09-19 15:20:00,133.46,133.6,133.42,133.59,5904.0,126.9855,127.1187,126.9474,127.1092,5904.0
2019-09-19 15:25:00,133.6,133.67,133.55,133.59,8000.0,127.1187,127.1853,127.0711,127.1092,8000.0
2019-09-19 15:30:00,133.55,133.65,133.5,133.54,9002.0,127.0711,127.1663,127.0235,127.0616,9002.0
2019-09-19 15:35:00,133.52,133.67,133.5,133.56,7501.0,127.0426,127.1853,127.0235,127.0806,7501.0
2019-09-19 15:40:00,133.54,133.57,133.37,133.38,4128.0,127.0616,127.0902,126.8999,126.9094,4128.0
2019-09-19 15:45:00,133.37,133.4,133.3,133.3,6655.0,126.8999,126.9284,126.8333,126.8333,6655.0
2019-09-19 15:50:00,133.32,133.39,133.23,133.38,12494.0,126.8523,126.9189,126.7666,126.9094,12494.0
2019-09-19 15:55:00,133.46,133.61,133.42,133.49,48735.0,126.9855,127.1282,126.9474,127.014,48735.0
2019-09-20 09:30:00,133.41,133.64,132.63,132.67,147343.0,126.9379,127.1568,126.1958,126.2338,147343.0
2019-09-20 09:35:00,132.62,133.86,132.3,133.62,33391.0,126.1862,127.3661,125.8818,127.1377,33391.0
2019-09-20 09:40:00,133.79,133.89,133.53,133.87,5276.0,127.2995,127.3946,127.0521,127.3756,5276.0
2019-09-20 09:45:00,134.17,134.5,134.12,134.44,700.0,127.661,127.975,127.6135,127.9179,700.0
2019-09-20 09:50:00,134.5,134.51,134.06,134.16,3650.0,127.975,127.9846,127.5564,127.6515,3650.0
2019-09-20 09:55:00,133.9,134.02,133.82,134.0,700.0,127.4041,127.5183,127.328,127.4993,700.0
2019-09-20 10:00:00,133.96,134.03,133.87,134.03,2139.0,127.4612,127.5278,127.3756,127.5278,2139.0
2019-09-20 10:05:00,134.1,134.47,134.1,134.47,1500.0,127.5944,127.9465,127.5944,127.9465,1500.0
2019-09-20 10:10:00,134.43,134.43,134.2,134.28,1200.0,127.9084,127.9084,127.6896,127.7657,1200.0
2019-09-20 10:15:00,134.3,134.53,134.3,134.39,2200.0,127.7847,128.0036,127.7847,127.8704,2200.0
2019-09-20 10:20:00,134.44,134.49,134.38,134.47,800.0,127.9179,127.9655,127.8609,127.9465,800.0
2019-09-20 10:25:00,134.52,134.73,134.39,134.51,5763.0,127.9941,128.1939,127.8704,127.9846,5763.0
2019-09-20 10:30:00,134.49,134.49,133.86,133.86,3300.0,127.9655,127.9655,127.3661,127.3661,3300.0
2019-09-20 10:35:00,133.81,133.94,133.6,133.85,2459.0,127.3185,127.4422,127.1187,127.3566,2459.0
2019-09-20 10:40:00,133.79,133.8,133.6,133.66,1395.0,127.2995,127.309,127.1187,127.1758,1395.0
2019-09-20 10:45:00,133.59,133.77,133.59,133.72,2510.0,127.1092,127.2804,127.1092,127.2329,2510.0
2019-09-20 10:50:00,133.76,133.9,133.71,133.74,2806.0,127.2709,127.4041,127.2234,127.2519,2806.0
2019-09-20 10:55:00,133.77,133.87,133.63,133.87,2205.0,127.2804,127.3756,127.1472,127.3756,2205.0
2019-09-20 11:00:00,133.8,133.83,133.68,133.8,1913.0,127.309,127.3375,127.1948,127.309,1913.0
2019-09-20 11:05:00,133.75,133.96,133.7,133.96,600.0,127.2614,127.4612,127.2138,127.4612,600.0
2019-09-20 11:10:00,134.12,134.33,134.12,134.31,2000.0,127.6135,127.8133,127.6135,127.7943,2000.0
2019-09-20 11:15:00,134.33,134.43,134.33,134.36,1609.0,127.8133,127.9084,127.8133,127.8418,1609.0
2019-09-20 11:20:00,134.4,134.43,134.36,134.36,900.0,127.8799,127.9084,127.8418,127.8418,900.0
2019-09-20 11:25:00,134.29,134.37,134.24,134.37,700.0,127.7752,127.8513,127.7276,127.8513,700.0
2019-09-20 11:30:00,134.45,134.49,134.36,134.36,2300.0,127.9275,127.9655,127.8418,127.8418,2300.0
2019-09-20 11:35:00,134.41,134.45,134.31,134.38,2703.0,127.8894,127.9275,127.7943,127.8609,2703.0
2019-09-20 11:40:00,134.41,134.43,134.18,134.19,1214.0,127.8894,127.9084,127.6706,127.6801,1214.0
2019-09-20 11:45:00,134.24,134.3,134.2,134.24,3100.0,127.7276,127.7847,127.6896,127.7276,3100.0
2019-09-20 11:50:00,134.24,134.35,134.06,134.35,15420.0,127.7276,127.8323,127.5564,127.8323,15420.0
2019-09-20 11:55:00,134.37,134.44,134.37,134.42,600.0,127.8513,127.9179,127.8513,127.8989,600.0
2019-09-20 12:00:00,134.44,134.56,134.44,134.51,1500.0,127.9179,128.0321,127.9179,127.9846,1500.0
2019-09-20 12:05:00,134.5,134.6,134.44,134.6,800.0,127.975,128.0702,127.9179,128.0702,800.0
2019-09-20 12:10:00,134.63,134.66,134.57,134.57,2100.0,128.0987,128.1273,128.0416,128.0416,2100.0
2019-09-20 12:15:00,134.56,134.63,134.52,134.59,1200.0,128.0321,128.0987,127.9941,128.0607,1200.0
2019-09-20 12:20:00,134.61,134.63,134.4,134.4,2680.0,128.0797,128.0987,127.8799,127.8799,2680.0
2019-09-20 12:25:00,134.44,134.45,134.42,134.42,430.0,127.9179,127.9275,127.8989,127.8989,430.0
2019-09-20 12:30:00,134.49,134.49,134.43,134.43,813.0,127.9655,127.9655,127.9084,127.9084,813.0
2019-09-20 12:35:00,134.49,134.51,134.4,134.4,1920.0,127.9655,127.9846,127.8799,127.8799,1920.0
2019-09-20 12:40:00,134.4,134.4,134.26,134.34,600.0,127.8799,127.8799,127.7467,127.8228,600.0
2019-09-20 12:45:00,134.42,134.44,134.38,134.41,1100.0,127.8989,127.9179,127.8609,127.8894,1100.0
2019-09-20 12:50:00,134.41,134.57,134.41,134.56,2440.0,127.8894,128.0416,127.8894,128.0321,2440.0
2019-09-20 12:55:00,134.63,134.66,134.56,134.66,1199.0,128.0987,128.1273,128.0321,128.1273,1199.0
2019-09-20 13:00:00,134.67,134.69,134.65,134.66,1000.0,128.1368,128.1558,128.1178,128.1273,1000.0
2019-09-20 13:05:00,134.63,134.74,134.59,134.74,900.0,128.0987,128.2034,128.0607,128.2034,900.0
2019-09-20 13:10:00,134.73,134.73,134.16,134.17,2557.0,128.1939,128.1939,127.6515,127.661,2557.0
2019-09-20 13:15:00,134.1,134.1,133.63,133.63,1779.0,127.5944,127.5944,127.1472,127.1472,1779.0
2019-09-20 13:20:00,133.92,133.92,133.89,133.9,700.0,127.4232,127.4232,127.3946,127.4041,700.0
2019-09-20 13:25:00,134.13,134.13,133.87,133.99,3880.0,127.623,127.623,127.3756,127.4898,3880.0
2019-09-20 13:30:00,133.99,134.11,133.98,134.09,2711.0,127.4898,127.604,127.4803,127.5849,2711.0
2019-09-20 13:35:00,134.19,134.41,134.13,134.34,2582.0,127.6801,127.8894,127.623,127.8228,2582.0
2019-09-20 13:40:00,134.36,134.67,134.36,134.63,4718.0,127.8418,128.1368,127.8418,128.0987,4718.0
2019-09-20 13:45:00,134.51,134.54,134.44,134.45,1000.0,127.9846,128.0131,127.9179,127.9275,1000.0
2019-09-20 13:50:00,134.44,134.58,134.42,134.47,2488.0,127.9179,128.0512,127.8989,127.9465,2488.0
2019-09-20 13:55:00,134.54,134.67,134.54,134.63,8832.0,128.0131,128.1368,128.0131,128.0987,8832.0
2019-09-20 14:00:00,134.68,134.84,134.68,134.76,1133.0,128.1463,128.2985,128.1463,128.2224,1133.0
2019-09-20 14:05:00,134.86,134.86,134.64,134.64,1000.0,128.3176,128.3176,128.1082,128.1082,1000.0
2019-09-20 14:10:00,134.55,134.56,134.47,134.48,1676.0,128.0226,128.0321,127.9465,127.956,1676.0
2019-09-20 14:15:00,134.5,134.5,134.5,134.5,335.0,127.975,127.975,127.975,127.975,335.0
2019-09-20 14:20:00,134.51,134.54,134.47,134.48,902.0,127.9846,128.0131,127.9465,127.956,902.0
2019-09-20 14:25:00,134.48,134.6,134.39,134.6,3400.0,127.956,128.0702,127.8704,128.0702,3400.0
2019-09-20 14:30:00,134.62,134.71,134.57,134.63,2200.0,128.0892,128.1748,128.0416,128.0987,2200.0
2019-09-20 14:35:00,134.59,134.65,134.57,134.65,3199.0,128.0607,128.1178,128.0416,128.1178,3199.0
2019-09-20 14:40:00,134.66,134.69,134.66,134.67,400.0,128.1273,128.1558,128.1273,128.1368,400.0
2019-09-20 14:45:00,134.76,134.86,134.73,134.85,1932.0,128.2224,128.3176,128.1939,128.3081,1932.0
2019-09-20 14:50:00,134.79,134.84,134.78,134.82,1900.0,128.251,128.2985,128.2415,128.2795,1900.0
2019-09-20 14:55:00,134.75,134.82,134.72,134.8,1857.0,128.2129,128.2795,128.1844,128.2605,1857.0
2019-09-20 15:00:00,134.82,134.9,134.77,134.89,2305.0,128.2795,128.3556,128.2319,128.3461,2305.0
2019-09-20 15:05:00,134.9,134.97,134.88,134.92,1892.0,128.3556,128.4222,128.3366,128.3747,1892.0
2019-09-20 15:10:00,134.85,135.0,134.85,134.96,3497.0,128.3081,128.4508,128.3081,128.4127,3497.0
2019-09-20 15:15:00,134.95,135.0,134.89,135.0,1720.0,128.4032,128.4508,128.3461,128.4508,1720.0
2019-09-20 15:20:00,134.98,135.1,134.98,135.06,2163.0,128.4317,128.5459,128.4317,128.5079,2163.0
2019-09-20 15:25:00,135.04,135.08,135.0,135.03,2607.0,128.4888,128.5269,128.4508,128.4793,2607.0
2019-09-20 15:30:00,135.02,135.02,134.79,134.79,5273.0,128.4698,128.4698,128.251,128.251,5273.0
2019-09-20 15:35:00,134.79,134.81,134.64,134.68,3100.0,128.251,128.27,128.1082,128.1463,3100.0
2019-09-20 15:40:00,134.71,134.76,134.68,134.68,2005.0,128.1748,128.2224,128.1463,128.1463,2005.0
2019-09-20 15:45:00,134.66,134.7,134.54,134.62,8858.0,128.1273,128.1653,128.0131,128.0892,8858.0
2019-09-20 15:50:00,134.62,134.97,134.61,134.87,11684.0,128.0892,128.4222,128.0797,128.3271,11684.0
2019-09-20 15:55:00,134.93,134.94,134.5,134.5,23462.0,128.3842,128.3937,127.975,127.975,23462.0
2019-09-23 09:30:00,134.47,134.89,134.27,134.32,7002.0,127.9465,128.3461,127.7562,127.8038,7002.0
2019-09-23 09:35:00,134.34,134.63,134.31,134.63,500.0,127.8228,128.0987,127.7943,128.0987,500.0
2019-09-23 09:40:00,134.38,134.87,134.38,134.79,2518.0,127.8609,128.3271,127.8609,128.251,2518.0
2019-09-23 09:45:00,134.82,134.82,134.49,134.64,1264.0,128.2795,128.2795,127.9655,128.1082,1264.0
2019-09-23 09:50:00,134.82,135.2,134.67,135.18,1100.0,128.2795,128.6411,128.1368,128.622,1100.0
2019-09-23 09:55:00,135.1,135.16,134.99,135.1,900.0,128.5459,128.603,128.4413,128.5459,900.0
2019-09-23 10:00:00,135.16,135.28,135.02,135.03,2799.0,128.603,128.7172,128.4698,128.4793,2799.0
2019-09-23 10:05:00,134.91,135.17,134.91,135.17,5874.0,128.3651,128.6125,128.3651,128.6125,5874.0
2019-09-23 10:10:00,135.1,135.42,135.1,135.22,1545.0,128.5459,128.8504,128.5459,128.6601,1545.0
2019-09-23 10:15:00,135.37,135.51,135.37,135.38,700.0,128.8028,128.936,128.8028,128.8123,700.0
2019-09-23 10:20:00,135.3,135.33,135.3,135.33,506.0,128.7362,128.7648,128.7362,128.7648,506.0
2019-09-23 10:25:00,135.33,135.36,135.21,135.29,2119.0,128.7648,128.7933,128.6506,128.7267,2119.0
2019-09-23 10:30:00,135.34,135.34,135.03,135.04,2253.0,128.7743,128.7743,128.4793,128.4888,2253.0
2019-09-23 10:35:00,135.13,135.3,135.03,135.2,4435.0,128.5745,128.7362,128.4793,128.6411,4435.0
2019-09-23 10:40:00,135.21,135.3,135.17,135.29,896.0,128.6506,128.7362,128.6125,128.7267,896.0
2019-09-23 10:45:00,135.31,135.46,135.31,135.42,600.0,128.7457,128.8885,128.7457,128.8504,600.0
2019-09-23 10:50:00,135.48,135.73,135.4,135.44,9464.0,128.9075,129.1454,128.8314,128.8694,9464.0
2019-09-23 10:55:00,135.55,135.69,135.55,135.69,900.0,128.9741,129.1073,128.9741,129.1073,900.0
2019-09-23 11:00:00,135.65,135.9,135.63,135.9,1514.0,129.0692,129.3071,129.0502,129.3071,1514.0
2019-09-23 11:05:00,135.82,135.88,135.78,135.87,1100.0,129.231,129.2881,129.1929,129.2786,1100.0
2019-09-23 11:10:00,135.8,135.9,135.76,135.77,3471.0,129.212,129.3071,129.1739,129.1834,3471.0
2019-09-23 11:15:00,135.88,136.22,135.88,136.05,5022.0,129.2881,129.6116,129.2881,129.4498,5022.0
2019-09-23 11:20:00,136.06,136.41,135.83,136.41,6952.0,129.4594,129.7924,129.2405,129.7924,6952.0
2019-09-23 11:25:00,136.41,136.53,136.08,136.47,6837.0,129.7924,129.9066,129.4784,129.8495,6837.0
2019-09-23 11:30:00,136.48,136.53,136.39,136.46,1601.0,129.859,129.9066,129.7733,129.84,1601.0
2019-09-23 11:35:00,136.35,136.39,136.34,136.34,1068.0,129.7353,129.7733,129.7258,129.7258,1068.0
2019-09-23 11:40:00,136.3,136.41,136.3,136.41,1300.0,129.6877,129.7924,129.6877,129.7924,1300.0
2019-09-23 11:45:00,136.41,136.43,136.36,136.42,1200.0,129.7924,129.8114,129.7448,129.8019,1200.0
2019-09-23 11:50:00,136.35,136.41,136.24,136.38,1521.0,129.7353,129.7924,129.6306,129.7638,1521.0
2019-09-23 11:55:00,136.4,136.63,136.4,136.57,2500.0,129.7829,130.0017,129.7829,129.9446,2500.0
2019-09-23 12:00:00,136.57,136.57,136.41,136.48,1622.0,129.9446,129.9446,129.7924,129.859,1622.0
2019-09-23 12:05:00,136.46,136.64,136.44,136.56,2016.0,129.84,130.0112,129.8209,129.9351,2016.0
2019-09-23 12:10:00,136.56,136.56,136.25,136.27,2200.0,129.9351,129.9351,129.6401,129.6592,2200.0
2019-09-23 12:15:00,136.25,136.26,136.2,136.22,1200.0,129.6401,129.6497,129.5926,129.6116,1200.0
2019-09-23 12:20:00,136.18,136.36,136.18,136.36,714.0,129.5735,129.7448,129.5735,129.7448,714.0
2019-09-23 12:25:00,136.38,136.38,136.19,136.2,1624.0,129.7638,129.7638,129.583,129.5926,1624.0
2019-09-23 12:30:00,136.14,136.26,136.13,136.24,6670.0,129.5355,129.6497,129.526,129.6306,6670.0
2019-09-23 12:35:00,136.28,136.64,136.28,136.58,6310.0,129.6687,130.0112,129.6687,129.9541,6310.0
2019-09-23 12:40:00,136.57,136.66,136.55,136.58,3150.0,129.9446,130.0302,129.9256,129.9541,3150.0
2019-09-23 12:45:00,136.59,136.63,136.34,136.38,8890.0,129.9636,130.0017,129.7258,129.7638,8890.0
2019-09-23 12:50:00,136.4,136.44,136.29,136.29,10772.0,129.7829,129.8209,129.6782,129.6782,10772.0
2019-09-23 12:55:00,136.28,136.31,136.15,136.16,2981.0,129.6687,129.6972,129.545,129.5545,2981.0
2019-09-23 13:00:00,136.18,136.19,136.01,136.1,6864.0,129.5735,129.583,129.4118,129.4974,6864.0
2019-09-23 13:05:00,136.11,136.11,136.05,136.11,1320.0,129.5069,129.5069,129.4498,129.5069,1320.0
2019-09-23 13:10:00,136.19,136.2,136.14,136.2,700.0,129.583,129.5926,129.5355,129.5926,700.0
2019-09-23 13:15:00,136.2,136.28,136.2,136.25,1400.0,129.5926,129.6687,129.5926,129.6401,1400.0
2019-09-23 13:20:00,136.28,136.3,136.26,136.3,802.0,129.6687,129.6877,129.6497,129.6877,802.0
2019-09-23 13:25:00,136.31,136.38,136.25,136.3,10307.0,129.6972,129.7638,129.6401,129.6877,10307.0
2019-09-23 13:30:00,136.29,136.29,136.01,136.02,1869.0,129.6782,129.6782,129.4118,129.4213,1869.0
2019-09-23 13:35:00,135.88,135.94,135.85,135.94,1000.0,129.2881,129.3452,129.2595,129.3452,1000.0
2019-09-23 13:40:00,135.98,136.06,135.97,135.99,4808.0,129.3832,129.4594,129.3737,129.3928,4808.0
2019-09-23 13:45:00,136.05,136.05,135.6,135.6,13588.0,129.4498,129.4498,129.0217,129.0217,13588.0
2019-09-23 13:50:00,135.64,135.7,135.51,135.64,1924.0,129.0597,129.1168,128.936,129.0597,1924.0
2019-09-23 13:55:00,135.64,135.76,135.63,135.76,921.0,129.0597,129.1739,129.0502,129.1739,921.0
2019-09-23 14:00:00,135.73,135.75,135.62,135.64,1872.0,129.1454,129.1644,129.0407,129.0597,1872.0
2019-09-23 14:05:00,135.65,135.65,135.51,135.51,1000.0,129.0692,129.0692,128.936,128.936,1000.0
2019-09-23 14:10:00,135.5,135.57,135.44,135.44,900.0,128.9265,128.9931,128.8694,128.8694,900.0
2019-09-23 14:15:00,135.47,135.58,135.42,135.58,1660.0,128.898,129.0026,128.8504,129.0026,1660.0
2019-09-23 14:20:00,135.56,135.72,135.53,135.71,1138.0,128.9836,129.1359,128.9551,129.1263,1138.0
2019-09-23 14:25:00,135.67,135.68,135.61,135.61,1100.0,129.0883,129.0978,129.0312,129.0312,1100.0
2019-09-23 14:30:00,135.62,135.72,135.54,135.72,3322.0,129.0407,129.1359,128.9646,129.1359,3322.0
2019-09-23 14:35:00,135.76,135.79,135.71,135.78,1364.0,129.1739,129.2025,129.1263,129.1929,1364.0
2019-09-23 14:40:00,135.78,135.87,135.73,135.77,3076.0,129.1929,129.2786,129.1454,129.1834,3076.0
2019-09-23 14:45:00,135.74,135.96,135.74,135.96,3419.0,129.1549,129.3642,129.1549,129.3642,3419.0
2019-09-23 14:50:00,135.96,135.98,135.94,135.98,800.0,129.3642,129.3832,129.3452,129.3832,800.0
2019-09-23 14:55:00,135.96,136.03,135.94,136.01,2343.0,129.3642,129.4308,129.3452,129.4118,2343.0
2019-09-23 15:00:00,136.01,136.02,135.92,135.97,4468.0,129.4118,129.4213,129.3261,129.3737,4468.0
2019-09-23 15:05:00,135.97,136.08,135.9,136.03,3916.0,129.3737,129.4784,129.3071,129.4308,3916.0
2019-09-23 15:10:00,136.03,136.06,135.99,136.06,1900.0,129.4308,129.4594,129.3928,129.4594,1900.0
2019-09-23 15:15:00,136.05,136.1,136.03,136.08,1484.0,129.4498,129.4974,129.4308,129.4784,1484.0
2019-09-23 15:20:00,136.11,136.2,136.09,136.18,4400.0,129.5069,129.5926,129.4879,129.5735,4400.0
2019-09-23 15:25:00,136.16,136.19,136.12,136.14,3300.0,129.5545,129.583,129.5164,129.5355,3300.0
2019-09-23 15:30:00,136.12,136.12,135.95,136.02,2300.0,129.5164,129.5164,129.3547,129.4213,2300.0
2019-09-23 15:35:00,135.97,135.97,135.81,135.83,3403.0,129.3737,129.3737,129.2215,129.2405,3403.0
2019-09-23 15:40:00,135.84,135.92,135.81,135.83,6826.0,129.25,129.3261,129.2215,129.2405,6826.0
2019-09-23 15:45:00,135.82,135.88,135.73,135.76,4767.0,129.231,129.2881,129.1454,129.1739,4767.0
2019-09-23 15:50:00,135.74,135.78,135.44,135.6,10883.0,129.1549,129.1929,128.8694,129.0217,10883.0
2019-09-23 15:55:00,135.54,135.69,135.49,135.5,27855.0,128.9646,129.1073,128.917,128.9265,27855.0
2019-09-24 09:30:00,136.43,136.83,135.94,136.5,28274.0,129.8114,130.192,129.3452,129.878,28274.0
2019-09-24 09:35:00,136.7,137.07,136.53,136.9,14972.0,130.0683,130.4204,129.9066,130.2586,14972.0
2019-09-24 09:40:00,136.75,136.75,136.37,136.73,1293.0,130.1159,130.1159,129.7543,130.0969,1293.0
2019-09-24 09:45:00,136.73,136.73,136.56,136.65,1217.0,130.0969,130.0969,129.9351,130.0207,1217.0
2019-09-24 09:50:00,136.62,137.17,136.53,137.0,1570.0,129.9922,130.5155,129.9066,130.3538,1570.0
2019-09-24 09:55:00,137.03,137.12,136.68,136.7,2806.0,130.3823,130.4679,130.0493,130.0683,2806.0
2019-09-24 10:00:00,136.69,136.85,136.5,136.78,2718.0,130.0588,130.211,129.878,130.1444,2718.0
2019-09-24 10:05:00,136.81,136.84,136.64,136.84,1724.0,130.173,130.2015,130.0112,130.2015,1724.0
2019-09-24 10:10:00,136.83,136.83,136.66,136.79,3219.0,130.192,130.192,130.0302,130.1539,3219.0
2019-09-24 10:15:00,137.0,137.14,136.89,137.14,1600.0,130.3538,130.487,130.2491,130.487,1600.0
2019-09-24 10:20:00,137.2,137.33,137.09,137.28,6500.0,130.5441,130.6677,130.4394,130.6202,6500.0
2019-09-24 10:25:00,137.3,137.4,137.1,137.22,8431.0,130.6392,130.7343,130.4489,130.5631,8431.0
2019-09-24 10:30:00,137.15,137.27,137.12,137.27,1692.0,130.4965,130.6107,130.4679,130.6107,1692.0
2019-09-24 10:35:00,137.22,137.48,137.2,137.41,3330.0,130.5631,130.8105,130.5441,130.7439,3330.0
2019-09-24 10:40:00,137.53,137.53,137.43,137.53,2514.0,130.858,130.858,130.7629,130.858,2514.0
2019-09-24 10:45:00,137.56,137.59,137.49,137.5,3162.0,130.8866,130.9151,130.82,130.8295,3162.0
2019-09-24 10:50:00,137.63,137.93,137.63,137.93,1130.0,130.9532,131.2386,130.9532,131.2386,1130.0
2019-09-24 10:55:00,137.88,137.88,137.6,137.6,4292.0,131.1911,131.1911,130.9246,130.9246,4292.0
2019-09-24 11:00:00,137.59,137.62,137.08,137.08,5810.0,130.9151,130.9437,130.4299,130.4299,5810.0
2019-09-24 11:05:00,137.1,137.13,136.93,136.97,5024.0,130.4489,130.4774,130.2871,130.3252,5024.0
2019-09-24 11:10:00,136.92,137.04,136.88,137.04,2053.0,130.2776,130.3918,130.2396,130.3918,2053.0
2019-09-24 11:15:00,137.0,137.08,136.81,136.86,1056.0,130.3538,130.4299,130.173,130.2205,1056.0
2019-09-24 11:20:00,136.83,136.87,136.8,136.87,1453.0,130.192,130.2301,130.1635,130.2301,1453.0
2019-09-24 11:25:00,136.82,136.86,136.75,136.84,1865.0,130.1825,130.2205,130.1159,130.2015,1865.0
2019-09-24 11:30:00,136.78,136.78,136.59,136.59,506.0,130.1444,130.1444,129.9636,129.9636,506.0
2019-09-24 11:35:00,136.48,136.52,136.39,136.42,1169.0,129.859,129.897,129.7733,129.8019,1169.0
2019-09-24 11:40:00,136.45,136.52,136.32,136.32,1505.0,129.8304,129.897,129.7067,129.7067,1505.0
2019-09-24 11:45:00,136.32,136.47,136.32,136.47,300.0,129.7067,129.8495,129.7067,129.8495,300.0
2019-09-24 11:50:00,136.34,136.34,136.11,136.11,600.0,129.7258,129.7258,129.5069,129.5069,600.0
2019-09-24 11:55:00,136.15,136.22,136.12,136.15,900.0,129.545,129.6116,129.5164,129.545,900.0
2019-09-24 12:00:00,136.15,136.49,136.08,136.43,2300.0,129.545,129.8685,129.4784,129.8114,2300.0
2019-09-24 12:05:00,136.53,136.7,136.42,136.7,2300.0,129.9066,130.0683,129.8019,130.0683,2300.0
2019-09-24 12:10:00,136.6,136.78,136.59,136.71,1302.0,129.9732,130.1444,129.9636,130.0778,1302.0
2019-09-24 12:15:00,136.65,136.78,136.61,136.77,1000.0,130.0207,130.1444,129.9827,130.1349,1000.0
2019-09-24 12:20:00,136.66,136.72,136.02,136.07,2198.0,130.0302,130.0873,129.4213,129.4689,2198.0
2019-09-24 12:25:00,136.0,136.05,135.78,135.78,904.0,129.4023,129.4498,129.1929,129.1929,904.0
2019-09-24 12:30:00,135.76,135.76,135.58,135.71,1400.0,129.1739,129.1739,129.0026,129.1263,1400.0
2019-09-24 12:35:00,135.62,135.72,135.57,135.63,2150.0,129.0407,129.1359,128.9931,129.0502,2150.0
2019-09-24 12:40:00,135.5,135.5,135.35,135.42,1300.0,128.9265,128.9265,128.7838,128.8504,1300.0
2019-09-24 12:45:00,135.5,135.78,135.5,135.64,1000.0,128.9265,129.1929,128.9265,129.0597,1000.0
2019-09-24 12:50:00,135.61,135.71,135.52,135.52,300.0,129.0312,129.1263,128.9456,128.9456,300.0
2019-09-24 12:55:00,135.35,135.55,135.35,135.48,1130.0,128.7838,128.9741,128.7838,128.9075,1130.0
2019-09-24 13:00:00,135.38,135.58,135.38,135.57,700.0,128.8123,129.0026,128.8123,128.9931,700.0
2019-09-24 13:05:00,135.67,135.75,135.58,135.68,800.0,129.0883,129.1644,129.0026,129.0978,800.0
2019-09-24 13:10:00,135.65,135.74,135.61,135.68,2707.0,129.0692,129.1549,129.0312,129.0978,2707.0
2019-09-24 13:15:00,135.66,135.66,135.54,135.59,800.0,129.0788,129.0788,128.9646,129.0122,800.0
2019-09-24 13:20:00,135.48,135.49,135.33,135.42,1121.0,128.9075,128.917,128.7648,128.8504,1121.0
2019-09-24 13:25:00,135.48,135.61,135.48,135.48,900.0,128.9075,129.0312,128.9075,128.9075,900.0
2019-09-24 13:30:00,135.49,135.7,135.48,135.67,1600.0,128.917,129.1168,128.9075,129.0883,1600.0
2019-09-24 13:35:00,135.6,135.76,135.59,135.6,2000.0,129.0217,129.1739,129.0122,129.0217,2000.0
2019-09-24 13:40:00,135.64,135.68,135.57,135.61,3839.0,129.0597,129.0978,128.9931,129.0312,3839.0
2019-09-24 13:45:00,135.64,135.73,135.6,135.68,4465.0,129.0597,129.1454,129.0217,129.0978,4465.0
2019-09-24 13:50:00,135.62,135.65,135.6,135.6,1514.0,129.0407,129.0692,129.0217,129.0217,1514.0
2019-09-24 13:55:00,135.49,135.55,135.42,135.42,800.0,128.917,128.9741,128.8504,128.8504,800.0
2019-09-24 14:00:00,135.42,135.44,135.32,135.33,2546.0,128.8504,128.8694,128.7553,128.7648,2546.0
2019-09-24 14:05:00,135.36,135.46,135.36,135.46,964.0,128.7933,128.8885,128.7933,128.8885,964.0
2019-09-24 14:10:00,135.37,136.18,135.29,136.04,1662.0,128.8028,129.5735,128.7267,129.4403,1662.0
2019-09-24 14:15:00,136.09,136.34,136.09,136.34,1100.0,129.4879,129.7258,129.4879,129.7258,1100.0
2019-09-24 14:20:00,136.41,136.41,136.16,136.24,3460.0,129.7924,129.7924,129.5545,129.6306,3460.0
2019-09-24 14:25:00,136.23,136.31,136.11,136.19,3690.0,129.6211,129.6972,129.5069,129.583,3690.0
2019-09-24 14:30:00,136.2,136.2,136.0,136.0,500.0,129.5926,129.5926,129.4023,129.4023,500.0
2019-09-24 14:35:00,136.09,136.21,135.89,136.01,2326.0,129.4879,129.6021,129.2976,129.4118,2326.0
2019-09-24 14:40:00,135.9,135.9,135.82,135.86,800.0,129.3071,129.3071,129.231,129.2691,800.0
2019-09-24 14:45:00,135.87,135.98,135.84,135.98,940.0,129.2786,129.3832,129.25,129.3832,940.0
2019-09-24 14:50:00,135.96,136.21,135.95,136.05,2125.0,129.3642,129.6021,129.3547,129.4498,2125.0
2019-09-24 14:55:00,136.0,136.04,135.87,135.97,1021.0,129.4023,129.4403,129.2786,129.3737,1021.0
2019-09-24 15:00:00,135.89,135.89,135.79,135.81,1300.0,129.2976,129.2976,129.2025,129.2215,1300.0
2019-09-24 15:05:00,135.94,135.94,135.78,135.85,4046.0,129.3452,129.3452,129.1929,129.2595,4046.0
2019-09-24 15:10:00,135.77,135.91,135.72,135.89,1526.0,129.1834,129.3166,129.1359,129.2976,1526.0
2019-09-24 15:15:00,135.85,135.88,135.78,135.84,1104.0,129.2595,129.2881,129.1929,129.25,1104.0
2019-09-24 15:20:00,135.78,135.78,135.55,135.55,1200.0,129.1929,129.1929,128.9741,128.9741,1200.0
2019-09-24 15:25:00,135.56,135.78,135.56,135.75,1500.0,128.9836,129.1929,128.9836,129.1644,1500.0
2019-09-24 15:30:00,135.7,135.7,135.41,135.47,6601.0,129.1168,129.1168,128.8409,128.898,6601.0
2019-09-24 15:35:00,135.46,135.52,135.42,135.47,3050.0,128.8885,128.9456,128.8504,128.898,3050.0
2019-09-24 15:40:00,135.46,135.59,135.46,135.52,4613.0,128.8885,129.0122,128.8885,128.9456,4613.0
2019-09-24 15:45:00,135.51,135.78,135.46,135.75,6349.0,128.936,129.1929,128.8885,129.1644,6349.0
2019-09-24 15:50:00,135.7,135.77,135.47,135.76,14728.0,129.1168,129.1834,128.898,129.1739,14728.0
2019-09-24 15:55:00,135.7,135.7,135.41,135.67,20873.0,129.1168,129.1168,128.8409,129.0883,20873.0
2019-09-25 09:30:00,136.12,136.29,135.22,135.96,32046.0,129.5164,129.6782,128.6601,129.3642,32046.0
2019-09-25 09:35:00,135.95,136.14,135.79,135.8,5600.0,129.3547,129.5355,129.2025,129.212,5600.0
2019-09-25 09:40:00,135.51,135.92,135.51,135.62,800.0,128.936,129.3261,128.936,129.0407,800.0
2019-09-25 09:45:00,135.46,135.69,135.46,135.58,1300.0,128.8885,129.1073,128.8885,129.0026,1300.0
2019-09-25 09:50:00,135.31,135.71,135.31,135.71,1006.0,128.7457,129.1263,128.7457,129.1263,1006.0
2019-09-25 09:55:00,135.57,135.72,135.41,135.41,600.0,128.9931,129.1359,128.8409,128.8409,600.0
2019-09-25 10:00:00,135.22,135.46,134.94,135.41,2221.0,128.6601,128.8885,128.3937,128.8409,2221.0
2019-09-25 10:05:00,135.49,135.75,135.48,135.75,500.0,128.917,129.1644,128.9075,129.1644,500.0
2019-09-25 10:10:00,135.39,135.64,135.39,135.41,611.0,128.8219,129.0597,128.8219,128.8409,611.0
2019-09-25 10:15:00,135.44,135.44,135.22,135.22,1000.0,128.8694,128.8694,128.6601,128.6601,1000.0
2019-09-25 10:20:00,135.08,135.18,135.04,135.18,600.0,128.5269,128.622,128.4888,128.622,600.0
2019-09-25 10:25:00,135.28,135.43,135.28,135.43,400.0,128.7172,128.8599,128.7172,128.8599,400.0
2019-09-25 10:30:00,135.42,135.51,135.32,135.41,841.0,128.8504,128.936,128.7553,128.8409,841.0
2019-09-25 10:35:00,135.4,135.57,135.3,135.3,5520.0,128.8314,128.9931,128.7362,128.7362,5520.0
2019-09-25 10:40:00,135.16,135.22,135.15,135.19,300.0,128.603,128.6601,128.5935,128.6316,300.0
2019-09-25 10:45:00,135.19,135.19,134.84,134.97,7148.0,128.6316,128.6316,128.2985,128.4222,7148.0
2019-09-25 10:50:00,134.98,135.33,134.76,135.33,3100.0,128.4317,128.7648,128.2224,128.7648,3100.0
2019-09-25 10:55:00,135.32,135.38,135.18,135.18,1943.0,128.7553,128.8123,128.622,128.622,1943.0
2019-09-25 11:00:00,135.28,135.36,135.28,135.36,300.0,128.7172,128.7933,128.7172,128.7933,300.0
2019-09-25 11:05:00,135.39,135.44,135.24,135.44,1100.0,128.8219,128.8694,128.6791,128.8694,1100.0
2019-09-25 11:10:00,135.38,135.45,135.38,135.45,700.0,128.8123,128.8789,128.8123,128.8789,700.0
2019-09-25 11:15:00,135.49,135.55,135.33,135.34,1102.0,128.917,128.9741,128.7648,128.7743,1102.0
2019-09-25 11:20:00,135.38,135.51,135.38,135.43,800.0,128.8123,128.936,128.8123,128.8599,800.0
2019-09-25 11:25:00,135.39,135.48,135.38,135.48,1200.0,128.8219,128.9075,128.8123,128.9075,1200.0
2019-09-25 11:30:00,135.48,135.52,135.38,135.52,1134.0,128.9075,128.9456,128.8123,128.9456,1134.0
2019-09-25 11:35:00,135.55,135.55,135.46,135.46,1930.0,128.9741,128.9741,128.8885,128.8885,1930.0
2019-09-25 11:40:00,135.42,135.42,135.21,135.21,1500.0,128.8504,128.8504,128.6506,128.6506,1500.0
2019-09-25 11:45:00,135.06,135.06,135.0,135.05,701.0,128.5079,128.5079,128.4508,128.4984,701.0
2019-09-25 11:50:00,134.99,135.1,134.88,135.0,4100.0,128.4413,128.5459,128.3366,128.4508,4100.0
2019-09-25 11:55:00,135.02,135.15,134.92,135.15,2301.0,128.4698,128.5935,128.3747,128.5935,2301.0
2019-09-25 12:00:00,135.07,135.16,135.07,135.12,1200.0,128.5174,128.603,128.5174,128.565,1200.0
2019-09-25 12:05:00,135.15,135.3,135.1,135.3,1500.0,128.5935,128.7362,128.5459,128.7362,1500.0
2019-09-25 12:10:00,135.23,135.23,135.16,135.2,880.0,128.6696,128.6696,128.603,128.6411,880.0
2019-09-25 12:15:00,135.13,135.15,135.07,135.14,2056.0,128.5745,128.5935,128.5174,128.584,2056.0
2019-09-25 12:20:00,135.17,135.24,135.0,135.09,2300.0,128.6125,128.6791,128.4508,128.5364,2300.0
2019-09-25 12:25:00,135.15,135.18,135.15,135.18,553.0,128.5935,128.622,128.5935,128.622,553.0
2019-09-25 12:30:00,135.21,135.34,135.2,135.28,2620.0,128.6506,128.7743,128.6411,128.7172,2620.0
2019-09-25 12:35:00,135.36,135.42,135.36,135.42,900.0,128.7933,128.8504,128.7933,128.8504,900.0
2019-09-25 12:40:00,135.4,135.59,135.4,135.59,3956.0,128.8314,129.0122,128.8314,129.0122,3956.0
2019-09-25 12:45:00,135.61,135.61,135.49,135.49,926.0,129.0312,129.0312,128.917,128.917,926.0
2019-09-25 12:50:00,135.41,135.47,135.33,135.42,1663.0,128.8409,128.898,128.7648,128.8504,1663.0
2019-09-25 12:55:00,135.47,135.54,135.42,135.53,1606.0,128.898,128.9646,128.8504,128.9551,1606.0
2019-09-25 13:00:00,135.53,135.63,135.51,135.58,700.0,128.9551,129.0502,128.936,129.0026,700.0
2019-09-25 13:05:00,135.64,135.72,135.64,135.72,600.0,129.0597,129.1359,129.0597,129.1359,600.0
2019-09-25 13:10:00,135.73,135.81,135.73,135.81,700.0,129.1454,129.2215,129.1454,129.2215,700.0
2019-09-25 13:15:00,135.78,135.8,135.68,135.8,3500.0,129.1929,129.212,129.0978,129.212,3500.0
2019-09-25 13:20:00,135.76,135.82,135.74,135.79,1028.0,129.1739,129.231,129.1549,129.2025,1028.0
2019-09-25 13:25:00,135.69,135.74,135.48,135.49,4367.0,129.1073,129.1549,128.9075,128.917,4367.0
2019-09-25 13:30:00,135.46,135.46,135.44,135.44,200.0,128.8885,128.8885,128.8694,128.8694,200.0
2019-09-25 13:35:00,135.5,135.54,135.5,135.54,827.0,128.9265,128.9646,128.9265,128.9646,827.0
2019-09-25 13:40:00,135.53,135.53,135.46,135.51,721.0,128.9551,128.9551,128.8885,128.936,721.0
2019-09-25 13:45:00,135.47,135.47,135.36,135.4,1000.0,128.898,128.898,128.7933,128.8314,1000.0
2019-09-25 13:50:00,135.37,135.41,135.35,135.4,900.0,128.8028,128.8409,128.7838,128.8314,900.0
2019-09-25 13:55:00,135.35,135.37,135.32,135.33,1644.0,128.7838,128.8028,128.7553,128.7648,1644.0
2019-09-25 14:00:00,135.31,135.5,135.31,135.45,1600.0,128.7457,128.9265,128.7457,128.8789,1600.0
2019-09-25 14:05:00,135.5,135.71,135.5,135.66,4181.0,128.9265,129.1263,128.9265,129.0788,4181.0
2019-09-25 14:10:00,135.62,135.63,135.58,135.59,700.0,129.0407,129.0502,129.0026,129.0122,700.0
2019-09-25 14:15:00,135.55,135.67,135.51,135.67,1718.0,128.9741,129.0883,128.936,129.0883,1718.0
2019-09-25 14:20:00,135.66,135.66,135.59,135.62,936.0,129.0788,129.0788,129.0122,129.0407,936.0
2019-09-25 14:25:00,135.62,135.65,135.62,135.62,400.0,129.0407,129.0692,129.0407,129.0407,400.0
2019-09-25 14:30:00,135.58,135.66,135.52,135.66,3248.0,129.0026,129.0788,128.9456,129.0788,3248.0
2019-09-25 14:35:00,135.65,135.68,135.65,135.68,600.0,129.0692,129.0978,129.0692,129.0978,600.0
2019-09-25 14:40:00,135.73,135.82,135.66,135.81,1056.0,129.1454,129.231,129.0788,129.2215,1056.0
2019-09-25 14:45:00,135.89,135.89,135.8,135.82,1835.0,129.2976,129.2976,129.212,129.231,1835.0
2019-09-25 14:50:00,135.81,135.91,135.81,135.86,1610.0,129.2215,129.3166,129.2215,129.2691,1610.0
2019-09-25 14:55:00,135.88,135.96,135.88,135.96,400.0,129.2881,129.3642,129.2881,129.3642,400.0
2019-09-25 15:00:00,135.95,136.0,135.9,135.99,1510.0,129.3547,129.4023,129.3071,129.3928,1510.0
2019-09-25 15:05:00,135.98,135.98,135.85,135.86,700.0,129.3832,129.3832,129.2595,129.2691,700.0
2019-09-25 15:10:00,135.9,136.03,135.9,135.98,1987.0,129.3071,129.4308,129.3071,129.3832,1987.0
2019-09-25 15:15:00,135.96,136.03,135.9,135.97,1691.0,129.3642,129.4308,129.3071,129.3737,1691.0
2019-09-25 15:20:00,135.97,135.99,135.94,135.99,1292.0,129.3737,129.3928,129.3452,129.3928,1292.0
2019-09-25 15:25:00,135.96,136.05,135.94,136.01,2202.0,129.3642,129.4498,129.3452,129.4118,2202.0
2019-09-25 15:30:00,136.04,136.04,135.95,135.99,3401.0,129.4403,129.4403,129.3547,129.3928,3401.0
2019-09-25 15:35:00,135.97,136.02,135.96,136.02,2355.0,129.3737,129.4213,129.3642,129.4213,2355.0
2019-09-25 15:40:00,136.02,136.08,136.0,136.01,2500.0,129.4213,129.4784,129.4023,129.4118,2500.0
2019-09-25 15:45:00,135.98,136.05,135.96,136.02,6815.0,129.3832,129.4498,129.3642,129.4213,6815.0
2019-09-25 15:50:00,136.05,136.13,136.0,136.04,7342.0,129.4498,129.526,129.4023,129.4403,7342.0
2019-09-25 15:55:00,136.03,136.13,135.96,136.0,14141.0,129.4308,129.526,129.3642,129.4023,14141.0
2019-09-26 09:30:00,136.58,136.61,136.24,136.44,5488.0,129.9541,129.9827,129.6306,129.8209,5488.0
2019-09-26 09:35:00,136.24,136.32,136.24,136.29,1800.0,129.6306,129.7067,129.6306,129.6782,1800.0
2019-09-26 09:40:00,136.3,136.45,136.29,136.35,800.0,129.6877,129.8304,129.6782,129.7353,800.0
2019-09-26 09:45:00,136.19,136.19,136.19,136.19,100.0,129.583,129.583,129.583,129.583,100.0
2019-09-26 09:50:00,136.14,136.14,135.92,136.04,5931.0,129.5355,129.5355,129.3261,129.4403,5931.0
2019-09-26 09:55:00,135.97,135.97,135.88,135.9,733.0,129.3737,129.3737,129.2881,129.3071,733.0
2019-09-26 10:00:00,135.92,136.12,135.88,136.09,2011.0,129.3261,129.5164,129.2881,129.4879,2011.0
2019-09-26 10:05:00,135.99,136.18,135.98,136.06,2397.0,129.3928,129.5735,129.3832,129.4594,2397.0
2019-09-26 10:10:00,136.1,136.11,135.97,136.03,1100.0,129.4974,129.5069,129.3737,129.4308,1100.0
2019-09-26 10:15:00,136.0,136.06,135.79,135.82,1590.0,129.4023,129.4594,129.2025,129.231,1590.0
2019-09-26 10:20:00,135.83,135.85,135.75,135.85,900.0,129.2405,129.2595,129.1644,129.2595,900.0
2019-09-26 10:25:00,136.0,136.01,135.91,135.93,1157.0,129.4023,129.4118,129.3166,129.3357,1157.0
2019-09-26 10:30:00,136.0,136.04,135.86,135.86,1117.0,129.4023,129.4403,129.2691,129.2691,1117.0
2019-09-26 10:35:00,135.89,135.98,135.75,135.92,2829.0,129.2976,129.3832,129.1644,129.3261,2829.0
2019-09-26 10:40:00,135.93,135.98,135.87,135.93,2908.0,129.3357,129.3832,129.2786,129.3357,2908.0
2019-09-26 10:45:00,135.96,136.01,135.84,135.97,2623.0,129.3642,129.4118,129.25,129.3737,2623.0
2019-09-26 10:50:00,135.96,135.96,135.76,135.76,1300.0,129.3642,129.3642,129.1739,129.1739,1300.0
2019-09-26 10:55:00,135.79,135.82,135.54,135.54,3236.0,129.2025,129.231,128.9646,128.9646,3236.0
2019-09-26 11:00:00,135.41,135.41,135.29,135.36,500.0,128.8409,128.8409,128.7267,128.7933,500.0
2019-09-26 11:05:00,135.41,135.49,135.33,135.36,1577.0,128.8409,128.917,128.7648,128.7933,1577.0
2019-09-26 11:10:00,135.3,135.3,135.24,135.3,625.0,128.7362,128.7362,128.6791,128.7362,625.0
2019-09-26 11:15:00,135.24,135.24,134.99,134.99,401.0,128.6791,128.6791,128.4413,128.4413,401.0
2019-09-26 11:20:00,134.9,134.92,134.84,134.86,1402.0,128.3556,128.3747,128.2985,128.3176,1402.0
2019-09-26 11:25:00,134.88,135.06,134.86,135.01,700.0,128.3366,128.5079,128.3176,128.4603,700.0
2019-09-26 11:30:00,135.01,135.01,134.82,134.85,1000.0,128.4603,128.4603,128.2795,128.3081,1000.0
2019-09-26 11:35:00,134.98,134.98,134.86,134.87,1245.0,128.4317,128.4317,128.3176,128.3271,1245.0
2019-09-26 11:40:00,134.78,134.79,134.5,134.58,1926.0,128.2415,128.251,127.975,128.0512,1926.0
2019-09-26 11:45:00,134.59,134.6,134.56,134.59,461.0,128.0607,128.0702,128.0321,128.0607,461.0
2019-09-26 11:50:00,134.51,134.54,134.48,134.53,2100.0,127.9846,128.0131,127.956,128.0036,2100.0
2019-09-26 11:55:00,134.59,134.64,134.52,134.63,2800.0,128.0607,128.1082,127.9941,128.0987,2800.0
2019-09-26 12:00:00,134.65,134.74,134.54,134.66,900.0,128.1178,128.2034,128.0131,128.1273,900.0
2019-09-26 12:05:00,134.63,134.83,134.63,134.82,1137.0,128.0987,128.289,128.0987,128.2795,1137.0
2019-09-26 12:10:00,134.78,134.81,134.72,134.78,800.0,128.2415,128.27,128.1844,128.2415,800.0
2019-09-26 12:15:00,134.77,134.85,134.74,134.83,2100.0,128.2319,128.3081,128.2034,128.289,2100.0
2019-09-26 12:20:00,134.86,134.89,134.78,134.86,1275.0,128.3176,128.3461,128.2415,128.3176,1275.0
2019-09-26 12:25:00,134.87,135.04,134.86,134.96,1602.0,128.3271,128.4888,128.3176,128.4127,1602.0
2019-09-26 12:30:00,134.92,134.94,134.92,134.94,220.0,128.3747,128.3937,128.3747,128.3937,220.0
2019-09-26 12:35:00,134.99,135.12,134.99,135.07,1182.0,128.4413,128.565,128.4413,128.5174,1182.0
2019-09-26 12:40:00,134.93,134.93,134.83,134.83,400.0,128.3842,128.3842,128.289,128.289,400.0
2019-09-26 12:45:00,134.84,134.88,134.84,134.84,400.0,128.2985,128.3366,128.2985,128.2985,400.0
2019-09-26 12:50:00,134.87,134.9,134.76,134.82,2499.0,128.3271,128.3556,128.2224,128.2795,2499.0
2019-09-26 12:55:00,134.74,134.9,134.73,134.89,1575.0,128.2034,128.3556,128.1939,128.3461,1575.0
2019-09-26 13:00:00,134.94,134.96,134.86,134.94,2153.0,128.3937,128.4127,128.3176,128.3937,2153.0
2019-09-26 13:05:00,134.99,135.05,134.98,135.02,1052.0,128.4413,128.4984,128.4317,128.4698,1052.0
2019-09-26 13:10:00,135.08,135.15,135.05,135.13,1723.0,128.5269,128.5935,128.4984,128.5745,1723.0
2019-09-26 13:15:00,135.09,135.11,134.91,134.92,1500.0,128.5364,128.5554,128.3651,128.3747,1500.0
2019-09-26 13:20:00,134.87,134.89,134.87,134.87,1192.0,128.3271,128.3461,128.3271,128.3271,1192.0
2019-09-26 13:25:00,134.86,134.93,134.85,134.9,1300.0,128.3176,128.3842,128.3081,128.3556,1300.0
2019-09-26 13:30:00,134.99,135.04,134.99,135.02,942.0,128.4413,128.4888,128.4413,128.4698,942.0
2019-09-26 13:35:00,134.99,135.18,134.99,135.18,1400.0,128.4413,128.622,128.4413,128.622,1400.0
2019-09-26 13:40:00,135.16,135.16,134.98,134.99,6601.0,128.603,128.603,128.4317,128.4413,6601.0
2019-09-26 13:45:00,134.96,134.96,134.93,134.93,900.0,128.4127,128.4127,128.3842,128.3842,900.0
2019-09-26 13:50:00,134.99,135.0,134.84,134.91,4066.0,128.4413,128.4508,128.2985,128.3651,4066.0
2019-09-26 13:55:00,134.92,134.92,134.76,134.89,1319.0,128.3747,128.3747,128.2224,128.3461,1319.0
2019-09-26 14:00:00,134.96,135.08,134.96,134.97,2223.0,128.4127,128.5269,128.4127,128.4222,2223.0
2019-09-26 14:05:00,135.02,135.2,134.98,135.14,1681.0,128.4698,128.6411,128.4317,128.584,1681.0
2019-09-26 14:10:00,135.23,135.24,135.17,135.17,505.0,128.6696,128.6791,128.6125,128.6125,505.0
2019-09-26 14:15:00,135.15,135.25,135.14,135.22,2809.0,128.5935,128.6887,128.584,128.6601,2809.0
2019-09-26 14:20:00,135.24,135.34,135.24,135.32,1749.0,128.6791,128.7743,128.6791,128.7553,1749.0
2019-09-26 14:25:00,135.23,135.25,135.17,135.25,800.0,128.6696,128.6887,128.6125,128.6887,800.0
2019-09-26 14:30:00,135.25,135.28,135.21,135.25,1100.0,128.6887,128.7172,128.6506,128.6887,1100.0
2019-09-26 14:35:00,135.19,135.28,135.19,135.28,500.0,128.6316,128.7172,128.6316,128.7172,500.0
2019-09-26 14:40:00,135.32,135.33,135.24,135.31,3565.0,128.7553,128.7648,128.6791,128.7457,3565.0
2019-09-26 14:45:00,135.32,135.39,135.32,135.39,200.0,128.7553,128.8219,128.7553,128.8219,200.0
2019-09-26 14:50:00,135.34,135.34,135.16,135.2,1970.0,128.7743,128.7743,128.603,128.6411,1970.0
2019-09-26 14:55:00,135.19,135.22,134.95,134.95,1753.0,128.6316,128.6601,128.4032,128.4032,1753.0
2019-09-26 15:00:00,134.97,135.21,134.97,135.21,2774.0,128.4222,128.6506,128.4222,128.6506,2774.0
2019-09-26 15:05:00,135.19,135.19,135.02,135.16,1847.0,128.6316,128.6316,128.4698,128.603,1847.0
2019-09-26 15:10:00,135.12,135.17,135.07,135.17,1554.0,128.565,128.6125,128.5174,128.6125,1554.0
2019-09-26 15:15:00,135.12,135.19,135.07,135.19,2073.0,128.565,128.6316,128.5174,128.6316,2073.0
2019-09-26 15:20:00,135.2,135.23,135.17,135.2,1743.0,128.6411,128.6696,128.6125,128.6411,1743.0
2019-09-26 15:25:00,135.22,135.41,135.16,135.33,6057.0,128.6601,128.8409,128.603,128.7648,6057.0
2019-09-26 15:30:00,135.33,135.41,135.18,135.18,6940.0,128.7648,128.8409,128.622,128.622,6940.0
2019-09-26 15:35:00,135.17,135.2,134.91,134.91,5897.0,128.6125,128.6411,128.3651,128.3651,5897.0
2019-09-26 15:40:00,134.9,134.91,134.77,134.79,5435.0,128.3556,128.3651,128.2319,128.251,5435.0
2019-09-26 15:45:00,134.79,134.82,134.68,134.75,12231.0,128.251,128.2795,128.1463,128.2129,12231.0
2019-09-26 15:50:00,134.76,134.8,134.59,134.68,9587.0,128.2224,128.2605,128.0607,128.1463,9587.0
2019-09-26 15:55:00,134.68,134.68,134.43,134.61,27025.0,128.1463,128.1463,127.9084,128.0797,27025.0
2019-09-27 09:30:00,134.83,135.28,134.46,134.46,3688.0,128.289,128.7172,127.937,127.937,3688.0
2019-09-27 09:35:00,134.53,134.91,134.52,134.59,2440.0,128.0036,128.3651,127.9941,128.0607,2440.0
2019-09-27 09:40:00,134.71,135.08,134.6,134.67,11921.0,128.1748,128.5269,128.0702,128.1368,11921.0
2019-09-27 09:45:00,134.55,134.65,134.09,134.29,10448.0,128.0226,128.1178,127.5849,127.7752,10448.0
2019-09-27 09:50:00,134.18,134.46,133.81,133.97,6400.0,127.6706,127.937,127.3185,127.4707,6400.0
2019-09-27 09:55:00,133.78,133.98,133.76,133.98,900.0,127.29,127.4803,127.2709,127.4803,900.0
2019-09-27 10:00:00,134.16,134.16,134.01,134.01,500.0,127.6515,127.6515,127.5088,127.5088,500.0
2019-09-27 10:05:00,134.28,134.28,134.09,134.09,300.0,127.7657,127.7657,127.5849,127.5849,300.0
2019-09-27 10:10:00,134.24,134.27,134.03,134.27,1100.0,127.7276,127.7562,127.5278,127.7562,1100.0
2019-09-27 10:15:00,134.38,134.38,134.18,134.19,1600.0,127.8609,127.8609,127.6706,127.6801,1600.0
2019-09-27 10:20:00,134.19,134.51,134.19,134.51,15288.0,127.6801,127.9846,127.6801,127.9846,15288.0
2019-09-27 10:25:00,134.41,134.57,134.38,134.57,700.0,127.8894,128.0416,127.8609,128.0416,700.0
2019-09-27 10:30:00,134.56,134.74,134.43,134.46,3292.0,128.0321,128.2034,127.9084,127.937,3292.0
2019-09-27 10:35:00,134.5,134.64,134.29,134.64,1000.0,127.975,128.1082,127.7752,128.1082,1000.0
2019-09-27 10:40:00,134.79,135.02,134.76,135.02,1447.0,128.251,128.4698,128.2224,128.4698,1447.0
2019-09-27 10:45:00,135.09,135.31,135.02,135.31,1400.0,128.5364,128.7457,128.4698,128.7457,1400.0
2019-09-27 10:50:00,135.28,135.35,135.21,135.35,700.0,128.7172,128.7838,128.6506,128.7838,700.0
2019-09-27 10:55:00,135.26,135.51,135.26,135.41,2754.0,128.6982,128.936,128.6982,128.8409,2754.0
2019-09-27 11:00:00,135.4,135.54,135.27,135.28,1813.0,128.8314,128.9646,128.7077,128.7172,1813.0
2019-09-27 11:05:00,135.34,135.43,135.28,135.38,1300.0,128.7743,128.8599,128.7172,128.8123,1300.0
2019-09-27 11:10:00,135.39,135.39,135.31,135.36,700.0,128.8219,128.8219,128.7457,128.7933,700.0
2019-09-27 11:15:00,135.28,135.43,135.28,135.43,2700.0,128.7172,128.8599,128.7172,128.8599,2700.0
2019-09-27 11:20:00,135.47,135.49,135.35,135.35,919.0,128.898,128.917,128.7838,128.7838,919.0
2019-09-27 11:25:00,135.39,135.42,135.18,135.21,4900.0,128.8219,128.8504,128.622,128.6506,4900.0
2019-09-27 11:30:00,135.14,135.14,135.01,135.14,1800.0,128.584,128.584,128.4603,128.584,1800.0
2019-09-27 11:35:00,135.19,135.19,134.48,134.6,1100.0,128.6316,128.6316,127.956,128.0702,1100.0
2019-09-27 11:40:00,134.92,135.03,134.88,134.88,300.0,128.3747,128.4793,128.3366,128.3366,300.0
2019-09-27 11:45:00,134.88,135.14,134.86,135.12,1100.0,128.3366,128.584,128.3176,128.565,1100.0
2019-09-27 11:50:00,135.09,135.16,134.86,134.88,1800.0,128.5364,128.603,128.3176,128.3366,1800.0
2019-09-27 11:55:00,134.95,135.35,134.91,135.05,8868.0,128.4032,128.7838,128.3651,128.4984,8868.0
2019-09-27 12:00:00,135.0,135.0,134.74,134.75,500.0,128.4508,128.4508,128.2034,128.2129,500.0
2019-09-27 12:05:00,134.8,134.97,134.8,134.9,1900.0,128.2605,128.4222,128.2605,128.3556,1900.0
2019-09-27 12:10:00,134.94,135.01,134.81,134.95,2022.0,128.3937,128.4603,128.27,128.4032,2022.0
2019-09-27 12:15:00,134.87,134.87,134.7,134.77,1000.0,128.3271,128.3271,128.1653,128.2319,1000.0
2019-09-27 12:20:00,134.78,134.93,134.74,134.75,865.0,128.2415,128.3842,128.2034,128.2129,865.0
2019-09-27 12:25:00,134.79,134.85,134.59,134.78,16029.0,128.251,128.3081,128.0607,128.2415,16029.0
2019-09-27 12:30:00,134.69,134.89,134.66,134.68,1180.0,128.1558,128.3461,128.1273,128.1463,1180.0
2019-09-27 12:35:00,134.69,134.77,134.64,134.68,7520.0,128.1558,128.2319,128.1082,128.1463,7520.0
2019-09-27 12:40:00,134.67,134.8,134.51,134.51,2226.0,128.1368,128.2605,127.9846,127.9846,2226.0
2019-09-27 12:45:00,134.52,134.52,134.26,134.28,803.0,127.9941,127.9941,127.7467,127.7657,803.0
2019-09-27 12:50:00,134.26,134.26,134.14,134.22,700.0,127.7467,127.7467,127.6325,127.7086,700.0
2019-09-27 12:55:00,134.24,134.24,133.97,133.97,1200.0,127.7276,127.7276,127.4707,127.4707,1200.0
2019-09-27 13:00:00,133.91,134.16,133.89,134.11,900.0,127.4137,127.6515,127.3946,127.604,900.0
2019-09-27 13:05:00,134.17,134.3,134.17,134.25,800.0,127.661,127.7847,127.661,127.7372,800.0
2019-09-27 13:10:00,134.19,134.3,134.16,134.25,649.0,127.6801,127.7847,127.6515,127.7372,649.0
2019-09-27 13:15:00,134.26,134.26,134.0,134.12,1419.0,127.7467,127.7467,127.4993,127.6135,1419.0
2019-09-27 13:20:00,134.12,134.14,133.93,133.97,2110.0,127.6135,127.6325,127.4327,127.4707,2110.0
2019-09-27 13:25:00,133.97,134.14,133.97,134.13,1401.0,127.4707,127.6325,127.4707,127.623,1401.0
2019-09-27 13:30:00,134.18,134.21,134.05,134.21,1812.0,127.6706,127.6991,127.5469,127.6991,1812.0
2019-09-27 13:35:00,134.1,134.21,134.05,134.12,1114.0,127.5944,127.6991,127.5469,127.6135,1114.0
2019-09-27 13:40:00,134.16,134.52,134.16,134.52,4711.0,127.6515,127.9941,127.6515,127.9941,4711.0
2019-09-27 13:45:00,134.49,134.59,134.43,134.5,2996.0,127.9655,128.0607,127.9084,127.975,2996.0
2019-09-27 13:50:00,134.5,134.62,134.32,134.32,27902.0,127.975,128.0892,127.8038,127.8038,27902.0
2019-09-27 13:55:00,134.32,134.36,134.28,134.28,2119.0,127.8038,127.8418,127.7657,127.7657,2119.0
2019-09-27 14:00:00,134.27,134.28,134.13,134.14,1311.0,127.7562,127.7657,127.623,127.6325,1311.0
2019-09-27 14:05:00,134.11,134.19,134.04,134.04,2295.0,127.604,127.6801,127.5374,127.5374,2295.0
2019-09-27 14:10:00,134.07,134.07,133.96,133.98,1147.0,127.5659,127.5659,127.4612,127.4803,1147.0
2019-09-27 14:15:00,133.96,134.06,133.76,133.76,1700.0,127.4612,127.5564,127.2709,127.2709,1700.0
2019-09-27 14:20:00,133.78,133.87,133.57,133.61,1000.0,127.29,127.3756,127.0902,127.1282,1000.0
2019-09-27 14:25:00,133.55,133.59,133.47,133.47,957.0,127.0711,127.1092,126.995,126.995,957.0
2019-09-27 14:30:00,133.56,133.72,133.56,133.62,800.0,127.0806,127.2329,127.0806,127.1377,800.0
2019-09-27 14:35:00,133.73,133.73,133.41,133.41,4150.0,127.2424,127.2424,126.9379,126.9379,4150.0
2019-09-27 14:40:00,133.46,133.47,133.42,133.43,500.0,126.9855,126.995,126.9474,126.9569,500.0
2019-09-27 14:45:00,133.44,133.46,133.17,133.46,3566.0,126.9665,126.9855,126.7096,126.9855,3566.0
2019-09-27 14:50:00,133.31,133.31,133.09,133.09,910.0,126.8428,126.8428,126.6334,126.6334,910.0
2019-09-27 14:55:00,133.14,133.18,133.11,133.18,1400.0,126.681,126.7191,126.6525,126.7191,1400.0
2019-09-27 15:00:00,133.17,133.4,133.17,133.4,1317.0,126.7096,126.9284,126.7096,126.9284,1317.0
2019-09-27 15:05:00,133.34,133.36,133.27,133.31,2145.0,126.8713,126.8903,126.8047,126.8428,2145.0
2019-09-27 15:10:00,133.31,133.31,133.16,133.16,2343.0,126.8428,126.8428,126.7,126.7,2343.0
2019-09-27 15:15:00,133.24,133.44,133.24,133.44,1185.0,126.7762,126.9665,126.7762,126.9665,1185.0
2019-09-27 15:20:00,133.38,133.46,133.34,133.35,2201.0,126.9094,126.9855,126.8713,126.8808,2201.0
2019-09-27 15:25:00,133.24,133.26,133.1,133.16,1806.0,126.7762,126.7952,126.643,126.7,1806.0
2019-09-27 15:30:00,133.08,133.27,133.07,133.21,2901.0,126.6239,126.8047,126.6144,126.7476,2901.0
2019-09-27 15:35:00,133.18,133.3,133.07,133.11,4020.0,126.7191,126.8333,126.6144,126.6525,4020.0
2019-09-27 15:40:00,133.2,133.27,133.17,133.22,4164.0,126.7381,126.8047,126.7096,126.7571,4164.0
2019-09-27 15:45:00,133.26,133.45,133.25,133.45,4164.0,126.7952,126.976,126.7857,126.976,4164.0
2019-09-27 15:50:00,133.47,133.67,133.41,133.58,6600.0,126.995,127.1853,126.9379,127.0997,6600.0
2019-09-27 15:55:00,133.59,133.62,133.43,133.6,17206.0,127.1092,127.1377,126.9569,127.1187,17206.0
2019-09-30 09:30:00,134.14,135.47,133.68,134.11,7238.0,127.6325,128.898,127.1948,127.604,7238.0
2019-09-30 09:35:00,134.12,134.28,134.12,134.28,1242.0,127.6135,127.7657,127.6135,127.7657,1242.0
2019-09-30 09:40:00,134.17,134.58,134.15,134.58,1340.0,127.661,128.0512,127.642,128.0512,1340.0
2019-09-30 09:45:00,134.63,134.96,134.62,134.96,1941.0,128.0987,128.4127,128.0892,128.4127,1941.0
2019-09-30 09:50:00,135.25,135.3,135.07,135.15,2150.0,128.6887,128.7362,128.5174,128.5935,2150.0
2019-09-30 09:55:00,135.15,135.36,135.15,135.31,900.0,128.5935,128.7933,128.5935,128.7457,900.0
2019-09-30 10:00:00,135.29,135.43,135.25,135.38,900.0,128.7267,128.8599,128.6887,128.8123,900.0
2019-09-30 10:05:00,135.44,135.45,135.18,135.18,1400.0,128.8694,128.8789,128.622,128.622,1400.0
2019-09-30 10:10:00,135.11,135.27,134.95,135.27,2079.0,128.5554,128.7077,128.4032,128.7077,2079.0
2019-09-30 10:15:00,135.25,135.26,135.05,135.05,559.0,128.6887,128.6982,128.4984,128.4984,559.0
2019-09-30 10:20:00,134.98,134.98,134.61,134.61,1300.0,128.4317,128.4317,128.0797,128.0797,1300.0
2019-09-30 10:25:00,134.62,134.62,134.43,134.47,1329.0,128.0892,128.0892,127.9084,127.9465,1329.0
2019-09-30 10:30:00,134.52,134.79,134.52,134.78,1700.0,127.9941,128.251,127.9941,128.2415,1700.0
2019-09-30 10:35:00,134.91,134.91,134.8,134.8,500.0,128.3651,128.3651,128.2605,128.2605,500.0
2019-09-30 10:40:00,134.8,134.8,134.65,134.66,3700.0,128.2605,128.2605,128.1178,128.1273,3700.0
2019-09-30 10:45:00,134.66,134.66,134.47,134.52,1900.0,128.1273,128.1273,127.9465,127.9941,1900.0
2019-09-30 10:50:00,134.55,134.66,134.45,134.62,1602.0,128.0226,128.1273,127.9275,128.0892,1602.0
2019-09-30 10:55:00,134.64,134.66,134.54,134.57,1961.0,128.1082,128.1273,128.0131,128.0416,1961.0
2019-09-30 11:00:00,134.61,134.69,134.61,134.65,2100.0,128.0797,128.1558,128.0797,128.1178,2100.0
2019-09-30 11:05:00,134.63,134.69,134.62,134.65,1035.0,128.0987,128.1558,128.0892,128.1178,1035.0
2019-09-30 11:10:00,134.69,134.69,134.69,134.69,100.0,128.1558,128.1558,128.1558,128.1558,100.0
2019-09-30 11:15:00,134.69,134.75,134.69,134.75,300.0,128.1558,128.2129,128.1558,128.2129,300.0
2019-09-30 11:20:00,134.67,134.87,134.66,134.87,700.0,128.1368,128.3271,128.1273,128.3271,700.0
2019-09-30 11:25:00,134.89,135.13,134.89,135.13,900.0,128.3461,128.5745,128.3461,128.5745,900.0
2019-09-30 11:30:00,135.19,135.3,135.18,135.28,1365.0,128.6316,128.7362,128.622,128.7172,1365.0
2019-09-30 11:35:00,135.28,135.38,135.21,135.36,1250.0,128.7172,128.8123,128.6506,128.7933,1250.0
2019-09-30 11:40:00,135.4,135.44,135.33,135.33,1200.0,128.8314,128.8694,128.7648,128.7648,1200.0
2019-09-30 11:45:00,135.32,135.36,135.28,135.36,300.0,128.7553,128.7933,128.7172,128.7933,300.0
2019-09-30 11:50:00,135.37,135.4,135.28,135.35,1719.0,128.8028,128.8314,128.7172,128.7838,1719.0
2019-09-30 11:55:00,135.36,135.64,135.36,135.64,2350.0,128.7933,129.0597,128.7933,129.0597,2350.0
2019-09-30 12:00:00,135.6,135.63,135.55,135.63,2000.0,129.0217,129.0502,128.9741,129.0502,2000.0
2019-09-30 12:05:00,135.58,135.72,135.54,135.71,900.0,129.0026,129.1359,128.9646,129.1263,900.0
2019-09-30 12:10:00,135.68,135.9,135.68,135.83,2474.0,129.0978,129.3071,129.0978,129.2405,2474.0
2019-09-30 12:15:00,135.8,135.82,135.77,135.78,600.0,129.212,129.231,129.1834,129.1929,600.0
2019-09-30 12:20:00,135.8,135.86,135.77,135.86,428.0,129.212,129.2691,129.1834,129.2691,428.0
2019-09-30 12:25:00,135.89,135.93,135.88,135.88,500.0,129.2976,129.3357,129.2881,129.2881,500.0
2019-09-30 12:30:00,135.86,135.86,135.66,135.66,500.0,129.2691,129.2691,129.0788,129.0788,500.0
2019-09-30 12:35:00,135.62,135.68,135.59,135.59,1113.0,129.0407,129.0978,129.0122,129.0122,1113.0
2019-09-30 12:40:00,135.68,135.68,135.65,135.65,300.0,129.0978,129.0978,129.0692,129.0692,300.0
2019-09-30 12:45:00,135.68,135.69,135.61,135.61,736.0,129.0978,129.1073,129.0312,129.0312,736.0
2019-09-30 12:50:00,135.54,135.58,135.48,135.48,800.0,128.9646,129.0026,128.9075,128.9075,800.0
2019-09-30 12:55:00,135.56,135.56,135.52,135.53,600.0,128.9836,128.9836,128.9456,128.9551,600.0
2019-09-30 13:00:00,135.7,135.77,135.7,135.77,1852.0,129.1168,129.1834,129.1168,129.1834,1852.0
2019-09-30 13:05:00,135.83,135.9,135.83,135.86,1202.0,129.2405,129.3071,129.2405,129.2691,1202.0
2019-09-30 13:10:00,135.94,136.03,135.94,136.03,5037.0,129.3452,129.4308,129.3452,129.4308,5037.0
2019-09-30 13:15:00,136.06,136.23,136.06,136.17,3013.0,129.4594,129.6211,129.4594,129.564,3013.0
2019-09-30 13:20:00,136.13,136.2,136.04,136.04,1200.0,129.526,129.5926,129.4403,129.4403,1200.0
2019-09-30 13:25:00,136.08,136.08,135.93,135.93,714.0,129.4784,129.4784,129.3357,129.3357,714.0
2019-09-30 13:30:00,135.96,136.07,135.96,136.04,1703.0,129.3642,129.4689,129.3642,129.4403,1703.0
2019-09-30 13:35:00,136.0,136.15,135.98,136.12,1709.0,129.4023,129.545,129.3832,129.5164,1709.0
2019-09-30 13:40:00,136.1,136.1,136.05,136.07,853.0,129.4974,129.4974,129.4498,129.4689,853.0
2019-09-30 13:45:00,136.05,136.08,135.98,136.02,1532.0,129.4498,129.4784,129.3832,129.4213,1532.0
2019-09-30 13:50:00,136.02,136.19,136.02,136.08,1550.0,129.4213,129.583,129.4213,129.4784,1550.0
2019-09-30 13:55:00,136.07,136.08,136.02,136.02,1576.0,129.4689,129.4784,129.4213,129.4213,1576.0
2019-09-30 14:00:00,136.0,136.03,136.0,136.03,500.0,129.4023,129.4308,129.4023,129.4308,500.0
2019-09-30 14:05:00,136.0,136.0,135.91,135.91,1700.0,129.4023,129.4023,129.3166,129.3166,1700.0
2019-09-30 14:10:00,135.96,136.05,135.9,136.03,1100.0,129.3642,129.4498,129.3071,129.4308,1100.0
2019-09-30 14:15:00,136.12,136.15,136.11,136.12,1202.0,129.5164,129.545,129.5069,129.5164,1202.0
2019-09-30 14:20:00,136.08,136.1,136.06,136.1,1100.0,129.4784,129.4974,129.4594,129.4974,1100.0
2019-09-30 14:25:00,136.02,136.02,135.95,135.95,900.0,129.4213,129.4213,129.3547,129.3547,900.0
2019-09-30 14:30:00,135.94,135.94,135.75,135.75,800.0,129.3452,129.3452,129.1644,129.1644,800.0
2019-09-30 14:35:00,135.74,135.74,135.55,135.6,900.0,129.1549,129.1549,128.9741,129.0217,900.0
2019-09-30 14:40:00,135.6,135.73,135.6,135.72,3459.0,129.0217,129.1454,129.0217,129.1359,3459.0
2019-09-30 14:45:00,135.7,135.72,135.55,135.55,1100.0,129.1168,129.1359,128.9741,128.9741,1100.0
2019-09-30 14:50:00,135.51,135.57,135.51,135.56,700.0,128.936,128.9931,128.936,128.9836,700.0
2019-09-30 14:55:00,135.57,135.62,135.48,135.48,1411.0,128.9931,129.0407,128.9075,128.9075,1411.0
2019-09-30 15:00:00,135.41,135.44,135.31,135.31,1100.0,128.8409,128.8694,128.7457,128.7457,1100.0
2019-09-30 15:05:00,135.31,135.46,135.27,135.37,4140.0,128.7457,128.8885,128.7077,128.8028,4140.0
2019-09-30 15:10:00,135.37,135.53,135.31,135.51,2059.0,128.8028,128.9551,128.7457,128.936,2059.0
2019-09-30 15:15:00,135.53,135.53,135.44,135.49,2447.0,128.9551,128.9551,128.8694,128.917,2447.0
2019-09-30 15:20:00,135.49,135.5,135.43,135.49,2155.0,128.917,128.9265,128.8599,128.917,2155.0
2019-09-30 15:25:00,135.47,135.5,135.43,135.44,1950.0,128.898,128.9265,128.8599,128.8694,1950.0
2019-09-30 15:30:00,135.41,135.43,135.32,135.34,2700.0,128.8409,128.8599,128.7553,128.7743,2700.0
2019-09-30 15:35:00,135.27,135.29,135.25,135.29,2920.0,128.7077,128.7267,128.6887,128.7267,2920.0
2019-09-30 15:40:00,135.32,135.41,135.24,135.41,8199.0,128.7553,128.8409,128.6791,128.8409,8199.0
2019-09-30 15:45:00,135.42,135.42,135.11,135.18,7763.0,128.8504,128.8504,128.5554,128.622,7763.0
2019-09-30 15:50:00,135.17,135.53,135.13,135.32,15051.0,128.6125,128.9551,128.5745,128.7553,15051.0
2019-09-30 15:55:00,135.3,135.41,135.1,135.2,34084.0,128.7362,128.8409,128.5459,128.6411,34084.0
2019-10-01 09:30:00,135.13,135.84,135.13,135.84,9185.0,128.5745,129.25,128.5745,129.25,9185.0
2019-10-01 09:35:00,135.88,135.88,135.62,135.63,200.0,129.2881,129.2881,129.0407,129.0502,200.0
2019-10-01 09:40:00,135.61,135.78,135.61,135.78,500.0,129.0312,129.1929,129.0312,129.1929,500.0
2019-10-01 09:45:00,135.83,135.84,135.66,135.66,1300.0,129.2405,129.25,129.0788,129.0788,1300.0
2019-10-01 09:50:00,135.65,135.8,135.65,135.8,304.0,129.0692,129.212,129.0692,129.212,304.0
2019-10-01 09:55:00,135.67,135.84,135.67,135.84,800.0,129.0883,129.25,129.0883,129.25,800.0
2019-10-01 10:00:00,135.5,135.71,135.48,135.62,1700.0,128.9265,129.1263,128.9075,129.0407,1700.0
2019-10-01 10:05:00,135.67,135.74,135.42,135.42,2000.0,129.0883,129.1549,128.8504,128.8504,2000.0
2019-10-01 10:10:00,135.41,135.57,135.34,135.46,1479.0,128.8409,128.9931,128.7743,128.8885,1479.0
2019-10-01 10:15:00,135.54,135.62,135.54,135.56,1200.0,128.9646,129.0407,128.9646,128.9836,1200.0
2019-10-01 10:20:00,135.51,135.51,135.19,135.37,10911.0,128.936,128.936,128.6316,128.8028,10911.0
2019-10-01 10:25:00,135.34,135.47,135.3,135.41,8298.0,128.7743,128.898,128.7362,128.8409,8298.0
2019-10-01 10:30:00,135.44,135.45,135.42,135.42,900.0,128.8694,128.8789,128.8504,128.8504,900.0
2019-10-01 10:35:00,135.46,135.75,135.43,135.73,1502.0,128.8885,129.1644,128.8599,129.1454,1502.0
2019-10-01 10:40:00,135.66,135.75,135.47,135.6,2662.0,129.0788,129.1644,128.898,129.0217,2662.0
2019-10-01 10:45:00,135.65,135.78,135.61,135.61,5805.0,129.0692,129.1929,129.0312,129.0312,5805.0
2019-10-01 10:50:00,135.65,135.72,135.46,135.67,4700.0,129.0692,129.1359,128.8885,129.0883,4700.0
2019-10-01 10:55:00,135.66,135.73,135.57,135.59,2889.0,129.0788,129.1454,128.9931,129.0122,2889.0
2019-10-01 11:00:00,135.42,135.42,135.08,135.12,1699.0,128.8504,128.8504,128.5269,128.565,1699.0
2019-10-01 11:05:00,135.05,135.49,135.05,135.49,1000.0,128.4984,128.917,128.4984,128.917,1000.0
2019-10-01 11:10:00,135.41,135.58,135.34,135.36,1900.0,128.8409,129.0026,128.7743,128.7933,1900.0
2019-10-01 11:15:00,135.37,135.46,135.23,135.23,1300.0,128.8028,128.8885,128.6696,128.6696,1300.0
2019-10-01 11:20:00,135.29,135.4,135.25,135.4,6002.0,128.7267,128.8314,128.6887,128.8314,6002.0
2019-10-01 11:25:00,135.47,135.55,135.46,135.55,1072.0,128.898,128.9741,128.8885,128.9741,1072.0
2019-10-01 11:30:00,135.54,135.55,135.49,135.49,700.0,128.9646,128.9741,128.917,128.917,700.0
2019-10-01 11:35:00,135.34,135.37,135.26,135.32,1652.0,128.7743,128.8028,128.6982,128.7553,1652.0
2019-10-01 11:40:00,135.14,135.14,134.87,134.91,2847.0,128.584,128.584,128.3271,128.3651,2847.0
2019-10-01 11:45:00,134.93,135.03,134.75,134.75,2300.0,128.3842,128.4793,128.2129,128.2129,2300.0
2019-10-01 11:50:00,134.78,134.89,134.62,134.66,1330.0,128.2415,128.3461,128.0892,128.1273,1330.0
2019-10-01 11:55:00,134.57,134.74,134.57,134.74,4689.0,128.0416,128.2034,128.0416,128.2034,4689.0
2019-10-01 12:00:00,134.73,134.73,134.35,134.35,1559.0,128.1939,128.1939,127.8323,127.8323,1559.0
2019-10-01 12:05:00,134.36,134.4,134.28,134.28,1200.0,127.8418,127.8799,127.7657,127.7657,1200.0
2019-10-01 12:10:00,134.25,134.26,134.05,134.05,700.0,127.7372,127.7467,127.5469,127.5469,700.0
2019-10-01 12:15:00,134.12,134.15,134.04,134.04,1600.0,127.6135,127.642,127.5374,127.5374,1600.0
2019-10-01 12:20:00,134.0,134.0,133.93,133.93,400.0,127.4993,127.4993,127.4327,127.4327,400.0
2019-10-01 12:25:00,133.82,134.01,133.82,133.95,1109.0,127.328,127.5088,127.328,127.4517,1109.0
2019-10-01 12:30:00,134.0,134.04,133.89,133.93,1400.0,127.4993,127.5374,127.3946,127.4327,1400.0
2019-10-01 12:35:00,133.99,134.02,133.99,134.02,412.0,127.4898,127.5183,127.4898,127.5183,412.0
2019-10-01 12:40:00,134.1,134.17,134.1,134.16,800.0,127.5944,127.661,127.5944,127.6515,800.0
2019-10-01 12:45:00,134.28,134.28,134.07,134.15,1506.0,127.7657,127.7657,127.5659,127.642,1506.0
2019-10-01 12:50:00,134.14,134.15,134.09,134.11,1700.0,127.6325,127.642,127.5849,127.604,1700.0
2019-10-01 12:55:00,134.14,134.18,134.04,134.05,1200.0,127.6325,127.6706,127.5374,127.5469,1200.0
2019-10-01 13:00:00,134.1,134.11,134.0,134.07,2515.0,127.5944,127.604,127.4993,127.5659,2515.0
2019-10-01 13:05:00,134.06,134.06,133.95,134.0,1000.0,127.5564,127.5564,127.4517,127.4993,1000.0
2019-10-01 13:10:00,133.99,133.99,133.76,133.83,2210.0,127.4898,127.4898,127.2709,127.3375,2210.0
2019-10-01 13:15:00,133.68,133.72,133.66,133.72,1015.0,127.1948,127.2329,127.1758,127.2329,1015.0
2019-10-01 13:20:00,133.74,133.74,133.67,133.67,600.0,127.2519,127.2519,127.1853,127.1853,600.0
2019-10-01 13:25:00,133.67,133.85,133.64,133.72,1600.0,127.1853,127.3566,127.1568,127.2329,1600.0
2019-10-01 13:30:00,133.69,133.7,133.5,133.53,2910.0,127.2043,127.2138,127.0235,127.0521,2910.0
2019-10-01 13:35:00,133.53,133.57,133.35,133.35,9836.0,127.0521,127.0902,126.8808,126.8808,9836.0
2019-10-01 13:40:00,133.38,133.47,133.31,133.44,17092.0,126.9094,126.995,126.8428,126.9665,17092.0
2019-10-01 13:45:00,133.42,133.5,133.34,133.44,6574.0,126.9474,127.0235,126.8713,126.9665,6574.0
2019-10-01 13:50:00,133.46,133.46,133.29,133.29,8860.0,126.9855,126.9855,126.8237,126.8237,8860.0
2019-10-01 13:55:00,133.28,133.31,133.18,133.2,2200.0,126.8142,126.8428,126.7191,126.7381,2200.0
2019-10-01 14:00:00,133.17,133.31,133.1,133.25,2506.0,126.7096,126.8428,126.643,126.7857,2506.0
2019-10-01 14:05:00,133.28,133.28,133.17,133.21,2643.0,126.8142,126.8142,126.7096,126.7476,2643.0
2019-10-01 14:10:00,133.28,133.36,133.25,133.36,700.0,126.8142,126.8903,126.7857,126.8903,700.0
2019-10-01 14:15:00,133.31,133.36,133.28,133.36,618.0,126.8428,126.8903,126.8142,126.8903,618.0
2019-10-01 14:20:00,133.35,133.44,133.24,133.24,4062.0,126.8808,126.9665,126.7762,126.7762,4062.0
2019-10-01 14:25:00,133.23,133.24,132.94,133.02,4916.0,126.7666,126.7762,126.4907,126.5668,4916.0
2019-10-01 14:30:00,133.02,133.24,133.02,133.18,1115.0,126.5668,126.7762,126.5668,126.7191,1115.0
2019-10-01 14:35:00,133.16,133.33,133.16,133.31,14702.0,126.7,126.8618,126.7,126.8428,14702.0
2019-10-01 14:40:00,133.38,133.48,133.35,133.48,1805.0,126.9094,127.0045,126.8808,127.0045,1805.0
2019-10-01 14:45:00,133.5,133.53,133.41,133.41,1692.0,127.0235,127.0521,126.9379,126.9379,1692.0
2019-10-01 14:50:00,133.45,133.55,133.44,133.47,2040.0,126.976,127.0711,126.9665,126.995,2040.0
2019-10-01 14:55:00,133.46,133.52,133.44,133.48,2035.0,126.9855,127.0426,126.9665,127.0045,2035.0
2019-10-01 15:00:00,133.46,133.46,133.35,133.44,2161.0,126.9855,126.9855,126.8808,126.9665,2161.0
2019-10-01 15:05:00,133.4,133.61,133.39,133.6,3115.0,126.9284,127.1282,126.9189,127.1187,3115.0
2019-10-01 15:10:00,133.53,133.53,133.33,133.33,2208.0,127.0521,127.0521,126.8618,126.8618,2208.0
2019-10-01 15:15:00,133.26,133.48,133.24,133.41,2908.0,126.7952,127.0045,126.7762,126.9379,2908.0
2019-10-01 15:20:00,133.43,133.62,133.39,133.62,2317.0,126.9569,127.1377,126.9189,127.1377,2317.0
2019-10-01 15:25:00,133.58,133.8,133.58,133.79,5429.0,127.0997,127.309,127.0997,127.2995,5429.0
2019-10-01 15:30:00,133.78,133.81,133.62,133.81,4752.0,127.29,127.3185,127.1377,127.3185,4752.0
2019-10-01 15:35:00,133.87,133.9,133.68,133.72,8152.0,127.3756,127.4041,127.1948,127.2329,8152.0
2019-10-01 15:40:00,133.72,133.72,133.58,133.68,6016.0,127.2329,127.2329,127.0997,127.1948,6016.0
2019-10-01 15:45:00,133.68,133.72,133.6,133.6,11897.0,127.1948,127.2329,127.1187,127.1187,11897.0
2019-10-01 15:50:00,133.63,133.72,133.48,133.53,25018.0,127.1472,127.2329,127.0045,127.0521,25018.0
2019-10-01 15:55:00,133.53,133.65,133.36,133.59,29874.0,127.0521,127.1663,126.8903,127.1092,29874.0
2019-10-02 09:30:00,132.59,133.13,132.17,132.89,7145.0,126.1577,126.6715,125.7581,126.4431,7145.0
2019-10-02 09:35:00,132.72,132.72,132.3,132.3,2968.0,126.2814,126.2814,125.8818,125.8818,2968.0
2019-10-02 09:40:00,132.13,132.32,131.93,131.93,2519.0,125.72,125.9008,125.5297,125.5297,2519.0
2019-10-02 09:45:00,131.83,131.93,131.61,131.61,8931.0,125.4346,125.5297,125.2252,125.2252,8931.0
2019-10-02 09:50:00,131.64,131.64,131.22,131.35,8172.0,125.2538,125.2538,124.8542,124.9779,8172.0
2019-10-02 09:55:00,131.17,131.2,130.88,130.93,4449.0,124.8066,124.8351,124.5307,124.5782,4449.0
2019-10-02 10:00:00,130.78,130.81,129.87,129.88,11947.0,124.4355,124.464,123.5696,123.5792,11947.0
2019-10-02 10:05:00,129.8,130.13,129.8,129.91,10259.0,123.503,123.817,123.503,123.6077,10259.0
2019-10-02 10:10:00,129.91,129.91,129.61,129.78,2424.0,123.6077,123.6077,123.3223,123.484,2424.0
2019-10-02 10:15:00,129.7,129.88,129.65,129.79,1800.0,123.4079,123.5792,123.3603,123.4935,1800.0
2019-10-02 10:20:00,129.71,129.78,129.07,129.07,3511.0,123.4174,123.484,122.8085,122.8085,3511.0
2019-10-02 10:25:00,129.22,129.22,128.76,129.0,10548.0,122.9512,122.9512,122.5135,122.7419,10548.0
2019-10-02 10:30:00,129.16,129.2,128.98,129.03,1700.0,122.8941,122.9322,122.7228,122.7704,1700.0
2019-10-02 10:35:00,129.16,129.18,128.89,128.99,4350.0,122.8941,122.9131,122.6372,122.7323,4350.0
2019-10-02 10:40:00,128.92,129.19,128.8,129.03,2923.0,122.6657,122.9226,122.5516,122.7704,2923.0
2019-10-02 10:45:00,129.03,129.11,128.88,129.11,5239.0,122.7704,122.8465,122.6277,122.8465,5239.0
2019-10-02 10:50:00,129.01,129.65,129.0,129.65,2185.0,122.7514,123.3603,122.7419,123.3603,2185.0
2019-10-02 10:55:00,129.46,129.72,129.28,129.28,1400.0,123.1795,123.4269,123.0083,123.0083,1400.0
2019-10-02 11:00:00,129.32,129.49,129.0,129.16,6311.0,123.0463,123.2081,122.7419,122.8941,6311.0
2019-10-02 11:05:00,129.06,129.36,129.05,129.25,1641.0,122.7989,123.0844,122.7894,122.9797,1641.0
2019-10-02 11:10:00,129.25,129.25,128.91,129.03,2186.0,122.9797,122.9797,122.6562,122.7704,2186.0
2019-10-02 11:15:00,129.19,129.3,129.01,129.3,6134.0,122.9226,123.0273,122.7514,123.0273,6134.0
2019-10-02 11:20:00,129.34,129.67,129.33,129.67,2215.0,123.0654,123.3794,123.0558,123.3794,2215.0
2019-10-02 11:25:00,129.75,129.75,129.37,129.56,1397.0,123.4555,123.4555,123.0939,123.2747,1397.0
2019-10-02 11:30:00,129.44,129.59,129.1,129.31,4148.0,123.1605,123.3032,122.837,123.0368,4148.0
2019-10-02 11:35:00,129.27,129.41,128.97,129.35,3150.0,122.9988,123.132,122.7133,123.0749,3150.0
2019-10-02 11:40:00,129.3,129.36,129.19,129.31,2469.0,123.0273,123.0844,122.9226,123.0368,2469.0
2019-10-02 11:45:00,129.17,129.29,129.02,129.02,2343.0,122.9036,123.0178,122.7609,122.7609,2343.0
2019-10-02 11:50:00,129.03,129.14,128.95,129.05,5613.0,122.7704,122.8751,122.6943,122.7894,5613.0
2019-10-02 11:55:00,129.07,129.27,129.07,129.22,3036.0,122.8085,122.9988,122.8085,122.9512,3036.0
2019-10-02 12:00:00,129.08,129.14,128.94,129.05,2000.0,122.818,122.8751,122.6848,122.7894,2000.0
2019-10-02 12:05:00,129.14,129.19,129.1,129.19,703.0,122.8751,122.9226,122.837,122.9226,703.0
2019-10-02 12:10:00,129.1,129.1,128.84,128.84,801.0,122.837,122.837,122.5896,122.5896,801.0
2019-10-02 12:15:00,128.77,128.88,128.71,128.79,2720.0,122.523,122.6277,122.4659,122.542,2720.0
2019-10-02 12:20:00,128.79,128.79,128.79,128.79,0.0,122.542,122.542,122.542,122.542,0.0
2019-10-02 12:25:00,128.93,129.01,128.86,128.9,2721.0,122.6753,122.7514,122.6086,122.6467,2721.0
2019-10-02 12:30:00,128.88,129.34,128.88,129.32,4900.0,122.6277,123.0654,122.6277,123.0463,4900.0
2019-10-02 12:35:00,129.21,129.25,129.0,129.0,2515.0,122.9417,122.9797,122.7419,122.7419,2515.0
2019-10-02 12:40:00,129.09,129.09,128.93,128.93,773.0,122.8275,122.8275,122.6753,122.6753,773.0
2019-10-02 12:45:00,128.95,128.95,128.75,128.76,1827.0,122.6943,122.6943,122.504,122.5135,1827.0
2019-10-02 12:50:00,128.73,128.73,128.5,128.5,2063.0,122.485,122.485,122.2661,122.2661,2063.0
2019-10-02 12:55:00,128.43,128.54,128.36,128.36,1000.0,122.1995,122.3042,122.1329,122.1329,1000.0
2019-10-02 13:00:00,128.36,128.43,128.32,128.38,1700.0,122.1329,122.1995,122.0948,122.1519,1700.0
2019-10-02 13:05:00,128.35,128.52,128.35,128.52,2974.0,122.1234,122.2851,122.1234,122.2851,2974.0
2019-10-02 13:10:00,128.6,128.77,128.53,128.63,3265.0,122.3613,122.523,122.2947,122.3898,3265.0
2019-10-02 13:15:00,128.36,128.36,128.34,128.35,600.0,122.1329,122.1329,122.1139,122.1234,600.0
2019-10-02 13:20:00,128.32,128.36,128.12,128.18,3056.0,122.0948,122.1329,121.9045,121.9616,3056.0
2019-10-02 13:25:00,128.21,128.41,128.21,128.38,1933.0,121.9902,122.1805,121.9902,122.1519,1933.0
2019-10-02 13:30:00,128.44,128.48,128.34,128.34,2924.0,122.209,122.2471,122.1139,122.1139,2924.0
2019-10-02 13:35:00,128.35,128.42,128.32,128.39,1605.0,122.1234,122.19,122.0948,122.1614,1605.0
2019-10-02 13:40:00,128.39,128.55,128.39,128.55,1428.0,122.1614,122.3137,122.1614,122.3137,1428.0
2019-10-02 13:45:00,128.52,128.52,128.34,128.34,1614.0,122.2851,122.2851,122.1139,122.1139,1614.0
2019-10-02 13:50:00,128.3,128.3,128.14,128.3,1400.0,122.0758,122.0758,121.9236,122.0758,1400.0
2019-10-02 13:55:00,128.31,128.42,128.21,128.29,3242.0,122.0853,122.19,121.9902,122.0663,3242.0
2019-10-02 14:00:00,128.26,128.34,128.07,128.34,2353.0,122.0378,122.1139,121.857,122.1139,2353.0
2019-10-02 14:05:00,128.31,128.41,128.29,128.38,1600.0,122.0853,122.1805,122.0663,122.1519,1600.0
2019-10-02 14:10:00,128.4,128.69,128.35,128.69,4533.0,122.171,122.4469,122.1234,122.4469,4533.0
2019-10-02 14:15:00,128.74,128.86,128.71,128.86,1555.0,122.4945,122.6086,122.4659,122.6086,1555.0
2019-10-02 14:20:00,128.76,128.96,128.65,128.96,2789.0,122.5135,122.7038,122.4088,122.7038,2789.0
2019-10-02 14:25:00,128.99,129.1,128.94,129.09,6107.0,122.7323,122.837,122.6848,122.8275,6107.0
2019-10-02 14:30:00,129.09,129.14,128.98,129.12,1802.0,122.8275,122.8751,122.7228,122.856,1802.0
2019-10-02 14:35:00,129.18,129.2,129.11,129.12,2323.0,122.9131,122.9322,122.8465,122.856,2323.0
2019-10-02 14:40:00,129.22,129.24,128.98,129.0,5795.0,122.9512,122.9702,122.7228,122.7419,5795.0
2019-10-02 14:45:00,128.96,129.14,128.92,129.11,6244.0,122.7038,122.8751,122.6657,122.8465,6244.0
2019-10-02 14:50:00,129.1,129.1,128.91,128.97,3850.0,122.837,122.837,122.6562,122.7133,3850.0
2019-10-02 14:55:00,128.97,129.21,128.97,129.21,3350.0,122.7133,122.9417,122.7133,122.9417,3350.0
2019-10-02 15:00:00,129.25,129.25,128.91,128.91,2401.0,122.9797,122.9797,122.6562,122.6562,2401.0
2019-10-02 15:05:00,128.89,129.06,128.87,128.95,3625.0,122.6372,122.7989,122.6182,122.6943,3625.0
2019-10-02 15:10:00,129.06,129.32,129.06,129.25,6776.0,122.7989,123.0463,122.7989,122.9797,6776.0
2019-10-02 15:15:00,129.23,129.33,129.12,129.33,2600.0,122.9607,123.0558,122.856,123.0558,2600.0
2019-10-02 15:20:00,129.31,129.42,129.21,129.21,2544.0,123.0368,123.1415,122.9417,122.9417,2544.0
2019-10-02 15:25:00,129.36,129.4,129.26,129.28,3087.0,123.0844,123.1225,122.9892,123.0083,3087.0
2019-10-02 15:30:00,129.24,129.32,129.15,129.32,5734.0,122.9702,123.0463,122.8846,123.0463,5734.0
2019-10-02 15:35:00,129.32,129.32,129.13,129.15,3801.0,123.0463,123.0463,122.8655,122.8846,3801.0
2019-10-02 15:40:00,129.19,129.42,129.15,129.36,6321.0,122.9226,123.1415,122.8846,123.0844,6321.0
2019-10-02 15:45:00,129.37,129.37,129.06,129.08,8684.0,123.0939,123.0939,122.7989,122.818,8684.0
2019-10-02 15:50:00,129.08,129.09,128.79,128.9,15465.0,122.818,122.8275,122.542,122.6467,15465.0
2019-10-02 15:55:00,128.89,128.94,128.64,128.94,32969.0,122.6372,122.6848,122.3993,122.6848,32969.0
2019-10-03 09:30:00,128.62,128.74,128.01,128.63,12606.0,122.3803,122.4945,121.7999,122.3898,12606.0
2019-10-03 09:35:00,128.53,128.75,128.29,128.29,5122.0,122.2947,122.504,122.0663,122.0663,5122.0
2019-10-03 09:40:00,128.5,128.74,128.5,128.74,1617.0,122.2661,122.4945,122.2661,122.4945,1617.0
2019-10-03 09:45:00,128.54,129.01,128.54,128.75,1822.0,122.3042,122.7514,122.3042,122.504,1822.0
2019-10-03 09:50:00,128.86,129.35,128.86,129.35,1600.0,122.6086,123.0749,122.6086,123.0749,1600.0
2019-10-03 09:55:00,129.34,129.34,129.07,129.07,1001.0,123.0654,123.0654,122.8085,122.8085,1001.0
2019-10-03 10:00:00,128.92,128.99,128.06,128.06,4088.0,122.6657,122.7323,121.8475,121.8475,4088.0
2019-10-03 10:05:00,128.01,128.01,127.4,127.66,1355.0,121.7999,121.7999,121.2195,121.4669,1355.0
2019-10-03 10:10:00,127.71,127.97,127.57,127.89,3327.0,121.5144,121.7618,121.3812,121.6857,3327.0
2019-10-03 10:15:00,127.92,128.05,127.78,128.0,2000.0,121.7142,121.8379,121.581,121.7904,2000.0
2019-10-03 10:20:00,127.87,128.38,127.86,128.38,7700.0,121.6667,122.1519,121.6572,122.1519,7700.0
2019-10-03 10:25:00,128.33,128.69,128.28,128.66,2228.0,122.1044,122.4469,122.0568,122.4184,2228.0
2019-10-03 10:30:00,128.64,128.73,128.59,128.73,2067.0,122.3993,122.485,122.3517,122.485,2067.0
2019-10-03 10:35:00,128.77,128.86,128.73,128.81,1614.0,122.523,122.6086,122.485,122.5611,1614.0
2019-10-03 10:40:00,128.62,128.92,128.58,128.92,2700.0,122.3803,122.6657,122.3422,122.6657,2700.0
2019-10-03 10:45:00,128.94,128.98,128.84,128.84,1100.0,122.6848,122.7228,122.5896,122.5896,1100.0
2019-10-03 10:50:00,128.74,128.8,128.6,128.67,1500.0,122.4945,122.5516,122.3613,122.4279,1500.0
2019-10-03 10:55:00,128.64,129.11,128.64,129.11,1300.0,122.3993,122.8465,122.3993,122.8465,1300.0
2019-10-03 11:00:00,129.06,129.41,129.03,129.27,1800.0,122.7989,123.132,122.7704,122.9988,1800.0
2019-10-03 11:05:00,129.42,129.6,129.42,129.56,700.0,123.1415,123.3127,123.1415,123.2747,700.0
2019-10-03 11:10:00,129.56,129.67,129.55,129.55,1213.0,123.2747,123.3794,123.2652,123.2652,1213.0
2019-10-03 11:15:00,129.58,130.1,129.58,130.1,4029.0,123.2937,123.7885,123.2937,123.7885,4029.0
2019-10-03 11:20:00,130.09,130.11,129.97,130.11,4644.0,123.779,123.798,123.6648,123.798,4644.0
2019-10-03 11:25:00,130.03,130.2,130.03,130.2,2226.0,123.7219,123.8836,123.7219,123.8836,2226.0
2019-10-03 11:30:00,130.21,130.25,130.0,130.0,4918.0,123.8932,123.9312,123.6933,123.6933,4918.0
2019-10-03 11:35:00,129.96,130.1,129.96,130.03,2600.0,123.6553,123.7885,123.6553,123.7219,2600.0
2019-10-03 11:40:00,129.94,129.95,129.78,129.78,1445.0,123.6363,123.6458,123.484,123.484,1445.0
2019-10-03 11:45:00,129.91,129.93,129.58,129.58,2000.0,123.6077,123.6267,123.2937,123.2937,2000.0
2019-10-03 11:50:00,129.56,129.6,129.42,129.6,2131.0,123.2747,123.3127,123.1415,123.3127,2131.0
2019-10-03 11:55:00,129.57,129.61,129.5,129.51,1618.0,123.2842,123.3223,123.2176,123.2271,1618.0
2019-10-03 12:00:00,129.51,129.58,129.33,129.33,1800.0,123.2271,123.2937,123.0558,123.0558,1800.0
2019-10-03 12:05:00,129.32,129.46,129.28,129.32,1520.0,123.0463,123.1795,123.0083,123.0463,1520.0
2019-10-03 12:10:00,129.36,129.41,129.27,129.35,1401.0,123.0844,123.132,122.9988,123.0749,1401.0
2019-10-03 12:15:00,129.45,129.51,129.24,129.28,2646.0,123.17,123.2271,122.9702,123.0083,2646.0
2019-10-03 12:20:00,129.19,129.22,129.17,129.22,700.0,122.9226,122.9512,122.9036,122.9512,700.0
2019-10-03 12:25:00,129.28,129.43,129.26,129.4,1110.0,123.0083,123.151,122.9892,123.1225,1110.0
2019-10-03 12:30:00,129.37,129.59,129.37,129.59,1318.0,123.0939,123.3032,123.0939,123.3032,1318.0
2019-10-03 12:35:00,129.59,129.72,129.58,129.72,761.0,123.3032,123.4269,123.2937,123.4269,761.0
2019-10-03 12:40:00,129.77,129.78,129.69,129.69,526.0,123.4745,123.484,123.3984,123.3984,526.0
2019-10-03 12:45:00,129.73,130.03,129.69,130.03,1700.0,123.4364,123.7219,123.3984,123.7219,1700.0
2019-10-03 12:50:00,130.04,130.06,129.95,129.97,1154.0,123.7314,123.7504,123.6458,123.6648,1154.0
2019-10-03 12:55:00,130.02,130.17,130.01,130.16,910.0,123.7124,123.8551,123.7029,123.8456,910.0
2019-10-03 13:00:00,130.2,130.23,129.99,129.99,2000.0,123.8836,123.9122,123.6838,123.6838,2000.0
2019-10-03 13:05:00,130.05,130.05,129.9,129.95,999.0,123.7409,123.7409,123.5982,123.6458,999.0
2019-10-03 13:10:00,129.94,129.99,129.9,129.97,1324.0,123.6363,123.6838,123.5982,123.6648,1324.0
2019-10-03 13:15:00,129.92,129.92,129.76,129.76,1504.0,123.6172,123.6172,123.465,123.465,1504.0
2019-10-03 13:20:00,129.77,129.9,129.76,129.9,1389.0,123.4745,123.5982,123.465,123.5982,1389.0
2019-10-03 13:25:00,129.94,129.95,129.81,129.81,901.0,123.6363,123.6458,123.5126,123.5126,901.0
2019-10-03 13:30:00,129.82,129.85,129.77,129.84,2207.0,123.5221,123.5506,123.4745,123.5411,2207.0
2019-10-03 13:35:00,129.87,129.92,129.71,129.75,1705.0,123.5696,123.6172,123.4174,123.4555,1705.0
2019-10-03 13:40:00,129.79,130.07,129.79,130.07,1504.0,123.4935,123.7599,123.4935,123.7599,1504.0
2019-10-03 13:45:00,130.03,130.08,130.03,130.08,1796.0,123.7219,123.7695,123.7219,123.7695,1796.0
2019-10-03 13:50:00,130.05,130.07,129.97,129.98,1699.0,123.7409,123.7599,123.6648,123.6743,1699.0
2019-10-03 13:55:00,129.96,130.12,129.93,130.12,1000.0,123.6553,123.8075,123.6267,123.8075,1000.0
2019-10-03 14:00:00,130.18,130.18,130.05,130.11,1600.0,123.8646,123.8646,123.7409,123.798,1600.0
2019-10-03 14:05:00,130.15,130.15,130.03,130.03,2000.0,123.8361,123.8361,123.7219,123.7219,2000.0
2019-10-03 14:10:00,130.07,130.09,130.06,130.09,736.0,123.7599,123.779,123.7504,123.779,736.0
2019-10-03 14:15:00,130.09,130.18,130.07,130.12,2250.0,123.779,123.8646,123.7599,123.8075,2250.0
2019-10-03 14:20:00,130.11,130.46,130.1,130.39,8846.0,123.798,124.131,123.7885,124.0644,8846.0
2019-10-03 14:25:00,130.38,130.53,130.38,130.52,2800.0,124.0549,124.1976,124.0549,124.1881,2800.0
2019-10-03 14:30:00,130.48,130.53,130.4,130.41,3900.0,124.1501,124.1976,124.0739,124.0835,3900.0
2019-10-03 14:35:00,130.39,130.39,130.17,130.18,3420.0,124.0644,124.0644,123.8551,123.8646,3420.0
2019-10-03 14:40:00,130.22,130.22,130.13,130.18,6800.0,123.9027,123.9027,123.817,123.8646,6800.0
2019-10-03 14:45:00,130.17,130.23,130.14,130.23,4000.0,123.8551,123.9122,123.8266,123.9122,4000.0
2019-10-03 14:50:00,130.21,130.23,130.09,130.09,3290.0,123.8932,123.9122,123.779,123.779,3290.0
2019-10-03 14:55:00,130.07,130.08,129.97,130.08,10091.0,123.7599,123.7695,123.6648,123.7695,10091.0
2019-10-03 15:00:00,130.1,130.12,129.88,129.91,5563.0,123.7885,123.8075,123.5792,123.6077,5563.0
2019-10-03 15:05:00,129.95,129.97,129.84,129.88,2848.0,123.6458,123.6648,123.5411,123.5792,2848.0
2019-10-03 15:10:00,129.9,129.93,129.74,129.75,4594.0,123.5982,123.6267,123.446,123.4555,4594.0
2019-10-03 15:15:00,129.76,129.79,129.62,129.68,5465.0,123.465,123.4935,123.3318,123.3889,5465.0
2019-10-03 15:20:00,129.71,129.77,129.63,129.63,3300.0,123.4174,123.4745,123.3413,123.3413,3300.0
2019-10-03 15:25:00,129.66,129.68,129.59,129.65,4901.0,123.3698,123.3889,123.3032,123.3603,4901.0
2019-10-03 15:30:00,129.64,129.64,129.52,129.52,6200.0,123.3508,123.3508,123.2366,123.2366,6200.0
2019-10-03 15:35:00,129.51,129.73,129.51,129.73,7426.0,123.2271,123.4364,123.2271,123.4364,7426.0
2019-10-03 15:40:00,129.74,129.85,129.71,129.74,6988.0,123.446,123.5506,123.4174,123.446,6988.0
2019-10-03 15:45:00,129.78,129.82,129.71,129.76,14125.0,123.484,123.5221,123.4174,123.465,14125.0
2019-10-03 15:50:00,129.73,130.0,129.67,129.9,19636.0,123.4364,123.6933,123.3794,123.5982,19636.0
2019-10-03 15:55:00,129.94,130.31,129.93,130.3,53229.0,123.6363,123.9883,123.6267,123.9788,53229.0
2019-10-04 09:30:00,131.77,131.89,131.33,131.75,8307.0,125.3775,125.4917,124.9588,125.3584,8307.0
2019-10-04 09:35:00,131.97,132.15,131.83,132.05,2525.0,125.5678,125.739,125.4346,125.6439,2525.0
2019-10-04 09:40:00,132.05,132.14,131.84,131.97,1800.0,125.6439,125.7295,125.4441,125.5678,1800.0
2019-10-04 09:45:00,132.07,132.07,131.72,131.79,2866.0,125.6629,125.6629,125.3299,125.3965,2866.0
2019-10-04 09:50:00,131.8,131.8,131.8,131.8,100.0,125.406,125.406,125.406,125.406,100.0
2019-10-04 09:55:00,131.92,131.92,131.89,131.89,200.0,125.5202,125.5202,125.4917,125.4917,200.0
2019-10-04 10:00:00,131.85,132.31,131.85,132.31,990.0,125.4536,125.8913,125.4536,125.8913,990.0
2019-10-04 10:05:00,132.25,132.37,131.99,131.99,1710.0,125.8342,125.9484,125.5868,125.5868,1710.0
2019-10-04 10:10:00,131.85,131.96,131.85,131.96,400.0,125.4536,125.5583,125.4536,125.5583,400.0
2019-10-04 10:15:00,132.02,132.07,131.73,131.73,2268.0,125.6153,125.6629,125.3394,125.3394,2268.0
2019-10-04 10:20:00,131.79,131.98,131.79,131.98,2669.0,125.3965,125.5773,125.3965,125.5773,2669.0
2019-10-04 10:25:00,131.99,131.99,131.78,131.83,1200.0,125.5868,125.5868,125.387,125.4346,1200.0
2019-10-04 10:30:00,131.64,131.75,131.56,131.56,3239.0,125.2538,125.3584,125.1777,125.1777,3239.0
2019-10-04 10:35:00,131.49,131.51,131.27,131.27,1511.0,125.1111,125.1301,124.9017,124.9017,1511.0
2019-10-04 10:40:00,131.25,131.25,131.04,131.04,1563.0,124.8827,124.8827,124.6829,124.6829,1563.0
2019-10-04 10:45:00,131.08,131.3,131.06,131.3,1645.0,124.7209,124.9303,124.7019,124.9303,1645.0
2019-10-04 10:50:00,131.32,131.39,131.23,131.25,3234.0,124.9493,125.0159,124.8637,124.8827,3234.0
2019-10-04 10:55:00,131.22,131.31,131.2,131.2,1100.0,124.8542,124.9398,124.8351,124.8351,1100.0
2019-10-04 11:00:00,131.06,131.15,130.95,130.95,2701.0,124.7019,124.7876,124.5973,124.5973,2701.0
2019-10-04 11:05:00,130.93,131.17,130.93,131.14,500.0,124.5782,124.8066,124.5782,124.778,500.0
2019-10-04 11:10:00,131.28,131.28,131.07,131.12,1800.0,124.9112,124.9112,124.7114,124.759,1800.0
2019-10-04 11:15:00,131.09,131.2,131.09,131.19,800.0,124.7305,124.8351,124.7305,124.8256,800.0
2019-10-04 11:20:00,130.97,130.97,130.85,130.85,1100.0,124.6163,124.6163,124.5021,124.5021,1100.0
2019-10-04 11:25:00,130.92,131.03,130.85,130.85,1214.0,124.5687,124.6734,124.5021,124.5021,1214.0
2019-10-04 11:30:00,130.94,131.17,130.94,131.17,1400.0,124.5877,124.8066,124.5877,124.8066,1400.0
2019-10-04 11:35:00,131.23,131.38,131.23,131.38,700.0,124.8637,125.0064,124.8637,125.0064,700.0
2019-10-04 11:40:00,131.47,131.64,131.47,131.53,1425.0,125.092,125.2538,125.092,125.1491,1425.0
2019-10-04 11:45:00,131.65,131.65,131.57,131.6,816.0,125.2633,125.2633,125.1872,125.2157,816.0
2019-10-04 11:50:00,131.6,131.6,131.54,131.57,501.0,125.2157,125.2157,125.1586,125.1872,501.0
2019-10-04 11:55:00,131.56,131.56,131.47,131.47,500.0,125.1777,125.1777,125.092,125.092,500.0
2019-10-04 12:00:00,131.4,131.45,131.25,131.32,9554.0,125.0254,125.073,124.8827,124.9493,9554.0
2019-10-04 12:05:00,131.28,131.37,131.25,131.34,20872.0,124.9112,124.9969,124.8827,124.9683,20872.0
2019-10-04 12:10:00,131.32,131.6,131.32,131.47,4191.0,124.9493,125.2157,124.9493,125.092,4191.0
2019-10-04 12:15:00,131.32,131.43,131.32,131.43,448.0,124.9493,125.054,124.9493,125.054,448.0
2019-10-04 12:20:00,131.49,131.49,131.44,131.44,400.0,125.1111,125.1111,125.0635,125.0635,400.0
2019-10-04 12:25:00,131.56,131.56,131.49,131.49,860.0,125.1777,125.1777,125.1111,125.1111,860.0
2019-10-04 12:30:00,131.42,131.57,131.42,131.57,800.0,125.0445,125.1872,125.0445,125.1872,800.0
2019-10-04 12:35:00,131.57,131.66,131.57,131.65,700.0,125.1872,125.2728,125.1872,125.2633,700.0
2019-10-04 12:40:00,131.64,131.66,131.5,131.5,1485.0,125.2538,125.2728,125.1206,125.1206,1485.0
2019-10-04 12:45:00,131.51,131.51,131.35,131.38,1500.0,125.1301,125.1301,124.9779,125.0064,1500.0
2019-10-04 12:50:00,131.3,131.33,131.25,131.29,1288.0,124.9303,124.9588,124.8827,124.9208,1288.0
2019-10-04 12:55:00,131.29,131.6,131.21,131.53,2317.0,124.9208,125.2157,124.8446,125.1491,2317.0
2019-10-04 13:00:00,131.59,131.75,131.59,131.7,500.0,125.2062,125.3584,125.2062,125.3109,500.0
2019-10-04 13:05:00,131.77,131.77,131.63,131.63,600.0,125.3775,125.3775,125.2443,125.2443,600.0
2019-10-04 13:10:00,131.64,131.64,131.52,131.54,1200.0,125.2538,125.2538,125.1396,125.1586,1200.0
2019-10-04 13:15:00,131.62,131.67,131.61,131.67,600.0,125.2348,125.2823,125.2252,125.2823,600.0
2019-10-04 13:20:00,131.68,131.7,131.55,131.56,1000.0,125.2918,125.3109,125.1681,125.1777,1000.0
2019-10-04 13:25:00,131.52,131.62,131.5,131.57,1684.0,125.1396,125.2348,125.1206,125.1872,1684.0
2019-10-04 13:30:00,131.68,131.68,131.63,131.63,525.0,125.2918,125.2918,125.2443,125.2443,525.0
2019-10-04 13:35:00,131.67,131.68,131.63,131.63,776.0,125.2823,125.2918,125.2443,125.2443,776.0
2019-10-04 13:40:00,131.63,131.95,131.63,131.72,2421.0,125.2443,125.5487,125.2443,125.3299,2421.0
2019-10-04 13:45:00,131.78,131.78,131.67,131.67,600.0,125.387,125.387,125.2823,125.2823,600.0
2019-10-04 13:50:00,131.75,131.75,131.67,131.72,700.0,125.3584,125.3584,125.2823,125.3299,700.0
2019-10-04 13:55:00,131.72,131.75,131.71,131.71,508.0,125.3299,125.3584,125.3204,125.3204,508.0
2019-10-04 14:00:00,131.73,131.77,131.68,131.77,1300.0,125.3394,125.3775,125.2918,125.3775,1300.0
2019-10-04 14:05:00,131.81,131.85,131.81,131.82,814.0,125.4155,125.4536,125.4155,125.425,814.0
2019-10-04 14:10:00,131.83,131.92,131.78,131.92,1100.0,125.4346,125.5202,125.387,125.5202,1100.0
2019-10-04 14:15:00,131.99,132.01,131.89,131.89,1400.0,125.5868,125.6058,125.4917,125.4917,1400.0
2019-10-04 14:20:00,131.97,131.97,131.89,131.89,400.0,125.5678,125.5678,125.4917,125.4917,400.0
2019-10-04 14:25:00,131.9,131.92,131.89,131.89,724.0,125.5012,125.5202,125.4917,125.4917,724.0
2019-10-04 14:30:00,131.89,131.89,131.85,131.86,973.0,125.4917,125.4917,125.4536,125.4631,973.0
2019-10-04 14:35:00,131.9,132.0,131.9,132.0,1757.0,125.5012,125.5963,125.5012,125.5963,1757.0
2019-10-04 14:40:00,132.07,132.07,132.02,132.03,595.0,125.6629,125.6629,125.6153,125.6249,595.0
2019-10-04 14:45:00,132.0,132.08,131.98,132.05,1309.0,125.5963,125.6724,125.5773,125.6439,1309.0
2019-10-04 14:50:00,132.03,132.12,132.03,132.11,1800.0,125.6249,125.7105,125.6249,125.701,1800.0
2019-10-04 14:55:00,132.11,132.11,132.05,132.08,1502.0,125.701,125.701,125.6439,125.6724,1502.0
2019-10-04 15:00:00,132.1,132.1,132.01,132.02,2324.0,125.6915,125.6915,125.6058,125.6153,2324.0
2019-10-04 15:05:00,132.01,132.08,132.01,132.05,500.0,125.6058,125.6724,125.6058,125.6439,500.0
2019-10-04 15:10:00,132.03,132.03,131.92,131.95,2258.0,125.6249,125.6249,125.5202,125.5487,2258.0
2019-10-04 15:15:00,131.98,132.08,131.98,132.08,564.0,125.5773,125.6724,125.5773,125.6724,564.0
2019-10-04 15:20:00,132.12,132.14,132.03,132.03,2414.0,125.7105,125.7295,125.6249,125.6249,2414.0
2019-10-04 15:25:00,132.06,132.12,132.02,132.02,2607.0,125.6534,125.7105,125.6153,125.6153,2607.0
2019-10-04 15:30:00,132.06,132.4,132.05,132.33,3248.0,125.6534,125.9769,125.6439,125.9103,3248.0
2019-10-04 15:35:00,132.32,132.32,132.21,132.21,3940.0,125.9008,125.9008,125.7961,125.7961,3940.0
2019-10-04 15:40:00,132.25,132.35,132.25,132.35,1588.0,125.8342,125.9293,125.8342,125.9293,1588.0
2019-10-04 15:45:00,132.35,132.4,132.27,132.34,8040.0,125.9293,125.9769,125.8532,125.9198,8040.0
2019-10-04 15:50:00,132.34,132.42,132.14,132.28,12322.0,125.9198,125.9959,125.7295,125.8627,12322.0
2019-10-04 15:55:00,132.3,132.44,132.28,132.4,29800.0,125.8818,126.015,125.8627,125.9769,29800.0
2019-10-07 09:30:00,131.73,131.92,131.73,131.88,3242.0,125.3394,125.5202,125.3394,125.4821,3242.0
2019-10-07 09:35:00,131.64,131.84,131.64,131.84,200.0,125.2538,125.4441,125.2538,125.4441,200.0
2019-10-07 09:40:00,131.74,132.08,131.74,132.08,500.0,125.3489,125.6724,125.3489,125.6724,500.0
2019-10-07 09:45:00,131.96,131.96,131.7,131.7,628.0,125.5583,125.5583,125.3109,125.3109,628.0
2019-10-07 09:50:00,131.73,131.89,131.63,131.73,1043.0,125.3394,125.4917,125.2443,125.3394,1043.0
2019-10-07 09:55:00,132.0,132.0,131.86,131.92,400.0,125.5963,125.5963,125.4631,125.5202,400.0
2019-10-07 10:00:00,131.79,131.84,131.69,131.84,2101.0,125.3965,125.4441,125.3014,125.4441,2101.0
2019-10-07 10:05:00,131.78,132.11,131.78,132.11,943.0,125.387,125.701,125.387,125.701,943.0
2019-10-07 10:10:00,132.1,132.25,132.08,132.09,2974.0,125.6915,125.8342,125.6724,125.682,2974.0
2019-10-07 10:15:00,132.03,132.04,131.91,131.91,900.0,125.6249,125.6344,125.5107,125.5107,900.0
2019-10-07 10:20:00,131.98,132.11,131.95,131.95,3800.0,125.5773,125.701,125.5487,125.5487,3800.0
2019-10-07 10:25:00,131.96,132.13,131.96,131.97,11000.0,125.5583,125.72,125.5583,125.5678,11000.0
2019-10-07 10:30:00,131.97,132.0,131.83,131.83,1126.0,125.5678,125.5963,125.4346,125.4346,1126.0
2019-10-07 10:35:00,131.89,131.91,131.81,131.81,800.0,125.4917,125.5107,125.4155,125.4155,800.0
2019-10-07 10:40:00,132.07,132.07,131.97,131.97,903.0,125.6629,125.6629,125.5678,125.5678,903.0
2019-10-07 10:45:00,131.88,131.97,131.87,131.96,750.0,125.4821,125.5678,125.4726,125.5583,750.0
2019-10-07 10:50:00,132.09,132.13,132.02,132.08,500.0,125.682,125.72,125.6153,125.6724,500.0
2019-10-07 10:55:00,132.04,132.19,132.0,132.0,1600.0,125.6344,125.7771,125.5963,125.5963,1600.0
2019-10-07 11:00:00,132.22,132.22,132.12,132.2,2200.0,125.8056,125.8056,125.7105,125.7866,2200.0
2019-10-07 11:05:00,132.21,132.37,132.06,132.37,4965.0,125.7961,125.9484,125.6534,125.9484,4965.0
2019-10-07 11:10:00,132.32,132.32,132.18,132.19,1300.0,125.9008,125.9008,125.7676,125.7771,1300.0
2019-10-07 11:15:00,132.13,132.14,132.07,132.14,510.0,125.72,125.7295,125.6629,125.7295,510.0
2019-10-07 11:20:00,132.14,132.16,132.03,132.1,3424.0,125.7295,125.7486,125.6249,125.6915,3424.0
2019-10-07 11:25:00,132.23,132.23,132.15,132.15,300.0,125.8152,125.8152,125.739,125.739,300.0
2019-10-07 11:30:00,132.15,132.31,132.11,132.31,592.0,125.739,125.8913,125.701,125.8913,592.0
2019-10-07 11:35:00,132.39,132.72,132.39,132.72,1400.0,125.9674,126.2814,125.9674,126.2814,1400.0
2019-10-07 11:40:00,132.59,132.59,132.55,132.56,301.0,126.1577,126.1577,126.1196,126.1292,301.0
2019-10-07 11:45:00,132.6,132.6,132.6,132.6,100.0,126.1672,126.1672,126.1672,126.1672,100.0
2019-10-07 11:50:00,132.68,132.96,132.59,132.96,6652.0,126.2433,126.5097,126.1577,126.5097,6652.0
2019-10-07 11:55:00,132.96,132.96,132.74,132.86,1500.0,126.5097,126.5097,126.3004,126.4146,1500.0
2019-10-07 12:00:00,132.64,132.64,132.53,132.53,507.0,126.2053,126.2053,126.1006,126.1006,507.0
2019-10-07 12:05:00,132.53,132.53,132.37,132.42,700.0,126.1006,126.1006,125.9484,125.9959,700.0
2019-10-07 12:10:00,132.52,132.54,132.47,132.47,400.0,126.0911,126.1101,126.0435,126.0435,400.0
2019-10-07 12:15:00,132.54,132.61,132.5,132.61,1592.0,126.1101,126.1767,126.0721,126.1767,1592.0
2019-10-07 12:20:00,132.57,132.58,132.5,132.55,515.0,126.1387,126.1482,126.0721,126.1196,515.0
2019-10-07 12:25:00,132.45,132.49,132.45,132.49,747.0,126.0245,126.0625,126.0245,126.0625,747.0
2019-10-07 12:30:00,132.45,132.45,132.42,132.44,300.0,126.0245,126.0245,125.9959,126.015,300.0
2019-10-07 12:35:00,132.52,132.58,132.52,132.57,900.0,126.0911,126.1482,126.0911,126.1387,900.0
2019-10-07 12:40:00,132.59,132.64,132.58,132.61,700.0,126.1577,126.2053,126.1482,126.1767,700.0
2019-10-07 12:45:00,132.65,132.71,132.58,132.58,2102.0,126.2148,126.2719,126.1482,126.1482,2102.0
2019-10-07 12:50:00,132.61,132.61,132.51,132.51,400.0,126.1767,126.1767,126.0816,126.0816,400.0
2019-10-07 12:55:00,132.57,132.61,132.53,132.61,400.0,126.1387,126.1767,126.1006,126.1767,400.0
2019-10-07 13:00:00,132.59,132.75,132.57,132.68,800.0,126.1577,126.3099,126.1387,126.2433,800.0
2019-10-07 13:05:00,132.66,132.66,132.43,132.43,800.0,126.2243,126.2243,126.0055,126.0055,800.0
2019-10-07 13:10:00,132.4,132.4,132.31,132.34,1000.0,125.9769,125.9769,125.8913,125.9198,1000.0
2019-10-07 13:15:00,132.32,132.41,132.25,132.41,500.0,125.9008,125.9864,125.8342,125.9864,500.0
2019-10-07 13:20:00,132.36,132.41,132.36,132.36,1600.0,125.9389,125.9864,125.9389,125.9389,1600.0
2019-10-07 13:25:00,132.38,132.38,132.26,132.26,812.0,125.9579,125.9579,125.8437,125.8437,812.0
2019-10-07 13:30:00,132.32,132.8,132.27,132.59,6000.0,125.9008,126.3575,125.8532,126.1577,6000.0
2019-10-07 13:35:00,132.53,132.66,132.49,132.66,1600.0,126.1006,126.2243,126.0625,126.2243,1600.0
2019-10-07 13:40:00,132.61,132.61,132.61,132.61,100.0,126.1767,126.1767,126.1767,126.1767,100.0
2019-10-07 13:45:00,132.54,132.61,132.49,132.49,1500.0,126.1101,126.1767,126.0625,126.0625,1500.0
2019-10-07 13:50:00,132.51,132.52,132.5,132.5,740.0,126.0816,126.0911,126.0721,126.0721,740.0
2019-10-07 13:55:00,132.44,132.53,132.41,132.53,1001.0,126.015,126.1006,125.9864,126.1006,1001.0
2019-10-07 14:00:00,132.59,132.67,132.59,132.6,1227.0,126.1577,126.2338,126.1577,126.1672,1227.0
2019-10-07 14:05:00,132.61,132.61,132.44,132.61,800.0,126.1767,126.1767,126.015,126.1767,800.0
2019-10-07 14:10:00,132.55,132.55,132.42,132.45,800.0,126.1196,126.1196,125.9959,126.0245,800.0
2019-10-07 14:15:00,132.48,132.5,132.42,132.45,1013.0,126.053,126.0721,125.9959,126.0245,1013.0
2019-10-07 14:20:00,132.41,132.49,132.41,132.49,1886.0,125.9864,126.0625,125.9864,126.0625,1886.0
2019-10-07 14:25:00,132.5,132.54,132.48,132.5,651.0,126.0721,126.1101,126.053,126.0721,651.0
2019-10-07 14:30:00,132.53,132.53,132.32,132.36,1838.0,126.1006,126.1006,125.9008,125.9389,1838.0
2019-10-07 14:35:00,132.32,132.32,132.21,132.24,1192.0,125.9008,125.9008,125.7961,125.8247,1192.0
2019-10-07 14:40:00,132.4,132.51,132.39,132.51,1106.0,125.9769,126.0816,125.9674,126.0816,1106.0
2019-10-07 14:45:00,132.4,132.53,132.39,132.39,2087.0,125.9769,126.1006,125.9674,125.9674,2087.0
2019-10-07 14:50:00,132.36,132.36,132.21,132.23,1227.0,125.9389,125.9389,125.7961,125.8152,1227.0
2019-10-07 14:55:00,132.2,132.31,132.16,132.28,1839.0,125.7866,125.8913,125.7486,125.8627,1839.0
2019-10-07 15:00:00,132.25,132.32,132.2,132.28,1724.0,125.8342,125.9008,125.7866,125.8627,1724.0
2019-10-07 15:05:00,132.28,132.43,132.28,132.39,1200.0,125.8627,126.0055,125.8627,125.9674,1200.0
2019-10-07 15:10:00,132.3,132.46,132.23,132.44,800.0,125.8818,126.034,125.8152,126.015,800.0
2019-10-07 15:15:00,132.4,132.43,132.32,132.42,1201.0,125.9769,126.0055,125.9008,125.9959,1201.0
2019-10-07 15:20:00,132.39,132.39,132.28,132.28,1054.0,125.9674,125.9674,125.8627,125.8627,1054.0
2019-10-07 15:25:00,132.35,132.54,132.35,132.53,1100.0,125.9293,126.1101,125.9293,126.1006,1100.0
2019-10-07 15:30:00,132.56,132.56,132.26,132.27,2300.0,126.1292,126.1292,125.8437,125.8532,2300.0
2019-10-07 15:35:00,132.34,132.45,132.33,132.45,3511.0,125.9198,126.0245,125.9103,126.0245,3511.0
2019-10-07 15:40:00,132.45,132.54,132.27,132.31,4167.0,126.0245,126.1101,125.8532,125.8913,4167.0
2019-10-07 15:45:00,132.36,132.43,132.3,132.34,3657.0,125.9389,126.0055,125.8818,125.9198,3657.0
2019-10-07 15:50:00,132.32,132.32,132.16,132.2,10129.0,125.9008,125.9008,125.7486,125.7866,10129.0
2019-10-07 15:55:00,132.26,132.5,132.16,132.16,21707.0,125.8437,126.0721,125.7486,125.7486,21707.0
2019-10-08 09:30:00,131.52,131.52,130.51,130.51,4806.0,125.1396,125.1396,124.1786,124.1786,4806.0
2019-10-08 09:35:00,130.34,131.02,130.0,130.74,13637.0,124.0168,124.6639,123.6933,124.3974,13637.0
2019-10-08 09:40:00,130.74,131.16,130.53,130.83,16140.0,124.3974,124.7971,124.1976,124.4831,16140.0
2019-10-08 09:45:00,130.86,131.37,130.85,131.08,1728.0,124.5116,124.9969,124.5021,124.7209,1728.0
2019-10-08 09:50:00,131.05,131.16,130.8,131.16,3091.0,124.6924,124.7971,124.4545,124.7971,3091.0
2019-10-08 09:55:00,131.09,131.54,131.03,131.03,3213.0,124.7305,125.1586,124.6734,124.6734,3213.0
2019-10-08 10:00:00,131.03,131.03,130.66,130.79,5443.0,124.6734,124.6734,124.3213,124.445,5443.0
2019-10-08 10:05:00,130.72,130.72,130.16,130.16,5461.0,124.3784,124.3784,123.8456,123.8456,5461.0
2019-10-08 10:10:00,130.1,130.17,129.91,130.16,4100.0,123.7885,123.8551,123.6077,123.8456,4100.0
2019-10-08 10:15:00,130.32,130.45,130.08,130.43,5141.0,123.9978,124.1215,123.7695,124.1025,5141.0
2019-10-08 10:20:00,130.49,130.54,130.09,130.37,12207.0,124.1596,124.2071,123.779,124.0454,12207.0
2019-10-08 10:25:00,130.32,130.32,130.02,130.11,913.0,123.9978,123.9978,123.7124,123.798,913.0
2019-10-08 10:30:00,130.08,130.24,129.84,129.93,1410.0,123.7695,123.9217,123.5411,123.6267,1410.0
2019-10-08 10:35:00,129.91,130.23,129.9,130.22,700.0,123.6077,123.9122,123.5982,123.9027,700.0
2019-10-08 10:40:00,130.31,130.47,130.29,130.34,1508.0,123.9883,124.1405,123.9693,124.0168,1508.0
2019-10-08 10:45:00,130.38,130.45,130.24,130.45,2300.0,124.0549,124.1215,123.9217,124.1215,2300.0
2019-10-08 10:50:00,130.42,130.66,130.42,130.64,1200.0,124.093,124.3213,124.093,124.3023,1200.0
2019-10-08 10:55:00,130.65,131.22,130.65,131.22,2100.0,124.3118,124.8542,124.3118,124.8542,2100.0
2019-10-08 11:00:00,131.22,131.29,131.06,131.16,2890.0,124.8542,124.9208,124.7019,124.7971,2890.0
2019-10-08 11:05:00,131.16,131.17,130.91,130.98,2215.0,124.7971,124.8066,124.5592,124.6258,2215.0
2019-10-08 11:10:00,130.97,131.09,130.85,130.91,2359.0,124.6163,124.7305,124.5021,124.5592,2359.0
2019-10-08 11:15:00,130.91,131.11,130.9,131.05,2571.0,124.5592,124.7495,124.5497,124.6924,2571.0
2019-10-08 11:20:00,131.1,131.1,130.86,130.94,2364.0,124.74,124.74,124.5116,124.5877,2364.0
2019-10-08 11:25:00,131.05,131.05,130.9,130.92,1969.0,124.6924,124.6924,124.5497,124.5687,1969.0
2019-10-08 11:30:00,130.84,130.84,130.54,130.57,3055.0,124.4926,124.4926,124.2071,124.2357,3055.0
2019-10-08 11:35:00,130.53,130.61,130.53,130.6,500.0,124.1976,124.2738,124.1976,124.2642,500.0
2019-10-08 11:40:00,130.77,130.78,130.7,130.74,1300.0,124.426,124.4355,124.3594,124.3974,1300.0
2019-10-08 11:45:00,130.69,130.77,130.64,130.64,1245.0,124.3499,124.426,124.3023,124.3023,1245.0
2019-10-08 11:50:00,130.63,130.67,130.57,130.67,695.0,124.2928,124.3308,124.2357,124.3308,695.0
2019-10-08 11:55:00,130.9,130.95,130.79,130.84,2980.0,124.5497,124.5973,124.445,124.4926,2980.0
2019-10-08 12:00:00,130.81,130.85,130.77,130.77,600.0,124.464,124.5021,124.426,124.426,600.0
2019-10-08 12:05:00,130.71,130.81,130.69,130.81,1200.0,124.3689,124.464,124.3499,124.464,1200.0
2019-10-08 12:10:00,130.77,130.85,130.74,130.76,13442.0,124.426,124.5021,124.3974,124.4165,13442.0
2019-10-08 12:15:00,130.76,130.76,130.65,130.71,4166.0,124.4165,124.4165,124.3118,124.3689,4166.0
2019-10-08 12:20:00,130.74,130.88,130.73,130.81,1231.0,124.3974,124.5307,124.3879,124.464,1231.0
2019-10-08 12:25:00,130.89,130.9,130.83,130.86,1423.0,124.5402,124.5497,124.4831,124.5116,1423.0
2019-10-08 12:30:00,130.82,130.82,130.58,130.63,9508.0,124.4736,124.4736,124.2452,124.2928,9508.0
2019-10-08 12:35:00,130.59,130.59,130.37,130.42,1200.0,124.2547,124.2547,124.0454,124.093,1200.0
2019-10-08 12:40:00,130.41,130.41,130.31,130.39,800.0,124.0835,124.0835,123.9883,124.0644,800.0
2019-10-08 12:45:00,130.55,130.83,130.55,130.77,1518.0,124.2167,124.4831,124.2167,124.426,1518.0
2019-10-08 12:50:00,130.82,130.88,130.81,130.88,1761.0,124.4736,124.5307,124.464,124.5307,1761.0
2019-10-08 12:55:00,130.8,130.83,130.71,130.71,600.0,124.4545,124.4831,124.3689,124.3689,600.0
2019-10-08 13:00:00,130.7,130.77,130.62,130.62,900.0,124.3594,124.426,124.2833,124.2833,900.0
2019-10-08 13:05:00,130.63,130.63,130.46,130.46,900.0,124.2928,124.2928,124.131,124.131,900.0
2019-10-08 13:10:00,130.35,130.38,130.24,130.24,1200.0,124.0264,124.0549,123.9217,123.9217,1200.0
2019-10-08 13:15:00,130.29,130.32,130.27,130.31,517.0,123.9693,123.9978,123.9502,123.9883,517.0
2019-10-08 13:20:00,130.41,130.54,130.41,130.53,722.0,124.0835,124.2071,124.0835,124.1976,722.0
2019-10-08 13:25:00,130.59,130.64,130.54,130.62,1800.0,124.2547,124.3023,124.2071,124.2833,1800.0
2019-10-08 13:30:00,130.58,130.84,130.58,130.84,1202.0,124.2452,124.4926,124.2452,124.4926,1202.0
2019-10-08 13:35:00,130.85,130.87,130.69,130.87,1437.0,124.5021,124.5211,124.3499,124.5211,1437.0
2019-10-08 13:40:00,130.91,130.92,130.91,130.92,421.0,124.5592,124.5687,124.5592,124.5687,421.0
2019-10-08 13:45:00,130.98,131.0,130.95,130.99,1301.0,124.6258,124.6448,124.5973,124.6353,1301.0
2019-10-08 13:50:00,131.06,131.06,131.03,131.03,899.0,124.7019,124.7019,124.6734,124.6734,899.0
2019-10-08 13:55:00,131.01,131.01,130.8,130.8,1700.0,124.6543,124.6543,124.4545,124.4545,1700.0
2019-10-08 14:00:00,130.85,130.85,130.64,130.69,1265.0,124.5021,124.5021,124.3023,124.3499,1265.0
2019-10-08 14:05:00,130.7,130.85,130.7,130.81,814.0,124.3594,124.5021,124.3594,124.464,814.0
2019-10-08 14:10:00,130.84,130.87,130.8,130.8,800.0,124.4926,124.5211,124.4545,124.4545,800.0
2019-10-08 14:15:00,130.86,130.86,130.73,130.81,2919.0,124.5116,124.5116,124.3879,124.464,2919.0
2019-10-08 14:20:00,130.75,130.86,130.72,130.86,900.0,124.407,124.5116,124.3784,124.5116,900.0
2019-10-08 14:25:00,130.84,130.87,130.79,130.81,1900.0,124.4926,124.5211,124.445,124.464,1900.0
2019-10-08 14:30:00,130.82,131.24,130.82,131.1,1705.0,124.4736,124.8732,124.4736,124.74,1705.0
2019-10-08 14:35:00,131.34,131.37,131.27,131.31,1048.0,124.9683,124.9969,124.9017,124.9398,1048.0
2019-10-08 14:40:00,131.25,131.37,131.19,131.37,600.0,124.8827,124.9969,124.8256,124.9969,600.0
2019-10-08 14:45:00,131.39,131.77,131.32,131.77,2033.0,125.0159,125.3775,124.9493,125.3775,2033.0
2019-10-08 14:50:00,131.72,131.75,131.36,131.36,3000.0,125.3299,125.3584,124.9874,124.9874,3000.0
2019-10-08 14:55:00,131.35,131.51,131.07,131.07,3073.0,124.9779,125.1301,124.7114,124.7114,3073.0
2019-10-08 15:00:00,131.09,131.36,131.09,131.13,901.0,124.7305,124.9874,124.7305,124.7685,901.0
2019-10-08 15:05:00,131.09,131.25,131.09,131.23,1800.0,124.7305,124.8827,124.7305,124.8637,1800.0
2019-10-08 15:10:00,131.17,131.2,130.91,131.05,1700.0,124.8066,124.8351,124.5592,124.6924,1700.0
2019-10-08 15:15:00,131.07,131.15,130.9,131.14,2181.0,124.7114,124.7876,124.5497,124.778,2181.0
2019-10-08 15:20:00,131.11,131.3,131.02,131.17,1748.0,124.7495,124.9303,124.6639,124.8066,1748.0
2019-10-08 15:25:00,131.06,131.09,130.92,131.06,2219.0,124.7019,124.7305,124.5687,124.7019,2219.0
2019-10-08 15:30:00,130.98,131.11,130.96,131.05,2171.0,124.6258,124.7495,124.6068,124.6924,2171.0
2019-10-08 15:35:00,130.97,131.05,130.7,130.7,2200.0,124.6163,124.6924,124.3594,124.3594,2200.0
2019-10-08 15:40:00,130.64,130.69,130.47,130.68,4100.0,124.3023,124.3499,124.1405,124.3404,4100.0
2019-10-08 15:45:00,130.8,130.8,130.4,130.4,5475.0,124.4545,124.4545,124.0739,124.0739,5475.0
2019-10-08 15:50:00,130.48,130.56,130.38,130.38,6755.0,124.1501,124.2262,124.0549,124.0549,6755.0
2019-10-08 15:55:00,130.39,130.48,130.22,130.24,19549.0,124.0644,124.1501,123.9027,123.9217,19549.0
2019-10-09 09:30:00,131.8,132.6,131.63,132.08,38455.0,125.406,126.1672,125.2443,125.6724,38455.0
2019-10-09 09:35:00,132.06,132.26,132.04,132.14,2400.0,125.6534,125.8437,125.6344,125.7295,2400.0
2019-10-09 09:40:00,132.21,132.46,132.21,132.44,300.0,125.7961,126.034,125.7961,126.015,300.0
2019-10-09 09:45:00,132.32,132.53,132.3,132.53,800.0,125.9008,126.1006,125.8818,126.1006,800.0
2019-10-09 09:50:00,132.43,132.45,132.24,132.24,720.0,126.0055,126.0245,125.8247,125.8247,720.0
2019-10-09 09:55:00,132.3,132.3,132.3,132.3,100.0,125.8818,125.8818,125.8818,125.8818,100.0
2019-10-09 10:00:00,132.42,132.49,132.34,132.49,700.0,125.9959,126.0625,125.9198,126.0625,700.0
2019-10-09 10:05:00,132.55,132.55,132.25,132.36,1994.0,126.1196,126.1196,125.8342,125.9389,1994.0
2019-10-09 10:10:00,132.38,132.54,132.28,132.28,600.0,125.9579,126.1101,125.8627,125.8627,600.0
2019-10-09 10:15:00,132.34,132.56,132.3,132.56,900.0,125.9198,126.1292,125.8818,126.1292,900.0
2019-10-09 10:20:00,132.51,132.61,132.41,132.41,2000.0,126.0816,126.1767,125.9864,125.9864,2000.0
2019-10-09 10:25:00,132.55,132.65,132.48,132.49,3500.0,126.1196,126.2148,126.053,126.0625,3500.0
2019-10-09 10:30:00,132.57,132.57,132.37,132.38,1800.0,126.1387,126.1387,125.9484,125.9579,1800.0
2019-10-09 10:35:00,132.33,132.47,132.32,132.47,1100.0,125.9103,126.0435,125.9008,126.0435,1100.0
2019-10-09 10:40:00,132.38,132.54,132.38,132.46,2317.0,125.9579,126.1101,125.9579,126.034,2317.0
2019-10-09 10:45:00,132.45,132.55,132.27,132.27,3459.0,126.0245,126.1196,125.8532,125.8532,3459.0
2019-10-09 10:50:00,132.36,132.36,132.25,132.3,800.0,125.9389,125.9389,125.8342,125.8818,800.0
2019-10-09 10:55:00,132.28,132.4,132.27,132.36,1137.0,125.8627,125.9769,125.8532,125.9389,1137.0
2019-10-09 11:00:00,132.4,132.46,132.07,132.07,2800.0,125.9769,126.034,125.6629,125.6629,2800.0
2019-10-09 11:05:00,132.22,132.22,132.07,132.15,1600.0,125.8056,125.8056,125.6629,125.739,1600.0
2019-10-09 11:10:00,132.13,132.13,131.95,131.98,1573.0,125.72,125.72,125.5487,125.5773,1573.0
2019-10-09 11:15:00,131.96,131.96,131.86,131.86,500.0,125.5583,125.5583,125.4631,125.4631,500.0
2019-10-09 11:20:00,131.95,132.09,131.95,132.09,301.0,125.5487,125.682,125.5487,125.682,301.0
2019-10-09 11:25:00,132.12,132.13,131.94,132.04,4612.0,125.7105,125.72,125.5392,125.6344,4612.0
2019-10-09 11:30:00,132.03,132.1,131.96,132.1,711.0,125.6249,125.6915,125.5583,125.6915,711.0
2019-10-09 11:35:00,132.04,132.11,132.04,132.11,400.0,125.6344,125.701,125.6344,125.701,400.0
2019-10-09 11:40:00,132.12,132.32,132.08,132.31,900.0,125.7105,125.9008,125.6724,125.8913,900.0
2019-10-09 11:45:00,132.32,132.39,132.28,132.3,2637.0,125.9008,125.9674,125.8627,125.8818,2637.0
2019-10-09 11:50:00,132.28,132.49,132.27,132.39,5100.0,125.8627,126.0625,125.8532,125.9674,5100.0
2019-10-09 11:55:00,132.41,132.41,132.35,132.35,611.0,125.9864,125.9864,125.9293,125.9293,611.0
2019-10-09 12:00:00,132.44,132.53,132.43,132.5,2402.0,126.015,126.1006,126.0055,126.0721,2402.0
2019-10-09 12:05:00,132.51,132.59,132.35,132.36,3415.0,126.0816,126.1577,125.9293,125.9389,3415.0
2019-10-09 12:10:00,132.35,132.47,132.33,132.42,1741.0,125.9293,126.0435,125.9103,125.9959,1741.0
2019-10-09 12:15:00,132.43,132.43,132.33,132.33,600.0,126.0055,126.0055,125.9103,125.9103,600.0
2019-10-09 12:20:00,132.36,132.44,132.32,132.32,3038.0,125.9389,126.015,125.9008,125.9008,3038.0
2019-10-09 12:25:00,132.25,132.27,132.24,132.24,300.0,125.8342,125.8532,125.8247,125.8247,300.0
2019-10-09 12:30:00,132.3,132.3,132.18,132.28,3174.0,125.8818,125.8818,125.7676,125.8627,3174.0
2019-10-09 12:35:00,132.28,132.33,132.26,132.33,2300.0,125.8627,125.9103,125.8437,125.9103,2300.0
2019-10-09 12:40:00,132.34,132.37,132.3,132.37,900.0,125.9198,125.9484,125.8818,125.9484,900.0
2019-10-09 12:45:00,132.33,132.33,132.21,132.21,708.0,125.9103,125.9103,125.7961,125.7961,708.0
2019-10-09 12:50:00,132.21,132.25,132.1,132.11,2529.0,125.7961,125.8342,125.6915,125.701,2529.0
2019-10-09 12:55:00,132.13,132.24,132.11,132.24,1900.0,125.72,125.8247,125.701,125.8247,1900.0
2019-10-09 13:00:00,132.28,132.5,132.28,132.36,1000.0,125.8627,126.0721,125.8627,125.9389,1000.0
2019-10-09 13:05:00,132.31,132.32,132.2,132.2,1691.0,125.8913,125.9008,125.7866,125.7866,1691.0
2019-10-09 13:10:00,132.16,132.16,132.05,132.08,1607.0,125.7486,125.7486,125.6439,125.6724,1607.0
2019-10-09 13:15:00,132.07,132.09,131.98,132.03,1603.0,125.6629,125.682,125.5773,125.6249,1603.0
2019-10-09 13:20:00,132.06,132.06,131.96,131.97,661.0,125.6534,125.6534,125.5583,125.5678,661.0
2019-10-09 13:25:00,132.0,132.13,132.0,132.09,1178.0,125.5963,125.72,125.5963,125.682,1178.0
2019-10-09 13:30:00,132.11,132.11,132.07,132.07,900.0,125.701,125.701,125.6629,125.6629,900.0
2019-10-09 13:35:00,132.07,132.07,131.96,132.0,1400.0,125.6629,125.6629,125.5583,125.5963,1400.0
2019-10-09 13:40:00,131.96,132.08,131.96,131.99,910.0,125.5583,125.6724,125.5583,125.5868,910.0
2019-10-09 13:45:00,131.96,131.97,131.91,131.91,900.0,125.5583,125.5678,125.5107,125.5107,900.0
2019-10-09 13:50:00,131.95,132.17,131.95,132.17,1470.0,125.5487,125.7581,125.5487,125.7581,1470.0
2019-10-09 13:55:00,132.17,132.17,132.04,132.04,1438.0,125.7581,125.7581,125.6344,125.6344,1438.0
2019-10-09 14:00:00,132.0,132.0,131.88,131.88,1000.0,125.5963,125.5963,125.4821,125.4821,1000.0
2019-10-09 14:05:00,132.0,132.11,131.94,132.06,1180.0,125.5963,125.701,125.5392,125.6534,1180.0
2019-10-09 14:10:00,132.15,132.15,131.97,132.05,1543.0,125.739,125.739,125.5678,125.6439,1543.0
2019-10-09 14:15:00,132.05,132.17,132.04,132.11,1507.0,125.6439,125.7581,125.6344,125.701,1507.0
2019-10-09 14:20:00,132.08,132.17,132.07,132.17,1862.0,125.6724,125.7581,125.6629,125.7581,1862.0
2019-10-09 14:25:00,132.12,132.14,132.03,132.03,3700.0,125.7105,125.7295,125.6249,125.6249,3700.0
2019-10-09 14:30:00,132.03,132.17,132.03,132.12,4506.0,125.6249,125.7581,125.6249,125.7105,4506.0
2019-10-09 14:35:00,132.08,132.11,132.07,132.11,1486.0,125.6724,125.701,125.6629,125.701,1486.0
2019-10-09 14:40:00,132.09,132.15,132.09,132.1,694.0,125.682,125.739,125.682,125.6915,694.0
2019-10-09 14:45:00,132.03,132.04,131.98,132.04,800.0,125.6249,125.6344,125.5773,125.6344,800.0
2019-10-09 14:50:00,132.01,132.14,131.94,132.14,1819.0,125.6058,125.7295,125.5392,125.7295,1819.0
2019-10-09 14:55:00,132.09,132.23,132.09,132.23,804.0,125.682,125.8152,125.682,125.8152,804.0
2019-10-09 15:00:00,132.19,132.26,132.15,132.22,1320.0,125.7771,125.8437,125.739,125.8056,1320.0
2019-10-09 15:05:00,132.25,132.25,132.06,132.06,1805.0,125.8342,125.8342,125.6534,125.6534,1805.0
2019-10-09 15:10:00,132.1,132.17,132.07,132.17,2000.0,125.6915,125.7581,125.6629,125.7581,2000.0
2019-10-09 15:15:00,132.19,132.27,132.16,132.23,900.0,125.7771,125.8532,125.7486,125.8152,900.0
2019-10-09 15:20:00,132.22,132.35,132.2,132.33,2731.0,125.8056,125.9293,125.7866,125.9103,2731.0
2019-10-09 15:25:00,132.33,132.33,132.23,132.23,3042.0,125.9103,125.9103,125.8152,125.8152,3042.0
2019-10-09 15:30:00,132.28,132.38,132.28,132.38,2832.0,125.8627,125.9579,125.8627,125.9579,2832.0
2019-10-09 15:35:00,132.46,132.51,132.41,132.44,1900.0,126.034,126.0816,125.9864,126.015,1900.0
2019-10-09 15:40:00,132.45,132.45,132.04,132.05,3522.0,126.0245,126.0245,125.6344,125.6439,3522.0
2019-10-09 15:45:00,132.04,132.16,132.0,132.12,1616.0,125.6344,125.7486,125.5963,125.7105,1616.0
2019-10-09 15:50:00,132.15,132.38,132.13,132.35,4368.0,125.739,125.9579,125.72,125.9293,4368.0
2019-10-09 15:55:00,132.38,132.39,132.05,132.23,16537.0,125.9579,125.9674,125.6439,125.8152,16537.0
2019-10-10 09:30:00,131.56,131.56,130.59,131.26,7251.0,125.1777,125.1777,124.2547,124.8922,7251.0
2019-10-10 09:35:00,131.28,131.28,130.69,130.69,2909.0,124.9112,124.9112,124.3499,124.3499,2909.0
2019-10-10 09:40:00,130.65,130.66,129.84,129.84,6108.0,124.3118,124.3213,123.5411,123.5411,6108.0
2019-10-10 09:45:00,129.95,130.11,129.83,129.99,6736.0,123.6458,123.798,123.5316,123.6838,6736.0
2019-10-10 09:50:00,129.94,130.05,129.83,129.83,3910.0,123.6363,123.7409,123.5316,123.5316,3910.0
2019-10-10 09:55:00,129.75,129.92,129.58,129.91,2331.0,123.4555,123.6172,123.2937,123.6077,2331.0
2019-10-10 10:00:00,129.83,129.99,129.81,129.91,1050.0,123.5316,123.6838,123.5126,123.6077,1050.0
2019-10-10 10:05:00,129.81,129.81,129.08,129.28,3410.0,123.5126,123.5126,122.818,123.0083,3410.0
2019-10-10 10:10:00,129.32,129.33,129.08,129.16,2145.0,123.0463,123.0558,122.818,122.8941,2145.0
2019-10-10 10:15:00,129.2,129.49,128.91,129.49,5717.0,122.9322,123.2081,122.6562,123.2081,5717.0
2019-10-10 10:20:00,129.35,129.59,129.33,129.38,2940.0,123.0749,123.3032,123.0558,123.1034,2940.0
2019-10-10 10:25:00,129.45,129.56,129.32,129.5,1115.0,123.17,123.2747,123.0463,123.2176,1115.0
2019-10-10 10:30:00,129.62,129.71,129.51,129.6,2897.0,123.3318,123.4174,123.2271,123.3127,2897.0
2019-10-10 10:35:00,129.7,129.71,129.27,129.27,2600.0,123.4079,123.4174,122.9988,122.9988,2600.0
2019-10-10 10:40:00,129.26,129.39,129.26,129.33,600.0,122.9892,123.1129,122.9892,123.0558,600.0
2019-10-10 10:45:00,129.22,129.25,128.89,128.96,3517.0,122.9512,122.9797,122.6372,122.7038,3517.0
2019-10-10 10:50:00,129.08,129.52,129.08,129.51,2109.0,122.818,123.2366,122.818,123.2271,2109.0
2019-10-10 10:55:00,129.53,129.93,129.43,129.92,4100.0,123.2461,123.6267,123.151,123.6172,4100.0
2019-10-10 11:00:00,130.04,130.3,129.93,130.3,4101.0,123.7314,123.9788,123.6267,123.9788,4101.0
2019-10-10 11:05:00,130.4,130.51,130.21,130.34,5255.0,124.0739,124.1786,123.8932,124.0168,5255.0
2019-10-10 11:10:00,130.3,130.45,130.16,130.33,7378.0,123.9788,124.1215,123.8456,124.0073,7378.0
2019-10-10 11:15:00,130.34,130.4,130.12,130.15,4246.0,124.0168,124.0739,123.8075,123.8361,4246.0
2019-10-10 11:20:00,130.06,130.2,129.97,130.16,3377.0,123.7504,123.8836,123.6648,123.8456,3377.0
2019-10-10 11:25:00,130.07,130.2,130.01,130.01,3858.0,123.7599,123.8836,123.7029,123.7029,3858.0
2019-10-10 11:30:00,130.15,130.3,130.13,130.24,3310.0,123.8361,123.9788,123.817,123.9217,3310.0
2019-10-10 11:35:00,130.14,130.14,130.04,130.05,1564.0,123.8266,123.8266,123.7314,123.7409,1564.0
2019-10-10 11:40:00,129.97,130.07,129.97,130.05,1843.0,123.6648,123.7599,123.6648,123.7409,1843.0
2019-10-10 11:45:00,130.0,130.04,129.95,130.0,2238.0,123.6933,123.7314,123.6458,123.6933,2238.0
2019-10-10 11:50:00,130.07,130.12,130.0,130.12,1963.0,123.7599,123.8075,123.6933,123.8075,1963.0
2019-10-10 11:55:00,130.16,130.16,130.02,130.02,35163.0,123.8456,123.8456,123.7124,123.7124,35163.0
2019-10-10 12:00:00,130.02,130.05,129.79,129.81,8730.0,123.7124,123.7409,123.4935,123.5126,8730.0
2019-10-10 12:05:00,129.79,129.79,129.67,129.68,1800.0,123.4935,123.4935,123.3794,123.3889,1800.0
2019-10-10 12:10:00,129.67,129.73,129.6,129.71,3000.0,123.3794,123.4364,123.3127,123.4174,3000.0
2019-10-10 12:15:00,129.68,129.73,129.65,129.7,2600.0,123.3889,123.4364,123.3603,123.4079,2600.0
2019-10-10 12:20:00,129.63,129.75,129.53,129.57,8500.0,123.3413,123.4555,123.2461,123.2842,8500.0
2019-10-10 12:25:00,129.59,129.63,129.54,129.59,7218.0,123.3032,123.3413,123.2557,123.3032,7218.0
2019-10-10 12:30:00,129.59,129.72,129.42,129.42,13461.0,123.3032,123.4269,123.1415,123.1415,13461.0
2019-10-10 12:35:00,129.42,129.56,129.38,129.38,1700.0,123.1415,123.2747,123.1034,123.1034,1700.0
2019-10-10 12:40:00,129.37,129.37,129.25,129.31,1710.0,123.0939,123.0939,122.9797,123.0368,1710.0
2019-10-10 12:45:00,129.41,129.45,129.35,129.45,920.0,123.132,123.17,123.0749,123.17,920.0
2019-10-10 12:50:00,129.38,129.39,129.24,129.28,6053.0,123.1034,123.1129,122.9702,123.0083,6053.0
2019-10-10 12:55:00,129.33,129.42,129.26,129.42,1200.0,123.0558,123.1415,122.9892,123.1415,1200.0
2019-10-10 13:00:00,129.58,129.71,129.58,129.71,1293.0,123.2937,123.4174,123.2937,123.4174,1293.0
2019-10-10 13:05:00,129.7,129.81,129.7,129.78,700.0,123.4079,123.5126,123.4079,123.484,700.0
2019-10-10 13:10:00,129.85,129.88,129.83,129.84,845.0,123.5506,123.5792,123.5316,123.5411,845.0
2019-10-10 13:15:00,129.84,129.91,129.84,129.86,400.0,123.5411,123.6077,123.5411,123.5601,400.0
2019-10-10 13:20:00,129.91,129.97,129.91,129.97,200.0,123.6077,123.6648,123.6077,123.6648,200.0
2019-10-10 13:25:00,130.05,130.05,130.01,130.01,400.0,123.7409,123.7409,123.7029,123.7029,400.0
2019-10-10 13:30:00,129.97,129.99,129.85,129.88,1800.0,123.6648,123.6838,123.5506,123.5792,1800.0
2019-10-10 13:35:00,129.86,129.93,129.85,129.93,1197.0,123.5601,123.6267,123.5506,123.6267,1197.0
2019-10-10 13:40:00,130.02,130.1,129.96,130.1,600.0,123.7124,123.7885,123.6553,123.7885,600.0
2019-10-10 13:45:00,130.11,130.21,130.11,130.2,1151.0,123.798,123.8932,123.798,123.8836,1151.0
2019-10-10 13:50:00,130.24,130.3,130.24,130.3,870.0,123.9217,123.9788,123.9217,123.9788,870.0
2019-10-10 13:55:00,130.33,130.46,130.22,130.3,1927.0,124.0073,124.131,123.9027,123.9788,1927.0
2019-10-10 14:00:00,130.27,130.45,130.27,130.45,792.0,123.9502,124.1215,123.9502,124.1215,792.0
2019-10-10 14:05:00,130.42,130.51,129.68,129.76,3716.0,124.093,124.1786,123.3889,123.465,3716.0
2019-10-10 14:10:00,130.0,130.08,130.0,130.01,1078.0,123.6933,123.7695,123.6933,123.7029,1078.0
2019-10-10 14:15:00,130.19,130.19,130.05,130.05,1721.0,123.8741,123.8741,123.7409,123.7409,1721.0
2019-10-10 14:20:00,130.04,130.11,129.94,129.94,500.0,123.7314,123.798,123.6363,123.6363,500.0
2019-10-10 14:25:00,129.9,129.9,129.77,129.9,1298.0,123.5982,123.5982,123.4745,123.5982,1298.0
2019-10-10 14:30:00,129.86,130.02,129.86,130.02,1087.0,123.5601,123.7124,123.5601,123.7124,1087.0
2019-10-10 14:35:00,130.06,130.06,129.92,129.99,4511.0,123.7504,123.7504,123.6172,123.6838,4511.0
2019-10-10 14:40:00,129.93,129.94,129.84,129.88,1500.0,123.6267,123.6363,123.5411,123.5792,1500.0
2019-10-10 14:45:00,129.89,130.04,129.89,130.04,1100.0,123.5887,123.7314,123.5887,123.7314,1100.0
2019-10-10 14:50:00,130.07,130.18,130.07,130.1,1896.0,123.7599,123.8646,123.7599,123.7885,1896.0
2019-10-10 14:55:00,130.09,130.21,130.05,130.16,1400.0,123.779,123.8932,123.7409,123.8456,1400.0
2019-10-10 15:00:00,130.15,130.25,130.11,130.12,2293.0,123.8361,123.9312,123.798,123.8075,2293.0
2019-10-10 15:05:00,130.17,130.23,130.11,130.19,2394.0,123.8551,123.9122,123.798,123.8741,2394.0
2019-10-10 15:10:00,130.16,130.25,130.1,130.19,3724.0,123.8456,123.9312,123.7885,123.8741,3724.0
2019-10-10 15:15:00,130.19,130.31,130.15,130.29,2800.0,123.8741,123.9883,123.8361,123.9693,2800.0
2019-10-10 15:20:00,130.33,130.38,130.24,130.35,2201.0,124.0073,124.0549,123.9217,124.0264,2201.0
2019-10-10 15:25:00,130.41,130.5,130.35,130.5,3603.0,124.0835,124.1691,124.0264,124.1691,3603.0
2019-10-10 15:30:00,130.5,130.54,130.41,130.47,3719.0,124.1691,124.2071,124.0835,124.1405,3719.0
2019-10-10 15:35:00,130.53,130.53,130.35,130.39,1900.0,124.1976,124.1976,124.0264,124.0644,1900.0
2019-10-10 15:40:00,130.41,130.45,130.29,130.4,4979.0,124.0835,124.1215,123.9693,124.0739,4979.0
2019-10-10 15:45:00,130.36,130.53,130.31,130.53,5882.0,124.0359,124.1976,123.9883,124.1976,5882.0
2019-10-10 15:50:00,130.56,130.63,130.46,130.52,9810.0,124.2262,124.2928,124.131,124.1881,9810.0
2019-10-10 15:55:00,130.5,130.56,130.42,130.48,20835.0,124.1691,124.2262,124.093,124.1501,20835.0
2019-10-11 09:30:00,130.99,130.99,130.71,130.95,8032.0,124.6353,124.6353,124.3689,124.5973,8032.0
2019-10-11 09:35:00,130.99,131.36,130.76,131.1,2513.0,124.6353,124.9874,124.4165,124.74,2513.0
2019-10-11 09:40:00,130.99,131.08,130.99,131.08,541.0,124.6353,124.7209,124.6353,124.7209,541.0
2019-10-11 09:45:00,131.44,131.86,131.44,131.86,700.0,125.0635,125.4631,125.0635,125.4631,700.0
2019-10-11 09:50:00,131.81,131.81,131.61,131.67,911.0,125.4155,125.4155,125.2252,125.2823,911.0
2019-10-11 09:55:00,131.53,131.62,131.24,131.32,1200.0,125.1491,125.2348,124.8732,124.9493,1200.0
2019-10-11 10:00:00,131.2,131.51,131.2,131.4,3699.0,124.8351,125.1301,124.8351,125.0254,3699.0
2019-10-11 10:05:00,131.2,131.25,131.18,131.18,1666.0,124.8351,124.8827,124.8161,124.8161,1666.0
2019-10-11 10:10:00,131.18,131.43,131.18,131.43,3300.0,124.8161,125.054,124.8161,125.054,3300.0
2019-10-11 10:15:00,131.42,131.47,131.33,131.33,2142.0,125.0445,125.092,124.9588,124.9588,2142.0
2019-10-11 10:20:00,131.42,131.47,131.32,131.47,4095.0,125.0445,125.092,124.9493,125.092,4095.0
2019-10-11 10:25:00,131.46,131.68,131.45,131.56,2772.0,125.0825,125.2918,125.073,125.1777,2772.0
2019-10-11 10:30:00,131.61,131.61,131.4,131.54,8442.0,125.2252,125.2252,125.0254,125.1586,8442.0
2019-10-11 10:35:00,131.55,131.66,131.55,131.55,2949.0,125.1681,125.2728,125.1681,125.1681,2949.0
2019-10-11 10:40:00,131.38,131.47,131.35,131.36,5801.0,125.0064,125.092,124.9779,124.9874,5801.0
2019-10-11 10:45:00,131.2,131.27,131.08,131.08,1400.0,124.8351,124.9017,124.7209,124.7209,1400.0
2019-10-11 10:50:00,131.17,131.17,131.17,131.17,100.0,124.8066,124.8066,124.8066,124.8066,100.0
2019-10-11 10:55:00,131.1,131.18,131.05,131.18,1400.0,124.74,124.8161,124.6924,124.8161,1400.0
2019-10-11 11:00:00,131.19,131.34,131.15,131.26,5146.0,124.8256,124.9683,124.7876,124.8922,5146.0
2019-10-11 11:05:00,131.11,131.15,131.05,131.15,1000.0,124.7495,124.7876,124.6924,124.7876,1000.0
2019-10-11 11:10:00,131.11,131.2,131.11,131.18,2544.0,124.7495,124.8351,124.7495,124.8161,2544.0
2019-10-11 11:15:00,131.15,131.18,131.1,131.15,1700.0,124.7876,124.8161,124.74,124.7876,1700.0
2019-10-11 11:20:00,131.19,131.19,131.11,131.11,1994.0,124.8256,124.8256,124.7495,124.7495,1994.0
2019-10-11 11:25:00,131.13,131.18,131.13,131.15,1499.0,124.7685,124.8161,124.7685,124.7876,1499.0
2019-10-11 11:30:00,131.17,131.36,131.16,131.36,2375.0,124.8066,124.9874,124.7971,124.9874,2375.0
2019-10-11 11:35:00,131.36,131.36,131.32,131.33,701.0,124.9874,124.9874,124.9493,124.9588,701.0
2019-10-11 11:40:00,131.24,131.29,131.17,131.23,1200.0,124.8732,124.9208,124.8066,124.8637,1200.0
2019-10-11 11:45:00,131.16,131.2,130.92,131.04,6179.0,124.7971,124.8351,124.5687,124.6829,6179.0
2019-10-11 11:50:00,130.97,130.97,130.74,130.82,710.0,124.6163,124.6163,124.3974,124.4736,710.0
2019-10-11 11:55:00,130.74,130.81,130.69,130.74,4538.0,124.3974,124.464,124.3499,124.3974,4538.0
2019-10-11 12:00:00,130.78,130.78,130.59,130.71,1901.0,124.4355,124.4355,124.2547,124.3689,1901.0
2019-10-11 12:05:00,130.73,130.73,130.61,130.61,3419.0,124.3879,124.3879,124.2738,124.2738,3419.0
2019-10-11 12:10:00,130.6,130.63,130.49,130.59,5600.0,124.2642,124.2928,124.1596,124.2547,5600.0
2019-10-11 12:15:00,130.56,130.56,130.33,130.33,3064.0,124.2262,124.2262,124.0073,124.0073,3064.0
2019-10-11 12:20:00,130.38,130.38,130.24,130.24,600.0,124.0549,124.0549,123.9217,123.9217,600.0
2019-10-11 12:25:00,130.24,130.24,130.09,130.19,2101.0,123.9217,123.9217,123.779,123.8741,2101.0
2019-10-11 12:30:00,130.16,130.26,130.0,130.18,2900.0,123.8456,123.9407,123.6933,123.8646,2900.0
2019-10-11 12:35:00,130.23,130.45,130.23,130.39,1926.0,123.9122,124.1215,123.9122,124.0644,1926.0
2019-10-11 12:40:00,130.44,130.47,130.43,130.47,600.0,124.112,124.1405,124.1025,124.1405,600.0
2019-10-11 12:45:00,130.52,130.55,130.47,130.51,1862.0,124.1881,124.2167,124.1405,124.1786,1862.0
2019-10-11 12:50:00,130.51,130.6,130.51,130.52,2094.0,124.1786,124.2642,124.1786,124.1881,2094.0
2019-10-11 12:55:00,130.59,130.68,130.59,130.67,341.0,124.2547,124.3404,124.2547,124.3308,341.0
2019-10-11 13:00:00,130.65,130.71,130.57,130.63,2829.0,124.3118,124.3689,124.2357,124.2928,2829.0
2019-10-11 13:05:00,130.53,130.54,130.49,130.54,800.0,124.1976,124.2071,124.1596,124.2071,800.0
2019-10-11 13:10:00,130.55,130.55,130.32,130.36,2500.0,124.2167,124.2167,123.9978,124.0359,2500.0
2019-10-11 13:15:00,130.36,130.43,130.32,130.43,1672.0,124.0359,124.1025,123.9978,124.1025,1672.0
2019-10-11 13:20:00,130.44,130.49,130.39,130.44,728.0,124.112,124.1596,124.0644,124.112,728.0
2019-10-11 13:25:00,130.41,130.79,130.37,130.63,6115.0,124.0835,124.445,124.0454,124.2928,6115.0
2019-10-11 13:30:00,130.53,130.64,130.49,130.64,542.0,124.1976,124.3023,124.1596,124.3023,542.0
2019-10-11 13:35:00,130.58,130.73,130.58,130.66,1588.0,124.2452,124.3879,124.2452,124.3213,1588.0
2019-10-11 13:40:00,130.71,130.71,130.56,130.64,4020.0,124.3689,124.3689,124.2262,124.3023,4020.0
2019-10-11 13:45:00,130.64,130.65,130.61,130.62,1100.0,124.3023,124.3118,124.2738,124.2833,1100.0
2019-10-11 13:50:00,130.6,130.65,130.55,130.55,1410.0,124.2642,124.3118,124.2167,124.2167,1410.0
2019-10-11 13:55:00,130.62,130.73,130.57,130.66,6823.0,124.2833,124.3879,124.2357,124.3213,6823.0
2019-10-11 14:00:00,130.65,130.72,130.53,130.66,5431.0,124.3118,124.3784,124.1976,124.3213,5431.0
2019-10-11 14:05:00,130.61,130.66,130.6,130.66,1181.0,124.2738,124.3213,124.2642,124.3213,1181.0
2019-10-11 14:10:00,130.62,130.62,130.54,130.57,2601.0,124.2833,124.2833,124.2071,124.2357,2601.0
2019-10-11 14:15:00,130.59,130.64,130.57,130.64,1365.0,124.2547,124.3023,124.2357,124.3023,1365.0
2019-10-11 14:20:00,130.68,130.68,130.55,130.56,7250.0,124.3404,124.3404,124.2167,124.2262,7250.0
2019-10-11 14:25:00,130.55,130.69,130.55,130.61,7024.0,124.2167,124.3499,124.2167,124.2738,7024.0
2019-10-11 14:30:00,130.62,130.77,130.6,130.68,900.0,124.2833,124.426,124.2642,124.3404,900.0
2019-10-11 14:35:00,130.68,130.74,130.62,130.74,2862.0,124.3404,124.3974,124.2833,124.3974,2862.0
2019-10-11 14:40:00,130.78,130.78,130.65,130.69,1900.0,124.4355,124.4355,124.3118,124.3499,1900.0
2019-10-11 14:45:00,130.69,130.78,130.68,130.69,1416.0,124.3499,124.4355,124.3404,124.3499,1416.0
2019-10-11 14:50:00,130.72,130.84,130.72,130.84,1711.0,124.3784,124.4926,124.3784,124.4926,1711.0
2019-10-11 14:55:00,130.88,130.9,130.8,130.83,1542.0,124.5307,124.5497,124.4545,124.4831,1542.0
2019-10-11 15:00:00,130.81,130.85,130.8,130.8,1200.0,124.464,124.5021,124.4545,124.4545,1200.0
2019-10-11 15:05:00,130.75,130.79,130.7,130.74,1982.0,124.407,124.445,124.3594,124.3974,1982.0
2019-10-11 15:10:00,130.76,130.85,130.7,130.77,2700.0,124.4165,124.5021,124.3594,124.426,2700.0
2019-10-11 15:15:00,130.77,130.77,130.63,130.63,1600.0,124.426,124.426,124.2928,124.2928,1600.0
2019-10-11 15:20:00,130.58,130.63,130.55,130.55,3707.0,124.2452,124.2928,124.2167,124.2167,3707.0
2019-10-11 15:25:00,130.59,130.61,130.55,130.58,2414.0,124.2547,124.2738,124.2167,124.2452,2414.0
2019-10-11 15:30:00,130.6,130.62,130.36,130.54,6134.0,124.2642,124.2833,124.0359,124.2071,6134.0
2019-10-11 15:35:00,130.56,130.69,130.38,130.67,21608.0,124.2262,124.3499,124.0549,124.3308,21608.0
2019-10-11 15:40:00,130.67,130.67,130.2,130.2,4485.0,124.3308,124.3308,123.8836,123.8836,4485.0
2019-10-11 15:45:00,130.11,130.2,129.8,129.98,8183.0,123.798,123.8836,123.503,123.6743,8183.0
2019-10-11 15:50:00,130.02,130.11,129.8,129.8,7798.0,123.7124,123.798,123.503,123.503,7798.0
2019-10-11 15:55:00,129.8,129.85,129.59,129.63,47265.0,123.503,123.5506,123.3032,123.3413,47265.0
2019-10-14 09:30:00,129.95,130.03,129.67,129.89,6682.0,123.6458,123.7219,123.3794,123.5887,6682.0
2019-10-14 09:35:00,129.9,129.98,129.74,129.93,2901.0,123.5982,123.6743,123.446,123.6267,2901.0
2019-10-14 09:40:00,130.03,130.06,129.79,129.79,2188.0,123.7219,123.7504,123.4935,123.4935,2188.0
2019-10-14 09:45:00,129.89,129.9,129.67,129.78,700.0,123.5887,123.5982,123.3794,123.484,700.0
2019-10-14 09:50:00,129.82,129.82,129.64,129.74,700.0,123.5221,123.5221,123.3508,123.446,700.0
2019-10-14 09:55:00,129.67,129.93,129.65,129.68,1800.0,123.3794,123.6267,123.3603,123.3889,1800.0
2019-10-14 10:00:00,129.92,129.92,129.65,129.73,3900.0,123.6172,123.6172,123.3603,123.4364,3900.0
2019-10-14 10:05:00,129.75,129.81,129.6,129.71,4030.0,123.4555,123.5126,123.3127,123.4174,4030.0
2019-10-14 10:10:00,129.7,129.85,129.7,129.85,2443.0,123.4079,123.5506,123.4079,123.5506,2443.0
2019-10-14 10:15:00,129.72,129.73,129.62,129.62,1000.0,123.4269,123.4364,123.3318,123.3318,1000.0
2019-10-14 10:20:00,129.63,129.63,129.54,129.62,1360.0,123.3413,123.3413,123.2557,123.3318,1360.0
2019-10-14 10:25:00,129.62,129.89,129.62,129.77,1584.0,123.3318,123.5887,123.3318,123.4745,1584.0
2019-10-14 10:30:00,129.71,129.89,129.64,129.89,6924.0,123.4174,123.5887,123.3508,123.5887,6924.0
2019-10-14 10:35:00,129.77,130.19,129.77,130.11,2314.0,123.4745,123.8741,123.4745,123.798,2314.0
2019-10-14 10:40:00,130.09,130.09,129.96,130.03,2308.0,123.779,123.779,123.6553,123.7219,2308.0
2019-10-14 10:45:00,130.02,130.08,129.97,130.07,2310.0,123.7124,123.7695,123.6648,123.7599,2310.0
2019-10-14 10:50:00,130.09,130.13,130.03,130.1,1300.0,123.779,123.817,123.7219,123.7885,1300.0
2019-10-14 10:55:00,130.08,130.17,130.06,130.16,2400.0,123.7695,123.8551,123.7504,123.8456,2400.0
2019-10-14 11:00:00,130.13,130.13,129.98,129.98,1293.0,123.817,123.817,123.6743,123.6743,1293.0
2019-10-14 11:05:00,129.95,130.03,129.95,130.0,1460.0,123.6458,123.7219,123.6458,123.6933,1460.0
2019-10-14 11:10:00,129.99,129.99,129.78,129.81,4550.0,123.6838,123.6838,123.484,123.5126,4550.0
2019-10-14 11:15:00,129.82,129.9,129.82,129.84,793.0,123.5221,123.5982,123.5221,123.5411,793.0
2019-10-14 11:20:00,129.9,129.96,129.75,129.8,3200.0,123.5982,123.6553,123.4555,123.503,3200.0
2019-10-14 11:25:00,129.78,129.8,129.56,129.63,2415.0,123.484,123.503,123.2747,123.3413,2415.0
2019-10-14 11:30:00,129.63,129.79,129.63,129.79,1000.0,123.3413,123.4935,123.3413,123.4935,1000.0
2019-10-14 11:35:00,129.81,129.85,129.75,129.84,800.0,123.5126,123.5506,123.4555,123.5411,800.0
2019-10-14 11:40:00,129.85,129.85,129.61,129.61,1700.0,123.5506,123.5506,123.3223,123.3223,1700.0
2019-10-14 11:45:00,129.65,129.65,129.48,129.53,1900.0,123.3603,123.3603,123.1986,123.2461,1900.0
2019-10-14 11:50:00,129.49,129.66,129.49,129.65,1600.0,123.2081,123.3698,123.2081,123.3603,1600.0
2019-10-14 11:55:00,129.56,129.59,129.51,129.52,1850.0,123.2747,123.3032,123.2271,123.2366,1850.0
2019-10-14 12:00:00,129.5,129.5,129.42,129.43,900.0,123.2176,123.2176,123.1415,123.151,900.0
2019-10-14 12:05:00,129.44,129.61,129.44,129.57,2500.0,123.1605,123.3223,123.1605,123.2842,2500.0
2019-10-14 12:10:00,129.6,129.6,129.45,129.46,2984.0,123.3127,123.3127,123.17,123.1795,2984.0
2019-10-14 12:15:00,129.47,129.47,129.34,129.34,1800.0,123.1891,123.1891,123.0654,123.0654,1800.0
2019-10-14 12:20:00,129.33,129.33,129.16,129.23,2689.0,123.0558,123.0558,122.8941,122.9607,2689.0
2019-10-14 12:25:00,129.23,129.23,129.23,129.23,0.0,122.9607,122.9607,122.9607,122.9607,0.0
2019-10-14 12:30:00,129.21,129.4,129.2,129.4,600.0,122.9417,123.1225,122.9322,123.1225,600.0
2019-10-14 12:35:00,129.37,129.41,129.35,129.35,700.0,123.0939,123.132,123.0749,123.0749,700.0
2019-10-14 12:40:00,129.37,129.37,129.29,129.33,1100.0,123.0939,123.0939,123.0178,123.0558,1100.0
2019-10-14 12:45:00,129.32,129.32,129.24,129.24,801.0,123.0463,123.0463,122.9702,122.9702,801.0
2019-10-14 12:50:00,129.29,129.31,129.22,129.25,1912.0,123.0178,123.0368,122.9512,122.9797,1912.0
2019-10-14 12:55:00,129.25,129.25,129.11,129.15,2504.0,122.9797,122.9797,122.8465,122.8846,2504.0
2019-10-14 13:00:00,129.15,129.16,129.08,129.1,2530.0,122.8846,122.8941,122.818,122.837,2530.0
2019-10-14 13:05:00,129.13,129.13,129.06,129.1,2650.0,122.8655,122.8655,122.7989,122.837,2650.0
2019-10-14 13:10:00,129.13,129.26,128.99,129.25,26586.0,122.8655,122.9892,122.7323,122.9797,26586.0
2019-10-14 13:15:00,129.25,129.33,129.17,129.17,2003.0,122.9797,123.0558,122.9036,122.9036,2003.0
2019-10-14 13:20:00,129.12,129.15,129.08,129.11,1000.0,122.856,122.8846,122.818,122.8465,1000.0
2019-10-14 13:25:00,129.14,129.15,129.08,129.11,6204.0,122.8751,122.8846,122.818,122.8465,6204.0
2019-10-14 13:30:00,129.11,129.31,129.08,129.17,3552.0,122.8465,123.0368,122.818,122.9036,3552.0
2019-10-14 13:35:00,129.16,129.16,129.15,129.15,700.0,122.8941,122.8941,122.8846,122.8846,700.0
2019-10-14 13:40:00,129.22,129.44,129.22,129.44,961.0,122.9512,123.1605,122.9512,123.1605,961.0
2019-10-14 13:45:00,129.4,129.45,129.4,129.45,300.0,123.1225,123.17,123.1225,123.17,300.0
2019-10-14 13:50:00,129.49,129.49,129.43,129.43,703.0,123.2081,123.2081,123.151,123.151,703.0
2019-10-14 13:55:00,129.59,129.59,129.51,129.58,1407.0,123.3032,123.3032,123.2271,123.2937,1407.0
2019-10-14 14:00:00,129.62,129.62,129.53,129.53,700.0,123.3318,123.3318,123.2461,123.2461,700.0
2019-10-14 14:05:00,129.5,129.58,129.3,129.3,6034.0,123.2176,123.2937,123.0273,123.0273,6034.0
2019-10-14 14:10:00,129.31,129.35,129.29,129.32,4900.0,123.0368,123.0749,123.0178,123.0463,4900.0
2019-10-14 14:15:00,129.38,129.5,129.35,129.49,1312.0,123.1034,123.2176,123.0749,123.2081,1312.0
2019-10-14 14:20:00,129.49,129.53,129.48,129.53,600.0,123.2081,123.2461,123.1986,123.2461,600.0
2019-10-14 14:25:00,129.49,129.59,129.49,129.56,800.0,123.2081,123.3032,123.2081,123.2747,800.0
2019-10-14 14:30:00,129.53,129.58,129.53,129.58,800.0,123.2461,123.2937,123.2461,123.2937,800.0
2019-10-14 14:35:00,129.58,129.58,129.41,129.43,3110.0,123.2937,123.2937,123.132,123.151,3110.0
2019-10-14 14:40:00,129.42,129.42,129.35,129.4,2016.0,123.1415,123.1415,123.0749,123.1225,2016.0
2019-10-14 14:45:00,129.4,129.55,129.37,129.54,1000.0,123.1225,123.2652,123.0939,123.2557,1000.0
2019-10-14 14:50:00,129.54,129.62,129.52,129.54,1922.0,123.2557,123.3318,123.2366,123.2557,1922.0
2019-10-14 14:55:00,129.54,129.57,129.47,129.47,1600.0,123.2557,123.2842,123.1891,123.1891,1600.0
2019-10-14 15:00:00,129.49,129.51,129.38,129.4,2426.0,123.2081,123.2271,123.1034,123.1225,2426.0
2019-10-14 15:05:00,129.35,129.43,129.35,129.43,700.0,123.0749,123.151,123.0749,123.151,700.0
2019-10-14 15:10:00,129.43,129.5,129.34,129.34,1805.0,123.151,123.2176,123.0654,123.0654,1805.0
2019-10-14 15:15:00,129.34,129.4,129.33,129.4,1800.0,123.0654,123.1225,123.0558,123.1225,1800.0
2019-10-14 15:20:00,129.42,129.47,129.38,129.4,2809.0,123.1415,123.1891,123.1034,123.1225,2809.0
2019-10-14 15:25:00,129.43,129.43,129.35,129.37,2628.0,123.151,123.151,123.0749,123.0939,2628.0
2019-10-14 15:30:00,129.37,129.38,129.29,129.29,2324.0,123.0939,123.1034,123.0178,123.0178,2324.0
2019-10-14 15:35:00,129.28,129.3,129.27,129.27,3102.0,123.0083,123.0273,122.9988,122.9988,3102.0
2019-10-14 15:40:00,129.29,129.31,129.24,129.24,3154.0,123.0178,123.0368,122.9702,122.9702,3154.0
2019-10-14 15:45:00,129.26,129.27,129.18,129.21,5437.0,122.9892,122.9988,122.9131,122.9417,5437.0
2019-10-14 15:50:00,129.22,129.42,129.22,129.38,6545.0,122.9512,123.1415,122.9512,123.1034,6545.0
2019-10-14 15:55:00,129.33,129.35,129.13,129.22,22580.0,123.0558,123.0749,122.8655,122.9512,22580.0
2019-10-15 09:30:00,130.01,131.01,130.01,130.94,10034.0,123.7029,124.6543,123.7029,124.5877,10034.0
2019-10-15 09:35:00,130.94,131.03,130.69,130.86,5150.0,124.5877,124.6734,124.3499,124.5116,5150.0
2019-10-15 09:40:00,130.75,130.75,129.96,130.05,3700.0,124.407,124.407,123.6553,123.7409,3700.0
2019-10-15 09:45:00,130.03,130.28,130.03,130.16,1700.0,123.7219,123.9598,123.7219,123.8456,1700.0
2019-10-15 09:50:00,130.13,130.13,129.92,130.03,1521.0,123.817,123.817,123.6172,123.7219,1521.0
2019-10-15 09:55:00,130.21,130.54,130.18,130.48,3161.0,123.8932,124.2071,123.8646,124.1501,3161.0
2019-10-15 10:00:00,130.54,130.57,130.48,130.56,2000.0,124.2071,124.2357,124.1501,124.2262,2000.0
2019-10-15 10:05:00,130.5,130.5,130.26,130.26,815.0,124.1691,124.1691,123.9407,123.9407,815.0
2019-10-15 10:10:00,130.24,130.39,130.22,130.33,4400.0,123.9217,124.0644,123.9027,124.0073,4400.0
2019-10-15 10:15:00,130.33,130.61,130.29,130.61,15675.0,124.0073,124.2738,123.9693,124.2738,15675.0
2019-10-15 10:20:00,130.8,130.85,130.65,130.65,800.0,124.4545,124.5021,124.3118,124.3118,800.0
2019-10-15 10:25:00,130.65,130.65,130.52,130.59,1960.0,124.3118,124.3118,124.1881,124.2547,1960.0
2019-10-15 10:30:00,130.63,130.65,130.51,130.52,1300.0,124.2928,124.3118,124.1786,124.1881,1300.0
2019-10-15 10:35:00,130.49,130.53,130.42,130.43,1500.0,124.1596,124.1976,124.093,124.1025,1500.0
2019-10-15 10:40:00,130.38,130.4,130.3,130.34,1100.0,124.0549,124.0739,123.9788,124.0168,1100.0
2019-10-15 10:45:00,130.29,130.34,130.28,130.28,1000.0,123.9693,124.0168,123.9598,123.9598,1000.0
2019-10-15 10:50:00,130.34,130.48,130.31,130.48,1400.0,124.0168,124.1501,123.9883,124.1501,1400.0
2019-10-15 10:55:00,130.47,130.53,130.44,130.51,1500.0,124.1405,124.1976,124.112,124.1786,1500.0
2019-10-15 11:00:00,130.54,130.71,130.54,130.67,1500.0,124.2071,124.3689,124.2071,124.3308,1500.0
2019-10-15 11:05:00,130.61,130.79,130.58,130.79,1100.0,124.2738,124.445,124.2452,124.445,1100.0
2019-10-15 11:10:00,130.83,130.83,130.72,130.72,1500.0,124.4831,124.4831,124.3784,124.3784,1500.0
2019-10-15 11:15:00,130.77,130.82,130.69,130.7,2600.0,124.426,124.4736,124.3499,124.3594,2600.0
2019-10-15 11:20:00,130.61,130.66,130.49,130.63,2162.0,124.2738,124.3213,124.1596,124.2928,2162.0
2019-10-15 11:25:00,130.61,130.64,130.44,130.64,2700.0,124.2738,124.3023,124.112,124.3023,2700.0
2019-10-15 11:30:00,130.73,130.73,130.58,130.58,1000.0,124.3879,124.3879,124.2452,124.2452,1000.0
2019-10-15 11:35:00,130.6,130.63,130.57,130.57,700.0,124.2642,124.2928,124.2357,124.2357,700.0
2019-10-15 11:40:00,130.4,130.49,130.36,130.41,1600.0,124.0739,124.1596,124.0359,124.0835,1600.0
2019-10-15 11:45:00,130.36,130.37,130.27,130.36,2372.0,124.0359,124.0454,123.9502,124.0359,2372.0
2019-10-15 11:50:00,130.36,130.39,130.22,130.22,2531.0,124.0359,124.0644,123.9027,123.9027,2531.0
2019-10-15 11:55:00,130.2,130.47,130.15,130.39,2800.0,123.8836,124.1405,123.8361,124.0644,2800.0
2019-10-15 12:00:00,130.38,130.41,130.27,130.41,3808.0,124.0549,124.0835,123.9502,124.0835,3808.0
2019-10-15 12:05:00,130.42,130.53,130.42,130.46,4059.0,124.093,124.1976,124.093,124.131,4059.0
2019-10-15 12:10:00,130.46,130.59,130.46,130.54,2524.0,124.131,124.2547,124.131,124.2071,2524.0
2019-10-15 12:15:00,130.53,130.56,130.44,130.46,1610.0,124.1976,124.2262,124.112,124.131,1610.0
2019-10-15 12:20:00,130.45,130.52,130.45,130.49,1000.0,124.1215,124.1881,124.1215,124.1596,1000.0
2019-10-15 12:25:00,130.46,130.48,130.38,130.38,2249.0,124.131,124.1501,124.0549,124.0549,2249.0
2019-10-15 12:30:00,130.43,130.43,130.35,130.35,1215.0,124.1025,124.1025,124.0264,124.0264,1215.0
2019-10-15 12:35:00,130.33,130.48,130.32,130.41,3064.0,124.0073,124.1501,123.9978,124.0835,3064.0
2019-10-15 12:40:00,130.42,130.42,130.26,130.26,1300.0,124.093,124.093,123.9407,123.9407,1300.0
2019-10-15 12:45:00,130.25,130.27,130.23,130.23,670.0,123.9312,123.9502,123.9122,123.9122,670.0
2019-10-15 12:50:00,130.2,130.31,130.19,130.28,2625.0,123.8836,123.9883,123.8741,123.9598,2625.0
2019-10-15 12:55:00,130.33,130.33,130.22,130.23,1800.0,124.0073,124.0073,123.9027,123.9122,1800.0
2019-10-15 13:00:00,130.28,130.28,130.19,130.22,2650.0,123.9598,123.9598,123.8741,123.9027,2650.0
2019-10-15 13:05:00,130.24,130.29,130.19,130.19,1296.0,123.9217,123.9693,123.8741,123.8741,1296.0
2019-10-15 13:10:00,130.2,130.25,130.12,130.12,2788.0,123.8836,123.9312,123.8075,123.8075,2788.0
2019-10-15 13:15:00,130.11,130.15,130.06,130.12,3049.0,123.798,123.8361,123.7504,123.8075,3049.0
2019-10-15 13:20:00,130.06,130.06,129.97,129.97,1900.0,123.7504,123.7504,123.6648,123.6648,1900.0
2019-10-15 13:25:00,130.01,130.04,130.0,130.02,2200.0,123.7029,123.7314,123.6933,123.7124,2200.0
2019-10-15 13:30:00,130.02,130.04,129.95,129.97,2200.0,123.7124,123.7314,123.6458,123.6648,2200.0
2019-10-15 13:35:00,130.02,130.02,129.97,129.99,1849.0,123.7124,123.7124,123.6648,123.6838,1849.0
2019-10-15 13:40:00,130.0,130.03,129.9,129.9,1100.0,123.6933,123.7219,123.5982,123.5982,1100.0
2019-10-15 13:45:00,129.88,130.04,129.87,130.04,2400.0,123.5792,123.7314,123.5696,123.7314,2400.0
2019-10-15 13:50:00,130.06,130.1,130.05,130.06,2245.0,123.7504,123.7885,123.7409,123.7504,2245.0
2019-10-15 13:55:00,130.04,130.28,130.04,130.28,2700.0,123.7314,123.9598,123.7314,123.9598,2700.0
2019-10-15 14:00:00,130.34,130.38,130.32,130.37,1600.0,124.0168,124.0549,123.9978,124.0454,1600.0
2019-10-15 14:05:00,130.36,130.43,130.34,130.41,1884.0,124.0359,124.1025,124.0168,124.0835,1884.0
2019-10-15 14:10:00,130.44,130.44,130.32,130.34,1900.0,124.112,124.112,123.9978,124.0168,1900.0
2019-10-15 14:15:00,130.37,130.66,130.37,130.63,1472.0,124.0454,124.3213,124.0454,124.2928,1472.0
2019-10-15 14:20:00,130.63,130.63,130.57,130.61,1945.0,124.2928,124.2928,124.2357,124.2738,1945.0
2019-10-15 14:25:00,130.62,130.71,130.62,130.71,900.0,124.2833,124.3689,124.2833,124.3689,900.0
2019-10-15 14:30:00,130.72,130.73,130.59,130.59,1774.0,124.3784,124.3879,124.2547,124.2547,1774.0
2019-10-15 14:35:00,130.59,130.62,130.55,130.55,1400.0,124.2547,124.2833,124.2167,124.2167,1400.0
2019-10-15 14:40:00,130.59,130.66,130.58,130.66,1887.0,124.2547,124.3213,124.2452,124.3213,1887.0
2019-10-15 14:45:00,130.67,130.67,130.57,130.58,1200.0,124.3308,124.3308,124.2357,124.2452,1200.0
2019-10-15 14:50:00,130.58,130.59,130.54,130.54,1500.0,124.2452,124.2547,124.2071,124.2071,1500.0
2019-10-15 14:55:00,130.57,130.59,130.48,130.5,1100.0,124.2357,124.2547,124.1501,124.1691,1100.0
2019-10-15 15:00:00,130.55,130.55,130.43,130.45,1700.0,124.2167,124.2167,124.1025,124.1215,1700.0
2019-10-15 15:05:00,130.48,130.57,130.48,130.5,1900.0,124.1501,124.2357,124.1501,124.1691,1900.0
2019-10-15 15:10:00,130.47,130.47,130.44,130.47,1219.0,124.1405,124.1405,124.112,124.1405,1219.0
2019-10-15 15:15:00,130.45,130.54,130.45,130.49,3198.0,124.1215,124.2071,124.1215,124.1596,3198.0
2019-10-15 15:20:00,130.47,130.53,130.45,130.45,1510.0,124.1405,124.1976,124.1215,124.1215,1510.0
2019-10-15 15:25:00,130.47,130.54,130.41,130.48,4399.0,124.1405,124.2071,124.0835,124.1501,4399.0
2019-10-15 15:30:00,130.46,130.54,130.4,130.43,6200.0,124.131,124.2071,124.0739,124.1025,6200.0
2019-10-15 15:35:00,130.44,130.49,130.38,130.42,5901.0,124.112,124.1596,124.0549,124.093,5901.0
2019-10-15 15:40:00,130.38,130.41,130.31,130.32,4614.0,124.0549,124.0835,123.9883,123.9978,4614.0
2019-10-15 15:45:00,130.31,130.34,130.28,130.32,6900.0,123.9883,124.0168,123.9598,123.9978,6900.0
2019-10-15 15:50:00,130.33,130.42,130.33,130.38,11647.0,124.0073,124.093,124.0073,124.0549,11647.0
2019-10-15 15:55:00,130.38,130.51,130.31,130.42,26937.0,124.0549,124.1786,123.9883,124.093,26937.0
2019-10-16 09:30:00,131.58,132.0,130.47,131.26,25428.0,125.1967,125.5963,124.1405,124.8922,25428.0
2019-10-16 09:35:00,130.92,131.35,130.69,130.69,4962.0,124.5687,124.9779,124.3499,124.3499,4962.0
2019-10-16 09:40:00,130.58,130.87,130.35,130.84,4347.0,124.2452,124.5211,124.0264,124.4926,4347.0
2019-10-16 09:45:00,130.85,130.86,130.4,130.52,6180.0,124.5021,124.5116,124.0739,124.1881,6180.0
2019-10-16 09:50:00,130.53,130.61,130.34,130.5,4791.0,124.1976,124.2738,124.0168,124.1691,4791.0
2019-10-16 09:55:00,130.51,130.6,130.51,130.58,1000.0,124.1786,124.2642,124.1786,124.2452,1000.0
2019-10-16 10:00:00,130.48,130.6,130.42,130.43,2900.0,124.1501,124.2642,124.093,124.1025,2900.0
2019-10-16 10:05:00,130.37,130.67,130.36,130.65,3680.0,124.0454,124.3308,124.0359,124.3118,3680.0
2019-10-16 10:10:00,130.67,130.91,130.61,130.81,2769.0,124.3308,124.5592,124.2738,124.464,2769.0
2019-10-16 10:15:00,130.87,130.97,130.87,130.96,1001.0,124.5211,124.6163,124.5211,124.6068,1001.0
2019-10-16 10:20:00,130.93,131.0,130.8,130.81,3600.0,124.5782,124.6448,124.4545,124.464,3600.0
2019-10-16 10:25:00,130.78,130.85,130.66,130.67,4018.0,124.4355,124.5021,124.3213,124.3308,4018.0
2019-10-16 10:30:00,130.73,130.87,130.7,130.82,3249.0,124.3879,124.5211,124.3594,124.4736,3249.0
2019-10-16 10:35:00,130.76,130.85,130.73,130.83,4545.0,124.4165,124.5021,124.3879,124.4831,4545.0
2019-10-16 10:40:00,130.79,130.91,130.78,130.79,2400.0,124.445,124.5592,124.4355,124.445,2400.0
2019-10-16 10:45:00,130.81,130.99,130.75,130.99,8055.0,124.464,124.6353,124.407,124.6353,8055.0
2019-10-16 10:50:00,130.99,131.36,130.97,131.36,2200.0,124.6353,124.9874,124.6163,124.9874,2200.0
2019-10-16 10:55:00,131.37,131.41,131.22,131.41,2141.0,124.9969,125.0349,124.8542,125.0349,2141.0
2019-10-16 11:00:00,131.5,131.78,131.5,131.7,1800.0,125.1206,125.387,125.1206,125.3109,1800.0
2019-10-16 11:05:00,131.73,131.81,131.72,131.75,2390.0,125.3394,125.4155,125.3299,125.3584,2390.0
2019-10-16 11:10:00,131.81,131.83,131.68,131.68,1496.0,125.4155,125.4346,125.2918,125.2918,1496.0
2019-10-16 11:15:00,131.63,131.63,131.44,131.5,1701.0,125.2443,125.2443,125.0635,125.1206,1701.0
2019-10-16 11:20:00,131.48,131.52,131.3,131.3,1590.0,125.1015,125.1396,124.9303,124.9303,1590.0
2019-10-16 11:25:00,131.3,131.3,130.68,131.13,65270.0,124.9303,124.9303,124.3404,124.7685,65270.0
2019-10-16 11:30:00,131.14,131.26,130.86,130.86,12242.0,124.778,124.8922,124.5116,124.5116,12242.0
2019-10-16 11:35:00,130.86,131.05,130.72,131.05,11470.0,124.5116,124.6924,124.3784,124.6924,11470.0
2019-10-16 11:40:00,131.01,131.01,130.75,130.84,6553.0,124.6543,124.6543,124.407,124.4926,6553.0
2019-10-16 11:45:00,130.88,131.13,130.88,131.13,4657.0,124.5307,124.7685,124.5307,124.7685,4657.0
2019-10-16 11:50:00,131.12,131.17,131.07,131.15,1908.0,124.759,124.8066,124.7114,124.7876,1908.0
2019-10-16 11:55:00,131.17,131.17,130.88,130.9,1801.0,124.8066,124.8066,124.5307,124.5497,1801.0
2019-10-16 12:00:00,131.04,131.28,131.04,131.24,1800.0,124.6829,124.9112,124.6829,124.8732,1800.0
2019-10-16 12:05:00,131.24,131.24,131.19,131.21,700.0,124.8732,124.8732,124.8256,124.8446,700.0
2019-10-16 12:10:00,131.18,131.18,131.06,131.09,850.0,124.8161,124.8161,124.7019,124.7305,850.0
2019-10-16 12:15:00,131.04,131.15,131.03,131.1,3721.0,124.6829,124.7876,124.6734,124.74,3721.0
2019-10-16 12:20:00,131.12,131.14,131.03,131.06,875.0,124.759,124.778,124.6734,124.7019,875.0
2019-10-16 12:25:00,131.08,131.08,130.93,130.93,1404.0,124.7209,124.7209,124.5782,124.5782,1404.0
2019-10-16 12:30:00,130.92,130.92,130.88,130.91,800.0,124.5687,124.5687,124.5307,124.5592,800.0
2019-10-16 12:35:00,130.93,131.05,130.9,131.05,7787.0,124.5782,124.6924,124.5497,124.6924,7787.0
2019-10-16 12:40:00,131.02,131.27,131.02,131.27,3000.0,124.6639,124.9017,124.6639,124.9017,3000.0
2019-10-16 12:45:00,131.31,131.36,131.31,131.31,820.0,124.9398,124.9874,124.9398,124.9398,820.0
2019-10-16 12:50:00,131.32,131.32,131.26,131.29,1132.0,124.9493,124.9493,124.8922,124.9208,1132.0
2019-10-16 12:55:00,131.36,131.42,131.36,131.42,1300.0,124.9874,125.0445,124.9874,125.0445,1300.0
2019-10-16 13:00:00,131.42,131.48,131.36,131.38,2945.0,125.0445,125.1015,124.9874,125.0064,2945.0
2019-10-16 13:05:00,131.32,131.35,131.17,131.18,1734.0,124.9493,124.9779,124.8066,124.8161,1734.0
2019-10-16 13:10:00,131.23,131.23,131.14,131.21,1073.0,124.8637,124.8637,124.778,124.8446,1073.0
2019-10-16 13:15:00,131.08,131.26,131.08,131.26,10801.0,124.7209,124.8922,124.7209,124.8922,10801.0
2019-10-16 13:20:00,131.27,131.28,131.02,131.02,6441.0,124.9017,124.9112,124.6639,124.6639,6441.0
2019-10-16 13:25:00,130.99,130.99,130.76,130.81,9301.0,124.6353,124.6353,124.4165,124.464,9301.0
2019-10-16 13:30:00,130.76,130.79,130.69,130.76,13998.0,124.4165,124.445,124.3499,124.4165,13998.0
2019-10-16 13:35:00,130.76,130.77,130.71,130.77,1965.0,124.4165,124.426,124.3689,124.426,1965.0
2019-10-16 13:40:00,130.77,130.93,130.71,130.81,4239.0,124.426,124.5782,124.3689,124.464,4239.0
2019-10-16 13:45:00,130.92,130.93,130.91,130.91,700.0,124.5687,124.5782,124.5592,124.5592,700.0
2019-10-16 13:50:00,130.88,130.89,130.86,130.86,1000.0,124.5307,124.5402,124.5116,124.5116,1000.0
2019-10-16 13:55:00,130.83,130.91,130.83,130.91,1107.0,124.4831,124.5592,124.4831,124.5592,1107.0
2019-10-16 14:00:00,130.86,130.87,130.86,130.87,400.0,124.5116,124.5211,124.5116,124.5211,400.0
2019-10-16 14:05:00,130.86,130.86,130.79,130.8,1075.0,124.5116,124.5116,124.445,124.4545,1075.0
2019-10-16 14:10:00,130.75,130.85,130.73,130.85,1782.0,124.407,124.5021,124.3879,124.5021,1782.0
2019-10-16 14:15:00,130.88,130.91,130.87,130.87,877.0,124.5307,124.5592,124.5211,124.5211,877.0
2019-10-16 14:20:00,130.83,130.83,130.8,130.8,300.0,124.4831,124.4831,124.4545,124.4545,300.0
2019-10-16 14:25:00,130.83,130.9,130.83,130.83,1650.0,124.4831,124.5497,124.4831,124.4831,1650.0
2019-10-16 14:30:00,130.88,131.0,130.88,130.97,1454.0,124.5307,124.6448,124.5307,124.6163,1454.0
2019-10-16 14:35:00,131.02,131.06,131.0,131.02,1416.0,124.6639,124.7019,124.6448,124.6639,1416.0
2019-10-16 14:40:00,131.03,131.08,131.03,131.04,1975.0,124.6734,124.7209,124.6734,124.6829,1975.0
2019-10-16 14:45:00,131.01,131.01,130.95,130.95,756.0,124.6543,124.6543,124.5973,124.5973,756.0
2019-10-16 14:50:00,130.95,130.97,130.93,130.94,1329.0,124.5973,124.6163,124.5782,124.5877,1329.0
2019-10-16 14:55:00,130.92,130.97,130.89,130.92,1977.0,124.5687,124.6163,124.5402,124.5687,1977.0
2019-10-16 15:00:00,130.96,130.96,130.82,130.83,1604.0,124.6068,124.6068,124.4736,124.4831,1604.0
2019-10-16 15:05:00,130.81,130.86,130.8,130.84,2400.0,124.464,124.5116,124.4545,124.4926,2400.0
2019-10-16 15:10:00,130.84,130.91,130.83,130.91,1593.0,124.4926,124.5592,124.4831,124.5592,1593.0
2019-10-16 15:15:00,130.89,130.89,130.76,130.76,1907.0,124.5402,124.5402,124.4165,124.4165,1907.0
2019-10-16 15:20:00,130.75,130.77,130.72,130.73,2250.0,124.407,124.426,124.3784,124.3879,2250.0
2019-10-16 15:25:00,130.75,130.8,130.72,130.75,3554.0,124.407,124.4545,124.3784,124.407,3554.0
2019-10-16 15:30:00,130.78,130.86,130.78,130.83,4161.0,124.4355,124.5116,124.4355,124.4831,4161.0
2019-10-16 15:35:00,130.81,130.91,130.8,130.91,4805.0,124.464,124.5592,124.4545,124.5592,4805.0
2019-10-16 15:40:00,130.9,131.08,130.89,130.94,7493.0,124.5497,124.7209,124.5402,124.5877,7493.0
2019-10-16 15:45:00,130.94,131.03,130.92,131.03,6700.0,124.5877,124.6734,124.5687,124.6734,6700.0
2019-10-16 15:50:00,131.04,131.15,131.03,131.11,17807.0,124.6829,124.7876,124.6734,124.7495,17807.0
2019-10-16 15:55:00,131.09,131.17,131.06,131.17,22190.0,124.7305,124.8066,124.7019,124.8066,22190.0
2019-10-17 09:30:00,131.2,132.64,131.2,132.62,12844.0,124.8351,126.2053,124.8351,126.1862,12844.0
2019-10-17 09:35:00,132.72,132.72,131.99,132.07,1700.0,126.2814,126.2814,125.5868,125.6629,1700.0
2019-10-17 09:40:00,131.95,132.57,131.95,132.39,1100.0,125.5487,126.1387,125.5487,125.9674,1100.0
2019-10-17 09:45:00,132.4,132.64,132.4,132.64,1300.0,125.9769,126.2053,125.9769,126.2053,1300.0
2019-10-17 09:50:00,132.53,132.59,132.11,132.11,1400.0,126.1006,126.1577,125.701,125.701,1400.0
2019-10-17 09:55:00,132.14,132.15,131.89,131.89,531.0,125.7295,125.739,125.4917,125.4917,531.0
2019-10-17 10:00:00,131.87,132.01,131.67,131.73,1500.0,125.4726,125.6058,125.2823,125.3394,1500.0
2019-10-17 10:05:00,131.55,131.61,131.44,131.54,2832.0,125.1681,125.2252,125.0635,125.1586,2832.0
2019-10-17 10:10:00,131.58,131.77,131.53,131.77,2900.0,125.1967,125.3775,125.1491,125.3775,2900.0
2019-10-17 10:15:00,131.8,131.84,131.57,131.57,1957.0,125.406,125.4441,125.1872,125.1872,1957.0
2019-10-17 10:20:00,131.45,131.45,131.45,131.45,100.0,125.073,125.073,125.073,125.073,100.0
2019-10-17 10:25:00,131.25,131.77,131.2,131.65,5092.0,124.8827,125.3775,124.8351,125.2633,5092.0
2019-10-17 10:30:00,131.45,131.76,131.45,131.62,4199.0,125.073,125.368,125.073,125.2348,4199.0
2019-10-17 10:35:00,131.53,131.87,131.48,131.87,5607.0,125.1491,125.4726,125.1015,125.4726,5607.0
2019-10-17 10:40:00,131.83,132.04,131.83,132.02,2700.0,125.4346,125.6344,125.4346,125.6153,2700.0
2019-10-17 10:45:00,132.03,132.03,131.66,131.66,3611.0,125.6249,125.6249,125.2728,125.2728,3611.0
2019-10-17 10:50:00,131.76,131.8,131.71,131.8,1200.0,125.368,125.406,125.3204,125.406,1200.0
2019-10-17 10:55:00,131.8,132.03,131.79,131.93,5539.0,125.406,125.6249,125.3965,125.5297,5539.0
2019-10-17 11:00:00,131.93,132.07,131.76,131.94,5513.0,125.5297,125.6629,125.368,125.5392,5513.0
2019-10-17 11:05:00,132.09,132.17,132.03,132.17,1401.0,125.682,125.7581,125.6249,125.7581,1401.0
2019-10-17 11:10:00,132.18,132.27,132.17,132.25,700.0,125.7676,125.8532,125.7581,125.8342,700.0
2019-10-17 11:15:00,132.19,132.19,132.17,132.17,200.0,125.7771,125.7771,125.7581,125.7581,200.0
2019-10-17 11:20:00,132.13,132.13,132.03,132.03,2300.0,125.72,125.72,125.6249,125.6249,2300.0
2019-10-17 11:25:00,131.94,132.0,131.94,131.96,1342.0,125.5392,125.5963,125.5392,125.5583,1342.0
2019-10-17 11:30:00,132.0,132.0,131.82,131.82,3400.0,125.5963,125.5963,125.425,125.425,3400.0
2019-10-17 11:35:00,131.82,131.94,131.8,131.94,903.0,125.425,125.5392,125.406,125.5392,903.0
2019-10-17 11:40:00,131.99,131.99,131.93,131.95,1223.0,125.5868,125.5868,125.5297,125.5487,1223.0
2019-10-17 11:45:00,132.02,132.11,132.02,132.1,815.0,125.6153,125.701,125.6153,125.6915,815.0
2019-10-17 11:50:00,132.18,132.18,132.04,132.06,600.0,125.7676,125.7676,125.6344,125.6534,600.0
2019-10-17 11:55:00,132.1,132.1,132.02,132.06,400.0,125.6915,125.6915,125.6153,125.6534,400.0
2019-10-17 12:00:00,132.12,132.12,131.82,131.86,2600.0,125.7105,125.7105,125.425,125.4631,2600.0
2019-10-17 12:05:00,131.85,131.94,131.81,131.94,1500.0,125.4536,125.5392,125.4155,125.5392,1500.0
2019-10-17 12:10:00,131.98,132.04,131.93,132.04,1000.0,125.5773,125.6344,125.5297,125.6344,1000.0
2019-10-17 12:15:00,132.03,132.04,131.94,131.94,1000.0,125.6249,125.6344,125.5392,125.5392,1000.0
2019-10-17 12:20:00,132.02,132.03,131.97,132.03,1100.0,125.6153,125.6249,125.5678,125.6249,1100.0
2019-10-17 12:25:00,132.12,132.12,132.07,132.07,300.0,125.7105,125.7105,125.6629,125.6629,300.0
2019-10-17 12:30:00,132.1,132.21,132.09,132.19,2203.0,125.6915,125.7961,125.682,125.7771,2203.0
2019-10-17 12:35:00,132.23,132.23,132.15,132.19,400.0,125.8152,125.8152,125.739,125.7771,400.0
2019-10-17 12:40:00,132.2,132.24,132.15,132.15,1100.0,125.7866,125.8247,125.739,125.739,1100.0
2019-10-17 12:45:00,132.13,132.13,132.0,132.03,4000.0,125.72,125.72,125.5963,125.6249,4000.0
2019-10-17 12:50:00,132.05,132.08,132.01,132.05,3800.0,125.6439,125.6724,125.6058,125.6439,3800.0
2019-10-17 12:55:00,132.03,132.09,132.02,132.07,3800.0,125.6249,125.682,125.6153,125.6629,3800.0
2019-10-17 13:00:00,132.09,132.09,131.94,131.94,2900.0,125.682,125.682,125.5392,125.5392,2900.0
2019-10-17 13:05:00,131.94,131.95,131.78,131.82,660.0,125.5392,125.5487,125.387,125.425,660.0
2019-10-17 13:10:00,131.85,131.87,131.8,131.87,2319.0,125.4536,125.4726,125.406,125.4726,2319.0
2019-10-17 13:15:00,131.89,132.05,131.87,131.99,1100.0,125.4917,125.6439,125.4726,125.5868,1100.0
2019-10-17 13:20:00,132.02,132.02,131.91,131.91,500.0,125.6153,125.6153,125.5107,125.5107,500.0
2019-10-17 13:25:00,131.97,131.98,131.92,131.92,1100.0,125.5678,125.5773,125.5202,125.5202,1100.0
2019-10-17 13:30:00,131.95,132.06,131.89,132.05,9200.0,125.5487,125.6534,125.4917,125.6439,9200.0
2019-10-17 13:35:00,132.13,132.15,132.08,132.08,661.0,125.72,125.739,125.6724,125.6724,661.0
2019-10-17 13:40:00,132.06,132.11,132.03,132.11,2100.0,125.6534,125.701,125.6249,125.701,2100.0
2019-10-17 13:45:00,132.07,132.1,132.03,132.04,2200.0,125.6629,125.6915,125.6249,125.6344,2200.0
2019-10-17 13:50:00,132.05,132.1,132.05,132.06,700.0,125.6439,125.6915,125.6439,125.6534,700.0
2019-10-17 13:55:00,132.11,132.11,132.03,132.05,900.0,125.701,125.701,125.6249,125.6439,900.0
2019-10-17 14:00:00,132.07,132.07,131.89,131.89,2400.0,125.6629,125.6629,125.4917,125.4917,2400.0
2019-10-17 14:05:00,131.92,131.94,131.91,131.93,930.0,125.5202,125.5392,125.5107,125.5297,930.0
2019-10-17 14:10:00,131.91,131.91,131.82,131.84,2101.0,125.5107,125.5107,125.425,125.4441,2101.0
2019-10-17 14:15:00,131.85,131.9,131.83,131.9,1400.0,125.4536,125.5012,125.4346,125.5012,1400.0
2019-10-17 14:20:00,131.9,131.9,131.79,131.81,1565.0,125.5012,125.5012,125.3965,125.4155,1565.0
2019-10-17 14:25:00,131.8,131.81,131.75,131.78,2300.0,125.406,125.4155,125.3584,125.387,2300.0
2019-10-17 14:30:00,131.77,131.77,131.68,131.72,1047.0,125.3775,125.3775,125.2918,125.3299,1047.0
2019-10-17 14:35:00,131.76,131.82,131.76,131.82,843.0,125.368,125.425,125.368,125.425,843.0
2019-10-17 14:40:00,131.83,131.86,131.82,131.82,900.0,125.4346,125.4631,125.425,125.425,900.0
2019-10-17 14:45:00,131.87,131.87,131.77,131.8,3600.0,125.4726,125.4726,125.3775,125.406,3600.0
2019-10-17 14:50:00,131.8,131.81,131.65,131.68,3200.0,125.406,125.4155,125.2633,125.2918,3200.0
2019-10-17 14:55:00,131.68,131.69,131.63,131.68,1100.0,125.2918,125.3014,125.2443,125.2918,1100.0
2019-10-17 15:00:00,131.68,131.7,131.61,131.63,1700.0,125.2918,125.3109,125.2252,125.2443,1700.0
2019-10-17 15:05:00,131.61,131.64,131.55,131.59,1300.0,125.2252,125.2538,125.1681,125.2062,1300.0
2019-10-17 15:10:00,131.51,131.7,131.51,131.7,3240.0,125.1301,125.3109,125.1301,125.3109,3240.0
2019-10-17 15:15:00,131.68,131.68,131.6,131.62,1100.0,125.2918,125.2918,125.2157,125.2348,1100.0
2019-10-17 15:20:00,131.63,131.66,131.54,131.56,1905.0,125.2443,125.2728,125.1586,125.1777,1905.0
2019-10-17 15:25:00,131.53,131.68,131.53,131.61,3185.0,125.1491,125.2918,125.1491,125.2252,3185.0
2019-10-17 15:30:00,131.64,131.71,131.64,131.7,3233.0,125.2538,125.3204,125.2538,125.3109,3233.0
2019-10-17 15:35:00,131.7,131.74,131.62,131.63,4538.0,125.3109,125.3489,125.2348,125.2443,4538.0
2019-10-17 15:40:00,131.62,131.62,131.5,131.53,8500.0,125.2348,125.2348,125.1206,125.1491,8500.0
2019-10-17 15:45:00,131.53,131.72,131.5,131.6,8670.0,125.1491,125.3299,125.1206,125.2157,8670.0
2019-10-17 15:50:00,131.58,131.79,131.53,131.74,11358.0,125.1967,125.3965,125.1491,125.3489,11358.0
2019-10-17 15:55:00,131.7,131.7,131.55,131.6,24545.0,125.3109,125.3109,125.1681,125.2157,24545.0
2019-10-18 09:30:00,130.99,131.82,129.95,131.4,53643.0,124.6353,125.425,123.6458,125.0254,53643.0
2019-10-18 09:35:00,131.09,131.35,131.09,131.35,513.0,124.7305,124.9779,124.7305,124.9779,513.0
2019-10-18 09:40:00,131.44,131.46,131.36,131.36,300.0,125.0635,125.0825,124.9874,124.9874,300.0
2019-10-18 09:45:00,131.33,131.35,131.1,131.27,900.0,124.9588,124.9779,124.74,124.9017,900.0
2019-10-18 09:50:00,131.08,131.08,130.82,131.07,1205.0,124.7209,124.7209,124.4736,124.7114,1205.0
2019-10-18 09:55:00,130.98,131.15,130.81,131.15,3170.0,124.6258,124.7876,124.464,124.7876,3170.0
2019-10-18 10:00:00,131.05,131.05,130.87,130.87,700.0,124.6924,124.6924,124.5211,124.5211,700.0
2019-10-18 10:05:00,130.82,130.91,130.62,130.66,2243.0,124.4736,124.5592,124.2833,124.3213,2243.0
2019-10-18 10:10:00,130.78,130.85,130.65,130.84,3800.0,124.4355,124.5021,124.3118,124.4926,3800.0
2019-10-18 10:15:00,130.82,131.13,130.79,131.09,2927.0,124.4736,124.7685,124.445,124.7305,2927.0
2019-10-18 10:20:00,131.13,131.13,130.91,131.01,4854.0,124.7685,124.7685,124.5592,124.6543,4854.0
2019-10-18 10:25:00,131.0,131.07,130.89,131.06,4130.0,124.6448,124.7114,124.5402,124.7019,4130.0
2019-10-18 10:30:00,131.09,131.12,130.7,130.7,1004.0,124.7305,124.759,124.3594,124.3594,1004.0
2019-10-18 10:35:00,130.89,130.89,130.89,130.89,100.0,124.5402,124.5402,124.5402,124.5402,100.0
2019-10-18 10:40:00,130.76,130.84,130.71,130.84,700.0,124.4165,124.4926,124.3689,124.4926,700.0
2019-10-18 10:45:00,130.84,130.86,130.8,130.86,810.0,124.4926,124.5116,124.4545,124.5116,810.0
2019-10-18 10:50:00,131.0,131.12,131.0,131.12,500.0,124.6448,124.759,124.6448,124.759,500.0
2019-10-18 10:55:00,131.14,131.19,131.12,131.19,800.0,124.778,124.8256,124.759,124.8256,800.0
2019-10-18 11:00:00,131.19,131.46,131.19,131.45,1692.0,124.8256,125.0825,124.8256,125.073,1692.0
2019-10-18 11:05:00,131.42,131.49,131.39,131.39,1707.0,125.0445,125.1111,125.0159,125.0159,1707.0
2019-10-18 11:10:00,131.46,131.88,131.43,131.84,3652.0,125.0825,125.4821,125.054,125.4441,3652.0
2019-10-18 11:15:00,131.87,131.91,131.86,131.87,822.0,125.4726,125.5107,125.4631,125.4726,822.0
2019-10-18 11:20:00,131.92,131.93,131.87,131.92,300.0,125.5202,125.5297,125.4726,125.5202,300.0
2019-10-18 11:25:00,131.88,131.88,131.74,131.74,1800.0,125.4821,125.4821,125.3489,125.3489,1800.0
2019-10-18 11:30:00,131.78,131.78,131.7,131.76,800.0,125.387,125.387,125.3109,125.368,800.0
2019-10-18 11:35:00,131.71,131.83,131.64,131.83,595.0,125.3204,125.4346,125.2538,125.4346,595.0
2019-10-18 11:40:00,131.78,131.81,131.7,131.7,910.0,125.387,125.4155,125.3109,125.3109,910.0
2019-10-18 11:45:00,131.64,131.79,131.59,131.71,1184.0,125.2538,125.3965,125.2062,125.3204,1184.0
2019-10-18 11:50:00,131.67,131.7,131.54,131.6,1967.0,125.2823,125.3109,125.1586,125.2157,1967.0
2019-10-18 11:55:00,131.59,131.65,131.43,131.44,11740.0,125.2062,125.2633,125.054,125.0635,11740.0
2019-10-18 12:00:00,131.4,131.43,131.3,131.3,4037.0,125.0254,125.054,124.9303,124.9303,4037.0
2019-10-18 12:05:00,131.29,131.29,131.12,131.14,1437.0,124.9208,124.9208,124.759,124.778,1437.0
2019-10-18 12:10:00,131.16,131.21,131.13,131.21,1500.0,124.7971,124.8446,124.7685,124.8446,1500.0
2019-10-18 12:15:00,131.18,131.18,130.91,130.91,1024.0,124.8161,124.8161,124.5592,124.5592,1024.0
2019-10-18 12:20:00,130.72,130.86,130.68,130.83,1061.0,124.3784,124.5116,124.3404,124.4831,1061.0
2019-10-18 12:25:00,130.97,131.04,130.96,131.04,1069.0,124.6163,124.6829,124.6068,124.6829,1069.0
2019-10-18 12:30:00,130.93,131.06,130.85,131.06,6171.0,124.5782,124.7019,124.5021,124.7019,6171.0
2019-10-18 12:35:00,131.03,131.22,131.03,131.22,3124.0,124.6734,124.8542,124.6734,124.8542,3124.0
2019-10-18 12:40:00,131.18,131.2,131.11,131.14,1722.0,124.8161,124.8351,124.7495,124.778,1722.0
2019-10-18 12:45:00,131.13,131.28,131.12,131.24,1519.0,124.7685,124.9112,124.759,124.8732,1519.0
2019-10-18 12:50:00,131.24,131.24,131.17,131.19,600.0,124.8732,124.8732,124.8066,124.8256,600.0
2019-10-18 12:55:00,131.17,131.26,131.17,131.26,2106.0,124.8066,124.8922,124.8066,124.8922,2106.0
2019-10-18 13:00:00,131.28,131.33,131.28,131.29,1000.0,124.9112,124.9588,124.9112,124.9208,1000.0
2019-10-18 13:05:00,131.37,131.45,131.37,131.42,1002.0,124.9969,125.073,124.9969,125.0445,1002.0
2019-10-18 13:10:00,131.38,131.55,131.38,131.55,780.0,125.0064,125.1681,125.0064,125.1681,780.0
2019-10-18 13:15:00,131.56,131.63,131.55,131.59,818.0,125.1777,125.2443,125.1681,125.2062,818.0
2019-10-18 13:20:00,131.56,131.61,131.5,131.61,1199.0,125.1777,125.2252,125.1206,125.2252,1199.0
2019-10-18 13:25:00,131.64,131.64,131.61,131.61,600.0,125.2538,125.2538,125.2252,125.2252,600.0
2019-10-18 13:30:00,131.66,131.68,131.62,131.62,700.0,125.2728,125.2918,125.2348,125.2348,700.0
2019-10-18 13:35:00,131.63,131.63,131.52,131.53,700.0,125.2443,125.2443,125.1396,125.1491,700.0
2019-10-18 13:40:00,131.51,131.7,131.5,131.69,2101.0,125.1301,125.3109,125.1206,125.3014,2101.0
2019-10-18 13:45:00,131.66,131.81,131.66,131.81,800.0,125.2728,125.4155,125.2728,125.4155,800.0
2019-10-18 13:50:00,131.8,131.8,131.68,131.68,1389.0,125.406,125.406,125.2918,125.2918,1389.0
2019-10-18 13:55:00,131.69,131.72,131.66,131.72,300.0,125.3014,125.3299,125.2728,125.3299,300.0
2019-10-18 14:00:00,131.76,131.76,131.63,131.63,700.0,125.368,125.368,125.2443,125.2443,700.0
2019-10-18 14:05:00,131.55,131.63,131.54,131.6,1895.0,125.1681,125.2443,125.1586,125.2157,1895.0
2019-10-18 14:10:00,131.56,131.65,131.52,131.65,1000.0,125.1777,125.2633,125.1396,125.2633,1000.0
2019-10-18 14:15:00,131.64,131.64,131.61,131.61,1900.0,125.2538,125.2538,125.2252,125.2252,1900.0
2019-10-18 14:20:00,131.63,131.7,131.63,131.7,1381.0,125.2443,125.3109,125.2443,125.3109,1381.0
2019-10-18 14:25:00,131.7,131.7,131.67,131.68,700.0,125.3109,125.3109,125.2823,125.2918,700.0
2019-10-18 14:30:00,131.7,131.7,131.04,131.34,17559.0,125.3109,125.3109,124.6829,124.9683,17559.0
2019-10-18 14:35:00,131.36,131.52,131.36,131.4,2781.0,124.9874,125.1396,124.9874,125.0254,2781.0
2019-10-18 14:40:00,131.37,131.45,131.34,131.42,1801.0,124.9969,125.073,124.9683,125.0445,1801.0
2019-10-18 14:45:00,131.47,131.47,131.41,131.42,1500.0,125.092,125.092,125.0349,125.0445,1500.0
2019-10-18 14:50:00,131.42,131.51,131.38,131.38,1259.0,125.0445,125.1301,125.0064,125.0064,1259.0
2019-10-18 14:55:00,131.42,131.45,131.39,131.43,800.0,125.0445,125.073,125.0159,125.054,800.0
2019-10-18 15:00:00,131.39,131.48,131.39,131.44,833.0,125.0159,125.1015,125.0159,125.0635,833.0
2019-10-18 15:05:00,131.43,131.53,131.43,131.43,1951.0,125.054,125.1491,125.054,125.054,1951.0
2019-10-18 15:10:00,131.43,131.48,131.39,131.45,2203.0,125.054,125.1015,125.0159,125.073,2203.0
2019-10-18 15:15:00,131.43,131.46,131.4,131.44,1872.0,125.054,125.0825,125.0254,125.0635,1872.0
2019-10-18 15:20:00,131.46,131.49,131.39,131.4,1835.0,125.0825,125.1111,125.0159,125.0254,1835.0
2019-10-18 15:25:00,131.41,131.44,131.38,131.41,2100.0,125.0349,125.0635,125.0064,125.0349,2100.0
2019-10-18 15:30:00,131.42,131.45,131.33,131.35,8165.0,125.0445,125.073,124.9588,124.9779,8165.0
2019-10-18 15:35:00,131.34,131.39,131.2,131.21,9548.0,124.9683,125.0159,124.8351,124.8446,9548.0
2019-10-18 15:40:00,131.16,131.19,131.12,131.19,3243.0,124.7971,124.8256,124.759,124.8256,3243.0
2019-10-18 15:45:00,131.14,131.21,131.13,131.17,6200.0,124.778,124.8446,124.7685,124.8066,6200.0
2019-10-18 15:50:00,131.2,131.45,131.18,131.42,5694.0,124.8351,125.073,124.8161,125.0445,5694.0
2019-10-18 15:55:00,131.41,131.41,131.19,131.19,19522.0,125.0349,125.0349,124.8256,124.8256,19522.0
2019-10-21 09:30:00,131.81,131.83,131.08,131.12,5431.0,125.4155,125.4346,124.7209,124.759,5431.0
2019-10-21 09:35:00,131.0,131.15,130.56,131.15,2016.0,124.6448,124.7876,124.2262,124.7876,2016.0
2019-10-21 09:40:00,131.1,131.1,130.51,130.76,800.0,124.74,124.74,124.1786,124.4165,800.0
2019-10-21 09:45:00,130.54,130.79,130.54,130.79,200.0,124.2071,124.445,124.2071,124.445,200.0
2019-10-21 09:50:00,130.69,130.83,130.6,130.6,1400.0,124.3499,124.4831,124.2642,124.2642,1400.0
2019-10-21 09:55:00,130.63,130.66,130.2,130.21,1000.0,124.2928,124.3213,123.8836,123.8932,1000.0
2019-10-21 10:00:00,130.24,130.31,130.13,130.17,505.0,123.9217,123.9883,123.817,123.8551,505.0
2019-10-21 10:05:00,130.28,130.28,130.28,130.28,100.0,123.9598,123.9598,123.9598,123.9598,100.0
2019-10-21 10:10:00,130.23,130.28,130.17,130.23,1029.0,123.9122,123.9598,123.8551,123.9122,1029.0
2019-10-21 10:15:00,130.18,130.26,130.12,130.12,413.0,123.8646,123.9407,123.8075,123.8075,413.0
2019-10-21 10:20:00,130.28,130.28,130.22,130.25,400.0,123.9598,123.9598,123.9027,123.9312,400.0
2019-10-21 10:25:00,130.19,130.27,130.19,130.27,900.0,123.8741,123.9502,123.8741,123.9502,900.0
2019-10-21 10:30:00,130.28,130.5,130.28,130.39,5400.0,123.9598,124.1691,123.9598,124.0644,5400.0
2019-10-21 10:35:00,130.43,130.75,130.41,130.74,13449.0,124.1025,124.407,124.0835,124.3974,13449.0
2019-10-21 10:40:00,130.82,131.05,130.81,130.89,3272.0,124.4736,124.6924,124.464,124.5402,3272.0
2019-10-21 10:45:00,130.85,130.85,130.62,130.63,1208.0,124.5021,124.5021,124.2833,124.2928,1208.0
2019-10-21 10:50:00,130.63,130.68,130.56,130.68,1900.0,124.2928,124.3404,124.2262,124.3404,1900.0
2019-10-21 10:55:00,130.68,130.86,130.68,130.82,1157.0,124.3404,124.5116,124.3404,124.4736,1157.0
2019-10-21 11:00:00,130.87,130.97,130.86,130.86,5422.0,124.5211,124.6163,124.5116,124.5116,5422.0
2019-10-21 11:05:00,130.9,130.9,130.88,130.89,300.0,124.5497,124.5497,124.5307,124.5402,300.0
2019-10-21 11:10:00,130.92,130.92,130.76,130.76,1600.0,124.5687,124.5687,124.4165,124.4165,1600.0
2019-10-21 11:15:00,130.77,130.77,130.56,130.69,1098.0,124.426,124.426,124.2262,124.3499,1098.0
2019-10-21 11:20:00,130.79,130.81,130.75,130.81,470.0,124.445,124.464,124.407,124.464,470.0
2019-10-21 11:25:00,130.77,130.79,130.67,130.78,1622.0,124.426,124.445,124.3308,124.4355,1622.0
2019-10-21 11:30:00,130.76,131.01,130.75,130.99,2392.0,124.4165,124.6543,124.407,124.6353,2392.0
2019-10-21 11:35:00,130.99,130.99,130.83,130.89,1800.0,124.6353,124.6353,124.4831,124.5402,1800.0
2019-10-21 11:40:00,130.85,130.92,130.83,130.86,1300.0,124.5021,124.5687,124.4831,124.5116,1300.0
2019-10-21 11:45:00,130.86,130.94,130.85,130.91,1600.0,124.5116,124.5877,124.5021,124.5592,1600.0
2019-10-21 11:50:00,130.93,131.01,130.91,130.94,4504.0,124.5782,124.6543,124.5592,124.5877,4504.0
2019-10-21 11:55:00,130.92,131.07,130.92,131.06,3314.0,124.5687,124.7114,124.5687,124.7019,3314.0
2019-10-21 12:00:00,131.02,131.17,131.01,131.09,7420.0,124.6639,124.8066,124.6543,124.7305,7420.0
2019-10-21 12:05:00,131.04,131.14,131.04,131.1,3079.0,124.6829,124.778,124.6829,124.74,3079.0
2019-10-21 12:10:00,131.1,131.2,131.05,131.2,1900.0,124.74,124.8351,124.6924,124.8351,1900.0
2019-10-21 12:15:00,131.2,131.23,131.05,131.05,2403.0,124.8351,124.8637,124.6924,124.6924,2403.0
2019-10-21 12:20:00,130.94,130.99,130.9,130.94,1712.0,124.5877,124.6353,124.5497,124.5877,1712.0
2019-10-21 12:25:00,131.05,131.15,131.05,131.13,814.0,124.6924,124.7876,124.6924,124.7685,814.0
2019-10-21 12:30:00,131.13,131.29,131.12,131.22,3000.0,124.7685,124.9208,124.759,124.8542,3000.0
2019-10-21 12:35:00,131.18,131.21,131.13,131.13,1000.0,124.8161,124.8446,124.7685,124.7685,1000.0
2019-10-21 12:40:00,131.1,131.1,131.0,131.0,2299.0,124.74,124.74,124.6448,124.6448,2299.0
2019-10-21 12:45:00,131.0,131.02,131.0,131.02,200.0,124.6448,124.6639,124.6448,124.6639,200.0
2019-10-21 12:50:00,131.05,131.13,131.05,131.13,1485.0,124.6924,124.7685,124.6924,124.7685,1485.0
2019-10-21 12:55:00,131.13,131.14,131.09,131.1,1136.0,124.7685,124.778,124.7305,124.74,1136.0
2019-10-21 13:00:00,131.09,131.14,131.04,131.04,1315.0,124.7305,124.778,124.6829,124.6829,1315.0
2019-10-21 13:05:00,130.96,131.03,130.73,130.78,2802.0,124.6068,124.6734,124.3879,124.4355,2802.0
2019-10-21 13:10:00,130.76,130.82,130.74,130.75,2821.0,124.4165,124.4736,124.3974,124.407,2821.0
2019-10-21 13:15:00,130.76,130.76,130.45,130.45,2778.0,124.4165,124.4165,124.1215,124.1215,2778.0
2019-10-21 13:20:00,130.36,130.52,130.35,130.47,2725.0,124.0359,124.1881,124.0264,124.1405,2725.0
2019-10-21 13:25:00,130.5,130.54,130.45,130.5,6400.0,124.1691,124.2071,124.1215,124.1691,6400.0
2019-10-21 13:30:00,130.55,130.55,130.49,130.52,2300.0,124.2167,124.2167,124.1596,124.1881,2300.0
2019-10-21 13:35:00,130.52,130.52,130.42,130.45,1500.0,124.1881,124.1881,124.093,124.1215,1500.0
2019-10-21 13:40:00,130.48,130.5,130.43,130.43,1800.0,124.1501,124.1691,124.1025,124.1025,1800.0
2019-10-21 13:45:00,130.41,130.44,130.39,130.39,340.0,124.0835,124.112,124.0644,124.0644,340.0
2019-10-21 13:50:00,130.37,130.4,130.3,130.4,1300.0,124.0454,124.0739,123.9788,124.0739,1300.0
2019-10-21 13:55:00,130.44,130.57,130.43,130.49,3717.0,124.112,124.2357,124.1025,124.1596,3717.0
2019-10-21 14:00:00,130.56,130.78,130.56,130.7,900.0,124.2262,124.4355,124.2262,124.3594,900.0
2019-10-21 14:05:00,130.73,130.87,130.71,130.83,1201.0,124.3879,124.5211,124.3689,124.4831,1201.0
2019-10-21 14:10:00,130.84,130.84,130.77,130.77,400.0,124.4926,124.4926,124.426,124.426,400.0
2019-10-21 14:15:00,130.79,130.81,130.63,130.67,2327.0,124.445,124.464,124.2928,124.3308,2327.0
2019-10-21 14:20:00,130.67,130.69,130.65,130.69,989.0,124.3308,124.3499,124.3118,124.3499,989.0
2019-10-21 14:25:00,130.69,130.69,130.58,130.58,1741.0,124.3499,124.3499,124.2452,124.2452,1741.0
2019-10-21 14:30:00,130.57,130.64,130.57,130.57,1617.0,124.2357,124.3023,124.2357,124.2357,1617.0
2019-10-21 14:35:00,130.59,130.65,130.57,130.61,2450.0,124.2547,124.3118,124.2357,124.2738,2450.0
2019-10-21 14:40:00,130.63,130.63,130.53,130.56,1577.0,124.2928,124.2928,124.1976,124.2262,1577.0
2019-10-21 14:45:00,130.5,130.57,130.5,130.56,600.0,124.1691,124.2357,124.1691,124.2262,600.0
2019-10-21 14:50:00,130.55,130.56,130.5,130.53,1338.0,124.2167,124.2262,124.1691,124.1976,1338.0
2019-10-21 14:55:00,130.52,130.55,130.5,130.5,1253.0,124.1881,124.2167,124.1691,124.1691,1253.0
2019-10-21 15:00:00,130.49,130.52,130.45,130.47,1989.0,124.1596,124.1881,124.1215,124.1405,1989.0
2019-10-21 15:05:00,130.5,130.58,130.5,130.52,1263.0,124.1691,124.2452,124.1691,124.1881,1263.0
2019-10-21 15:10:00,130.5,130.52,130.43,130.43,5995.0,124.1691,124.1881,124.1025,124.1025,5995.0
2019-10-21 15:15:00,130.42,130.43,130.4,130.42,1400.0,124.093,124.1025,124.0739,124.093,1400.0
2019-10-21 15:20:00,130.39,130.39,130.27,130.28,2425.0,124.0644,124.0644,123.9502,123.9598,2425.0
2019-10-21 15:25:00,130.3,130.46,130.27,130.46,6162.0,123.9788,124.131,123.9502,124.131,6162.0
2019-10-21 15:30:00,130.46,130.55,130.45,130.52,4533.0,124.131,124.2167,124.1215,124.1881,4533.0
2019-10-21 15:35:00,130.53,130.62,130.52,130.57,1763.0,124.1976,124.2833,124.1881,124.2357,1763.0
2019-10-21 15:40:00,130.57,130.68,130.57,130.64,4924.0,124.2357,124.3404,124.2357,124.3023,4924.0
2019-10-21 15:45:00,130.67,130.75,130.66,130.66,6233.0,124.3308,124.407,124.3213,124.3213,6233.0
2019-10-21 15:50:00,130.68,130.71,130.61,130.68,13492.0,124.3404,124.3689,124.2738,124.3404,13492.0
2019-10-21 15:55:00,130.7,130.71,130.47,130.53,14811.0,124.3594,124.3689,124.1405,124.1976,14811.0
2019-10-22 09:30:00,131.09,131.09,130.28,130.28,3424.0,124.7305,124.7305,123.9598,123.9598,3424.0
2019-10-22 09:35:00,130.34,130.65,130.23,130.65,1008.0,124.0168,124.3118,123.9122,124.3118,1008.0
2019-10-22 09:40:00,130.7,131.06,130.7,130.86,1276.0,124.3594,124.7019,124.3594,124.5116,1276.0
2019-10-22 09:45:00,131.0,131.46,130.95,131.13,20498.0,124.6448,125.0825,124.5973,124.7685,20498.0
2019-10-22 09:50:00,131.13,131.39,131.01,131.12,4411.0,124.7685,125.0159,124.6543,124.759,4411.0
2019-10-22 09:55:00,131.12,131.23,130.77,130.8,12649.0,124.759,124.8637,124.426,124.4545,12649.0
2019-10-22 10:00:00,130.87,131.07,130.79,131.0,2357.0,124.5211,124.7114,124.445,124.6448,2357.0
2019-10-22 10:05:00,131.0,131.0,130.6,130.6,6813.0,124.6448,124.6448,124.2642,124.2642,6813.0
2019-10-22 10:10:00,130.63,130.63,130.48,130.49,1321.0,124.2928,124.2928,124.1501,124.1596,1321.0
2019-10-22 10:15:00,130.48,130.48,130.22,130.22,2088.0,124.1501,124.1501,123.9027,123.9027,2088.0
2019-10-22 10:20:00,130.27,130.53,130.13,130.2,24302.0,123.9502,124.1976,123.817,123.8836,24302.0
2019-10-22 10:25:00,130.19,130.19,129.94,129.94,1684.0,123.8741,123.8741,123.6363,123.6363,1684.0
2019-10-22 10:30:00,129.93,130.09,129.8,129.95,3200.0,123.6267,123.779,123.503,123.6458,3200.0
2019-10-22 10:35:00,129.89,129.91,129.68,129.8,1000.0,123.5887,123.6077,123.3889,123.503,1000.0
2019-10-22 10:40:00,129.88,129.88,129.8,129.8,600.0,123.5792,123.5792,123.503,123.503,600.0
2019-10-22 10:45:00,129.81,129.81,129.47,129.56,4811.0,123.5126,123.5126,123.1891,123.2747,4811.0
2019-10-22 10:50:00,129.67,129.85,129.67,129.8,1847.0,123.3794,123.5506,123.3794,123.503,1847.0
2019-10-22 10:55:00,129.67,129.71,129.63,129.67,801.0,123.3794,123.4174,123.3413,123.3794,801.0
2019-10-22 11:00:00,129.4,129.4,129.1,129.14,1000.0,123.1225,123.1225,122.837,122.8751,1000.0
2019-10-22 11:05:00,128.89,129.1,128.89,129.05,800.0,122.6372,122.837,122.6372,122.7894,800.0
2019-10-22 11:10:00,129.12,129.12,128.67,128.67,1644.0,122.856,122.856,122.4279,122.4279,1644.0
2019-10-22 11:15:00,128.69,128.69,128.38,128.6,2803.0,122.4469,122.4469,122.1519,122.3613,2803.0
2019-10-22 11:20:00,128.59,128.68,128.53,128.54,1713.0,122.3517,122.4374,122.2947,122.3042,1713.0
2019-10-22 11:25:00,128.54,128.54,128.16,128.24,1925.0,122.3042,122.3042,121.9426,122.0187,1925.0
2019-10-22 11:30:00,128.28,128.46,128.2,128.42,1200.0,122.0568,122.2281,121.9807,122.19,1200.0
2019-10-22 11:35:00,128.44,128.47,128.4,128.46,601.0,122.209,122.2376,122.171,122.2281,601.0
2019-10-22 11:40:00,128.44,128.46,128.4,128.42,1561.0,122.209,122.2281,122.171,122.19,1561.0
2019-10-22 11:45:00,128.42,128.44,128.28,128.28,1009.0,122.19,122.209,122.0568,122.0568,1009.0
2019-10-22 11:50:00,128.28,128.28,128.06,128.06,500.0,122.0568,122.0568,121.8475,121.8475,500.0
2019-10-22 11:55:00,128.0,128.0,127.85,127.91,1520.0,121.7904,121.7904,121.6476,121.7047,1520.0
2019-10-22 12:00:00,127.94,127.97,127.89,127.97,300.0,121.7333,121.7618,121.6857,121.7618,300.0
2019-10-22 12:05:00,128.04,128.04,127.79,127.79,1250.0,121.8284,121.8284,121.5906,121.5906,1250.0
2019-10-22 12:10:00,127.8,127.85,127.75,127.81,1000.0,121.6001,121.6476,121.5525,121.6096,1000.0
2019-10-22 12:15:00,127.76,127.87,127.76,127.87,1000.0,121.562,121.6667,121.562,121.6667,1000.0
2019-10-22 12:20:00,127.89,128.08,127.88,127.99,1000.0,121.6857,121.8665,121.6762,121.7809,1000.0
2019-10-22 12:25:00,128.09,128.14,128.03,128.05,1820.0,121.876,121.9236,121.8189,121.8379,1820.0
2019-10-22 12:30:00,128.13,128.3,128.13,128.28,1000.0,121.9141,122.0758,121.9141,122.0568,1000.0
2019-10-22 12:35:00,128.12,128.3,128.08,128.3,9260.0,121.9045,122.0758,121.8665,122.0758,9260.0
2019-10-22 12:40:00,128.32,128.42,128.26,128.41,2800.0,122.0948,122.19,122.0378,122.1805,2800.0
2019-10-22 12:45:00,128.4,128.47,128.37,128.37,2300.0,122.171,122.2376,122.1424,122.1424,2300.0
2019-10-22 12:50:00,128.36,128.36,128.22,128.29,1401.0,122.1329,122.1329,121.9997,122.0663,1401.0
2019-10-22 12:55:00,128.22,128.3,128.17,128.18,941.0,121.9997,122.0758,121.9521,121.9616,941.0
2019-10-22 13:00:00,128.18,128.2,128.05,128.1,800.0,121.9616,121.9807,121.8379,121.8855,800.0
2019-10-22 13:05:00,128.1,128.1,128.0,128.0,1317.0,121.8855,121.8855,121.7904,121.7904,1317.0
2019-10-22 13:10:00,128.01,128.16,127.96,128.12,1911.0,121.7999,121.9426,121.7523,121.9045,1911.0
2019-10-22 13:15:00,128.12,128.12,127.93,127.95,1500.0,121.9045,121.9045,121.7238,121.7428,1500.0
2019-10-22 13:20:00,127.93,128.08,127.9,128.08,8600.0,121.7238,121.8665,121.6952,121.8665,8600.0
2019-10-22 13:25:00,128.1,128.12,128.01,128.07,1835.0,121.8855,121.9045,121.7999,121.857,1835.0
2019-10-22 13:30:00,128.08,128.16,128.06,128.16,1621.0,121.8665,121.9426,121.8475,121.9426,1621.0
2019-10-22 13:35:00,128.14,128.18,128.07,128.07,833.0,121.9236,121.9616,121.857,121.857,833.0
2019-10-22 13:40:00,128.12,128.13,128.04,128.13,1702.0,121.9045,121.9141,121.8284,121.9141,1702.0
2019-10-22 13:45:00,128.05,128.17,128.05,128.15,3736.0,121.8379,121.9521,121.8379,121.9331,3736.0
2019-10-22 13:50:00,128.1,128.1,128.0,128.0,1600.0,121.8855,121.8855,121.7904,121.7904,1600.0
2019-10-22 13:55:00,128.0,128.09,127.97,128.07,2800.0,121.7904,121.876,121.7618,121.857,2800.0
2019-10-22 14:00:00,128.01,128.05,127.88,127.99,7560.0,121.7999,121.8379,121.6762,121.7809,7560.0
2019-10-22 14:05:00,128.01,128.01,127.94,127.96,6000.0,121.7999,121.7999,121.7333,121.7523,6000.0
2019-10-22 14:10:00,128.02,128.02,127.67,127.71,2741.0,121.8094,121.8094,121.4764,121.5144,2741.0
2019-10-22 14:15:00,127.67,127.68,127.46,127.46,3607.0,121.4764,121.4859,121.2766,121.2766,3607.0
2019-10-22 14:20:00,127.56,127.58,127.46,127.46,2416.0,121.3717,121.3907,121.2766,121.2766,2416.0
2019-10-22 14:25:00,127.45,127.5,127.34,127.4,2580.0,121.2671,121.3146,121.1624,121.2195,2580.0
2019-10-22 14:30:00,127.43,127.43,127.27,127.32,2901.0,121.248,121.248,121.0958,121.1434,2901.0
2019-10-22 14:35:00,127.37,127.48,127.31,127.38,4907.0,121.1909,121.2956,121.1338,121.2004,4907.0
2019-10-22 14:40:00,127.38,127.38,127.1,127.19,3779.0,121.2004,121.2004,120.934,121.0197,3779.0
2019-10-22 14:45:00,127.25,127.26,127.01,127.04,3702.0,121.0768,121.0863,120.8484,120.8769,3702.0
2019-10-22 14:50:00,127.03,127.03,126.85,126.91,3070.0,120.8674,120.8674,120.6962,120.7532,3070.0
2019-10-22 14:55:00,126.86,127.08,126.86,127.08,1930.0,120.7057,120.915,120.7057,120.915,1930.0
2019-10-22 15:00:00,127.07,127.14,127.01,127.06,3550.0,120.9055,120.9721,120.8484,120.896,3550.0
2019-10-22 15:05:00,127.02,127.17,127.02,127.13,1700.0,120.8579,121.0006,120.8579,120.9626,1700.0
2019-10-22 15:10:00,127.08,127.08,126.97,127.02,2600.0,120.915,120.915,120.8103,120.8579,2600.0
2019-10-22 15:15:00,127.04,127.11,126.99,127.11,5883.0,120.8769,120.9435,120.8294,120.9435,5883.0
2019-10-22 15:20:00,127.09,127.16,127.04,127.13,3472.0,120.9245,120.9911,120.8769,120.9626,3472.0
2019-10-22 15:25:00,127.12,127.14,126.94,126.99,19804.0,120.9531,120.9721,120.7818,120.8294,19804.0
2019-10-22 15:30:00,126.98,127.01,126.86,126.92,26007.0,120.8199,120.8484,120.7057,120.7628,26007.0
2019-10-22 15:35:00,126.95,127.01,126.89,126.94,6342.0,120.7913,120.8484,120.7342,120.7818,6342.0
2019-10-22 15:40:00,126.94,126.94,126.7,126.72,7904.0,120.7818,120.7818,120.5534,120.5725,7904.0
2019-10-22 15:45:00,126.71,126.71,126.51,126.6,9171.0,120.5629,120.5629,120.3727,120.4583,9171.0
2019-10-22 15:50:00,126.6,126.6,126.32,126.44,14086.0,120.4583,120.4583,120.1919,120.306,14086.0
2019-10-22 15:55:00,126.4,126.66,126.4,126.54,39970.0,120.268,120.5154,120.268,120.4012,39970.0
2019-10-23 09:30:00,127.0,127.31,126.9,127.1,4893.0,120.8389,121.1338,120.7437,120.934,4893.0
2019-10-23 09:35:00,127.3,127.41,127.17,127.36,1890.0,121.1243,121.229,121.0006,121.1814,1890.0
2019-10-23 09:40:00,127.49,127.49,126.74,126.74,2800.0,121.3051,121.3051,120.5915,120.5915,2800.0
2019-10-23 09:45:00,126.97,127.38,126.85,127.07,1409.0,120.8103,121.2004,120.6962,120.9055,1409.0
2019-10-23 09:50:00,127.08,127.48,127.08,127.36,1600.0,120.915,121.2956,120.915,121.1814,1600.0
2019-10-23 09:55:00,127.51,127.56,127.38,127.48,1000.0,121.3241,121.3717,121.2004,121.2956,1000.0
2019-10-23 10:00:00,127.53,127.54,127.33,127.4,700.0,121.3432,121.3527,121.1529,121.2195,700.0
2019-10-23 10:05:00,127.8,127.8,127.59,127.59,700.0,121.6001,121.6001,121.4003,121.4003,700.0
2019-10-23 10:10:00,127.53,127.79,127.47,127.6,3469.0,121.3432,121.5906,121.2861,121.4098,3469.0
2019-10-23 10:15:00,127.58,127.58,127.33,127.34,3107.0,121.3907,121.3907,121.1529,121.1624,3107.0
2019-10-23 10:20:00,127.41,127.42,127.1,127.19,2100.0,121.229,121.2385,120.934,121.0197,2100.0
2019-10-23 10:25:00,127.18,127.25,127.13,127.16,900.0,121.0101,121.0768,120.9626,120.9911,900.0
2019-10-23 10:30:00,127.28,127.28,127.04,127.14,900.0,121.1053,121.1053,120.8769,120.9721,900.0
2019-10-23 10:35:00,126.93,126.95,126.83,126.95,1063.0,120.7723,120.7913,120.6771,120.7913,1063.0
2019-10-23 10:40:00,126.97,127.31,126.96,127.26,2100.0,120.8103,121.1338,120.8008,121.0863,2100.0
2019-10-23 10:45:00,127.27,127.36,127.26,127.35,400.0,121.0958,121.1814,121.0863,121.1719,400.0
2019-10-23 10:50:00,127.55,127.55,127.42,127.44,600.0,121.3622,121.3622,121.2385,121.2575,600.0
2019-10-23 10:55:00,127.31,127.32,127.25,127.25,1035.0,121.1338,121.1434,121.0768,121.0768,1035.0
2019-10-23 11:00:00,127.27,127.39,127.27,127.39,1700.0,121.0958,121.21,121.0958,121.21,1700.0
2019-10-23 11:05:00,127.39,127.53,127.34,127.34,2658.0,121.21,121.3432,121.1624,121.1624,2658.0
2019-10-23 11:10:00,127.32,127.5,127.3,127.44,2164.0,121.1434,121.3146,121.1243,121.2575,2164.0
2019-10-23 11:15:00,127.44,127.59,127.44,127.59,1190.0,121.2575,121.4003,121.2575,121.4003,1190.0
2019-10-23 11:20:00,127.56,127.61,127.56,127.56,902.0,121.3717,121.4193,121.3717,121.3717,902.0
2019-10-23 11:25:00,127.57,127.65,127.55,127.64,600.0,121.3812,121.4573,121.3622,121.4478,600.0
2019-10-23 11:30:00,127.68,127.74,127.45,127.49,2225.0,121.4859,121.543,121.2671,121.3051,2225.0
2019-10-23 11:35:00,127.45,127.49,127.43,127.48,700.0,121.2671,121.3051,121.248,121.2956,700.0
2019-10-23 11:40:00,127.39,127.45,127.37,127.42,1918.0,121.21,121.2671,121.1909,121.2385,1918.0
2019-10-23 11:45:00,127.51,127.53,127.47,127.47,1485.0,121.3241,121.3432,121.2861,121.2861,1485.0
2019-10-23 11:50:00,127.5,127.53,127.45,127.45,1184.0,121.3146,121.3432,121.2671,121.2671,1184.0
2019-10-23 11:55:00,127.45,127.45,127.33,127.33,700.0,121.2671,121.2671,121.1529,121.1529,700.0
2019-10-23 12:00:00,127.32,127.39,127.31,127.37,2410.0,121.1434,121.21,121.1338,121.1909,2410.0
2019-10-23 12:05:00,127.32,127.32,127.24,127.26,2098.0,121.1434,121.1434,121.0672,121.0863,2098.0
2019-10-23 12:10:00,127.28,127.28,127.26,127.27,400.0,121.1053,121.1053,121.0863,121.0958,400.0
2019-10-23 12:15:00,127.27,127.34,127.25,127.26,1100.0,121.0958,121.1624,121.0768,121.0863,1100.0
2019-10-23 12:20:00,127.22,127.22,127.1,127.1,902.0,121.0482,121.0482,120.934,120.934,902.0
2019-10-23 12:25:00,127.1,127.14,127.06,127.13,2090.0,120.934,120.9721,120.896,120.9626,2090.0
2019-10-23 12:30:00,127.13,127.18,127.13,127.15,1000.0,120.9626,121.0101,120.9626,120.9816,1000.0
2019-10-23 12:35:00,127.11,127.11,127.0,127.03,6005.0,120.9435,120.9435,120.8389,120.8674,6005.0
2019-10-23 12:40:00,127.12,127.12,127.02,127.06,3100.0,120.9531,120.9531,120.8579,120.896,3100.0
2019-10-23 12:45:00,127.06,127.08,127.01,127.08,5600.0,120.896,120.915,120.8484,120.915,5600.0
2019-10-23 12:50:00,127.06,127.06,126.96,126.99,3000.0,120.896,120.896,120.8008,120.8294,3000.0
2019-10-23 12:55:00,126.95,126.95,126.95,126.95,300.0,120.7913,120.7913,120.7913,120.7913,300.0
2019-10-23 13:00:00,126.95,126.99,126.9,126.95,3501.0,120.7913,120.8294,120.7437,120.7913,3501.0
2019-10-23 13:05:00,126.92,126.93,126.75,126.75,1200.0,120.7628,120.7723,120.601,120.601,1200.0
2019-10-23 13:10:00,126.78,126.84,126.74,126.8,3540.0,120.6296,120.6866,120.5915,120.6486,3540.0
2019-10-23 13:15:00,126.78,126.86,126.78,126.81,1831.0,120.6296,120.7057,120.6296,120.6581,1831.0
2019-10-23 13:20:00,126.82,126.83,126.7,126.7,1530.0,120.6676,120.6771,120.5534,120.5534,1530.0
2019-10-23 13:25:00,126.67,126.72,126.67,126.72,1210.0,120.5249,120.5725,120.5249,120.5725,1210.0
2019-10-23 13:30:00,126.76,126.76,126.67,126.67,1771.0,120.6105,120.6105,120.5249,120.5249,1771.0
2019-10-23 13:35:00,126.66,126.84,126.66,126.84,1396.0,120.5154,120.6866,120.5154,120.6866,1396.0
2019-10-23 13:40:00,126.9,126.9,126.88,126.89,300.0,120.7437,120.7437,120.7247,120.7342,300.0
2019-10-23 13:45:00,126.88,126.88,126.72,126.83,2460.0,120.7247,120.7247,120.5725,120.6771,2460.0
2019-10-23 13:50:00,126.78,126.79,126.73,126.78,800.0,120.6296,120.6391,120.582,120.6296,800.0
2019-10-23 13:55:00,126.74,126.74,126.66,126.66,1200.0,120.5915,120.5915,120.5154,120.5154,1200.0
2019-10-23 14:00:00,126.6,126.6,126.48,126.48,3435.0,120.4583,120.4583,120.3441,120.3441,3435.0
2019-10-23 14:05:00,126.38,126.43,126.37,126.41,1200.0,120.249,120.2965,120.2394,120.2775,1200.0
2019-10-23 14:10:00,126.42,126.44,126.39,126.44,2410.0,120.287,120.306,120.2585,120.306,2410.0
2019-10-23 14:15:00,126.46,126.48,126.42,126.43,2212.0,120.3251,120.3441,120.287,120.2965,2212.0
2019-10-23 14:20:00,126.48,126.5,126.45,126.47,1435.0,120.3441,120.3631,120.3156,120.3346,1435.0
2019-10-23 14:25:00,126.48,126.57,126.46,126.57,2153.0,120.3441,120.4297,120.3251,120.4297,2153.0
2019-10-23 14:30:00,126.55,126.58,126.49,126.49,2622.0,120.4107,120.4393,120.3536,120.3536,2622.0
2019-10-23 14:35:00,126.44,126.46,126.32,126.32,2867.0,120.306,120.3251,120.1919,120.1919,2867.0
2019-10-23 14:40:00,126.37,126.37,126.28,126.28,500.0,120.2394,120.2394,120.1538,120.1538,500.0
2019-10-23 14:45:00,126.32,126.36,126.31,126.33,1368.0,120.1919,120.2299,120.1824,120.2014,1368.0
2019-10-23 14:50:00,126.32,126.37,126.26,126.31,1513.0,120.1919,120.2394,120.1348,120.1824,1513.0
2019-10-23 14:55:00,126.29,126.4,126.29,126.4,2064.0,120.1633,120.268,120.1633,120.268,2064.0
2019-10-23 15:00:00,126.44,126.56,126.42,126.52,3488.0,120.306,120.4202,120.287,120.3822,3488.0
2019-10-23 15:05:00,126.54,126.56,126.51,126.52,2445.0,120.4012,120.4202,120.3727,120.3822,2445.0
2019-10-23 15:10:00,126.53,126.53,126.41,126.43,742.0,120.3917,120.3917,120.2775,120.2965,742.0
2019-10-23 15:15:00,126.33,126.39,126.33,126.39,1000.0,120.2014,120.2585,120.2014,120.2585,1000.0
2019-10-23 15:20:00,126.35,126.36,126.3,126.32,3683.0,120.2204,120.2299,120.1728,120.1919,3683.0
2019-10-23 15:25:00,126.35,126.44,126.35,126.44,4093.0,120.2204,120.306,120.2204,120.306,4093.0
2019-10-23 15:30:00,126.44,126.44,126.34,126.37,6309.0,120.306,120.306,120.2109,120.2394,6309.0
2019-10-23 15:35:00,126.38,126.45,126.35,126.37,8762.0,120.249,120.3156,120.2204,120.2394,8762.0
2019-10-23 15:40:00,126.4,126.46,126.36,126.39,4417.0,120.268,120.3251,120.2299,120.2585,4417.0
2019-10-23 15:45:00,126.39,126.46,126.39,126.46,4369.0,120.2585,120.3251,120.2585,120.3251,4369.0
2019-10-23 15:50:00,126.46,126.53,126.4,126.44,9205.0,120.3251,120.3917,120.268,120.306,9205.0
2019-10-23 15:55:00,126.45,126.77,126.45,126.77,23982.0,120.3156,120.62,120.3156,120.62,23982.0
2019-10-24 09:30:00,127.45,128.42,126.7,127.47,8175.0,121.2671,122.19,120.5534,121.2861,8175.0
2019-10-24 09:35:00,127.29,127.29,126.41,126.42,3818.0,121.1148,121.1148,120.2775,120.287,3818.0
2019-10-24 09:40:00,126.56,126.72,126.52,126.72,400.0,120.4202,120.5725,120.3822,120.5725,400.0
2019-10-24 09:45:00,127.01,127.32,127.01,127.32,2281.0,120.8484,121.1434,120.8484,121.1434,2281.0
2019-10-24 09:50:00,127.52,127.87,127.31,127.76,4555.0,121.3337,121.6667,121.1338,121.562,4555.0
2019-10-24 09:55:00,127.67,127.84,127.61,127.73,3290.0,121.4764,121.6381,121.4193,121.5335,3290.0
2019-10-24 10:00:00,127.79,128.35,127.79,128.35,2500.0,121.5906,122.1234,121.5906,122.1234,2500.0
2019-10-24 10:05:00,128.37,129.08,128.33,129.07,4428.0,122.1424,122.818,122.1044,122.8085,4428.0
2019-10-24 10:10:00,129.13,129.16,128.98,129.07,6573.0,122.8655,122.8941,122.7228,122.8085,6573.0
2019-10-24 10:15:00,129.16,129.17,129.02,129.06,3648.0,122.8941,122.9036,122.7609,122.7989,3648.0
2019-10-24 10:20:00,129.1,129.24,128.77,128.86,7346.0,122.837,122.9702,122.523,122.6086,7346.0
2019-10-24 10:25:00,128.69,128.78,128.64,128.78,537.0,122.4469,122.5325,122.3993,122.5325,537.0
2019-10-24 10:30:00,128.71,128.71,128.28,128.46,6751.0,122.4659,122.4659,122.0568,122.2281,6751.0
2019-10-24 10:35:00,128.53,128.53,128.26,128.26,2380.0,122.2947,122.2947,122.0378,122.0378,2380.0
2019-10-24 10:40:00,128.24,128.28,128.14,128.26,1120.0,122.0187,122.0568,121.9236,122.0378,1120.0
2019-10-24 10:45:00,128.22,128.28,128.1,128.12,900.0,121.9997,122.0568,121.8855,121.9045,900.0
2019-10-24 10:50:00,128.15,128.24,128.14,128.24,1500.0,121.9331,122.0187,121.9236,122.0187,1500.0
2019-10-24 10:55:00,128.23,128.23,127.96,128.08,2375.0,122.0092,122.0092,121.7523,121.8665,2375.0
2019-10-24 11:00:00,128.16,128.21,128.04,128.09,2937.0,121.9426,121.9902,121.8284,121.876,2937.0
2019-10-24 11:05:00,128.08,128.2,127.97,128.2,5618.0,121.8665,121.9807,121.7618,121.9807,5618.0
2019-10-24 11:10:00,128.22,128.27,128.2,128.2,1100.0,121.9997,122.0473,121.9807,121.9807,1100.0
2019-10-24 11:15:00,128.07,128.33,128.07,128.25,3500.0,121.857,122.1044,121.857,122.0282,3500.0
2019-10-24 11:20:00,128.19,128.3,128.15,128.2,8851.0,121.9712,122.0758,121.9331,121.9807,8851.0
2019-10-24 11:25:00,128.15,128.24,128.0,128.02,7625.0,121.9331,122.0187,121.7904,121.8094,7625.0
2019-10-24 11:30:00,128.11,128.11,127.66,127.75,1418.0,121.895,121.895,121.4669,121.5525,1418.0
2019-10-24 11:35:00,127.58,127.68,127.49,127.62,2427.0,121.3907,121.4859,121.3051,121.4288,2427.0
2019-10-24 11:40:00,127.63,127.79,127.63,127.67,2300.0,121.4383,121.5906,121.4383,121.4764,2300.0
2019-10-24 11:45:00,127.67,127.67,127.4,127.49,1800.0,121.4764,121.4764,121.2195,121.3051,1800.0
2019-10-24 11:50:00,127.54,127.63,127.5,127.59,1805.0,121.3527,121.4383,121.3146,121.4003,1805.0
2019-10-24 11:55:00,127.57,127.67,127.54,127.67,3200.0,121.3812,121.4764,121.3527,121.4764,3200.0
2019-10-24 12:00:00,127.67,127.95,127.66,127.95,1500.0,121.4764,121.7428,121.4669,121.7428,1500.0
2019-10-24 12:05:00,128.0,128.0,127.87,127.91,1900.0,121.7904,121.7904,121.6667,121.7047,1900.0
2019-10-24 12:10:00,128.0,128.02,127.95,127.98,2512.0,121.7904,121.8094,121.7428,121.7713,2512.0
2019-10-24 12:15:00,127.84,128.0,127.79,128.0,1334.0,121.6381,121.7904,121.5906,121.7904,1334.0
2019-10-24 12:20:00,127.94,128.0,127.83,127.9,3105.0,121.7333,121.7904,121.6286,121.6952,3105.0
2019-10-24 12:25:00,128.0,128.22,127.99,128.22,500.0,121.7904,121.9997,121.7809,121.9997,500.0
2019-10-24 12:30:00,128.2,128.2,128.03,128.05,1045.0,121.9807,121.9807,121.8189,121.8379,1045.0
2019-10-24 12:35:00,128.02,128.2,128.02,128.2,600.0,121.8094,121.9807,121.8094,121.9807,600.0
2019-10-24 12:40:00,128.13,128.22,128.12,128.18,1300.0,121.9141,121.9997,121.9045,121.9616,1300.0
2019-10-24 12:45:00,128.17,128.22,128.12,128.22,2560.0,121.9521,121.9997,121.9045,121.9997,2560.0
2019-10-24 12:50:00,128.15,128.18,128.14,128.15,1601.0,121.9331,121.9616,121.9236,121.9331,1601.0
2019-10-24 12:55:00,128.21,128.23,128.14,128.14,1400.0,121.9902,122.0092,121.9236,121.9236,1400.0
2019-10-24 13:00:00,128.1,128.11,128.0,128.0,1200.0,121.8855,121.895,121.7904,121.7904,1200.0
2019-10-24 13:05:00,127.99,128.09,127.92,128.03,10928.0,121.7809,121.876,121.7142,121.8189,10928.0
2019-10-24 13:10:00,128.03,128.04,127.88,127.95,3692.0,121.8189,121.8284,121.6762,121.7428,3692.0
2019-10-24 13:15:00,127.94,127.94,127.78,127.82,1000.0,121.7333,121.7333,121.581,121.6191,1000.0
2019-10-24 13:20:00,127.77,127.85,127.7,127.7,2283.0,121.5715,121.6476,121.5049,121.5049,2283.0
2019-10-24 13:25:00,127.71,127.71,127.52,127.52,1700.0,121.5144,121.5144,121.3337,121.3337,1700.0
2019-10-24 13:30:00,127.54,127.54,127.28,127.36,4192.0,121.3527,121.3527,121.1053,121.1814,4192.0
2019-10-24 13:35:00,127.36,127.38,127.32,127.33,2474.0,121.1814,121.2004,121.1434,121.1529,2474.0
2019-10-24 13:40:00,127.32,127.55,127.32,127.51,2500.0,121.1434,121.3622,121.1434,121.3241,2500.0
2019-10-24 13:45:00,127.56,127.58,127.51,127.58,800.0,121.3717,121.3907,121.3241,121.3907,800.0
2019-10-24 13:50:00,127.54,127.56,127.39,127.4,2317.0,121.3527,121.3717,121.21,121.2195,2317.0
2019-10-24 13:55:00,127.42,127.46,127.39,127.39,4189.0,121.2385,121.2766,121.21,121.21,4189.0
2019-10-24 14:00:00,127.4,127.5,127.36,127.46,2920.0,121.2195,121.3146,121.1814,121.2766,2920.0
2019-10-24 14:05:00,127.5,127.61,127.39,127.42,10266.0,121.3146,121.4193,121.21,121.2385,10266.0
2019-10-24 14:10:00,127.36,127.36,127.21,127.21,1700.0,121.1814,121.1814,121.0387,121.0387,1700.0
2019-10-24 14:15:00,127.12,127.29,127.12,127.29,1757.0,120.9531,121.1148,120.9531,121.1148,1757.0
2019-10-24 14:20:00,127.27,127.27,127.25,127.25,1023.0,121.0958,121.0958,121.0768,121.0768,1023.0
2019-10-24 14:25:00,127.3,127.44,127.2,127.44,2740.0,121.1243,121.2575,121.0292,121.2575,2740.0
2019-10-24 14:30:00,127.42,127.5,127.41,127.5,800.0,121.2385,121.3146,121.229,121.3146,800.0
2019-10-24 14:35:00,127.46,127.46,127.45,127.45,300.0,121.2766,121.2766,121.2671,121.2671,300.0
2019-10-24 14:40:00,127.46,127.48,127.45,127.46,1100.0,121.2766,121.2956,121.2671,121.2766,1100.0
2019-10-24 14:45:00,127.43,127.43,127.24,127.3,2866.0,121.248,121.248,121.0672,121.1243,2866.0
2019-10-24 14:50:00,127.34,127.46,127.32,127.46,5857.0,121.1624,121.2766,121.1434,121.2766,5857.0
2019-10-24 14:55:00,127.46,127.48,127.38,127.44,2653.0,121.2766,121.2956,121.2004,121.2575,2653.0
2019-10-24 15:00:00,127.45,127.7,127.45,127.7,2620.0,121.2671,121.5049,121.2671,121.5049,2620.0
2019-10-24 15:05:00,127.68,127.74,127.68,127.73,700.0,121.4859,121.543,121.4859,121.5335,700.0
2019-10-24 15:10:00,127.73,127.82,127.65,127.67,3242.0,121.5335,121.6191,121.4573,121.4764,3242.0
2019-10-24 15:15:00,127.63,127.63,127.49,127.5,2098.0,121.4383,121.4383,121.3051,121.3146,2098.0
2019-10-24 15:20:00,127.47,127.68,127.47,127.65,4575.0,121.2861,121.4859,121.2861,121.4573,4575.0
2019-10-24 15:25:00,127.65,127.65,127.49,127.49,5194.0,121.4573,121.4573,121.3051,121.3051,5194.0
2019-10-24 15:30:00,127.48,127.58,127.42,127.53,6302.0,121.2956,121.3907,121.2385,121.3432,6302.0
2019-10-24 15:35:00,127.53,127.77,127.47,127.76,13000.0,121.3432,121.5715,121.2861,121.562,13000.0
2019-10-24 15:40:00,127.76,127.79,127.71,127.75,4600.0,121.562,121.5906,121.5144,121.5525,4600.0
2019-10-24 15:45:00,127.76,127.89,127.73,127.88,8013.0,121.562,121.6857,121.5335,121.6762,8013.0
2019-10-24 15:50:00,127.91,127.99,127.87,127.94,10394.0,121.7047,121.7809,121.6667,121.7333,10394.0
2019-10-24 15:55:00,127.97,128.04,127.7,127.76,27880.0,121.7618,121.8284,121.5049,121.562,27880.0
2019-10-25 09:30:00,145.0,145.0,141.58,144.74,32189.0,137.9657,137.9657,134.7116,137.7183,32189.0
2019-10-25 09:35:00,144.02,146.51,142.5,143.5,77162.0,137.0332,139.4024,135.5869,136.5384,77162.0
2019-10-25 09:40:00,143.43,144.96,141.29,144.0,87513.0,136.4718,137.9276,134.4356,137.0142,87513.0
2019-10-25 09:45:00,144.15,145.47,143.43,145.29,84153.0,137.1569,138.4129,136.4718,138.2416,84153.0
2019-10-25 09:50:00,145.38,147.37,144.55,145.16,63054.0,138.3272,140.2207,137.5375,138.1179,63054.0
2019-10-25 09:55:00,145.29,145.81,144.82,145.08,34417.0,138.2416,138.7364,137.7944,138.0418,34417.0
2019-10-25 10:00:00,145.09,145.86,144.67,145.29,30463.0,138.0513,138.7839,137.6517,138.2416,30463.0
2019-10-25 10:05:00,145.67,145.87,144.71,145.76,33840.0,138.6031,138.7934,137.6897,138.6888,33840.0
2019-10-25 10:10:00,145.87,146.32,145.34,145.78,17343.0,138.7934,139.2216,138.2892,138.7078,17343.0
2019-10-25 10:15:00,145.78,146.37,145.59,146.05,8790.0,138.7078,139.2692,138.527,138.9647,8790.0
2019-10-25 10:20:00,145.96,146.22,145.47,145.84,7960.0,138.8791,139.1265,138.4129,138.7649,7960.0
2019-10-25 10:25:00,145.83,145.92,145.26,145.34,7094.0,138.7554,138.841,138.213,138.2892,7094.0
2019-10-25 10:30:00,145.35,146.1,145.35,145.41,11939.0,138.2987,139.0123,138.2987,138.3558,11939.0
2019-10-25 10:35:00,145.41,145.96,144.66,144.66,19307.0,138.3558,138.8791,137.6421,137.6421,19307.0
2019-10-25 10:40:00,144.71,144.87,144.0,144.61,31673.0,137.6897,137.842,137.0142,137.5946,31673.0
2019-10-25 10:45:00,144.6,145.11,144.57,145.05,13676.0,137.5851,138.0703,137.5565,138.0132,13676.0
2019-10-25 10:50:00,145.12,145.31,144.45,144.49,11336.0,138.0798,138.2606,137.4423,137.4804,11336.0
2019-10-25 10:55:00,144.47,144.53,143.99,143.99,10372.0,137.4614,137.5185,137.0046,137.0046,10372.0
2019-10-25 11:00:00,143.97,144.15,143.73,143.75,16332.0,136.9856,137.1569,136.7573,136.7763,16332.0
2019-10-25 11:05:00,143.68,143.69,143.18,143.28,15169.0,136.7097,136.7192,136.2339,136.3291,15169.0
2019-10-25 11:10:00,143.3,143.4,143.01,143.08,12304.0,136.3481,136.4433,136.0722,136.1388,12304.0
2019-10-25 11:15:00,143.15,143.45,143.15,143.19,13010.0,136.2054,136.4908,136.2054,136.2435,13010.0
2019-10-25 11:20:00,143.25,143.25,142.7,142.7,10789.0,136.3005,136.3005,135.7772,135.7772,10789.0
2019-10-25 11:25:00,142.67,142.82,142.56,142.7,11380.0,135.7487,135.8914,135.644,135.7772,11380.0
2019-10-25 11:30:00,142.69,143.29,142.52,143.29,14543.0,135.7677,136.3386,135.606,136.3386,14543.0
2019-10-25 11:35:00,143.4,143.82,143.38,143.59,13376.0,136.4433,136.8429,136.4242,136.6241,13376.0
2019-10-25 11:40:00,143.5,144.0,143.45,143.88,18828.0,136.5384,137.0142,136.4908,136.9,18828.0
2019-10-25 11:45:00,143.75,144.74,143.71,144.74,14551.0,136.7763,137.7183,136.7382,137.7183,14551.0
2019-10-25 11:50:00,144.67,145.0,144.63,144.7,13534.0,137.6517,137.9657,137.6136,137.6802,13534.0
2019-10-25 11:55:00,144.7,144.87,144.57,144.76,15854.0,137.6802,137.842,137.5565,137.7373,15854.0
2019-10-25 12:00:00,144.71,144.77,144.13,144.41,7690.0,137.6897,137.7468,137.1379,137.4043,7690.0
2019-10-25 12:05:00,144.52,144.67,144.25,144.67,4440.0,137.5089,137.6517,137.252,137.6517,4440.0
2019-10-25 12:10:00,144.6,144.83,144.6,144.68,3390.0,137.5851,137.8039,137.5851,137.6612,3390.0
2019-10-25 12:15:00,144.75,144.78,144.58,144.73,3200.0,137.7278,137.7563,137.566,137.7088,3200.0
2019-10-25 12:20:00,144.71,144.75,144.43,144.43,3906.0,137.6897,137.7278,137.4233,137.4233,3906.0
2019-10-25 12:25:00,144.41,144.48,144.29,144.46,5550.0,137.4043,137.4709,137.2901,137.4518,5550.0
2019-10-25 12:30:00,144.46,144.73,144.46,144.6,4938.0,137.4518,137.7088,137.4518,137.5851,4938.0
2019-10-25 12:35:00,144.65,144.9,144.65,144.89,4891.0,137.6326,137.8705,137.6326,137.861,4891.0
2019-10-25 12:40:00,144.89,144.89,144.73,144.84,5204.0,137.861,137.861,137.7088,137.8134,5204.0
2019-10-25 12:45:00,144.85,144.85,144.67,144.67,3704.0,137.8229,137.8229,137.6517,137.6517,3704.0
2019-10-25 12:50:00,144.68,144.83,144.63,144.68,6358.0,137.6612,137.8039,137.6136,137.6612,6358.0
2019-10-25 12:55:00,144.65,145.16,144.64,144.77,15225.0,137.6326,138.1179,137.6231,137.7468,15225.0
2019-10-25 13:00:00,144.75,144.85,144.62,144.77,5037.0,137.7278,137.8229,137.6041,137.7468,5037.0
2019-10-25 13:05:00,144.75,144.75,144.45,144.67,10830.0,137.7278,137.7278,137.4423,137.6517,10830.0
2019-10-25 13:10:00,144.67,144.75,144.43,144.64,6309.0,137.6517,137.7278,137.4233,137.6231,6309.0
2019-10-25 13:15:00,144.69,144.84,144.69,144.7,4693.0,137.6707,137.8134,137.6707,137.6802,4693.0
2019-10-25 13:20:00,144.65,144.78,144.54,144.78,4438.0,137.6326,137.7563,137.528,137.7563,4438.0
2019-10-25 13:25:00,144.77,144.88,144.45,144.59,6889.0,137.7468,137.8515,137.4423,137.5755,6889.0
2019-10-25 13:30:00,144.66,144.66,144.41,144.41,2737.0,137.6421,137.6421,137.4043,137.4043,2737.0
2019-10-25 13:35:00,144.39,144.4,143.72,143.88,6741.0,137.3852,137.3948,136.7477,136.9,6741.0
2019-10-25 13:40:00,143.91,143.96,143.7,143.76,4771.0,136.9285,136.9761,136.7287,136.7858,4771.0
2019-10-25 13:45:00,143.61,144.13,143.61,144.01,16640.0,136.6431,137.1379,136.6431,137.0237,16640.0
2019-10-25 13:50:00,144.0,144.48,144.0,144.27,7061.0,137.0142,137.4709,137.0142,137.2711,7061.0
2019-10-25 13:55:00,144.26,144.27,144.03,144.03,2973.0,137.2616,137.2711,137.0427,137.0427,2973.0
2019-10-25 14:00:00,144.0,144.07,143.85,143.96,4909.0,137.0142,137.0808,136.8714,136.9761,4909.0
2019-10-25 14:05:00,143.91,144.36,143.89,144.36,3200.0,136.9285,137.3567,136.9095,137.3567,3200.0
2019-10-25 14:10:00,144.39,144.72,144.39,144.63,3781.0,137.3852,137.6992,137.3852,137.6136,3781.0
2019-10-25 14:15:00,144.63,144.73,144.4,144.5,7024.0,137.6136,137.7088,137.3948,137.4899,7024.0
2019-10-25 14:20:00,144.57,144.61,144.25,144.29,4664.0,137.5565,137.5946,137.252,137.2901,4664.0
2019-10-25 14:25:00,144.29,144.39,144.25,144.3,10875.0,137.2901,137.3852,137.252,137.2996,10875.0
2019-10-25 14:30:00,144.31,144.49,144.25,144.39,7656.0,137.3091,137.4804,137.252,137.3852,7656.0
2019-10-25 14:35:00,144.29,144.51,144.27,144.42,2770.0,137.2901,137.4994,137.2711,137.4138,2770.0
2019-10-25 14:40:00,144.42,144.44,144.3,144.33,4606.0,137.4138,137.4328,137.2996,137.3282,4606.0
2019-10-25 14:45:00,144.33,144.43,144.22,144.43,3600.0,137.3282,137.4233,137.2235,137.4233,3600.0
2019-10-25 14:50:00,144.43,144.53,144.38,144.47,5338.0,137.4233,137.5185,137.3757,137.4614,5338.0
2019-10-25 14:55:00,144.43,144.7,144.43,144.59,3458.0,137.4233,137.6802,137.4233,137.5755,3458.0
2019-10-25 15:00:00,144.55,144.6,144.47,144.47,2763.0,137.5375,137.5851,137.4614,137.4614,2763.0
2019-10-25 15:05:00,144.45,144.51,144.37,144.42,3433.0,137.4423,137.4994,137.3662,137.4138,3433.0
2019-10-25 15:10:00,144.44,144.47,144.28,144.47,8171.0,137.4328,137.4614,137.2806,137.4614,8171.0
2019-10-25 15:15:00,144.47,144.47,144.3,144.32,7410.0,137.4614,137.4614,137.2996,137.3186,7410.0
2019-10-25 15:20:00,144.29,144.29,143.92,144.12,8700.0,137.2901,137.2901,136.938,137.1283,8700.0
2019-10-25 15:25:00,144.13,144.25,144.11,144.24,4005.0,137.1379,137.252,137.1188,137.2425,4005.0
2019-10-25 15:30:00,144.22,144.22,143.99,144.09,10585.0,137.2235,137.2235,137.0046,137.0998,10585.0
2019-10-25 15:35:00,144.08,144.25,144.02,144.13,10189.0,137.0903,137.252,137.0332,137.1379,10189.0
2019-10-25 15:40:00,144.13,144.15,143.49,143.5,20493.0,137.1379,137.1569,136.5289,136.5384,20493.0
2019-10-25 15:45:00,143.55,144.0,143.54,143.81,23604.0,136.586,137.0142,136.5765,136.8334,23604.0
2019-10-25 15:50:00,143.84,144.15,143.84,143.89,24061.0,136.8619,137.1569,136.8619,136.9095,24061.0
2019-10-25 15:55:00,143.96,144.27,143.87,144.2,76160.0,136.9761,137.2711,136.8905,137.2045,76160.0
2019-10-28 09:30:00,144.11,144.68,143.34,143.34,19585.0,137.1188,137.6612,136.3862,136.3862,19585.0
2019-10-28 09:35:00,143.2,144.26,143.2,143.52,7070.0,136.253,137.2616,136.253,136.5575,7070.0
2019-10-28 09:40:00,143.59,143.86,142.94,143.43,10420.0,136.6241,136.881,136.0056,136.4718,10420.0
2019-10-28 09:45:00,143.25,143.39,143.08,143.29,11487.0,136.3005,136.4338,136.1388,136.3386,11487.0
2019-10-28 09:50:00,143.25,143.74,143.15,143.25,6410.0,136.3005,136.7668,136.2054,136.3005,6410.0
2019-10-28 09:55:00,143.24,143.33,143.01,143.11,15126.0,136.291,136.3767,136.0722,136.1673,15126.0
2019-10-28 10:00:00,143.23,143.23,142.22,142.47,11925.0,136.2815,136.2815,135.3205,135.5584,11925.0
2019-10-28 10:05:00,142.61,142.83,142.46,142.75,1920.0,135.6916,135.9009,135.5489,135.8248,1920.0
2019-10-28 10:10:00,142.75,143.07,142.6,142.91,5008.0,135.8248,136.1293,135.6821,135.977,5008.0
2019-10-28 10:15:00,142.84,143.29,142.84,143.07,4000.0,135.9104,136.3386,135.9104,136.1293,4000.0
2019-10-28 10:20:00,143.06,143.06,142.6,142.6,2102.0,136.1198,136.1198,135.6821,135.6821,2102.0
2019-10-28 10:25:00,142.66,142.66,142.32,142.37,4512.0,135.7392,135.7392,135.4157,135.4632,4512.0
2019-10-28 10:30:00,142.24,142.39,142.16,142.21,4195.0,135.3395,135.4823,135.2634,135.311,4195.0
2019-10-28 10:35:00,142.18,142.18,141.76,141.8,7187.0,135.2825,135.2825,134.8828,134.9209,7187.0
2019-10-28 10:40:00,141.79,142.43,141.73,142.29,9488.0,134.9114,135.5203,134.8543,135.3871,9488.0
2019-10-28 10:45:00,142.34,142.6,142.3,142.47,1800.0,135.4347,135.6821,135.3966,135.5584,1800.0
2019-10-28 10:50:00,142.47,142.65,142.46,142.62,7050.0,135.5584,135.7297,135.5489,135.7011,7050.0
2019-10-28 10:55:00,142.59,142.89,142.59,142.89,6078.0,135.6726,135.958,135.6726,135.958,6078.0
2019-10-28 11:00:00,142.95,143.03,142.9,142.96,5300.0,136.0151,136.0912,135.9675,136.0246,5300.0
2019-10-28 11:05:00,143.0,143.01,142.71,142.72,6883.0,136.0627,136.0722,135.7867,135.7963,6883.0
2019-10-28 11:10:00,142.68,142.96,142.68,142.86,10666.0,135.7582,136.0246,135.7582,135.9295,10666.0
2019-10-28 11:15:00,142.78,142.98,142.74,142.8,4002.0,135.8534,136.0436,135.8153,135.8724,4002.0
2019-10-28 11:20:00,142.75,142.88,142.69,142.75,3169.0,135.8248,135.9485,135.7677,135.8248,3169.0
2019-10-28 11:25:00,142.78,142.96,142.75,142.96,2400.0,135.8534,136.0246,135.8248,136.0246,2400.0
2019-10-28 11:30:00,142.91,143.26,142.9,143.09,9600.0,135.977,136.3101,135.9675,136.1483,9600.0
2019-10-28 11:35:00,143.13,143.19,143.06,143.09,1500.0,136.1864,136.2435,136.1198,136.1483,1500.0
2019-10-28 11:40:00,143.18,143.37,143.18,143.37,2813.0,136.2339,136.4147,136.2339,136.4147,2813.0
2019-10-28 11:45:00,143.42,143.43,143.19,143.24,2900.0,136.4623,136.4718,136.2435,136.291,2900.0
2019-10-28 11:50:00,143.17,143.41,143.17,143.32,2600.0,136.2244,136.4528,136.2244,136.3672,2600.0
2019-10-28 11:55:00,143.34,143.34,143.22,143.31,3200.0,136.3862,136.3862,136.272,136.3576,3200.0
2019-10-28 12:00:00,143.33,143.4,143.25,143.34,3500.0,136.3767,136.4433,136.3005,136.3862,3500.0
2019-10-28 12:05:00,143.38,143.47,143.31,143.31,2925.0,136.4242,136.5099,136.3576,136.3576,2925.0
2019-10-28 12:10:00,143.32,143.32,143.11,143.24,3045.0,136.3672,136.3672,136.1673,136.291,3045.0
2019-10-28 12:15:00,143.24,143.32,143.17,143.32,2200.0,136.291,136.3672,136.2244,136.3672,2200.0
2019-10-28 12:20:00,143.38,143.42,143.14,143.19,7353.0,136.4242,136.4623,136.1959,136.2435,7353.0
2019-10-28 12:25:00,143.16,143.52,143.12,143.52,10055.0,136.2149,136.5575,136.1769,136.5575,10055.0
2019-10-28 12:30:00,143.54,143.97,143.54,143.94,5642.0,136.5765,136.9856,136.5765,136.9571,5642.0
2019-10-28 12:35:00,143.9,144.13,143.79,144.02,4257.0,136.919,137.1379,136.8144,137.0332,4257.0
2019-10-28 12:40:00,144.04,144.04,143.75,143.99,6215.0,137.0522,137.0522,136.7763,137.0046,6215.0
2019-10-28 12:45:00,144.01,144.09,143.85,144.01,2600.0,137.0237,137.0998,136.8714,137.0237,2600.0
2019-10-28 12:50:00,144.01,144.15,144.01,144.14,1300.0,137.0237,137.1569,137.0237,137.1474,1300.0
2019-10-28 12:55:00,144.14,144.19,144.05,144.05,2000.0,137.1474,137.1949,137.0617,137.0617,2000.0
2019-10-28 13:00:00,144.03,144.06,143.98,144.02,2926.0,137.0427,137.0713,136.9951,137.0332,2926.0
2019-10-28 13:05:00,144.03,144.03,143.88,143.99,3019.0,137.0427,137.0427,136.9,137.0046,3019.0
2019-10-28 13:10:00,143.98,144.24,143.94,144.24,1900.0,136.9951,137.2425,136.9571,137.2425,1900.0
2019-10-28 13:15:00,144.25,144.36,144.23,144.36,2000.0,137.252,137.3567,137.233,137.3567,2000.0
2019-10-28 13:20:00,144.34,144.38,144.29,144.36,1700.0,137.3377,137.3757,137.2901,137.3567,1700.0
2019-10-28 13:25:00,144.4,144.5,144.39,144.47,2013.0,137.3948,137.4899,137.3852,137.4614,2013.0
2019-10-28 13:30:00,144.46,144.46,144.33,144.38,2692.0,137.4518,137.4518,137.3282,137.3757,2692.0
2019-10-28 13:35:00,144.37,144.37,144.21,144.3,3601.0,137.3662,137.3662,137.214,137.2996,3601.0
2019-10-28 13:40:00,144.32,144.34,144.27,144.32,1201.0,137.3186,137.3377,137.2711,137.3186,1201.0
2019-10-28 13:45:00,144.31,144.61,144.29,144.57,2900.0,137.3091,137.5946,137.2901,137.5565,2900.0
2019-10-28 13:50:00,144.61,144.72,144.61,144.67,4264.0,137.5946,137.6992,137.5946,137.6517,4264.0
2019-10-28 13:55:00,144.71,144.72,144.54,144.55,3521.0,137.6897,137.6992,137.528,137.5375,3521.0
2019-10-28 14:00:00,144.57,144.57,144.34,144.4,3466.0,137.5565,137.5565,137.3377,137.3948,3466.0
2019-10-28 14:05:00,144.34,144.34,144.19,144.19,1100.0,137.3377,137.3377,137.1949,137.1949,1100.0
2019-10-28 14:10:00,144.2,144.33,144.2,144.27,2450.0,137.2045,137.3282,137.2045,137.2711,2450.0
2019-10-28 14:15:00,144.32,144.4,144.3,144.37,1600.0,137.3186,137.3948,137.2996,137.3662,1600.0
2019-10-28 14:20:00,144.39,144.46,144.27,144.27,2700.0,137.3852,137.4518,137.2711,137.2711,2700.0
2019-10-28 14:25:00,144.24,144.28,144.23,144.25,3000.0,137.2425,137.2806,137.233,137.252,3000.0
2019-10-28 14:30:00,144.27,144.28,144.04,144.23,13248.0,137.2711,137.2806,137.0522,137.233,13248.0
2019-10-28 14:35:00,144.22,144.29,144.11,144.11,2011.0,137.2235,137.2901,137.1188,137.1188,2011.0
2019-10-28 14:40:00,144.11,144.16,144.05,144.16,2719.0,137.1188,137.1664,137.0617,137.1664,2719.0
2019-10-28 14:45:00,144.15,144.15,144.03,144.04,2303.0,137.1569,137.1569,137.0427,137.0522,2303.0
2019-10-28 14:50:00,144.05,144.14,144.04,144.11,6147.0,137.0617,137.1474,137.0522,137.1188,6147.0
2019-10-28 14:55:00,144.09,144.19,144.09,144.19,1987.0,137.0998,137.1949,137.0998,137.1949,1987.0
2019-10-28 15:00:00,144.17,144.22,144.1,144.19,5682.0,137.1759,137.2235,137.1093,137.1949,5682.0
2019-10-28 15:05:00,144.22,144.42,144.21,144.42,3871.0,137.2235,137.4138,137.214,137.4138,3871.0
2019-10-28 15:10:00,144.39,144.7,144.39,144.7,3413.0,137.3852,137.6802,137.3852,137.6802,3413.0
2019-10-28 15:15:00,144.7,144.7,144.58,144.6,4728.0,137.6802,137.6802,137.566,137.5851,4728.0
2019-10-28 15:20:00,144.63,145.09,144.63,145.05,7877.0,137.6136,138.0513,137.6136,138.0132,7877.0
2019-10-28 15:25:00,145.02,145.12,145.01,145.09,5808.0,137.9847,138.0798,137.9752,138.0513,5808.0
2019-10-28 15:30:00,145.07,145.15,144.99,145.02,13938.0,138.0323,138.1084,137.9561,137.9847,13938.0
2019-10-28 15:35:00,145.05,145.16,145.04,145.13,5989.0,138.0132,138.1179,138.0037,138.0893,5989.0
2019-10-28 15:40:00,145.12,145.57,145.12,145.53,18878.0,138.0798,138.508,138.0798,138.4699,18878.0
2019-10-28 15:45:00,145.52,145.59,145.48,145.54,14611.0,138.4604,138.527,138.4224,138.4795,14611.0
2019-10-28 15:50:00,145.57,145.57,145.22,145.42,28750.0,138.508,138.508,138.175,138.3653,28750.0
2019-10-28 15:55:00,145.44,145.59,145.36,145.44,44666.0,138.3843,138.527,138.3082,138.3843,44666.0
2019-10-29 09:30:00,145.0,145.2,144.01,144.9,10625.0,137.9657,138.1559,137.0237,137.8705,10625.0
2019-10-29 09:35:00,145.06,145.06,144.86,144.99,440.0,138.0227,138.0227,137.8324,137.9561,440.0
2019-10-29 09:40:00,145.03,145.15,144.76,144.89,1200.0,137.9942,138.1084,137.7373,137.861,1200.0
2019-10-29 09:45:00,144.78,145.35,144.78,144.99,2827.0,137.7563,138.2987,137.7563,137.9561,2827.0
2019-10-29 09:50:00,145.12,145.36,145.11,145.29,3500.0,138.0798,138.3082,138.0703,138.2416,3500.0
2019-10-29 09:55:00,145.23,145.55,145.11,145.51,3807.0,138.1845,138.489,138.0703,138.4509,3807.0
2019-10-29 10:00:00,145.39,145.58,145.35,145.54,1700.0,138.3367,138.5175,138.2987,138.4795,1700.0
2019-10-29 10:05:00,145.58,145.76,145.46,145.62,3468.0,138.5175,138.6888,138.4033,138.5556,3468.0
2019-10-29 10:10:00,145.62,145.95,145.61,145.86,2717.0,138.5556,138.8696,138.5461,138.7839,2717.0
2019-10-29 10:15:00,145.88,145.88,145.74,145.78,5305.0,138.803,138.803,138.6698,138.7078,5305.0
2019-10-29 10:20:00,145.78,146.44,145.78,146.42,5862.0,138.7078,139.3358,138.7078,139.3168,5862.0
2019-10-29 10:25:00,146.44,146.77,146.43,146.56,3566.0,139.3358,139.6498,139.3263,139.45,3566.0
2019-10-29 10:30:00,146.65,146.78,146.5,146.78,1000.0,139.5356,139.6593,139.3929,139.6593,1000.0
2019-10-29 10:35:00,146.8,146.9,146.56,146.56,4296.0,139.6783,139.7735,139.45,139.45,4296.0
2019-10-29 10:40:00,146.67,146.72,146.56,146.69,6449.0,139.5546,139.6022,139.45,139.5737,6449.0
2019-10-29 10:45:00,146.62,146.95,146.58,146.86,4130.0,139.5071,139.8211,139.469,139.7354,4130.0
2019-10-29 10:50:00,146.91,147.22,146.83,147.22,2983.0,139.783,140.078,139.7069,140.078,2983.0
2019-10-29 10:55:00,147.24,147.25,147.04,147.15,4818.0,140.097,140.1065,139.9067,140.0113,4818.0
2019-10-29 11:00:00,147.21,147.31,147.08,147.18,3300.0,140.0684,140.1636,139.9447,140.0399,3300.0
2019-10-29 11:05:00,147.18,147.28,147.11,147.17,5252.0,140.0399,140.135,139.9733,140.0304,5252.0
2019-10-29 11:10:00,147.17,147.17,146.71,146.84,4752.0,140.0304,140.0304,139.5927,139.7164,4752.0
2019-10-29 11:15:00,146.79,146.99,146.78,146.82,5316.0,139.6688,139.8591,139.6593,139.6974,5316.0
2019-10-29 11:20:00,146.81,146.99,146.73,146.99,2203.0,139.6878,139.8591,139.6117,139.8591,2203.0
2019-10-29 11:25:00,147.02,147.18,147.02,147.17,3414.0,139.8877,140.0399,139.8877,140.0304,3414.0
2019-10-29 11:30:00,147.19,147.28,147.06,147.12,5200.0,140.0494,140.135,139.9257,139.9828,5200.0
2019-10-29 11:35:00,147.1,147.13,146.95,147.07,2001.0,139.9638,139.9923,139.8211,139.9352,2001.0
2019-10-29 11:40:00,147.05,147.13,146.91,146.91,3587.0,139.9162,139.9923,139.783,139.783,3587.0
2019-10-29 11:45:00,146.85,146.99,146.78,146.83,5312.0,139.7259,139.8591,139.6593,139.7069,5312.0
2019-10-29 11:50:00,146.82,146.94,146.82,146.87,3790.0,139.6974,139.8115,139.6974,139.7449,3790.0
2019-10-29 11:55:00,146.94,146.94,146.64,146.72,2911.0,139.8115,139.8115,139.5261,139.6022,2911.0
2019-10-29 12:00:00,146.64,146.65,146.45,146.59,3961.0,139.5261,139.5356,139.3453,139.4785,3961.0
2019-10-29 12:05:00,146.49,146.67,146.49,146.67,900.0,139.3834,139.5546,139.3834,139.5546,900.0
2019-10-29 12:10:00,146.63,146.67,146.58,146.61,2002.0,139.5166,139.5546,139.469,139.4975,2002.0
2019-10-29 12:15:00,146.67,147.05,146.67,147.04,1725.0,139.5546,139.9162,139.5546,139.9067,1725.0
2019-10-29 12:20:00,147.02,147.08,146.93,147.06,2295.0,139.8877,139.9447,139.802,139.9257,2295.0
2019-10-29 12:25:00,147.04,147.21,147.04,147.21,1100.0,139.9067,140.0684,139.9067,140.0684,1100.0
2019-10-29 12:30:00,147.23,147.41,147.23,147.39,3947.0,140.0875,140.2587,140.0875,140.2397,3947.0
2019-10-29 12:35:00,147.34,147.38,147.19,147.2,2048.0,140.1921,140.2302,140.0494,140.0589,2048.0
2019-10-29 12:40:00,147.23,147.23,147.19,147.19,700.0,140.0875,140.0875,140.0494,140.0494,700.0
2019-10-29 12:45:00,147.17,147.17,146.93,147.0,3321.0,140.0304,140.0304,139.802,139.8686,3321.0
2019-10-29 12:50:00,147.02,147.02,146.87,146.96,3396.0,139.8877,139.8877,139.7449,139.8306,3396.0
2019-10-29 12:55:00,146.93,147.03,146.88,147.01,3697.0,139.802,139.8972,139.7544,139.8781,3697.0
2019-10-29 13:00:00,147.04,147.06,147.0,147.02,4300.0,139.9067,139.9257,139.8686,139.8877,4300.0
2019-10-29 13:05:00,147.02,147.18,147.02,147.18,1200.0,139.8877,140.0399,139.8877,140.0399,1200.0
2019-10-29 13:10:00,147.28,147.33,147.23,147.23,2301.0,140.135,140.1826,140.0875,140.0875,2301.0
2019-10-29 13:15:00,147.21,147.3,147.17,147.3,615.0,140.0684,140.1541,140.0304,140.1541,615.0
2019-10-29 13:20:00,147.27,147.33,147.27,147.31,2543.0,140.1255,140.1826,140.1255,140.1636,2543.0
2019-10-29 13:25:00,147.3,147.31,147.22,147.31,3225.0,140.1541,140.1636,140.078,140.1636,3225.0
2019-10-29 13:30:00,147.28,147.28,147.07,147.14,5721.0,140.135,140.135,139.9352,140.0018,5721.0
2019-10-29 13:35:00,147.07,147.13,147.02,147.06,1516.0,139.9352,139.9923,139.8877,139.9257,1516.0
2019-10-29 13:40:00,147.09,147.29,147.09,147.24,4399.0,139.9543,140.1446,139.9543,140.097,4399.0
2019-10-29 13:45:00,147.26,147.58,147.26,147.51,5293.0,140.116,140.4205,140.116,140.3539,5293.0
2019-10-29 13:50:00,147.56,147.6,147.47,147.6,4850.0,140.4015,140.4395,140.3158,140.4395,4850.0
2019-10-29 13:55:00,147.61,147.63,147.6,147.6,1415.0,140.449,140.4681,140.4395,140.4395,1415.0
2019-10-29 14:00:00,147.57,147.57,147.4,147.49,3450.0,140.411,140.411,140.2492,140.3349,3450.0
2019-10-29 14:05:00,147.49,147.53,147.4,147.49,4267.0,140.3349,140.3729,140.2492,140.3349,4267.0
2019-10-29 14:10:00,147.48,147.52,147.43,147.45,2807.0,140.3253,140.3634,140.2778,140.2968,2807.0
2019-10-29 14:15:00,147.44,147.45,147.39,147.43,1659.0,140.2873,140.2968,140.2397,140.2778,1659.0
2019-10-29 14:20:00,147.44,147.48,147.37,147.37,2720.0,140.2873,140.3253,140.2207,140.2207,2720.0
2019-10-29 14:25:00,147.38,147.38,147.26,147.35,2315.0,140.2302,140.2302,140.116,140.2016,2315.0
2019-10-29 14:30:00,147.33,147.43,147.07,147.36,7988.0,140.1826,140.2778,139.9352,140.2112,7988.0
2019-10-29 14:35:00,147.35,147.44,147.33,147.37,15400.0,140.2016,140.2873,140.1826,140.2207,15400.0
2019-10-29 14:40:00,147.36,147.39,147.21,147.22,2775.0,140.2112,140.2397,140.0684,140.078,2775.0
2019-10-29 14:45:00,147.21,147.31,147.2,147.31,2400.0,140.0684,140.1636,140.0589,140.1636,2400.0
2019-10-29 14:50:00,147.28,147.35,147.25,147.26,3042.0,140.135,140.2016,140.1065,140.116,3042.0
2019-10-29 14:55:00,147.27,147.27,147.08,147.08,2057.0,140.1255,140.1255,139.9447,139.9447,2057.0
2019-10-29 15:00:00,147.1,147.21,147.1,147.21,2591.0,139.9638,140.0684,139.9638,140.0684,2591.0
2019-10-29 15:05:00,147.21,147.23,147.08,147.08,2882.0,140.0684,140.0875,139.9447,139.9447,2882.0
2019-10-29 15:10:00,147.12,147.23,147.09,147.23,5409.0,139.9828,140.0875,139.9543,140.0875,5409.0
2019-10-29 15:15:00,147.21,147.24,147.09,147.13,5509.0,140.0684,140.097,139.9543,139.9923,5509.0
2019-10-29 15:20:00,147.13,147.13,146.98,147.01,4882.0,139.9923,139.9923,139.8496,139.8781,4882.0
2019-10-29 15:25:00,147.01,147.1,146.99,147.08,3875.0,139.8781,139.9638,139.8591,139.9447,3875.0
2019-10-29 15:30:00,147.09,147.09,147.0,147.03,6019.0,139.9543,139.9543,139.8686,139.8972,6019.0
2019-10-29 15:35:00,147.02,147.02,146.87,146.88,7860.0,139.8877,139.8877,139.7449,139.7544,7860.0
2019-10-29 15:40:00,146.89,146.91,146.71,146.75,7008.0,139.764,139.783,139.5927,139.6308,7008.0
2019-10-29 15:45:00,146.75,146.8,146.64,146.71,11364.0,139.6308,139.6783,139.5261,139.5927,11364.0
2019-10-29 15:50:00,146.69,146.78,146.55,146.55,21390.0,139.5737,139.6593,139.4405,139.4405,21390.0
2019-10-29 15:55:00,146.56,146.72,146.56,146.63,38122.0,139.45,139.6022,139.45,139.5166,38122.0
2019-10-30 09:30:00,145.97,145.99,145.36,145.99,13607.0,138.8886,138.9076,138.3082,138.9076,13607.0
2019-10-30 09:35:00,145.87,146.09,145.67,146.09,3102.0,138.7934,139.0028,138.6031,139.0028,3102.0
2019-10-30 09:40:00,146.11,146.12,145.73,145.89,2414.0,139.0218,139.0313,138.6602,138.8125,2414.0
2019-10-30 09:45:00,145.84,146.1,145.72,145.95,2905.0,138.7649,139.0123,138.6507,138.8696,2905.0
2019-10-30 09:50:00,145.94,146.3,145.87,146.06,2902.0,138.86,139.2026,138.7934,138.9742,2902.0
2019-10-30 09:55:00,146.01,146.14,145.91,146.14,2200.0,138.9267,139.0503,138.8315,139.0503,2200.0
2019-10-30 10:00:00,146.05,146.06,145.78,145.78,3315.0,138.9647,138.9742,138.7078,138.7078,3315.0
2019-10-30 10:05:00,145.9,145.9,145.63,145.63,1184.0,138.822,138.822,138.5651,138.5651,1184.0
2019-10-30 10:10:00,145.63,145.68,145.44,145.64,5130.0,138.5651,138.6127,138.3843,138.5746,5130.0
2019-10-30 10:15:00,145.71,145.91,145.68,145.77,3508.0,138.6412,138.8315,138.6127,138.6983,3508.0
2019-10-30 10:20:00,145.81,146.15,145.81,146.15,1222.0,138.7364,139.0599,138.7364,139.0599,1222.0
2019-10-30 10:25:00,146.18,146.33,146.08,146.18,6781.0,139.0884,139.2311,138.9933,139.0884,6781.0
2019-10-30 10:30:00,146.07,146.07,145.92,145.94,1400.0,138.9837,138.9837,138.841,138.86,1400.0
2019-10-30 10:35:00,145.95,146.05,145.84,145.97,6280.0,138.8696,138.9647,138.7649,138.8886,6280.0
2019-10-30 10:40:00,145.94,146.02,145.83,146.0,1900.0,138.86,138.9362,138.7554,138.9171,1900.0
2019-10-30 10:45:00,146.0,146.13,145.99,146.09,1300.0,138.9171,139.0408,138.9076,139.0028,1300.0
2019-10-30 10:50:00,146.13,146.2,146.13,146.2,987.0,139.0408,139.1074,139.0408,139.1074,987.0
2019-10-30 10:55:00,146.18,146.18,146.01,146.01,2121.0,139.0884,139.0884,138.9267,138.9267,2121.0
2019-10-30 11:00:00,146.06,146.29,145.99,146.26,1206.0,138.9742,139.1931,138.9076,139.1645,1206.0
2019-10-30 11:05:00,146.28,146.33,146.27,146.3,1605.0,139.1836,139.2311,139.174,139.2026,1605.0
2019-10-30 11:10:00,146.37,146.4,146.35,146.35,1500.0,139.2692,139.2977,139.2502,139.2502,1500.0
2019-10-30 11:15:00,146.44,146.73,146.44,146.65,1932.0,139.3358,139.6117,139.3358,139.5356,1932.0
2019-10-30 11:20:00,146.69,146.77,146.61,146.63,2421.0,139.5737,139.6498,139.4975,139.5166,2421.0
2019-10-30 11:25:00,146.64,146.71,146.57,146.71,1282.0,139.5261,139.5927,139.4595,139.5927,1282.0
2019-10-30 11:30:00,146.77,146.83,146.7,146.81,2117.0,139.6498,139.7069,139.5832,139.6878,2117.0
2019-10-30 11:35:00,146.81,146.81,146.73,146.73,513.0,139.6878,139.6878,139.6117,139.6117,513.0
2019-10-30 11:40:00,146.64,146.66,146.52,146.57,600.0,139.5261,139.5451,139.4119,139.4595,600.0
2019-10-30 11:45:00,146.53,146.61,146.52,146.57,1471.0,139.4214,139.4975,139.4119,139.4595,1471.0
2019-10-30 11:50:00,146.54,146.55,146.44,146.53,1800.0,139.4309,139.4405,139.3358,139.4214,1800.0
2019-10-30 11:55:00,146.53,146.7,146.53,146.64,3074.0,139.4214,139.5832,139.4214,139.5261,3074.0
2019-10-30 12:00:00,146.64,146.64,146.53,146.6,1615.0,139.5261,139.5261,139.4214,139.488,1615.0
2019-10-30 12:05:00,146.6,146.67,146.59,146.63,700.0,139.488,139.5546,139.4785,139.5166,700.0
2019-10-30 12:10:00,146.68,146.71,146.65,146.68,1300.0,139.5642,139.5927,139.5356,139.5642,1300.0
2019-10-30 12:15:00,146.68,146.76,146.68,146.74,1150.0,139.5642,139.6403,139.5642,139.6212,1150.0
2019-10-30 12:20:00,146.76,146.83,146.76,146.82,846.0,139.6403,139.7069,139.6403,139.6974,846.0
2019-10-30 12:25:00,146.81,146.87,146.76,146.76,2000.0,139.6878,139.7449,139.6403,139.6403,2000.0
2019-10-30 12:30:00,146.75,146.75,146.7,146.71,533.0,139.6308,139.6308,139.5832,139.5927,533.0
2019-10-30 12:35:00,146.73,146.78,146.72,146.76,1020.0,139.6117,139.6593,139.6022,139.6403,1020.0
2019-10-30 12:40:00,146.73,146.73,146.58,146.61,1500.0,139.6117,139.6117,139.469,139.4975,1500.0
2019-10-30 12:45:00,146.63,146.63,146.58,146.58,400.0,139.5166,139.5166,139.469,139.469,400.0
2019-10-30 12:50:00,146.58,146.58,146.33,146.33,2302.0,139.469,139.469,139.2311,139.2311,2302.0
2019-10-30 12:55:00,146.26,146.29,146.11,146.11,900.0,139.1645,139.1931,139.0218,139.0218,900.0
2019-10-30 13:00:00,146.11,146.11,145.99,146.04,1000.0,139.0218,139.0218,138.9076,138.9552,1000.0
2019-10-30 13:05:00,146.01,146.2,146.01,146.2,2743.0,138.9267,139.1074,138.9267,139.1074,2743.0
2019-10-30 13:10:00,146.15,146.28,146.15,146.28,1355.0,139.0599,139.1836,139.0599,139.1836,1355.0
2019-10-30 13:15:00,146.29,146.44,146.26,146.44,1100.0,139.1931,139.3358,139.1645,139.3358,1100.0
2019-10-30 13:20:00,146.42,146.5,146.42,146.49,600.0,139.3168,139.3929,139.3168,139.3834,600.0
2019-10-30 13:25:00,146.51,146.51,146.5,146.5,200.0,139.4024,139.4024,139.3929,139.3929,200.0
2019-10-30 13:30:00,146.62,146.67,146.6,146.67,703.0,139.5071,139.5546,139.488,139.5546,703.0
2019-10-30 13:35:00,146.66,146.84,146.65,146.8,700.0,139.5451,139.7164,139.5356,139.6783,700.0
2019-10-30 13:40:00,146.85,146.9,146.82,146.88,1420.0,139.7259,139.7735,139.6974,139.7544,1420.0
2019-10-30 13:45:00,146.87,147.1,146.87,146.93,4614.0,139.7449,139.9638,139.7449,139.802,4614.0
2019-10-30 13:50:00,146.93,147.08,146.93,147.08,1300.0,139.802,139.9447,139.802,139.9447,1300.0
2019-10-30 13:55:00,147.08,147.08,147.03,147.04,449.0,139.9447,139.9447,139.8972,139.9067,449.0
2019-10-30 14:00:00,146.9,146.9,146.75,146.87,1928.0,139.7735,139.7735,139.6308,139.7449,1928.0
2019-10-30 14:05:00,146.94,146.97,146.82,146.94,1300.0,139.8115,139.8401,139.6974,139.8115,1300.0
2019-10-30 14:10:00,147.0,147.25,147.0,147.25,832.0,139.8686,140.1065,139.8686,140.1065,832.0
2019-10-30 14:15:00,147.3,147.6,147.28,147.55,1989.0,140.1541,140.4395,140.135,140.3919,1989.0
2019-10-30 14:20:00,147.55,147.58,147.4,147.4,3431.0,140.3919,140.4205,140.2492,140.2492,3431.0
2019-10-30 14:25:00,147.39,147.39,147.34,147.34,900.0,140.2397,140.2397,140.1921,140.1921,900.0
2019-10-30 14:30:00,147.36,147.37,147.1,147.13,3392.0,140.2112,140.2207,139.9638,139.9923,3392.0
2019-10-30 14:35:00,147.14,147.23,147.06,147.06,3225.0,140.0018,140.0875,139.9257,139.9257,3225.0
2019-10-30 14:40:00,147.11,147.32,147.07,147.08,10882.0,139.9733,140.1731,139.9352,139.9447,10882.0
2019-10-30 14:45:00,147.24,147.37,147.23,147.35,2877.0,140.097,140.2207,140.0875,140.2016,2877.0
2019-10-30 14:50:00,147.36,147.7,147.36,147.44,3960.0,140.2112,140.5347,140.2112,140.2873,3960.0
2019-10-30 14:55:00,147.38,147.52,147.38,147.38,2174.0,140.2302,140.3634,140.2302,140.2302,2174.0
2019-10-30 15:00:00,147.4,147.48,147.35,147.36,2411.0,140.2492,140.3253,140.2016,140.2112,2411.0
2019-10-30 15:05:00,147.34,147.45,147.34,147.44,1300.0,140.1921,140.2968,140.1921,140.2873,1300.0
2019-10-30 15:10:00,147.46,147.53,147.44,147.47,3305.0,140.3063,140.3729,140.2873,140.3158,3305.0
2019-10-30 15:15:00,147.52,147.63,147.47,147.49,5287.0,140.3634,140.4681,140.3158,140.3349,5287.0
2019-10-30 15:20:00,147.54,147.9,147.53,147.73,7133.0,140.3824,140.725,140.3729,140.5632,7133.0
2019-10-30 15:25:00,147.7,147.7,147.41,147.45,2400.0,140.5347,140.5347,140.2587,140.2968,2400.0
2019-10-30 15:30:00,147.5,147.5,147.29,147.3,8045.0,140.3444,140.3444,140.1446,140.1541,8045.0
2019-10-30 15:35:00,147.3,147.32,147.14,147.16,5200.0,140.1541,140.1731,140.0018,140.0209,5200.0
2019-10-30 15:40:00,147.17,147.28,147.17,147.18,4717.0,140.0304,140.135,140.0304,140.0399,4717.0
2019-10-30 15:45:00,147.17,147.24,147.01,147.02,15628.0,140.0304,140.097,139.8781,139.8877,15628.0
2019-10-30 15:50:00,147.01,147.24,147.01,147.22,13652.0,139.8781,140.097,139.8781,140.078,13652.0
2019-10-30 15:55:00,147.2,147.3,147.09,147.25,30904.0,140.0589,140.1541,139.9543,140.1065,30904.0
2019-10-31 09:30:00,147.27,148.42,147.15,148.4,9699.0,140.1255,141.2197,140.0113,141.2007,9699.0
2019-10-31 09:35:00,148.2,148.42,147.99,148.01,3149.0,141.0104,141.2197,140.8106,140.8296,3149.0
2019-10-31 09:40:00,148.07,148.97,148.04,148.77,5100.0,140.8867,141.7431,140.8582,141.5528,5100.0
2019-10-31 09:45:00,148.65,148.8,148.08,148.08,6700.0,141.4386,141.5813,140.8962,140.8962,6700.0
2019-10-31 09:50:00,148.04,148.47,148.04,148.47,2189.0,140.8582,141.2673,140.8582,141.2673,2189.0
2019-10-31 09:55:00,148.46,148.8,148.41,148.75,3400.0,141.2578,141.5813,141.2102,141.5337,3400.0
2019-10-31 10:00:00,148.68,148.72,148.26,148.54,2688.0,141.4671,141.5052,141.0675,141.3339,2688.0
2019-10-31 10:05:00,148.65,148.79,148.5,148.5,8356.0,141.4386,141.5718,141.2959,141.2959,8356.0
2019-10-31 10:10:00,148.61,148.71,148.39,148.54,2400.0,141.4005,141.4957,141.1912,141.3339,2400.0
2019-10-31 10:15:00,148.48,148.64,148.4,148.52,2757.0,141.2768,141.4291,141.2007,141.3149,2757.0
2019-10-31 10:20:00,148.58,148.63,148.39,148.56,3107.0,141.372,141.4196,141.1912,141.3529,3107.0
2019-10-31 10:25:00,148.56,148.62,148.07,148.07,2908.0,141.3529,141.41,140.8867,140.8867,2908.0
2019-10-31 10:30:00,148.31,148.38,147.82,147.9,2400.0,141.1151,141.1817,140.6488,140.725,2400.0
2019-10-31 10:35:00,147.87,148.0,147.84,147.97,1800.0,140.6964,140.8201,140.6679,140.7916,1800.0
2019-10-31 10:40:00,147.97,147.97,147.64,147.71,2075.0,140.7916,140.7916,140.4776,140.5442,2075.0
2019-10-31 10:45:00,147.72,147.72,147.5,147.59,2910.0,140.5537,140.5537,140.3444,140.43,2910.0
2019-10-31 10:50:00,147.7,147.82,147.65,147.82,400.0,140.5347,140.6488,140.4871,140.6488,400.0
2019-10-31 10:55:00,147.93,147.97,147.87,147.92,1512.0,140.7535,140.7916,140.6964,140.744,1512.0
2019-10-31 11:00:00,147.97,147.97,147.62,147.66,1802.0,140.7916,140.7916,140.4585,140.4966,1802.0
2019-10-31 11:05:00,147.66,147.96,147.66,147.78,2700.0,140.4966,140.7821,140.4966,140.6108,2700.0
2019-10-31 11:10:00,147.87,147.93,147.79,147.93,1645.0,140.6964,140.7535,140.6203,140.7535,1645.0
2019-10-31 11:15:00,148.0,148.13,147.91,147.91,2640.0,140.8201,140.9438,140.7345,140.7345,2640.0
2019-10-31 11:20:00,147.89,148.15,147.89,148.07,2495.0,140.7154,140.9628,140.7154,140.8867,2495.0
2019-10-31 11:25:00,148.23,148.23,148.06,148.18,1928.0,141.039,141.039,140.8772,140.9914,1928.0
2019-10-31 11:30:00,148.23,148.48,148.15,148.15,5635.0,141.039,141.2768,140.9628,140.9628,5635.0
2019-10-31 11:35:00,148.14,148.14,147.85,147.94,2300.0,140.9533,140.9533,140.6774,140.763,2300.0
2019-10-31 11:40:00,147.9,147.9,147.55,147.55,1782.0,140.725,140.725,140.3919,140.3919,1782.0
2019-10-31 11:45:00,147.38,147.5,147.22,147.37,3503.0,140.2302,140.3444,140.078,140.2207,3503.0
2019-10-31 11:50:00,147.41,147.41,147.1,147.26,1693.0,140.2587,140.2587,139.9638,140.116,1693.0
2019-10-31 11:55:00,147.3,147.32,147.13,147.22,2300.0,140.1541,140.1731,139.9923,140.078,2300.0
2019-10-31 12:00:00,147.33,147.37,147.09,147.09,1715.0,140.1826,140.2207,139.9543,139.9543,1715.0
2019-10-31 12:05:00,147.12,147.13,147.06,147.11,504.0,139.9828,139.9923,139.9257,139.9733,504.0
2019-10-31 12:10:00,147.06,147.25,147.04,147.24,1300.0,139.9257,140.1065,139.9067,140.097,1300.0
2019-10-31 12:15:00,147.15,147.15,147.02,147.08,2346.0,140.0113,140.0113,139.8877,139.9447,2346.0
2019-10-31 12:20:00,147.09,147.09,146.92,147.01,1697.0,139.9543,139.9543,139.7925,139.8781,1697.0
2019-10-31 12:25:00,147.08,147.43,147.07,147.43,1200.0,139.9447,140.2778,139.9352,140.2778,1200.0
2019-10-31 12:30:00,147.49,147.49,147.31,147.37,1900.0,140.3349,140.3349,140.1636,140.2207,1900.0
2019-10-31 12:35:00,147.27,147.27,147.27,147.27,175.0,140.1255,140.1255,140.1255,140.1255,175.0
2019-10-31 12:40:00,147.2,147.31,147.2,147.23,1200.0,140.0589,140.1636,140.0589,140.0875,1200.0
2019-10-31 12:45:00,147.43,147.67,147.42,147.67,3400.0,140.2778,140.5061,140.2683,140.5061,3400.0
2019-10-31 12:50:00,147.7,147.87,147.64,147.87,1000.0,140.5347,140.6964,140.4776,140.6964,1000.0
2019-10-31 12:55:00,147.88,148.03,147.88,148.0,2375.0,140.7059,140.8487,140.7059,140.8201,2375.0
2019-10-31 13:00:00,148.04,148.12,148.04,148.07,2180.0,140.8582,140.9343,140.8582,140.8867,2180.0
2019-10-31 13:05:00,148.1,148.41,148.1,148.31,1435.0,140.9153,141.2102,140.9153,141.1151,1435.0
2019-10-31 13:10:00,148.34,148.39,148.22,148.23,2197.0,141.1436,141.1912,141.0294,141.039,2197.0
2019-10-31 13:15:00,148.23,148.32,148.23,148.28,1503.0,141.039,141.1246,141.039,141.0865,1503.0
2019-10-31 13:20:00,148.34,148.53,148.32,148.53,3779.0,141.1436,141.3244,141.1246,141.3244,3779.0
2019-10-31 13:25:00,148.55,148.79,148.55,148.79,1600.0,141.3434,141.5718,141.3434,141.5718,1600.0
2019-10-31 13:30:00,148.71,148.85,148.71,148.77,5401.0,141.4957,141.6289,141.4957,141.5528,5401.0
2019-10-31 13:35:00,148.75,148.75,148.57,148.57,3200.0,141.5337,141.5337,141.3625,141.3625,3200.0
2019-10-31 13:40:00,148.6,148.73,148.6,148.62,1200.0,141.391,141.5147,141.391,141.41,1200.0
2019-10-31 13:45:00,148.61,148.67,148.49,148.61,4788.0,141.4005,141.4576,141.2863,141.4005,4788.0
2019-10-31 13:50:00,148.56,148.56,148.49,148.49,1400.0,141.3529,141.3529,141.2863,141.2863,1400.0
2019-10-31 13:55:00,148.65,148.72,148.52,148.52,2500.0,141.4386,141.5052,141.3149,141.3149,2500.0
2019-10-31 14:00:00,148.41,148.41,148.1,148.14,2425.0,141.2102,141.2102,140.9153,140.9533,2425.0
2019-10-31 14:05:00,148.14,148.21,147.93,147.93,1200.0,140.9533,141.0199,140.7535,140.7535,1200.0
2019-10-31 14:10:00,147.83,147.98,147.83,147.88,954.0,140.6584,140.8011,140.6584,140.7059,954.0
2019-10-31 14:15:00,147.9,147.93,147.77,147.79,2400.0,140.725,140.7535,140.6013,140.6203,2400.0
2019-10-31 14:20:00,147.8,147.9,147.8,147.86,1700.0,140.6298,140.725,140.6298,140.6869,1700.0
2019-10-31 14:25:00,147.81,147.83,147.75,147.76,1006.0,140.6393,140.6584,140.5822,140.5918,1006.0
2019-10-31 14:30:00,147.83,147.84,147.75,147.75,1400.0,140.6584,140.6679,140.5822,140.5822,1400.0
2019-10-31 14:35:00,147.79,147.92,147.79,147.8,1804.0,140.6203,140.744,140.6203,140.6298,1804.0
2019-10-31 14:40:00,147.78,147.79,147.6,147.66,2290.0,140.6108,140.6203,140.4395,140.4966,2290.0
2019-10-31 14:45:00,147.57,147.57,147.36,147.52,2956.0,140.411,140.411,140.2112,140.3634,2956.0
2019-10-31 14:50:00,147.52,147.63,147.46,147.6,5009.0,140.3634,140.4681,140.3063,140.4395,5009.0
2019-10-31 14:55:00,147.56,147.65,147.49,147.49,1922.0,140.4015,140.4871,140.3349,140.3349,1922.0
2019-10-31 15:00:00,147.5,147.54,147.41,147.47,1800.0,140.3444,140.3824,140.2587,140.3158,1800.0
2019-10-31 15:05:00,147.53,147.55,147.35,147.4,4202.0,140.3729,140.3919,140.2016,140.2492,4202.0
2019-10-31 15:10:00,147.41,147.5,147.3,147.5,3800.0,140.2587,140.3444,140.1541,140.3444,3800.0
2019-10-31 15:15:00,147.54,147.63,147.52,147.59,2455.0,140.3824,140.4681,140.3634,140.43,2455.0
2019-10-31 15:20:00,147.57,147.63,147.45,147.47,3232.0,140.411,140.4681,140.2968,140.3158,3232.0
2019-10-31 15:25:00,147.51,147.57,147.38,147.53,6197.0,140.3539,140.411,140.2302,140.3729,6197.0
2019-10-31 15:30:00,147.52,147.85,147.49,147.78,7609.0,140.3634,140.6774,140.3349,140.6108,7609.0
2019-10-31 15:35:00,147.74,147.78,147.58,147.75,9955.0,140.5727,140.6108,140.4205,140.5822,9955.0
2019-10-31 15:40:00,147.78,147.8,147.71,147.8,10189.0,140.6108,140.6298,140.5442,140.6298,10189.0
2019-10-31 15:45:00,147.8,147.85,147.71,147.75,13967.0,140.6298,140.6774,140.5442,140.5822,13967.0
2019-10-31 15:50:00,147.72,147.91,147.53,147.88,28257.0,140.5537,140.7345,140.3729,140.7059,28257.0
2019-10-31 15:55:00,147.84,148.12,147.78,147.92,73942.0,140.6679,140.9343,140.6108,140.744,73942.0
2019-11-01 09:30:00,148.92,149.53,148.76,148.76,10418.0,141.6955,142.2759,141.5432,141.5432,10418.0
2019-11-01 09:35:00,148.72,149.26,148.72,149.26,1502.0,141.5052,142.019,141.5052,142.019,1502.0
2019-11-01 09:40:00,149.11,149.79,149.11,149.79,1000.0,141.8763,142.5233,141.8763,142.5233,1000.0
2019-11-01 09:45:00,149.61,149.75,149.32,149.64,1755.0,142.352,142.4852,142.0761,142.3806,1755.0
2019-11-01 09:50:00,149.76,149.96,149.6,149.62,3685.0,142.4947,142.685,142.3425,142.3615,3685.0
2019-11-01 09:55:00,149.44,149.44,149.4,149.41,600.0,142.1903,142.1903,142.1522,142.1617,600.0
2019-11-01 10:00:00,148.48,149.6,148.47,149.46,2211.0,141.2768,142.3425,141.2673,142.2093,2211.0
2019-11-01 10:05:00,149.51,149.51,149.18,149.18,2310.0,142.2569,142.2569,141.9429,141.9429,2310.0
2019-11-01 10:10:00,149.24,149.24,148.89,148.9,1600.0,142.0,142.0,141.6669,141.6765,1600.0
2019-11-01 10:15:00,149.18,149.19,149.02,149.03,700.0,141.9429,141.9524,141.7906,141.8001,700.0
2019-11-01 10:20:00,148.81,149.1,148.8,148.96,935.0,141.5908,141.8667,141.5813,141.7335,935.0
2019-11-01 10:25:00,148.89,148.89,148.71,148.87,1367.0,141.6669,141.6669,141.4957,141.6479,1367.0
2019-11-01 10:30:00,148.86,148.92,148.71,148.72,9375.0,141.6384,141.6955,141.4957,141.5052,9375.0
2019-11-01 10:35:00,148.69,148.69,148.47,148.69,2239.0,141.4766,141.4766,141.2673,141.4766,2239.0
2019-11-01 10:40:00,148.67,148.67,148.39,148.39,1300.0,141.4576,141.4576,141.1912,141.1912,1300.0
2019-11-01 10:45:00,148.47,148.48,148.31,148.38,600.0,141.2673,141.2768,141.1151,141.1817,600.0
2019-11-01 10:50:00,148.39,148.8,148.39,148.8,2165.0,141.1912,141.5813,141.1912,141.5813,2165.0
2019-11-01 10:55:00,148.96,149.21,148.96,149.04,1895.0,141.7335,141.9714,141.7335,141.8097,1895.0
2019-11-01 11:00:00,149.11,149.11,148.95,148.95,400.0,141.8763,141.8763,141.724,141.724,400.0
2019-11-01 11:05:00,148.91,149.01,148.75,148.88,4405.0,141.686,141.7811,141.5337,141.6574,4405.0
2019-11-01 11:10:00,148.82,149.09,148.71,148.71,1973.0,141.6003,141.8572,141.4957,141.4957,1973.0
2019-11-01 11:15:00,148.7,148.99,148.63,148.85,5521.0,141.4862,141.7621,141.4196,141.6289,5521.0
2019-11-01 11:20:00,148.8,148.92,148.8,148.9,925.0,141.5813,141.6955,141.5813,141.6765,925.0
2019-11-01 11:25:00,148.89,148.89,148.71,148.84,2536.0,141.6669,141.6669,141.4957,141.6194,2536.0
2019-11-01 11:30:00,148.89,148.92,148.83,148.86,700.0,141.6669,141.6955,141.6098,141.6384,700.0
2019-11-01 11:35:00,148.85,148.85,148.73,148.73,1100.0,141.6289,141.6289,141.5147,141.5147,1100.0
2019-11-01 11:40:00,148.77,148.83,148.76,148.81,1400.0,141.5528,141.6098,141.5432,141.5908,1400.0
2019-11-01 11:45:00,148.84,148.94,148.79,148.94,1101.0,141.6194,141.7145,141.5718,141.7145,1101.0
2019-11-01 11:50:00,148.98,149.05,148.98,149.01,1002.0,141.7526,141.8192,141.7526,141.7811,1002.0
2019-11-01 11:55:00,148.99,149.12,148.96,149.09,1200.0,141.7621,141.8858,141.7335,141.8572,1200.0
2019-11-01 12:00:00,149.1,149.1,148.93,148.93,1704.0,141.8667,141.8667,141.705,141.705,1704.0
2019-11-01 12:05:00,148.99,148.99,148.73,148.74,1200.0,141.7621,141.7621,141.5147,141.5242,1200.0
2019-11-01 12:10:00,148.7,148.7,148.35,148.43,1030.0,141.4862,141.4862,141.1531,141.2293,1030.0
2019-11-01 12:15:00,148.42,148.63,148.38,148.61,1200.0,141.2197,141.4196,141.1817,141.4005,1200.0
2019-11-01 12:20:00,148.69,148.77,148.59,148.59,1100.0,141.4766,141.5528,141.3815,141.3815,1100.0
2019-11-01 12:25:00,148.59,148.74,148.56,148.74,1031.0,141.3815,141.5242,141.3529,141.5242,1031.0
2019-11-01 12:30:00,148.78,148.97,148.78,148.93,720.0,141.5623,141.7431,141.5623,141.705,720.0
2019-11-01 12:35:00,148.97,149.04,148.9,148.99,1214.0,141.7431,141.8097,141.6765,141.7621,1214.0
2019-11-01 12:40:00,149.08,149.12,149.05,149.05,1247.0,141.8477,141.8858,141.8192,141.8192,1247.0
2019-11-01 12:45:00,149.09,149.09,148.86,148.86,1410.0,141.8572,141.8572,141.6384,141.6384,1410.0
2019-11-01 12:50:00,148.75,148.75,148.53,148.55,1100.0,141.5337,141.5337,141.3244,141.3434,1100.0
2019-11-01 12:55:00,148.52,148.52,148.33,148.43,2204.0,141.3149,141.3149,141.1341,141.2293,2204.0
2019-11-01 13:00:00,148.47,148.54,148.43,148.54,1401.0,141.2673,141.3339,141.2293,141.3339,1401.0
2019-11-01 13:05:00,148.54,148.54,148.45,148.47,1400.0,141.3339,141.3339,141.2483,141.2673,1400.0
2019-11-01 13:10:00,148.37,148.43,148.32,148.42,1190.0,141.1722,141.2293,141.1246,141.2197,1190.0
2019-11-01 13:15:00,148.45,148.61,148.43,148.43,1907.0,141.2483,141.4005,141.2293,141.2293,1907.0
2019-11-01 13:20:00,148.4,148.53,148.38,148.39,2235.0,141.2007,141.3244,141.1817,141.1912,2235.0
2019-11-01 13:25:00,148.38,148.43,148.28,148.43,1500.0,141.1817,141.2293,141.0865,141.2293,1500.0
2019-11-01 13:30:00,148.37,148.43,148.14,148.25,6461.0,141.1722,141.2293,140.9533,141.058,6461.0
2019-11-01 13:35:00,148.17,148.17,147.94,148.07,4326.0,140.9819,140.9819,140.763,140.8867,4326.0
2019-11-01 13:40:00,148.09,148.33,148.08,148.18,3042.0,140.9057,141.1341,140.8962,140.9914,3042.0
2019-11-01 13:45:00,148.19,148.33,148.19,148.33,1676.0,141.0009,141.1341,141.0009,141.1341,1676.0
2019-11-01 13:50:00,148.26,148.33,148.22,148.27,1605.0,141.0675,141.1341,141.0294,141.077,1605.0
2019-11-01 13:55:00,148.26,148.26,148.11,148.11,400.0,141.0675,141.0675,140.9248,140.9248,400.0
2019-11-01 14:00:00,148.15,148.21,148.1,148.15,1265.0,140.9628,141.0199,140.9153,140.9628,1265.0
2019-11-01 14:05:00,148.11,148.11,147.95,147.95,2101.0,140.9248,140.9248,140.7725,140.7725,2101.0
2019-11-01 14:10:00,147.91,148.02,147.91,147.92,2892.0,140.7345,140.8391,140.7345,140.744,2892.0
2019-11-01 14:15:00,147.86,147.86,147.75,147.79,1995.0,140.6869,140.6869,140.5822,140.6203,1995.0
2019-11-01 14:20:00,147.75,147.75,147.64,147.67,1200.0,140.5822,140.5822,140.4776,140.5061,1200.0
2019-11-01 14:25:00,147.67,147.8,147.65,147.76,2100.0,140.5061,140.6298,140.4871,140.5918,2100.0
2019-11-01 14:30:00,147.8,147.86,147.75,147.81,1500.0,140.6298,140.6869,140.5822,140.6393,1500.0
2019-11-01 14:35:00,147.81,147.82,147.69,147.75,1250.0,140.6393,140.6488,140.5252,140.5822,1250.0
2019-11-01 14:40:00,147.74,147.86,147.74,147.86,694.0,140.5727,140.6869,140.5727,140.6869,694.0
2019-11-01 14:45:00,147.87,148.04,147.87,148.0,2600.0,140.6964,140.8582,140.6964,140.8201,2600.0
2019-11-01 14:50:00,148.02,148.11,147.92,147.92,2809.0,140.8391,140.9248,140.744,140.744,2809.0
2019-11-01 14:55:00,147.94,148.16,147.94,147.98,5401.0,140.763,140.9724,140.763,140.8011,5401.0
2019-11-01 15:00:00,147.97,147.99,147.79,147.79,2004.0,140.7916,140.8106,140.6203,140.6203,2004.0
2019-11-01 15:05:00,147.76,147.78,147.67,147.67,2111.0,140.5918,140.6108,140.5061,140.5061,2111.0
2019-11-01 15:10:00,147.66,147.78,147.6,147.6,2300.0,140.4966,140.6108,140.4395,140.4395,2300.0
2019-11-01 15:15:00,147.58,147.58,147.42,147.44,1600.0,140.4205,140.4205,140.2683,140.2873,1600.0
2019-11-01 15:20:00,147.47,147.53,147.46,147.48,5283.0,140.3158,140.3729,140.3063,140.3253,5283.0
2019-11-01 15:25:00,147.46,147.76,147.45,147.69,4483.0,140.3063,140.5918,140.2968,140.5252,4483.0
2019-11-01 15:30:00,147.73,147.85,147.72,147.74,2528.0,140.5632,140.6774,140.5537,140.5727,2528.0
2019-11-01 15:35:00,147.75,147.76,147.63,147.72,3897.0,140.5822,140.5918,140.4681,140.5537,3897.0
2019-11-01 15:40:00,147.76,147.84,147.71,147.83,4092.0,140.5918,140.6679,140.5442,140.6584,4092.0
2019-11-01 15:45:00,147.82,147.86,147.71,147.72,6526.0,140.6488,140.6869,140.5442,140.5537,6526.0
2019-11-01 15:50:00,147.75,147.75,147.47,147.52,11226.0,140.5822,140.5822,140.3158,140.3634,11226.0
2019-11-01 15:55:00,147.58,147.62,147.38,147.43,32151.0,140.4205,140.4585,140.2302,140.2778,32151.0
2019-11-04 09:30:00,147.85,148.24,147.85,148.0,7727.0,140.6774,141.0485,140.6774,140.8201,7727.0
2019-11-04 09:35:00,147.7,147.78,147.1,147.51,1300.0,140.5347,140.6108,139.9638,140.3539,1300.0
2019-11-04 09:40:00,147.21,147.28,146.88,146.98,2267.0,140.0684,140.135,139.7544,139.8496,2267.0
2019-11-04 09:45:00,146.99,147.29,146.98,147.19,11149.0,139.8591,140.1446,139.8496,140.0494,11149.0
2019-11-04 09:50:00,147.1,147.15,146.62,146.62,5834.0,139.9638,140.0113,139.5071,139.5071,5834.0
2019-11-04 09:55:00,146.63,146.63,146.15,146.21,3442.0,139.5166,139.5166,139.0599,139.117,3442.0
2019-11-04 10:00:00,146.22,146.65,146.19,146.65,4813.0,139.1265,139.5356,139.0979,139.5356,4813.0
2019-11-04 10:05:00,146.84,147.03,146.75,146.75,1803.0,139.7164,139.8972,139.6308,139.6308,1803.0
2019-11-04 10:10:00,146.73,146.93,146.69,146.69,2350.0,139.6117,139.802,139.5737,139.5737,2350.0
2019-11-04 10:15:00,146.61,146.72,146.53,146.72,1866.0,139.4975,139.6022,139.4214,139.6022,1866.0
2019-11-04 10:20:00,146.66,146.96,146.62,146.87,5340.0,139.5451,139.8306,139.5071,139.7449,5340.0
2019-11-04 10:25:00,146.88,147.39,146.87,147.21,4108.0,139.7544,140.2397,139.7449,140.0684,4108.0
2019-11-04 10:30:00,147.21,147.33,147.18,147.27,805.0,140.0684,140.1826,140.0399,140.1255,805.0
2019-11-04 10:35:00,147.2,147.2,147.0,147.07,2158.0,140.0589,140.0589,139.8686,139.9352,2158.0
2019-11-04 10:40:00,146.96,147.0,146.8,146.8,2011.0,139.8306,139.8686,139.6783,139.6783,2011.0
2019-11-04 10:45:00,146.72,146.99,146.66,146.99,2515.0,139.6022,139.8591,139.5451,139.8591,2515.0
2019-11-04 10:50:00,146.97,147.27,146.97,147.26,2107.0,139.8401,140.1255,139.8401,140.116,2107.0
2019-11-04 10:55:00,147.38,147.49,147.31,147.49,800.0,140.2302,140.3349,140.1636,140.3349,800.0
2019-11-04 11:00:00,147.42,147.69,147.39,147.69,2479.0,140.2683,140.5252,140.2397,140.5252,2479.0
2019-11-04 11:05:00,147.72,147.99,147.72,147.93,2500.0,140.5537,140.8106,140.5537,140.7535,2500.0
2019-11-04 11:10:00,147.92,148.03,147.88,147.91,2449.0,140.744,140.8487,140.7059,140.7345,2449.0
2019-11-04 11:15:00,147.95,148.0,147.82,147.89,2316.0,140.7725,140.8201,140.6488,140.7154,2316.0
2019-11-04 11:20:00,147.91,147.98,147.79,147.79,2200.0,140.7345,140.8011,140.6203,140.6203,2200.0
2019-11-04 11:25:00,147.8,147.86,147.63,147.64,1920.0,140.6298,140.6869,140.4681,140.4776,1920.0
2019-11-04 11:30:00,147.61,147.65,147.35,147.52,3860.0,140.449,140.4871,140.2016,140.3634,3860.0
2019-11-04 11:35:00,147.59,147.69,147.53,147.54,1100.0,140.43,140.5252,140.3729,140.3824,1100.0
2019-11-04 11:40:00,147.41,147.63,147.36,147.62,1646.0,140.2587,140.4681,140.2112,140.4585,1646.0
2019-11-04 11:45:00,147.54,147.82,147.54,147.76,1759.0,140.3824,140.6488,140.3824,140.5918,1759.0
2019-11-04 11:50:00,147.78,148.02,147.74,147.97,909.0,140.6108,140.8391,140.5727,140.7916,909.0
2019-11-04 11:55:00,147.97,147.97,147.56,147.56,2566.0,140.7916,140.7916,140.4015,140.4015,2566.0
2019-11-04 12:00:00,147.62,147.62,147.54,147.59,1767.0,140.4585,140.4585,140.3824,140.43,1767.0
2019-11-04 12:05:00,147.57,147.57,147.51,147.51,1300.0,140.411,140.411,140.3539,140.3539,1300.0
2019-11-04 12:10:00,147.55,147.68,147.54,147.61,1700.0,140.3919,140.5156,140.3824,140.449,1700.0
2019-11-04 12:15:00,147.61,147.64,147.52,147.52,2598.0,140.449,140.4776,140.3634,140.3634,2598.0
2019-11-04 12:20:00,147.53,147.53,147.46,147.46,838.0,140.3729,140.3729,140.3063,140.3063,838.0
2019-11-04 12:25:00,147.41,147.44,147.24,147.27,3293.0,140.2587,140.2873,140.097,140.1255,3293.0
2019-11-04 12:30:00,147.29,147.49,147.29,147.45,2537.0,140.1446,140.3349,140.1446,140.2968,2537.0
2019-11-04 12:35:00,147.49,147.62,147.49,147.62,3533.0,140.3349,140.4585,140.3349,140.4585,3533.0
2019-11-04 12:40:00,147.66,147.71,147.65,147.68,2900.0,140.4966,140.5442,140.4871,140.5156,2900.0
2019-11-04 12:45:00,147.71,147.79,147.71,147.74,7064.0,140.5442,140.6203,140.5442,140.5727,7064.0
2019-11-04 12:50:00,147.78,147.82,147.74,147.74,2155.0,140.6108,140.6488,140.5727,140.5727,2155.0
2019-11-04 12:55:00,147.72,147.72,147.54,147.65,2524.0,140.5537,140.5537,140.3824,140.4871,2524.0
2019-11-04 13:00:00,147.66,147.66,147.56,147.62,801.0,140.4966,140.4966,140.4015,140.4585,801.0
2019-11-04 13:05:00,147.62,147.65,147.56,147.65,1720.0,140.4585,140.4871,140.4015,140.4871,1720.0
2019-11-04 13:10:00,147.56,147.56,147.43,147.5,2629.0,140.4015,140.4015,140.2778,140.3444,2629.0
2019-11-04 13:15:00,147.5,147.64,147.5,147.64,7717.0,140.3444,140.4776,140.3444,140.4776,7717.0
2019-11-04 13:20:00,147.59,148.24,147.58,148.08,32167.0,140.43,141.0485,140.4205,140.8962,32167.0
2019-11-04 13:25:00,148.1,148.32,148.03,148.25,3588.0,140.9153,141.1246,140.8487,141.058,3588.0
2019-11-04 13:30:00,148.28,148.44,148.14,148.17,5136.0,141.0865,141.2388,140.9533,140.9819,5136.0
2019-11-04 13:35:00,148.19,148.31,148.19,148.24,27315.0,141.0009,141.1151,141.0009,141.0485,27315.0
2019-11-04 13:40:00,148.27,148.29,148.14,148.21,4160.0,141.077,141.096,140.9533,141.0199,4160.0
2019-11-04 13:45:00,148.22,148.44,148.2,148.43,2773.0,141.0294,141.2388,141.0104,141.2293,2773.0
2019-11-04 13:50:00,148.49,148.61,148.49,148.6,1300.0,141.2863,141.4005,141.2863,141.391,1300.0
2019-11-04 13:55:00,148.62,148.78,148.56,148.59,2764.0,141.41,141.5623,141.3529,141.3815,2764.0
2019-11-04 14:00:00,148.6,148.62,148.29,148.29,2020.0,141.391,141.41,141.096,141.096,2020.0
2019-11-04 14:05:00,148.35,148.42,148.35,148.39,2912.0,141.1531,141.2197,141.1531,141.1912,2912.0
2019-11-04 14:10:00,148.27,148.32,148.23,148.26,7973.0,141.077,141.1246,141.039,141.0675,7973.0
2019-11-04 14:15:00,148.28,148.28,148.1,148.17,3579.0,141.0865,141.0865,140.9153,140.9819,3579.0
2019-11-04 14:20:00,148.13,148.22,148.11,148.21,1033.0,140.9438,141.0294,140.9248,141.0199,1033.0
2019-11-04 14:25:00,148.15,148.25,148.12,148.14,4565.0,140.9628,141.058,140.9343,140.9533,4565.0
2019-11-04 14:30:00,148.17,148.2,148.11,148.11,1918.0,140.9819,141.0104,140.9248,140.9248,1918.0
2019-11-04 14:35:00,148.12,148.15,147.99,148.03,2025.0,140.9343,140.9628,140.8106,140.8487,2025.0
2019-11-04 14:40:00,148.04,148.16,148.04,148.04,1841.0,140.8582,140.9724,140.8582,140.8582,1841.0
2019-11-04 14:45:00,148.05,148.11,148.05,148.11,414.0,140.8677,140.9248,140.8677,140.9248,414.0
2019-11-04 14:50:00,148.14,148.14,148.0,148.02,1961.0,140.9533,140.9533,140.8201,140.8391,1961.0
2019-11-04 14:55:00,147.98,148.01,147.87,147.87,1580.0,140.8011,140.8296,140.6964,140.6964,1580.0
2019-11-04 15:00:00,147.72,147.72,147.61,147.66,2420.0,140.5537,140.5537,140.449,140.4966,2420.0
2019-11-04 15:05:00,147.6,147.65,147.58,147.62,2098.0,140.4395,140.4871,140.4205,140.4585,2098.0
2019-11-04 15:10:00,147.66,147.68,147.43,147.43,3054.0,140.4966,140.5156,140.2778,140.2778,3054.0
2019-11-04 15:15:00,147.44,147.5,147.44,147.5,2936.0,140.2873,140.3444,140.2873,140.3444,2936.0
2019-11-04 15:20:00,147.48,147.6,147.48,147.6,2227.0,140.3253,140.4395,140.3253,140.4395,2227.0
2019-11-04 15:25:00,147.58,147.64,147.57,147.57,1519.0,140.4205,140.4776,140.411,140.411,1519.0
2019-11-04 15:30:00,147.57,147.57,147.23,147.31,6628.0,140.411,140.411,140.0875,140.1636,6628.0
2019-11-04 15:35:00,147.34,147.34,147.25,147.31,5056.0,140.1921,140.1921,140.1065,140.1636,5056.0
2019-11-04 15:40:00,147.33,147.51,147.33,147.51,4149.0,140.1826,140.3539,140.1826,140.3539,4149.0
2019-11-04 15:45:00,147.52,147.77,147.44,147.77,9907.0,140.3634,140.6013,140.2873,140.6013,9907.0
2019-11-04 15:50:00,147.77,147.8,147.61,147.63,10081.0,140.6013,140.6298,140.449,140.4681,10081.0
2019-11-04 15:55:00,147.64,147.67,147.32,147.5,40514.0,140.4776,140.5061,140.1731,140.3444,40514.0
2019-11-05 09:30:00,147.5,147.5,146.1,146.8,7546.0,140.3444,140.3444,139.0123,139.6783,7546.0
2019-11-05 09:35:00,146.85,146.91,146.46,146.77,1675.0,139.7259,139.783,139.3548,139.6498,1675.0
2019-11-05 09:40:00,146.99,146.99,146.49,146.49,880.0,139.8591,139.8591,139.3834,139.3834,880.0
2019-11-05 09:45:00,146.41,146.42,146.0,146.03,3891.0,139.3072,139.3168,138.9171,138.9457,3891.0
2019-11-05 09:50:00,145.88,146.29,145.82,146.29,1513.0,138.803,139.1931,138.7459,139.1931,1513.0
2019-11-05 09:55:00,146.22,146.47,146.14,146.44,1881.0,139.1265,139.3643,139.0503,139.3358,1881.0
2019-11-05 10:00:00,146.57,146.78,146.55,146.61,1327.0,139.4595,139.6593,139.4405,139.4975,1327.0
2019-11-05 10:05:00,146.58,146.66,146.34,146.35,3101.0,139.469,139.5451,139.2406,139.2502,3101.0
2019-11-05 10:10:00,146.25,146.44,145.95,146.02,1001.0,139.155,139.3358,138.8696,138.9362,1001.0
2019-11-05 10:15:00,145.82,146.02,145.7,146.02,960.0,138.7459,138.9362,138.6317,138.9362,960.0
2019-11-05 10:20:00,146.05,146.07,145.7,145.78,2203.0,138.9647,138.9837,138.6317,138.7078,2203.0
2019-11-05 10:25:00,145.84,146.01,145.83,146.01,1000.0,138.7649,138.9267,138.7554,138.9267,1000.0
2019-11-05 10:30:00,146.05,146.09,145.73,145.73,1500.0,138.9647,139.0028,138.6602,138.6602,1500.0
2019-11-05 10:35:00,145.55,145.8,145.52,145.8,801.0,138.489,138.7268,138.4604,138.7268,801.0
2019-11-05 10:40:00,145.8,145.83,145.62,145.62,1458.0,138.7268,138.7554,138.5556,138.5556,1458.0
2019-11-05 10:45:00,145.55,145.56,145.36,145.53,2512.0,138.489,138.4985,138.3082,138.4699,2512.0
2019-11-05 10:50:00,145.45,145.63,145.45,145.47,2204.0,138.3938,138.5651,138.3938,138.4129,2204.0
2019-11-05 10:55:00,145.65,145.72,145.57,145.58,1000.0,138.5841,138.6507,138.508,138.5175,1000.0
2019-11-05 11:00:00,145.58,145.72,145.5,145.57,6243.0,138.5175,138.6507,138.4414,138.508,6243.0
2019-11-05 11:05:00,145.52,145.57,145.45,145.57,883.0,138.4604,138.508,138.3938,138.508,883.0
2019-11-05 11:10:00,145.54,145.72,145.5,145.68,3927.0,138.4795,138.6507,138.4414,138.6127,3927.0
2019-11-05 11:15:00,145.85,146.2,145.78,145.78,3100.0,138.7744,139.1074,138.7078,138.7078,3100.0
2019-11-05 11:20:00,145.81,145.81,145.5,145.5,1184.0,138.7364,138.7364,138.4414,138.4414,1184.0
2019-11-05 11:25:00,145.53,145.58,145.37,145.37,1408.0,138.4699,138.5175,138.3177,138.3177,1408.0
2019-11-05 11:30:00,145.33,145.53,145.32,145.39,1300.0,138.2796,138.4699,138.2701,138.3367,1300.0
2019-11-05 11:35:00,145.35,145.45,145.32,145.33,4184.0,138.2987,138.3938,138.2701,138.2796,4184.0
2019-11-05 11:40:00,145.3,145.3,145.06,145.06,1501.0,138.2511,138.2511,138.0227,138.0227,1501.0
2019-11-05 11:45:00,145.15,145.15,144.89,144.92,1609.0,138.1084,138.1084,137.861,137.8895,1609.0
2019-11-05 11:50:00,144.9,144.92,144.73,144.73,13305.0,137.8705,137.8895,137.7088,137.7088,13305.0
2019-11-05 11:55:00,144.71,144.9,144.59,144.74,5757.0,137.6897,137.8705,137.5755,137.7183,5757.0
2019-11-05 12:00:00,144.72,145.1,144.72,144.99,8441.0,137.6992,138.0608,137.6992,137.9561,8441.0
2019-11-05 12:05:00,145.0,145.04,144.71,144.71,6964.0,137.9657,138.0037,137.6897,137.6897,6964.0
2019-11-05 12:10:00,144.75,144.8,144.55,144.64,5301.0,137.7278,137.7754,137.5375,137.6231,5301.0
2019-11-05 12:15:00,144.67,144.67,144.28,144.28,1600.0,137.6517,137.6517,137.2806,137.2806,1600.0
2019-11-05 12:20:00,144.3,144.35,144.11,144.14,4535.0,137.2996,137.3472,137.1188,137.1474,4535.0
2019-11-05 12:25:00,144.13,144.24,144.08,144.2,2657.0,137.1379,137.2425,137.0903,137.2045,2657.0
2019-11-05 12:30:00,144.19,144.37,144.16,144.37,5719.0,137.1949,137.3662,137.1664,137.3662,5719.0
2019-11-05 12:35:00,144.41,144.64,144.4,144.64,1700.0,137.4043,137.6231,137.3948,137.6231,1700.0
2019-11-05 12:40:00,144.67,145.01,144.67,145.01,13433.0,137.6517,137.9752,137.6517,137.9752,13433.0
2019-11-05 12:45:00,145.01,145.26,145.01,145.04,2309.0,137.9752,138.213,137.9752,138.0037,2309.0
2019-11-05 12:50:00,144.89,144.94,144.88,144.94,1300.0,137.861,137.9086,137.8515,137.9086,1300.0
2019-11-05 12:55:00,145.0,145.1,144.95,145.01,1000.0,137.9657,138.0608,137.9181,137.9752,1000.0
2019-11-05 13:00:00,145.03,145.03,144.66,144.66,2435.0,137.9942,137.9942,137.6421,137.6421,2435.0
2019-11-05 13:05:00,144.72,144.77,144.72,144.76,946.0,137.6992,137.7468,137.6992,137.7373,946.0
2019-11-05 13:10:00,144.73,144.74,144.66,144.73,1887.0,137.7088,137.7183,137.6421,137.7088,1887.0
2019-11-05 13:15:00,144.7,144.8,144.67,144.8,1100.0,137.6802,137.7754,137.6517,137.7754,1100.0
2019-11-05 13:20:00,144.84,144.84,144.77,144.77,300.0,137.8134,137.8134,137.7468,137.7468,300.0
2019-11-05 13:25:00,144.76,144.76,144.48,144.57,3590.0,137.7373,137.7373,137.4709,137.5565,3590.0
2019-11-05 13:30:00,144.61,144.61,144.4,144.4,3000.0,137.5946,137.5946,137.3948,137.3948,3000.0
2019-11-05 13:35:00,144.43,144.44,144.18,144.33,1402.0,137.4233,137.4328,137.1854,137.3282,1402.0
2019-11-05 13:40:00,144.34,144.42,144.31,144.38,1242.0,137.3377,137.4138,137.3091,137.3757,1242.0
2019-11-05 13:45:00,144.36,144.36,144.24,144.29,2500.0,137.3567,137.3567,137.2425,137.2901,2500.0
2019-11-05 13:50:00,144.33,144.42,144.33,144.35,1300.0,137.3282,137.4138,137.3282,137.3472,1300.0
2019-11-05 13:55:00,144.34,144.43,144.34,144.4,1405.0,137.3377,137.4233,137.3377,137.3948,1405.0
2019-11-05 14:00:00,144.38,144.41,144.32,144.36,1062.0,137.3757,137.4043,137.3186,137.3567,1062.0
2019-11-05 14:05:00,144.42,144.45,144.4,144.43,803.0,137.4138,137.4423,137.3948,137.4233,803.0
2019-11-05 14:10:00,144.46,144.68,144.46,144.61,1520.0,137.4518,137.6612,137.4518,137.5946,1520.0
2019-11-05 14:15:00,144.59,144.77,144.59,144.72,2116.0,137.5755,137.7468,137.5755,137.6992,2116.0
2019-11-05 14:20:00,144.64,144.64,144.59,144.59,1020.0,137.6231,137.6231,137.5755,137.5755,1020.0
2019-11-05 14:25:00,144.73,144.73,144.64,144.64,454.0,137.7088,137.7088,137.6231,137.6231,454.0
2019-11-05 14:30:00,144.68,144.68,144.61,144.64,1200.0,137.6612,137.6612,137.5946,137.6231,1200.0
2019-11-05 14:35:00,144.7,144.76,144.7,144.76,1208.0,137.6802,137.7373,137.6802,137.7373,1208.0
2019-11-05 14:40:00,144.85,144.89,144.76,144.88,1400.0,137.8229,137.861,137.7373,137.8515,1400.0
2019-11-05 14:45:00,144.83,144.94,144.83,144.83,1734.0,137.8039,137.9086,137.8039,137.8039,1734.0
2019-11-05 14:50:00,144.78,144.89,144.78,144.88,1314.0,137.7563,137.861,137.7563,137.8515,1314.0
2019-11-05 14:55:00,144.85,144.94,144.84,144.88,2017.0,137.8229,137.9086,137.8134,137.8515,2017.0
2019-11-05 15:00:00,144.88,144.89,144.81,144.84,5351.0,137.8515,137.861,137.7849,137.8134,5351.0
2019-11-05 15:05:00,144.83,144.84,144.72,144.83,3323.0,137.8039,137.8134,137.6992,137.8039,3323.0
2019-11-05 15:10:00,144.81,144.81,144.74,144.79,2005.0,137.7849,137.7849,137.7183,137.7658,2005.0
2019-11-05 15:15:00,144.79,144.84,144.78,144.82,4032.0,137.7658,137.8134,137.7563,137.7944,4032.0
2019-11-05 15:20:00,144.81,144.89,144.8,144.89,5801.0,137.7849,137.861,137.7754,137.861,5801.0
2019-11-05 15:25:00,144.92,144.92,144.78,144.81,3300.0,137.8895,137.8895,137.7563,137.7849,3300.0
2019-11-05 15:30:00,144.79,144.79,144.54,144.64,9034.0,137.7658,137.7658,137.528,137.6231,9034.0
2019-11-05 15:35:00,144.64,144.64,144.5,144.56,6100.0,137.6231,137.6231,137.4899,137.547,6100.0
2019-11-05 15:40:00,144.58,144.62,144.42,144.47,9103.0,137.566,137.6041,137.4138,137.4614,9103.0
2019-11-05 15:45:00,144.45,144.51,144.29,144.31,10265.0,137.4423,137.4994,137.2901,137.3091,10265.0
2019-11-05 15:50:00,144.29,144.47,144.28,144.41,16321.0,137.2901,137.4614,137.2806,137.4043,16321.0
2019-11-05 15:55:00,144.41,144.53,144.31,144.39,46219.0,137.4043,137.5185,137.3091,137.3852,46219.0
2019-11-06 09:30:00,143.74,144.0,143.5,143.73,7367.0,137.1391,137.3872,136.9101,137.1296,7367.0
2019-11-06 09:35:00,143.83,144.47,143.83,144.47,3329.0,137.225,137.8356,137.225,137.8356,3329.0
2019-11-06 09:40:00,144.23,144.35,143.76,143.77,2002.0,137.6066,137.7211,137.1582,137.1677,2002.0
2019-11-06 09:45:00,143.76,144.02,143.62,143.62,1601.0,137.1582,137.4063,137.0246,137.0246,1601.0
2019-11-06 09:50:00,143.44,143.54,143.37,143.52,1852.0,136.8529,136.9483,136.7861,136.9292,1852.0
2019-11-06 09:55:00,143.53,143.54,143.33,143.5,2600.0,136.9388,136.9483,136.748,136.9101,2600.0
2019-11-06 10:00:00,143.39,143.4,143.1,143.1,5177.0,136.8052,136.8147,136.5285,136.5285,5177.0
2019-11-06 10:05:00,143.0,143.01,142.78,143.01,2679.0,136.4331,136.4427,136.2232,136.4427,2679.0
2019-11-06 10:10:00,143.04,143.15,142.89,142.91,7241.0,136.4713,136.5762,136.3282,136.3472,7241.0
2019-11-06 10:15:00,142.99,143.14,142.9,143.14,5456.0,136.4236,136.5667,136.3377,136.5667,5456.0
2019-11-06 10:20:00,143.14,143.34,143.14,143.25,1100.0,136.5667,136.7575,136.5667,136.6716,1100.0
2019-11-06 10:25:00,143.18,143.37,143.17,143.37,1751.0,136.6048,136.7861,136.5953,136.7861,1751.0
2019-11-06 10:30:00,143.47,143.8,143.47,143.8,1400.0,136.8815,137.1964,136.8815,137.1964,1400.0
2019-11-06 10:35:00,143.81,144.03,143.8,143.93,1590.0,137.2059,137.4158,137.1964,137.3204,1590.0
2019-11-06 10:40:00,143.87,144.04,143.87,143.94,1300.0,137.2632,137.4254,137.2632,137.3299,1300.0
2019-11-06 10:45:00,143.83,144.06,143.68,144.06,1337.0,137.225,137.4444,137.0819,137.4444,1337.0
2019-11-06 10:50:00,144.01,144.09,144.0,144.09,1000.0,137.3967,137.4731,137.3872,137.4731,1000.0
2019-11-06 10:55:00,144.09,144.09,143.91,143.94,769.0,137.4731,137.4731,137.3013,137.3299,769.0
2019-11-06 11:00:00,143.89,143.92,143.78,143.91,2023.0,137.2822,137.3109,137.1773,137.3013,2023.0
2019-11-06 11:05:00,143.95,143.95,143.95,143.95,300.0,137.3395,137.3395,137.3395,137.3395,300.0
2019-11-06 11:10:00,144.19,144.19,144.03,144.08,1200.0,137.5685,137.5685,137.4158,137.4635,1200.0
2019-11-06 11:15:00,144.16,144.36,144.16,144.31,1807.0,137.5398,137.7307,137.5398,137.683,1807.0
2019-11-06 11:20:00,144.29,144.3,144.15,144.17,2101.0,137.6639,137.6734,137.5303,137.5494,2101.0
2019-11-06 11:25:00,144.22,144.24,144.18,144.24,1100.0,137.5971,137.6162,137.5589,137.6162,1100.0
2019-11-06 11:30:00,144.26,144.32,144.19,144.19,1700.0,137.6352,137.6925,137.5685,137.5685,1700.0
2019-11-06 11:35:00,144.17,144.23,144.15,144.18,716.0,137.5494,137.6066,137.5303,137.5589,716.0
2019-11-06 11:40:00,144.15,144.25,143.98,143.98,2408.0,137.5303,137.6257,137.3681,137.3681,2408.0
2019-11-06 11:45:00,143.85,143.98,143.73,143.81,1200.0,137.2441,137.3681,137.1296,137.2059,1200.0
2019-11-06 11:50:00,143.76,143.76,143.6,143.65,2187.0,137.1582,137.1582,137.0056,137.0533,2187.0
2019-11-06 11:55:00,143.66,143.69,143.57,143.57,1300.0,137.0628,137.0914,136.9769,136.9769,1300.0
2019-11-06 12:00:00,143.61,143.75,143.61,143.66,1400.0,137.0151,137.1487,137.0151,137.0628,1400.0
2019-11-06 12:05:00,143.64,143.81,143.63,143.8,1427.0,137.0437,137.2059,137.0342,137.1964,1427.0
2019-11-06 12:10:00,143.78,143.93,143.77,143.9,2009.0,137.1773,137.3204,137.1677,137.2918,2009.0
2019-11-06 12:15:00,143.89,143.9,143.8,143.82,1529.0,137.2822,137.2918,137.1964,137.2155,1529.0
2019-11-06 12:20:00,143.85,143.89,143.76,143.77,704.0,137.2441,137.2822,137.1582,137.1677,704.0
2019-11-06 12:25:00,143.81,143.83,143.71,143.75,1413.0,137.2059,137.225,137.1105,137.1487,1413.0
2019-11-06 12:30:00,143.72,143.83,143.69,143.82,2078.0,137.12,137.225,137.0914,137.2155,2078.0
2019-11-06 12:35:00,143.84,143.99,143.82,143.99,4101.0,137.2345,137.3776,137.2155,137.3776,4101.0
2019-11-06 12:40:00,144.04,144.04,143.81,143.85,13570.0,137.4254,137.4254,137.2059,137.2441,13570.0
2019-11-06 12:45:00,143.81,143.81,143.68,143.72,1158.0,137.2059,137.2059,137.0819,137.12,1158.0
2019-11-06 12:50:00,143.66,143.66,143.53,143.56,1098.0,137.0628,137.0628,136.9388,136.9674,1098.0
2019-11-06 12:55:00,143.56,143.58,143.46,143.47,500.0,136.9674,136.9865,136.872,136.8815,500.0
2019-11-06 13:00:00,143.49,143.67,143.44,143.67,2500.0,136.9006,137.0723,136.8529,137.0723,2500.0
2019-11-06 13:05:00,143.68,143.81,143.68,143.8,1916.0,137.0819,137.2059,137.0819,137.1964,1916.0
2019-11-06 13:10:00,143.81,143.9,143.78,143.9,853.0,137.2059,137.2918,137.1773,137.2918,853.0
2019-11-06 13:15:00,143.89,144.03,143.87,143.93,3555.0,137.2822,137.4158,137.2632,137.3204,3555.0
2019-11-06 13:20:00,143.97,143.98,143.95,143.96,800.0,137.3586,137.3681,137.3395,137.349,800.0
2019-11-06 13:25:00,143.93,144.06,143.91,143.97,1700.0,137.3204,137.4444,137.3013,137.3586,1700.0
2019-11-06 13:30:00,144.0,144.0,143.85,143.85,1000.0,137.3872,137.3872,137.2441,137.2441,1000.0
2019-11-06 13:35:00,143.85,143.88,143.82,143.88,1783.0,137.2441,137.2727,137.2155,137.2727,1783.0
2019-11-06 13:40:00,143.86,143.99,143.86,143.94,726.0,137.2536,137.3776,137.2536,137.3299,726.0
2019-11-06 13:45:00,143.96,143.96,143.78,143.78,3466.0,137.349,137.349,137.1773,137.1773,3466.0
2019-11-06 13:50:00,143.71,143.78,143.68,143.78,1602.0,137.1105,137.1773,137.0819,137.1773,1602.0
2019-11-06 13:55:00,143.78,143.88,143.78,143.88,1214.0,137.1773,137.2727,137.1773,137.2727,1214.0
2019-11-06 14:00:00,143.91,143.98,143.9,143.95,1116.0,137.3013,137.3681,137.2918,137.3395,1116.0
2019-11-06 14:05:00,144.01,144.01,143.84,143.97,2177.0,137.3967,137.3967,137.2345,137.3586,2177.0
2019-11-06 14:10:00,143.93,143.93,143.88,143.89,1100.0,137.3204,137.3204,137.2727,137.2822,1100.0
2019-11-06 14:15:00,143.85,143.88,143.83,143.88,500.0,137.2441,137.2727,137.225,137.2727,500.0
2019-11-06 14:20:00,143.88,143.88,143.68,143.7,1400.0,137.2727,137.2727,137.0819,137.101,1400.0
2019-11-06 14:25:00,143.71,143.73,143.67,143.68,623.0,137.1105,137.1296,137.0723,137.0819,623.0
2019-11-06 14:30:00,143.67,143.68,143.59,143.59,1602.0,137.0723,137.0819,136.996,136.996,1602.0
2019-11-06 14:35:00,143.59,143.62,143.53,143.53,2580.0,136.996,137.0246,136.9388,136.9388,2580.0
2019-11-06 14:40:00,143.54,143.6,143.52,143.6,2108.0,136.9483,137.0056,136.9292,137.0056,2108.0
2019-11-06 14:45:00,143.54,143.54,143.43,143.47,1242.0,136.9483,136.9483,136.8434,136.8815,1242.0
2019-11-06 14:50:00,143.48,143.48,143.35,143.35,2003.0,136.8911,136.8911,136.767,136.767,2003.0
2019-11-06 14:55:00,143.32,143.51,143.3,143.51,1923.0,136.7384,136.9197,136.7193,136.9197,1923.0
2019-11-06 15:00:00,143.5,143.5,143.41,143.42,2428.0,136.9101,136.9101,136.8243,136.8338,2428.0
2019-11-06 15:05:00,143.45,143.46,143.39,143.46,900.0,136.8624,136.872,136.8052,136.872,900.0
2019-11-06 15:10:00,143.46,143.55,143.41,143.55,2913.0,136.872,136.9579,136.8243,136.9579,2913.0
2019-11-06 15:15:00,143.56,143.67,143.54,143.67,1100.0,136.9674,137.0723,136.9483,137.0723,1100.0
2019-11-06 15:20:00,143.68,143.75,143.62,143.65,3702.0,137.0819,137.1487,137.0246,137.0533,3702.0
2019-11-06 15:25:00,143.59,143.6,143.51,143.51,2423.0,136.996,137.0056,136.9197,136.9197,2423.0
2019-11-06 15:30:00,143.51,143.51,143.36,143.38,5301.0,136.9197,136.9197,136.7766,136.7957,5301.0
2019-11-06 15:35:00,143.35,143.36,143.22,143.23,4000.0,136.767,136.7766,136.643,136.6525,4000.0
2019-11-06 15:40:00,143.23,143.26,143.07,143.24,7626.0,136.6525,136.6812,136.4999,136.6621,7626.0
2019-11-06 15:45:00,143.27,143.38,143.24,143.35,7615.0,136.6907,136.7957,136.6621,136.767,7615.0
2019-11-06 15:50:00,143.36,143.48,143.28,143.48,9951.0,136.7766,136.8911,136.7003,136.8911,9951.0
2019-11-06 15:55:00,143.45,143.5,143.18,143.24,31483.0,136.8624,136.9101,136.6048,136.6621,31483.0
2019-11-07 09:30:00,143.78,143.97,143.15,143.6,21203.0,137.1773,137.3586,136.5762,137.0056,21203.0
2019-11-07 09:35:00,143.62,143.64,143.14,143.36,3369.0,137.0246,137.0437,136.5667,136.7766,3369.0
2019-11-07 09:40:00,143.37,143.56,143.02,143.52,4227.0,136.7861,136.9674,136.4522,136.9292,4227.0
2019-11-07 09:45:00,143.5,143.73,143.18,143.23,5840.0,136.9101,137.1296,136.6048,136.6525,5840.0
2019-11-07 09:50:00,143.15,143.15,142.4,142.67,4956.0,136.5762,136.5762,135.8607,136.1183,4956.0
2019-11-07 09:55:00,142.89,142.97,142.46,142.8,4559.0,136.3282,136.4045,135.9179,136.2423,4559.0
2019-11-07 10:00:00,142.81,142.86,142.56,142.56,3431.0,136.2518,136.2995,136.0133,136.0133,3431.0
2019-11-07 10:05:00,142.53,142.57,142.28,142.38,5219.0,135.9847,136.0229,135.7462,135.8416,5219.0
2019-11-07 10:10:00,142.27,142.27,142.03,142.15,4411.0,135.7366,135.7366,135.5077,135.6221,4411.0
2019-11-07 10:15:00,142.16,142.47,142.11,142.43,4030.0,135.6317,135.9274,135.584,135.8893,4030.0
2019-11-07 10:20:00,142.4,142.4,142.17,142.19,3168.0,135.8607,135.8607,135.6412,135.6603,3168.0
2019-11-07 10:25:00,142.13,142.17,141.71,141.81,8901.0,135.6031,135.6412,135.2023,135.2978,8901.0
2019-11-07 10:30:00,141.81,141.82,141.38,141.39,7413.0,135.2978,135.3073,134.8875,134.897,7413.0
2019-11-07 10:35:00,141.41,141.85,141.39,141.85,3637.0,134.9161,135.3359,134.897,135.3359,3637.0
2019-11-07 10:40:00,141.93,142.01,141.51,142.0,8329.0,135.4122,135.4886,135.0115,135.479,8329.0
2019-11-07 10:45:00,141.96,142.16,141.96,142.0,2300.0,135.4409,135.6317,135.4409,135.479,2300.0
2019-11-07 10:50:00,142.03,142.28,142.03,142.25,3100.0,135.5077,135.7462,135.5077,135.7176,3100.0
2019-11-07 10:55:00,142.28,142.48,142.22,142.23,14602.0,135.7462,135.937,135.6889,135.6985,14602.0
2019-11-07 11:00:00,142.15,142.45,142.11,142.4,3302.0,135.6221,135.9084,135.584,135.8607,3302.0
2019-11-07 11:05:00,142.37,142.39,142.28,142.28,1100.0,135.832,135.8511,135.7462,135.7462,1100.0
2019-11-07 11:10:00,142.22,142.32,142.19,142.31,2837.0,135.6889,135.7843,135.6603,135.7748,2837.0
2019-11-07 11:15:00,142.28,142.28,142.13,142.17,6115.0,135.7462,135.7462,135.6031,135.6412,6115.0
2019-11-07 11:20:00,142.17,142.31,142.17,142.21,2064.0,135.6412,135.7748,135.6412,135.6794,2064.0
2019-11-07 11:25:00,142.18,142.18,141.77,141.94,5695.0,135.6508,135.6508,135.2596,135.4218,5695.0
2019-11-07 11:30:00,141.9,142.28,141.87,142.23,3953.0,135.3836,135.7462,135.355,135.6985,3953.0
2019-11-07 11:35:00,142.2,142.2,141.72,141.81,1632.0,135.6698,135.6698,135.2119,135.2978,1632.0
2019-11-07 11:40:00,141.8,141.84,141.73,141.82,1825.0,135.2882,135.3264,135.2214,135.3073,1825.0
2019-11-07 11:45:00,141.86,142.06,141.85,142.06,2922.0,135.3455,135.5363,135.3359,135.5363,2922.0
2019-11-07 11:50:00,142.06,142.09,142.0,142.09,2705.0,135.5363,135.5649,135.479,135.5649,2705.0
2019-11-07 11:55:00,142.11,142.45,142.03,142.31,7529.0,135.584,135.9084,135.5077,135.7748,7529.0
2019-11-07 12:00:00,142.3,142.31,142.11,142.18,2524.0,135.7653,135.7748,135.584,135.6508,2524.0
2019-11-07 12:05:00,142.09,142.09,141.98,142.01,1446.0,135.5649,135.5649,135.46,135.4886,1446.0
2019-11-07 12:10:00,141.95,142.03,141.89,141.91,3400.0,135.4313,135.5077,135.3741,135.3932,3400.0
2019-11-07 12:15:00,141.91,141.91,141.75,141.75,4000.0,135.3932,135.3932,135.2405,135.2405,4000.0
2019-11-07 12:20:00,141.76,142.04,141.75,142.04,4300.0,135.2501,135.5172,135.2405,135.5172,4300.0
2019-11-07 12:25:00,142.05,142.09,141.92,141.92,3059.0,135.5267,135.5649,135.4027,135.4027,3059.0
2019-11-07 12:30:00,141.94,141.94,141.83,141.93,3555.0,135.4218,135.4218,135.3168,135.4122,3555.0
2019-11-07 12:35:00,141.93,141.93,141.7,141.73,4704.0,135.4122,135.4122,135.1928,135.2214,4704.0
2019-11-07 12:40:00,141.7,141.7,141.54,141.59,3353.0,135.1928,135.1928,135.0402,135.0879,3353.0
2019-11-07 12:45:00,141.69,141.71,141.62,141.66,1731.0,135.1833,135.2023,135.1165,135.1546,1731.0
2019-11-07 12:50:00,141.63,141.78,141.63,141.78,3238.0,135.126,135.2691,135.126,135.2691,3238.0
2019-11-07 12:55:00,141.81,141.91,141.75,141.83,4722.0,135.2978,135.3932,135.2405,135.3168,4722.0
2019-11-07 13:00:00,141.84,141.98,141.84,141.98,1219.0,135.3264,135.46,135.3264,135.46,1219.0
2019-11-07 13:05:00,142.06,142.06,141.99,142.0,1128.0,135.5363,135.5363,135.4695,135.479,1128.0
2019-11-07 13:10:00,141.95,142.03,141.9,141.99,4237.0,135.4313,135.5077,135.3836,135.4695,4237.0
2019-11-07 13:15:00,141.97,141.97,141.88,141.9,1370.0,135.4504,135.4504,135.3645,135.3836,1370.0
2019-11-07 13:20:00,141.89,141.95,141.8,141.83,3422.0,135.3741,135.4313,135.2882,135.3168,3422.0
2019-11-07 13:25:00,141.82,141.83,141.76,141.81,2320.0,135.3073,135.3168,135.2501,135.2978,2320.0
2019-11-07 13:30:00,141.86,141.86,141.79,141.84,2000.0,135.3455,135.3455,135.2787,135.3264,2000.0
2019-11-07 13:35:00,141.83,141.85,141.78,141.84,2885.0,135.3168,135.3359,135.2691,135.3264,2885.0
2019-11-07 13:40:00,141.84,141.92,141.82,141.9,5214.0,135.3264,135.4027,135.3073,135.3836,5214.0
2019-11-07 13:45:00,141.89,141.98,141.87,141.96,3168.0,135.3741,135.46,135.355,135.4409,3168.0
2019-11-07 13:50:00,141.98,142.06,141.86,141.86,2630.0,135.46,135.5363,135.3455,135.3455,2630.0
2019-11-07 13:55:00,141.87,141.89,141.72,141.74,2473.0,135.355,135.3741,135.2119,135.231,2473.0
2019-11-07 14:00:00,141.76,141.81,141.72,141.78,1823.0,135.2501,135.2978,135.2119,135.2691,1823.0
2019-11-07 14:05:00,141.77,141.77,141.58,141.6,5069.0,135.2596,135.2596,135.0783,135.0974,5069.0
2019-11-07 14:10:00,141.61,141.62,141.41,141.51,45076.0,135.1069,135.1165,134.9161,135.0115,45076.0
2019-11-07 14:15:00,141.51,141.53,141.45,141.5,3238.0,135.0115,135.0306,134.9543,135.002,3238.0
2019-11-07 14:20:00,141.53,141.85,141.53,141.82,3000.0,135.0306,135.3359,135.0306,135.3073,3000.0
2019-11-07 14:25:00,141.78,141.83,141.74,141.8,4310.0,135.2691,135.3168,135.231,135.2882,4310.0
2019-11-07 14:30:00,141.82,141.82,141.75,141.77,2006.0,135.3073,135.3073,135.2405,135.2596,2006.0
2019-11-07 14:35:00,141.77,141.81,141.69,141.73,7059.0,135.2596,135.2978,135.1833,135.2214,7059.0
2019-11-07 14:40:00,141.73,141.79,141.58,141.74,7179.0,135.2214,135.2787,135.0783,135.231,7179.0
2019-11-07 14:45:00,141.76,141.87,141.76,141.83,2051.0,135.2501,135.355,135.2501,135.3168,2051.0
2019-11-07 14:50:00,141.74,141.93,141.74,141.81,4131.0,135.231,135.4122,135.231,135.2978,4131.0
2019-11-07 14:55:00,141.81,141.85,141.77,141.82,3293.0,135.2978,135.3359,135.2596,135.3073,3293.0
2019-11-07 15:00:00,141.84,141.87,141.82,141.84,8103.0,135.3264,135.355,135.3073,135.3264,8103.0
2019-11-07 15:05:00,141.84,141.84,141.76,141.79,3000.0,135.3264,135.3264,135.2501,135.2787,3000.0
2019-11-07 15:10:00,141.77,141.82,141.75,141.79,2524.0,135.2596,135.3073,135.2405,135.2787,2524.0
2019-11-07 15:15:00,141.77,141.81,141.63,141.63,3506.0,135.2596,135.2978,135.126,135.126,3506.0
2019-11-07 15:20:00,141.63,141.84,141.58,141.84,6619.0,135.126,135.3264,135.0783,135.3264,6619.0
2019-11-07 15:25:00,141.84,141.91,141.8,141.9,4765.0,135.3264,135.3932,135.2882,135.3836,4765.0
2019-11-07 15:30:00,141.92,142.0,141.92,141.95,10569.0,135.4027,135.479,135.4027,135.4313,10569.0
2019-11-07 15:35:00,141.96,141.96,141.82,141.9,9582.0,135.4409,135.4409,135.3073,135.3836,9582.0
2019-11-07 15:40:00,141.9,142.02,141.87,141.97,11118.0,135.3836,135.4981,135.355,135.4504,11118.0
2019-11-07 15:45:00,141.96,142.04,141.85,142.03,15826.0,135.4409,135.5172,135.3359,135.5077,15826.0
2019-11-07 15:50:00,142.05,142.13,141.87,141.88,21027.0,135.5267,135.6031,135.355,135.3645,21027.0
2019-11-07 15:55:00,141.91,142.23,141.84,142.21,51702.0,135.3932,135.6985,135.3264,135.6794,51702.0
2019-11-08 09:30:00,141.81,142.25,141.81,142.25,3585.0,135.2978,135.7176,135.2978,135.7176,3585.0
2019-11-08 09:35:00,142.13,142.65,142.13,142.55,1202.0,135.6031,136.0992,135.6031,136.0038,1202.0
2019-11-08 09:40:00,142.81,143.06,142.8,143.06,2197.0,136.2518,136.4904,136.2423,136.4904,2197.0
2019-11-08 09:45:00,143.01,143.18,142.95,143.18,734.0,136.4427,136.6048,136.3854,136.6048,734.0
2019-11-08 09:50:00,142.94,142.94,142.68,142.92,2439.0,136.3759,136.3759,136.1278,136.3568,2439.0
2019-11-08 09:55:00,142.84,142.92,142.71,142.73,1603.0,136.2805,136.3568,136.1564,136.1755,1603.0
2019-11-08 10:00:00,142.9,143.0,142.89,142.9,1216.0,136.3377,136.4331,136.3282,136.3377,1216.0
2019-11-08 10:05:00,142.88,142.95,142.87,142.87,418.0,136.3186,136.3854,136.3091,136.3091,418.0
2019-11-08 10:10:00,142.95,143.14,142.92,143.06,5650.0,136.3854,136.5667,136.3568,136.4904,5650.0
2019-11-08 10:15:00,143.26,143.56,143.21,143.55,3665.0,136.6812,136.9674,136.6335,136.9579,3665.0
2019-11-08 10:20:00,143.41,143.68,143.37,143.67,1824.0,136.8243,137.0819,136.7861,137.0723,1824.0
2019-11-08 10:25:00,143.62,143.83,143.59,143.81,4010.0,137.0246,137.225,136.996,137.2059,4010.0
2019-11-08 10:30:00,143.93,144.06,143.92,144.0,1338.0,137.3204,137.4444,137.3109,137.3872,1338.0
2019-11-08 10:35:00,144.03,144.09,143.9,144.09,2648.0,137.4158,137.4731,137.2918,137.4731,2648.0
2019-11-08 10:40:00,144.08,144.17,143.99,144.09,3684.0,137.4635,137.5494,137.3776,137.4731,3684.0
2019-11-08 10:45:00,144.03,144.03,143.71,143.82,3459.0,137.4158,137.4158,137.1105,137.2155,3459.0
2019-11-08 10:50:00,143.8,143.91,143.75,143.91,1130.0,137.1964,137.3013,137.1487,137.3013,1130.0
2019-11-08 10:55:00,143.97,144.29,143.97,144.26,4202.0,137.3586,137.6639,137.3586,137.6352,4202.0
2019-11-08 11:00:00,144.34,144.44,144.33,144.33,5242.0,137.7116,137.807,137.702,137.702,5242.0
2019-11-08 11:05:00,144.4,144.49,144.35,144.36,2500.0,137.7688,137.8547,137.7211,137.7307,2500.0
2019-11-08 11:10:00,144.39,144.7,144.39,144.7,2721.0,137.7593,138.055,137.7593,138.055,2721.0
2019-11-08 11:15:00,144.66,144.68,144.42,144.42,4323.0,138.0169,138.036,137.7879,137.7879,4323.0
2019-11-08 11:20:00,144.42,144.43,144.27,144.27,1800.0,137.7879,137.7974,137.6448,137.6448,1800.0
2019-11-08 11:25:00,144.33,144.33,144.18,144.21,900.0,137.702,137.702,137.5589,137.5875,900.0
2019-11-08 11:30:00,144.12,144.12,143.85,143.85,1900.0,137.5017,137.5017,137.2441,137.2441,1900.0
2019-11-08 11:35:00,143.82,143.82,143.67,143.67,600.0,137.2155,137.2155,137.0723,137.0723,600.0
2019-11-08 11:40:00,143.53,143.66,143.48,143.6,2105.0,136.9388,137.0628,136.8911,137.0056,2105.0
2019-11-08 11:45:00,143.5,143.56,143.48,143.48,900.0,136.9101,136.9674,136.8911,136.8911,900.0
2019-11-08 11:50:00,143.47,143.47,143.15,143.16,905.0,136.8815,136.8815,136.5762,136.5858,905.0
2019-11-08 11:55:00,143.2,143.25,143.16,143.19,2000.0,136.6239,136.6716,136.5858,136.6144,2000.0
2019-11-08 12:00:00,143.13,143.48,143.13,143.34,3100.0,136.5571,136.8911,136.5571,136.7575,3100.0
2019-11-08 12:05:00,143.26,143.32,143.25,143.31,674.0,136.6812,136.7384,136.6716,136.7289,674.0
2019-11-08 12:10:00,143.31,143.31,143.2,143.2,1000.0,136.7289,136.7289,136.6239,136.6239,1000.0
2019-11-08 12:15:00,143.16,143.21,143.12,143.14,1312.0,136.5858,136.6335,136.5476,136.5667,1312.0
2019-11-08 12:20:00,143.16,143.22,143.13,143.21,1400.0,136.5858,136.643,136.5571,136.6335,1400.0
2019-11-08 12:25:00,143.18,143.19,143.16,143.19,800.0,136.6048,136.6144,136.5858,136.6144,800.0
2019-11-08 12:30:00,143.16,143.21,143.05,143.05,3229.0,136.5858,136.6335,136.4808,136.4808,3229.0
2019-11-08 12:35:00,143.01,143.1,143.0,143.08,1836.0,136.4427,136.5285,136.4331,136.5094,1836.0
2019-11-08 12:40:00,143.07,143.07,142.99,143.0,800.0,136.4999,136.4999,136.4236,136.4331,800.0
2019-11-08 12:45:00,142.91,142.99,142.9,142.99,1032.0,136.3472,136.4236,136.3377,136.4236,1032.0
2019-11-08 12:50:00,142.93,142.93,142.87,142.9,700.0,136.3663,136.3663,136.3091,136.3377,700.0
2019-11-08 12:55:00,142.95,142.97,142.95,142.97,500.0,136.3854,136.4045,136.3854,136.4045,500.0
2019-11-08 13:00:00,142.97,143.33,142.97,143.33,5119.0,136.4045,136.748,136.4045,136.748,5119.0
2019-11-08 13:05:00,143.28,143.28,143.15,143.18,1550.0,136.7003,136.7003,136.5762,136.6048,1550.0
2019-11-08 13:10:00,143.21,143.21,143.17,143.17,628.0,136.6335,136.6335,136.5953,136.5953,628.0
2019-11-08 13:15:00,143.19,143.31,143.19,143.27,3001.0,136.6144,136.7289,136.6144,136.6907,3001.0
2019-11-08 13:20:00,143.28,143.32,143.27,143.28,900.0,136.7003,136.7384,136.6907,136.7003,900.0
2019-11-08 13:25:00,143.2,143.23,143.17,143.2,1839.0,136.6239,136.6525,136.5953,136.6239,1839.0
2019-11-08 13:30:00,143.18,143.18,143.12,143.14,1000.0,136.6048,136.6048,136.5476,136.5667,1000.0
2019-11-08 13:35:00,143.12,143.18,143.12,143.18,700.0,136.5476,136.6048,136.5476,136.6048,700.0
2019-11-08 13:40:00,143.26,143.51,143.26,143.45,1445.0,136.6812,136.9197,136.6812,136.8624,1445.0
2019-11-08 13:45:00,143.47,143.47,143.32,143.32,925.0,136.8815,136.8815,136.7384,136.7384,925.0
2019-11-08 13:50:00,143.3,143.3,143.25,143.25,861.0,136.7193,136.7193,136.6716,136.6716,861.0
2019-11-08 13:55:00,143.28,143.47,143.28,143.45,1400.0,136.7003,136.8815,136.7003,136.8624,1400.0
2019-11-08 14:00:00,143.46,143.51,143.45,143.5,1500.0,136.872,136.9197,136.8624,136.9101,1500.0
2019-11-08 14:05:00,143.52,143.7,143.52,143.7,2839.0,136.9292,137.101,136.9292,137.101,2839.0
2019-11-08 14:10:00,143.64,143.64,143.43,143.43,2118.0,137.0437,137.0437,136.8434,136.8434,2118.0
2019-11-08 14:15:00,143.43,143.43,143.35,143.36,1590.0,136.8434,136.8434,136.767,136.7766,1590.0
2019-11-08 14:20:00,143.36,143.44,143.34,143.44,2208.0,136.7766,136.8529,136.7575,136.8529,2208.0
2019-11-08 14:25:00,143.42,143.49,143.4,143.49,1700.0,136.8338,136.9006,136.8147,136.9006,1700.0
2019-11-08 14:30:00,143.53,143.53,143.37,143.37,1405.0,136.9388,136.9388,136.7861,136.7861,1405.0
2019-11-08 14:35:00,143.31,143.31,143.23,143.23,1610.0,136.7289,136.7289,136.6525,136.6525,1610.0
2019-11-08 14:40:00,143.2,143.23,143.18,143.23,900.0,136.6239,136.6525,136.6048,136.6525,900.0
2019-11-08 14:45:00,143.24,143.33,143.24,143.33,1300.0,136.6621,136.748,136.6621,136.748,1300.0
2019-11-08 14:50:00,143.36,143.47,143.36,143.46,1000.0,136.7766,136.8815,136.7766,136.872,1000.0
2019-11-08 14:55:00,143.44,143.62,143.44,143.6,2221.0,136.8529,137.0246,136.8529,137.0056,2221.0
2019-11-08 15:00:00,143.61,143.68,143.52,143.68,2500.0,137.0151,137.0819,136.9292,137.0819,2500.0
2019-11-08 15:05:00,143.71,143.72,143.64,143.7,2506.0,137.1105,137.12,137.0437,137.101,2506.0
2019-11-08 15:10:00,143.69,143.7,143.54,143.56,3163.0,137.0914,137.101,136.9483,136.9674,3163.0
2019-11-08 15:15:00,143.53,143.57,143.51,143.51,2000.0,136.9388,136.9769,136.9197,136.9197,2000.0
2019-11-08 15:20:00,143.52,143.59,143.47,143.47,2710.0,136.9292,136.996,136.8815,136.8815,2710.0
2019-11-08 15:25:00,143.44,143.49,143.41,143.41,3101.0,136.8529,136.9006,136.8243,136.8243,3101.0
2019-11-08 15:30:00,143.41,143.56,143.41,143.5,5543.0,136.8243,136.9674,136.8243,136.9101,5543.0
2019-11-08 15:35:00,143.52,143.64,143.5,143.61,2300.0,136.9292,137.0437,136.9101,137.0151,2300.0
2019-11-08 15:40:00,143.61,143.91,143.61,143.91,6947.0,137.0151,137.3013,137.0151,137.3013,6947.0
2019-11-08 15:45:00,143.87,143.95,143.74,143.77,7470.0,137.2632,137.3395,137.1391,137.1677,7470.0
2019-11-08 15:50:00,143.78,143.91,143.74,143.74,10366.0,137.1773,137.3013,137.1391,137.1391,10366.0
2019-11-08 15:55:00,143.73,143.85,143.63,143.84,21881.0,137.1296,137.2441,137.0342,137.2345,21881.0
2019-11-11 09:30:00,143.6,143.75,143.2,143.33,6297.0,137.0056,137.1487,136.6239,136.748,6297.0
2019-11-11 09:35:00,143.88,144.15,143.78,144.01,1646.0,137.2727,137.5303,137.1773,137.3967,1646.0
2019-11-11 09:40:00,144.21,144.47,143.86,144.07,4700.0,137.5875,137.8356,137.2536,137.454,4700.0
2019-11-11 09:45:00,144.0,144.83,143.95,144.83,5808.0,137.3872,138.1791,137.3395,138.1791,5808.0
2019-11-11 09:50:00,144.71,145.14,144.69,145.12,6424.0,138.0646,138.4748,138.0455,138.4558,6424.0
2019-11-11 09:55:00,144.75,144.75,144.48,144.55,2900.0,138.1027,138.1027,137.8451,137.9119,2900.0
2019-11-11 10:00:00,144.71,144.71,144.52,144.52,300.0,138.0646,138.0646,137.8833,137.8833,300.0
2019-11-11 10:05:00,144.33,144.33,144.21,144.21,1171.0,137.702,137.702,137.5875,137.5875,1171.0
2019-11-11 10:10:00,144.44,144.75,144.43,144.75,300.0,137.807,138.1027,137.7974,138.1027,300.0
2019-11-11 10:15:00,144.66,144.66,144.49,144.53,500.0,138.0169,138.0169,137.8547,137.8928,500.0
2019-11-11 10:20:00,144.29,144.29,144.29,144.29,100.0,137.6639,137.6639,137.6639,137.6639,100.0
2019-11-11 10:25:00,144.63,144.63,144.46,144.46,500.0,137.9883,137.9883,137.8261,137.8261,500.0
2019-11-11 10:30:00,144.59,144.84,144.59,144.72,3200.0,137.9501,138.1886,137.9501,138.0741,3200.0
2019-11-11 10:35:00,144.69,144.69,144.26,144.26,2202.0,138.0455,138.0455,137.6352,137.6352,2202.0
2019-11-11 10:40:00,144.28,144.36,144.18,144.18,1100.0,137.6543,137.7307,137.5589,137.5589,1100.0
2019-11-11 10:45:00,144.08,144.14,144.02,144.08,900.0,137.4635,137.5208,137.4063,137.4635,900.0
2019-11-11 10:50:00,144.05,144.08,143.88,143.88,1200.0,137.4349,137.4635,137.2727,137.2727,1200.0
2019-11-11 10:55:00,143.86,143.89,143.81,143.87,700.0,137.2536,137.2822,137.2059,137.2632,700.0
2019-11-11 11:00:00,143.93,144.21,143.93,144.13,3554.0,137.3204,137.5875,137.3204,137.5112,3554.0
2019-11-11 11:05:00,144.03,144.32,144.03,144.15,700.0,137.4158,137.6925,137.4158,137.5303,700.0
2019-11-11 11:10:00,144.2,144.26,144.1,144.18,2600.0,137.578,137.6352,137.4826,137.5589,2600.0
2019-11-11 11:15:00,144.28,144.28,144.21,144.21,1000.0,137.6543,137.6543,137.5875,137.5875,1000.0
2019-11-11 11:20:00,144.28,144.29,144.09,144.09,800.0,137.6543,137.6639,137.4731,137.4731,800.0
2019-11-11 11:25:00,144.05,144.05,143.78,143.78,700.0,137.4349,137.4349,137.1773,137.1773,700.0
2019-11-11 11:30:00,143.67,143.67,143.59,143.61,830.0,137.0723,137.0723,136.996,137.0151,830.0
2019-11-11 11:35:00,143.51,143.55,143.43,143.44,1000.0,136.9197,136.9579,136.8434,136.8529,1000.0
2019-11-11 11:40:00,143.4,143.45,143.38,143.38,625.0,136.8147,136.8624,136.7957,136.7957,625.0
2019-11-11 11:45:00,143.25,143.25,143.19,143.19,721.0,136.6716,136.6716,136.6144,136.6144,721.0
2019-11-11 11:50:00,143.26,143.52,143.26,143.52,500.0,136.6812,136.9292,136.6812,136.9292,500.0
2019-11-11 11:55:00,143.42,143.42,143.31,143.31,700.0,136.8338,136.8338,136.7289,136.7289,700.0
2019-11-11 12:00:00,143.34,143.42,143.28,143.28,500.0,136.7575,136.8338,136.7003,136.7003,500.0
2019-11-11 12:05:00,143.2,143.22,143.06,143.17,1610.0,136.6239,136.643,136.4904,136.5953,1610.0
2019-11-11 12:10:00,143.16,143.2,143.12,143.12,362.0,136.5858,136.6239,136.5476,136.5476,362.0
2019-11-11 12:15:00,143.2,143.2,143.12,143.13,502.0,136.6239,136.6239,136.5476,136.5571,502.0
2019-11-11 12:20:00,143.21,143.32,143.18,143.32,668.0,136.6335,136.7384,136.6048,136.7384,668.0
2019-11-11 12:25:00,143.39,143.39,143.39,143.39,100.0,136.8052,136.8052,136.8052,136.8052,100.0
2019-11-11 12:30:00,143.33,143.42,143.25,143.42,1300.0,136.748,136.8338,136.6716,136.8338,1300.0
2019-11-11 12:35:00,143.48,143.5,143.42,143.5,1000.0,136.8911,136.9101,136.8338,136.9101,1000.0
2019-11-11 12:40:00,143.48,143.64,143.48,143.61,800.0,136.8911,137.0437,136.8911,137.0151,800.0
2019-11-11 12:45:00,143.5,143.51,143.5,143.5,100.0,136.9101,136.9197,136.9101,136.9101,100.0
2019-11-11 12:50:00,143.53,143.53,143.29,143.42,1500.0,136.9388,136.9388,136.7098,136.8338,1500.0
2019-11-11 12:55:00,143.34,143.64,143.34,143.6,890.0,136.7575,137.0437,136.7575,137.0056,890.0
2019-11-11 13:00:00,143.6,143.61,143.59,143.61,500.0,137.0056,137.0151,136.996,137.0151,500.0
2019-11-11 13:05:00,143.62,143.62,143.55,143.55,300.0,137.0246,137.0246,136.9579,136.9579,300.0
2019-11-11 13:10:00,143.57,143.59,143.49,143.49,700.0,136.9769,136.996,136.9006,136.9006,700.0
2019-11-11 13:15:00,143.49,143.51,143.49,143.51,300.0,136.9006,136.9197,136.9006,136.9197,300.0
2019-11-11 13:20:00,143.52,143.52,143.52,143.52,100.0,136.9292,136.9292,136.9292,136.9292,100.0
2019-11-11 13:25:00,143.53,143.62,143.53,143.58,900.0,136.9388,137.0246,136.9388,136.9865,900.0
2019-11-11 13:30:00,143.59,143.66,143.49,143.49,1014.0,136.996,137.0628,136.9006,136.9006,1014.0
2019-11-11 13:35:00,143.56,143.56,143.56,143.56,121.0,136.9674,136.9674,136.9674,136.9674,121.0
2019-11-11 13:40:00,143.64,143.64,143.61,143.61,200.0,137.0437,137.0437,137.0151,137.0151,200.0
2019-11-11 13:45:00,143.56,143.56,143.45,143.45,875.0,136.9674,136.9674,136.8624,136.8624,875.0
2019-11-11 13:50:00,143.42,143.48,143.42,143.43,500.0,136.8338,136.8911,136.8338,136.8434,500.0
2019-11-11 13:55:00,143.49,143.55,143.49,143.55,400.0,136.9006,136.9579,136.9006,136.9579,400.0
2019-11-11 14:00:00,143.54,143.54,143.47,143.47,600.0,136.9483,136.9483,136.8815,136.8815,600.0
2019-11-11 14:05:00,143.53,143.53,143.42,143.44,1200.0,136.9388,136.9388,136.8338,136.8529,1200.0
2019-11-11 14:10:00,143.44,143.45,143.31,143.31,2335.0,136.8529,136.8624,136.7289,136.7289,2335.0
2019-11-11 14:15:00,143.31,143.44,143.31,143.44,1188.0,136.7289,136.8529,136.7289,136.8529,1188.0
2019-11-11 14:20:00,143.43,143.45,143.41,143.45,1223.0,136.8434,136.8624,136.8243,136.8624,1223.0
2019-11-11 14:25:00,143.46,143.46,143.43,143.43,900.0,136.872,136.872,136.8434,136.8434,900.0
2019-11-11 14:30:00,143.43,143.43,143.38,143.38,600.0,136.8434,136.8434,136.7957,136.7957,600.0
2019-11-11 14:35:00,143.37,143.44,143.35,143.42,2900.0,136.7861,136.8529,136.767,136.8338,2900.0
2019-11-11 14:40:00,143.42,143.42,143.25,143.25,1499.0,136.8338,136.8338,136.6716,136.6716,1499.0
2019-11-11 14:45:00,143.29,143.29,143.29,143.29,300.0,136.7098,136.7098,136.7098,136.7098,300.0
2019-11-11 14:50:00,143.28,143.48,143.28,143.48,4270.0,136.7003,136.8911,136.7003,136.8911,4270.0
2019-11-11 14:55:00,143.47,143.64,143.47,143.64,2135.0,136.8815,137.0437,136.8815,137.0437,2135.0
2019-11-11 15:00:00,143.69,143.75,143.67,143.75,1032.0,137.0914,137.1487,137.0723,137.1487,1032.0
2019-11-11 15:05:00,143.71,143.71,143.66,143.66,1701.0,137.1105,137.1105,137.0628,137.0628,1701.0
2019-11-11 15:10:00,143.64,143.65,143.62,143.65,400.0,137.0437,137.0533,137.0246,137.0533,400.0
2019-11-11 15:15:00,143.67,143.79,143.67,143.79,1894.0,137.0723,137.1868,137.0723,137.1868,1894.0
2019-11-11 15:20:00,143.78,143.83,143.76,143.81,1101.0,137.1773,137.225,137.1582,137.2059,1101.0
2019-11-11 15:25:00,143.84,143.86,143.81,143.83,3062.0,137.2345,137.2536,137.2059,137.225,3062.0
2019-11-11 15:30:00,143.84,143.9,143.78,143.78,3840.0,137.2345,137.2918,137.1773,137.1773,3840.0
2019-11-11 15:35:00,143.78,143.78,143.69,143.74,3659.0,137.1773,137.1773,137.0914,137.1391,3659.0
2019-11-11 15:40:00,143.74,143.74,143.62,143.64,3684.0,137.1391,137.1391,137.0246,137.0437,3684.0
2019-11-11 15:45:00,143.61,143.73,143.6,143.73,4220.0,137.0151,137.1296,137.0056,137.1296,4220.0
2019-11-11 15:50:00,143.78,143.86,143.75,143.86,4841.0,137.1773,137.2536,137.1487,137.2536,4841.0
2019-11-11 15:55:00,143.88,143.97,143.85,143.89,9970.0,137.2727,137.3586,137.2441,137.2822,9970.0
2019-11-12 09:30:00,143.6,144.15,143.36,144.08,21398.0,137.0056,137.5303,136.7766,137.4635,21398.0
2019-11-12 09:35:00,144.09,144.39,144.09,144.27,2177.0,137.4731,137.7593,137.4731,137.6448,2177.0
2019-11-12 09:40:00,144.48,144.84,144.34,144.84,1299.0,137.8451,138.1886,137.7116,138.1886,1299.0
2019-11-12 09:45:00,144.86,145.49,144.84,145.19,9452.0,138.2077,138.8088,138.1886,138.5225,9452.0
2019-11-12 09:50:00,144.94,145.19,144.94,145.17,1739.0,138.284,138.5225,138.284,138.5035,1739.0
2019-11-12 09:55:00,144.91,145.02,144.85,144.94,3235.0,138.2554,138.3603,138.1982,138.284,3235.0
2019-11-12 10:00:00,144.85,145.32,144.85,145.09,2169.0,138.1982,138.6466,138.1982,138.4271,2169.0
2019-11-12 10:05:00,145.42,145.42,145.13,145.37,2052.0,138.742,138.742,138.4653,138.6943,2052.0
2019-11-12 10:10:00,145.27,145.44,145.05,145.2,1500.0,138.5989,138.7611,138.389,138.5321,1500.0
2019-11-12 10:15:00,145.22,145.27,145.16,145.27,1100.0,138.5512,138.5989,138.4939,138.5989,1100.0
2019-11-12 10:20:00,145.3,145.5,145.28,145.47,2583.0,138.6275,138.8183,138.6084,138.7897,2583.0
2019-11-12 10:25:00,145.52,145.66,145.49,145.55,1233.0,138.8374,138.971,138.8088,138.866,1233.0
2019-11-12 10:30:00,145.51,145.64,145.25,145.64,3731.0,138.8278,138.9519,138.5798,138.9519,3731.0
2019-11-12 10:35:00,145.52,145.66,145.5,145.56,2509.0,138.8374,138.971,138.8183,138.8755,2509.0
2019-11-12 10:40:00,145.56,145.75,145.56,145.62,1000.0,138.8755,139.0568,138.8755,138.9328,1000.0
2019-11-12 10:45:00,145.62,145.65,145.47,145.47,2463.0,138.9328,138.9614,138.7897,138.7897,2463.0
2019-11-12 10:50:00,145.51,145.59,145.36,145.39,3740.0,138.8278,138.9042,138.6847,138.7134,3740.0
2019-11-12 10:55:00,145.43,145.48,145.36,145.41,2365.0,138.7515,138.7992,138.6847,138.7324,2365.0
2019-11-12 11:00:00,145.42,145.42,145.18,145.18,1900.0,138.742,138.742,138.513,138.513,1900.0
2019-11-12 11:05:00,145.16,145.19,145.05,145.05,500.0,138.4939,138.5225,138.389,138.389,500.0
2019-11-12 11:10:00,145.07,145.17,144.99,145.0,1502.0,138.4081,138.5035,138.3317,138.3413,1502.0
2019-11-12 11:15:00,144.96,145.21,144.95,145.09,1200.0,138.3031,138.5416,138.2936,138.4271,1200.0
2019-11-12 11:20:00,145.03,145.04,144.93,144.97,1705.0,138.3699,138.3794,138.2745,138.3126,1705.0
2019-11-12 11:25:00,144.97,144.97,144.75,144.91,1623.0,138.3126,138.3126,138.1027,138.2554,1623.0
2019-11-12 11:30:00,144.95,144.99,144.68,144.68,1427.0,138.2936,138.3317,138.036,138.036,1427.0
2019-11-12 11:35:00,144.81,144.81,144.65,144.67,1100.0,138.16,138.16,138.0073,138.0264,1100.0
2019-11-12 11:40:00,144.67,144.68,144.56,144.64,1318.0,138.0264,138.036,137.9215,137.9978,1318.0
2019-11-12 11:45:00,144.56,144.71,144.5,144.71,2000.0,137.9215,138.0646,137.8642,138.0646,2000.0
2019-11-12 11:50:00,144.72,144.84,144.71,144.82,1375.0,138.0741,138.1886,138.0646,138.1695,1375.0
2019-11-12 11:55:00,144.86,144.86,144.7,144.71,680.0,138.2077,138.2077,138.055,138.0646,680.0
2019-11-12 12:00:00,144.71,144.75,144.7,144.74,1003.0,138.0646,138.1027,138.055,138.0932,1003.0
2019-11-12 12:05:00,144.7,144.83,144.6,144.75,2014.0,138.055,138.1791,137.9596,138.1027,2014.0
2019-11-12 12:10:00,144.69,144.78,144.69,144.72,600.0,138.0455,138.1314,138.0455,138.0741,600.0
2019-11-12 12:15:00,144.74,144.74,144.68,144.68,1018.0,138.0932,138.0932,138.036,138.036,1018.0
2019-11-12 12:20:00,144.57,144.62,144.52,144.57,1000.0,137.931,137.9787,137.8833,137.931,1000.0
2019-11-12 12:25:00,144.51,144.59,144.51,144.51,400.0,137.8738,137.9501,137.8738,137.8738,400.0
2019-11-12 12:30:00,144.49,144.54,144.47,144.47,1300.0,137.8547,137.9024,137.8356,137.8356,1300.0
2019-11-12 12:35:00,144.45,144.63,144.45,144.63,700.0,137.8165,137.9883,137.8165,137.9883,700.0
2019-11-12 12:40:00,144.63,144.65,144.59,144.64,550.0,137.9883,138.0073,137.9501,137.9978,550.0
2019-11-12 12:45:00,144.64,144.67,144.49,144.67,4452.0,137.9978,138.0264,137.8547,138.0264,4452.0
2019-11-12 12:50:00,144.68,144.71,144.59,144.67,800.0,138.036,138.0646,137.9501,138.0264,800.0
2019-11-12 12:55:00,144.68,144.89,144.68,144.89,2582.0,138.036,138.2363,138.036,138.2363,2582.0
2019-11-12 13:00:00,144.84,144.86,144.78,144.86,1399.0,138.1886,138.2077,138.1314,138.2077,1399.0
2019-11-12 13:05:00,144.83,144.86,144.77,144.86,1735.0,138.1791,138.2077,138.1218,138.2077,1735.0
2019-11-12 13:10:00,144.93,145.07,144.87,145.07,2079.0,138.2745,138.4081,138.2172,138.4081,2079.0
2019-11-12 13:15:00,145.06,145.1,145.01,145.1,787.0,138.3985,138.4367,138.3508,138.4367,787.0
2019-11-12 13:20:00,144.97,145.02,144.95,144.97,968.0,138.3126,138.3603,138.2936,138.3126,968.0
2019-11-12 13:25:00,144.95,144.95,144.85,144.85,1282.0,138.2936,138.2936,138.1982,138.1982,1282.0
2019-11-12 13:30:00,144.87,144.89,144.82,144.85,1612.0,138.2172,138.2363,138.1695,138.1982,1612.0
2019-11-12 13:35:00,144.83,144.83,144.83,144.83,100.0,138.1791,138.1791,138.1791,138.1791,100.0
2019-11-12 13:40:00,144.85,144.95,144.83,144.95,1300.0,138.1982,138.2936,138.1791,138.2936,1300.0
2019-11-12 13:45:00,145.01,145.05,144.99,145.05,407.0,138.3508,138.389,138.3317,138.389,407.0
2019-11-12 13:50:00,145.08,145.18,145.07,145.18,511.0,138.4176,138.513,138.4081,138.513,511.0
2019-11-12 13:55:00,145.23,145.23,145.06,145.06,1600.0,138.5607,138.5607,138.3985,138.3985,1600.0
2019-11-12 14:00:00,145.03,145.04,144.92,144.94,3033.0,138.3699,138.3794,138.2649,138.284,3033.0
2019-11-12 14:05:00,144.9,144.9,144.85,144.9,2031.0,138.2459,138.2459,138.1982,138.2459,2031.0
2019-11-12 14:10:00,144.91,144.91,144.69,144.69,3467.0,138.2554,138.2554,138.0455,138.0455,3467.0
2019-11-12 14:15:00,144.65,144.67,144.59,144.6,1220.0,138.0073,138.0264,137.9501,137.9596,1220.0
2019-11-12 14:20:00,144.58,144.78,144.58,144.78,500.0,137.9406,138.1314,137.9406,138.1314,500.0
2019-11-12 14:25:00,144.77,144.86,144.7,144.7,2100.0,138.1218,138.2077,138.055,138.055,2100.0
2019-11-12 14:30:00,144.75,144.79,144.72,144.79,1295.0,138.1027,138.1409,138.0741,138.1409,1295.0
2019-11-12 14:35:00,144.82,144.84,144.7,144.71,1563.0,138.1695,138.1886,138.055,138.0646,1563.0
2019-11-12 14:40:00,144.74,144.79,144.68,144.69,5639.0,138.0932,138.1409,138.036,138.0455,5639.0
2019-11-12 14:45:00,144.67,144.68,144.54,144.57,2225.0,138.0264,138.036,137.9024,137.931,2225.0
2019-11-12 14:50:00,144.49,144.57,144.42,144.42,510.0,137.8547,137.931,137.7879,137.7879,510.0
2019-11-12 14:55:00,144.34,144.42,144.33,144.42,900.0,137.7116,137.7879,137.702,137.7879,900.0
2019-11-12 15:00:00,144.41,144.42,144.3,144.3,812.0,137.7784,137.7879,137.6734,137.6734,812.0
2019-11-12 15:05:00,144.34,144.34,144.21,144.26,3872.0,137.7116,137.7116,137.5875,137.6352,3872.0
2019-11-12 15:10:00,144.21,144.22,144.1,144.17,1401.0,137.5875,137.5971,137.4826,137.5494,1401.0
2019-11-12 15:15:00,144.13,144.15,144.08,144.08,1140.0,137.5112,137.5303,137.4635,137.4635,1140.0
2019-11-12 15:20:00,144.13,144.22,144.12,144.18,1660.0,137.5112,137.5971,137.5017,137.5589,1660.0
2019-11-12 15:25:00,144.22,144.22,144.09,144.12,1647.0,137.5971,137.5971,137.4731,137.5017,1647.0
2019-11-12 15:30:00,144.15,144.27,144.14,144.2,2038.0,137.5303,137.6448,137.5208,137.578,2038.0
2019-11-12 15:35:00,144.21,144.24,144.06,144.11,3420.0,137.5875,137.6162,137.4444,137.4921,3420.0
2019-11-12 15:40:00,144.12,144.18,144.1,144.12,3552.0,137.5017,137.5589,137.4826,137.5017,3552.0
2019-11-12 15:45:00,144.14,144.15,143.88,143.9,7974.0,137.5208,137.5303,137.2727,137.2918,7974.0
2019-11-12 15:50:00,143.95,144.06,143.89,144.05,9375.0,137.3395,137.4444,137.2822,137.4349,9375.0
2019-11-12 15:55:00,144.05,144.24,144.03,144.17,15366.0,137.4349,137.6162,137.4158,137.5494,15366.0
2019-11-13 09:30:00,143.82,144.0,143.47,144.0,5524.0,137.2155,137.3872,136.8815,137.3872,5524.0
2019-11-13 09:35:00,144.15,144.15,143.9,143.9,500.0,137.5303,137.5303,137.2918,137.2918,500.0
2019-11-13 09:40:00,144.22,144.47,144.22,144.47,838.0,137.5971,137.8356,137.5971,137.8356,838.0
2019-11-13 09:45:00,144.41,144.41,144.32,144.33,300.0,137.7784,137.7784,137.6925,137.702,300.0
2019-11-13 09:50:00,144.24,144.24,144.24,144.24,100.0,137.6162,137.6162,137.6162,137.6162,100.0
2019-11-13 09:55:00,143.92,143.92,143.37,143.42,3273.0,137.3109,137.3109,136.7861,136.8338,3273.0
2019-11-13 10:00:00,143.48,144.46,143.48,144.45,5284.0,136.8911,137.8261,136.8911,137.8165,5284.0
2019-11-13 10:05:00,144.44,144.45,144.3,144.44,1061.0,137.807,137.8165,137.6734,137.807,1061.0
2019-11-13 10:10:00,144.36,144.65,144.28,144.65,808.0,137.7307,138.0073,137.6543,138.0073,808.0
2019-11-13 10:15:00,144.56,145.0,144.56,144.99,20714.0,137.9215,138.3413,137.9215,138.3317,20714.0
2019-11-13 10:20:00,144.99,145.14,144.9,144.98,7217.0,138.3317,138.4748,138.2459,138.3222,7217.0
2019-11-13 10:25:00,145.0,145.01,144.72,144.72,1872.0,138.3413,138.3508,138.0741,138.0741,1872.0
2019-11-13 10:30:00,144.72,144.98,144.61,144.74,1700.0,138.0741,138.3222,137.9692,138.0932,1700.0
2019-11-13 10:35:00,144.75,145.15,144.71,145.15,2518.0,138.1027,138.4844,138.0646,138.4844,2518.0
2019-11-13 10:40:00,145.11,145.17,145.05,145.12,600.0,138.4462,138.5035,138.389,138.4558,600.0
2019-11-13 10:45:00,145.28,145.28,145.14,145.14,1100.0,138.6084,138.6084,138.4748,138.4748,1100.0
2019-11-13 10:50:00,145.16,145.35,145.16,145.35,700.0,138.4939,138.6752,138.4939,138.6752,700.0
2019-11-13 10:55:00,145.44,145.44,145.22,145.22,400.0,138.7611,138.7611,138.5512,138.5512,400.0
2019-11-13 11:00:00,145.21,145.22,144.98,144.98,2324.0,138.5416,138.5512,138.3222,138.3222,2324.0
2019-11-13 11:05:00,144.97,144.99,144.78,144.78,1267.0,138.3126,138.3317,138.1314,138.1314,1267.0
2019-11-13 11:10:00,144.78,144.79,144.57,144.57,3590.0,138.1314,138.1409,137.931,137.931,3590.0
2019-11-13 11:15:00,144.53,144.58,144.35,144.35,1213.0,137.8928,137.9406,137.7211,137.7211,1213.0
2019-11-13 11:20:00,144.3,144.39,144.24,144.39,1556.0,137.6734,137.7593,137.6162,137.7593,1556.0
2019-11-13 11:25:00,144.54,144.54,144.39,144.39,400.0,137.9024,137.9024,137.7593,137.7593,400.0
2019-11-13 11:30:00,144.32,144.53,144.32,144.53,600.0,137.6925,137.8928,137.6925,137.8928,600.0
2019-11-13 11:35:00,144.65,144.73,144.53,144.72,1400.0,138.0073,138.0837,137.8928,138.0741,1400.0
2019-11-13 11:40:00,144.79,145.14,144.79,145.14,600.0,138.1409,138.4748,138.1409,138.4748,600.0
2019-11-13 11:45:00,145.18,145.18,145.07,145.09,863.0,138.513,138.513,138.4081,138.4271,863.0
2019-11-13 11:50:00,145.13,145.27,145.13,145.27,800.0,138.4653,138.5989,138.4653,138.5989,800.0
2019-11-13 11:55:00,145.27,145.27,145.16,145.19,700.0,138.5989,138.5989,138.4939,138.5225,700.0
2019-11-13 12:00:00,145.16,145.2,144.97,144.97,1200.0,138.4939,138.5321,138.3126,138.3126,1200.0
2019-11-13 12:05:00,145.01,145.34,145.01,145.34,1229.0,138.3508,138.6657,138.3508,138.6657,1229.0
2019-11-13 12:10:00,145.38,145.41,145.38,145.41,500.0,138.7038,138.7324,138.7038,138.7324,500.0
2019-11-13 12:15:00,145.45,145.51,145.32,145.39,2163.0,138.7706,138.8278,138.6466,138.7134,2163.0
2019-11-13 12:20:00,145.39,145.39,145.22,145.27,2250.0,138.7134,138.7134,138.5512,138.5989,2250.0
2019-11-13 12:25:00,145.33,145.33,145.25,145.28,1029.0,138.6561,138.6561,138.5798,138.6084,1029.0
2019-11-13 12:30:00,145.28,145.32,145.28,145.32,500.0,138.6084,138.6466,138.6084,138.6466,500.0
2019-11-13 12:35:00,145.43,145.5,145.38,145.5,400.0,138.7515,138.8183,138.7038,138.8183,400.0
2019-11-13 12:40:00,145.49,145.54,145.43,145.45,2274.0,138.8088,138.8565,138.7515,138.7706,2274.0
2019-11-13 12:45:00,145.41,145.57,145.41,145.51,800.0,138.7324,138.8851,138.7324,138.8278,800.0
2019-11-13 12:50:00,145.49,145.52,145.41,145.41,1246.0,138.8088,138.8374,138.7324,138.7324,1246.0
2019-11-13 12:55:00,145.38,145.41,145.37,145.38,600.0,138.7038,138.7324,138.6943,138.7038,600.0
2019-11-13 13:00:00,145.36,145.41,145.32,145.38,1501.0,138.6847,138.7324,138.6466,138.7038,1501.0
2019-11-13 13:05:00,145.35,145.44,145.28,145.28,700.0,138.6752,138.7611,138.6084,138.6084,700.0
2019-11-13 13:10:00,145.34,145.37,145.24,145.26,1115.0,138.6657,138.6943,138.5702,138.5893,1115.0
2019-11-13 13:15:00,145.26,145.28,145.02,145.05,1505.0,138.5893,138.6084,138.3603,138.389,1505.0
2019-11-13 13:20:00,145.11,145.13,145.06,145.07,1072.0,138.4462,138.4653,138.3985,138.4081,1072.0
2019-11-13 13:25:00,145.17,145.18,145.09,145.18,1200.0,138.5035,138.513,138.4271,138.513,1200.0
2019-11-13 13:30:00,145.21,145.27,145.17,145.26,1471.0,138.5416,138.5989,138.5035,138.5893,1471.0
2019-11-13 13:35:00,145.23,145.27,145.19,145.21,700.0,138.5607,138.5989,138.5225,138.5416,700.0
2019-11-13 13:40:00,145.23,145.27,145.18,145.18,1590.0,138.5607,138.5989,138.513,138.513,1590.0
2019-11-13 13:45:00,145.18,145.19,145.1,145.1,745.0,138.513,138.5225,138.4367,138.4367,745.0
2019-11-13 13:50:00,145.13,145.18,145.08,145.11,969.0,138.4653,138.513,138.4176,138.4462,969.0
2019-11-13 13:55:00,145.06,145.06,144.6,144.77,3699.0,138.3985,138.3985,137.9596,138.1218,3699.0
2019-11-13 14:00:00,144.78,144.9,144.77,144.9,502.0,138.1314,138.2459,138.1218,138.2459,502.0
2019-11-13 14:05:00,144.94,144.94,144.83,144.83,700.0,138.284,138.284,138.1791,138.1791,700.0
2019-11-13 14:10:00,144.88,144.88,144.72,144.8,4889.0,138.2268,138.2268,138.0741,138.1504,4889.0
2019-11-13 14:15:00,144.99,145.07,144.97,145.01,2078.0,138.3317,138.4081,138.3126,138.3508,2078.0
2019-11-13 14:20:00,145.01,145.05,144.83,144.83,2272.0,138.3508,138.389,138.1791,138.1791,2272.0
2019-11-13 14:25:00,144.79,144.83,144.79,144.83,516.0,138.1409,138.1791,138.1409,138.1791,516.0
2019-11-13 14:30:00,144.9,144.98,144.85,144.97,5020.0,138.2459,138.3222,138.1982,138.3126,5020.0
2019-11-13 14:35:00,144.94,145.04,144.94,145.02,1189.0,138.284,138.3794,138.284,138.3603,1189.0
2019-11-13 14:40:00,145.0,145.14,145.0,145.14,400.0,138.3413,138.4748,138.3413,138.4748,400.0
2019-11-13 14:45:00,145.17,145.19,145.1,145.15,1000.0,138.5035,138.5225,138.4367,138.4844,1000.0
2019-11-13 14:50:00,145.15,145.23,145.1,145.1,1247.0,138.4844,138.5607,138.4367,138.4367,1247.0
2019-11-13 14:55:00,145.12,145.24,145.09,145.24,1303.0,138.4558,138.5702,138.4271,138.5702,1303.0
2019-11-13 15:00:00,145.24,145.29,145.21,145.26,2498.0,138.5702,138.6179,138.5416,138.5893,2498.0
2019-11-13 15:05:00,145.29,145.29,145.2,145.2,402.0,138.6179,138.6179,138.5321,138.5321,402.0
2019-11-13 15:10:00,145.19,145.26,145.19,145.23,1130.0,138.5225,138.5893,138.5225,138.5607,1130.0
2019-11-13 15:15:00,145.26,145.33,145.26,145.31,600.0,138.5893,138.6561,138.5893,138.637,600.0
2019-11-13 15:20:00,145.33,145.33,145.26,145.3,1298.0,138.6561,138.6561,138.5893,138.6275,1298.0
2019-11-13 15:25:00,145.31,145.33,145.25,145.26,1000.0,138.637,138.6561,138.5798,138.5893,1000.0
2019-11-13 15:30:00,145.24,145.35,145.19,145.3,3962.0,138.5702,138.6752,138.5225,138.6275,3962.0
2019-11-13 15:35:00,145.32,145.32,144.95,144.96,3305.0,138.6466,138.6466,138.2936,138.3031,3305.0
2019-11-13 15:40:00,144.94,145.13,144.93,145.11,2400.0,138.284,138.4653,138.2745,138.4462,2400.0
2019-11-13 15:45:00,145.16,145.18,145.07,145.14,3042.0,138.4939,138.513,138.4081,138.4748,3042.0
2019-11-13 15:50:00,145.15,145.23,145.08,145.19,5800.0,138.4844,138.5607,138.4176,138.5225,5800.0
2019-11-13 15:55:00,145.2,145.51,145.2,145.25,23721.0,138.5321,138.8278,138.5321,138.5798,23721.0
2019-11-14 09:30:00,145.46,145.66,145.0,145.36,6337.0,138.7801,138.971,138.3413,138.6847,6337.0
2019-11-14 09:35:00,145.49,145.67,145.35,145.49,4416.0,138.8088,138.9805,138.6752,138.8088,4416.0
2019-11-14 09:40:00,145.47,145.74,145.45,145.74,1739.0,138.7897,139.0473,138.7706,139.0473,1739.0
2019-11-14 09:45:00,145.8,145.92,145.58,145.58,2968.0,139.1045,139.219,138.8946,138.8946,2968.0
2019-11-14 09:50:00,145.59,145.59,145.54,145.54,200.0,138.9042,138.9042,138.8565,138.8565,200.0
2019-11-14 09:55:00,145.46,145.59,145.46,145.59,500.0,138.7801,138.9042,138.7801,138.9042,500.0
2019-11-14 10:00:00,145.5,145.72,145.48,145.69,3750.0,138.8183,139.0282,138.7992,138.9996,3750.0
2019-11-14 10:05:00,145.75,145.78,145.51,145.7,1843.0,139.0568,139.0854,138.8278,139.0091,1843.0
2019-11-14 10:10:00,145.7,145.7,145.48,145.57,4579.0,139.0091,139.0091,138.7992,138.8851,4579.0
2019-11-14 10:15:00,145.44,145.52,145.41,145.51,1400.0,138.7611,138.8374,138.7324,138.8278,1400.0
2019-11-14 10:20:00,145.56,145.63,145.5,145.5,1600.0,138.8755,138.9423,138.8183,138.8183,1600.0
2019-11-14 10:25:00,145.47,145.47,145.31,145.43,1600.0,138.7897,138.7897,138.637,138.7515,1600.0
2019-11-14 10:30:00,145.48,145.49,145.27,145.27,1100.0,138.7992,138.8088,138.5989,138.5989,1100.0
2019-11-14 10:35:00,145.22,145.32,145.18,145.18,800.0,138.5512,138.6466,138.513,138.513,800.0
2019-11-14 10:40:00,145.12,145.19,145.08,145.08,900.0,138.4558,138.5225,138.4176,138.4176,900.0
2019-11-14 10:45:00,145.09,145.21,145.05,145.21,1420.0,138.4271,138.5416,138.389,138.5416,1420.0
2019-11-14 10:50:00,145.23,145.39,145.23,145.34,1100.0,138.5607,138.7134,138.5607,138.6657,1100.0
2019-11-14 10:55:00,145.35,145.36,145.29,145.34,1000.0,138.6752,138.6847,138.6179,138.6657,1000.0
2019-11-14 11:00:00,145.28,145.39,145.25,145.27,1320.0,138.6084,138.7134,138.5798,138.5989,1320.0
2019-11-14 11:05:00,145.38,145.5,145.37,145.5,2500.0,138.7038,138.8183,138.6943,138.8183,2500.0
2019-11-14 11:10:00,145.48,145.89,145.48,145.89,3063.0,138.7992,139.1904,138.7992,139.1904,3063.0
2019-11-14 11:15:00,145.89,145.92,145.78,145.78,4442.0,139.1904,139.219,139.0854,139.0854,4442.0
2019-11-14 11:20:00,145.8,145.95,145.72,145.95,2409.0,139.1045,139.2476,139.0282,139.2476,2409.0
2019-11-14 11:25:00,145.96,146.01,145.81,145.82,3351.0,139.2572,139.3049,139.1141,139.1236,3351.0
2019-11-14 11:30:00,145.74,145.79,145.65,145.65,900.0,139.0473,139.095,138.9614,138.9614,900.0
2019-11-14 11:35:00,145.51,145.62,145.49,145.5,3081.0,138.8278,138.9328,138.8088,138.8183,3081.0
2019-11-14 11:40:00,145.38,145.38,145.15,145.15,501.0,138.7038,138.7038,138.4844,138.4844,501.0
2019-11-14 11:45:00,145.2,145.28,145.07,145.12,2200.0,138.5321,138.6084,138.4081,138.4558,2200.0
2019-11-14 11:50:00,145.17,145.3,145.16,145.3,2120.0,138.5035,138.6275,138.4939,138.6275,2120.0
2019-11-14 11:55:00,145.32,145.32,145.16,145.16,992.0,138.6466,138.6466,138.4939,138.4939,992.0
2019-11-14 12:00:00,145.09,145.12,145.05,145.1,800.0,138.4271,138.4558,138.389,138.4367,800.0
2019-11-14 12:05:00,145.09,145.22,145.09,145.22,1930.0,138.4271,138.5512,138.4271,138.5512,1930.0
2019-11-14 12:10:00,145.3,145.3,145.22,145.22,600.0,138.6275,138.6275,138.5512,138.5512,600.0
2019-11-14 12:15:00,145.12,145.2,145.1,145.2,1339.0,138.4558,138.5321,138.4367,138.5321,1339.0
2019-11-14 12:20:00,145.24,145.24,145.2,145.2,301.0,138.5702,138.5702,138.5321,138.5321,301.0
2019-11-14 12:25:00,145.2,145.31,145.2,145.23,1835.0,138.5321,138.637,138.5321,138.5607,1835.0
2019-11-14 12:30:00,145.18,145.23,145.17,145.21,1100.0,138.513,138.5607,138.5035,138.5416,1100.0
2019-11-14 12:35:00,145.16,145.16,145.12,145.14,615.0,138.4939,138.4939,138.4558,138.4748,615.0
2019-11-14 12:40:00,145.09,145.25,145.09,145.25,500.0,138.4271,138.5798,138.4271,138.5798,500.0
2019-11-14 12:45:00,145.22,145.52,145.22,145.49,902.0,138.5512,138.8374,138.5512,138.8088,902.0
2019-11-14 12:50:00,145.47,145.49,145.34,145.44,2044.0,138.7897,138.8088,138.6657,138.7611,2044.0
2019-11-14 12:55:00,145.43,145.54,145.4,145.54,510.0,138.7515,138.8565,138.7229,138.8565,510.0
2019-11-14 13:00:00,145.56,145.58,145.56,145.56,803.0,138.8755,138.8946,138.8755,138.8755,803.0
2019-11-14 13:05:00,145.55,145.68,145.53,145.68,2502.0,138.866,138.99,138.8469,138.99,2502.0
2019-11-14 13:10:00,145.68,145.68,145.45,145.45,1917.0,138.99,138.99,138.7706,138.7706,1917.0
2019-11-14 13:15:00,145.43,145.48,145.43,145.47,1300.0,138.7515,138.7992,138.7515,138.7897,1300.0
2019-11-14 13:20:00,145.53,145.65,145.52,145.65,1086.0,138.8469,138.9614,138.8374,138.9614,1086.0
2019-11-14 13:25:00,145.61,145.66,145.61,145.62,500.0,138.9233,138.971,138.9233,138.9328,500.0
2019-11-14 13:30:00,145.68,145.79,145.67,145.74,1914.0,138.99,139.095,138.9805,139.0473,1914.0
2019-11-14 13:35:00,145.75,145.86,145.62,145.67,4146.0,139.0568,139.1618,138.9328,138.9805,4146.0
2019-11-14 13:40:00,145.53,145.57,145.53,145.55,601.0,138.8469,138.8851,138.8469,138.866,601.0
2019-11-14 13:45:00,145.52,145.56,145.49,145.56,1094.0,138.8374,138.8755,138.8088,138.8755,1094.0
2019-11-14 13:50:00,145.56,145.58,145.48,145.54,1604.0,138.8755,138.8946,138.7992,138.8565,1604.0
2019-11-14 13:55:00,145.56,145.57,145.19,145.35,3003.0,138.8755,138.8851,138.5225,138.6752,3003.0
2019-11-14 14:00:00,145.22,145.36,145.14,145.14,801.0,138.5512,138.6847,138.4748,138.4748,801.0
2019-11-14 14:05:00,145.15,145.34,145.14,145.34,1264.0,138.4844,138.6657,138.4748,138.6657,1264.0
2019-11-14 14:10:00,145.34,145.5,145.34,145.5,2365.0,138.6657,138.8183,138.6657,138.8183,2365.0
2019-11-14 14:15:00,145.5,145.5,145.41,145.41,600.0,138.8183,138.8183,138.7324,138.7324,600.0
2019-11-14 14:20:00,145.44,145.54,145.44,145.54,902.0,138.7611,138.8565,138.7611,138.8565,902.0
2019-11-14 14:25:00,145.5,145.56,145.49,145.53,600.0,138.8183,138.8755,138.8088,138.8469,600.0
2019-11-14 14:30:00,145.53,145.53,145.48,145.49,1528.0,138.8469,138.8469,138.7992,138.8088,1528.0
2019-11-14 14:35:00,145.38,145.38,145.33,145.34,400.0,138.7038,138.7038,138.6561,138.6657,400.0
2019-11-14 14:40:00,145.34,145.36,145.31,145.36,1396.0,138.6657,138.6847,138.637,138.6847,1396.0
2019-11-14 14:45:00,145.37,145.46,145.35,145.43,2973.0,138.6943,138.7801,138.6752,138.7515,2973.0
2019-11-14 14:50:00,145.44,145.44,145.36,145.38,2075.0,138.7611,138.7611,138.6847,138.7038,2075.0
2019-11-14 14:55:00,145.36,145.4,145.22,145.24,2403.0,138.6847,138.7229,138.5512,138.5702,2403.0
2019-11-14 15:00:00,145.25,145.26,145.22,145.23,802.0,138.5798,138.5893,138.5512,138.5607,802.0
2019-11-14 15:05:00,145.27,145.3,145.24,145.27,900.0,138.5989,138.6275,138.5702,138.5989,900.0
2019-11-14 15:10:00,145.27,145.27,145.13,145.13,1500.0,138.5989,138.5989,138.4653,138.4653,1500.0
2019-11-14 15:15:00,145.14,145.17,145.14,145.17,3006.0,138.4748,138.5035,138.4748,138.5035,3006.0
2019-11-14 15:20:00,145.17,145.24,145.17,145.24,1700.0,138.5035,138.5702,138.5035,138.5702,1700.0
2019-11-14 15:25:00,145.22,145.3,145.22,145.28,2213.0,138.5512,138.6275,138.5512,138.6084,2213.0
2019-11-14 15:30:00,145.28,145.35,145.26,145.33,5315.0,138.6084,138.6752,138.5893,138.6561,5315.0
2019-11-14 15:35:00,145.28,145.31,145.2,145.24,4129.0,138.6084,138.637,138.5321,138.5702,4129.0
2019-11-14 15:40:00,145.23,145.4,145.23,145.28,4464.0,138.5607,138.7229,138.5607,138.6084,4464.0
2019-11-14 15:45:00,145.26,145.29,145.24,145.26,3600.0,138.5893,138.6179,138.5702,138.5893,3600.0
2019-11-14 15:50:00,145.27,145.47,145.27,145.36,9545.0,138.5989,138.7897,138.5989,138.6847,9545.0
2019-11-14 15:55:00,145.37,145.48,145.35,145.44,19484.0,138.6943,138.7992,138.6752,138.7611,19484.0
2019-11-15 09:30:00,145.6,145.92,145.6,145.78,26630.0,138.9137,139.219,138.9137,139.0854,26630.0
2019-11-15 09:35:00,145.88,146.07,145.77,145.99,2173.0,139.1809,139.3621,139.0759,139.2858,2173.0
2019-11-15 09:40:00,146.07,146.47,146.0,146.44,5215.0,139.3621,139.7438,139.2953,139.7151,5215.0
2019-11-15 09:45:00,146.44,146.82,146.33,146.71,4234.0,139.7151,140.0777,139.6102,139.9727,4234.0
2019-11-15 09:50:00,146.61,146.77,146.47,146.77,1100.0,139.8773,140.03,139.7438,140.03,1100.0
2019-11-15 09:55:00,146.76,146.76,146.53,146.63,3235.0,140.0204,140.0204,139.801,139.8964,3235.0
2019-11-15 10:00:00,146.69,147.03,146.66,146.91,5678.0,139.9537,140.278,139.925,140.1636,5678.0
2019-11-15 10:05:00,146.98,147.05,146.77,146.97,5711.0,140.2303,140.2971,140.03,140.2208,5711.0
2019-11-15 10:10:00,146.97,146.99,146.59,146.59,4115.0,140.2208,140.2399,139.8582,139.8582,4115.0
2019-11-15 10:15:00,146.61,147.04,146.59,147.0,4751.0,139.8773,140.2876,139.8582,140.2494,4751.0
2019-11-15 10:20:00,146.94,147.03,146.85,146.97,2839.0,140.1922,140.278,140.1063,140.2208,2839.0
2019-11-15 10:25:00,146.96,147.07,146.71,146.71,3820.0,140.2113,140.3162,139.9727,139.9727,3820.0
2019-11-15 10:30:00,146.66,146.85,146.66,146.77,3527.0,139.925,140.1063,139.925,140.03,3527.0
2019-11-15 10:35:00,146.71,146.74,146.51,146.71,3288.0,139.9727,140.0014,139.7819,139.9727,3288.0
2019-11-15 10:40:00,146.69,146.74,146.64,146.69,1919.0,139.9537,140.0014,139.906,139.9537,1919.0
2019-11-15 10:45:00,146.64,146.71,146.53,146.69,1300.0,139.906,139.9727,139.801,139.9537,1300.0
2019-11-15 10:50:00,146.78,146.85,146.7,146.84,3784.0,140.0395,140.1063,139.9632,140.0968,3784.0
2019-11-15 10:55:00,146.79,146.81,146.54,146.81,4020.0,140.0491,140.0681,139.8105,140.0681,4020.0
2019-11-15 11:00:00,146.75,147.07,146.75,146.99,5843.0,140.0109,140.3162,140.0109,140.2399,5843.0
2019-11-15 11:05:00,147.04,147.14,147.04,147.09,1200.0,140.2876,140.383,140.2876,140.3353,1200.0
2019-11-15 11:10:00,147.12,147.23,147.06,147.15,2113.0,140.3639,140.4689,140.3067,140.3925,2113.0
2019-11-15 11:15:00,147.14,147.14,146.94,147.09,2802.0,140.383,140.383,140.1922,140.3353,2802.0
2019-11-15 11:20:00,147.19,147.19,146.88,146.97,4159.0,140.4307,140.4307,140.1349,140.2208,4159.0
2019-11-15 11:25:00,147.01,147.12,147.01,147.12,1663.0,140.259,140.3639,140.259,140.3639,1663.0
2019-11-15 11:30:00,147.12,147.14,147.01,147.01,3586.0,140.3639,140.383,140.259,140.259,3586.0
2019-11-15 11:35:00,146.97,147.24,146.96,147.24,1400.0,140.2208,140.4784,140.2113,140.4784,1400.0
2019-11-15 11:40:00,147.27,147.38,147.24,147.32,11409.0,140.507,140.612,140.4784,140.5547,11409.0
2019-11-15 11:45:00,147.29,147.29,146.91,147.06,5135.0,140.5261,140.5261,140.1636,140.3067,5135.0
2019-11-15 11:50:00,147.01,147.01,146.71,146.72,4536.0,140.259,140.259,139.9727,139.9823,4536.0
2019-11-15 11:55:00,146.76,146.76,146.58,146.59,2674.0,140.0204,140.0204,139.8487,139.8582,2674.0
2019-11-15 12:00:00,146.54,146.65,146.41,146.53,5190.0,139.8105,139.9155,139.6865,139.801,5190.0
2019-11-15 12:05:00,146.49,146.49,146.34,146.41,3338.0,139.7628,139.7628,139.6197,139.6865,3338.0
2019-11-15 12:10:00,146.4,146.47,146.37,146.47,2109.0,139.677,139.7438,139.6484,139.7438,2109.0
2019-11-15 12:15:00,146.44,146.92,146.38,146.67,10759.0,139.7151,140.1731,139.6579,139.9346,10759.0
2019-11-15 12:20:00,146.63,146.71,146.48,146.48,4530.0,139.8964,139.9727,139.7533,139.7533,4530.0
2019-11-15 12:25:00,146.39,146.54,146.3,146.5,4723.0,139.6674,139.8105,139.5816,139.7724,4723.0
2019-11-15 12:30:00,146.56,146.62,146.4,146.57,3687.0,139.8296,139.8869,139.677,139.8392,3687.0
2019-11-15 12:35:00,146.57,146.59,146.5,146.5,3134.0,139.8392,139.8582,139.7724,139.7724,3134.0
2019-11-15 12:40:00,146.4,146.43,146.25,146.33,2506.0,139.677,139.7056,139.5339,139.6102,2506.0
2019-11-15 12:45:00,146.36,146.36,146.16,146.21,2266.0,139.6388,139.6388,139.448,139.4957,2266.0
2019-11-15 12:50:00,146.16,146.16,146.08,146.15,4324.0,139.448,139.448,139.3717,139.4385,4324.0
2019-11-15 12:55:00,146.12,146.21,146.08,146.15,3726.0,139.4098,139.4957,139.3717,139.4385,3726.0
2019-11-15 13:00:00,146.14,146.25,146.14,146.2,3213.0,139.4289,139.5339,139.4289,139.4862,3213.0
2019-11-15 13:05:00,146.18,146.22,146.16,146.22,1900.0,139.4671,139.5052,139.448,139.5052,1900.0
2019-11-15 13:10:00,146.23,146.23,146.15,146.2,1510.0,139.5148,139.5148,139.4385,139.4862,1510.0
2019-11-15 13:15:00,146.19,146.29,146.18,146.29,1412.0,139.4766,139.572,139.4671,139.572,1412.0
2019-11-15 13:20:00,146.25,146.27,146.18,146.2,1457.0,139.5339,139.5529,139.4671,139.4862,1457.0
2019-11-15 13:25:00,146.18,146.29,146.17,146.25,2332.0,139.4671,139.572,139.4575,139.5339,2332.0
2019-11-15 13:30:00,146.21,146.21,146.13,146.13,1805.0,139.4957,139.4957,139.4194,139.4194,1805.0
2019-11-15 13:35:00,146.12,146.37,146.12,146.31,2246.0,139.4098,139.6484,139.4098,139.5911,2246.0
2019-11-15 13:40:00,146.33,146.42,146.27,146.27,2168.0,139.6102,139.6961,139.5529,139.5529,2168.0
2019-11-15 13:45:00,146.22,146.22,146.12,146.12,1826.0,139.5052,139.5052,139.4098,139.4098,1826.0
2019-11-15 13:50:00,146.14,146.15,146.01,146.05,2448.0,139.4289,139.4385,139.3049,139.343,2448.0
2019-11-15 13:55:00,146.08,146.13,146.07,146.13,2034.0,139.3717,139.4194,139.3621,139.4194,2034.0
2019-11-15 14:00:00,146.13,146.19,146.12,146.19,910.0,139.4194,139.4766,139.4098,139.4766,910.0
2019-11-15 14:05:00,146.18,146.33,146.13,146.33,3623.0,139.4671,139.6102,139.4194,139.6102,3623.0
2019-11-15 14:10:00,146.35,146.54,146.35,146.54,1826.0,139.6293,139.8105,139.6293,139.8105,1826.0
2019-11-15 14:15:00,146.59,146.65,146.56,146.65,1808.0,139.8582,139.9155,139.8296,139.9155,1808.0
2019-11-15 14:20:00,146.61,146.62,146.56,146.62,1205.0,139.8773,139.8869,139.8296,139.8869,1205.0
2019-11-15 14:25:00,146.6,146.69,146.55,146.65,1447.0,139.8678,139.9537,139.8201,139.9155,1447.0
2019-11-15 14:30:00,146.64,146.7,146.62,146.7,1800.0,139.906,139.9632,139.8869,139.9632,1800.0
2019-11-15 14:35:00,146.7,146.79,146.69,146.79,1937.0,139.9632,140.0491,139.9537,140.0491,1937.0
2019-11-15 14:40:00,146.79,146.89,146.75,146.77,1107.0,140.0491,140.1445,140.0109,140.03,1107.0
2019-11-15 14:45:00,146.75,146.78,146.71,146.78,1826.0,140.0109,140.0395,139.9727,140.0395,1826.0
2019-11-15 14:50:00,146.77,147.0,146.77,146.91,4433.0,140.03,140.2494,140.03,140.1636,4433.0
2019-11-15 14:55:00,146.9,146.96,146.79,146.79,2032.0,140.154,140.2113,140.0491,140.0491,2032.0
2019-11-15 15:00:00,146.78,146.92,146.76,146.87,2834.0,140.0395,140.1731,140.0204,140.1254,2834.0
2019-11-15 15:05:00,146.91,146.94,146.86,146.9,3258.0,140.1636,140.1922,140.1158,140.154,3258.0
2019-11-15 15:10:00,146.85,146.96,146.83,146.95,1947.0,140.1063,140.2113,140.0872,140.2017,1947.0
2019-11-15 15:15:00,146.95,147.0,146.93,146.97,3550.0,140.2017,140.2494,140.1826,140.2208,3550.0
2019-11-15 15:20:00,146.98,147.0,146.94,146.97,3082.0,140.2303,140.2494,140.1922,140.2208,3082.0
2019-11-15 15:25:00,147.0,147.1,146.96,146.99,4207.0,140.2494,140.3448,140.2113,140.2399,4207.0
2019-11-15 15:30:00,147.0,147.04,146.74,146.74,4419.0,140.2494,140.2876,140.0014,140.0014,4419.0
2019-11-15 15:35:00,146.72,146.83,146.69,146.75,4706.0,139.9823,140.0872,139.9537,140.0109,4706.0
2019-11-15 15:40:00,146.67,146.72,146.57,146.69,4923.0,139.9346,139.9823,139.8392,139.9537,4923.0
2019-11-15 15:45:00,146.68,146.93,146.66,146.93,7492.0,139.9441,140.1826,139.925,140.1826,7492.0
2019-11-15 15:50:00,147.0,147.0,146.79,146.88,9145.0,140.2494,140.2494,140.0491,140.1349,9145.0
2019-11-15 15:55:00,146.91,147.13,146.85,147.12,33021.0,140.1636,140.3735,140.1063,140.3639,33021.0
2019-11-18 09:30:00,146.7,147.56,146.57,147.56,8822.0,139.9632,140.7837,139.8392,140.7837,8822.0
2019-11-18 09:35:00,147.5,147.51,147.29,147.38,1801.0,140.7265,140.736,140.5261,140.612,1801.0
2019-11-18 09:40:00,147.36,147.7,147.21,147.7,1860.0,140.5929,140.9173,140.4498,140.9173,1860.0
2019-11-18 09:45:00,147.94,148.21,147.9,148.15,8889.0,141.1463,141.4039,141.1081,141.3466,8889.0
2019-11-18 09:50:00,147.9,148.03,147.75,147.75,1200.0,141.1081,141.2321,140.965,140.965,1200.0
2019-11-18 09:55:00,147.73,147.75,147.37,147.59,2523.0,140.9459,140.965,140.6024,140.8123,2523.0
2019-11-18 10:00:00,147.65,147.65,147.2,147.21,1800.0,140.8696,140.8696,140.4402,140.4498,1800.0
2019-11-18 10:05:00,147.32,147.4,147.25,147.3,1899.0,140.5547,140.6311,140.4879,140.5356,1899.0
2019-11-18 10:10:00,147.19,147.49,147.19,147.44,1401.0,140.4307,140.7169,140.4307,140.6692,1401.0
2019-11-18 10:15:00,147.53,147.63,147.51,147.62,2300.0,140.7551,140.8505,140.736,140.8409,2300.0
2019-11-18 10:20:00,147.69,147.73,147.52,147.53,3600.0,140.9077,140.9459,140.7455,140.7551,3600.0
2019-11-18 10:25:00,147.58,147.58,147.32,147.4,3000.0,140.8028,140.8028,140.5547,140.6311,3000.0
2019-11-18 10:30:00,147.29,147.37,147.01,147.14,1300.0,140.5261,140.6024,140.259,140.383,1300.0
2019-11-18 10:35:00,147.07,147.2,147.05,147.17,2517.0,140.3162,140.4402,140.2971,140.4116,2517.0
2019-11-18 10:40:00,147.24,147.37,147.24,147.37,2850.0,140.4784,140.6024,140.4784,140.6024,2850.0
2019-11-18 10:45:00,147.31,147.32,147.12,147.22,2704.0,140.5452,140.5547,140.3639,140.4593,2704.0
2019-11-18 10:50:00,147.18,147.18,146.79,146.84,2527.0,140.4212,140.4212,140.0491,140.0968,2527.0
2019-11-18 10:55:00,146.88,146.88,146.82,146.87,1100.0,140.1349,140.1349,140.0777,140.1254,1100.0
2019-11-18 11:00:00,146.9,147.0,146.71,146.73,2001.0,140.154,140.2494,139.9727,139.9918,2001.0
2019-11-18 11:05:00,146.75,146.96,146.68,146.96,1710.0,140.0109,140.2113,139.9441,140.2113,1710.0
2019-11-18 11:10:00,147.01,147.21,146.94,147.0,2508.0,140.259,140.4498,140.1922,140.2494,2508.0
2019-11-18 11:15:00,146.92,146.94,146.77,146.87,1200.0,140.1731,140.1922,140.03,140.1254,1200.0
2019-11-18 11:20:00,146.9,146.9,146.71,146.71,700.0,140.154,140.154,139.9727,139.9727,700.0
2019-11-18 11:25:00,146.82,146.85,146.76,146.81,1200.0,140.0777,140.1063,140.0204,140.0681,1200.0
2019-11-18 11:30:00,146.79,146.94,146.76,146.92,2303.0,140.0491,140.1922,140.0204,140.1731,2303.0
2019-11-18 11:35:00,147.0,147.06,146.92,147.06,5348.0,140.2494,140.3067,140.1731,140.3067,5348.0
2019-11-18 11:40:00,147.03,147.22,147.03,147.22,2750.0,140.278,140.4593,140.278,140.4593,2750.0
2019-11-18 11:45:00,147.2,147.32,147.15,147.29,3000.0,140.4402,140.5547,140.3925,140.5261,3000.0
2019-11-18 11:50:00,147.21,147.21,147.13,147.13,950.0,140.4498,140.4498,140.3735,140.3735,950.0
2019-11-18 11:55:00,147.1,147.18,147.01,147.16,1500.0,140.3448,140.4212,140.259,140.4021,1500.0
2019-11-18 12:00:00,147.12,147.23,147.11,147.22,1464.0,140.3639,140.4689,140.3544,140.4593,1464.0
2019-11-18 12:05:00,147.23,147.32,147.23,147.31,1000.0,140.4689,140.5547,140.4689,140.5452,1000.0
2019-11-18 12:10:00,147.33,147.47,147.26,147.46,4572.0,140.5643,140.6978,140.4975,140.6883,4572.0
2019-11-18 12:15:00,147.5,147.9,147.5,147.77,3351.0,140.7265,141.1081,140.7265,140.9841,3351.0
2019-11-18 12:20:00,147.81,147.82,147.65,147.66,2505.0,141.0222,141.0318,140.8696,140.8791,2505.0
2019-11-18 12:25:00,147.59,147.62,147.49,147.56,4389.0,140.8123,140.8409,140.7169,140.7837,4389.0
2019-11-18 12:30:00,147.56,147.6,147.54,147.59,2103.0,140.7837,140.8219,140.7646,140.8123,2103.0
2019-11-18 12:35:00,147.61,147.71,147.56,147.57,3273.0,140.8314,140.9268,140.7837,140.7932,3273.0
2019-11-18 12:40:00,147.59,147.87,147.59,147.81,1400.0,140.8123,141.0795,140.8123,141.0222,1400.0
2019-11-18 12:45:00,147.79,147.81,147.62,147.75,1400.0,141.0031,141.0222,140.8409,140.965,1400.0
2019-11-18 12:50:00,147.75,147.78,147.73,147.73,400.0,140.965,140.9936,140.9459,140.9459,400.0
2019-11-18 12:55:00,147.78,147.83,147.78,147.8,1199.0,140.9936,141.0413,140.9936,141.0127,1199.0
2019-11-18 13:00:00,147.81,147.85,147.76,147.76,2288.0,141.0222,141.0604,140.9745,140.9745,2288.0
2019-11-18 13:05:00,147.65,147.65,147.57,147.61,1205.0,140.8696,140.8696,140.7932,140.8314,1205.0
2019-11-18 13:10:00,147.61,147.62,147.59,147.61,1000.0,140.8314,140.8409,140.8123,140.8314,1000.0
2019-11-18 13:15:00,147.56,147.56,147.52,147.52,400.0,140.7837,140.7837,140.7455,140.7455,400.0
2019-11-18 13:20:00,147.48,147.48,147.46,147.46,200.0,140.7074,140.7074,140.6883,140.6883,200.0
2019-11-18 13:25:00,147.46,147.5,147.44,147.5,1500.0,140.6883,140.7265,140.6692,140.7265,1500.0
2019-11-18 13:30:00,147.49,147.49,147.45,147.45,800.0,140.7169,140.7169,140.6788,140.6788,800.0
2019-11-18 13:35:00,147.39,147.6,147.37,147.59,2900.0,140.6215,140.8219,140.6024,140.8123,2900.0
2019-11-18 13:40:00,147.6,147.94,147.6,147.94,3208.0,140.8219,141.1463,140.8219,141.1463,3208.0
2019-11-18 13:45:00,147.9,147.9,147.85,147.87,1800.0,141.1081,141.1081,141.0604,141.0795,1800.0
2019-11-18 13:50:00,147.9,147.9,147.74,147.8,3011.0,141.1081,141.1081,140.9554,141.0127,3011.0
2019-11-18 13:55:00,147.81,147.9,147.81,147.85,1512.0,141.0222,141.1081,141.0222,141.0604,1512.0
2019-11-18 14:00:00,147.87,147.91,147.78,147.83,2984.0,141.0795,141.1176,140.9936,141.0413,2984.0
2019-11-18 14:05:00,147.78,147.8,147.77,147.79,1800.0,140.9936,141.0127,140.9841,141.0031,1800.0
2019-11-18 14:10:00,147.81,147.99,147.8,147.99,2500.0,141.0222,141.194,141.0127,141.194,2500.0
2019-11-18 14:15:00,148.0,148.08,147.97,147.97,2480.0,141.2035,141.2798,141.1749,141.1749,2480.0
2019-11-18 14:20:00,148.02,148.3,147.93,148.25,7506.0,141.2226,141.4897,141.1367,141.442,7506.0
2019-11-18 14:25:00,148.27,148.49,148.16,148.2,9677.0,141.4611,141.671,141.3562,141.3943,9677.0
2019-11-18 14:30:00,148.2,148.29,148.16,148.16,2850.0,141.3943,141.4802,141.3562,141.3562,2850.0
2019-11-18 14:35:00,148.22,148.22,148.03,148.03,1100.0,141.4134,141.4134,141.2321,141.2321,1100.0
2019-11-18 14:40:00,147.95,147.95,147.9,147.95,800.0,141.1558,141.1558,141.1081,141.1558,800.0
2019-11-18 14:45:00,147.99,148.06,147.95,148.03,1998.0,141.194,141.2607,141.1558,141.2321,1998.0
2019-11-18 14:50:00,148.0,148.0,147.81,147.88,1958.0,141.2035,141.2035,141.0222,141.089,1958.0
2019-11-18 14:55:00,147.87,147.91,147.84,147.91,920.0,141.0795,141.1176,141.0508,141.1176,920.0
2019-11-18 15:00:00,147.89,147.93,147.85,147.93,700.0,141.0985,141.1367,141.0604,141.1367,700.0
2019-11-18 15:05:00,147.9,147.9,147.74,147.75,1420.0,141.1081,141.1081,140.9554,140.965,1420.0
2019-11-18 15:10:00,147.73,147.77,147.7,147.74,1944.0,140.9459,140.9841,140.9173,140.9554,1944.0
2019-11-18 15:15:00,147.74,147.74,147.7,147.71,1300.0,140.9554,140.9554,140.9173,140.9268,1300.0
2019-11-18 15:20:00,147.68,147.68,147.54,147.56,3127.0,140.8982,140.8982,140.7646,140.7837,3127.0
2019-11-18 15:25:00,147.61,147.66,147.55,147.66,2185.0,140.8314,140.8791,140.7742,140.8791,2185.0
2019-11-18 15:30:00,147.68,148.1,147.68,148.02,10267.0,140.8982,141.2989,140.8982,141.2226,10267.0
2019-11-18 15:35:00,148.04,148.04,147.97,148.0,5000.0,141.2417,141.2417,141.1749,141.2035,5000.0
2019-11-18 15:40:00,148.01,148.01,147.87,147.9,7826.0,141.213,141.213,141.0795,141.1081,7826.0
2019-11-18 15:45:00,147.91,147.91,147.78,147.78,5937.0,141.1176,141.1176,140.9936,140.9936,5937.0
2019-11-18 15:50:00,147.79,147.82,147.62,147.76,11933.0,141.0031,141.0318,140.8409,140.9745,11933.0
2019-11-18 15:55:00,147.7,147.81,147.64,147.78,15423.0,140.9173,141.0222,140.86,140.9936,15423.0
2019-11-19 09:30:00,148.58,148.89,148.0,148.89,5348.0,141.7569,142.0526,141.2035,142.0526,5348.0
2019-11-19 09:35:00,149.0,149.05,148.51,148.77,3351.0,142.1576,142.2053,141.6901,141.9381,3351.0
2019-11-19 09:40:00,148.56,148.65,148.52,148.65,1355.0,141.7378,141.8236,141.6996,141.8236,1355.0
2019-11-19 09:45:00,148.65,148.65,148.24,148.24,2000.0,141.8236,141.8236,141.4325,141.4325,2000.0
2019-11-19 09:50:00,148.5,148.67,148.04,148.04,2364.0,141.6805,141.8427,141.2417,141.2417,2364.0
2019-11-19 09:55:00,148.36,148.48,148.16,148.22,1300.0,141.547,141.6615,141.3562,141.4134,1300.0
2019-11-19 10:00:00,148.3,148.34,148.27,148.34,1131.0,141.4897,141.5279,141.4611,141.5279,1131.0
2019-11-19 10:05:00,148.41,148.45,148.13,148.15,4022.0,141.5947,141.6328,141.3275,141.3466,4022.0
2019-11-19 10:10:00,148.16,148.16,148.02,148.11,1200.0,141.3562,141.3562,141.2226,141.3084,1200.0
2019-11-19 10:15:00,148.23,148.55,148.16,148.55,1700.0,141.4229,141.7282,141.3562,141.7282,1700.0
2019-11-19 10:20:00,148.66,148.75,148.5,148.75,3400.0,141.8332,141.9191,141.6805,141.9191,3400.0
2019-11-19 10:25:00,148.85,149.28,148.85,149.07,6800.0,142.0145,142.4247,142.0145,142.2244,6800.0
2019-11-19 10:30:00,149.13,149.53,149.05,149.53,1993.0,142.2816,142.6632,142.2053,142.6632,1993.0
2019-11-19 10:35:00,149.59,149.64,149.47,149.47,4649.0,142.7205,142.7682,142.606,142.606,4649.0
2019-11-19 10:40:00,149.58,149.7,149.56,149.58,1335.0,142.7109,142.8254,142.6919,142.7109,1335.0
2019-11-19 10:45:00,149.59,149.61,149.3,149.3,1400.0,142.7205,142.7396,142.4438,142.4438,1400.0
2019-11-19 10:50:00,149.48,149.51,149.23,149.29,1100.0,142.6155,142.6442,142.377,142.4343,1100.0
2019-11-19 10:55:00,149.25,149.3,149.05,149.13,1647.0,142.3961,142.4438,142.2053,142.2816,1647.0
2019-11-19 11:00:00,149.12,149.17,148.93,148.93,1230.0,142.2721,142.3198,142.0908,142.0908,1230.0
2019-11-19 11:05:00,148.95,149.25,148.94,149.25,930.0,142.1099,142.3961,142.1003,142.3961,930.0
2019-11-19 11:10:00,149.13,149.29,149.13,149.29,600.0,142.2816,142.4343,142.2816,142.4343,600.0
2019-11-19 11:15:00,149.26,149.33,149.19,149.23,1129.0,142.4056,142.4724,142.3389,142.377,1129.0
2019-11-19 11:20:00,149.31,149.31,149.05,149.05,1401.0,142.4533,142.4533,142.2053,142.2053,1401.0
2019-11-19 11:25:00,149.12,149.27,149.08,149.22,1600.0,142.2721,142.4152,142.2339,142.3675,1600.0
2019-11-19 11:30:00,149.24,149.24,149.06,149.17,1917.0,142.3866,142.3866,142.2148,142.3198,1917.0
2019-11-19 11:35:00,149.19,149.41,149.18,149.28,1388.0,142.3389,142.5487,142.3293,142.4247,1388.0
2019-11-19 11:40:00,149.2,149.23,149.07,149.11,1312.0,142.3484,142.377,142.2244,142.2625,1312.0
2019-11-19 11:45:00,149.08,149.11,149.03,149.11,1403.0,142.2339,142.2625,142.1862,142.2625,1403.0
2019-11-19 11:50:00,149.04,149.05,149.0,149.04,1024.0,142.1957,142.2053,142.1576,142.1957,1024.0
2019-11-19 11:55:00,149.09,149.31,149.05,149.23,3379.0,142.2434,142.4533,142.2053,142.377,3379.0
2019-11-19 12:00:00,149.27,149.27,149.09,149.09,1400.0,142.4152,142.4152,142.2434,142.2434,1400.0
2019-11-19 12:05:00,148.93,148.96,148.87,148.89,1200.0,142.0908,142.1194,142.0335,142.0526,1200.0
2019-11-19 12:10:00,148.86,148.92,148.84,148.92,900.0,142.024,142.0812,142.0049,142.0812,900.0
2019-11-19 12:15:00,148.96,149.02,148.93,148.99,800.0,142.1194,142.1767,142.0908,142.148,800.0
2019-11-19 12:20:00,149.09,149.34,149.08,149.34,1300.0,142.2434,142.482,142.2339,142.482,1300.0
2019-11-19 12:25:00,149.34,149.37,149.32,149.33,1110.0,142.482,142.5106,142.4629,142.4724,1110.0
2019-11-19 12:30:00,149.31,149.31,148.74,148.74,5927.0,142.4533,142.4533,141.9095,141.9095,5927.0
2019-11-19 12:35:00,148.78,149.05,148.78,149.05,1635.0,141.9477,142.2053,141.9477,142.2053,1635.0
2019-11-19 12:40:00,149.06,149.06,148.88,148.9,1835.0,142.2148,142.2148,142.0431,142.0622,1835.0
2019-11-19 12:45:00,148.75,148.89,148.74,148.75,2117.0,141.9191,142.0526,141.9095,141.9191,2117.0
2019-11-19 12:50:00,148.74,149.12,148.73,149.12,4302.0,141.9095,142.2721,141.9,142.2721,4302.0
2019-11-19 12:55:00,149.1,149.21,149.05,149.05,1402.0,142.253,142.3579,142.2053,142.2053,1402.0
2019-11-19 13:00:00,149.05,149.13,149.0,149.07,2195.0,142.2053,142.2816,142.1576,142.2244,2195.0
2019-11-19 13:05:00,149.09,149.2,149.09,149.2,1065.0,142.2434,142.3484,142.2434,142.3484,1065.0
2019-11-19 13:10:00,149.22,149.41,149.22,149.37,1893.0,142.3675,142.5487,142.3675,142.5106,1893.0
2019-11-19 13:15:00,149.35,149.52,149.33,149.5,3780.0,142.4915,142.6537,142.4724,142.6346,3780.0
2019-11-19 13:20:00,149.53,149.57,149.39,149.39,2900.0,142.6632,142.7014,142.5297,142.5297,2900.0
2019-11-19 13:25:00,149.39,149.44,149.34,149.34,1500.0,142.5297,142.5774,142.482,142.482,1500.0
2019-11-19 13:30:00,149.4,149.45,149.4,149.44,500.0,142.5392,142.5869,142.5392,142.5774,500.0
2019-11-19 13:35:00,149.47,149.61,149.46,149.58,3408.0,142.606,142.7396,142.5965,142.7109,3408.0
2019-11-19 13:40:00,149.65,149.94,149.65,149.91,2610.0,142.7777,143.0544,142.7777,143.0258,2610.0
2019-11-19 13:45:00,149.91,149.93,149.8,149.84,1850.0,143.0258,143.0449,142.9208,142.959,1850.0
2019-11-19 13:50:00,149.86,149.9,149.76,149.87,2400.0,142.9781,143.0162,142.8827,142.9876,2400.0
2019-11-19 13:55:00,149.83,149.83,149.68,149.75,1618.0,142.9495,142.9495,142.8063,142.8731,1618.0
2019-11-19 14:00:00,149.75,149.8,149.63,149.64,1114.0,142.8731,142.9208,142.7586,142.7682,1114.0
2019-11-19 14:05:00,149.69,149.83,149.64,149.82,1814.0,142.8159,142.9495,142.7682,142.9399,1814.0
2019-11-19 14:10:00,149.8,149.87,149.76,149.79,1402.0,142.9208,142.9876,142.8827,142.9113,1402.0
2019-11-19 14:15:00,149.77,149.77,149.71,149.72,400.0,142.8922,142.8922,142.835,142.8445,400.0
2019-11-19 14:20:00,149.75,149.86,149.75,149.83,700.0,142.8731,142.9781,142.8731,142.9495,700.0
2019-11-19 14:25:00,149.82,149.86,149.79,149.86,1340.0,142.9399,142.9781,142.9113,142.9781,1340.0
2019-11-19 14:30:00,149.9,149.92,149.78,149.78,1223.0,143.0162,143.0353,142.9018,142.9018,1223.0
2019-11-19 14:35:00,149.76,149.82,149.69,149.71,1013.0,142.8827,142.9399,142.8159,142.835,1013.0
2019-11-19 14:40:00,149.63,149.71,149.63,149.69,1386.0,142.7586,142.835,142.7586,142.8159,1386.0
2019-11-19 14:45:00,149.76,149.77,149.66,149.68,1800.0,142.8827,142.8922,142.7873,142.8063,1800.0
2019-11-19 14:50:00,149.67,149.67,149.59,149.59,408.0,142.7968,142.7968,142.7205,142.7205,408.0
2019-11-19 14:55:00,149.56,149.61,149.51,149.58,500.0,142.6919,142.7396,142.6442,142.7109,500.0
2019-11-19 15:00:00,149.61,149.74,149.6,149.68,1700.0,142.7396,142.8636,142.73,142.8063,1700.0
2019-11-19 15:05:00,149.69,149.74,149.67,149.69,2194.0,142.8159,142.8636,142.7968,142.8159,2194.0
2019-11-19 15:10:00,149.67,149.8,149.66,149.76,1931.0,142.7968,142.9208,142.7873,142.8827,1931.0
2019-11-19 15:15:00,149.76,149.76,149.62,149.68,2659.0,142.8827,142.8827,142.7491,142.8063,2659.0
2019-11-19 15:20:00,149.69,149.7,149.62,149.64,1900.0,142.8159,142.8254,142.7491,142.7682,1900.0
2019-11-19 15:25:00,149.62,149.64,149.52,149.54,900.0,142.7491,142.7682,142.6537,142.6728,900.0
2019-11-19 15:30:00,149.52,149.56,149.35,149.35,4560.0,142.6537,142.6919,142.4915,142.4915,4560.0
2019-11-19 15:35:00,149.37,149.55,149.37,149.52,3255.0,142.5106,142.6823,142.5106,142.6537,3255.0
2019-11-19 15:40:00,149.5,149.59,149.48,149.55,4000.0,142.6346,142.7205,142.6155,142.6823,4000.0
2019-11-19 15:45:00,149.55,149.61,149.43,149.48,6698.0,142.6823,142.7396,142.5678,142.6155,6698.0
2019-11-19 15:50:00,149.46,149.65,149.42,149.6,14945.0,142.5965,142.7777,142.5583,142.73,14945.0
2019-11-19 15:55:00,149.59,149.6,149.36,149.36,23951.0,142.7205,142.73,142.501,142.501,23951.0
2019-11-20 09:30:00,148.64,149.74,148.13,149.4,8819.0,141.8141,142.8636,141.3275,142.5392,8819.0
2019-11-20 09:35:00,149.18,149.45,149.09,149.24,1900.0,142.3293,142.5869,142.2434,142.3866,1900.0
2019-11-20 09:40:00,149.31,149.79,149.31,149.79,2624.0,142.4533,142.9113,142.4533,142.9113,2624.0
2019-11-20 09:45:00,149.88,150.17,149.88,149.98,13641.0,142.9972,143.2738,142.9972,143.0926,13641.0
2019-11-20 09:50:00,149.84,150.44,149.84,150.28,2786.0,142.959,143.5314,142.959,143.3788,2786.0
2019-11-20 09:55:00,150.31,151.13,150.21,150.82,6823.0,143.4074,144.1898,143.312,143.894,6823.0
2019-11-20 10:00:00,150.69,150.95,150.69,150.85,1601.0,143.77,144.018,143.77,143.9226,1601.0
2019-11-20 10:05:00,150.9,151.09,150.9,151.02,1928.0,143.9703,144.1516,143.9703,144.0848,1928.0
2019-11-20 10:10:00,150.99,151.03,150.77,151.03,1700.0,144.0562,144.0944,143.8463,144.0944,1700.0
2019-11-20 10:15:00,151.08,151.08,150.74,151.07,3234.0,144.1421,144.1421,143.8177,144.1325,3234.0
2019-11-20 10:20:00,151.11,151.28,150.95,150.95,2795.0,144.1707,144.3329,144.018,144.018,2795.0
2019-11-20 10:25:00,151.08,151.18,150.89,151.17,1200.0,144.1421,144.2375,143.9608,144.2279,1200.0
2019-11-20 10:30:00,151.15,151.46,151.14,151.34,2539.0,144.2088,144.5046,144.1993,144.3901,2539.0
2019-11-20 10:35:00,151.22,151.22,150.95,150.96,1422.0,144.2756,144.2756,144.018,144.0276,1422.0
2019-11-20 10:40:00,150.9,150.94,150.78,150.78,1565.0,143.9703,144.0085,143.8558,143.8558,1565.0
2019-11-20 10:45:00,150.8,150.96,150.71,150.96,1132.0,143.8749,144.0276,143.789,144.0276,1132.0
2019-11-20 10:50:00,151.17,151.19,150.83,150.83,1900.0,144.2279,144.247,143.9035,143.9035,1900.0
2019-11-20 10:55:00,150.89,150.94,150.4,150.41,3469.0,143.9608,144.0085,143.4933,143.5028,3469.0
2019-11-20 11:00:00,150.47,150.47,150.34,150.47,2000.0,143.5601,143.5601,143.436,143.5601,2000.0
2019-11-20 11:05:00,150.53,150.61,150.12,150.12,4050.0,143.6173,143.6936,143.2261,143.2261,4050.0
2019-11-20 11:10:00,150.11,150.12,149.91,150.12,2199.0,143.2166,143.2261,143.0258,143.2261,2199.0
2019-11-20 11:15:00,150.08,150.21,149.88,149.88,2540.0,143.188,143.312,142.9972,142.9972,2540.0
2019-11-20 11:20:00,149.94,150.0,149.86,149.87,1856.0,143.0544,143.1117,142.9781,142.9876,1856.0
2019-11-20 11:25:00,149.91,150.06,149.88,150.05,1800.0,143.0258,143.1689,142.9972,143.1594,1800.0
2019-11-20 11:30:00,149.95,149.95,149.64,149.9,2201.0,143.0639,143.0639,142.7682,143.0162,2201.0
2019-11-20 11:35:00,149.91,150.01,149.82,150.01,1600.0,143.0258,143.1212,142.9399,143.1212,1600.0
2019-11-20 11:40:00,149.98,150.14,149.89,150.14,1200.0,143.0926,143.2452,143.0067,143.2452,1200.0
2019-11-20 11:45:00,150.14,150.19,149.96,150.13,1631.0,143.2452,143.2929,143.0735,143.2357,1631.0
2019-11-20 11:50:00,150.16,150.16,149.97,149.98,8927.0,143.2643,143.2643,143.083,143.0926,8927.0
2019-11-20 11:55:00,149.97,150.09,149.94,149.94,4007.0,143.083,143.1975,143.0544,143.0544,4007.0
2019-11-20 12:00:00,149.96,149.96,149.4,149.59,3350.0,143.0735,143.0735,142.5392,142.7205,3350.0
2019-11-20 12:05:00,149.56,149.82,149.51,149.82,1200.0,142.6919,142.9399,142.6442,142.9399,1200.0
2019-11-20 12:10:00,149.89,149.95,149.79,149.81,2600.0,143.0067,143.0639,142.9113,142.9304,2600.0
2019-11-20 12:15:00,149.83,149.94,149.83,149.9,1052.0,142.9495,143.0544,142.9495,143.0162,1052.0
2019-11-20 12:20:00,149.79,149.83,149.66,149.66,900.0,142.9113,142.9495,142.7873,142.7873,900.0
2019-11-20 12:25:00,149.58,149.69,149.57,149.57,1400.0,142.7109,142.8159,142.7014,142.7014,1400.0
2019-11-20 12:30:00,149.51,149.63,149.5,149.6,950.0,142.6442,142.7586,142.6346,142.73,950.0
2019-11-20 12:35:00,149.61,149.91,149.61,149.91,900.0,142.7396,143.0258,142.7396,143.0258,900.0
2019-11-20 12:40:00,149.91,149.91,149.72,149.72,1100.0,143.0258,143.0258,142.8445,142.8445,1100.0
2019-11-20 12:45:00,149.67,149.71,149.63,149.67,500.0,142.7968,142.835,142.7586,142.7968,500.0
2019-11-20 12:50:00,149.66,149.66,149.48,149.55,1387.0,142.7873,142.7873,142.6155,142.6823,1387.0
2019-11-20 12:55:00,149.52,149.52,148.78,149.04,2900.0,142.6537,142.6537,141.9477,142.1957,2900.0
2019-11-20 13:00:00,149.09,149.27,149.04,149.21,1136.0,142.2434,142.4152,142.1957,142.3579,1136.0
2019-11-20 13:05:00,149.15,149.32,149.13,149.32,1000.0,142.3007,142.4629,142.2816,142.4629,1000.0
2019-11-20 13:10:00,149.18,149.23,148.93,148.94,4106.0,142.3293,142.377,142.0908,142.1003,4106.0
2019-11-20 13:15:00,148.92,149.04,148.92,148.96,1738.0,142.0812,142.1957,142.0812,142.1194,1738.0
2019-11-20 13:20:00,148.94,149.02,148.88,148.91,2050.0,142.1003,142.1767,142.0431,142.0717,2050.0
2019-11-20 13:25:00,148.97,149.12,148.96,149.02,1300.0,142.129,142.2721,142.1194,142.1767,1300.0
2019-11-20 13:30:00,148.89,149.05,148.89,148.98,1401.0,142.0526,142.2053,142.0526,142.1385,1401.0
2019-11-20 13:35:00,149.07,149.19,148.97,148.97,2100.0,142.2244,142.3389,142.129,142.129,2100.0
2019-11-20 13:40:00,148.98,149.07,148.96,149.03,500.0,142.1385,142.2244,142.1194,142.1862,500.0
2019-11-20 13:45:00,149.01,149.05,148.86,148.97,1410.0,142.1671,142.2053,142.024,142.129,1410.0
2019-11-20 13:50:00,149.0,149.56,148.99,149.4,2305.0,142.1576,142.6919,142.148,142.5392,2305.0
2019-11-20 13:55:00,149.39,149.53,149.39,149.53,700.0,142.5297,142.6632,142.5297,142.6632,700.0
2019-11-20 14:00:00,149.54,149.59,149.53,149.58,1400.0,142.6728,142.7205,142.6632,142.7109,1400.0
2019-11-20 14:05:00,149.56,149.65,149.55,149.65,1100.0,142.6919,142.7777,142.6823,142.7777,1100.0
2019-11-20 14:10:00,149.61,149.84,149.61,149.84,1600.0,142.7396,142.959,142.7396,142.959,1600.0
2019-11-20 14:15:00,149.77,149.77,149.56,149.56,1901.0,142.8922,142.8922,142.6919,142.6919,1901.0
2019-11-20 14:20:00,149.65,149.69,149.53,149.53,1982.0,142.7777,142.8159,142.6632,142.6632,1982.0
2019-11-20 14:25:00,149.67,150.0,149.67,149.86,5444.0,142.7968,143.1117,142.7968,142.9781,5444.0
2019-11-20 14:30:00,149.86,149.88,149.78,149.83,1996.0,142.9781,142.9972,142.9018,142.9495,1996.0
2019-11-20 14:35:00,149.88,149.98,149.85,149.94,2335.0,142.9972,143.0926,142.9685,143.0544,2335.0
2019-11-20 14:40:00,149.92,149.99,149.9,149.93,900.0,143.0353,143.1021,143.0162,143.0449,900.0
2019-11-20 14:45:00,149.97,149.97,149.79,149.89,1400.0,143.083,143.083,142.9113,143.0067,1400.0
2019-11-20 14:50:00,149.97,149.97,149.9,149.91,1018.0,143.083,143.083,143.0162,143.0258,1018.0
2019-11-20 14:55:00,149.92,150.03,149.76,149.76,3605.0,143.0353,143.1403,142.8827,142.8827,3605.0
2019-11-20 15:00:00,149.82,149.99,149.82,149.85,1304.0,142.9399,143.1021,142.9399,142.9685,1304.0
2019-11-20 15:05:00,149.91,149.91,149.78,149.78,1000.0,143.0258,143.0258,142.9018,142.9018,1000.0
2019-11-20 15:10:00,149.82,150.04,149.82,150.0,2700.0,142.9399,143.1498,142.9399,143.1117,2700.0
2019-11-20 15:15:00,149.94,149.95,149.87,149.87,1295.0,143.0544,143.0639,142.9876,142.9876,1295.0
2019-11-20 15:20:00,149.9,149.91,149.81,149.85,2200.0,143.0162,143.0258,142.9304,142.9685,2200.0
2019-11-20 15:25:00,149.89,150.04,149.88,149.96,1941.0,143.0067,143.1498,142.9972,143.0735,1941.0
2019-11-20 15:30:00,149.93,149.93,149.63,149.63,3277.0,143.0449,143.0449,142.7586,142.7586,3277.0
2019-11-20 15:35:00,149.62,149.68,149.61,149.68,4691.0,142.7491,142.8063,142.7396,142.8063,4691.0
2019-11-20 15:40:00,149.78,149.87,149.75,149.81,5573.0,142.9018,142.9876,142.8731,142.9304,5573.0
2019-11-20 15:45:00,149.8,149.88,149.74,149.79,6530.0,142.9208,142.9972,142.8636,142.9113,6530.0
2019-11-20 15:50:00,149.76,149.83,149.55,149.81,13880.0,142.8827,142.9495,142.6823,142.9304,13880.0
2019-11-20 15:55:00,149.88,149.99,149.57,149.59,26628.0,142.9972,143.1021,142.7014,142.7205,26628.0
2019-11-21 09:30:00,148.98,148.98,148.35,148.71,10198.0,142.1385,142.1385,141.5374,141.8809,10198.0
2019-11-21 09:35:00,148.61,148.61,148.08,148.3,2168.0,141.7855,141.7855,141.2798,141.4897,2168.0
2019-11-21 09:40:00,148.0,148.25,147.73,147.76,1488.0,141.2035,141.442,140.9459,140.9745,1488.0
2019-11-21 09:45:00,147.78,147.93,147.38,147.41,10476.0,140.9936,141.1367,140.612,140.6406,10476.0
2019-11-21 09:50:00,147.3,147.52,147.3,147.39,2226.0,140.5356,140.7455,140.5356,140.6215,2226.0
2019-11-21 09:55:00,147.01,147.36,147.01,147.26,5540.0,140.259,140.5929,140.259,140.4975,5540.0
2019-11-21 10:00:00,147.19,147.37,147.19,147.33,2760.0,140.4307,140.6024,140.4307,140.5643,2760.0
2019-11-21 10:05:00,147.18,147.37,147.16,147.36,3704.0,140.4212,140.6024,140.4021,140.5929,3704.0
2019-11-21 10:10:00,147.38,147.57,147.38,147.38,3919.0,140.612,140.7932,140.612,140.612,3919.0
2019-11-21 10:15:00,147.33,147.33,146.79,146.8,3100.0,140.5643,140.5643,140.0491,140.0586,3100.0
2019-11-21 10:20:00,146.83,147.0,146.79,146.87,4549.0,140.0872,140.2494,140.0491,140.1254,4549.0
2019-11-21 10:25:00,146.84,147.0,146.5,146.52,9371.0,140.0968,140.2494,139.7724,139.7915,9371.0
2019-11-21 10:30:00,146.52,146.61,146.1,146.61,10336.0,139.7915,139.8773,139.3908,139.8773,10336.0
2019-11-21 10:35:00,146.6,147.08,146.6,147.04,9534.0,139.8678,140.3257,139.8678,140.2876,9534.0
2019-11-21 10:40:00,147.01,147.01,146.72,146.78,1900.0,140.259,140.259,139.9823,140.0395,1900.0
2019-11-21 10:45:00,146.84,146.91,146.78,146.85,1601.0,140.0968,140.1636,140.0395,140.1063,1601.0
2019-11-21 10:50:00,146.89,147.08,146.73,147.04,2133.0,140.1445,140.3257,139.9918,140.2876,2133.0
2019-11-21 10:55:00,146.98,146.98,146.57,146.76,6215.0,140.2303,140.2303,139.8392,140.0204,6215.0
2019-11-21 11:00:00,146.72,146.98,146.68,146.9,7517.0,139.9823,140.2303,139.9441,140.154,7517.0
2019-11-21 11:05:00,146.94,147.1,146.94,147.09,8898.0,140.1922,140.3448,140.1922,140.3353,8898.0
2019-11-21 11:10:00,147.06,147.15,147.03,147.09,19500.0,140.3067,140.3925,140.278,140.3353,19500.0
2019-11-21 11:15:00,147.07,147.2,146.99,147.04,5717.0,140.3162,140.4402,140.2399,140.2876,5717.0
2019-11-21 11:20:00,147.04,147.04,146.96,147.0,21972.0,140.2876,140.2876,140.2113,140.2494,21972.0
2019-11-21 11:25:00,147.0,147.05,146.88,146.94,9376.0,140.2494,140.2971,140.1349,140.1922,9376.0
2019-11-21 11:30:00,146.98,147.02,146.69,146.69,5216.0,140.2303,140.2685,139.9537,139.9537,5216.0
2019-11-21 11:35:00,146.67,146.73,146.53,146.53,1600.0,139.9346,139.9918,139.801,139.801,1600.0
2019-11-21 11:40:00,146.52,147.0,146.52,147.0,3636.0,139.7915,140.2494,139.7915,140.2494,3636.0
2019-11-21 11:45:00,146.94,146.94,146.6,146.6,400.0,140.1922,140.1922,139.8678,139.8678,400.0
2019-11-21 11:50:00,146.62,146.63,146.41,146.47,2026.0,139.8869,139.8964,139.6865,139.7438,2026.0
2019-11-21 11:55:00,146.51,146.51,146.41,146.44,1000.0,139.7819,139.7819,139.6865,139.7151,1000.0
2019-11-21 12:00:00,146.46,146.61,146.4,146.61,3283.0,139.7342,139.8773,139.677,139.8773,3283.0
2019-11-21 12:05:00,146.61,146.61,146.53,146.54,1710.0,139.8773,139.8773,139.801,139.8105,1710.0
2019-11-21 12:10:00,146.55,146.64,146.55,146.6,1502.0,139.8201,139.906,139.8201,139.8678,1502.0
2019-11-21 12:15:00,146.58,146.61,146.29,146.29,2539.0,139.8487,139.8773,139.572,139.572,2539.0
2019-11-21 12:20:00,146.21,146.22,146.14,146.22,1100.0,139.4957,139.5052,139.4289,139.5052,1100.0
2019-11-21 12:25:00,146.21,146.22,146.19,146.2,644.0,139.4957,139.5052,139.4766,139.4862,644.0
2019-11-21 12:30:00,146.24,146.45,146.24,146.45,1000.0,139.5243,139.7247,139.5243,139.7247,1000.0
2019-11-21 12:35:00,146.44,146.63,146.43,146.55,2105.0,139.7151,139.8964,139.7056,139.8201,2105.0
2019-11-21 12:40:00,146.5,146.53,146.38,146.5,3026.0,139.7724,139.801,139.6579,139.7724,3026.0
2019-11-21 12:45:00,146.53,146.62,146.33,146.33,1400.0,139.801,139.8869,139.6102,139.6102,1400.0
2019-11-21 12:50:00,146.19,146.49,146.19,146.48,2000.0,139.4766,139.7628,139.4766,139.7533,2000.0
2019-11-21 12:55:00,146.52,146.52,146.42,146.5,1270.0,139.7915,139.7915,139.6961,139.7724,1270.0
2019-11-21 13:00:00,146.5,146.55,146.49,146.55,1801.0,139.7724,139.8201,139.7628,139.8201,1801.0
2019-11-21 13:05:00,146.57,146.79,146.57,146.64,1344.0,139.8392,140.0491,139.8392,139.906,1344.0
2019-11-21 13:10:00,146.62,146.66,146.57,146.57,1500.0,139.8869,139.925,139.8392,139.8392,1500.0
2019-11-21 13:15:00,146.6,146.72,146.6,146.72,1175.0,139.8678,139.9823,139.8678,139.9823,1175.0
2019-11-21 13:20:00,146.67,146.71,146.56,146.71,2502.0,139.9346,139.9727,139.8296,139.9727,2502.0
2019-11-21 13:25:00,146.76,146.76,146.61,146.61,798.0,140.0204,140.0204,139.8773,139.8773,798.0
2019-11-21 13:30:00,146.64,146.71,146.57,146.6,3955.0,139.906,139.9727,139.8392,139.8678,3955.0
2019-11-21 13:35:00,146.57,146.57,146.46,146.49,1841.0,139.8392,139.8392,139.7342,139.7628,1841.0
2019-11-21 13:40:00,146.45,146.45,146.28,146.28,1670.0,139.7247,139.7247,139.5625,139.5625,1670.0
2019-11-21 13:45:00,146.36,146.5,146.35,146.49,3889.0,139.6388,139.7724,139.6293,139.7628,3889.0
2019-11-21 13:50:00,146.5,146.55,146.27,146.3,3028.0,139.7724,139.8201,139.5529,139.5816,3028.0
2019-11-21 13:55:00,146.28,146.28,146.21,146.22,1651.0,139.5625,139.5625,139.4957,139.5052,1651.0
2019-11-21 14:00:00,146.21,146.21,145.91,145.91,16534.0,139.4957,139.4957,139.2095,139.2095,16534.0
2019-11-21 14:05:00,145.94,146.01,145.84,145.84,4309.0,139.2381,139.3049,139.1427,139.1427,4309.0
2019-11-21 14:10:00,145.77,145.88,145.77,145.88,1596.0,139.0759,139.1809,139.0759,139.1809,1596.0
2019-11-21 14:15:00,145.88,145.95,145.84,145.9,2405.0,139.1809,139.2476,139.1427,139.1999,2405.0
2019-11-21 14:20:00,145.95,146.18,145.95,146.12,2559.0,139.2476,139.4671,139.2476,139.4098,2559.0
2019-11-21 14:25:00,146.12,146.19,146.11,146.16,737.0,139.4098,139.4766,139.4003,139.448,737.0
2019-11-21 14:30:00,146.13,146.24,146.09,146.24,2657.0,139.4194,139.5243,139.3812,139.5243,2657.0
2019-11-21 14:35:00,146.33,146.45,146.26,146.44,1943.0,139.6102,139.7247,139.5434,139.7151,1943.0
2019-11-21 14:40:00,146.43,146.43,145.96,146.06,8400.0,139.7056,139.7056,139.2572,139.3526,8400.0
2019-11-21 14:45:00,146.02,146.04,145.86,145.91,2000.0,139.3144,139.3335,139.1618,139.2095,2000.0
2019-11-21 14:50:00,145.89,145.93,145.85,145.9,2900.0,139.1904,139.2286,139.1522,139.1999,2900.0
2019-11-21 14:55:00,145.9,145.94,145.75,145.83,3454.0,139.1999,139.2381,139.0568,139.1331,3454.0
2019-11-21 15:00:00,145.79,145.87,145.76,145.79,3000.0,139.095,139.1713,139.0664,139.095,3000.0
2019-11-21 15:05:00,145.79,146.03,145.77,145.98,4203.0,139.095,139.324,139.0759,139.2763,4203.0
2019-11-21 15:10:00,145.97,146.06,145.96,146.02,3617.0,139.2667,139.3526,139.2572,139.3144,3617.0
2019-11-21 15:15:00,146.01,146.01,145.91,145.99,2767.0,139.3049,139.3049,139.2095,139.2858,2767.0
2019-11-21 15:20:00,146.0,146.03,145.94,145.98,4812.0,139.2953,139.324,139.2381,139.2763,4812.0
2019-11-21 15:25:00,145.96,145.97,145.79,145.86,3872.0,139.2572,139.2667,139.095,139.1618,3872.0
2019-11-21 15:30:00,145.88,146.04,145.88,146.0,4394.0,139.1809,139.3335,139.1809,139.2953,4394.0
2019-11-21 15:35:00,146.03,146.03,145.9,145.93,4265.0,139.324,139.324,139.1999,139.2286,4265.0
2019-11-21 15:40:00,145.92,146.12,145.76,146.12,3800.0,139.219,139.4098,139.0664,139.4098,3800.0
2019-11-21 15:45:00,146.13,146.16,146.06,146.1,7508.0,139.4194,139.448,139.3526,139.3908,7508.0
2019-11-21 15:50:00,146.07,146.22,145.89,146.22,14554.0,139.3621,139.5052,139.1904,139.5052,14554.0
2019-11-21 15:55:00,146.22,146.36,146.11,146.35,23185.0,139.5052,139.6388,139.4003,139.6293,23185.0
2019-11-22 09:30:00,146.63,146.63,145.71,146.11,7876.0,139.8964,139.8964,139.0187,139.4003,7876.0
2019-11-22 09:35:00,146.41,146.42,145.45,145.67,1812.0,139.6865,139.6961,138.7706,138.9805,1812.0
2019-11-22 09:40:00,145.74,146.06,145.61,146.05,3259.0,139.0473,139.3526,138.9233,139.343,3259.0
2019-11-22 09:45:00,145.7,146.05,145.64,145.78,3264.0,139.0091,139.343,138.9519,139.0854,3264.0
2019-11-22 09:50:00,145.78,145.83,145.61,145.73,2629.0,139.0854,139.1331,138.9233,139.0377,2629.0
2019-11-22 09:55:00,145.77,146.11,145.67,146.0,2551.0,139.0759,139.4003,138.9805,139.2953,2551.0
2019-11-22 10:00:00,146.12,146.12,145.79,145.85,5294.0,139.4098,139.4098,139.095,139.1522,5294.0
2019-11-22 10:05:00,145.77,145.82,145.61,145.61,1255.0,139.0759,139.1236,138.9233,138.9233,1255.0
2019-11-22 10:10:00,145.74,145.86,145.67,145.85,1700.0,139.0473,139.1618,138.9805,139.1522,1700.0
2019-11-22 10:15:00,145.9,146.15,145.69,145.69,7953.0,139.1999,139.4385,138.9996,138.9996,7953.0
2019-11-22 10:20:00,145.61,145.66,145.4,145.46,1501.0,138.9233,138.971,138.7229,138.7801,1501.0
2019-11-22 10:25:00,145.5,145.5,145.41,145.45,1317.0,138.8183,138.8183,138.7324,138.7706,1317.0
2019-11-22 10:30:00,145.34,145.41,145.01,145.08,5306.0,138.6657,138.7324,138.3508,138.4176,5306.0
2019-11-22 10:35:00,145.14,145.34,145.08,145.3,2173.0,138.4748,138.6657,138.4176,138.6275,2173.0
2019-11-22 10:40:00,145.33,145.34,145.14,145.16,1290.0,138.6561,138.6657,138.4748,138.4939,1290.0
2019-11-22 10:45:00,145.28,145.43,145.27,145.43,1408.0,138.6084,138.7515,138.5989,138.7515,1408.0
2019-11-22 10:50:00,145.45,145.49,145.13,145.13,2106.0,138.7706,138.8088,138.4653,138.4653,2106.0
2019-11-22 10:55:00,145.33,145.39,145.32,145.37,600.0,138.6561,138.7134,138.6466,138.6943,600.0
2019-11-22 11:00:00,145.46,145.55,145.13,145.14,1948.0,138.7801,138.866,138.4653,138.4748,1948.0
2019-11-22 11:05:00,145.13,145.29,145.12,145.19,1287.0,138.4653,138.6179,138.4558,138.5225,1287.0
2019-11-22 11:10:00,145.2,145.2,145.03,145.12,1000.0,138.5321,138.5321,138.3699,138.4558,1000.0
2019-11-22 11:15:00,145.19,145.44,145.19,145.22,2959.0,138.5225,138.7611,138.5225,138.5512,2959.0
2019-11-22 11:20:00,145.26,145.34,145.1,145.1,1600.0,138.5893,138.6657,138.4367,138.4367,1600.0
2019-11-22 11:25:00,145.23,145.24,145.18,145.19,300.0,138.5607,138.5702,138.513,138.5225,300.0
2019-11-22 11:30:00,145.27,145.59,145.27,145.48,2562.0,138.5989,138.9042,138.5989,138.7992,2562.0
2019-11-22 11:35:00,145.5,145.5,145.3,145.3,5465.0,138.8183,138.8183,138.6275,138.6275,5465.0
2019-11-22 11:40:00,145.31,145.33,145.18,145.19,1216.0,138.637,138.6561,138.513,138.5225,1216.0
2019-11-22 11:45:00,145.14,145.19,145.07,145.19,806.0,138.4748,138.5225,138.4081,138.5225,806.0
2019-11-22 11:50:00,145.13,145.32,145.13,145.24,600.0,138.4653,138.6466,138.4653,138.5702,600.0
2019-11-22 11:55:00,145.25,145.36,145.21,145.22,2789.0,138.5798,138.6847,138.5416,138.5512,2789.0
2019-11-22 12:00:00,145.2,145.22,145.13,145.16,1174.0,138.5321,138.5512,138.4653,138.4939,1174.0
2019-11-22 12:05:00,145.18,145.2,144.83,144.96,7615.0,138.513,138.5321,138.1791,138.3031,7615.0
2019-11-22 12:10:00,145.02,145.04,144.91,144.92,1700.0,138.3603,138.3794,138.2554,138.2649,1700.0
2019-11-22 12:15:00,144.93,145.03,144.91,144.95,872.0,138.2745,138.3699,138.2554,138.2936,872.0
2019-11-22 12:20:00,144.92,144.99,144.9,144.9,500.0,138.2649,138.3317,138.2459,138.2459,500.0
2019-11-22 12:25:00,144.73,144.74,144.68,144.71,1403.0,138.0837,138.0932,138.036,138.0646,1403.0
2019-11-22 12:30:00,144.71,144.72,144.56,144.56,1814.0,138.0646,138.0741,137.9215,137.9215,1814.0
2019-11-22 12:35:00,144.56,144.62,144.56,144.61,600.0,137.9215,137.9787,137.9215,137.9692,600.0
2019-11-22 12:40:00,144.69,144.72,144.65,144.72,426.0,138.0455,138.0741,138.0073,138.0741,426.0
2019-11-22 12:45:00,144.82,144.97,144.82,144.94,1000.0,138.1695,138.3126,138.1695,138.284,1000.0
2019-11-22 12:50:00,144.95,145.0,144.92,144.96,4906.0,138.2936,138.3413,138.2649,138.3031,4906.0
2019-11-22 12:55:00,145.0,145.25,145.0,145.05,5878.0,138.3413,138.5798,138.3413,138.389,5878.0
2019-11-22 13:00:00,145.04,145.13,145.04,145.13,700.0,138.3794,138.4653,138.3794,138.4653,700.0
2019-11-22 13:05:00,145.14,145.35,145.13,145.3,4702.0,138.4748,138.6752,138.4653,138.6275,4702.0
2019-11-22 13:10:00,145.23,145.29,145.22,145.23,906.0,138.5607,138.6179,138.5512,138.5607,906.0
2019-11-22 13:15:00,145.22,145.27,145.2,145.2,701.0,138.5512,138.5989,138.5321,138.5321,701.0
2019-11-22 13:20:00,145.26,145.37,145.26,145.37,400.0,138.5893,138.6943,138.5893,138.6943,400.0
2019-11-22 13:25:00,145.36,145.45,145.29,145.41,1973.0,138.6847,138.7706,138.6179,138.7324,1973.0
2019-11-22 13:30:00,145.42,145.48,144.66,145.06,25600.0,138.742,138.7992,138.0169,138.3985,25600.0
2019-11-22 13:35:00,145.06,145.21,145.06,145.1,3154.0,138.3985,138.5416,138.3985,138.4367,3154.0
2019-11-22 13:40:00,145.02,145.16,145.0,145.16,1200.0,138.3603,138.4939,138.3413,138.4939,1200.0
2019-11-22 13:45:00,145.19,145.28,145.19,145.27,295.0,138.5225,138.6084,138.5225,138.5989,295.0
2019-11-22 13:50:00,145.26,145.27,145.24,145.27,897.0,138.5893,138.5989,138.5702,138.5989,897.0
2019-11-22 13:55:00,145.14,145.22,145.12,145.22,900.0,138.4748,138.5512,138.4558,138.5512,900.0
2019-11-22 14:00:00,145.23,145.36,145.2,145.2,1605.0,138.5607,138.6847,138.5321,138.5321,1605.0
2019-11-22 14:05:00,145.19,145.41,145.18,145.4,11966.0,138.5225,138.7324,138.513,138.7229,11966.0
2019-11-22 14:10:00,145.38,145.38,145.28,145.3,1911.0,138.7038,138.7038,138.6084,138.6275,1911.0
2019-11-22 14:15:00,145.33,145.48,145.18,145.3,13055.0,138.6561,138.7992,138.513,138.6275,13055.0
2019-11-22 14:20:00,145.34,145.35,145.3,145.3,1718.0,138.6657,138.6752,138.6275,138.6275,1718.0
2019-11-22 14:25:00,145.36,145.38,145.25,145.34,2828.0,138.6847,138.7038,138.5798,138.6657,2828.0
2019-11-22 14:30:00,145.31,145.38,145.25,145.37,4355.0,138.637,138.7038,138.5798,138.6943,4355.0
2019-11-22 14:35:00,145.37,145.37,145.27,145.35,3830.0,138.6943,138.6943,138.5989,138.6752,3830.0
2019-11-22 14:40:00,145.33,145.41,145.27,145.37,2713.0,138.6561,138.7324,138.5989,138.6943,2713.0
2019-11-22 14:45:00,145.36,145.5,145.31,145.37,9686.0,138.6847,138.8183,138.637,138.6943,9686.0
2019-11-22 14:50:00,145.37,145.42,145.32,145.34,3417.0,138.6943,138.742,138.6466,138.6657,3417.0
2019-11-22 14:55:00,145.36,145.4,145.35,145.4,811.0,138.6847,138.7229,138.6752,138.7229,811.0
2019-11-22 15:00:00,145.44,145.44,145.29,145.35,5469.0,138.7611,138.7611,138.6179,138.6752,5469.0
2019-11-22 15:05:00,145.32,145.32,145.27,145.31,2307.0,138.6466,138.6466,138.5989,138.637,2307.0
2019-11-22 15:10:00,145.31,145.42,145.3,145.3,32889.0,138.637,138.742,138.6275,138.6275,32889.0
2019-11-22 15:15:00,145.32,145.4,145.28,145.32,6454.0,138.6466,138.7229,138.6084,138.6466,6454.0
2019-11-22 15:20:00,145.32,145.35,145.22,145.23,6168.0,138.6466,138.6752,138.5512,138.5607,6168.0
2019-11-22 15:25:00,145.22,145.33,145.2,145.33,3931.0,138.5512,138.6561,138.5321,138.6561,3931.0
2019-11-22 15:30:00,145.31,145.36,145.29,145.3,6014.0,138.637,138.6847,138.6179,138.6275,6014.0
2019-11-22 15:35:00,145.31,145.31,145.25,145.27,3555.0,138.637,138.637,138.5798,138.5989,3555.0
2019-11-22 15:40:00,145.27,145.3,145.21,145.25,4864.0,138.5989,138.6275,138.5416,138.5798,4864.0
2019-11-22 15:45:00,145.22,145.25,145.18,145.18,12760.0,138.5512,138.5798,138.513,138.513,12760.0
2019-11-22 15:50:00,145.15,145.15,144.82,144.94,25900.0,138.4844,138.4844,138.1695,138.284,25900.0
2019-11-22 15:55:00,144.98,145.29,144.95,145.25,44869.0,138.3222,138.6179,138.2936,138.5798,44869.0
2019-11-25 09:30:00,145.08,145.75,145.01,145.75,10291.0,138.4176,139.0568,138.3508,139.0568,10291.0
2019-11-25 09:35:00,145.61,146.29,145.61,146.29,593.0,138.9233,139.572,138.9233,139.572,593.0
2019-11-25 09:40:00,146.31,146.4,146.18,146.18,1000.0,139.5911,139.677,139.4671,139.4671,1000.0
2019-11-25 09:45:00,146.38,146.38,146.32,146.37,921.0,139.6579,139.6579,139.6006,139.6484,921.0
2019-11-25 09:50:00,146.43,146.63,146.35,146.37,1300.0,139.7056,139.8964,139.6293,139.6484,1300.0
2019-11-25 09:55:00,146.25,146.25,146.14,146.24,1401.0,139.5339,139.5339,139.4289,139.5243,1401.0
2019-11-25 10:00:00,146.22,146.5,146.19,146.19,9200.0,139.5052,139.7724,139.4766,139.4766,9200.0
2019-11-25 10:05:00,146.11,146.3,146.0,146.3,4300.0,139.4003,139.5816,139.2953,139.5816,4300.0
2019-11-25 10:10:00,146.3,146.68,146.22,146.66,6276.0,139.5816,139.9441,139.5052,139.925,6276.0
2019-11-25 10:15:00,146.61,146.69,146.34,146.35,1525.0,139.8773,139.9537,139.6197,139.6293,1525.0
2019-11-25 10:20:00,146.19,146.47,146.17,146.47,800.0,139.4766,139.7438,139.4575,139.7438,800.0
2019-11-25 10:25:00,146.49,146.49,146.47,146.47,200.0,139.7628,139.7628,139.7438,139.7438,200.0
2019-11-25 10:30:00,146.38,146.44,146.24,146.35,2400.0,139.6579,139.7151,139.5243,139.6293,2400.0
2019-11-25 10:35:00,146.31,146.38,146.2,146.29,1900.0,139.5911,139.6579,139.4862,139.572,1900.0
2019-11-25 10:40:00,146.31,146.56,146.28,146.51,6800.0,139.5911,139.8296,139.5625,139.7819,6800.0
2019-11-25 10:45:00,146.39,146.88,146.38,146.88,5795.0,139.6674,140.1349,139.6579,140.1349,5795.0
2019-11-25 10:50:00,146.88,146.88,146.63,146.71,4427.0,140.1349,140.1349,139.8964,139.9727,4427.0
2019-11-25 10:55:00,146.63,146.67,146.41,146.51,1900.0,139.8964,139.9346,139.6865,139.7819,1900.0
2019-11-25 11:00:00,146.42,146.93,146.39,146.89,9554.0,139.6961,140.1826,139.6674,140.1445,9554.0
2019-11-25 11:05:00,146.87,146.89,146.52,146.54,5695.0,140.1254,140.1445,139.7915,139.8105,5695.0
2019-11-25 11:10:00,146.43,146.53,146.34,146.53,1100.0,139.7056,139.801,139.6197,139.801,1100.0
2019-11-25 11:15:00,146.47,146.58,146.43,146.58,759.0,139.7438,139.8487,139.7056,139.8487,759.0
2019-11-25 11:20:00,146.58,146.72,146.51,146.72,1300.0,139.8487,139.9823,139.7819,139.9823,1300.0
2019-11-25 11:25:00,146.75,146.75,146.51,146.51,1500.0,140.0109,140.0109,139.7819,139.7819,1500.0
2019-11-25 11:30:00,146.61,146.74,146.6,146.74,209.0,139.8773,140.0014,139.8678,140.0014,209.0
2019-11-25 11:35:00,146.75,146.8,146.68,146.73,2000.0,140.0109,140.0586,139.9441,139.9918,2000.0
2019-11-25 11:40:00,146.75,146.75,146.74,146.74,200.0,140.0109,140.0109,140.0014,140.0014,200.0
2019-11-25 11:45:00,146.8,146.82,146.73,146.81,1411.0,140.0586,140.0777,139.9918,140.0681,1411.0
2019-11-25 11:50:00,146.78,146.79,146.64,146.65,800.0,140.0395,140.0491,139.906,139.9155,800.0
2019-11-25 11:55:00,146.7,146.74,146.68,146.72,1500.0,139.9632,140.0014,139.9441,139.9823,1500.0
2019-11-25 12:00:00,146.74,146.89,146.7,146.89,1106.0,140.0014,140.1445,139.9632,140.1445,1106.0
2019-11-25 12:05:00,146.91,146.94,146.91,146.93,500.0,140.1636,140.1922,140.1636,140.1826,500.0
2019-11-25 12:10:00,146.94,146.94,146.82,146.83,490.0,140.1922,140.1922,140.0777,140.0872,490.0
2019-11-25 12:15:00,146.76,146.81,146.76,146.81,200.0,140.0204,140.0681,140.0204,140.0681,200.0
2019-11-25 12:20:00,146.65,146.67,146.64,146.66,900.0,139.9155,139.9346,139.906,139.925,900.0
2019-11-25 12:25:00,146.55,146.55,146.39,146.39,1200.0,139.8201,139.8201,139.6674,139.6674,1200.0
2019-11-25 12:30:00,146.44,146.44,146.23,146.3,1600.0,139.7151,139.7151,139.5148,139.5816,1600.0
2019-11-25 12:35:00,146.41,146.41,146.4,146.4,200.0,139.6865,139.6865,139.677,139.677,200.0
2019-11-25 12:40:00,146.44,146.45,146.25,146.25,1051.0,139.7151,139.7247,139.5339,139.5339,1051.0
2019-11-25 12:45:00,146.17,146.17,146.07,146.07,300.0,139.4575,139.4575,139.3621,139.3621,300.0
2019-11-25 12:50:00,145.98,146.0,145.95,145.99,500.0,139.2763,139.2953,139.2476,139.2858,500.0
2019-11-25 12:55:00,146.03,146.14,145.83,145.86,4918.0,139.324,139.4289,139.1331,139.1618,4918.0
2019-11-25 13:00:00,145.86,146.17,145.85,146.15,1456.0,139.1618,139.4575,139.1522,139.4385,1456.0
2019-11-25 13:05:00,146.3,146.3,145.92,145.92,5762.0,139.5816,139.5816,139.219,139.219,5762.0
2019-11-25 13:10:00,145.89,145.89,145.88,145.88,200.0,139.1904,139.1904,139.1809,139.1809,200.0
2019-11-25 13:15:00,145.83,145.86,145.8,145.8,700.0,139.1331,139.1618,139.1045,139.1045,700.0
2019-11-25 13:20:00,145.71,145.78,145.71,145.76,1100.0,139.0187,139.0854,139.0187,139.0664,1100.0
2019-11-25 13:25:00,145.68,145.81,145.61,145.81,800.0,138.99,139.1141,138.9233,139.1141,800.0
2019-11-25 13:30:00,145.72,145.72,145.67,145.7,600.0,139.0282,139.0282,138.9805,139.0091,600.0
2019-11-25 13:35:00,145.66,145.88,145.66,145.88,600.0,138.971,139.1809,138.971,139.1809,600.0
2019-11-25 13:40:00,145.82,145.82,145.8,145.81,200.0,139.1236,139.1236,139.1045,139.1141,200.0
2019-11-25 13:45:00,145.83,146.01,145.82,145.96,1100.0,139.1331,139.3049,139.1236,139.2572,1100.0
2019-11-25 13:50:00,145.95,145.95,145.55,145.75,5938.0,139.2476,139.2476,138.866,139.0568,5938.0
2019-11-25 13:55:00,145.64,145.66,145.55,145.55,1001.0,138.9519,138.971,138.866,138.866,1001.0
2019-11-25 14:00:00,145.7,145.7,145.61,145.69,707.0,139.0091,139.0091,138.9233,138.9996,707.0
2019-11-25 14:05:00,145.83,145.84,145.83,145.84,200.0,139.1331,139.1427,139.1331,139.1427,200.0
2019-11-25 14:10:00,145.85,146.07,145.85,146.07,700.0,139.1522,139.3621,139.1522,139.3621,700.0
2019-11-25 14:15:00,146.07,146.07,145.93,145.98,2006.0,139.3621,139.3621,139.2286,139.2763,2006.0
2019-11-25 14:20:00,145.94,145.97,145.89,145.97,849.0,139.2381,139.2667,139.1904,139.2667,849.0
2019-11-25 14:25:00,145.98,145.98,145.77,145.87,810.0,139.2763,139.2763,139.0759,139.1713,810.0
2019-11-25 14:30:00,145.84,146.0,145.84,146.0,1000.0,139.1427,139.2953,139.1427,139.2953,1000.0
2019-11-25 14:35:00,145.98,146.07,145.98,146.0,400.0,139.2763,139.3621,139.2763,139.2953,400.0
2019-11-25 14:40:00,146.05,146.18,146.0,146.0,1937.0,139.343,139.4671,139.2953,139.2953,1937.0
2019-11-25 14:45:00,146.03,146.08,145.9,146.02,2309.0,139.324,139.3717,139.1999,139.3144,2309.0
2019-11-25 14:50:00,146.03,146.07,145.98,146.07,1600.0,139.324,139.3621,139.2763,139.3621,1600.0
2019-11-25 14:55:00,146.06,146.07,146.02,146.03,1220.0,139.3526,139.3621,139.3144,139.324,1220.0
2019-11-25 15:00:00,145.98,146.05,145.95,146.03,2400.0,139.2763,139.343,139.2476,139.324,2400.0
2019-11-25 15:05:00,146.05,146.1,145.99,145.99,2508.0,139.343,139.3908,139.2858,139.2858,2508.0
2019-11-25 15:10:00,146.02,146.06,145.96,146.06,1200.0,139.3144,139.3526,139.2572,139.3526,1200.0
2019-11-25 15:15:00,146.03,146.03,145.96,145.98,1100.0,139.324,139.324,139.2572,139.2763,1100.0
2019-11-25 15:20:00,145.96,146.05,145.9,146.04,2400.0,139.2572,139.343,139.1999,139.3335,2400.0
2019-11-25 15:25:00,146.04,146.15,146.04,146.14,1372.0,139.3335,139.4385,139.3335,139.4289,1372.0
2019-11-25 15:30:00,146.1,146.2,146.04,146.18,4879.0,139.3908,139.4862,139.3335,139.4671,4879.0
2019-11-25 15:35:00,146.18,146.2,146.11,146.12,2373.0,139.4671,139.4862,139.4003,139.4098,2373.0
2019-11-25 15:40:00,146.12,146.21,146.12,146.17,2950.0,139.4098,139.4957,139.4098,139.4575,2950.0
2019-11-25 15:45:00,146.19,146.26,146.14,146.16,5077.0,139.4766,139.5434,139.4289,139.448,5077.0
2019-11-25 15:50:00,146.16,146.31,146.07,146.31,9950.0,139.448,139.5911,139.3621,139.5911,9950.0
2019-11-25 15:55:00,146.31,146.4,146.26,146.35,18803.0,139.5911,139.677,139.5434,139.6293,18803.0
2019-11-26 09:30:00,147.43,147.43,146.68,147.02,30256.0,140.6597,140.6597,139.9441,140.2685,30256.0
2019-11-26 09:35:00,147.14,147.57,146.88,147.55,5290.0,140.383,140.7932,140.1349,140.7742,5290.0
2019-11-26 09:40:00,147.51,147.93,147.51,147.72,2619.0,140.736,141.1367,140.736,140.9364,2619.0
2019-11-26 09:45:00,147.73,147.8,147.67,147.67,1200.0,140.9459,141.0127,140.8887,140.8887,1200.0
2019-11-26 09:50:00,147.81,147.89,147.7,147.89,6952.0,141.0222,141.0985,140.9173,141.0985,6952.0
2019-11-26 09:55:00,147.89,147.89,147.55,147.58,1417.0,141.0985,141.0985,140.7742,140.8028,1417.0
2019-11-26 10:00:00,147.42,147.47,146.99,147.47,1824.0,140.6501,140.6978,140.2399,140.6978,1824.0
2019-11-26 10:05:00,147.48,147.7,147.46,147.63,1870.0,140.7074,140.9173,140.6883,140.8505,1870.0
2019-11-26 10:10:00,147.86,147.98,147.7,147.94,2900.0,141.0699,141.1844,140.9173,141.1463,2900.0
2019-11-26 10:15:00,147.94,148.0,147.68,147.68,4660.0,141.1463,141.2035,140.8982,140.8982,4660.0
2019-11-26 10:20:00,147.62,147.75,147.62,147.66,4192.0,140.8409,140.965,140.8409,140.8791,4192.0
2019-11-26 10:25:00,147.65,147.73,147.61,147.69,1537.0,140.8696,140.9459,140.8314,140.9077,1537.0
2019-11-26 10:30:00,147.69,148.0,147.68,147.93,7227.0,140.9077,141.2035,140.8982,141.1367,7227.0
2019-11-26 10:35:00,148.0,148.12,147.9,147.97,4897.0,141.2035,141.318,141.1081,141.1749,4897.0
2019-11-26 10:40:00,147.95,147.95,147.62,147.62,1200.0,141.1558,141.1558,140.8409,140.8409,1200.0
2019-11-26 10:45:00,147.66,148.34,147.66,148.26,6500.0,140.8791,141.5279,140.8791,141.4516,6500.0
2019-11-26 10:50:00,148.2,148.24,147.95,148.23,3125.0,141.3943,141.4325,141.1558,141.4229,3125.0
2019-11-26 10:55:00,148.31,148.84,148.27,148.65,4008.0,141.4993,142.0049,141.4611,141.8236,4008.0
2019-11-26 11:00:00,148.68,148.69,148.42,148.61,2101.0,141.8523,141.8618,141.6042,141.7855,2101.0
2019-11-26 11:05:00,148.68,148.77,148.66,148.72,2000.0,141.8523,141.9381,141.8332,141.8904,2000.0
2019-11-26 11:10:00,148.79,148.9,148.79,148.88,1119.0,141.9572,142.0622,141.9572,142.0431,1119.0
2019-11-26 11:15:00,148.91,148.95,148.63,148.71,6188.0,142.0717,142.1099,141.8046,141.8809,6188.0
2019-11-26 11:20:00,148.72,149.15,148.62,148.97,12118.0,141.8904,142.3007,141.795,142.129,12118.0
2019-11-26 11:25:00,149.02,149.02,148.63,148.68,4144.0,142.1767,142.1767,141.8046,141.8523,4144.0
2019-11-26 11:30:00,148.68,149.13,148.68,149.06,1614.0,141.8523,142.2816,141.8523,142.2148,1614.0
2019-11-26 11:35:00,149.08,149.14,148.98,149.08,1804.0,142.2339,142.2911,142.1385,142.2339,1804.0
2019-11-26 11:40:00,149.13,149.27,149.13,149.27,730.0,142.2816,142.4152,142.2816,142.4152,730.0
2019-11-26 11:45:00,149.26,149.44,149.26,149.34,2926.0,142.4056,142.5774,142.4056,142.482,2926.0
2019-11-26 11:50:00,149.35,149.47,149.25,149.43,4145.0,142.4915,142.606,142.3961,142.5678,4145.0
2019-11-26 11:55:00,149.49,149.5,149.24,149.24,5229.0,142.6251,142.6346,142.3866,142.3866,5229.0
2019-11-26 12:00:00,149.24,149.24,148.79,148.88,2336.0,142.3866,142.3866,141.9572,142.0431,2336.0
2019-11-26 12:05:00,148.88,149.11,148.84,149.03,7446.0,142.0431,142.2625,142.0049,142.1862,7446.0
2019-11-26 12:10:00,148.99,149.08,148.98,149.08,2600.0,142.148,142.2339,142.1385,142.2339,2600.0
2019-11-26 12:15:00,149.24,149.49,149.24,149.36,2204.0,142.3866,142.6251,142.3866,142.501,2204.0
2019-11-26 12:20:00,149.37,149.37,149.21,149.3,2200.0,142.5106,142.5106,142.3579,142.4438,2200.0
2019-11-26 12:25:00,149.25,149.26,149.03,149.08,2275.0,142.3961,142.4056,142.1862,142.2339,2275.0
2019-11-26 12:30:00,149.07,149.08,148.98,148.98,700.0,142.2244,142.2339,142.1385,142.1385,700.0
2019-11-26 12:35:00,149.0,149.09,148.89,149.0,4007.0,142.1576,142.2434,142.0526,142.1576,4007.0
2019-11-26 12:40:00,149.01,149.01,148.93,148.96,1164.0,142.1671,142.1671,142.0908,142.1194,1164.0
2019-11-26 12:45:00,148.93,149.04,148.8,149.04,2360.0,142.0908,142.1957,141.9668,142.1957,2360.0
2019-11-26 12:50:00,149.03,149.09,148.94,149.0,1535.0,142.1862,142.2434,142.1003,142.1576,1535.0
2019-11-26 12:55:00,148.91,148.99,148.89,148.93,2417.0,142.0717,142.148,142.0526,142.0908,2417.0
2019-11-26 13:00:00,148.96,148.99,148.89,148.89,700.0,142.1194,142.148,142.0526,142.0526,700.0
2019-11-26 13:05:00,148.88,148.91,148.82,148.91,1500.0,142.0431,142.0717,141.9858,142.0717,1500.0
2019-11-26 13:10:00,148.86,148.86,148.77,148.83,1300.0,142.024,142.024,141.9381,141.9954,1300.0
2019-11-26 13:15:00,148.86,149.03,148.86,149.03,3400.0,142.024,142.1862,142.024,142.1862,3400.0
2019-11-26 13:20:00,149.12,149.12,149.08,149.08,344.0,142.2721,142.2721,142.2339,142.2339,344.0
2019-11-26 13:25:00,149.21,149.24,149.13,149.17,1255.0,142.3579,142.3866,142.2816,142.3198,1255.0
2019-11-26 13:30:00,149.09,149.21,149.05,149.09,3161.0,142.2434,142.3579,142.2053,142.2434,3161.0
2019-11-26 13:35:00,149.07,149.08,148.93,149.03,900.0,142.2244,142.2339,142.0908,142.1862,900.0
2019-11-26 13:40:00,149.09,149.15,149.04,149.15,484.0,142.2434,142.3007,142.1957,142.3007,484.0
2019-11-26 13:45:00,149.17,149.18,149.03,149.03,1700.0,142.3198,142.3293,142.1862,142.1862,1700.0
2019-11-26 13:50:00,149.1,149.1,149.03,149.04,1381.0,142.253,142.253,142.1862,142.1957,1381.0
2019-11-26 13:55:00,149.09,149.11,149.08,149.09,5049.0,142.2434,142.2625,142.2339,142.2434,5049.0
2019-11-26 14:00:00,149.1,149.14,149.03,149.03,2886.0,142.253,142.2911,142.1862,142.1862,2886.0
2019-11-26 14:05:00,149.03,149.2,149.03,149.1,3250.0,142.1862,142.3484,142.1862,142.253,3250.0
2019-11-26 14:10:00,149.08,149.11,149.05,149.11,1003.0,142.2339,142.2625,142.2053,142.2625,1003.0
2019-11-26 14:15:00,149.12,149.12,148.97,148.97,2425.0,142.2721,142.2721,142.129,142.129,2425.0
2019-11-26 14:20:00,148.95,148.98,148.75,148.8,2432.0,142.1099,142.1385,141.9191,141.9668,2432.0
2019-11-26 14:25:00,148.79,148.85,148.79,148.84,1503.0,141.9572,142.0145,141.9572,142.0049,1503.0
2019-11-26 14:30:00,148.84,148.88,148.68,148.68,2639.0,142.0049,142.0431,141.8523,141.8523,2639.0
2019-11-26 14:35:00,148.67,148.72,148.64,148.72,2512.0,141.8427,141.8904,141.8141,141.8904,2512.0
2019-11-26 14:40:00,148.69,148.96,148.66,148.96,1806.0,141.8618,142.1194,141.8332,142.1194,1806.0
2019-11-26 14:45:00,148.89,148.96,148.89,148.96,400.0,142.0526,142.1194,142.0526,142.1194,400.0
2019-11-26 14:50:00,148.97,149.03,148.94,148.95,3050.0,142.129,142.1862,142.1003,142.1099,3050.0
2019-11-26 14:55:00,148.96,149.03,148.96,148.99,2660.0,142.1194,142.1862,142.1194,142.148,2660.0
2019-11-26 15:00:00,148.98,149.09,148.96,149.02,2375.0,142.1385,142.2434,142.1194,142.1767,2375.0
2019-11-26 15:05:00,148.98,149.05,148.96,149.05,2566.0,142.1385,142.2053,142.1194,142.2053,2566.0
2019-11-26 15:10:00,148.98,149.02,148.92,149.02,1618.0,142.1385,142.1767,142.0812,142.1767,1618.0
2019-11-26 15:15:00,149.06,149.12,149.04,149.11,3910.0,142.2148,142.2721,142.1957,142.2625,3910.0
2019-11-26 15:20:00,149.12,149.25,149.12,149.25,3324.0,142.2721,142.3961,142.2721,142.3961,3324.0
2019-11-26 15:25:00,149.26,149.28,149.1,149.15,10713.0,142.4056,142.4247,142.253,142.3007,10713.0
2019-11-26 15:30:00,149.15,149.33,149.14,149.23,22859.0,142.3007,142.4724,142.2911,142.377,22859.0
2019-11-26 15:35:00,149.26,149.56,149.21,149.42,12363.0,142.4056,142.6919,142.3579,142.5583,12363.0
2019-11-26 15:40:00,149.42,149.42,149.23,149.39,5449.0,142.5583,142.5583,142.377,142.5297,5449.0
2019-11-26 15:45:00,149.36,149.56,149.36,149.56,8194.0,142.501,142.6919,142.501,142.6919,8194.0
2019-11-26 15:50:00,149.56,149.76,149.56,149.76,22473.0,142.6919,142.8827,142.6919,142.8827,22473.0
2019-11-26 15:55:00,149.75,149.75,149.39,149.58,54970.0,142.8731,142.8731,142.5297,142.7109,54970.0
2019-11-27 09:30:00,149.95,150.32,149.27,149.27,14461.0,143.0639,143.417,142.4152,142.4152,14461.0
2019-11-27 09:35:00,149.39,149.48,149.15,149.48,6775.0,142.5297,142.6155,142.3007,142.6155,6775.0
2019-11-27 09:40:00,149.49,149.49,149.28,149.36,4632.0,142.6251,142.6251,142.4247,142.501,4632.0
2019-11-27 09:45:00,149.27,149.47,149.27,149.38,2623.0,142.4152,142.606,142.4152,142.5201,2623.0
2019-11-27 09:50:00,149.42,149.62,149.26,149.61,1876.0,142.5583,142.7491,142.4056,142.7396,1876.0
2019-11-27 09:55:00,149.64,149.66,149.45,149.57,3383.0,142.7682,142.7873,142.5869,142.7014,3383.0
2019-11-27 10:00:00,149.77,149.77,149.4,149.4,3000.0,142.8922,142.8922,142.5392,142.5392,3000.0
2019-11-27 10:05:00,149.43,149.77,149.36,149.5,4863.0,142.5678,142.8922,142.501,142.6346,4863.0
2019-11-27 10:10:00,149.61,149.78,149.51,149.75,3244.0,142.7396,142.9018,142.6442,142.8731,3244.0
2019-11-27 10:15:00,149.75,149.81,149.53,149.53,3375.0,142.8731,142.9304,142.6632,142.6632,3375.0
2019-11-27 10:20:00,149.57,149.57,149.33,149.39,1100.0,142.7014,142.7014,142.4724,142.5297,1100.0
2019-11-27 10:25:00,149.45,149.61,149.45,149.55,1500.0,142.5869,142.7396,142.5869,142.6823,1500.0
2019-11-27 10:30:00,149.5,149.68,149.5,149.68,1520.0,142.6346,142.8063,142.6346,142.8063,1520.0
2019-11-27 10:35:00,149.57,149.66,149.5,149.66,2885.0,142.7014,142.7873,142.6346,142.7873,2885.0
2019-11-27 10:40:00,149.7,149.7,149.58,149.63,738.0,142.8254,142.8254,142.7109,142.7586,738.0
2019-11-27 10:45:00,149.61,149.85,149.6,149.85,887.0,142.7396,142.9685,142.73,142.9685,887.0
2019-11-27 10:50:00,149.82,149.91,149.69,149.69,2202.0,142.9399,143.0258,142.8159,142.8159,2202.0
2019-11-27 10:55:00,149.73,150.21,149.73,150.17,901.0,142.8541,143.312,142.8541,143.2738,901.0
2019-11-27 11:00:00,150.07,150.07,150.01,150.02,1257.0,143.1784,143.1784,143.1212,143.1307,1257.0
2019-11-27 11:05:00,149.98,149.98,149.8,149.83,900.0,143.0926,143.0926,142.9208,142.9495,900.0
2019-11-27 11:10:00,149.84,149.99,149.84,149.94,3256.0,142.959,143.1021,142.959,143.0544,3256.0
2019-11-27 11:15:00,149.86,149.86,149.75,149.79,2043.0,142.9781,142.9781,142.8731,142.9113,2043.0
2019-11-27 11:20:00,149.77,149.87,149.77,149.82,602.0,142.8922,142.9876,142.8922,142.9399,602.0
2019-11-27 11:25:00,149.79,149.81,149.72,149.74,580.0,142.9113,142.9304,142.8445,142.8636,580.0
2019-11-27 11:30:00,149.8,150.16,149.77,150.16,3106.0,142.9208,143.2643,142.8922,143.2643,3106.0
2019-11-27 11:35:00,150.23,150.27,150.21,150.24,1200.0,143.3311,143.3693,143.312,143.3406,1200.0
2019-11-27 11:40:00,150.23,150.47,150.23,150.47,1918.0,143.3311,143.5601,143.3311,143.5601,1918.0
2019-11-27 11:45:00,150.49,150.49,150.3,150.3,2289.0,143.5792,143.5792,143.3979,143.3979,2289.0
2019-11-27 11:50:00,150.19,150.3,150.12,150.13,1000.0,143.2929,143.3979,143.2261,143.2357,1000.0
2019-11-27 11:55:00,150.19,150.29,150.19,150.29,900.0,143.2929,143.3883,143.2929,143.3883,900.0
2019-11-27 12:00:00,150.34,150.41,150.33,150.39,1050.0,143.436,143.5028,143.4265,143.4837,1050.0
2019-11-27 12:05:00,150.38,150.38,150.07,150.13,1400.0,143.4742,143.4742,143.1784,143.2357,1400.0
2019-11-27 12:10:00,150.1,150.5,150.1,150.48,1231.0,143.2071,143.5887,143.2071,143.5696,1231.0
2019-11-27 12:15:00,150.34,150.47,150.33,150.41,2190.0,143.436,143.5601,143.4265,143.5028,2190.0
2019-11-27 12:20:00,150.47,150.51,150.47,150.5,630.0,143.5601,143.5982,143.5601,143.5887,630.0
2019-11-27 12:25:00,150.54,150.72,150.51,150.68,2504.0,143.6269,143.7986,143.5982,143.7604,2504.0
2019-11-27 12:30:00,150.68,150.99,150.66,150.99,2661.0,143.7604,144.0562,143.7413,144.0562,2661.0
2019-11-27 12:35:00,150.96,150.96,150.56,150.61,2281.0,144.0276,144.0276,143.6459,143.6936,2281.0
2019-11-27 12:40:00,150.44,150.44,150.43,150.43,200.0,143.5314,143.5314,143.5219,143.5219,200.0
2019-11-27 12:45:00,150.38,150.56,150.38,150.5,1128.0,143.4742,143.6459,143.4742,143.5887,1128.0
2019-11-27 12:50:00,150.53,150.74,150.53,150.63,1309.0,143.6173,143.8177,143.6173,143.7127,1309.0
2019-11-27 12:55:00,150.66,150.67,150.56,150.56,612.0,143.7413,143.7509,143.6459,143.6459,612.0
2019-11-27 13:00:00,150.59,150.77,150.58,150.76,533.0,143.6746,143.8463,143.665,143.8368,533.0
2019-11-27 13:05:00,150.77,150.82,150.69,150.72,2105.0,143.8463,143.894,143.77,143.7986,2105.0
2019-11-27 13:10:00,150.81,150.93,150.71,150.9,2854.0,143.8845,143.9989,143.789,143.9703,2854.0
2019-11-27 13:15:00,150.88,150.88,150.84,150.88,2019.0,143.9512,143.9512,143.9131,143.9512,2019.0
2019-11-27 13:20:00,150.89,150.89,150.78,150.8,1100.0,143.9608,143.9608,143.8558,143.8749,1100.0
2019-11-27 13:25:00,150.82,150.99,150.82,150.97,2700.0,143.894,144.0562,143.894,144.0371,2700.0
2019-11-27 13:30:00,150.97,151.11,150.92,150.93,5928.0,144.0371,144.1707,143.9894,143.9989,5928.0
2019-11-27 13:35:00,150.95,151.01,150.86,151.01,2105.0,144.018,144.0753,143.9322,144.0753,2105.0
2019-11-27 13:40:00,151.05,151.14,150.99,151.12,2121.0,144.1134,144.1993,144.0562,144.1802,2121.0
2019-11-27 13:45:00,151.06,151.1,151.06,151.1,300.0,144.123,144.1611,144.123,144.1611,300.0
2019-11-27 13:50:00,151.1,151.1,151.03,151.03,1319.0,144.1611,144.1611,144.0944,144.0944,1319.0
2019-11-27 13:55:00,151.0,151.04,150.89,150.89,1157.0,144.0657,144.1039,143.9608,143.9608,1157.0
2019-11-27 14:00:00,150.78,150.79,150.63,150.67,1000.0,143.8558,143.8654,143.7127,143.7509,1000.0
2019-11-27 14:05:00,150.66,150.78,150.62,150.71,2473.0,143.7413,143.8558,143.7032,143.789,2473.0
2019-11-27 14:10:00,150.76,150.96,150.76,150.96,800.0,143.8368,144.0276,143.8368,144.0276,800.0
2019-11-27 14:15:00,150.96,151.02,150.92,151.02,700.0,144.0276,144.0848,143.9894,144.0848,700.0
2019-11-27 14:20:00,151.03,151.04,150.99,150.99,1357.0,144.0944,144.1039,144.0562,144.0562,1357.0
2019-11-27 14:25:00,150.93,150.93,150.77,150.81,1103.0,143.9989,143.9989,143.8463,143.8845,1103.0
2019-11-27 14:30:00,150.77,150.81,150.75,150.78,1566.0,143.8463,143.8845,143.8272,143.8558,1566.0
2019-11-27 14:35:00,150.74,150.8,150.74,150.74,743.0,143.8177,143.8749,143.8177,143.8177,743.0
2019-11-27 14:40:00,150.76,150.85,150.76,150.85,800.0,143.8368,143.9226,143.8368,143.9226,800.0
2019-11-27 14:45:00,150.88,150.97,150.86,150.86,1252.0,143.9512,144.0371,143.9322,143.9322,1252.0
2019-11-27 14:50:00,150.85,150.87,150.82,150.87,549.0,143.9226,143.9417,143.894,143.9417,549.0
2019-11-27 14:55:00,150.86,150.86,150.74,150.75,846.0,143.9322,143.9322,143.8177,143.8272,846.0
2019-11-27 15:00:00,150.8,150.84,150.79,150.82,1226.0,143.8749,143.9131,143.8654,143.894,1226.0
2019-11-27 15:05:00,150.83,150.87,150.8,150.87,1303.0,143.9035,143.9417,143.8749,143.9417,1303.0
2019-11-27 15:10:00,150.89,151.0,150.89,150.95,2235.0,143.9608,144.0657,143.9608,144.018,2235.0
2019-11-27 15:15:00,150.95,151.01,150.92,150.93,1484.0,144.018,144.0753,143.9894,143.9989,1484.0
2019-11-27 15:20:00,150.94,150.99,150.9,150.99,1910.0,144.0085,144.0562,143.9703,144.0562,1910.0
2019-11-27 15:25:00,150.99,151.01,150.89,150.93,1500.0,144.0562,144.0753,143.9608,143.9989,1500.0
2019-11-27 15:30:00,150.95,150.99,150.9,150.99,3778.0,144.018,144.0562,143.9703,144.0562,3778.0
2019-11-27 15:35:00,150.97,150.97,150.76,150.78,3061.0,144.0371,144.0371,143.8368,143.8558,3061.0
2019-11-27 15:40:00,150.75,150.97,150.75,150.94,4105.0,143.8272,144.0371,143.8272,144.0085,4105.0
2019-11-27 15:45:00,150.91,150.91,150.83,150.83,4974.0,143.9799,143.9799,143.9035,143.9035,4974.0
2019-11-27 15:50:00,150.81,150.92,150.8,150.87,10966.0,143.8845,143.9894,143.8749,143.9417,10966.0
2019-11-27 15:55:00,150.85,150.95,150.8,150.83,29582.0,143.9226,144.018,143.8749,143.9035,29582.0
2019-11-29 09:30:00,150.6,150.8,149.36,150.8,6509.0,143.6841,143.8749,142.501,143.8749,6509.0
2019-11-29 09:35:00,150.8,151.3,150.49,150.5,1794.0,143.8749,144.352,143.5792,143.5887,1794.0
2019-11-29 09:40:00,150.5,150.52,150.4,150.51,770.0,143.5887,143.6078,143.4933,143.5982,770.0
2019-11-29 09:45:00,150.28,150.67,150.24,150.25,830.0,143.3788,143.7509,143.3406,143.3502,830.0
2019-11-29 09:50:00,150.25,150.45,150.24,150.44,400.0,143.3502,143.541,143.3406,143.5314,400.0
2019-11-29 09:55:00,150.17,150.47,150.17,150.47,902.0,143.2738,143.5601,143.2738,143.5601,902.0
2019-11-29 10:00:00,150.33,150.36,150.14,150.36,965.0,143.4265,143.4551,143.2452,143.4551,965.0
2019-11-29 10:05:00,150.14,150.14,150.14,150.14,200.0,143.2452,143.2452,143.2452,143.2452,200.0
2019-11-29 10:10:00,150.31,150.38,150.17,150.28,1840.0,143.4074,143.4742,143.2738,143.3788,1840.0
2019-11-29 10:15:00,150.31,150.52,150.28,150.28,2600.0,143.4074,143.6078,143.3788,143.3788,2600.0
2019-11-29 10:20:00,150.19,150.2,150.15,150.15,504.0,143.2929,143.3025,143.2548,143.2548,504.0
2019-11-29 10:25:00,150.23,150.52,150.18,150.45,3010.0,143.3311,143.6078,143.2834,143.541,3010.0
2019-11-29 10:30:00,150.44,150.48,150.23,150.23,1804.0,143.5314,143.5696,143.3311,143.3311,1804.0
2019-11-29 10:35:00,150.14,150.32,150.14,150.32,1510.0,143.2452,143.417,143.2452,143.417,1510.0
2019-11-29 10:40:00,150.29,150.37,150.23,150.24,5510.0,143.3883,143.4647,143.3311,143.3406,5510.0
2019-11-29 10:45:00,150.22,150.53,150.18,150.38,11399.0,143.3216,143.6173,143.2834,143.4742,11399.0
2019-11-29 10:50:00,150.32,150.34,150.04,150.04,1192.0,143.417,143.436,143.1498,143.1498,1192.0
2019-11-29 10:55:00,150.0,150.08,149.93,149.93,1584.0,143.1117,143.188,143.0449,143.0449,1584.0
2019-11-29 11:00:00,149.86,149.86,149.68,149.68,2049.0,142.9781,142.9781,142.8063,142.8063,2049.0
2019-11-29 11:05:00,149.69,149.78,149.57,149.76,2990.0,142.8159,142.9018,142.7014,142.8827,2990.0
2019-11-29 11:10:00,149.76,149.84,149.75,149.75,900.0,142.8827,142.959,142.8731,142.8731,900.0
2019-11-29 11:15:00,149.74,149.9,149.74,149.85,800.0,142.8636,143.0162,142.8636,142.9685,800.0
2019-11-29 11:20:00,149.9,149.91,149.8,149.81,700.0,143.0162,143.0258,142.9208,142.9304,700.0
2019-11-29 11:25:00,149.77,149.77,149.34,149.34,1047.0,142.8922,142.8922,142.482,142.482,1047.0
2019-11-29 11:30:00,149.33,149.56,149.23,149.53,3100.0,142.4724,142.6919,142.377,142.6632,3100.0
2019-11-29 11:35:00,149.56,149.68,149.47,149.68,2111.0,142.6919,142.8063,142.606,142.8063,2111.0
2019-11-29 11:40:00,149.65,149.66,149.47,149.47,915.0,142.7777,142.7873,142.606,142.606,915.0
2019-11-29 11:45:00,149.33,149.33,148.96,149.03,1597.0,142.4724,142.4724,142.1194,142.1862,1597.0
2019-11-29 11:50:00,148.92,148.97,148.86,148.92,4292.0,142.0812,142.129,142.024,142.0812,4292.0
2019-11-29 11:55:00,148.96,148.96,148.84,148.86,2300.0,142.1194,142.1194,142.0049,142.024,2300.0
2019-11-29 12:00:00,148.9,149.06,148.88,149.0,4409.0,142.0622,142.2148,142.0431,142.1576,4409.0
2019-11-29 12:05:00,149.03,149.13,148.95,149.05,3230.0,142.1862,142.2816,142.1099,142.2053,3230.0
2019-11-29 12:10:00,149.13,149.14,148.99,149.09,1700.0,142.2816,142.2911,142.148,142.2434,1700.0
2019-11-29 12:15:00,149.03,149.05,148.92,148.92,2323.0,142.1862,142.2053,142.0812,142.0812,2323.0
2019-11-29 12:20:00,149.02,149.02,148.87,148.97,2675.0,142.1767,142.1767,142.0335,142.129,2675.0
2019-11-29 12:25:00,149.18,149.19,149.03,149.03,1047.0,142.3293,142.3389,142.1862,142.1862,1047.0
2019-11-29 12:30:00,149.04,149.18,149.03,149.1,2326.0,142.1957,142.3293,142.1862,142.253,2326.0
2019-11-29 12:35:00,149.22,149.26,149.2,149.2,1108.0,142.3675,142.4056,142.3484,142.3484,1108.0
2019-11-29 12:40:00,149.17,149.26,149.16,149.25,1909.0,142.3198,142.4056,142.3102,142.3961,1909.0
2019-11-29 12:45:00,149.32,149.65,149.31,149.65,2100.0,142.4629,142.7777,142.4533,142.7777,2100.0
2019-11-29 12:50:00,149.69,149.95,149.65,149.91,4500.0,142.8159,143.0639,142.7777,143.0258,4500.0
2019-11-29 12:55:00,149.94,150.03,149.58,149.73,13238.0,143.0544,143.1403,142.7109,142.8541,13238.0
2019-12-02 09:30:00,149.89,149.94,149.43,149.52,14040.0,143.0067,143.0544,142.5678,142.6537,14040.0
2019-12-02 09:35:00,149.4,149.85,149.4,149.62,1952.0,142.5392,142.9685,142.5392,142.7491,1952.0
2019-12-02 09:40:00,149.42,149.51,149.42,149.46,1000.0,142.5583,142.6442,142.5583,142.5965,1000.0
2019-12-02 09:45:00,149.19,149.24,148.78,148.93,1349.0,142.3389,142.3866,141.9477,142.0908,1349.0
2019-12-02 09:50:00,148.71,148.71,148.68,148.68,400.0,141.8809,141.8809,141.8523,141.8523,400.0
2019-12-02 09:55:00,148.68,148.68,148.3,148.3,3084.0,141.8523,141.8523,141.4897,141.4897,3084.0
2019-12-02 10:00:00,148.12,148.47,148.0,148.47,3663.0,141.318,141.6519,141.2035,141.6519,3663.0
2019-12-02 10:05:00,148.41,148.41,148.07,148.32,2860.0,141.5947,141.5947,141.2703,141.5088,2860.0
2019-12-02 10:10:00,148.41,148.81,148.41,148.72,1600.0,141.5947,141.9763,141.5947,141.8904,1600.0
2019-12-02 10:15:00,148.64,148.64,148.57,148.57,800.0,141.8141,141.8141,141.7473,141.7473,800.0
2019-12-02 10:20:00,148.42,148.42,148.31,148.31,200.0,141.6042,141.6042,141.4993,141.4993,200.0
2019-12-02 10:25:00,148.23,148.37,148.11,148.36,1700.0,141.4229,141.5565,141.3084,141.547,1700.0
2019-12-02 10:30:00,148.41,148.41,148.19,148.23,801.0,141.5947,141.5947,141.3848,141.4229,801.0
2019-12-02 10:35:00,148.02,148.14,147.89,148.05,735.0,141.2226,141.3371,141.0985,141.2512,735.0
2019-12-02 10:40:00,148.09,148.45,148.07,148.33,900.0,141.2894,141.6328,141.2703,141.5183,900.0
2019-12-02 10:45:00,148.36,148.36,148.29,148.32,700.0,141.547,141.547,141.4802,141.5088,700.0
2019-12-02 10:50:00,148.39,148.39,147.94,148.06,1158.0,141.5756,141.5756,141.1463,141.2607,1158.0
2019-12-02 10:55:00,148.16,148.16,147.95,148.05,802.0,141.3562,141.3562,141.1558,141.2512,802.0
2019-12-02 11:00:00,148.23,148.23,148.09,148.15,1164.0,141.4229,141.4229,141.2894,141.3466,1164.0
2019-12-02 11:05:00,148.02,148.11,148.02,148.11,1400.0,141.2226,141.3084,141.2226,141.3084,1400.0
2019-12-02 11:10:00,147.95,147.95,147.73,147.79,1458.0,141.1558,141.1558,140.9459,141.0031,1458.0
2019-12-02 11:15:00,147.82,147.99,147.78,147.99,1380.0,141.0318,141.194,140.9936,141.194,1380.0
2019-12-02 11:20:00,148.03,148.23,148.03,148.09,2535.0,141.2321,141.4229,141.2321,141.2894,2535.0
2019-12-02 11:25:00,148.09,148.09,147.99,147.99,900.0,141.2894,141.2894,141.194,141.194,900.0
2019-12-02 11:30:00,147.92,147.92,147.78,147.79,525.0,141.1272,141.1272,140.9936,141.0031,525.0
2019-12-02 11:35:00,147.85,148.03,147.83,148.03,700.0,141.0604,141.2321,141.0413,141.2321,700.0
2019-12-02 11:40:00,148.1,148.5,148.1,148.47,2728.0,141.2989,141.6805,141.2989,141.6519,2728.0
2019-12-02 11:45:00,148.54,148.6,148.43,148.49,700.0,141.7187,141.7759,141.6138,141.671,700.0
2019-12-02 11:50:00,148.5,148.64,148.43,148.64,3200.0,141.6805,141.8141,141.6138,141.8141,3200.0
2019-12-02 11:55:00,148.57,148.57,148.32,148.41,1000.0,141.7473,141.7473,141.5088,141.5947,1000.0
2019-12-02 12:00:00,148.44,148.64,148.42,148.64,2980.0,141.6233,141.8141,141.6042,141.8141,2980.0
2019-12-02 12:05:00,148.72,148.72,148.67,148.69,454.0,141.8904,141.8904,141.8427,141.8618,454.0
2019-12-02 12:10:00,148.7,148.7,148.7,148.7,100.0,141.8714,141.8714,141.8714,141.8714,100.0
2019-12-02 12:15:00,148.67,148.8,148.66,148.8,1358.0,141.8427,141.9668,141.8332,141.9668,1358.0
2019-12-02 12:20:00,148.78,148.86,148.77,148.86,800.0,141.9477,142.024,141.9381,142.024,800.0
2019-12-02 12:25:00,148.94,148.95,148.57,148.57,1690.0,142.1003,142.1099,141.7473,141.7473,1690.0
2019-12-02 12:30:00,148.76,148.8,148.76,148.8,300.0,141.9286,141.9668,141.9286,141.9668,300.0
2019-12-02 12:35:00,148.66,148.75,148.66,148.75,456.0,141.8332,141.9191,141.8332,141.9191,456.0
2019-12-02 12:40:00,148.72,148.78,148.72,148.78,300.0,141.8904,141.9477,141.8904,141.9477,300.0
2019-12-02 12:45:00,148.97,148.97,148.94,148.94,900.0,142.129,142.129,142.1003,142.1003,900.0
2019-12-02 12:50:00,148.73,148.89,148.73,148.89,900.0,141.9,142.0526,141.9,142.0526,900.0
2019-12-02 12:55:00,148.98,149.04,148.98,149.01,500.0,142.1385,142.1957,142.1385,142.1671,500.0
2019-12-02 13:00:00,149.01,149.06,149.01,149.01,600.0,142.1671,142.2148,142.1671,142.1671,600.0
2019-12-02 13:05:00,149.07,149.16,149.07,149.16,643.0,142.2244,142.3102,142.2244,142.3102,643.0
2019-12-02 13:10:00,149.02,149.1,149.02,149.05,1100.0,142.1767,142.253,142.1767,142.2053,1100.0
2019-12-02 13:15:00,149.01,149.01,148.98,148.98,200.0,142.1671,142.1671,142.1385,142.1385,200.0
2019-12-02 13:20:00,148.97,149.01,148.78,148.78,600.0,142.129,142.1671,141.9477,141.9477,600.0
2019-12-02 13:25:00,148.83,149.02,148.83,148.98,2170.0,141.9954,142.1767,141.9954,142.1385,2170.0
2019-12-02 13:30:00,148.95,149.03,148.95,148.99,700.0,142.1099,142.1862,142.1099,142.148,700.0
2019-12-02 13:35:00,148.97,148.97,148.8,148.8,717.0,142.129,142.129,141.9668,141.9668,717.0
2019-12-02 13:40:00,148.8,148.86,148.8,148.81,800.0,141.9668,142.024,141.9668,141.9763,800.0
2019-12-02 13:45:00,148.85,148.89,148.84,148.87,600.0,142.0145,142.0526,142.0049,142.0335,600.0
2019-12-02 13:50:00,148.99,149.03,148.95,149.03,901.0,142.148,142.1862,142.1099,142.1862,901.0
2019-12-02 13:55:00,149.12,149.14,149.04,149.04,726.0,142.2721,142.2911,142.1957,142.1957,726.0
2019-12-02 14:00:00,149.01,149.12,149.0,149.08,4146.0,142.1671,142.2721,142.1576,142.2339,4146.0
2019-12-02 14:05:00,149.08,149.08,148.94,149.02,3100.0,142.2339,142.2339,142.1003,142.1767,3100.0
2019-12-02 14:10:00,148.97,149.1,148.97,149.1,1000.0,142.129,142.253,142.129,142.253,1000.0
2019-12-02 14:15:00,149.16,149.21,149.15,149.15,1300.0,142.3102,142.3579,142.3007,142.3007,1300.0
2019-12-02 14:20:00,149.24,149.33,149.24,149.32,500.0,142.3866,142.4724,142.3866,142.4629,500.0
2019-12-02 14:25:00,149.38,149.39,149.21,149.21,842.0,142.5201,142.5297,142.3579,142.3579,842.0
2019-12-02 14:30:00,149.16,149.26,149.16,149.21,1162.0,142.3102,142.4056,142.3102,142.3579,1162.0
2019-12-02 14:35:00,149.21,149.21,149.06,149.06,1000.0,142.3579,142.3579,142.2148,142.2148,1000.0
2019-12-02 14:40:00,149.09,149.13,148.92,149.11,2335.0,142.2434,142.2816,142.0812,142.2625,2335.0
2019-12-02 14:45:00,149.22,149.23,149.13,149.23,1800.0,142.3675,142.377,142.2816,142.377,1800.0
2019-12-02 14:50:00,149.19,149.19,148.99,148.99,600.0,142.3389,142.3389,142.148,142.148,600.0
2019-12-02 14:55:00,149.04,149.1,149.0,149.06,3403.0,142.1957,142.253,142.1576,142.2148,3403.0
2019-12-02 15:00:00,148.9,148.92,148.88,148.88,940.0,142.0622,142.0812,142.0431,142.0431,940.0
2019-12-02 15:05:00,148.87,148.89,148.68,148.7,1000.0,142.0335,142.0526,141.8523,141.8714,1000.0
2019-12-02 15:10:00,148.69,148.7,148.61,148.69,1000.0,141.8618,141.8714,141.7855,141.8618,1000.0
2019-12-02 15:15:00,148.65,148.88,148.65,148.88,1000.0,141.8236,142.0431,141.8236,142.0431,1000.0
2019-12-02 15:20:00,148.81,148.81,148.66,148.67,2711.0,141.9763,141.9763,141.8332,141.8427,2711.0
2019-12-02 15:25:00,148.66,148.71,148.63,148.69,1410.0,141.8332,141.8809,141.8046,141.8618,1410.0
2019-12-02 15:30:00,148.68,148.81,148.67,148.79,1415.0,141.8523,141.9763,141.8427,141.9572,1415.0
2019-12-02 15:35:00,148.78,148.99,148.75,148.92,5151.0,141.9477,142.148,141.9191,142.0812,5151.0
2019-12-02 15:40:00,148.89,149.07,148.89,149.07,2902.0,142.0526,142.2244,142.0526,142.2244,2902.0
2019-12-02 15:45:00,149.06,149.17,148.99,149.0,5041.0,142.2148,142.3198,142.148,142.1576,5041.0
2019-12-02 15:50:00,148.87,148.93,148.73,148.73,6375.0,142.0335,142.0908,141.9,141.9,6375.0
2019-12-02 15:55:00,148.79,149.11,148.77,149.04,24526.0,141.9572,142.2625,141.9381,142.1957,24526.0
2019-12-03 09:30:00,147.39,147.67,147.17,147.17,5874.0,140.6215,140.8887,140.4116,140.4116,5874.0
2019-12-03 09:35:00,147.7,148.3,147.7,148.11,3208.0,140.9173,141.4897,140.9173,141.3084,3208.0
2019-12-03 09:40:00,148.11,148.38,148.08,148.37,1149.0,141.3084,141.566,141.2798,141.5565,1149.0
2019-12-03 09:45:00,148.11,148.36,147.74,147.9,3044.0,141.3084,141.547,140.9554,141.1081,3044.0
2019-12-03 09:50:00,147.91,148.12,147.91,147.96,1311.0,141.1176,141.318,141.1176,141.1653,1311.0
2019-12-03 09:55:00,147.98,148.04,147.86,147.94,927.0,141.1844,141.2417,141.0699,141.1463,927.0
2019-12-03 10:00:00,148.01,148.28,148.01,148.19,3703.0,141.213,141.4706,141.213,141.3848,3703.0
2019-12-03 10:05:00,148.27,148.27,148.11,148.25,3500.0,141.4611,141.4611,141.3084,141.442,3500.0
2019-12-03 10:10:00,148.15,148.3,148.03,148.22,2200.0,141.3466,141.4897,141.2321,141.4134,2200.0
2019-12-03 10:15:00,148.31,148.87,148.17,148.83,5101.0,141.4993,142.0335,141.3657,141.9954,5101.0
2019-12-03 10:20:00,148.87,148.88,148.6,148.6,1300.0,142.0335,142.0431,141.7759,141.7759,1300.0
2019-12-03 10:25:00,148.63,148.68,148.44,148.68,2550.0,141.8046,141.8523,141.6233,141.8523,2550.0
2019-12-03 10:30:00,148.68,148.78,148.68,148.78,500.0,141.8523,141.9477,141.8523,141.9477,500.0
2019-12-03 10:35:00,148.84,148.84,148.62,148.84,1000.0,142.0049,142.0049,141.795,142.0049,1000.0
2019-12-03 10:40:00,148.95,149.21,148.95,149.21,852.0,142.1099,142.3579,142.1099,142.3579,852.0
2019-12-03 10:45:00,149.03,149.04,148.73,148.73,841.0,142.1862,142.1957,141.9,141.9,841.0
2019-12-03 10:50:00,148.65,148.67,148.62,148.62,500.0,141.8236,141.8427,141.795,141.795,500.0
2019-12-03 10:55:00,148.57,148.57,148.47,148.57,1239.0,141.7473,141.7473,141.6519,141.7473,1239.0
2019-12-03 11:00:00,148.46,148.46,148.0,148.0,1928.0,141.6424,141.6424,141.2035,141.2035,1928.0
2019-12-03 11:05:00,147.86,148.0,147.83,147.96,2200.0,141.0699,141.2035,141.0413,141.1653,2200.0
2019-12-03 11:10:00,147.96,148.26,147.95,148.26,3621.0,141.1653,141.4516,141.1558,141.4516,3621.0
2019-12-03 11:15:00,148.29,148.4,148.16,148.18,1900.0,141.4802,141.5851,141.3562,141.3752,1900.0
2019-12-03 11:20:00,148.1,148.35,148.1,148.26,7481.0,141.2989,141.5374,141.2989,141.4516,7481.0
2019-12-03 11:25:00,148.31,148.55,148.26,148.49,13321.0,141.4993,141.7282,141.4516,141.671,13321.0
2019-12-03 11:30:00,148.5,148.62,148.5,148.53,1700.0,141.6805,141.795,141.6805,141.7092,1700.0
2019-12-03 11:35:00,148.5,148.7,148.5,148.7,700.0,141.6805,141.8714,141.6805,141.8714,700.0
2019-12-03 11:40:00,148.91,148.91,148.78,148.78,657.0,142.0717,142.0717,141.9477,141.9477,657.0
2019-12-03 11:45:00,148.75,148.76,148.64,148.64,500.0,141.9191,141.9286,141.8141,141.8141,500.0
2019-12-03 11:50:00,148.63,148.63,148.44,148.44,1300.0,141.8046,141.8046,141.6233,141.6233,1300.0
2019-12-03 11:55:00,148.38,148.54,148.36,148.54,1000.0,141.566,141.7187,141.547,141.7187,1000.0
2019-12-03 12:00:00,148.61,148.61,148.4,148.4,1243.0,141.7855,141.7855,141.5851,141.5851,1243.0
2019-12-03 12:05:00,148.45,148.45,148.34,148.35,993.0,141.6328,141.6328,141.5279,141.5374,993.0
2019-12-03 12:10:00,148.34,148.44,148.21,148.21,2096.0,141.5279,141.6233,141.4039,141.4039,2096.0
2019-12-03 12:15:00,148.26,148.34,148.22,148.34,881.0,141.4516,141.5279,141.4134,141.5279,881.0
2019-12-03 12:20:00,148.37,148.61,148.37,148.61,2000.0,141.5565,141.7855,141.5565,141.7855,2000.0
2019-12-03 12:25:00,148.7,149.03,148.64,148.87,2450.0,141.8714,142.1862,141.8141,142.0335,2450.0
2019-12-03 12:30:00,148.91,148.94,148.81,148.9,6970.0,142.0717,142.1003,141.9763,142.0622,6970.0
2019-12-03 12:35:00,148.99,149.02,148.93,149.02,900.0,142.148,142.1767,142.0908,142.1767,900.0
2019-12-03 12:40:00,149.06,149.13,149.04,149.04,550.0,142.2148,142.2816,142.1957,142.1957,550.0
2019-12-03 12:45:00,149.02,149.15,149.02,149.13,1033.0,142.1767,142.3007,142.1767,142.2816,1033.0
2019-12-03 12:50:00,149.19,149.22,149.19,149.22,200.0,142.3389,142.3675,142.3389,142.3675,200.0
2019-12-03 12:55:00,149.21,149.3,149.19,149.3,1718.0,142.3579,142.4438,142.3389,142.4438,1718.0
2019-12-03 13:00:00,149.31,149.5,149.31,149.44,4727.0,142.4533,142.6346,142.4533,142.5774,4727.0
2019-12-03 13:05:00,149.45,149.52,149.42,149.45,1700.0,142.5869,142.6537,142.5583,142.5869,1700.0
2019-12-03 13:10:00,149.49,149.49,149.49,149.49,100.0,142.6251,142.6251,142.6251,142.6251,100.0
2019-12-03 13:15:00,149.57,149.59,149.39,149.47,2025.0,142.7014,142.7205,142.5297,142.606,2025.0
2019-12-03 13:20:00,149.45,149.55,149.44,149.55,3292.0,142.5869,142.6823,142.5774,142.6823,3292.0
2019-12-03 13:25:00,149.51,149.52,149.45,149.49,1119.0,142.6442,142.6537,142.5869,142.6251,1119.0
2019-12-03 13:30:00,149.48,149.49,149.42,149.44,3024.0,142.6155,142.6251,142.5583,142.5774,3024.0
2019-12-03 13:35:00,149.37,149.98,149.37,149.98,6131.0,142.5106,143.0926,142.5106,143.0926,6131.0
2019-12-03 13:40:00,150.0,150.0,149.89,149.89,1748.0,143.1117,143.1117,143.0067,143.0067,1748.0
2019-12-03 13:45:00,149.88,149.88,149.78,149.83,600.0,142.9972,142.9972,142.9018,142.9495,600.0
2019-12-03 13:50:00,149.7,149.7,149.6,149.69,900.0,142.8254,142.8254,142.73,142.8159,900.0
2019-12-03 13:55:00,149.7,149.71,149.6,149.6,2050.0,142.8254,142.835,142.73,142.73,2050.0
2019-12-03 14:00:00,149.62,149.69,149.62,149.62,838.0,142.7491,142.8159,142.7491,142.7491,838.0
2019-12-03 14:05:00,149.65,149.65,149.28,149.29,2134.0,142.7777,142.7777,142.4247,142.4343,2134.0
2019-12-03 14:10:00,149.36,149.55,149.36,149.52,12900.0,142.501,142.6823,142.501,142.6537,12900.0
2019-12-03 14:15:00,149.52,149.52,149.26,149.26,500.0,142.6537,142.6537,142.4056,142.4056,500.0
2019-12-03 14:20:00,149.2,149.2,149.06,149.11,1044.0,142.3484,142.3484,142.2148,142.2625,1044.0
2019-12-03 14:25:00,149.1,149.13,149.1,149.13,300.0,142.253,142.2816,142.253,142.2816,300.0
2019-12-03 14:30:00,149.1,149.21,149.07,149.21,4610.0,142.253,142.3579,142.2244,142.3579,4610.0
2019-12-03 14:35:00,149.22,149.34,149.22,149.3,2857.0,142.3675,142.482,142.3675,142.4438,2857.0
2019-12-03 14:40:00,149.3,149.48,149.3,149.46,2332.0,142.4438,142.6155,142.4438,142.5965,2332.0
2019-12-03 14:45:00,149.37,149.43,149.36,149.39,1300.0,142.5106,142.5678,142.501,142.5297,1300.0
2019-12-03 14:50:00,149.4,149.4,149.3,149.3,1527.0,142.5392,142.5392,142.4438,142.4438,1527.0
2019-12-03 14:55:00,149.3,149.38,149.3,149.36,1897.0,142.4438,142.5201,142.4438,142.501,1897.0
2019-12-03 15:00:00,149.35,149.4,149.26,149.34,3602.0,142.4915,142.5392,142.4056,142.482,3602.0
2019-12-03 15:05:00,149.33,149.4,149.33,149.39,2056.0,142.4724,142.5392,142.4724,142.5297,2056.0
2019-12-03 15:10:00,149.3,149.45,149.3,149.45,1559.0,142.4438,142.5869,142.4438,142.5869,1559.0
2019-12-03 15:15:00,149.46,149.5,149.44,149.44,2884.0,142.5965,142.6346,142.5774,142.5774,2884.0
2019-12-03 15:20:00,149.44,149.64,149.44,149.61,2627.0,142.5774,142.7682,142.5774,142.7396,2627.0
2019-12-03 15:25:00,149.59,149.65,149.56,149.63,2349.0,142.7205,142.7777,142.6919,142.7586,2349.0
2019-12-03 15:30:00,149.64,149.66,149.55,149.59,5981.0,142.7682,142.7873,142.6823,142.7205,5981.0
2019-12-03 15:35:00,149.56,149.56,149.19,149.25,3577.0,142.6919,142.6919,142.3389,142.3961,3577.0
2019-12-03 15:40:00,149.25,149.25,149.1,149.11,6018.0,142.3961,142.3961,142.253,142.2625,6018.0
2019-12-03 15:45:00,149.11,149.4,149.11,149.4,10358.0,142.2625,142.5392,142.2625,142.5392,10358.0
2019-12-03 15:50:00,149.43,149.81,149.43,149.81,22207.0,142.5678,142.9304,142.5678,142.9304,22207.0
2019-12-03 15:55:00,149.82,149.82,149.42,149.48,27455.0,142.9399,142.9399,142.5583,142.6155,27455.0
2019-12-04 09:30:00,149.46,149.53,148.99,149.38,12800.0,142.5965,142.6632,142.148,142.5201,12800.0
2019-12-04 09:35:00,149.74,149.74,149.39,149.41,1100.0,142.8636,142.8636,142.5297,142.5487,1100.0
2019-12-04 09:40:00,149.27,149.34,148.88,149.03,842.0,142.4152,142.482,142.0431,142.1862,842.0
2019-12-04 09:45:00,149.26,149.37,149.25,149.28,1600.0,142.4056,142.5106,142.3961,142.4247,1600.0
2019-12-04 09:50:00,149.37,149.97,149.37,149.92,1763.0,142.5106,143.083,142.5106,143.0353,1763.0
2019-12-04 09:55:00,150.0,150.19,149.77,149.77,4339.0,143.1117,143.2929,142.8922,142.8922,4339.0
2019-12-04 10:00:00,149.77,149.85,149.54,149.54,1073.0,142.8922,142.9685,142.6728,142.6728,1073.0
2019-12-04 10:05:00,149.6,149.65,149.47,149.5,1100.0,142.73,142.7777,142.606,142.6346,1100.0
2019-12-04 10:10:00,149.49,149.74,149.36,149.74,1938.0,142.6251,142.8636,142.501,142.8636,1938.0
2019-12-04 10:15:00,149.64,149.71,149.59,149.59,800.0,142.7682,142.835,142.7205,142.7205,800.0
2019-12-04 10:20:00,149.75,149.75,149.4,149.48,3581.0,142.8731,142.8731,142.5392,142.6155,3581.0
2019-12-04 10:25:00,149.44,149.47,148.97,148.98,4898.0,142.5774,142.606,142.129,142.1385,4898.0
2019-12-04 10:30:00,149.08,149.51,149.08,149.51,2246.0,142.2339,142.6442,142.2339,142.6442,2246.0
2019-12-04 10:35:00,149.54,149.55,149.45,149.55,1004.0,142.6728,142.6823,142.5869,142.6823,1004.0
2019-12-04 10:40:00,149.58,149.64,149.51,149.62,5565.0,142.7109,142.7682,142.6442,142.7491,5565.0
2019-12-04 10:45:00,149.58,149.81,149.54,149.76,3321.0,142.7109,142.9304,142.6728,142.8827,3321.0
2019-12-04 10:50:00,149.76,149.76,149.58,149.59,2618.0,142.8827,142.8827,142.7109,142.7205,2618.0
2019-12-04 10:55:00,149.51,149.51,149.44,149.44,330.0,142.6442,142.6442,142.5774,142.5774,330.0
2019-12-04 11:00:00,149.44,149.44,149.18,149.33,2300.0,142.5774,142.5774,142.3293,142.4724,2300.0
2019-12-04 11:05:00,149.34,149.38,149.17,149.22,1021.0,142.482,142.5201,142.3198,142.3675,1021.0
2019-12-04 11:10:00,149.14,149.19,149.03,149.08,8103.0,142.2911,142.3389,142.1862,142.2339,8103.0
2019-12-04 11:15:00,148.96,148.98,148.85,148.98,1200.0,142.1194,142.1385,142.0145,142.1385,1200.0
2019-12-04 11:20:00,149.1,149.46,149.04,149.39,2171.0,142.253,142.5965,142.1957,142.5297,2171.0
2019-12-04 11:25:00,149.42,149.58,149.35,149.42,4600.0,142.5583,142.7109,142.4915,142.5583,4600.0
2019-12-04 11:30:00,149.25,149.44,149.24,149.44,3202.0,142.3961,142.5774,142.3866,142.5774,3202.0
2019-12-04 11:35:00,149.49,149.49,149.35,149.44,1607.0,142.6251,142.6251,142.4915,142.5774,1607.0
2019-12-04 11:40:00,149.46,149.46,149.34,149.34,702.0,142.5965,142.5965,142.482,142.482,702.0
2019-12-04 11:45:00,149.31,149.4,149.25,149.29,2399.0,142.4533,142.5392,142.3961,142.4343,2399.0
2019-12-04 11:50:00,149.28,149.3,149.23,149.28,1553.0,142.4247,142.4438,142.377,142.4247,1553.0
2019-12-04 11:55:00,149.31,149.32,149.08,149.08,1458.0,142.4533,142.4629,142.2339,142.2339,1458.0
2019-12-04 12:00:00,149.11,149.11,149.06,149.07,1600.0,142.2625,142.2625,142.2148,142.2244,1600.0
2019-12-04 12:05:00,149.11,149.27,149.11,149.15,1546.0,142.2625,142.4152,142.2625,142.3007,1546.0
2019-12-04 12:10:00,149.11,149.22,149.11,149.14,2200.0,142.2625,142.3675,142.2625,142.2911,2200.0
2019-12-04 12:15:00,149.18,149.23,149.14,149.14,605.0,142.3293,142.377,142.2911,142.2911,605.0
2019-12-04 12:20:00,149.16,149.31,149.16,149.28,1630.0,142.3102,142.4533,142.3102,142.4247,1630.0
2019-12-04 12:25:00,149.32,149.36,149.32,149.33,800.0,142.4629,142.501,142.4629,142.4724,800.0
2019-12-04 12:30:00,149.39,149.43,149.32,149.43,4387.0,142.5297,142.5678,142.4629,142.5678,4387.0
2019-12-04 12:35:00,149.48,149.48,149.25,149.27,1641.0,142.6155,142.6155,142.3961,142.4152,1641.0
2019-12-04 12:40:00,149.24,149.5,149.22,149.47,1439.0,142.3866,142.6346,142.3675,142.606,1439.0
2019-12-04 12:45:00,149.55,149.64,149.55,149.59,802.0,142.6823,142.7682,142.6823,142.7205,802.0
2019-12-04 12:50:00,149.65,149.77,149.65,149.77,1310.0,142.7777,142.8922,142.7777,142.8922,1310.0
2019-12-04 12:55:00,149.83,149.83,149.74,149.78,1415.0,142.9495,142.9495,142.8636,142.9018,1415.0
2019-12-04 13:00:00,149.75,149.75,149.58,149.58,1900.0,142.8731,142.8731,142.7109,142.7109,1900.0
2019-12-04 13:05:00,149.52,149.86,149.52,149.78,8406.0,142.6537,142.9781,142.6537,142.9018,8406.0
2019-12-04 13:10:00,149.75,149.75,149.63,149.63,600.0,142.8731,142.8731,142.7586,142.7586,600.0
2019-12-04 13:15:00,149.51,149.6,149.51,149.6,727.0,142.6442,142.73,142.6442,142.73,727.0
2019-12-04 13:20:00,149.74,149.75,149.68,149.74,834.0,142.8636,142.8731,142.8063,142.8636,834.0
2019-12-04 13:25:00,149.71,149.81,149.68,149.81,1234.0,142.835,142.9304,142.8063,142.9304,1234.0
2019-12-04 13:30:00,149.75,149.79,149.72,149.79,1000.0,142.8731,142.9113,142.8445,142.9113,1000.0
2019-12-04 13:35:00,149.82,149.82,149.64,149.66,1200.0,142.9399,142.9399,142.7682,142.7873,1200.0
2019-12-04 13:40:00,149.57,149.61,149.56,149.61,600.0,142.7014,142.7396,142.6919,142.7396,600.0
2019-12-04 13:45:00,149.64,149.65,149.56,149.61,1221.0,142.7682,142.7777,142.6919,142.7396,1221.0
2019-12-04 13:50:00,149.66,149.67,149.63,149.63,1300.0,142.7873,142.7968,142.7586,142.7586,1300.0
2019-12-04 13:55:00,149.65,149.76,149.65,149.76,1301.0,142.7777,142.8827,142.7777,142.8827,1301.0
2019-12-04 14:00:00,149.81,149.9,149.71,149.75,1900.0,142.9304,143.0162,142.835,142.8731,1900.0
2019-12-04 14:05:00,149.72,149.9,149.72,149.86,1300.0,142.8445,143.0162,142.8445,142.9781,1300.0
2019-12-04 14:10:00,149.91,150.15,149.88,150.15,1902.0,143.0258,143.2548,142.9972,143.2548,1902.0
2019-12-04 14:15:00,150.12,150.28,150.09,150.28,820.0,143.2261,143.3788,143.1975,143.3788,820.0
2019-12-04 14:20:00,150.29,150.39,150.29,150.39,1277.0,143.3883,143.4837,143.3883,143.4837,1277.0
2019-12-04 14:25:00,150.37,150.56,150.3,150.5,2300.0,143.4647,143.6459,143.3979,143.5887,2300.0
2019-12-04 14:30:00,150.45,150.55,150.35,150.42,4924.0,143.541,143.6364,143.4456,143.5124,4924.0
2019-12-04 14:35:00,150.37,150.51,150.35,150.35,3958.0,143.4647,143.5982,143.4456,143.4456,3958.0
2019-12-04 14:40:00,150.31,150.31,150.16,150.19,1100.0,143.4074,143.4074,143.2643,143.2929,1100.0
2019-12-04 14:45:00,150.16,150.18,150.09,150.13,1500.0,143.2643,143.2834,143.1975,143.2357,1500.0
2019-12-04 14:50:00,150.14,150.26,150.14,150.25,1200.0,143.2452,143.3597,143.2452,143.3502,1200.0
2019-12-04 14:55:00,150.22,150.25,150.17,150.17,2052.0,143.3216,143.3502,143.2738,143.2738,2052.0
2019-12-04 15:00:00,150.18,150.31,150.18,150.22,901.0,143.2834,143.4074,143.2834,143.3216,901.0
2019-12-04 15:05:00,150.23,150.23,150.13,150.13,649.0,143.3311,143.3311,143.2357,143.2357,649.0
2019-12-04 15:10:00,150.14,150.16,150.06,150.07,2396.0,143.2452,143.2643,143.1689,143.1784,2396.0
2019-12-04 15:15:00,150.11,150.15,150.05,150.11,1840.0,143.2166,143.2548,143.1594,143.2166,1840.0
2019-12-04 15:20:00,150.13,150.16,150.05,150.05,3118.0,143.2357,143.2643,143.1594,143.1594,3118.0
2019-12-04 15:25:00,150.05,150.06,149.98,149.99,1905.0,143.1594,143.1689,143.0926,143.1021,1905.0
2019-12-04 15:30:00,149.98,150.06,149.92,150.06,3647.0,143.0926,143.1689,143.0353,143.1689,3647.0
2019-12-04 15:35:00,150.05,150.05,149.96,149.97,3988.0,143.1594,143.1594,143.0735,143.083,3988.0
2019-12-04 15:40:00,150.01,150.15,150.0,150.14,3601.0,143.1212,143.2548,143.1117,143.2452,3601.0
2019-12-04 15:45:00,150.14,150.23,150.03,150.12,8904.0,143.2452,143.3311,143.1403,143.2261,8904.0
2019-12-04 15:50:00,150.15,150.24,150.11,150.12,13249.0,143.2548,143.3406,143.2166,143.2261,13249.0
2019-12-04 15:55:00,150.14,150.27,150.11,150.13,26977.0,143.2452,143.3693,143.2166,143.2357,26977.0
2019-12-05 09:30:00,150.29,150.29,149.75,149.94,4567.0,143.3883,143.3883,142.8731,143.0544,4567.0
2019-12-05 09:35:00,150.0,150.01,150.0,150.0,100.0,143.1117,143.1212,143.1117,143.1117,100.0
2019-12-05 09:40:00,149.99,150.02,149.89,149.93,800.0,143.1021,143.1307,143.0067,143.0449,800.0
2019-12-05 09:45:00,149.85,150.01,149.85,150.01,1000.0,142.9685,143.1212,142.9685,143.1212,1000.0
2019-12-05 09:50:00,150.02,150.18,150.02,150.18,500.0,143.1307,143.2834,143.1307,143.2834,500.0
2019-12-05 09:55:00,150.32,150.39,149.6,149.76,11560.0,143.417,143.4837,142.73,142.8827,11560.0
2019-12-05 10:00:00,149.77,149.78,149.39,149.72,11533.0,142.8922,142.9018,142.5297,142.8445,11533.0
2019-12-05 10:05:00,149.67,149.75,149.4,149.5,6768.0,142.7968,142.8731,142.5392,142.6346,6768.0
2019-12-05 10:10:00,149.48,149.66,149.45,149.45,12000.0,142.6155,142.7873,142.5869,142.5869,12000.0
2019-12-05 10:15:00,149.69,149.73,149.66,149.67,700.0,142.8159,142.8541,142.7873,142.7968,700.0
2019-12-05 10:20:00,149.55,149.84,149.5,149.84,1200.0,142.6823,142.959,142.6346,142.959,1200.0
2019-12-05 10:25:00,150.07,150.07,149.94,149.94,500.0,143.1784,143.1784,143.0544,143.0544,500.0
2019-12-05 10:30:00,149.96,150.25,149.96,150.25,800.0,143.0735,143.3502,143.0735,143.3502,800.0
2019-12-05 10:35:00,150.25,150.25,150.07,150.07,300.0,143.3502,143.3502,143.1784,143.1784,300.0
2019-12-05 10:40:00,150.09,150.21,150.09,150.18,714.0,143.1975,143.312,143.1975,143.2834,714.0
2019-12-05 10:45:00,150.22,150.3,150.2,150.3,1101.0,143.3216,143.3979,143.3025,143.3979,1101.0
2019-12-05 10:50:00,150.3,150.3,150.29,150.3,200.0,143.3979,143.3979,143.3883,143.3979,200.0
2019-12-05 10:55:00,150.28,150.3,150.25,150.3,901.0,143.3788,143.3979,143.3502,143.3979,901.0
2019-12-05 11:00:00,150.19,150.42,150.18,150.38,1135.0,143.2929,143.5124,143.2834,143.4742,1135.0
2019-12-05 11:05:00,150.31,150.42,150.31,150.42,400.0,143.4074,143.5124,143.4074,143.5124,400.0
2019-12-05 11:10:00,150.47,150.57,150.3,150.49,1657.0,143.5601,143.6555,143.3979,143.5792,1657.0
2019-12-05 11:15:00,150.47,150.56,150.46,150.54,1250.0,143.5601,143.6459,143.5505,143.6269,1250.0
2019-12-05 11:20:00,150.56,150.56,150.26,150.31,1404.0,143.6459,143.6459,143.3597,143.4074,1404.0
2019-12-05 11:25:00,150.21,150.44,150.21,150.44,618.0,143.312,143.5314,143.312,143.5314,618.0
2019-12-05 11:30:00,150.36,150.43,150.31,150.35,600.0,143.4551,143.5219,143.4074,143.4456,600.0
2019-12-05 11:35:00,150.14,150.25,150.1,150.13,880.0,143.2452,143.3502,143.2071,143.2357,880.0
2019-12-05 11:40:00,150.14,150.14,150.04,150.11,1530.0,143.2452,143.2452,143.1498,143.2166,1530.0
2019-12-05 11:45:00,150.16,150.16,150.1,150.11,400.0,143.2643,143.2643,143.2071,143.2166,400.0
2019-12-05 11:50:00,150.14,150.22,150.13,150.22,300.0,143.2452,143.3216,143.2357,143.3216,300.0
2019-12-05 11:55:00,150.2,150.27,150.17,150.19,1489.0,143.3025,143.3693,143.2738,143.2929,1489.0
2019-12-05 12:00:00,150.22,150.35,150.22,150.25,800.0,143.3216,143.4456,143.3216,143.3502,800.0
2019-12-05 12:05:00,150.23,150.23,150.11,150.15,700.0,143.3311,143.3311,143.2166,143.2548,700.0
2019-12-05 12:10:00,150.09,150.11,150.06,150.1,1200.0,143.1975,143.2166,143.1689,143.2071,1200.0
2019-12-05 12:15:00,150.18,150.18,150.1,150.15,500.0,143.2834,143.2834,143.2071,143.2548,500.0
2019-12-05 12:20:00,150.08,150.08,150.06,150.07,300.0,143.188,143.188,143.1689,143.1784,300.0
2019-12-05 12:25:00,150.09,150.09,150.08,150.08,300.0,143.1975,143.1975,143.188,143.188,300.0
2019-12-05 12:30:00,150.03,150.03,149.95,149.95,500.0,143.1403,143.1403,143.0639,143.0639,500.0
2019-12-05 12:35:00,149.93,150.04,149.93,149.96,1204.0,143.0449,143.1498,143.0449,143.0735,1204.0
2019-12-05 12:40:00,149.88,149.88,149.88,149.88,100.0,142.9972,142.9972,142.9972,142.9972,100.0
2019-12-05 12:45:00,149.99,150.01,149.88,149.88,1502.0,143.1021,143.1212,142.9972,142.9972,1502.0
2019-12-05 12:50:00,149.89,149.89,149.81,149.81,300.0,143.0067,143.0067,142.9304,142.9304,300.0
2019-12-05 12:55:00,149.85,149.88,149.85,149.88,606.0,142.9685,142.9972,142.9685,142.9972,606.0
2019-12-05 13:00:00,149.89,150.02,149.89,150.02,1187.0,143.0067,143.1307,143.0067,143.1307,1187.0
2019-12-05 13:05:00,150.03,150.07,150.02,150.02,500.0,143.1403,143.1784,143.1307,143.1307,500.0
2019-12-05 13:10:00,150.06,150.19,150.06,150.14,702.0,143.1689,143.2929,143.1689,143.2452,702.0
2019-12-05 13:15:00,150.15,150.15,150.12,150.14,400.0,143.2548,143.2548,143.2261,143.2452,400.0
2019-12-05 13:20:00,150.1,150.11,150.07,150.07,1389.0,143.2071,143.2166,143.1784,143.1784,1389.0
2019-12-05 13:25:00,150.18,150.18,150.14,150.15,300.0,143.2834,143.2834,143.2452,143.2548,300.0
2019-12-05 13:30:00,150.15,150.26,150.15,150.19,4655.0,143.2548,143.3597,143.2548,143.2929,4655.0
2019-12-05 13:35:00,150.25,150.28,150.25,150.28,300.0,143.3502,143.3788,143.3502,143.3788,300.0
2019-12-05 13:40:00,150.24,150.24,150.2,150.23,600.0,143.3406,143.3406,143.3025,143.3311,600.0
2019-12-05 13:45:00,150.08,150.08,150.08,150.08,200.0,143.188,143.188,143.188,143.188,200.0
2019-12-05 13:50:00,149.94,149.99,149.9,149.99,800.0,143.0544,143.1021,143.0162,143.1021,800.0
2019-12-05 13:55:00,149.98,149.99,149.96,149.97,552.0,143.0926,143.1021,143.0735,143.083,552.0
2019-12-05 14:00:00,149.89,149.9,149.83,149.88,1385.0,143.0067,143.0162,142.9495,142.9972,1385.0
2019-12-05 14:05:00,149.88,149.92,149.74,149.74,2120.0,142.9972,143.0353,142.8636,142.8636,2120.0
2019-12-05 14:10:00,149.81,149.81,149.69,149.78,2200.0,142.9304,142.9304,142.8159,142.9018,2200.0
2019-12-05 14:15:00,149.79,149.79,149.72,149.72,200.0,142.9113,142.9113,142.8445,142.8445,200.0
2019-12-05 14:20:00,149.76,149.79,149.73,149.73,1100.0,142.8827,142.9113,142.8541,142.8541,1100.0
2019-12-05 14:25:00,149.77,150.01,149.74,150.01,1800.0,142.8922,143.1212,142.8636,143.1212,1800.0
2019-12-05 14:30:00,150.01,150.11,150.01,150.05,901.0,143.1212,143.2166,143.1212,143.1594,901.0
2019-12-05 14:35:00,150.16,150.22,150.16,150.22,409.0,143.2643,143.3216,143.2643,143.3216,409.0
2019-12-05 14:40:00,150.22,150.31,150.21,150.27,600.0,143.3216,143.4074,143.312,143.3693,600.0
2019-12-05 14:45:00,150.27,150.38,150.27,150.37,844.0,143.3693,143.4742,143.3693,143.4647,844.0
2019-12-05 14:50:00,150.42,150.48,150.42,150.48,2360.0,143.5124,143.5696,143.5124,143.5696,2360.0
2019-12-05 14:55:00,150.48,150.48,150.13,150.27,4910.0,143.5696,143.5696,143.2357,143.3693,4910.0
2019-12-05 15:00:00,150.31,150.41,150.31,150.41,800.0,143.4074,143.5028,143.4074,143.5028,800.0
2019-12-05 15:05:00,150.44,150.46,150.39,150.42,1004.0,143.5314,143.5505,143.4837,143.5124,1004.0
2019-12-05 15:10:00,150.46,150.52,150.39,150.39,1315.0,143.5505,143.6078,143.4837,143.4837,1315.0
2019-12-05 15:15:00,150.38,150.44,150.38,150.44,1328.0,143.4742,143.5314,143.4742,143.5314,1328.0
2019-12-05 15:20:00,150.47,150.49,150.43,150.48,1044.0,143.5601,143.5792,143.5219,143.5696,1044.0
2019-12-05 15:25:00,150.52,150.52,150.47,150.52,1448.0,143.6078,143.6078,143.5601,143.6078,1448.0
2019-12-05 15:30:00,150.53,150.54,150.35,150.39,3529.0,143.6173,143.6269,143.4456,143.4837,3529.0
2019-12-05 15:35:00,150.39,150.39,150.28,150.28,1200.0,143.4837,143.4837,143.3788,143.3788,1200.0
2019-12-05 15:40:00,150.31,150.31,150.23,150.27,2211.0,143.4074,143.4074,143.3311,143.3693,2211.0
2019-12-05 15:45:00,150.26,150.3,150.18,150.25,6033.0,143.3597,143.3979,143.2834,143.3502,6033.0
2019-12-05 15:50:00,150.3,150.35,150.26,150.28,5620.0,143.3979,143.4456,143.3597,143.3788,5620.0
2019-12-05 15:55:00,150.24,150.26,150.08,150.19,26338.0,143.3406,143.3597,143.188,143.2929,26338.0
2019-12-06 09:30:00,151.46,151.6,151.18,151.52,7637.0,144.5046,144.6382,144.2375,144.5619,7637.0
2019-12-06 09:35:00,151.55,151.55,150.9,150.94,500.0,144.5905,144.5905,143.9703,144.0085,500.0
2019-12-06 09:40:00,150.88,150.88,150.84,150.84,500.0,143.9512,143.9512,143.9131,143.9131,500.0
2019-12-06 09:45:00,150.97,150.97,150.96,150.97,100.0,144.0371,144.0371,144.0276,144.0371,100.0
2019-12-06 09:50:00,150.7,150.77,150.53,150.53,900.0,143.7795,143.8463,143.6173,143.6173,900.0
2019-12-06 09:55:00,150.75,150.93,150.75,150.93,1103.0,143.8272,143.9989,143.8272,143.9989,1103.0
2019-12-06 10:00:00,150.8,151.11,150.75,151.11,1199.0,143.8749,144.1707,143.8272,144.1707,1199.0
2019-12-06 10:05:00,151.07,151.08,150.96,151.02,900.0,144.1325,144.1421,144.0276,144.0848,900.0
2019-12-06 10:10:00,150.93,150.93,150.58,150.58,400.0,143.9989,143.9989,143.665,143.665,400.0
2019-12-06 10:15:00,150.6,150.79,150.54,150.79,2004.0,143.6841,143.8654,143.6269,143.8654,2004.0
2019-12-06 10:20:00,150.79,150.79,150.79,150.79,0.0,143.8654,143.8654,143.8654,143.8654,0.0
2019-12-06 10:25:00,150.71,150.84,150.71,150.81,600.0,143.789,143.9131,143.789,143.8845,600.0
2019-12-06 10:30:00,150.79,150.93,150.78,150.85,5782.0,143.8654,143.9989,143.8558,143.9226,5782.0
2019-12-06 10:35:00,150.74,150.87,150.7,150.87,600.0,143.8177,143.9417,143.7795,143.9417,600.0
2019-12-06 10:40:00,151.01,151.19,151.01,151.19,1300.0,144.0753,144.247,144.0753,144.247,1300.0
2019-12-06 10:45:00,151.28,151.39,151.27,151.39,300.0,144.3329,144.4378,144.3233,144.4378,300.0
2019-12-06 10:50:00,151.41,151.42,151.36,151.36,700.0,144.4569,144.4664,144.4092,144.4092,700.0
2019-12-06 10:55:00,151.41,151.41,151.27,151.27,763.0,144.4569,144.4569,144.3233,144.3233,763.0
2019-12-06 11:00:00,151.35,151.4,151.3,151.32,800.0,144.3997,144.4474,144.352,144.371,800.0
2019-12-06 11:05:00,151.32,151.32,151.32,151.32,0.0,144.371,144.371,144.371,144.371,0.0
2019-12-06 11:10:00,151.26,151.32,151.12,151.12,510.0,144.3138,144.371,144.1802,144.1802,510.0
2019-12-06 11:15:00,151.13,151.13,151.07,151.1,645.0,144.1898,144.1898,144.1325,144.1611,645.0
2019-12-06 11:20:00,151.19,151.39,151.19,151.39,500.0,144.247,144.4378,144.247,144.4378,500.0
2019-12-06 11:25:00,151.39,151.44,151.36,151.41,1104.0,144.4378,144.4855,144.4092,144.4569,1104.0
2019-12-06 11:30:00,151.49,151.52,151.43,151.49,400.0,144.5332,144.5619,144.476,144.5332,400.0
2019-12-06 11:35:00,151.47,151.49,151.47,151.49,330.0,144.5141,144.5332,144.5141,144.5332,330.0
2019-12-06 11:40:00,151.51,151.57,151.36,151.36,1200.0,144.5523,144.6096,144.4092,144.4092,1200.0
2019-12-06 11:45:00,151.36,151.36,151.28,151.32,300.0,144.4092,144.4092,144.3329,144.371,300.0
2019-12-06 11:50:00,151.17,151.23,151.17,151.19,1339.0,144.2279,144.2852,144.2279,144.247,1339.0
2019-12-06 11:55:00,151.23,151.23,151.14,151.15,800.0,144.2852,144.2852,144.1993,144.2088,800.0
2019-12-06 12:00:00,151.1,151.19,151.1,151.17,800.0,144.1611,144.247,144.1611,144.2279,800.0
2019-12-06 12:05:00,151.22,151.23,151.2,151.2,700.0,144.2756,144.2852,144.2565,144.2565,700.0
2019-12-06 12:10:00,151.23,151.23,151.23,151.23,200.0,144.2852,144.2852,144.2852,144.2852,200.0
2019-12-06 12:15:00,151.26,151.33,151.22,151.33,800.0,144.3138,144.3806,144.2756,144.3806,800.0
2019-12-06 12:20:00,151.31,151.38,151.31,151.37,1600.0,144.3615,144.4283,144.3615,144.4187,1600.0
2019-12-06 12:25:00,151.33,151.33,151.2,151.2,433.0,144.3806,144.3806,144.2565,144.2565,433.0
2019-12-06 12:30:00,151.09,151.13,151.01,151.11,1500.0,144.1516,144.1898,144.0753,144.1707,1500.0
2019-12-06 12:35:00,151.1,151.12,151.05,151.08,845.0,144.1611,144.1802,144.1134,144.1421,845.0
2019-12-06 12:40:00,151.06,151.08,151.06,151.08,200.0,144.123,144.1421,144.123,144.1421,200.0
2019-12-06 12:45:00,151.07,151.08,151.05,151.08,1300.0,144.1325,144.1421,144.1134,144.1421,1300.0
2019-12-06 12:50:00,151.1,151.22,151.1,151.22,1409.0,144.1611,144.2756,144.1611,144.2756,1409.0
2019-12-06 12:55:00,151.24,151.26,151.23,151.24,1400.0,144.2947,144.3138,144.2852,144.2947,1400.0
2019-12-06 13:00:00,151.23,151.3,151.23,151.28,776.0,144.2852,144.352,144.2852,144.3329,776.0
2019-12-06 13:05:00,151.3,151.33,151.3,151.33,907.0,144.352,144.3806,144.352,144.3806,907.0
2019-12-06 13:10:00,151.32,151.33,151.3,151.32,1674.0,144.371,144.3806,144.352,144.371,1674.0
2019-12-06 13:15:00,151.24,151.3,151.21,151.26,800.0,144.2947,144.352,144.2661,144.3138,800.0
2019-12-06 13:20:00,151.23,151.3,151.18,151.28,2744.0,144.2852,144.352,144.2375,144.3329,2744.0
2019-12-06 13:25:00,151.27,151.27,151.27,151.27,400.0,144.3233,144.3233,144.3233,144.3233,400.0
2019-12-06 13:30:00,151.24,151.25,151.22,151.22,300.0,144.2947,144.3043,144.2756,144.2756,300.0
2019-12-06 13:35:00,151.26,151.3,151.24,151.28,2369.0,144.3138,144.352,144.2947,144.3329,2369.0
2019-12-06 13:40:00,151.29,151.29,151.22,151.22,1540.0,144.3424,144.3424,144.2756,144.2756,1540.0
2019-12-06 13:45:00,151.26,151.29,151.2,151.22,900.0,144.3138,144.3424,144.2565,144.2756,900.0
2019-12-06 13:50:00,151.22,151.25,151.22,151.22,1919.0,144.2756,144.3043,144.2756,144.2756,1919.0
2019-12-06 13:55:00,151.21,151.23,151.17,151.2,1200.0,144.2661,144.2852,144.2279,144.2565,1200.0
2019-12-06 14:00:00,151.22,151.3,151.17,151.17,14565.0,144.2756,144.352,144.2279,144.2279,14565.0
2019-12-06 14:05:00,151.25,151.3,151.2,151.21,1518.0,144.3043,144.352,144.2565,144.2661,1518.0
2019-12-06 14:10:00,151.21,151.21,151.19,151.2,400.0,144.2661,144.2661,144.247,144.2565,400.0
2019-12-06 14:15:00,151.16,151.16,151.1,151.11,700.0,144.2184,144.2184,144.1611,144.1707,700.0
2019-12-06 14:20:00,151.1,151.15,151.09,151.09,1175.0,144.1611,144.2088,144.1516,144.1516,1175.0
2019-12-06 14:25:00,151.1,151.1,151.06,151.1,1000.0,144.1611,144.1611,144.123,144.1611,1000.0
2019-12-06 14:30:00,151.1,151.1,151.03,151.06,1371.0,144.1611,144.1611,144.0944,144.123,1371.0
2019-12-06 14:35:00,151.03,151.04,150.88,150.96,3871.0,144.0944,144.1039,143.9512,144.0276,3871.0
2019-12-06 14:40:00,150.95,151.04,150.95,150.99,800.0,144.018,144.1039,144.018,144.0562,800.0
2019-12-06 14:45:00,150.99,150.99,150.98,150.99,400.0,144.0562,144.0562,144.0466,144.0562,400.0
2019-12-06 14:50:00,150.95,150.95,150.93,150.95,400.0,144.018,144.018,143.9989,144.018,400.0
2019-12-06 14:55:00,150.92,151.21,150.9,151.09,7351.0,143.9894,144.2661,143.9703,144.1516,7351.0
2019-12-06 15:00:00,151.03,151.04,150.93,150.99,1000.0,144.0944,144.1039,143.9989,144.0562,1000.0
2019-12-06 15:05:00,150.94,151.01,150.93,151.01,799.0,144.0085,144.0753,143.9989,144.0753,799.0
2019-12-06 15:10:00,150.95,150.95,150.87,150.88,1179.0,144.018,144.018,143.9417,143.9512,1179.0
2019-12-06 15:15:00,150.82,150.83,150.78,150.8,1403.0,143.894,143.9035,143.8558,143.8749,1403.0
2019-12-06 15:20:00,150.83,150.87,150.8,150.87,1375.0,143.9035,143.9417,143.8749,143.9417,1375.0
2019-12-06 15:25:00,150.88,150.88,150.81,150.88,1221.0,143.9512,143.9512,143.8845,143.9512,1221.0
2019-12-06 15:30:00,150.86,150.89,150.75,150.89,2510.0,143.9322,143.9608,143.8272,143.9608,2510.0
2019-12-06 15:35:00,150.85,150.88,150.81,150.88,1900.0,143.9226,143.9512,143.8845,143.9512,1900.0
2019-12-06 15:40:00,150.85,150.99,150.85,150.92,3608.0,143.9226,144.0562,143.9226,143.9894,3608.0
2019-12-06 15:45:00,150.89,150.91,150.67,150.67,4863.0,143.9608,143.9799,143.7509,143.7509,4863.0
2019-12-06 15:50:00,150.62,150.65,150.48,150.53,6422.0,143.7032,143.7318,143.5696,143.6173,6422.0
2019-12-06 15:55:00,150.54,150.71,150.54,150.59,16137.0,143.6269,143.789,143.6269,143.6746,16137.0
2019-12-09 09:30:00,150.84,151.34,150.7,150.7,11187.0,143.9131,144.3901,143.7795,143.7795,11187.0
2019-12-09 09:35:00,150.78,151.18,150.7,150.82,2167.0,143.8558,144.2375,143.7795,143.894,2167.0
2019-12-09 09:40:00,150.45,150.6,150.45,150.51,1514.0,143.541,143.6841,143.541,143.5982,1514.0
2019-12-09 09:45:00,150.19,150.19,149.79,150.08,1521.0,143.2929,143.2929,142.9113,143.188,1521.0
2019-12-09 09:50:00,150.06,150.07,149.77,149.77,2886.0,143.1689,143.1784,142.8922,142.8922,2886.0
2019-12-09 09:55:00,149.58,149.97,149.55,149.85,1103.0,142.7109,143.083,142.6823,142.9685,1103.0
2019-12-09 10:00:00,149.91,150.33,149.9,150.33,1150.0,143.0258,143.4265,143.0162,143.4265,1150.0
2019-12-09 10:05:00,150.4,150.43,150.15,150.36,2800.0,143.4933,143.5219,143.2548,143.4551,2800.0
2019-12-09 10:10:00,150.48,150.67,150.42,150.67,800.0,143.5696,143.7509,143.5124,143.7509,800.0
2019-12-09 10:15:00,150.68,150.81,150.57,150.64,2100.0,143.7604,143.8845,143.6555,143.7223,2100.0
2019-12-09 10:20:00,150.66,150.7,150.55,150.63,2108.0,143.7413,143.7795,143.6364,143.7127,2108.0
2019-12-09 10:25:00,150.55,150.6,150.44,150.6,1510.0,143.6364,143.6841,143.5314,143.6841,1510.0
2019-12-09 10:30:00,150.54,150.54,150.41,150.45,2815.0,143.6269,143.6269,143.5028,143.541,2815.0
2019-12-09 10:35:00,150.41,150.46,150.39,150.39,500.0,143.5028,143.5505,143.4837,143.4837,500.0
2019-12-09 10:40:00,150.4,150.5,150.38,150.5,1300.0,143.4933,143.5887,143.4742,143.5887,1300.0
2019-12-09 10:45:00,150.5,150.58,150.37,150.51,1116.0,143.5887,143.665,143.4647,143.5982,1116.0
2019-12-09 10:50:00,150.6,150.6,150.49,150.49,3574.0,143.6841,143.6841,143.5792,143.5792,3574.0
2019-12-09 10:55:00,150.51,150.57,150.5,150.57,517.0,143.5982,143.6555,143.5887,143.6555,517.0
2019-12-09 11:00:00,150.5,150.65,150.5,150.56,2683.0,143.5887,143.7318,143.5887,143.6459,2683.0
2019-12-09 11:05:00,150.53,150.53,150.42,150.42,400.0,143.6173,143.6173,143.5124,143.5124,400.0
2019-12-09 11:10:00,150.4,150.5,150.39,150.46,1600.0,143.4933,143.5887,143.4837,143.5505,1600.0
2019-12-09 11:15:00,150.32,150.34,149.98,150.04,2300.0,143.417,143.436,143.0926,143.1498,2300.0
2019-12-09 11:20:00,149.98,150.37,149.98,150.37,2554.0,143.0926,143.4647,143.0926,143.4647,2554.0
2019-12-09 11:25:00,150.29,150.4,150.28,150.4,800.0,143.3883,143.4933,143.3788,143.4933,800.0
2019-12-09 11:30:00,150.35,150.35,150.25,150.26,931.0,143.4456,143.4456,143.3502,143.3597,931.0
2019-12-09 11:35:00,150.21,150.25,150.13,150.14,900.0,143.312,143.3502,143.2357,143.2452,900.0
2019-12-09 11:40:00,150.25,150.35,150.25,150.29,800.0,143.3502,143.4456,143.3502,143.3883,800.0
2019-12-09 11:45:00,150.17,150.3,150.15,150.15,1400.0,143.2738,143.3979,143.2548,143.2548,1400.0
2019-12-09 11:50:00,150.1,150.14,150.04,150.14,1300.0,143.2071,143.2452,143.1498,143.2452,1300.0
2019-12-09 11:55:00,150.09,150.09,149.81,149.88,2050.0,143.1975,143.1975,142.9304,142.9972,2050.0
2019-12-09 12:00:00,149.96,150.14,149.96,150.09,1311.0,143.0735,143.2452,143.0735,143.1975,1311.0
2019-12-09 12:05:00,150.03,150.03,149.81,149.86,1001.0,143.1403,143.1403,142.9304,142.9781,1001.0
2019-12-09 12:10:00,149.89,150.01,149.87,150.01,700.0,143.0067,143.1212,142.9876,143.1212,700.0
2019-12-09 12:15:00,150.11,150.19,150.07,150.08,1400.0,143.2166,143.2929,143.1784,143.188,1400.0
2019-12-09 12:20:00,150.07,150.07,149.86,149.9,500.0,143.1784,143.1784,142.9781,143.0162,500.0
2019-12-09 12:25:00,149.96,149.96,149.92,149.92,711.0,143.0735,143.0735,143.0353,143.0353,711.0
2019-12-09 12:30:00,149.87,149.87,149.76,149.87,1200.0,142.9876,142.9876,142.8827,142.9876,1200.0
2019-12-09 12:35:00,149.87,149.89,149.84,149.85,800.0,142.9876,143.0067,142.959,142.9685,800.0
2019-12-09 12:40:00,149.89,150.02,149.87,149.93,1100.0,143.0067,143.1307,142.9876,143.0449,1100.0
2019-12-09 12:45:00,149.94,149.99,149.83,149.84,1918.0,143.0544,143.1021,142.9495,142.959,1918.0
2019-12-09 12:50:00,149.81,149.83,149.79,149.81,600.0,142.9304,142.9495,142.9113,142.9304,600.0
2019-12-09 12:55:00,149.82,149.85,149.79,149.84,500.0,142.9399,142.9685,142.9113,142.959,500.0
2019-12-09 13:00:00,149.85,149.85,149.75,149.83,900.0,142.9685,142.9685,142.8731,142.9495,900.0
2019-12-09 13:05:00,149.85,149.89,149.73,149.73,2661.0,142.9685,143.0067,142.8541,142.8541,2661.0
2019-12-09 13:10:00,149.73,149.75,149.72,149.75,700.0,142.8541,142.8731,142.8445,142.8731,700.0
2019-12-09 13:15:00,149.73,149.73,149.57,149.57,800.0,142.8541,142.8541,142.7014,142.7014,800.0
2019-12-09 13:20:00,149.41,149.45,149.37,149.37,800.0,142.5487,142.5869,142.5106,142.5106,800.0
2019-12-09 13:25:00,149.39,149.4,149.33,149.36,1697.0,142.5297,142.5392,142.4724,142.501,1697.0
2019-12-09 13:30:00,149.38,149.46,149.37,149.46,932.0,142.5201,142.5965,142.5106,142.5965,932.0
2019-12-09 13:35:00,149.56,149.56,149.48,149.5,686.0,142.6919,142.6919,142.6155,142.6346,686.0
2019-12-09 13:40:00,149.51,149.69,149.51,149.69,2343.0,142.6442,142.8159,142.6442,142.8159,2343.0
2019-12-09 13:45:00,149.64,149.67,149.63,149.65,6913.0,142.7682,142.7968,142.7586,142.7777,6913.0
2019-12-09 13:50:00,149.65,149.65,149.53,149.53,1300.0,142.7777,142.7777,142.6632,142.6632,1300.0
2019-12-09 13:55:00,149.47,149.48,149.37,149.45,2972.0,142.606,142.6155,142.5106,142.5869,2972.0
2019-12-09 14:00:00,149.47,149.47,149.4,149.42,1100.0,142.606,142.606,142.5392,142.5583,1100.0
2019-12-09 14:05:00,149.38,149.43,149.19,149.32,4855.0,142.5201,142.5678,142.3389,142.4629,4855.0
2019-12-09 14:10:00,149.28,149.29,149.16,149.19,708.0,142.4247,142.4343,142.3102,142.3389,708.0
2019-12-09 14:15:00,149.17,149.17,149.04,149.1,2151.0,142.3198,142.3198,142.1957,142.253,2151.0
2019-12-09 14:20:00,149.05,149.23,149.05,149.17,1500.0,142.2053,142.377,142.2053,142.3198,1500.0
2019-12-09 14:25:00,149.26,149.26,149.12,149.19,1300.0,142.4056,142.4056,142.2721,142.3389,1300.0
2019-12-09 14:30:00,149.26,149.53,149.26,149.53,2000.0,142.4056,142.6632,142.4056,142.6632,2000.0
2019-12-09 14:35:00,149.53,149.55,149.53,149.55,200.0,142.6632,142.6823,142.6632,142.6823,200.0
2019-12-09 14:40:00,149.46,149.48,149.41,149.46,1518.0,142.5965,142.6155,142.5487,142.5965,1518.0
2019-12-09 14:45:00,149.5,149.58,149.45,149.54,2503.0,142.6346,142.7109,142.5869,142.6728,2503.0
2019-12-09 14:50:00,149.5,149.5,149.43,149.43,701.0,142.6346,142.6346,142.5678,142.5678,701.0
2019-12-09 14:55:00,149.41,149.49,149.4,149.44,1694.0,142.5487,142.6251,142.5392,142.5774,1694.0
2019-12-09 15:00:00,149.38,149.45,149.38,149.45,900.0,142.5201,142.5869,142.5201,142.5869,900.0
2019-12-09 15:05:00,149.45,149.46,149.43,149.44,1133.0,142.5869,142.5965,142.5678,142.5774,1133.0
2019-12-09 15:10:00,149.44,149.46,149.4,149.46,1300.0,142.5774,142.5965,142.5392,142.5965,1300.0
2019-12-09 15:15:00,149.46,149.63,149.43,149.59,2270.0,142.5965,142.7586,142.5678,142.7205,2270.0
2019-12-09 15:20:00,149.64,149.68,149.6,149.61,1400.0,142.7682,142.8063,142.73,142.7396,1400.0
2019-12-09 15:25:00,149.62,149.64,149.59,149.63,1823.0,142.7491,142.7682,142.7205,142.7586,1823.0
2019-12-09 15:30:00,149.59,149.61,149.47,149.51,3769.0,142.7205,142.7396,142.606,142.6442,3769.0
2019-12-09 15:35:00,149.49,149.6,149.49,149.6,4102.0,142.6251,142.73,142.6251,142.73,4102.0
2019-12-09 15:40:00,149.59,149.66,149.58,149.6,3805.0,142.7205,142.7873,142.7109,142.73,3805.0
2019-12-09 15:45:00,149.58,149.59,149.41,149.55,4300.0,142.7109,142.7205,142.5487,142.6823,4300.0
2019-12-09 15:50:00,149.53,149.53,149.35,149.4,6905.0,142.6632,142.6632,142.4915,142.5392,6905.0
2019-12-09 15:55:00,149.38,149.47,149.32,149.32,23754.0,142.5201,142.606,142.4629,142.4629,23754.0
2019-12-10 09:30:00,149.63,149.76,149.34,149.42,5897.0,142.7586,142.8827,142.482,142.5583,5897.0
2019-12-10 09:35:00,149.39,149.39,148.91,148.91,300.0,142.5297,142.5297,142.0717,142.0717,300.0
2019-12-10 09:40:00,149.13,149.19,149.13,149.19,502.0,142.2816,142.3389,142.2816,142.3389,502.0
2019-12-10 09:45:00,149.11,149.11,149.08,149.08,400.0,142.2625,142.2625,142.2339,142.2339,400.0
2019-12-10 09:50:00,149.19,149.45,149.19,149.44,500.0,142.3389,142.5869,142.3389,142.5774,500.0
2019-12-10 09:55:00,149.41,149.59,149.41,149.56,2050.0,142.5487,142.7205,142.5487,142.6919,2050.0
2019-12-10 10:00:00,149.57,149.59,149.19,149.28,1071.0,142.7014,142.7205,142.3389,142.4247,1071.0
2019-12-10 10:05:00,149.34,149.52,149.34,149.43,1750.0,142.482,142.6537,142.482,142.5678,1750.0
2019-12-10 10:10:00,149.45,149.53,149.35,149.53,2501.0,142.5869,142.6632,142.4915,142.6632,2501.0
2019-12-10 10:15:00,149.39,149.39,149.2,149.33,1602.0,142.5297,142.5297,142.3484,142.4724,1602.0
2019-12-10 10:20:00,149.33,149.68,149.33,149.68,1446.0,142.4724,142.8063,142.4724,142.8063,1446.0
2019-12-10 10:25:00,149.71,149.87,149.62,149.86,2534.0,142.835,142.9876,142.7491,142.9781,2534.0
2019-12-10 10:30:00,149.87,149.87,149.68,149.78,4377.0,142.9876,142.9876,142.8063,142.9018,4377.0
2019-12-10 10:35:00,149.85,149.92,149.64,149.69,3202.0,142.9685,143.0353,142.7682,142.8159,3202.0
2019-12-10 10:40:00,149.74,149.78,149.68,149.69,1100.0,142.8636,142.9018,142.8063,142.8159,1100.0
2019-12-10 10:45:00,149.63,149.69,149.47,149.51,2403.0,142.7586,142.8159,142.606,142.6442,2403.0
2019-12-10 10:50:00,149.46,149.64,149.41,149.64,1682.0,142.5965,142.7682,142.5487,142.7682,1682.0
2019-12-10 10:55:00,149.62,149.69,149.51,149.69,1644.0,142.7491,142.8159,142.6442,142.8159,1644.0
2019-12-10 11:00:00,149.68,149.84,149.61,149.62,1442.0,142.8063,142.959,142.7396,142.7491,1442.0
2019-12-10 11:05:00,149.61,149.77,149.53,149.64,2123.0,142.7396,142.8922,142.6632,142.7682,2123.0
2019-12-10 11:10:00,149.65,149.67,149.59,149.64,2120.0,142.7777,142.7968,142.7205,142.7682,2120.0
2019-12-10 11:15:00,149.71,149.71,149.55,149.55,1699.0,142.835,142.835,142.6823,142.6823,1699.0
2019-12-10 11:20:00,149.55,149.55,149.46,149.46,1100.0,142.6823,142.6823,142.5965,142.5965,1100.0
2019-12-10 11:25:00,149.51,149.56,149.38,149.43,3216.0,142.6442,142.6919,142.5201,142.5678,3216.0
2019-12-10 11:30:00,149.47,149.5,149.36,149.36,1150.0,142.606,142.6346,142.501,142.501,1150.0
2019-12-10 11:35:00,149.27,149.36,149.26,149.28,500.0,142.4152,142.501,142.4056,142.4247,500.0
2019-12-10 11:40:00,149.36,149.52,149.34,149.41,1501.0,142.501,142.6537,142.482,142.5487,1501.0
2019-12-10 11:45:00,149.46,149.57,149.45,149.5,500.0,142.5965,142.7014,142.5869,142.6346,500.0
2019-12-10 11:50:00,149.6,149.6,149.41,149.47,3435.0,142.73,142.73,142.5487,142.606,3435.0
2019-12-10 11:55:00,149.47,149.48,149.34,149.4,3600.0,142.606,142.6155,142.482,142.5392,3600.0
2019-12-10 12:00:00,149.4,149.41,149.4,149.4,698.0,142.5392,142.5487,142.5392,142.5392,698.0
2019-12-10 12:05:00,149.41,149.42,149.34,149.39,1517.0,142.5487,142.5583,142.482,142.5297,1517.0
2019-12-10 12:10:00,149.38,149.43,149.38,149.38,765.0,142.5201,142.5678,142.5201,142.5201,765.0
2019-12-10 12:15:00,149.39,149.42,149.32,149.34,1100.0,142.5297,142.5583,142.4629,142.482,1100.0
2019-12-10 12:20:00,149.36,149.36,149.16,149.16,903.0,142.501,142.501,142.3102,142.3102,903.0
2019-12-10 12:25:00,149.06,149.13,149.06,149.09,1053.0,142.2148,142.2816,142.2148,142.2434,1053.0
2019-12-10 12:30:00,149.14,149.18,149.14,149.14,908.0,142.2911,142.3293,142.2911,142.2911,908.0
2019-12-10 12:35:00,149.18,149.24,149.17,149.18,700.0,142.3293,142.3866,142.3198,142.3293,700.0
2019-12-10 12:40:00,149.19,149.2,149.05,149.05,500.0,142.3389,142.3484,142.2053,142.2053,500.0
2019-12-10 12:45:00,149.1,149.2,149.1,149.15,800.0,142.253,142.3484,142.253,142.3007,800.0
2019-12-10 12:50:00,149.05,149.08,149.05,149.08,600.0,142.2053,142.2339,142.2053,142.2339,600.0
2019-12-10 12:55:00,149.2,149.46,149.2,149.45,1056.0,142.3484,142.5965,142.3484,142.5869,1056.0
2019-12-10 13:00:00,149.54,149.56,149.5,149.5,801.0,142.6728,142.6919,142.6346,142.6346,801.0
2019-12-10 13:05:00,149.47,149.5,149.41,149.5,900.0,142.606,142.6346,142.5487,142.6346,900.0
2019-12-10 13:10:00,149.45,149.61,149.45,149.55,2808.0,142.5869,142.7396,142.5869,142.6823,2808.0
2019-12-10 13:15:00,149.57,149.57,149.45,149.45,700.0,142.7014,142.7014,142.5869,142.5869,700.0
2019-12-10 13:20:00,149.51,149.53,149.45,149.46,1011.0,142.6442,142.6632,142.5869,142.5965,1011.0
2019-12-10 13:25:00,149.52,149.52,149.24,149.24,1306.0,142.6537,142.6537,142.3866,142.3866,1306.0
2019-12-10 13:30:00,149.29,149.37,149.29,149.37,740.0,142.4343,142.5106,142.4343,142.5106,740.0
2019-12-10 13:35:00,149.6,149.6,149.54,149.55,729.0,142.73,142.73,142.6728,142.6823,729.0
2019-12-10 13:40:00,149.5,149.66,149.47,149.65,1303.0,142.6346,142.7873,142.606,142.7777,1303.0
2019-12-10 13:45:00,149.67,149.7,149.46,149.46,1600.0,142.7968,142.8254,142.5965,142.5965,1600.0
2019-12-10 13:50:00,149.42,149.42,149.32,149.35,800.0,142.5583,142.5583,142.4629,142.4915,800.0
2019-12-10 13:55:00,149.35,149.35,149.29,149.31,700.0,142.4915,142.4915,142.4343,142.4533,700.0
2019-12-10 14:00:00,149.28,149.44,149.28,149.43,1373.0,142.4247,142.5774,142.4247,142.5678,1373.0
2019-12-10 14:05:00,149.43,149.54,149.41,149.42,1500.0,142.5678,142.6728,142.5487,142.5583,1500.0
2019-12-10 14:10:00,149.35,149.48,149.35,149.47,904.0,142.4915,142.6155,142.4915,142.606,904.0
2019-12-10 14:15:00,149.28,149.28,149.16,149.16,1270.0,142.4247,142.4247,142.3102,142.3102,1270.0
2019-12-10 14:20:00,149.17,149.17,149.03,149.03,559.0,142.3198,142.3198,142.1862,142.1862,559.0
2019-12-10 14:25:00,149.1,149.11,149.01,149.02,1100.0,142.253,142.2625,142.1671,142.1767,1100.0
2019-12-10 14:30:00,148.99,149.33,148.99,149.22,3081.0,142.148,142.4724,142.148,142.3675,3081.0
2019-12-10 14:35:00,149.21,149.21,149.06,149.06,800.0,142.3579,142.3579,142.2148,142.2148,800.0
2019-12-10 14:40:00,149.1,149.13,149.01,149.1,834.0,142.253,142.2816,142.1671,142.253,834.0
2019-12-10 14:45:00,149.11,149.13,149.03,149.13,1500.0,142.2625,142.2816,142.1862,142.2816,1500.0
2019-12-10 14:50:00,149.14,149.16,148.94,148.94,1100.0,142.2911,142.3102,142.1003,142.1003,1100.0
2019-12-10 14:55:00,148.88,149.03,148.88,148.96,1200.0,142.0431,142.1862,142.0431,142.1194,1200.0
2019-12-10 15:00:00,148.94,149.03,148.79,148.79,1804.0,142.1003,142.1862,141.9572,141.9572,1804.0
2019-12-10 15:05:00,148.81,148.88,148.78,148.81,1700.0,141.9763,142.0431,141.9477,141.9763,1700.0
2019-12-10 15:10:00,148.84,148.99,148.8,148.97,1715.0,142.0049,142.148,141.9668,142.129,1715.0
2019-12-10 15:15:00,148.89,148.91,148.85,148.89,1430.0,142.0526,142.0717,142.0145,142.0526,1430.0
2019-12-10 15:20:00,148.89,148.89,148.81,148.83,1544.0,142.0526,142.0526,141.9763,141.9954,1544.0
2019-12-10 15:25:00,148.83,148.9,148.82,148.89,2268.0,141.9954,142.0622,141.9858,142.0526,2268.0
2019-12-10 15:30:00,148.9,148.9,148.56,148.56,2920.0,142.0622,142.0622,141.7378,141.7378,2920.0
2019-12-10 15:35:00,148.58,148.88,148.58,148.86,2205.0,141.7569,142.0431,141.7569,142.024,2205.0
2019-12-10 15:40:00,148.86,148.86,148.77,148.85,4980.0,142.024,142.024,141.9381,142.0145,4980.0
2019-12-10 15:45:00,148.83,149.04,148.73,149.03,3433.0,141.9954,142.1957,141.9,142.1862,3433.0
2019-12-10 15:50:00,148.95,148.99,148.86,148.86,6913.0,142.1099,142.148,142.024,142.024,6913.0
2019-12-10 15:55:00,148.87,148.97,148.8,148.97,15330.0,142.0335,142.129,141.9668,142.129,15330.0
2019-12-11 09:30:00,149.11,149.11,148.61,148.85,7406.0,142.2625,142.2625,141.7855,142.0145,7406.0
2019-12-11 09:35:00,148.92,148.99,148.81,148.89,800.0,142.0812,142.148,141.9763,142.0526,800.0
2019-12-11 09:40:00,148.84,148.93,148.84,148.91,400.0,142.0049,142.0908,142.0049,142.0717,400.0
2019-12-11 09:45:00,148.84,148.84,148.76,148.76,900.0,142.0049,142.0049,141.9286,141.9286,900.0
2019-12-11 09:50:00,148.82,148.9,148.75,148.9,1553.0,141.9858,142.0622,141.9191,142.0622,1553.0
2019-12-11 09:55:00,148.93,149.17,148.93,149.17,500.0,142.0908,142.3198,142.0908,142.3198,500.0
2019-12-11 10:00:00,149.07,149.44,149.07,149.44,941.0,142.2244,142.5774,142.2244,142.5774,941.0
2019-12-11 10:05:00,149.4,149.4,148.73,148.75,1300.0,142.5392,142.5392,141.9,141.9191,1300.0
2019-12-11 10:10:00,148.74,149.09,148.74,149.02,2011.0,141.9095,142.2434,141.9095,142.1767,2011.0
2019-12-11 10:15:00,148.96,149.04,148.81,148.84,1365.0,142.1194,142.1957,141.9763,142.0049,1365.0
2019-12-11 10:20:00,148.91,148.91,148.68,148.68,500.0,142.0717,142.0717,141.8523,141.8523,500.0
2019-12-11 10:25:00,148.8,148.98,148.75,148.91,2200.0,141.9668,142.1385,141.9191,142.0717,2200.0
2019-12-11 10:30:00,148.86,148.91,148.86,148.91,200.0,142.024,142.0717,142.024,142.0717,200.0
2019-12-11 10:35:00,148.88,148.96,148.84,148.84,1740.0,142.0431,142.1194,142.0049,142.0049,1740.0
2019-12-11 10:40:00,148.78,148.98,148.77,148.95,1100.0,141.9477,142.1385,141.9381,142.1099,1100.0
2019-12-11 10:45:00,148.98,149.04,148.98,148.99,700.0,142.1385,142.1957,142.1385,142.148,700.0
2019-12-11 10:50:00,149.04,149.07,148.95,148.97,2775.0,142.1957,142.2244,142.1099,142.129,2775.0
2019-12-11 10:55:00,148.8,148.92,148.78,148.86,2900.0,141.9668,142.0812,141.9477,142.024,2900.0
2019-12-11 11:00:00,148.91,148.91,148.73,148.77,700.0,142.0717,142.0717,141.9,141.9381,700.0
2019-12-11 11:05:00,148.82,149.04,148.77,149.04,14984.0,141.9858,142.1957,141.9381,142.1957,14984.0
2019-12-11 11:10:00,149.1,149.23,149.07,149.21,3373.0,142.253,142.377,142.2244,142.3579,3373.0
2019-12-11 11:15:00,149.23,149.36,149.23,149.32,8634.0,142.377,142.501,142.377,142.4629,8634.0
2019-12-11 11:20:00,149.29,149.29,149.08,149.14,1800.0,142.4343,142.4343,142.2339,142.2911,1800.0
2019-12-11 11:25:00,149.13,149.24,149.1,149.16,4300.0,142.2816,142.3866,142.253,142.3102,4300.0
2019-12-11 11:30:00,149.15,149.27,149.15,149.23,2062.0,142.3007,142.4152,142.3007,142.377,2062.0
2019-12-11 11:35:00,149.25,149.44,149.2,149.4,1900.0,142.3961,142.5774,142.3484,142.5392,1900.0
2019-12-11 11:40:00,149.36,149.4,149.32,149.32,935.0,142.501,142.5392,142.4629,142.4629,935.0
2019-12-11 11:45:00,149.34,149.57,149.31,149.38,9500.0,142.482,142.7014,142.4533,142.5201,9500.0
2019-12-11 11:50:00,149.37,149.37,149.17,149.25,3000.0,142.5106,142.5106,142.3198,142.3961,3000.0
2019-12-11 11:55:00,149.23,149.32,149.1,149.1,1050.0,142.377,142.4629,142.253,142.253,1050.0
2019-12-11 12:00:00,149.14,149.23,149.14,149.23,400.0,142.2911,142.377,142.2911,142.377,400.0
2019-12-11 12:05:00,149.24,149.24,149.18,149.24,700.0,142.3866,142.3866,142.3293,142.3866,700.0
2019-12-11 12:10:00,149.24,149.24,149.03,149.09,1000.0,142.3866,142.3866,142.1862,142.2434,1000.0
2019-12-11 12:15:00,149.14,149.27,149.09,149.27,1390.0,142.2911,142.4152,142.2434,142.4152,1390.0
2019-12-11 12:20:00,149.36,149.36,149.26,149.26,635.0,142.501,142.501,142.4056,142.4056,635.0
2019-12-11 12:25:00,149.28,149.29,149.2,149.21,600.0,142.4247,142.4343,142.3484,142.3579,600.0
2019-12-11 12:30:00,149.21,149.24,149.19,149.19,4076.0,142.3579,142.3866,142.3389,142.3389,4076.0
2019-12-11 12:35:00,149.19,149.26,149.17,149.25,854.0,142.3389,142.4056,142.3198,142.3961,854.0
2019-12-11 12:40:00,149.21,149.23,149.19,149.23,1600.0,142.3579,142.377,142.3389,142.377,1600.0
2019-12-11 12:45:00,149.24,149.33,149.19,149.24,2900.0,142.3866,142.4724,142.3389,142.3866,2900.0
2019-12-11 12:50:00,149.28,149.46,149.28,149.45,600.0,142.4247,142.5965,142.4247,142.5869,600.0
2019-12-11 12:55:00,149.54,149.54,149.51,149.53,600.0,142.6728,142.6728,142.6442,142.6632,600.0
2019-12-11 13:00:00,149.5,149.65,149.5,149.6,1100.0,142.6346,142.7777,142.6346,142.73,1100.0
2019-12-11 13:05:00,149.57,149.57,149.5,149.5,900.0,142.7014,142.7014,142.6346,142.6346,900.0
2019-12-11 13:10:00,149.49,149.53,149.39,149.53,2012.0,142.6251,142.6632,142.5297,142.6632,2012.0
2019-12-11 13:15:00,149.55,149.55,149.51,149.53,700.0,142.6823,142.6823,142.6442,142.6632,700.0
2019-12-11 13:20:00,149.56,149.65,149.54,149.62,1208.0,142.6919,142.7777,142.6728,142.7491,1208.0
2019-12-11 13:25:00,149.64,149.64,149.43,149.49,3053.0,142.7682,142.7682,142.5678,142.6251,3053.0
2019-12-11 13:30:00,149.5,149.5,149.38,149.47,900.0,142.6346,142.6346,142.5201,142.606,900.0
2019-12-11 13:35:00,149.42,149.43,149.37,149.43,900.0,142.5583,142.5678,142.5106,142.5678,900.0
2019-12-11 13:40:00,149.45,149.52,149.44,149.51,1694.0,142.5869,142.6537,142.5774,142.6442,1694.0
2019-12-11 13:45:00,149.49,149.49,149.4,149.4,588.0,142.6251,142.6251,142.5392,142.5392,588.0
2019-12-11 13:50:00,149.41,149.53,149.4,149.47,2649.0,142.5487,142.6632,142.5392,142.606,2649.0
2019-12-11 13:55:00,149.5,149.51,149.43,149.45,900.0,142.6346,142.6442,142.5678,142.5869,900.0
2019-12-11 14:00:00,149.42,149.54,149.42,149.52,2360.0,142.5583,142.6728,142.5583,142.6537,2360.0
2019-12-11 14:05:00,149.63,149.65,149.56,149.65,1841.0,142.7586,142.7777,142.6919,142.7777,1841.0
2019-12-11 14:10:00,149.65,149.69,149.58,149.58,3000.0,142.7777,142.8159,142.7109,142.7109,3000.0
2019-12-11 14:15:00,149.62,149.93,149.61,149.76,2545.0,142.7491,143.0449,142.7396,142.8827,2545.0
2019-12-11 14:20:00,149.83,149.9,149.75,149.86,2198.0,142.9495,143.0162,142.8731,142.9781,2198.0
2019-12-11 14:25:00,149.9,149.98,149.9,149.94,1020.0,143.0162,143.0926,143.0162,143.0544,1020.0
2019-12-11 14:30:00,149.96,149.98,149.9,149.96,1751.0,143.0735,143.0926,143.0162,143.0735,1751.0
2019-12-11 14:35:00,149.9,150.0,149.88,150.0,1500.0,143.0162,143.1117,142.9972,143.1117,1500.0
2019-12-11 14:40:00,150.08,150.15,149.98,150.15,3776.0,143.188,143.2548,143.0926,143.2548,3776.0
2019-12-11 14:45:00,150.17,150.17,150.07,150.14,2358.0,143.2738,143.2738,143.1784,143.2452,2358.0
2019-12-11 14:50:00,150.13,150.34,150.06,150.31,2618.0,143.2357,143.436,143.1689,143.4074,2618.0
2019-12-11 14:55:00,150.38,150.48,150.38,150.48,2300.0,143.4742,143.5696,143.4742,143.5696,2300.0
2019-12-11 15:00:00,150.48,150.48,150.26,150.27,4678.0,143.5696,143.5696,143.3597,143.3693,4678.0
2019-12-11 15:05:00,150.27,150.4,150.27,150.37,2200.0,143.3693,143.4933,143.3693,143.4647,2200.0
2019-12-11 15:10:00,150.36,150.36,150.22,150.22,2832.0,143.4551,143.4551,143.3216,143.3216,2832.0
2019-12-11 15:15:00,150.24,150.24,150.13,150.21,1394.0,143.3406,143.3406,143.2357,143.312,1394.0
2019-12-11 15:20:00,150.23,150.38,150.22,150.38,3198.0,143.3311,143.4742,143.3216,143.4742,3198.0
2019-12-11 15:25:00,150.4,150.43,150.32,150.32,900.0,143.4933,143.5219,143.417,143.417,900.0
2019-12-11 15:30:00,150.38,150.5,150.35,150.49,3103.0,143.4742,143.5887,143.4456,143.5792,3103.0
2019-12-11 15:35:00,150.47,150.5,150.31,150.31,2200.0,143.5601,143.5887,143.4074,143.4074,2200.0
2019-12-11 15:40:00,150.29,150.42,150.29,150.33,2840.0,143.3883,143.5124,143.3883,143.4265,2840.0
2019-12-11 15:45:00,150.34,150.34,150.21,150.24,4124.0,143.436,143.436,143.312,143.3406,4124.0
2019-12-11 15:50:00,150.26,150.33,150.2,150.33,5003.0,143.3597,143.4265,143.3025,143.4265,5003.0
2019-12-11 15:55:00,150.31,150.55,150.21,150.48,19958.0,143.4074,143.6364,143.312,143.5696,19958.0
2019-12-12 09:30:00,150.8,150.99,150.39,150.82,5367.0,143.8749,144.0562,143.4837,143.894,5367.0
2019-12-12 09:35:00,150.37,150.99,150.37,150.96,900.0,143.4647,144.0562,143.4647,144.0276,900.0
2019-12-12 09:40:00,150.93,150.93,150.7,150.86,700.0,143.9989,143.9989,143.7795,143.9322,700.0
2019-12-12 09:45:00,150.92,151.42,150.91,151.4,850.0,143.9894,144.4664,143.9799,144.4474,850.0
2019-12-12 09:50:00,151.56,151.96,151.56,151.63,1703.0,144.6,144.9816,144.6,144.6668,1703.0
2019-12-12 09:55:00,151.8,151.8,151.69,151.72,1800.0,144.829,144.829,144.724,144.7527,1800.0
2019-12-12 10:00:00,151.88,152.0,151.77,151.91,4691.0,144.9053,145.0198,144.8004,144.9339,4691.0
2019-12-12 10:05:00,151.91,152.12,151.88,152.09,4130.0,144.9339,145.1343,144.9053,145.1057,4130.0
2019-12-12 10:10:00,152.1,152.53,151.98,152.47,3702.0,145.1152,145.5255,145.0007,145.4682,3702.0
2019-12-12 10:15:00,152.31,152.32,151.95,152.0,2007.0,145.3156,145.3251,144.9721,145.0198,2007.0
2019-12-12 10:20:00,152.34,152.34,152.09,152.28,1030.0,145.3442,145.3442,145.1057,145.287,1030.0
2019-12-12 10:25:00,152.14,152.14,152.01,152.01,400.0,145.1534,145.1534,145.0293,145.0293,400.0
2019-12-12 10:30:00,151.97,152.19,151.87,152.09,9196.0,144.9912,145.2011,144.8958,145.1057,9196.0
2019-12-12 10:35:00,152.1,152.26,151.97,152.06,3700.0,145.1152,145.2679,144.9912,145.0771,3700.0
2019-12-12 10:40:00,152.06,152.06,151.83,151.87,1000.0,145.0771,145.0771,144.8576,144.8958,1000.0
2019-12-12 10:45:00,151.56,151.64,151.52,151.63,1000.0,144.6,144.6763,144.5619,144.6668,1000.0
2019-12-12 10:50:00,151.66,151.76,151.53,151.75,3577.0,144.6954,144.7908,144.5714,144.7813,3577.0
2019-12-12 10:55:00,151.9,152.15,151.9,152.05,5803.0,144.9244,145.1629,144.9244,145.0675,5803.0
2019-12-12 11:00:00,151.69,151.74,151.61,151.61,1800.0,144.724,144.7717,144.6477,144.6477,1800.0
2019-12-12 11:05:00,151.46,151.47,151.23,151.24,893.0,144.5046,144.5141,144.2852,144.2947,893.0
2019-12-12 11:10:00,151.09,151.15,151.08,151.12,300.0,144.1516,144.2088,144.1421,144.1802,300.0
2019-12-12 11:15:00,151.14,151.22,151.1,151.1,415.0,144.1993,144.2756,144.1611,144.1611,415.0
2019-12-12 11:20:00,150.92,150.92,150.79,150.86,808.0,143.9894,143.9894,143.8654,143.9322,808.0
2019-12-12 11:25:00,150.85,150.89,150.83,150.84,1226.0,143.9226,143.9608,143.9035,143.9131,1226.0
2019-12-12 11:30:00,150.83,151.03,150.83,150.95,2400.0,143.9035,144.0944,143.9035,144.018,2400.0
2019-12-12 11:35:00,150.94,151.23,150.93,151.23,600.0,144.0085,144.2852,143.9989,144.2852,600.0
2019-12-12 11:40:00,151.07,151.17,151.01,151.17,2520.0,144.1325,144.2279,144.0753,144.2279,2520.0
2019-12-12 11:45:00,151.14,151.15,151.05,151.07,1115.0,144.1993,144.2088,144.1134,144.1325,1115.0
2019-12-12 11:50:00,151.11,151.17,151.04,151.12,2259.0,144.1707,144.2279,144.1039,144.1802,2259.0
2019-12-12 11:55:00,151.04,151.27,150.93,151.27,1400.0,144.1039,144.3233,143.9989,144.3233,1400.0
2019-12-12 12:00:00,151.26,151.29,151.18,151.18,900.0,144.3138,144.3424,144.2375,144.2375,900.0
2019-12-12 12:05:00,151.2,151.38,151.2,151.38,2257.0,144.2565,144.4283,144.2565,144.4283,2257.0
2019-12-12 12:10:00,151.37,151.38,151.26,151.26,700.0,144.4187,144.4283,144.3138,144.3138,700.0
2019-12-12 12:15:00,151.3,151.3,151.05,151.1,11722.0,144.352,144.352,144.1134,144.1611,11722.0
2019-12-12 12:20:00,151.12,151.26,151.02,151.06,700.0,144.1802,144.3138,144.0848,144.123,700.0
2019-12-12 12:25:00,151.09,151.22,151.05,151.19,450.0,144.1516,144.2756,144.1134,144.247,450.0
2019-12-12 12:30:00,151.28,151.54,151.28,151.53,1551.0,144.3329,144.5809,144.3329,144.5714,1551.0
2019-12-12 12:35:00,151.59,151.62,151.51,151.51,800.0,144.6286,144.6573,144.5523,144.5523,800.0
2019-12-12 12:40:00,151.53,151.58,151.53,151.53,500.0,144.5714,144.6191,144.5714,144.5714,500.0
2019-12-12 12:45:00,151.57,151.69,151.54,151.69,2064.0,144.6096,144.724,144.5809,144.724,2064.0
2019-12-12 12:50:00,151.69,151.69,151.51,151.51,1200.0,144.724,144.724,144.5523,144.5523,1200.0
2019-12-12 12:55:00,151.42,151.42,151.25,151.25,943.0,144.4664,144.4664,144.3043,144.3043,943.0
2019-12-12 13:00:00,151.16,151.29,151.16,151.26,1100.0,144.2184,144.3424,144.2184,144.3138,1100.0
2019-12-12 13:05:00,151.31,151.35,151.31,151.34,200.0,144.3615,144.3997,144.3615,144.3901,200.0
2019-12-12 13:10:00,151.28,151.5,151.27,151.5,1312.0,144.3329,144.5428,144.3233,144.5428,1312.0
2019-12-12 13:15:00,151.51,151.67,151.51,151.67,3584.0,144.5523,144.705,144.5523,144.705,3584.0
2019-12-12 13:20:00,151.61,151.62,151.54,151.6,2400.0,144.6477,144.6573,144.5809,144.6382,2400.0
2019-12-12 13:25:00,151.59,151.59,151.59,151.59,100.0,144.6286,144.6286,144.6286,144.6286,100.0
2019-12-12 13:30:00,151.54,151.59,151.41,151.41,1890.0,144.5809,144.6286,144.4569,144.4569,1890.0
2019-12-12 13:35:00,151.34,151.36,151.27,151.27,921.0,144.3901,144.4092,144.3233,144.3233,921.0
2019-12-12 13:40:00,151.25,151.42,151.25,151.42,2363.0,144.3043,144.4664,144.3043,144.4664,2363.0
2019-12-12 13:45:00,151.38,151.39,151.27,151.27,1733.0,144.4283,144.4378,144.3233,144.3233,1733.0
2019-12-12 13:50:00,151.25,151.26,151.24,151.26,700.0,144.3043,144.3138,144.2947,144.3138,700.0
2019-12-12 13:55:00,151.21,151.23,150.98,151.09,1105.0,144.2661,144.2852,144.0466,144.1516,1105.0
2019-12-12 14:00:00,151.24,151.26,151.03,151.03,3023.0,144.2947,144.3138,144.0944,144.0944,3023.0
2019-12-12 14:05:00,151.03,151.21,151.03,151.21,1300.0,144.0944,144.2661,144.0944,144.2661,1300.0
2019-12-12 14:10:00,151.26,151.33,151.08,151.11,2265.0,144.3138,144.3806,144.1421,144.1707,2265.0
2019-12-12 14:15:00,151.19,151.26,151.19,151.26,200.0,144.247,144.3138,144.247,144.3138,200.0
2019-12-12 14:20:00,151.17,151.33,151.16,151.33,905.0,144.2279,144.3806,144.2184,144.3806,905.0
2019-12-12 14:25:00,151.33,151.36,151.21,151.26,923.0,144.3806,144.4092,144.2661,144.3138,923.0
2019-12-12 14:30:00,151.34,151.96,151.33,151.81,3798.0,144.3901,144.9816,144.3806,144.8385,3798.0
2019-12-12 14:35:00,151.84,151.91,151.69,151.83,6339.0,144.8672,144.9339,144.724,144.8576,6339.0
2019-12-12 14:40:00,151.93,151.94,151.89,151.94,700.0,144.953,144.9626,144.9149,144.9626,700.0
2019-12-12 14:45:00,151.88,151.98,151.65,151.68,3065.0,144.9053,145.0007,144.6859,144.7145,3065.0
2019-12-12 14:50:00,151.72,151.99,151.67,151.99,3856.0,144.7527,145.0103,144.705,145.0103,3856.0
2019-12-12 14:55:00,152.07,152.25,152.06,152.11,4810.0,145.0866,145.2583,145.0771,145.1248,4810.0
2019-12-12 15:00:00,152.13,152.26,152.13,152.26,800.0,145.1438,145.2679,145.1438,145.2679,800.0
2019-12-12 15:05:00,152.17,152.17,152.08,152.15,700.0,145.182,145.182,145.0961,145.1629,700.0
2019-12-12 15:10:00,152.06,152.06,151.96,152.0,1400.0,145.0771,145.0771,144.9816,145.0198,1400.0
2019-12-12 15:15:00,152.0,152.18,152.0,152.18,1810.0,145.0198,145.1915,145.0198,145.1915,1810.0
2019-12-12 15:20:00,152.18,152.19,151.99,151.99,3471.0,145.1915,145.2011,145.0103,145.0103,3471.0
2019-12-12 15:25:00,152.05,152.23,152.05,152.23,2554.0,145.0675,145.2392,145.0675,145.2392,2554.0
2019-12-12 15:30:00,152.25,152.25,151.99,152.05,3710.0,145.2583,145.2583,145.0103,145.0675,3710.0
2019-12-12 15:35:00,152.0,152.15,151.9,152.14,2680.0,145.0198,145.1629,144.9244,145.1534,2680.0
2019-12-12 15:40:00,152.16,152.27,152.12,152.2,2800.0,145.1725,145.2774,145.1343,145.2106,2800.0
2019-12-12 15:45:00,152.24,152.45,152.22,152.38,5208.0,145.2488,145.4491,145.2297,145.3824,5208.0
2019-12-12 15:50:00,152.4,152.41,152.25,152.26,8325.0,145.4014,145.411,145.2583,145.2679,8325.0
2019-12-12 15:55:00,152.22,152.4,152.15,152.3,37179.0,145.2297,145.4014,145.1629,145.306,37179.0
2019-12-13 09:30:00,151.43,151.61,151.31,151.31,7303.0,144.476,144.6477,144.3615,144.3615,7303.0
2019-12-13 09:35:00,151.68,151.82,151.66,151.66,1002.0,144.7145,144.8481,144.6954,144.6954,1002.0
2019-12-13 09:40:00,151.68,151.94,151.53,151.94,4789.0,144.7145,144.9626,144.5714,144.9626,4789.0
2019-12-13 09:45:00,152.1,152.19,151.96,152.1,2831.0,145.1152,145.2011,144.9816,145.1152,2831.0
2019-12-13 09:50:00,152.11,152.45,152.1,152.45,1000.0,145.1248,145.4491,145.1152,145.4491,1000.0
2019-12-13 09:55:00,152.48,152.48,152.48,152.48,100.0,145.4778,145.4778,145.4778,145.4778,100.0
2019-12-13 10:00:00,152.47,153.0,152.46,152.92,2271.0,145.4682,145.9739,145.4587,145.8976,2271.0
2019-12-13 10:05:00,152.84,152.84,152.34,152.38,1100.0,145.8212,145.8212,145.3442,145.3824,1100.0
2019-12-13 10:10:00,152.29,152.9,152.29,152.68,4375.0,145.2965,145.8785,145.2965,145.6686,4375.0
2019-12-13 10:15:00,152.5,152.72,152.5,152.72,3600.0,145.4968,145.7067,145.4968,145.7067,3600.0
2019-12-13 10:20:00,152.62,152.62,152.4,152.52,3900.0,145.6113,145.6113,145.4014,145.5159,3900.0
2019-12-13 10:25:00,152.54,152.63,152.43,152.51,4288.0,145.535,145.6209,145.4301,145.5064,4288.0
2019-12-13 10:30:00,152.34,152.62,152.33,152.58,2900.0,145.3442,145.6113,145.3347,145.5732,2900.0
2019-12-13 10:35:00,152.64,152.64,152.36,152.51,3940.0,145.6304,145.6304,145.3633,145.5064,3940.0
2019-12-13 10:40:00,152.54,153.1,152.54,153.1,10532.0,145.535,146.0693,145.535,146.0693,10532.0
2019-12-13 10:45:00,153.04,153.04,152.62,152.67,2400.0,146.012,146.012,145.6113,145.659,2400.0
2019-12-13 10:50:00,152.5,152.65,152.46,152.47,1952.0,145.4968,145.64,145.4587,145.4682,1952.0
2019-12-13 10:55:00,152.46,152.64,152.46,152.56,7612.0,145.4587,145.6304,145.4587,145.5541,7612.0
2019-12-13 11:00:00,152.51,152.62,152.45,152.6,2000.0,145.5064,145.6113,145.4491,145.5923,2000.0
2019-12-13 11:05:00,152.71,152.88,152.71,152.83,3902.0,145.6972,145.8594,145.6972,145.8117,3902.0
2019-12-13 11:10:00,152.77,152.77,152.56,152.61,1500.0,145.7544,145.7544,145.5541,145.6018,1500.0
2019-12-13 11:15:00,152.62,152.62,152.49,152.5,1305.0,145.6113,145.6113,145.4873,145.4968,1305.0
2019-12-13 11:20:00,152.45,152.62,152.42,152.56,2036.0,145.4491,145.6113,145.4205,145.5541,2036.0
2019-12-13 11:25:00,152.52,152.57,152.47,152.52,2500.0,145.5159,145.5636,145.4682,145.5159,2500.0
2019-12-13 11:30:00,152.51,152.72,152.51,152.63,2036.0,145.5064,145.7067,145.5064,145.6209,2036.0
2019-12-13 11:35:00,152.73,152.79,152.72,152.72,700.0,145.7163,145.7735,145.7067,145.7067,700.0
2019-12-13 11:40:00,152.83,152.91,152.83,152.91,201.0,145.8117,145.888,145.8117,145.888,201.0
2019-12-13 11:45:00,152.88,152.91,152.85,152.85,400.0,145.8594,145.888,145.8308,145.8308,400.0
2019-12-13 11:50:00,152.9,152.97,152.87,152.9,1200.0,145.8785,145.9453,145.8499,145.8785,1200.0
2019-12-13 11:55:00,152.93,153.0,152.92,152.94,1865.0,145.9071,145.9739,145.8976,145.9166,1865.0
2019-12-13 12:00:00,152.94,153.04,152.94,153.02,1000.0,145.9166,146.012,145.9166,145.993,1000.0
2019-12-13 12:05:00,153.02,153.22,153.02,153.22,500.0,145.993,146.1838,145.993,146.1838,500.0
2019-12-13 12:10:00,153.32,153.34,153.13,153.13,800.0,146.2792,146.2983,146.0979,146.0979,800.0
2019-12-13 12:15:00,153.14,153.21,153.1,153.21,400.0,146.1075,146.1742,146.0693,146.1742,400.0
2019-12-13 12:20:00,153.24,153.24,153.2,153.22,500.0,146.2029,146.2029,146.1647,146.1838,500.0
2019-12-13 12:25:00,153.22,153.28,153.0,153.0,800.0,146.1838,146.241,145.9739,145.9739,800.0
2019-12-13 12:30:00,153.08,153.12,153.03,153.12,800.0,146.0502,146.0884,146.0025,146.0884,800.0
2019-12-13 12:35:00,153.23,153.28,153.2,153.26,600.0,146.1933,146.241,146.1647,146.2219,600.0
2019-12-13 12:40:00,153.23,153.24,153.21,153.24,400.0,146.1933,146.2029,146.1742,146.2029,400.0
2019-12-13 12:45:00,153.2,153.28,153.2,153.28,500.0,146.1647,146.241,146.1647,146.241,500.0
2019-12-13 12:50:00,153.35,153.41,153.25,153.25,1274.0,146.3078,146.3651,146.2124,146.2124,1274.0
2019-12-13 12:55:00,153.33,153.58,153.32,153.58,1402.0,146.2887,146.5273,146.2792,146.5273,1402.0
2019-12-13 13:00:00,153.52,153.67,153.47,153.59,1749.0,146.47,146.6131,146.4223,146.5368,1749.0
2019-12-13 13:05:00,153.62,153.62,153.59,153.59,403.0,146.5654,146.5654,146.5368,146.5368,403.0
2019-12-13 13:10:00,153.52,153.55,153.45,153.55,960.0,146.47,146.4986,146.4032,146.4986,960.0
2019-12-13 13:15:00,153.59,153.65,153.55,153.55,900.0,146.5368,146.594,146.4986,146.4986,900.0
2019-12-13 13:20:00,153.59,153.64,153.55,153.55,1600.0,146.5368,146.5845,146.4986,146.4986,1600.0
2019-12-13 13:25:00,153.5,153.5,153.39,153.39,600.0,146.4509,146.4509,146.346,146.346,600.0
2019-12-13 13:30:00,153.45,153.62,153.45,153.6,900.0,146.4032,146.5654,146.4032,146.5463,900.0
2019-12-13 13:35:00,153.6,153.6,153.6,153.6,0.0,146.5463,146.5463,146.5463,146.5463,0.0
2019-12-13 13:40:00,153.25,153.37,153.25,153.34,1212.0,146.2124,146.3269,146.2124,146.2983,1212.0
2019-12-13 13:45:00,153.31,153.31,153.27,153.27,200.0,146.2697,146.2697,146.2315,146.2315,200.0
2019-12-13 13:50:00,153.29,153.34,153.21,153.21,1000.0,146.2506,146.2983,146.1742,146.1742,1000.0
2019-12-13 13:55:00,153.25,153.45,153.25,153.39,1015.0,146.2124,146.4032,146.2124,146.346,1015.0
2019-12-13 14:00:00,153.48,153.66,153.48,153.66,1401.0,146.4318,146.6036,146.4318,146.6036,1401.0
2019-12-13 14:05:00,153.61,153.68,153.57,153.65,1100.0,146.5559,146.6227,146.5177,146.594,1100.0
2019-12-13 14:10:00,153.62,153.62,153.4,153.45,600.0,146.5654,146.5654,146.3555,146.4032,600.0
2019-12-13 14:15:00,153.44,153.52,153.44,153.51,1200.0,146.3937,146.47,146.3937,146.4605,1200.0
2019-12-13 14:20:00,153.5,153.5,153.48,153.48,200.0,146.4509,146.4509,146.4318,146.4318,200.0
2019-12-13 14:25:00,153.47,153.47,153.39,153.4,715.0,146.4223,146.4223,146.346,146.3555,715.0
2019-12-13 14:30:00,153.37,153.63,153.37,153.61,3003.0,146.3269,146.575,146.3269,146.5559,3003.0
2019-12-13 14:35:00,153.65,153.65,153.53,153.57,800.0,146.594,146.594,146.4795,146.5177,800.0
2019-12-13 14:40:00,153.55,153.6,153.49,153.55,1400.0,146.4986,146.5463,146.4414,146.4986,1400.0
2019-12-13 14:45:00,153.63,153.63,153.58,153.61,1014.0,146.575,146.575,146.5273,146.5559,1014.0
2019-12-13 14:50:00,153.63,153.65,153.63,153.65,500.0,146.575,146.594,146.575,146.594,500.0
2019-12-13 14:55:00,153.68,153.74,153.6,153.62,1600.0,146.6227,146.6799,146.5463,146.5654,1600.0
2019-12-13 15:00:00,153.6,153.75,153.6,153.75,3410.0,146.5463,146.6894,146.5463,146.6894,3410.0
2019-12-13 15:05:00,153.77,153.77,153.68,153.68,1201.0,146.7085,146.7085,146.6227,146.6227,1201.0
2019-12-13 15:10:00,153.66,153.75,153.61,153.75,1854.0,146.6036,146.6894,146.5559,146.6894,1854.0
2019-12-13 15:15:00,153.68,153.75,153.6,153.66,1669.0,146.6227,146.6894,146.5463,146.6036,1669.0
2019-12-13 15:20:00,153.67,153.67,153.59,153.59,1100.0,146.6131,146.6131,146.5368,146.5368,1100.0
2019-12-13 15:25:00,153.61,153.73,153.6,153.62,1873.0,146.5559,146.6704,146.5463,146.5654,1873.0
2019-12-13 15:30:00,153.68,153.7,153.63,153.65,1300.0,146.6227,146.6417,146.575,146.594,1300.0
2019-12-13 15:35:00,153.69,153.79,153.69,153.77,2791.0,146.6322,146.7276,146.6322,146.7085,2791.0
2019-12-13 15:40:00,153.76,153.89,153.75,153.85,2501.0,146.699,146.823,146.6894,146.7849,2501.0
2019-12-13 15:45:00,153.81,153.82,153.62,153.62,3818.0,146.7467,146.7562,146.5654,146.5654,3818.0
2019-12-13 15:50:00,153.63,153.81,153.63,153.69,6991.0,146.575,146.7467,146.575,146.6322,6991.0
2019-12-13 15:55:00,153.7,153.96,153.61,153.63,38209.0,146.6417,146.8898,146.5559,146.575,38209.0
2019-12-16 09:30:00,154.71,155.23,154.26,155.05,10829.0,147.6054,148.1015,147.176,147.9297,10829.0
2019-12-16 09:35:00,155.54,155.54,154.53,154.59,2254.0,148.3972,148.3972,147.4336,147.4909,2254.0
2019-12-16 09:40:00,154.68,154.73,154.53,154.53,810.0,147.5767,147.6244,147.4336,147.4336,810.0
2019-12-16 09:45:00,154.77,154.79,154.46,154.79,2804.0,147.6626,147.6817,147.3668,147.6817,2804.0
2019-12-16 09:50:00,154.74,155.07,154.74,154.99,3308.0,147.634,147.9488,147.634,147.8725,3308.0
2019-12-16 09:55:00,154.98,155.07,154.88,155.06,2300.0,147.863,147.9488,147.7676,147.9393,2300.0
2019-12-16 10:00:00,155.06,155.6,154.99,155.58,2762.0,147.9393,148.4545,147.8725,148.4354,2762.0
2019-12-16 10:05:00,155.55,155.9,155.55,155.76,6834.0,148.4068,148.7407,148.4068,148.6071,6834.0
2019-12-16 10:10:00,155.84,155.92,155.46,155.49,5158.0,148.6835,148.7598,148.3209,148.3495,5158.0
2019-12-16 10:15:00,155.47,155.71,155.34,155.51,4995.0,148.3305,148.5594,148.2064,148.3686,4995.0
2019-12-16 10:20:00,155.41,155.63,155.41,155.44,5869.0,148.2732,148.4831,148.2732,148.3018,5869.0
2019-12-16 10:25:00,155.35,155.39,155.22,155.27,1716.0,148.216,148.2541,148.0919,148.1396,1716.0
2019-12-16 10:30:00,155.27,155.33,155.21,155.28,2300.0,148.1396,148.1969,148.0824,148.1492,2300.0
2019-12-16 10:35:00,155.21,155.34,154.95,155.03,10166.0,148.0824,148.2064,147.8343,147.9107,10166.0
2019-12-16 10:40:00,155.03,155.1,154.95,155.1,2535.0,147.9107,147.9774,147.8343,147.9774,2535.0
2019-12-16 10:45:00,155.14,155.18,154.97,154.97,1596.0,148.0156,148.0538,147.8534,147.8534,1596.0
2019-12-16 10:50:00,154.91,155.14,154.82,154.96,4527.0,147.7962,148.0156,147.7103,147.8439,4527.0
2019-12-16 10:55:00,154.93,155.15,154.93,155.14,1300.0,147.8153,148.0252,147.8153,148.0156,1300.0
2019-12-16 11:00:00,155.21,155.33,155.15,155.33,2105.0,148.0824,148.1969,148.0252,148.1969,2105.0
2019-12-16 11:05:00,155.3,155.41,155.29,155.3,1700.0,148.1683,148.2732,148.1587,148.1683,1700.0
2019-12-16 11:10:00,155.25,155.46,155.13,155.14,7243.0,148.1206,148.3209,148.0061,148.0156,7243.0
2019-12-16 11:15:00,155.13,155.25,155.02,155.23,2095.0,148.0061,148.1206,147.9011,148.1015,2095.0
2019-12-16 11:20:00,155.29,155.33,155.19,155.32,2143.0,148.1587,148.1969,148.0633,148.1873,2143.0
2019-12-16 11:25:00,155.38,155.53,155.37,155.53,600.0,148.2446,148.3877,148.2351,148.3877,600.0
2019-12-16 11:30:00,155.42,155.45,155.22,155.22,4131.0,148.2828,148.3114,148.0919,148.0919,4131.0
2019-12-16 11:35:00,155.32,155.38,155.17,155.22,1868.0,148.1873,148.2446,148.0442,148.0919,1868.0
2019-12-16 11:40:00,155.37,155.38,155.26,155.31,1200.0,148.2351,148.2446,148.1301,148.1778,1200.0
2019-12-16 11:45:00,155.32,155.46,155.32,155.46,700.0,148.1873,148.3209,148.1873,148.3209,700.0
2019-12-16 11:50:00,155.47,155.66,155.47,155.66,881.0,148.3305,148.5117,148.3305,148.5117,881.0
2019-12-16 11:55:00,155.74,155.89,155.73,155.85,1231.0,148.5881,148.7312,148.5785,148.693,1231.0
2019-12-16 12:00:00,155.85,155.87,155.78,155.87,800.0,148.693,148.7121,148.6262,148.7121,800.0
2019-12-16 12:05:00,155.88,155.93,155.81,155.93,2659.0,148.7216,148.7693,148.6548,148.7693,2659.0
2019-12-16 12:10:00,155.88,155.88,155.7,155.72,900.0,148.7216,148.7216,148.5499,148.569,900.0
2019-12-16 12:15:00,155.75,155.93,155.74,155.92,1800.0,148.5976,148.7693,148.5881,148.7598,1800.0
2019-12-16 12:20:00,155.95,156.0,155.94,155.97,900.0,148.7884,148.8361,148.7789,148.8075,900.0
2019-12-16 12:25:00,156.07,156.2,156.01,156.2,1100.0,148.9029,149.0269,148.8457,149.0269,1100.0
2019-12-16 12:30:00,156.17,156.18,155.92,155.95,2800.0,148.9983,149.0079,148.7598,148.7884,2800.0
2019-12-16 12:35:00,155.97,156.03,155.97,156.03,764.0,148.8075,148.8647,148.8075,148.8647,764.0
2019-12-16 12:40:00,155.97,156.07,155.97,156.0,1428.0,148.8075,148.9029,148.8075,148.8361,1428.0
2019-12-16 12:45:00,155.99,156.09,155.96,156.03,1100.0,148.8266,148.922,148.798,148.8647,1100.0
2019-12-16 12:50:00,156.0,156.0,155.91,155.95,800.0,148.8361,148.8361,148.7503,148.7884,800.0
2019-12-16 12:55:00,155.87,155.89,155.86,155.89,224.0,148.7121,148.7312,148.7025,148.7312,224.0
2019-12-16 13:00:00,155.82,155.87,155.76,155.87,1680.0,148.6644,148.7121,148.6071,148.7121,1680.0
2019-12-16 13:05:00,155.98,155.98,155.94,155.94,632.0,148.817,148.817,148.7789,148.7789,632.0
2019-12-16 13:10:00,155.91,155.92,155.8,155.84,2627.0,148.7503,148.7598,148.6453,148.6835,2627.0
2019-12-16 13:15:00,155.84,156.02,155.84,156.02,1568.0,148.6835,148.8552,148.6835,148.8552,1568.0
2019-12-16 13:20:00,155.99,155.99,155.81,155.81,1200.0,148.8266,148.8266,148.6548,148.6548,1200.0
2019-12-16 13:25:00,155.84,155.84,155.78,155.81,1472.0,148.6835,148.6835,148.6262,148.6548,1472.0
2019-12-16 13:30:00,155.75,155.75,155.63,155.7,1400.0,148.5976,148.5976,148.4831,148.5499,1400.0
2019-12-16 13:35:00,155.68,155.68,155.55,155.63,1585.0,148.5308,148.5308,148.4068,148.4831,1585.0
2019-12-16 13:40:00,155.64,155.64,155.46,155.48,2038.0,148.4927,148.4927,148.3209,148.34,2038.0
2019-12-16 13:45:00,155.56,155.62,155.56,155.62,350.0,148.4163,148.4736,148.4163,148.4736,350.0
2019-12-16 13:50:00,155.61,155.71,155.6,155.71,1164.0,148.464,148.5594,148.4545,148.5594,1164.0
2019-12-16 13:55:00,155.68,155.77,155.65,155.77,2217.0,148.5308,148.6167,148.5022,148.6167,2217.0
2019-12-16 14:00:00,155.84,155.89,155.66,155.76,3377.0,148.6835,148.7312,148.5117,148.6071,3377.0
2019-12-16 14:05:00,155.77,155.77,155.72,155.74,1001.0,148.6167,148.6167,148.569,148.5881,1001.0
2019-12-16 14:10:00,155.71,155.74,155.7,155.7,500.0,148.5594,148.5881,148.5499,148.5499,500.0
2019-12-16 14:15:00,155.7,155.73,155.68,155.71,1949.0,148.5499,148.5785,148.5308,148.5594,1949.0
2019-12-16 14:20:00,155.69,155.72,155.64,155.7,1770.0,148.5404,148.569,148.4927,148.5499,1770.0
2019-12-16 14:25:00,155.71,155.8,155.64,155.67,2100.0,148.5594,148.6453,148.4927,148.5213,2100.0
2019-12-16 14:30:00,155.68,155.68,155.63,155.65,628.0,148.5308,148.5308,148.4831,148.5022,628.0
2019-12-16 14:35:00,155.68,155.71,155.63,155.63,2816.0,148.5308,148.5594,148.4831,148.4831,2816.0
2019-12-16 14:40:00,155.61,155.72,155.59,155.72,1719.0,148.464,148.569,148.4449,148.569,1719.0
2019-12-16 14:45:00,155.73,155.9,155.73,155.9,1585.0,148.5785,148.7407,148.5785,148.7407,1585.0
2019-12-16 14:50:00,155.9,155.93,155.85,155.89,1800.0,148.7407,148.7693,148.693,148.7312,1800.0
2019-12-16 14:55:00,155.86,156.04,155.85,155.94,3547.0,148.7025,148.8743,148.693,148.7789,3547.0
2019-12-16 15:00:00,155.94,156.01,155.91,155.96,834.0,148.7789,148.8457,148.7503,148.798,834.0
2019-12-16 15:05:00,155.95,156.01,155.94,155.96,1104.0,148.7884,148.8457,148.7789,148.798,1104.0
2019-12-16 15:10:00,156.0,156.19,156.0,156.08,1640.0,148.8361,149.0174,148.8361,148.9124,1640.0
2019-12-16 15:15:00,156.11,156.13,156.05,156.06,1205.0,148.9411,148.9601,148.8838,148.8934,1205.0
2019-12-16 15:20:00,156.05,156.09,156.04,156.07,1908.0,148.8838,148.922,148.8743,148.9029,1908.0
2019-12-16 15:25:00,156.06,156.07,155.83,155.83,1500.0,148.8934,148.9029,148.6739,148.6739,1500.0
2019-12-16 15:30:00,155.77,156.02,155.76,156.01,4835.0,148.6167,148.8552,148.6071,148.8457,4835.0
2019-12-16 15:35:00,156.03,156.03,155.8,155.8,6425.0,148.8647,148.8647,148.6453,148.6453,6425.0
2019-12-16 15:40:00,155.75,155.85,155.74,155.81,7038.0,148.5976,148.693,148.5881,148.6548,7038.0
2019-12-16 15:45:00,155.76,156.07,155.68,156.06,10180.0,148.6071,148.9029,148.5308,148.8934,10180.0
2019-12-16 15:50:00,156.06,156.15,155.8,155.84,17038.0,148.8934,148.9792,148.6453,148.6835,17038.0
2019-12-16 15:55:00,155.81,156.08,155.78,155.97,63553.0,148.6548,148.9124,148.6262,148.8075,63553.0
2019-12-17 09:30:00,156.48,156.74,155.68,155.88,7919.0,149.2941,149.5421,148.5308,148.7216,7919.0
2019-12-17 09:35:00,156.08,156.33,155.83,156.07,3897.0,148.9124,149.151,148.6739,148.9029,3897.0
2019-12-17 09:40:00,155.95,155.95,155.33,155.42,4500.0,148.7884,148.7884,148.1969,148.2828,4500.0
2019-12-17 09:45:00,155.43,155.43,154.68,154.82,7462.0,148.2923,148.2923,147.5767,147.7103,7462.0
2019-12-17 09:50:00,154.81,155.15,154.81,154.99,2500.0,147.7008,148.0252,147.7008,147.8725,2500.0
2019-12-17 09:55:00,154.94,155.0,154.52,154.67,3951.0,147.8248,147.882,147.4241,147.5672,3951.0
2019-12-17 10:00:00,154.71,154.93,154.59,154.63,7602.0,147.6054,147.8153,147.4909,147.529,7602.0
2019-12-17 10:05:00,154.78,155.0,154.71,154.78,10932.0,147.6721,147.882,147.6054,147.6721,10932.0
2019-12-17 10:10:00,154.67,155.23,154.67,155.0,8655.0,147.5672,148.1015,147.5672,147.882,8655.0
2019-12-17 10:15:00,155.0,155.29,154.96,155.18,4763.0,147.882,148.1587,147.8439,148.0538,4763.0
2019-12-17 10:20:00,155.18,155.35,155.07,155.35,2900.0,148.0538,148.216,147.9488,148.216,2900.0
2019-12-17 10:25:00,155.3,155.42,154.97,155.19,4200.0,148.1683,148.2828,147.8534,148.0633,4200.0
2019-12-17 10:30:00,155.2,155.33,155.06,155.33,1786.0,148.0729,148.1969,147.9393,148.1969,1786.0
2019-12-17 10:35:00,155.43,155.52,155.36,155.52,1300.0,148.2923,148.3782,148.2255,148.3782,1300.0
2019-12-17 10:40:00,155.53,155.54,155.44,155.49,1025.0,148.3877,148.3972,148.3018,148.3495,1025.0
2019-12-17 10:45:00,155.43,155.85,155.43,155.75,2600.0,148.2923,148.693,148.2923,148.5976,2600.0
2019-12-17 10:50:00,155.71,155.75,155.67,155.72,1000.0,148.5594,148.5976,148.5213,148.569,1000.0
2019-12-17 10:55:00,155.74,156.02,155.71,156.01,3985.0,148.5881,148.8552,148.5594,148.8457,3985.0
2019-12-17 11:00:00,156.02,156.05,155.91,155.96,2410.0,148.8552,148.8838,148.7503,148.798,2410.0
2019-12-17 11:05:00,155.91,155.93,155.75,155.75,2101.0,148.7503,148.7693,148.5976,148.5976,2101.0
2019-12-17 11:10:00,155.79,155.81,155.74,155.81,700.0,148.6358,148.6548,148.5881,148.6548,700.0
2019-12-17 11:15:00,155.82,155.84,155.65,155.65,2035.0,148.6644,148.6835,148.5022,148.5022,2035.0
2019-12-17 11:20:00,155.65,155.82,155.64,155.64,5549.0,148.5022,148.6644,148.4927,148.4927,5549.0
2019-12-17 11:25:00,155.66,155.66,155.39,155.52,9557.0,148.5117,148.5117,148.2541,148.3782,9557.0
2019-12-17 11:30:00,155.48,155.48,155.23,155.25,1903.0,148.34,148.34,148.1015,148.1206,1903.0
2019-12-17 11:35:00,155.33,155.37,155.29,155.3,918.0,148.1969,148.2351,148.1587,148.1683,918.0
2019-12-17 11:40:00,155.34,155.38,155.26,155.38,1500.0,148.2064,148.2446,148.1301,148.2446,1500.0
2019-12-17 11:45:00,155.44,155.71,155.43,155.69,900.0,148.3018,148.5594,148.2923,148.5404,900.0
2019-12-17 11:50:00,155.7,155.82,155.64,155.82,1300.0,148.5499,148.6644,148.4927,148.6644,1300.0
2019-12-17 11:55:00,155.95,156.17,155.91,156.0,8888.0,148.7884,148.9983,148.7503,148.8361,8888.0
2019-12-17 12:00:00,156.0,156.02,155.85,155.91,2075.0,148.8361,148.8552,148.693,148.7503,2075.0
2019-12-17 12:05:00,155.96,156.03,155.88,156.02,1300.0,148.798,148.8647,148.7216,148.8552,1300.0
2019-12-17 12:10:00,155.98,156.09,155.94,156.03,1428.0,148.817,148.922,148.7789,148.8647,1428.0
2019-12-17 12:15:00,155.98,156.23,155.98,156.19,3814.0,148.817,149.0556,148.817,149.0174,3814.0
2019-12-17 12:20:00,156.12,156.14,156.11,156.13,600.0,148.9506,148.9697,148.9411,148.9601,600.0
2019-12-17 12:25:00,156.05,156.19,156.05,156.12,1390.0,148.8838,149.0174,148.8838,148.9506,1390.0
2019-12-17 12:30:00,156.13,156.13,156.08,156.1,925.0,148.9601,148.9601,148.9124,148.9315,925.0
2019-12-17 12:35:00,155.96,156.02,155.96,156.0,1200.0,148.798,148.8552,148.798,148.8361,1200.0
2019-12-17 12:40:00,156.01,156.08,156.01,156.06,600.0,148.8457,148.9124,148.8457,148.8934,600.0
2019-12-17 12:45:00,156.12,156.12,156.03,156.09,2040.0,148.9506,148.9506,148.8647,148.922,2040.0
2019-12-17 12:50:00,156.08,156.16,156.06,156.09,1598.0,148.9124,148.9888,148.8934,148.922,1598.0
2019-12-17 12:55:00,156.12,156.24,156.12,156.24,300.0,148.9506,149.0651,148.9506,149.0651,300.0
2019-12-17 13:00:00,156.14,156.14,155.88,155.88,1600.0,148.9697,148.9697,148.7216,148.7216,1600.0
2019-12-17 13:05:00,155.92,156.02,155.91,155.94,2005.0,148.7598,148.8552,148.7503,148.7789,2005.0
2019-12-17 13:10:00,155.95,156.0,155.93,156.0,900.0,148.7884,148.8361,148.7693,148.8361,900.0
2019-12-17 13:15:00,156.06,156.17,156.06,156.15,1500.0,148.8934,148.9983,148.8934,148.9792,1500.0
2019-12-17 13:20:00,156.13,156.17,156.09,156.17,1539.0,148.9601,148.9983,148.922,148.9983,1539.0
2019-12-17 13:25:00,156.15,156.21,156.15,156.21,406.0,148.9792,149.0365,148.9792,149.0365,406.0
2019-12-17 13:30:00,156.18,156.23,156.16,156.23,1300.0,149.0079,149.0556,148.9888,149.0556,1300.0
2019-12-17 13:35:00,156.23,156.34,156.21,156.34,2847.0,149.0556,149.1605,149.0365,149.1605,2847.0
2019-12-17 13:40:00,156.35,156.4,156.25,156.25,1101.0,149.17,149.2178,149.0746,149.0746,1101.0
2019-12-17 13:45:00,156.25,156.56,156.25,156.54,5935.0,149.0746,149.3704,149.0746,149.3513,5935.0
2019-12-17 13:50:00,156.56,156.58,156.48,156.52,2001.0,149.3704,149.3895,149.2941,149.3322,2001.0
2019-12-17 13:55:00,156.53,156.64,156.53,156.64,1001.0,149.3418,149.4467,149.3418,149.4467,1001.0
2019-12-17 14:00:00,156.68,156.69,156.55,156.56,1354.0,149.4849,149.4944,149.3609,149.3704,1354.0
2019-12-17 14:05:00,156.49,156.5,156.43,156.43,1904.0,149.3036,149.3132,149.2464,149.2464,1904.0
2019-12-17 14:10:00,156.43,156.64,156.43,156.57,2700.0,149.2464,149.4467,149.2464,149.3799,2700.0
2019-12-17 14:15:00,156.57,156.6,156.46,156.59,1891.0,149.3799,149.4086,149.275,149.399,1891.0
2019-12-17 14:20:00,156.57,156.62,156.45,156.5,1498.0,149.3799,149.4276,149.2655,149.3132,1498.0
2019-12-17 14:25:00,156.46,156.51,156.45,156.48,900.0,149.275,149.3227,149.2655,149.2941,900.0
2019-12-17 14:30:00,156.52,156.58,156.52,156.55,1001.0,149.3322,149.3895,149.3322,149.3609,1001.0
2019-12-17 14:35:00,156.56,156.59,156.48,156.51,1300.0,149.3704,149.399,149.2941,149.3227,1300.0
2019-12-17 14:40:00,156.45,156.51,156.41,156.5,2000.0,149.2655,149.3227,149.2273,149.3132,2000.0
2019-12-17 14:45:00,156.47,156.58,156.41,156.52,2100.0,149.2845,149.3895,149.2273,149.3322,2100.0
2019-12-17 14:50:00,156.53,156.54,156.45,156.45,1017.0,149.3418,149.3513,149.2655,149.2655,1017.0
2019-12-17 14:55:00,156.47,156.61,156.46,156.6,2100.0,149.2845,149.4181,149.275,149.4086,2100.0
2019-12-17 15:00:00,156.57,156.6,156.52,156.58,1100.0,149.3799,149.4086,149.3322,149.3895,1100.0
2019-12-17 15:05:00,156.62,156.65,156.6,156.6,1200.0,149.4276,149.4563,149.4086,149.4086,1200.0
2019-12-17 15:10:00,156.64,156.65,156.55,156.6,1100.0,149.4467,149.4563,149.3609,149.4086,1100.0
2019-12-17 15:15:00,156.57,156.67,156.57,156.67,1069.0,149.3799,149.4754,149.3799,149.4754,1069.0
2019-12-17 15:20:00,156.65,156.7,156.65,156.7,1717.0,149.4563,149.504,149.4563,149.504,1717.0
2019-12-17 15:25:00,156.69,156.72,156.57,156.6,2321.0,149.4944,149.5231,149.3799,149.4086,2321.0
2019-12-17 15:30:00,156.56,156.73,156.56,156.63,4004.0,149.3704,149.5326,149.3704,149.4372,4004.0
2019-12-17 15:35:00,156.65,156.65,156.58,156.58,2200.0,149.4563,149.4563,149.3895,149.3895,2200.0
2019-12-17 15:40:00,156.6,156.61,156.44,156.44,3450.0,149.4086,149.4181,149.2559,149.2559,3450.0
2019-12-17 15:45:00,156.4,156.64,156.39,156.58,7102.0,149.2178,149.4467,149.2082,149.3895,7102.0
2019-12-17 15:50:00,156.56,156.64,156.34,156.44,10139.0,149.3704,149.4467,149.1605,149.2559,10139.0
2019-12-17 15:55:00,156.45,156.59,156.4,156.43,30544.0,149.2655,149.399,149.2178,149.2464,30544.0
2019-12-18 09:30:00,156.66,157.25,156.27,156.27,5808.0,149.4658,150.0287,149.0937,149.0937,5808.0
2019-12-18 09:35:00,157.07,157.13,156.16,156.74,2917.0,149.857,149.9142,148.9888,149.5421,2917.0
2019-12-18 09:40:00,156.67,156.68,156.41,156.52,1400.0,149.4754,149.4849,149.2273,149.3322,1400.0
2019-12-18 09:45:00,156.52,156.74,155.51,155.51,3750.0,149.3322,149.5421,148.3686,148.3686,3750.0
2019-12-18 09:50:00,155.84,155.98,155.46,155.63,3499.0,148.6835,148.817,148.3209,148.4831,3499.0
2019-12-18 09:55:00,155.56,155.91,155.46,155.82,4465.0,148.4163,148.7503,148.3209,148.6644,4465.0
2019-12-18 10:00:00,155.85,155.99,155.54,155.83,2610.0,148.693,148.8266,148.3972,148.6739,2610.0
2019-12-18 10:05:00,155.85,155.89,155.71,155.71,1459.0,148.693,148.7312,148.5594,148.5594,1459.0
2019-12-18 10:10:00,155.52,155.89,155.52,155.89,1778.0,148.3782,148.7312,148.3782,148.7312,1778.0
2019-12-18 10:15:00,155.88,155.99,155.84,155.84,1929.0,148.7216,148.8266,148.6835,148.6835,1929.0
2019-12-18 10:20:00,155.84,155.84,155.74,155.76,600.0,148.6835,148.6835,148.5881,148.6071,600.0
2019-12-18 10:25:00,155.71,155.74,155.26,155.35,3306.0,148.5594,148.5881,148.1301,148.216,3306.0
2019-12-18 10:30:00,155.35,155.49,155.34,155.49,952.0,148.216,148.3495,148.2064,148.3495,952.0
2019-12-18 10:35:00,155.56,155.57,155.55,155.57,740.0,148.4163,148.4259,148.4068,148.4259,740.0
2019-12-18 10:40:00,155.56,155.59,155.54,155.56,920.0,148.4163,148.4449,148.3972,148.4163,920.0
2019-12-18 10:45:00,155.57,155.57,155.35,155.35,1283.0,148.4259,148.4259,148.216,148.216,1283.0
2019-12-18 10:50:00,155.45,155.64,155.44,155.56,4920.0,148.3114,148.4927,148.3018,148.4163,4920.0
2019-12-18 10:55:00,155.6,155.66,155.22,155.22,1848.0,148.4545,148.5117,148.0919,148.0919,1848.0
2019-12-18 11:00:00,155.18,155.29,155.16,155.16,1213.0,148.0538,148.1587,148.0347,148.0347,1213.0
2019-12-18 11:05:00,155.21,155.23,155.07,155.15,2356.0,148.0824,148.1015,147.9488,148.0252,2356.0
2019-12-18 11:10:00,155.23,155.29,155.14,155.29,1393.0,148.1015,148.1587,148.0156,148.1587,1393.0
2019-12-18 11:15:00,155.28,155.58,155.27,155.58,3204.0,148.1492,148.4354,148.1396,148.4354,3204.0
2019-12-18 11:20:00,155.58,155.72,155.55,155.72,3420.0,148.4354,148.569,148.4068,148.569,3420.0
2019-12-18 11:25:00,155.85,155.99,155.77,155.91,2604.0,148.693,148.8266,148.6167,148.7503,2604.0
2019-12-18 11:30:00,155.86,155.86,155.77,155.86,1734.0,148.7025,148.7025,148.6167,148.7025,1734.0
2019-12-18 11:35:00,155.9,155.93,155.82,155.84,2233.0,148.7407,148.7693,148.6644,148.6835,2233.0
2019-12-18 11:40:00,155.9,156.02,155.84,155.84,2973.0,148.7407,148.8552,148.6835,148.6835,2973.0
2019-12-18 11:45:00,155.83,156.16,155.83,156.06,4400.0,148.6739,148.9888,148.6739,148.8934,4400.0
2019-12-18 11:50:00,156.0,156.05,155.94,155.94,1954.0,148.8361,148.8838,148.7789,148.7789,1954.0
2019-12-18 11:55:00,155.93,155.93,155.76,155.76,800.0,148.7693,148.7693,148.6071,148.6071,800.0
2019-12-18 12:00:00,155.77,155.81,155.75,155.81,1500.0,148.6167,148.6548,148.5976,148.6548,1500.0
2019-12-18 12:05:00,155.78,155.92,155.73,155.92,2400.0,148.6262,148.7598,148.5785,148.7598,2400.0
2019-12-18 12:10:00,156.0,156.02,155.9,155.96,2905.0,148.8361,148.8552,148.7407,148.798,2905.0
2019-12-18 12:15:00,155.98,156.04,155.91,155.91,2386.0,148.817,148.8743,148.7503,148.7503,2386.0
2019-12-18 12:20:00,155.94,155.99,155.9,155.91,1313.0,148.7789,148.8266,148.7407,148.7503,1313.0
2019-12-18 12:25:00,155.93,155.94,155.91,155.91,900.0,148.7693,148.7789,148.7503,148.7503,900.0
2019-12-18 12:30:00,155.89,155.99,155.89,155.96,2200.0,148.7312,148.8266,148.7312,148.798,2200.0
2019-12-18 12:35:00,155.96,156.17,155.93,156.15,6400.0,148.798,148.9983,148.7693,148.9792,6400.0
2019-12-18 12:40:00,156.25,156.5,156.25,156.41,5406.0,149.0746,149.3132,149.0746,149.2273,5406.0
2019-12-18 12:45:00,156.42,156.54,156.42,156.48,1000.0,149.2368,149.3513,149.2368,149.2941,1000.0
2019-12-18 12:50:00,156.52,156.53,156.45,156.48,2023.0,149.3322,149.3418,149.2655,149.2941,2023.0
2019-12-18 12:55:00,156.44,156.5,156.33,156.5,2347.0,149.2559,149.3132,149.151,149.3132,2347.0
2019-12-18 13:00:00,156.56,156.64,156.55,156.55,2408.0,149.3704,149.4467,149.3609,149.3609,2408.0
2019-12-18 13:05:00,156.53,156.56,156.51,156.52,600.0,149.3418,149.3704,149.3227,149.3322,600.0
2019-12-18 13:10:00,156.54,156.63,156.54,156.62,1655.0,149.3513,149.4372,149.3513,149.4276,1655.0
2019-12-18 13:15:00,156.64,156.71,156.59,156.65,3477.0,149.4467,149.5135,149.399,149.4563,3477.0
2019-12-18 13:20:00,156.67,156.71,156.65,156.67,1227.0,149.4754,149.5135,149.4563,149.4754,1227.0
2019-12-18 13:25:00,156.66,156.66,156.5,156.62,1600.0,149.4658,149.4658,149.3132,149.4276,1600.0
2019-12-18 13:30:00,156.66,156.76,156.66,156.69,4383.0,149.4658,149.5612,149.4658,149.4944,4383.0
2019-12-18 13:35:00,156.69,156.81,156.68,156.81,3205.0,149.4944,149.6089,149.4849,149.6089,3205.0
2019-12-18 13:40:00,156.83,157.01,156.8,157.0,2443.0,149.628,149.7997,149.5994,149.7902,2443.0
2019-12-18 13:45:00,157.01,157.04,156.95,157.01,2922.0,149.7997,149.8284,149.7425,149.7997,2922.0
2019-12-18 13:50:00,157.0,157.08,156.94,157.06,4201.0,149.7902,149.8665,149.733,149.8474,4201.0
2019-12-18 13:55:00,157.08,157.19,157.0,157.12,1900.0,149.8665,149.9715,149.7902,149.9047,1900.0
2019-12-18 14:00:00,157.11,157.11,156.84,156.84,4870.0,149.8951,149.8951,149.6375,149.6375,4870.0
2019-12-18 14:05:00,156.81,156.94,156.8,156.82,4518.0,149.6089,149.733,149.5994,149.6185,4518.0
2019-12-18 14:10:00,156.86,156.86,156.66,156.66,1600.0,149.6566,149.6566,149.4658,149.4658,1600.0
2019-12-18 14:15:00,156.65,156.68,156.58,156.64,1400.0,149.4563,149.4849,149.3895,149.4467,1400.0
2019-12-18 14:20:00,156.57,156.65,156.43,156.44,2401.0,149.3799,149.4563,149.2464,149.2559,2401.0
2019-12-18 14:25:00,156.47,156.47,156.34,156.4,2760.0,149.2845,149.2845,149.1605,149.2178,2760.0
2019-12-18 14:30:00,156.41,156.48,156.36,156.48,2568.0,149.2273,149.2941,149.1796,149.2941,2568.0
2019-12-18 14:35:00,156.47,156.47,156.35,156.36,900.0,149.2845,149.2845,149.17,149.1796,900.0
2019-12-18 14:40:00,156.36,156.39,156.27,156.39,2365.0,149.1796,149.2082,149.0937,149.2082,2365.0
2019-12-18 14:45:00,156.4,156.47,156.4,156.43,3901.0,149.2178,149.2845,149.2178,149.2464,3901.0
2019-12-18 14:50:00,156.44,156.6,156.43,156.6,2822.0,149.2559,149.4086,149.2464,149.4086,2822.0
2019-12-18 14:55:00,156.59,156.59,156.44,156.46,1185.0,149.399,149.399,149.2559,149.275,1185.0
2019-12-18 15:00:00,156.46,156.53,156.42,156.53,3474.0,149.275,149.3418,149.2368,149.3418,3474.0
2019-12-18 15:05:00,156.51,156.51,156.41,156.42,1100.0,149.3227,149.3227,149.2273,149.2368,1100.0
2019-12-18 15:10:00,156.44,156.47,156.42,156.42,2176.0,149.2559,149.2845,149.2368,149.2368,2176.0
2019-12-18 15:15:00,156.4,156.46,156.39,156.43,2710.0,149.2178,149.275,149.2082,149.2464,2710.0
2019-12-18 15:20:00,156.47,156.47,156.4,156.43,3340.0,149.2845,149.2845,149.2178,149.2464,3340.0
2019-12-18 15:25:00,156.43,156.51,156.39,156.5,4046.0,149.2464,149.3227,149.2082,149.3132,4046.0
2019-12-18 15:30:00,156.45,156.49,156.34,156.36,2555.0,149.2655,149.3036,149.1605,149.1796,2555.0
2019-12-18 15:35:00,156.32,156.33,156.24,156.24,4524.0,149.1414,149.151,149.0651,149.0651,4524.0
2019-12-18 15:40:00,156.24,156.29,156.1,156.27,9705.0,149.0651,149.1128,148.9315,149.0937,9705.0
2019-12-18 15:45:00,156.27,156.28,156.0,156.09,9418.0,149.0937,149.1033,148.8361,148.922,9418.0
2019-12-18 15:50:00,156.08,156.21,156.04,156.07,13370.0,148.9124,149.0365,148.8743,148.9029,13370.0
2019-12-18 15:55:00,156.06,156.21,155.97,155.98,44900.0,148.8934,149.0365,148.8075,148.817,44900.0
2019-12-19 09:30:00,156.65,156.65,156.18,156.53,4908.0,149.4563,149.4563,149.0079,149.3418,4908.0
2019-12-19 09:35:00,156.46,156.67,156.27,156.27,1500.0,149.275,149.4754,149.0937,149.0937,1500.0
2019-12-19 09:40:00,156.12,156.15,155.64,155.65,1773.0,148.9506,148.9792,148.4927,148.5022,1773.0
2019-12-19 09:45:00,155.39,155.48,155.19,155.48,2136.0,148.2541,148.34,148.0633,148.34,2136.0
2019-12-19 09:50:00,155.47,155.68,155.31,155.31,1000.0,148.3305,148.5308,148.1778,148.1778,1000.0
2019-12-19 09:55:00,155.15,155.48,155.14,155.35,1000.0,148.0252,148.34,148.0156,148.216,1000.0
2019-12-19 10:00:00,155.43,155.71,155.43,155.71,2201.0,148.2923,148.5594,148.2923,148.5594,2201.0
2019-12-19 10:05:00,155.5,155.8,155.5,155.65,2300.0,148.3591,148.6453,148.3591,148.5022,2300.0
2019-12-19 10:10:00,155.65,155.68,155.53,155.65,1203.0,148.5022,148.5308,148.3877,148.5022,1203.0
2019-12-19 10:15:00,155.64,155.75,155.64,155.75,800.0,148.4927,148.5976,148.4927,148.5976,800.0
2019-12-19 10:20:00,155.72,155.72,155.52,155.58,3405.0,148.569,148.569,148.3782,148.4354,3405.0
2019-12-19 10:25:00,155.61,155.92,155.52,155.85,2011.0,148.464,148.7598,148.3782,148.693,2011.0
2019-12-19 10:30:00,155.81,155.81,155.58,155.58,1531.0,148.6548,148.6548,148.4354,148.4354,1531.0
2019-12-19 10:35:00,155.54,155.54,155.43,155.43,400.0,148.3972,148.3972,148.2923,148.2923,400.0
2019-12-19 10:40:00,155.33,155.52,155.33,155.51,800.0,148.1969,148.3782,148.1969,148.3686,800.0
2019-12-19 10:45:00,155.48,155.54,155.47,155.53,2000.0,148.34,148.3972,148.3305,148.3877,2000.0
2019-12-19 10:50:00,155.57,155.67,155.35,155.42,2700.0,148.4259,148.5213,148.216,148.2828,2700.0
2019-12-19 10:55:00,155.48,155.61,155.28,155.35,2138.0,148.34,148.464,148.1492,148.216,2138.0
2019-12-19 11:00:00,155.23,155.42,155.19,155.42,2603.0,148.1015,148.2828,148.0633,148.2828,2603.0
2019-12-19 11:05:00,155.44,155.66,155.39,155.58,6739.0,148.3018,148.5117,148.2541,148.4354,6739.0
2019-12-19 11:10:00,155.67,155.67,155.6,155.65,1100.0,148.5213,148.5213,148.4545,148.5022,1100.0
2019-12-19 11:15:00,155.6,155.64,155.41,155.48,1775.0,148.4545,148.4927,148.2732,148.34,1775.0
2019-12-19 11:20:00,155.6,155.74,155.42,155.47,3627.0,148.4545,148.5881,148.2828,148.3305,3627.0
2019-12-19 11:25:00,155.4,155.55,155.37,155.55,1016.0,148.2637,148.4068,148.2351,148.4068,1016.0
2019-12-19 11:30:00,155.55,155.63,155.46,155.63,3100.0,148.4068,148.4831,148.3209,148.4831,3100.0
2019-12-19 11:35:00,155.64,155.71,155.6,155.68,1410.0,148.4927,148.5594,148.4545,148.5308,1410.0
2019-12-19 11:40:00,155.66,155.66,155.61,155.61,1000.0,148.5117,148.5117,148.464,148.464,1000.0
2019-12-19 11:45:00,155.64,155.71,155.47,155.56,3720.0,148.4927,148.5594,148.3305,148.4163,3720.0
2019-12-19 11:50:00,155.63,155.83,155.56,155.79,5493.0,148.4831,148.6739,148.4163,148.6358,5493.0
2019-12-19 11:55:00,155.79,155.96,155.79,155.85,1702.0,148.6358,148.798,148.6358,148.693,1702.0
2019-12-19 12:00:00,155.85,156.04,155.61,155.61,2550.0,148.693,148.8743,148.464,148.464,2550.0
2019-12-19 12:05:00,155.71,155.89,155.69,155.82,4665.0,148.5594,148.7312,148.5404,148.6644,4665.0
2019-12-19 12:10:00,155.77,155.77,155.77,155.77,100.0,148.6167,148.6167,148.6167,148.6167,100.0
2019-12-19 12:15:00,155.72,155.77,155.63,155.77,1526.0,148.569,148.6167,148.4831,148.6167,1526.0
2019-12-19 12:20:00,155.77,155.77,155.49,155.49,1201.0,148.6167,148.6167,148.3495,148.3495,1201.0
2019-12-19 12:25:00,155.49,155.54,155.36,155.46,6200.0,148.3495,148.3972,148.2255,148.3209,6200.0
2019-12-19 12:30:00,155.45,155.63,155.44,155.58,3063.0,148.3114,148.4831,148.3018,148.4354,3063.0
2019-12-19 12:35:00,155.51,155.59,155.51,155.54,600.0,148.3686,148.4449,148.3686,148.3972,600.0
2019-12-19 12:40:00,155.5,155.5,155.37,155.47,1344.0,148.3591,148.3591,148.2351,148.3305,1344.0
2019-12-19 12:45:00,155.4,155.52,155.38,155.52,900.0,148.2637,148.3782,148.2446,148.3782,900.0
2019-12-19 12:50:00,155.54,155.58,155.54,155.56,300.0,148.3972,148.4354,148.3972,148.4163,300.0
2019-12-19 12:55:00,155.57,155.59,155.42,155.47,1500.0,148.4259,148.4449,148.2828,148.3305,1500.0
2019-12-19 13:00:00,155.53,155.53,155.48,155.48,300.0,148.3877,148.3877,148.34,148.34,300.0
2019-12-19 13:05:00,155.52,155.77,155.52,155.7,1900.0,148.3782,148.6167,148.3782,148.5499,1900.0
2019-12-19 13:10:00,155.68,155.79,155.61,155.77,1200.0,148.5308,148.6358,148.464,148.6167,1200.0
2019-12-19 13:15:00,155.74,155.87,155.74,155.87,928.0,148.5881,148.7121,148.5881,148.7121,928.0
2019-12-19 13:20:00,155.83,155.83,155.78,155.81,1000.0,148.6739,148.6739,148.6262,148.6548,1000.0
2019-12-19 13:25:00,155.85,155.85,155.82,155.85,800.0,148.693,148.693,148.6644,148.693,800.0
2019-12-19 13:30:00,155.87,155.87,155.81,155.85,1125.0,148.7121,148.7121,148.6548,148.693,1125.0
2019-12-19 13:35:00,155.95,156.11,155.95,155.95,1400.0,148.7884,148.9411,148.7884,148.7884,1400.0
2019-12-19 13:40:00,156.03,156.11,155.9,156.08,2404.0,148.8647,148.9411,148.7407,148.9124,2404.0
2019-12-19 13:45:00,156.1,156.19,155.97,155.97,2202.0,148.9315,149.0174,148.8075,148.8075,2202.0
2019-12-19 13:50:00,156.03,156.11,156.03,156.07,803.0,148.8647,148.9411,148.8647,148.9029,803.0
2019-12-19 13:55:00,156.0,156.06,155.98,155.98,1301.0,148.8361,148.8934,148.817,148.817,1301.0
2019-12-19 14:00:00,155.96,155.99,155.89,155.94,1101.0,148.798,148.8266,148.7312,148.7789,1101.0
2019-12-19 14:05:00,155.92,156.18,155.8,155.96,6298.0,148.7598,149.0079,148.6453,148.798,6298.0
2019-12-19 14:10:00,155.96,155.96,155.84,155.94,2583.0,148.798,148.798,148.6835,148.7789,2583.0
2019-12-19 14:15:00,156.0,156.03,156.0,156.02,600.0,148.8361,148.8647,148.8361,148.8552,600.0
2019-12-19 14:20:00,156.04,156.04,155.87,155.9,1500.0,148.8743,148.8743,148.7121,148.7407,1500.0
2019-12-19 14:25:00,155.89,155.94,155.84,155.85,512.0,148.7312,148.7789,148.6835,148.693,512.0
2019-12-19 14:30:00,155.71,155.8,155.71,155.8,800.0,148.5594,148.6453,148.5594,148.6453,800.0
2019-12-19 14:35:00,155.83,155.85,155.78,155.79,1100.0,148.6739,148.693,148.6262,148.6358,1100.0
2019-12-19 14:40:00,155.73,155.83,155.72,155.8,828.0,148.5785,148.6739,148.569,148.6453,828.0
2019-12-19 14:45:00,155.79,155.87,155.78,155.85,1900.0,148.6358,148.7121,148.6262,148.693,1900.0
2019-12-19 14:50:00,155.84,155.84,155.79,155.81,1136.0,148.6835,148.6835,148.6358,148.6548,1136.0
2019-12-19 14:55:00,155.77,155.77,155.65,155.65,1501.0,148.6167,148.6167,148.5022,148.5022,1501.0
2019-12-19 15:00:00,155.68,155.74,155.67,155.74,1135.0,148.5308,148.5881,148.5213,148.5881,1135.0
2019-12-19 15:05:00,155.74,155.8,155.62,155.62,900.0,148.5881,148.6453,148.4736,148.4736,900.0
2019-12-19 15:10:00,155.65,155.7,155.59,155.59,4067.0,148.5022,148.5499,148.4449,148.4449,4067.0
2019-12-19 15:15:00,155.57,155.63,155.55,155.63,2711.0,148.4259,148.4831,148.4068,148.4831,2711.0
2019-12-19 15:20:00,155.65,155.65,155.59,155.63,2254.0,148.5022,148.5022,148.4449,148.4831,2254.0
2019-12-19 15:25:00,155.67,155.68,155.62,155.68,1568.0,148.5213,148.5308,148.4736,148.5308,1568.0
2019-12-19 15:30:00,155.68,155.88,155.67,155.88,3607.0,148.5308,148.7216,148.5213,148.7216,3607.0
2019-12-19 15:35:00,155.91,155.91,155.83,155.89,4008.0,148.7503,148.7503,148.6739,148.7312,4008.0
2019-12-19 15:40:00,155.9,155.97,155.89,155.97,3590.0,148.7407,148.8075,148.7312,148.8075,3590.0
2019-12-19 15:45:00,155.97,156.02,155.84,155.84,4913.0,148.8075,148.8552,148.6835,148.6835,4913.0
2019-12-19 15:50:00,155.8,155.98,155.72,155.91,8810.0,148.6453,148.817,148.569,148.7503,8810.0
2019-12-19 15:55:00,155.88,156.13,155.81,156.03,30085.0,148.7216,148.9601,148.6548,148.8647,30085.0
2019-12-20 09:30:00,157.36,157.36,156.56,156.75,140630.0,150.1337,150.1337,149.3704,149.5517,140630.0
2019-12-20 09:35:00,156.89,157.86,156.89,157.38,4777.0,149.6852,150.6107,149.6852,150.1527,4777.0
2019-12-20 09:40:00,157.17,157.17,156.48,156.51,7562.0,149.9524,149.9524,149.2941,149.3227,7562.0
2019-12-20 09:45:00,156.38,156.58,156.16,156.58,2825.0,149.1987,149.3895,148.9888,149.3895,2825.0
2019-12-20 09:50:00,156.49,156.53,156.45,156.45,700.0,149.3036,149.3418,149.2655,149.2655,700.0
2019-12-20 09:55:00,156.27,157.06,156.27,157.04,3445.0,149.0937,149.8474,149.0937,149.8284,3445.0
2019-12-20 10:00:00,157.02,157.13,156.65,156.65,2309.0,149.8093,149.9142,149.4563,149.4563,2309.0
2019-12-20 10:05:00,156.53,156.53,156.35,156.42,1300.0,149.3418,149.3418,149.17,149.2368,1300.0
2019-12-20 10:10:00,156.38,156.87,156.38,156.87,1460.0,149.1987,149.6662,149.1987,149.6662,1460.0
2019-12-20 10:15:00,156.89,156.89,156.13,156.15,2600.0,149.6852,149.6852,148.9601,148.9792,2600.0
2019-12-20 10:20:00,156.14,156.51,156.14,156.48,953.0,148.9697,149.3227,148.9697,149.2941,953.0
2019-12-20 10:25:00,156.44,156.67,156.44,156.67,1525.0,149.2559,149.4754,149.2559,149.4754,1525.0
2019-12-20 10:30:00,156.7,157.12,156.7,156.88,1320.0,149.504,149.9047,149.504,149.6757,1320.0
2019-12-20 10:35:00,156.77,156.83,156.67,156.69,1105.0,149.5708,149.628,149.4754,149.4944,1105.0
2019-12-20 10:40:00,156.62,156.78,156.62,156.78,3901.0,149.4276,149.5803,149.4276,149.5803,3901.0
2019-12-20 10:45:00,156.87,156.93,156.75,156.77,3650.0,149.6662,149.7234,149.5517,149.5708,3650.0
2019-12-20 10:50:00,156.82,156.93,156.75,156.76,1918.0,149.6185,149.7234,149.5517,149.5612,1918.0
2019-12-20 10:55:00,156.65,156.69,156.48,156.48,1900.0,149.4563,149.4944,149.2941,149.2941,1900.0
2019-12-20 11:00:00,156.47,156.75,156.47,156.74,2487.0,149.2845,149.5517,149.2845,149.5421,2487.0
2019-12-20 11:05:00,156.65,156.67,156.51,156.67,1112.0,149.4563,149.4754,149.3227,149.4754,1112.0
2019-12-20 11:10:00,156.76,156.81,156.68,156.77,2449.0,149.5612,149.6089,149.4849,149.5708,2449.0
2019-12-20 11:15:00,156.77,156.8,156.73,156.73,300.0,149.5708,149.5994,149.5326,149.5326,300.0
2019-12-20 11:20:00,156.73,156.76,156.32,156.66,4166.0,149.5326,149.5612,149.1414,149.4658,4166.0
2019-12-20 11:25:00,156.67,156.71,156.32,156.32,2931.0,149.4754,149.5135,149.1414,149.1414,2931.0
2019-12-20 11:30:00,156.47,156.67,156.42,156.6,2400.0,149.2845,149.4754,149.2368,149.4086,2400.0
2019-12-20 11:35:00,156.59,156.59,156.41,156.5,1225.0,149.399,149.399,149.2273,149.3132,1225.0
2019-12-20 11:40:00,156.5,156.54,156.46,156.47,812.0,149.3132,149.3513,149.275,149.2845,812.0
2019-12-20 11:45:00,156.42,156.42,156.27,156.3,2383.0,149.2368,149.2368,149.0937,149.1223,2383.0
2019-12-20 11:50:00,156.25,156.4,156.25,156.32,1600.0,149.0746,149.2178,149.0746,149.1414,1600.0
2019-12-20 11:55:00,156.32,156.35,156.19,156.2,1210.0,149.1414,149.17,149.0174,149.0269,1210.0
2019-12-20 12:00:00,156.24,156.24,156.09,156.15,1222.0,149.0651,149.0651,148.922,148.9792,1222.0
2019-12-20 12:05:00,156.16,156.17,155.94,156.05,4357.0,148.9888,148.9983,148.7789,148.8838,4357.0
2019-12-20 12:10:00,156.0,156.07,155.96,156.02,2105.0,148.8361,148.9029,148.798,148.8552,2105.0
2019-12-20 12:15:00,156.08,156.08,155.91,155.97,1689.0,148.9124,148.9124,148.7503,148.8075,1689.0
2019-12-20 12:20:00,156.01,156.05,156.01,156.03,532.0,148.8457,148.8838,148.8457,148.8647,532.0
2019-12-20 12:25:00,156.05,156.13,155.98,156.12,2250.0,148.8838,148.9601,148.817,148.9506,2250.0
2019-12-20 12:30:00,156.17,156.17,156.03,156.11,1901.0,148.9983,148.9983,148.8647,148.9411,1901.0
2019-12-20 12:35:00,156.08,156.08,156.02,156.02,525.0,148.9124,148.9124,148.8552,148.8552,525.0
2019-12-20 12:40:00,156.05,156.22,156.04,156.22,2152.0,148.8838,149.046,148.8743,149.046,2152.0
2019-12-20 12:45:00,156.24,156.27,156.2,156.27,1600.0,149.0651,149.0937,149.0269,149.0937,1600.0
2019-12-20 12:50:00,156.29,156.36,156.29,156.36,700.0,149.1128,149.1796,149.1128,149.1796,700.0
2019-12-20 12:55:00,156.36,156.36,156.3,156.33,1173.0,149.1796,149.1796,149.1223,149.151,1173.0
2019-12-20 13:00:00,156.33,156.41,156.33,156.37,1400.0,149.151,149.2273,149.151,149.1891,1400.0
2019-12-20 13:05:00,156.35,156.4,156.35,156.38,1140.0,149.17,149.2178,149.17,149.1987,1140.0
2019-12-20 13:10:00,156.34,156.35,156.3,156.33,822.0,149.1605,149.17,149.1223,149.151,822.0
2019-12-20 13:15:00,156.36,156.38,156.3,156.31,1734.0,149.1796,149.1987,149.1223,149.1319,1734.0
2019-12-20 13:20:00,156.33,156.43,156.32,156.4,1000.0,149.151,149.2464,149.1414,149.2178,1000.0
2019-12-20 13:25:00,156.38,156.41,156.31,156.31,600.0,149.1987,149.2273,149.1319,149.1319,600.0
2019-12-20 13:30:00,156.32,156.36,156.29,156.29,1150.0,149.1414,149.1796,149.1128,149.1128,1150.0
2019-12-20 13:35:00,156.28,156.31,156.27,156.27,700.0,149.1033,149.1319,149.0937,149.0937,700.0
2019-12-20 13:40:00,156.32,156.35,156.28,156.28,1642.0,149.1414,149.17,149.1033,149.1033,1642.0
2019-12-20 13:45:00,156.22,156.36,156.18,156.36,1537.0,149.046,149.1796,149.0079,149.1796,1537.0
2019-12-20 13:50:00,156.27,156.28,156.27,156.28,200.0,149.0937,149.1033,149.0937,149.1033,200.0
2019-12-20 13:55:00,156.15,156.15,155.95,155.95,1126.0,148.9792,148.9792,148.7884,148.7884,1126.0
2019-12-20 14:00:00,155.91,155.98,155.9,155.98,1404.0,148.7503,148.817,148.7407,148.817,1404.0
2019-12-20 14:05:00,155.98,155.98,155.89,155.93,800.0,148.817,148.817,148.7312,148.7693,800.0
2019-12-20 14:10:00,155.94,155.94,155.85,155.88,2582.0,148.7789,148.7789,148.693,148.7216,2582.0
2019-12-20 14:15:00,155.8,155.9,155.78,155.81,2638.0,148.6453,148.7407,148.6262,148.6548,2638.0
2019-12-20 14:20:00,155.81,155.83,155.58,155.64,3202.0,148.6548,148.6739,148.4354,148.4927,3202.0
2019-12-20 14:25:00,155.6,155.7,155.6,155.68,1796.0,148.4545,148.5499,148.4545,148.5308,1796.0
2019-12-20 14:30:00,155.82,155.82,155.69,155.72,2453.0,148.6644,148.6644,148.5404,148.569,2453.0
2019-12-20 14:35:00,155.71,155.83,155.66,155.79,2650.0,148.5594,148.6739,148.5117,148.6358,2650.0
2019-12-20 14:40:00,155.84,155.92,155.83,155.89,1808.0,148.6835,148.7598,148.6739,148.7312,1808.0
2019-12-20 14:45:00,155.81,155.9,155.81,155.88,1700.0,148.6548,148.7407,148.6548,148.7216,1700.0
2019-12-20 14:50:00,155.88,155.93,155.86,155.87,4849.0,148.7216,148.7693,148.7025,148.7121,4849.0
2019-12-20 14:55:00,155.85,155.92,155.82,155.9,2803.0,148.693,148.7598,148.6644,148.7407,2803.0
2019-12-20 15:00:00,155.85,155.85,155.75,155.75,2000.0,148.693,148.693,148.5976,148.5976,2000.0
2019-12-20 15:05:00,155.75,155.75,155.56,155.62,2725.0,148.5976,148.5976,148.4163,148.4736,2725.0
2019-12-20 15:10:00,155.63,155.65,155.56,155.63,2704.0,148.4831,148.5022,148.4163,148.4831,2704.0
2019-12-20 15:15:00,155.64,155.77,155.6,155.73,6440.0,148.4927,148.6167,148.4545,148.5785,6440.0
2019-12-20 15:20:00,155.76,155.94,155.75,155.89,5823.0,148.6071,148.7789,148.5976,148.7312,5823.0
2019-12-20 15:25:00,155.93,155.98,155.89,155.9,4827.0,148.7693,148.817,148.7312,148.7407,4827.0
2019-12-20 15:30:00,155.92,156.05,155.92,155.94,7259.0,148.7598,148.8838,148.7598,148.7789,7259.0
2019-12-20 15:35:00,155.97,156.0,155.81,155.82,11870.0,148.8075,148.8361,148.6548,148.6644,11870.0
2019-12-20 15:40:00,155.82,155.85,155.72,155.74,5564.0,148.6644,148.693,148.569,148.5881,5564.0
2019-12-20 15:45:00,155.75,155.79,155.67,155.79,4916.0,148.5976,148.6358,148.5213,148.6358,4916.0
2019-12-20 15:50:00,155.85,155.86,155.77,155.83,17645.0,148.693,148.7025,148.6167,148.6739,17645.0
2019-12-20 15:55:00,155.86,156.01,155.82,155.95,28886.0,148.7025,148.8457,148.6644,148.7884,28886.0
2019-12-23 09:30:00,155.55,155.55,155.55,155.55,0.0,148.4068,148.4068,148.4068,148.4068,0.0
2019-12-23 09:35:00,155.53,155.6,155.38,155.59,6170.0,148.3877,148.4545,148.2446,148.4449,6170.0
2019-12-23 09:40:00,155.11,155.11,155.0,155.07,2569.0,147.987,147.987,147.882,147.9488,2569.0
2019-12-23 09:45:00,155.24,155.59,155.14,155.59,900.0,148.111,148.4449,148.0156,148.4449,900.0
2019-12-23 09:50:00,155.6,155.88,155.6,155.85,900.0,148.4545,148.7216,148.4545,148.693,900.0
2019-12-23 09:55:00,155.84,155.98,155.77,155.77,1300.0,148.6835,148.817,148.6167,148.6167,1300.0
2019-12-23 10:00:00,155.83,156.4,155.83,156.29,2059.0,148.6739,149.2178,148.6739,149.1128,2059.0
2019-12-23 10:05:00,156.33,156.42,156.12,156.12,2253.0,149.151,149.2368,148.9506,148.9506,2253.0
2019-12-23 10:10:00,156.11,156.31,156.0,156.2,1709.0,148.9411,149.1319,148.8361,149.0269,1709.0
2019-12-23 10:15:00,156.17,156.32,156.17,156.24,700.0,148.9983,149.1414,148.9983,149.0651,700.0
2019-12-23 10:20:00,156.17,156.24,156.1,156.24,300.0,148.9983,149.0651,148.9315,149.0651,300.0
2019-12-23 10:25:00,156.21,156.3,156.19,156.29,700.0,149.0365,149.1223,149.0174,149.1128,700.0
2019-12-23 10:30:00,156.19,156.19,155.96,156.08,300.0,149.0174,149.0174,148.798,148.9124,300.0
2019-12-23 10:35:00,156.11,156.16,156.0,156.05,3311.0,148.9411,148.9888,148.8361,148.8838,3311.0
2019-12-23 10:40:00,156.03,156.03,155.77,155.77,800.0,148.8647,148.8647,148.6167,148.6167,800.0
2019-12-23 10:45:00,155.78,155.81,155.73,155.81,1061.0,148.6262,148.6548,148.5785,148.6548,1061.0
2019-12-23 10:50:00,155.69,155.86,155.69,155.86,1696.0,148.5404,148.7025,148.5404,148.7025,1696.0
2019-12-23 10:55:00,155.76,155.88,155.76,155.85,400.0,148.6071,148.7216,148.6071,148.693,400.0
2019-12-23 11:00:00,155.86,155.91,155.79,155.88,1600.0,148.7025,148.7503,148.6358,148.7216,1600.0
2019-12-23 11:05:00,155.85,155.85,155.64,155.72,700.0,148.693,148.693,148.4927,148.569,700.0
2019-12-23 11:10:00,155.67,155.67,155.5,155.5,901.0,148.5213,148.5213,148.3591,148.3591,901.0
2019-12-23 11:15:00,155.48,155.57,155.48,155.49,2172.0,148.34,148.4259,148.34,148.3495,2172.0
2019-12-23 11:20:00,155.47,155.62,155.44,155.61,1700.0,148.3305,148.4736,148.3018,148.464,1700.0
2019-12-23 11:25:00,155.65,155.65,155.54,155.6,900.0,148.5022,148.5022,148.3972,148.4545,900.0
2019-12-23 11:30:00,155.61,155.67,155.59,155.67,700.0,148.464,148.5213,148.4449,148.5213,700.0
2019-12-23 11:35:00,155.59,155.68,155.54,155.65,2000.0,148.4449,148.5308,148.3972,148.5022,2000.0
2019-12-23 11:40:00,155.73,155.78,155.6,155.63,9494.0,148.5785,148.6262,148.4545,148.4831,9494.0
2019-12-23 11:45:00,155.55,155.62,155.49,155.49,1736.0,148.4068,148.4736,148.3495,148.3495,1736.0
2019-12-23 11:50:00,155.54,155.54,155.28,155.36,3808.0,148.3972,148.3972,148.1492,148.2255,3808.0
2019-12-23 11:55:00,155.32,155.37,155.32,155.37,900.0,148.1873,148.2351,148.1873,148.2351,900.0
2019-12-23 12:00:00,155.5,155.6,155.4,155.41,1319.0,148.3591,148.4545,148.2637,148.2732,1319.0
2019-12-23 12:05:00,155.38,155.45,155.37,155.45,1010.0,148.2446,148.3114,148.2351,148.3114,1010.0
2019-12-23 12:10:00,155.48,155.53,155.45,155.48,1840.0,148.34,148.3877,148.3114,148.34,1840.0
2019-12-23 12:15:00,155.48,155.48,155.39,155.45,600.0,148.34,148.34,148.2541,148.3114,600.0
2019-12-23 12:20:00,155.41,155.56,155.4,155.55,1625.0,148.2732,148.4163,148.2637,148.4068,1625.0
2019-12-23 12:25:00,155.58,155.58,155.5,155.53,600.0,148.4354,148.4354,148.3591,148.3877,600.0
2019-12-23 12:30:00,155.55,155.55,155.53,155.53,300.0,148.4068,148.4068,148.3877,148.3877,300.0
2019-12-23 12:35:00,155.53,155.54,155.52,155.54,870.0,148.3877,148.3972,148.3782,148.3972,870.0
2019-12-23 12:40:00,155.54,155.55,155.49,155.53,1189.0,148.3972,148.4068,148.3495,148.3877,1189.0
2019-12-23 12:45:00,155.53,155.55,155.48,155.55,900.0,148.3877,148.4068,148.34,148.4068,900.0
2019-12-23 12:50:00,155.52,155.53,155.48,155.51,800.0,148.3782,148.3877,148.34,148.3686,800.0
2019-12-23 12:55:00,155.47,155.5,155.45,155.49,1500.0,148.3305,148.3591,148.3114,148.3495,1500.0
2019-12-23 13:00:00,155.49,155.52,155.49,155.49,400.0,148.3495,148.3782,148.3495,148.3495,400.0
2019-12-23 13:05:00,155.51,155.59,155.51,155.55,1500.0,148.3686,148.4449,148.3686,148.4068,1500.0
2019-12-23 13:10:00,155.58,155.63,155.57,155.63,4000.0,148.4354,148.4831,148.4259,148.4831,4000.0
2019-12-23 13:15:00,155.63,155.65,155.58,155.63,1702.0,148.4831,148.5022,148.4354,148.4831,1702.0
2019-12-23 13:20:00,155.64,155.64,155.6,155.6,400.0,148.4927,148.4927,148.4545,148.4545,400.0
2019-12-23 13:25:00,155.61,155.61,155.46,155.48,1100.0,148.464,148.464,148.3209,148.34,1100.0
2019-12-23 13:30:00,155.52,155.52,155.45,155.48,2600.0,148.3782,148.3782,148.3114,148.34,2600.0
2019-12-23 13:35:00,155.5,155.55,155.49,155.49,4358.0,148.3591,148.4068,148.3495,148.3495,4358.0
2019-12-23 13:40:00,155.48,155.64,155.47,155.64,1800.0,148.34,148.4927,148.3305,148.4927,1800.0
2019-12-23 13:45:00,155.66,155.66,155.64,155.64,200.0,148.5117,148.5117,148.4927,148.4927,200.0
2019-12-23 13:50:00,155.61,155.71,155.61,155.71,500.0,148.464,148.5594,148.464,148.5594,500.0
2019-12-23 13:55:00,155.9,155.92,155.88,155.88,790.0,148.7407,148.7598,148.7216,148.7216,790.0
2019-12-23 14:00:00,155.84,155.87,155.84,155.84,400.0,148.6835,148.7121,148.6835,148.6835,400.0
2019-12-23 14:05:00,155.86,155.95,155.85,155.95,1100.0,148.7025,148.7884,148.693,148.7884,1100.0
2019-12-23 14:10:00,155.91,155.91,155.88,155.88,742.0,148.7503,148.7503,148.7216,148.7216,742.0
2019-12-23 14:15:00,155.89,155.97,155.89,155.94,1221.0,148.7312,148.8075,148.7312,148.7789,1221.0
2019-12-23 14:20:00,155.93,156.02,155.93,156.02,1100.0,148.7693,148.8552,148.7693,148.8552,1100.0
2019-12-23 14:25:00,156.01,156.02,155.88,156.02,1714.0,148.8457,148.8552,148.7216,148.8552,1714.0
2019-12-23 14:30:00,156.05,156.09,156.05,156.09,400.0,148.8838,148.922,148.8838,148.922,400.0
2019-12-23 14:35:00,156.15,156.15,156.12,156.13,400.0,148.9792,148.9792,148.9506,148.9601,400.0
2019-12-23 14:40:00,156.09,156.15,156.09,156.15,704.0,148.922,148.9792,148.922,148.9792,704.0
2019-12-23 14:45:00,156.17,156.18,156.14,156.17,815.0,148.9983,149.0079,148.9697,148.9983,815.0
2019-12-23 14:50:00,156.16,156.17,156.1,156.1,1143.0,148.9888,148.9983,148.9315,148.9315,1143.0
2019-12-23 14:55:00,156.08,156.1,156.03,156.05,1706.0,148.9124,148.9315,148.8647,148.8838,1706.0
2019-12-23 15:00:00,156.0,156.07,155.99,156.06,600.0,148.8361,148.9029,148.8266,148.8934,600.0
2019-12-23 15:05:00,156.06,156.07,156.04,156.05,500.0,148.8934,148.9029,148.8743,148.8838,500.0
2019-12-23 15:10:00,156.03,156.04,156.03,156.04,300.0,148.8647,148.8743,148.8647,148.8743,300.0
2019-12-23 15:15:00,156.02,156.07,156.02,156.06,700.0,148.8552,148.9029,148.8552,148.8934,700.0
2019-12-23 15:20:00,156.04,156.04,155.92,155.92,610.0,148.8743,148.8743,148.7598,148.7598,610.0
2019-12-23 15:25:00,155.9,155.92,155.87,155.92,1745.0,148.7407,148.7598,148.7121,148.7598,1745.0
2019-12-23 15:30:00,155.92,155.98,155.91,155.95,2647.0,148.7598,148.817,148.7503,148.7884,2647.0
2019-12-23 15:35:00,155.95,155.95,155.8,155.8,2024.0,148.7884,148.7884,148.6453,148.6453,2024.0
2019-12-23 15:40:00,155.78,155.84,155.78,155.8,1702.0,148.6262,148.6835,148.6262,148.6453,1702.0
2019-12-23 15:45:00,155.8,155.83,155.75,155.75,2447.0,148.6453,148.6739,148.5976,148.5976,2447.0
2019-12-23 15:50:00,155.69,155.69,155.43,155.43,7897.0,148.5404,148.5404,148.2923,148.2923,7897.0
2019-12-23 15:55:00,155.47,155.73,155.46,155.69,34284.0,148.3305,148.5785,148.3209,148.5404,34284.0
2019-12-24 09:30:00,155.66,155.66,155.14,155.43,2380.0,148.5117,148.5117,148.0156,148.2923,2380.0
2019-12-24 09:35:00,155.41,155.41,154.9,155.07,1419.0,148.2732,148.2732,147.7866,147.9488,1419.0
2019-12-24 09:40:00,155.4,155.4,155.13,155.15,807.0,148.2637,148.2637,148.0061,148.0252,807.0
2019-12-24 09:45:00,155.32,155.32,155.17,155.17,903.0,148.1873,148.1873,148.0442,148.0442,903.0
2019-12-24 09:50:00,155.14,155.42,155.14,155.3,700.0,148.0156,148.2828,148.0156,148.1683,700.0
2019-12-24 09:55:00,155.44,155.69,155.4,155.69,1025.0,148.3018,148.5404,148.2637,148.5404,1025.0
2019-12-24 10:00:00,155.83,156.18,155.82,156.1,2200.0,148.6739,149.0079,148.6644,148.9315,2200.0
2019-12-24 10:05:00,156.01,156.01,155.92,155.99,1269.0,148.8457,148.8457,148.7598,148.8266,1269.0
2019-12-24 10:10:00,155.99,156.0,155.84,155.84,1300.0,148.8266,148.8361,148.6835,148.6835,1300.0
2019-12-24 10:15:00,155.91,155.91,155.91,155.91,100.0,148.7503,148.7503,148.7503,148.7503,100.0
2019-12-24 10:20:00,155.91,155.94,155.81,155.81,1244.0,148.7503,148.7789,148.6548,148.6548,1244.0
2019-12-24 10:25:00,155.8,155.94,155.76,155.85,3930.0,148.6453,148.7789,148.6071,148.693,3930.0
2019-12-24 10:30:00,155.9,156.03,155.9,156.03,1620.0,148.7407,148.8647,148.7407,148.8647,1620.0
2019-12-24 10:35:00,155.99,156.0,155.99,156.0,300.0,148.8266,148.8361,148.8266,148.8361,300.0
2019-12-24 10:40:00,155.96,155.97,155.95,155.97,407.0,148.798,148.8075,148.7884,148.8075,407.0
2019-12-24 10:45:00,155.87,155.9,155.86,155.86,300.0,148.7121,148.7407,148.7025,148.7025,300.0
2019-12-24 10:50:00,155.92,155.92,155.8,155.8,1398.0,148.7598,148.7598,148.6453,148.6453,1398.0
2019-12-24 10:55:00,155.84,155.85,155.77,155.83,833.0,148.6835,148.693,148.6167,148.6739,833.0
2019-12-24 11:00:00,155.9,155.96,155.89,155.96,1100.0,148.7407,148.798,148.7312,148.798,1100.0
2019-12-24 11:05:00,155.99,156.05,155.99,156.0,400.0,148.8266,148.8838,148.8266,148.8361,400.0
2019-12-24 11:10:00,156.03,156.06,156.01,156.04,500.0,148.8647,148.8934,148.8457,148.8743,500.0
2019-12-24 11:15:00,155.98,156.02,155.94,156.01,1242.0,148.817,148.8552,148.7789,148.8457,1242.0
2019-12-24 11:20:00,155.97,155.99,155.97,155.99,200.0,148.8075,148.8266,148.8075,148.8266,200.0
2019-12-24 11:25:00,156.01,156.01,155.98,156.01,400.0,148.8457,148.8457,148.817,148.8457,400.0
2019-12-24 11:30:00,156.02,156.03,156.02,156.02,375.0,148.8552,148.8647,148.8552,148.8552,375.0
2019-12-24 11:35:00,156.11,156.16,156.11,156.15,611.0,148.9411,148.9888,148.9411,148.9792,611.0
2019-12-24 11:40:00,156.2,156.65,156.14,156.65,3734.0,149.0269,149.4563,148.9697,149.4563,3734.0
2019-12-24 11:45:00,156.59,156.6,156.41,156.47,1956.0,149.399,149.4086,149.2273,149.2845,1956.0
2019-12-24 11:50:00,156.49,156.68,156.49,156.66,1034.0,149.3036,149.4849,149.3036,149.4658,1034.0
2019-12-24 11:55:00,156.77,156.77,156.77,156.77,300.0,149.5708,149.5708,149.5708,149.5708,300.0
2019-12-24 12:00:00,156.82,156.93,156.75,156.75,1821.0,149.6185,149.7234,149.5517,149.5517,1821.0
2019-12-24 12:05:00,156.77,156.84,156.75,156.84,701.0,149.5708,149.6375,149.5517,149.6375,701.0
2019-12-24 12:10:00,156.87,156.87,156.66,156.66,2546.0,149.6662,149.6662,149.4658,149.4658,2546.0
2019-12-24 12:15:00,156.6,156.63,156.53,156.61,1500.0,149.4086,149.4372,149.3418,149.4181,1500.0
2019-12-24 12:20:00,156.59,156.6,156.59,156.6,200.0,149.399,149.4086,149.399,149.4086,200.0
2019-12-24 12:25:00,156.65,156.67,156.59,156.59,1390.0,149.4563,149.4754,149.399,149.399,1390.0
2019-12-24 12:30:00,156.63,156.69,156.63,156.69,630.0,149.4372,149.4944,149.4372,149.4944,630.0
2019-12-24 12:35:00,156.67,156.69,156.65,156.66,1197.0,149.4754,149.4944,149.4563,149.4658,1197.0
2019-12-24 12:40:00,156.67,156.69,156.5,156.54,2466.0,149.4754,149.4944,149.3132,149.3513,2466.0
2019-12-24 12:45:00,156.57,156.73,156.57,156.67,2800.0,149.3799,149.5326,149.3799,149.4754,2800.0
2019-12-24 12:50:00,156.63,156.7,156.62,156.64,2000.0,149.4372,149.504,149.4276,149.4467,2000.0
2019-12-24 12:55:00,156.66,156.8,156.65,156.7,6524.0,149.4658,149.5994,149.4563,149.504,6524.0
2019-12-26 09:30:00,156.66,156.66,155.66,155.67,3657.0,149.4658,149.4658,148.5117,148.5213,3657.0
2019-12-26 09:35:00,155.78,156.04,155.73,155.78,1400.0,148.6262,148.8743,148.5785,148.6262,1400.0
2019-12-26 09:40:00,156.21,156.21,156.21,156.21,100.0,149.0365,149.0365,149.0365,149.0365,100.0
2019-12-26 09:45:00,156.06,156.18,156.0,156.1,546.0,148.8934,149.0079,148.8361,148.9315,546.0
2019-12-26 09:50:00,156.3,156.43,156.3,156.42,500.0,149.1223,149.2464,149.1223,149.2368,500.0
2019-12-26 09:55:00,156.38,156.4,156.38,156.4,200.0,149.1987,149.2178,149.1987,149.2178,200.0
2019-12-26 10:00:00,156.18,156.2,156.0,156.0,800.0,149.0079,149.0269,148.8361,148.8361,800.0
2019-12-26 10:05:00,155.9,156.05,155.85,156.03,1600.0,148.7407,148.8838,148.693,148.8647,1600.0
2019-12-26 10:10:00,155.97,155.98,155.92,155.93,400.0,148.8075,148.817,148.7598,148.7693,400.0
2019-12-26 10:15:00,155.89,156.06,155.76,156.06,4202.0,148.7312,148.8934,148.6071,148.8934,4202.0
2019-12-26 10:20:00,156.05,156.05,155.8,155.98,2774.0,148.8838,148.8838,148.6453,148.817,2774.0
2019-12-26 10:25:00,155.99,155.99,155.72,155.83,1400.0,148.8266,148.8266,148.569,148.6739,1400.0
2019-12-26 10:30:00,155.96,155.96,155.96,155.96,100.0,148.798,148.798,148.798,148.798,100.0
2019-12-26 10:35:00,155.68,155.69,155.58,155.58,400.0,148.5308,148.5404,148.4354,148.4354,400.0
2019-12-26 10:40:00,155.46,155.57,155.32,155.57,1441.0,148.3209,148.4259,148.1873,148.4259,1441.0
2019-12-26 10:45:00,155.61,155.67,155.61,155.63,870.0,148.464,148.5213,148.464,148.4831,870.0
2019-12-26 10:50:00,155.6,155.6,155.54,155.54,200.0,148.4545,148.4545,148.3972,148.3972,200.0
2019-12-26 10:55:00,155.49,155.49,155.34,155.47,1300.0,148.3495,148.3495,148.2064,148.3305,1300.0
2019-12-26 11:00:00,155.58,155.65,155.53,155.54,912.0,148.4354,148.5022,148.3877,148.3972,912.0
2019-12-26 11:05:00,155.51,155.51,155.43,155.49,1000.0,148.3686,148.3686,148.2923,148.3495,1000.0
2019-12-26 11:10:00,155.43,155.43,155.16,155.19,700.0,148.2923,148.2923,148.0347,148.0633,700.0
2019-12-26 11:15:00,155.16,155.18,155.13,155.18,800.0,148.0347,148.0538,148.0061,148.0538,800.0
2019-12-26 11:20:00,155.22,155.31,155.12,155.12,1141.0,148.0919,148.1778,147.9965,147.9965,1141.0
2019-12-26 11:25:00,155.15,155.22,155.15,155.22,600.0,148.0252,148.0919,148.0252,148.0919,600.0
2019-12-26 11:30:00,155.18,155.23,155.13,155.23,1023.0,148.0538,148.1015,148.0061,148.1015,1023.0
2019-12-26 11:35:00,155.33,155.33,155.33,155.33,400.0,148.1969,148.1969,148.1969,148.1969,400.0
2019-12-26 11:40:00,155.39,155.39,155.3,155.3,500.0,148.2541,148.2541,148.1683,148.1683,500.0
2019-12-26 11:45:00,155.27,155.32,155.27,155.32,200.0,148.1396,148.1873,148.1396,148.1873,200.0
2019-12-26 11:50:00,155.28,155.4,155.22,155.37,1508.0,148.1492,148.2637,148.0919,148.2351,1508.0
2019-12-26 11:55:00,155.39,155.39,155.37,155.37,566.0,148.2541,148.2541,148.2351,148.2351,566.0
2019-12-26 12:00:00,155.37,155.37,155.29,155.29,1082.0,148.2351,148.2351,148.1587,148.1587,1082.0
2019-12-26 12:05:00,155.25,155.28,155.22,155.22,996.0,148.1206,148.1492,148.0919,148.0919,996.0
2019-12-26 12:10:00,155.25,155.32,155.25,155.31,1400.0,148.1206,148.1873,148.1206,148.1778,1400.0
2019-12-26 12:15:00,155.28,155.29,155.28,155.28,138.0,148.1492,148.1587,148.1492,148.1492,138.0
2019-12-26 12:20:00,155.27,155.27,155.22,155.24,300.0,148.1396,148.1396,148.0919,148.111,300.0
2019-12-26 12:25:00,155.26,155.37,155.26,155.36,1097.0,148.1301,148.2351,148.1301,148.2255,1097.0
2019-12-26 12:30:00,155.32,155.37,155.32,155.37,501.0,148.1873,148.2351,148.1873,148.2351,501.0
2019-12-26 12:35:00,155.31,155.32,155.27,155.27,900.0,148.1778,148.1873,148.1396,148.1396,900.0
2019-12-26 12:40:00,155.27,155.4,155.27,155.4,7112.0,148.1396,148.2637,148.1396,148.2637,7112.0
2019-12-26 12:45:00,155.37,155.37,155.36,155.36,207.0,148.2351,148.2351,148.2255,148.2255,207.0
2019-12-26 12:50:00,155.31,155.35,155.31,155.35,450.0,148.1778,148.216,148.1778,148.216,450.0
2019-12-26 12:55:00,155.36,155.43,155.36,155.43,600.0,148.2255,148.2923,148.2255,148.2923,600.0
2019-12-26 13:00:00,155.34,155.41,155.34,155.41,200.0,148.2064,148.2732,148.2064,148.2732,200.0
2019-12-26 13:05:00,155.34,155.46,155.33,155.46,620.0,148.2064,148.3209,148.1969,148.3209,620.0
2019-12-26 13:10:00,155.46,155.46,155.46,155.46,100.0,148.3209,148.3209,148.3209,148.3209,100.0
2019-12-26 13:15:00,155.64,155.64,155.6,155.64,300.0,148.4927,148.4927,148.4545,148.4927,300.0
2019-12-26 13:20:00,155.65,155.72,155.65,155.72,300.0,148.5022,148.569,148.5022,148.569,300.0
2019-12-26 13:25:00,155.72,155.72,155.61,155.61,700.0,148.569,148.569,148.464,148.464,700.0
2019-12-26 13:30:00,155.57,155.57,155.57,155.57,500.0,148.4259,148.4259,148.4259,148.4259,500.0
2019-12-26 13:35:00,155.46,155.46,155.46,155.46,200.0,148.3209,148.3209,148.3209,148.3209,200.0
2019-12-26 13:40:00,155.52,155.62,155.52,155.62,900.0,148.3782,148.4736,148.3782,148.4736,900.0
2019-12-26 13:45:00,155.55,155.55,155.55,155.55,100.0,148.4068,148.4068,148.4068,148.4068,100.0
2019-12-26 13:50:00,155.54,155.55,155.54,155.55,453.0,148.3972,148.4068,148.3972,148.4068,453.0
2019-12-26 13:55:00,155.56,155.56,155.46,155.54,1000.0,148.4163,148.4163,148.3209,148.3972,1000.0
2019-12-26 14:00:00,155.5,155.51,155.39,155.47,2894.0,148.3591,148.3686,148.2541,148.3305,2894.0
2019-12-26 14:05:00,155.48,155.51,155.46,155.46,630.0,148.34,148.3686,148.3209,148.3209,630.0
2019-12-26 14:10:00,155.46,155.47,155.46,155.46,100.0,148.3209,148.3305,148.3209,148.3209,100.0
2019-12-26 14:15:00,155.51,155.51,155.51,155.51,200.0,148.3686,148.3686,148.3686,148.3686,200.0
2019-12-26 14:20:00,155.46,155.54,155.46,155.54,1843.0,148.3209,148.3972,148.3209,148.3972,1843.0
2019-12-26 14:25:00,155.47,155.5,155.28,155.33,2053.0,148.3305,148.3591,148.1492,148.1969,2053.0
2019-12-26 14:30:00,155.27,155.3,155.27,155.3,1029.0,148.1396,148.1683,148.1396,148.1683,1029.0
2019-12-26 14:35:00,155.37,155.37,155.34,155.34,600.0,148.2351,148.2351,148.2064,148.2064,600.0
2019-12-26 14:40:00,155.3,155.35,155.3,155.35,700.0,148.1683,148.216,148.1683,148.216,700.0
2019-12-26 14:45:00,155.4,155.48,155.34,155.38,1498.0,148.2637,148.34,148.2064,148.2446,1498.0
2019-12-26 14:50:00,155.36,155.36,155.25,155.28,556.0,148.2255,148.2255,148.1206,148.1492,556.0
2019-12-26 14:55:00,155.32,155.32,155.3,155.32,400.0,148.1873,148.1873,148.1683,148.1873,400.0
2019-12-26 15:00:00,155.28,155.31,155.13,155.16,1632.0,148.1492,148.1778,148.0061,148.0347,1632.0
2019-12-26 15:05:00,155.07,155.19,155.07,155.19,600.0,147.9488,148.0633,147.9488,148.0633,600.0
2019-12-26 15:10:00,155.19,155.29,155.19,155.28,2448.0,148.0633,148.1587,148.0633,148.1492,2448.0
2019-12-26 15:15:00,155.32,155.37,155.31,155.37,775.0,148.1873,148.2351,148.1778,148.2351,775.0
2019-12-26 15:20:00,155.47,155.47,155.41,155.44,1000.0,148.3305,148.3305,148.2732,148.3018,1000.0
2019-12-26 15:25:00,155.45,155.45,155.39,155.41,2521.0,148.3114,148.3114,148.2541,148.2732,2521.0
2019-12-26 15:30:00,155.43,155.43,155.29,155.31,2411.0,148.2923,148.2923,148.1587,148.1778,2411.0
2019-12-26 15:35:00,155.25,155.43,155.2,155.43,1838.0,148.1206,148.2923,148.0729,148.2923,1838.0
2019-12-26 15:40:00,155.4,155.48,155.35,155.44,2105.0,148.2637,148.34,148.216,148.3018,2105.0
2019-12-26 15:45:00,155.49,155.63,155.46,155.48,5000.0,148.3495,148.4831,148.3209,148.34,5000.0
2019-12-26 15:50:00,155.46,155.62,155.45,155.62,4433.0,148.3209,148.4736,148.3114,148.4736,4433.0
2019-12-26 15:55:00,155.61,155.84,155.45,155.83,29181.0,148.464,148.6835,148.3114,148.6739,29181.0
2019-12-27 09:30:00,156.23,156.23,156.23,156.23,3843.0,149.0556,149.0556,149.0556,149.0556,3843.0
2019-12-27 09:35:00,156.13,156.13,155.46,155.46,458.0,148.9601,148.9601,148.3209,148.3209,458.0
2019-12-27 09:40:00,155.46,155.46,155.46,155.46,0.0,148.3209,148.3209,148.3209,148.3209,0.0
2019-12-27 09:45:00,155.31,155.35,155.14,155.14,3001.0,148.1778,148.216,148.0156,148.0156,3001.0
2019-12-27 09:50:00,155.35,155.36,155.35,155.36,300.0,148.216,148.2255,148.216,148.2255,300.0
2019-12-27 09:55:00,155.3,155.3,155.08,155.17,1251.0,148.1683,148.1683,147.9584,148.0442,1251.0
2019-12-27 10:00:00,155.18,155.41,155.18,155.41,1505.0,148.0538,148.2732,148.0538,148.2732,1505.0
2019-12-27 10:05:00,155.74,155.74,155.73,155.74,300.0,148.5881,148.5881,148.5785,148.5881,300.0
2019-12-27 10:10:00,155.57,155.57,155.4,155.49,4450.0,148.4259,148.4259,148.2637,148.3495,4450.0
2019-12-27 10:15:00,155.5,155.51,155.13,155.23,4022.0,148.3591,148.3686,148.0061,148.1015,4022.0
2019-12-27 10:20:00,155.28,155.35,155.28,155.35,350.0,148.1492,148.216,148.1492,148.216,350.0
2019-12-27 10:25:00,155.21,155.38,155.21,155.38,600.0,148.0824,148.2446,148.0824,148.2446,600.0
2019-12-27 10:30:00,155.4,155.4,155.4,155.4,201.0,148.2637,148.2637,148.2637,148.2637,201.0
2019-12-27 10:35:00,155.5,155.63,155.42,155.42,1114.0,148.3591,148.4831,148.2828,148.2828,1114.0
2019-12-27 10:40:00,155.36,155.51,155.36,155.42,925.0,148.2255,148.3686,148.2255,148.2828,925.0
2019-12-27 10:45:00,155.38,155.38,155.38,155.38,300.0,148.2446,148.2446,148.2446,148.2446,300.0
2019-12-27 10:50:00,155.38,155.38,155.38,155.38,0.0,148.2446,148.2446,148.2446,148.2446,0.0
2019-12-27 10:55:00,155.36,155.53,155.36,155.51,1128.0,148.2255,148.3877,148.2255,148.3686,1128.0
2019-12-27 11:00:00,155.45,155.45,155.43,155.43,200.0,148.3114,148.3114,148.2923,148.2923,200.0
2019-12-27 11:05:00,155.45,155.5,155.23,155.25,17982.0,148.3114,148.3591,148.1015,148.1206,17982.0
2019-12-27 11:10:00,155.19,155.2,155.17,155.18,1600.0,148.0633,148.0729,148.0442,148.0538,1600.0
2019-12-27 11:15:00,155.2,155.35,155.17,155.29,1716.0,148.0729,148.216,148.0442,148.1587,1716.0
2019-12-27 11:20:00,155.34,155.51,155.34,155.51,1100.0,148.2064,148.3686,148.2064,148.3686,1100.0
2019-12-27 11:25:00,155.54,155.67,155.52,155.64,1123.0,148.3972,148.5213,148.3782,148.4927,1123.0
2019-12-27 11:30:00,155.59,155.71,155.56,155.71,1100.0,148.4449,148.5594,148.4163,148.5594,1100.0
2019-12-27 11:35:00,155.67,155.67,155.67,155.67,100.0,148.5213,148.5213,148.5213,148.5213,100.0
2019-12-27 11:40:00,155.74,155.74,155.74,155.74,200.0,148.5881,148.5881,148.5881,148.5881,200.0
2019-12-27 11:45:00,155.89,155.95,155.85,155.85,1100.0,148.7312,148.7884,148.693,148.693,1100.0
2019-12-27 11:50:00,155.93,155.94,155.84,155.94,800.0,148.7693,148.7789,148.6835,148.7789,800.0
2019-12-27 11:55:00,156.0,156.0,155.94,155.94,310.0,148.8361,148.8361,148.7789,148.7789,310.0
2019-12-27 12:00:00,155.95,156.1,155.92,155.99,1100.0,148.7884,148.9315,148.7598,148.8266,1100.0
2019-12-27 12:05:00,156.03,156.07,155.99,156.02,1502.0,148.8647,148.9029,148.8266,148.8552,1502.0
2019-12-27 12:10:00,155.99,156.0,155.83,155.88,5100.0,148.8266,148.8361,148.6739,148.7216,5100.0
2019-12-27 12:15:00,155.89,155.95,155.89,155.95,300.0,148.7312,148.7884,148.7312,148.7884,300.0
2019-12-27 12:20:00,155.98,156.03,155.97,156.03,400.0,148.817,148.8647,148.8075,148.8647,400.0
2019-12-27 12:25:00,156.04,156.04,156.0,156.0,291.0,148.8743,148.8743,148.8361,148.8361,291.0
2019-12-27 12:30:00,155.97,155.98,155.76,155.89,7862.0,148.8075,148.817,148.6071,148.7312,7862.0
2019-12-27 12:35:00,155.9,155.97,155.82,155.82,2000.0,148.7407,148.8075,148.6644,148.6644,2000.0
2019-12-27 12:40:00,155.86,155.93,155.86,155.93,600.0,148.7025,148.7693,148.7025,148.7693,600.0
2019-12-27 12:45:00,155.96,155.99,155.93,155.99,500.0,148.798,148.8266,148.7693,148.8266,500.0
2019-12-27 12:50:00,156.0,156.0,155.97,156.0,327.0,148.8361,148.8361,148.8075,148.8361,327.0
2019-12-27 12:55:00,156.11,156.11,156.0,156.0,800.0,148.9411,148.9411,148.8361,148.8361,800.0
2019-12-27 13:00:00,156.06,156.06,156.06,156.06,300.0,148.8934,148.8934,148.8934,148.8934,300.0
2019-12-27 13:05:00,156.22,156.25,156.16,156.16,400.0,149.046,149.0746,148.9888,148.9888,400.0
2019-12-27 13:10:00,156.18,156.18,155.99,156.01,1000.0,149.0079,149.0079,148.8266,148.8457,1000.0
2019-12-27 13:15:00,156.02,156.07,155.98,155.98,1000.0,148.8552,148.9029,148.817,148.817,1000.0
2019-12-27 13:20:00,155.91,155.91,155.84,155.84,214.0,148.7503,148.7503,148.6835,148.6835,214.0
2019-12-27 13:25:00,155.76,155.76,155.61,155.64,300.0,148.6071,148.6071,148.464,148.4927,300.0
2019-12-27 13:30:00,155.69,155.69,155.64,155.64,700.0,148.5404,148.5404,148.4927,148.4927,700.0
2019-12-27 13:35:00,155.61,155.62,155.6,155.6,300.0,148.464,148.4736,148.4545,148.4545,300.0
2019-12-27 13:40:00,155.64,155.68,155.62,155.66,1351.0,148.4927,148.5308,148.4736,148.5117,1351.0
2019-12-27 13:45:00,155.66,155.68,155.65,155.68,892.0,148.5117,148.5308,148.5022,148.5308,892.0
2019-12-27 13:50:00,155.74,155.78,155.71,155.73,800.0,148.5881,148.6262,148.5594,148.5785,800.0
2019-12-27 13:55:00,155.71,155.9,155.69,155.84,2327.0,148.5594,148.7407,148.5404,148.6835,2327.0
2019-12-27 14:00:00,155.84,155.86,155.81,155.86,2000.0,148.6835,148.7025,148.6548,148.7025,2000.0
2019-12-27 14:05:00,155.87,156.09,155.87,156.09,600.0,148.7121,148.922,148.7121,148.922,600.0
2019-12-27 14:10:00,156.08,156.14,156.06,156.06,3003.0,148.9124,148.9697,148.8934,148.8934,3003.0
2019-12-27 14:15:00,156.05,156.07,156.02,156.03,2002.0,148.8838,148.9029,148.8552,148.8647,2002.0
2019-12-27 14:20:00,156.06,156.27,156.06,156.27,500.0,148.8934,149.0937,148.8934,149.0937,500.0
2019-12-27 14:25:00,156.25,156.32,156.24,156.26,2028.0,149.0746,149.1414,149.0651,149.0842,2028.0
2019-12-27 14:30:00,156.27,156.38,156.2,156.2,5700.0,149.0937,149.1987,149.0269,149.0269,5700.0
2019-12-27 14:35:00,156.15,156.18,156.11,156.17,1000.0,148.9792,149.0079,148.9411,148.9983,1000.0
2019-12-27 14:40:00,156.18,156.31,156.15,156.24,5411.0,149.0079,149.1319,148.9792,149.0651,5411.0
2019-12-27 14:45:00,156.21,156.23,156.14,156.17,1399.0,149.0365,149.0556,148.9697,148.9983,1399.0
2019-12-27 14:50:00,156.13,156.15,156.08,156.08,700.0,148.9601,148.9792,148.9124,148.9124,700.0
2019-12-27 14:55:00,156.02,156.15,155.99,156.15,1300.0,148.8552,148.9792,148.8266,148.9792,1300.0
2019-12-27 15:00:00,156.2,156.2,156.02,156.02,2152.0,149.0269,149.0269,148.8552,148.8552,2152.0
2019-12-27 15:05:00,155.98,156.04,155.9,155.98,1100.0,148.817,148.8743,148.7407,148.817,1100.0
2019-12-27 15:10:00,155.96,156.0,155.94,156.0,4500.0,148.798,148.8361,148.7789,148.8361,4500.0
2019-12-27 15:15:00,155.98,155.98,155.92,155.92,1591.0,148.817,148.817,148.7598,148.7598,1591.0
2019-12-27 15:20:00,155.9,155.91,155.84,155.84,1109.0,148.7407,148.7503,148.6835,148.6835,1109.0
2019-12-27 15:25:00,155.86,155.86,155.72,155.77,1501.0,148.7025,148.7025,148.569,148.6167,1501.0
2019-12-27 15:30:00,155.77,155.89,155.76,155.88,1500.0,148.6167,148.7312,148.6071,148.7216,1500.0
2019-12-27 15:35:00,155.92,156.01,155.92,156.0,2812.0,148.7598,148.8457,148.7598,148.8361,2812.0
2019-12-27 15:40:00,156.06,156.06,155.86,155.86,3500.0,148.8934,148.8934,148.7025,148.7025,3500.0
2019-12-27 15:45:00,155.86,155.9,155.77,155.8,2900.0,148.7025,148.7407,148.6167,148.6453,2900.0
2019-12-27 15:50:00,155.79,155.97,155.61,155.97,7813.0,148.6358,148.8075,148.464,148.8075,7813.0
2019-12-27 15:55:00,156.02,156.2,155.95,156.14,20066.0,148.8552,149.0269,148.7884,148.9697,20066.0
2019-12-30 09:30:00,156.21,156.69,156.2,156.35,5574.0,149.0365,149.4944,149.0269,149.17,5574.0
2019-12-30 09:35:00,156.2,156.2,155.87,155.98,843.0,149.0269,149.0269,148.7121,148.817,843.0
2019-12-30 09:40:00,155.75,155.83,155.47,155.47,2270.0,148.5976,148.6739,148.3305,148.3305,2270.0
2019-12-30 09:45:00,155.38,155.44,155.37,155.44,300.0,148.2446,148.3018,148.2351,148.3018,300.0
2019-12-30 09:50:00,155.3,155.45,155.3,155.4,1082.0,148.1683,148.3114,148.1683,148.2637,1082.0
2019-12-30 09:55:00,155.25,155.61,155.23,155.52,1631.0,148.1206,148.464,148.1015,148.3782,1631.0
2019-12-30 10:00:00,155.68,155.69,155.59,155.67,850.0,148.5308,148.5404,148.4449,148.5213,850.0
2019-12-30 10:05:00,155.91,155.96,155.66,155.66,1715.0,148.7503,148.798,148.5117,148.5117,1715.0
2019-12-30 10:10:00,155.54,155.55,155.1,155.1,1714.0,148.3972,148.4068,147.9774,147.9774,1714.0
2019-12-30 10:15:00,155.0,155.02,154.84,154.9,1528.0,147.882,147.9011,147.7294,147.7866,1528.0
2019-12-30 10:20:00,154.83,154.83,154.58,154.58,300.0,147.7198,147.7198,147.4813,147.4813,300.0
2019-12-30 10:25:00,154.46,154.73,154.45,154.73,1400.0,147.3668,147.6244,147.3573,147.6244,1400.0
2019-12-30 10:30:00,154.8,154.82,154.7,154.73,802.0,147.6912,147.7103,147.5958,147.6244,802.0
2019-12-30 10:35:00,154.82,155.01,154.82,155.0,543.0,147.7103,147.8916,147.7103,147.882,543.0
2019-12-30 10:40:00,155.03,155.08,154.93,155.08,1000.0,147.9107,147.9584,147.8153,147.9584,1000.0
2019-12-30 10:45:00,155.11,155.11,155.08,155.09,300.0,147.987,147.987,147.9584,147.9679,300.0
2019-12-30 10:50:00,154.97,154.98,154.89,154.91,550.0,147.8534,147.863,147.7771,147.7962,550.0
2019-12-30 10:55:00,154.93,154.93,154.74,154.85,1500.0,147.8153,147.8153,147.634,147.7389,1500.0
2019-12-30 11:00:00,154.83,154.83,154.76,154.77,900.0,147.7198,147.7198,147.6531,147.6626,900.0
2019-12-30 11:05:00,154.71,154.81,154.69,154.79,2300.0,147.6054,147.7008,147.5863,147.6817,2300.0
2019-12-30 11:10:00,155.01,155.09,155.0,155.05,1059.0,147.8916,147.9679,147.882,147.9297,1059.0
2019-12-30 11:15:00,155.09,155.09,155.09,155.09,200.0,147.9679,147.9679,147.9679,147.9679,200.0
2019-12-30 11:20:00,155.13,155.24,155.13,155.24,700.0,148.0061,148.111,148.0061,148.111,700.0
2019-12-30 11:25:00,155.25,155.32,155.2,155.2,850.0,148.1206,148.1873,148.0729,148.0729,850.0
2019-12-30 11:30:00,155.21,155.21,155.1,155.11,937.0,148.0824,148.0824,147.9774,147.987,937.0
2019-12-30 11:35:00,154.95,155.09,154.95,155.09,900.0,147.8343,147.9679,147.8343,147.9679,900.0
2019-12-30 11:40:00,155.1,155.17,155.1,155.17,400.0,147.9774,148.0442,147.9774,148.0442,400.0
2019-12-30 11:45:00,155.24,155.24,155.15,155.18,700.0,148.111,148.111,148.0252,148.0538,700.0
2019-12-30 11:50:00,155.11,155.18,155.11,155.14,700.0,147.987,148.0538,147.987,148.0156,700.0
2019-12-30 11:55:00,154.94,155.03,154.92,154.98,700.0,147.8248,147.9107,147.8057,147.863,700.0
2019-12-30 12:00:00,155.0,155.11,155.0,155.07,400.0,147.882,147.987,147.882,147.9488,400.0
2019-12-30 12:05:00,155.05,155.1,155.05,155.1,200.0,147.9297,147.9774,147.9297,147.9774,200.0
2019-12-30 12:10:00,155.11,155.2,155.11,155.18,2049.0,147.987,148.0729,147.987,148.0538,2049.0
2019-12-30 12:15:00,155.26,155.3,155.26,155.3,200.0,148.1301,148.1683,148.1301,148.1683,200.0
2019-12-30 12:20:00,155.26,155.26,155.05,155.05,500.0,148.1301,148.1301,147.9297,147.9297,500.0
2019-12-30 12:25:00,155.09,155.1,154.95,154.95,1400.0,147.9679,147.9774,147.8343,147.8343,1400.0
2019-12-30 12:30:00,154.96,155.01,154.96,154.96,705.0,147.8439,147.8916,147.8439,147.8439,705.0
2019-12-30 12:35:00,154.93,154.97,154.93,154.97,801.0,147.8153,147.8534,147.8153,147.8534,801.0
2019-12-30 12:40:00,154.91,154.91,154.84,154.86,500.0,147.7962,147.7962,147.7294,147.7485,500.0
2019-12-30 12:45:00,154.9,154.93,154.9,154.91,889.0,147.7866,147.8153,147.7866,147.7962,889.0
2019-12-30 12:50:00,154.89,154.96,154.89,154.92,500.0,147.7771,147.8439,147.7771,147.8057,500.0
2019-12-30 12:55:00,154.92,154.93,154.77,154.77,1200.0,147.8057,147.8153,147.6626,147.6626,1200.0
2019-12-30 13:00:00,154.74,154.74,154.6,154.6,500.0,147.634,147.634,147.5004,147.5004,500.0
2019-12-30 13:05:00,154.56,154.62,154.56,154.59,1400.0,147.4622,147.5195,147.4622,147.4909,1400.0
2019-12-30 13:10:00,154.55,154.7,154.55,154.63,800.0,147.4527,147.5958,147.4527,147.529,800.0
2019-12-30 13:15:00,154.67,154.67,154.64,154.66,922.0,147.5672,147.5672,147.5386,147.5577,922.0
2019-12-30 13:20:00,154.62,154.62,154.6,154.6,500.0,147.5195,147.5195,147.5004,147.5004,500.0
2019-12-30 13:25:00,154.57,154.6,154.49,154.49,900.0,147.4718,147.5004,147.3955,147.3955,900.0
2019-12-30 13:30:00,154.43,154.52,154.43,154.5,2212.0,147.3382,147.4241,147.3382,147.405,2212.0
2019-12-30 13:35:00,154.52,154.61,154.51,154.61,2444.0,147.4241,147.51,147.4145,147.51,2444.0
2019-12-30 13:40:00,154.62,154.67,154.57,154.67,1101.0,147.5195,147.5672,147.4718,147.5672,1101.0
2019-12-30 13:45:00,154.67,154.7,154.46,154.46,1421.0,147.5672,147.5958,147.3668,147.3668,1421.0
2019-12-30 13:50:00,154.5,154.54,154.49,154.53,1232.0,147.405,147.4432,147.3955,147.4336,1232.0
2019-12-30 13:55:00,154.52,154.56,154.5,154.5,1000.0,147.4241,147.4622,147.405,147.405,1000.0
2019-12-30 14:00:00,154.47,154.5,154.35,154.35,2000.0,147.3764,147.405,147.2619,147.2619,2000.0
2019-12-30 14:05:00,154.34,154.46,154.34,154.44,1764.0,147.2524,147.3668,147.2524,147.3478,1764.0
2019-12-30 14:10:00,154.41,154.53,154.38,154.49,4237.0,147.3191,147.4336,147.2905,147.3955,4237.0
2019-12-30 14:15:00,154.45,154.52,154.44,154.5,6001.0,147.3573,147.4241,147.3478,147.405,6001.0
2019-12-30 14:20:00,154.56,154.56,154.5,154.5,700.0,147.4622,147.4622,147.405,147.405,700.0
2019-12-30 14:25:00,154.52,154.53,154.48,154.53,700.0,147.4241,147.4336,147.3859,147.4336,700.0
2019-12-30 14:30:00,154.48,154.5,154.45,154.47,3840.0,147.3859,147.405,147.3573,147.3764,3840.0
2019-12-30 14:35:00,154.48,154.52,154.29,154.29,9648.0,147.3859,147.4241,147.2046,147.2046,9648.0
2019-12-30 14:40:00,154.34,154.38,154.3,154.38,1420.0,147.2524,147.2905,147.2142,147.2905,1420.0
2019-12-30 14:45:00,154.38,154.39,154.32,154.33,1250.0,147.2905,147.3001,147.2333,147.2428,1250.0
2019-12-30 14:50:00,154.3,154.32,154.28,154.3,2108.0,147.2142,147.2333,147.1951,147.2142,2108.0
2019-12-30 14:55:00,154.25,154.27,154.21,154.21,752.0,147.1665,147.1856,147.1283,147.1283,752.0
2019-12-30 15:00:00,154.25,154.28,154.16,154.26,2513.0,147.1665,147.1951,147.0806,147.176,2513.0
2019-12-30 15:05:00,154.28,154.43,154.28,154.38,2200.0,147.1951,147.3382,147.1951,147.2905,2200.0
2019-12-30 15:10:00,154.37,154.43,154.37,154.37,1636.0,147.281,147.3382,147.281,147.281,1636.0
2019-12-30 15:15:00,154.36,154.51,154.36,154.46,2677.0,147.2714,147.4145,147.2714,147.3668,2677.0
2019-12-30 15:20:00,154.43,154.43,154.4,154.41,600.0,147.3382,147.3382,147.3096,147.3191,600.0
2019-12-30 15:25:00,154.41,154.46,154.39,154.45,1900.0,147.3191,147.3668,147.3001,147.3573,1900.0
2019-12-30 15:30:00,154.47,154.63,154.47,154.56,3533.0,147.3764,147.529,147.3764,147.4622,3533.0
2019-12-30 15:35:00,154.61,154.61,154.57,154.57,900.0,147.51,147.51,147.4718,147.4718,900.0
2019-12-30 15:40:00,154.56,154.57,154.46,154.48,1900.0,147.4622,147.4718,147.3668,147.3859,1900.0
2019-12-30 15:45:00,154.47,154.47,154.31,154.39,3756.0,147.3764,147.3764,147.2237,147.3001,3756.0
2019-12-30 15:50:00,154.36,154.59,154.35,154.56,5182.0,147.2714,147.4909,147.2619,147.4622,5182.0
2019-12-30 15:55:00,154.51,154.59,154.28,154.58,23742.0,147.4145,147.4909,147.1951,147.4813,23742.0
2019-12-31 09:30:00,154.22,154.29,153.57,154.23,4857.0,147.1379,147.2046,146.5177,147.1474,4857.0
2019-12-31 09:35:00,154.33,154.39,154.21,154.31,1200.0,147.2428,147.3001,147.1283,147.2237,1200.0
2019-12-31 09:40:00,154.22,154.47,154.22,154.22,962.0,147.1379,147.3764,147.1379,147.1379,962.0
2019-12-31 09:45:00,154.32,154.6,154.32,154.37,2110.0,147.2333,147.5004,147.2333,147.281,2110.0
2019-12-31 09:50:00,154.38,154.38,154.2,154.26,644.0,147.2905,147.2905,147.1188,147.176,644.0
2019-12-31 09:55:00,154.19,154.43,154.14,154.43,1054.0,147.1092,147.3382,147.0615,147.3382,1054.0
2019-12-31 10:00:00,154.46,154.46,154.26,154.26,704.0,147.3668,147.3668,147.176,147.176,704.0
2019-12-31 10:05:00,154.31,154.51,154.31,154.51,641.0,147.2237,147.4145,147.2237,147.4145,641.0
2019-12-31 10:10:00,154.56,154.56,154.4,154.44,1500.0,147.4622,147.4622,147.3096,147.3478,1500.0
2019-12-31 10:15:00,154.51,154.59,154.47,154.52,1117.0,147.4145,147.4909,147.3764,147.4241,1117.0
2019-12-31 10:20:00,154.44,154.44,154.36,154.36,300.0,147.3478,147.3478,147.2714,147.2714,300.0
2019-12-31 10:25:00,154.31,154.4,154.18,154.18,801.0,147.2237,147.3096,147.0997,147.0997,801.0
2019-12-31 10:30:00,154.22,154.22,154.16,154.17,1000.0,147.1379,147.1379,147.0806,147.0902,1000.0
2019-12-31 10:35:00,154.35,154.44,154.35,154.44,300.0,147.2619,147.3478,147.2619,147.3478,300.0
2019-12-31 10:40:00,154.5,154.55,154.42,154.52,900.0,147.405,147.4527,147.3287,147.4241,900.0
2019-12-31 10:45:00,154.47,154.55,154.31,154.31,2001.0,147.3764,147.4527,147.2237,147.2237,2001.0
2019-12-31 10:50:00,154.39,154.39,154.3,154.39,1206.0,147.3001,147.3001,147.2142,147.3001,1206.0
2019-12-31 10:55:00,154.42,154.43,154.28,154.37,500.0,147.3287,147.3382,147.1951,147.281,500.0
2019-12-31 11:00:00,154.34,154.38,154.31,154.33,1048.0,147.2524,147.2905,147.2237,147.2428,1048.0
2019-12-31 11:05:00,154.38,154.38,154.2,154.2,1300.0,147.2905,147.2905,147.1188,147.1188,1300.0
2019-12-31 11:10:00,154.0,154.04,153.98,154.04,1195.0,146.928,146.9661,146.9089,146.9661,1195.0
2019-12-31 11:15:00,154.18,154.23,154.12,154.23,300.0,147.0997,147.1474,147.0425,147.1474,300.0
2019-12-31 11:20:00,154.25,154.25,154.1,154.16,728.0,147.1665,147.1665,147.0234,147.0806,728.0
2019-12-31 11:25:00,154.08,154.13,154.08,154.12,600.0,147.0043,147.052,147.0043,147.0425,600.0
2019-12-31 11:30:00,154.08,154.08,154.0,154.07,800.0,147.0043,147.0043,146.928,146.9947,800.0
2019-12-31 11:35:00,154.13,154.13,154.08,154.08,224.0,147.052,147.052,147.0043,147.0043,224.0
2019-12-31 11:40:00,154.07,154.09,154.06,154.06,900.0,146.9947,147.0138,146.9852,146.9852,900.0
2019-12-31 11:45:00,154.1,154.19,154.1,154.15,1506.0,147.0234,147.1092,147.0234,147.0711,1506.0
2019-12-31 11:50:00,154.1,154.1,153.74,153.74,2811.0,147.0234,147.0234,146.6799,146.6799,2811.0
2019-12-31 11:55:00,153.59,153.69,153.59,153.69,2473.0,146.5368,146.6322,146.5368,146.6322,2473.0
2019-12-31 12:00:00,153.69,153.79,153.69,153.77,1783.0,146.6322,146.7276,146.6322,146.7085,1783.0
2019-12-31 12:05:00,153.79,153.96,153.79,153.96,914.0,146.7276,146.8898,146.7276,146.8898,914.0
2019-12-31 12:10:00,154.0,154.0,153.96,153.98,400.0,146.928,146.928,146.8898,146.9089,400.0
2019-12-31 12:15:00,154.0,154.0,153.88,153.88,1101.0,146.928,146.928,146.8135,146.8135,1101.0
2019-12-31 12:20:00,153.79,153.92,153.79,153.92,878.0,146.7276,146.8516,146.7276,146.8516,878.0
2019-12-31 12:25:00,153.83,153.95,153.83,153.93,965.0,146.7658,146.8803,146.7658,146.8612,965.0
2019-12-31 12:30:00,154.04,154.07,154.0,154.01,1300.0,146.9661,146.9947,146.928,146.9375,1300.0
2019-12-31 12:35:00,154.07,154.19,154.07,154.19,700.0,146.9947,147.1092,146.9947,147.1092,700.0
2019-12-31 12:40:00,154.18,154.22,154.11,154.11,800.0,147.0997,147.1379,147.0329,147.0329,800.0
2019-12-31 12:45:00,154.17,154.34,154.17,154.34,705.0,147.0902,147.2524,147.0902,147.2524,705.0
2019-12-31 12:50:00,154.33,154.39,154.27,154.39,803.0,147.2428,147.3001,147.1856,147.3001,803.0
2019-12-31 12:55:00,154.44,154.54,154.41,154.41,1400.0,147.3478,147.4432,147.3191,147.3191,1400.0
2019-12-31 13:00:00,154.33,154.42,154.33,154.42,2120.0,147.2428,147.3287,147.2428,147.3287,2120.0
2019-12-31 13:05:00,154.42,154.44,154.39,154.44,600.0,147.3287,147.3478,147.3001,147.3478,600.0
2019-12-31 13:10:00,154.41,154.42,154.41,154.42,200.0,147.3191,147.3287,147.3191,147.3287,200.0
2019-12-31 13:15:00,154.44,154.44,154.3,154.32,1400.0,147.3478,147.3478,147.2142,147.2333,1400.0
2019-12-31 13:20:00,154.35,154.46,154.35,154.35,900.0,147.2619,147.3668,147.2619,147.2619,900.0
2019-12-31 13:25:00,154.34,154.41,154.33,154.41,400.0,147.2524,147.3191,147.2428,147.3191,400.0
2019-12-31 13:30:00,154.42,154.46,154.41,154.46,710.0,147.3287,147.3668,147.3191,147.3668,710.0
2019-12-31 13:35:00,154.45,154.46,154.45,154.46,200.0,147.3573,147.3668,147.3573,147.3668,200.0
2019-12-31 13:40:00,154.55,154.6,154.52,154.6,400.0,147.4527,147.5004,147.4241,147.5004,400.0
2019-12-31 13:45:00,154.57,154.63,154.57,154.63,601.0,147.4718,147.529,147.4718,147.529,601.0
2019-12-31 13:50:00,154.69,154.69,154.55,154.55,1586.0,147.5863,147.5863,147.4527,147.4527,1586.0
2019-12-31 13:55:00,154.56,154.56,154.41,154.41,1220.0,147.4622,147.4622,147.3191,147.3191,1220.0
2019-12-31 14:00:00,154.44,154.6,154.44,154.56,1303.0,147.3478,147.5004,147.3478,147.4622,1303.0
2019-12-31 14:05:00,154.56,154.58,154.54,154.54,1027.0,147.4622,147.4813,147.4432,147.4432,1027.0
2019-12-31 14:10:00,154.58,154.7,154.58,154.67,1650.0,147.4813,147.5958,147.4813,147.5672,1650.0
2019-12-31 14:15:00,154.7,154.72,154.63,154.7,500.0,147.5958,147.6149,147.529,147.5958,500.0
2019-12-31 14:20:00,154.75,154.84,154.72,154.78,1542.0,147.6435,147.7294,147.6149,147.6721,1542.0
2019-12-31 14:25:00,154.84,154.85,154.78,154.81,1015.0,147.7294,147.7389,147.6721,147.7008,1015.0
2019-12-31 14:30:00,154.85,154.85,154.77,154.77,1474.0,147.7389,147.7389,147.6626,147.6626,1474.0
2019-12-31 14:35:00,154.82,154.82,154.77,154.79,638.0,147.7103,147.7103,147.6626,147.6817,638.0
2019-12-31 14:40:00,154.8,154.87,154.76,154.85,916.0,147.6912,147.758,147.6531,147.7389,916.0
2019-12-31 14:45:00,154.85,154.91,154.83,154.9,1183.0,147.7389,147.7962,147.7198,147.7866,1183.0
2019-12-31 14:50:00,154.85,154.87,154.83,154.83,905.0,147.7389,147.758,147.7198,147.7198,905.0
2019-12-31 14:55:00,154.84,154.85,154.78,154.8,1707.0,147.7294,147.7389,147.6721,147.6912,1707.0
2019-12-31 15:00:00,154.75,154.75,154.69,154.74,1300.0,147.6435,147.6435,147.5863,147.634,1300.0
2019-12-31 15:05:00,154.81,154.84,154.78,154.79,500.0,147.7008,147.7294,147.6721,147.6817,500.0
2019-12-31 15:10:00,154.79,154.88,154.74,154.84,1602.0,147.6817,147.7676,147.634,147.7294,1602.0
2019-12-31 15:15:00,154.86,154.9,154.79,154.9,1616.0,147.7485,147.7866,147.6817,147.7866,1616.0
2019-12-31 15:20:00,154.91,154.93,154.85,154.85,2382.0,147.7962,147.8153,147.7389,147.7389,2382.0
2019-12-31 15:25:00,154.89,154.96,154.89,154.95,1128.0,147.7771,147.8439,147.7771,147.8343,1128.0
2019-12-31 15:30:00,154.97,155.08,154.96,155.03,6571.0,147.8534,147.9584,147.8439,147.9107,6571.0
2019-12-31 15:35:00,155.03,155.08,155.03,155.08,4398.0,147.9107,147.9584,147.9107,147.9584,4398.0
2019-12-31 15:40:00,155.08,155.1,154.97,155.03,8669.0,147.9584,147.9774,147.8534,147.9107,8669.0
2019-12-31 15:45:00,155.01,155.01,154.75,154.8,5630.0,147.8916,147.8916,147.6435,147.6912,5630.0
2019-12-31 15:50:00,154.88,155.04,154.77,155.03,10410.0,147.7676,147.9202,147.6626,147.9107,10410.0
2019-12-31 15:55:00,155.03,155.16,154.88,155.01,20471.0,147.9107,148.0347,147.7676,147.8916,20471.0
2020-01-02 09:30:00,155.4,155.56,154.52,154.9,13213.0,148.2637,148.4163,147.4241,147.7866,13213.0
2020-01-02 09:35:00,155.0,155.73,155.0,155.37,3399.0,147.882,148.5785,147.882,148.2351,3399.0
2020-01-02 09:40:00,155.35,155.49,155.35,155.4,500.0,148.216,148.3495,148.216,148.2637,500.0
2020-01-02 09:45:00,155.41,155.61,155.41,155.58,1630.0,148.2732,148.464,148.2732,148.4354,1630.0
2020-01-02 09:50:00,155.76,155.88,155.6,155.66,3327.0,148.6071,148.7216,148.4545,148.5117,3327.0
2020-01-02 09:55:00,155.62,155.92,155.61,155.81,3288.0,148.4736,148.7598,148.464,148.6548,3288.0
2020-01-02 10:00:00,155.88,155.88,155.55,155.75,2733.0,148.7216,148.7216,148.4068,148.5976,2733.0
2020-01-02 10:05:00,155.74,155.94,155.68,155.68,2333.0,148.5881,148.7789,148.5308,148.5308,2333.0
2020-01-02 10:10:00,155.66,155.67,155.16,155.16,1809.0,148.5117,148.5213,148.0347,148.0347,1809.0
2020-01-02 10:15:00,155.15,155.15,154.6,154.94,1700.0,148.0252,148.0252,147.5004,147.8248,1700.0
2020-01-02 10:20:00,155.07,155.13,154.89,155.09,2478.0,147.9488,148.0061,147.7771,147.9679,2478.0
2020-01-02 10:25:00,155.11,155.51,155.11,155.29,800.0,147.987,148.3686,147.987,148.1587,800.0
2020-01-02 10:30:00,155.29,155.29,155.13,155.18,1900.0,148.1587,148.1587,148.0061,148.0538,1900.0
2020-01-02 10:35:00,155.21,155.33,154.94,154.95,2525.0,148.0824,148.1969,147.8248,147.8343,2525.0
2020-01-02 10:40:00,154.93,155.01,154.93,154.96,300.0,147.8153,147.8916,147.8153,147.8439,300.0
2020-01-02 10:45:00,154.92,154.92,154.66,154.74,1300.0,147.8057,147.8057,147.5577,147.634,1300.0
2020-01-02 10:50:00,154.58,154.71,154.58,154.65,300.0,147.4813,147.6054,147.4813,147.5481,300.0
2020-01-02 10:55:00,154.79,154.79,154.71,154.74,1800.0,147.6817,147.6817,147.6054,147.634,1800.0
2020-01-02 11:00:00,154.85,154.85,154.79,154.84,1048.0,147.7389,147.7389,147.6817,147.7294,1048.0
2020-01-02 11:05:00,154.89,154.9,154.74,154.81,942.0,147.7771,147.7866,147.634,147.7008,942.0
2020-01-02 11:10:00,154.84,154.84,154.64,154.64,2340.0,147.7294,147.7294,147.5386,147.5386,2340.0
2020-01-02 11:15:00,154.63,154.78,154.63,154.71,1401.0,147.529,147.6721,147.529,147.6054,1401.0
2020-01-02 11:20:00,154.65,154.73,154.64,154.73,705.0,147.5481,147.6244,147.5386,147.6244,705.0
2020-01-02 11:25:00,154.73,154.73,154.44,154.49,1400.0,147.6244,147.6244,147.3478,147.3955,1400.0
2020-01-02 11:30:00,154.42,154.45,154.04,154.08,5500.0,147.3287,147.3573,146.9661,147.0043,5500.0
2020-01-02 11:35:00,154.09,154.24,154.05,154.24,11834.0,147.0138,147.1569,146.9757,147.1569,11834.0
2020-01-02 11:40:00,154.3,154.5,154.25,154.41,1600.0,147.2142,147.405,147.1665,147.3191,1600.0
2020-01-02 11:45:00,154.59,154.62,154.38,154.38,2052.0,147.4909,147.5195,147.2905,147.2905,2052.0
2020-01-02 11:50:00,154.45,154.52,154.4,154.5,1400.0,147.3573,147.4241,147.3096,147.405,1400.0
2020-01-02 11:55:00,154.4,154.4,154.29,154.4,2624.0,147.3096,147.3096,147.2046,147.3096,2624.0
2020-01-02 12:00:00,154.38,154.42,154.28,154.29,1900.0,147.2905,147.3287,147.1951,147.2046,1900.0
2020-01-02 12:05:00,154.34,154.34,154.29,154.33,500.0,147.2524,147.2524,147.2046,147.2428,500.0
2020-01-02 12:10:00,154.28,154.31,154.24,154.24,3465.0,147.1951,147.2237,147.1569,147.1569,3465.0
2020-01-02 12:15:00,154.16,154.36,154.16,154.36,900.0,147.0806,147.2714,147.0806,147.2714,900.0
2020-01-02 12:20:00,154.36,154.48,154.34,154.48,4083.0,147.2714,147.3859,147.2524,147.3859,4083.0
2020-01-02 12:25:00,154.49,154.56,154.41,154.48,4514.0,147.3955,147.4622,147.3191,147.3859,4514.0
2020-01-02 12:30:00,154.49,154.49,154.25,154.32,905.0,147.3955,147.3955,147.1665,147.2333,905.0
2020-01-02 12:35:00,154.29,154.38,154.29,154.38,2567.0,147.2046,147.2905,147.2046,147.2905,2567.0
2020-01-02 12:40:00,154.52,154.52,154.52,154.52,100.0,147.4241,147.4241,147.4241,147.4241,100.0
2020-01-02 12:45:00,154.58,154.59,154.5,154.5,1200.0,147.4813,147.4909,147.405,147.405,1200.0
2020-01-02 12:50:00,154.47,154.54,154.47,154.54,500.0,147.3764,147.4432,147.3764,147.4432,500.0
2020-01-02 12:55:00,154.56,154.57,154.56,154.56,400.0,147.4622,147.4718,147.4622,147.4622,400.0
2020-01-02 13:00:00,154.52,154.61,154.41,154.61,2642.0,147.4241,147.51,147.3191,147.51,2642.0
2020-01-02 13:05:00,154.61,154.61,154.61,154.61,0.0,147.51,147.51,147.51,147.51,0.0
2020-01-02 13:10:00,154.53,154.62,154.46,154.62,901.0,147.4336,147.5195,147.3668,147.5195,901.0
2020-01-02 13:15:00,154.58,154.59,154.54,154.58,700.0,147.4813,147.4909,147.4432,147.4813,700.0
2020-01-02 13:20:00,154.57,154.63,154.56,154.61,700.0,147.4718,147.529,147.4622,147.51,700.0
2020-01-02 13:25:00,154.59,154.63,154.59,154.59,700.0,147.4909,147.529,147.4909,147.4909,700.0
2020-01-02 13:30:00,154.6,154.6,154.53,154.58,1800.0,147.5004,147.5004,147.4336,147.4813,1800.0
2020-01-02 13:35:00,154.53,154.54,154.46,154.53,800.0,147.4336,147.4432,147.3668,147.4336,800.0
2020-01-02 13:40:00,154.45,154.48,154.42,154.43,750.0,147.3573,147.3859,147.3287,147.3382,750.0
2020-01-02 13:45:00,154.44,154.47,154.38,154.45,900.0,147.3478,147.3764,147.2905,147.3573,900.0
2020-01-02 13:50:00,154.45,154.45,154.27,154.27,1700.0,147.3573,147.3573,147.1856,147.1856,1700.0
2020-01-02 13:55:00,154.27,154.56,154.26,154.56,2546.0,147.1856,147.4622,147.176,147.4622,2546.0
2020-01-02 14:00:00,154.59,154.78,154.59,154.78,800.0,147.4909,147.6721,147.4909,147.6721,800.0
2020-01-02 14:05:00,154.75,154.79,154.68,154.78,1121.0,147.6435,147.6817,147.5767,147.6721,1121.0
2020-01-02 14:10:00,154.95,155.08,154.94,155.05,700.0,147.8343,147.9584,147.8248,147.9297,700.0
2020-01-02 14:15:00,155.04,155.09,154.98,155.09,600.0,147.9202,147.9679,147.863,147.9679,600.0
2020-01-02 14:20:00,155.13,155.24,155.13,155.22,1000.0,148.0061,148.111,148.0061,148.0919,1000.0
2020-01-02 14:25:00,155.28,155.32,155.16,155.31,1000.0,148.1492,148.1873,148.0347,148.1778,1000.0
2020-01-02 14:30:00,155.34,155.35,155.32,155.32,400.0,148.2064,148.216,148.1873,148.1873,400.0
2020-01-02 14:35:00,155.33,155.52,155.28,155.32,1610.0,148.1969,148.3782,148.1492,148.1873,1610.0
2020-01-02 14:40:00,155.45,155.66,155.45,155.63,1757.0,148.3114,148.5117,148.3114,148.4831,1757.0
2020-01-02 14:45:00,155.57,155.62,155.53,155.62,757.0,148.4259,148.4736,148.3877,148.4736,757.0
2020-01-02 14:50:00,155.59,155.63,155.42,155.42,1625.0,148.4449,148.4831,148.2828,148.2828,1625.0
2020-01-02 14:55:00,155.46,155.63,155.46,155.61,1402.0,148.3209,148.4831,148.3209,148.464,1402.0
2020-01-02 15:00:00,155.62,155.62,155.44,155.44,700.0,148.4736,148.4736,148.3018,148.3018,700.0
2020-01-02 15:05:00,155.44,155.47,155.4,155.41,1474.0,148.3018,148.3305,148.2637,148.2732,1474.0
2020-01-02 15:10:00,155.43,155.58,155.43,155.54,1300.0,148.2923,148.4354,148.2923,148.3972,1300.0
2020-01-02 15:15:00,155.52,155.65,155.52,155.57,767.0,148.3782,148.5022,148.3782,148.4259,767.0
2020-01-02 15:20:00,155.59,155.61,155.52,155.53,733.0,148.4449,148.464,148.3782,148.3877,733.0
2020-01-02 15:25:00,155.59,155.59,155.53,155.55,1414.0,148.4449,148.4449,148.3877,148.4068,1414.0
2020-01-02 15:30:00,155.55,155.85,155.53,155.85,3773.0,148.4068,148.693,148.3877,148.693,3773.0
2020-01-02 15:35:00,155.79,155.83,155.7,155.7,8444.0,148.6358,148.6739,148.5499,148.5499,8444.0
2020-01-02 15:40:00,155.68,155.82,155.65,155.79,5005.0,148.5308,148.6644,148.5022,148.6358,5005.0
2020-01-02 15:45:00,155.79,155.9,155.7,155.81,5699.0,148.6358,148.7407,148.5499,148.6548,5699.0
2020-01-02 15:50:00,155.82,156.07,155.81,156.07,9682.0,148.6644,148.9029,148.6548,148.9029,9682.0
2020-01-02 15:55:00,156.03,156.17,155.96,156.08,29215.0,148.8647,148.9983,148.798,148.9124,29215.0
2020-01-03 09:30:00,154.09,154.09,153.12,153.87,8840.0,147.0138,147.0138,146.0884,146.8039,8840.0
2020-01-03 09:35:00,153.85,153.91,153.45,153.91,3239.0,146.7849,146.8421,146.4032,146.8421,3239.0
2020-01-03 09:40:00,154.07,154.72,154.01,154.72,1650.0,146.9947,147.6149,146.9375,147.6149,1650.0
2020-01-03 09:45:00,154.63,154.85,154.47,154.65,1300.0,147.529,147.7389,147.3764,147.5481,1300.0
2020-01-03 09:50:00,154.78,154.78,154.62,154.69,800.0,147.6721,147.6721,147.5195,147.5863,800.0
2020-01-03 09:55:00,154.58,154.85,154.4,154.85,1000.0,147.4813,147.7389,147.3096,147.7389,1000.0
2020-01-03 10:00:00,154.49,154.72,154.49,154.59,800.0,147.3955,147.6149,147.3955,147.4909,800.0
2020-01-03 10:05:00,154.77,154.82,154.73,154.82,401.0,147.6626,147.7103,147.6244,147.7103,401.0
2020-01-03 10:10:00,154.76,154.88,154.74,154.8,1885.0,147.6531,147.7676,147.634,147.6912,1885.0
2020-01-03 10:15:00,154.91,155.19,154.88,155.02,3206.0,147.7962,148.0633,147.7676,147.9011,3206.0
2020-01-03 10:20:00,154.94,155.21,154.93,155.21,2100.0,147.8248,148.0824,147.8153,148.0824,2100.0
2020-01-03 10:25:00,155.27,155.53,155.23,155.42,1535.0,148.1396,148.3877,148.1015,148.2828,1535.0
2020-01-03 10:30:00,155.37,155.57,155.33,155.47,1100.0,148.2351,148.4259,148.1969,148.3305,1100.0
2020-01-03 10:35:00,155.45,155.85,155.45,155.54,4900.0,148.3114,148.693,148.3114,148.3972,4900.0
2020-01-03 10:40:00,155.61,155.77,155.59,155.7,2170.0,148.464,148.6167,148.4449,148.5499,2170.0
2020-01-03 10:45:00,155.63,155.63,155.42,155.43,1310.0,148.4831,148.4831,148.2828,148.2923,1310.0
2020-01-03 10:50:00,155.36,155.36,155.22,155.3,700.0,148.2255,148.2255,148.0919,148.1683,700.0
2020-01-03 10:55:00,155.27,155.45,155.27,155.39,986.0,148.1396,148.3114,148.1396,148.2541,986.0
2020-01-03 11:00:00,155.35,155.38,155.3,155.31,905.0,148.216,148.2446,148.1683,148.1778,905.0
2020-01-03 11:05:00,155.27,155.3,155.22,155.26,942.0,148.1396,148.1683,148.0919,148.1301,942.0
2020-01-03 11:10:00,155.15,155.28,155.07,155.28,700.0,148.0252,148.1492,147.9488,148.1492,700.0
2020-01-03 11:15:00,155.26,155.34,155.26,155.29,1000.0,148.1301,148.2064,148.1301,148.1587,1000.0
2020-01-03 11:20:00,155.32,155.4,155.27,155.29,1169.0,148.1873,148.2637,148.1396,148.1587,1169.0
2020-01-03 11:25:00,155.37,155.45,155.31,155.39,2330.0,148.2351,148.3114,148.1778,148.2541,2330.0
2020-01-03 11:30:00,155.36,155.37,155.31,155.37,600.0,148.2255,148.2351,148.1778,148.2351,600.0
2020-01-03 11:35:00,155.35,155.37,155.29,155.29,434.0,148.216,148.2351,148.1587,148.1587,434.0
2020-01-03 11:40:00,155.35,155.35,155.29,155.32,902.0,148.216,148.216,148.1587,148.1873,902.0
2020-01-03 11:45:00,155.36,155.4,155.21,155.21,2500.0,148.2255,148.2637,148.0824,148.0824,2500.0
2020-01-03 11:50:00,155.21,155.32,155.17,155.32,1501.0,148.0824,148.1873,148.0442,148.1873,1501.0
2020-01-03 11:55:00,155.35,155.37,155.16,155.16,4258.0,148.216,148.2351,148.0347,148.0347,4258.0
2020-01-03 12:00:00,155.2,155.49,155.2,155.45,4469.0,148.0729,148.3495,148.0729,148.3114,4469.0
2020-01-03 12:05:00,155.46,155.53,155.42,155.42,1480.0,148.3209,148.3877,148.2828,148.2828,1480.0
2020-01-03 12:10:00,155.46,155.53,155.46,155.53,300.0,148.3209,148.3877,148.3209,148.3877,300.0
2020-01-03 12:15:00,155.46,155.48,155.34,155.36,4416.0,148.3209,148.34,148.2064,148.2255,4416.0
2020-01-03 12:20:00,155.27,155.37,155.26,155.37,734.0,148.1396,148.2351,148.1301,148.2351,734.0
2020-01-03 12:25:00,155.3,155.35,155.3,155.32,820.0,148.1683,148.216,148.1683,148.1873,820.0
2020-01-03 12:30:00,155.28,155.44,155.28,155.44,3792.0,148.1492,148.3018,148.1492,148.3018,3792.0
2020-01-03 12:35:00,155.5,155.5,155.42,155.48,1212.0,148.3591,148.3591,148.2828,148.34,1212.0
2020-01-03 12:40:00,155.61,155.61,155.48,155.48,710.0,148.464,148.464,148.34,148.34,710.0
2020-01-03 12:45:00,155.44,155.52,155.44,155.5,400.0,148.3018,148.3782,148.3018,148.3591,400.0
2020-01-03 12:50:00,155.55,155.6,155.51,155.51,1064.0,148.4068,148.4545,148.3686,148.3686,1064.0
2020-01-03 12:55:00,155.51,155.53,155.44,155.44,600.0,148.3686,148.3877,148.3018,148.3018,600.0
2020-01-03 13:00:00,155.5,155.55,155.47,155.49,900.0,148.3591,148.4068,148.3305,148.3495,900.0
2020-01-03 13:05:00,155.58,155.68,155.58,155.62,746.0,148.4354,148.5308,148.4354,148.4736,746.0
2020-01-03 13:10:00,155.58,155.65,155.45,155.55,1720.0,148.4354,148.5022,148.3114,148.4068,1720.0
2020-01-03 13:15:00,155.56,155.58,155.49,155.49,900.0,148.4163,148.4354,148.3495,148.3495,900.0
2020-01-03 13:20:00,155.44,155.52,155.44,155.48,500.0,148.3018,148.3782,148.3018,148.34,500.0
2020-01-03 13:25:00,155.53,155.84,155.53,155.84,700.0,148.3877,148.6835,148.3877,148.6835,700.0
2020-01-03 13:30:00,155.83,155.83,155.78,155.78,800.0,148.6739,148.6739,148.6262,148.6262,800.0
2020-01-03 13:35:00,155.65,155.65,155.27,155.58,1350.0,148.5022,148.5022,148.1396,148.4354,1350.0
2020-01-03 13:40:00,155.57,155.57,155.34,155.45,700.0,148.4259,148.4259,148.2064,148.3114,700.0
2020-01-03 13:45:00,155.47,155.52,155.46,155.49,400.0,148.3305,148.3782,148.3209,148.3495,400.0
2020-01-03 13:50:00,155.49,155.59,155.46,155.46,400.0,148.3495,148.4449,148.3209,148.3209,400.0
2020-01-03 13:55:00,155.47,155.56,155.47,155.56,300.0,148.3305,148.4163,148.3305,148.4163,300.0
2020-01-03 14:00:00,155.56,155.57,155.26,155.26,828.0,148.4163,148.4259,148.1301,148.1301,828.0
2020-01-03 14:05:00,155.33,155.33,155.05,155.08,1326.0,148.1969,148.1969,147.9297,147.9584,1326.0
2020-01-03 14:10:00,155.01,155.25,155.01,155.14,1340.0,147.8916,148.1206,147.8916,148.0156,1340.0
2020-01-03 14:15:00,155.31,155.55,155.3,155.44,2900.0,148.1778,148.4068,148.1683,148.3018,2900.0
2020-01-03 14:20:00,155.46,155.53,155.43,155.44,6100.0,148.3209,148.3877,148.2923,148.3018,6100.0
2020-01-03 14:25:00,155.46,155.59,155.35,155.59,800.0,148.3209,148.4449,148.216,148.4449,800.0
2020-01-03 14:30:00,155.57,155.57,155.49,155.5,900.0,148.4259,148.4259,148.3495,148.3591,900.0
2020-01-03 14:35:00,155.52,155.52,155.48,155.48,300.0,148.3782,148.3782,148.34,148.34,300.0
2020-01-03 14:40:00,155.63,155.63,155.56,155.58,1000.0,148.4831,148.4831,148.4163,148.4354,1000.0
2020-01-03 14:45:00,155.61,155.61,155.53,155.59,1000.0,148.464,148.464,148.3877,148.4449,1000.0
2020-01-03 14:50:00,155.6,155.63,155.6,155.63,200.0,148.4545,148.4831,148.4545,148.4831,200.0
2020-01-03 14:55:00,155.77,155.82,155.69,155.69,918.0,148.6167,148.6644,148.5404,148.5404,918.0
2020-01-03 15:00:00,155.69,155.94,155.68,155.84,1105.0,148.5404,148.7789,148.5308,148.6835,1105.0
2020-01-03 15:05:00,155.82,155.87,155.76,155.87,1933.0,148.6644,148.7121,148.6071,148.7121,1933.0
2020-01-03 15:10:00,155.8,155.88,155.78,155.81,1500.0,148.6453,148.7216,148.6262,148.6548,1500.0
2020-01-03 15:15:00,155.77,155.82,155.66,155.8,2701.0,148.6167,148.6644,148.5117,148.6453,2701.0
2020-01-03 15:20:00,155.8,155.84,155.55,155.59,4000.0,148.6453,148.6835,148.4068,148.4449,4000.0
2020-01-03 15:25:00,155.66,155.66,155.44,155.48,5818.0,148.5117,148.5117,148.3018,148.34,5818.0
2020-01-03 15:30:00,155.47,155.52,155.25,155.34,3500.0,148.3305,148.3782,148.1206,148.2064,3500.0
2020-01-03 15:35:00,155.34,155.36,155.18,155.23,4900.0,148.2064,148.2255,148.0538,148.1015,4900.0
2020-01-03 15:40:00,155.23,155.44,155.22,155.39,2693.0,148.1015,148.3018,148.0919,148.2541,2693.0
2020-01-03 15:45:00,155.39,155.42,155.11,155.3,17530.0,148.2541,148.2828,147.987,148.1683,17530.0
2020-01-03 15:50:00,155.24,155.44,155.21,155.21,12326.0,148.111,148.3018,148.0824,148.0824,12326.0
2020-01-03 15:55:00,155.23,155.51,155.23,155.3,40979.0,148.1015,148.3686,148.1015,148.1683,40979.0
2020-01-06 09:30:00,154.96,155.09,154.58,154.87,8186.0,147.8439,147.9679,147.4813,147.758,8186.0
2020-01-06 09:35:00,154.82,154.82,154.44,154.52,2400.0,147.7103,147.7103,147.3478,147.4241,2400.0
2020-01-06 09:40:00,154.59,154.72,154.15,154.15,4295.0,147.4909,147.6149,147.0711,147.0711,4295.0
2020-01-06 09:45:00,154.14,154.26,153.95,153.95,2102.0,147.0615,147.176,146.8803,146.8803,2102.0
2020-01-06 09:50:00,154.15,154.16,154.0,154.16,2007.0,147.0711,147.0806,146.928,147.0806,2007.0
2020-01-06 09:55:00,154.1,154.46,154.1,154.46,1419.0,147.0234,147.3668,147.0234,147.3668,1419.0
2020-01-06 10:00:00,154.5,154.5,154.12,154.15,2765.0,147.405,147.405,147.0425,147.0711,2765.0
2020-01-06 10:05:00,154.12,154.14,153.87,154.08,1722.0,147.0425,147.0615,146.8039,147.0043,1722.0
2020-01-06 10:10:00,154.18,154.3,154.15,154.22,1217.0,147.0997,147.2142,147.0711,147.1379,1217.0
2020-01-06 10:15:00,154.15,154.15,154.1,154.13,521.0,147.0711,147.0711,147.0234,147.052,521.0
2020-01-06 10:20:00,154.38,154.53,154.18,154.18,1200.0,147.2905,147.4336,147.0997,147.0997,1200.0
2020-01-06 10:25:00,154.19,154.3,154.14,154.25,900.0,147.1092,147.2142,147.0615,147.1665,900.0
2020-01-06 10:30:00,154.19,154.19,154.19,154.19,200.0,147.1092,147.1092,147.1092,147.1092,200.0
2020-01-06 10:35:00,154.34,154.34,154.25,154.3,2299.0,147.2524,147.2524,147.1665,147.2142,2299.0
2020-01-06 10:40:00,154.28,154.38,154.22,154.31,3279.0,147.1951,147.2905,147.1379,147.2237,3279.0
2020-01-06 10:45:00,154.4,154.41,154.36,154.36,500.0,147.3096,147.3191,147.2714,147.2714,500.0
2020-01-06 10:50:00,154.27,154.4,154.27,154.38,4026.0,147.1856,147.3096,147.1856,147.2905,4026.0
2020-01-06 10:55:00,154.37,154.46,154.28,154.28,2798.0,147.281,147.3668,147.1951,147.1951,2798.0
2020-01-06 11:00:00,154.26,154.26,154.0,154.15,3400.0,147.176,147.176,146.928,147.0711,3400.0
2020-01-06 11:05:00,154.23,154.28,154.15,154.28,1989.0,147.1474,147.1951,147.0711,147.1951,1989.0
2020-01-06 11:10:00,154.31,154.33,154.1,154.12,1700.0,147.2237,147.2428,147.0234,147.0425,1700.0
2020-01-06 11:15:00,154.17,154.17,153.98,154.09,1500.0,147.0902,147.0902,146.9089,147.0138,1500.0
2020-01-06 11:20:00,154.07,154.07,153.96,153.96,1941.0,146.9947,146.9947,146.8898,146.8898,1941.0
2020-01-06 11:25:00,154.1,154.15,154.05,154.11,2800.0,147.0234,147.0711,146.9757,147.0329,2800.0
2020-01-06 11:30:00,154.23,154.23,154.13,154.21,1400.0,147.1474,147.1474,147.052,147.1283,1400.0
2020-01-06 11:35:00,154.13,154.15,154.05,154.05,800.0,147.052,147.0711,146.9757,146.9757,800.0
2020-01-06 11:40:00,154.07,154.11,153.85,154.11,5599.0,146.9947,147.0329,146.7849,147.0329,5599.0
2020-01-06 11:45:00,154.12,154.13,154.01,154.01,1235.0,147.0425,147.052,146.9375,146.9375,1235.0
2020-01-06 11:50:00,154.01,154.23,154.01,154.23,700.0,146.9375,147.1474,146.9375,147.1474,700.0
2020-01-06 11:55:00,154.31,154.41,154.26,154.41,1139.0,147.2237,147.3191,147.176,147.3191,1139.0
2020-01-06 12:00:00,154.41,154.44,154.25,154.25,1870.0,147.3191,147.3478,147.1665,147.1665,1870.0
2020-01-06 12:05:00,154.18,154.34,154.18,154.34,800.0,147.0997,147.2524,147.0997,147.2524,800.0
2020-01-06 12:10:00,154.37,154.37,154.21,154.22,1600.0,147.281,147.281,147.1283,147.1379,1600.0
2020-01-06 12:15:00,154.29,154.34,154.29,154.34,300.0,147.2046,147.2524,147.2046,147.2524,300.0
2020-01-06 12:20:00,154.4,154.4,154.4,154.4,200.0,147.3096,147.3096,147.3096,147.3096,200.0
2020-01-06 12:25:00,154.52,154.57,154.45,154.47,2400.0,147.4241,147.4718,147.3573,147.3764,2400.0
2020-01-06 12:30:00,154.47,154.47,154.47,154.47,0.0,147.3764,147.3764,147.3764,147.3764,0.0
2020-01-06 12:35:00,154.49,154.52,154.46,154.52,700.0,147.3955,147.4241,147.3668,147.4241,700.0
2020-01-06 12:40:00,154.47,154.67,154.47,154.66,1900.0,147.3764,147.5672,147.3764,147.5577,1900.0
2020-01-06 12:45:00,154.6,154.63,154.57,154.57,1800.0,147.5004,147.529,147.4718,147.4718,1800.0
2020-01-06 12:50:00,154.56,154.74,154.53,154.74,6527.0,147.4622,147.634,147.4336,147.634,6527.0
2020-01-06 12:55:00,154.84,154.85,154.82,154.82,600.0,147.7294,147.7389,147.7103,147.7103,600.0
2020-01-06 13:00:00,154.77,154.91,154.77,154.89,800.0,147.6626,147.7962,147.6626,147.7771,800.0
2020-01-06 13:05:00,154.94,155.06,154.94,155.0,800.0,147.8248,147.9393,147.8248,147.882,800.0
2020-01-06 13:10:00,154.98,154.98,154.92,154.97,957.0,147.863,147.863,147.8057,147.8534,957.0
2020-01-06 13:15:00,155.01,155.03,155.01,155.01,300.0,147.8916,147.9107,147.8916,147.8916,300.0
2020-01-06 13:20:00,155.01,155.01,155.01,155.01,0.0,147.8916,147.8916,147.8916,147.8916,0.0
2020-01-06 13:25:00,155.03,155.04,155.02,155.04,600.0,147.9107,147.9202,147.9011,147.9202,600.0
2020-01-06 13:30:00,155.0,155.05,155.0,155.05,700.0,147.882,147.9297,147.882,147.9297,700.0
2020-01-06 13:35:00,155.07,155.29,155.07,155.28,1799.0,147.9488,148.1587,147.9488,148.1492,1799.0
2020-01-06 13:40:00,155.3,155.3,155.25,155.25,2000.0,148.1683,148.1683,148.1206,148.1206,2000.0
2020-01-06 13:45:00,155.25,155.32,155.19,155.25,1395.0,148.1206,148.1873,148.0633,148.1206,1395.0
2020-01-06 13:50:00,155.24,155.28,155.24,155.28,300.0,148.111,148.1492,148.111,148.1492,300.0
2020-01-06 13:55:00,155.25,155.25,155.16,155.16,2013.0,148.1206,148.1206,148.0347,148.0347,2013.0
2020-01-06 14:00:00,155.14,155.16,155.07,155.16,1645.0,148.0156,148.0347,147.9488,148.0347,1645.0
2020-01-06 14:05:00,155.21,155.34,155.21,155.34,800.0,148.0824,148.2064,148.0824,148.2064,800.0
2020-01-06 14:10:00,155.43,155.55,155.43,155.55,2000.0,148.2923,148.4068,148.2923,148.4068,2000.0
2020-01-06 14:15:00,155.55,155.61,155.52,155.58,1903.0,148.4068,148.464,148.3782,148.4354,1903.0
2020-01-06 14:20:00,155.69,155.72,155.65,155.72,1502.0,148.5404,148.569,148.5022,148.569,1502.0
2020-01-06 14:25:00,155.69,155.77,155.66,155.77,1176.0,148.5404,148.6167,148.5117,148.6167,1176.0
2020-01-06 14:30:00,155.77,155.91,155.75,155.9,2019.0,148.6167,148.7503,148.5976,148.7407,2019.0
2020-01-06 14:35:00,155.93,155.97,155.84,155.92,2034.0,148.7693,148.8075,148.6835,148.7598,2034.0
2020-01-06 14:40:00,155.87,155.94,155.8,155.86,2904.0,148.7121,148.7789,148.6453,148.7025,2904.0
2020-01-06 14:45:00,155.85,156.01,155.85,156.01,2205.0,148.693,148.8457,148.693,148.8457,2205.0
2020-01-06 14:50:00,156.04,156.04,155.98,155.98,1744.0,148.8743,148.8743,148.817,148.817,1744.0
2020-01-06 14:55:00,155.96,156.03,155.93,155.93,2400.0,148.798,148.8647,148.7693,148.7693,2400.0
2020-01-06 15:00:00,155.96,156.03,155.94,155.96,1602.0,148.798,148.8647,148.7789,148.798,1602.0
2020-01-06 15:05:00,155.95,156.02,155.94,156.01,1600.0,148.7884,148.8552,148.7789,148.8457,1600.0
2020-01-06 15:10:00,156.02,156.12,155.95,156.04,1963.0,148.8552,148.9506,148.7884,148.8743,1963.0
2020-01-06 15:15:00,156.02,156.04,155.93,155.94,2364.0,148.8552,148.8743,148.7693,148.7789,2364.0
2020-01-06 15:20:00,155.97,156.04,155.94,156.03,1569.0,148.8075,148.8743,148.7789,148.8647,1569.0
2020-01-06 15:25:00,156.02,156.07,155.98,156.04,2335.0,148.8552,148.9029,148.817,148.8743,2335.0
2020-01-06 15:30:00,156.04,156.04,155.71,155.71,4120.0,148.8743,148.8743,148.5594,148.5594,4120.0
2020-01-06 15:35:00,155.75,155.76,155.58,155.58,3200.0,148.5976,148.6071,148.4354,148.4354,3200.0
2020-01-06 15:40:00,155.63,155.67,155.59,155.62,3007.0,148.4831,148.5213,148.4449,148.4736,3007.0
2020-01-06 15:45:00,155.62,155.84,155.56,155.81,11614.0,148.4736,148.6835,148.4163,148.6548,11614.0
2020-01-06 15:50:00,155.86,155.96,155.82,155.9,10729.0,148.7025,148.798,148.6644,148.7407,10729.0
2020-01-06 15:55:00,155.91,156.12,155.85,156.04,21024.0,148.7503,148.9506,148.693,148.8743,21024.0
2020-01-07 09:30:00,155.01,155.63,155.01,155.39,8168.0,147.8916,148.4831,147.8916,148.2541,8168.0
2020-01-07 09:35:00,155.5,155.64,155.18,155.37,2600.0,148.3591,148.4927,148.0538,148.2351,2600.0
2020-01-07 09:40:00,155.31,155.51,155.31,155.37,1200.0,148.1778,148.3686,148.1778,148.2351,1200.0
2020-01-07 09:45:00,154.97,155.32,154.97,155.2,5102.0,147.8534,148.1873,147.8534,148.0729,5102.0
2020-01-07 09:50:00,155.28,155.4,155.22,155.22,1400.0,148.1492,148.2637,148.0919,148.0919,1400.0
2020-01-07 09:55:00,155.17,155.44,155.12,155.44,3131.0,148.0442,148.3018,147.9965,148.3018,3131.0
2020-01-07 10:00:00,155.4,155.54,155.27,155.47,7244.0,148.2637,148.3972,148.1396,148.3305,7244.0
2020-01-07 10:05:00,155.45,155.45,155.12,155.12,2243.0,148.3114,148.3114,147.9965,147.9965,2243.0
2020-01-07 10:10:00,155.21,155.26,155.18,155.23,1585.0,148.0824,148.1301,148.0538,148.1015,1585.0
2020-01-07 10:15:00,155.11,155.11,155.11,155.11,301.0,147.987,147.987,147.987,147.987,301.0
2020-01-07 10:20:00,155.03,155.26,154.93,155.2,4619.0,147.9107,148.1301,147.8153,148.0729,4619.0
2020-01-07 10:25:00,155.14,155.31,155.1,155.3,1564.0,148.0156,148.1778,147.9774,148.1683,1564.0
2020-01-07 10:30:00,155.36,155.36,155.18,155.18,979.0,148.2255,148.2255,148.0538,148.0538,979.0
2020-01-07 10:35:00,155.07,155.35,155.07,155.35,1000.0,147.9488,148.216,147.9488,148.216,1000.0
2020-01-07 10:40:00,155.38,155.38,155.16,155.16,562.0,148.2446,148.2446,148.0347,148.0347,562.0
2020-01-07 10:45:00,155.07,155.39,155.02,155.39,904.0,147.9488,148.2541,147.9011,148.2541,904.0
2020-01-07 10:50:00,155.37,155.44,155.23,155.25,6445.0,148.2351,148.3018,148.1015,148.1206,6445.0
2020-01-07 10:55:00,155.33,155.49,155.28,155.49,707.0,148.1969,148.3495,148.1492,148.3495,707.0
2020-01-07 11:00:00,155.41,155.51,155.41,155.46,4550.0,148.2732,148.3686,148.2732,148.3209,4550.0
2020-01-07 11:05:00,155.41,155.46,155.41,155.46,600.0,148.2732,148.3209,148.2732,148.3209,600.0
2020-01-07 11:10:00,155.57,155.67,155.47,155.67,8600.0,148.4259,148.5213,148.3305,148.5213,8600.0
2020-01-07 11:15:00,155.7,155.7,155.52,155.57,2521.0,148.5499,148.5499,148.3782,148.4259,2521.0
2020-01-07 11:20:00,155.52,155.7,155.5,155.7,3045.0,148.3782,148.5499,148.3591,148.5499,3045.0
2020-01-07 11:25:00,155.75,155.75,155.55,155.58,904.0,148.5976,148.5976,148.4068,148.4354,904.0
2020-01-07 11:30:00,155.56,155.59,155.45,155.45,3627.0,148.4163,148.4449,148.3114,148.3114,3627.0
2020-01-07 11:35:00,155.45,155.5,155.43,155.49,1400.0,148.3114,148.3591,148.2923,148.3495,1400.0
2020-01-07 11:40:00,155.54,155.63,155.45,155.58,3050.0,148.3972,148.4831,148.3114,148.4354,3050.0
2020-01-07 11:45:00,155.61,155.61,155.55,155.55,501.0,148.464,148.464,148.4068,148.4068,501.0
2020-01-07 11:50:00,155.57,155.66,155.5,155.5,1700.0,148.4259,148.5117,148.3591,148.3591,1700.0
2020-01-07 11:55:00,155.5,155.55,155.39,155.55,2100.0,148.3591,148.4068,148.2541,148.4068,2100.0
2020-01-07 12:00:00,155.58,155.6,155.56,155.56,1524.0,148.4354,148.4545,148.4163,148.4163,1524.0
2020-01-07 12:05:00,155.55,155.62,155.53,155.53,1910.0,148.4068,148.4736,148.3877,148.3877,1910.0
2020-01-07 12:10:00,155.56,155.59,155.55,155.56,2800.0,148.4163,148.4449,148.4068,148.4163,2800.0
2020-01-07 12:15:00,155.57,155.78,155.57,155.77,800.0,148.4259,148.6262,148.4259,148.6167,800.0
2020-01-07 12:20:00,155.78,156.05,155.78,156.0,1394.0,148.6262,148.8838,148.6262,148.8361,1394.0
2020-01-07 12:25:00,156.0,156.09,155.96,155.96,1224.0,148.8361,148.922,148.798,148.798,1224.0
2020-01-07 12:30:00,155.99,155.99,155.88,155.88,1217.0,148.8266,148.8266,148.7216,148.7216,1217.0
2020-01-07 12:35:00,155.9,155.9,155.84,155.84,602.0,148.7407,148.7407,148.6835,148.6835,602.0
2020-01-07 12:40:00,155.8,155.85,155.73,155.73,2314.0,148.6453,148.693,148.5785,148.5785,2314.0
2020-01-07 12:45:00,155.77,155.77,155.67,155.67,700.0,148.6167,148.6167,148.5213,148.5213,700.0
2020-01-07 12:50:00,155.69,155.69,155.46,155.5,4020.0,148.5404,148.5404,148.3209,148.3591,4020.0
2020-01-07 12:55:00,155.52,155.55,155.5,155.51,1600.0,148.3782,148.4068,148.3591,148.3686,1600.0
2020-01-07 13:00:00,155.53,155.61,155.47,155.47,2000.0,148.3877,148.464,148.3305,148.3305,2000.0
2020-01-07 13:05:00,155.45,155.48,155.45,155.48,600.0,148.3114,148.34,148.3114,148.34,600.0
2020-01-07 13:10:00,155.5,155.6,155.5,155.6,2764.0,148.3591,148.4545,148.3591,148.4545,2764.0
2020-01-07 13:15:00,155.56,155.56,155.55,155.56,110.0,148.4163,148.4163,148.4068,148.4163,110.0
2020-01-07 13:20:00,155.46,155.46,155.46,155.46,342.0,148.3209,148.3209,148.3209,148.3209,342.0
2020-01-07 13:25:00,155.5,155.5,155.44,155.5,700.0,148.3591,148.3591,148.3018,148.3591,700.0
2020-01-07 13:30:00,155.47,155.47,155.43,155.43,1000.0,148.3305,148.3305,148.2923,148.2923,1000.0
2020-01-07 13:35:00,155.36,155.37,155.35,155.35,500.0,148.2255,148.2351,148.216,148.216,500.0
2020-01-07 13:40:00,155.34,155.35,155.23,155.23,909.0,148.2064,148.216,148.1015,148.1015,909.0
2020-01-07 13:45:00,155.26,155.32,155.26,155.26,1502.0,148.1301,148.1873,148.1301,148.1301,1502.0
2020-01-07 13:50:00,155.19,155.22,155.19,155.22,200.0,148.0633,148.0919,148.0633,148.0919,200.0
2020-01-07 13:55:00,155.26,155.3,155.17,155.18,1669.0,148.1301,148.1683,148.0442,148.0538,1669.0
2020-01-07 14:00:00,155.2,155.2,155.06,155.12,1175.0,148.0729,148.0729,147.9393,147.9965,1175.0
2020-01-07 14:05:00,155.09,155.14,155.03,155.14,900.0,147.9679,148.0156,147.9107,148.0156,900.0
2020-01-07 14:10:00,155.09,155.13,154.95,154.97,1230.0,147.9679,148.0061,147.8343,147.8534,1230.0
2020-01-07 14:15:00,154.91,154.91,154.76,154.81,1001.0,147.7962,147.7962,147.6531,147.7008,1001.0
2020-01-07 14:20:00,154.77,154.84,154.73,154.79,2499.0,147.6626,147.7294,147.6244,147.6817,2499.0
2020-01-07 14:25:00,154.75,154.84,154.75,154.81,5902.0,147.6435,147.7294,147.6435,147.7008,5902.0
2020-01-07 14:30:00,154.79,154.89,154.79,154.89,3004.0,147.6817,147.7771,147.6817,147.7771,3004.0
2020-01-07 14:35:00,155.01,155.02,154.96,154.98,1613.0,147.8916,147.9011,147.8439,147.863,1613.0
2020-01-07 14:40:00,155.01,155.01,154.99,155.01,632.0,147.8916,147.8916,147.8725,147.8916,632.0
2020-01-07 14:45:00,154.96,154.99,154.96,154.97,600.0,147.8439,147.8725,147.8439,147.8534,600.0
2020-01-07 14:50:00,155.01,155.07,155.01,155.05,1896.0,147.8916,147.9488,147.8916,147.9297,1896.0
2020-01-07 14:55:00,155.07,155.09,154.99,154.99,700.0,147.9488,147.9679,147.8725,147.8725,700.0
2020-01-07 15:00:00,155.0,155.08,154.98,155.05,1109.0,147.882,147.9584,147.863,147.9297,1109.0
2020-01-07 15:05:00,155.05,155.08,155.03,155.06,600.0,147.9297,147.9584,147.9107,147.9393,600.0
2020-01-07 15:10:00,155.0,155.05,154.96,155.0,3127.0,147.882,147.9297,147.8439,147.882,3127.0
2020-01-07 15:15:00,155.01,155.03,155.0,155.0,1165.0,147.8916,147.9107,147.882,147.882,1165.0
2020-01-07 15:20:00,155.03,155.06,155.0,155.03,2800.0,147.9107,147.9393,147.882,147.9107,2800.0
2020-01-07 15:25:00,155.03,155.15,155.03,155.15,1806.0,147.9107,148.0252,147.9107,148.0252,1806.0
2020-01-07 15:30:00,155.2,155.32,155.2,155.32,5322.0,148.0729,148.1873,148.0729,148.1873,5322.0
2020-01-07 15:35:00,155.34,155.39,155.29,155.29,3188.0,148.2064,148.2541,148.1587,148.1587,3188.0
2020-01-07 15:40:00,155.3,155.38,155.25,155.38,1408.0,148.1683,148.2446,148.1206,148.2446,1408.0
2020-01-07 15:45:00,155.34,155.35,155.27,155.28,1900.0,148.2064,148.216,148.1396,148.1492,1900.0
2020-01-07 15:50:00,155.28,155.29,155.13,155.24,5840.0,148.1492,148.1587,148.0061,148.111,5840.0
2020-01-07 15:55:00,155.24,155.3,155.04,155.18,17743.0,148.111,148.1683,147.9202,148.0538,17743.0
2020-01-08 09:30:00,155.73,155.73,155.19,155.19,3284.0,148.5785,148.5785,148.0633,148.0633,3284.0
2020-01-08 09:35:00,155.7,155.88,155.62,155.62,696.0,148.5499,148.7216,148.4736,148.4736,696.0
2020-01-08 09:40:00,155.95,156.01,155.79,155.79,650.0,148.7884,148.8457,148.6358,148.6358,650.0
2020-01-08 09:45:00,155.88,156.34,155.8,156.34,1525.0,148.7216,149.1605,148.6453,149.1605,1525.0
2020-01-08 09:50:00,156.34,156.43,156.24,156.33,1192.0,149.1605,149.2464,149.0651,149.151,1192.0
2020-01-08 09:55:00,156.36,156.55,156.36,156.55,601.0,149.1796,149.3609,149.1796,149.3609,601.0
2020-01-08 10:00:00,156.54,156.59,156.38,156.41,945.0,149.3513,149.399,149.1987,149.2273,945.0
2020-01-08 10:05:00,156.44,156.48,156.29,156.35,2400.0,149.2559,149.2941,149.1128,149.17,2400.0
2020-01-08 10:10:00,156.4,156.65,156.32,156.65,1600.0,149.2178,149.4563,149.1414,149.4563,1600.0
2020-01-08 10:15:00,156.66,156.66,156.37,156.55,898.0,149.4658,149.4658,149.1891,149.3609,898.0
2020-01-08 10:20:00,156.52,156.52,156.32,156.44,3070.0,149.3322,149.3322,149.1414,149.2559,3070.0
2020-01-08 10:25:00,156.43,156.5,156.32,156.38,5366.0,149.2464,149.3132,149.1414,149.1987,5366.0
2020-01-08 10:30:00,156.35,156.45,156.32,156.45,1000.0,149.17,149.2655,149.1414,149.2655,1000.0
2020-01-08 10:35:00,156.4,156.53,156.36,156.37,1698.0,149.2178,149.3418,149.1796,149.1891,1698.0
2020-01-08 10:40:00,156.45,156.45,156.32,156.33,1732.0,149.2655,149.2655,149.1414,149.151,1732.0
2020-01-08 10:45:00,156.32,156.37,156.13,156.13,5398.0,149.1414,149.1891,148.9601,148.9601,5398.0
2020-01-08 10:50:00,156.2,156.33,156.2,156.3,1463.0,149.0269,149.151,149.0269,149.1223,1463.0
2020-01-08 10:55:00,156.2,156.24,156.2,156.2,500.0,149.0269,149.0651,149.0269,149.0269,500.0
2020-01-08 11:00:00,156.05,156.05,156.01,156.01,300.0,148.8838,148.8838,148.8457,148.8457,300.0
2020-01-08 11:05:00,156.09,156.18,156.05,156.15,713.0,148.922,149.0079,148.8838,148.9792,713.0
2020-01-08 11:10:00,156.1,156.1,156.09,156.09,200.0,148.9315,148.9315,148.922,148.922,200.0
2020-01-08 11:15:00,156.09,156.23,156.09,156.22,1020.0,148.922,149.0556,148.922,149.046,1020.0
2020-01-08 11:20:00,156.31,156.31,156.22,156.3,2334.0,149.1319,149.1319,149.046,149.1223,2334.0
2020-01-08 11:25:00,156.29,156.36,156.03,156.25,1700.0,149.1128,149.1796,148.8647,149.0746,1700.0
2020-01-08 11:30:00,156.23,156.25,155.98,156.16,1200.0,149.0556,149.0746,148.817,148.9888,1200.0
2020-01-08 11:35:00,156.23,156.45,156.08,156.44,1525.0,149.0556,149.2655,148.9124,149.2559,1525.0
2020-01-08 11:40:00,156.65,156.86,156.65,156.86,450.0,149.4563,149.6566,149.4563,149.6566,450.0
2020-01-08 11:45:00,156.9,157.02,156.89,157.02,907.0,149.6948,149.8093,149.6852,149.8093,907.0
2020-01-08 11:50:00,157.12,157.12,156.98,156.99,1930.0,149.9047,149.9047,149.7711,149.7807,1930.0
2020-01-08 11:55:00,157.06,157.32,156.99,157.32,2100.0,149.8474,150.0955,149.7807,150.0955,2100.0
2020-01-08 12:00:00,157.29,157.44,157.28,157.32,1000.0,150.0669,150.21,150.0573,150.0955,1000.0
2020-01-08 12:05:00,157.34,157.37,157.27,157.27,1604.0,150.1146,150.1432,150.0478,150.0478,1604.0
2020-01-08 12:10:00,157.27,157.36,157.23,157.26,2225.0,150.0478,150.1337,150.0096,150.0383,2225.0
2020-01-08 12:15:00,157.2,157.34,157.2,157.28,900.0,149.981,150.1146,149.981,150.0573,900.0
2020-01-08 12:20:00,157.29,157.32,157.25,157.32,600.0,150.0669,150.0955,150.0287,150.0955,600.0
2020-01-08 12:25:00,157.4,157.44,157.33,157.33,1600.0,150.1718,150.21,150.105,150.105,1600.0
2020-01-08 12:30:00,157.37,157.45,157.35,157.45,900.0,150.1432,150.2195,150.1241,150.2195,900.0
2020-01-08 12:35:00,157.41,157.43,157.36,157.42,964.0,150.1814,150.2005,150.1337,150.1909,964.0
2020-01-08 12:40:00,157.39,157.44,157.37,157.39,502.0,150.1623,150.21,150.1432,150.1623,502.0
2020-01-08 12:45:00,157.41,157.43,157.33,157.37,762.0,150.1814,150.2005,150.105,150.1432,762.0
2020-01-08 12:50:00,157.32,157.33,157.27,157.33,700.0,150.0955,150.105,150.0478,150.105,700.0
2020-01-08 12:55:00,157.37,157.43,157.34,157.34,2150.0,150.1432,150.2005,150.1146,150.1146,2150.0
2020-01-08 13:00:00,157.4,157.42,157.31,157.41,1600.0,150.1718,150.1909,150.086,150.1814,1600.0
2020-01-08 13:05:00,157.4,157.5,157.4,157.48,1000.0,150.1718,150.2672,150.1718,150.2482,1000.0
2020-01-08 13:10:00,157.36,157.41,157.26,157.26,3602.0,150.1337,150.1814,150.0383,150.0383,3602.0
2020-01-08 13:15:00,157.1,157.1,157.1,157.1,198.0,149.8856,149.8856,149.8856,149.8856,198.0
2020-01-08 13:20:00,157.02,157.08,157.02,157.08,1410.0,149.8093,149.8665,149.8093,149.8665,1410.0
2020-01-08 13:25:00,157.09,157.09,156.97,156.97,600.0,149.8761,149.8761,149.7616,149.7616,600.0
2020-01-08 13:30:00,156.91,157.0,156.9,157.0,332.0,149.7043,149.7902,149.6948,149.7902,332.0
2020-01-08 13:35:00,157.0,157.05,156.99,157.05,803.0,149.7902,149.8379,149.7807,149.8379,803.0
2020-01-08 13:40:00,157.05,157.07,157.02,157.02,800.0,149.8379,149.857,149.8093,149.8093,800.0
2020-01-08 13:45:00,156.98,157.07,156.98,157.07,513.0,149.7711,149.857,149.7711,149.857,513.0
2020-01-08 13:50:00,157.03,157.03,156.84,156.85,1803.0,149.8188,149.8188,149.6375,149.6471,1803.0
2020-01-08 13:55:00,156.81,156.84,156.81,156.81,610.0,149.6089,149.6375,149.6089,149.6089,610.0
2020-01-08 14:00:00,156.92,156.96,156.92,156.92,3116.0,149.7139,149.752,149.7139,149.7139,3116.0
2020-01-08 14:05:00,156.98,157.08,156.98,157.06,1442.0,149.7711,149.8665,149.7711,149.8474,1442.0
2020-01-08 14:10:00,157.07,157.17,157.03,157.17,600.0,149.857,149.9524,149.8188,149.9524,600.0
2020-01-08 14:15:00,157.14,157.17,157.08,157.17,925.0,149.9238,149.9524,149.8665,149.9524,925.0
2020-01-08 14:20:00,157.21,157.21,157.12,157.12,304.0,149.9906,149.9906,149.9047,149.9047,304.0
2020-01-08 14:25:00,157.13,157.23,157.13,157.16,700.0,149.9142,150.0096,149.9142,149.9428,700.0
2020-01-08 14:30:00,157.16,157.16,157.07,157.07,2034.0,149.9428,149.9428,149.857,149.857,2034.0
2020-01-08 14:35:00,157.09,157.15,157.01,157.09,1162.0,149.8761,149.9333,149.7997,149.8761,1162.0
2020-01-08 14:40:00,157.06,157.12,157.02,157.08,927.0,149.8474,149.9047,149.8093,149.8665,927.0
2020-01-08 14:45:00,157.03,157.16,156.98,157.16,3445.0,149.8188,149.9428,149.7711,149.9428,3445.0
2020-01-08 14:50:00,157.13,157.24,157.12,157.24,900.0,149.9142,150.0192,149.9047,150.0192,900.0
2020-01-08 14:55:00,157.22,157.28,157.21,157.28,400.0,150.0001,150.0573,149.9906,150.0573,400.0
2020-01-08 15:00:00,157.31,157.35,157.22,157.22,1644.0,150.086,150.1241,150.0001,150.0001,1644.0
2020-01-08 15:05:00,157.28,157.33,154.18,157.09,24389.0,150.0573,150.105,147.0997,149.8761,24389.0
2020-01-08 15:10:00,157.08,157.17,156.97,157.02,2373.0,149.8665,149.9524,149.7616,149.8093,2373.0
2020-01-08 15:15:00,157.01,157.1,157.01,157.1,1275.0,149.7997,149.8856,149.7997,149.8856,1275.0
2020-01-08 15:20:00,157.04,157.18,157.04,157.14,500.0,149.8284,149.9619,149.8284,149.9238,500.0
2020-01-08 15:25:00,157.12,157.14,157.01,157.06,4100.0,149.9047,149.9238,149.7997,149.8474,4100.0
2020-01-08 15:30:00,157.08,157.18,157.07,157.12,2938.0,149.8665,149.9619,149.857,149.9047,2938.0
2020-01-08 15:35:00,157.13,157.18,157.02,157.05,6708.0,149.9142,149.9619,149.8093,149.8379,6708.0
2020-01-08 15:40:00,157.05,157.1,156.98,157.06,6213.0,149.8379,149.8856,149.7711,149.8474,6213.0
2020-01-08 15:45:00,157.07,157.14,156.85,156.91,22045.0,149.857,149.9238,149.6471,149.7043,22045.0
2020-01-08 15:50:00,156.91,156.93,156.56,156.56,7849.0,149.7043,149.7234,149.3704,149.3704,7849.0
2020-01-08 15:55:00,156.54,156.56,156.21,156.27,33424.0,149.3513,149.3704,149.0365,149.0937,33424.0
2020-01-09 09:30:00,157.08,157.35,157.01,157.17,4624.0,149.8665,150.1241,149.7997,149.9524,4624.0
2020-01-09 09:35:00,157.15,157.75,157.15,157.72,1100.0,149.9333,150.5058,149.9333,150.4771,1100.0
2020-01-09 09:40:00,157.53,157.87,157.42,157.6,2037.0,150.2959,150.6202,150.1909,150.3626,2037.0
2020-01-09 09:45:00,157.52,157.52,157.1,157.22,1398.0,150.2863,150.2863,149.8856,150.0001,1398.0
2020-01-09 09:50:00,157.21,157.36,157.21,157.26,722.0,149.9906,150.1337,149.9906,150.0383,722.0
2020-01-09 09:55:00,157.09,157.26,157.09,157.25,900.0,149.8761,150.0383,149.8761,150.0287,900.0
2020-01-09 10:00:00,157.49,157.63,157.44,157.63,1107.0,150.2577,150.3913,150.21,150.3913,1107.0
2020-01-09 10:05:00,157.6,157.61,157.42,157.42,1170.0,150.3626,150.3722,150.1909,150.1909,1170.0
2020-01-09 10:10:00,157.47,157.81,157.46,157.71,1200.0,150.2386,150.563,150.2291,150.4676,1200.0
2020-01-09 10:15:00,157.69,157.91,157.64,157.78,2604.0,150.4485,150.6584,150.4008,150.5344,2604.0
2020-01-09 10:20:00,157.77,158.0,157.77,157.96,1223.0,150.5248,150.7443,150.5248,150.7061,1223.0
2020-01-09 10:25:00,157.96,157.96,157.88,157.93,2200.0,150.7061,150.7061,150.6298,150.6775,2200.0
2020-01-09 10:30:00,157.99,158.1,157.9,157.98,4000.0,150.7347,150.8397,150.6489,150.7252,4000.0
2020-01-09 10:35:00,158.0,158.28,157.92,158.28,1200.0,150.7443,151.0114,150.6679,151.0114,1200.0
2020-01-09 10:40:00,158.43,158.43,158.25,158.25,1186.0,151.1545,151.1545,150.9828,150.9828,1186.0
2020-01-09 10:45:00,158.27,158.27,158.04,158.16,1680.0,151.0019,151.0019,150.7824,150.8969,1680.0
2020-01-09 10:50:00,158.12,158.25,158.11,158.19,1300.0,150.8588,150.9828,150.8492,150.9255,1300.0
2020-01-09 10:55:00,158.18,158.22,158.14,158.22,500.0,150.916,150.9542,150.8778,150.9542,500.0
2020-01-09 11:00:00,158.2,158.31,158.2,158.26,1852.0,150.9351,151.04,150.9351,150.9923,1852.0
2020-01-09 11:05:00,158.3,158.33,158.08,158.17,2100.0,151.0305,151.0591,150.8206,150.9065,2100.0
2020-01-09 11:10:00,158.27,158.38,158.23,158.24,2722.0,151.0019,151.1068,150.9637,150.9733,2722.0
2020-01-09 11:15:00,158.24,158.26,157.98,157.99,1200.0,150.9733,150.9923,150.7252,150.7347,1200.0
2020-01-09 11:20:00,158.01,158.01,157.64,157.77,1497.0,150.7538,150.7538,150.4008,150.5248,1497.0
2020-01-09 11:25:00,157.76,157.84,157.72,157.84,1604.0,150.5153,150.5916,150.4771,150.5916,1604.0
2020-01-09 11:30:00,157.89,158.09,157.84,158.08,5794.0,150.6393,150.8301,150.5916,150.8206,5794.0
2020-01-09 11:35:00,158.06,158.07,157.93,157.93,2000.0,150.8015,150.8111,150.6775,150.6775,2000.0
2020-01-09 11:40:00,158.06,158.14,158.03,158.03,1776.0,150.8015,150.8778,150.7729,150.7729,1776.0
2020-01-09 11:45:00,158.06,158.06,157.88,157.98,1132.0,150.8015,150.8015,150.6298,150.7252,1132.0
2020-01-09 11:50:00,158.03,158.1,158.02,158.06,900.0,150.7729,150.8397,150.7634,150.8015,900.0
2020-01-09 11:55:00,158.01,158.03,157.84,158.01,1500.0,150.7538,150.7729,150.5916,150.7538,1500.0
2020-01-09 12:00:00,158.02,158.07,158.01,158.04,1578.0,150.7634,150.8111,150.7538,150.7824,1578.0
2020-01-09 12:05:00,158.02,158.04,157.95,158.0,1400.0,150.7634,150.7824,150.6966,150.7443,1400.0
2020-01-09 12:10:00,158.01,158.01,157.94,157.96,800.0,150.7538,150.7538,150.687,150.7061,800.0
2020-01-09 12:15:00,157.94,157.97,157.86,157.91,4500.0,150.687,150.7157,150.6107,150.6584,4500.0
2020-01-09 12:20:00,157.85,157.85,157.35,157.53,6105.0,150.6012,150.6012,150.1241,150.2959,6105.0
2020-01-09 12:25:00,157.45,157.45,157.41,157.41,1221.0,150.2195,150.2195,150.1814,150.1814,1221.0
2020-01-09 12:30:00,157.49,157.55,157.2,157.2,2648.0,150.2577,150.3149,149.981,149.981,2648.0
2020-01-09 12:35:00,157.15,157.15,156.96,156.96,940.0,149.9333,149.9333,149.752,149.752,940.0
2020-01-09 12:40:00,156.94,156.98,156.92,156.92,536.0,149.733,149.7711,149.7139,149.7139,536.0
2020-01-09 12:45:00,156.91,156.91,156.77,156.9,5002.0,149.7043,149.7043,149.5708,149.6948,5002.0
2020-01-09 12:50:00,156.97,157.01,156.91,156.98,1106.0,149.7616,149.7997,149.7043,149.7711,1106.0
2020-01-09 12:55:00,157.02,157.02,156.87,156.87,1300.0,149.8093,149.8093,149.6662,149.6662,1300.0
2020-01-09 13:00:00,156.83,157.03,156.83,157.03,1153.0,149.628,149.8188,149.628,149.8188,1153.0
2020-01-09 13:05:00,157.0,157.04,156.8,156.87,1200.0,149.7902,149.8284,149.5994,149.6662,1200.0
2020-01-09 13:10:00,156.75,156.89,156.75,156.89,200.0,149.5517,149.6852,149.5517,149.6852,200.0
2020-01-09 13:15:00,156.94,156.95,156.81,156.87,1385.0,149.733,149.7425,149.6089,149.6662,1385.0
2020-01-09 13:20:00,156.85,156.88,156.69,156.69,1800.0,149.6471,149.6757,149.4944,149.4944,1800.0
2020-01-09 13:25:00,156.62,156.77,156.57,156.77,2324.0,149.4276,149.5708,149.3799,149.5708,2324.0
2020-01-09 13:30:00,156.84,157.0,156.84,156.96,1147.0,149.6375,149.7902,149.6375,149.752,1147.0
2020-01-09 13:35:00,156.95,156.97,156.91,156.97,923.0,149.7425,149.7616,149.7043,149.7616,923.0
2020-01-09 13:40:00,156.98,157.14,156.91,157.14,1000.0,149.7711,149.9238,149.7043,149.9238,1000.0
2020-01-09 13:45:00,157.14,157.16,157.08,157.08,935.0,149.9238,149.9428,149.8665,149.8665,935.0
2020-01-09 13:50:00,157.07,157.14,156.91,156.91,1351.0,149.857,149.9238,149.7043,149.7043,1351.0
2020-01-09 13:55:00,156.92,157.04,156.91,156.97,1986.0,149.7139,149.8284,149.7043,149.7616,1986.0
2020-01-09 14:00:00,157.02,157.15,157.02,157.14,1100.0,149.8093,149.9333,149.8093,149.9238,1100.0
2020-01-09 14:05:00,157.12,157.17,157.06,157.06,1995.0,149.9047,149.9524,149.8474,149.8474,1995.0
2020-01-09 14:10:00,157.05,157.13,156.96,157.13,2443.0,149.8379,149.9142,149.752,149.9142,2443.0
2020-01-09 14:15:00,157.18,157.18,157.04,157.04,929.0,149.9619,149.9619,149.8284,149.8284,929.0
2020-01-09 14:20:00,157.09,157.2,157.04,157.13,1200.0,149.8761,149.981,149.8284,149.9142,1200.0
2020-01-09 14:25:00,157.28,157.28,157.12,157.13,2300.0,150.0573,150.0573,149.9047,149.9142,2300.0
2020-01-09 14:30:00,157.09,157.21,157.09,157.21,900.0,149.8761,149.9906,149.8761,149.9906,900.0
2020-01-09 14:35:00,157.17,157.2,157.1,157.2,1800.0,149.9524,149.981,149.8856,149.981,1800.0
2020-01-09 14:40:00,157.25,157.25,157.2,157.24,755.0,150.0287,150.0287,149.981,150.0192,755.0
2020-01-09 14:45:00,157.22,157.23,157.16,157.23,1958.0,150.0001,150.0096,149.9428,150.0096,1958.0
2020-01-09 14:50:00,157.23,157.33,157.19,157.31,1845.0,150.0096,150.105,149.9715,150.086,1845.0
2020-01-09 14:55:00,157.31,157.38,157.27,157.3,1482.0,150.086,150.1527,150.0478,150.0764,1482.0
2020-01-09 15:00:00,157.28,157.31,157.14,157.17,900.0,150.0573,150.086,149.9238,149.9524,900.0
2020-01-09 15:05:00,157.19,157.57,157.19,157.25,11594.0,149.9715,150.334,149.9715,150.0287,11594.0
2020-01-09 15:10:00,157.27,157.27,157.13,157.14,1100.0,150.0478,150.0478,149.9142,149.9238,1100.0
2020-01-09 15:15:00,157.14,157.15,157.08,157.14,3734.0,149.9238,149.9333,149.8665,149.9238,3734.0
2020-01-09 15:20:00,157.13,157.24,157.11,157.17,2350.0,149.9142,150.0192,149.8951,149.9524,2350.0
2020-01-09 15:25:00,157.15,157.21,157.12,157.17,1500.0,149.9333,149.9906,149.9047,149.9524,1500.0
2020-01-09 15:30:00,157.28,157.49,157.23,157.29,10872.0,150.0573,150.2577,150.0096,150.0669,10872.0
2020-01-09 15:35:00,157.27,157.36,157.26,157.34,2025.0,150.0478,150.1337,150.0383,150.1146,2025.0
2020-01-09 15:40:00,157.37,157.41,157.2,157.39,3900.0,150.1432,150.1814,149.981,150.1623,3900.0
2020-01-09 15:45:00,157.45,157.49,157.21,157.25,7211.0,150.2195,150.2577,149.9906,150.0287,7211.0
2020-01-09 15:50:00,157.28,157.5,157.28,157.5,8589.0,150.0573,150.2672,150.0573,150.2672,8589.0
2020-01-09 15:55:00,157.53,157.69,157.47,157.59,25011.0,150.2959,150.4485,150.2386,150.3531,25011.0
2020-01-10 09:30:00,158.0,158.08,158.0,158.08,3784.0,150.7443,150.8206,150.7443,150.8206,3784.0
2020-01-10 09:35:00,158.19,158.21,157.94,157.94,1350.0,150.9255,150.9446,150.687,150.687,1350.0
2020-01-10 09:40:00,157.77,158.24,157.77,157.95,2502.0,150.5248,150.9733,150.5248,150.6966,2502.0
2020-01-10 09:45:00,157.91,158.13,157.91,158.13,1756.0,150.6584,150.8683,150.6584,150.8683,1756.0
2020-01-10 09:50:00,158.09,158.46,157.81,157.81,1700.0,150.8301,151.1832,150.563,150.563,1700.0
2020-01-10 09:55:00,157.98,158.07,157.98,158.07,400.0,150.7252,150.8111,150.7252,150.8111,400.0
2020-01-10 10:00:00,157.94,158.08,157.87,157.87,3900.0,150.687,150.8206,150.6202,150.6202,3900.0
2020-01-10 10:05:00,157.91,158.11,157.91,158.05,1932.0,150.6584,150.8492,150.6584,150.792,1932.0
2020-01-10 10:10:00,157.95,158.03,157.87,158.02,3046.0,150.6966,150.7729,150.6202,150.7634,3046.0
2020-01-10 10:15:00,157.98,157.98,157.81,157.95,7075.0,150.7252,150.7252,150.563,150.6966,7075.0
2020-01-10 10:20:00,157.95,157.95,157.5,157.51,3760.0,150.6966,150.6966,150.2672,150.2768,3760.0
2020-01-10 10:25:00,157.46,157.46,157.46,157.46,100.0,150.2291,150.2291,150.2291,150.2291,100.0
2020-01-10 10:30:00,157.2,157.21,157.0,157.0,2200.0,149.981,149.9906,149.7902,149.7902,2200.0
2020-01-10 10:35:00,156.99,156.99,156.99,156.99,142.0,149.7807,149.7807,149.7807,149.7807,142.0
2020-01-10 10:40:00,156.92,156.92,156.8,156.92,1000.0,149.7139,149.7139,149.5994,149.7139,1000.0
2020-01-10 10:45:00,157.0,157.0,156.8,156.8,600.0,149.7902,149.7902,149.5994,149.5994,600.0
2020-01-10 10:50:00,156.79,156.97,156.79,156.85,800.0,149.5898,149.7616,149.5898,149.6471,800.0
2020-01-10 10:55:00,156.89,157.01,156.86,156.86,1220.0,149.6852,149.7997,149.6566,149.6566,1220.0
2020-01-10 11:00:00,156.86,156.9,156.8,156.85,996.0,149.6566,149.6948,149.5994,149.6471,996.0
2020-01-10 11:05:00,156.83,156.92,156.83,156.92,500.0,149.628,149.7139,149.628,149.7139,500.0
2020-01-10 11:10:00,157.03,157.16,157.03,157.16,931.0,149.8188,149.9428,149.8188,149.9428,931.0
2020-01-10 11:15:00,157.29,157.35,157.01,157.03,3429.0,150.0669,150.1241,149.7997,149.8188,3429.0
2020-01-10 11:20:00,156.89,156.99,156.89,156.99,390.0,149.6852,149.7807,149.6852,149.7807,390.0
2020-01-10 11:25:00,156.77,156.88,156.72,156.88,1201.0,149.5708,149.6757,149.5231,149.6757,1201.0
2020-01-10 11:30:00,156.88,156.88,156.47,156.55,2603.0,149.6757,149.6757,149.2845,149.3609,2603.0
2020-01-10 11:35:00,156.59,156.66,156.51,156.51,800.0,149.399,149.4658,149.3227,149.3227,800.0
2020-01-10 11:40:00,156.37,156.57,156.37,156.5,700.0,149.1891,149.3799,149.1891,149.3132,700.0
2020-01-10 11:45:00,156.66,156.66,156.51,156.6,402.0,149.4658,149.4658,149.3227,149.4086,402.0
2020-01-10 11:50:00,156.48,156.7,156.41,156.66,1200.0,149.2941,149.504,149.2273,149.4658,1200.0
2020-01-10 11:55:00,156.66,156.67,156.58,156.58,946.0,149.4658,149.4754,149.3895,149.3895,946.0
2020-01-10 12:00:00,156.56,156.56,156.38,156.38,800.0,149.3704,149.3704,149.1987,149.1987,800.0
2020-01-10 12:05:00,156.29,156.31,156.22,156.22,1663.0,149.1128,149.1319,149.046,149.046,1663.0
2020-01-10 12:10:00,156.15,156.15,155.91,156.14,1302.0,148.9792,148.9792,148.7503,148.9697,1302.0
2020-01-10 12:15:00,156.16,156.16,156.09,156.13,615.0,148.9888,148.9888,148.922,148.9601,615.0
2020-01-10 12:20:00,155.97,156.13,155.97,156.03,1330.0,148.8075,148.9601,148.8075,148.8647,1330.0
2020-01-10 12:25:00,156.03,156.21,156.03,156.21,1424.0,148.8647,149.0365,148.8647,149.0365,1424.0
2020-01-10 12:30:00,156.18,156.18,155.87,156.02,1262.0,149.0079,149.0079,148.7121,148.8552,1262.0
2020-01-10 12:35:00,156.04,156.04,155.91,156.02,2401.0,148.8743,148.8743,148.7503,148.8552,2401.0
2020-01-10 12:40:00,155.97,156.14,155.93,156.09,1400.0,148.8075,148.9697,148.7693,148.922,1400.0
2020-01-10 12:45:00,156.09,156.18,156.06,156.07,3485.0,148.922,149.0079,148.8934,148.9029,3485.0
2020-01-10 12:50:00,156.0,156.17,155.99,156.17,2999.0,148.8361,148.9983,148.8266,148.9983,2999.0
2020-01-10 12:55:00,156.18,156.19,156.11,156.16,2937.0,149.0079,149.0174,148.9411,148.9888,2937.0
2020-01-10 13:00:00,156.17,156.26,156.16,156.2,1355.0,148.9983,149.0842,148.9888,149.0269,1355.0
2020-01-10 13:05:00,156.14,156.19,156.14,156.18,502.0,148.9697,149.0174,148.9697,149.0079,502.0
2020-01-10 13:10:00,156.23,156.46,156.2,156.4,1202.0,149.0556,149.275,149.0269,149.2178,1202.0
2020-01-10 13:15:00,156.5,156.54,156.5,156.51,500.0,149.3132,149.3513,149.3132,149.3227,500.0
2020-01-10 13:20:00,156.57,156.58,156.45,156.45,1165.0,149.3799,149.3895,149.2655,149.2655,1165.0
2020-01-10 13:25:00,156.45,156.52,156.45,156.45,925.0,149.2655,149.3322,149.2655,149.2655,925.0
2020-01-10 13:30:00,156.57,156.58,156.53,156.55,400.0,149.3799,149.3895,149.3418,149.3609,400.0
2020-01-10 13:35:00,156.59,156.59,156.45,156.45,500.0,149.399,149.399,149.2655,149.2655,500.0
2020-01-10 13:40:00,156.34,156.39,156.34,156.38,300.0,149.1605,149.2082,149.1605,149.1987,300.0
2020-01-10 13:45:00,156.51,156.59,156.45,156.59,924.0,149.3227,149.399,149.2655,149.399,924.0
2020-01-10 13:50:00,156.51,156.57,156.42,156.43,701.0,149.3227,149.3799,149.2368,149.2464,701.0
2020-01-10 13:55:00,156.48,156.54,156.48,156.53,1226.0,149.2941,149.3513,149.2941,149.3418,1226.0
2020-01-10 14:00:00,156.5,156.54,156.45,156.54,715.0,149.3132,149.3513,149.2655,149.3513,715.0
2020-01-10 14:05:00,156.55,156.55,156.47,156.47,714.0,149.3609,149.3609,149.2845,149.2845,714.0
2020-01-10 14:10:00,156.48,156.5,156.38,156.39,2169.0,149.2941,149.3132,149.1987,149.2082,2169.0
2020-01-10 14:15:00,156.31,156.71,156.31,156.71,10417.0,149.1319,149.5135,149.1319,149.5135,10417.0
2020-01-10 14:20:00,156.67,156.73,156.59,156.59,2100.0,149.4754,149.5326,149.399,149.399,2100.0
2020-01-10 14:25:00,156.5,156.51,156.49,156.51,500.0,149.3132,149.3227,149.3036,149.3227,500.0
2020-01-10 14:30:00,156.53,156.53,156.44,156.5,1753.0,149.3418,149.3418,149.2559,149.3132,1753.0
2020-01-10 14:35:00,156.49,156.56,156.35,156.48,4804.0,149.3036,149.3704,149.17,149.2941,4804.0
2020-01-10 14:40:00,156.47,156.49,156.35,156.46,2372.0,149.2845,149.3036,149.17,149.275,2372.0
2020-01-10 14:45:00,156.45,156.57,156.37,156.56,2293.0,149.2655,149.3799,149.1891,149.3704,2293.0
2020-01-10 14:50:00,156.56,156.64,156.55,156.55,606.0,149.3704,149.4467,149.3609,149.3609,606.0
2020-01-10 14:55:00,156.6,156.64,156.6,156.6,985.0,149.4086,149.4467,149.4086,149.4086,985.0
2020-01-10 15:00:00,156.58,156.61,156.47,156.54,1379.0,149.3895,149.4181,149.2845,149.3513,1379.0
2020-01-10 15:05:00,156.56,156.57,156.45,156.49,1431.0,149.3704,149.3799,149.2655,149.3036,1431.0
2020-01-10 15:10:00,156.47,156.47,156.41,156.41,500.0,149.2845,149.2845,149.2273,149.2273,500.0
2020-01-10 15:15:00,156.3,156.39,156.3,156.32,829.0,149.1223,149.2082,149.1223,149.1414,829.0
2020-01-10 15:20:00,156.35,156.35,156.35,156.35,100.0,149.17,149.17,149.17,149.17,100.0
2020-01-10 15:25:00,156.35,156.37,156.31,156.37,2345.0,149.17,149.1891,149.1319,149.1891,2345.0
2020-01-10 15:30:00,156.37,156.5,156.33,156.48,8756.0,149.1891,149.3132,149.151,149.2941,8756.0
2020-01-10 15:35:00,156.48,156.59,156.47,156.51,6678.0,149.2941,149.399,149.2845,149.3227,6678.0
2020-01-10 15:40:00,156.49,156.56,156.36,156.49,8474.0,149.3036,149.3704,149.1796,149.3036,8474.0
2020-01-10 15:45:00,156.52,156.61,156.41,156.42,6610.0,149.3322,149.4181,149.2273,149.2368,6610.0
2020-01-10 15:50:00,156.42,156.84,156.42,156.77,6678.0,149.2368,149.6375,149.2368,149.5708,6678.0
2020-01-10 15:55:00,156.75,156.93,156.73,156.89,15603.0,149.5517,149.7234,149.5326,149.6852,15603.0
2020-01-13 09:30:00,157.4,157.54,157.0,157.0,8046.0,150.1718,150.3054,149.7902,149.7902,8046.0
2020-01-13 09:35:00,157.0,157.37,156.92,157.13,4869.0,149.7902,150.1432,149.7139,149.9142,4869.0
2020-01-13 09:40:00,157.08,157.12,156.98,157.02,889.0,149.8665,149.9047,149.7711,149.8093,889.0
2020-01-13 09:45:00,156.78,156.89,156.75,156.87,1018.0,149.5803,149.6852,149.5517,149.6662,1018.0
2020-01-13 09:50:00,157.01,157.02,156.73,156.84,700.0,149.7997,149.8093,149.5326,149.6375,700.0
2020-01-13 09:55:00,156.82,157.0,156.82,157.0,272.0,149.6185,149.7902,149.6185,149.7902,272.0
2020-01-13 10:00:00,157.06,157.2,157.01,157.01,1773.0,149.8474,149.981,149.7997,149.7997,1773.0
2020-01-13 10:05:00,157.01,157.01,156.93,156.99,300.0,149.7997,149.7997,149.7234,149.7807,300.0
2020-01-13 10:10:00,157.06,157.06,157.06,157.06,100.0,149.8474,149.8474,149.8474,149.8474,100.0
2020-01-13 10:15:00,157.0,157.0,156.83,156.83,1729.0,149.7902,149.7902,149.628,149.628,1729.0
2020-01-13 10:20:00,156.82,156.99,156.76,156.98,2540.0,149.6185,149.7807,149.5612,149.7711,2540.0
2020-01-13 10:25:00,156.91,156.93,156.44,156.6,1130.0,149.7043,149.7234,149.2559,149.4086,1130.0
2020-01-13 10:30:00,156.67,156.67,156.66,156.67,100.0,149.4754,149.4754,149.4658,149.4754,100.0
2020-01-13 10:35:00,156.62,156.96,156.62,156.96,800.0,149.4276,149.752,149.4276,149.752,800.0
2020-01-13 10:40:00,156.91,156.94,156.78,156.78,2000.0,149.7043,149.733,149.5803,149.5803,2000.0
2020-01-13 10:45:00,156.86,156.91,156.84,156.84,626.0,149.6566,149.7043,149.6375,149.6375,626.0
2020-01-13 10:50:00,156.78,157.08,156.78,157.08,1420.0,149.5803,149.8665,149.5803,149.8665,1420.0
2020-01-13 10:55:00,156.97,157.25,156.97,157.22,4020.0,149.7616,150.0287,149.7616,150.0001,4020.0
2020-01-13 11:00:00,157.16,157.16,156.9,156.9,1300.0,149.9428,149.9428,149.6948,149.6948,1300.0
2020-01-13 11:05:00,156.93,157.04,156.93,156.94,383.0,149.7234,149.8284,149.7234,149.733,383.0
2020-01-13 11:10:00,156.66,157.03,156.66,156.97,5401.0,149.4658,149.8188,149.4658,149.7616,5401.0
2020-01-13 11:15:00,156.96,157.12,156.89,156.99,7365.0,149.752,149.9047,149.6852,149.7807,7365.0
2020-01-13 11:20:00,156.96,157.16,156.93,157.11,1500.0,149.752,149.9428,149.7234,149.8951,1500.0
2020-01-13 11:25:00,157.17,157.2,157.0,157.2,1600.0,149.9524,149.981,149.7902,149.981,1600.0
2020-01-13 11:30:00,157.0,157.18,156.85,156.85,2747.0,149.7902,149.9619,149.6471,149.6471,2747.0
2020-01-13 11:35:00,156.87,157.07,156.87,157.06,1798.0,149.6662,149.857,149.6662,149.8474,1798.0
2020-01-13 11:40:00,157.07,157.15,157.07,157.15,200.0,149.857,149.9333,149.857,149.9333,200.0
2020-01-13 11:45:00,157.03,157.11,157.0,157.02,1874.0,149.8188,149.8951,149.7902,149.8093,1874.0
2020-01-13 11:50:00,156.99,157.15,156.99,157.1,1400.0,149.7807,149.9333,149.7807,149.8856,1400.0
2020-01-13 11:55:00,157.07,157.09,157.0,157.07,1400.0,149.857,149.8761,149.7902,149.857,1400.0
2020-01-13 12:00:00,157.08,157.15,157.08,157.12,600.0,149.8665,149.9333,149.8665,149.9047,600.0
2020-01-13 12:05:00,157.2,157.42,157.2,157.42,2598.0,149.981,150.1909,149.981,150.1909,2598.0
2020-01-13 12:10:00,157.42,157.5,157.4,157.5,3452.0,150.1909,150.2672,150.1718,150.2672,3452.0
2020-01-13 12:15:00,157.46,157.48,157.39,157.44,800.0,150.2291,150.2482,150.1623,150.21,800.0
2020-01-13 12:20:00,157.44,157.44,157.37,157.39,2867.0,150.21,150.21,150.1432,150.1623,2867.0
2020-01-13 12:25:00,157.41,157.64,157.4,157.64,3310.0,150.1814,150.4008,150.1718,150.4008,3310.0
2020-01-13 12:30:00,157.65,157.68,157.62,157.68,998.0,150.4103,150.439,150.3817,150.439,998.0
2020-01-13 12:35:00,157.62,157.81,157.61,157.81,2057.0,150.3817,150.563,150.3722,150.563,2057.0
2020-01-13 12:40:00,157.81,157.95,157.77,157.95,1905.0,150.563,150.6966,150.5248,150.6966,1905.0
2020-01-13 12:45:00,157.94,158.03,157.92,157.97,3947.0,150.687,150.7729,150.6679,150.7157,3947.0
2020-01-13 12:50:00,157.98,157.98,157.86,157.89,2100.0,150.7252,150.7252,150.6107,150.6393,2100.0
2020-01-13 12:55:00,157.89,158.01,157.89,157.97,2630.0,150.6393,150.7538,150.6393,150.7157,2630.0
2020-01-13 13:00:00,158.0,158.01,157.98,157.98,1571.0,150.7443,150.7538,150.7252,150.7252,1571.0
2020-01-13 13:05:00,157.99,158.11,157.99,158.03,3731.0,150.7347,150.8492,150.7347,150.7729,3731.0
2020-01-13 13:10:00,158.05,158.11,158.04,158.11,417.0,150.792,150.8492,150.7824,150.8492,417.0
2020-01-13 13:15:00,158.05,158.18,158.05,158.18,2100.0,150.792,150.916,150.792,150.916,2100.0
2020-01-13 13:20:00,158.17,158.58,158.17,158.3,28235.0,150.9065,151.2976,150.9065,151.0305,28235.0
2020-01-13 13:25:00,158.16,158.16,157.96,157.98,1320.0,150.8969,150.8969,150.7061,150.7252,1320.0
2020-01-13 13:30:00,157.96,158.06,157.87,157.99,4687.0,150.7061,150.8015,150.6202,150.7347,4687.0
2020-01-13 13:35:00,157.88,158.0,157.83,157.94,8348.0,150.6298,150.7443,150.5821,150.687,8348.0
2020-01-13 13:40:00,157.94,157.98,157.77,157.9,4859.0,150.687,150.7252,150.5248,150.6489,4859.0
2020-01-13 13:45:00,157.88,157.88,157.79,157.83,3173.0,150.6298,150.6298,150.5439,150.5821,3173.0
2020-01-13 13:50:00,157.82,157.82,157.81,157.82,103.0,150.5725,150.5725,150.563,150.5725,103.0
2020-01-13 13:55:00,157.77,157.85,157.77,157.83,1400.0,150.5248,150.6012,150.5248,150.5821,1400.0
2020-01-13 14:00:00,157.87,157.9,157.79,157.85,1497.0,150.6202,150.6489,150.5439,150.6012,1497.0
2020-01-13 14:05:00,157.85,157.94,157.84,157.88,2429.0,150.6012,150.687,150.5916,150.6298,2429.0
2020-01-13 14:10:00,157.9,157.94,157.87,157.87,675.0,150.6489,150.687,150.6202,150.6202,675.0
2020-01-13 14:15:00,157.86,157.89,157.78,157.86,1120.0,150.6107,150.6393,150.5344,150.6107,1120.0
2020-01-13 14:20:00,157.94,158.08,157.94,158.03,1314.0,150.687,150.8206,150.687,150.7729,1314.0
2020-01-13 14:25:00,158.0,158.01,157.94,158.0,800.0,150.7443,150.7538,150.687,150.7443,800.0
2020-01-13 14:30:00,158.03,158.17,158.03,158.17,730.0,150.7729,150.9065,150.7729,150.9065,730.0
2020-01-13 14:35:00,158.13,158.13,158.0,158.05,772.0,150.8683,150.8683,150.7443,150.792,772.0
2020-01-13 14:40:00,158.05,158.08,157.98,157.98,1202.0,150.792,150.8206,150.7252,150.7252,1202.0
2020-01-13 14:45:00,158.0,158.08,158.0,158.03,1509.0,150.7443,150.8206,150.7443,150.7729,1509.0
2020-01-13 14:50:00,157.98,158.0,157.98,158.0,401.0,150.7252,150.7443,150.7252,150.7443,401.0
2020-01-13 14:55:00,157.99,158.01,157.95,158.01,770.0,150.7347,150.7538,150.6966,150.7538,770.0
2020-01-13 15:00:00,158.04,158.11,157.99,158.04,2336.0,150.7824,150.8492,150.7347,150.7824,2336.0
2020-01-13 15:05:00,158.05,158.07,158.03,158.07,435.0,150.792,150.8111,150.7729,150.8111,435.0
2020-01-13 15:10:00,158.08,158.09,158.04,158.04,1304.0,150.8206,150.8301,150.7824,150.7824,1304.0
2020-01-13 15:15:00,158.04,158.08,158.03,158.03,1004.0,150.7824,150.8206,150.7729,150.7729,1004.0
2020-01-13 15:20:00,157.99,158.01,157.98,158.0,1700.0,150.7347,150.7538,150.7252,150.7443,1700.0
2020-01-13 15:25:00,158.0,158.0,157.96,157.96,500.0,150.7443,150.7443,150.7061,150.7061,500.0
2020-01-13 15:30:00,157.94,158.1,157.89,158.1,3402.0,150.687,150.8397,150.6393,150.8397,3402.0
2020-01-13 15:35:00,158.08,158.14,158.04,158.08,3014.0,150.8206,150.8778,150.7824,150.8206,3014.0
2020-01-13 15:40:00,158.1,158.12,157.92,157.92,2780.0,150.8397,150.8588,150.6679,150.6679,2780.0
2020-01-13 15:45:00,157.82,158.02,157.79,158.0,4275.0,150.5725,150.7634,150.5439,150.7443,4275.0
2020-01-13 15:50:00,158.01,158.1,157.97,158.09,5018.0,150.7538,150.8397,150.7157,150.8301,5018.0
2020-01-13 15:55:00,158.02,158.35,157.96,158.25,27156.0,150.7634,151.0782,150.7061,150.9828,27156.0
2020-01-14 09:30:00,157.48,157.77,157.04,157.04,7448.0,150.2482,150.5248,149.8284,149.8284,7448.0
2020-01-14 09:35:00,157.29,157.46,157.25,157.25,1122.0,150.0669,150.2291,150.0287,150.0287,1122.0
2020-01-14 09:40:00,157.36,157.4,157.01,157.4,646.0,150.1337,150.1718,149.7997,150.1718,646.0
2020-01-14 09:45:00,157.61,157.61,157.49,157.5,400.0,150.3722,150.3722,150.2577,150.2672,400.0
2020-01-14 09:50:00,157.27,157.27,156.95,157.09,1747.0,150.0478,150.0478,149.7425,149.8761,1747.0
2020-01-14 09:55:00,157.17,157.28,156.98,157.06,1200.0,149.9524,150.0573,149.7711,149.8474,1200.0
2020-01-14 10:00:00,157.11,157.25,157.11,157.18,1411.0,149.8951,150.0287,149.8951,149.9619,1411.0
2020-01-14 10:05:00,157.27,157.48,157.0,157.48,1800.0,150.0478,150.2482,149.7902,150.2482,1800.0
2020-01-14 10:10:00,157.31,157.65,157.3,157.61,4932.0,150.086,150.4103,150.0764,150.3722,4932.0
2020-01-14 10:15:00,157.56,157.71,157.54,157.54,1615.0,150.3245,150.4676,150.3054,150.3054,1615.0
2020-01-14 10:20:00,157.63,157.67,157.61,157.64,602.0,150.3913,150.4294,150.3722,150.4008,602.0
2020-01-14 10:25:00,157.67,157.87,157.66,157.83,1300.0,150.4294,150.6202,150.4199,150.5821,1300.0
2020-01-14 10:30:00,157.87,157.87,157.57,157.57,534.0,150.6202,150.6202,150.334,150.334,534.0
2020-01-14 10:35:00,157.6,157.68,157.6,157.68,200.0,150.3626,150.439,150.3626,150.439,200.0
2020-01-14 10:40:00,157.66,157.66,157.62,157.64,500.0,150.4199,150.4199,150.3817,150.4008,500.0
2020-01-14 10:45:00,157.5,157.63,157.34,157.63,1700.0,150.2672,150.3913,150.1146,150.3913,1700.0
2020-01-14 10:50:00,157.49,157.58,157.49,157.58,700.0,150.2577,150.3436,150.2577,150.3436,700.0
2020-01-14 10:55:00,157.67,157.67,157.52,157.55,1477.0,150.4294,150.4294,150.2863,150.3149,1477.0
2020-01-14 11:00:00,157.81,157.86,157.59,157.61,1227.0,150.563,150.6107,150.3531,150.3722,1227.0
2020-01-14 11:05:00,157.57,157.76,157.48,157.76,1689.0,150.334,150.5153,150.2482,150.5153,1689.0
2020-01-14 11:10:00,157.79,157.83,157.7,157.7,1313.0,150.5439,150.5821,150.4581,150.4581,1313.0
2020-01-14 11:15:00,157.65,157.65,157.65,157.65,100.0,150.4103,150.4103,150.4103,150.4103,100.0
2020-01-14 11:20:00,157.65,157.65,157.46,157.5,1000.0,150.4103,150.4103,150.2291,150.2672,1000.0
2020-01-14 11:25:00,157.6,157.63,157.59,157.59,500.0,150.3626,150.3913,150.3531,150.3531,500.0
2020-01-14 11:30:00,157.58,157.58,157.43,157.43,1451.0,150.3436,150.3436,150.2005,150.2005,1451.0
2020-01-14 11:35:00,157.51,157.53,157.51,157.53,200.0,150.2768,150.2959,150.2768,150.2959,200.0
2020-01-14 11:40:00,157.47,157.72,157.47,157.72,899.0,150.2386,150.4771,150.2386,150.4771,899.0
2020-01-14 11:45:00,157.8,157.8,157.74,157.74,582.0,150.5535,150.5535,150.4962,150.4962,582.0
2020-01-14 11:50:00,157.75,157.75,157.71,157.72,300.0,150.5058,150.5058,150.4676,150.4771,300.0
2020-01-14 11:55:00,157.68,157.69,157.5,157.5,722.0,150.439,150.4485,150.2672,150.2672,722.0
2020-01-14 12:00:00,157.46,157.55,157.46,157.55,700.0,150.2291,150.3149,150.2291,150.3149,700.0
2020-01-14 12:05:00,157.54,157.57,157.5,157.57,500.0,150.3054,150.334,150.2672,150.334,500.0
2020-01-14 12:10:00,157.6,157.65,157.57,157.65,630.0,150.3626,150.4103,150.334,150.4103,630.0
2020-01-14 12:15:00,157.61,157.63,157.59,157.63,1408.0,150.3722,150.3913,150.3531,150.3913,1408.0
2020-01-14 12:20:00,157.67,157.76,157.67,157.75,1261.0,150.4294,150.5153,150.4294,150.5058,1261.0
2020-01-14 12:25:00,157.78,157.78,157.73,157.78,776.0,150.5344,150.5344,150.4867,150.5344,776.0
2020-01-14 12:30:00,157.79,157.79,157.78,157.78,200.0,150.5439,150.5439,150.5344,150.5344,200.0
2020-01-14 12:35:00,157.77,157.77,157.77,157.77,511.0,150.5248,150.5248,150.5248,150.5248,511.0
2020-01-14 12:40:00,157.82,157.83,157.82,157.82,500.0,150.5725,150.5821,150.5725,150.5725,500.0
2020-01-14 12:45:00,157.86,158.0,157.86,157.88,1600.0,150.6107,150.7443,150.6107,150.6298,1600.0
2020-01-14 12:50:00,158.03,158.07,158.02,158.07,1050.0,150.7729,150.8111,150.7634,150.8111,1050.0
2020-01-14 12:55:00,158.03,158.03,157.9,157.91,317.0,150.7729,150.7729,150.6489,150.6584,317.0
2020-01-14 13:00:00,157.89,157.97,157.89,157.93,1123.0,150.6393,150.7157,150.6393,150.6775,1123.0
2020-01-14 13:05:00,157.96,158.03,157.96,158.01,1543.0,150.7061,150.7729,150.7061,150.7538,1543.0
2020-01-14 13:10:00,158.01,158.01,158.01,158.01,0.0,150.7538,150.7538,150.7538,150.7538,0.0
2020-01-14 13:15:00,157.96,157.98,157.9,157.97,600.0,150.7061,150.7252,150.6489,150.7157,600.0
2020-01-14 13:20:00,158.01,158.08,158.01,158.07,627.0,150.7538,150.8206,150.7538,150.8111,627.0
2020-01-14 13:25:00,158.06,158.1,158.06,158.1,500.0,150.8015,150.8397,150.8015,150.8397,500.0
2020-01-14 13:30:00,158.15,158.18,158.1,158.18,640.0,150.8874,150.916,150.8397,150.916,640.0
2020-01-14 13:35:00,158.14,158.14,157.8,157.83,5474.0,150.8778,150.8778,150.5535,150.5821,5474.0
2020-01-14 13:40:00,157.99,158.09,157.89,157.96,700.0,150.7347,150.8301,150.6393,150.7061,700.0
2020-01-14 13:45:00,157.81,157.87,157.78,157.87,1229.0,150.563,150.6202,150.5344,150.6202,1229.0
2020-01-14 13:50:00,157.87,157.91,157.85,157.85,300.0,150.6202,150.6584,150.6012,150.6012,300.0
2020-01-14 13:55:00,157.78,157.93,157.78,157.92,700.0,150.5344,150.6775,150.5344,150.6679,700.0
2020-01-14 14:00:00,157.79,157.79,157.47,157.47,1001.0,150.5439,150.5439,150.2386,150.2386,1001.0
2020-01-14 14:05:00,157.44,157.59,157.44,157.59,1000.0,150.21,150.3531,150.21,150.3531,1000.0
2020-01-14 14:10:00,157.56,157.56,157.36,157.41,1000.0,150.3245,150.3245,150.1337,150.1814,1000.0
2020-01-14 14:15:00,157.5,157.53,157.38,157.53,462.0,150.2672,150.2959,150.1527,150.2959,462.0
2020-01-14 14:20:00,157.62,157.7,157.62,157.69,1100.0,150.3817,150.4581,150.3817,150.4485,1100.0
2020-01-14 14:25:00,157.72,157.89,157.72,157.89,1330.0,150.4771,150.6393,150.4771,150.6393,1330.0
2020-01-14 14:30:00,157.86,157.86,157.68,157.74,1300.0,150.6107,150.6107,150.439,150.4962,1300.0
2020-01-14 14:35:00,157.76,157.76,157.7,157.7,774.0,150.5153,150.5153,150.4581,150.4581,774.0
2020-01-14 14:40:00,157.7,157.84,157.7,157.84,600.0,150.4581,150.5916,150.4581,150.5916,600.0
2020-01-14 14:45:00,157.86,157.86,157.73,157.77,1156.0,150.6107,150.6107,150.4867,150.5248,1156.0
2020-01-14 14:50:00,157.76,157.92,157.76,157.92,1334.0,150.5153,150.6679,150.5153,150.6679,1334.0
2020-01-14 14:55:00,157.88,157.98,157.82,157.98,1364.0,150.6298,150.7252,150.5725,150.7252,1364.0
2020-01-14 15:00:00,158.09,158.13,158.06,158.09,1501.0,150.8301,150.8683,150.8015,150.8301,1501.0
2020-01-14 15:05:00,158.15,158.2,158.08,158.08,716.0,150.8874,150.9351,150.8206,150.8206,716.0
2020-01-14 15:10:00,158.02,158.03,157.94,158.0,1536.0,150.7634,150.7729,150.687,150.7443,1536.0
2020-01-14 15:15:00,157.97,158.01,157.95,158.01,1000.0,150.7157,150.7538,150.6966,150.7538,1000.0
2020-01-14 15:20:00,158.02,158.14,158.01,158.1,1566.0,150.7634,150.8778,150.7538,150.8397,1566.0
2020-01-14 15:25:00,158.04,158.04,157.89,157.95,2230.0,150.7824,150.7824,150.6393,150.6966,2230.0
2020-01-14 15:30:00,157.96,158.19,157.92,158.12,4108.0,150.7061,150.9255,150.6679,150.8588,4108.0
2020-01-14 15:35:00,158.05,158.19,158.05,158.16,3047.0,150.792,150.9255,150.792,150.8969,3047.0
2020-01-14 15:40:00,158.19,158.37,158.19,158.3,7608.0,150.9255,151.0973,150.9255,151.0305,7608.0
2020-01-14 15:45:00,158.28,158.35,158.18,158.18,5867.0,151.0114,151.0782,150.916,150.916,5867.0
2020-01-14 15:50:00,158.2,158.2,158.03,158.19,7118.0,150.9351,150.9351,150.7729,150.9255,7118.0
2020-01-14 15:55:00,158.23,158.42,158.17,158.29,15057.0,150.9637,151.145,150.9065,151.021,15057.0
2020-01-15 09:30:00,158.43,158.99,158.43,158.99,6348.0,151.1545,151.6888,151.1545,151.6888,6348.0
2020-01-15 09:35:00,159.22,159.22,158.82,159.02,1002.0,151.9082,151.9082,151.5266,151.7174,1002.0
2020-01-15 09:40:00,159.05,159.45,159.05,159.17,848.0,151.7461,152.1277,151.7461,151.8605,848.0
2020-01-15 09:45:00,159.08,159.08,158.75,158.75,223.0,151.7747,151.7747,151.4598,151.4598,223.0
2020-01-15 09:50:00,158.47,158.89,158.47,158.89,1653.0,151.1927,151.5934,151.1927,151.5934,1653.0
2020-01-15 09:55:00,158.96,159.03,158.9,159.03,300.0,151.6602,151.727,151.6029,151.727,300.0
2020-01-15 10:00:00,159.17,159.17,159.0,159.0,500.0,151.8605,151.8605,151.6984,151.6984,500.0
2020-01-15 10:05:00,158.89,159.23,158.75,159.15,6637.0,151.5934,151.9178,151.4598,151.8415,6637.0
2020-01-15 10:10:00,159.11,159.3,159.02,159.08,5554.0,151.8033,151.9846,151.7174,151.7747,5554.0
2020-01-15 10:15:00,159.03,159.35,159.03,159.18,2561.0,151.727,152.0323,151.727,151.8701,2561.0
2020-01-15 10:20:00,159.17,159.27,159.05,159.09,4206.0,151.8605,151.956,151.7461,151.7842,4206.0
2020-01-15 10:25:00,159.1,159.34,159.09,159.34,5607.0,151.7938,152.0227,151.7842,152.0227,5607.0
2020-01-15 10:30:00,159.28,159.29,159.14,159.14,2450.0,151.9655,151.975,151.8319,151.8319,2450.0
2020-01-15 10:35:00,159.42,159.6,159.41,159.49,1587.0,152.0991,152.2708,152.0895,152.1659,1587.0
2020-01-15 10:40:00,159.69,159.69,159.61,159.69,800.0,152.3567,152.3567,152.2803,152.3567,800.0
2020-01-15 10:45:00,159.63,159.73,159.61,159.66,1000.0,152.2994,152.3948,152.2803,152.328,1000.0
2020-01-15 10:50:00,159.6,159.6,159.53,159.53,500.0,152.2708,152.2708,152.204,152.204,500.0
2020-01-15 10:55:00,159.37,159.37,159.25,159.25,600.0,152.0514,152.0514,151.9369,151.9369,600.0
2020-01-15 11:00:00,159.28,159.31,159.23,159.31,600.0,151.9655,151.9941,151.9178,151.9941,600.0
2020-01-15 11:05:00,159.34,159.34,158.96,158.96,3393.0,152.0227,152.0227,151.6602,151.6602,3393.0
2020-01-15 11:10:00,159.0,159.11,158.98,159.11,546.0,151.6984,151.8033,151.6793,151.8033,546.0
2020-01-15 11:15:00,159.2,159.22,159.2,159.22,500.0,151.8892,151.9082,151.8892,151.9082,500.0
2020-01-15 11:20:00,159.28,159.39,159.25,159.33,900.0,151.9655,152.0704,151.9369,152.0132,900.0
2020-01-15 11:25:00,159.25,159.25,159.12,159.23,700.0,151.9369,151.9369,151.8128,151.9178,700.0
2020-01-15 11:30:00,159.28,159.41,159.27,159.41,600.0,151.9655,152.0895,151.956,152.0895,600.0
2020-01-15 11:35:00,159.45,159.5,159.4,159.5,700.0,152.1277,152.1754,152.08,152.1754,700.0
2020-01-15 11:40:00,159.44,159.47,159.36,159.44,2200.0,152.1181,152.1468,152.0418,152.1181,2200.0
2020-01-15 11:45:00,159.3,159.39,159.3,159.37,1600.0,151.9846,152.0704,151.9846,152.0514,1600.0
2020-01-15 11:50:00,159.39,159.5,159.39,159.4,3400.0,152.0704,152.1754,152.0704,152.08,3400.0
2020-01-15 11:55:00,159.38,159.45,159.31,159.34,3919.0,152.0609,152.1277,151.9941,152.0227,3919.0
2020-01-15 12:00:00,159.34,159.44,159.33,159.44,2450.0,152.0227,152.1181,152.0132,152.1181,2450.0
2020-01-15 12:05:00,159.41,159.5,159.41,159.47,2000.0,152.0895,152.1754,152.0895,152.1468,2000.0
2020-01-15 12:10:00,159.47,159.5,159.42,159.48,1686.0,152.1468,152.1754,152.0991,152.1563,1686.0
2020-01-15 12:15:00,159.42,159.58,159.42,159.46,1605.0,152.0991,152.2517,152.0991,152.1372,1605.0
2020-01-15 12:20:00,159.5,159.54,159.48,159.49,1702.0,152.1754,152.2136,152.1563,152.1659,1702.0
2020-01-15 12:25:00,159.48,159.5,159.42,159.42,2100.0,152.1563,152.1754,152.0991,152.0991,2100.0
2020-01-15 12:30:00,159.44,159.49,159.38,159.38,1800.0,152.1181,152.1659,152.0609,152.0609,1800.0
2020-01-15 12:35:00,159.37,159.47,159.35,159.44,7781.0,152.0514,152.1468,152.0323,152.1181,7781.0
2020-01-15 12:40:00,159.44,159.47,159.29,159.29,1590.0,152.1181,152.1468,151.975,151.975,1590.0
2020-01-15 12:45:00,159.28,159.28,159.06,159.06,1200.0,151.9655,151.9655,151.7556,151.7556,1200.0
2020-01-15 12:50:00,159.02,159.11,158.8,158.8,2500.0,151.7174,151.8033,151.5075,151.5075,2500.0
2020-01-15 12:55:00,158.78,158.82,158.53,158.64,1798.0,151.4885,151.5266,151.2499,151.3549,1798.0
2020-01-15 13:00:00,158.58,158.58,158.45,158.45,1310.0,151.2976,151.2976,151.1736,151.1736,1310.0
2020-01-15 13:05:00,158.53,158.53,158.44,158.45,400.0,151.2499,151.2499,151.1641,151.1736,400.0
2020-01-15 13:10:00,158.4,158.51,158.31,158.34,2100.0,151.1259,151.2309,151.04,151.0687,2100.0
2020-01-15 13:15:00,158.35,158.39,158.27,158.33,1775.0,151.0782,151.1164,151.0019,151.0591,1775.0
2020-01-15 13:20:00,158.29,158.29,158.12,158.12,2515.0,151.021,151.021,150.8588,150.8588,2515.0
2020-01-15 13:25:00,158.15,158.18,158.01,158.07,5073.0,150.8874,150.916,150.7538,150.8111,5073.0
2020-01-15 13:30:00,158.08,158.12,157.9,157.95,3136.0,150.8206,150.8588,150.6489,150.6966,3136.0
2020-01-15 13:35:00,158.07,158.07,157.97,158.07,500.0,150.8111,150.8111,150.7157,150.8111,500.0
2020-01-15 13:40:00,158.05,158.35,157.9,158.3,19758.0,150.792,151.0782,150.6489,151.0305,19758.0
2020-01-15 13:45:00,158.35,158.46,158.27,158.36,2739.0,151.0782,151.1832,151.0019,151.0877,2739.0
2020-01-15 13:50:00,158.35,158.36,158.21,158.27,4183.0,151.0782,151.0877,150.9446,151.0019,4183.0
2020-01-15 13:55:00,158.22,158.25,158.07,158.12,1700.0,150.9542,150.9828,150.8111,150.8588,1700.0
2020-01-15 14:00:00,158.22,158.33,158.22,158.3,500.0,150.9542,151.0591,150.9542,151.0305,500.0
2020-01-15 14:05:00,158.37,158.44,158.36,158.44,400.0,151.0973,151.1641,151.0877,151.1641,400.0
2020-01-15 14:10:00,158.56,158.59,158.42,158.42,1700.0,151.2786,151.3072,151.145,151.145,1700.0
2020-01-15 14:15:00,158.55,158.6,158.55,158.59,400.0,151.269,151.3167,151.269,151.3072,400.0
2020-01-15 14:20:00,158.57,158.57,158.38,158.38,1922.0,151.2881,151.2881,151.1068,151.1068,1922.0
2020-01-15 14:25:00,158.33,158.54,158.33,158.51,2281.0,151.0591,151.2595,151.0591,151.2309,2281.0
2020-01-15 14:30:00,158.63,158.63,158.46,158.51,1610.0,151.3453,151.3453,151.1832,151.2309,1610.0
2020-01-15 14:35:00,158.49,158.51,158.34,158.39,1293.0,151.2118,151.2309,151.0687,151.1164,1293.0
2020-01-15 14:40:00,158.38,158.44,158.3,158.31,3800.0,151.1068,151.1641,151.0305,151.04,3800.0
2020-01-15 14:45:00,158.31,158.33,158.07,158.07,4783.0,151.04,151.0591,150.8111,150.8111,4783.0
2020-01-15 14:50:00,158.07,158.29,158.07,158.29,3900.0,150.8111,151.021,150.8111,151.021,3900.0
2020-01-15 14:55:00,158.3,158.38,158.3,158.35,1003.0,151.0305,151.1068,151.0305,151.0782,1003.0
2020-01-15 15:00:00,158.18,158.26,158.18,158.21,1202.0,150.916,150.9923,150.916,150.9446,1202.0
2020-01-15 15:05:00,158.18,158.23,158.0,158.01,8372.0,150.916,150.9637,150.7443,150.7538,8372.0
2020-01-15 15:10:00,158.0,158.21,157.98,158.17,3694.0,150.7443,150.9446,150.7252,150.9065,3694.0
2020-01-15 15:15:00,158.15,158.16,158.11,158.16,1206.0,150.8874,150.8969,150.8492,150.8969,1206.0
2020-01-15 15:20:00,158.17,158.18,158.12,158.13,900.0,150.9065,150.916,150.8588,150.8683,900.0
2020-01-15 15:25:00,158.19,158.33,158.12,158.33,4434.0,150.9255,151.0591,150.8588,151.0591,4434.0
2020-01-15 15:30:00,158.34,158.49,158.28,158.48,7661.0,151.0687,151.2118,151.0114,151.2022,7661.0
2020-01-15 15:35:00,158.49,158.75,158.46,158.69,8687.0,151.2118,151.4598,151.1832,151.4026,8687.0
2020-01-15 15:40:00,158.68,158.68,158.54,158.56,3000.0,151.393,151.393,151.2595,151.2786,3000.0
2020-01-15 15:45:00,158.56,158.7,158.56,158.6,4807.0,151.2786,151.4121,151.2786,151.3167,4807.0
2020-01-15 15:50:00,158.64,158.71,158.56,158.66,9809.0,151.3549,151.4217,151.2786,151.374,9809.0
2020-01-15 15:55:00,158.64,158.82,158.54,158.74,19522.0,151.3549,151.5266,151.2595,151.4503,19522.0
2020-01-16 09:30:00,159.52,159.64,159.19,159.62,6403.0,152.1945,152.309,151.8796,152.2899,6403.0
2020-01-16 09:35:00,159.42,159.46,159.11,159.46,1583.0,152.0991,152.1372,151.8033,152.1372,1583.0
2020-01-16 09:40:00,159.41,159.48,158.76,158.97,2568.0,152.0895,152.1563,151.4694,151.6697,2568.0
2020-01-16 09:45:00,158.95,159.44,158.95,159.44,2260.0,151.6506,152.1181,151.6506,152.1181,2260.0
2020-01-16 09:50:00,159.52,159.52,159.45,159.45,400.0,152.1945,152.1945,152.1277,152.1277,400.0
2020-01-16 09:55:00,159.5,159.81,159.44,159.78,2493.0,152.1754,152.4712,152.1181,152.4425,2493.0
2020-01-16 10:00:00,159.75,159.84,159.68,159.84,1842.0,152.4139,152.4998,152.3471,152.4998,1842.0
2020-01-16 10:05:00,159.86,159.94,159.84,159.89,2556.0,152.5189,152.5952,152.4998,152.5475,2556.0
2020-01-16 10:10:00,159.92,159.99,159.75,159.79,5231.0,152.5761,152.6429,152.4139,152.4521,5231.0
2020-01-16 10:15:00,159.7,159.81,159.59,159.69,1400.0,152.3662,152.4712,152.2613,152.3567,1400.0
2020-01-16 10:20:00,159.54,159.54,159.27,159.3,3461.0,152.2136,152.2136,151.956,151.9846,3461.0
2020-01-16 10:25:00,159.32,159.43,159.24,159.42,2425.0,152.0037,152.1086,151.9273,152.0991,2425.0
2020-01-16 10:30:00,159.59,159.7,159.59,159.7,1100.0,152.2613,152.3662,152.2613,152.3662,1100.0
2020-01-16 10:35:00,159.62,159.62,159.45,159.45,730.0,152.2899,152.2899,152.1277,152.1277,730.0
2020-01-16 10:40:00,159.5,159.57,159.31,159.31,1200.0,152.1754,152.2422,151.9941,151.9941,1200.0
2020-01-16 10:45:00,159.26,159.26,159.01,159.06,700.0,151.9464,151.9464,151.7079,151.7556,700.0
2020-01-16 10:50:00,158.87,158.88,158.5,158.63,15196.0,151.5743,151.5839,151.2213,151.3453,15196.0
2020-01-16 10:55:00,158.62,158.75,158.54,158.63,1780.0,151.3358,151.4598,151.2595,151.3453,1780.0
2020-01-16 11:00:00,158.65,158.68,158.39,158.68,15510.0,151.3644,151.393,151.1164,151.393,15510.0
2020-01-16 11:05:00,158.72,158.85,158.53,158.72,4438.0,151.4312,151.5552,151.2499,151.4312,4438.0
2020-01-16 11:10:00,158.72,158.72,158.43,158.56,14799.0,151.4312,151.4312,151.1545,151.2786,14799.0
2020-01-16 11:15:00,158.5,158.55,158.2,158.24,9700.0,151.2213,151.269,150.9351,150.9733,9700.0
2020-01-16 11:20:00,158.28,158.34,158.2,158.34,2900.0,151.0114,151.0687,150.9351,151.0687,2900.0
2020-01-16 11:25:00,158.37,158.44,158.28,158.31,4118.0,151.0973,151.1641,151.0114,151.04,4118.0
2020-01-16 11:30:00,158.28,158.74,158.28,158.72,1300.0,151.0114,151.4503,151.0114,151.4312,1300.0
2020-01-16 11:35:00,158.67,158.73,158.67,158.7,600.0,151.3835,151.4408,151.3835,151.4121,600.0
2020-01-16 11:40:00,158.69,158.98,158.69,158.98,4019.0,151.4026,151.6793,151.4026,151.6793,4019.0
2020-01-16 11:45:00,159.0,159.0,158.9,158.9,2640.0,151.6984,151.6984,151.6029,151.6029,2640.0
2020-01-16 11:50:00,158.96,159.17,158.92,159.17,1868.0,151.6602,151.8605,151.622,151.8605,1868.0
2020-01-16 11:55:00,159.09,159.26,159.09,159.24,1200.0,151.7842,151.9464,151.7842,151.9273,1200.0
2020-01-16 12:00:00,159.21,159.22,159.16,159.16,500.0,151.8987,151.9082,151.851,151.851,500.0
2020-01-16 12:05:00,159.1,159.1,159.1,159.1,100.0,151.7938,151.7938,151.7938,151.7938,100.0
2020-01-16 12:10:00,159.14,159.37,159.14,159.28,1500.0,151.8319,152.0514,151.8319,151.9655,1500.0
2020-01-16 12:15:00,159.25,159.31,159.21,159.31,1500.0,151.9369,151.9941,151.8987,151.9941,1500.0
2020-01-16 12:20:00,159.33,159.34,159.29,159.29,1300.0,152.0132,152.0227,151.975,151.975,1300.0
2020-01-16 12:25:00,159.23,159.26,159.2,159.25,1300.0,151.9178,151.9464,151.8892,151.9369,1300.0
2020-01-16 12:30:00,159.22,159.39,159.2,159.39,1719.0,151.9082,152.0704,151.8892,152.0704,1719.0
2020-01-16 12:35:00,159.26,159.28,159.26,159.28,200.0,151.9464,151.9655,151.9464,151.9655,200.0
2020-01-16 12:40:00,159.32,159.38,159.26,159.27,1100.0,152.0037,152.0609,151.9464,151.956,1100.0
2020-01-16 12:45:00,159.34,159.34,159.27,159.27,300.0,152.0227,152.0227,151.956,151.956,300.0
2020-01-16 12:50:00,159.26,159.35,159.26,159.35,923.0,151.9464,152.0323,151.9464,152.0323,923.0
2020-01-16 12:55:00,159.28,159.33,159.23,159.32,1100.0,151.9655,152.0132,151.9178,152.0037,1100.0
2020-01-16 13:00:00,159.36,159.36,159.0,159.0,5176.0,152.0418,152.0418,151.6984,151.6984,5176.0
2020-01-16 13:05:00,159.0,159.11,159.0,159.01,1654.0,151.6984,151.8033,151.6984,151.7079,1654.0
2020-01-16 13:10:00,159.08,159.13,158.96,159.02,3145.0,151.7747,151.8224,151.6602,151.7174,3145.0
2020-01-16 13:15:00,158.99,159.1,158.91,159.1,2600.0,151.6888,151.7938,151.6125,151.7938,2600.0
2020-01-16 13:20:00,159.24,159.28,159.22,159.28,925.0,151.9273,151.9655,151.9082,151.9655,925.0
2020-01-16 13:25:00,159.23,159.27,159.23,159.27,300.0,151.9178,151.956,151.9178,151.956,300.0
2020-01-16 13:30:00,159.3,159.34,159.22,159.22,2428.0,151.9846,152.0227,151.9082,151.9082,2428.0
2020-01-16 13:35:00,159.17,159.21,159.13,159.21,801.0,151.8605,151.8987,151.8224,151.8987,801.0
2020-01-16 13:40:00,159.24,159.27,159.21,159.21,3043.0,151.9273,151.956,151.8987,151.8987,3043.0
2020-01-16 13:45:00,159.22,159.37,159.21,159.37,1296.0,151.9082,152.0514,151.8987,152.0514,1296.0
2020-01-16 13:50:00,159.36,159.43,159.35,159.41,1700.0,152.0418,152.1086,152.0323,152.0895,1700.0
2020-01-16 13:55:00,159.44,159.47,159.43,159.45,485.0,152.1181,152.1468,152.1086,152.1277,485.0
2020-01-16 14:00:00,159.43,159.53,159.43,159.53,1126.0,152.1086,152.204,152.1086,152.204,1126.0
2020-01-16 14:05:00,159.53,159.7,159.53,159.65,1261.0,152.204,152.3662,152.204,152.3185,1261.0
2020-01-16 14:10:00,159.61,159.67,159.58,159.64,1000.0,152.2803,152.3376,152.2517,152.309,1000.0
2020-01-16 14:15:00,159.6,159.6,159.54,159.58,500.0,152.2708,152.2708,152.2136,152.2517,500.0
2020-01-16 14:20:00,159.53,159.74,159.53,159.74,500.0,152.204,152.4044,152.204,152.4044,500.0
2020-01-16 14:25:00,159.68,159.91,159.68,159.91,1660.0,152.3471,152.5666,152.3471,152.5666,1660.0
2020-01-16 14:30:00,159.84,159.84,159.75,159.78,800.0,152.4998,152.4998,152.4139,152.4425,800.0
2020-01-16 14:35:00,159.78,159.87,159.78,159.87,900.0,152.4425,152.5284,152.4425,152.5284,900.0
2020-01-16 14:40:00,159.86,159.87,159.73,159.8,1650.0,152.5189,152.5284,152.3948,152.4616,1650.0
2020-01-16 14:45:00,159.75,159.9,159.74,159.9,1100.0,152.4139,152.557,152.4044,152.557,1100.0
2020-01-16 14:50:00,159.86,159.95,159.86,159.91,1400.0,152.5189,152.6047,152.5189,152.5666,1400.0
2020-01-16 14:55:00,159.88,159.91,159.87,159.9,930.0,152.5379,152.5666,152.5284,152.557,930.0
2020-01-16 15:00:00,159.84,159.99,159.84,159.89,1800.0,152.4998,152.6429,152.4998,152.5475,1800.0
2020-01-16 15:05:00,159.89,159.94,159.85,159.94,1609.0,152.5475,152.5952,152.5093,152.5952,1609.0
2020-01-16 15:10:00,159.94,160.06,159.92,160.06,4668.0,152.5952,152.7097,152.5761,152.7097,4668.0
2020-01-16 15:15:00,160.04,160.1,160.03,160.07,1100.0,152.6906,152.7478,152.6811,152.7192,1100.0
2020-01-16 15:20:00,160.12,160.18,160.09,160.17,1604.0,152.7669,152.8242,152.7383,152.8146,1604.0
2020-01-16 15:25:00,160.22,160.22,160.18,160.2,1800.0,152.8623,152.8623,152.8242,152.8432,1800.0
2020-01-16 15:30:00,160.22,160.23,160.18,160.23,2300.0,152.8623,152.8719,152.8242,152.8719,2300.0
2020-01-16 15:35:00,160.26,160.3,160.13,160.14,3939.0,152.9005,152.9387,152.7765,152.786,3939.0
2020-01-16 15:40:00,160.11,160.2,160.11,160.2,2766.0,152.7574,152.8432,152.7574,152.8432,2766.0
2020-01-16 15:45:00,160.2,160.26,160.13,160.22,3687.0,152.8432,152.9005,152.7765,152.8623,3687.0
2020-01-16 15:50:00,160.36,160.52,160.35,160.52,8500.0,152.9959,153.1486,152.9864,153.1486,8500.0
2020-01-16 15:55:00,160.51,160.75,160.41,160.73,34048.0,153.139,153.368,153.0436,153.3489,34048.0
2020-01-17 09:30:00,160.98,161.0,160.66,161.0,62343.0,153.5874,153.6065,153.2821,153.6065,62343.0
2020-01-17 09:35:00,160.76,161.16,160.6,161.16,1200.0,153.3775,153.7592,153.2249,153.7592,1200.0
2020-01-17 09:40:00,160.91,160.93,160.85,160.86,600.0,153.5206,153.5397,153.4634,153.4729,600.0
2020-01-17 09:45:00,160.94,161.03,160.67,160.71,1277.0,153.5493,153.6351,153.2917,153.3298,1277.0
2020-01-17 09:50:00,160.65,161.0,160.64,161.0,1100.0,153.2726,153.6065,153.263,153.6065,1100.0
2020-01-17 09:55:00,161.35,161.98,161.3,161.98,1250.0,153.9404,154.5415,153.8927,154.5415,1250.0
2020-01-17 10:00:00,161.64,161.64,161.21,161.31,2000.0,154.2171,154.2171,153.8069,153.9023,2000.0
2020-01-17 10:05:00,161.27,161.27,161.13,161.19,600.0,153.8641,153.8641,153.7305,153.7878,600.0
2020-01-17 10:10:00,161.27,161.27,160.79,160.95,900.0,153.8641,153.8641,153.4062,153.5588,900.0
2020-01-17 10:15:00,160.93,161.04,160.89,161.04,1610.0,153.5397,153.6447,153.5016,153.6447,1610.0
2020-01-17 10:20:00,160.95,161.02,160.95,161.02,613.0,153.5588,153.6256,153.5588,153.6256,613.0
2020-01-17 10:25:00,161.17,161.17,161.01,161.03,600.0,153.7687,153.7687,153.616,153.6351,600.0
2020-01-17 10:30:00,160.86,160.86,160.86,160.86,100.0,153.4729,153.4729,153.4729,153.4729,100.0
2020-01-17 10:35:00,160.88,160.95,160.88,160.93,1100.0,153.492,153.5588,153.492,153.5397,1100.0
2020-01-17 10:40:00,160.9,160.97,160.89,160.95,800.0,153.5111,153.5779,153.5016,153.5588,800.0
2020-01-17 10:45:00,160.84,160.84,160.71,160.78,1200.0,153.4539,153.4539,153.3298,153.3966,1200.0
2020-01-17 10:50:00,160.75,160.76,160.51,160.51,1620.0,153.368,153.3775,153.139,153.139,1620.0
2020-01-17 10:55:00,160.5,160.56,160.24,160.24,3075.0,153.1295,153.1867,152.8814,152.8814,3075.0
2020-01-17 11:00:00,160.35,160.41,160.3,160.3,500.0,152.9864,153.0436,152.9387,152.9387,500.0
2020-01-17 11:05:00,160.37,160.37,160.37,160.37,200.0,153.0054,153.0054,153.0054,153.0054,200.0
2020-01-17 11:10:00,160.36,160.37,160.31,160.37,1564.0,152.9959,153.0054,152.9482,153.0054,1564.0
2020-01-17 11:15:00,160.32,160.36,160.31,160.34,600.0,152.9577,152.9959,152.9482,152.9768,600.0
2020-01-17 11:20:00,160.39,160.39,160.3,160.34,730.0,153.0245,153.0245,152.9387,152.9768,730.0
2020-01-17 11:25:00,160.36,160.45,160.36,160.45,400.0,152.9959,153.0818,152.9959,153.0818,400.0
2020-01-17 11:30:00,160.39,160.57,160.39,160.57,300.0,153.0245,153.1963,153.0245,153.1963,300.0
2020-01-17 11:35:00,160.68,160.84,160.63,160.8,1110.0,153.3012,153.4539,153.2535,153.4157,1110.0
2020-01-17 11:40:00,160.75,160.82,160.73,160.75,1950.0,153.368,153.4348,153.3489,153.368,1950.0
2020-01-17 11:45:00,160.75,160.75,160.75,160.75,0.0,153.368,153.368,153.368,153.368,0.0
2020-01-17 11:50:00,160.85,160.97,160.85,160.92,705.0,153.4634,153.5779,153.4634,153.5302,705.0
2020-01-17 11:55:00,160.89,161.01,160.89,160.91,700.0,153.5016,153.616,153.5016,153.5206,700.0
2020-01-17 12:00:00,160.86,161.0,160.86,161.0,600.0,153.4729,153.6065,153.4729,153.6065,600.0
2020-01-17 12:05:00,161.0,161.05,161.0,161.05,701.0,153.6065,153.6542,153.6065,153.6542,701.0
2020-01-17 12:10:00,161.14,161.17,161.14,161.17,400.0,153.7401,153.7687,153.7401,153.7687,400.0
2020-01-17 12:15:00,161.22,161.22,161.17,161.17,1150.0,153.8164,153.8164,153.7687,153.7687,1150.0
2020-01-17 12:20:00,161.2,161.27,161.2,161.27,1700.0,153.7973,153.8641,153.7973,153.8641,1700.0
2020-01-17 12:25:00,161.34,161.36,161.34,161.35,630.0,153.9309,153.95,153.9309,153.9404,630.0
2020-01-17 12:30:00,161.31,161.34,161.25,161.27,910.0,153.9023,153.9309,153.845,153.8641,910.0
2020-01-17 12:35:00,161.13,161.19,161.13,161.19,723.0,153.7305,153.7878,153.7305,153.7878,723.0
2020-01-17 12:40:00,161.33,161.34,161.33,161.34,300.0,153.9214,153.9309,153.9214,153.9309,300.0
2020-01-17 12:45:00,161.33,161.37,161.32,161.34,700.0,153.9214,153.9595,153.9118,153.9309,700.0
2020-01-17 12:50:00,161.28,161.3,161.17,161.23,15364.0,153.8736,153.8927,153.7687,153.8259,15364.0
2020-01-17 12:55:00,161.18,161.2,161.08,161.08,2548.0,153.7782,153.7973,153.6828,153.6828,2548.0
2020-01-17 13:00:00,161.02,161.02,160.84,160.89,900.0,153.6256,153.6256,153.4539,153.5016,900.0
2020-01-17 13:05:00,160.9,160.97,160.9,160.97,800.0,153.5111,153.5779,153.5111,153.5779,800.0
2020-01-17 13:10:00,160.96,161.0,160.91,160.95,5700.0,153.5683,153.6065,153.5206,153.5588,5700.0
2020-01-17 13:15:00,160.99,160.99,160.96,160.99,500.0,153.597,153.597,153.5683,153.597,500.0
2020-01-17 13:20:00,161.01,161.01,160.91,160.94,500.0,153.616,153.616,153.5206,153.5493,500.0
2020-01-17 13:25:00,160.89,160.89,160.82,160.85,400.0,153.5016,153.5016,153.4348,153.4634,400.0
2020-01-17 13:30:00,160.8,160.82,160.8,160.82,457.0,153.4157,153.4348,153.4157,153.4348,457.0
2020-01-17 13:35:00,160.78,160.78,160.67,160.75,1600.0,153.3966,153.3966,153.2917,153.368,1600.0
2020-01-17 13:40:00,160.7,160.75,160.7,160.75,400.0,153.3203,153.368,153.3203,153.368,400.0
2020-01-17 13:45:00,160.78,160.78,160.78,160.78,100.0,153.3966,153.3966,153.3966,153.3966,100.0
2020-01-17 13:50:00,160.82,160.86,160.81,160.82,900.0,153.4348,153.4729,153.4252,153.4348,900.0
2020-01-17 13:55:00,160.79,160.79,160.78,160.78,200.0,153.4062,153.4062,153.3966,153.3966,200.0
2020-01-17 14:00:00,160.86,160.91,160.86,160.89,700.0,153.4729,153.5206,153.4729,153.5016,700.0
2020-01-17 14:05:00,160.91,160.97,160.89,160.95,1197.0,153.5206,153.5779,153.5016,153.5588,1197.0
2020-01-17 14:10:00,161.08,161.13,161.08,161.13,400.0,153.6828,153.7305,153.6828,153.7305,400.0
2020-01-17 14:15:00,161.14,161.14,160.95,160.95,700.0,153.7401,153.7401,153.5588,153.5588,700.0
2020-01-17 14:20:00,160.97,160.97,160.92,160.92,501.0,153.5779,153.5779,153.5302,153.5302,501.0
2020-01-17 14:25:00,160.94,160.94,160.7,160.7,632.0,153.5493,153.5493,153.3203,153.3203,632.0
2020-01-17 14:30:00,160.67,160.69,160.58,160.65,1406.0,153.2917,153.3107,153.2058,153.2726,1406.0
2020-01-17 14:35:00,160.5,160.5,160.4,160.45,1700.0,153.1295,153.1295,153.0341,153.0818,1700.0
2020-01-17 14:40:00,160.48,160.51,160.4,160.4,900.0,153.1104,153.139,153.0341,153.0341,900.0
2020-01-17 14:45:00,160.45,160.53,160.3,160.31,1501.0,153.0818,153.1581,152.9387,152.9482,1501.0
2020-01-17 14:50:00,160.35,160.36,160.31,160.31,1000.0,152.9864,152.9959,152.9482,152.9482,1000.0
2020-01-17 14:55:00,160.41,160.55,160.41,160.54,501.0,153.0436,153.1772,153.0436,153.1676,501.0
2020-01-17 15:00:00,160.54,160.64,160.53,160.56,2302.0,153.1676,153.263,153.1581,153.1867,2302.0
2020-01-17 15:05:00,160.57,160.6,160.51,160.53,1537.0,153.1963,153.2249,153.139,153.1581,1537.0
2020-01-17 15:10:00,160.58,160.58,160.45,160.51,5919.0,153.2058,153.2058,153.0818,153.139,5919.0
2020-01-17 15:15:00,160.56,160.64,160.53,160.64,1634.0,153.1867,153.263,153.1581,153.263,1634.0
2020-01-17 15:20:00,160.64,160.68,160.62,160.65,8215.0,153.263,153.3012,153.244,153.2726,8215.0
2020-01-17 15:25:00,160.63,160.64,160.56,160.56,2601.0,153.2535,153.263,153.1867,153.1867,2601.0
2020-01-17 15:30:00,160.58,160.82,160.58,160.75,2842.0,153.2058,153.4348,153.2058,153.368,2842.0
2020-01-17 15:35:00,160.75,160.76,160.64,160.64,2600.0,153.368,153.3775,153.263,153.263,2600.0
2020-01-17 15:40:00,160.63,160.7,160.57,160.59,2104.0,153.2535,153.3203,153.1963,153.2153,2104.0
2020-01-17 15:45:00,160.6,160.63,160.44,160.63,5838.0,153.2249,153.2535,153.0722,153.2535,5838.0
2020-01-17 15:50:00,160.68,160.79,160.59,160.72,13659.0,153.3012,153.4062,153.2153,153.3394,13659.0
2020-01-17 15:55:00,160.71,160.77,160.52,160.57,27661.0,153.3298,153.3871,153.1486,153.1963,27661.0
2020-01-21 09:30:00,160.39,160.39,160.01,160.1,8524.0,153.0245,153.0245,152.662,152.7478,8524.0
2020-01-21 09:35:00,160.4,160.91,160.18,160.91,4354.0,153.0341,153.5206,152.8242,153.5206,4354.0
2020-01-21 09:40:00,160.89,161.15,160.62,161.04,4875.0,153.5016,153.7496,153.244,153.6447,4875.0
2020-01-21 09:45:00,160.94,161.18,160.75,161.15,3769.0,153.5493,153.7782,153.368,153.7496,3769.0
2020-01-21 09:50:00,161.26,161.5,161.26,161.47,1811.0,153.8546,154.0835,153.8546,154.0549,1811.0
2020-01-21 09:55:00,161.55,161.65,161.35,161.37,1609.0,154.1313,154.2267,153.9404,153.9595,1609.0
2020-01-21 10:00:00,161.23,161.72,161.23,161.72,4180.0,153.8259,154.2934,153.8259,154.2934,4180.0
2020-01-21 10:05:00,161.9,161.9,161.57,161.59,3039.0,154.4652,154.4652,154.1503,154.1694,3039.0
2020-01-21 10:10:00,161.59,161.71,161.43,161.44,2709.0,154.1694,154.2839,154.0168,154.0263,2709.0
2020-01-21 10:15:00,161.44,161.46,161.14,161.25,1129.0,154.0263,154.0454,153.7401,153.845,1129.0
2020-01-21 10:20:00,161.32,161.45,161.03,161.03,4936.0,153.9118,154.0358,153.6351,153.6351,4936.0
2020-01-21 10:25:00,161.03,161.21,161.03,161.21,806.0,153.6351,153.8069,153.6351,153.8069,806.0
2020-01-21 10:30:00,161.25,161.37,161.25,161.26,1300.0,153.845,153.9595,153.845,153.8546,1300.0
2020-01-21 10:35:00,161.26,161.26,160.86,160.87,1230.0,153.8546,153.8546,153.4729,153.4825,1230.0
2020-01-21 10:40:00,160.78,160.79,160.53,160.63,911.0,153.3966,153.4062,153.1581,153.2535,911.0
2020-01-21 10:45:00,160.61,160.61,160.45,160.48,1000.0,153.2344,153.2344,153.0818,153.1104,1000.0
2020-01-21 10:50:00,160.42,160.44,160.36,160.44,600.0,153.0531,153.0722,152.9959,153.0722,600.0
2020-01-21 10:55:00,160.45,160.57,160.4,160.4,1300.0,153.0818,153.1963,153.0341,153.0341,1300.0
2020-01-21 11:00:00,160.4,160.75,160.4,160.75,2704.0,153.0341,153.368,153.0341,153.368,2704.0
2020-01-21 11:05:00,160.74,160.87,160.7,160.86,2700.0,153.3584,153.4825,153.3203,153.4729,2700.0
2020-01-21 11:10:00,160.89,161.12,160.89,161.01,1100.0,153.5016,153.721,153.5016,153.616,1100.0
2020-01-21 11:15:00,161.0,161.14,161.0,161.1,2328.0,153.6065,153.7401,153.6065,153.7019,2328.0
2020-01-21 11:20:00,161.04,161.21,161.04,161.06,1403.0,153.6447,153.8069,153.6447,153.6638,1403.0
2020-01-21 11:25:00,161.13,161.13,160.98,160.98,1742.0,153.7305,153.7305,153.5874,153.5874,1742.0
2020-01-21 11:30:00,160.97,160.98,160.97,160.98,923.0,153.5779,153.5874,153.5779,153.5874,923.0
2020-01-21 11:35:00,160.96,160.97,160.76,160.79,1240.0,153.5683,153.5779,153.3775,153.4062,1240.0
2020-01-21 11:40:00,160.72,160.81,160.72,160.8,770.0,153.3394,153.4252,153.3394,153.4157,770.0
2020-01-21 11:45:00,160.8,160.8,160.59,160.59,1014.0,153.4157,153.4157,153.2153,153.2153,1014.0
2020-01-21 11:50:00,160.68,160.73,160.63,160.64,1001.0,153.3012,153.3489,153.2535,153.263,1001.0
2020-01-21 11:55:00,160.73,160.73,160.53,160.53,1300.0,153.3489,153.3489,153.1581,153.1581,1300.0
2020-01-21 12:00:00,160.53,160.68,160.5,160.68,998.0,153.1581,153.3012,153.1295,153.3012,998.0
2020-01-21 12:05:00,160.67,160.67,160.63,160.64,1404.0,153.2917,153.2917,153.2535,153.263,1404.0
2020-01-21 12:10:00,160.64,160.81,160.6,160.79,3019.0,153.263,153.4252,153.2249,153.4062,3019.0
2020-01-21 12:15:00,160.85,160.88,160.83,160.86,1003.0,153.4634,153.492,153.4443,153.4729,1003.0
2020-01-21 12:20:00,160.91,160.95,160.91,160.94,1146.0,153.5206,153.5588,153.5206,153.5493,1146.0
2020-01-21 12:25:00,160.94,161.07,160.94,161.04,1906.0,153.5493,153.6733,153.5493,153.6447,1906.0
2020-01-21 12:30:00,161.08,161.09,161.0,161.0,1766.0,153.6828,153.6924,153.6065,153.6065,1766.0
2020-01-21 12:35:00,160.97,161.17,160.91,161.17,1700.0,153.5779,153.7687,153.5206,153.7687,1700.0
2020-01-21 12:40:00,161.15,161.32,161.12,161.29,1600.0,153.7496,153.9118,153.721,153.8832,1600.0
2020-01-21 12:45:00,161.28,161.28,161.17,161.2,2107.0,153.8736,153.8736,153.7687,153.7973,2107.0
2020-01-21 12:50:00,161.18,161.23,161.12,161.2,1787.0,153.7782,153.8259,153.721,153.7973,1787.0
2020-01-21 12:55:00,161.22,161.28,161.2,161.2,1060.0,153.8164,153.8736,153.7973,153.7973,1060.0
2020-01-21 13:00:00,161.28,161.41,161.28,161.34,2300.0,153.8736,153.9977,153.8736,153.9309,2300.0
2020-01-21 13:05:00,161.33,161.33,161.17,161.22,1700.0,153.9214,153.9214,153.7687,153.8164,1700.0
2020-01-21 13:10:00,161.26,161.29,161.26,161.29,738.0,153.8546,153.8832,153.8546,153.8832,738.0
2020-01-21 13:15:00,161.29,161.33,161.21,161.31,9919.0,153.8832,153.9214,153.8069,153.9023,9919.0
2020-01-21 13:20:00,161.3,161.38,161.08,161.19,11314.0,153.8927,153.9691,153.6828,153.7878,11314.0
2020-01-21 13:25:00,161.25,161.37,161.18,161.37,3596.0,153.845,153.9595,153.7782,153.9595,3596.0
2020-01-21 13:30:00,161.34,161.4,161.27,161.38,1946.0,153.9309,153.9881,153.8641,153.9691,1946.0
2020-01-21 13:35:00,161.43,161.49,161.26,161.36,2375.0,154.0168,154.074,153.8546,153.95,2375.0
2020-01-21 13:40:00,161.36,161.38,161.3,161.37,1300.0,153.95,153.9691,153.8927,153.9595,1300.0
2020-01-21 13:45:00,161.38,161.53,161.38,161.53,4514.0,153.9691,154.1122,153.9691,154.1122,4514.0
2020-01-21 13:50:00,161.5,161.56,161.39,161.47,5542.0,154.0835,154.1408,153.9786,154.0549,5542.0
2020-01-21 13:55:00,161.49,161.58,161.47,161.5,2000.0,154.074,154.1599,154.0549,154.0835,2000.0
2020-01-21 14:00:00,161.48,161.67,161.4,161.67,2703.0,154.0645,154.2457,153.9881,154.2457,2703.0
2020-01-21 14:05:00,161.71,161.85,161.71,161.84,1901.0,154.2839,154.4175,154.2839,154.4079,1901.0
2020-01-21 14:10:00,161.86,161.97,161.86,161.95,3202.0,154.427,154.532,154.427,154.5129,3202.0
2020-01-21 14:15:00,161.95,162.05,161.94,161.95,4011.0,154.5129,154.6083,154.5033,154.5129,4011.0
2020-01-21 14:20:00,161.98,162.12,161.93,162.09,3153.0,154.5415,154.6751,154.4938,154.6465,3153.0
2020-01-21 14:25:00,162.08,162.11,161.93,161.96,3000.0,154.6369,154.6655,154.4938,154.5224,3000.0
2020-01-21 14:30:00,162.03,162.17,162.0,162.0,2216.0,154.5892,154.7228,154.5606,154.5606,2216.0
2020-01-21 14:35:00,162.0,162.0,161.85,161.94,5232.0,154.5606,154.5606,154.4175,154.5033,5232.0
2020-01-21 14:40:00,161.94,162.11,161.94,162.09,1308.0,154.5033,154.6655,154.5033,154.6465,1308.0
2020-01-21 14:45:00,162.05,162.07,161.8,161.94,8970.0,154.6083,154.6274,154.3698,154.5033,8970.0
2020-01-21 14:50:00,161.88,162.05,161.88,162.04,3200.0,154.4461,154.6083,154.4461,154.5987,3200.0
2020-01-21 14:55:00,162.0,162.04,162.0,162.0,1603.0,154.5606,154.5987,154.5606,154.5606,1603.0
2020-01-21 15:00:00,162.02,162.26,162.02,162.26,3313.0,154.5797,154.8086,154.5797,154.8086,3313.0
2020-01-21 15:05:00,162.24,162.31,162.21,162.25,4515.0,154.7896,154.8563,154.7609,154.7991,4515.0
2020-01-21 15:10:00,162.26,162.29,162.16,162.17,5575.0,154.8086,154.8373,154.7132,154.7228,5575.0
2020-01-21 15:15:00,162.23,162.27,162.23,162.24,4069.0,154.78,154.8182,154.78,154.7896,4069.0
2020-01-21 15:20:00,162.25,162.25,162.13,162.2,4002.0,154.7991,154.7991,154.6846,154.7514,4002.0
2020-01-21 15:25:00,162.17,162.19,162.11,162.17,4119.0,154.7228,154.7419,154.6655,154.7228,4119.0
2020-01-21 15:30:00,162.17,162.25,162.14,162.2,7455.0,154.7228,154.7991,154.6942,154.7514,7455.0
2020-01-21 15:35:00,162.21,162.21,161.93,161.98,6218.0,154.7609,154.7609,154.4938,154.5415,6218.0
2020-01-21 15:40:00,162.01,162.05,161.89,161.97,3640.0,154.5701,154.6083,154.4556,154.532,3640.0
2020-01-21 15:45:00,161.94,161.95,161.68,161.68,12735.0,154.5033,154.5129,154.2553,154.2553,12735.0
2020-01-21 15:50:00,161.63,161.87,161.6,161.87,14828.0,154.2076,154.4366,154.179,154.4366,14828.0
2020-01-21 15:55:00,161.88,161.96,161.78,161.95,31911.0,154.4461,154.5224,154.3507,154.5129,31911.0
2020-01-22 09:30:00,162.9,163.77,161.84,163.77,6872.0,155.4193,156.2493,154.4079,156.2493,6872.0
2020-01-22 09:35:00,163.75,163.93,163.37,163.68,1100.0,156.2302,156.402,155.8677,156.1634,1100.0
2020-01-22 09:40:00,163.66,163.99,163.57,163.92,2546.0,156.1444,156.4592,156.0585,156.3924,2546.0
2020-01-22 09:45:00,163.98,163.98,163.77,163.77,900.0,156.4497,156.4497,156.2493,156.2493,900.0
2020-01-22 09:50:00,163.89,164.18,163.66,164.18,3403.0,156.3638,156.6405,156.1444,156.6405,3403.0
2020-01-22 09:55:00,164.0,164.0,163.75,163.85,700.0,156.4687,156.4687,156.2302,156.3256,700.0
2020-01-22 10:00:00,163.91,164.04,163.83,163.98,1100.0,156.3829,156.5069,156.3065,156.4497,1100.0
2020-01-22 10:05:00,163.98,163.98,163.77,163.83,1515.0,156.4497,156.4497,156.2493,156.3065,1515.0
2020-01-22 10:10:00,163.86,164.02,163.71,163.93,4276.0,156.3352,156.4878,156.1921,156.402,4276.0
2020-01-22 10:15:00,163.88,164.16,163.87,164.12,1530.0,156.3543,156.6214,156.3447,156.5832,1530.0
2020-01-22 10:20:00,164.06,164.26,164.01,164.26,1304.0,156.526,156.7168,156.4783,156.7168,1304.0
2020-01-22 10:25:00,164.45,164.45,164.1,164.19,743.0,156.8981,156.8981,156.5641,156.65,743.0
2020-01-22 10:30:00,164.25,164.25,164.06,164.13,1157.0,156.7073,156.7073,156.526,156.5928,1157.0
2020-01-22 10:35:00,164.24,164.52,164.17,164.46,8001.0,156.6977,156.9649,156.6309,156.9076,8001.0
2020-01-22 10:40:00,164.42,164.59,164.28,164.59,7367.0,156.8695,157.0316,156.7359,157.0316,7367.0
2020-01-22 10:45:00,164.45,164.61,164.35,164.35,1221.0,156.8981,157.0507,156.8027,156.8027,1221.0
2020-01-22 10:50:00,164.26,164.28,164.0,164.0,800.0,156.7168,156.7359,156.4687,156.4687,800.0
2020-01-22 10:55:00,163.92,164.19,163.91,164.04,4336.0,156.3924,156.65,156.3829,156.5069,4336.0
2020-01-22 11:00:00,164.12,164.22,164.02,164.22,1405.0,156.5832,156.6786,156.4878,156.6786,1405.0
2020-01-22 11:05:00,164.23,164.28,163.99,164.18,4779.0,156.6882,156.7359,156.4592,156.6405,4779.0
2020-01-22 11:10:00,164.19,164.34,164.16,164.21,2000.0,156.65,156.7931,156.6214,156.6691,2000.0
2020-01-22 11:15:00,164.25,164.38,164.15,164.17,3201.0,156.7073,156.8313,156.6119,156.6309,3201.0
2020-01-22 11:20:00,164.07,164.07,164.0,164.0,1729.0,156.5355,156.5355,156.4687,156.4687,1729.0
2020-01-22 11:25:00,164.06,164.09,164.02,164.06,800.0,156.526,156.5546,156.4878,156.526,800.0
2020-01-22 11:30:00,164.17,164.26,164.02,164.1,3157.0,156.6309,156.7168,156.4878,156.5641,3157.0
2020-01-22 11:35:00,164.12,164.17,164.05,164.06,800.0,156.5832,156.6309,156.5164,156.526,800.0
2020-01-22 11:40:00,164.11,164.11,163.94,164.0,1100.0,156.5737,156.5737,156.4115,156.4687,1100.0
2020-01-22 11:45:00,164.0,164.0,163.92,163.99,1252.0,156.4687,156.4687,156.3924,156.4592,1252.0
2020-01-22 11:50:00,164.02,164.14,164.02,164.14,1300.0,156.4878,156.6023,156.4878,156.6023,1300.0
2020-01-22 11:55:00,164.15,164.22,164.14,164.18,800.0,156.6119,156.6786,156.6023,156.6405,800.0
2020-01-22 12:00:00,164.26,164.26,164.15,164.18,1300.0,156.7168,156.7168,156.6119,156.6405,1300.0
2020-01-22 12:05:00,164.2,164.2,164.1,164.2,1683.0,156.6596,156.6596,156.5641,156.6596,1683.0
2020-01-22 12:10:00,164.23,164.23,164.15,164.17,900.0,156.6882,156.6882,156.6119,156.6309,900.0
2020-01-22 12:15:00,164.14,164.19,163.91,163.91,1400.0,156.6023,156.65,156.3829,156.3829,1400.0
2020-01-22 12:20:00,163.91,164.02,163.88,163.91,1930.0,156.3829,156.4878,156.3543,156.3829,1930.0
2020-01-22 12:25:00,163.97,164.04,163.93,164.03,1500.0,156.4401,156.5069,156.402,156.4974,1500.0
2020-01-22 12:30:00,164.11,164.11,164.07,164.08,607.0,156.5737,156.5737,156.5355,156.5451,607.0
2020-01-22 12:35:00,164.06,164.06,163.96,163.96,577.0,156.526,156.526,156.4306,156.4306,577.0
2020-01-22 12:40:00,163.92,164.15,163.92,164.0,700.0,156.3924,156.6119,156.3924,156.4687,700.0
2020-01-22 12:45:00,164.03,164.09,164.01,164.01,500.0,156.4974,156.5546,156.4783,156.4783,500.0
2020-01-22 12:50:00,163.91,164.29,163.9,164.18,4822.0,156.3829,156.7454,156.3733,156.6405,4822.0
2020-01-22 12:55:00,164.3,164.41,164.29,164.29,700.0,156.755,156.8599,156.7454,156.7454,700.0
2020-01-22 13:00:00,164.32,164.37,164.31,164.34,368.0,156.774,156.8217,156.7645,156.7931,368.0
2020-01-22 13:05:00,164.29,164.29,164.14,164.23,800.0,156.7454,156.7454,156.6023,156.6882,800.0
2020-01-22 13:10:00,164.38,164.52,164.34,164.45,2057.0,156.8313,156.9649,156.7931,156.8981,2057.0
2020-01-22 13:15:00,164.49,164.49,164.43,164.48,500.0,156.9362,156.9362,156.879,156.9267,500.0
2020-01-22 13:20:00,164.39,164.42,164.34,164.34,300.0,156.8408,156.8695,156.7931,156.7931,300.0
2020-01-22 13:25:00,164.36,164.41,164.31,164.32,500.0,156.8122,156.8599,156.7645,156.774,500.0
2020-01-22 13:30:00,164.34,164.43,164.28,164.43,1100.0,156.7931,156.879,156.7359,156.879,1100.0
2020-01-22 13:35:00,164.38,164.49,164.38,164.49,1198.0,156.8313,156.9362,156.8313,156.9362,1198.0
2020-01-22 13:40:00,164.52,164.81,164.52,164.81,2003.0,156.9649,157.2415,156.9649,157.2415,2003.0
2020-01-22 13:45:00,164.8,164.85,164.8,164.81,1118.0,157.232,157.2797,157.232,157.2415,1118.0
2020-01-22 13:50:00,164.82,164.82,164.69,164.8,1721.0,157.2511,157.2511,157.1271,157.232,1721.0
2020-01-22 13:55:00,164.81,164.96,164.81,164.87,2595.0,157.2415,157.3847,157.2415,157.2988,2595.0
2020-01-22 14:00:00,164.83,164.85,164.76,164.85,1100.0,157.2606,157.2797,157.1938,157.2797,1100.0
2020-01-22 14:05:00,164.85,164.88,164.81,164.88,2414.0,157.2797,157.3083,157.2415,157.3083,2414.0
2020-01-22 14:10:00,164.91,164.97,164.85,164.95,3100.0,157.337,157.3942,157.2797,157.3751,3100.0
2020-01-22 14:15:00,164.95,164.95,164.8,164.8,2268.0,157.3751,157.3751,157.232,157.232,2268.0
2020-01-22 14:20:00,164.79,164.82,164.73,164.82,930.0,157.2225,157.2511,157.1652,157.2511,930.0
2020-01-22 14:25:00,164.81,164.84,164.77,164.77,3046.0,157.2415,157.2702,157.2034,157.2034,3046.0
2020-01-22 14:30:00,164.76,164.94,164.76,164.92,1301.0,157.1938,157.3656,157.1938,157.3465,1301.0
2020-01-22 14:35:00,164.95,164.95,164.79,164.82,1600.0,157.3751,157.3751,157.2225,157.2511,1600.0
2020-01-22 14:40:00,164.77,164.89,164.73,164.89,2462.0,157.2034,157.3179,157.1652,157.3179,2462.0
2020-01-22 14:45:00,164.97,164.99,164.91,164.96,1162.0,157.3942,157.4133,157.337,157.3847,1162.0
2020-01-22 14:50:00,164.9,164.94,164.87,164.94,913.0,157.3274,157.3656,157.2988,157.3656,913.0
2020-01-22 14:55:00,164.98,165.0,164.87,164.91,2651.0,157.4037,157.4228,157.2988,157.337,2651.0
2020-01-22 15:00:00,164.88,164.9,164.75,164.77,1928.0,157.3083,157.3274,157.1843,157.2034,1928.0
2020-01-22 15:05:00,164.67,164.74,164.66,164.66,1300.0,157.108,157.1748,157.0984,157.0984,1300.0
2020-01-22 15:10:00,164.58,164.66,164.43,164.43,1537.0,157.0221,157.0984,156.879,156.879,1537.0
2020-01-22 15:15:00,164.43,164.46,164.36,164.43,1200.0,156.879,156.9076,156.8122,156.879,1200.0
2020-01-22 15:20:00,164.46,164.46,164.3,164.37,1639.0,156.9076,156.9076,156.755,156.8217,1639.0
2020-01-22 15:25:00,164.29,164.35,164.23,164.23,2393.0,156.7454,156.8027,156.6882,156.6882,2393.0
2020-01-22 15:30:00,164.18,164.37,164.18,164.27,2250.0,156.6405,156.8217,156.6405,156.7263,2250.0
2020-01-22 15:35:00,164.23,164.37,164.23,164.3,2504.0,156.6882,156.8217,156.6882,156.755,2504.0
2020-01-22 15:40:00,164.27,164.29,164.13,164.13,1931.0,156.7263,156.7454,156.5928,156.5928,1931.0
2020-01-22 15:45:00,164.08,164.4,164.08,164.33,6239.0,156.5451,156.8504,156.5451,156.7836,6239.0
2020-01-22 15:50:00,164.4,164.48,164.3,164.37,7274.0,156.8504,156.9267,156.755,156.8217,7274.0
2020-01-22 15:55:00,164.39,164.56,164.36,164.45,20262.0,156.8408,157.003,156.8122,156.8981,20262.0
2020-01-23 09:30:00,163.56,163.78,163.11,163.38,7617.0,156.0489,156.2588,155.6196,155.8772,7617.0
2020-01-23 09:35:00,163.32,163.53,163.16,163.52,7050.0,155.82,156.0203,155.6673,156.0108,7050.0
2020-01-23 09:40:00,163.58,164.13,163.58,163.62,4340.0,156.068,156.5928,156.068,156.1062,4340.0
2020-01-23 09:45:00,163.62,163.85,163.57,163.72,7504.0,156.1062,156.3256,156.0585,156.2016,7504.0
2020-01-23 09:50:00,163.72,163.88,163.34,163.39,1500.0,156.2016,156.3543,155.839,155.8868,1500.0
2020-01-23 09:55:00,163.67,163.95,163.63,163.95,700.0,156.1539,156.421,156.1157,156.421,700.0
2020-01-23 10:00:00,163.79,163.93,163.58,163.69,2900.0,156.2684,156.402,156.068,156.173,2900.0
2020-01-23 10:05:00,163.71,164.05,163.08,163.44,7253.0,156.1921,156.5164,155.591,155.9345,7253.0
2020-01-23 10:10:00,163.47,163.48,163.27,163.31,2700.0,155.9631,155.9726,155.7723,155.8104,2700.0
2020-01-23 10:15:00,163.16,163.16,162.86,162.99,39620.0,155.6673,155.6673,155.3811,155.5051,39620.0
2020-01-23 10:20:00,162.85,163.12,162.85,163.01,1953.0,155.3716,155.6292,155.3716,155.5242,1953.0
2020-01-23 10:25:00,163.01,163.02,162.84,162.89,2893.0,155.5242,155.5337,155.362,155.4097,2893.0
2020-01-23 10:30:00,162.93,163.04,162.77,162.77,1600.0,155.4479,155.5528,155.2952,155.2952,1600.0
2020-01-23 10:35:00,162.74,162.75,162.42,162.42,1300.0,155.2666,155.2761,154.9613,154.9613,1300.0
2020-01-23 10:40:00,162.45,162.59,162.29,162.45,2381.0,154.9899,155.1235,154.8373,154.9899,2381.0
2020-01-23 10:45:00,162.45,162.5,162.24,162.24,1000.0,154.9899,155.0376,154.7896,154.7896,1000.0
2020-01-23 10:50:00,162.22,162.32,162.09,162.09,6200.0,154.7705,154.8659,154.6465,154.6465,6200.0
2020-01-23 10:55:00,162.08,162.36,162.08,162.36,2450.0,154.6369,154.9041,154.6369,154.9041,2450.0
2020-01-23 11:00:00,162.36,162.41,162.17,162.33,2800.0,154.9041,154.9518,154.7228,154.8754,2800.0
2020-01-23 11:05:00,162.27,162.34,162.02,162.02,1600.0,154.8182,154.885,154.5797,154.5797,1600.0
2020-01-23 11:10:00,161.98,162.13,161.96,162.13,1918.0,154.5415,154.6846,154.5224,154.6846,1918.0
2020-01-23 11:15:00,162.09,162.16,161.89,161.89,1100.0,154.6465,154.7132,154.4556,154.4556,1100.0
2020-01-23 11:20:00,161.86,161.92,161.63,161.83,12100.0,154.427,154.4843,154.2076,154.3984,12100.0
2020-01-23 11:25:00,161.8,161.85,161.64,161.73,2086.0,154.3698,154.4175,154.2171,154.303,2086.0
2020-01-23 11:30:00,161.75,161.99,161.75,161.99,700.0,154.3221,154.551,154.3221,154.551,700.0
2020-01-23 11:35:00,161.84,162.04,161.84,162.04,4287.0,154.4079,154.5987,154.4079,154.5987,4287.0
2020-01-23 11:40:00,161.99,161.99,161.78,161.78,1205.0,154.551,154.551,154.3507,154.3507,1205.0
2020-01-23 11:45:00,161.68,161.74,161.62,161.65,800.0,154.2553,154.3125,154.198,154.2267,800.0
2020-01-23 11:50:00,161.59,161.59,161.43,161.52,1714.0,154.1694,154.1694,154.0168,154.1026,1714.0
2020-01-23 11:55:00,161.47,161.74,161.47,161.74,4179.0,154.0549,154.3125,154.0549,154.3125,4179.0
2020-01-23 12:00:00,161.8,161.96,161.8,161.85,1300.0,154.3698,154.5224,154.3698,154.4175,1300.0
2020-01-23 12:05:00,161.85,161.87,161.85,161.85,1400.0,154.4175,154.4366,154.4175,154.4175,1400.0
2020-01-23 12:10:00,161.76,161.8,161.63,161.69,600.0,154.3316,154.3698,154.2076,154.2648,600.0
2020-01-23 12:15:00,161.83,161.83,161.81,161.81,200.0,154.3984,154.3984,154.3793,154.3793,200.0
2020-01-23 12:20:00,161.85,161.93,161.85,161.93,300.0,154.4175,154.4938,154.4175,154.4938,300.0
2020-01-23 12:25:00,161.97,162.12,161.97,162.03,1301.0,154.532,154.6751,154.532,154.5892,1301.0
2020-01-23 12:30:00,162.09,162.09,162.02,162.02,500.0,154.6465,154.6465,154.5797,154.5797,500.0
2020-01-23 12:35:00,161.8,161.8,161.75,161.76,736.0,154.3698,154.3698,154.3221,154.3316,736.0
2020-01-23 12:40:00,161.75,161.76,161.75,161.76,401.0,154.3221,154.3316,154.3221,154.3316,401.0
2020-01-23 12:45:00,161.74,161.8,161.73,161.75,400.0,154.3125,154.3698,154.303,154.3221,400.0
2020-01-23 12:50:00,161.68,161.68,161.6,161.6,300.0,154.2553,154.2553,154.179,154.179,300.0
2020-01-23 12:55:00,161.56,161.56,161.42,161.42,900.0,154.1408,154.1408,154.0072,154.0072,900.0
2020-01-23 13:00:00,161.52,161.52,161.52,161.52,100.0,154.1026,154.1026,154.1026,154.1026,100.0
2020-01-23 13:05:00,161.39,161.39,161.26,161.26,1038.0,153.9786,153.9786,153.8546,153.8546,1038.0
2020-01-23 13:10:00,161.38,161.41,161.37,161.41,400.0,153.9691,153.9977,153.9595,153.9977,400.0
2020-01-23 13:15:00,161.38,161.4,161.38,161.4,300.0,153.9691,153.9881,153.9691,153.9881,300.0
2020-01-23 13:20:00,161.4,161.65,161.4,161.62,1400.0,153.9881,154.2267,153.9881,154.198,1400.0
2020-01-23 13:25:00,161.63,161.89,161.54,161.71,4830.0,154.2076,154.4556,154.1217,154.2839,4830.0
2020-01-23 13:30:00,161.75,161.88,161.75,161.88,969.0,154.3221,154.4461,154.3221,154.4461,969.0
2020-01-23 13:35:00,161.78,161.78,161.78,161.78,100.0,154.3507,154.3507,154.3507,154.3507,100.0
2020-01-23 13:40:00,161.81,162.04,161.81,162.04,705.0,154.3793,154.5987,154.3793,154.5987,705.0
2020-01-23 13:45:00,162.04,162.04,162.04,162.04,100.0,154.5987,154.5987,154.5987,154.5987,100.0
2020-01-23 13:50:00,162.01,162.05,162.01,162.01,626.0,154.5701,154.6083,154.5701,154.5701,626.0
2020-01-23 13:55:00,161.96,161.97,161.73,161.77,1900.0,154.5224,154.532,154.303,154.3411,1900.0
2020-01-23 14:00:00,161.79,161.89,161.76,161.89,1607.0,154.3602,154.4556,154.3316,154.4556,1607.0
2020-01-23 14:05:00,161.87,161.91,161.86,161.86,1000.0,154.4366,154.4747,154.427,154.427,1000.0
2020-01-23 14:10:00,161.91,161.91,161.76,161.85,1068.0,154.4747,154.4747,154.3316,154.4175,1068.0
2020-01-23 14:15:00,161.78,161.84,161.72,161.81,2230.0,154.3507,154.4079,154.2934,154.3793,2230.0
2020-01-23 14:20:00,161.88,162.0,161.88,161.98,2614.0,154.4461,154.5606,154.4461,154.5415,2614.0
2020-01-23 14:25:00,161.99,162.03,161.97,161.98,682.0,154.551,154.5892,154.532,154.5415,682.0
2020-01-23 14:30:00,162.21,162.21,162.14,162.14,600.0,154.7609,154.7609,154.6942,154.6942,600.0
2020-01-23 14:35:00,162.1,162.1,162.03,162.05,1556.0,154.656,154.656,154.5892,154.6083,1556.0
2020-01-23 14:40:00,162.05,162.06,161.95,162.0,1204.0,154.6083,154.6178,154.5129,154.5606,1204.0
2020-01-23 14:45:00,161.81,161.83,161.71,161.73,4600.0,154.3793,154.3984,154.2839,154.303,4600.0
2020-01-23 14:50:00,161.76,161.87,161.68,161.86,3860.0,154.3316,154.4366,154.2553,154.427,3860.0
2020-01-23 14:55:00,161.82,161.86,161.79,161.82,3173.0,154.3889,154.427,154.3602,154.3889,3173.0
2020-01-23 15:00:00,161.89,161.89,161.78,161.78,2404.0,154.4556,154.4556,154.3507,154.3507,2404.0
2020-01-23 15:05:00,161.72,161.73,161.6,161.6,13323.0,154.2934,154.303,154.179,154.179,13323.0
2020-01-23 15:10:00,161.52,161.52,161.14,161.17,3511.0,154.1026,154.1026,153.7401,153.7687,3511.0
2020-01-23 15:15:00,161.13,161.15,161.05,161.07,4553.0,153.7305,153.7496,153.6542,153.6733,4553.0
2020-01-23 15:20:00,161.1,161.1,161.01,161.01,2117.0,153.7019,153.7019,153.616,153.616,2117.0
2020-01-23 15:25:00,160.96,161.1,160.89,161.08,5303.0,153.5683,153.7019,153.5016,153.6828,5303.0
2020-01-23 15:30:00,161.06,161.11,160.99,161.09,3896.0,153.6638,153.7115,153.597,153.6924,3896.0
2020-01-23 15:35:00,161.06,161.11,161.0,161.1,3802.0,153.6638,153.7115,153.6065,153.7019,3802.0
2020-01-23 15:40:00,161.12,161.15,160.93,161.12,7087.0,153.721,153.7496,153.5397,153.721,7087.0
2020-01-23 15:45:00,161.07,161.24,161.07,161.18,6104.0,153.6733,153.8355,153.6733,153.7782,6104.0
2020-01-23 15:50:00,161.19,161.33,161.12,161.28,13154.0,153.7878,153.9214,153.721,153.8736,13154.0
2020-01-23 15:55:00,161.29,161.45,161.16,161.44,24966.0,153.8832,154.0358,153.7592,154.0263,24966.0
2020-01-24 09:30:00,161.53,161.9,161.3,161.38,7294.0,154.1122,154.4652,153.8927,153.9691,7294.0
2020-01-24 09:35:00,161.42,161.64,161.31,161.64,1200.0,154.0072,154.2171,153.9023,154.2171,1200.0
2020-01-24 09:40:00,161.26,161.51,161.17,161.17,300.0,153.8546,154.0931,153.7687,153.7687,300.0
2020-01-24 09:45:00,160.81,160.81,160.81,160.81,100.0,153.4252,153.4252,153.4252,153.4252,100.0
2020-01-24 09:50:00,160.93,161.28,160.93,161.13,1606.0,153.5397,153.8736,153.5397,153.7305,1606.0
2020-01-24 09:55:00,161.06,161.25,161.02,161.2,1311.0,153.6638,153.845,153.6256,153.7973,1311.0
2020-01-24 10:00:00,161.3,161.34,160.88,161.3,50522.0,153.8927,153.9309,153.492,153.8927,50522.0
2020-01-24 10:05:00,161.34,161.68,161.33,161.52,5367.0,153.9309,154.2553,153.9214,154.1026,5367.0
2020-01-24 10:10:00,161.54,161.77,161.44,161.69,7077.0,154.1217,154.3411,154.0263,154.2648,7077.0
2020-01-24 10:15:00,161.67,161.9,161.62,161.79,16841.0,154.2457,154.4652,154.198,154.3602,16841.0
2020-01-24 10:20:00,161.84,162.13,161.76,162.06,2200.0,154.4079,154.6846,154.3316,154.6178,2200.0
2020-01-24 10:25:00,162.06,162.13,161.93,162.0,2550.0,154.6178,154.6846,154.4938,154.5606,2550.0
2020-01-24 10:30:00,161.99,162.23,161.92,162.17,3100.0,154.551,154.78,154.4843,154.7228,3100.0
2020-01-24 10:35:00,162.17,162.64,162.17,162.38,3500.0,154.7228,155.1712,154.7228,154.9231,3500.0
2020-01-24 10:40:00,162.4,162.4,162.21,162.25,1000.0,154.9422,154.9422,154.7609,154.7991,1000.0
2020-01-24 10:45:00,162.34,162.55,162.23,162.45,2790.0,154.885,155.0853,154.78,154.9899,2790.0
2020-01-24 10:50:00,162.55,162.69,162.5,162.52,3239.0,155.0853,155.2189,155.0376,155.0567,3239.0
2020-01-24 10:55:00,162.55,162.55,162.19,162.29,3353.0,155.0853,155.0853,154.7419,154.8373,3353.0
2020-01-24 11:00:00,162.29,162.42,162.22,162.42,2600.0,154.8373,154.9613,154.7705,154.9613,2600.0
2020-01-24 11:05:00,162.48,162.97,162.48,162.8,2300.0,155.0185,155.486,155.0185,155.3238,2300.0
2020-01-24 11:10:00,162.87,163.1,162.75,162.8,2100.0,155.3906,155.6101,155.2761,155.3238,2100.0
2020-01-24 11:15:00,162.75,162.76,162.37,162.44,3414.0,155.2761,155.2857,154.9136,154.9804,3414.0
2020-01-24 11:20:00,162.44,162.44,162.14,162.15,3600.0,154.9804,154.9804,154.6942,154.7037,3600.0
2020-01-24 11:25:00,162.21,162.61,162.12,162.53,2767.0,154.7609,155.1426,154.6751,155.0662,2767.0
2020-01-24 11:30:00,162.65,162.9,162.47,162.64,2600.0,155.1807,155.4193,155.009,155.1712,2600.0
2020-01-24 11:35:00,162.64,162.73,162.49,162.69,2231.0,155.1712,155.2571,155.0281,155.2189,2231.0
2020-01-24 11:40:00,162.68,162.74,162.42,162.55,2100.0,155.2094,155.2666,154.9613,155.0853,2100.0
2020-01-24 11:45:00,162.66,162.83,162.65,162.75,2000.0,155.1903,155.3525,155.1807,155.2761,2000.0
2020-01-24 11:50:00,162.9,162.99,162.73,162.8,2200.0,155.4193,155.5051,155.2571,155.3238,2200.0
2020-01-24 11:55:00,162.91,162.91,162.5,162.55,2300.0,155.4288,155.4288,155.0376,155.0853,2300.0
2020-01-24 12:00:00,162.48,162.48,162.33,162.44,4050.0,155.0185,155.0185,154.8754,154.9804,4050.0
2020-01-24 12:05:00,162.46,162.46,162.21,162.33,2037.0,154.9995,154.9995,154.7609,154.8754,2037.0
2020-01-24 12:10:00,162.33,162.43,162.28,162.39,2047.0,154.8754,154.9708,154.8277,154.9327,2047.0
2020-01-24 12:15:00,162.39,162.42,162.19,162.24,4500.0,154.9327,154.9613,154.7419,154.7896,4500.0
2020-01-24 12:20:00,162.21,162.26,162.11,162.26,2100.0,154.7609,154.8086,154.6655,154.8086,2100.0
2020-01-24 12:25:00,162.31,162.39,162.19,162.39,2400.0,154.8563,154.9327,154.7419,154.9327,2400.0
2020-01-24 12:30:00,162.39,162.63,162.39,162.63,800.0,154.9327,155.1617,154.9327,155.1617,800.0
2020-01-24 12:35:00,162.58,162.64,162.51,162.51,1100.0,155.114,155.1712,155.0472,155.0472,1100.0
2020-01-24 12:40:00,162.53,162.57,162.46,162.48,2300.0,155.0662,155.1044,154.9995,155.0185,2300.0
2020-01-24 12:45:00,162.58,162.67,162.48,162.67,6909.0,155.114,155.1998,155.0185,155.1998,6909.0
2020-01-24 12:50:00,162.7,162.81,162.67,162.77,1900.0,155.2284,155.3334,155.1998,155.2952,1900.0
2020-01-24 12:55:00,162.79,162.99,162.7,162.99,2800.0,155.3143,155.5051,155.2284,155.5051,2800.0
2020-01-24 13:00:00,162.84,162.85,162.56,162.56,3702.0,155.362,155.3716,155.0949,155.0949,3702.0
2020-01-24 13:05:00,162.59,162.69,162.45,162.64,3788.0,155.1235,155.2189,154.9899,155.1712,3788.0
2020-01-24 13:10:00,162.62,162.66,162.49,162.53,2600.0,155.1521,155.1903,155.0281,155.0662,2600.0
2020-01-24 13:15:00,162.47,162.62,162.47,162.53,2000.0,155.009,155.1521,155.009,155.0662,2000.0
2020-01-24 13:20:00,162.52,162.62,162.48,162.59,1100.0,155.0567,155.1521,155.0185,155.1235,1100.0
2020-01-24 13:25:00,162.62,162.62,162.47,162.47,2900.0,155.1521,155.1521,155.009,155.009,2900.0
2020-01-24 13:30:00,162.45,162.45,162.32,162.44,2402.0,154.9899,154.9899,154.8659,154.9804,2402.0
2020-01-24 13:35:00,162.47,162.48,162.37,162.44,1100.0,155.009,155.0185,154.9136,154.9804,1100.0
2020-01-24 13:40:00,162.39,162.4,162.24,162.29,2929.0,154.9327,154.9422,154.7896,154.8373,2929.0
2020-01-24 13:45:00,162.35,162.41,162.09,162.11,2300.0,154.8945,154.9518,154.6465,154.6655,2300.0
2020-01-24 13:50:00,162.13,162.13,161.89,162.11,2900.0,154.6846,154.6846,154.4556,154.6655,2900.0
2020-01-24 13:55:00,162.11,162.32,162.06,162.32,1300.0,154.6655,154.8659,154.6178,154.8659,1300.0
2020-01-24 14:00:00,162.32,162.41,162.14,162.15,2600.0,154.8659,154.9518,154.6942,154.7037,2600.0
2020-01-24 14:05:00,162.23,162.42,162.23,162.41,1600.0,154.78,154.9613,154.78,154.9518,1600.0
2020-01-24 14:10:00,162.38,162.63,162.37,162.49,2502.0,154.9231,155.1617,154.9136,155.0281,2502.0
2020-01-24 14:15:00,162.47,162.51,162.31,162.34,2507.0,155.009,155.0472,154.8563,154.885,2507.0
2020-01-24 14:20:00,162.3,162.34,162.18,162.24,3100.0,154.8468,154.885,154.7323,154.7896,3100.0
2020-01-24 14:25:00,162.22,162.39,162.21,162.28,2527.0,154.7705,154.9327,154.7609,154.8277,2527.0
2020-01-24 14:30:00,162.36,162.44,162.3,162.43,3878.0,154.9041,154.9804,154.8468,154.9708,3878.0
2020-01-24 14:35:00,162.42,162.48,162.33,162.48,3199.0,154.9613,155.0185,154.8754,155.0185,3199.0
2020-01-24 14:40:00,162.52,162.57,162.32,162.35,2510.0,155.0567,155.1044,154.8659,154.8945,2510.0
2020-01-24 14:45:00,162.35,162.43,162.28,162.34,2700.0,154.8945,154.9708,154.8277,154.885,2700.0
2020-01-24 14:50:00,162.42,162.55,162.41,162.51,2808.0,154.9613,155.0853,154.9518,155.0472,2808.0
2020-01-24 14:55:00,162.57,162.75,162.57,162.72,3328.0,155.1044,155.2761,155.1044,155.2475,3328.0
2020-01-24 15:00:00,162.73,162.89,162.63,162.8,3487.0,155.2571,155.4097,155.1617,155.3238,3487.0
2020-01-24 15:05:00,162.81,162.84,162.74,162.84,2200.0,155.3334,155.362,155.2666,155.362,2200.0
2020-01-24 15:10:00,162.82,162.93,162.8,162.93,3601.0,155.3429,155.4479,155.3238,155.4479,3601.0
2020-01-24 15:15:00,162.88,163.04,162.87,162.93,4450.0,155.4002,155.5528,155.3906,155.4479,4450.0
2020-01-24 15:20:00,162.88,162.99,162.8,162.92,2300.0,155.4002,155.5051,155.3238,155.4383,2300.0
2020-01-24 15:25:00,162.91,162.94,162.83,162.87,3538.0,155.4288,155.4574,155.3525,155.3906,3538.0
2020-01-24 15:30:00,162.81,162.82,162.52,162.58,4552.0,155.3334,155.3429,155.0567,155.114,4552.0
2020-01-24 15:35:00,162.59,162.73,162.5,162.5,6077.0,155.1235,155.2571,155.0376,155.0376,6077.0
2020-01-24 15:40:00,162.49,162.49,162.32,162.38,5363.0,155.0281,155.0281,154.8659,154.9231,5363.0
2020-01-24 15:45:00,162.44,162.7,162.43,162.7,9944.0,154.9804,155.2284,154.9708,155.2284,9944.0
2020-01-24 15:50:00,162.68,162.82,162.45,162.78,15118.0,155.2094,155.3429,154.9899,155.3048,15118.0
2020-01-24 15:55:00,162.82,162.87,162.3,162.4,55317.0,155.3429,155.3906,154.8468,154.9422,55317.0
2020-01-27 09:30:00,160.0,161.29,159.78,161.17,9497.0,152.6524,153.8832,152.4425,153.7687,9497.0
2020-01-27 09:35:00,160.91,160.91,160.37,160.37,1100.0,153.5206,153.5206,153.0054,153.0054,1100.0
2020-01-27 09:40:00,160.38,160.39,160.22,160.22,1100.0,153.015,153.0245,152.8623,152.8623,1100.0
2020-01-27 09:45:00,160.86,160.91,160.39,160.39,1560.0,153.4729,153.5206,153.0245,153.0245,1560.0
2020-01-27 09:50:00,160.64,161.03,160.59,160.68,1600.0,153.263,153.6351,153.2153,153.3012,1600.0
2020-01-27 09:55:00,160.66,160.94,160.41,160.65,8026.0,153.2821,153.5493,153.0436,153.2726,8026.0
2020-01-27 10:00:00,160.51,160.51,159.57,159.78,3498.0,153.139,153.139,152.2422,152.4425,3498.0
2020-01-27 10:05:00,159.79,159.99,159.62,159.99,11850.0,152.4521,152.6429,152.2899,152.6429,11850.0
2020-01-27 10:10:00,160.07,160.19,159.88,160.14,2200.0,152.7192,152.8337,152.5379,152.786,2200.0
2020-01-27 10:15:00,160.06,160.07,159.72,159.91,4900.0,152.7097,152.7192,152.3853,152.5666,4900.0
2020-01-27 10:20:00,159.83,160.03,159.83,159.98,1555.0,152.4902,152.6811,152.4902,152.6333,1555.0
2020-01-27 10:25:00,160.05,160.5,159.88,160.5,5300.0,152.7001,153.1295,152.5379,153.1295,5300.0
2020-01-27 10:30:00,160.44,160.85,160.44,160.58,10099.0,153.0722,153.4634,153.0722,153.2058,10099.0
2020-01-27 10:35:00,160.62,160.84,160.61,160.76,1000.0,153.244,153.4539,153.2344,153.3775,1000.0
2020-01-27 10:40:00,160.77,160.77,160.47,160.47,2100.0,153.3871,153.3871,153.1008,153.1008,2100.0
2020-01-27 10:45:00,160.44,160.63,160.44,160.63,800.0,153.0722,153.2535,153.0722,153.2535,800.0
2020-01-27 10:50:00,160.69,160.75,160.52,160.53,3502.0,153.3107,153.368,153.1486,153.1581,3502.0
2020-01-27 10:55:00,160.47,160.75,160.38,160.75,6107.0,153.1008,153.368,153.015,153.368,6107.0
2020-01-27 11:00:00,160.73,161.31,160.72,161.1,5185.0,153.3489,153.9023,153.3394,153.7019,5185.0
2020-01-27 11:05:00,161.1,161.22,161.01,161.03,1950.0,153.7019,153.8164,153.616,153.6351,1950.0
2020-01-27 11:10:00,161.0,161.0,160.82,160.93,2500.0,153.6065,153.6065,153.4348,153.5397,2500.0
2020-01-27 11:15:00,160.91,161.17,160.88,161.04,6166.0,153.5206,153.7687,153.492,153.6447,6166.0
2020-01-27 11:20:00,161.0,161.06,160.99,161.0,1100.0,153.6065,153.6638,153.597,153.6065,1100.0
2020-01-27 11:25:00,160.97,161.2,160.92,161.1,2510.0,153.5779,153.7973,153.5302,153.7019,2510.0
2020-01-27 11:30:00,161.1,161.11,160.97,161.02,1557.0,153.7019,153.7115,153.5779,153.6256,1557.0
2020-01-27 11:35:00,161.26,161.32,161.12,161.23,2059.0,153.8546,153.9118,153.721,153.8259,2059.0
2020-01-27 11:40:00,161.26,161.28,161.17,161.25,970.0,153.8546,153.8736,153.7687,153.845,970.0
2020-01-27 11:45:00,161.28,161.48,161.28,161.35,1735.0,153.8736,154.0645,153.8736,153.9404,1735.0
2020-01-27 11:50:00,161.33,161.62,161.33,161.51,3164.0,153.9214,154.198,153.9214,154.0931,3164.0
2020-01-27 11:55:00,161.5,161.53,161.27,161.36,4005.0,154.0835,154.1122,153.8641,153.95,4005.0
2020-01-27 12:00:00,161.27,161.41,161.15,161.15,1789.0,153.8641,153.9977,153.7496,153.7496,1789.0
2020-01-27 12:05:00,161.17,161.18,161.06,161.06,700.0,153.7687,153.7782,153.6638,153.6638,700.0
2020-01-27 12:10:00,161.07,161.19,161.01,161.01,1000.0,153.6733,153.7878,153.616,153.616,1000.0
2020-01-27 12:15:00,161.11,161.18,161.11,161.11,607.0,153.7115,153.7782,153.7115,153.7115,607.0
2020-01-27 12:20:00,161.06,161.12,161.0,161.05,2133.0,153.6638,153.721,153.6065,153.6542,2133.0
2020-01-27 12:25:00,161.01,161.07,161.0,161.07,800.0,153.616,153.6733,153.6065,153.6733,800.0
2020-01-27 12:30:00,161.09,161.16,161.05,161.16,1101.0,153.6924,153.7592,153.6542,153.7592,1101.0
2020-01-27 12:35:00,161.08,161.09,160.98,161.06,2500.0,153.6828,153.6924,153.5874,153.6638,2500.0
2020-01-27 12:40:00,161.16,161.25,161.15,161.25,501.0,153.7592,153.845,153.7496,153.845,501.0
2020-01-27 12:45:00,161.25,161.33,161.18,161.28,3400.0,153.845,153.9214,153.7782,153.8736,3400.0
2020-01-27 12:50:00,161.28,161.29,161.02,161.02,900.0,153.8736,153.8832,153.6256,153.6256,900.0
2020-01-27 12:55:00,161.03,161.13,161.0,161.12,3122.0,153.6351,153.7305,153.6065,153.721,3122.0
2020-01-27 13:00:00,161.12,161.28,161.08,161.22,5000.0,153.721,153.8736,153.6828,153.8164,5000.0
2020-01-27 13:05:00,161.19,161.2,161.1,161.12,900.0,153.7878,153.7973,153.7019,153.721,900.0
2020-01-27 13:10:00,161.12,161.23,161.06,161.22,1600.0,153.721,153.8259,153.6638,153.8164,1600.0
2020-01-27 13:15:00,161.24,161.61,161.17,161.61,1806.0,153.8355,154.1885,153.7687,154.1885,1806.0
2020-01-27 13:20:00,161.64,161.66,161.43,161.44,4606.0,154.2171,154.2362,154.0168,154.0263,4606.0
2020-01-27 13:25:00,161.47,161.47,161.4,161.46,2500.0,154.0549,154.0549,153.9881,154.0454,2500.0
2020-01-27 13:30:00,161.46,161.54,161.43,161.5,2000.0,154.0454,154.1217,154.0168,154.0835,2000.0
2020-01-27 13:35:00,161.54,161.72,161.54,161.68,2772.0,154.1217,154.2934,154.1217,154.2553,2772.0
2020-01-27 13:40:00,161.72,161.77,161.71,161.72,1200.0,154.2934,154.3411,154.2839,154.2934,1200.0
2020-01-27 13:45:00,161.69,161.8,161.69,161.72,3157.0,154.2648,154.3698,154.2648,154.2934,3157.0
2020-01-27 13:50:00,161.75,161.8,161.57,161.58,3201.0,154.3221,154.3698,154.1503,154.1599,3201.0
2020-01-27 13:55:00,161.55,161.59,161.51,161.51,1102.0,154.1313,154.1694,154.0931,154.0931,1102.0
2020-01-27 14:00:00,161.43,161.46,161.24,161.28,2036.0,154.0168,154.0454,153.8355,153.8736,2036.0
2020-01-27 14:05:00,161.3,161.4,161.3,161.4,1181.0,153.8927,153.9881,153.8927,153.9881,1181.0
2020-01-27 14:10:00,161.42,161.42,161.23,161.28,700.0,154.0072,154.0072,153.8259,153.8736,700.0
2020-01-27 14:15:00,161.3,161.33,161.16,161.17,4600.0,153.8927,153.9214,153.7592,153.7687,4600.0
2020-01-27 14:20:00,161.11,161.14,160.86,161.04,2243.0,153.7115,153.7401,153.4729,153.6447,2243.0
2020-01-27 14:25:00,161.08,161.34,161.08,161.34,1331.0,153.6828,153.9309,153.6828,153.9309,1331.0
2020-01-27 14:30:00,161.37,161.38,161.22,161.26,1500.0,153.9595,153.9691,153.8164,153.8546,1500.0
2020-01-27 14:35:00,161.21,161.27,161.07,161.2,1350.0,153.8069,153.8641,153.6733,153.7973,1350.0
2020-01-27 14:40:00,161.17,161.24,161.16,161.17,1800.0,153.7687,153.8355,153.7592,153.7687,1800.0
2020-01-27 14:45:00,161.09,161.09,160.87,160.92,1401.0,153.6924,153.6924,153.4825,153.5302,1401.0
2020-01-27 14:50:00,160.82,160.97,160.82,160.87,2100.0,153.4348,153.5779,153.4348,153.4825,2100.0
2020-01-27 14:55:00,160.92,161.12,160.83,160.83,5557.0,153.5302,153.721,153.4443,153.4443,5557.0
2020-01-27 15:00:00,160.84,160.88,160.8,160.86,1100.0,153.4539,153.492,153.4157,153.4729,1100.0
2020-01-27 15:05:00,160.82,160.84,160.67,160.68,3996.0,153.4348,153.4539,153.2917,153.3012,3996.0
2020-01-27 15:10:00,160.6,160.72,160.54,160.59,3639.0,153.2249,153.3394,153.1676,153.2153,3639.0
2020-01-27 15:15:00,160.67,160.73,160.65,160.69,800.0,153.2917,153.3489,153.2726,153.3107,800.0
2020-01-27 15:20:00,160.75,160.82,160.64,160.64,2504.0,153.368,153.4348,153.263,153.263,2504.0
2020-01-27 15:25:00,160.64,160.76,160.6,160.73,2900.0,153.263,153.3775,153.2249,153.3489,2900.0
2020-01-27 15:30:00,160.66,160.81,160.58,160.71,5900.0,153.2821,153.4252,153.2058,153.3298,5900.0
2020-01-27 15:35:00,160.69,160.77,160.65,160.71,4000.0,153.3107,153.3871,153.2726,153.3298,4000.0
2020-01-27 15:40:00,160.76,160.8,160.72,160.77,2400.0,153.3775,153.4157,153.3394,153.3871,2400.0
2020-01-27 15:45:00,160.8,160.83,160.56,160.57,6455.0,153.4157,153.4443,153.1867,153.1963,6455.0
2020-01-27 15:50:00,160.58,160.77,160.57,160.57,10120.0,153.2058,153.3871,153.1963,153.1963,10120.0
2020-01-27 15:55:00,160.58,160.8,160.53,160.53,24142.0,153.2058,153.4157,153.1581,153.1581,24142.0
2020-01-28 09:30:00,161.24,161.9,161.24,161.9,5470.0,153.8355,154.4652,153.8355,154.4652,5470.0
2020-01-28 09:35:00,161.67,162.02,161.56,162.02,900.0,154.2457,154.5797,154.1408,154.5797,900.0
2020-01-28 09:40:00,161.57,161.77,161.4,161.75,4421.0,154.1503,154.3411,153.9881,154.3221,4421.0
2020-01-28 09:45:00,161.66,161.8,161.65,161.79,940.0,154.2362,154.3698,154.2267,154.3602,940.0
2020-01-28 09:50:00,162.04,162.27,161.93,162.27,1200.0,154.5987,154.8182,154.4938,154.8182,1200.0
2020-01-28 09:55:00,162.11,162.22,162.11,162.2,716.0,154.6655,154.7705,154.6655,154.7514,716.0
2020-01-28 10:00:00,162.24,162.51,162.19,162.47,1809.0,154.7896,155.0472,154.7419,155.009,1809.0
2020-01-28 10:05:00,162.61,162.61,162.5,162.58,578.0,155.1426,155.1426,155.0376,155.114,578.0
2020-01-28 10:10:00,162.61,162.76,162.46,162.59,3470.0,155.1426,155.2857,154.9995,155.1235,3470.0
2020-01-28 10:15:00,162.56,162.6,162.47,162.55,4624.0,155.0949,155.133,155.009,155.0853,4624.0
2020-01-28 10:20:00,162.55,162.72,162.55,162.67,2500.0,155.0853,155.2475,155.0853,155.1998,2500.0
2020-01-28 10:25:00,162.69,162.92,162.69,162.8,1800.0,155.2189,155.4383,155.2189,155.3238,1800.0
2020-01-28 10:30:00,162.61,162.77,162.6,162.77,1300.0,155.1426,155.2952,155.133,155.2952,1300.0
2020-01-28 10:35:00,162.79,162.9,162.79,162.9,900.0,155.3143,155.4193,155.3143,155.4193,900.0
2020-01-28 10:40:00,162.93,163.12,162.9,162.96,5334.0,155.4479,155.6292,155.4193,155.4765,5334.0
2020-01-28 10:45:00,163.05,163.07,163.04,163.07,700.0,155.5624,155.5814,155.5528,155.5814,700.0
2020-01-28 10:50:00,163.07,163.21,163.07,163.13,3151.0,155.5814,155.715,155.5814,155.6387,3151.0
2020-01-28 10:55:00,163.13,163.35,163.06,163.29,3700.0,155.6387,155.8486,155.5719,155.7913,3700.0
2020-01-28 11:00:00,163.32,163.43,163.22,163.37,4228.0,155.82,155.9249,155.7246,155.8677,4228.0
2020-01-28 11:05:00,163.46,163.62,163.46,163.56,2000.0,155.9535,156.1062,155.9535,156.0489,2000.0
2020-01-28 11:10:00,163.6,163.77,163.6,163.75,3542.0,156.0871,156.2493,156.0871,156.2302,3542.0
2020-01-28 11:15:00,163.74,164.02,163.7,163.96,2845.0,156.2207,156.4878,156.1825,156.4306,2845.0
2020-01-28 11:20:00,163.96,164.03,163.92,164.01,2197.0,156.4306,156.4974,156.3924,156.4783,2197.0
2020-01-28 11:25:00,164.02,164.12,163.94,164.08,3000.0,156.4878,156.5832,156.4115,156.5451,3000.0
2020-01-28 11:30:00,164.16,164.16,163.95,164.0,3684.0,156.6214,156.6214,156.421,156.4687,3684.0
2020-01-28 11:35:00,163.96,164.16,163.95,164.13,4801.0,156.4306,156.6214,156.421,156.5928,4801.0
2020-01-28 11:40:00,164.14,164.19,164.02,164.19,1826.0,156.6023,156.65,156.4878,156.65,1826.0
2020-01-28 11:45:00,164.14,164.14,163.77,163.79,5458.0,156.6023,156.6023,156.2493,156.2684,5458.0
2020-01-28 11:50:00,163.82,163.95,163.68,163.75,1647.0,156.297,156.421,156.1634,156.2302,1647.0
2020-01-28 11:55:00,163.68,163.7,163.61,163.7,3125.0,156.1634,156.1825,156.0967,156.1825,3125.0
2020-01-28 12:00:00,163.67,163.79,163.61,163.62,4137.0,156.1539,156.2684,156.0967,156.1062,4137.0
2020-01-28 12:05:00,163.61,163.71,163.59,163.71,4413.0,156.0967,156.1921,156.0776,156.1921,4413.0
2020-01-28 12:10:00,163.83,163.98,163.83,163.98,716.0,156.3065,156.4497,156.3065,156.4497,716.0
2020-01-28 12:15:00,163.98,164.01,163.88,163.91,2200.0,156.4497,156.4783,156.3543,156.3829,2200.0
2020-01-28 12:20:00,163.74,163.89,163.74,163.89,1634.0,156.2207,156.3638,156.2207,156.3638,1634.0
2020-01-28 12:25:00,163.85,163.88,163.73,163.75,3200.0,156.3256,156.3543,156.2111,156.2302,3200.0
2020-01-28 12:30:00,163.73,163.78,163.61,163.71,4152.0,156.2111,156.2588,156.0967,156.1921,4152.0
2020-01-28 12:35:00,163.73,163.76,163.63,163.63,1600.0,156.2111,156.2398,156.1157,156.1157,1600.0
2020-01-28 12:40:00,163.59,163.64,163.49,163.5,2825.0,156.0776,156.1253,155.9822,155.9917,2825.0
2020-01-28 12:45:00,163.52,163.56,163.5,163.56,802.0,156.0108,156.0489,155.9917,156.0489,802.0
2020-01-28 12:50:00,163.48,163.48,163.3,163.48,3001.0,155.9726,155.9726,155.8009,155.9726,3001.0
2020-01-28 12:55:00,163.53,163.53,163.4,163.4,1800.0,156.0203,156.0203,155.8963,155.8963,1800.0
2020-01-28 13:00:00,163.41,163.42,163.35,163.36,4259.0,155.9058,155.9154,155.8486,155.8581,4259.0
2020-01-28 13:05:00,163.34,163.34,163.26,163.31,1800.0,155.839,155.839,155.7627,155.8104,1800.0
2020-01-28 13:10:00,163.34,163.51,163.34,163.5,1000.0,155.839,156.0012,155.839,155.9917,1000.0
2020-01-28 13:15:00,163.55,163.55,163.35,163.44,2202.0,156.0394,156.0394,155.8486,155.9345,2202.0
2020-01-28 13:20:00,163.43,163.52,163.41,163.52,900.0,155.9249,156.0108,155.9058,156.0108,900.0
2020-01-28 13:25:00,163.46,163.53,163.46,163.49,5212.0,155.9535,156.0203,155.9535,155.9822,5212.0
2020-01-28 13:30:00,163.48,163.55,163.44,163.48,3050.0,155.9726,156.0394,155.9345,155.9726,3050.0
2020-01-28 13:35:00,163.47,163.51,163.33,163.42,3700.0,155.9631,156.0012,155.8295,155.9154,3700.0
2020-01-28 13:40:00,163.48,163.61,163.48,163.61,900.0,155.9726,156.0967,155.9726,156.0967,900.0
2020-01-28 13:45:00,163.68,163.75,163.67,163.71,1243.0,156.1634,156.2302,156.1539,156.1921,1243.0
2020-01-28 13:50:00,163.69,163.81,163.67,163.8,1700.0,156.173,156.2875,156.1539,156.2779,1700.0
2020-01-28 13:55:00,163.78,163.79,163.61,163.75,2903.0,156.2588,156.2684,156.0967,156.2302,2903.0
2020-01-28 14:00:00,163.78,163.85,163.76,163.84,2191.0,156.2588,156.3256,156.2398,156.3161,2191.0
2020-01-28 14:05:00,163.81,163.93,163.78,163.93,1976.0,156.2875,156.402,156.2588,156.402,1976.0
2020-01-28 14:10:00,163.96,164.06,163.9,164.06,1500.0,156.4306,156.526,156.3733,156.526,1500.0
2020-01-28 14:15:00,164.05,164.06,163.97,163.97,1300.0,156.5164,156.526,156.4401,156.4401,1300.0
2020-01-28 14:20:00,163.98,164.11,163.95,164.1,2557.0,156.4497,156.5737,156.421,156.5641,2557.0
2020-01-28 14:25:00,164.12,164.12,164.05,164.11,2264.0,156.5832,156.5832,156.5164,156.5737,2264.0
2020-01-28 14:30:00,164.12,164.22,164.09,164.22,1700.0,156.5832,156.6786,156.5546,156.6786,1700.0
2020-01-28 14:35:00,164.27,164.42,164.24,164.28,9625.0,156.7263,156.8695,156.6977,156.7359,9625.0
2020-01-28 14:40:00,164.25,164.35,164.12,164.28,4314.0,156.7073,156.8027,156.5832,156.7359,4314.0
2020-01-28 14:45:00,164.27,164.31,164.2,164.27,2033.0,156.7263,156.7645,156.6596,156.7263,2033.0
2020-01-28 14:50:00,164.19,164.27,164.16,164.17,2300.0,156.65,156.7263,156.6214,156.6309,2300.0
2020-01-28 14:55:00,164.14,164.19,164.1,164.15,2707.0,156.6023,156.65,156.5641,156.6119,2707.0
2020-01-28 15:00:00,164.17,164.2,164.08,164.08,3200.0,156.6309,156.6596,156.5451,156.5451,3200.0
2020-01-28 15:05:00,164.08,164.08,163.98,164.04,1644.0,156.5451,156.5451,156.4497,156.5069,1644.0
2020-01-28 15:10:00,164.04,164.14,163.97,164.14,900.0,156.5069,156.6023,156.4401,156.6023,900.0
2020-01-28 15:15:00,164.12,164.2,164.05,164.2,5271.0,156.5832,156.6596,156.5164,156.6596,5271.0
2020-01-28 15:20:00,164.18,164.28,164.16,164.22,4761.0,156.6405,156.7359,156.6214,156.6786,4761.0
2020-01-28 15:25:00,164.21,164.29,164.13,164.24,3458.0,156.6691,156.7454,156.5928,156.6977,3458.0
2020-01-28 15:30:00,164.25,164.29,163.96,163.97,6985.0,156.7073,156.7454,156.4306,156.4401,6985.0
2020-01-28 15:35:00,163.93,163.93,163.57,163.57,3611.0,156.402,156.402,156.0585,156.0585,3611.0
2020-01-28 15:40:00,163.56,163.59,163.41,163.51,5640.0,156.0489,156.0776,155.9058,156.0012,5640.0
2020-01-28 15:45:00,163.54,163.82,163.54,163.68,16003.0,156.0299,156.297,156.0299,156.1634,16003.0
2020-01-28 15:50:00,163.68,163.68,163.27,163.35,17222.0,156.1634,156.1634,155.7723,155.8486,17222.0
2020-01-28 15:55:00,163.35,163.53,163.21,163.3,33260.0,155.8486,156.0203,155.715,155.8009,33260.0
2020-01-29 09:30:00,164.14,164.84,164.14,164.64,7482.0,156.6023,157.2702,156.6023,157.0794,7482.0
2020-01-29 09:35:00,164.71,164.71,164.2,164.3,3934.0,157.1461,157.1461,156.6596,156.755,3934.0
2020-01-29 09:40:00,164.41,164.45,164.18,164.43,1900.0,156.8599,156.8981,156.6405,156.879,1900.0
2020-01-29 09:45:00,164.33,164.56,164.16,164.56,3076.0,156.7836,157.003,156.6214,157.003,3076.0
2020-01-29 09:50:00,164.45,164.72,164.4,164.47,5194.0,156.8981,157.1557,156.8504,156.9172,5194.0
2020-01-29 09:55:00,164.4,164.44,164.11,164.21,7603.0,156.8504,156.8885,156.5737,156.6691,7603.0
2020-01-29 10:00:00,164.11,164.39,164.11,164.32,7019.0,156.5737,156.8408,156.5737,156.774,7019.0
2020-01-29 10:05:00,164.4,164.5,164.36,164.38,3507.0,156.8504,156.9458,156.8122,156.8313,3507.0
2020-01-29 10:10:00,164.37,164.58,164.31,164.58,8142.0,156.8217,157.0221,156.7645,157.0221,8142.0
2020-01-29 10:15:00,164.54,164.63,164.41,164.41,3100.0,156.9839,157.0698,156.8599,156.8599,3100.0
2020-01-29 10:20:00,164.41,164.66,164.36,164.66,2700.0,156.8599,157.0984,156.8122,157.0984,2700.0
2020-01-29 10:25:00,164.68,165.16,164.68,164.95,3904.0,157.1175,157.5755,157.1175,157.3751,3904.0
2020-01-29 10:30:00,165.06,165.21,165.01,165.21,3800.0,157.4801,157.6232,157.4324,157.6232,3800.0
2020-01-29 10:35:00,165.31,165.37,165.09,165.14,6187.0,157.7186,157.7758,157.5087,157.5564,6187.0
2020-01-29 10:40:00,165.1,165.17,164.84,164.84,5502.0,157.5182,157.585,157.2702,157.2702,5502.0
2020-01-29 10:45:00,164.86,164.98,164.74,164.97,7192.0,157.2892,157.4037,157.1748,157.3942,7192.0
2020-01-29 10:50:00,164.98,165.29,164.98,165.17,2900.0,157.4037,157.6995,157.4037,157.585,2900.0
2020-01-29 10:55:00,165.21,165.36,165.2,165.31,2535.0,157.6232,157.7663,157.6136,157.7186,2535.0
2020-01-29 11:00:00,165.3,165.35,164.92,164.92,2202.0,157.709,157.7567,157.3465,157.3465,2202.0
2020-01-29 11:05:00,164.89,165.16,164.89,165.06,4150.0,157.3179,157.5755,157.3179,157.4801,4150.0
2020-01-29 11:10:00,165.04,165.14,165.04,165.14,1800.0,157.461,157.5564,157.461,157.5564,1800.0
2020-01-29 11:15:00,165.05,165.11,165.01,165.11,2894.0,157.4705,157.5278,157.4324,157.5278,2894.0
2020-01-29 11:20:00,165.07,165.31,165.04,165.28,3101.0,157.4896,157.7186,157.461,157.69,3101.0
2020-01-29 11:25:00,165.26,165.54,165.25,165.43,2000.0,157.6709,157.938,157.6613,157.8331,2000.0
2020-01-29 11:30:00,165.38,165.46,165.13,165.13,2600.0,157.7854,157.8617,157.5468,157.5468,2600.0
2020-01-29 11:35:00,165.0,165.0,164.83,164.93,1801.0,157.4228,157.4228,157.2606,157.356,1801.0
2020-01-29 11:40:00,164.97,165.05,164.9,165.05,3450.0,157.3942,157.4705,157.3274,157.4705,3450.0
2020-01-29 11:45:00,165.09,165.39,165.09,165.35,2035.0,157.5087,157.7949,157.5087,157.7567,2035.0
2020-01-29 11:50:00,165.38,165.41,165.25,165.28,1628.0,157.7854,157.814,157.6613,157.69,1628.0
2020-01-29 11:55:00,165.32,165.58,165.3,165.52,1400.0,157.7281,157.9762,157.709,157.9189,1400.0
2020-01-29 12:00:00,165.51,165.57,165.47,165.53,2229.0,157.9094,157.9666,157.8712,157.9285,2229.0
2020-01-29 12:05:00,165.55,165.82,165.55,165.81,2611.0,157.9476,158.2052,157.9476,158.1956,2611.0
2020-01-29 12:10:00,165.76,165.9,165.69,165.9,4540.0,158.1479,158.2815,158.0811,158.2815,4540.0
2020-01-29 12:15:00,165.87,165.88,165.77,165.86,2661.0,158.2529,158.2624,158.1575,158.2433,2661.0
2020-01-29 12:20:00,165.88,166.03,165.87,166.02,1225.0,158.2624,158.4055,158.2529,158.396,1225.0
2020-01-29 12:25:00,166.02,166.03,165.95,166.0,2100.0,158.396,158.4055,158.3292,158.3769,2100.0
2020-01-29 12:30:00,166.01,166.06,165.93,166.06,2325.0,158.3864,158.4341,158.3101,158.4341,2325.0
2020-01-29 12:35:00,166.05,166.16,166.05,166.14,2100.0,158.4246,158.5295,158.4246,158.5105,2100.0
2020-01-29 12:40:00,166.12,166.2,166.04,166.15,7300.0,158.4914,158.5677,158.4151,158.52,7300.0
2020-01-29 12:45:00,166.2,166.31,166.2,166.23,6150.0,158.5677,158.6727,158.5677,158.5963,6150.0
2020-01-29 12:50:00,166.25,166.4,166.25,166.39,2934.0,158.6154,158.7585,158.6154,158.749,2934.0
2020-01-29 12:55:00,166.37,166.44,166.34,166.44,7108.0,158.7299,158.7967,158.7013,158.7967,7108.0
2020-01-29 13:00:00,166.42,166.57,166.42,166.57,4597.0,158.7776,158.9207,158.7776,158.9207,4597.0
2020-01-29 13:05:00,166.58,166.69,166.53,166.69,3792.0,158.9303,159.0352,158.8826,159.0352,3792.0
2020-01-29 13:10:00,166.69,166.77,166.51,166.65,13461.0,159.0352,159.1115,158.8635,158.997,13461.0
2020-01-29 13:15:00,166.65,166.67,166.57,166.63,2801.0,158.997,159.0161,158.9207,158.978,2801.0
2020-01-29 13:20:00,166.63,166.78,166.62,166.68,3712.0,158.978,159.1211,158.9684,159.0257,3712.0
2020-01-29 13:25:00,166.57,166.77,166.56,166.76,4000.0,158.9207,159.1115,158.9112,159.102,4000.0
2020-01-29 13:30:00,166.75,166.99,166.64,166.87,14197.0,159.0925,159.3214,158.9875,159.2069,14197.0
2020-01-29 13:35:00,166.86,166.92,166.83,166.91,3133.0,159.1974,159.2546,159.1688,159.2451,3133.0
2020-01-29 13:40:00,166.86,166.92,166.86,166.91,2617.0,159.1974,159.2546,159.1974,159.2451,2617.0
2020-01-29 13:45:00,166.9,166.95,166.79,166.89,2500.0,159.2356,159.2833,159.1306,159.226,2500.0
2020-01-29 13:50:00,166.96,167.05,166.84,166.87,9787.0,159.2928,159.3787,159.1783,159.2069,9787.0
2020-01-29 13:55:00,166.92,166.92,166.5,166.5,2823.0,159.2546,159.2546,158.8539,158.8539,2823.0
2020-01-29 14:00:00,166.63,166.8,166.41,166.79,2752.0,158.978,159.1402,158.7681,159.1306,2752.0
2020-01-29 14:05:00,166.71,166.84,166.67,166.84,4782.0,159.0543,159.1783,159.0161,159.1783,4782.0
2020-01-29 14:10:00,166.78,166.78,166.4,166.42,2150.0,159.1211,159.1211,158.7585,158.7776,2150.0
2020-01-29 14:15:00,166.39,166.39,166.08,166.14,2100.0,158.749,158.749,158.4532,158.5105,2100.0
2020-01-29 14:20:00,166.15,166.45,166.12,166.45,4438.0,158.52,158.8062,158.4914,158.8062,4438.0
2020-01-29 14:25:00,166.49,166.62,166.48,166.62,3214.0,158.8444,158.9684,158.8349,158.9684,3214.0
2020-01-29 14:30:00,166.65,166.73,166.64,166.67,3631.0,158.997,159.0734,158.9875,159.0161,3631.0
2020-01-29 14:35:00,166.66,166.75,166.6,166.68,5078.0,159.0066,159.0925,158.9493,159.0257,5078.0
2020-01-29 14:40:00,166.63,166.67,166.44,166.47,3828.0,158.978,159.0161,158.7967,158.8253,3828.0
2020-01-29 14:45:00,166.46,166.54,166.41,166.54,3069.0,158.8158,158.8921,158.7681,158.8921,3069.0
2020-01-29 14:50:00,166.53,166.53,166.16,166.16,1500.0,158.8826,158.8826,158.5295,158.5295,1500.0
2020-01-29 14:55:00,166.13,166.14,166.03,166.04,3398.0,158.5009,158.5105,158.4055,158.4151,3398.0
2020-01-29 15:00:00,166.11,166.13,166.0,166.07,5161.0,158.4818,158.5009,158.3769,158.4437,5161.0
2020-01-29 15:05:00,166.1,166.19,166.1,166.14,2400.0,158.4723,158.5582,158.4723,158.5105,2400.0
2020-01-29 15:10:00,166.14,166.15,165.99,166.04,10473.0,158.5105,158.52,158.3674,158.4151,10473.0
2020-01-29 15:15:00,166.0,166.1,165.98,166.1,4442.0,158.3769,158.4723,158.3578,158.4723,4442.0
2020-01-29 15:20:00,166.06,166.06,165.93,165.99,6848.0,158.4341,158.4341,158.3101,158.3674,6848.0
2020-01-29 15:25:00,166.03,166.18,166.0,166.16,4397.0,158.4055,158.5486,158.3769,158.5295,4397.0
2020-01-29 15:30:00,166.16,166.24,166.12,166.18,5411.0,158.5295,158.6059,158.4914,158.5486,5411.0
2020-01-29 15:35:00,166.16,166.26,166.03,166.03,4799.0,158.5295,158.625,158.4055,158.4055,4799.0
2020-01-29 15:40:00,166.0,166.1,165.9,165.98,6220.0,158.3769,158.4723,158.2815,158.3578,6220.0
2020-01-29 15:45:00,166.0,166.1,165.96,165.96,8395.0,158.3769,158.4723,158.3387,158.3387,8395.0
2020-01-29 15:50:00,165.91,165.91,165.73,165.85,19320.0,158.291,158.291,158.1193,158.2338,19320.0
2020-01-29 15:55:00,165.87,166.04,165.72,165.84,20988.0,158.2529,158.4151,158.1098,158.2242,20988.0
2020-01-30 09:30:00,164.31,164.31,162.99,163.89,13716.0,156.7645,156.7645,155.5051,156.3638,13716.0
2020-01-30 09:35:00,163.62,164.16,163.37,163.67,3000.0,156.1062,156.6214,155.8677,156.1539,3000.0
2020-01-30 09:40:00,164.0,164.0,163.3,163.67,2050.0,156.4687,156.4687,155.8009,156.1539,2050.0
2020-01-30 09:45:00,163.68,163.97,163.53,163.97,1017.0,156.1634,156.4401,156.0203,156.4401,1017.0
2020-01-30 09:50:00,163.88,164.41,163.88,164.34,2959.0,156.3543,156.8599,156.3543,156.7931,2959.0
2020-01-30 09:55:00,164.28,164.32,163.89,164.29,4901.0,156.7359,156.774,156.3638,156.7454,4901.0
2020-01-30 10:00:00,164.22,164.47,164.08,164.09,5623.0,156.6786,156.9172,156.5451,156.5546,5623.0
2020-01-30 10:05:00,164.18,164.31,164.08,164.24,2502.0,156.6405,156.7645,156.5451,156.6977,2502.0
2020-01-30 10:10:00,164.17,164.82,164.17,164.45,6437.0,156.6309,157.2511,156.6309,156.8981,6437.0
2020-01-30 10:15:00,164.45,164.45,164.21,164.31,2305.0,156.8981,156.8981,156.6691,156.7645,2305.0
2020-01-30 10:20:00,164.35,164.46,164.32,164.4,2661.0,156.8027,156.9076,156.774,156.8504,2661.0
2020-01-30 10:25:00,164.53,164.78,164.53,164.76,1250.0,156.9744,157.2129,156.9744,157.1938,1250.0
2020-01-30 10:30:00,164.59,164.59,164.35,164.37,2510.0,157.0316,157.0316,156.8027,156.8217,2510.0
2020-01-30 10:35:00,164.19,164.29,164.16,164.18,3900.0,156.65,156.7454,156.6214,156.6405,3900.0
2020-01-30 10:40:00,163.89,164.11,163.81,163.89,2065.0,156.3638,156.5737,156.2875,156.3638,2065.0
2020-01-30 10:45:00,163.87,164.18,163.81,164.05,2965.0,156.3447,156.6405,156.2875,156.5164,2965.0
2020-01-30 10:50:00,164.11,164.26,164.04,164.25,2987.0,156.5737,156.7168,156.5069,156.7073,2987.0
2020-01-30 10:55:00,164.27,164.27,163.77,163.83,9945.0,156.7263,156.7263,156.2493,156.3065,9945.0
2020-01-30 11:00:00,163.78,164.13,163.78,164.13,2800.0,156.2588,156.5928,156.2588,156.5928,2800.0
2020-01-30 11:05:00,164.03,164.08,163.92,163.93,1562.0,156.4974,156.5451,156.3924,156.402,1562.0
2020-01-30 11:10:00,164.03,164.03,163.81,163.96,2307.0,156.4974,156.4974,156.2875,156.4306,2307.0
2020-01-30 11:15:00,164.0,164.16,163.97,164.16,700.0,156.4687,156.6214,156.4401,156.6214,700.0
2020-01-30 11:20:00,164.09,164.27,163.91,164.27,2780.0,156.5546,156.7263,156.3829,156.7263,2780.0
2020-01-30 11:25:00,164.23,164.29,164.21,164.22,1948.0,156.6882,156.7454,156.6691,156.6786,1948.0
2020-01-30 11:30:00,163.82,164.14,163.82,164.05,4030.0,156.297,156.6023,156.297,156.5164,4030.0
2020-01-30 11:35:00,164.04,164.54,163.87,164.54,4918.0,156.5069,156.9839,156.3447,156.9839,4918.0
2020-01-30 11:40:00,164.64,164.64,164.33,164.33,1100.0,157.0794,157.0794,156.7836,156.7836,1100.0
2020-01-30 11:45:00,164.38,164.7,164.35,164.6,4406.0,156.8313,157.1366,156.8027,157.0412,4406.0
2020-01-30 11:50:00,164.61,164.69,164.29,164.29,1510.0,157.0507,157.1271,156.7454,156.7454,1510.0
2020-01-30 11:55:00,164.33,164.52,164.23,164.24,2545.0,156.7836,156.9649,156.6882,156.6977,2545.0
2020-01-30 12:00:00,164.26,164.34,164.05,164.13,1400.0,156.7168,156.7931,156.5164,156.5928,1400.0
2020-01-30 12:05:00,164.15,164.28,164.08,164.23,4700.0,156.6119,156.7359,156.5451,156.6882,4700.0
2020-01-30 12:10:00,164.32,164.41,164.03,164.16,9385.0,156.774,156.8599,156.4974,156.6214,9385.0
2020-01-30 12:15:00,164.12,164.18,164.07,164.07,1620.0,156.5832,156.6405,156.5355,156.5355,1620.0
2020-01-30 12:20:00,164.17,164.28,164.05,164.28,3441.0,156.6309,156.7359,156.5164,156.7359,3441.0
2020-01-30 12:25:00,164.28,164.28,163.97,163.97,1800.0,156.7359,156.7359,156.4401,156.4401,1800.0
2020-01-30 12:30:00,163.97,164.08,163.92,164.08,2100.0,156.4401,156.5451,156.3924,156.5451,2100.0
2020-01-30 12:35:00,164.05,164.11,163.89,164.0,5618.0,156.5164,156.5737,156.3638,156.4687,5618.0
2020-01-30 12:40:00,163.99,164.03,163.97,164.0,1300.0,156.4592,156.4974,156.4401,156.4687,1300.0
2020-01-30 12:45:00,163.92,164.07,163.89,163.89,3100.0,156.3924,156.5355,156.3638,156.3638,3100.0
2020-01-30 12:50:00,163.83,164.18,163.83,164.1,3910.0,156.3065,156.6405,156.3065,156.5641,3910.0
2020-01-30 12:55:00,164.03,164.14,163.97,164.05,1300.0,156.4974,156.6023,156.4401,156.5164,1300.0
2020-01-30 13:00:00,164.1,164.14,164.09,164.11,1951.0,156.5641,156.6023,156.5546,156.5737,1951.0
2020-01-30 13:05:00,164.08,164.08,163.75,163.75,600.0,156.5451,156.5451,156.2302,156.2302,600.0
2020-01-30 13:10:00,163.73,163.97,163.72,163.93,3000.0,156.2111,156.4401,156.2016,156.402,3000.0
2020-01-30 13:15:00,163.94,164.04,163.85,163.85,1603.0,156.4115,156.5069,156.3256,156.3256,1603.0
2020-01-30 13:20:00,163.81,164.02,163.81,164.02,1695.0,156.2875,156.4878,156.2875,156.4878,1695.0
2020-01-30 13:25:00,164.12,164.14,164.08,164.09,707.0,156.5832,156.6023,156.5451,156.5546,707.0
2020-01-30 13:30:00,164.05,164.12,163.96,164.01,1150.0,156.5164,156.5832,156.4306,156.4783,1150.0
2020-01-30 13:35:00,163.96,163.96,163.86,163.88,1500.0,156.4306,156.4306,156.3352,156.3543,1500.0
2020-01-30 13:40:00,163.93,164.06,163.93,164.05,2151.0,156.402,156.526,156.402,156.5164,2151.0
2020-01-30 13:45:00,164.01,164.18,164.01,164.09,5907.0,156.4783,156.6405,156.4783,156.5546,5907.0
2020-01-30 13:50:00,164.11,164.16,164.04,164.05,1100.0,156.5737,156.6214,156.5069,156.5164,1100.0
2020-01-30 13:55:00,164.07,164.09,164.0,164.04,2895.0,156.5355,156.5546,156.4687,156.5069,2895.0
2020-01-30 14:00:00,164.03,164.18,164.03,164.18,1535.0,156.4974,156.6405,156.4974,156.6405,1535.0
2020-01-30 14:05:00,164.15,164.38,164.14,164.38,1511.0,156.6119,156.8313,156.6023,156.8313,1511.0
2020-01-30 14:10:00,164.38,164.67,164.37,164.61,1808.0,156.8313,157.108,156.8217,157.0507,1808.0
2020-01-30 14:15:00,164.56,164.59,164.45,164.55,2483.0,157.003,157.0316,156.8981,156.9935,2483.0
2020-01-30 14:20:00,164.55,164.59,164.53,164.53,887.0,156.9935,157.0316,156.9744,156.9744,887.0
2020-01-30 14:25:00,164.49,164.56,164.46,164.56,1585.0,156.9362,157.003,156.9076,157.003,1585.0
2020-01-30 14:30:00,164.54,164.54,164.45,164.45,300.0,156.9839,156.9839,156.8981,156.8981,300.0
2020-01-30 14:35:00,164.5,164.56,164.31,164.42,2386.0,156.9458,157.003,156.7645,156.8695,2386.0
2020-01-30 14:40:00,164.45,164.98,164.44,164.47,4480.0,156.8981,157.4037,156.8885,156.9172,4480.0
2020-01-30 14:45:00,164.52,164.73,164.46,164.68,2043.0,156.9649,157.1652,156.9076,157.1175,2043.0
2020-01-30 14:50:00,164.58,164.68,164.51,164.61,1100.0,157.0221,157.1175,156.9553,157.0507,1100.0
2020-01-30 14:55:00,164.59,164.83,164.58,164.69,5450.0,157.0316,157.2606,157.0221,157.1271,5450.0
2020-01-30 15:00:00,164.78,164.92,164.62,164.91,3902.0,157.2129,157.3465,157.0603,157.337,3902.0
2020-01-30 15:05:00,164.86,164.86,164.52,164.53,5201.0,157.2892,157.2892,156.9649,156.9744,5201.0
2020-01-30 15:10:00,164.5,164.64,164.26,164.37,5818.0,156.9458,157.0794,156.7168,156.8217,5818.0
2020-01-30 15:15:00,164.21,164.52,164.17,164.44,4462.0,156.6691,156.9649,156.6309,156.8885,4462.0
2020-01-30 15:20:00,164.47,164.63,164.28,164.59,7716.0,156.9172,157.0698,156.7359,157.0316,7716.0
2020-01-30 15:25:00,164.56,164.6,164.37,164.37,6550.0,157.003,157.0412,156.8217,156.8217,6550.0
2020-01-30 15:30:00,164.36,164.37,164.17,164.34,8136.0,156.8122,156.8217,156.6309,156.7931,8136.0
2020-01-30 15:35:00,164.28,164.4,164.22,164.33,15549.0,156.7359,156.8504,156.6786,156.7836,15549.0
2020-01-30 15:40:00,164.35,164.65,164.34,164.64,9530.0,156.8027,157.0889,156.7931,157.0794,9530.0
2020-01-30 15:45:00,164.63,165.12,164.62,165.12,7302.0,157.0698,157.5373,157.0603,157.5373,7302.0
2020-01-30 15:50:00,165.09,165.2,164.95,165.11,19576.0,157.5087,157.6136,157.3751,157.5278,19576.0
2020-01-30 15:55:00,165.06,165.52,164.99,165.52,29507.0,157.4801,157.9189,157.4133,157.9189,29507.0
2020-01-31 09:30:00,164.38,164.38,160.43,162.67,25113.0,156.8313,156.8313,153.0627,155.1998,25113.0
2020-01-31 09:35:00,162.94,164.61,162.15,163.83,5513.0,155.4574,157.0507,154.7037,156.3065,5513.0
2020-01-31 09:40:00,164.53,166.03,164.53,165.5,3804.0,156.9744,158.4055,156.9744,157.8999,3804.0
2020-01-31 09:45:00,165.5,165.87,164.83,164.83,38036.0,157.8999,158.2529,157.2606,157.2606,38036.0
2020-01-31 09:50:00,164.94,165.85,164.83,165.57,18401.0,157.3656,158.2338,157.2606,157.9666,18401.0
2020-01-31 09:55:00,165.56,165.85,164.95,164.96,18120.0,157.9571,158.2338,157.3751,157.3847,18120.0
2020-01-31 10:00:00,164.96,165.51,164.96,165.14,9388.0,157.3847,157.9094,157.3847,157.5564,9388.0
2020-01-31 10:05:00,165.0,165.36,164.96,165.36,12262.0,157.4228,157.7663,157.3847,157.7663,12262.0
2020-01-31 10:10:00,165.31,165.36,164.97,165.0,8906.0,157.7186,157.7663,157.3942,157.4228,8906.0
2020-01-31 10:15:00,164.93,165.19,164.9,165.15,7734.0,157.356,157.6041,157.3274,157.5659,7734.0
2020-01-31 10:20:00,165.09,165.09,164.25,164.5,11000.0,157.5087,157.5087,156.7073,156.9458,11000.0
2020-01-31 10:25:00,164.42,164.69,163.92,163.93,14472.0,156.8695,157.1271,156.3924,156.402,14472.0
2020-01-31 10:30:00,163.93,164.06,163.61,163.72,30786.0,156.402,156.526,156.0967,156.2016,30786.0
2020-01-31 10:35:00,163.85,163.91,162.09,162.09,22542.0,156.3256,156.3829,154.6465,154.6465,22542.0
2020-01-31 10:40:00,162.27,162.35,161.34,161.65,9924.0,154.8182,154.8945,153.9309,154.2267,9924.0
2020-01-31 10:45:00,161.56,162.18,161.39,162.03,6994.0,154.1408,154.7323,153.9786,154.5892,6994.0
2020-01-31 10:50:00,161.83,161.83,161.26,161.27,1800.0,154.3984,154.3984,153.8546,153.8641,1800.0
2020-01-31 10:55:00,161.25,161.26,159.11,159.99,19187.0,153.845,153.8546,151.8033,152.6429,19187.0
2020-01-31 11:00:00,159.69,160.65,159.69,160.11,9714.0,152.3567,153.2726,152.3567,152.7574,9714.0
2020-01-31 11:05:00,160.27,160.68,160.09,160.44,3474.0,152.91,153.3012,152.7383,153.0722,3474.0
2020-01-31 11:10:00,160.27,160.33,160.11,160.13,2407.0,152.91,152.9673,152.7574,152.7765,2407.0
2020-01-31 11:15:00,160.0,160.77,159.76,160.58,5644.0,152.6524,153.3871,152.4235,153.2058,5644.0
2020-01-31 11:20:00,160.58,160.79,160.29,160.63,5507.0,153.2058,153.4062,152.9291,153.2535,5507.0
2020-01-31 11:25:00,160.5,160.56,159.59,159.59,16741.0,153.1295,153.1867,152.2613,152.2613,16741.0
2020-01-31 11:30:00,159.59,159.89,159.47,159.76,4724.0,152.2613,152.5475,152.1468,152.4235,4724.0
2020-01-31 11:35:00,159.77,159.85,159.3,159.3,1888.0,152.433,152.5093,151.9846,151.9846,1888.0
2020-01-31 11:40:00,159.52,160.0,159.39,160.0,4775.0,152.1945,152.6524,152.0704,152.6524,4775.0
2020-01-31 11:45:00,160.06,160.34,160.06,160.34,3353.0,152.7097,152.9768,152.7097,152.9768,3353.0
2020-01-31 11:50:00,160.17,160.88,160.17,160.69,6610.0,152.8146,153.492,152.8146,153.3107,6610.0
2020-01-31 11:55:00,160.62,160.87,160.62,160.77,1355.0,153.244,153.4825,153.244,153.3871,1355.0
2020-01-31 12:00:00,160.78,160.78,160.29,160.44,4562.0,153.3966,153.3966,152.9291,153.0722,4562.0
2020-01-31 12:05:00,160.35,160.36,160.21,160.21,1501.0,152.9864,152.9959,152.8528,152.8528,1501.0
2020-01-31 12:10:00,160.36,160.37,160.21,160.21,1112.0,152.9959,153.0054,152.8528,152.8528,1112.0
2020-01-31 12:15:00,160.32,160.33,160.19,160.19,1669.0,152.9577,152.9673,152.8337,152.8337,1669.0
2020-01-31 12:20:00,160.3,160.4,159.87,159.87,3303.0,152.9387,153.0341,152.5284,152.5284,3303.0
2020-01-31 12:25:00,159.88,160.42,159.88,160.28,2702.0,152.5379,153.0531,152.5379,152.9196,2702.0
2020-01-31 12:30:00,160.32,160.37,159.99,160.0,4511.0,152.9577,153.0054,152.6429,152.6524,4511.0
2020-01-31 12:35:00,159.75,160.06,159.47,159.92,4727.0,152.4139,152.7097,152.1468,152.5761,4727.0
2020-01-31 12:40:00,159.92,159.95,159.64,159.9,3626.0,152.5761,152.6047,152.309,152.557,3626.0
2020-01-31 12:45:00,159.92,160.05,159.73,160.0,1921.0,152.5761,152.7001,152.3948,152.6524,1921.0
2020-01-31 12:50:00,159.98,159.98,159.4,159.68,5851.0,152.6333,152.6333,152.08,152.3471,5851.0
2020-01-31 12:55:00,159.69,159.81,159.55,159.55,2243.0,152.3567,152.4712,152.2231,152.2231,2243.0
2020-01-31 13:00:00,159.61,159.74,159.61,159.61,3588.0,152.2803,152.4044,152.2803,152.2803,3588.0
2020-01-31 13:05:00,159.72,159.72,159.48,159.53,2832.0,152.3853,152.3853,152.1563,152.204,2832.0
2020-01-31 13:10:00,159.47,159.5,159.27,159.28,3215.0,152.1468,152.1754,151.956,151.9655,3215.0
2020-01-31 13:15:00,159.38,159.4,159.3,159.35,3614.0,152.0609,152.08,151.9846,152.0323,3614.0
2020-01-31 13:20:00,159.35,159.77,159.35,159.77,2127.0,152.0323,152.433,152.0323,152.433,2127.0
2020-01-31 13:25:00,159.81,159.92,159.6,159.88,3520.0,152.4712,152.5761,152.2708,152.5379,3520.0
2020-01-31 13:30:00,159.88,160.01,159.76,160.0,8899.0,152.5379,152.662,152.4235,152.6524,8899.0
2020-01-31 13:35:00,159.99,160.04,159.89,159.9,3300.0,152.6429,152.6906,152.5475,152.557,3300.0
2020-01-31 13:40:00,159.94,160.19,159.94,160.06,4073.0,152.5952,152.8337,152.5952,152.7097,4073.0
2020-01-31 13:45:00,160.09,160.43,159.98,160.04,12003.0,152.7383,153.0627,152.6333,152.6906,12003.0
2020-01-31 13:50:00,159.99,160.05,159.7,160.01,6089.0,152.6429,152.7001,152.3662,152.662,6089.0
2020-01-31 13:55:00,159.91,160.03,159.84,159.89,2778.0,152.5666,152.6811,152.4998,152.5475,2778.0
2020-01-31 14:00:00,160.01,160.39,159.95,160.34,13974.0,152.662,153.0245,152.6047,152.9768,13974.0
2020-01-31 14:05:00,160.28,160.32,160.0,160.0,3519.0,152.9196,152.9577,152.6524,152.6524,3519.0
2020-01-31 14:10:00,160.04,160.05,159.95,159.96,2234.0,152.6906,152.7001,152.6047,152.6143,2234.0
2020-01-31 14:15:00,159.97,160.03,159.72,160.03,7559.0,152.6238,152.6811,152.3853,152.6811,7559.0
2020-01-31 14:20:00,160.03,160.19,159.82,159.88,8288.0,152.6811,152.8337,152.4807,152.5379,8288.0
2020-01-31 14:25:00,159.83,160.01,159.73,159.78,3103.0,152.4902,152.662,152.3948,152.4425,3103.0
2020-01-31 14:30:00,159.78,160.18,159.77,160.15,9002.0,152.4425,152.8242,152.433,152.7955,9002.0
2020-01-31 14:35:00,160.18,160.23,160.0,160.0,4241.0,152.8242,152.8719,152.6524,152.6524,4241.0
2020-01-31 14:40:00,160.1,160.11,159.67,159.7,2761.0,152.7478,152.7574,152.3376,152.3662,2761.0
2020-01-31 14:45:00,159.64,159.73,159.36,159.42,5073.0,152.309,152.3948,152.0418,152.0991,5073.0
2020-01-31 14:50:00,159.32,159.64,159.28,159.64,4520.0,152.0037,152.309,151.9655,152.309,4520.0
2020-01-31 14:55:00,159.68,159.99,159.62,159.82,6081.0,152.3471,152.6429,152.2899,152.4807,6081.0
2020-01-31 15:00:00,159.89,160.0,159.74,159.85,4410.0,152.5475,152.6524,152.4044,152.5093,4410.0
2020-01-31 15:05:00,159.9,159.92,159.7,159.74,4719.0,152.557,152.5761,152.3662,152.4044,4719.0
2020-01-31 15:10:00,159.71,159.71,159.23,159.29,7753.0,152.3757,152.3757,151.9178,151.975,7753.0
2020-01-31 15:15:00,159.15,159.23,159.07,159.1,6378.0,151.8415,151.9178,151.7651,151.7938,6378.0
2020-01-31 15:20:00,159.12,159.32,159.08,159.17,12294.0,151.8128,152.0037,151.7747,151.8605,12294.0
2020-01-31 15:25:00,159.17,159.17,158.27,158.27,17308.0,151.8605,151.8605,151.0019,151.0019,17308.0
2020-01-31 15:30:00,158.34,158.92,158.16,158.86,9277.0,151.0687,151.622,150.8969,151.5648,9277.0
2020-01-31 15:35:00,158.76,159.01,158.63,158.9,9025.0,151.4694,151.7079,151.3453,151.6029,9025.0
2020-01-31 15:40:00,158.86,159.07,158.43,159.07,12500.0,151.5648,151.7651,151.1545,151.7651,12500.0
2020-01-31 15:45:00,159.11,159.15,158.74,158.74,10720.0,151.8033,151.8415,151.4503,151.4503,10720.0
2020-01-31 15:50:00,158.7,159.11,158.7,159.0,32188.0,151.4121,151.8033,151.4121,151.6984,32188.0
2020-01-31 15:55:00,159.01,159.07,158.43,158.97,63311.0,151.7079,151.7651,151.1545,151.6697,63311.0
2020-02-03 09:30:00,159.46,160.05,159.23,159.85,17368.0,152.1372,152.7001,151.9178,152.5093,17368.0
2020-02-03 09:35:00,160.04,160.73,159.66,160.24,6169.0,152.6906,153.3489,152.328,152.8814,6169.0
2020-02-03 09:40:00,160.25,160.68,159.95,160.35,10477.0,152.8909,153.3012,152.6047,152.9864,10477.0
2020-02-03 09:45:00,160.29,161.31,160.29,161.31,4167.0,152.9291,153.9023,152.9291,153.9023,4167.0
2020-02-03 09:50:00,161.04,161.54,160.86,161.3,5782.0,153.6447,154.1217,153.4729,153.8927,5782.0
2020-02-03 09:55:00,161.34,161.64,161.33,161.43,5442.0,153.9309,154.2171,153.9214,154.0168,5442.0
2020-02-03 10:00:00,161.52,161.52,160.75,161.1,6462.0,154.1026,154.1026,153.368,153.7019,6462.0
2020-02-03 10:05:00,161.09,161.22,161.07,161.22,1330.0,153.6924,153.8164,153.6733,153.8164,1330.0
2020-02-03 10:10:00,161.29,161.35,161.17,161.26,4463.0,153.8832,153.9404,153.7687,153.8546,4463.0
2020-02-03 10:15:00,161.25,161.44,161.25,161.32,5033.0,153.845,154.0263,153.845,153.9118,5033.0
2020-02-03 10:20:00,161.3,161.98,161.29,161.98,9446.0,153.8927,154.5415,153.8832,154.5415,9446.0
2020-02-03 10:25:00,162.35,162.38,162.06,162.24,3248.0,154.8945,154.9231,154.6178,154.7896,3248.0
2020-02-03 10:30:00,162.09,162.1,161.9,161.96,3926.0,154.6465,154.656,154.4652,154.5224,3926.0
2020-02-03 10:35:00,161.9,162.03,161.84,161.95,2643.0,154.4652,154.5892,154.4079,154.5129,2643.0
2020-02-03 10:40:00,161.88,162.08,161.83,161.87,2195.0,154.4461,154.6369,154.3984,154.4366,2195.0
2020-02-03 10:45:00,161.92,161.92,161.62,161.64,2100.0,154.4843,154.4843,154.198,154.2171,2100.0
2020-02-03 10:50:00,161.61,162.12,161.61,162.11,7363.0,154.1885,154.6751,154.1885,154.6655,7363.0
2020-02-03 10:55:00,162.06,162.19,161.94,162.18,4379.0,154.6178,154.7419,154.5033,154.7323,4379.0
2020-02-03 11:00:00,162.12,162.16,162.01,162.12,9018.0,154.6751,154.7132,154.5701,154.6751,9018.0
2020-02-03 11:05:00,162.1,162.47,162.07,162.47,3492.0,154.656,155.009,154.6274,155.009,3492.0
2020-02-03 11:10:00,162.46,162.54,162.3,162.45,3942.0,154.9995,155.0758,154.8468,154.9899,3942.0
2020-02-03 11:15:00,162.5,162.5,162.12,162.17,4544.0,155.0376,155.0376,154.6751,154.7228,4544.0
2020-02-03 11:20:00,162.21,162.53,162.19,162.32,4657.0,154.7609,155.0662,154.7419,154.8659,4657.0
2020-02-03 11:25:00,162.37,162.69,162.27,162.69,14944.0,154.9136,155.2189,154.8182,155.2189,14944.0
2020-02-03 11:30:00,162.61,162.61,162.28,162.31,3803.0,155.1426,155.1426,154.8277,154.8563,3803.0
2020-02-03 11:35:00,162.29,162.47,162.24,162.41,3865.0,154.8373,155.009,154.7896,154.9518,3865.0
2020-02-03 11:40:00,162.36,162.51,162.25,162.43,7602.0,154.9041,155.0472,154.7991,154.9708,7602.0
2020-02-03 11:45:00,162.37,162.5,162.17,162.24,3400.0,154.9136,155.0376,154.7228,154.7896,3400.0
2020-02-03 11:50:00,162.25,162.34,162.17,162.23,3876.0,154.7991,154.885,154.7228,154.78,3876.0
2020-02-03 11:55:00,162.25,162.28,162.15,162.27,2530.0,154.7991,154.8277,154.7037,154.8182,2530.0
2020-02-03 12:00:00,162.27,162.3,162.05,162.25,3750.0,154.8182,154.8468,154.6083,154.7991,3750.0
2020-02-03 12:05:00,162.24,162.25,162.11,162.15,3819.0,154.7896,154.7991,154.6655,154.7037,3819.0
2020-02-03 12:10:00,162.19,162.28,162.15,162.2,2335.0,154.7419,154.8277,154.7037,154.7514,2335.0
2020-02-03 12:15:00,162.2,162.57,162.2,162.55,3207.0,154.7514,155.1044,154.7514,155.0853,3207.0
2020-02-03 12:20:00,162.6,162.6,162.54,162.57,800.0,155.133,155.133,155.0758,155.1044,800.0
2020-02-03 12:25:00,162.52,162.52,162.44,162.48,2538.0,155.0567,155.0567,154.9804,155.0185,2538.0
2020-02-03 12:30:00,162.47,162.47,162.38,162.46,2000.0,155.009,155.009,154.9231,154.9995,2000.0
2020-02-03 12:35:00,162.47,162.72,162.47,162.71,1700.0,155.009,155.2475,155.009,155.238,1700.0
2020-02-03 12:40:00,162.79,162.95,162.74,162.95,1900.0,155.3143,155.467,155.2666,155.467,1900.0
2020-02-03 12:45:00,162.91,162.94,162.84,162.89,1220.0,155.4288,155.4574,155.362,155.4097,1220.0
2020-02-03 12:50:00,162.82,162.87,162.76,162.86,1504.0,155.3429,155.3906,155.2857,155.3811,1504.0
2020-02-03 12:55:00,162.81,162.81,162.66,162.7,2000.0,155.3334,155.3334,155.1903,155.2284,2000.0
2020-02-03 13:00:00,162.67,162.71,162.64,162.68,2195.0,155.1998,155.238,155.1712,155.2094,2195.0
2020-02-03 13:05:00,162.75,162.81,162.74,162.74,1670.0,155.2761,155.3334,155.2666,155.2666,1670.0
2020-02-03 13:10:00,162.77,162.79,162.62,162.73,2829.0,155.2952,155.3143,155.1521,155.2571,2829.0
2020-02-03 13:15:00,162.81,162.81,162.7,162.72,1288.0,155.3334,155.3334,155.2284,155.2475,1288.0
2020-02-03 13:20:00,162.74,162.84,162.7,162.75,1605.0,155.2666,155.362,155.2284,155.2761,1605.0
2020-02-03 13:25:00,162.73,162.74,162.66,162.66,1700.0,155.2571,155.2666,155.1903,155.1903,1700.0
2020-02-03 13:30:00,162.65,162.74,162.6,162.65,2361.0,155.1807,155.2666,155.133,155.1807,2361.0
2020-02-03 13:35:00,162.66,162.91,162.66,162.91,2390.0,155.1903,155.4288,155.1903,155.4288,2390.0
2020-02-03 13:40:00,162.94,162.95,162.75,162.83,2282.0,155.4574,155.467,155.2761,155.3525,2282.0
2020-02-03 13:45:00,162.8,162.87,162.75,162.85,2144.0,155.3238,155.3906,155.2761,155.3716,2144.0
2020-02-03 13:50:00,162.89,162.89,162.66,162.73,1520.0,155.4097,155.4097,155.1903,155.2571,1520.0
2020-02-03 13:55:00,162.79,162.84,162.65,162.83,1351.0,155.3143,155.362,155.1807,155.3525,1351.0
2020-02-03 14:00:00,162.78,162.83,162.72,162.75,2100.0,155.3048,155.3525,155.2475,155.2761,2100.0
2020-02-03 14:05:00,162.72,162.78,162.62,162.68,3303.0,155.2475,155.3048,155.1521,155.2094,3303.0
2020-02-03 14:10:00,162.66,162.69,162.44,162.44,5135.0,155.1903,155.2189,154.9804,154.9804,5135.0
2020-02-03 14:15:00,162.5,162.52,162.44,162.44,3659.0,155.0376,155.0567,154.9804,154.9804,3659.0
2020-02-03 14:20:00,162.5,162.69,162.5,162.59,2484.0,155.0376,155.2189,155.0376,155.1235,2484.0
2020-02-03 14:25:00,162.6,162.67,162.49,162.67,3901.0,155.133,155.1998,155.0281,155.1998,3901.0
2020-02-03 14:30:00,162.65,162.65,162.37,162.38,2090.0,155.1807,155.1807,154.9136,154.9231,2090.0
2020-02-03 14:35:00,162.41,162.54,162.41,162.49,2003.0,154.9518,155.0758,154.9518,155.0281,2003.0
2020-02-03 14:40:00,162.55,162.83,162.5,162.81,3668.0,155.0853,155.3525,155.0376,155.3334,3668.0
2020-02-03 14:45:00,162.8,162.87,162.8,162.87,1237.0,155.3238,155.3906,155.3238,155.3906,1237.0
2020-02-03 14:50:00,162.9,162.99,162.72,162.83,6156.0,155.4193,155.5051,155.2475,155.3525,6156.0
2020-02-03 14:55:00,162.89,163.0,162.71,162.76,5236.0,155.4097,155.5147,155.238,155.2857,5236.0
2020-02-03 15:00:00,162.8,162.94,162.79,162.89,2270.0,155.3238,155.4574,155.3143,155.4097,2270.0
2020-02-03 15:05:00,162.88,163.1,162.87,162.94,20598.0,155.4002,155.6101,155.3906,155.4574,20598.0
2020-02-03 15:10:00,162.99,163.01,162.9,162.98,3293.0,155.5051,155.5242,155.4193,155.4956,3293.0
2020-02-03 15:15:00,162.92,162.94,162.8,162.86,4344.0,155.4383,155.4574,155.3238,155.3811,4344.0
2020-02-03 15:20:00,162.86,162.93,162.8,162.8,4200.0,155.3811,155.4479,155.3238,155.3238,4200.0
2020-02-03 15:25:00,162.84,163.09,162.81,163.09,2517.0,155.362,155.6005,155.3334,155.6005,2517.0
2020-02-03 15:30:00,163.07,163.25,162.99,163.24,28191.0,155.5814,155.7532,155.5051,155.7436,28191.0
2020-02-03 15:35:00,163.21,163.9,163.16,163.88,17276.0,155.715,156.3733,155.6673,156.3543,17276.0
2020-02-03 15:40:00,163.87,163.99,163.75,163.95,11658.0,156.3447,156.4592,156.2302,156.421,11658.0
2020-02-03 15:45:00,163.91,163.91,163.21,163.26,9189.0,156.3829,156.3829,155.715,155.7627,9189.0
2020-02-03 15:50:00,163.19,163.34,163.09,163.28,14507.0,155.6959,155.839,155.6005,155.7818,14507.0
2020-02-03 15:55:00,163.3,163.52,163.12,163.14,41197.0,155.8009,156.0108,155.6292,155.6482,41197.0
2020-02-04 09:30:00,165.44,166.87,164.98,166.87,24528.0,157.8426,159.2069,157.4037,159.2069,24528.0
2020-02-04 09:35:00,166.89,167.0,166.28,166.3,3000.0,159.226,159.331,158.644,158.6631,3000.0
2020-02-04 09:40:00,166.4,167.07,166.35,167.07,2321.0,158.7585,159.3978,158.7108,159.3978,2321.0
2020-02-04 09:45:00,166.95,167.65,166.95,167.6,3995.0,159.2833,159.9511,159.2833,159.9034,3995.0
2020-02-04 09:50:00,167.53,167.64,167.43,167.54,3703.0,159.8366,159.9416,159.7412,159.8462,3703.0
2020-02-04 09:55:00,167.53,167.56,167.29,167.47,3158.0,159.8366,159.8653,159.6077,159.7794,3158.0
2020-02-04 10:00:00,167.3,167.3,166.87,166.89,2012.0,159.6172,159.6172,159.2069,159.226,2012.0
2020-02-04 10:05:00,166.95,166.95,166.5,166.5,2100.0,159.2833,159.2833,158.8539,158.8539,2100.0
2020-02-04 10:10:00,166.53,166.64,166.45,166.48,5321.0,158.8826,158.9875,158.8062,158.8349,5321.0
2020-02-04 10:15:00,166.44,166.52,166.3,166.4,1600.0,158.7967,158.873,158.6631,158.7585,1600.0
2020-02-04 10:20:00,166.33,166.33,166.05,166.09,2126.0,158.6917,158.6917,158.4246,158.4628,2126.0
2020-02-04 10:25:00,166.09,166.25,166.04,166.18,3164.0,158.4628,158.6154,158.4151,158.5486,3164.0
2020-02-04 10:30:00,166.14,166.14,165.86,165.88,3275.0,158.5105,158.5105,158.2433,158.2624,3275.0
2020-02-04 10:35:00,166.05,166.31,165.98,166.22,6009.0,158.4246,158.6727,158.3578,158.5868,6009.0
2020-02-04 10:40:00,166.22,166.33,166.17,166.29,3501.0,158.5868,158.6917,158.5391,158.6536,3501.0
2020-02-04 10:45:00,166.2,166.26,166.1,166.25,1613.0,158.5677,158.625,158.4723,158.6154,1613.0
2020-02-04 10:50:00,166.16,166.17,166.06,166.06,1413.0,158.5295,158.5391,158.4341,158.4341,1413.0
2020-02-04 10:55:00,166.04,166.05,165.84,165.91,4895.0,158.4151,158.4246,158.2242,158.291,4895.0
2020-02-04 11:00:00,165.9,165.96,165.76,165.82,6524.0,158.2815,158.3387,158.1479,158.2052,6524.0
2020-02-04 11:05:00,165.88,166.07,164.92,165.56,31402.0,158.2624,158.4437,157.3465,157.9571,31402.0
2020-02-04 11:10:00,165.55,165.55,165.22,165.25,2063.0,157.9476,157.9476,157.6327,157.6613,2063.0
2020-02-04 11:15:00,165.29,165.34,165.13,165.28,4934.0,157.6995,157.7472,157.5468,157.69,4934.0
2020-02-04 11:20:00,165.28,165.32,165.03,165.27,4652.0,157.69,157.7281,157.4514,157.6804,4652.0
2020-02-04 11:25:00,165.35,165.74,165.35,165.55,3507.0,157.7567,158.1288,157.7567,157.9476,3507.0
2020-02-04 11:30:00,165.52,165.9,165.46,165.9,2530.0,157.9189,158.2815,157.8617,158.2815,2530.0
2020-02-04 11:35:00,165.96,166.03,165.74,165.75,2000.0,158.3387,158.4055,158.1288,158.1384,2000.0
2020-02-04 11:40:00,165.83,165.89,165.68,165.74,2916.0,158.2147,158.2719,158.0716,158.1288,2916.0
2020-02-04 11:45:00,165.9,166.23,165.9,166.15,1400.0,158.2815,158.5963,158.2815,158.52,1400.0
2020-02-04 11:50:00,166.09,166.29,166.07,166.15,4407.0,158.4628,158.6536,158.4437,158.52,4407.0
2020-02-04 11:55:00,166.17,166.41,166.11,166.41,1520.0,158.5391,158.7681,158.4818,158.7681,1520.0
2020-02-04 12:00:00,166.44,166.67,166.42,166.62,7296.0,158.7967,159.0161,158.7776,158.9684,7296.0
2020-02-04 12:05:00,166.62,166.63,166.55,166.55,2484.0,158.9684,158.978,158.9016,158.9016,2484.0
2020-02-04 12:10:00,166.56,166.74,166.48,166.48,4262.0,158.9112,159.0829,158.8349,158.8349,4262.0
2020-02-04 12:15:00,166.47,166.47,166.31,166.34,1717.0,158.8253,158.8253,158.6727,158.7013,1717.0
2020-02-04 12:20:00,166.28,166.34,166.2,166.2,2978.0,158.644,158.7013,158.5677,158.5677,2978.0
2020-02-04 12:25:00,166.2,166.26,166.08,166.2,2400.0,158.5677,158.625,158.4532,158.5677,2400.0
2020-02-04 12:30:00,166.05,166.14,166.02,166.14,1561.0,158.4246,158.5105,158.396,158.5105,1561.0
2020-02-04 12:35:00,166.13,166.2,166.08,166.2,1101.0,158.5009,158.5677,158.4532,158.5677,1101.0
2020-02-04 12:40:00,166.2,166.31,166.09,166.14,1916.0,158.5677,158.6727,158.4628,158.5105,1916.0
2020-02-04 12:45:00,166.11,166.16,166.09,166.1,600.0,158.4818,158.5295,158.4628,158.4723,600.0
2020-02-04 12:50:00,166.15,166.21,166.06,166.19,2467.0,158.52,158.5773,158.4341,158.5582,2467.0
2020-02-04 12:55:00,166.19,166.34,166.19,166.2,3901.0,158.5582,158.7013,158.5582,158.5677,3901.0
2020-02-04 13:00:00,166.29,166.29,166.13,166.22,1800.0,158.6536,158.6536,158.5009,158.5868,1800.0
2020-02-04 13:05:00,166.24,166.24,166.15,166.15,1300.0,158.6059,158.6059,158.52,158.52,1300.0
2020-02-04 13:10:00,166.16,166.28,166.15,166.27,1100.0,158.5295,158.644,158.52,158.6345,1100.0
2020-02-04 13:15:00,166.29,166.29,166.06,166.06,2919.0,158.6536,158.6536,158.4341,158.4341,2919.0
2020-02-04 13:20:00,166.03,166.15,166.01,166.05,2355.0,158.4055,158.52,158.3864,158.4246,2355.0
2020-02-04 13:25:00,166.09,166.09,165.92,166.0,2835.0,158.4628,158.4628,158.3006,158.3769,2835.0
2020-02-04 13:30:00,166.04,166.44,165.98,166.44,125630.0,158.4151,158.7967,158.3578,158.7967,125630.0
2020-02-04 13:35:00,166.47,166.73,166.47,166.73,1510.0,158.8253,159.0734,158.8253,159.0734,1510.0
2020-02-04 13:40:00,166.86,167.02,166.81,167.0,4458.0,159.1974,159.3501,159.1497,159.331,4458.0
2020-02-04 13:45:00,167.12,167.16,166.92,167.0,2315.0,159.4455,159.4836,159.2546,159.331,2315.0
2020-02-04 13:50:00,166.93,167.04,166.93,167.0,1400.0,159.2642,159.3691,159.2642,159.331,1400.0
2020-02-04 13:55:00,167.0,167.02,166.81,167.02,1799.0,159.331,159.3501,159.1497,159.3501,1799.0
2020-02-04 14:00:00,167.01,167.09,166.95,167.05,4810.0,159.3405,159.4168,159.2833,159.3787,4810.0
2020-02-04 14:05:00,167.08,167.32,167.03,167.24,1500.0,159.4073,159.6363,159.3596,159.56,1500.0
2020-02-04 14:10:00,167.31,167.46,167.31,167.36,2501.0,159.6267,159.7698,159.6267,159.6744,2501.0
2020-02-04 14:15:00,167.36,167.39,167.21,167.22,2408.0,159.6744,159.7031,159.5313,159.5409,2408.0
2020-02-04 14:20:00,167.26,167.4,167.26,167.36,1887.0,159.579,159.7126,159.579,159.6744,1887.0
2020-02-04 14:25:00,167.41,167.45,167.12,167.15,5740.0,159.7221,159.7603,159.4455,159.4741,5740.0
2020-02-04 14:30:00,167.15,167.23,167.06,167.21,4401.0,159.4741,159.5504,159.3882,159.5313,4401.0
2020-02-04 14:35:00,167.25,167.28,167.01,167.01,3531.0,159.5695,159.5981,159.3405,159.3405,3531.0
2020-02-04 14:40:00,167.04,167.37,167.04,167.37,3802.0,159.3691,159.684,159.3691,159.684,3802.0
2020-02-04 14:45:00,167.33,167.57,167.33,167.5,2700.0,159.6458,159.8748,159.6458,159.808,2700.0
2020-02-04 14:50:00,167.52,167.52,166.89,166.89,4800.0,159.8271,159.8271,159.226,159.226,4800.0
2020-02-04 14:55:00,167.0,167.0,166.76,166.78,2250.0,159.331,159.331,159.102,159.1211,2250.0
2020-02-04 15:00:00,166.68,166.69,166.44,166.44,4606.0,159.0257,159.0352,158.7967,158.7967,4606.0
2020-02-04 15:05:00,166.51,166.64,166.43,166.43,5334.0,158.8635,158.9875,158.7871,158.7871,5334.0
2020-02-04 15:10:00,166.4,166.55,166.4,166.51,1616.0,158.7585,158.9016,158.7585,158.8635,1616.0
2020-02-04 15:15:00,166.5,166.6,166.5,166.58,3201.0,158.8539,158.9493,158.8539,158.9303,3201.0
2020-02-04 15:20:00,166.59,166.73,166.57,166.64,3800.0,158.9398,159.0734,158.9207,158.9875,3800.0
2020-02-04 15:25:00,166.63,166.78,166.57,166.76,2897.0,158.978,159.1211,158.9207,159.102,2897.0
2020-02-04 15:30:00,166.8,166.8,166.44,166.45,5591.0,159.1402,159.1402,158.7967,158.8062,5591.0
2020-02-04 15:35:00,166.47,166.56,166.46,166.51,5310.0,158.8253,158.9112,158.8158,158.8635,5310.0
2020-02-04 15:40:00,166.49,166.5,166.27,166.43,5323.0,158.8444,158.8539,158.6345,158.7871,5323.0
2020-02-04 15:45:00,166.38,166.64,166.32,166.59,7762.0,158.7394,158.9875,158.6822,158.9398,7762.0
2020-02-04 15:50:00,166.53,166.88,166.48,166.86,12453.0,158.8826,159.2165,158.8349,159.1974,12453.0
2020-02-04 15:55:00,166.84,166.94,166.76,166.86,38678.0,159.1783,159.2737,159.102,159.1974,38678.0
2020-02-05 09:30:00,168.31,168.53,167.83,167.83,7475.0,160.5808,160.7907,160.1229,160.1229,7475.0
2020-02-05 09:35:00,167.93,168.09,167.72,167.81,3200.0,160.2183,160.3709,160.0179,160.1038,3200.0
2020-02-05 09:40:00,167.61,167.7,167.15,167.31,2350.0,159.913,159.9988,159.4741,159.6267,2350.0
2020-02-05 09:45:00,167.07,168.14,167.07,168.1,2605.0,159.3978,160.4186,159.3978,160.3805,2605.0
2020-02-05 09:50:00,167.65,168.11,167.65,168.11,1474.0,159.9511,160.39,159.9511,160.39,1474.0
2020-02-05 09:55:00,167.97,168.54,167.97,168.54,500.0,160.2564,160.8003,160.2564,160.8003,500.0
2020-02-05 10:00:00,168.56,168.69,168.32,168.33,4150.0,160.8193,160.9434,160.5904,160.5999,4150.0
2020-02-05 10:05:00,168.31,168.71,168.31,168.48,3595.0,160.5808,160.9624,160.5808,160.743,3595.0
2020-02-05 10:10:00,168.36,168.36,168.14,168.18,2300.0,160.6285,160.6285,160.4186,160.4568,2300.0
2020-02-05 10:15:00,168.09,168.41,168.02,168.41,8461.0,160.3709,160.6762,160.3041,160.6762,8461.0
2020-02-05 10:20:00,168.41,168.65,168.4,168.58,1500.0,160.6762,160.9052,160.6667,160.8384,1500.0
2020-02-05 10:25:00,168.6,168.6,167.77,167.77,2400.0,160.8575,160.8575,160.0656,160.0656,2400.0
2020-02-05 10:30:00,167.74,167.87,167.69,167.76,807.0,160.037,160.161,159.9893,160.0561,807.0
2020-02-05 10:35:00,167.76,167.76,167.45,167.56,2786.0,160.0561,160.0561,159.7603,159.8653,2786.0
2020-02-05 10:40:00,167.63,167.81,167.58,167.72,3310.0,159.932,160.1038,159.8843,160.0179,3310.0
2020-02-05 10:45:00,167.76,167.93,167.66,167.93,1812.0,160.0561,160.2183,159.9607,160.2183,1812.0
2020-02-05 10:50:00,167.94,168.27,167.94,168.27,1818.0,160.2278,160.5427,160.2278,160.5427,1818.0
2020-02-05 10:55:00,168.19,168.39,168.19,168.22,900.0,160.4663,160.6571,160.4663,160.4949,900.0
2020-02-05 11:00:00,168.18,168.32,168.15,168.32,2400.0,160.4568,160.5904,160.4282,160.5904,2400.0
2020-02-05 11:05:00,168.38,168.45,168.35,168.41,600.0,160.6476,160.7144,160.619,160.6762,600.0
2020-02-05 11:10:00,168.38,168.61,168.38,168.53,1927.0,160.6476,160.867,160.6476,160.7907,1927.0
2020-02-05 11:15:00,168.6,168.61,168.47,168.61,4406.0,160.8575,160.867,160.7335,160.867,4406.0
2020-02-05 11:20:00,168.51,168.74,168.44,168.6,4956.0,160.7716,160.9911,160.7048,160.8575,4956.0
2020-02-05 11:25:00,168.59,168.8,168.55,168.8,1520.0,160.848,161.0483,160.8098,161.0483,1520.0
2020-02-05 11:30:00,168.71,168.72,168.55,168.58,2200.0,160.9624,160.972,160.8098,160.8384,2200.0
2020-02-05 11:35:00,168.59,168.68,168.54,168.56,3078.0,160.848,160.9338,160.8003,160.8193,3078.0
2020-02-05 11:40:00,168.5,168.51,168.44,168.47,800.0,160.7621,160.7716,160.7048,160.7335,800.0
2020-02-05 11:45:00,168.5,168.51,168.39,168.4,1730.0,160.7621,160.7716,160.6571,160.6667,1730.0
2020-02-05 11:50:00,168.4,168.4,168.39,168.39,700.0,160.6667,160.6667,160.6571,160.6571,700.0
2020-02-05 11:55:00,168.43,168.76,168.42,168.76,4200.0,160.6953,161.0102,160.6858,161.0102,4200.0
2020-02-05 12:00:00,168.74,168.74,168.54,168.54,2400.0,160.9911,160.9911,160.8003,160.8003,2400.0
2020-02-05 12:05:00,168.57,168.7,168.57,168.7,1344.0,160.8289,160.9529,160.8289,160.9529,1344.0
2020-02-05 12:10:00,168.73,168.86,168.7,168.86,2587.0,160.9815,161.1056,160.9529,161.1056,2587.0
2020-02-05 12:15:00,168.88,169.05,168.68,168.77,4110.0,161.1246,161.2868,160.9338,161.0197,4110.0
2020-02-05 12:20:00,168.83,169.04,168.83,169.0,1702.0,161.0769,161.2773,161.0769,161.2391,1702.0
2020-02-05 12:25:00,168.92,169.03,168.87,168.87,27601.0,161.1628,161.2678,161.1151,161.1151,27601.0
2020-02-05 12:30:00,168.88,168.89,168.73,168.74,11754.0,161.1246,161.1342,160.9815,160.9911,11754.0
2020-02-05 12:35:00,168.74,168.77,168.7,168.77,2937.0,160.9911,161.0197,160.9529,161.0197,2937.0
2020-02-05 12:40:00,168.77,168.79,168.47,168.55,3326.0,161.0197,161.0388,160.7335,160.8098,3326.0
2020-02-05 12:45:00,168.57,168.7,168.57,168.64,2200.0,160.8289,160.9529,160.8289,160.8957,2200.0
2020-02-05 12:50:00,168.7,168.87,168.7,168.73,1898.0,160.9529,161.1151,160.9529,160.9815,1898.0
2020-02-05 12:55:00,168.72,168.73,168.57,168.6,3054.0,160.972,160.9815,160.8289,160.8575,3054.0
2020-02-05 13:00:00,168.59,168.8,168.49,168.61,2964.0,160.848,161.0483,160.7525,160.867,2964.0
2020-02-05 13:05:00,168.62,168.73,168.59,168.68,6273.0,160.8766,160.9815,160.848,160.9338,6273.0
2020-02-05 13:10:00,168.67,168.77,168.6,168.6,16000.0,160.9243,161.0197,160.8575,160.8575,16000.0
2020-02-05 13:15:00,168.63,168.63,168.47,168.52,2000.0,160.8861,160.8861,160.7335,160.7812,2000.0
2020-02-05 13:20:00,168.57,168.76,168.53,168.65,3900.0,160.8289,161.0102,160.7907,160.9052,3900.0
2020-02-05 13:25:00,168.69,168.73,168.64,168.68,1800.0,160.9434,160.9815,160.8957,160.9338,1800.0
2020-02-05 13:30:00,168.67,168.69,168.47,168.54,9385.0,160.9243,160.9434,160.7335,160.8003,9385.0
2020-02-05 13:35:00,168.54,168.55,168.25,168.34,3933.0,160.8003,160.8098,160.5236,160.6094,3933.0
2020-02-05 13:40:00,168.41,168.56,168.36,168.51,3204.0,160.6762,160.8193,160.6285,160.7716,3204.0
2020-02-05 13:45:00,168.5,168.61,168.46,168.59,3008.0,160.7621,160.867,160.7239,160.848,3008.0
2020-02-05 13:50:00,168.56,168.6,168.5,168.5,2549.0,160.8193,160.8575,160.7621,160.7621,2549.0
2020-02-05 13:55:00,168.48,168.55,168.41,168.42,3005.0,160.743,160.8098,160.6762,160.6858,3005.0
2020-02-05 14:00:00,168.41,168.46,168.29,168.29,1818.0,160.6762,160.7239,160.5617,160.5617,1818.0
2020-02-05 14:05:00,168.27,168.3,168.19,168.22,2359.0,160.5427,160.5713,160.4663,160.4949,2359.0
2020-02-05 14:10:00,168.08,168.16,168.04,168.16,4686.0,160.3614,160.4377,160.3232,160.4377,4686.0
2020-02-05 14:15:00,168.1,168.24,168.1,168.17,966.0,160.3805,160.514,160.3805,160.4472,966.0
2020-02-05 14:20:00,168.12,168.28,168.11,168.28,1302.0,160.3995,160.5522,160.39,160.5522,1302.0
2020-02-05 14:25:00,168.33,168.33,168.22,168.24,1500.0,160.5999,160.5999,160.4949,160.514,1500.0
2020-02-05 14:30:00,168.25,168.27,168.17,168.25,1727.0,160.5236,160.5427,160.4472,160.5236,1727.0
2020-02-05 14:35:00,168.29,168.3,168.18,168.23,1013.0,160.5617,160.5713,160.4568,160.5045,1013.0
2020-02-05 14:40:00,168.17,168.18,168.09,168.12,1915.0,160.4472,160.4568,160.3709,160.3995,1915.0
2020-02-05 14:45:00,168.09,168.12,168.07,168.12,1181.0,160.3709,160.3995,160.3518,160.3995,1181.0
2020-02-05 14:50:00,168.12,168.32,168.01,168.01,10771.0,160.3995,160.5904,160.2946,160.2946,10771.0
2020-02-05 14:55:00,168.1,168.1,168.03,168.04,772.0,160.3805,160.3805,160.3137,160.3232,772.0
2020-02-05 15:00:00,168.12,168.24,168.06,168.09,4159.0,160.3995,160.514,160.3423,160.3709,4159.0
2020-02-05 15:05:00,168.0,168.0,167.52,167.52,2203.0,160.2851,160.2851,159.8271,159.8271,2203.0
2020-02-05 15:10:00,167.51,167.51,167.29,167.31,3735.0,159.8176,159.8176,159.6077,159.6267,3735.0
2020-02-05 15:15:00,167.25,167.36,167.24,167.24,1148.0,159.5695,159.6744,159.56,159.56,1148.0
2020-02-05 15:20:00,167.26,167.28,167.17,167.19,3954.0,159.579,159.5981,159.4932,159.5122,3954.0
2020-02-05 15:25:00,167.13,167.2,167.1,167.18,1822.0,159.455,159.5218,159.4264,159.5027,1822.0
2020-02-05 15:30:00,167.17,167.17,166.96,167.05,3200.0,159.4932,159.4932,159.2928,159.3787,3200.0
2020-02-05 15:35:00,167.06,167.2,167.01,167.15,5299.0,159.3882,159.5218,159.3405,159.4741,5299.0
2020-02-05 15:40:00,167.19,167.28,167.13,167.22,12920.0,159.5122,159.5981,159.455,159.5409,12920.0
2020-02-05 15:45:00,167.22,167.39,167.13,167.29,10348.0,159.5409,159.7031,159.455,159.6077,10348.0
2020-02-05 15:50:00,167.34,167.43,167.29,167.43,13793.0,159.6554,159.7412,159.6077,159.7412,13793.0
2020-02-05 15:55:00,167.43,167.74,167.3,167.71,34579.0,159.7412,160.037,159.6172,160.0084,34579.0
2020-02-06 09:30:00,168.18,168.24,167.45,167.64,11562.0,160.4568,160.514,159.7603,159.9416,11562.0
2020-02-06 09:35:00,167.36,167.88,167.13,167.57,2514.0,159.6744,160.1706,159.455,159.8748,2514.0
2020-02-06 09:40:00,167.51,167.68,167.45,167.68,1700.0,159.8176,159.9797,159.7603,159.9797,1700.0
2020-02-06 09:45:00,167.72,168.24,167.64,168.24,2000.0,160.0179,160.514,159.9416,160.514,2000.0
2020-02-06 09:50:00,168.24,168.4,167.78,167.78,7608.0,160.514,160.6667,160.0752,160.0752,7608.0
2020-02-06 09:55:00,167.77,168.32,167.64,168.32,3500.0,160.0656,160.5904,159.9416,160.5904,3500.0
2020-02-06 10:00:00,168.33,168.38,168.05,168.28,4700.0,160.5999,160.6476,160.3328,160.5522,4700.0
2020-02-06 10:05:00,168.43,168.44,168.09,168.31,2000.0,160.6953,160.7048,160.3709,160.5808,2000.0
2020-02-06 10:10:00,168.3,168.66,168.3,168.55,3017.0,160.5713,160.9147,160.5713,160.8098,3017.0
2020-02-06 10:15:00,168.33,168.6,168.32,168.6,4300.0,160.5999,160.8575,160.5904,160.8575,4300.0
2020-02-06 10:20:00,168.66,168.71,168.43,168.5,3192.0,160.9147,160.9624,160.6953,160.7621,3192.0
2020-02-06 10:25:00,168.49,168.65,168.43,168.6,1207.0,160.7525,160.9052,160.6953,160.8575,1207.0
2020-02-06 10:30:00,168.56,168.76,168.54,168.73,2236.0,160.8193,161.0102,160.8003,160.9815,2236.0
2020-02-06 10:35:00,168.89,168.97,168.84,168.91,1592.0,161.1342,161.2105,161.0865,161.1533,1592.0
2020-02-06 10:40:00,168.86,168.88,168.72,168.72,2400.0,161.1056,161.1246,160.972,160.972,2400.0
2020-02-06 10:45:00,168.78,168.98,168.78,168.98,1300.0,161.0292,161.22,161.0292,161.22,1300.0
2020-02-06 10:50:00,168.88,169.06,168.74,169.06,1702.0,161.1246,161.2964,160.9911,161.2964,1702.0
2020-02-06 10:55:00,169.09,169.21,169.02,169.16,2400.0,161.325,161.4395,161.2582,161.3918,2400.0
2020-02-06 11:00:00,169.05,169.25,169.05,169.25,1190.0,161.2868,161.4776,161.2868,161.4776,1190.0
2020-02-06 11:05:00,169.28,169.48,169.25,169.39,2000.0,161.5063,161.6971,161.4776,161.6112,2000.0
2020-02-06 11:10:00,169.45,169.55,169.45,169.53,1203.0,161.6685,161.7639,161.6685,161.7448,1203.0
2020-02-06 11:15:00,169.5,169.53,169.45,169.45,900.0,161.7162,161.7448,161.6685,161.6685,900.0
2020-02-06 11:20:00,169.51,169.69,169.48,169.64,1000.0,161.7257,161.8974,161.6971,161.8497,1000.0
2020-02-06 11:25:00,169.67,169.83,169.67,169.75,1200.0,161.8784,162.031,161.8784,161.9547,1200.0
2020-02-06 11:30:00,169.84,169.89,169.72,169.72,1821.0,162.0406,162.0883,161.9261,161.9261,1821.0
2020-02-06 11:35:00,169.75,169.81,169.71,169.81,1155.0,161.9547,162.0119,161.9165,162.0119,1155.0
2020-02-06 11:40:00,169.82,169.82,169.55,169.56,900.0,162.0215,162.0215,161.7639,161.7734,900.0
2020-02-06 11:45:00,169.7,169.7,169.59,169.65,2112.0,161.907,161.907,161.802,161.8593,2112.0
2020-02-06 11:50:00,169.7,169.83,169.66,169.67,2300.0,161.907,162.031,161.8688,161.8784,2300.0
2020-02-06 11:55:00,169.73,169.73,169.59,169.62,1499.0,161.9356,161.9356,161.802,161.8307,1499.0
2020-02-06 12:00:00,169.5,169.58,169.39,169.51,2335.0,161.7162,161.7925,161.6112,161.7257,2335.0
2020-02-06 12:05:00,169.49,169.66,169.47,169.66,1024.0,161.7066,161.8688,161.6875,161.8688,1024.0
2020-02-06 12:10:00,169.61,169.66,169.52,169.57,2300.0,161.8211,161.8688,161.7352,161.783,2300.0
2020-02-06 12:15:00,169.64,169.76,169.64,169.75,512.0,161.8497,161.9642,161.8497,161.9547,512.0
2020-02-06 12:20:00,169.82,169.85,169.66,169.84,7577.0,162.0215,162.0501,161.8688,162.0406,7577.0
2020-02-06 12:25:00,169.84,169.89,169.8,169.84,4209.0,162.0406,162.0883,162.0024,162.0406,4209.0
2020-02-06 12:30:00,169.86,169.87,169.8,169.82,3800.0,162.0596,162.0692,162.0024,162.0215,3800.0
2020-02-06 12:35:00,169.81,169.86,169.69,169.75,5828.0,162.0119,162.0596,161.8974,161.9547,5828.0
2020-02-06 12:40:00,169.81,169.87,169.79,169.8,2873.0,162.0119,162.0692,161.9929,162.0024,2873.0
2020-02-06 12:45:00,169.82,169.87,169.75,169.77,5182.0,162.0215,162.0692,161.9547,161.9738,5182.0
2020-02-06 12:50:00,169.77,169.91,169.69,169.89,6363.0,161.9738,162.1073,161.8974,162.0883,6363.0
2020-02-06 12:55:00,169.86,169.89,169.81,169.85,1100.0,162.0596,162.0883,162.0119,162.0501,1100.0
2020-02-06 13:00:00,169.87,169.98,169.8,169.98,2894.0,162.0692,162.1741,162.0024,162.1741,2894.0
2020-02-06 13:05:00,169.99,170.05,169.94,169.97,2558.0,162.1837,162.2409,162.136,162.1646,2558.0
2020-02-06 13:10:00,170.01,170.01,169.84,169.91,705.0,162.2027,162.2027,162.0406,162.1073,705.0
2020-02-06 13:15:00,170.03,170.04,169.93,170.04,2380.0,162.2218,162.2314,162.1264,162.2314,2380.0
2020-02-06 13:20:00,170.04,170.07,169.94,169.94,600.0,162.2314,162.26,162.136,162.136,600.0
2020-02-06 13:25:00,169.96,169.96,169.88,169.89,3669.0,162.155,162.155,162.0787,162.0883,3669.0
2020-02-06 13:30:00,169.92,169.99,169.89,169.92,1772.0,162.1169,162.1837,162.0883,162.1169,1772.0
2020-02-06 13:35:00,169.66,169.66,169.59,169.63,900.0,161.8688,161.8688,161.802,161.8402,900.0
2020-02-06 13:40:00,169.64,169.67,169.6,169.66,1511.0,161.8497,161.8784,161.8116,161.8688,1511.0
2020-02-06 13:45:00,169.71,169.77,169.71,169.77,1200.0,161.9165,161.9738,161.9165,161.9738,1200.0
2020-02-06 13:50:00,169.8,169.8,169.67,169.67,1900.0,162.0024,162.0024,161.8784,161.8784,1900.0
2020-02-06 13:55:00,169.7,169.82,169.69,169.8,1360.0,161.907,162.0215,161.8974,162.0024,1360.0
2020-02-06 14:00:00,169.79,169.85,169.77,169.77,1938.0,161.9929,162.0501,161.9738,161.9738,1938.0
2020-02-06 14:05:00,169.77,169.95,169.77,169.95,752.0,161.9738,162.1455,161.9738,162.1455,752.0
2020-02-06 14:10:00,170.02,170.11,170.02,170.08,800.0,162.2123,162.2982,162.2123,162.2695,800.0
2020-02-06 14:15:00,170.03,170.03,169.93,169.93,2600.0,162.2218,162.2218,162.1264,162.1264,2600.0
2020-02-06 14:20:00,170.03,170.03,169.9,169.91,1001.0,162.2218,162.2218,162.0978,162.1073,1001.0
2020-02-06 14:25:00,169.98,170.09,169.98,170.08,650.0,162.1741,162.2791,162.1741,162.2695,650.0
2020-02-06 14:30:00,170.12,170.22,170.12,170.12,1301.0,162.3077,162.4031,162.3077,162.3077,1301.0
2020-02-06 14:35:00,170.07,170.11,170.05,170.08,901.0,162.26,162.2982,162.2409,162.2695,901.0
2020-02-06 14:40:00,170.2,170.23,170.09,170.1,1011.0,162.384,162.4126,162.2791,162.2886,1011.0
2020-02-06 14:45:00,170.05,170.13,170.05,170.08,1000.0,162.2409,162.3172,162.2409,162.2695,1000.0
2020-02-06 14:50:00,170.11,170.16,170.11,170.16,223.0,162.2982,162.3459,162.2982,162.3459,223.0
2020-02-06 14:55:00,170.08,170.1,169.96,169.96,2200.0,162.2695,162.2886,162.155,162.155,2200.0
2020-02-06 15:00:00,170.02,170.02,169.94,169.98,1905.0,162.2123,162.2123,162.136,162.1741,1905.0
2020-02-06 15:05:00,170.0,170.15,170.0,170.15,600.0,162.1932,162.3363,162.1932,162.3363,600.0
2020-02-06 15:10:00,170.12,170.14,169.98,170.02,1004.0,162.3077,162.3268,162.1741,162.2123,1004.0
2020-02-06 15:15:00,169.94,169.97,169.89,169.94,900.0,162.136,162.1646,162.0883,162.136,900.0
2020-02-06 15:20:00,169.93,170.17,169.86,170.14,6815.0,162.1264,162.3554,162.0596,162.3268,6815.0
2020-02-06 15:25:00,170.14,170.21,170.14,170.18,1300.0,162.3268,162.3936,162.3268,162.3649,1300.0
2020-02-06 15:30:00,170.17,170.28,170.15,170.27,2559.0,162.3554,162.4603,162.3363,162.4508,2559.0
2020-02-06 15:35:00,170.26,170.36,170.24,170.26,3539.0,162.4413,162.5367,162.4222,162.4413,3539.0
2020-02-06 15:40:00,170.25,170.3,170.21,170.21,3402.0,162.4317,162.4794,162.3936,162.3936,3402.0
2020-02-06 15:45:00,170.2,170.32,170.09,170.13,3840.0,162.384,162.4985,162.2791,162.3172,3840.0
2020-02-06 15:50:00,170.12,170.27,170.03,170.26,7344.0,162.3077,162.4508,162.2218,162.4413,7344.0
2020-02-06 15:55:00,170.28,170.57,170.23,170.54,18311.0,162.4603,162.737,162.4126,162.7084,18311.0
2020-02-07 09:30:00,170.25,170.44,169.77,169.79,6833.0,162.4317,162.613,161.9738,161.9929,6833.0
2020-02-07 09:35:00,169.83,170.09,169.41,169.41,3157.0,162.031,162.2791,161.6303,161.6303,3157.0
2020-02-07 09:40:00,169.44,169.48,168.76,169.42,2800.0,161.6589,161.6971,161.0102,161.6398,2800.0
2020-02-07 09:45:00,169.41,169.63,169.13,169.62,2000.0,161.6303,161.8402,161.3632,161.8307,2000.0
2020-02-07 09:50:00,169.62,170.01,169.62,170.01,1652.0,161.8307,162.2027,161.8307,162.2027,1652.0
2020-02-07 09:55:00,170.01,170.11,170.0,170.11,500.0,162.2027,162.2982,162.1932,162.2982,500.0
2020-02-07 10:00:00,170.13,170.37,170.04,170.24,2010.0,162.3172,162.5462,162.2314,162.4222,2010.0
2020-02-07 10:05:00,170.34,170.55,170.24,170.44,1600.0,162.5176,162.7179,162.4222,162.613,1600.0
2020-02-07 10:10:00,170.56,170.67,170.49,170.67,1729.0,162.7275,162.8324,162.6607,162.8324,1729.0
2020-02-07 10:15:00,170.73,170.73,170.64,170.64,600.0,162.8897,162.8897,162.8038,162.8038,600.0
2020-02-07 10:20:00,170.78,170.9,170.68,170.68,1604.0,162.9374,163.0519,162.842,162.842,1604.0
2020-02-07 10:25:00,170.71,170.71,170.56,170.56,2074.0,162.8706,162.8706,162.7275,162.7275,2074.0
2020-02-07 10:30:00,170.68,170.68,170.61,170.61,400.0,162.842,162.842,162.7752,162.7752,400.0
2020-02-07 10:35:00,170.59,171.25,170.58,171.19,5543.0,162.7561,163.3858,162.7466,163.3286,5543.0
2020-02-07 10:40:00,171.14,171.55,171.13,171.53,3765.0,163.2809,163.672,163.2713,163.6529,3765.0
2020-02-07 10:45:00,171.54,171.64,171.21,171.38,4340.0,163.6625,163.7579,163.3476,163.5098,4340.0
2020-02-07 10:50:00,171.45,171.45,171.15,171.2,2949.0,163.5766,163.5766,163.2904,163.3381,2949.0
2020-02-07 10:55:00,171.21,171.36,171.14,171.28,1659.0,163.3476,163.4908,163.2809,163.4144,1659.0
2020-02-07 11:00:00,171.25,171.25,171.12,171.12,1000.0,163.3858,163.3858,163.2618,163.2618,1000.0
2020-02-07 11:05:00,170.89,170.94,170.7,170.73,2100.0,163.0423,163.09,162.8611,162.8897,2100.0
2020-02-07 11:10:00,170.65,170.65,170.35,170.37,1200.0,162.8134,162.8134,162.5271,162.5462,1200.0
2020-02-07 11:15:00,170.35,170.35,170.14,170.19,1175.0,162.5271,162.5271,162.3268,162.3745,1175.0
2020-02-07 11:20:00,170.11,170.46,170.11,170.42,2360.0,162.2982,162.6321,162.2982,162.5939,2360.0
2020-02-07 11:25:00,170.49,170.51,170.29,170.29,3300.0,162.6607,162.6798,162.4699,162.4699,3300.0
2020-02-07 11:30:00,170.29,170.39,170.21,170.21,1129.0,162.4699,162.5653,162.3936,162.3936,1129.0
2020-02-07 11:35:00,170.21,170.25,170.21,170.25,2457.0,162.3936,162.4317,162.3936,162.4317,2457.0
2020-02-07 11:40:00,170.21,170.21,170.17,170.2,600.0,162.3936,162.3936,162.3554,162.384,600.0
2020-02-07 11:45:00,170.24,170.26,170.17,170.17,700.0,162.4222,162.4413,162.3554,162.3554,700.0
2020-02-07 11:50:00,170.09,170.24,170.04,170.24,3662.0,162.2791,162.4222,162.2314,162.4222,3662.0
2020-02-07 11:55:00,170.41,170.44,170.35,170.43,516.0,162.5844,162.613,162.5271,162.6035,516.0
2020-02-07 12:00:00,170.4,170.57,170.38,170.57,2045.0,162.5748,162.737,162.5558,162.737,2045.0
2020-02-07 12:05:00,170.44,170.47,170.44,170.44,600.0,162.613,162.6416,162.613,162.613,600.0
2020-02-07 12:10:00,170.45,170.45,170.33,170.35,1000.0,162.6225,162.6225,162.5081,162.5271,1000.0
2020-02-07 12:15:00,170.38,170.4,170.38,170.4,400.0,162.5558,162.5748,162.5558,162.5748,400.0
2020-02-07 12:20:00,170.37,170.4,170.32,170.4,500.0,162.5462,162.5748,162.4985,162.5748,500.0
2020-02-07 12:25:00,170.42,170.42,170.27,170.27,400.0,162.5939,162.5939,162.4508,162.4508,400.0
2020-02-07 12:30:00,170.33,170.46,170.33,170.4,700.0,162.5081,162.6321,162.5081,162.5748,700.0
2020-02-07 12:35:00,170.46,170.58,170.44,170.56,716.0,162.6321,162.7466,162.613,162.7275,716.0
2020-02-07 12:40:00,170.58,170.58,170.54,170.55,200.0,162.7466,162.7466,162.7084,162.7179,200.0
2020-02-07 12:45:00,170.55,170.59,170.54,170.59,700.0,162.7179,162.7561,162.7084,162.7561,700.0
2020-02-07 12:50:00,170.6,170.6,170.34,170.4,530.0,162.7657,162.7657,162.5176,162.5748,530.0
2020-02-07 12:55:00,170.42,170.51,170.42,170.51,300.0,162.5939,162.6798,162.5939,162.6798,300.0
2020-02-07 13:00:00,170.51,170.55,170.5,170.55,300.0,162.6798,162.7179,162.6702,162.7179,300.0
2020-02-07 13:05:00,170.53,170.65,170.52,170.65,2053.0,162.6989,162.8134,162.6893,162.8134,2053.0
2020-02-07 13:10:00,170.65,170.68,170.62,170.62,500.0,162.8134,162.842,162.7847,162.7847,500.0
2020-02-07 13:15:00,170.62,170.68,170.59,170.67,1042.0,162.7847,162.842,162.7561,162.8324,1042.0
2020-02-07 13:20:00,170.68,170.88,170.67,170.83,2509.0,162.842,163.0328,162.8324,162.9851,2509.0
2020-02-07 13:25:00,170.87,170.98,170.82,170.82,1300.0,163.0233,163.1282,162.9756,162.9756,1300.0
2020-02-07 13:30:00,170.82,170.95,170.79,170.92,2600.0,162.9756,163.0996,162.9469,163.071,2600.0
2020-02-07 13:35:00,170.94,170.94,170.72,170.72,1600.0,163.09,163.09,162.8801,162.8801,1600.0
2020-02-07 13:40:00,170.64,170.77,170.64,170.72,1500.0,162.8038,162.9278,162.8038,162.8801,1500.0
2020-02-07 13:45:00,170.72,170.72,170.55,170.56,1200.0,162.8801,162.8801,162.7179,162.7275,1200.0
2020-02-07 13:50:00,170.57,170.7,170.57,170.7,3303.0,162.737,162.8611,162.737,162.8611,3303.0
2020-02-07 13:55:00,170.69,170.69,170.51,170.52,2257.0,162.8515,162.8515,162.6798,162.6893,2257.0
2020-02-07 14:00:00,170.5,170.5,170.35,170.36,2900.0,162.6702,162.6702,162.5271,162.5367,2900.0
2020-02-07 14:05:00,170.41,170.55,170.38,170.47,2400.0,162.5844,162.7179,162.5558,162.6416,2400.0
2020-02-07 14:10:00,170.39,170.48,170.39,170.45,1311.0,162.5653,162.6512,162.5653,162.6225,1311.0
2020-02-07 14:15:00,170.48,170.65,170.46,170.58,2999.0,162.6512,162.8134,162.6321,162.7466,2999.0
2020-02-07 14:20:00,170.59,170.72,170.53,170.61,3726.0,162.7561,162.8801,162.6989,162.7752,3726.0
2020-02-07 14:25:00,170.58,170.61,170.55,170.6,1044.0,162.7466,162.7752,162.7179,162.7657,1044.0
2020-02-07 14:30:00,170.67,170.72,170.65,170.67,2644.0,162.8324,162.8801,162.8134,162.8324,2644.0
2020-02-07 14:35:00,170.66,170.88,170.66,170.8,1908.0,162.8229,163.0328,162.8229,162.9565,1908.0
2020-02-07 14:40:00,170.63,170.89,170.63,170.88,1682.0,162.7943,163.0423,162.7943,163.0328,1682.0
2020-02-07 14:45:00,170.88,170.88,170.76,170.76,2281.0,163.0328,163.0328,162.9183,162.9183,2281.0
2020-02-07 14:50:00,170.75,170.78,170.73,170.78,1000.0,162.9088,162.9374,162.8897,162.9374,1000.0
2020-02-07 14:55:00,170.88,171.18,170.85,171.13,3325.0,163.0328,163.319,163.0042,163.2713,3325.0
2020-02-07 15:00:00,171.16,171.37,171.15,171.36,4507.0,163.2999,163.5003,163.2904,163.4908,4507.0
2020-02-07 15:05:00,171.41,171.42,171.15,171.19,2978.0,163.5385,163.548,163.2904,163.3286,2978.0
2020-02-07 15:10:00,171.17,171.26,171.1,171.26,1314.0,163.3095,163.3953,163.2427,163.3953,1314.0
2020-02-07 15:15:00,171.27,171.27,171.14,171.19,2004.0,163.4049,163.4049,163.2809,163.3286,2004.0
2020-02-07 15:20:00,171.13,171.13,170.92,170.94,2500.0,163.2713,163.2713,163.071,163.09,2500.0
2020-02-07 15:25:00,170.88,171.13,170.88,171.12,3205.0,163.0328,163.2713,163.0328,163.2618,3205.0
2020-02-07 15:30:00,171.09,171.41,171.09,171.41,5130.0,163.2332,163.5385,163.2332,163.5385,5130.0
2020-02-07 15:35:00,171.4,171.4,171.18,171.3,4527.0,163.5289,163.5289,163.319,163.4335,4527.0
2020-02-07 15:40:00,171.29,171.51,171.29,171.51,4504.0,163.424,163.6339,163.424,163.6339,4504.0
2020-02-07 15:45:00,171.52,171.6,171.45,171.56,9044.0,163.6434,163.7197,163.5766,163.6816,9044.0
2020-02-07 15:50:00,171.59,171.63,171.08,171.15,12485.0,163.7102,163.7484,163.2236,163.2904,12485.0
2020-02-07 15:55:00,171.2,171.54,171.11,171.43,29867.0,163.3381,163.6625,163.2522,163.5575,29867.0
2020-02-10 09:30:00,171.07,171.8,170.81,171.36,13422.0,163.2141,163.9105,162.966,163.4908,13422.0
2020-02-10 09:35:00,171.68,172.0,171.57,172.0,2141.0,163.7961,164.1014,163.6911,164.1014,2141.0
2020-02-10 09:40:00,172.18,172.18,172.18,172.18,200.0,164.2731,164.2731,164.2731,164.2731,200.0
2020-02-10 09:45:00,172.36,172.57,172.1,172.37,3168.0,164.4448,164.6452,164.1968,164.4544,3168.0
2020-02-10 09:50:00,172.44,172.7,172.43,172.55,3900.0,164.5212,164.7692,164.5116,164.6261,3900.0
2020-02-10 09:55:00,172.56,172.81,172.46,172.81,1500.0,164.6356,164.8742,164.5402,164.8742,1500.0
2020-02-10 10:00:00,172.83,172.83,172.52,172.61,3300.0,164.8932,164.8932,164.5975,164.6834,3300.0
2020-02-10 10:05:00,172.59,172.59,172.31,172.31,9294.0,164.6643,164.6643,164.3971,164.3971,9294.0
2020-02-10 10:10:00,172.27,172.47,172.26,172.34,7230.0,164.359,164.5498,164.3494,164.4257,7230.0
2020-02-10 10:15:00,172.42,172.64,172.4,172.64,2614.0,164.5021,164.712,164.483,164.712,2614.0
2020-02-10 10:20:00,172.53,172.64,172.39,172.64,9713.0,164.607,164.712,164.4735,164.712,9713.0
2020-02-10 10:25:00,172.65,172.71,172.58,172.59,1603.0,164.7215,164.7788,164.6547,164.6643,1603.0
2020-02-10 10:30:00,172.52,172.6,172.42,172.6,1964.0,164.5975,164.6738,164.5021,164.6738,1964.0
2020-02-10 10:35:00,172.53,172.69,172.45,172.69,2700.0,164.607,164.7597,164.5307,164.7597,2700.0
2020-02-10 10:40:00,172.62,172.7,172.52,172.57,1772.0,164.6929,164.7692,164.5975,164.6452,1772.0
2020-02-10 10:45:00,172.57,172.76,172.57,172.76,1722.0,164.6452,164.8265,164.6452,164.8265,1722.0
2020-02-10 10:50:00,172.84,172.88,172.8,172.88,1405.0,164.9028,164.941,164.8646,164.941,1405.0
2020-02-10 10:55:00,172.9,172.97,172.77,172.8,2747.0,164.96,165.0268,164.836,164.8646,2747.0
2020-02-10 11:00:00,172.8,172.9,172.77,172.85,5053.0,164.8646,164.96,164.836,164.9123,5053.0
2020-02-10 11:05:00,172.96,173.13,172.96,173.08,3716.0,165.0173,165.1795,165.0173,165.1318,3716.0
2020-02-10 11:10:00,173.21,173.29,173.16,173.16,1700.0,165.2558,165.3321,165.2081,165.2081,1700.0
2020-02-10 11:15:00,173.21,173.21,172.93,172.97,2700.0,165.2558,165.2558,164.9887,165.0268,2700.0
2020-02-10 11:20:00,172.93,172.98,172.66,172.66,2837.0,164.9887,165.0364,164.7311,164.7311,2837.0
2020-02-10 11:25:00,172.69,172.76,172.6,172.76,3110.0,164.7597,164.8265,164.6738,164.8265,3110.0
2020-02-10 11:30:00,172.7,172.97,172.67,172.97,4084.0,164.7692,165.0268,164.7406,165.0268,4084.0
2020-02-10 11:35:00,172.89,172.91,172.77,172.77,2453.0,164.9505,164.9696,164.836,164.836,2453.0
2020-02-10 11:40:00,172.73,172.73,172.47,172.47,6541.0,164.7978,164.7978,164.5498,164.5498,6541.0
2020-02-10 11:45:00,172.41,172.62,172.41,172.44,3306.0,164.4925,164.6929,164.4925,164.5212,3306.0
2020-02-10 11:50:00,172.37,172.52,172.34,172.52,1200.0,164.4544,164.5975,164.4257,164.5975,1200.0
2020-02-10 11:55:00,172.48,172.5,172.44,172.5,1500.0,164.5593,164.5784,164.5212,164.5784,1500.0
2020-02-10 12:00:00,172.52,172.52,172.38,172.4,3000.0,164.5975,164.5975,164.4639,164.483,3000.0
2020-02-10 12:05:00,172.41,172.5,172.38,172.5,1100.0,164.4925,164.5784,164.4639,164.5784,1100.0
2020-02-10 12:10:00,172.47,172.5,172.37,172.46,1470.0,164.5498,164.5784,164.4544,164.5402,1470.0
2020-02-10 12:15:00,172.52,172.52,172.37,172.43,1925.0,164.5975,164.5975,164.4544,164.5116,1925.0
2020-02-10 12:20:00,172.38,172.46,172.38,172.45,2288.0,164.4639,164.5402,164.4639,164.5307,2288.0
2020-02-10 12:25:00,172.46,172.46,172.29,172.33,3312.0,164.5402,164.5402,164.378,164.4162,3312.0
2020-02-10 12:30:00,172.35,172.62,172.35,172.44,2733.0,164.4353,164.6929,164.4353,164.5212,2733.0
2020-02-10 12:35:00,172.44,172.46,172.44,172.46,202.0,164.5212,164.5402,164.5212,164.5402,202.0
2020-02-10 12:40:00,172.47,172.54,172.46,172.47,1398.0,164.5498,164.6166,164.5402,164.5498,1398.0
2020-02-10 12:45:00,172.59,172.6,172.51,172.51,1204.0,164.6643,164.6738,164.5879,164.5879,1204.0
2020-02-10 12:50:00,172.54,172.57,172.49,172.54,1975.0,164.6166,164.6452,164.5689,164.6166,1975.0
2020-02-10 12:55:00,172.5,172.61,172.47,172.47,4633.0,164.5784,164.6834,164.5498,164.5498,4633.0
2020-02-10 13:00:00,172.48,172.52,172.42,172.51,3905.0,164.5593,164.5975,164.5021,164.5879,3905.0
2020-02-10 13:05:00,172.46,172.5,172.39,172.43,3500.0,164.5402,164.5784,164.4735,164.5116,3500.0
2020-02-10 13:10:00,172.42,172.47,172.4,172.45,2500.0,164.5021,164.5498,164.483,164.5307,2500.0
2020-02-10 13:15:00,172.47,172.47,172.41,172.46,1810.0,164.5498,164.5498,164.4925,164.5402,1810.0
2020-02-10 13:20:00,172.46,172.54,172.43,172.45,2466.0,164.5402,164.6166,164.5116,164.5307,2466.0
2020-02-10 13:25:00,172.41,172.47,172.41,172.45,1791.0,164.4925,164.5498,164.4925,164.5307,1791.0
2020-02-10 13:30:00,172.46,172.56,172.46,172.56,2565.0,164.5402,164.6356,164.5402,164.6356,2565.0
2020-02-10 13:35:00,172.57,172.57,172.54,172.54,400.0,164.6452,164.6452,164.6166,164.6166,400.0
2020-02-10 13:40:00,172.52,172.52,172.43,172.46,1200.0,164.5975,164.5975,164.5116,164.5402,1200.0
2020-02-10 13:45:00,172.45,172.57,172.36,172.53,4114.0,164.5307,164.6452,164.4448,164.607,4114.0
2020-02-10 13:50:00,172.55,172.61,172.51,172.57,1216.0,164.6261,164.6834,164.5879,164.6452,1216.0
2020-02-10 13:55:00,172.59,172.62,172.48,172.48,1117.0,164.6643,164.6929,164.5593,164.5593,1117.0
2020-02-10 14:00:00,172.46,172.51,172.37,172.51,4637.0,164.5402,164.5879,164.4544,164.5879,4637.0
2020-02-10 14:05:00,172.49,172.49,172.47,172.47,1355.0,164.5689,164.5689,164.5498,164.5498,1355.0
2020-02-10 14:10:00,172.5,172.56,172.5,172.53,1730.0,164.5784,164.6356,164.5784,164.607,1730.0
2020-02-10 14:15:00,172.58,172.7,172.58,172.7,1860.0,164.6547,164.7692,164.6547,164.7692,1860.0
2020-02-10 14:20:00,172.71,172.71,172.63,172.65,810.0,164.7788,164.7788,164.7024,164.7215,810.0
2020-02-10 14:25:00,172.68,172.71,172.68,172.69,642.0,164.7501,164.7788,164.7501,164.7597,642.0
2020-02-10 14:30:00,172.67,172.74,172.64,172.74,2300.0,164.7406,164.8074,164.712,164.8074,2300.0
2020-02-10 14:35:00,172.73,172.75,172.69,172.72,900.0,164.7978,164.8169,164.7597,164.7883,900.0
2020-02-10 14:40:00,172.7,172.75,172.61,172.75,2000.0,164.7692,164.8169,164.6834,164.8169,2000.0
2020-02-10 14:45:00,172.77,172.78,172.67,172.74,1500.0,164.836,164.8455,164.7406,164.8074,1500.0
2020-02-10 14:50:00,172.78,172.83,172.76,172.8,1000.0,164.8455,164.8932,164.8265,164.8646,1000.0
2020-02-10 14:55:00,172.79,172.89,172.77,172.83,3829.0,164.8551,164.9505,164.836,164.8932,3829.0
2020-02-10 15:00:00,172.87,172.96,172.82,172.9,5423.0,164.9314,165.0173,164.8837,164.96,5423.0
2020-02-10 15:05:00,172.88,172.91,172.83,172.89,1300.0,164.941,164.9696,164.8932,164.9505,1300.0
2020-02-10 15:10:00,172.93,173.15,172.93,173.11,1901.0,164.9887,165.1986,164.9887,165.1604,1901.0
2020-02-10 15:15:00,173.12,173.13,172.99,173.01,2301.0,165.1699,165.1795,165.0459,165.065,2301.0
2020-02-10 15:20:00,172.99,173.11,172.99,173.09,2300.0,165.0459,165.1604,165.0459,165.1413,2300.0
2020-02-10 15:25:00,173.06,173.08,172.99,172.99,2523.0,165.1127,165.1318,165.0459,165.0459,2523.0
2020-02-10 15:30:00,173.01,173.01,172.8,172.83,4055.0,165.065,165.065,164.8646,164.8932,4055.0
2020-02-10 15:35:00,172.84,172.9,172.81,172.87,5103.0,164.9028,164.96,164.8742,164.9314,5103.0
2020-02-10 15:40:00,172.84,173.02,172.84,173.02,6352.0,164.9028,165.0745,164.9028,165.0745,6352.0
2020-02-10 15:45:00,172.99,172.99,172.75,172.75,11755.0,165.0459,165.0459,164.8169,164.8169,11755.0
2020-02-10 15:50:00,172.79,172.86,172.75,172.84,15410.0,164.8551,164.9219,164.8169,164.9028,15410.0
2020-02-10 15:55:00,172.85,173.18,172.79,173.16,23430.0,164.9123,165.2272,164.8551,165.2081,23430.0
2020-02-11 09:30:00,174.18,174.9,173.92,174.89,5537.0,166.1813,166.8682,165.9332,166.8586,5537.0
2020-02-11 09:35:00,174.89,174.89,174.14,174.4,1637.0,166.8586,166.8586,166.1431,166.3911,1637.0
2020-02-11 09:40:00,174.27,174.54,174.24,174.24,2316.0,166.2671,166.5247,166.2385,166.2385,2316.0
2020-02-11 09:45:00,174.22,174.22,174.03,174.1,700.0,166.2194,166.2194,166.0381,166.1049,700.0
2020-02-11 09:50:00,174.2,174.2,173.92,173.92,1031.0,166.2003,166.2003,165.9332,165.9332,1031.0
2020-02-11 09:55:00,174.16,174.24,173.88,173.88,2346.0,166.1622,166.2385,165.895,165.895,2346.0
2020-02-11 10:00:00,174.05,174.28,174.02,174.26,1300.0,166.0572,166.2767,166.0286,166.2576,1300.0
2020-02-11 10:05:00,174.26,174.56,174.2,174.56,3775.0,166.2576,166.5438,166.2003,166.5438,3775.0
2020-02-11 10:10:00,174.5,174.55,174.38,174.38,3905.0,166.4866,166.5343,166.3721,166.3721,3905.0
2020-02-11 10:15:00,174.43,174.55,174.35,174.35,3633.0,166.4198,166.5343,166.3434,166.3434,3633.0
2020-02-11 10:20:00,174.36,174.5,174.24,174.41,2028.0,166.353,166.4866,166.2385,166.4007,2028.0
2020-02-11 10:25:00,174.38,174.38,174.16,174.16,1104.0,166.3721,166.3721,166.1622,166.1622,1104.0
2020-02-11 10:30:00,174.19,174.24,173.95,173.95,3570.0,166.1908,166.2385,165.9618,165.9618,3570.0
2020-02-11 10:35:00,173.72,173.73,173.65,173.65,1190.0,165.7424,165.7519,165.6756,165.6756,1190.0
2020-02-11 10:40:00,173.77,173.78,173.55,173.56,1200.0,165.7901,165.7996,165.5802,165.5897,1200.0
2020-02-11 10:45:00,173.6,173.6,173.33,173.36,1600.0,165.6279,165.6279,165.3703,165.3989,1600.0
2020-02-11 10:50:00,173.35,173.35,173.22,173.22,2754.0,165.3894,165.3894,165.2653,165.2653,2754.0
2020-02-11 10:55:00,173.22,173.23,173.04,173.19,1300.0,165.2653,165.2749,165.0936,165.2367,1300.0
2020-02-11 11:00:00,173.27,173.5,173.14,173.5,3503.0,165.313,165.5325,165.189,165.5325,3503.0
2020-02-11 11:05:00,173.5,173.54,173.48,173.53,1300.0,165.5325,165.5706,165.5134,165.5611,1300.0
2020-02-11 11:10:00,173.6,173.6,173.3,173.3,2397.0,165.6279,165.6279,165.3417,165.3417,2397.0
2020-02-11 11:15:00,173.34,173.52,173.33,173.39,2373.0,165.3798,165.5516,165.3703,165.4275,2373.0
2020-02-11 11:20:00,173.47,173.48,173.25,173.25,1060.0,165.5039,165.5134,165.294,165.294,1060.0
2020-02-11 11:25:00,173.31,173.34,173.19,173.19,1008.0,165.3512,165.3798,165.2367,165.2367,1008.0
2020-02-11 11:30:00,173.18,173.19,173.1,173.13,1434.0,165.2272,165.2367,165.1508,165.1795,1434.0
2020-02-11 11:35:00,173.17,173.25,173.17,173.17,574.0,165.2176,165.294,165.2176,165.2176,574.0
2020-02-11 11:40:00,173.22,173.56,173.22,173.46,2000.0,165.2653,165.5897,165.2653,165.4943,2000.0
2020-02-11 11:45:00,173.53,173.69,173.48,173.55,2351.0,165.5611,165.7138,165.5134,165.5802,2351.0
2020-02-11 11:50:00,173.54,173.61,173.53,173.57,1100.0,165.5706,165.6374,165.5611,165.5993,1100.0
2020-02-11 11:55:00,173.71,173.84,173.62,173.81,2450.0,165.7328,165.8569,165.647,165.8282,2450.0
2020-02-11 12:00:00,173.73,173.88,173.73,173.88,1236.0,165.7519,165.895,165.7519,165.895,1236.0
2020-02-11 12:05:00,173.84,173.97,173.83,173.92,2549.0,165.8569,165.9809,165.8473,165.9332,2549.0
2020-02-11 12:10:00,173.94,174.09,173.93,174.05,2109.0,165.9523,166.0954,165.9427,166.0572,2109.0
2020-02-11 12:15:00,174.08,174.16,174.08,174.12,1300.0,166.0858,166.1622,166.0858,166.124,1300.0
2020-02-11 12:20:00,174.2,174.39,174.13,174.39,1100.0,166.2003,166.3816,166.1335,166.3816,1100.0
2020-02-11 12:25:00,174.34,174.41,174.3,174.32,1581.0,166.3339,166.4007,166.2957,166.3148,1581.0
2020-02-11 12:30:00,174.12,174.24,174.12,174.18,965.0,166.124,166.2385,166.124,166.1813,965.0
2020-02-11 12:35:00,174.2,174.22,174.14,174.17,2039.0,166.2003,166.2194,166.1431,166.1717,2039.0
2020-02-11 12:40:00,174.22,174.31,174.2,174.25,1300.0,166.2194,166.3053,166.2003,166.248,1300.0
2020-02-11 12:45:00,174.3,174.4,174.21,174.22,1802.0,166.2957,166.3911,166.2099,166.2194,1802.0
2020-02-11 12:50:00,174.2,174.39,174.2,174.39,1313.0,166.2003,166.3816,166.2003,166.3816,1313.0
2020-02-11 12:55:00,174.41,174.41,174.3,174.4,400.0,166.4007,166.4007,166.2957,166.3911,400.0
2020-02-11 13:00:00,174.39,174.46,174.36,174.44,2088.0,166.3816,166.4484,166.353,166.4293,2088.0
2020-02-11 13:05:00,174.45,174.7,174.43,174.64,3320.0,166.4389,166.6774,166.4198,166.6201,3320.0
2020-02-11 13:10:00,174.57,174.62,174.29,174.29,3482.0,166.5533,166.601,166.2862,166.2862,3482.0
2020-02-11 13:15:00,174.29,174.29,174.06,174.06,1014.0,166.2862,166.2862,166.0668,166.0668,1014.0
2020-02-11 13:20:00,174.0,174.11,174.0,174.11,200.0,166.0095,166.1145,166.0095,166.1145,200.0
2020-02-11 13:25:00,174.09,174.1,174.05,174.07,1013.0,166.0954,166.1049,166.0572,166.0763,1013.0
2020-02-11 13:30:00,174.12,174.13,173.96,173.96,1536.0,166.124,166.1335,165.9714,165.9714,1536.0
2020-02-11 13:35:00,173.96,174.0,173.75,173.75,3152.0,165.9714,166.0095,165.771,165.771,3152.0
2020-02-11 13:40:00,173.82,174.02,173.76,174.02,2890.0,165.8378,166.0286,165.7805,166.0286,2890.0
2020-02-11 13:45:00,174.01,174.1,174.0,174.02,1166.0,166.0191,166.1049,166.0095,166.0286,1166.0
2020-02-11 13:50:00,173.95,173.95,173.61,173.61,2211.0,165.9618,165.9618,165.6374,165.6374,2211.0
2020-02-11 13:55:00,173.66,173.76,173.55,173.76,1730.0,165.6851,165.7805,165.5802,165.7805,1730.0
2020-02-11 14:00:00,173.76,173.9,173.68,173.85,1905.0,165.7805,165.9141,165.7042,165.8664,1905.0
2020-02-11 14:05:00,173.92,173.92,173.72,173.76,1937.0,165.9332,165.9332,165.7424,165.7805,1937.0
2020-02-11 14:10:00,173.74,173.77,173.68,173.72,938.0,165.7615,165.7901,165.7042,165.7424,938.0
2020-02-11 14:15:00,173.66,173.66,173.45,173.45,1717.0,165.6851,165.6851,165.4848,165.4848,1717.0
2020-02-11 14:20:00,173.48,173.73,173.43,173.73,4331.0,165.5134,165.7519,165.4657,165.7519,4331.0
2020-02-11 14:25:00,173.85,173.85,173.68,173.68,500.0,165.8664,165.8664,165.7042,165.7042,500.0
2020-02-11 14:30:00,173.79,173.87,173.72,173.72,600.0,165.8092,165.8855,165.7424,165.7424,600.0
2020-02-11 14:35:00,173.87,173.95,173.85,173.86,1503.0,165.8855,165.9618,165.8664,165.8759,1503.0
2020-02-11 14:40:00,173.84,174.15,173.84,174.15,1920.0,165.8569,166.1526,165.8569,166.1526,1920.0
2020-02-11 14:45:00,174.12,174.24,174.09,174.24,603.0,166.124,166.2385,166.0954,166.2385,603.0
2020-02-11 14:50:00,174.24,174.32,174.1,174.1,2829.0,166.2385,166.3148,166.1049,166.1049,2829.0
2020-02-11 14:55:00,174.12,174.16,174.02,174.02,710.0,166.124,166.1622,166.0286,166.0286,710.0
2020-02-11 15:00:00,174.23,174.27,174.2,174.21,1512.0,166.229,166.2671,166.2003,166.2099,1512.0
2020-02-11 15:05:00,174.24,174.32,174.2,174.21,1125.0,166.2385,166.3148,166.2003,166.2099,1125.0
2020-02-11 15:10:00,174.22,174.22,173.95,173.98,2544.0,166.2194,166.2194,165.9618,165.9904,2544.0
2020-02-11 15:15:00,173.86,173.99,173.85,173.94,1400.0,165.8759,166.0,165.8664,165.9523,1400.0
2020-02-11 15:20:00,174.01,174.17,174.01,174.13,2507.0,166.0191,166.1717,166.0191,166.1335,2507.0
2020-02-11 15:25:00,174.21,174.26,174.19,174.25,1600.0,166.2099,166.2576,166.1908,166.248,1600.0
2020-02-11 15:30:00,174.29,174.34,174.22,174.22,4652.0,166.2862,166.3339,166.2194,166.2194,4652.0
2020-02-11 15:35:00,174.23,174.33,174.2,174.33,3996.0,166.229,166.3244,166.2003,166.3244,3996.0
2020-02-11 15:40:00,174.33,174.6,174.33,174.51,3233.0,166.3244,166.582,166.3244,166.4961,3233.0
2020-02-11 15:45:00,174.53,174.53,174.21,174.22,6391.0,166.5152,166.5152,166.2099,166.2194,6391.0
2020-02-11 15:50:00,174.2,174.44,174.14,174.4,9348.0,166.2003,166.4293,166.1431,166.3911,9348.0
2020-02-11 15:55:00,174.35,174.4,174.17,174.35,22585.0,166.3434,166.3911,166.1717,166.3434,22585.0
2020-02-12 09:30:00,173.51,174.73,173.51,174.5,12062.0,165.9157,167.0823,165.9157,166.8624,12062.0
2020-02-12 09:35:00,174.3,174.31,174.02,174.06,1985.0,166.6711,166.6807,166.4034,166.4417,1985.0
2020-02-12 09:40:00,174.02,174.26,173.27,173.27,10614.0,166.4034,166.6329,165.6862,165.6862,10614.0
2020-02-12 09:45:00,173.49,173.68,173.49,173.55,5308.0,165.8966,166.0783,165.8966,165.954,5308.0
2020-02-12 09:50:00,173.51,173.51,173.28,173.28,2240.0,165.9157,165.9157,165.6958,165.6958,2240.0
2020-02-12 09:55:00,173.14,173.14,173.0,173.08,900.0,165.5619,165.5619,165.428,165.5045,900.0
2020-02-12 10:00:00,173.07,173.19,172.69,172.69,2500.0,165.495,165.6097,165.1316,165.1316,2500.0
2020-02-12 10:05:00,172.5,172.79,172.47,172.56,2100.0,164.9499,165.2272,164.9212,165.0073,2100.0
2020-02-12 10:10:00,172.56,172.64,172.51,172.64,900.0,165.0073,165.0838,164.9595,165.0838,900.0
2020-02-12 10:15:00,172.87,173.14,172.87,173.14,928.0,165.3037,165.5619,165.3037,165.5619,928.0
2020-02-12 10:20:00,173.11,173.11,173.1,173.1,400.0,165.5332,165.5332,165.5237,165.5237,400.0
2020-02-12 10:25:00,173.23,173.24,173.13,173.18,1161.0,165.648,165.6575,165.5524,165.6002,1161.0
2020-02-12 10:30:00,173.45,173.55,173.45,173.52,934.0,165.8584,165.954,165.8584,165.9253,934.0
2020-02-12 10:35:00,173.43,173.44,173.3,173.31,2150.0,165.8392,165.8488,165.7149,165.7245,2150.0
2020-02-12 10:40:00,173.23,173.23,173.18,173.23,400.0,165.648,165.648,165.6002,165.648,400.0
2020-02-12 10:45:00,173.34,173.49,173.33,173.42,2600.0,165.7532,165.8966,165.7436,165.8297,2600.0
2020-02-12 10:50:00,173.41,173.47,173.25,173.25,4253.0,165.8201,165.8775,165.6671,165.6671,4253.0
2020-02-12 10:55:00,173.2,173.25,173.15,173.22,1502.0,165.6193,165.6671,165.5715,165.6384,1502.0
2020-02-12 11:00:00,173.19,173.3,173.18,173.27,4900.0,165.6097,165.7149,165.6002,165.6862,4900.0
2020-02-12 11:05:00,173.28,173.31,173.14,173.14,1800.0,165.6958,165.7245,165.5619,165.5619,1800.0
2020-02-12 11:10:00,173.16,173.16,173.08,173.08,1700.0,165.581,165.581,165.5045,165.5045,1700.0
2020-02-12 11:15:00,173.06,173.06,172.73,172.84,1600.0,165.4854,165.4854,165.1699,165.2751,1600.0
2020-02-12 11:20:00,172.88,172.98,172.88,172.98,300.0,165.3133,165.4089,165.3133,165.4089,300.0
2020-02-12 11:25:00,172.98,173.15,172.82,173.15,1900.0,165.4089,165.5715,165.2559,165.5715,1900.0
2020-02-12 11:30:00,173.13,173.36,173.13,173.18,2400.0,165.5524,165.7723,165.5524,165.6002,2400.0
2020-02-12 11:35:00,173.18,173.38,173.18,173.27,1778.0,165.6002,165.7914,165.6002,165.6862,1778.0
2020-02-12 11:40:00,173.28,173.36,173.19,173.29,3325.0,165.6958,165.7723,165.6097,165.7054,3325.0
2020-02-12 11:45:00,173.34,173.36,173.28,173.28,1898.0,165.7532,165.7723,165.6958,165.6958,1898.0
2020-02-12 11:50:00,173.36,173.72,173.34,173.48,3965.0,165.7723,166.1165,165.7532,165.887,3965.0
2020-02-12 11:55:00,173.46,173.47,173.35,173.35,500.0,165.8679,165.8775,165.7627,165.7627,500.0
2020-02-12 12:00:00,173.3,173.38,173.09,173.09,5323.0,165.7149,165.7914,165.5141,165.5141,5323.0
2020-02-12 12:05:00,173.15,173.15,173.11,173.11,677.0,165.5715,165.5715,165.5332,165.5332,677.0
2020-02-12 12:10:00,172.9,173.01,172.9,173.0,736.0,165.3324,165.4376,165.3324,165.428,736.0
2020-02-12 12:15:00,172.94,172.95,172.91,172.91,436.0,165.3707,165.3802,165.342,165.342,436.0
2020-02-12 12:20:00,172.91,173.04,172.87,173.03,2922.0,165.342,165.4663,165.3037,165.4567,2922.0
2020-02-12 12:25:00,173.03,173.1,173.03,173.09,590.0,165.4567,165.5237,165.4567,165.5141,590.0
2020-02-12 12:30:00,173.1,173.32,173.1,173.2,1390.0,165.5237,165.734,165.5237,165.6193,1390.0
2020-02-12 12:35:00,173.11,173.22,173.11,173.22,900.0,165.5332,165.6384,165.5332,165.6384,900.0
2020-02-12 12:40:00,173.24,173.24,173.1,173.1,400.0,165.6575,165.6575,165.5237,165.5237,400.0
2020-02-12 12:45:00,173.12,173.13,173.08,173.08,500.0,165.5428,165.5524,165.5045,165.5045,500.0
2020-02-12 12:50:00,173.05,173.11,172.99,173.0,700.0,165.4759,165.5332,165.4185,165.428,700.0
2020-02-12 12:55:00,173.13,173.13,173.1,173.1,300.0,165.5524,165.5524,165.5237,165.5237,300.0
2020-02-12 13:00:00,173.11,173.11,172.81,172.81,1161.0,165.5332,165.5332,165.2464,165.2464,1161.0
2020-02-12 13:05:00,172.96,172.98,172.72,172.72,400.0,165.3898,165.4089,165.1603,165.1603,400.0
2020-02-12 13:10:00,172.54,172.54,172.54,172.54,100.0,164.9882,164.9882,164.9882,164.9882,100.0
2020-02-12 13:15:00,172.52,172.53,172.46,172.53,1411.0,164.9691,164.9786,164.9117,164.9786,1411.0
2020-02-12 13:20:00,172.52,172.61,172.52,172.58,817.0,164.9691,165.0551,164.9691,165.0264,817.0
2020-02-12 13:25:00,172.6,172.6,172.6,172.6,400.0,165.0456,165.0456,165.0456,165.0456,400.0
2020-02-12 13:30:00,172.66,172.72,172.63,172.72,1118.0,165.1029,165.1603,165.0742,165.1603,1118.0
2020-02-12 13:35:00,172.7,172.76,172.7,172.76,602.0,165.1412,165.1986,165.1412,165.1986,602.0
2020-02-12 13:40:00,172.76,172.77,172.7,172.7,702.0,165.1986,165.2081,165.1412,165.1412,702.0
2020-02-12 13:45:00,172.68,172.84,172.68,172.81,1343.0,165.1221,165.2751,165.1221,165.2464,1343.0
2020-02-12 13:50:00,172.76,172.76,172.76,172.76,100.0,165.1986,165.1986,165.1986,165.1986,100.0
2020-02-12 13:55:00,172.73,172.79,172.73,172.79,807.0,165.1699,165.2272,165.1699,165.2272,807.0
2020-02-12 14:00:00,172.81,172.97,172.81,172.92,1500.0,165.2464,165.3994,165.2464,165.3515,1500.0
2020-02-12 14:05:00,172.9,172.94,172.87,172.9,1300.0,165.3324,165.3707,165.3037,165.3324,1300.0
2020-02-12 14:10:00,172.9,172.91,172.84,172.84,640.0,165.3324,165.342,165.2751,165.2751,640.0
2020-02-12 14:15:00,172.87,172.94,172.81,172.82,1300.0,165.3037,165.3707,165.2464,165.2559,1300.0
2020-02-12 14:20:00,172.82,172.88,172.71,172.71,1000.0,165.2559,165.3133,165.1507,165.1507,1000.0
2020-02-12 14:25:00,172.68,172.75,172.68,172.75,600.0,165.1221,165.189,165.1221,165.189,600.0
2020-02-12 14:30:00,172.79,172.79,172.69,172.77,1171.0,165.2272,165.2272,165.1316,165.2081,1171.0
2020-02-12 14:35:00,172.72,172.81,172.7,172.74,1100.0,165.1603,165.2464,165.1412,165.1794,1100.0
2020-02-12 14:40:00,172.79,172.94,172.77,172.87,2168.0,165.2272,165.3707,165.2081,165.3037,2168.0
2020-02-12 14:45:00,172.85,173.09,172.85,173.09,1718.0,165.2846,165.5141,165.2846,165.5141,1718.0
2020-02-12 14:50:00,173.19,173.19,173.04,173.14,1020.0,165.6097,165.6097,165.4663,165.5619,1020.0
2020-02-12 14:55:00,173.17,173.31,173.11,173.3,2617.0,165.5906,165.7245,165.5332,165.7149,2617.0
2020-02-12 15:00:00,173.31,173.32,173.17,173.25,1886.0,165.7245,165.734,165.5906,165.6671,1886.0
2020-02-12 15:05:00,173.18,173.18,173.02,173.08,743.0,165.6002,165.6002,165.4472,165.5045,743.0
2020-02-12 15:10:00,173.04,173.09,173.04,173.09,200.0,165.4663,165.5141,165.4663,165.5141,200.0
2020-02-12 15:15:00,173.03,173.04,172.93,172.93,600.0,165.4567,165.4663,165.3611,165.3611,600.0
2020-02-12 15:20:00,172.96,173.05,172.93,173.03,5399.0,165.3898,165.4759,165.3611,165.4567,5399.0
2020-02-12 15:25:00,173.0,173.0,172.86,172.86,800.0,165.428,165.428,165.2942,165.2942,800.0
2020-02-12 15:30:00,172.82,172.84,172.69,172.75,3800.0,165.2559,165.2751,165.1316,165.189,3800.0
2020-02-12 15:35:00,172.82,172.82,172.68,172.7,2400.0,165.2559,165.2559,165.1221,165.1412,2400.0
2020-02-12 15:40:00,172.68,172.72,172.6,172.72,3952.0,165.1221,165.1603,165.0456,165.1603,3952.0
2020-02-12 15:45:00,172.74,172.83,172.6,172.73,13769.0,165.1794,165.2655,165.0456,165.1699,13769.0
2020-02-12 15:50:00,172.79,172.97,172.71,172.78,31325.0,165.2272,165.3994,165.1507,165.2177,31325.0
2020-02-12 15:55:00,172.8,172.89,172.66,172.73,34262.0,165.2368,165.3229,165.1029,165.1699,34262.0
2020-02-13 09:30:00,172.59,173.18,172.3,173.08,5710.0,165.036,165.6002,164.7587,165.5045,5710.0
2020-02-13 09:35:00,173.06,173.12,172.76,172.97,4479.0,165.4854,165.5428,165.1986,165.3994,4479.0
2020-02-13 09:40:00,172.95,173.07,172.94,173.04,3176.0,165.3802,165.495,165.3707,165.4663,3176.0
2020-02-13 09:45:00,172.88,172.88,172.66,172.66,854.0,165.3133,165.3133,165.1029,165.1029,854.0
2020-02-13 09:50:00,172.79,172.95,172.79,172.95,330.0,165.2272,165.3802,165.2272,165.3802,330.0
2020-02-13 09:55:00,172.96,173.26,172.92,173.0,1620.0,165.3898,165.6767,165.3515,165.428,1620.0
2020-02-13 10:00:00,172.76,172.77,172.47,172.55,2300.0,165.1986,165.2081,164.9212,164.9977,2300.0
2020-02-13 10:05:00,172.42,172.42,172.28,172.33,1200.0,164.8734,164.8734,164.7396,164.7874,1200.0
2020-02-13 10:10:00,172.46,172.57,172.45,172.57,1897.0,164.9117,165.0169,164.9021,165.0169,1897.0
2020-02-13 10:15:00,172.66,172.85,172.61,172.85,500.0,165.1029,165.2846,165.0551,165.2846,500.0
2020-02-13 10:20:00,172.89,173.08,172.89,173.01,1577.0,165.3229,165.5045,165.3229,165.4376,1577.0
2020-02-13 10:25:00,173.0,173.07,172.77,172.77,1800.0,165.428,165.495,165.2081,165.2081,1800.0
2020-02-13 10:30:00,172.86,172.89,172.86,172.89,400.0,165.2942,165.3229,165.2942,165.3229,400.0
2020-02-13 10:35:00,173.02,173.03,172.64,172.74,1550.0,165.4472,165.4567,165.0838,165.1794,1550.0
2020-02-13 10:40:00,172.74,173.35,172.74,173.35,47251.0,165.1794,165.7627,165.1794,165.7627,47251.0
2020-02-13 10:45:00,173.32,173.35,173.22,173.31,2659.0,165.734,165.7627,165.6384,165.7245,2659.0
2020-02-13 10:50:00,173.32,173.38,173.29,173.38,700.0,165.734,165.7914,165.7054,165.7914,700.0
2020-02-13 10:55:00,173.49,173.73,173.49,173.69,1861.0,165.8966,166.1261,165.8966,166.0878,1861.0
2020-02-13 11:00:00,173.72,173.87,173.63,173.65,36490.0,166.1165,166.26,166.0305,166.0496,36490.0
2020-02-13 11:05:00,173.65,173.78,173.55,173.69,5952.0,166.0496,166.1739,165.954,166.0878,5952.0
2020-02-13 11:10:00,173.75,173.75,173.44,173.54,7545.0,166.1452,166.1452,165.8488,165.9444,7545.0
2020-02-13 11:15:00,173.56,173.66,173.54,173.66,3309.0,165.9635,166.0592,165.9444,166.0592,3309.0
2020-02-13 11:20:00,173.59,173.68,173.58,173.58,2107.0,165.9922,166.0783,165.9827,165.9827,2107.0
2020-02-13 11:25:00,173.63,173.76,173.54,173.63,2100.0,166.0305,166.1548,165.9444,166.0305,2100.0
2020-02-13 11:30:00,173.67,173.74,173.55,173.62,4800.0,166.0687,166.1357,165.954,166.0209,4800.0
2020-02-13 11:35:00,173.49,173.49,173.32,173.32,800.0,165.8966,165.8966,165.734,165.734,800.0
2020-02-13 11:40:00,173.36,173.62,173.32,173.62,11976.0,165.7723,166.0209,165.734,166.0209,11976.0
2020-02-13 11:45:00,173.61,173.94,173.61,173.85,3166.0,166.0113,166.3269,166.0113,166.2408,3166.0
2020-02-13 11:50:00,173.9,174.05,173.8,173.8,1453.0,166.2887,166.4321,166.193,166.193,1453.0
2020-02-13 11:55:00,173.76,173.91,173.76,173.77,4138.0,166.1548,166.2982,166.1548,166.1643,4138.0
2020-02-13 12:00:00,173.78,173.96,173.77,173.96,1200.0,166.1739,166.346,166.1643,166.346,1200.0
2020-02-13 12:05:00,173.91,174.11,173.9,174.06,1320.0,166.2982,166.4895,166.2887,166.4417,1320.0
2020-02-13 12:10:00,174.11,174.11,173.89,174.01,4987.0,166.4895,166.4895,166.2791,166.3938,4987.0
2020-02-13 12:15:00,174.19,174.19,174.08,174.08,628.0,166.566,166.566,166.4608,166.4608,628.0
2020-02-13 12:20:00,174.03,174.08,173.99,174.02,700.0,166.413,166.4608,166.3747,166.4034,700.0
2020-02-13 12:25:00,173.99,173.99,173.84,173.84,2335.0,166.3747,166.3747,166.2313,166.2313,2335.0
2020-02-13 12:30:00,173.85,174.14,173.85,174.12,1600.0,166.2408,166.5182,166.2408,166.499,1600.0
2020-02-13 12:35:00,174.11,174.11,174.07,174.08,2449.0,166.4895,166.4895,166.4512,166.4608,2449.0
2020-02-13 12:40:00,174.11,174.14,173.75,173.75,3500.0,166.4895,166.5182,166.1452,166.1452,3500.0
2020-02-13 12:45:00,173.79,173.83,173.68,173.68,2403.0,166.1835,166.2217,166.0783,166.0783,2403.0
2020-02-13 12:50:00,173.72,173.8,173.6,173.61,1200.0,166.1165,166.193,166.0018,166.0113,1200.0
2020-02-13 12:55:00,173.55,173.67,173.55,173.67,738.0,165.954,166.0687,165.954,166.0687,738.0
2020-02-13 13:00:00,173.62,173.7,173.62,173.62,973.0,166.0209,166.0974,166.0209,166.0209,973.0
2020-02-13 13:05:00,173.62,173.62,173.62,173.62,0.0,166.0209,166.0209,166.0209,166.0209,0.0
2020-02-13 13:10:00,173.73,173.74,173.64,173.64,872.0,166.1261,166.1357,166.04,166.04,872.0
2020-02-13 13:15:00,173.61,173.72,173.58,173.72,1305.0,166.0113,166.1165,165.9827,166.1165,1305.0
2020-02-13 13:20:00,173.77,173.78,173.66,173.69,2608.0,166.1643,166.1739,166.0592,166.0878,2608.0
2020-02-13 13:25:00,173.66,173.8,173.66,173.7,1601.0,166.0592,166.193,166.0592,166.0974,1601.0
2020-02-13 13:30:00,173.79,173.79,173.72,173.79,1380.0,166.1835,166.1835,166.1165,166.1835,1380.0
2020-02-13 13:35:00,173.86,173.88,173.78,173.86,2679.0,166.2504,166.2695,166.1739,166.2504,2679.0
2020-02-13 13:40:00,173.8,174.08,173.8,174.08,2132.0,166.193,166.4608,166.193,166.4608,2132.0
2020-02-13 13:45:00,174.06,174.21,174.06,174.17,1000.0,166.4417,166.5851,166.4417,166.5468,1000.0
2020-02-13 13:50:00,174.29,174.29,174.28,174.28,200.0,166.6616,166.6616,166.652,166.652,200.0
2020-02-13 13:55:00,174.26,174.28,174.17,174.28,3833.0,166.6329,166.652,166.5468,166.652,3833.0
2020-02-13 14:00:00,174.37,174.5,174.29,174.45,1730.0,166.7381,166.8624,166.6616,166.8146,1730.0
2020-02-13 14:05:00,174.49,174.49,174.31,174.31,2960.0,166.8528,166.8528,166.6807,166.6807,2960.0
2020-02-13 14:10:00,174.33,174.44,174.31,174.44,1169.0,166.6998,166.805,166.6807,166.805,1169.0
2020-02-13 14:15:00,174.49,174.66,174.49,174.62,600.0,166.8528,167.0154,166.8528,166.9771,600.0
2020-02-13 14:20:00,174.68,174.71,174.63,174.63,600.0,167.0345,167.0632,166.9867,166.9867,600.0
2020-02-13 14:25:00,174.62,174.64,174.53,174.64,1303.0,166.9771,166.9963,166.8911,166.9963,1303.0
2020-02-13 14:30:00,174.66,174.67,174.59,174.64,1224.0,167.0154,167.025,166.9485,166.9963,1224.0
2020-02-13 14:35:00,174.71,174.81,174.7,174.81,1316.0,167.0632,167.1588,167.0536,167.1588,1316.0
2020-02-13 14:40:00,174.76,174.82,174.7,174.82,1626.0,167.111,167.1684,167.0536,167.1684,1626.0
2020-02-13 14:45:00,174.86,174.86,174.6,174.64,1016.0,167.2066,167.2066,166.958,166.9963,1016.0
2020-02-13 14:50:00,174.67,174.68,174.64,174.66,630.0,167.025,167.0345,166.9963,167.0154,630.0
2020-02-13 14:55:00,174.6,174.68,174.6,174.6,1013.0,166.958,167.0345,166.958,166.958,1013.0
2020-02-13 15:00:00,174.54,174.62,174.5,174.59,3200.0,166.9006,166.9771,166.8624,166.9485,3200.0
2020-02-13 15:05:00,174.71,174.71,174.71,174.71,100.0,167.0632,167.0632,167.0632,167.0632,100.0
2020-02-13 15:10:00,174.67,174.7,174.56,174.56,1000.0,167.025,167.0536,166.9198,166.9198,1000.0
2020-02-13 15:15:00,174.53,174.56,174.53,174.56,236.0,166.8911,166.9198,166.8911,166.9198,236.0
2020-02-13 15:20:00,174.53,174.61,174.49,174.61,2800.0,166.8911,166.9676,166.8528,166.9676,2800.0
2020-02-13 15:25:00,174.61,175.0,174.61,174.97,5586.0,166.9676,167.3405,166.9676,167.3118,5586.0
2020-02-13 15:30:00,174.9,175.1,174.81,174.91,8030.0,167.2449,167.4361,167.1588,167.2544,8030.0
2020-02-13 15:35:00,174.92,175.15,174.92,175.04,6938.0,167.264,167.4839,167.264,167.3788,6938.0
2020-02-13 15:40:00,175.04,175.11,174.92,175.02,6702.0,167.3788,167.4457,167.264,167.3596,6702.0
2020-02-13 15:45:00,174.99,175.04,174.47,174.95,16568.0,167.3309,167.3788,166.8337,167.2927,16568.0
2020-02-13 15:50:00,175.05,175.06,174.79,175.03,11920.0,167.3883,167.3979,167.1397,167.3692,11920.0
2020-02-13 15:55:00,175.04,175.16,174.79,174.97,17533.0,167.3788,167.4935,167.1397,167.3118,17533.0
2020-02-14 09:30:00,175.05,175.28,175.0,175.25,9653.0,167.3883,167.6083,167.3405,167.5796,9653.0
2020-02-14 09:35:00,175.4,175.4,174.87,174.87,200.0,167.723,167.723,167.2162,167.2162,200.0
2020-02-14 09:40:00,175.44,175.44,175.44,175.44,200.0,167.7613,167.7613,167.7613,167.7613,200.0
2020-02-14 09:45:00,175.45,175.45,175.09,175.14,1350.0,167.7708,167.7708,167.4266,167.4744,1350.0
2020-02-14 09:50:00,174.84,174.84,174.78,174.82,847.0,167.1875,167.1875,167.1301,167.1684,847.0
2020-02-14 09:55:00,174.69,174.85,174.54,174.54,600.0,167.0441,167.1971,166.9006,166.9006,600.0
2020-02-14 10:00:00,174.54,174.66,174.17,174.32,1000.0,166.9006,167.0154,166.5468,166.6903,1000.0
2020-02-14 10:05:00,174.02,174.1,173.95,174.0,500.0,166.4034,166.4799,166.3365,166.3843,500.0
2020-02-14 10:10:00,174.17,174.22,174.07,174.08,1186.0,166.5468,166.5946,166.4512,166.4608,1186.0
2020-02-14 10:15:00,174.13,174.32,174.13,174.2,1359.0,166.5086,166.6903,166.5086,166.5755,1359.0
2020-02-14 10:20:00,174.36,174.54,174.3,174.51,1100.0,166.7285,166.9006,166.6711,166.872,1100.0
2020-02-14 10:25:00,174.69,174.94,174.69,174.94,700.0,167.0441,167.2831,167.0441,167.2831,700.0
2020-02-14 10:30:00,174.8,174.85,174.54,174.54,1500.0,167.1493,167.1971,166.9006,166.9006,1500.0
2020-02-14 10:35:00,174.55,174.55,174.29,174.29,1107.0,166.9102,166.9102,166.6616,166.6616,1107.0
2020-02-14 10:40:00,174.41,174.67,174.29,174.57,2171.0,166.7763,167.025,166.6616,166.9293,2171.0
2020-02-14 10:45:00,174.67,174.98,174.53,174.98,1910.0,167.025,167.3214,166.8911,167.3214,1910.0
2020-02-14 10:50:00,175.08,175.22,175.08,175.09,500.0,167.417,167.5509,167.417,167.4266,500.0
2020-02-14 10:55:00,175.1,175.26,175.08,175.13,600.0,167.4361,167.5891,167.417,167.4648,600.0
2020-02-14 11:00:00,175.1,175.39,175.09,175.24,1000.0,167.4361,167.7134,167.4266,167.57,1000.0
2020-02-14 11:05:00,175.25,175.54,175.2,175.54,700.0,167.5796,167.8569,167.5318,167.8569,700.0
2020-02-14 11:10:00,175.41,175.41,175.08,175.08,3455.0,167.7326,167.7326,167.417,167.417,3455.0
2020-02-14 11:15:00,174.75,175.19,174.75,175.19,800.0,167.1015,167.5222,167.1015,167.5222,800.0
2020-02-14 11:20:00,175.0,175.1,175.0,175.02,550.0,167.3405,167.4361,167.3405,167.3596,550.0
2020-02-14 11:25:00,175.04,175.19,174.91,175.07,3100.0,167.3788,167.5222,167.2544,167.4074,3100.0
2020-02-14 11:30:00,175.02,175.17,175.02,175.17,752.0,167.3596,167.5031,167.3596,167.5031,752.0
2020-02-14 11:35:00,175.08,175.1,175.06,175.06,400.0,167.417,167.4361,167.3979,167.3979,400.0
2020-02-14 11:40:00,174.92,175.21,174.92,174.98,8300.0,167.264,167.5413,167.264,167.3214,8300.0
2020-02-14 11:45:00,174.99,175.08,174.91,174.98,1506.0,167.3309,167.417,167.2544,167.3214,1506.0
2020-02-14 11:50:00,174.79,174.9,174.75,174.83,800.0,167.1397,167.2449,167.1015,167.178,800.0
2020-02-14 11:55:00,174.9,174.94,174.77,174.77,4421.0,167.2449,167.2831,167.1206,167.1206,4421.0
2020-02-14 12:00:00,174.73,174.93,174.57,174.57,3264.0,167.0823,167.2736,166.9293,166.9293,3264.0
2020-02-14 12:05:00,174.53,174.55,174.51,174.51,600.0,166.8911,166.9102,166.872,166.872,600.0
2020-02-14 12:10:00,174.52,174.52,174.45,174.5,400.0,166.8815,166.8815,166.8146,166.8624,400.0
2020-02-14 12:15:00,174.53,174.69,174.51,174.69,1642.0,166.8911,167.0441,166.872,167.0441,1642.0
2020-02-14 12:20:00,174.72,174.79,174.62,174.79,2853.0,167.0728,167.1397,166.9771,167.1397,2853.0
2020-02-14 12:25:00,174.75,174.83,174.75,174.83,200.0,167.1015,167.178,167.1015,167.178,200.0
2020-02-14 12:30:00,174.89,174.92,174.88,174.9,1098.0,167.2353,167.264,167.2258,167.2449,1098.0
2020-02-14 12:35:00,174.92,174.92,174.85,174.85,601.0,167.264,167.264,167.1971,167.1971,601.0
2020-02-14 12:40:00,174.91,174.91,174.88,174.88,300.0,167.2544,167.2544,167.2258,167.2258,300.0
2020-02-14 12:45:00,174.87,174.88,174.78,174.78,900.0,167.2162,167.2258,167.1301,167.1301,900.0
2020-02-14 12:50:00,174.84,174.91,174.79,174.86,711.0,167.1875,167.2544,167.1397,167.2066,711.0
2020-02-14 12:55:00,174.86,174.86,174.78,174.85,400.0,167.2066,167.2066,167.1301,167.1971,400.0
2020-02-14 13:00:00,174.94,175.1,174.94,174.97,2844.0,167.2831,167.4361,167.2831,167.3118,2844.0
2020-02-14 13:05:00,174.97,175.02,174.93,175.02,4400.0,167.3118,167.3596,167.2736,167.3596,4400.0
2020-02-14 13:10:00,175.06,175.19,175.06,175.19,699.0,167.3979,167.5222,167.3979,167.5222,699.0
2020-02-14 13:15:00,175.23,175.23,175.09,175.13,1400.0,167.5604,167.5604,167.4266,167.4648,1400.0
2020-02-14 13:20:00,175.04,175.12,175.04,175.11,500.0,167.3788,167.4553,167.3788,167.4457,500.0
2020-02-14 13:25:00,175.21,175.24,175.21,175.24,300.0,167.5413,167.57,167.5413,167.57,300.0
2020-02-14 13:30:00,175.23,175.38,175.17,175.38,1000.0,167.5604,167.7039,167.5031,167.7039,1000.0
2020-02-14 13:35:00,175.39,175.43,175.39,175.41,601.0,167.7134,167.7517,167.7134,167.7326,601.0
2020-02-14 13:40:00,175.53,175.53,175.45,175.45,300.0,167.8473,167.8473,167.7708,167.7708,300.0
2020-02-14 13:45:00,175.49,175.49,175.47,175.48,496.0,167.8091,167.8091,167.7899,167.7995,496.0
2020-02-14 13:50:00,175.55,175.55,175.47,175.53,800.0,167.8664,167.8664,167.7899,167.8473,800.0
2020-02-14 13:55:00,175.55,175.56,175.54,175.56,300.0,167.8664,167.876,167.8569,167.876,300.0
2020-02-14 14:00:00,175.6,175.67,175.57,175.57,1700.0,167.9142,167.9812,167.8856,167.8856,1700.0
2020-02-14 14:05:00,175.65,175.68,175.5,175.59,1400.0,167.9621,167.9907,167.8186,167.9047,1400.0
2020-02-14 14:10:00,175.64,175.65,175.47,175.47,1380.0,167.9525,167.9621,167.7899,167.7899,1380.0
2020-02-14 14:15:00,175.41,175.41,175.25,175.27,1300.0,167.7326,167.7326,167.5796,167.5987,1300.0
2020-02-14 14:20:00,175.34,175.5,175.34,175.5,956.0,167.6656,167.8186,167.6656,167.8186,956.0
2020-02-14 14:25:00,175.3,175.57,175.3,175.57,3702.0,167.6274,167.8856,167.6274,167.8856,3702.0
2020-02-14 14:30:00,175.44,175.44,175.29,175.29,1125.0,167.7613,167.7613,167.6178,167.6178,1125.0
2020-02-14 14:35:00,175.3,175.49,175.29,175.35,1834.0,167.6274,167.8091,167.6178,167.6752,1834.0
2020-02-14 14:40:00,175.35,175.36,175.32,175.32,400.0,167.6752,167.6848,167.6465,167.6465,400.0
2020-02-14 14:45:00,175.32,175.32,175.22,175.24,1187.0,167.6465,167.6465,167.5509,167.57,1187.0
2020-02-14 14:50:00,175.32,175.32,175.19,175.25,3509.0,167.6465,167.6465,167.5222,167.5796,3509.0
2020-02-14 14:55:00,175.21,175.3,175.21,175.3,2337.0,167.5413,167.6274,167.5413,167.6274,2337.0
2020-02-14 15:00:00,175.31,175.47,175.3,175.43,4838.0,167.6369,167.7899,167.6274,167.7517,4838.0
2020-02-14 15:05:00,175.45,175.54,175.45,175.51,702.0,167.7708,167.8569,167.7708,167.8282,702.0
2020-02-14 15:10:00,175.58,175.67,175.47,175.47,2400.0,167.8951,167.9812,167.7899,167.7899,2400.0
2020-02-14 15:15:00,175.5,175.55,175.43,175.49,1507.0,167.8186,167.8664,167.7517,167.8091,1507.0
2020-02-14 15:20:00,175.5,175.73,175.5,175.73,1301.0,167.8186,168.0386,167.8186,168.0386,1301.0
2020-02-14 15:25:00,175.68,175.8,175.67,175.8,2833.0,167.9907,168.1055,167.9812,168.1055,2833.0
2020-02-14 15:30:00,175.83,176.09,175.82,176.09,2415.0,168.1342,168.3828,168.1246,168.3828,2415.0
2020-02-14 15:35:00,176.09,176.29,176.04,176.28,2396.0,168.3828,168.574,168.335,168.5645,2396.0
2020-02-14 15:40:00,176.34,176.35,175.97,176.11,3022.0,168.6219,168.6314,168.2681,168.4019,3022.0
2020-02-14 15:45:00,176.04,176.37,176.04,176.29,3097.0,168.335,168.6505,168.335,168.574,3097.0
2020-02-14 15:50:00,176.36,176.6,176.25,176.55,7672.0,168.641,168.8705,168.5358,168.8227,7672.0
2020-02-14 15:55:00,176.57,176.7,176.47,176.51,29474.0,168.8418,168.9661,168.7462,168.7844,29474.0
2020-02-18 09:30:00,176.14,176.14,174.75,175.73,13061.0,168.4306,168.4306,167.1015,168.0386,13061.0
2020-02-18 09:35:00,175.73,175.85,175.15,175.8,2146.0,168.0386,168.1533,167.4839,168.1055,2146.0
2020-02-18 09:40:00,175.8,175.8,175.29,175.51,1900.0,168.1055,168.1055,167.6178,167.8282,1900.0
2020-02-18 09:45:00,175.72,176.28,175.72,176.22,1823.0,168.029,168.5645,168.029,168.5071,1823.0
2020-02-18 09:50:00,176.31,176.31,175.99,175.99,1000.0,168.5932,168.5932,168.2872,168.2872,1000.0
2020-02-18 09:55:00,176.05,176.33,175.95,176.33,1540.0,168.3446,168.6123,168.2489,168.6123,1540.0
2020-02-18 10:00:00,176.34,176.48,175.9,176.1,4290.0,168.6219,168.7557,168.2011,168.3924,4290.0
2020-02-18 10:05:00,176.07,176.29,176.02,176.1,3083.0,168.3637,168.574,168.3159,168.3924,3083.0
2020-02-18 10:10:00,176.09,176.09,175.73,175.74,3393.0,168.3828,168.3828,168.0386,168.0481,3393.0
2020-02-18 10:15:00,175.75,175.75,175.39,175.39,900.0,168.0577,168.0577,167.7134,167.7134,900.0
2020-02-18 10:20:00,175.36,175.48,175.29,175.42,1803.0,167.6848,167.7995,167.6178,167.7421,1803.0
2020-02-18 10:25:00,175.42,175.87,175.3,175.61,19914.0,167.7421,168.1724,167.6274,167.9238,19914.0
2020-02-18 10:30:00,175.66,175.72,175.47,175.57,1700.0,167.9716,168.029,167.7899,167.8856,1700.0
2020-02-18 10:35:00,175.58,175.72,175.46,175.46,2301.0,167.8951,168.029,167.7804,167.7804,2301.0
2020-02-18 10:40:00,175.46,175.78,175.46,175.77,1305.0,167.7804,168.0864,167.7804,168.0768,1305.0
2020-02-18 10:45:00,175.8,176.19,175.8,176.19,2500.0,168.1055,168.4784,168.1055,168.4784,2500.0
2020-02-18 10:50:00,176.17,176.34,176.17,176.34,1649.0,168.4593,168.6219,168.4593,168.6219,1649.0
2020-02-18 10:55:00,176.44,176.53,176.39,176.39,1088.0,168.7175,168.8035,168.6697,168.6697,1088.0
2020-02-18 11:00:00,175.94,176.03,175.94,176.03,200.0,168.2394,168.3254,168.2394,168.3254,200.0
2020-02-18 11:05:00,176.06,176.13,175.93,176.1,4203.0,168.3541,168.4211,168.2298,168.3924,4203.0
2020-02-18 11:10:00,176.1,176.1,176.0,176.03,1040.0,168.3924,168.3924,168.2967,168.3254,1040.0
2020-02-18 11:15:00,176.09,176.27,176.08,176.12,1270.0,168.3828,168.5549,168.3732,168.4115,1270.0
2020-02-18 11:20:00,176.09,176.36,176.07,176.22,1267.0,168.3828,168.641,168.3637,168.5071,1267.0
2020-02-18 11:25:00,176.26,176.26,176.07,176.13,2167.0,168.5454,168.5454,168.3637,168.4211,2167.0
2020-02-18 11:30:00,176.21,176.3,175.97,176.08,5638.0,168.4976,168.5836,168.2681,168.3732,5638.0
2020-02-18 11:35:00,176.1,176.48,176.1,176.48,1800.0,168.3924,168.7557,168.3924,168.7557,1800.0
2020-02-18 11:40:00,176.38,176.38,176.24,176.29,1210.0,168.6601,168.6601,168.5262,168.574,1210.0
2020-02-18 11:45:00,176.28,176.31,176.21,176.31,500.0,168.5645,168.5932,168.4976,168.5932,500.0
2020-02-18 11:50:00,176.28,176.47,176.28,176.4,1006.0,168.5645,168.7462,168.5645,168.6792,1006.0
2020-02-18 11:55:00,176.26,176.37,175.97,175.97,1000.0,168.5454,168.6505,168.2681,168.2681,1000.0
2020-02-18 12:00:00,176.0,176.14,175.96,176.14,2201.0,168.2967,168.4306,168.2585,168.4306,2201.0
2020-02-18 12:05:00,176.33,176.46,176.32,176.46,700.0,168.6123,168.7366,168.6027,168.7366,700.0
2020-02-18 12:10:00,176.51,176.6,176.51,176.57,1032.0,168.7844,168.8705,168.7844,168.8418,1032.0
2020-02-18 12:15:00,176.56,176.64,176.52,176.6,1775.0,168.8322,168.9087,168.794,168.8705,1775.0
2020-02-18 12:20:00,176.64,176.64,176.64,176.64,100.0,168.9087,168.9087,168.9087,168.9087,100.0
2020-02-18 12:25:00,176.69,176.69,176.53,176.53,400.0,168.9565,168.9565,168.8035,168.8035,400.0
2020-02-18 12:30:00,176.47,176.79,176.47,176.78,641.0,168.7462,169.0522,168.7462,169.0426,641.0
2020-02-18 12:35:00,176.68,176.83,176.66,176.83,1501.0,168.947,169.0904,168.9279,169.0904,1501.0
2020-02-18 12:40:00,176.78,176.79,176.71,176.76,700.0,169.0426,169.0522,168.9757,169.0235,700.0
2020-02-18 12:45:00,176.81,176.86,176.65,176.69,2013.0,169.0713,169.1191,168.9183,168.9565,2013.0
2020-02-18 12:50:00,176.66,176.67,176.47,176.55,2336.0,168.9279,168.9374,168.7462,168.8227,2336.0
2020-02-18 12:55:00,176.57,176.57,176.53,176.53,600.0,168.8418,168.8418,168.8035,168.8035,600.0
2020-02-18 13:00:00,176.51,176.61,176.49,176.51,1700.0,168.7844,168.88,168.7653,168.7844,1700.0
2020-02-18 13:05:00,176.54,176.59,176.52,176.56,1900.0,168.8131,168.8609,168.794,168.8322,1900.0
2020-02-18 13:10:00,176.56,176.56,176.39,176.39,2254.0,168.8322,168.8322,168.6697,168.6697,2254.0
2020-02-18 13:15:00,176.39,176.41,176.15,176.15,3493.0,168.6697,168.6888,168.4402,168.4402,3493.0
2020-02-18 13:20:00,176.12,176.2,176.1,176.2,1799.0,168.4115,168.488,168.3924,168.488,1799.0
2020-02-18 13:25:00,176.1,176.22,176.07,176.22,1500.0,168.3924,168.5071,168.3637,168.5071,1500.0
2020-02-18 13:30:00,176.23,176.26,176.18,176.25,2600.0,168.5167,168.5454,168.4689,168.5358,2600.0
2020-02-18 13:35:00,176.36,176.36,176.11,176.16,1300.0,168.641,168.641,168.4019,168.4497,1300.0
2020-02-18 13:40:00,176.16,176.41,176.16,176.37,5685.0,168.4497,168.6888,168.4497,168.6505,5685.0
2020-02-18 13:45:00,176.24,176.6,176.23,176.59,700.0,168.5262,168.8705,168.5167,168.8609,700.0
2020-02-18 13:50:00,176.58,176.58,176.38,176.38,1203.0,168.8514,168.8514,168.6601,168.6601,1203.0
2020-02-18 13:55:00,176.27,176.48,176.27,176.48,1320.0,168.5549,168.7557,168.5549,168.7557,1320.0
2020-02-18 14:00:00,176.51,176.51,175.24,175.55,43840.0,168.7844,168.7844,167.57,167.8664,43840.0
2020-02-18 14:05:00,175.35,175.5,174.83,174.83,14960.0,167.6752,167.8186,167.178,167.178,14960.0
2020-02-18 14:10:00,174.85,174.88,174.66,174.66,5496.0,167.1971,167.2258,167.0154,167.0154,5496.0
2020-02-18 14:15:00,174.57,175.0,174.45,174.67,13178.0,166.9293,167.3405,166.8146,167.025,13178.0
2020-02-18 14:20:00,174.68,174.73,174.5,174.66,8926.0,167.0345,167.0823,166.8624,167.0154,8926.0
2020-02-18 14:25:00,174.67,174.9,174.62,174.9,12084.0,167.025,167.2449,166.9771,167.2449,12084.0
2020-02-18 14:30:00,174.92,175.23,174.91,175.01,20071.0,167.264,167.5604,167.2544,167.3501,20071.0
2020-02-18 14:35:00,175.06,175.11,174.52,174.52,6617.0,167.3979,167.4457,166.8815,166.8815,6617.0
2020-02-18 14:40:00,174.5,174.77,174.44,174.67,2851.0,166.8624,167.1206,166.805,167.025,2851.0
2020-02-18 14:45:00,174.53,174.54,174.21,174.35,6113.0,166.8911,166.9006,166.5851,166.719,6113.0
2020-02-18 14:50:00,174.34,174.57,174.34,174.47,2500.0,166.7094,166.9293,166.7094,166.8337,2500.0
2020-02-18 14:55:00,174.51,174.55,174.26,174.29,2592.0,166.872,166.9102,166.6329,166.6616,2592.0
2020-02-18 15:00:00,174.37,174.37,174.18,174.19,2279.0,166.7381,166.7381,166.5564,166.566,2279.0
2020-02-18 15:05:00,174.3,174.34,174.23,174.24,1754.0,166.6711,166.7094,166.6042,166.6138,1754.0
2020-02-18 15:10:00,174.19,174.56,174.19,174.45,2901.0,166.566,166.9198,166.566,166.8146,2901.0
2020-02-18 15:15:00,174.4,174.53,174.31,174.4,5742.0,166.7668,166.8911,166.6807,166.7668,5742.0
2020-02-18 15:20:00,174.44,174.51,174.31,174.31,1809.0,166.805,166.872,166.6807,166.6807,1809.0
2020-02-18 15:25:00,174.36,174.46,174.29,174.39,3190.0,166.7285,166.8241,166.6616,166.7572,3190.0
2020-02-18 15:30:00,174.34,174.58,174.33,174.33,3500.0,166.7094,166.9389,166.6998,166.6998,3500.0
2020-02-18 15:35:00,174.43,174.68,174.42,174.58,9639.0,166.7955,167.0345,166.7859,166.9389,9639.0
2020-02-18 15:40:00,174.57,174.57,174.26,174.39,6722.0,166.9293,166.9293,166.6329,166.7572,6722.0
2020-02-18 15:45:00,174.39,174.39,174.2,174.37,13074.0,166.7572,166.7572,166.5755,166.7381,13074.0
2020-02-18 15:50:00,174.37,174.6,174.23,174.6,16979.0,166.7381,166.958,166.6042,166.958,16979.0
2020-02-18 15:55:00,174.6,174.87,174.53,174.79,27601.0,166.958,167.2162,166.8911,167.1397,27601.0
2020-02-19 09:30:00,175.53,175.65,175.02,175.64,8661.0,167.8473,167.9621,167.3596,167.9525,8661.0
2020-02-19 09:35:00,175.93,175.98,175.62,175.62,2214.0,168.2298,168.2776,167.9334,167.9334,2214.0
2020-02-19 09:40:00,175.65,175.66,175.54,175.66,1025.0,167.9621,167.9716,167.8569,167.9716,1025.0
2020-02-19 09:45:00,175.55,175.98,175.55,175.88,2311.0,167.8664,168.2776,167.8664,168.182,2311.0
2020-02-19 09:50:00,176.05,176.09,175.7,176.0,2038.0,168.3446,168.3828,168.0099,168.2967,2038.0
2020-02-19 09:55:00,176.11,176.11,175.76,175.76,522.0,168.4019,168.4019,168.0672,168.0672,522.0
2020-02-19 10:00:00,175.76,176.09,175.74,176.09,1248.0,168.0672,168.3828,168.0481,168.3828,1248.0
2020-02-19 10:05:00,176.62,176.64,176.43,176.64,965.0,168.8896,168.9087,168.7079,168.9087,965.0
2020-02-19 10:10:00,176.51,176.52,176.41,176.49,700.0,168.7844,168.794,168.6888,168.7653,700.0
2020-02-19 10:15:00,176.62,176.93,176.58,176.93,1650.0,168.8896,169.186,168.8514,169.186,1650.0
2020-02-19 10:20:00,176.93,177.03,176.83,176.91,1291.0,169.186,169.2817,169.0904,169.1669,1291.0
2020-02-19 10:25:00,176.76,176.76,176.54,176.54,300.0,169.0235,169.0235,168.8131,168.8131,300.0
2020-02-19 10:30:00,176.54,176.76,176.46,176.48,11050.0,168.8131,169.0235,168.7366,168.7557,11050.0
2020-02-19 10:35:00,176.53,176.56,176.5,176.53,1460.0,168.8035,168.8322,168.7749,168.8035,1460.0
2020-02-19 10:40:00,176.56,176.76,176.46,176.73,1600.0,168.8322,169.0235,168.7366,168.9948,1600.0
2020-02-19 10:45:00,176.65,176.7,176.63,176.63,401.0,168.9183,168.9661,168.8992,168.8992,401.0
2020-02-19 10:50:00,176.52,176.81,176.52,176.81,2050.0,168.794,169.0713,168.794,169.0713,2050.0
2020-02-19 10:55:00,176.94,177.07,176.78,176.78,4594.0,169.1956,169.3199,169.0426,169.0426,4594.0
2020-02-19 11:00:00,176.83,177.02,176.74,176.82,1770.0,169.0904,169.2721,169.0044,169.0809,1770.0
2020-02-19 11:05:00,176.68,176.85,176.68,176.74,1000.0,168.947,169.1095,168.947,169.0044,1000.0
2020-02-19 11:10:00,176.8,176.81,176.74,176.81,400.0,169.0617,169.0713,169.0044,169.0713,400.0
2020-02-19 11:15:00,176.91,176.99,176.83,176.83,800.0,169.1669,169.2434,169.0904,169.0904,800.0
2020-02-19 11:20:00,176.85,177.09,176.85,177.01,800.0,169.1095,169.339,169.1095,169.2625,800.0
2020-02-19 11:25:00,177.1,177.1,176.92,176.96,900.0,169.3486,169.3486,169.1765,169.2147,900.0
2020-02-19 11:30:00,177.04,177.08,176.95,177.0,2070.0,169.2912,169.3295,169.2052,169.253,2070.0
2020-02-19 11:35:00,177.09,177.1,177.08,177.08,1315.0,169.339,169.3486,169.3295,169.3295,1315.0
2020-02-19 11:40:00,177.04,177.04,177.04,177.04,501.0,169.2912,169.2912,169.2912,169.2912,501.0
2020-02-19 11:45:00,177.11,177.19,177.02,177.07,1857.0,169.3582,169.4347,169.2721,169.3199,1857.0
2020-02-19 11:50:00,177.07,177.07,177.07,177.07,0.0,169.3199,169.3199,169.3199,169.3199,0.0
2020-02-19 11:55:00,177.05,177.05,176.59,176.59,4594.0,169.3008,169.3008,168.8609,168.8609,4594.0
2020-02-19 12:00:00,176.62,177.01,176.21,177.01,11167.0,168.8896,169.2625,168.4976,169.2625,11167.0
2020-02-19 12:05:00,177.01,177.16,176.84,176.97,1901.0,169.2625,169.406,169.1,169.2243,1901.0
2020-02-19 12:10:00,177.08,177.6,175.87,177.52,35433.0,169.3295,169.8267,168.1724,169.7502,35433.0
2020-02-19 12:15:00,177.62,177.99,177.35,177.51,9413.0,169.8458,170.1996,169.5877,169.7407,9413.0
2020-02-19 12:20:00,177.51,177.51,177.09,177.09,2311.0,169.7407,169.7407,169.339,169.339,2311.0
2020-02-19 12:25:00,177.29,177.4,177.16,177.17,1700.0,169.5303,169.6355,169.406,169.4155,1700.0
2020-02-19 12:30:00,177.19,177.19,177.09,177.11,814.0,169.4347,169.4347,169.339,169.3582,814.0
2020-02-19 12:35:00,177.2,177.2,176.96,176.96,300.0,169.4442,169.4442,169.2147,169.2147,300.0
2020-02-19 12:40:00,177.0,177.07,176.9,176.9,608.0,169.253,169.3199,169.1574,169.1574,608.0
2020-02-19 12:45:00,176.93,177.11,176.93,177.07,1482.0,169.186,169.3582,169.186,169.3199,1482.0
2020-02-19 12:50:00,177.02,177.02,176.98,176.98,200.0,169.2721,169.2721,169.2338,169.2338,200.0
2020-02-19 12:55:00,176.85,176.85,176.74,176.77,2663.0,169.1095,169.1095,169.0044,169.033,2663.0
2020-02-19 13:00:00,176.7,177.03,176.7,177.03,3500.0,168.9661,169.2817,168.9661,169.2817,3500.0
2020-02-19 13:05:00,177.01,177.19,177.01,177.07,1570.0,169.2625,169.4347,169.2625,169.3199,1570.0
2020-02-19 13:10:00,177.14,177.15,176.83,176.96,10849.0,169.3868,169.3964,169.0904,169.2147,10849.0
2020-02-19 13:15:00,176.96,177.09,176.93,177.02,1283.0,169.2147,169.339,169.186,169.2721,1283.0
2020-02-19 13:20:00,176.98,176.98,176.9,176.9,700.0,169.2338,169.2338,169.1574,169.1574,700.0
2020-02-19 13:25:00,176.86,176.98,176.8,176.98,3674.0,169.1191,169.2338,169.0617,169.2338,3674.0
2020-02-19 13:30:00,176.98,177.01,176.93,177.0,800.0,169.2338,169.2625,169.186,169.253,800.0
2020-02-19 13:35:00,176.91,176.91,176.91,176.91,100.0,169.1669,169.1669,169.1669,169.1669,100.0
2020-02-19 13:40:00,176.77,176.78,176.67,176.77,681.0,169.033,169.0426,168.9374,169.033,681.0
2020-02-19 13:45:00,176.74,176.76,176.68,176.74,1000.0,169.0044,169.0235,168.947,169.0044,1000.0
2020-02-19 13:50:00,176.71,176.71,176.53,176.57,3070.0,168.9757,168.9757,168.8035,168.8418,3070.0
2020-02-19 13:55:00,176.57,176.58,176.16,176.29,1802.0,168.8418,168.8514,168.4497,168.574,1802.0
2020-02-19 14:00:00,176.34,176.38,176.29,176.38,900.0,168.6219,168.6601,168.574,168.6601,900.0
2020-02-19 14:05:00,176.46,176.54,176.4,176.47,1881.0,168.7366,168.8131,168.6792,168.7462,1881.0
2020-02-19 14:10:00,176.5,176.5,176.38,176.49,1200.0,168.7749,168.7749,168.6601,168.7653,1200.0
2020-02-19 14:15:00,176.55,176.73,176.55,176.63,900.0,168.8227,168.9948,168.8227,168.8992,900.0
2020-02-19 14:20:00,176.59,176.75,176.59,176.75,1100.0,168.8609,169.0139,168.8609,169.0139,1100.0
2020-02-19 14:25:00,176.82,176.82,176.82,176.82,200.0,169.0809,169.0809,169.0809,169.0809,200.0
2020-02-19 14:30:00,176.85,176.91,176.79,176.85,2313.0,169.1095,169.1669,169.0522,169.1095,2313.0
2020-02-19 14:35:00,176.84,176.84,176.78,176.78,200.0,169.1,169.1,169.0426,169.0426,200.0
2020-02-19 14:40:00,176.8,176.8,176.8,176.8,100.0,169.0617,169.0617,169.0617,169.0617,100.0
2020-02-19 14:45:00,176.87,176.88,176.86,176.88,500.0,169.1287,169.1382,169.1191,169.1382,500.0
2020-02-19 14:50:00,176.88,177.03,176.88,176.95,869.0,169.1382,169.2817,169.1382,169.2052,869.0
2020-02-19 14:55:00,176.96,177.02,176.9,176.9,1900.0,169.2147,169.2721,169.1574,169.1574,1900.0
2020-02-19 15:00:00,176.93,177.09,176.93,177.0,698.0,169.186,169.339,169.186,169.253,698.0
2020-02-19 15:05:00,176.88,176.88,176.8,176.84,1297.0,169.1382,169.1382,169.0617,169.1,1297.0
2020-02-19 15:10:00,176.94,176.94,176.71,176.71,2436.0,169.1956,169.1956,168.9757,168.9757,2436.0
2020-02-19 15:15:00,176.76,176.87,176.73,176.82,1169.0,169.0235,169.1287,168.9948,169.0809,1169.0
2020-02-19 15:20:00,176.83,176.83,176.69,176.76,1142.0,169.0904,169.0904,168.9565,169.0235,1142.0
2020-02-19 15:25:00,176.69,176.72,176.57,176.62,1448.0,168.9565,168.9852,168.8418,168.8896,1448.0
2020-02-19 15:30:00,176.62,176.63,176.49,176.49,2603.0,168.8896,168.8992,168.7653,168.7653,2603.0
2020-02-19 15:35:00,176.45,176.65,176.45,176.58,2807.0,168.727,168.9183,168.727,168.8514,2807.0
2020-02-19 15:40:00,176.54,176.65,176.53,176.57,3267.0,168.8131,168.9183,168.8035,168.8418,3267.0
2020-02-19 15:45:00,176.64,176.65,176.54,176.56,4039.0,168.9087,168.9183,168.8131,168.8322,4039.0
2020-02-19 15:50:00,176.53,176.66,176.48,176.61,6185.0,168.8035,168.9279,168.7557,168.88,6185.0
2020-02-19 15:55:00,176.61,176.71,176.47,176.63,19438.0,168.88,168.9757,168.7462,168.8992,19438.0
2020-02-20 09:30:00,176.4,176.53,176.17,176.43,4836.0,168.6792,168.8035,168.4593,168.7079,4836.0
2020-02-20 09:35:00,175.83,175.94,175.02,175.4,1489.0,168.1342,168.2394,167.3596,167.723,1489.0
2020-02-20 09:40:00,175.41,175.53,175.01,175.19,1422.0,167.7326,167.8473,167.3501,167.5222,1422.0
2020-02-20 09:45:00,175.2,175.2,174.73,175.02,1037.0,167.5318,167.5318,167.0823,167.3596,1037.0
2020-02-20 09:50:00,175.31,175.54,175.3,175.54,400.0,167.6369,167.8569,167.6274,167.8569,400.0
2020-02-20 09:55:00,175.53,175.78,175.53,175.7,1200.0,167.8473,168.0864,167.8473,168.0099,1200.0
2020-02-20 10:00:00,175.72,176.13,175.71,176.06,2175.0,168.029,168.4211,168.0194,168.3541,2175.0
2020-02-20 10:05:00,176.16,176.27,176.16,176.21,2082.0,168.4497,168.5549,168.4497,168.4976,2082.0
2020-02-20 10:10:00,176.17,176.17,175.86,175.86,700.0,168.4593,168.4593,168.1629,168.1629,700.0
2020-02-20 10:15:00,175.68,175.75,175.44,175.51,1285.0,167.9907,168.0577,167.7613,167.8282,1285.0
2020-02-20 10:20:00,175.53,175.65,175.39,175.39,1160.0,167.8473,167.9621,167.7134,167.7134,1160.0
2020-02-20 10:25:00,175.47,175.52,175.32,175.42,1686.0,167.7899,167.8378,167.6465,167.7421,1686.0
2020-02-20 10:30:00,175.41,175.43,175.37,175.37,600.0,167.7326,167.7517,167.6943,167.6943,600.0
2020-02-20 10:35:00,175.31,175.34,175.09,175.1,1641.0,167.6369,167.6656,167.4266,167.4361,1641.0
2020-02-20 10:40:00,175.04,175.43,175.04,175.43,570.0,167.3788,167.7517,167.3788,167.7517,570.0
2020-02-20 10:45:00,175.42,175.42,175.21,175.42,900.0,167.7421,167.7421,167.5413,167.7421,900.0
2020-02-20 10:50:00,175.28,175.28,175.1,175.1,600.0,167.6083,167.6083,167.4361,167.4361,600.0
2020-02-20 10:55:00,174.95,174.95,174.62,174.62,300.0,167.2927,167.2927,166.9771,166.9771,300.0
2020-02-20 11:00:00,174.61,174.77,174.6,174.69,1101.0,166.9676,167.1206,166.958,167.0441,1101.0
2020-02-20 11:05:00,174.79,174.79,174.58,174.59,700.0,167.1397,167.1397,166.9389,166.9485,700.0
2020-02-20 11:10:00,174.42,174.42,174.14,174.14,600.0,166.7859,166.7859,166.5182,166.5182,600.0
2020-02-20 11:15:00,174.19,174.25,173.88,173.88,850.0,166.566,166.6233,166.2695,166.2695,850.0
2020-02-20 11:20:00,174.18,174.33,174.18,174.33,526.0,166.5564,166.6998,166.5564,166.6998,526.0
2020-02-20 11:25:00,174.05,174.05,173.55,173.55,1500.0,166.4321,166.4321,165.954,165.954,1500.0
2020-02-20 11:30:00,173.65,173.65,172.51,172.76,6744.0,166.0496,166.0496,164.9595,165.1986,6744.0
2020-02-20 11:35:00,172.56,173.16,172.56,173.16,8456.0,165.0073,165.581,165.0073,165.581,8456.0
2020-02-20 11:40:00,173.44,173.56,173.37,173.44,893.0,165.8488,165.9635,165.7819,165.8488,893.0
2020-02-20 11:45:00,173.39,173.41,173.36,173.36,500.0,165.801,165.8201,165.7723,165.7723,500.0
2020-02-20 11:50:00,173.3,173.67,173.3,173.59,1000.0,165.7149,166.0687,165.7149,165.9922,1000.0
2020-02-20 11:55:00,173.59,173.59,173.59,173.59,0.0,165.9922,165.9922,165.9922,165.9922,0.0
2020-02-20 12:00:00,173.52,173.58,173.37,173.43,2400.0,165.9253,165.9827,165.7819,165.8392,2400.0
2020-02-20 12:05:00,173.59,173.66,173.33,173.33,1200.0,165.9922,166.0592,165.7436,165.7436,1200.0
2020-02-20 12:10:00,173.31,174.11,173.31,174.11,1500.0,165.7245,166.4895,165.7245,166.4895,1500.0
2020-02-20 12:15:00,173.92,173.99,173.81,173.81,1500.0,166.3078,166.3747,166.2026,166.2026,1500.0
2020-02-20 12:20:00,173.71,173.74,173.6,173.6,800.0,166.107,166.1357,166.0018,166.0018,800.0
2020-02-20 12:25:00,173.61,173.81,173.61,173.66,2093.0,166.0113,166.2026,166.0113,166.0592,2093.0
2020-02-20 12:30:00,173.48,173.53,173.43,173.43,641.0,165.887,165.9349,165.8392,165.8392,641.0
2020-02-20 12:35:00,173.49,173.61,173.46,173.46,700.0,165.8966,166.0113,165.8679,165.8679,700.0
2020-02-20 12:40:00,173.68,173.79,173.53,173.63,1437.0,166.0783,166.1835,165.9349,166.0305,1437.0
2020-02-20 12:45:00,173.54,173.54,173.24,173.4,594.0,165.9444,165.9444,165.6575,165.8105,594.0
2020-02-20 12:50:00,173.42,173.48,173.41,173.47,411.0,165.8297,165.887,165.8201,165.8775,411.0
2020-02-20 12:55:00,173.7,173.8,173.69,173.8,700.0,166.0974,166.193,166.0878,166.193,700.0
2020-02-20 13:00:00,173.85,174.06,173.81,173.98,850.0,166.2408,166.4417,166.2026,166.3652,850.0
2020-02-20 13:05:00,174.07,174.25,174.07,174.13,1462.0,166.4512,166.6233,166.4512,166.5086,1462.0
2020-02-20 13:10:00,174.21,174.45,174.15,174.32,1075.0,166.5851,166.8146,166.5277,166.6903,1075.0
2020-02-20 13:15:00,174.38,174.38,174.09,174.09,900.0,166.7476,166.7476,166.4703,166.4703,900.0
2020-02-20 13:20:00,174.28,174.3,174.28,174.3,200.0,166.652,166.6711,166.652,166.6711,200.0
2020-02-20 13:25:00,174.28,174.28,174.17,174.25,902.0,166.652,166.652,166.5468,166.6233,902.0
2020-02-20 13:30:00,174.28,174.47,174.27,174.47,300.0,166.652,166.8337,166.6425,166.8337,300.0
2020-02-20 13:35:00,174.47,174.47,174.29,174.45,2383.0,166.8337,166.8337,166.6616,166.8146,2383.0
2020-02-20 13:40:00,174.55,174.55,174.41,174.44,1163.0,166.9102,166.9102,166.7763,166.805,1163.0
2020-02-20 13:45:00,174.46,174.63,174.45,174.58,629.0,166.8241,166.9867,166.8146,166.9389,629.0
2020-02-20 13:50:00,174.54,174.54,174.54,174.54,137.0,166.9006,166.9006,166.9006,166.9006,137.0
2020-02-20 13:55:00,174.57,174.57,174.46,174.46,600.0,166.9293,166.9293,166.8241,166.8241,600.0
2020-02-20 14:00:00,174.59,174.97,174.58,174.96,1450.0,166.9485,167.3118,166.9389,167.3023,1450.0
2020-02-20 14:05:00,175.0,175.05,174.95,175.05,900.0,167.3405,167.3883,167.2927,167.3883,900.0
2020-02-20 14:10:00,175.14,175.14,174.93,174.98,586.0,167.4744,167.4744,167.2736,167.3214,586.0
2020-02-20 14:15:00,174.93,175.05,174.93,175.0,800.0,167.2736,167.3883,167.2736,167.3405,800.0
2020-02-20 14:20:00,175.01,175.17,175.01,175.17,800.0,167.3501,167.5031,167.3501,167.5031,800.0
2020-02-20 14:25:00,175.08,175.08,174.92,174.92,700.0,167.417,167.417,167.264,167.264,700.0
2020-02-20 14:30:00,174.93,175.2,174.93,175.2,1102.0,167.2736,167.5318,167.2736,167.5318,1102.0
2020-02-20 14:35:00,175.25,175.42,175.25,175.42,400.0,167.5796,167.7421,167.5796,167.7421,400.0
2020-02-20 14:40:00,175.43,175.48,175.27,175.48,1794.0,167.7517,167.7995,167.5987,167.7995,1794.0
2020-02-20 14:45:00,175.4,175.4,175.18,175.25,1100.0,167.723,167.723,167.5126,167.5796,1100.0
2020-02-20 14:50:00,175.25,175.32,175.23,175.26,454.0,167.5796,167.6465,167.5604,167.5891,454.0
2020-02-20 14:55:00,175.29,175.52,175.21,175.44,800.0,167.6178,167.8378,167.5413,167.7613,800.0
2020-02-20 15:00:00,175.44,175.47,175.39,175.39,400.0,167.7613,167.7899,167.7134,167.7134,400.0
2020-02-20 15:05:00,175.41,175.41,175.18,175.18,601.0,167.7326,167.7326,167.5126,167.5126,601.0
2020-02-20 15:10:00,175.18,175.18,174.98,175.14,1700.0,167.5126,167.5126,167.3214,167.4744,1700.0
2020-02-20 15:15:00,175.07,175.44,174.93,175.35,2402.0,167.4074,167.7613,167.2736,167.6752,2402.0
2020-02-20 15:20:00,175.48,175.58,175.46,175.46,1300.0,167.7995,167.8951,167.7804,167.7804,1300.0
2020-02-20 15:25:00,175.55,175.58,175.47,175.53,1400.0,167.8664,167.8951,167.7899,167.8473,1400.0
2020-02-20 15:30:00,175.6,175.73,175.6,175.72,1902.0,167.9142,168.0386,167.9142,168.029,1902.0
2020-02-20 15:35:00,175.69,175.73,175.58,175.63,2412.0,168.0003,168.0386,167.8951,167.9429,2412.0
2020-02-20 15:40:00,175.58,175.79,175.58,175.73,3100.0,167.8951,168.0959,167.8951,168.0386,3100.0
2020-02-20 15:45:00,175.74,175.76,175.48,175.48,2600.0,168.0481,168.0672,167.7995,167.7995,2600.0
2020-02-20 15:50:00,175.59,175.91,175.59,175.9,9256.0,167.9047,168.2107,167.9047,168.2011,9256.0
2020-02-20 15:55:00,175.86,176.09,175.83,175.95,23065.0,168.1629,168.3828,168.1342,168.2489,23065.0
2020-02-21 09:30:00,175.37,175.7,175.08,175.08,25858.0,167.6943,168.0099,167.417,167.417,25858.0
2020-02-21 09:35:00,174.37,174.37,174.23,174.23,200.0,166.7381,166.7381,166.6042,166.6042,200.0
2020-02-21 09:40:00,174.41,174.71,174.37,174.4,1760.0,166.7763,167.0632,166.7381,166.7668,1760.0
2020-02-21 09:45:00,174.18,174.55,174.18,174.55,300.0,166.5564,166.9102,166.5564,166.9102,300.0
2020-02-21 09:50:00,174.4,174.45,173.68,173.91,3020.0,166.7668,166.8146,166.0783,166.2982,3020.0
2020-02-21 09:55:00,173.93,174.19,173.91,173.91,500.0,166.3173,166.566,166.2982,166.2982,500.0
2020-02-21 10:00:00,174.08,174.16,173.84,173.96,419.0,166.4608,166.5373,166.2313,166.346,419.0
2020-02-21 10:05:00,173.84,174.34,173.84,174.16,1353.0,166.2313,166.7094,166.2313,166.5373,1353.0
2020-02-21 10:10:00,174.38,174.38,174.08,174.27,1700.0,166.7476,166.7476,166.4608,166.6425,1700.0
2020-02-21 10:15:00,174.24,174.28,174.08,174.11,1250.0,166.6138,166.652,166.4608,166.4895,1250.0
2020-02-21 10:20:00,174.25,174.61,174.25,174.61,700.0,166.6233,166.9676,166.6233,166.9676,700.0
2020-02-21 10:25:00,174.45,174.46,174.41,174.46,403.0,166.8146,166.8241,166.7763,166.8241,403.0
2020-02-21 10:30:00,174.21,174.23,174.15,174.15,400.0,166.5851,166.6042,166.5277,166.5277,400.0
2020-02-21 10:35:00,174.02,174.08,173.97,173.97,1062.0,166.4034,166.4608,166.3556,166.3556,1062.0
2020-02-21 10:40:00,173.84,173.84,173.73,173.81,700.0,166.2313,166.2313,166.1261,166.2026,700.0
2020-02-21 10:45:00,173.66,173.85,173.55,173.79,1500.0,166.0592,166.2408,165.954,166.1835,1500.0
2020-02-21 10:50:00,174.12,174.18,173.69,173.69,6341.0,166.499,166.5564,166.0878,166.0878,6341.0
2020-02-21 10:55:00,173.72,173.94,173.72,173.73,1009.0,166.1165,166.3269,166.1165,166.1261,1009.0
2020-02-21 11:00:00,173.75,174.0,173.75,173.92,2525.0,166.1452,166.3843,166.1452,166.3078,2525.0
2020-02-21 11:05:00,173.9,173.95,173.68,173.69,4592.0,166.2887,166.3365,166.0783,166.0878,4592.0
2020-02-21 11:10:00,173.75,173.76,173.65,173.66,2591.0,166.1452,166.1548,166.0496,166.0592,2591.0
2020-02-21 11:15:00,173.72,173.73,173.55,173.55,1706.0,166.1165,166.1261,165.954,165.954,1706.0
2020-02-21 11:20:00,173.62,173.62,173.54,173.54,500.0,166.0209,166.0209,165.9444,165.9444,500.0
2020-02-21 11:25:00,173.54,173.78,173.54,173.74,1900.0,165.9444,166.1739,165.9444,166.1357,1900.0
2020-02-21 11:30:00,173.79,173.87,173.79,173.87,800.0,166.1835,166.26,166.1835,166.26,800.0
2020-02-21 11:35:00,173.97,174.33,173.92,174.33,3230.0,166.3556,166.6998,166.3078,166.6998,3230.0
2020-02-21 11:40:00,174.34,174.49,174.33,174.33,1311.0,166.7094,166.8528,166.6998,166.6998,1311.0
2020-02-21 11:45:00,174.34,174.44,174.28,174.44,1154.0,166.7094,166.805,166.652,166.805,1154.0
2020-02-21 11:50:00,174.53,174.82,174.49,174.64,2300.0,166.8911,167.1684,166.8528,166.9963,2300.0
2020-02-21 11:55:00,174.78,174.78,174.56,174.56,700.0,167.1301,167.1301,166.9198,166.9198,700.0
2020-02-21 12:00:00,174.47,174.62,174.46,174.62,2300.0,166.8337,166.9771,166.8241,166.9771,2300.0
2020-02-21 12:05:00,174.63,174.65,174.63,174.65,200.0,166.9867,167.0058,166.9867,167.0058,200.0
2020-02-21 12:10:00,174.54,174.54,174.51,174.52,515.0,166.9006,166.9006,166.872,166.8815,515.0
2020-02-21 12:15:00,174.48,174.5,174.47,174.5,300.0,166.8433,166.8624,166.8337,166.8624,300.0
2020-02-21 12:20:00,174.36,174.36,174.34,174.34,300.0,166.7285,166.7285,166.7094,166.7094,300.0
2020-02-21 12:25:00,174.31,174.49,174.31,174.49,800.0,166.6807,166.8528,166.6807,166.8528,800.0
2020-02-21 12:30:00,174.42,174.43,174.17,174.18,650.0,166.7859,166.7955,166.5468,166.5564,650.0
2020-02-21 12:35:00,174.13,174.23,174.0,174.16,3500.0,166.5086,166.6042,166.3843,166.5373,3500.0
2020-02-21 12:40:00,174.15,174.45,174.07,174.45,3713.0,166.5277,166.8146,166.4512,166.8146,3713.0
2020-02-21 12:45:00,174.42,174.48,174.35,174.46,900.0,166.7859,166.8433,166.719,166.8241,900.0
2020-02-21 12:50:00,174.5,174.64,174.44,174.63,1406.0,166.8624,166.9963,166.805,166.9867,1406.0
2020-02-21 12:55:00,174.58,174.7,174.25,174.32,7946.0,166.9389,167.0536,166.6233,166.6903,7946.0
2020-02-21 13:00:00,174.34,174.63,174.33,174.62,7006.0,166.7094,166.9867,166.6998,166.9771,7006.0
2020-02-21 13:05:00,174.55,174.62,174.41,174.62,5329.0,166.9102,166.9771,166.7763,166.9771,5329.0
2020-02-21 13:10:00,174.57,174.57,174.55,174.55,200.0,166.9293,166.9293,166.9102,166.9102,200.0
2020-02-21 13:15:00,174.53,174.63,174.52,174.63,400.0,166.8911,166.9867,166.8815,166.9867,400.0
2020-02-21 13:20:00,174.57,174.71,174.57,174.61,890.0,166.9293,167.0632,166.9293,166.9676,890.0
2020-02-21 13:25:00,174.69,174.69,174.51,174.51,1000.0,167.0441,167.0441,166.872,166.872,1000.0
2020-02-21 13:30:00,174.58,174.58,174.43,174.43,1456.0,166.9389,166.9389,166.7955,166.7955,1456.0
2020-02-21 13:35:00,174.43,174.43,174.12,174.12,1744.0,166.7955,166.7955,166.499,166.499,1744.0
2020-02-21 13:40:00,174.34,174.34,174.21,174.21,1601.0,166.7094,166.7094,166.5851,166.5851,1601.0
2020-02-21 13:45:00,174.22,174.23,174.14,174.16,800.0,166.5946,166.6042,166.5182,166.5373,800.0
2020-02-21 13:50:00,174.18,174.18,173.91,173.97,500.0,166.5564,166.5564,166.2982,166.3556,500.0
2020-02-21 13:55:00,174.03,174.39,174.02,174.34,1348.0,166.413,166.7572,166.4034,166.7094,1348.0
2020-02-21 14:00:00,174.33,174.73,174.33,174.66,2200.0,166.6998,167.0823,166.6998,167.0154,2200.0
2020-02-21 14:05:00,174.53,174.65,174.52,174.53,958.0,166.8911,167.0058,166.8815,166.8911,958.0
2020-02-21 14:10:00,174.59,174.6,174.33,174.36,2301.0,166.9485,166.958,166.6998,166.7285,2301.0
2020-02-21 14:15:00,174.31,174.43,174.24,174.25,1116.0,166.6807,166.7955,166.6138,166.6233,1116.0
2020-02-21 14:20:00,174.26,174.41,174.18,174.18,2545.0,166.6329,166.7763,166.5564,166.5564,2545.0
2020-02-21 14:25:00,174.17,174.35,174.16,174.35,900.0,166.5468,166.719,166.5373,166.719,900.0
2020-02-21 14:30:00,174.35,174.39,174.34,174.39,900.0,166.719,166.7572,166.7094,166.7572,900.0
2020-02-21 14:35:00,174.26,174.39,174.22,174.39,850.0,166.6329,166.7572,166.5946,166.7572,850.0
2020-02-21 14:40:00,174.28,174.49,174.27,174.49,1268.0,166.652,166.8528,166.6425,166.8528,1268.0
2020-02-21 14:45:00,174.49,174.49,174.18,174.33,1000.0,166.8528,166.8528,166.5564,166.6998,1000.0
2020-02-21 14:50:00,174.4,174.48,174.3,174.3,2350.0,166.7668,166.8433,166.6711,166.6711,2350.0
2020-02-21 14:55:00,174.29,174.45,174.29,174.36,800.0,166.6616,166.8146,166.6616,166.7285,800.0
2020-02-21 15:00:00,174.36,174.4,174.3,174.3,1298.0,166.7285,166.7668,166.6711,166.6711,1298.0
2020-02-21 15:05:00,174.27,174.28,174.14,174.27,1300.0,166.6425,166.652,166.5182,166.6425,1300.0
2020-02-21 15:10:00,174.26,174.38,174.26,174.38,1985.0,166.6329,166.7476,166.6329,166.7476,1985.0
2020-02-21 15:15:00,174.39,174.39,174.27,174.27,2679.0,166.7572,166.7572,166.6425,166.6425,2679.0
2020-02-21 15:20:00,174.29,174.3,174.23,174.3,1493.0,166.6616,166.6711,166.6042,166.6711,1493.0
2020-02-21 15:25:00,174.32,174.32,174.07,174.16,4071.0,166.6903,166.6903,166.4512,166.5373,4071.0
2020-02-21 15:30:00,174.21,174.21,173.92,173.96,2548.0,166.5851,166.5851,166.3078,166.346,2548.0
2020-02-21 15:35:00,173.99,174.17,173.99,174.17,2265.0,166.3747,166.5468,166.3747,166.5468,2265.0
2020-02-21 15:40:00,174.09,174.19,174.01,174.11,3667.0,166.4703,166.566,166.3938,166.4895,3667.0
2020-02-21 15:45:00,174.06,174.29,174.01,174.28,6917.0,166.4417,166.6616,166.3938,166.652,6917.0
2020-02-21 15:50:00,174.22,174.3,174.01,174.15,14337.0,166.5946,166.6711,166.3938,166.5277,14337.0
2020-02-21 15:55:00,174.17,174.21,173.76,173.88,27962.0,166.5468,166.5851,166.1548,166.2695,27962.0
2020-02-24 09:30:00,169.92,170.0,168.26,169.56,18785.0,162.4829,162.5594,160.8955,162.1386,18785.0
2020-02-24 09:35:00,169.37,170.16,169.08,169.82,5857.0,161.9569,162.7124,161.6796,162.3872,5857.0
2020-02-24 09:40:00,169.82,170.0,169.19,170.0,6534.0,162.3872,162.5594,161.7848,162.5594,6534.0
2020-02-24 09:45:00,169.96,170.19,169.71,170.03,3320.0,162.5211,162.741,162.282,162.588,3320.0
2020-02-24 09:50:00,170.06,170.46,169.76,170.02,3000.0,162.6167,162.9992,162.3299,162.5785,3000.0
2020-02-24 09:55:00,169.69,169.84,169.68,169.73,1112.0,162.2629,162.4064,162.2534,162.3012,1112.0
2020-02-24 10:00:00,169.76,170.35,169.75,169.99,2100.0,162.3299,162.894,162.3203,162.5498,2100.0
2020-02-24 10:05:00,169.89,170.11,169.89,170.08,3650.0,162.4542,162.6645,162.4542,162.6359,3650.0
2020-02-24 10:10:00,170.11,170.29,170.04,170.29,430.0,162.6645,162.8367,162.5976,162.8367,430.0
2020-02-24 10:15:00,170.14,170.2,169.95,170.05,1928.0,162.6932,162.7506,162.5115,162.6072,1928.0
2020-02-24 10:20:00,169.86,169.86,169.52,169.53,1631.0,162.4255,162.4255,162.1004,162.1099,1631.0
2020-02-24 10:25:00,169.59,169.59,169.42,169.42,589.0,162.1673,162.1673,162.0047,162.0047,589.0
2020-02-24 10:30:00,169.58,169.58,169.33,169.36,963.0,162.1577,162.1577,161.9187,161.9474,963.0
2020-02-24 10:35:00,169.43,169.65,169.35,169.64,3990.0,162.0143,162.2247,161.9378,162.2151,3990.0
2020-02-24 10:40:00,169.68,169.89,169.58,169.85,1502.0,162.2534,162.4542,162.1577,162.4159,1502.0
2020-02-24 10:45:00,169.89,169.94,169.82,169.87,1397.0,162.4542,162.502,162.3872,162.435,1397.0
2020-02-24 10:50:00,169.92,170.2,169.9,170.07,1100.0,162.4829,162.7506,162.4637,162.6263,1100.0
2020-02-24 10:55:00,170.06,170.33,170.06,170.32,925.0,162.6167,162.8749,162.6167,162.8653,925.0
2020-02-24 11:00:00,170.34,170.34,169.8,169.84,1400.0,162.8845,162.8845,162.3681,162.4064,1400.0
2020-02-24 11:05:00,169.74,169.75,169.62,169.64,1101.0,162.3107,162.3203,162.196,162.2151,1101.0
2020-02-24 11:10:00,169.75,169.75,169.57,169.57,1177.0,162.3203,162.3203,162.1482,162.1482,1177.0
2020-02-24 11:15:00,169.53,169.77,169.52,169.52,2838.0,162.1099,162.3394,162.1004,162.1004,2838.0
2020-02-24 11:20:00,169.39,169.58,169.39,169.54,2631.0,161.9761,162.1577,161.9761,162.1195,2631.0
2020-02-24 11:25:00,169.6,169.64,169.43,169.58,3096.0,162.1769,162.2151,162.0143,162.1577,3096.0
2020-02-24 11:30:00,169.57,169.73,169.39,169.73,2745.0,162.1482,162.3012,161.9761,162.3012,2745.0
2020-02-24 11:35:00,169.61,169.89,169.57,169.89,1888.0,162.1864,162.4542,162.1482,162.4542,1888.0
2020-02-24 11:40:00,169.76,169.76,169.35,169.47,2000.0,162.3299,162.3299,161.9378,162.0526,2000.0
2020-02-24 11:45:00,169.54,169.56,169.3,169.36,1885.0,162.1195,162.1386,161.89,161.9474,1885.0
2020-02-24 11:50:00,169.28,169.58,169.28,169.43,1519.0,161.8709,162.1577,161.8709,162.0143,1519.0
2020-02-24 11:55:00,169.28,169.71,169.28,169.71,1000.0,161.8709,162.282,161.8709,162.282,1000.0
2020-02-24 12:00:00,169.45,169.45,169.18,169.18,1000.0,162.0334,162.0334,161.7752,161.7752,1000.0
2020-02-24 12:05:00,169.1,169.1,168.86,168.86,1329.0,161.6987,161.6987,161.4692,161.4692,1329.0
2020-02-24 12:10:00,168.94,169.02,168.9,168.9,800.0,161.5457,161.6222,161.5075,161.5075,800.0
2020-02-24 12:15:00,168.89,169.02,168.81,169.02,1300.0,161.4979,161.6222,161.4214,161.6222,1300.0
2020-02-24 12:20:00,169.18,169.22,169.15,169.15,605.0,161.7752,161.8135,161.7466,161.7466,605.0
2020-02-24 12:25:00,169.01,169.2,169.0,169.02,1612.0,161.6127,161.7944,161.6031,161.6222,1612.0
2020-02-24 12:30:00,168.91,169.09,168.86,168.98,4137.0,161.5171,161.6892,161.4692,161.584,4137.0
2020-02-24 12:35:00,169.04,169.58,169.04,169.58,700.0,161.6414,162.1577,161.6414,162.1577,700.0
2020-02-24 12:40:00,169.54,169.73,169.54,169.73,1200.0,162.1195,162.3012,162.1195,162.3012,1200.0
2020-02-24 12:45:00,169.77,169.84,169.57,169.84,1800.0,162.3394,162.4064,162.1482,162.4064,1800.0
2020-02-24 12:50:00,169.61,169.73,169.55,169.56,1531.0,162.1864,162.3012,162.129,162.1386,1531.0
2020-02-24 12:55:00,169.47,169.47,169.23,169.28,1000.0,162.0526,162.0526,161.8231,161.8709,1000.0
2020-02-24 13:00:00,169.15,169.15,168.64,168.64,1703.0,161.7466,161.7466,161.2589,161.2589,1703.0
2020-02-24 13:05:00,168.78,168.88,168.78,168.81,1000.0,161.3928,161.4884,161.3928,161.4214,1000.0
2020-02-24 13:10:00,168.66,168.66,168.5,168.52,900.0,161.278,161.278,161.125,161.1441,900.0
2020-02-24 13:15:00,168.58,168.58,168.44,168.44,200.0,161.2015,161.2015,161.0676,161.0676,200.0
2020-02-24 13:20:00,168.61,168.91,168.6,168.91,1984.0,161.2302,161.5171,161.2206,161.5171,1984.0
2020-02-24 13:25:00,168.89,169.44,168.78,169.44,1211.0,161.4979,162.0239,161.3928,162.0239,1211.0
2020-02-24 13:30:00,169.31,169.65,169.3,169.65,600.0,161.8996,162.2247,161.89,162.2247,600.0
2020-02-24 13:35:00,169.59,169.8,169.52,169.6,2328.0,162.1673,162.3681,162.1004,162.1769,2328.0
2020-02-24 13:40:00,169.74,169.74,169.49,169.71,2601.0,162.3107,162.3107,162.0717,162.282,2601.0
2020-02-24 13:45:00,169.8,170.14,169.8,169.99,3391.0,162.3681,162.6932,162.3681,162.5498,3391.0
2020-02-24 13:50:00,170.03,170.07,169.88,170.05,832.0,162.588,162.6263,162.4446,162.6072,832.0
2020-02-24 13:55:00,169.96,170.15,169.87,170.13,1110.0,162.5211,162.7028,162.435,162.6837,1110.0
2020-02-24 14:00:00,170.13,170.23,170.06,170.14,1200.0,162.6837,162.7793,162.6167,162.6932,1200.0
2020-02-24 14:05:00,170.02,170.12,169.72,169.72,2622.0,162.5785,162.6741,162.2916,162.2916,2622.0
2020-02-24 14:10:00,169.88,169.97,169.8,169.8,1000.0,162.4446,162.5307,162.3681,162.3681,1000.0
2020-02-24 14:15:00,169.98,170.01,169.82,169.85,1305.0,162.5402,162.5689,162.3872,162.4159,1305.0
2020-02-24 14:20:00,170.11,170.11,170.05,170.1,750.0,162.6645,162.6645,162.6072,162.655,750.0
2020-02-24 14:25:00,170.12,170.71,170.12,170.59,1200.0,162.6741,163.2383,162.6741,163.1235,1200.0
2020-02-24 14:30:00,170.65,170.65,170.45,170.47,1771.0,163.1809,163.1809,162.9897,163.0088,1771.0
2020-02-24 14:35:00,170.51,170.52,170.44,170.52,1765.0,163.047,163.0566,162.9801,163.0566,1765.0
2020-02-24 14:40:00,170.59,170.68,170.53,170.64,1607.0,163.1235,163.2096,163.0662,163.1713,1607.0
2020-02-24 14:45:00,170.71,170.91,170.62,170.87,2053.0,163.2383,163.4295,163.1522,163.3913,2053.0
2020-02-24 14:50:00,170.95,171.19,170.75,171.19,1880.0,163.4678,163.6973,163.2765,163.6973,1880.0
2020-02-24 14:55:00,171.18,171.41,171.04,171.29,3906.0,163.6877,163.9076,163.5538,163.7929,3906.0
2020-02-24 15:00:00,171.3,171.45,171.2,171.36,1900.0,163.8025,163.9459,163.7068,163.8598,1900.0
2020-02-24 15:05:00,171.28,171.28,171.11,171.16,1000.0,163.7833,163.7833,163.6208,163.6686,1000.0
2020-02-24 15:10:00,171.14,171.14,170.7,170.7,1517.0,163.6495,163.6495,163.2287,163.2287,1517.0
2020-02-24 15:15:00,170.66,170.76,170.6,170.65,1232.0,163.1905,163.2861,163.1331,163.1809,1232.0
2020-02-24 15:20:00,170.77,170.87,170.65,170.7,2300.0,163.2957,163.3913,163.1809,163.2287,2300.0
2020-02-24 15:25:00,170.64,170.76,170.62,170.67,2094.0,163.1713,163.2861,163.1522,163.2,2094.0
2020-02-24 15:30:00,170.67,170.82,170.5,170.76,2000.0,163.2,163.3435,163.0375,163.2861,2000.0
2020-02-24 15:35:00,170.78,170.78,170.38,170.43,4109.0,163.3052,163.3052,162.9227,162.9705,4109.0
2020-02-24 15:40:00,170.37,170.37,170.15,170.24,4774.0,162.9132,162.9132,162.7028,162.7888,4774.0
2020-02-24 15:45:00,170.23,170.7,170.23,170.67,7283.0,162.7793,163.2287,162.7793,163.2,7283.0
2020-02-24 15:50:00,170.71,170.71,169.74,169.79,13700.0,163.2383,163.2383,162.3107,162.3585,13700.0
2020-02-24 15:55:00,169.9,170.19,169.77,169.87,20849.0,162.4637,162.741,162.3394,162.435,20849.0
2020-02-25 09:30:00,170.25,170.78,170.0,170.22,7883.0,162.7984,163.3052,162.5594,162.7697,7883.0
2020-02-25 09:35:00,170.22,170.68,170.07,170.26,1344.0,162.7697,163.2096,162.6263,162.808,1344.0
2020-02-25 09:40:00,170.5,170.9,170.29,170.74,3611.0,163.0375,163.42,162.8367,163.267,3611.0
2020-02-25 09:45:00,170.65,170.78,170.14,170.4,6997.0,163.1809,163.3052,162.6932,162.9418,6997.0
2020-02-25 09:50:00,170.26,170.73,170.15,170.72,724.0,162.808,163.2574,162.7028,163.2478,724.0
2020-02-25 09:55:00,170.55,170.56,170.33,170.33,700.0,163.0853,163.0948,162.8749,162.8749,700.0
2020-02-25 10:00:00,170.42,170.49,170.38,170.38,801.0,162.961,163.0279,162.9227,162.9227,801.0
2020-02-25 10:05:00,170.33,170.44,170.31,170.31,900.0,162.8749,162.9801,162.8558,162.8558,900.0
2020-02-25 10:10:00,170.28,170.37,170.03,170.03,736.0,162.8271,162.9132,162.588,162.588,736.0
2020-02-25 10:15:00,170.13,170.16,170.01,170.01,600.0,162.6837,162.7124,162.5689,162.5689,600.0
2020-02-25 10:20:00,169.96,169.99,169.3,169.3,1604.0,162.5211,162.5498,161.89,161.89,1604.0
2020-02-25 10:25:00,169.11,169.29,168.93,169.17,1988.0,161.7083,161.8804,161.5362,161.7657,1988.0
2020-02-25 10:30:00,168.94,169.24,168.77,169.24,1447.0,161.5457,161.8326,161.3832,161.8326,1447.0
2020-02-25 10:35:00,169.08,169.32,168.89,169.22,2003.0,161.6796,161.9091,161.4979,161.8135,2003.0
2020-02-25 10:40:00,169.03,169.51,169.03,169.51,700.0,161.6318,162.0908,161.6318,162.0908,700.0
2020-02-25 10:45:00,169.55,169.55,168.97,168.97,1200.0,162.129,162.129,161.5744,161.5744,1200.0
2020-02-25 10:50:00,168.82,168.82,168.08,168.45,2715.0,161.431,161.431,160.7234,161.0772,2715.0
2020-02-25 10:55:00,168.41,169.29,168.39,169.29,2865.0,161.0389,161.8804,161.0198,161.8804,2865.0
2020-02-25 11:00:00,169.31,169.36,168.98,168.98,600.0,161.8996,161.9474,161.584,161.584,600.0
2020-02-25 11:05:00,169.04,169.17,168.82,168.86,1241.0,161.6414,161.7657,161.431,161.4692,1241.0
2020-02-25 11:10:00,168.84,169.09,168.83,168.96,1100.0,161.4501,161.6892,161.4406,161.5649,1100.0
2020-02-25 11:15:00,168.6,168.61,168.34,168.34,1000.0,161.2206,161.2302,160.972,160.972,1000.0
2020-02-25 11:20:00,168.04,168.27,168.0,168.2,809.0,160.6851,160.9051,160.6469,160.8381,809.0
2020-02-25 11:25:00,168.31,168.66,168.27,168.66,1099.0,160.9433,161.278,160.9051,161.278,1099.0
2020-02-25 11:30:00,168.56,168.72,168.02,168.61,11255.0,161.1824,161.3354,160.666,161.2302,11255.0
2020-02-25 11:35:00,168.81,168.81,168.64,168.81,502.0,161.4214,161.4214,161.2589,161.4214,502.0
2020-02-25 11:40:00,168.93,168.94,168.26,168.26,3420.0,161.5362,161.5457,160.8955,160.8955,3420.0
2020-02-25 11:45:00,168.7,169.05,168.7,169.05,300.0,161.3163,161.6509,161.3163,161.6509,300.0
2020-02-25 11:50:00,168.97,169.05,168.8,168.86,940.0,161.5744,161.6509,161.4119,161.4692,940.0
2020-02-25 11:55:00,168.87,168.87,168.82,168.82,700.0,161.4788,161.4788,161.431,161.431,700.0
2020-02-25 12:00:00,168.82,169.0,168.78,168.78,3273.0,161.431,161.6031,161.3928,161.3928,3273.0
2020-02-25 12:05:00,168.78,168.79,168.65,168.76,1052.0,161.3928,161.4023,161.2684,161.3736,1052.0
2020-02-25 12:10:00,168.95,169.07,168.88,168.88,1600.0,161.5553,161.6701,161.4884,161.4884,1600.0
2020-02-25 12:15:00,168.83,168.83,168.49,168.5,802.0,161.4406,161.4406,161.1154,161.125,802.0
2020-02-25 12:20:00,168.61,168.61,168.36,168.52,1500.0,161.2302,161.2302,160.9911,161.1441,1500.0
2020-02-25 12:25:00,168.52,168.52,168.47,168.49,314.0,161.1441,161.1441,161.0963,161.1154,314.0
2020-02-25 12:30:00,168.43,168.54,168.43,168.54,300.0,161.0581,161.1633,161.0581,161.1633,300.0
2020-02-25 12:35:00,168.54,168.54,168.54,168.54,0.0,161.1633,161.1633,161.1633,161.1633,0.0
2020-02-25 12:40:00,169.01,169.01,168.2,168.2,1539.0,161.6127,161.6127,160.8381,160.8381,1539.0
2020-02-25 12:45:00,168.18,168.18,167.59,167.59,4793.0,160.819,160.819,160.2548,160.2548,4793.0
2020-02-25 12:50:00,167.65,167.76,167.3,167.64,3000.0,160.3122,160.4174,159.9775,160.3026,3000.0
2020-02-25 12:55:00,167.69,167.87,167.35,167.35,7373.0,160.3505,160.5226,160.0253,160.0253,7373.0
2020-02-25 13:00:00,167.3,167.63,167.15,167.27,1632.0,159.9775,160.2931,159.8341,159.9488,1632.0
2020-02-25 13:05:00,167.24,167.44,167.1,167.43,902.0,159.9202,160.1114,159.7863,160.1018,902.0
2020-02-25 13:10:00,167.72,167.82,167.57,167.65,1073.0,160.3791,160.4748,160.2357,160.3122,1073.0
2020-02-25 13:15:00,167.58,167.63,167.05,167.16,4619.0,160.2453,160.2931,159.7385,159.8437,4619.0
2020-02-25 13:20:00,167.2,167.46,167.2,167.45,980.0,159.8819,160.1305,159.8819,160.121,980.0
2020-02-25 13:25:00,167.44,167.58,167.41,167.49,600.0,160.1114,160.2453,160.0827,160.1592,600.0
2020-02-25 13:30:00,167.51,167.56,167.22,167.45,1108.0,160.1783,160.2261,159.901,160.121,1108.0
2020-02-25 13:35:00,167.38,167.43,167.19,167.2,1000.0,160.054,160.1018,159.8723,159.8819,1000.0
2020-02-25 13:40:00,167.22,167.23,167.05,167.17,400.0,159.901,159.9106,159.7385,159.8532,400.0
2020-02-25 13:45:00,167.48,167.76,167.45,167.56,1215.0,160.1496,160.4174,160.121,160.2261,1215.0
2020-02-25 13:50:00,167.72,167.83,167.47,167.47,1000.0,160.3791,160.4843,160.1401,160.1401,1000.0
2020-02-25 13:55:00,167.28,167.34,166.84,166.91,1904.0,159.9584,160.0158,159.5377,159.6046,1904.0
2020-02-25 14:00:00,166.77,166.78,166.38,166.51,4317.0,159.4707,159.4803,159.0978,159.2221,4317.0
2020-02-25 14:05:00,166.61,166.82,165.51,165.51,2229.0,159.3177,159.5185,158.2659,158.2659,2229.0
2020-02-25 14:10:00,165.96,166.62,165.93,166.62,1451.0,158.6962,159.3273,158.6675,159.3273,1451.0
2020-02-25 14:15:00,166.74,166.74,165.9,166.08,2806.0,159.442,159.442,158.6388,158.8109,2806.0
2020-02-25 14:20:00,165.96,166.41,165.95,166.0,2063.0,158.6962,159.1265,158.6866,158.7344,2063.0
2020-02-25 14:25:00,166.27,166.27,165.55,165.55,2818.0,158.9926,158.9926,158.3041,158.3041,2818.0
2020-02-25 14:30:00,165.53,165.73,165.32,165.64,2261.0,158.285,158.4762,158.0842,158.3902,2261.0
2020-02-25 14:35:00,165.5,165.66,165.2,165.2,1800.0,158.2563,158.4093,157.9694,157.9694,1800.0
2020-02-25 14:40:00,165.34,166.16,165.17,166.16,3817.0,158.1033,158.8874,157.9408,158.8874,3817.0
2020-02-25 14:45:00,166.22,166.68,166.02,166.58,2816.0,158.9448,159.3847,158.7536,159.289,2816.0
2020-02-25 14:50:00,166.35,166.7,166.23,166.7,1200.0,159.0691,159.4038,158.9544,159.4038,1200.0
2020-02-25 14:55:00,166.6,166.74,166.29,166.3,2937.0,159.3082,159.442,159.0117,159.0213,2937.0
2020-02-25 15:00:00,166.53,166.94,166.51,166.72,1500.0,159.2412,159.6333,159.2221,159.4229,1500.0
2020-02-25 15:05:00,167.09,167.09,166.52,166.7,2462.0,159.7767,159.7767,159.2317,159.4038,2462.0
2020-02-25 15:10:00,166.48,166.58,166.16,166.38,915.0,159.1934,159.289,158.8874,159.0978,915.0
2020-02-25 15:15:00,166.23,166.69,166.21,166.33,3064.0,158.9544,159.3942,158.9352,159.05,3064.0
2020-02-25 15:20:00,166.21,166.21,165.39,165.67,2820.0,158.9352,158.9352,158.1511,158.4189,2820.0
2020-02-25 15:25:00,165.56,166.06,165.51,165.85,2366.0,158.3137,158.7918,158.2659,158.591,2366.0
2020-02-25 15:30:00,165.75,165.75,164.79,165.12,6225.0,158.4954,158.4954,157.5774,157.8929,6225.0
2020-02-25 15:35:00,165.21,165.23,164.88,165.07,6246.0,157.979,157.9981,157.6634,157.8451,6246.0
2020-02-25 15:40:00,165.41,165.96,165.41,165.82,4000.0,158.1703,158.6962,158.1703,158.5623,4000.0
2020-02-25 15:45:00,165.77,166.29,165.6,165.66,6246.0,158.5145,159.0117,158.3519,158.4093,6246.0
2020-02-25 15:50:00,165.59,165.71,165.11,165.5,11206.0,158.3424,158.4571,157.8834,158.2563,11206.0
2020-02-25 15:55:00,165.39,165.91,165.26,165.81,27700.0,158.1511,158.6484,158.0268,158.5527,27700.0
2020-02-26 09:30:00,165.96,166.54,165.55,166.51,21578.0,158.6962,159.2508,158.3041,159.2221,21578.0
2020-02-26 09:35:00,166.79,167.71,166.5,167.71,7738.0,159.4898,160.3696,159.2125,160.3696,7738.0
2020-02-26 09:40:00,167.58,168.39,167.31,168.33,3802.0,160.2453,161.0198,159.9871,160.9624,3802.0
2020-02-26 09:45:00,168.55,168.55,167.69,167.88,3490.0,161.1728,161.1728,160.3505,160.5321,3490.0
2020-02-26 09:50:00,167.74,167.75,167.23,167.69,3027.0,160.3983,160.4078,159.9106,160.3505,3027.0
2020-02-26 09:55:00,167.67,167.67,167.02,167.23,1200.0,160.3313,160.3313,159.7098,159.9106,1200.0
2020-02-26 10:00:00,167.28,167.38,166.91,167.27,3614.0,159.9584,160.054,159.6046,159.9488,3614.0
2020-02-26 10:05:00,167.26,167.37,166.91,167.37,2106.0,159.9393,160.0445,159.6046,160.0445,2106.0
2020-02-26 10:10:00,167.36,167.58,167.13,167.58,2874.0,160.0349,160.2453,159.815,160.2453,2874.0
2020-02-26 10:15:00,167.87,168.27,167.87,168.13,3475.0,160.5226,160.9051,160.5226,160.7712,3475.0
2020-02-26 10:20:00,168.15,168.25,167.93,168.08,1607.0,160.7903,160.8859,160.58,160.7234,1607.0
2020-02-26 10:25:00,168.27,168.48,168.02,168.08,1635.0,160.9051,161.1059,160.666,160.7234,1635.0
2020-02-26 10:30:00,168.02,168.61,168.02,168.61,1100.0,160.666,161.2302,160.666,161.2302,1100.0
2020-02-26 10:35:00,168.67,168.8,168.56,168.56,1100.0,161.2876,161.4119,161.1824,161.1824,1100.0
2020-02-26 10:40:00,168.52,169.05,168.52,168.98,2808.0,161.1441,161.6509,161.1441,161.584,2808.0
2020-02-26 10:45:00,168.94,169.21,168.92,169.21,1679.0,161.5457,161.8039,161.5266,161.8039,1679.0
2020-02-26 10:50:00,169.45,169.45,169.13,169.14,1341.0,162.0334,162.0334,161.7274,161.737,1341.0
2020-02-26 10:55:00,169.2,169.2,168.83,169.05,4026.0,161.7944,161.7944,161.4406,161.6509,4026.0
2020-02-26 11:00:00,169.07,169.15,168.91,169.15,1000.0,161.6701,161.7466,161.5171,161.7466,1000.0
2020-02-26 11:05:00,169.1,169.16,169.0,169.04,1050.0,161.6987,161.7561,161.6031,161.6414,1050.0
2020-02-26 11:10:00,168.95,169.02,168.74,169.02,1919.0,161.5553,161.6222,161.3545,161.6222,1919.0
2020-02-26 11:15:00,169.17,169.38,169.17,169.37,700.0,161.7657,161.9665,161.7657,161.9569,700.0
2020-02-26 11:20:00,169.41,169.62,169.27,169.58,1940.0,161.9952,162.196,161.8613,162.1577,1940.0
2020-02-26 11:25:00,169.72,169.72,169.67,169.67,538.0,162.2916,162.2916,162.2438,162.2438,538.0
2020-02-26 11:30:00,169.68,169.68,169.24,169.36,1400.0,162.2534,162.2534,161.8326,161.9474,1400.0
2020-02-26 11:35:00,169.3,169.44,169.17,169.37,900.0,161.89,162.0239,161.7657,161.9569,900.0
2020-02-26 11:40:00,169.37,169.37,169.09,169.19,1200.0,161.9569,161.9569,161.6892,161.7848,1200.0
2020-02-26 11:45:00,169.15,169.15,168.91,168.91,900.0,161.7466,161.7466,161.5171,161.5171,900.0
2020-02-26 11:50:00,168.86,168.87,168.62,168.66,2006.0,161.4692,161.4788,161.2398,161.278,2006.0
2020-02-26 11:55:00,168.54,168.71,168.41,168.71,1300.0,161.1633,161.3258,161.0389,161.3258,1300.0
2020-02-26 12:00:00,168.73,168.74,168.09,168.24,3867.0,161.3449,161.3545,160.733,160.8764,3867.0
2020-02-26 12:05:00,168.24,168.27,167.8,167.94,3600.0,160.8764,160.9051,160.4556,160.5895,3600.0
2020-02-26 12:10:00,168.01,168.01,167.49,167.52,2721.0,160.6565,160.6565,160.1592,160.1879,2721.0
2020-02-26 12:15:00,167.45,167.45,167.0,167.24,2197.0,160.121,160.121,159.6907,159.9202,2197.0
2020-02-26 12:20:00,167.47,167.82,167.37,167.82,1600.0,160.1401,160.4748,160.0445,160.4748,1600.0
2020-02-26 12:25:00,167.66,167.89,167.66,167.89,1210.0,160.3218,160.5417,160.3218,160.5417,1210.0
2020-02-26 12:30:00,167.94,168.5,167.94,168.5,1199.0,160.5895,161.125,160.5895,161.125,1199.0
2020-02-26 12:35:00,168.49,168.49,168.22,168.33,500.0,161.1154,161.1154,160.8573,160.9624,500.0
2020-02-26 12:40:00,168.28,168.44,168.17,168.17,3233.0,160.9146,161.0676,160.8094,160.8094,3233.0
2020-02-26 12:45:00,168.22,168.47,168.22,168.32,1741.0,160.8573,161.0963,160.8573,160.9529,1741.0
2020-02-26 12:50:00,168.36,168.44,168.02,168.2,3818.0,160.9911,161.0676,160.666,160.8381,3818.0
2020-02-26 12:55:00,168.1,168.19,167.92,168.19,2050.0,160.7425,160.8286,160.5704,160.8286,2050.0
2020-02-26 13:00:00,168.28,168.31,168.06,168.08,1673.0,160.9146,160.9433,160.7043,160.7234,1673.0
2020-02-26 13:05:00,168.07,168.12,167.61,167.61,2006.0,160.7138,160.7616,160.274,160.274,2006.0
2020-02-26 13:10:00,167.59,167.73,167.56,167.7,605.0,160.2548,160.3887,160.2261,160.36,605.0
2020-02-26 13:15:00,167.77,167.98,167.72,167.79,2120.0,160.427,160.6278,160.3791,160.4461,2120.0
2020-02-26 13:20:00,167.78,167.89,167.78,167.86,976.0,160.4365,160.5417,160.4365,160.513,976.0
2020-02-26 13:25:00,167.99,168.15,167.87,167.98,1333.0,160.6373,160.7903,160.5226,160.6278,1333.0
2020-02-26 13:30:00,167.81,167.84,167.13,167.22,1310.0,160.4652,160.4939,159.815,159.901,1310.0
2020-02-26 13:35:00,167.15,167.15,166.52,166.52,2875.0,159.8341,159.8341,159.2317,159.2317,2875.0
2020-02-26 13:40:00,166.37,166.76,166.31,166.44,5719.0,159.0882,159.4612,159.0309,159.1552,5719.0
2020-02-26 13:45:00,166.39,167.48,166.38,167.25,1554.0,159.1074,160.1496,159.0978,159.9297,1554.0
2020-02-26 13:50:00,167.12,167.26,166.92,166.95,900.0,159.8054,159.9393,159.6142,159.6428,900.0
2020-02-26 13:55:00,166.7,166.79,166.36,166.4,1504.0,159.4038,159.4898,159.0787,159.1169,1504.0
2020-02-26 14:00:00,166.49,166.92,166.21,166.5,2417.0,159.203,159.6142,158.9352,159.2125,2417.0
2020-02-26 14:05:00,166.41,166.82,166.41,166.67,1617.0,159.1265,159.5185,159.1265,159.3751,1617.0
2020-02-26 14:10:00,166.48,167.0,166.48,166.95,2367.0,159.1934,159.6907,159.1934,159.6428,2367.0
2020-02-26 14:15:00,167.06,167.11,166.59,166.66,2200.0,159.748,159.7958,159.2986,159.3655,2200.0
2020-02-26 14:20:00,166.58,166.85,166.5,166.75,900.0,159.289,159.5472,159.2125,159.4516,900.0
2020-02-26 14:25:00,167.24,167.24,166.76,166.76,2877.0,159.9202,159.9202,159.4612,159.4612,2877.0
2020-02-26 14:30:00,166.67,166.92,166.42,166.62,2800.0,159.3751,159.6142,159.136,159.3273,2800.0
2020-02-26 14:35:00,166.57,167.06,166.57,166.78,1000.0,159.2795,159.748,159.2795,159.4803,1000.0
2020-02-26 14:40:00,166.8,166.8,166.24,166.39,2531.0,159.4994,159.4994,158.9639,159.1074,2531.0
2020-02-26 14:45:00,166.52,166.67,166.34,166.51,1618.0,159.2317,159.3751,159.0595,159.2221,1618.0
2020-02-26 14:50:00,166.51,166.59,166.34,166.59,1200.0,159.2221,159.2986,159.0595,159.2986,1200.0
2020-02-26 14:55:00,166.5,166.67,166.33,166.43,1961.0,159.2125,159.3751,159.05,159.1456,1961.0
2020-02-26 15:00:00,166.48,166.91,166.48,166.91,2301.0,159.1934,159.6046,159.1934,159.6046,2301.0
2020-02-26 15:05:00,166.83,166.87,166.46,166.78,2528.0,159.5281,159.5663,159.1743,159.4803,2528.0
2020-02-26 15:10:00,166.94,167.17,166.73,167.09,1900.0,159.6333,159.8532,159.4325,159.7767,1900.0
2020-02-26 15:15:00,167.09,167.34,167.09,167.25,1399.0,159.7767,160.0158,159.7767,159.9297,1399.0
2020-02-26 15:20:00,167.17,167.19,166.74,166.74,2400.0,159.8532,159.8723,159.442,159.442,2400.0
2020-02-26 15:25:00,166.81,166.81,166.43,166.58,3921.0,159.509,159.509,159.1456,159.289,3921.0
2020-02-26 15:30:00,166.7,166.88,166.44,166.53,3303.0,159.4038,159.5759,159.1552,159.2412,3303.0
2020-02-26 15:35:00,166.58,166.78,166.5,166.73,3605.0,159.289,159.4803,159.2125,159.4325,3605.0
2020-02-26 15:40:00,166.86,166.86,166.48,166.71,6863.0,159.5568,159.5568,159.1934,159.4134,6863.0
2020-02-26 15:45:00,166.75,166.87,166.46,166.47,10080.0,159.4516,159.5663,159.1743,159.1839,10080.0
2020-02-26 15:50:00,166.47,166.63,166.21,166.21,9949.0,159.1839,159.3369,158.9352,158.9352,9949.0
2020-02-26 15:55:00,166.17,166.27,165.83,165.93,30125.0,158.897,158.9926,158.5719,158.6675,30125.0
2020-02-27 09:30:00,164.03,164.26,163.01,164.26,14898.0,156.8507,157.0706,155.8753,157.0706,14898.0
2020-02-27 09:35:00,164.08,164.92,164.08,164.92,3117.0,156.8985,157.7017,156.8985,157.7017,3117.0
2020-02-27 09:40:00,165.7,165.76,165.24,165.76,1644.0,158.4476,158.5049,158.0077,158.5049,1644.0
2020-02-27 09:45:00,165.37,165.47,164.38,164.51,2600.0,158.132,158.2276,157.1853,157.3096,2600.0
2020-02-27 09:50:00,164.9,165.81,164.9,165.64,2827.0,157.6826,158.5527,157.6826,158.3902,2827.0
2020-02-27 09:55:00,165.86,166.32,165.86,166.01,2322.0,158.6006,159.0404,158.6006,158.744,2322.0
2020-02-27 10:00:00,166.16,166.16,165.57,165.57,1666.0,158.8874,158.8874,158.3232,158.3232,1666.0
2020-02-27 10:05:00,165.64,166.2,165.45,165.96,3641.0,158.3902,158.9257,158.2085,158.6962,3641.0
2020-02-27 10:10:00,165.8,166.02,165.24,165.69,7390.0,158.5432,158.7536,158.0077,158.438,7390.0
2020-02-27 10:15:00,165.58,165.58,164.75,164.75,2152.0,158.3328,158.3328,157.5391,157.5391,2152.0
2020-02-27 10:20:00,164.74,164.81,164.19,164.2,2278.0,157.5296,157.5965,157.0036,157.0132,2278.0
2020-02-27 10:25:00,164.46,164.46,163.92,164.28,2225.0,157.2618,157.2618,156.7455,157.0897,2225.0
2020-02-27 10:30:00,164.14,164.22,163.72,163.75,10113.0,156.9558,157.0323,156.5542,156.5829,10113.0
2020-02-27 10:35:00,163.81,164.69,163.8,164.4,4038.0,156.6403,157.4818,156.6307,157.2045,4038.0
2020-02-27 10:40:00,164.68,164.78,164.19,164.19,1924.0,157.4722,157.5678,157.0036,157.0036,1924.0
2020-02-27 10:45:00,164.33,165.25,164.33,164.96,2300.0,157.1375,158.0173,157.1375,157.7399,2300.0
2020-02-27 10:50:00,165.24,165.74,165.24,165.46,1500.0,158.0077,158.4858,158.0077,158.2181,1500.0
2020-02-27 10:55:00,165.44,166.38,165.44,166.38,2717.0,158.1989,159.0978,158.1989,159.0978,2717.0
2020-02-27 11:00:00,166.5,166.95,166.39,166.88,2475.0,159.2125,159.6428,159.1074,159.5759,2475.0
2020-02-27 11:05:00,166.8,167.31,166.72,167.12,5037.0,159.4994,159.9871,159.4229,159.8054,5037.0
2020-02-27 11:10:00,167.13,167.13,166.26,166.5,3894.0,159.815,159.815,158.983,159.2125,3894.0
2020-02-27 11:15:00,166.72,166.92,166.38,166.88,1700.0,159.4229,159.6142,159.0978,159.5759,1700.0
2020-02-27 11:20:00,166.92,166.93,166.36,166.36,2745.0,159.6142,159.6237,159.0787,159.0787,2745.0
2020-02-27 11:25:00,166.25,166.26,165.69,165.78,3083.0,158.9735,158.983,158.438,158.5241,3083.0
2020-02-27 11:30:00,165.86,166.19,165.71,165.88,1900.0,158.6006,158.9161,158.4571,158.6197,1900.0
2020-02-27 11:35:00,165.66,165.94,165.1,165.25,1804.0,158.4093,158.6771,157.8738,158.0173,1804.0
2020-02-27 11:40:00,165.42,165.52,165.31,165.38,2320.0,158.1798,158.2754,158.0746,158.1416,2320.0
2020-02-27 11:45:00,165.16,165.61,164.92,165.61,1500.0,157.9312,158.3615,157.7017,158.3615,1500.0
2020-02-27 11:50:00,165.53,165.93,165.48,165.93,1000.0,158.285,158.6675,158.2372,158.6675,1000.0
2020-02-27 11:55:00,165.98,166.35,165.89,166.35,1352.0,158.7153,159.0691,158.6292,159.0691,1352.0
2020-02-27 12:00:00,166.34,166.51,166.16,166.18,1525.0,159.0595,159.2221,158.8874,158.9065,1525.0
2020-02-27 12:05:00,166.17,166.6,166.11,166.6,1160.0,158.897,159.3082,158.8396,159.3082,1160.0
2020-02-27 12:10:00,166.74,166.91,166.74,166.91,1467.0,159.442,159.6046,159.442,159.6046,1467.0
2020-02-27 12:15:00,166.95,167.2,166.78,167.2,1619.0,159.6428,159.8819,159.4803,159.8819,1619.0
2020-02-27 12:20:00,167.17,167.17,165.74,165.95,2101.0,159.8532,159.8532,158.4858,158.6866,2101.0
2020-02-27 12:25:00,166.18,166.57,166.18,166.52,1500.0,158.9065,159.2795,158.9065,159.2317,1500.0
2020-02-27 12:30:00,166.51,167.11,166.51,167.05,1600.0,159.2221,159.7958,159.2221,159.7385,1600.0
2020-02-27 12:35:00,167.08,167.45,167.08,167.45,501.0,159.7672,160.121,159.7672,160.121,501.0
2020-02-27 12:40:00,167.32,167.34,166.96,166.96,1413.0,159.9967,160.0158,159.6524,159.6524,1413.0
2020-02-27 12:45:00,166.92,167.07,166.69,167.07,1800.0,159.6142,159.7576,159.3942,159.7576,1800.0
2020-02-27 12:50:00,167.39,167.39,167.05,167.21,3293.0,160.0636,160.0636,159.7385,159.8915,3293.0
2020-02-27 12:55:00,167.05,167.19,166.58,166.64,7491.0,159.7385,159.8723,159.289,159.3464,7491.0
2020-02-27 13:00:00,166.71,167.39,166.64,167.39,6353.0,159.4134,160.0636,159.3464,160.0636,6353.0
2020-02-27 13:05:00,167.5,167.73,167.03,167.73,5331.0,160.1688,160.3887,159.7193,160.3887,5331.0
2020-02-27 13:10:00,167.8,168.05,167.7,167.85,3425.0,160.4556,160.6947,160.36,160.5035,3425.0
2020-02-27 13:15:00,167.88,167.91,167.32,167.4,2900.0,160.5321,160.5608,159.9967,160.0732,2900.0
2020-02-27 13:20:00,167.12,167.19,166.76,166.9,1812.0,159.8054,159.8723,159.4612,159.595,1812.0
2020-02-27 13:25:00,166.84,167.02,166.55,166.56,1565.0,159.5377,159.7098,159.2604,159.2699,1565.0
2020-02-27 13:30:00,166.72,166.72,166.18,166.45,1805.0,159.4229,159.4229,158.9065,159.1647,1805.0
2020-02-27 13:35:00,166.37,166.51,165.85,165.97,4020.0,159.0882,159.2221,158.591,158.7057,4020.0
2020-02-27 13:40:00,166.12,166.14,164.86,165.25,2677.0,158.8492,158.8683,157.6443,158.0173,2677.0
2020-02-27 13:45:00,165.24,165.73,165.17,165.65,1439.0,158.0077,158.4762,157.9408,158.3997,1439.0
2020-02-27 13:50:00,165.82,165.98,165.23,165.98,2734.0,158.5623,158.7153,157.9981,158.7153,2734.0
2020-02-27 13:55:00,166.17,166.51,165.08,165.26,2212.0,158.897,159.2221,157.8547,158.0268,2212.0
2020-02-27 14:00:00,165.32,165.65,165.1,165.55,2200.0,158.0842,158.3997,157.8738,158.3041,2200.0
2020-02-27 14:05:00,165.45,165.45,164.88,164.9,2092.0,158.2085,158.2085,157.6634,157.6826,2092.0
2020-02-27 14:10:00,164.74,165.25,164.73,165.25,2400.0,157.5296,158.0173,157.52,158.0173,2400.0
2020-02-27 14:15:00,165.16,165.55,164.73,164.89,1737.0,157.9312,158.3041,157.52,157.673,1737.0
2020-02-27 14:20:00,164.86,165.13,164.76,165.13,1333.0,157.6443,157.9025,157.5487,157.9025,1333.0
2020-02-27 14:25:00,165.65,165.66,165.47,165.66,2367.0,158.3997,158.4093,158.2276,158.4093,2367.0
2020-02-27 14:30:00,165.53,165.57,165.23,165.32,2021.0,158.285,158.3232,157.9981,158.0842,2021.0
2020-02-27 14:35:00,165.64,165.65,165.35,165.35,1930.0,158.3902,158.3997,158.1129,158.1129,1930.0
2020-02-27 14:40:00,165.4,165.68,165.4,165.68,1000.0,158.1607,158.4284,158.1607,158.4284,1000.0
2020-02-27 14:45:00,165.58,165.59,165.21,165.35,3616.0,158.3328,158.3424,157.979,158.1129,3616.0
2020-02-27 14:50:00,165.55,165.55,165.2,165.31,2258.0,158.3041,158.3041,157.9694,158.0746,2258.0
2020-02-27 14:55:00,165.21,165.21,164.94,164.95,3253.0,157.979,157.979,157.7208,157.7304,3253.0
2020-02-27 15:00:00,164.82,164.82,164.41,164.72,3493.0,157.6061,157.6061,157.214,157.5105,3493.0
2020-02-27 15:05:00,164.63,165.55,164.58,165.55,4426.0,157.4244,158.3041,157.3766,158.3041,4426.0
2020-02-27 15:10:00,165.72,165.82,165.29,165.31,4023.0,158.4667,158.5623,158.0555,158.0746,4023.0
2020-02-27 15:15:00,165.13,165.2,164.94,164.94,2247.0,157.9025,157.9694,157.7208,157.7208,2247.0
2020-02-27 15:20:00,165.05,165.13,164.81,164.99,2028.0,157.826,157.9025,157.5965,157.7686,2028.0
2020-02-27 15:25:00,165.02,165.13,164.67,164.7,3219.0,157.7973,157.9025,157.4626,157.4913,3219.0
2020-02-27 15:30:00,164.73,164.84,164.43,164.77,5664.0,157.52,157.6252,157.2331,157.5583,5664.0
2020-02-27 15:35:00,164.69,164.74,164.34,164.38,4583.0,157.4818,157.5296,157.1471,157.1853,4583.0
2020-02-27 15:40:00,164.45,164.45,163.94,164.02,5876.0,157.2523,157.2523,156.7646,156.8411,5876.0
2020-02-27 15:45:00,164.12,164.49,163.95,164.28,9522.0,156.9367,157.2905,156.7742,157.0897,9522.0
2020-02-27 15:50:00,164.07,164.07,163.1,163.37,19469.0,156.8889,156.8889,155.9614,156.2195,19469.0
2020-02-27 15:55:00,163.32,163.63,162.66,162.66,40888.0,156.1717,156.4682,155.5406,155.5406,40888.0
2020-02-28 09:30:00,158.85,159.76,155.4,158.88,23359.0,151.8974,152.7675,148.5984,151.9261,23359.0
2020-02-28 09:35:00,159.52,160.0,158.89,159.92,9587.0,152.538,152.997,151.9356,152.9205,9587.0
2020-02-28 09:40:00,160.15,160.15,159.28,159.3,8545.0,153.1405,153.1405,152.3086,152.3277,8545.0
2020-02-28 09:45:00,159.35,159.41,157.84,158.0,10588.0,152.3755,152.4329,150.9316,151.0846,10588.0
2020-02-28 09:50:00,157.84,158.03,156.91,157.06,11629.0,150.9316,151.1133,150.0423,150.1857,11629.0
2020-02-28 09:55:00,156.75,156.76,154.31,154.39,14831.0,149.8893,149.8988,147.5561,147.6326,14831.0
2020-02-28 10:00:00,154.32,155.34,153.88,154.01,10098.0,147.5656,148.541,147.1449,147.2692,10098.0
2020-02-28 10:05:00,154.1,155.88,154.1,155.63,11593.0,147.3553,149.0574,147.3553,148.8183,11593.0
2020-02-28 10:10:00,155.68,156.03,154.86,154.86,4306.0,148.8661,149.2008,148.082,148.082,4306.0
2020-02-28 10:15:00,155.04,156.72,154.91,155.79,7271.0,148.2541,149.8606,148.1298,148.9713,7271.0
2020-02-28 10:20:00,155.96,155.96,154.67,154.84,5555.0,149.1339,149.1339,147.9003,148.0629,5555.0
2020-02-28 10:25:00,154.91,155.19,153.87,153.87,9149.0,148.1298,148.3976,147.1353,147.1353,9149.0
2020-02-28 10:30:00,153.76,154.2,153.03,153.87,6721.0,147.0302,147.4509,146.3321,147.1353,6721.0
2020-02-28 10:35:00,153.9,154.79,153.89,154.65,18007.0,147.164,148.0151,147.1545,147.8812,18007.0
2020-02-28 10:40:00,154.76,155.47,154.49,154.49,9998.0,147.9864,148.6653,147.7282,147.7282,9998.0
2020-02-28 10:45:00,154.7,154.7,153.92,153.92,4625.0,147.929,147.929,147.1832,147.1832,4625.0
2020-02-28 10:50:00,154.02,155.98,154.02,155.89,4452.0,147.2788,149.153,147.2788,149.0669,4452.0
2020-02-28 10:55:00,155.75,155.98,155.09,155.5,3939.0,148.9331,149.153,148.3019,148.694,3939.0
2020-02-28 11:00:00,155.42,155.6,154.54,155.05,4703.0,148.6175,148.7896,147.776,148.2637,4703.0
2020-02-28 11:05:00,154.97,155.15,154.8,154.92,28636.0,148.1872,148.3593,148.0246,148.1394,28636.0
2020-02-28 11:10:00,154.84,156.31,154.84,155.86,5412.0,148.0629,149.4685,148.0629,149.0382,5412.0
2020-02-28 11:15:00,155.83,156.7,155.82,156.7,3936.0,149.0096,149.8415,149.0,149.8415,3936.0
2020-02-28 11:20:00,156.85,156.86,156.39,156.69,6845.0,149.9849,149.9945,149.545,149.8319,6845.0
2020-02-28 11:25:00,156.74,156.76,156.12,156.76,3891.0,149.8797,149.8988,149.2869,149.8988,3891.0
2020-02-28 11:30:00,156.76,157.26,156.7,157.04,2352.0,149.8988,150.377,149.8415,150.1666,2352.0
2020-02-28 11:35:00,156.93,157.15,156.69,157.15,5109.0,150.0614,150.2718,149.8319,150.2718,5109.0
2020-02-28 11:40:00,157.28,158.34,157.14,158.03,4080.0,150.3961,151.4097,150.2622,151.1133,4080.0
2020-02-28 11:45:00,157.87,157.92,157.08,157.26,5135.0,150.9603,151.0081,150.2048,150.377,5135.0
2020-02-28 11:50:00,157.39,157.39,156.28,156.29,6985.0,150.5013,150.5013,149.4399,149.4494,6985.0
2020-02-28 11:55:00,156.4,156.63,155.89,156.16,6861.0,149.5546,149.7745,149.0669,149.3251,6861.0
2020-02-28 12:00:00,156.29,156.29,155.64,156.12,6340.0,149.4494,149.4494,148.8279,149.2869,6340.0
2020-02-28 12:05:00,156.34,156.4,155.85,156.03,4513.0,149.4972,149.5546,149.0287,149.2008,4513.0
2020-02-28 12:10:00,155.93,156.44,155.75,155.96,5037.0,149.1052,149.5929,148.9331,149.1339,5037.0
2020-02-28 12:15:00,156.08,156.46,155.82,156.46,3134.0,149.2486,149.612,149.0,149.612,3134.0
2020-02-28 12:20:00,157.16,157.16,156.84,156.86,1704.0,150.2813,150.2813,149.9753,149.9945,1704.0
2020-02-28 12:25:00,156.75,157.56,156.6,157.56,3700.0,149.8893,150.6638,149.7459,150.6638,3700.0
2020-02-28 12:30:00,157.86,158.17,157.59,157.71,5902.0,150.9507,151.2471,150.6925,150.8073,5902.0
2020-02-28 12:35:00,157.71,158.26,157.33,157.73,2623.0,150.8073,151.3332,150.4439,150.8264,2623.0
2020-02-28 12:40:00,157.77,158.19,157.66,157.83,3558.0,150.8646,151.2663,150.7595,150.922,3558.0
2020-02-28 12:45:00,157.85,157.97,157.27,157.71,7342.0,150.9411,151.0559,150.3865,150.8073,7342.0
2020-02-28 12:50:00,157.47,158.43,157.47,158.25,1913.0,150.5778,151.4958,150.5778,151.3236,1913.0
2020-02-28 12:55:00,158.4,158.94,158.4,158.63,3202.0,151.4671,151.9834,151.4671,151.687,3202.0
2020-02-28 13:00:00,158.5,159.12,158.44,158.57,5400.0,151.5627,152.1556,151.5053,151.6296,5400.0
2020-02-28 13:05:00,158.69,159.0,158.27,158.77,7126.0,151.7444,152.0408,151.3428,151.8209,7126.0
2020-02-28 13:10:00,158.59,158.59,157.36,157.36,3123.0,151.6488,151.6488,150.4726,150.4726,3123.0
2020-02-28 13:15:00,157.62,158.32,157.57,158.12,1507.0,150.7212,151.3906,150.6734,151.1993,1507.0
2020-02-28 13:20:00,157.95,158.3,157.65,157.84,4167.0,151.0368,151.3714,150.7499,150.9316,4167.0
2020-02-28 13:25:00,157.86,158.18,157.63,157.63,3478.0,150.9507,151.2567,150.7308,150.7308,3478.0
2020-02-28 13:30:00,157.11,157.3,156.64,156.67,3842.0,150.2335,150.4152,149.7841,149.8128,3842.0
2020-02-28 13:35:00,156.61,156.93,156.37,156.82,3144.0,149.7554,150.0614,149.5259,149.9562,3144.0
2020-02-28 13:40:00,156.43,156.5,155.68,155.79,2975.0,149.5833,149.6502,148.8661,148.9713,2975.0
2020-02-28 13:45:00,155.3,155.53,154.61,155.53,4844.0,148.5028,148.7227,147.843,148.7227,4844.0
2020-02-28 13:50:00,155.27,155.5,154.81,155.09,3300.0,148.4741,148.694,148.0342,148.3019,3300.0
2020-02-28 13:55:00,154.9,155.86,154.79,155.85,4306.0,148.1203,149.0382,148.0151,149.0287,4306.0
2020-02-28 14:00:00,155.81,155.84,155.04,155.09,2900.0,148.9904,149.0191,148.2541,148.3019,2900.0
2020-02-28 14:05:00,154.99,155.21,154.68,154.71,3212.0,148.2063,148.4167,147.9099,147.9386,3212.0
2020-02-28 14:10:00,154.78,155.87,154.78,155.81,10550.0,148.0055,149.0478,148.0055,148.9904,10550.0
2020-02-28 14:15:00,155.72,155.82,155.29,155.82,2863.0,148.9044,149.0,148.4932,149.0,2863.0
2020-02-28 14:20:00,155.69,156.43,155.52,155.52,2101.0,148.8757,149.5833,148.7131,148.7131,2101.0
2020-02-28 14:25:00,155.52,156.01,155.17,156.01,5377.0,148.7131,149.1817,148.3784,149.1817,5377.0
2020-02-28 14:30:00,155.9,157.0,155.89,156.69,9678.0,149.0765,150.1283,149.0669,149.8319,9678.0
2020-02-28 14:35:00,156.61,156.61,155.69,155.9,3319.0,149.7554,149.7554,148.8757,149.0765,3319.0
2020-02-28 14:40:00,156.05,157.52,155.77,157.41,2743.0,149.2199,150.6256,148.9522,150.5204,2743.0
2020-02-28 14:45:00,157.43,157.74,156.83,157.01,3228.0,150.5395,150.836,149.9658,150.1379,3228.0
2020-02-28 14:50:00,157.14,157.24,156.43,156.73,4905.0,150.2622,150.3578,149.5833,149.8702,4905.0
2020-02-28 14:55:00,156.49,156.71,155.99,156.46,3902.0,149.6407,149.851,149.1625,149.612,3902.0
2020-02-28 15:00:00,156.33,156.47,155.7,155.72,4300.0,149.4877,149.6215,148.8852,148.9044,4300.0
2020-02-28 15:05:00,155.31,155.98,155.3,155.56,5237.0,148.5123,149.153,148.5028,148.7514,5237.0
2020-02-28 15:10:00,155.56,156.61,155.3,156.34,12556.0,148.7514,149.7554,148.5028,149.4972,12556.0
2020-02-28 15:15:00,156.47,157.25,156.37,157.07,6626.0,149.6215,150.3674,149.5259,150.1953,6626.0
2020-02-28 15:20:00,157.03,157.05,156.04,156.14,3511.0,150.157,150.1762,149.2104,149.306,3511.0
2020-02-28 15:25:00,156.13,156.6,155.14,155.14,6797.0,149.2964,149.7459,148.3498,148.3498,6797.0
2020-02-28 15:30:00,155.02,155.82,154.95,155.33,12435.0,148.235,149.0,148.1681,148.5314,12435.0
2020-02-28 15:35:00,155.36,155.46,154.95,155.22,12408.0,148.5601,148.6557,148.1681,148.4263,12408.0
2020-02-28 15:40:00,155.29,155.52,155.0,155.39,24397.0,148.4932,148.7131,148.2159,148.5888,24397.0
2020-02-28 15:45:00,155.37,156.09,155.16,156.08,16589.0,148.5697,149.2582,148.3689,149.2486,16589.0
2020-02-28 15:50:00,155.83,157.13,155.7,157.13,22262.0,149.0096,150.2527,148.8852,150.2527,22262.0
2020-02-28 15:55:00,157.15,158.96,157.11,158.96,58128.0,150.2718,152.0026,150.2335,152.0026,58128.0
2020-03-02 09:30:00,160.5,162.95,160.05,162.21,37383.0,153.4752,155.8179,153.0448,155.1103,37383.0
2020-03-02 09:35:00,161.11,162.19,161.11,161.68,9597.0,154.0585,155.0912,154.0585,154.6035,9597.0
2020-03-02 09:40:00,161.69,163.21,160.96,163.21,9219.0,154.6131,156.0665,153.915,156.0665,9219.0
2020-03-02 09:45:00,163.31,164.39,162.56,163.11,14288.0,156.1622,157.1949,155.445,155.9709,14288.0
2020-03-02 09:50:00,163.04,163.4,162.36,163.15,7151.0,155.904,156.2482,155.2537,156.0092,7151.0
2020-03-02 09:55:00,163.17,163.17,162.19,162.31,7306.0,156.0283,156.0283,155.0912,155.2059,7306.0
2020-03-02 10:00:00,162.2,162.29,161.67,162.11,15368.0,155.1007,155.1868,154.5939,155.0147,15368.0
2020-03-02 10:05:00,162.1,162.11,160.85,161.08,7125.0,155.0051,155.0147,153.8098,154.0298,7125.0
2020-03-02 10:10:00,161.31,162.55,161.17,162.55,13982.0,154.2497,155.4354,154.1158,155.4354,13982.0
2020-03-02 10:15:00,162.64,162.66,161.9,162.18,5521.0,155.5215,155.5406,154.8139,155.0816,5521.0
2020-03-02 10:20:00,162.09,162.23,161.51,161.53,4933.0,154.9956,155.1294,154.4409,154.4601,4933.0
2020-03-02 10:25:00,161.59,162.86,161.56,162.45,3870.0,154.5174,155.7319,154.4888,155.3398,3870.0
2020-03-02 10:30:00,162.6,162.76,162.12,162.5,6230.0,155.4832,155.6362,155.0242,155.3876,6230.0
2020-03-02 10:35:00,162.54,163.79,162.49,163.51,13733.0,155.4259,156.6212,155.3781,156.3534,13733.0
2020-03-02 10:40:00,163.66,164.03,163.61,163.82,21256.0,156.4968,156.8507,156.449,156.6498,21256.0
2020-03-02 10:45:00,163.97,165.0,163.77,164.51,8963.0,156.7933,157.7782,156.602,157.3096,8963.0
2020-03-02 10:50:00,164.51,164.73,164.19,164.53,16569.0,157.3096,157.52,157.0036,157.3288,16569.0
2020-03-02 10:55:00,164.57,164.59,163.59,163.62,9591.0,157.367,157.3861,156.4299,156.4586,9591.0
2020-03-02 11:00:00,163.66,164.28,163.55,163.93,14385.0,156.4968,157.0897,156.3917,156.755,14385.0
2020-03-02 11:05:00,163.95,164.24,163.69,164.15,12988.0,156.7742,157.0515,156.5255,156.9654,12988.0
2020-03-02 11:10:00,164.03,165.36,164.03,165.36,8622.0,156.8507,158.1224,156.8507,158.1224,8622.0
2020-03-02 11:15:00,165.35,165.59,165.02,165.07,11067.0,158.1129,158.3424,157.7973,157.8451,11067.0
2020-03-02 11:20:00,165.11,165.39,164.99,165.11,10080.0,157.8834,158.1511,157.7686,157.8834,10080.0
2020-03-02 11:25:00,165.22,166.09,165.12,165.78,9170.0,157.9886,158.8205,157.8929,158.5241,9170.0
2020-03-02 11:30:00,165.54,165.94,165.06,165.19,7131.0,158.2946,158.6771,157.8356,157.9599,7131.0
2020-03-02 11:35:00,165.41,166.19,165.29,166.18,4899.0,158.1703,158.9161,158.0555,158.9065,4899.0
2020-03-02 11:40:00,166.07,166.07,165.14,165.5,6098.0,158.8014,158.8014,157.9121,158.2563,6098.0
2020-03-02 11:45:00,165.37,165.6,165.21,165.49,4173.0,158.132,158.3519,157.979,158.2467,4173.0
2020-03-02 11:50:00,165.47,166.19,165.27,166.18,3203.0,158.2276,158.9161,158.0364,158.9065,3203.0
2020-03-02 11:55:00,166.19,166.28,165.78,165.83,3836.0,158.9161,159.0022,158.5241,158.5719,3836.0
2020-03-02 12:00:00,165.84,165.94,165.47,165.47,4411.0,158.5814,158.6771,158.2276,158.2276,4411.0
2020-03-02 12:05:00,165.4,165.78,165.37,165.41,4750.0,158.1607,158.5241,158.132,158.1703,4750.0
2020-03-02 12:10:00,165.47,165.5,164.93,165.09,4943.0,158.2276,158.2563,157.7113,157.8643,4943.0
2020-03-02 12:15:00,164.98,164.98,164.34,164.67,5620.0,157.7591,157.7591,157.1471,157.4626,5620.0
2020-03-02 12:20:00,164.69,164.97,164.32,164.33,5460.0,157.4818,157.7495,157.128,157.1375,5460.0
2020-03-02 12:25:00,164.46,164.81,164.18,164.6,7490.0,157.2618,157.5965,156.9941,157.3957,7490.0
2020-03-02 12:30:00,164.81,165.46,164.73,165.37,6541.0,157.5965,158.2181,157.52,158.132,6541.0
2020-03-02 12:35:00,165.56,165.96,165.44,165.53,6614.0,158.3137,158.6962,158.1989,158.285,6614.0
2020-03-02 12:40:00,165.54,165.79,165.25,165.25,10657.0,158.2946,158.5336,158.0173,158.0173,10657.0
2020-03-02 12:45:00,165.34,165.93,165.25,165.61,2733.0,158.1033,158.6675,158.0173,158.3615,2733.0
2020-03-02 12:50:00,165.88,166.0,165.65,165.91,5199.0,158.6197,158.7344,158.3997,158.6484,5199.0
2020-03-02 12:55:00,165.91,165.94,165.65,165.68,8367.0,158.6484,158.6771,158.3997,158.4284,8367.0
2020-03-02 13:00:00,165.7,165.74,165.18,165.4,11440.0,158.4476,158.4858,157.9503,158.1607,11440.0
2020-03-02 13:05:00,165.39,165.39,164.46,164.68,5098.0,158.1511,158.1511,157.2618,157.4722,5098.0
2020-03-02 13:10:00,164.78,164.95,164.61,164.79,3895.0,157.5678,157.7304,157.4053,157.5774,3895.0
2020-03-02 13:15:00,164.91,164.91,164.09,164.1,6176.0,157.6921,157.6921,156.908,156.9176,6176.0
2020-03-02 13:20:00,164.14,164.21,163.88,164.13,4339.0,156.9558,157.0228,156.7072,156.9463,4339.0
2020-03-02 13:25:00,164.08,164.09,163.4,163.95,5861.0,156.8985,156.908,156.2482,156.7742,5861.0
2020-03-02 13:30:00,164.12,164.22,163.76,163.96,4758.0,156.9367,157.0323,156.5925,156.7837,4758.0
2020-03-02 13:35:00,164.1,164.94,164.1,164.75,3755.0,156.9176,157.7208,156.9176,157.5391,3755.0
2020-03-02 13:40:00,164.86,165.43,164.7,165.3,5574.0,157.6443,158.1894,157.4913,158.0651,5574.0
2020-03-02 13:45:00,165.43,165.69,164.82,165.01,6264.0,158.1894,158.438,157.6061,157.7878,6264.0
2020-03-02 13:50:00,165.16,165.34,164.39,164.51,4135.0,157.9312,158.1033,157.1949,157.3096,4135.0
2020-03-02 13:55:00,164.63,165.51,164.63,165.51,2520.0,157.4244,158.2659,157.4244,158.2659,2520.0
2020-03-02 14:00:00,165.42,165.53,164.95,165.28,5388.0,158.1798,158.285,157.7304,158.0459,5388.0
2020-03-02 14:05:00,165.25,165.75,165.19,165.75,2333.0,158.0173,158.4954,157.9599,158.4954,2333.0
2020-03-02 14:10:00,165.59,165.6,165.21,165.35,6464.0,158.3424,158.3519,157.979,158.1129,6464.0
2020-03-02 14:15:00,165.47,165.47,165.21,165.25,2450.0,158.2276,158.2276,157.979,158.0173,2450.0
2020-03-02 14:20:00,165.3,165.51,164.71,164.87,5684.0,158.0651,158.2659,157.5009,157.6539,5684.0
2020-03-02 14:25:00,164.72,165.36,164.58,164.58,4172.0,157.5105,158.1224,157.3766,157.3766,4172.0
2020-03-02 14:30:00,164.59,165.04,164.58,164.71,4378.0,157.3861,157.8164,157.3766,157.5009,4378.0
2020-03-02 14:35:00,164.38,164.41,164.08,164.17,3410.0,157.1853,157.214,156.8985,156.9845,3410.0
2020-03-02 14:40:00,164.0,164.01,163.15,163.63,5907.0,156.822,156.8315,156.0092,156.4682,5907.0
2020-03-02 14:45:00,163.4,164.76,163.37,164.54,8299.0,156.2482,157.5487,156.2195,157.3383,8299.0
2020-03-02 14:50:00,164.43,164.62,164.12,164.56,5947.0,157.2331,157.4148,156.9367,157.3575,5947.0
2020-03-02 14:55:00,164.71,164.82,163.88,164.13,8656.0,157.5009,157.6061,156.7072,156.9463,8656.0
2020-03-02 15:00:00,164.25,164.87,164.15,164.8,4750.0,157.061,157.6539,156.9654,157.5869,4750.0
2020-03-02 15:05:00,164.77,165.72,164.71,165.72,6409.0,157.5583,158.4667,157.5009,158.4667,6409.0
2020-03-02 15:10:00,165.43,165.47,165.05,165.47,8444.0,158.1894,158.2276,157.826,158.2276,8444.0
2020-03-02 15:15:00,165.31,165.5,165.13,165.15,11536.0,158.0746,158.2563,157.9025,157.9216,11536.0
2020-03-02 15:20:00,165.18,165.69,165.18,165.69,7527.0,157.9503,158.438,157.9503,158.438,7527.0
2020-03-02 15:25:00,165.7,166.11,165.67,165.83,7081.0,158.4476,158.8396,158.4189,158.5719,7081.0
2020-03-02 15:30:00,165.95,166.29,165.76,166.27,13275.0,158.6866,159.0117,158.5049,158.9926,13275.0
2020-03-02 15:35:00,166.29,166.8,166.29,166.56,12682.0,159.0117,159.4994,159.0117,159.2699,12682.0
2020-03-02 15:40:00,166.48,166.94,166.48,166.76,13066.0,159.1934,159.6333,159.1934,159.4612,13066.0
2020-03-02 15:45:00,166.77,167.56,166.6,167.56,24588.0,159.4707,160.2261,159.3082,160.2261,24588.0
2020-03-02 15:50:00,167.86,168.83,167.76,168.83,34179.0,160.513,161.4406,160.4174,161.4406,34179.0
2020-03-02 15:55:00,168.84,168.91,168.29,168.76,69601.0,161.4501,161.5171,160.9242,161.3736,69601.0
2020-03-03 09:30:00,168.68,168.78,167.66,167.66,19793.0,161.2971,161.3928,160.3218,160.3218,19793.0
2020-03-03 09:35:00,167.75,168.07,166.89,167.27,4652.0,160.4078,160.7138,159.5855,159.9488,4652.0
2020-03-03 09:40:00,167.28,168.43,167.24,168.33,4481.0,159.9584,161.0581,159.9202,160.9624,4481.0
2020-03-03 09:45:00,168.07,168.48,167.77,168.36,5736.0,160.7138,161.1059,160.427,160.9911,5736.0
2020-03-03 09:50:00,168.56,168.56,167.1,167.1,3215.0,161.1824,161.1824,159.7863,159.7863,3215.0
2020-03-03 09:55:00,167.3,167.42,166.78,166.93,5326.0,159.9775,160.0923,159.4803,159.6237,5326.0
2020-03-03 10:00:00,167.06,171.85,167.06,171.22,14149.0,159.748,164.3284,159.748,163.726,14149.0
2020-03-03 10:05:00,171.45,171.91,171.04,171.54,17628.0,163.9459,164.3858,163.5538,164.0319,17628.0
2020-03-03 10:10:00,171.72,171.72,169.21,169.59,9488.0,164.2041,164.2041,161.8039,162.1673,9488.0
2020-03-03 10:15:00,169.53,169.92,168.61,169.53,6700.0,162.1099,162.4829,161.2302,162.1099,6700.0
2020-03-03 10:20:00,169.32,170.08,169.32,170.0,4732.0,161.9091,162.6359,161.9091,162.5594,4732.0
2020-03-03 10:25:00,169.84,170.58,169.39,169.39,5457.0,162.4064,163.114,161.9761,161.9761,5457.0
2020-03-03 10:30:00,169.41,169.53,169.04,169.07,3557.0,161.9952,162.1099,161.6414,161.6701,3557.0
2020-03-03 10:35:00,169.24,170.08,169.23,170.08,4005.0,161.8326,162.6359,161.8231,162.6359,4005.0
2020-03-03 10:40:00,169.88,170.49,169.65,170.2,5702.0,162.4446,163.0279,162.2247,162.7506,5702.0
2020-03-03 10:45:00,170.42,170.56,169.39,169.39,6858.0,162.961,163.0948,161.9761,161.9761,6858.0
2020-03-03 10:50:00,169.53,169.62,169.12,169.13,5744.0,162.1099,162.196,161.7179,161.7274,5744.0
2020-03-03 10:55:00,169.15,169.91,169.13,169.43,3588.0,161.7466,162.4733,161.7274,162.0143,3588.0
2020-03-03 11:00:00,169.46,169.53,168.96,169.03,4775.0,162.043,162.1099,161.5649,161.6318,4775.0
2020-03-03 11:05:00,168.91,168.92,168.27,168.38,9662.0,161.5171,161.5266,160.9051,161.0103,9662.0
2020-03-03 11:10:00,168.11,168.11,167.13,167.27,5573.0,160.7521,160.7521,159.815,159.9488,5573.0
2020-03-03 11:15:00,167.27,167.75,167.27,167.66,3600.0,159.9488,160.4078,159.9488,160.3218,3600.0
2020-03-03 11:20:00,167.35,167.66,166.3,166.3,6754.0,160.0253,160.3218,159.0213,159.0213,6754.0
2020-03-03 11:25:00,166.28,166.72,165.92,166.52,6593.0,159.0022,159.4229,158.6579,159.2317,6593.0
2020-03-03 11:30:00,166.3,166.81,166.1,166.46,7726.0,159.0213,159.509,158.8301,159.1743,7726.0
2020-03-03 11:35:00,166.47,167.42,166.47,167.42,4425.0,159.1839,160.0923,159.1839,160.0923,4425.0
2020-03-03 11:40:00,167.78,167.97,167.25,167.25,2206.0,160.4365,160.6182,159.9297,159.9297,2206.0
2020-03-03 11:45:00,167.33,167.81,167.01,167.3,3700.0,160.0062,160.4652,159.7002,159.9775,3700.0
2020-03-03 11:50:00,167.32,168.29,167.24,168.29,2525.0,159.9967,160.9242,159.9202,160.9242,2525.0
2020-03-03 11:55:00,168.24,168.67,168.1,168.46,5960.0,160.8764,161.2876,160.7425,161.0868,5960.0
2020-03-03 12:00:00,168.35,168.68,168.0,168.68,3414.0,160.9816,161.2971,160.6469,161.2971,3414.0
2020-03-03 12:05:00,168.7,168.88,168.62,168.88,2800.0,161.3163,161.4884,161.2398,161.4884,2800.0
2020-03-03 12:10:00,169.12,169.13,168.25,168.25,2400.0,161.7179,161.7274,160.8859,160.8859,2400.0
2020-03-03 12:15:00,168.14,168.44,167.83,167.83,2715.0,160.7808,161.0676,160.4843,160.4843,2715.0
2020-03-03 12:20:00,167.85,168.53,167.85,168.36,1479.0,160.5035,161.1537,160.5035,160.9911,1479.0
2020-03-03 12:25:00,168.13,168.13,167.75,167.93,2500.0,160.7712,160.7712,160.4078,160.58,2500.0
2020-03-03 12:30:00,167.86,167.99,167.5,167.68,2120.0,160.513,160.6373,160.1688,160.3409,2120.0
2020-03-03 12:35:00,167.53,167.9,167.41,167.77,1907.0,160.1975,160.5513,160.0827,160.427,1907.0
2020-03-03 12:40:00,168.46,168.5,167.86,167.86,2706.0,161.0868,161.125,160.513,160.513,2706.0
2020-03-03 12:45:00,168.08,168.73,168.08,168.33,2644.0,160.7234,161.3449,160.7234,160.9624,2644.0
2020-03-03 12:50:00,168.31,168.4,167.97,167.97,2320.0,160.9433,161.0294,160.6182,160.6182,2320.0
2020-03-03 12:55:00,167.78,167.92,167.44,167.71,2203.0,160.4365,160.5704,160.1114,160.3696,2203.0
2020-03-03 13:00:00,167.46,167.46,166.88,166.91,3246.0,160.1305,160.1305,159.5759,159.6046,3246.0
2020-03-03 13:05:00,166.91,167.21,166.84,167.07,4427.0,159.6046,159.8915,159.5377,159.7576,4427.0
2020-03-03 13:10:00,166.89,167.08,166.6,167.0,15834.0,159.5855,159.7672,159.3082,159.6907,15834.0
2020-03-03 13:15:00,167.07,167.29,166.57,166.57,11767.0,159.7576,159.968,159.2795,159.2795,11767.0
2020-03-03 13:20:00,166.71,167.1,166.56,166.84,8193.0,159.4134,159.7863,159.2699,159.5377,8193.0
2020-03-03 13:25:00,166.89,166.93,166.09,166.59,9036.0,159.5855,159.6237,158.8205,159.2986,9036.0
2020-03-03 13:30:00,166.67,167.34,166.39,167.34,3891.0,159.3751,160.0158,159.1074,160.0158,3891.0
2020-03-03 13:35:00,167.35,167.41,167.02,167.32,3543.0,160.0253,160.0827,159.7098,159.9967,3543.0
2020-03-03 13:40:00,167.41,167.41,166.09,166.16,3885.0,160.0827,160.0827,158.8205,158.8874,3885.0
2020-03-03 13:45:00,165.68,166.15,165.56,165.67,2851.0,158.4284,158.8779,158.3137,158.4189,2851.0
2020-03-03 13:50:00,165.67,165.81,165.55,165.56,2500.0,158.4189,158.5527,158.3041,158.3137,2500.0
2020-03-03 13:55:00,165.5,165.59,165.32,165.34,3658.0,158.2563,158.3424,158.0842,158.1033,3658.0
2020-03-03 14:00:00,165.37,165.59,164.54,164.54,6160.0,158.132,158.3424,157.3383,157.3383,6160.0
2020-03-03 14:05:00,164.22,164.44,163.9,163.98,4668.0,157.0323,157.2427,156.7263,156.8028,4668.0
2020-03-03 14:10:00,163.45,164.64,163.44,164.23,6492.0,156.296,157.434,156.2865,157.0419,6492.0
2020-03-03 14:15:00,164.42,164.42,162.82,163.22,4067.0,157.2236,157.2236,155.6936,156.0761,4067.0
2020-03-03 14:20:00,162.99,163.62,162.63,163.01,7420.0,155.8562,156.4586,155.5119,155.8753,7420.0
2020-03-03 14:25:00,162.99,164.09,162.99,164.09,2272.0,155.8562,156.908,155.8562,156.908,2272.0
2020-03-03 14:30:00,163.67,164.78,163.67,164.33,4033.0,156.5064,157.5678,156.5064,157.1375,4033.0
2020-03-03 14:35:00,164.35,164.35,163.37,163.39,3500.0,157.1566,157.1566,156.2195,156.2387,3500.0
2020-03-03 14:40:00,163.44,163.77,162.98,163.74,2000.0,156.2865,156.602,155.8466,156.5733,2000.0
2020-03-03 14:45:00,163.76,164.4,163.61,164.08,5000.0,156.5925,157.2045,156.449,156.8985,5000.0
2020-03-03 14:50:00,164.58,164.72,164.03,164.34,7425.0,157.3766,157.5105,156.8507,157.1471,7425.0
2020-03-03 14:55:00,164.87,164.87,164.48,164.87,6823.0,157.6539,157.6539,157.281,157.6539,6823.0
2020-03-03 15:00:00,165.0,165.46,164.79,165.46,1849.0,157.7782,158.2181,157.5774,158.2181,1849.0
2020-03-03 15:05:00,165.45,165.58,164.96,165.31,6223.0,158.2085,158.3328,157.7399,158.0746,6223.0
2020-03-03 15:10:00,165.4,166.18,165.29,166.18,2126.0,158.1607,158.9065,158.0555,158.9065,2126.0
2020-03-03 15:15:00,165.88,166.42,165.73,166.24,3975.0,158.6197,159.136,158.4762,158.9639,3975.0
2020-03-03 15:20:00,166.29,166.29,165.1,165.31,3181.0,159.0117,159.0117,157.8738,158.0746,3181.0
2020-03-03 15:25:00,165.38,166.49,165.37,166.39,1762.0,158.1416,159.203,158.132,159.1074,1762.0
2020-03-03 15:30:00,166.41,166.5,165.25,165.74,17352.0,159.1265,159.2125,158.0173,158.4858,17352.0
2020-03-03 15:35:00,165.74,166.02,164.19,164.27,6215.0,158.4858,158.7536,157.0036,157.0801,6215.0
2020-03-03 15:40:00,164.14,165.94,164.14,165.59,4607.0,156.9558,158.6771,156.9558,158.3424,4607.0
2020-03-03 15:45:00,165.72,166.62,165.17,165.85,10305.0,158.4667,159.3273,157.9408,158.591,10305.0
2020-03-03 15:50:00,165.35,165.68,164.36,165.5,16674.0,158.1129,158.4284,157.1662,158.2563,16674.0
2020-03-03 15:55:00,165.65,166.27,164.6,165.22,43005.0,158.3997,158.9926,157.3957,157.9886,43005.0
2020-03-04 09:30:00,168.3,170.03,168.3,169.93,15558.0,160.9338,162.588,160.9338,162.4924,15558.0
2020-03-04 09:35:00,169.92,169.92,168.13,168.53,6868.0,162.4829,162.4829,160.7712,161.1537,6868.0
2020-03-04 09:40:00,168.8,169.28,168.12,168.7,7606.0,161.4119,161.8709,160.7616,161.3163,7606.0
2020-03-04 09:45:00,168.84,169.31,168.73,168.73,4787.0,161.4501,161.8996,161.3449,161.3449,4787.0
2020-03-04 09:50:00,168.41,168.62,167.69,167.69,4097.0,161.0389,161.2398,160.3505,160.3505,4097.0
2020-03-04 09:55:00,167.75,168.41,167.52,167.64,3073.0,160.4078,161.0389,160.1879,160.3026,3073.0
2020-03-04 10:00:00,167.82,168.32,167.79,168.12,4131.0,160.4748,160.9529,160.4461,160.7616,4131.0
2020-03-04 10:05:00,168.35,169.26,167.99,169.15,10229.0,160.9816,161.8517,160.6373,161.7466,10229.0
2020-03-04 10:10:00,169.22,170.17,169.22,169.87,6837.0,161.8135,162.7219,161.8135,162.435,6837.0
2020-03-04 10:15:00,169.87,170.29,169.83,170.05,3207.0,162.435,162.8367,162.3968,162.6072,3207.0
2020-03-04 10:20:00,170.12,170.45,169.8,170.28,5214.0,162.6741,162.9897,162.3681,162.8271,5214.0
2020-03-04 10:25:00,170.25,170.59,169.91,170.0,4540.0,162.7984,163.1235,162.4733,162.5594,4540.0
2020-03-04 10:30:00,169.93,170.01,169.66,169.84,8714.0,162.4924,162.5689,162.2342,162.4064,8714.0
2020-03-04 10:35:00,169.81,170.08,169.48,169.55,9304.0,162.3777,162.6359,162.0621,162.129,9304.0
2020-03-04 10:40:00,169.69,169.97,169.35,169.97,12240.0,162.2629,162.5307,161.9378,162.5307,12240.0
2020-03-04 10:45:00,170.19,170.32,169.96,170.32,1827.0,162.741,162.8653,162.5211,162.8653,1827.0
2020-03-04 10:50:00,170.38,170.57,169.96,169.97,2426.0,162.9227,163.1044,162.5211,162.5307,2426.0
2020-03-04 10:55:00,169.97,169.99,169.57,169.6,5140.0,162.5307,162.5498,162.1482,162.1769,5140.0
2020-03-04 11:00:00,169.77,170.12,169.65,169.65,4516.0,162.3394,162.6741,162.2247,162.2247,4516.0
2020-03-04 11:05:00,169.86,169.86,169.06,169.24,5574.0,162.4255,162.4255,161.6605,161.8326,5574.0
2020-03-04 11:10:00,169.31,169.74,169.3,169.74,1301.0,161.8996,162.3107,161.89,162.3107,1301.0
2020-03-04 11:15:00,169.66,169.82,169.33,169.56,1400.0,162.2342,162.3872,161.9187,162.1386,1400.0
2020-03-04 11:20:00,169.75,169.76,169.49,169.7,1150.0,162.3203,162.3299,162.0717,162.2725,1150.0
2020-03-04 11:25:00,170.13,170.47,170.0,170.43,1800.0,162.6837,163.0088,162.5594,162.9705,1800.0
2020-03-04 11:30:00,170.62,170.65,169.97,170.2,3156.0,163.1522,163.1809,162.5307,162.7506,3156.0
2020-03-04 11:35:00,170.35,170.35,169.52,169.73,1100.0,162.894,162.894,162.1004,162.3012,1100.0
2020-03-04 11:40:00,169.64,169.73,169.27,169.27,1215.0,162.2151,162.3012,161.8613,161.8613,1215.0
2020-03-04 11:45:00,169.75,169.76,169.27,169.63,10636.0,162.3203,162.3299,161.8613,162.2055,10636.0
2020-03-04 11:50:00,169.57,170.04,169.54,169.64,1442.0,162.1482,162.5976,162.1195,162.2151,1442.0
2020-03-04 11:55:00,169.62,170.47,169.62,170.28,4185.0,162.196,163.0088,162.196,162.8271,4185.0
2020-03-04 12:00:00,170.45,170.66,170.45,170.57,1204.0,162.9897,163.1905,162.9897,163.1044,1204.0
2020-03-04 12:05:00,170.79,170.91,170.59,170.69,4613.0,163.3148,163.4295,163.1235,163.2192,4613.0
2020-03-04 12:10:00,170.65,170.93,170.52,170.93,2624.0,163.1809,163.4486,163.0566,163.4486,2624.0
2020-03-04 12:15:00,170.93,171.39,170.91,171.0,2699.0,163.4486,163.8885,163.4295,163.5156,2699.0
2020-03-04 12:20:00,171.12,171.44,171.06,171.42,4590.0,163.6303,163.9363,163.573,163.9172,4590.0
2020-03-04 12:25:00,171.49,172.13,171.43,171.97,5506.0,163.9841,164.5961,163.9268,164.4431,5506.0
2020-03-04 12:30:00,172.1,172.18,171.72,171.92,2558.0,164.5674,164.6439,164.2041,164.3953,2558.0
2020-03-04 12:35:00,171.89,172.0,171.55,171.55,2620.0,164.3666,164.4718,164.0415,164.0415,2620.0
2020-03-04 12:40:00,171.47,172.11,171.4,172.07,3249.0,163.965,164.577,163.8981,164.5388,3249.0
2020-03-04 12:45:00,172.08,172.68,171.93,172.33,7889.0,164.5483,165.1221,164.4049,164.7874,7889.0
2020-03-04 12:50:00,172.33,172.77,172.28,172.76,6073.0,164.7874,165.2081,164.7396,165.1986,6073.0
2020-03-04 12:55:00,172.78,173.61,172.74,173.53,14151.0,165.2177,166.0113,165.1794,165.9349,14151.0
2020-03-04 13:00:00,173.52,173.99,173.31,173.99,6986.0,165.9253,166.3747,165.7245,166.3747,6986.0
2020-03-04 13:05:00,173.99,174.17,173.83,173.9,6017.0,166.3747,166.5468,166.2217,166.2887,6017.0
2020-03-04 13:10:00,173.94,174.15,173.54,173.69,6491.0,166.3269,166.5277,165.9444,166.0878,6491.0
2020-03-04 13:15:00,173.65,173.93,173.56,173.93,3027.0,166.0496,166.3173,165.9635,166.3173,3027.0
2020-03-04 13:20:00,174.0,174.08,173.85,174.01,1133.0,166.3843,166.4608,166.2408,166.3938,1133.0
2020-03-04 13:25:00,174.1,174.1,173.63,173.79,7038.0,166.4799,166.4799,166.0305,166.1835,7038.0
2020-03-04 13:30:00,173.8,173.91,173.69,173.91,3325.0,166.193,166.2982,166.0878,166.2982,3325.0
2020-03-04 13:35:00,173.91,174.11,173.66,173.66,6562.0,166.2982,166.4895,166.0592,166.0592,6562.0
2020-03-04 13:40:00,173.63,173.82,173.63,173.82,1912.0,166.0305,166.2122,166.0305,166.2122,1912.0
2020-03-04 13:45:00,173.76,174.17,173.71,174.17,4536.0,166.1548,166.5468,166.107,166.5468,4536.0
2020-03-04 13:50:00,174.24,174.6,174.2,174.31,4020.0,166.6138,166.958,166.5755,166.6807,4020.0
2020-03-04 13:55:00,174.18,174.18,173.91,173.94,2340.0,166.5564,166.5564,166.2982,166.3269,2340.0
2020-03-04 14:00:00,174.09,174.13,173.53,173.66,4601.0,166.4703,166.5086,165.9349,166.0592,4601.0
2020-03-04 14:05:00,173.7,173.77,173.57,173.77,1400.0,166.0974,166.1643,165.9731,166.1643,1400.0
2020-03-04 14:10:00,173.78,173.79,173.38,173.52,2800.0,166.1739,166.1835,165.7914,165.9253,2800.0
2020-03-04 14:15:00,173.49,173.88,173.45,173.64,2512.0,165.8966,166.2695,165.8584,166.04,2512.0
2020-03-04 14:20:00,173.74,173.84,173.64,173.83,1900.0,166.1357,166.2313,166.04,166.2217,1900.0
2020-03-04 14:25:00,173.93,174.13,173.89,173.93,2200.0,166.3173,166.5086,166.2791,166.3173,2200.0
2020-03-04 14:30:00,174.02,174.1,173.86,173.91,5484.0,166.4034,166.4799,166.2504,166.2982,5484.0
2020-03-04 14:35:00,173.96,174.0,173.63,173.64,1444.0,166.346,166.3843,166.0305,166.04,1444.0
2020-03-04 14:40:00,173.73,173.81,173.42,173.67,4720.0,166.1261,166.2026,165.8297,166.0687,4720.0
2020-03-04 14:45:00,173.62,173.7,173.51,173.57,2567.0,166.0209,166.0974,165.9157,165.9731,2567.0
2020-03-04 14:50:00,173.65,173.83,173.49,173.83,2000.0,166.0496,166.2217,165.8966,166.2217,2000.0
2020-03-04 14:55:00,173.81,174.14,173.81,174.02,17326.0,166.2026,166.5182,166.2026,166.4034,17326.0
2020-03-04 15:00:00,173.89,174.28,173.89,174.28,2863.0,166.2791,166.652,166.2791,166.652,2863.0
2020-03-04 15:05:00,174.29,174.52,174.05,174.31,12853.0,166.6616,166.8815,166.4321,166.6807,12853.0
2020-03-04 15:10:00,174.31,174.6,174.28,174.45,3998.0,166.6807,166.958,166.652,166.8146,3998.0
2020-03-04 15:15:00,174.46,174.49,174.24,174.28,35410.0,166.8241,166.8528,166.6138,166.652,35410.0
2020-03-04 15:20:00,174.43,174.81,174.28,174.8,3594.0,166.7955,167.1588,166.652,167.1493,3594.0
2020-03-04 15:25:00,174.76,174.91,174.54,174.7,5900.0,167.111,167.2544,166.9006,167.0536,5900.0
2020-03-04 15:30:00,174.68,175.09,174.68,175.08,7587.0,167.0345,167.4266,167.0345,167.417,7587.0
2020-03-04 15:35:00,175.1,175.21,174.88,175.09,6043.0,167.4361,167.5413,167.2258,167.4266,6043.0
2020-03-04 15:40:00,175.26,175.26,174.5,174.58,5001.0,167.5891,167.5891,166.8624,166.9389,5001.0
2020-03-04 15:45:00,174.58,174.86,174.32,174.65,9490.0,166.9389,167.2066,166.6903,167.0058,9490.0
2020-03-04 15:50:00,174.8,175.26,174.54,174.78,40346.0,167.1493,167.5891,166.9006,167.1301,40346.0
2020-03-04 15:55:00,174.67,174.91,174.52,174.82,40202.0,167.025,167.2544,166.8815,167.1684,40202.0
2020-03-05 09:30:00,172.16,172.16,170.8,170.93,15263.0,164.6248,164.6248,163.3243,163.4486,15263.0
2020-03-05 09:35:00,171.41,172.42,171.41,172.11,13460.0,163.9076,164.8734,163.9076,164.577,13460.0
2020-03-05 09:40:00,171.88,172.45,171.7,172.39,3583.0,164.3571,164.9021,164.1849,164.8447,3583.0
2020-03-05 09:45:00,172.44,172.87,171.77,171.81,7850.0,164.8926,165.3037,164.2519,164.2901,7850.0
2020-03-05 09:50:00,171.55,171.84,171.35,171.66,13865.0,164.0415,164.3188,163.8503,164.1467,13865.0
2020-03-05 09:55:00,171.66,171.89,170.38,170.39,3438.0,164.1467,164.3666,162.9227,162.9323,3438.0
2020-03-05 10:00:00,171.06,171.52,170.98,170.98,4440.0,163.573,164.0128,163.4965,163.4965,4440.0
2020-03-05 10:05:00,171.17,171.38,170.7,170.8,8533.0,163.6781,163.879,163.2287,163.3243,8533.0
2020-03-05 10:10:00,170.99,171.68,170.82,171.68,8510.0,163.506,164.1658,163.3435,164.1658,8510.0
2020-03-05 10:15:00,171.76,172.1,171.59,172.1,3177.0,164.2423,164.5674,164.0798,164.5674,3177.0
2020-03-05 10:20:00,171.61,171.97,171.58,171.85,1201.0,164.0989,164.4431,164.0702,164.3284,1201.0
2020-03-05 10:25:00,171.61,171.61,171.03,171.03,400.0,164.0989,164.0989,163.5443,163.5443,400.0
2020-03-05 10:30:00,171.05,171.55,171.05,171.09,2680.0,163.5634,164.0415,163.5634,163.6016,2680.0
2020-03-05 10:35:00,171.14,171.14,170.49,170.54,3601.0,163.6495,163.6495,163.0279,163.0757,3601.0
2020-03-05 10:40:00,170.6,171.2,170.6,170.96,837.0,163.1331,163.7068,163.1331,163.4773,837.0
2020-03-05 10:45:00,170.76,171.26,170.57,171.26,1813.0,163.2861,163.7642,163.1044,163.7642,1813.0
2020-03-05 10:50:00,171.37,171.88,171.28,171.88,800.0,163.8694,164.3571,163.7833,164.3571,800.0
2020-03-05 10:55:00,171.86,171.86,171.55,171.59,3001.0,164.3379,164.3379,164.0415,164.0798,3001.0
2020-03-05 11:00:00,171.47,172.0,171.41,171.51,3695.0,163.965,164.4718,163.9076,164.0033,3695.0
2020-03-05 11:05:00,171.56,172.18,171.53,172.07,1967.0,164.0511,164.6439,164.0224,164.5388,1967.0
2020-03-05 11:10:00,172.12,172.6,171.93,172.57,3400.0,164.5866,165.0456,164.4049,165.0169,3400.0
2020-03-05 11:15:00,172.58,172.75,172.38,172.52,22039.0,165.0264,165.189,164.8352,164.9691,22039.0
2020-03-05 11:20:00,172.52,172.62,172.15,172.15,3003.0,164.9691,165.0647,164.6153,164.6153,3003.0
2020-03-05 11:25:00,172.13,172.75,172.12,172.19,3658.0,164.5961,165.189,164.5866,164.6535,3658.0
2020-03-05 11:30:00,172.44,172.44,171.85,171.9,800.0,164.8926,164.8926,164.3284,164.3762,800.0
2020-03-05 11:35:00,171.61,171.71,170.92,171.03,1900.0,164.0989,164.1945,163.4391,163.5443,1900.0
2020-03-05 11:40:00,171.21,171.26,170.61,170.72,5671.0,163.7164,163.7642,163.1427,163.2478,5671.0
2020-03-05 11:45:00,170.46,170.64,170.4,170.53,2900.0,162.9992,163.1713,162.9418,163.0662,2900.0
2020-03-05 11:50:00,170.63,170.87,170.34,170.47,6702.0,163.1618,163.3913,162.8845,163.0088,6702.0
2020-03-05 11:55:00,170.35,170.35,169.82,170.26,4970.0,162.894,162.894,162.3872,162.808,4970.0
2020-03-05 12:00:00,170.2,170.31,169.77,170.03,4033.0,162.7506,162.8558,162.3394,162.588,4033.0
2020-03-05 12:05:00,170.03,170.03,169.78,169.99,3700.0,162.588,162.588,162.349,162.5498,3700.0
2020-03-05 12:10:00,169.99,170.3,169.99,170.08,2700.0,162.5498,162.8462,162.5498,162.6359,2700.0
2020-03-05 12:15:00,170.04,170.06,169.42,169.55,3393.0,162.5976,162.6167,162.0047,162.129,3393.0
2020-03-05 12:20:00,169.69,169.78,169.49,169.67,2316.0,162.2629,162.349,162.0717,162.2438,2316.0
2020-03-05 12:25:00,169.48,169.68,169.47,169.66,1800.0,162.0621,162.2534,162.0526,162.2342,1800.0
2020-03-05 12:30:00,169.77,170.12,169.77,170.0,1548.0,162.3394,162.6741,162.3394,162.5594,1548.0
2020-03-05 12:35:00,170.05,170.05,169.44,169.44,3301.0,162.6072,162.6072,162.0239,162.0239,3301.0
2020-03-05 12:40:00,169.51,169.51,168.53,168.53,1786.0,162.0908,162.0908,161.1537,161.1537,1786.0
2020-03-05 12:45:00,168.17,168.8,168.16,168.8,3901.0,160.8094,161.4119,160.7999,161.4119,3901.0
2020-03-05 12:50:00,169.03,169.3,168.97,169.21,2427.0,161.6318,161.89,161.5744,161.8039,2427.0
2020-03-05 12:55:00,169.05,169.43,169.04,169.36,3273.0,161.6509,162.0143,161.6414,161.9474,3273.0
2020-03-05 13:00:00,169.29,169.48,169.13,169.31,2834.0,161.8804,162.0621,161.7274,161.8996,2834.0
2020-03-05 13:05:00,169.42,169.51,168.91,169.16,4676.0,162.0047,162.0908,161.5171,161.7561,4676.0
2020-03-05 13:10:00,169.0,169.08,168.79,168.99,3789.0,161.6031,161.6796,161.4023,161.5936,3789.0
2020-03-05 13:15:00,169.09,169.44,168.89,169.35,3643.0,161.6892,162.0239,161.4979,161.9378,3643.0
2020-03-05 13:20:00,169.28,169.41,168.96,169.13,2100.0,161.8709,161.9952,161.5649,161.7274,2100.0
2020-03-05 13:25:00,169.31,169.63,169.21,169.63,1600.0,161.8996,162.2055,161.8039,162.2055,1600.0
2020-03-05 13:30:00,169.63,169.73,169.49,169.62,1936.0,162.2055,162.3012,162.0717,162.196,1936.0
2020-03-05 13:35:00,169.69,169.92,169.5,169.5,2700.0,162.2629,162.4829,162.0812,162.0812,2700.0
2020-03-05 13:40:00,169.53,169.56,169.23,169.32,12191.0,162.1099,162.1386,161.8231,161.9091,12191.0
2020-03-05 13:45:00,169.17,170.0,169.17,169.89,2741.0,161.7657,162.5594,161.7657,162.4542,2741.0
2020-03-05 13:50:00,170.0,170.0,169.45,169.48,2053.0,162.5594,162.5594,162.0334,162.0621,2053.0
2020-03-05 13:55:00,169.33,169.45,168.94,169.07,4208.0,161.9187,162.0334,161.5457,161.6701,4208.0
2020-03-05 14:00:00,169.0,169.12,168.43,168.59,1451.0,161.6031,161.7179,161.0581,161.2111,1451.0
2020-03-05 14:05:00,168.56,168.76,168.48,168.63,2368.0,161.1824,161.3736,161.1059,161.2493,2368.0
2020-03-05 14:10:00,168.62,169.37,168.61,169.17,1800.0,161.2398,161.9569,161.2302,161.7657,1800.0
2020-03-05 14:15:00,169.07,169.07,168.69,168.69,1705.0,161.6701,161.6701,161.3067,161.3067,1705.0
2020-03-05 14:20:00,168.92,168.92,168.33,168.38,3521.0,161.5266,161.5266,160.9624,161.0103,3521.0
2020-03-05 14:25:00,168.32,168.83,168.3,168.78,3697.0,160.9529,161.4406,160.9338,161.3928,3697.0
2020-03-05 14:30:00,168.86,169.35,168.85,169.11,8141.0,161.4692,161.9378,161.4597,161.7083,8141.0
2020-03-05 14:35:00,169.26,169.84,169.14,169.78,5889.0,161.8517,162.4064,161.737,162.349,5889.0
2020-03-05 14:40:00,169.85,169.98,169.47,169.47,4523.0,162.4159,162.5402,162.0526,162.0526,4523.0
2020-03-05 14:45:00,169.43,169.64,169.31,169.45,3878.0,162.0143,162.2151,161.8996,162.0334,3878.0
2020-03-05 14:50:00,169.5,169.62,169.08,169.13,2799.0,162.0812,162.196,161.6796,161.7274,2799.0
2020-03-05 14:55:00,169.22,169.78,169.08,169.53,4997.0,161.8135,162.349,161.6796,162.1099,4997.0
2020-03-05 15:00:00,169.56,169.61,169.04,169.04,2701.0,162.1386,162.1864,161.6414,161.6414,2701.0
2020-03-05 15:05:00,169.24,169.46,169.0,169.46,3944.0,161.8326,162.043,161.6031,162.043,3944.0
2020-03-05 15:10:00,169.43,169.43,168.49,168.7,4310.0,162.0143,162.0143,161.1154,161.3163,4310.0
2020-03-05 15:15:00,168.65,168.9,168.42,168.68,3118.0,161.2684,161.5075,161.0485,161.2971,3118.0
2020-03-05 15:20:00,168.9,168.91,168.6,168.79,2006.0,161.5075,161.5171,161.2206,161.4023,2006.0
2020-03-05 15:25:00,168.75,169.19,168.56,169.08,5086.0,161.3641,161.7848,161.1824,161.6796,5086.0
2020-03-05 15:30:00,169.04,170.33,168.82,169.99,7439.0,161.6414,162.8749,161.431,162.5498,7439.0
2020-03-05 15:35:00,169.9,170.09,169.6,169.62,4304.0,162.4637,162.6454,162.1769,162.196,4304.0
2020-03-05 15:40:00,169.6,169.62,169.12,169.6,7567.0,162.1769,162.196,161.7179,162.1769,7567.0
2020-03-05 15:45:00,169.58,169.92,169.27,169.61,9500.0,162.1577,162.4829,161.8613,162.1864,9500.0
2020-03-05 15:50:00,169.86,170.65,169.6,169.84,16195.0,162.4255,163.1809,162.1769,162.4064,16195.0
2020-03-05 15:55:00,170.0,171.07,169.74,170.76,41185.0,162.5594,163.5825,162.3107,163.2861,41185.0
2020-03-06 09:30:00,166.99,168.01,166.37,167.25,12742.0,159.6811,160.6565,159.0882,159.9297,12742.0
2020-03-06 09:35:00,167.26,167.63,166.96,167.04,2078.0,159.9393,160.2931,159.6524,159.7289,2078.0
2020-03-06 09:40:00,166.0,166.07,165.05,165.56,2324.0,158.7344,158.8014,157.826,158.3137,2324.0
2020-03-06 09:45:00,165.0,165.17,164.45,164.47,6077.0,157.7782,157.9408,157.2523,157.2714,6077.0
2020-03-06 09:50:00,164.58,165.19,164.19,164.24,6523.0,157.3766,157.9599,157.0036,157.0515,6523.0
2020-03-06 09:55:00,164.28,165.08,163.78,164.94,5750.0,157.0897,157.8547,156.6116,157.7208,5750.0
2020-03-06 10:00:00,165.26,165.57,165.21,165.4,3204.0,158.0268,158.3232,157.979,158.1607,3204.0
2020-03-06 10:05:00,165.9,166.32,165.47,165.47,1500.0,158.6388,159.0404,158.2276,158.2276,1500.0
2020-03-06 10:10:00,165.55,166.27,165.48,166.09,1412.0,158.3041,158.9926,158.2372,158.8205,1412.0
2020-03-06 10:15:00,166.33,166.62,166.0,166.27,4413.0,159.05,159.3273,158.7344,158.9926,4413.0
2020-03-06 10:20:00,166.1,166.47,165.94,165.94,3757.0,158.8301,159.1839,158.6771,158.6771,3757.0
2020-03-06 10:25:00,166.54,167.52,166.36,167.39,1751.0,159.2508,160.1879,159.0787,160.0636,1751.0
2020-03-06 10:30:00,167.51,167.6,166.56,166.56,8894.0,160.1783,160.2644,159.2699,159.2699,8894.0
2020-03-06 10:35:00,166.77,167.04,166.34,167.03,1500.0,159.4707,159.7289,159.0595,159.7193,1500.0
2020-03-06 10:40:00,167.08,167.52,167.05,167.05,2630.0,159.7672,160.1879,159.7385,159.7385,2630.0
2020-03-06 10:45:00,166.83,166.83,166.15,166.68,1630.0,159.5281,159.5281,158.8779,159.3847,1630.0
2020-03-06 10:50:00,167.22,167.23,166.18,166.18,450.0,159.901,159.9106,158.9065,158.9065,450.0
2020-03-06 10:55:00,166.1,166.46,165.97,166.46,1841.0,158.8301,159.1743,158.7057,159.1743,1841.0
2020-03-06 11:00:00,166.72,166.72,166.03,166.03,1468.0,159.4229,159.4229,158.7631,158.7631,1468.0
2020-03-06 11:05:00,165.91,166.1,165.5,165.6,1100.0,158.6484,158.8301,158.2563,158.3519,1100.0
2020-03-06 11:10:00,165.93,166.18,165.75,165.75,1907.0,158.6675,158.9065,158.4954,158.4954,1907.0
2020-03-06 11:15:00,165.8,166.23,165.8,165.92,1009.0,158.5432,158.9544,158.5432,158.6579,1009.0
2020-03-06 11:20:00,166.01,166.01,165.76,165.96,2066.0,158.744,158.744,158.5049,158.6962,2066.0
2020-03-06 11:25:00,165.97,166.03,165.56,165.78,1700.0,158.7057,158.7631,158.3137,158.5241,1700.0
2020-03-06 11:30:00,165.7,166.52,165.69,166.33,2155.0,158.4476,159.2317,158.438,159.05,2155.0
2020-03-06 11:35:00,166.02,166.39,166.02,166.39,1000.0,158.7536,159.1074,158.7536,159.1074,1000.0
2020-03-06 11:40:00,166.19,166.19,165.39,165.39,1181.0,158.9161,158.9161,158.1511,158.1511,1181.0
2020-03-06 11:45:00,165.53,165.53,165.01,165.04,4891.0,158.285,158.285,157.7878,157.8164,4891.0
2020-03-06 11:50:00,164.92,165.14,164.73,164.73,3993.0,157.7017,157.9121,157.52,157.52,3993.0
2020-03-06 11:55:00,165.03,165.08,164.72,164.85,2896.0,157.8069,157.8547,157.5105,157.6348,2896.0
2020-03-06 12:00:00,164.85,164.87,164.0,164.0,2080.0,157.6348,157.6539,156.822,156.822,2080.0
2020-03-06 12:05:00,163.98,164.36,163.98,164.16,1500.0,156.8028,157.1662,156.8028,156.975,1500.0
2020-03-06 12:10:00,164.13,164.22,163.85,164.18,3455.0,156.9463,157.0323,156.6785,156.9941,3455.0
2020-03-06 12:15:00,164.17,164.28,163.77,163.77,2900.0,156.9845,157.0897,156.602,156.602,2900.0
2020-03-06 12:20:00,163.74,164.63,163.74,164.59,4938.0,156.5733,157.4244,156.5733,157.3861,4938.0
2020-03-06 12:25:00,164.55,164.94,164.43,164.52,5375.0,157.3479,157.7208,157.2331,157.3192,5375.0
2020-03-06 12:30:00,164.44,165.51,164.44,165.38,9754.0,157.2427,158.2659,157.2427,158.1416,9754.0
2020-03-06 12:35:00,165.45,165.99,165.05,165.61,4141.0,158.2085,158.7249,157.826,158.3615,4141.0
2020-03-06 12:40:00,165.49,165.6,165.4,165.53,1743.0,158.2467,158.3519,158.1607,158.285,1743.0
2020-03-06 12:45:00,165.58,165.75,165.04,165.04,2800.0,158.3328,158.4954,157.8164,157.8164,2800.0
2020-03-06 12:50:00,165.06,165.12,164.79,164.79,2103.0,157.8356,157.8929,157.5774,157.5774,2103.0
2020-03-06 12:55:00,165.0,165.02,164.94,164.95,1000.0,157.7782,157.7973,157.7208,157.7304,1000.0
2020-03-06 13:00:00,165.0,165.28,165.0,165.28,1400.0,157.7782,158.0459,157.7782,158.0459,1400.0
2020-03-06 13:05:00,165.15,165.47,164.89,165.02,3764.0,157.9216,158.2276,157.673,157.7973,3764.0
2020-03-06 13:10:00,165.02,165.18,164.77,165.01,3900.0,157.7973,157.9503,157.5583,157.7878,3900.0
2020-03-06 13:15:00,165.05,165.13,164.74,164.75,5232.0,157.826,157.9025,157.5296,157.5391,5232.0
2020-03-06 13:20:00,164.91,165.3,164.76,164.96,12500.0,157.6921,158.0651,157.5487,157.7399,12500.0
2020-03-06 13:25:00,164.96,164.96,164.58,164.74,2500.0,157.7399,157.7399,157.3766,157.5296,2500.0
2020-03-06 13:30:00,165.0,165.12,164.58,164.58,5604.0,157.7782,157.8929,157.3766,157.3766,5604.0
2020-03-06 13:35:00,164.6,164.91,164.44,164.84,5229.0,157.3957,157.6921,157.2427,157.6252,5229.0
2020-03-06 13:40:00,164.89,164.96,164.38,164.49,5306.0,157.673,157.7399,157.1853,157.2905,5306.0
2020-03-06 13:45:00,164.39,164.6,164.15,164.15,2833.0,157.1949,157.3957,156.9654,156.9654,2833.0
2020-03-06 13:50:00,164.2,164.2,163.6,163.6,2672.0,157.0132,157.0132,156.4395,156.4395,2672.0
2020-03-06 13:55:00,163.64,163.64,163.48,163.51,900.0,156.4777,156.4777,156.3247,156.3534,900.0
2020-03-06 14:00:00,163.43,163.53,163.15,163.32,6074.0,156.2769,156.3725,156.0092,156.1717,6074.0
2020-03-06 14:05:00,163.5,163.67,163.01,163.33,3020.0,156.3438,156.5064,155.8753,156.1813,3020.0
2020-03-06 14:10:00,163.11,163.45,163.07,163.13,3200.0,155.9709,156.296,155.9327,155.99,3200.0
2020-03-06 14:15:00,163.24,163.29,162.76,163.06,3100.0,156.0952,156.143,155.6362,155.9231,3100.0
2020-03-06 14:20:00,163.11,163.4,162.95,163.4,3822.0,155.9709,156.2482,155.8179,156.2482,3822.0
2020-03-06 14:25:00,163.48,163.81,163.45,163.54,7600.0,156.3247,156.6403,156.296,156.3821,7600.0
2020-03-06 14:30:00,163.58,163.89,163.16,163.16,4112.0,156.4203,156.7168,156.0187,156.0187,4112.0
2020-03-06 14:35:00,163.08,163.08,162.76,162.84,3075.0,155.9422,155.9422,155.6362,155.7127,3075.0
2020-03-06 14:40:00,162.87,162.87,162.28,162.59,7866.0,155.7414,155.7414,155.1772,155.4737,7866.0
2020-03-06 14:45:00,162.39,162.78,162.25,162.27,8770.0,155.2824,155.6554,155.1486,155.1677,8770.0
2020-03-06 14:50:00,162.12,162.25,161.63,161.71,4720.0,155.0242,155.1486,154.5557,154.6322,4720.0
2020-03-06 14:55:00,161.81,162.44,161.81,161.94,3965.0,154.7278,155.3302,154.7278,154.8521,3965.0
2020-03-06 15:00:00,162.12,162.12,161.43,161.83,7434.0,155.0242,155.0242,154.3644,154.7469,7434.0
2020-03-06 15:05:00,161.78,162.02,161.64,161.88,5078.0,154.6991,154.9286,154.5653,154.7948,5078.0
2020-03-06 15:10:00,162.11,162.84,162.1,162.5,4205.0,155.0147,155.7127,155.0051,155.3876,4205.0
2020-03-06 15:15:00,162.54,163.54,162.52,163.34,3138.0,155.4259,156.3821,155.4067,156.1909,3138.0
2020-03-06 15:20:00,163.47,163.97,163.37,163.97,5578.0,156.3152,156.7933,156.2195,156.7933,5578.0
2020-03-06 15:25:00,164.38,164.5,163.79,164.0,5862.0,157.1853,157.3001,156.6212,156.822,5862.0
2020-03-06 15:30:00,163.89,165.0,163.61,164.75,8156.0,156.7168,157.7782,156.449,157.5391,8156.0
2020-03-06 15:35:00,164.81,165.1,164.28,164.47,16246.0,157.5965,157.8738,157.0897,157.2714,16246.0
2020-03-06 15:40:00,164.39,165.17,164.29,165.04,16223.0,157.1949,157.9408,157.0993,157.8164,16223.0
2020-03-06 15:45:00,164.99,165.26,164.42,164.83,26628.0,157.7686,158.0268,157.2236,157.6156,26628.0
2020-03-06 15:50:00,164.97,166.39,164.94,165.85,55407.0,157.7495,159.1074,157.7208,158.591,55407.0
2020-03-06 15:55:00,165.92,166.71,165.79,166.1,63392.0,158.6579,159.4134,158.5336,158.8301,63392.0
2020-03-09 09:30:00,156.5,156.5,156.5,156.5,100.0,149.6502,149.6502,149.6502,149.6502,100.0
2020-03-09 09:35:00,156.5,156.5,156.5,156.5,0.0,149.6502,149.6502,149.6502,149.6502,0.0
2020-03-09 09:40:00,156.5,156.5,156.5,156.5,0.0,149.6502,149.6502,149.6502,149.6502,0.0
2020-03-09 09:45:00,156.5,156.5,156.5,156.5,0.0,149.6502,149.6502,149.6502,149.6502,0.0
2020-03-09 09:50:00,156.5,156.5,156.5,156.5,0.0,149.6502,149.6502,149.6502,149.6502,0.0
2020-03-09 09:55:00,154.93,155.08,151.61,153.75,18506.0,148.1489,148.2924,144.9743,147.0206,18506.0
2020-03-09 10:00:00,153.93,155.99,153.68,154.81,9166.0,147.1927,149.1625,146.9537,148.0342,9166.0
2020-03-09 10:05:00,153.92,155.33,153.92,155.33,800.0,147.1832,148.5314,147.1832,148.5314,800.0
2020-03-09 10:10:00,155.36,155.7,155.12,155.51,1801.0,148.5601,148.8852,148.3306,148.7036,1801.0
2020-03-09 10:15:00,155.51,157.55,155.51,156.27,25754.0,148.7036,150.6543,148.7036,149.4303,25754.0
2020-03-09 10:20:00,156.5,156.67,155.5,155.5,15315.0,149.6502,149.8128,148.694,148.694,15315.0
2020-03-09 10:25:00,155.48,156.21,155.19,155.82,6146.0,148.6749,149.3729,148.3976,149.0,6146.0
2020-03-09 10:30:00,156.0,156.31,155.77,156.13,3824.0,149.1721,149.4685,148.9522,149.2964,3824.0
2020-03-09 10:35:00,155.91,156.01,154.97,155.83,6728.0,149.0861,149.1817,148.1872,149.0096,6728.0
2020-03-09 10:40:00,156.23,156.23,155.57,156.2,3252.0,149.392,149.392,148.7609,149.3634,3252.0
2020-03-09 10:45:00,156.15,156.25,155.36,155.36,5113.0,149.3155,149.4112,148.5601,148.5601,5113.0
2020-03-09 10:50:00,155.49,155.49,154.16,154.16,7008.0,148.6844,148.6844,147.4126,147.4126,7008.0
2020-03-09 10:55:00,154.15,154.15,153.19,153.19,8413.0,147.4031,147.4031,146.4851,146.4851,8413.0
2020-03-09 11:00:00,153.39,153.82,153.15,153.36,6945.0,146.6763,147.0875,146.4469,146.6477,6945.0
2020-03-09 11:05:00,153.53,153.8,153.2,153.26,6342.0,146.8102,147.0684,146.4947,146.552,6342.0
2020-03-09 11:10:00,153.65,154.14,153.61,154.07,6747.0,146.925,147.3935,146.8867,147.3266,6747.0
2020-03-09 11:15:00,154.05,155.17,154.05,155.17,4807.0,147.3075,148.3784,147.3075,148.3784,4807.0
2020-03-09 11:20:00,155.21,155.62,155.05,155.31,10495.0,148.4167,148.8087,148.2637,148.5123,10495.0
2020-03-09 11:25:00,155.38,155.73,154.86,155.27,8767.0,148.5792,148.9139,148.082,148.4741,8767.0
2020-03-09 11:30:00,154.84,155.01,154.42,154.99,7579.0,148.0629,148.2254,147.6613,148.2063,7579.0
2020-03-09 11:35:00,155.3,156.17,155.15,155.99,7842.0,148.5028,149.3347,148.3593,149.1625,7842.0
2020-03-09 11:40:00,155.96,156.5,155.96,156.45,2129.0,149.1339,149.6502,149.1339,149.6024,2129.0
2020-03-09 11:45:00,156.8,157.11,156.53,157.11,4431.0,149.9371,150.2335,149.6789,150.2335,4431.0
2020-03-09 11:50:00,157.2,157.2,156.52,156.52,3702.0,150.3196,150.3196,149.6694,149.6694,3702.0
2020-03-09 11:55:00,156.52,156.67,156.12,156.12,3200.0,149.6694,149.8128,149.2869,149.2869,3200.0
2020-03-09 12:00:00,156.1,156.23,155.64,156.0,11530.0,149.2677,149.392,148.8279,149.1721,11530.0
2020-03-09 12:05:00,156.0,157.36,156.0,157.33,3300.0,149.1721,150.4726,149.1721,150.4439,3300.0
2020-03-09 12:10:00,157.5,158.0,157.49,157.61,3500.0,150.6065,151.0846,150.5969,150.7116,3500.0
2020-03-09 12:15:00,157.75,157.75,157.23,157.33,2705.0,150.8455,150.8455,150.3483,150.4439,2705.0
2020-03-09 12:20:00,157.26,157.83,157.26,157.57,800.0,150.377,150.922,150.377,150.6734,800.0
2020-03-09 12:25:00,157.7,157.71,157.0,157.0,3477.0,150.7977,150.8073,150.1283,150.1283,3477.0
2020-03-09 12:30:00,156.81,157.1,156.55,156.55,1400.0,149.9467,150.224,149.698,149.698,1400.0
2020-03-09 12:35:00,156.49,156.92,156.07,156.84,2400.0,149.6407,150.0518,149.239,149.9753,2400.0
2020-03-09 12:40:00,156.98,156.98,156.0,156.31,4591.0,150.1092,150.1092,149.1721,149.4685,4591.0
2020-03-09 12:45:00,156.43,156.53,156.07,156.34,3201.0,149.5833,149.6789,149.239,149.4972,3201.0
2020-03-09 12:50:00,156.37,156.66,156.09,156.41,2515.0,149.5259,149.8032,149.2582,149.5642,2515.0
2020-03-09 12:55:00,156.55,156.76,156.26,156.76,704.0,149.698,149.8988,149.4207,149.8988,704.0
2020-03-09 13:00:00,156.64,157.05,156.39,156.8,2200.0,149.7841,150.1762,149.545,149.9371,2200.0
2020-03-09 13:05:00,156.77,156.77,156.54,156.73,1200.0,149.9084,149.9084,149.6885,149.8702,1200.0
2020-03-09 13:10:00,156.7,157.5,156.7,157.5,1400.0,149.8415,150.6065,149.8415,150.6065,1400.0
2020-03-09 13:15:00,157.27,157.55,156.78,156.78,2318.0,150.3865,150.6543,149.918,149.918,2318.0
2020-03-09 13:20:00,156.48,156.82,156.25,156.82,4787.0,149.6311,149.9562,149.4112,149.9562,4787.0
2020-03-09 13:25:00,156.56,156.64,156.26,156.42,1506.0,149.7076,149.7841,149.4207,149.5737,1506.0
2020-03-09 13:30:00,156.4,156.4,155.84,155.84,1900.0,149.5546,149.5546,149.0191,149.0191,1900.0
2020-03-09 13:35:00,155.92,156.23,155.52,155.52,2637.0,149.0956,149.392,148.7131,148.7131,2637.0
2020-03-09 13:40:00,155.74,155.84,155.22,155.22,702.0,148.9235,149.0191,148.4263,148.4263,702.0
2020-03-09 13:45:00,155.37,155.86,155.29,155.69,800.0,148.5697,149.0382,148.4932,148.8757,800.0
2020-03-09 13:50:00,155.56,155.56,154.65,154.69,1900.0,148.7514,148.7514,147.8812,147.9194,1900.0
2020-03-09 13:55:00,154.7,155.33,154.68,154.7,3300.0,147.929,148.5314,147.9099,147.929,3300.0
2020-03-09 14:00:00,154.83,154.83,154.14,154.15,3328.0,148.0533,148.0533,147.3935,147.4031,3328.0
2020-03-09 14:05:00,153.97,154.57,153.87,154.05,3501.0,147.231,147.8047,147.1353,147.3075,3501.0
2020-03-09 14:10:00,154.06,154.36,154.02,154.09,2018.0,147.317,147.6039,147.2788,147.3457,2018.0
2020-03-09 14:15:00,154.85,154.99,154.83,154.99,500.0,148.0724,148.2063,148.0533,148.2063,500.0
2020-03-09 14:20:00,155.17,155.17,154.73,154.91,2985.0,148.3784,148.3784,147.9577,148.1298,2985.0
2020-03-09 14:25:00,154.62,154.76,154.32,154.32,4102.0,147.8525,147.9864,147.5656,147.5656,4102.0
2020-03-09 14:30:00,154.22,154.59,153.94,154.44,8775.0,147.47,147.8238,147.2023,147.6804,8775.0
2020-03-09 14:35:00,154.11,154.54,153.86,154.54,900.0,147.3648,147.776,147.1258,147.776,900.0
2020-03-09 14:40:00,154.52,154.52,153.72,154.04,3723.0,147.7569,147.7569,146.9919,147.2979,3723.0
2020-03-09 14:45:00,154.27,155.1,154.17,154.58,1550.0,147.5178,148.3115,147.4222,147.8143,1550.0
2020-03-09 14:50:00,154.66,155.7,154.66,155.62,3060.0,147.8908,148.8852,147.8908,148.8087,3060.0
2020-03-09 14:55:00,155.55,156.27,155.44,155.64,5453.0,148.7418,149.4303,148.6366,148.8279,5453.0
2020-03-09 15:00:00,155.37,156.46,155.21,156.42,3953.0,148.5697,149.612,148.4167,149.5737,3953.0
2020-03-09 15:05:00,156.72,156.74,155.86,156.17,2066.0,149.8606,149.8797,149.0382,149.3347,2066.0
2020-03-09 15:10:00,156.33,156.33,155.2,155.21,4585.0,149.4877,149.4877,148.4071,148.4167,4585.0
2020-03-09 15:15:00,155.27,156.15,155.27,155.7,4187.0,148.4741,149.3155,148.4741,148.8852,4187.0
2020-03-09 15:20:00,155.42,156.15,155.27,156.04,3015.0,148.6175,149.3155,148.4741,149.2104,3015.0
2020-03-09 15:25:00,156.28,156.62,155.84,155.84,2000.0,149.4399,149.765,149.0191,149.0191,2000.0
2020-03-09 15:30:00,156.01,156.01,155.21,155.37,6065.0,149.1817,149.1817,148.4167,148.5697,6065.0
2020-03-09 15:35:00,155.53,156.58,155.53,156.15,4622.0,148.7227,149.7267,148.7227,149.3155,4622.0
2020-03-09 15:40:00,156.72,156.92,156.15,156.44,6433.0,149.8606,150.0518,149.3155,149.5929,6433.0
2020-03-09 15:45:00,156.42,156.93,155.66,156.61,6016.0,149.5737,150.0614,148.847,149.7554,6016.0
2020-03-09 15:50:00,156.31,156.35,155.39,156.35,23501.0,149.4685,149.5068,148.5888,149.5068,23501.0
2020-03-09 15:55:00,156.31,156.32,154.25,154.55,29550.0,149.4685,149.4781,147.4987,147.7856,29550.0
2020-03-10 09:30:00,158.5,158.7,156.38,158.31,28486.0,151.5627,151.7539,149.5355,151.381,28486.0
2020-03-10 09:35:00,158.3,158.3,156.84,158.12,8011.0,151.3714,151.3714,149.9753,151.1993,8011.0
2020-03-10 09:40:00,158.09,158.09,157.21,157.84,3685.0,151.1706,151.1706,150.3292,150.9316,3685.0
2020-03-10 09:45:00,157.59,157.86,157.2,157.57,4500.0,150.6925,150.9507,150.3196,150.6734,4500.0
2020-03-10 09:50:00,157.92,158.27,157.56,157.93,4782.0,151.0081,151.3428,150.6638,151.0176,4782.0
2020-03-10 09:55:00,157.8,158.26,157.51,157.52,4903.0,150.8933,151.3332,150.616,150.6256,4903.0
2020-03-10 10:00:00,157.5,158.25,157.29,158.25,1860.0,150.6065,151.3236,150.4057,151.3236,1860.0
2020-03-10 10:05:00,158.18,158.77,158.18,158.77,3022.0,151.2567,151.8209,151.2567,151.8209,3022.0
2020-03-10 10:10:00,158.79,159.25,158.79,159.02,3050.0,151.84,152.2799,151.84,152.0599,3050.0
2020-03-10 10:15:00,159.1,159.63,159.1,159.63,3000.0,152.1364,152.6432,152.1364,152.6432,3000.0
2020-03-10 10:20:00,159.48,159.7,158.91,159.0,3404.0,152.4998,152.7102,151.9547,152.0408,3404.0
2020-03-10 10:25:00,159.04,159.04,157.97,157.97,1700.0,152.0791,152.0791,151.0559,151.0559,1700.0
2020-03-10 10:30:00,158.25,158.25,156.98,157.5,3100.0,151.3236,151.3236,150.1092,150.6065,3100.0
2020-03-10 10:35:00,157.62,157.62,157.09,157.17,1709.0,150.7212,150.7212,150.2144,150.2909,1709.0
2020-03-10 10:40:00,157.04,157.2,156.84,156.91,2389.0,150.1666,150.3196,149.9753,150.0423,2389.0
2020-03-10 10:45:00,157.07,157.07,156.21,156.22,2554.0,150.1953,150.1953,149.3729,149.3825,2554.0
2020-03-10 10:50:00,156.23,156.25,155.54,155.54,2850.0,149.392,149.4112,148.7322,148.7322,2850.0
2020-03-10 10:55:00,156.07,156.09,155.69,155.69,830.0,149.239,149.2582,148.8757,148.8757,830.0
2020-03-10 11:00:00,155.75,156.06,155.75,156.06,1020.0,148.9331,149.2295,148.9331,149.2295,1020.0
2020-03-10 11:05:00,156.33,156.74,156.28,156.74,3495.0,149.4877,149.8797,149.4399,149.8797,3495.0
2020-03-10 11:10:00,156.51,156.51,155.53,155.53,2647.0,149.6598,149.6598,148.7227,148.7227,2647.0
2020-03-10 11:15:00,155.46,155.77,155.45,155.45,5085.0,148.6557,148.9522,148.6462,148.6462,5085.0
2020-03-10 11:20:00,155.48,155.61,154.58,154.59,2316.0,148.6749,148.7992,147.8143,147.8238,2316.0
2020-03-10 11:25:00,154.46,154.67,153.94,154.0,7563.0,147.6995,147.9003,147.2023,147.2596,7563.0
2020-03-10 11:30:00,154.1,154.17,153.82,153.95,7798.0,147.3553,147.4222,147.0875,147.2118,7798.0
2020-03-10 11:35:00,153.81,153.91,152.89,153.2,5595.0,147.078,147.1736,146.1982,146.4947,5595.0
2020-03-10 11:40:00,153.3,154.41,152.94,154.41,6442.0,146.5903,147.6517,146.246,147.6517,6442.0
2020-03-10 11:45:00,154.42,155.51,154.42,155.18,10343.0,147.6613,148.7036,147.6613,148.388,10343.0
2020-03-10 11:50:00,155.16,155.16,154.3,154.31,5382.0,148.3689,148.3689,147.5465,147.5561,5382.0
2020-03-10 11:55:00,154.5,154.79,154.04,154.42,4955.0,147.7378,148.0151,147.2979,147.6613,4955.0
2020-03-10 12:00:00,154.66,155.68,154.66,155.31,8060.0,147.8908,148.8661,147.8908,148.5123,8060.0
2020-03-10 12:05:00,155.16,156.05,155.07,156.05,10081.0,148.3689,149.2199,148.2828,149.2199,10081.0
2020-03-10 12:10:00,155.96,156.77,155.96,156.77,5456.0,149.1339,149.9084,149.1339,149.9084,5456.0
2020-03-10 12:15:00,157.49,157.49,156.85,157.14,1845.0,150.5969,150.5969,149.9849,150.2622,1845.0
2020-03-10 12:20:00,157.12,157.12,156.47,156.47,1635.0,150.2431,150.2431,149.6215,149.6215,1635.0
2020-03-10 12:25:00,156.52,156.64,155.97,155.97,7846.0,149.6694,149.7841,149.1434,149.1434,7846.0
2020-03-10 12:30:00,155.7,155.77,154.55,154.62,3384.0,148.8852,148.9522,147.7856,147.8525,3384.0
2020-03-10 12:35:00,154.45,155.43,154.45,155.43,1505.0,147.69,148.6271,147.69,148.6271,1505.0
2020-03-10 12:40:00,155.1,155.6,154.65,155.5,4395.0,148.3115,148.7896,147.8812,148.694,4395.0
2020-03-10 12:45:00,155.38,156.06,155.23,155.92,5343.0,148.5792,149.2295,148.4358,149.0956,5343.0
2020-03-10 12:50:00,155.95,157.01,155.72,156.88,2852.0,149.1243,150.1379,148.9044,150.0136,2852.0
2020-03-10 12:55:00,156.73,156.93,155.79,155.79,2838.0,149.8702,150.0614,148.9713,148.9713,2838.0
2020-03-10 13:00:00,155.64,155.76,155.25,155.43,3522.0,148.8279,148.9426,148.4549,148.6271,3522.0
2020-03-10 13:05:00,155.72,156.6,155.4,156.45,5393.0,148.9044,149.7459,148.5984,149.6024,5393.0
2020-03-10 13:10:00,156.39,157.0,156.2,157.0,1404.0,149.545,150.1283,149.3634,150.1283,1404.0
2020-03-10 13:15:00,157.02,157.6,156.38,157.15,4408.0,150.1475,150.7021,149.5355,150.2718,4408.0
2020-03-10 13:20:00,157.27,157.91,157.26,157.36,6229.0,150.3865,150.9985,150.377,150.4726,6229.0
2020-03-10 13:25:00,157.25,157.26,156.54,156.71,2051.0,150.3674,150.377,149.6885,149.851,2051.0
2020-03-10 13:30:00,156.83,157.07,156.08,157.04,10708.0,149.9658,150.1953,149.2486,150.1666,10708.0
2020-03-10 13:35:00,156.73,156.92,155.81,155.93,1700.0,149.8702,150.0518,148.9904,149.1052,1700.0
2020-03-10 13:40:00,156.29,156.3,155.71,155.86,2358.0,149.4494,149.459,148.8948,149.0382,2358.0
2020-03-10 13:45:00,155.68,155.68,154.96,154.96,3085.0,148.8661,148.8661,148.1776,148.1776,3085.0
2020-03-10 13:50:00,155.17,155.25,154.7,154.7,3296.0,148.3784,148.4549,147.929,147.929,3296.0
2020-03-10 13:55:00,154.69,154.96,154.4,154.86,3106.0,147.9194,148.1776,147.6421,148.082,3106.0
2020-03-10 14:00:00,154.76,154.76,154.23,154.64,2440.0,147.9864,147.9864,147.4796,147.8716,2440.0
2020-03-10 14:05:00,154.32,154.79,154.16,154.79,2744.0,147.5656,148.0151,147.4126,148.0151,2744.0
2020-03-10 14:10:00,154.66,155.24,154.66,155.18,3169.0,147.8908,148.4454,147.8908,148.388,3169.0
2020-03-10 14:15:00,155.35,155.37,154.82,155.03,3212.0,148.5506,148.5697,148.0438,148.2446,3212.0
2020-03-10 14:20:00,155.0,155.14,154.0,154.0,3505.0,148.2159,148.3498,147.2596,147.2596,3505.0
2020-03-10 14:25:00,153.98,154.72,153.77,154.71,3386.0,147.2405,147.9481,147.0397,147.9386,3386.0
2020-03-10 14:30:00,154.66,155.42,154.61,155.31,2183.0,147.8908,148.6175,147.843,148.5123,2183.0
2020-03-10 14:35:00,155.43,155.88,155.34,155.47,3638.0,148.6271,149.0574,148.541,148.6653,3638.0
2020-03-10 14:40:00,155.58,156.59,155.58,156.5,3509.0,148.7705,149.7363,148.7705,149.6502,3509.0
2020-03-10 14:45:00,156.47,157.69,156.47,157.69,5339.0,149.6215,150.7881,149.6215,150.7881,5339.0
2020-03-10 14:50:00,157.67,157.91,157.0,157.52,8136.0,150.769,150.9985,150.1283,150.6256,8136.0
2020-03-10 14:55:00,157.78,158.16,157.07,157.24,7037.0,150.8742,151.2376,150.1953,150.3578,7037.0
2020-03-10 15:00:00,157.62,158.39,157.25,158.33,5396.0,150.7212,151.4575,150.3674,151.4001,5396.0
2020-03-10 15:05:00,158.35,158.7,158.11,158.15,4570.0,151.4193,151.7539,151.1898,151.228,4570.0
2020-03-10 15:10:00,158.32,158.71,158.32,158.56,5280.0,151.3906,151.7635,151.3906,151.6201,5280.0
2020-03-10 15:15:00,158.81,160.03,158.43,159.67,7189.0,151.8591,153.0257,151.4958,152.6815,7189.0
2020-03-10 15:20:00,159.65,160.23,159.4,159.85,4679.0,152.6624,153.217,152.4233,152.8536,4679.0
2020-03-10 15:25:00,159.67,159.7,158.99,159.51,9989.0,152.6815,152.7102,152.0312,152.5285,9989.0
2020-03-10 15:30:00,159.5,159.88,158.54,159.14,8973.0,152.5189,152.8823,151.6009,152.1747,8973.0
2020-03-10 15:35:00,158.96,159.74,158.77,159.63,9923.0,152.0026,152.7484,151.8209,152.6432,9923.0
2020-03-10 15:40:00,159.7,160.28,159.64,160.03,10606.0,152.7102,153.2648,152.6528,153.0257,10606.0
2020-03-10 15:45:00,160.08,161.03,160.07,160.76,13324.0,153.0735,153.982,153.064,153.7238,13324.0
2020-03-10 15:50:00,160.85,161.58,160.82,161.58,24629.0,153.8098,154.5079,153.7811,154.5079,24629.0
2020-03-10 15:55:00,161.38,161.94,161.0,161.75,48562.0,154.3166,154.8521,153.9533,154.6704,48562.0
2020-03-11 09:30:00,157.53,157.53,156.7,156.71,19656.0,150.6351,150.6351,149.8415,149.851,19656.0
2020-03-11 09:35:00,156.89,156.89,156.0,156.0,3800.0,150.0232,150.0232,149.1721,149.1721,3800.0
2020-03-11 09:40:00,155.68,156.54,155.29,156.2,3101.0,148.8661,149.6885,148.4932,149.3634,3101.0
2020-03-11 09:45:00,156.25,156.89,156.2,156.51,8859.0,149.4112,150.0232,149.3634,149.6598,8859.0
2020-03-11 09:50:00,156.45,157.58,156.25,157.49,5280.0,149.6024,150.683,149.4112,150.5969,5280.0
2020-03-11 09:55:00,157.29,157.99,157.18,157.87,2789.0,150.4057,151.075,150.3005,150.9603,2789.0
2020-03-11 10:00:00,157.99,158.55,157.64,158.28,3019.0,151.075,151.6105,150.7403,151.3523,3019.0
2020-03-11 10:05:00,158.37,158.5,158.0,158.42,2200.0,151.4384,151.5627,151.0846,151.4862,2200.0
2020-03-11 10:10:00,158.16,158.67,158.06,158.67,7250.0,151.2376,151.7253,151.1419,151.7253,7250.0
2020-03-11 10:15:00,158.71,159.0,158.63,158.88,5667.0,151.7635,152.0408,151.687,151.9261,5667.0
2020-03-11 10:20:00,159.0,159.09,158.4,158.4,8000.0,152.0408,152.1269,151.4671,151.4671,8000.0
2020-03-11 10:25:00,158.72,158.93,158.0,158.33,4805.0,151.7731,151.9739,151.0846,151.4001,4805.0
2020-03-11 10:30:00,158.24,158.6,157.69,158.6,2492.0,151.3141,151.6583,150.7881,151.6583,2492.0
2020-03-11 10:35:00,158.54,158.54,158.06,158.08,2200.0,151.6009,151.6009,151.1419,151.1611,2200.0
2020-03-11 10:40:00,157.98,158.09,157.34,157.67,5704.0,151.0655,151.1706,150.4535,150.769,5704.0
2020-03-11 10:45:00,157.81,158.08,156.62,156.62,4235.0,150.9029,151.1611,149.765,149.765,4235.0
2020-03-11 10:50:00,156.69,156.85,156.0,156.0,2300.0,149.8319,149.9849,149.1721,149.1721,2300.0
2020-03-11 10:55:00,156.21,156.45,155.82,156.23,5513.0,149.3729,149.6024,149.0,149.392,5513.0
2020-03-11 11:00:00,156.29,156.9,156.13,156.58,3950.0,149.4494,150.0327,149.2964,149.7267,3950.0
2020-03-11 11:05:00,156.18,156.38,155.32,156.38,3966.0,149.3442,149.5355,148.5219,149.5355,3966.0
2020-03-11 11:10:00,156.25,156.68,156.21,156.39,2747.0,149.4112,149.8223,149.3729,149.545,2747.0
2020-03-11 11:15:00,156.2,156.2,155.21,155.37,3429.0,149.3634,149.3634,148.4167,148.5697,3429.0
2020-03-11 11:20:00,155.28,155.46,154.86,154.86,3404.0,148.4836,148.6557,148.082,148.082,3404.0
2020-03-11 11:25:00,155.06,155.14,154.58,154.87,2200.0,148.2733,148.3498,147.8143,148.0916,2200.0
2020-03-11 11:30:00,154.9,155.53,154.75,155.42,1993.0,148.1203,148.7227,147.9768,148.6175,1993.0
2020-03-11 11:35:00,155.34,155.89,155.16,155.85,1308.0,148.541,149.0669,148.3689,149.0287,1308.0
2020-03-11 11:40:00,155.85,155.87,155.25,155.36,2400.0,149.0287,149.0478,148.4549,148.5601,2400.0
2020-03-11 11:45:00,155.32,155.66,155.12,155.53,3200.0,148.5219,148.847,148.3306,148.7227,3200.0
2020-03-11 11:50:00,155.94,155.97,155.18,155.18,1900.0,149.1147,149.1434,148.388,148.388,1900.0
2020-03-11 11:55:00,155.19,155.61,154.93,155.44,2132.0,148.3976,148.7992,148.1489,148.6366,2132.0
2020-03-11 12:00:00,155.61,155.61,155.1,155.55,2000.0,148.7992,148.7992,148.3115,148.7418,2000.0
2020-03-11 12:05:00,155.75,155.83,155.45,155.76,1800.0,148.9331,149.0096,148.6462,148.9426,1800.0
2020-03-11 12:10:00,155.82,156.35,155.57,156.1,1756.0,149.0,149.5068,148.7609,149.2677,1756.0
2020-03-11 12:15:00,156.15,156.15,155.7,155.87,3300.0,149.3155,149.3155,148.8852,149.0478,3300.0
2020-03-11 12:20:00,155.84,155.84,155.34,155.36,1300.0,149.0191,149.0191,148.541,148.5601,1300.0
2020-03-11 12:25:00,155.17,155.18,154.52,154.7,1391.0,148.3784,148.388,147.7569,147.929,1391.0
2020-03-11 12:30:00,154.47,154.79,154.1,154.54,2900.0,147.7091,148.0151,147.3553,147.776,2900.0
2020-03-11 12:35:00,154.62,154.79,154.05,154.14,3670.0,147.8525,148.0151,147.3075,147.3935,3670.0
2020-03-11 12:40:00,154.13,154.25,153.49,153.49,6100.0,147.384,147.4987,146.772,146.772,6100.0
2020-03-11 12:45:00,154.19,154.23,153.41,153.41,1597.0,147.4413,147.4796,146.6955,146.6955,1597.0
2020-03-11 12:50:00,153.57,153.94,153.11,153.11,2534.0,146.8485,147.2023,146.4086,146.4086,2534.0
2020-03-11 12:55:00,153.06,153.25,152.8,153.2,6126.0,146.3608,146.5425,146.1122,146.4947,6126.0
2020-03-11 13:00:00,153.04,153.08,152.52,152.96,2142.0,146.3417,146.3799,145.8444,146.2652,2142.0
2020-03-11 13:05:00,153.11,153.15,152.74,152.83,3624.0,146.4086,146.4469,146.0548,146.1409,3624.0
2020-03-11 13:10:00,152.65,152.84,152.24,152.27,4823.0,145.9687,146.1504,145.5767,145.6054,4823.0
2020-03-11 13:15:00,152.31,152.84,152.24,152.84,8398.0,145.6436,146.1504,145.5767,146.1504,8398.0
2020-03-11 13:20:00,152.95,153.11,152.82,152.83,1051.0,146.2556,146.4086,146.1313,146.1409,1051.0
2020-03-11 13:25:00,153.06,153.67,153.06,153.27,1478.0,146.3608,146.9441,146.3608,146.5616,1478.0
2020-03-11 13:30:00,153.66,153.75,153.38,153.41,701.0,146.9345,147.0206,146.6668,146.6955,701.0
2020-03-11 13:35:00,153.42,153.42,153.15,153.15,2210.0,146.705,146.705,146.4469,146.4469,2210.0
2020-03-11 13:40:00,153.13,153.16,152.94,153.16,3559.0,146.4277,146.4564,146.246,146.4564,3559.0
2020-03-11 13:45:00,152.9,154.11,152.9,154.09,5247.0,146.2078,147.3648,146.2078,147.3457,5247.0
2020-03-11 13:50:00,154.07,154.12,153.61,153.71,2625.0,147.3266,147.3744,146.8867,146.9823,2625.0
2020-03-11 13:55:00,154.18,154.46,154.04,154.13,1500.0,147.4318,147.6995,147.2979,147.384,1500.0
2020-03-11 14:00:00,154.35,154.35,153.36,153.36,3600.0,147.5943,147.5943,146.6477,146.6477,3600.0
2020-03-11 14:05:00,153.35,153.79,153.24,153.24,1571.0,146.6381,147.0588,146.5329,146.5329,1571.0
2020-03-11 14:10:00,153.22,153.44,153.15,153.15,529.0,146.5138,146.7242,146.4469,146.4469,529.0
2020-03-11 14:15:00,153.44,153.56,153.08,153.13,2260.0,146.7242,146.8389,146.3799,146.4277,2260.0
2020-03-11 14:20:00,153.05,153.25,152.82,152.82,2600.0,146.3512,146.5425,146.1313,146.1313,2600.0
2020-03-11 14:25:00,153.02,153.06,152.79,152.95,841.0,146.3225,146.3608,146.1026,146.2556,841.0
2020-03-11 14:30:00,152.92,153.78,152.92,153.23,3240.0,146.2269,147.0493,146.2269,146.5234,3240.0
2020-03-11 14:35:00,153.46,153.53,153.01,153.43,3104.0,146.7433,146.8102,146.313,146.7146,3104.0
2020-03-11 14:40:00,153.82,154.0,153.47,153.54,2531.0,147.0875,147.2596,146.7528,146.8198,2531.0
2020-03-11 14:45:00,153.21,153.64,152.69,152.87,5246.0,146.5042,146.9154,146.007,146.1791,5246.0
2020-03-11 14:50:00,153.06,153.24,152.66,152.83,2902.0,146.3608,146.5329,145.9783,146.1409,2902.0
2020-03-11 14:55:00,152.91,153.16,152.62,152.62,3272.0,146.2174,146.4564,145.94,145.94,3272.0
2020-03-11 15:00:00,152.52,152.65,151.64,151.64,3447.0,145.8444,145.9687,145.0029,145.0029,3447.0
2020-03-11 15:05:00,151.53,151.53,150.61,151.13,13116.0,144.8978,144.8978,144.018,144.5153,13116.0
2020-03-11 15:10:00,151.1,151.47,150.5,150.62,3460.0,144.4866,144.8404,143.9128,144.0276,3460.0
2020-03-11 15:15:00,150.5,151.26,150.5,150.88,10269.0,143.9128,144.6396,143.9128,144.2762,10269.0
2020-03-11 15:20:00,150.84,151.45,150.5,150.65,13935.0,144.238,144.8213,143.9128,144.0563,13935.0
2020-03-11 15:25:00,150.89,152.04,150.89,152.03,2417.0,144.2858,145.3854,144.2858,145.3759,2417.0
2020-03-11 15:30:00,151.7,153.4,151.7,153.25,9615.0,145.0603,146.6859,145.0603,146.5425,9615.0
2020-03-11 15:35:00,153.17,154.33,153.12,154.0,13213.0,146.466,147.5752,146.4182,147.2596,13213.0
2020-03-11 15:40:00,154.13,154.48,153.67,153.87,10814.0,147.384,147.7186,146.9441,147.1353,10814.0
2020-03-11 15:45:00,153.92,154.46,153.46,154.24,6826.0,147.1832,147.6995,146.7433,147.4891,6826.0
2020-03-11 15:50:00,153.84,154.63,152.5,153.94,26336.0,147.1067,147.8621,145.8253,147.2023,26336.0
2020-03-11 15:55:00,153.92,154.43,153.69,153.77,28535.0,147.1832,147.6708,146.9632,147.0397,28535.0
2020-03-12 09:30:00,143.77,143.77,141.36,141.36,1100.0,137.4774,137.4774,135.1729,135.1729,1100.0
2020-03-12 09:35:00,141.36,141.36,141.36,141.36,0.0,135.1729,135.1729,135.1729,135.1729,0.0
2020-03-12 09:40:00,141.36,141.36,141.36,141.36,0.0,135.1729,135.1729,135.1729,135.1729,0.0
2020-03-12 09:45:00,141.36,141.36,141.36,141.36,0.0,135.1729,135.1729,135.1729,135.1729,0.0
2020-03-12 09:50:00,141.36,141.36,141.36,141.36,0.0,135.1729,135.1729,135.1729,135.1729,0.0
2020-03-12 09:55:00,142.14,142.96,141.2,142.06,22812.0,135.9187,136.7029,135.0199,135.8422,22812.0
2020-03-12 10:00:00,141.97,142.45,138.48,139.67,22917.0,135.7562,136.2152,132.4189,133.5569,22917.0
2020-03-12 10:05:00,138.87,141.49,138.49,140.78,16340.0,132.7919,135.2972,132.4285,134.6183,16340.0
2020-03-12 10:10:00,141.19,141.97,140.76,141.64,14650.0,135.0103,135.7562,134.5991,135.4406,14650.0
2020-03-12 10:15:00,141.78,142.5,141.25,141.45,13272.0,135.5745,136.263,135.0677,135.2589,13272.0
2020-03-12 10:20:00,141.59,141.7,140.78,141.07,9239.0,135.3928,135.498,134.6183,134.8956,9239.0
2020-03-12 10:25:00,141.47,142.53,141.4,142.31,5645.0,135.2781,136.2917,135.2111,136.0813,5645.0
2020-03-12 10:30:00,142.13,143.41,142.13,142.96,9368.0,135.9092,137.1332,135.9092,136.7029,9368.0
2020-03-12 10:35:00,143.01,144.06,142.73,142.84,16331.0,136.7507,137.7547,136.4829,136.5881,16331.0
2020-03-12 10:40:00,143.0,143.29,142.23,142.97,7040.0,136.7411,137.0184,136.0048,136.7124,7040.0
2020-03-12 10:45:00,142.81,143.31,142.5,142.57,5512.0,136.5594,137.0375,136.263,136.3299,5512.0
2020-03-12 10:50:00,142.29,143.51,142.27,143.39,8050.0,136.0622,137.2288,136.0431,137.114,8050.0
2020-03-12 10:55:00,143.91,143.94,142.96,143.94,4631.0,137.6113,137.64,136.7029,137.64,4631.0
2020-03-12 11:00:00,143.78,143.82,142.66,142.74,3566.0,137.487,137.5252,136.416,136.4925,3566.0
2020-03-12 11:05:00,142.77,143.43,142.4,142.83,6671.0,136.5212,137.1523,136.1674,136.5785,6671.0
2020-03-12 11:10:00,142.61,142.84,141.92,142.02,8212.0,136.3682,136.5881,135.7084,135.804,8212.0
2020-03-12 11:15:00,142.29,142.65,141.8,142.21,6473.0,136.0622,136.4064,135.5936,135.9857,6473.0
2020-03-12 11:20:00,142.26,142.33,141.79,142.09,5098.0,136.0335,136.1004,135.5841,135.8709,5098.0
2020-03-12 11:25:00,141.95,142.24,141.51,141.52,4976.0,135.7371,136.0144,135.3163,135.3259,4976.0
2020-03-12 11:30:00,141.58,142.24,140.75,140.75,10178.0,135.3833,136.0144,134.5896,134.5896,10178.0
2020-03-12 11:35:00,141.05,141.82,140.69,140.96,4352.0,134.8765,135.6127,134.5322,134.7904,4352.0
2020-03-12 11:40:00,141.06,141.3,140.72,141.14,6265.0,134.886,135.1155,134.5609,134.9625,6265.0
2020-03-12 11:45:00,141.2,141.34,140.87,141.34,3376.0,135.0199,135.1538,134.7043,135.1538,3376.0
2020-03-12 11:50:00,140.95,140.95,140.32,140.32,3755.0,134.7808,134.7808,134.1784,134.1784,3755.0
2020-03-12 11:55:00,140.59,141.67,140.58,141.01,4960.0,134.4366,135.4693,134.427,134.8382,4960.0
2020-03-12 12:00:00,140.9,140.9,140.28,140.54,6591.0,134.733,134.733,134.1402,134.3888,6591.0
2020-03-12 12:05:00,140.55,140.55,140.19,140.19,3200.0,134.3983,134.3983,134.0541,134.0541,3200.0
2020-03-12 12:10:00,140.36,140.38,139.57,139.96,16802.0,134.2167,134.2358,133.4612,133.8342,16802.0
2020-03-12 12:15:00,139.98,140.49,139.56,139.56,5979.0,133.8533,134.341,133.4517,133.4517,5979.0
2020-03-12 12:20:00,139.42,140.87,139.42,140.87,9401.0,133.3178,134.7043,133.3178,134.7043,9401.0
2020-03-12 12:25:00,140.73,141.19,140.43,140.76,5008.0,134.5705,135.0103,134.2836,134.5991,5008.0
2020-03-12 12:30:00,140.59,140.83,140.13,140.33,3806.0,134.4366,134.6661,133.9967,134.188,3806.0
2020-03-12 12:35:00,140.03,140.49,139.83,140.05,12806.0,133.9011,134.341,133.7098,133.9202,12806.0
2020-03-12 12:40:00,139.96,140.08,139.3,139.9,3486.0,133.8342,133.9489,133.203,133.7768,3486.0
2020-03-12 12:45:00,140.02,140.92,140.02,140.34,3833.0,133.8915,134.7521,133.8915,134.1975,3833.0
2020-03-12 12:50:00,140.35,143.01,140.35,142.88,6214.0,134.2071,136.7507,134.2071,136.6264,6214.0
2020-03-12 12:55:00,143.0,145.78,142.38,144.92,9834.0,136.7411,139.3994,136.1482,138.5771,9834.0
2020-03-12 13:00:00,144.7,147.14,143.85,146.94,9962.0,138.3667,140.6999,137.5539,140.5087,9962.0
2020-03-12 13:05:00,147.12,147.63,145.48,146.0,11670.0,140.6808,141.1685,139.1126,139.6098,11670.0
2020-03-12 13:10:00,146.37,146.6,143.94,144.53,9301.0,139.9636,140.1835,137.64,138.2041,9301.0
2020-03-12 13:15:00,144.46,144.69,143.76,143.89,6391.0,138.1372,138.3571,137.4678,137.5921,6391.0
2020-03-12 13:20:00,143.93,144.69,143.92,144.69,3900.0,137.6304,138.3571,137.6208,138.3571,3900.0
2020-03-12 13:25:00,144.78,145.14,144.18,144.84,3428.0,138.4432,138.7874,137.8695,138.5006,3428.0
2020-03-12 13:30:00,144.62,145.89,144.11,144.14,7485.0,138.2902,139.5046,137.8025,137.8312,7485.0
2020-03-12 13:35:00,144.15,144.36,142.11,142.28,4301.0,137.8408,138.0416,135.8901,136.0526,4301.0
2020-03-12 13:40:00,142.31,142.7,142.14,142.51,3300.0,136.0813,136.4542,135.9187,136.2725,3300.0
2020-03-12 13:45:00,142.59,144.19,142.41,144.06,4809.0,136.349,137.879,136.1769,137.7547,4809.0
2020-03-12 13:50:00,143.51,144.42,143.51,143.62,5002.0,137.2288,138.099,137.2288,137.334,5002.0
2020-03-12 13:55:00,143.59,144.78,143.49,144.78,2615.0,137.3053,138.4432,137.2097,138.4432,2615.0
2020-03-12 14:00:00,144.49,144.92,142.77,143.18,3523.0,138.1659,138.5771,136.5212,136.9132,3523.0
2020-03-12 14:05:00,143.97,143.97,142.8,142.99,2813.0,137.6686,137.6686,136.5499,136.7315,2813.0
2020-03-12 14:10:00,143.01,143.4,141.85,142.48,8582.0,136.7507,137.1236,135.6414,136.2439,8582.0
2020-03-12 14:15:00,142.1,142.67,141.68,141.68,2008.0,135.8805,136.4255,135.4789,135.4789,2008.0
2020-03-12 14:20:00,141.75,141.93,140.59,140.59,5784.0,135.5458,135.7179,134.4366,134.4366,5784.0
2020-03-12 14:25:00,140.69,141.25,140.31,140.32,15397.0,134.5322,135.0677,134.1688,134.1784,15397.0
2020-03-12 14:30:00,140.0,140.8,139.78,140.28,4223.0,133.8724,134.6374,133.662,134.1402,4223.0
2020-03-12 14:35:00,140.76,140.76,139.6,140.0,3318.0,134.5991,134.5991,133.4899,133.8724,3318.0
2020-03-12 14:40:00,139.86,140.63,139.85,140.09,4090.0,133.7385,134.4748,133.729,133.9585,4090.0
2020-03-12 14:45:00,140.26,140.59,139.93,140.5,23307.0,134.121,134.4366,133.8055,134.3505,23307.0
2020-03-12 14:50:00,140.65,141.22,140.35,140.68,5690.0,134.494,135.039,134.2071,134.5226,5690.0
2020-03-12 14:55:00,140.05,140.69,138.91,138.92,6077.0,133.9202,134.5322,132.8301,132.8397,6077.0
2020-03-12 15:00:00,139.17,139.68,138.62,139.0,6359.0,133.0787,133.5664,132.5528,132.9162,6359.0
2020-03-12 15:05:00,138.82,139.41,138.19,138.63,16991.0,132.7441,133.3082,132.1416,132.5624,16991.0
2020-03-12 15:10:00,138.92,139.99,138.9,139.3,11171.0,132.8397,133.8628,132.8206,133.203,11171.0
2020-03-12 15:15:00,139.28,139.28,138.23,138.44,11044.0,133.1839,133.1839,132.1799,132.3807,11044.0
2020-03-12 15:20:00,138.28,138.71,137.86,138.06,16245.0,132.2277,132.6389,131.8261,132.0173,16245.0
2020-03-12 15:25:00,138.13,138.69,137.83,137.92,10922.0,132.0843,132.6197,131.7974,131.8834,10922.0
2020-03-12 15:30:00,137.87,138.62,137.17,137.17,19855.0,131.8356,132.5528,131.1663,131.1663,19855.0
2020-03-12 15:35:00,137.21,138.55,137.19,138.15,11447.0,131.2045,132.4859,131.1854,132.1034,11447.0
2020-03-12 15:40:00,138.25,139.84,138.14,138.29,14373.0,132.199,133.7194,132.0938,132.2373,14373.0
2020-03-12 15:45:00,138.57,139.35,138.3,139.19,20495.0,132.505,133.2509,132.2468,133.0979,20495.0
2020-03-12 15:50:00,139.19,140.61,139.04,139.39,32104.0,133.0979,134.4557,132.9544,133.2891,32104.0
2020-03-12 15:55:00,139.34,139.35,135.91,136.12,76180.0,133.2413,133.2509,129.9614,130.1622,76180.0
2020-03-13 09:30:00,145.0,146.59,144.2,144.81,6689.0,138.6536,140.174,137.8886,138.4719,6689.0
2020-03-13 09:35:00,144.86,144.86,142.12,142.33,42210.0,138.5197,138.5197,135.8996,136.1004,42210.0
2020-03-13 09:40:00,141.73,141.96,139.65,140.07,14111.0,135.5267,135.7466,133.5377,133.9393,14111.0
2020-03-13 09:45:00,139.87,141.63,139.86,141.11,3904.0,133.7481,135.4311,133.7385,134.9338,3904.0
2020-03-13 09:50:00,141.11,141.17,137.16,137.61,8744.0,134.9338,134.9912,131.1567,131.587,8744.0
2020-03-13 09:55:00,137.74,138.1,136.24,137.69,18329.0,131.7113,132.0556,130.277,131.6635,18329.0
2020-03-13 10:00:00,137.5,138.92,137.5,138.92,5150.0,131.4818,132.8397,131.4818,132.8397,5150.0
2020-03-13 10:05:00,138.61,138.77,137.25,137.64,11900.0,132.5432,132.6962,131.2428,131.6157,11900.0
2020-03-13 10:10:00,137.69,138.27,137.39,137.8,5905.0,131.6635,132.2181,131.3766,131.7687,5905.0
2020-03-13 10:15:00,137.92,139.84,137.92,139.84,3708.0,131.8834,133.7194,131.8834,133.7194,3708.0
2020-03-13 10:20:00,139.57,141.21,139.56,140.7,5398.0,133.4612,135.0294,133.4517,134.5418,5398.0
2020-03-13 10:25:00,140.7,140.7,139.57,139.59,7410.0,134.5418,134.5418,133.4612,133.4804,7410.0
2020-03-13 10:30:00,139.75,139.75,138.72,138.73,8300.0,133.6334,133.6334,132.6484,132.658,8300.0
2020-03-13 10:35:00,138.72,139.27,138.22,138.98,6092.0,132.6484,133.1744,132.1703,132.8971,6092.0
2020-03-13 10:40:00,139.21,139.91,138.58,139.91,11681.0,133.117,133.7863,132.5146,133.7863,11681.0
2020-03-13 10:45:00,139.71,140.08,138.7,138.92,13263.0,133.5951,133.9489,132.6293,132.8397,13263.0
2020-03-13 10:50:00,138.96,138.99,138.16,138.16,5955.0,132.8779,132.9066,132.1129,132.1129,5955.0
2020-03-13 10:55:00,138.17,138.29,136.97,136.97,7595.0,132.1225,132.2373,130.975,130.975,7595.0
2020-03-13 11:00:00,136.93,138.27,136.61,138.27,7360.0,130.9368,132.2181,130.6308,132.2181,7360.0
2020-03-13 11:05:00,138.22,139.28,138.22,138.88,10411.0,132.1703,133.1839,132.1703,132.8014,10411.0
2020-03-13 11:10:00,138.87,138.87,137.97,138.57,3218.0,132.7919,132.7919,131.9313,132.505,3218.0
2020-03-13 11:15:00,138.79,140.01,138.42,140.01,8544.0,132.7154,133.882,132.3616,133.882,8544.0
2020-03-13 11:20:00,140.05,140.68,139.63,139.63,5247.0,133.9202,134.5226,133.5186,133.5186,5247.0
2020-03-13 11:25:00,139.6,139.6,138.24,138.24,3804.0,133.4899,133.4899,132.1894,132.1894,3804.0
2020-03-13 11:30:00,138.69,139.54,138.68,138.95,14658.0,132.6197,133.4325,132.6102,132.8684,14658.0
2020-03-13 11:35:00,138.99,139.99,138.99,139.59,12701.0,132.9066,133.8628,132.9066,133.4804,12701.0
2020-03-13 11:40:00,139.56,139.7,138.87,138.97,13672.0,133.4517,133.5855,132.7919,132.8875,13672.0
2020-03-13 11:45:00,139.08,139.78,139.07,139.41,8518.0,132.9927,133.662,132.9831,133.3082,8518.0
2020-03-13 11:50:00,139.41,139.43,138.88,138.99,5281.0,133.3082,133.3274,132.8014,132.9066,5281.0
2020-03-13 11:55:00,139.19,140.82,139.19,140.5,4521.0,133.0979,134.6565,133.0979,134.3505,4521.0
2020-03-13 12:00:00,140.84,140.85,139.91,139.91,3004.0,134.6756,134.6852,133.7863,133.7863,3004.0
2020-03-13 12:05:00,139.91,140.1,139.58,140.1,3100.0,133.7863,133.968,133.4708,133.968,3100.0
2020-03-13 12:10:00,140.16,140.85,140.14,140.6,3492.0,134.0254,134.6852,134.0063,134.4461,3492.0
2020-03-13 12:15:00,140.58,141.18,140.57,141.11,8141.0,134.427,135.0008,134.4175,134.9338,8141.0
2020-03-13 12:20:00,141.47,142.1,141.41,141.53,3980.0,135.2781,135.8805,135.2207,135.3354,3980.0
2020-03-13 12:25:00,141.23,141.49,141.21,141.21,6340.0,135.0486,135.2972,135.0294,135.0294,6340.0
2020-03-13 12:30:00,141.19,142.62,141.19,142.52,5514.0,135.0103,136.3777,135.0103,136.2821,5514.0
2020-03-13 12:35:00,142.53,142.73,141.85,142.73,5160.0,136.2917,136.4829,135.6414,136.4829,5160.0
2020-03-13 12:40:00,142.54,142.97,142.38,142.97,3386.0,136.3012,136.7124,136.1482,136.7124,3386.0
2020-03-13 12:45:00,142.81,143.47,142.81,143.47,3201.0,136.5594,137.1905,136.5594,137.1905,3201.0
2020-03-13 12:50:00,143.47,144.1,143.47,143.93,7224.0,137.1905,137.793,137.1905,137.6304,7224.0
2020-03-13 12:55:00,143.88,143.88,142.68,142.97,6521.0,137.5826,137.5826,136.4351,136.7124,6521.0
2020-03-13 13:00:00,142.71,142.98,142.3,142.3,4502.0,136.4638,136.722,136.0717,136.0717,4502.0
2020-03-13 13:05:00,142.28,142.28,141.66,141.94,2100.0,136.0526,136.0526,135.4598,135.7275,2100.0
2020-03-13 13:10:00,141.9,142.7,141.85,142.11,2700.0,135.6892,136.4542,135.6414,135.8901,2700.0
2020-03-13 13:15:00,142.71,142.71,141.64,142.01,2500.0,136.4638,136.4638,135.4406,135.7944,2500.0
2020-03-13 13:20:00,142.34,143.26,142.34,142.84,4101.0,136.11,136.9897,136.11,136.5881,4101.0
2020-03-13 13:25:00,142.99,143.59,142.99,143.59,1710.0,136.7315,137.3053,136.7315,137.3053,1710.0
2020-03-13 13:30:00,143.74,143.91,143.57,143.58,2675.0,137.4487,137.6113,137.2862,137.2957,2675.0
2020-03-13 13:35:00,143.69,143.69,143.1,143.36,3046.0,137.4009,137.4009,136.8367,137.0853,3046.0
2020-03-13 13:40:00,143.31,143.85,143.3,143.32,1800.0,137.0375,137.5539,137.028,137.0471,1800.0
2020-03-13 13:45:00,143.74,144.35,143.65,144.34,3058.0,137.4487,138.032,137.3627,138.0225,3058.0
2020-03-13 13:50:00,144.24,144.39,144.1,144.34,2406.0,137.9268,138.0703,137.793,138.0225,2406.0
2020-03-13 13:55:00,144.19,144.27,143.87,144.04,3000.0,137.879,137.9555,137.573,137.7356,3000.0
2020-03-13 14:00:00,143.79,143.79,142.6,142.6,3911.0,137.4965,137.4965,136.3586,136.3586,3911.0
2020-03-13 14:05:00,142.71,143.05,141.37,141.65,2403.0,136.4638,136.7889,135.1824,135.4502,2403.0
2020-03-13 14:10:00,141.46,141.9,141.46,141.77,2333.0,135.2685,135.6892,135.2685,135.5649,2333.0
2020-03-13 14:15:00,142.2,142.67,141.9,142.34,1700.0,135.9761,136.4255,135.6892,136.11,1700.0
2020-03-13 14:20:00,142.35,142.35,141.9,142.09,1892.0,136.1196,136.1196,135.6892,135.8709,1892.0
2020-03-13 14:25:00,142.07,142.46,141.73,141.74,4201.0,135.8518,136.2247,135.5267,135.5363,4201.0
2020-03-13 14:30:00,141.8,141.9,141.51,141.67,5333.0,135.5936,135.6892,135.3163,135.4693,5333.0
2020-03-13 14:35:00,141.73,141.79,140.96,140.96,3407.0,135.5267,135.5841,134.7904,134.7904,3407.0
2020-03-13 14:40:00,140.93,142.04,140.52,141.86,4808.0,134.7617,135.8231,134.3696,135.651,4808.0
2020-03-13 14:45:00,141.85,141.9,141.02,141.1,6544.0,135.6414,135.6892,134.8478,134.9243,6544.0
2020-03-13 14:50:00,141.1,141.74,141.01,141.63,4699.0,134.9243,135.5363,134.8382,135.4311,4699.0
2020-03-13 14:55:00,141.5,142.03,141.45,141.79,4226.0,135.3068,135.8136,135.2589,135.5841,4226.0
2020-03-13 15:00:00,141.9,142.89,141.74,142.37,7381.0,135.6892,136.6359,135.5363,136.1387,7381.0
2020-03-13 15:05:00,142.58,142.9,142.12,142.61,3676.0,136.3395,136.6455,135.8996,136.3682,3676.0
2020-03-13 15:10:00,142.6,142.6,141.22,141.89,7670.0,136.3586,136.3586,135.039,135.6797,7670.0
2020-03-13 15:15:00,141.9,142.71,141.72,142.17,7665.0,135.6892,136.4638,135.5171,135.9474,7665.0
2020-03-13 15:20:00,142.15,143.4,141.89,143.17,8699.0,135.9283,137.1236,135.6797,136.9037,8699.0
2020-03-13 15:25:00,143.01,143.57,142.8,143.39,8085.0,136.7507,137.2862,136.5499,137.114,8085.0
2020-03-13 15:30:00,143.54,143.61,140.29,141.23,8600.0,137.2575,137.3244,134.1497,135.0486,8600.0
2020-03-13 15:35:00,140.91,142.97,140.8,142.64,11438.0,134.7426,136.7124,134.6374,136.3969,11438.0
2020-03-13 15:40:00,143.09,144.51,142.49,144.1,13197.0,136.8272,138.185,136.2534,137.793,13197.0
2020-03-13 15:45:00,144.11,145.52,144.06,145.36,26488.0,137.8025,139.1508,137.7547,138.9978,26488.0
2020-03-13 15:50:00,145.58,148.28,145.58,147.91,46710.0,139.2082,141.79,139.2082,141.4362,46710.0
2020-03-13 15:55:00,147.99,149.79,147.85,149.72,100649.0,141.5127,143.2339,141.3788,143.167,100649.0
2020-03-16 09:30:00,137.0,137.0,137.0,137.0,0.0,131.0037,131.0037,131.0037,131.0037,0.0
2020-03-16 09:35:00,137.0,137.0,137.0,137.0,0.0,131.0037,131.0037,131.0037,131.0037,0.0
2020-03-16 09:40:00,137.0,137.0,137.0,137.0,0.0,131.0037,131.0037,131.0037,131.0037,0.0
2020-03-16 09:45:00,137.0,137.0,137.0,137.0,0.0,131.0037,131.0037,131.0037,131.0037,0.0
2020-03-16 09:50:00,137.49,139.0,134.61,136.59,34584.0,131.4723,132.9162,128.7183,130.6117,34584.0
2020-03-16 09:55:00,137.02,139.04,137.01,137.31,8844.0,131.0228,132.9544,131.0133,131.3001,8844.0
2020-03-16 10:00:00,137.9,138.06,135.03,135.57,17487.0,131.8643,132.0173,129.1199,129.6363,17487.0
2020-03-16 10:05:00,135.63,136.57,135.3,135.84,10234.0,129.6937,130.5925,129.3781,129.8945,10234.0
2020-03-16 10:10:00,136.0,136.58,135.75,135.92,7804.0,130.0475,130.6021,129.8084,129.971,7804.0
2020-03-16 10:15:00,135.85,136.18,135.64,135.77,8072.0,129.904,130.2196,129.7032,129.8275,8072.0
2020-03-16 10:20:00,135.71,135.71,134.12,134.34,6225.0,129.7702,129.7702,128.2498,128.4601,6225.0
2020-03-16 10:25:00,134.47,135.42,134.1,134.57,8472.0,128.5844,129.4929,128.2306,128.6801,8472.0
2020-03-16 10:30:00,135.0,137.58,135.0,137.58,3577.0,129.0913,131.5583,129.0913,131.5583,3577.0
2020-03-16 10:35:00,137.86,137.93,136.84,137.33,6624.0,131.8261,131.893,130.8507,131.3193,6624.0
2020-03-16 10:40:00,137.66,138.68,137.49,138.68,3400.0,131.6348,132.6102,131.4723,132.6102,3400.0
2020-03-16 10:45:00,138.82,138.9,138.4,138.76,7478.0,132.7441,132.8206,132.3424,132.6867,7478.0
2020-03-16 10:50:00,138.67,141.93,138.65,141.39,11949.0,132.6006,135.7179,132.5815,135.2016,11949.0
2020-03-16 10:55:00,141.68,141.99,140.48,140.49,13934.0,135.4789,135.7753,134.3314,134.341,13934.0
2020-03-16 11:00:00,140.65,142.74,140.25,141.96,4775.0,134.494,136.4925,134.1115,135.7466,4775.0
2020-03-16 11:05:00,142.67,142.92,142.13,142.51,6677.0,136.4255,136.6646,135.9092,136.2725,6677.0
2020-03-16 11:10:00,142.99,143.99,142.99,143.65,5887.0,136.7315,137.6878,136.7315,137.3627,5887.0
2020-03-16 11:15:00,143.92,144.51,143.09,143.43,24426.0,137.6208,138.185,136.8272,137.1523,24426.0
2020-03-16 11:20:00,143.35,144.19,143.21,144.0,18479.0,137.0758,137.879,136.9419,137.6973,18479.0
2020-03-16 11:25:00,144.36,144.9,143.73,144.08,8981.0,138.0416,138.5579,137.4392,137.7738,8981.0
2020-03-16 11:30:00,144.7,144.81,143.06,143.06,12094.0,138.3667,138.4719,136.7985,136.7985,12094.0
2020-03-16 11:35:00,142.85,143.85,142.39,143.73,5850.0,136.5977,137.5539,136.1578,137.4392,5850.0
2020-03-16 11:40:00,143.53,143.78,141.02,141.46,8695.0,137.2479,137.487,134.8478,135.2685,8695.0
2020-03-16 11:45:00,141.51,142.04,141.29,141.31,5009.0,135.3163,135.8231,135.1059,135.1251,5009.0
2020-03-16 11:50:00,141.48,142.35,141.3,142.06,6950.0,135.2876,136.1196,135.1155,135.8422,6950.0
2020-03-16 11:55:00,142.2,143.74,142.2,143.74,14480.0,135.9761,137.4487,135.9761,137.4487,14480.0
2020-03-16 12:00:00,143.47,144.1,143.47,144.1,8877.0,137.1905,137.793,137.1905,137.793,8877.0
2020-03-16 12:05:00,143.93,145.0,143.93,144.98,11813.0,137.6304,138.6536,137.6304,138.6344,11813.0
2020-03-16 12:10:00,145.15,146.22,144.95,145.83,15988.0,138.797,139.8202,138.6058,139.4472,15988.0
2020-03-16 12:15:00,145.85,146.13,145.27,145.27,17026.0,139.4664,139.7341,138.9117,138.9117,17026.0
2020-03-16 12:20:00,145.13,145.35,144.5,144.75,11606.0,138.7779,138.9882,138.1755,138.4145,11606.0
2020-03-16 12:25:00,144.78,144.99,144.28,144.58,10088.0,138.4432,138.644,137.9651,138.2519,10088.0
2020-03-16 12:30:00,144.49,145.39,143.91,144.36,3599.0,138.1659,139.0265,137.6113,138.0416,3599.0
2020-03-16 12:35:00,144.55,145.89,144.55,145.13,4201.0,138.2233,139.5046,138.2233,138.7779,4201.0
2020-03-16 12:40:00,145.17,145.29,144.77,145.03,7569.0,138.8161,138.9309,138.4336,138.6823,7569.0
2020-03-16 12:45:00,144.75,144.76,143.35,143.36,3101.0,138.4145,138.4241,137.0758,137.0853,3101.0
2020-03-16 12:50:00,143.36,143.36,141.7,141.81,4825.0,137.0853,137.0853,135.498,135.6032,4825.0
2020-03-16 12:55:00,141.78,142.17,141.59,141.74,5083.0,135.5745,135.9474,135.3928,135.5363,5083.0
2020-03-16 13:00:00,141.8,142.33,141.8,142.3,5199.0,135.5936,136.1004,135.5936,136.0717,5199.0
2020-03-16 13:05:00,142.39,142.39,141.91,142.02,1665.0,136.1578,136.1578,135.6988,135.804,1665.0
2020-03-16 13:10:00,141.89,143.06,141.89,143.05,6130.0,135.6797,136.7985,135.6797,136.7889,6130.0
2020-03-16 13:15:00,143.07,143.51,142.76,142.78,7267.0,136.808,137.2288,136.5116,136.5307,7267.0
2020-03-16 13:20:00,142.78,142.88,142.44,142.88,2191.0,136.5307,136.6264,136.2056,136.6264,2191.0
2020-03-16 13:25:00,142.86,142.86,141.95,141.95,2026.0,136.6072,136.6072,135.7371,135.7371,2026.0
2020-03-16 13:30:00,141.94,141.94,140.2,140.36,4598.0,135.7275,135.7275,134.0637,134.2167,4598.0
2020-03-16 13:35:00,140.33,140.83,139.33,140.56,3159.0,134.188,134.6661,133.2317,134.4079,3159.0
2020-03-16 13:40:00,140.15,140.15,139.57,139.78,3303.0,134.0158,134.0158,133.4612,133.662,3303.0
2020-03-16 13:45:00,139.96,140.82,139.96,140.18,3058.0,133.8342,134.6565,133.8342,134.0445,3058.0
2020-03-16 13:50:00,140.63,141.08,140.42,140.42,1115.0,134.4748,134.9051,134.274,134.274,1115.0
2020-03-16 13:55:00,140.77,141.42,140.76,141.18,2679.0,134.6087,135.2303,134.5991,135.0008,2679.0
2020-03-16 14:00:00,141.06,141.09,139.5,139.5,4842.0,134.886,134.9147,133.3943,133.3943,4842.0
2020-03-16 14:05:00,140.12,140.12,139.87,139.95,2058.0,133.9872,133.9872,133.7481,133.8246,2058.0
2020-03-16 14:10:00,140.0,140.51,140.0,140.47,3078.0,133.8724,134.3601,133.8724,134.3218,3078.0
2020-03-16 14:15:00,140.38,140.53,139.42,139.44,4187.0,134.2358,134.3792,133.3178,133.3369,4187.0
2020-03-16 14:20:00,139.45,139.69,138.94,139.03,4999.0,133.3465,133.576,132.8588,132.9449,4999.0
2020-03-16 14:25:00,139.07,139.96,138.82,139.96,4173.0,132.9831,133.8342,132.7441,133.8342,4173.0
2020-03-16 14:30:00,140.0,141.76,139.84,141.64,5779.0,133.8724,135.5554,133.7194,135.4406,5779.0
2020-03-16 14:35:00,142.62,142.71,141.83,141.87,4329.0,136.3777,136.4638,135.6223,135.6606,4329.0
2020-03-16 14:40:00,141.87,141.97,141.14,141.15,1973.0,135.6606,135.7562,134.9625,134.9721,1973.0
2020-03-16 14:45:00,141.3,141.6,140.59,141.08,3019.0,135.1155,135.4024,134.4366,134.9051,3019.0
2020-03-16 14:50:00,141.35,141.73,140.8,141.6,4491.0,135.1633,135.5267,134.6374,135.4024,4491.0
2020-03-16 14:55:00,141.93,143.08,140.96,142.82,7227.0,135.7179,136.8176,134.7904,136.569,7227.0
2020-03-16 15:00:00,143.04,143.65,142.58,142.58,3438.0,136.7794,137.3627,136.3395,136.3395,3438.0
2020-03-16 15:05:00,142.52,143.44,142.16,142.66,4207.0,136.2821,137.1618,135.9379,136.416,4207.0
2020-03-16 15:10:00,142.67,143.38,141.37,141.76,9024.0,136.4255,137.1045,135.1824,135.5554,9024.0
2020-03-16 15:15:00,141.58,142.32,141.18,141.77,6144.0,135.3833,136.0909,135.0008,135.5649,6144.0
2020-03-16 15:20:00,142.22,142.28,141.36,142.08,2900.0,135.9952,136.0526,135.1729,135.8614,2900.0
2020-03-16 15:25:00,142.22,142.4,140.52,140.52,5669.0,135.9952,136.1674,134.3696,134.3696,5669.0
2020-03-16 15:30:00,140.72,140.72,138.06,138.84,6218.0,134.5609,134.5609,132.0173,132.7632,6218.0
2020-03-16 15:35:00,138.61,138.81,138.16,138.34,8029.0,132.5432,132.7345,132.1129,132.2851,8029.0
2020-03-16 15:40:00,138.31,139.6,137.88,139.6,19697.0,132.2564,133.4899,131.8452,133.4899,19697.0
2020-03-16 15:45:00,139.47,140.19,138.95,138.95,14029.0,133.3656,134.0541,132.8684,132.8684,14029.0
2020-03-16 15:50:00,138.94,138.94,137.36,137.83,24190.0,132.8588,132.8588,131.348,131.7974,24190.0
2020-03-16 15:55:00,137.68,138.28,137.25,137.93,66473.0,131.654,132.2277,131.2428,131.893,66473.0
2020-03-17 09:30:00,140.3,141.87,139.22,141.3,18675.0,134.1593,135.6606,133.1265,135.1155,18675.0
2020-03-17 09:35:00,141.0,141.0,138.27,138.39,13001.0,134.8286,134.8286,132.2181,132.3329,13001.0
2020-03-17 09:40:00,138.48,138.57,137.62,137.83,10773.0,132.4189,132.505,131.5966,131.7974,10773.0
2020-03-17 09:45:00,137.83,138.72,137.58,138.07,13591.0,131.7974,132.6484,131.5583,132.0269,13591.0
2020-03-17 09:50:00,138.11,138.9,136.23,136.3,10794.0,132.0651,132.8206,130.2674,130.3344,10794.0
2020-03-17 09:55:00,136.24,136.89,135.95,135.95,7611.0,130.277,130.8985,129.9997,129.9997,7611.0
2020-03-17 10:00:00,136.09,137.44,135.59,137.21,7997.0,130.1335,131.4245,129.6554,131.2045,7997.0
2020-03-17 10:05:00,137.86,139.29,137.86,138.8,10777.0,131.8261,133.1935,131.8261,132.7249,10777.0
2020-03-17 10:10:00,139.0,139.75,138.85,139.05,8294.0,132.9162,133.6334,132.7727,132.964,8294.0
2020-03-17 10:15:00,138.73,139.89,138.56,138.92,6427.0,132.658,133.7672,132.4954,132.8397,6427.0
2020-03-17 10:20:00,138.96,140.08,138.92,139.73,3745.0,132.8779,133.9489,132.8397,133.6142,3745.0
2020-03-17 10:25:00,139.96,140.67,139.9,140.63,5909.0,133.8342,134.5131,133.7768,134.4748,5909.0
2020-03-17 10:30:00,140.53,141.83,140.48,141.06,6114.0,134.3792,135.6223,134.3314,134.886,6114.0
2020-03-17 10:35:00,141.03,141.82,140.84,141.17,7075.0,134.8573,135.6127,134.6756,134.9912,7075.0
2020-03-17 10:40:00,141.4,143.18,141.11,143.18,5819.0,135.2111,136.9132,134.9338,136.9132,5819.0
2020-03-17 10:45:00,143.19,143.96,142.06,142.73,9956.0,136.9228,137.6591,135.8422,136.4829,9956.0
2020-03-17 10:50:00,142.59,142.86,141.44,142.27,6528.0,136.349,136.6072,135.2494,136.0431,6528.0
2020-03-17 10:55:00,142.02,143.66,142.02,143.53,4688.0,135.804,137.3722,135.804,137.2479,4688.0
2020-03-17 11:00:00,143.57,144.98,143.25,144.55,7096.0,137.2862,138.6344,136.9802,138.2233,7096.0
2020-03-17 11:05:00,144.68,145.78,144.68,145.56,22075.0,138.3476,139.3994,138.3476,139.1891,22075.0
2020-03-17 11:10:00,145.85,146.26,145.16,146.12,7284.0,139.4664,139.8584,138.8066,139.7245,7284.0
2020-03-17 11:15:00,146.09,148.17,145.94,148.11,21043.0,139.6959,141.6848,139.5524,141.6274,21043.0
2020-03-17 11:20:00,148.37,148.62,147.0,147.19,9572.0,141.8761,142.1151,140.566,140.7477,9572.0
2020-03-17 11:25:00,147.19,148.59,147.05,148.26,6736.0,140.7477,142.0864,140.6138,141.7709,6736.0
2020-03-17 11:30:00,148.31,149.92,148.31,148.68,7780.0,141.8187,143.3582,141.8187,142.1725,7780.0
2020-03-17 11:35:00,148.89,148.92,147.42,147.42,4302.0,142.3733,142.402,140.9676,140.9676,4302.0
2020-03-17 11:40:00,147.37,147.91,147.3,147.81,7267.0,140.9198,141.4362,140.8529,141.3406,7267.0
2020-03-17 11:45:00,147.64,148.31,147.47,148.17,10065.0,141.178,141.8187,141.0155,141.6848,10065.0
2020-03-17 11:50:00,147.95,148.82,147.95,148.73,7418.0,141.4744,142.3064,141.4744,142.2203,7418.0
2020-03-17 11:55:00,148.87,150.64,148.79,150.64,9766.0,142.3542,144.0467,142.2777,144.0467,9766.0
2020-03-17 12:00:00,150.63,151.0,150.0,150.76,16303.0,144.0371,144.391,143.4347,144.1615,16303.0
2020-03-17 12:05:00,150.89,153.07,150.89,153.07,19725.0,144.2858,146.3704,144.2858,146.3704,19725.0
2020-03-17 12:10:00,153.03,154.08,153.03,153.98,8833.0,146.3321,147.3361,146.3321,147.2405,8833.0
2020-03-17 12:15:00,153.97,153.97,151.7,152.03,8938.0,147.231,147.231,145.0603,145.3759,8938.0
2020-03-17 12:20:00,152.16,152.21,150.28,150.81,9572.0,145.5002,145.548,143.7025,144.2093,9572.0
2020-03-17 12:25:00,150.81,151.04,150.6,150.72,9221.0,144.2093,144.4292,144.0085,144.1232,9221.0
2020-03-17 12:30:00,150.74,151.34,150.38,150.66,7325.0,144.1423,144.7161,143.7981,144.0658,7325.0
2020-03-17 12:35:00,150.64,150.8,149.24,149.66,7053.0,144.0467,144.1997,142.708,143.1096,7053.0
2020-03-17 12:40:00,149.81,150.01,149.68,149.91,7916.0,143.253,143.4443,143.1287,143.3487,7916.0
2020-03-17 12:45:00,149.86,150.14,149.62,150.14,10527.0,143.3009,143.5686,143.0714,143.5686,10527.0
2020-03-17 12:50:00,149.97,150.11,149.64,149.92,14431.0,143.406,143.5399,143.0905,143.3582,14431.0
2020-03-17 12:55:00,150.05,150.73,149.96,150.73,10897.0,143.4825,144.1328,143.3965,144.1328,10897.0
2020-03-17 13:00:00,151.32,152.28,150.83,151.52,7895.0,144.6969,145.6149,144.2284,144.8882,7895.0
2020-03-17 13:05:00,151.87,152.01,151.04,151.13,10118.0,145.2229,145.3567,144.4292,144.5153,10118.0
2020-03-17 13:10:00,151.13,151.13,150.25,150.28,12504.0,144.5153,144.5153,143.6738,143.7025,12504.0
2020-03-17 13:15:00,150.3,150.95,149.4,150.95,16728.0,143.7216,144.3431,142.861,144.3431,16728.0
2020-03-17 13:20:00,150.71,151.32,150.32,151.11,6745.0,144.1136,144.6969,143.7407,144.4961,6745.0
2020-03-17 13:25:00,151.2,151.78,151.07,151.49,6440.0,144.5822,145.1368,144.4579,144.8595,6440.0
2020-03-17 13:30:00,151.5,152.94,151.26,152.93,13838.0,144.8691,146.246,144.6396,146.2365,13838.0
2020-03-17 13:35:00,152.87,153.27,152.49,152.8,9446.0,146.1791,146.5616,145.8157,146.1122,9446.0
2020-03-17 13:40:00,152.75,153.52,152.63,153.11,12956.0,146.0644,146.8007,145.9496,146.4086,12956.0
2020-03-17 13:45:00,152.98,154.07,152.9,153.81,7498.0,146.2843,147.3266,146.2078,147.078,7498.0
2020-03-17 13:50:00,153.78,153.94,153.49,153.49,9280.0,147.0493,147.2023,146.772,146.772,9280.0
2020-03-17 13:55:00,153.49,153.88,153.37,153.76,7411.0,146.772,147.1449,146.6572,147.0302,7411.0
2020-03-17 14:00:00,153.9,154.02,153.16,153.46,8314.0,147.164,147.2788,146.4564,146.7433,8314.0
2020-03-17 14:05:00,153.43,154.76,153.38,154.62,10348.0,146.7146,147.9864,146.6668,147.8525,10348.0
2020-03-17 14:10:00,154.49,154.99,154.26,154.69,10753.0,147.7282,148.2063,147.5083,147.9194,10753.0
2020-03-17 14:15:00,154.96,155.81,154.92,155.81,5841.0,148.1776,148.9904,148.1394,148.9904,5841.0
2020-03-17 14:20:00,155.8,155.81,154.21,154.28,22486.0,148.9809,148.9904,147.4605,147.5274,22486.0
2020-03-17 14:25:00,154.37,156.06,154.3,155.96,13946.0,147.6135,149.2295,147.5465,149.1339,13946.0
2020-03-17 14:30:00,156.24,157.49,156.24,157.49,15371.0,149.4016,150.5969,149.4016,150.5969,15371.0
2020-03-17 14:35:00,157.49,158.07,157.25,157.48,17277.0,150.5969,151.1515,150.3674,150.5873,17277.0
2020-03-17 14:40:00,157.48,157.94,156.96,156.96,12328.0,150.5873,151.0272,150.0901,150.0901,12328.0
2020-03-17 14:45:00,156.84,157.0,155.77,155.77,13050.0,149.9753,150.1283,148.9522,148.9522,13050.0
2020-03-17 14:50:00,155.75,156.0,155.0,155.23,16421.0,148.9331,149.1721,148.2159,148.4358,16421.0
2020-03-17 14:55:00,155.24,156.67,155.15,156.65,17696.0,148.4454,149.8128,148.3593,149.7937,17696.0
2020-03-17 15:00:00,156.61,156.61,154.36,154.53,34473.0,149.7554,149.7554,147.6039,147.7665,34473.0
2020-03-17 15:05:00,154.5,156.56,154.42,155.74,23138.0,147.7378,149.7076,147.6613,148.9235,23138.0
2020-03-17 15:10:00,155.98,156.77,155.77,156.16,18121.0,149.153,149.9084,148.9522,149.3251,18121.0
2020-03-17 15:15:00,156.16,156.45,155.83,156.15,26892.0,149.3251,149.6024,149.0096,149.3155,26892.0
2020-03-17 15:20:00,156.22,156.22,154.54,154.76,26733.0,149.3825,149.3825,147.776,147.9864,26733.0
2020-03-17 15:25:00,154.64,154.97,154.0,154.17,33977.0,147.8716,148.1872,147.2596,147.4222,33977.0
2020-03-17 15:30:00,154.18,156.2,154.1,156.16,21730.0,147.4318,149.3634,147.3553,149.3251,21730.0
2020-03-17 15:35:00,156.21,157.95,156.21,157.75,23924.0,149.3729,151.0368,149.3729,150.8455,23924.0
2020-03-17 15:40:00,157.9,159.69,157.79,159.6,27686.0,150.989,152.7006,150.8838,152.6145,27686.0
2020-03-17 15:45:00,159.58,160.07,158.87,160.01,71870.0,152.5954,153.064,151.9165,153.0066,71870.0
2020-03-17 15:50:00,160.34,161.64,158.2,159.82,46600.0,153.3222,154.5653,151.2758,152.8249,46600.0
2020-03-17 15:55:00,159.96,162.3,159.46,161.44,126183.0,152.9588,155.1964,152.4807,154.374,126183.0
2020-03-18 09:30:00,148.4,151.69,146.75,150.54,31924.0,141.9048,145.0508,140.327,143.9511,31924.0
2020-03-18 09:35:00,150.65,150.98,147.41,148.26,26259.0,144.0563,144.3718,140.9581,141.7709,26259.0
2020-03-18 09:40:00,148.36,149.74,148.05,149.17,23392.0,141.8665,143.1861,141.5701,142.6411,23392.0
2020-03-18 09:45:00,149.45,149.45,146.6,147.81,13519.0,142.9088,142.9088,140.1835,141.3406,13519.0
2020-03-18 09:50:00,147.41,152.36,147.04,151.75,17465.0,140.9581,145.6914,140.6043,145.1081,17465.0
2020-03-18 09:55:00,151.74,152.48,150.86,151.6,29143.0,145.0986,145.8062,144.2571,144.9647,29143.0
2020-03-18 10:00:00,151.57,154.32,151.13,153.96,25488.0,144.936,147.5656,144.5153,147.2214,25488.0
2020-03-18 10:05:00,154.12,154.44,152.16,152.79,16702.0,147.3744,147.6804,145.5002,146.1026,16702.0
2020-03-18 10:10:00,152.74,153.4,152.14,152.64,15486.0,146.0548,146.6859,145.4811,145.9592,15486.0
2020-03-18 10:15:00,152.99,153.63,151.65,151.66,7755.0,146.2939,146.9058,145.0125,145.0221,7755.0
2020-03-18 10:20:00,151.86,151.86,150.44,151.16,11221.0,145.2133,145.2133,143.8555,144.544,11221.0
2020-03-18 10:25:00,151.34,152.17,151.01,151.46,17379.0,144.7161,145.5097,144.4005,144.8308,17379.0
2020-03-18 10:30:00,151.33,151.83,150.91,151.75,9925.0,144.7065,145.1846,144.3049,145.1081,9925.0
2020-03-18 10:35:00,151.61,151.81,150.99,151.6,7415.0,144.9743,145.1655,144.3814,144.9647,7415.0
2020-03-18 10:40:00,151.52,154.22,151.27,154.21,9884.0,144.8882,147.47,144.6491,147.4605,9884.0
2020-03-18 10:45:00,154.3,154.48,153.13,154.4,9317.0,147.5465,147.7186,146.4277,147.6421,9317.0
2020-03-18 10:50:00,154.52,154.75,153.4,153.73,6158.0,147.7569,147.9768,146.6859,147.0015,6158.0
2020-03-18 10:55:00,153.71,155.19,153.71,154.45,9891.0,146.9823,148.3976,146.9823,147.69,9891.0
2020-03-18 11:00:00,154.34,154.64,153.54,154.53,6481.0,147.5848,147.8716,146.8198,147.7665,6481.0
2020-03-18 11:05:00,154.62,155.08,154.08,154.74,5109.0,147.8525,148.2924,147.3361,147.9673,5109.0
2020-03-18 11:10:00,154.97,155.3,153.59,154.15,10315.0,148.1872,148.5028,146.8676,147.4031,10315.0
2020-03-18 11:15:00,154.15,154.53,153.46,153.96,2731.0,147.4031,147.7665,146.7433,147.2214,2731.0
2020-03-18 11:20:00,154.17,156.79,154.12,156.72,10599.0,147.4222,149.9275,147.3744,149.8606,10599.0
2020-03-18 11:25:00,156.31,156.36,155.0,155.41,7807.0,149.4685,149.5164,148.2159,148.6079,7807.0
2020-03-18 11:30:00,155.64,156.91,155.64,156.91,6060.0,148.8279,150.0423,148.8279,150.0423,6060.0
2020-03-18 11:35:00,156.71,158.81,156.64,157.19,8826.0,149.851,151.8591,149.7841,150.31,8826.0
2020-03-18 11:40:00,157.17,157.17,155.52,155.74,9609.0,150.2909,150.2909,148.7131,148.9235,9609.0
2020-03-18 11:45:00,155.53,157.2,155.41,157.02,24850.0,148.7227,150.3196,148.6079,150.1475,24850.0
2020-03-18 11:50:00,156.93,158.36,156.86,157.49,13749.0,150.0614,151.4288,149.9945,150.5969,13749.0
2020-03-18 11:55:00,157.5,157.85,156.85,157.23,13227.0,150.6065,150.9411,149.9849,150.3483,13227.0
2020-03-18 12:00:00,157.25,157.49,156.44,156.77,25361.0,150.3674,150.5969,149.5929,149.9084,25361.0
2020-03-18 12:05:00,156.72,158.36,156.72,157.53,12694.0,149.8606,151.4288,149.8606,150.6351,12694.0
2020-03-18 12:10:00,157.78,158.31,155.86,155.86,9856.0,150.8742,151.381,149.0382,149.0382,9856.0
2020-03-18 12:15:00,155.47,156.0,154.83,154.83,9033.0,148.6653,149.1721,148.0533,148.0533,9033.0
2020-03-18 12:20:00,154.9,155.86,154.73,154.89,7724.0,148.1203,149.0382,147.9577,148.1107,7724.0
2020-03-18 12:25:00,155.03,155.92,155.03,155.48,7857.0,148.2446,149.0956,148.2446,148.6749,7857.0
2020-03-18 12:30:00,155.72,156.01,155.03,155.86,6478.0,148.9044,149.1817,148.2446,149.0382,6478.0
2020-03-18 12:35:00,155.86,155.86,153.0,154.0,10856.0,149.0382,149.0382,146.3034,147.2596,10856.0
2020-03-18 12:40:00,154.26,154.83,154.01,154.65,6000.0,147.5083,148.0533,147.2692,147.8812,6000.0
2020-03-18 12:45:00,154.65,154.65,153.46,153.86,4604.0,147.8812,147.8812,146.7433,147.1258,4604.0
2020-03-18 12:50:00,153.85,154.31,153.28,153.44,3913.0,147.1162,147.5561,146.5712,146.7242,3913.0
2020-03-18 12:55:00,153.6,153.6,152.66,153.11,1600.0,146.8772,146.8772,145.9783,146.4086,1600.0
2020-03-18 13:00:00,153.11,153.11,153.11,153.11,0.0,146.4086,146.4086,146.4086,146.4086,0.0
2020-03-18 13:05:00,153.11,153.11,153.11,153.11,0.0,146.4086,146.4086,146.4086,146.4086,0.0
2020-03-18 13:10:00,152.5,153.33,152.5,152.51,7798.0,145.8253,146.619,145.8253,145.8349,7798.0
2020-03-18 13:15:00,152.27,152.27,150.28,151.05,7083.0,145.6054,145.6054,143.7025,144.4388,7083.0
2020-03-18 13:20:00,151.37,153.0,151.3,152.84,5719.0,144.7448,146.3034,144.6778,146.1504,5719.0
2020-03-18 13:25:00,153.0,153.33,150.55,151.43,11732.0,146.3034,146.619,143.9607,144.8021,11732.0
2020-03-18 13:30:00,151.39,151.39,148.28,149.71,15431.0,144.7639,144.7639,141.79,143.1574,15431.0
2020-03-18 13:35:00,149.7,153.69,149.62,151.95,10111.0,143.1479,146.9632,143.0714,145.2994,10111.0
2020-03-18 13:40:00,152.89,154.58,151.59,154.12,7953.0,146.1982,147.8143,144.9551,147.3744,7953.0
2020-03-18 13:45:00,154.47,154.48,151.51,152.62,9250.0,147.7091,147.7186,144.8786,145.94,9250.0
2020-03-18 13:50:00,152.63,155.33,152.62,154.52,9595.0,145.9496,148.5314,145.94,147.7569,9595.0
2020-03-18 13:55:00,154.89,155.42,153.05,154.72,11427.0,148.1107,148.6175,146.3512,147.9481,11427.0
2020-03-18 14:00:00,154.57,154.9,153.59,153.59,6172.0,147.8047,148.1203,146.8676,146.8676,6172.0
2020-03-18 14:05:00,153.05,153.99,152.4,153.74,9962.0,146.3512,147.2501,145.7297,147.011,9962.0
2020-03-18 14:10:00,153.75,153.75,151.41,151.5,9807.0,147.0206,147.0206,144.783,144.8691,9807.0
2020-03-18 14:15:00,151.7,153.12,150.0,150.03,26068.0,145.0603,146.4182,143.4347,143.4634,26068.0
2020-03-18 14:20:00,150.68,151.17,149.84,150.38,7070.0,144.085,144.5535,143.2817,143.7981,7070.0
2020-03-18 14:25:00,150.38,150.9,149.58,150.82,10289.0,143.7981,144.2953,143.0331,144.2188,10289.0
2020-03-18 14:30:00,150.62,151.91,150.61,151.6,14770.0,144.0276,145.2611,144.018,144.9647,14770.0
2020-03-18 14:35:00,151.84,153.14,151.45,152.91,10440.0,145.1942,146.4373,144.8213,146.2174,10440.0
2020-03-18 14:40:00,153.09,153.33,151.1,152.27,11795.0,146.3895,146.619,144.4866,145.6054,11795.0
2020-03-18 14:45:00,152.46,153.95,152.46,153.54,9621.0,145.7871,147.2118,145.7871,146.8198,9621.0
2020-03-18 14:50:00,153.64,155.0,153.02,153.63,16962.0,146.9154,148.2159,146.3225,146.9058,16962.0
2020-03-18 14:55:00,153.7,154.87,153.53,154.33,40010.0,146.9728,148.0916,146.8102,147.5752,40010.0
2020-03-18 15:00:00,154.09,154.41,151.54,151.54,19163.0,147.3457,147.6517,144.9073,144.9073,19163.0
2020-03-18 15:05:00,151.75,152.0,150.26,150.47,16623.0,145.1081,145.3472,143.6833,143.8842,16623.0
2020-03-18 15:10:00,150.8,152.0,150.51,151.79,16781.0,144.1997,145.3472,143.9224,145.1464,16781.0
2020-03-18 15:15:00,151.81,151.85,148.02,148.5,11245.0,145.1655,145.2038,141.5414,142.0004,11245.0
2020-03-18 15:20:00,148.52,148.52,146.23,147.21,16991.0,142.0195,142.0195,139.8297,140.7668,16991.0
2020-03-18 15:25:00,147.19,148.22,146.43,146.95,14898.0,140.7477,141.7326,140.021,140.5182,14898.0
2020-03-18 15:30:00,146.74,147.84,146.24,147.67,21200.0,140.3174,141.3693,139.8393,141.2067,21200.0
2020-03-18 15:35:00,147.64,147.98,147.1,147.22,22581.0,141.178,141.5031,140.6617,140.7764,22581.0
2020-03-18 15:40:00,147.35,149.83,147.35,149.25,15576.0,140.9007,143.2722,140.9007,142.7175,15576.0
2020-03-18 15:45:00,148.82,149.07,147.54,148.96,23770.0,142.3064,142.5454,141.0824,142.4402,23770.0
2020-03-18 15:50:00,148.79,150.86,147.87,149.96,35564.0,142.2777,144.2571,141.398,143.3965,35564.0
2020-03-18 15:55:00,149.95,152.8,147.57,151.37,109853.0,143.3869,146.1122,141.1111,144.7448,109853.0
2020-03-19 09:30:00,144.04,144.94,143.78,144.41,28957.0,137.7356,138.5962,137.487,138.0894,28957.0
2020-03-19 09:35:00,144.47,144.84,141.05,142.06,21402.0,138.1468,138.5006,134.8765,135.8422,21402.0
2020-03-19 09:40:00,141.86,145.23,141.74,144.73,29469.0,135.651,138.8735,135.5363,138.3954,29469.0
2020-03-19 09:45:00,144.21,145.0,143.2,143.75,10035.0,137.8981,138.6536,136.9323,137.4583,10035.0
2020-03-19 09:50:00,143.99,145.49,143.95,144.83,14974.0,137.6878,139.1221,137.6495,138.491,14974.0
2020-03-19 09:55:00,144.59,146.73,144.3,146.5,18365.0,138.2615,140.3078,137.9842,140.0879,18365.0
2020-03-19 10:00:00,146.01,146.01,144.02,146.0,13986.0,139.6194,139.6194,137.7165,139.6098,13986.0
2020-03-19 10:05:00,145.69,146.47,145.17,146.46,10410.0,139.3134,140.0592,138.8161,140.0497,10410.0
2020-03-19 10:10:00,146.14,146.19,144.01,144.22,12590.0,139.7437,139.7915,137.7069,137.9077,12590.0
2020-03-19 10:15:00,144.24,145.36,143.82,144.12,9209.0,137.9268,138.9978,137.5252,137.8121,9209.0
2020-03-19 10:20:00,144.5,144.99,142.57,144.99,7310.0,138.1755,138.644,136.3299,138.644,7310.0
2020-03-19 10:25:00,144.13,145.73,143.61,145.06,6518.0,137.8216,139.3516,137.3244,138.7109,6518.0
2020-03-19 10:30:00,145.11,147.05,144.61,146.95,13353.0,138.7588,140.6138,138.2806,140.5182,13353.0
2020-03-19 10:35:00,146.18,146.7,145.02,145.25,16343.0,139.7819,140.2792,138.6727,138.8926,16343.0
2020-03-19 10:40:00,145.46,145.99,143.67,144.2,9380.0,139.0934,139.6002,137.3818,137.8886,9380.0
2020-03-19 10:45:00,144.19,144.56,142.3,142.35,4798.0,137.879,138.2328,136.0717,136.1196,4798.0
2020-03-19 10:50:00,142.64,143.15,142.29,142.36,4874.0,136.3969,136.8845,136.0622,136.1291,4874.0
2020-03-19 10:55:00,142.67,144.06,142.12,144.06,5657.0,136.4255,137.7547,135.8996,137.7547,5657.0
2020-03-19 11:00:00,144.06,144.13,142.0,143.22,9135.0,137.7547,137.8216,135.7849,136.9515,9135.0
2020-03-19 11:05:00,143.22,144.41,142.6,144.4,6608.0,136.9515,138.0894,136.3586,138.0798,6608.0
2020-03-19 11:10:00,144.36,144.66,143.57,144.56,3920.0,138.0416,138.3284,137.2862,138.2328,3920.0
2020-03-19 11:15:00,144.96,144.96,144.15,144.5,4445.0,138.6153,138.6153,137.8408,138.1755,4445.0
2020-03-19 11:20:00,144.48,145.89,144.48,145.89,8373.0,138.1563,139.5046,138.1563,139.5046,8373.0
2020-03-19 11:25:00,145.6,148.99,145.28,148.89,9813.0,139.2273,142.4689,138.9213,142.3733,9813.0
2020-03-19 11:30:00,148.51,148.76,146.15,146.97,10664.0,142.0099,142.249,139.7532,140.5373,10664.0
2020-03-19 11:35:00,146.87,147.93,146.06,146.06,9584.0,140.4417,141.4553,139.6672,139.6672,9584.0
2020-03-19 11:40:00,146.48,146.49,144.53,145.41,7495.0,140.0688,140.0784,138.2041,139.0456,7495.0
2020-03-19 11:45:00,145.0,146.37,144.55,146.37,4927.0,138.6536,139.9636,138.2233,139.9636,4927.0
2020-03-19 11:50:00,145.71,148.68,145.71,147.41,4406.0,139.3325,142.1725,139.3325,140.9581,4406.0
2020-03-19 11:55:00,147.97,147.99,144.07,144.63,7440.0,141.4936,141.5127,137.7643,138.2998,7440.0
2020-03-19 12:00:00,144.11,145.66,144.1,144.48,8431.0,137.8025,139.2847,137.793,138.1563,8431.0
2020-03-19 12:05:00,144.47,145.2,143.72,144.14,5653.0,138.1468,138.8448,137.4296,137.8312,5653.0
2020-03-19 12:10:00,143.03,143.55,142.01,143.36,9439.0,136.7698,137.267,135.7944,137.0853,9439.0
2020-03-19 12:15:00,142.68,142.68,141.06,141.18,11180.0,136.4351,136.4351,134.886,135.0008,11180.0
2020-03-19 12:20:00,141.71,142.51,140.63,140.66,11658.0,135.5076,136.2725,134.4748,134.5035,11658.0
2020-03-19 12:25:00,140.91,142.26,140.86,141.89,6678.0,134.7426,136.0335,134.6948,135.6797,6678.0
2020-03-19 12:30:00,142.0,142.21,140.34,140.94,10905.0,135.7849,135.9857,134.1975,134.7713,10905.0
2020-03-19 12:35:00,140.26,141.21,140.26,141.12,3300.0,134.121,135.0294,134.121,134.9434,3300.0
2020-03-19 12:40:00,140.33,141.85,140.33,141.43,5043.0,134.188,135.6414,134.188,135.2398,5043.0
2020-03-19 12:45:00,141.38,141.86,140.45,140.53,7599.0,135.192,135.651,134.3027,134.3792,7599.0
2020-03-19 12:50:00,140.46,141.73,140.23,141.73,7213.0,134.3123,135.5267,134.0923,135.5267,7213.0
2020-03-19 12:55:00,141.49,141.95,140.7,140.7,7477.0,135.2972,135.7371,134.5418,134.5418,7477.0
2020-03-19 13:00:00,140.7,140.95,140.0,140.58,7346.0,134.5418,134.7808,133.8724,134.427,7346.0
2020-03-19 13:05:00,140.56,140.96,140.11,140.96,2200.0,134.4079,134.7904,133.9776,134.7904,2200.0
2020-03-19 13:10:00,140.3,141.75,140.13,140.84,14768.0,134.1593,135.5458,133.9967,134.6756,14768.0
2020-03-19 13:15:00,140.61,140.69,139.72,140.47,11512.0,134.4557,134.5322,133.6047,134.3218,11512.0
2020-03-19 13:20:00,140.23,141.54,140.05,140.08,7058.0,134.0923,135.345,133.9202,133.9489,7058.0
2020-03-19 13:25:00,140.12,140.6,138.06,138.64,5833.0,133.9872,134.4461,132.0173,132.5719,5833.0
2020-03-19 13:30:00,138.67,139.48,137.97,139.31,7431.0,132.6006,133.3752,131.9313,133.2126,7431.0
2020-03-19 13:35:00,138.88,139.62,138.27,139.13,6947.0,132.8014,133.509,132.2181,133.0405,6947.0
2020-03-19 13:40:00,139.11,140.36,139.02,140.0,9213.0,133.0214,134.2167,132.9353,133.8724,9213.0
2020-03-19 13:45:00,140.16,140.23,139.47,139.75,7076.0,134.0254,134.0923,133.3656,133.6334,7076.0
2020-03-19 13:50:00,139.86,141.21,139.86,140.84,10890.0,133.7385,135.0294,133.7385,134.6756,10890.0
2020-03-19 13:55:00,140.37,140.83,138.79,139.25,6618.0,134.2262,134.6661,132.7154,133.1552,6618.0
2020-03-19 14:00:00,139.24,139.24,137.56,137.74,9644.0,133.1457,133.1457,131.5392,131.7113,9644.0
2020-03-19 14:05:00,137.56,138.17,136.16,136.99,11578.0,131.5392,132.1225,130.2005,130.9942,11578.0
2020-03-19 14:10:00,137.18,138.02,136.74,137.68,7313.0,131.1758,131.9791,130.7551,131.654,7313.0
2020-03-19 14:15:00,137.68,138.18,137.09,138.18,4346.0,131.654,132.1321,131.0898,132.1321,4346.0
2020-03-19 14:20:00,137.94,138.03,137.1,138.03,5356.0,131.9026,131.9886,131.0993,131.9886,5356.0
2020-03-19 14:25:00,137.89,138.14,136.84,137.21,8280.0,131.8548,132.0938,130.8507,131.2045,8280.0
2020-03-19 14:30:00,137.31,138.22,137.3,137.53,10974.0,131.3001,132.1703,131.2906,131.5105,10974.0
2020-03-19 14:35:00,137.58,138.3,137.44,138.2,5204.0,131.5583,132.2468,131.4245,132.1512,5204.0
2020-03-19 14:40:00,138.2,139.13,138.16,138.91,4811.0,132.1512,133.0405,132.1129,132.8301,4811.0
2020-03-19 14:45:00,139.38,139.38,138.34,138.74,5322.0,133.2795,133.2795,132.2851,132.6676,5322.0
2020-03-19 14:50:00,138.44,139.9,137.31,137.5,10007.0,132.3807,133.7768,131.3001,131.4818,10007.0
2020-03-19 14:55:00,137.32,138.81,137.3,138.45,16073.0,131.3097,132.7345,131.2906,132.3902,16073.0
2020-03-19 15:00:00,138.44,138.74,136.84,137.14,8801.0,132.3807,132.6676,130.8507,131.1376,8801.0
2020-03-19 15:05:00,137.21,137.35,136.03,136.33,19882.0,131.2045,131.3384,130.0762,130.363,19882.0
2020-03-19 15:10:00,136.08,136.54,135.21,136.17,12794.0,130.124,130.5638,129.2921,130.21,12794.0
2020-03-19 15:15:00,136.31,137.12,135.99,136.88,24171.0,130.3439,131.1185,130.0379,130.889,24171.0
2020-03-19 15:20:00,136.76,137.62,136.64,137.62,14459.0,130.7742,131.5966,130.6595,131.5966,14459.0
2020-03-19 15:25:00,137.77,139.53,137.63,139.33,12861.0,131.74,133.423,131.6061,133.2317,12861.0
2020-03-19 15:30:00,139.31,139.31,137.03,137.42,16870.0,133.2126,133.2126,131.0324,131.4053,16870.0
2020-03-19 15:35:00,137.66,137.66,136.76,136.83,23539.0,131.6348,131.6348,130.7742,130.8412,23539.0
2020-03-19 15:40:00,136.84,138.75,136.69,138.61,17610.0,130.8507,132.6771,130.7073,132.5432,17610.0
2020-03-19 15:45:00,138.67,138.77,136.23,136.44,37382.0,132.6006,132.6962,130.2674,130.4682,37382.0
2020-03-19 15:50:00,136.38,136.42,134.8,135.71,75007.0,130.4109,130.4491,128.9,129.7702,75007.0
2020-03-19 15:55:00,135.85,136.44,135.08,136.09,96992.0,129.904,130.4682,129.1677,130.1335,96992.0
2020-03-20 09:30:00,134.49,135.38,131.33,132.28,91683.0,128.6036,129.4546,125.5819,126.4903,91683.0
2020-03-20 09:35:00,132.02,132.25,130.07,130.47,23615.0,126.2417,126.4616,124.377,124.7595,23615.0
2020-03-20 09:40:00,130.01,130.71,128.53,128.76,8672.0,124.3197,124.989,122.9044,123.1244,8672.0
2020-03-20 09:45:00,129.46,129.66,128.44,128.86,15622.0,123.7937,123.985,122.8184,123.22,15622.0
2020-03-20 09:50:00,128.86,128.91,127.82,128.4,8724.0,123.22,123.2678,122.2255,122.7801,8724.0
2020-03-20 09:55:00,128.43,129.22,128.43,129.09,6346.0,122.8088,123.5642,122.8088,123.4399,6346.0
2020-03-20 10:00:00,128.73,130.81,128.73,130.81,21586.0,123.0957,125.0846,123.0957,125.0846,21586.0
2020-03-20 10:05:00,130.26,130.55,129.27,130.5,16897.0,124.5587,124.836,123.612,124.7882,16897.0
2020-03-20 10:10:00,130.2,130.2,128.19,128.19,9698.0,124.5013,124.5013,122.5793,122.5793,9698.0
2020-03-20 10:15:00,127.92,129.29,127.29,128.86,10754.0,122.3211,123.6312,121.7187,123.22,10754.0
2020-03-20 10:20:00,128.63,130.41,128.63,129.38,11026.0,123.0001,124.7021,123.0001,123.7172,11026.0
2020-03-20 10:25:00,129.49,130.11,129.09,130.04,9373.0,123.8224,124.4153,123.4399,124.3483,9373.0
2020-03-20 10:30:00,130.23,130.82,130.02,130.8,8877.0,124.53,125.0942,124.3292,125.0751,8877.0
2020-03-20 10:35:00,130.63,131.6,130.58,131.53,20716.0,124.9125,125.8401,124.8647,125.7731,20716.0
2020-03-20 10:40:00,131.72,131.72,130.46,130.49,13605.0,125.9548,125.9548,124.75,124.7786,13605.0
2020-03-20 10:45:00,130.49,130.49,129.02,129.14,8713.0,124.7786,124.7786,123.373,123.4877,8713.0
2020-03-20 10:50:00,129.47,130.71,129.17,130.49,10100.0,123.8033,124.989,123.5164,124.7786,10100.0
2020-03-20 10:55:00,130.37,130.62,129.8,130.06,10309.0,124.6639,124.903,124.1188,124.3675,10309.0
2020-03-20 11:00:00,129.61,130.03,128.0,128.27,8883.0,123.9372,124.3388,122.3976,122.6558,8883.0
2020-03-20 11:05:00,128.27,129.76,128.26,129.76,24946.0,122.6558,124.0806,122.6463,124.0806,24946.0
2020-03-20 11:10:00,129.78,129.86,128.85,129.03,5948.0,124.0997,124.1762,123.2104,123.3825,5948.0
2020-03-20 11:15:00,129.21,129.31,128.85,128.89,23500.0,123.5547,123.6503,123.2104,123.2487,23500.0
2020-03-20 11:20:00,128.89,128.99,127.71,127.72,13783.0,123.2487,123.3443,122.1203,122.1299,13783.0
2020-03-20 11:25:00,127.71,128.26,127.43,127.62,9514.0,122.1203,122.6463,121.8526,122.0343,9514.0
2020-03-20 11:30:00,127.62,127.62,126.58,127.46,25567.0,122.0343,122.0343,121.0398,121.8813,25567.0
2020-03-20 11:35:00,127.24,128.01,127.03,127.36,8017.0,121.6709,122.4072,121.4701,121.7856,8017.0
2020-03-20 11:40:00,127.31,127.5,127.07,127.22,8600.0,121.7378,121.9195,121.5083,121.6518,8600.0
2020-03-20 11:45:00,127.1,127.52,126.69,127.52,6176.0,121.537,121.9386,121.145,121.9386,6176.0
2020-03-20 11:50:00,127.39,127.69,126.85,127.15,5725.0,121.8143,122.1012,121.298,121.5848,5725.0
2020-03-20 11:55:00,127.37,127.9,126.95,127.72,3943.0,121.7952,122.302,121.3936,122.1299,3943.0
2020-03-20 12:00:00,127.66,128.09,127.33,127.52,9222.0,122.0725,122.4837,121.757,121.9386,9222.0
2020-03-20 12:05:00,127.61,127.69,126.6,126.6,13381.0,122.0247,122.1012,121.0589,121.0589,13381.0
2020-03-20 12:10:00,126.45,127.11,126.38,126.96,6567.0,120.9155,121.5466,120.8485,121.4031,6567.0
2020-03-20 12:15:00,126.79,127.0,126.07,126.3,2351.0,121.2406,121.4414,120.5521,120.772,2351.0
2020-03-20 12:20:00,126.3,126.3,125.33,125.83,13733.0,120.772,120.772,119.8445,120.3226,13733.0
2020-03-20 12:25:00,125.7,125.93,125.07,125.2,4132.0,120.1983,120.4182,119.5959,119.7202,4132.0
2020-03-20 12:30:00,125.24,125.69,125.19,125.51,7197.0,119.7584,120.1887,119.7106,120.0166,7197.0
2020-03-20 12:35:00,125.52,125.52,124.9,124.94,8749.0,120.0262,120.0262,119.4333,119.4716,8749.0
2020-03-20 12:40:00,125.03,125.39,124.52,125.31,8567.0,119.5576,119.9019,119.0699,119.8254,8567.0
2020-03-20 12:45:00,125.25,125.38,124.86,124.86,11473.0,119.768,119.8923,119.3951,119.3951,11473.0
2020-03-20 12:50:00,124.76,124.76,124.01,124.08,10005.0,119.2994,119.2994,118.5823,118.6492,10005.0
2020-03-20 12:55:00,124.0,124.01,122.3,122.3,8513.0,118.5727,118.5823,116.9471,116.9471,8513.0
2020-03-20 13:00:00,122.36,123.89,122.29,123.19,14814.0,117.0045,118.4675,116.9375,117.7982,14814.0
2020-03-20 13:05:00,123.31,123.69,122.78,123.29,5789.0,117.9129,118.2763,117.4061,117.8938,5789.0
2020-03-20 13:10:00,123.61,123.96,122.94,122.95,6113.0,118.1998,118.5345,117.5591,117.5687,6113.0
2020-03-20 13:15:00,122.91,123.99,122.69,123.87,8523.0,117.5304,118.5631,117.32,118.4484,8523.0
2020-03-20 13:20:00,123.75,124.24,123.16,123.16,8800.0,118.3336,118.8022,117.7695,117.7695,8800.0
2020-03-20 13:25:00,123.26,123.54,122.77,123.09,9706.0,117.8651,118.1328,117.3965,117.7025,9706.0
2020-03-20 13:30:00,123.19,123.66,122.37,122.56,7004.0,117.7982,118.2476,117.014,117.1957,7004.0
2020-03-20 13:35:00,122.69,122.95,121.94,122.15,3170.0,117.32,117.5687,116.6029,116.8037,3170.0
2020-03-20 13:40:00,122.15,122.99,121.99,122.91,6643.0,116.8037,117.6069,116.6507,117.5304,6643.0
2020-03-20 13:45:00,122.72,122.91,122.01,122.11,7466.0,117.3487,117.5304,116.6698,116.7654,7466.0
2020-03-20 13:50:00,122.24,122.45,121.99,122.21,7375.0,116.8897,117.0905,116.6507,116.8611,7375.0
2020-03-20 13:55:00,122.05,122.06,121.08,121.56,4862.0,116.7081,116.7176,115.7805,116.2395,4862.0
2020-03-20 14:00:00,121.68,122.24,121.52,121.78,5084.0,116.3542,116.8897,116.2013,116.4499,5084.0
2020-03-20 14:05:00,121.79,122.65,121.79,122.64,5710.0,116.4594,117.2818,116.4594,117.2722,5710.0
2020-03-20 14:10:00,122.65,122.77,121.56,121.58,5009.0,117.2818,117.3965,116.2395,116.2586,5009.0
2020-03-20 14:15:00,121.76,121.84,120.52,120.72,12401.0,116.4307,116.5072,115.245,115.4363,12401.0
2020-03-20 14:20:00,120.96,121.54,120.79,120.88,8174.0,115.6658,116.2204,115.5032,115.5893,8174.0
2020-03-20 14:25:00,120.87,120.93,120.03,120.47,20478.0,115.5797,115.6371,114.7765,115.1972,20478.0
2020-03-20 14:30:00,120.2,120.73,119.0,119.0,15405.0,114.939,115.4458,113.7915,113.7915,15405.0
2020-03-20 14:35:00,119.13,119.55,119.0,119.13,10263.0,113.9159,114.3175,113.7915,113.9159,10263.0
2020-03-20 14:40:00,118.86,119.09,118.0,118.78,8852.0,113.6577,113.8776,112.8353,113.5812,8852.0
2020-03-20 14:45:00,118.53,118.82,118.04,118.19,11112.0,113.3421,113.6194,112.8736,113.017,11112.0
2020-03-20 14:50:00,118.32,118.48,116.65,116.87,21101.0,113.1413,113.2943,111.5444,111.7548,21101.0
2020-03-20 14:55:00,116.66,117.0,115.75,116.34,19220.0,111.554,111.8791,110.6838,111.248,19220.0
2020-03-20 15:00:00,116.47,116.63,115.64,115.81,15655.0,111.3723,111.5253,110.5786,110.7412,15655.0
2020-03-20 15:05:00,115.71,116.38,115.71,115.77,15647.0,110.6455,111.2862,110.6455,110.7029,15647.0
2020-03-20 15:10:00,115.83,116.65,115.22,116.18,15704.0,110.7603,111.5444,110.177,111.095,15704.0
2020-03-20 15:15:00,116.2,116.23,115.45,115.46,12325.0,111.1141,111.1428,110.3969,110.4065,12325.0
2020-03-20 15:20:00,115.45,115.61,115.24,115.38,15964.0,110.3969,110.5499,110.1961,110.33,15964.0
2020-03-20 15:25:00,115.45,117.56,115.34,117.51,15651.0,110.3969,112.4146,110.2917,112.3668,15651.0
2020-03-20 15:30:00,117.85,119.28,117.41,118.31,18878.0,112.6919,114.0593,112.2711,113.1317,18878.0
2020-03-20 15:35:00,118.3,118.3,116.38,116.46,18587.0,113.1222,113.1222,111.2862,111.3627,18587.0
2020-03-20 15:40:00,116.36,117.48,116.06,116.07,29283.0,111.2671,112.3381,110.9802,110.9898,29283.0
2020-03-20 15:45:00,116.05,116.31,115.2,115.35,25345.0,110.9707,111.2193,110.1579,110.3013,25345.0
2020-03-20 15:50:00,115.35,115.35,113.68,114.75,62573.0,110.3013,110.3013,108.7044,109.7276,62573.0
2020-03-20 15:55:00,114.93,116.25,113.43,114.34,134788.0,109.8997,111.1619,108.4653,109.3355,134788.0
2020-03-23 09:30:00,114.62,114.62,112.76,112.89,31439.0,109.6033,109.6033,107.8247,107.949,31439.0
2020-03-23 09:35:00,112.9,113.2,108.85,110.28,20166.0,107.9585,108.2454,104.0858,105.4532,20166.0
2020-03-23 09:40:00,110.44,111.13,109.73,111.13,7416.0,105.6062,106.266,104.9273,106.266,7416.0
2020-03-23 09:45:00,111.45,113.6,111.36,112.49,4810.0,106.572,108.6279,106.4859,107.5665,4810.0
2020-03-23 09:50:00,113.31,115.18,112.8,114.74,9169.0,108.3506,110.1387,107.8629,109.718,9169.0
2020-03-23 09:55:00,114.98,120.08,114.98,120.08,8428.0,109.9475,114.8243,109.9475,114.8243,8428.0
2020-03-23 10:00:00,120.03,120.49,119.81,120.13,21735.0,114.7765,115.2163,114.5661,114.8721,21735.0
2020-03-23 10:05:00,120.2,123.4,120.12,123.39,13342.0,114.939,117.999,114.8625,117.9894,13342.0
2020-03-23 10:10:00,123.35,123.69,120.87,120.88,15596.0,117.9512,118.2763,115.5797,115.5893,15596.0
2020-03-23 10:15:00,121.34,121.34,119.88,119.88,15572.0,116.0291,116.0291,114.633,114.633,15572.0
2020-03-23 10:20:00,119.91,120.0,117.92,119.66,19673.0,114.6617,114.7478,112.7588,114.4227,19673.0
2020-03-23 10:25:00,119.8,120.69,118.38,119.07,14822.0,114.5565,115.4076,113.1987,113.8585,14822.0
2020-03-23 10:30:00,118.82,118.86,118.05,118.48,7663.0,113.6194,113.6577,112.8831,113.2943,7663.0
2020-03-23 10:35:00,118.36,118.46,117.34,117.97,11369.0,113.1796,113.2752,112.2042,112.8066,11369.0
2020-03-23 10:40:00,118.2,119.5,118.11,119.38,9009.0,113.0266,114.2697,112.9405,114.1549,9009.0
2020-03-23 10:45:00,119.55,119.68,118.57,118.57,5443.0,114.3175,114.4418,113.3804,113.3804,5443.0
2020-03-23 10:50:00,118.56,119.24,117.5,117.5,7968.0,113.3708,114.021,112.3572,112.3572,7968.0
2020-03-23 10:55:00,117.53,118.09,116.75,116.78,9988.0,112.3859,112.9214,111.64,111.6687,9988.0
2020-03-23 11:00:00,116.89,117.21,116.04,116.73,14964.0,111.7739,112.0799,110.9611,111.6209,14964.0
2020-03-23 11:05:00,116.78,117.99,116.78,117.99,11421.0,111.6687,112.8258,111.6687,112.8258,11421.0
2020-03-23 11:10:00,118.35,119.27,118.19,119.27,4944.0,113.17,114.0497,113.017,114.0497,4944.0
2020-03-23 11:15:00,119.37,120.57,119.37,120.43,8900.0,114.1454,115.2928,114.1454,115.159,8900.0
2020-03-23 11:20:00,120.25,120.4,118.25,118.25,17370.0,114.9868,115.1303,113.0744,113.0744,17370.0
2020-03-23 11:25:00,118.52,118.6,117.74,117.94,7900.0,113.3326,113.4091,112.5867,112.7779,7900.0
2020-03-23 11:30:00,118.05,119.26,117.78,119.26,6932.0,112.8831,114.0402,112.6249,114.0402,6932.0
2020-03-23 11:35:00,119.12,120.13,118.77,118.77,11574.0,113.9063,114.8721,113.5716,113.5716,11574.0
2020-03-23 11:40:00,118.84,118.84,117.96,118.25,3794.0,113.6386,113.6386,112.7971,113.0744,3794.0
2020-03-23 11:45:00,118.13,118.61,117.94,118.36,8839.0,112.9596,113.4186,112.7779,113.1796,8839.0
2020-03-23 11:50:00,118.24,118.9,118.2,118.53,10794.0,113.0648,113.6959,113.0266,113.3421,10794.0
2020-03-23 11:55:00,118.55,118.55,117.94,118.11,6201.0,113.3612,113.3612,112.7779,112.9405,6201.0
2020-03-23 12:00:00,118.33,119.35,118.08,119.35,8276.0,113.1509,114.1262,112.9118,114.1262,8276.0
2020-03-23 12:05:00,119.34,119.34,118.38,118.66,8568.0,114.1167,114.1167,113.1987,113.4664,8568.0
2020-03-23 12:10:00,118.82,119.28,118.61,119.0,7463.0,113.6194,114.0593,113.4186,113.7915,7463.0
2020-03-23 12:15:00,118.91,120.93,118.68,120.5,6251.0,113.7055,115.6371,113.4856,115.2259,6251.0
2020-03-23 12:20:00,120.74,122.56,120.74,122.56,9641.0,115.4554,117.1957,115.4554,117.1957,9641.0
2020-03-23 12:25:00,122.86,122.98,122.13,122.86,3441.0,117.4826,117.5973,116.7846,117.4826,3441.0
2020-03-23 12:30:00,122.82,122.82,121.89,122.21,4974.0,117.4444,117.4444,116.5551,116.8611,4974.0
2020-03-23 12:35:00,122.33,123.49,122.27,123.49,6502.0,116.9758,118.085,116.9184,118.085,6502.0
2020-03-23 12:40:00,123.25,124.2,123.14,123.95,11291.0,117.8555,118.764,117.7503,118.5249,11291.0
2020-03-23 12:45:00,123.9,124.12,123.71,123.98,5784.0,118.4771,118.6875,118.2954,118.5536,5784.0
2020-03-23 12:50:00,124.22,125.0,124.22,124.81,5250.0,118.7831,119.5289,118.7831,119.3473,5250.0
2020-03-23 12:55:00,125.16,125.91,124.88,125.84,9304.0,119.6819,120.3991,119.4142,120.3322,9304.0
2020-03-23 13:00:00,125.58,125.7,124.76,124.89,13798.0,120.0836,120.1983,119.2994,119.4238,13798.0
2020-03-23 13:05:00,124.89,125.73,124.5,125.27,8907.0,119.4238,120.227,119.0508,119.7871,8907.0
2020-03-23 13:10:00,125.26,126.03,125.25,125.9,13642.0,119.7776,120.5139,119.768,120.3895,13642.0
2020-03-23 13:15:00,125.9,125.95,124.96,125.16,15754.0,120.3895,120.4374,119.4907,119.6819,15754.0
2020-03-23 13:20:00,124.99,124.99,123.73,124.06,10640.0,119.5194,119.5194,118.3145,118.6301,10640.0
2020-03-23 13:25:00,123.89,124.05,122.21,122.21,4524.0,118.4675,118.6205,116.8611,116.8611,4524.0
2020-03-23 13:30:00,122.24,122.36,120.84,121.44,5281.0,116.8897,117.0045,115.551,116.1248,5281.0
2020-03-23 13:35:00,121.51,121.51,119.61,119.61,4724.0,116.1917,116.1917,114.3748,114.3748,4724.0
2020-03-23 13:40:00,119.89,120.67,119.89,120.31,7838.0,114.6426,115.3885,114.6426,115.0442,7838.0
2020-03-23 13:45:00,120.4,123.02,120.31,123.02,5289.0,115.1303,117.6356,115.0442,117.6356,5289.0
2020-03-23 13:50:00,122.99,123.1,121.73,121.73,5916.0,117.6069,117.7121,116.4021,116.4021,5916.0
2020-03-23 13:55:00,121.72,121.72,120.04,120.32,2131.0,116.3925,116.3925,114.786,115.0538,2131.0
2020-03-23 14:00:00,120.34,120.52,119.11,119.65,4386.0,115.0729,115.245,113.8967,114.4131,4386.0
2020-03-23 14:05:00,120.06,121.17,120.06,120.44,8867.0,114.8052,115.8666,114.8052,115.1685,8867.0
2020-03-23 14:10:00,120.4,121.24,120.29,120.98,8553.0,115.1303,115.9335,115.0251,115.6849,8553.0
2020-03-23 14:15:00,120.86,121.47,120.85,120.98,2629.0,115.5701,116.1534,115.5606,115.6849,2629.0
2020-03-23 14:20:00,121.05,121.49,120.36,121.35,5734.0,115.7518,116.1726,115.092,116.0387,5734.0
2020-03-23 14:25:00,121.38,122.21,121.21,122.0,2409.0,116.0674,116.8611,115.9048,116.6602,2409.0
2020-03-23 14:30:00,122.27,122.29,121.01,121.01,5740.0,116.9184,116.9375,115.7136,115.7136,5740.0
2020-03-23 14:35:00,121.45,121.45,120.58,120.97,6424.0,116.1343,116.1343,115.3024,115.6753,6424.0
2020-03-23 14:40:00,121.39,122.25,121.19,122.01,2824.0,116.0769,116.8993,115.8857,116.6698,2824.0
2020-03-23 14:45:00,122.32,122.73,121.93,122.72,5837.0,116.9662,117.3583,116.5933,117.3487,5837.0
2020-03-23 14:50:00,122.69,122.69,121.87,121.87,18560.0,117.32,117.32,116.5359,116.5359,18560.0
2020-03-23 14:55:00,122.27,122.43,121.87,122.31,8060.0,116.9184,117.0714,116.5359,116.9567,8060.0
2020-03-23 15:00:00,122.27,123.08,122.08,123.0,12513.0,116.9184,117.693,116.7367,117.6165,12513.0
2020-03-23 15:05:00,123.2,123.32,122.87,123.08,18896.0,117.8077,117.9225,117.4922,117.693,18896.0
2020-03-23 15:10:00,123.07,123.07,122.4,122.83,10529.0,117.6834,117.6834,117.0427,117.4539,10529.0
2020-03-23 15:15:00,122.83,122.87,122.23,122.23,11271.0,117.4539,117.4922,116.8802,116.8802,11271.0
2020-03-23 15:20:00,122.14,122.26,120.63,120.75,12947.0,116.7941,116.9089,115.3502,115.465,12947.0
2020-03-23 15:25:00,120.68,120.85,120.08,120.76,13298.0,115.398,115.5606,114.8243,115.4745,13298.0
2020-03-23 15:30:00,120.64,120.74,119.88,120.08,8178.0,115.3598,115.4554,114.633,114.8243,8178.0
2020-03-23 15:35:00,119.94,120.95,119.86,120.62,17388.0,114.6904,115.6562,114.6139,115.3406,17388.0
2020-03-23 15:40:00,120.4,121.26,119.84,120.9,7431.0,115.1303,115.9526,114.5948,115.6084,7431.0
2020-03-23 15:45:00,120.9,121.62,120.0,120.0,18370.0,115.6084,116.2969,114.7478,114.7478,18370.0
2020-03-23 15:50:00,120.19,122.29,120.0,122.11,22623.0,114.9295,116.9375,114.7478,116.7654,22623.0
2020-03-23 15:55:00,122.12,122.33,121.35,121.35,58622.0,116.775,116.9758,116.0387,116.0387,58622.0
2020-03-24 09:30:00,127.46,132.93,127.46,131.37,26874.0,121.8813,127.1119,121.8813,125.6201,26874.0
2020-03-24 09:35:00,131.46,131.88,129.0,129.73,12766.0,125.7062,126.1078,123.3539,124.0519,12766.0
2020-03-24 09:40:00,129.2,129.41,127.47,127.94,9476.0,123.5451,123.7459,121.8908,122.3403,9476.0
2020-03-24 09:45:00,127.97,129.68,127.83,129.42,3591.0,122.3689,124.0041,122.2351,123.7555,3591.0
2020-03-24 09:50:00,129.4,130.17,128.85,129.94,5600.0,123.7364,124.4727,123.2104,124.2527,5600.0
2020-03-24 09:55:00,129.64,129.85,127.7,127.84,8926.0,123.9659,124.1667,122.1108,122.2446,8926.0
2020-03-24 10:00:00,127.84,128.05,126.11,127.67,7992.0,122.2446,122.4454,120.5904,122.0821,7992.0
2020-03-24 10:05:00,127.51,127.63,126.98,127.12,5233.0,121.9291,122.0438,121.4223,121.5561,5233.0
2020-03-24 10:10:00,127.3,127.3,125.56,126.49,10622.0,121.7283,121.7283,120.0644,120.9537,10622.0
2020-03-24 10:15:00,127.09,127.09,126.2,126.41,6349.0,121.5275,121.5275,120.6764,120.8772,6349.0
2020-03-24 10:20:00,126.44,126.96,126.35,126.65,8135.0,120.9059,121.4031,120.8198,121.1067,8135.0
2020-03-24 10:25:00,126.97,127.93,126.97,127.4,19531.0,121.4127,122.3307,121.4127,121.8239,19531.0
2020-03-24 10:30:00,127.27,127.29,126.1,126.67,10574.0,121.6996,121.7187,120.5808,121.1258,10574.0
2020-03-24 10:35:00,126.57,126.88,126.14,126.63,7303.0,121.0302,121.3267,120.619,121.0876,7303.0
2020-03-24 10:40:00,126.63,127.6,126.34,126.83,9810.0,121.0876,122.0151,120.8103,121.2788,9810.0
2020-03-24 10:45:00,126.81,127.37,125.18,125.18,8805.0,121.2597,121.7952,119.7011,119.7011,8805.0
2020-03-24 10:50:00,125.43,125.92,124.58,124.58,7913.0,119.9401,120.4087,119.1273,119.1273,7913.0
2020-03-24 10:55:00,125.19,126.41,124.78,125.43,9192.0,119.7106,120.8772,119.3186,119.9401,9192.0
2020-03-24 11:00:00,125.6,126.67,125.6,126.13,10428.0,120.1027,121.1258,120.1027,120.6095,10428.0
2020-03-24 11:05:00,126.13,127.03,125.77,126.99,12534.0,120.6095,121.4701,120.2652,121.4318,12534.0
2020-03-24 11:10:00,126.6,128.15,126.29,128.15,9197.0,121.0589,122.5411,120.7625,122.5411,9197.0
2020-03-24 11:15:00,128.08,128.7,127.78,128.14,5881.0,122.4741,123.067,122.1873,122.5315,5881.0
2020-03-24 11:20:00,128.32,128.94,128.18,128.33,11148.0,122.7036,123.2965,122.5698,122.7132,11148.0
2020-03-24 11:25:00,128.68,128.99,128.35,128.78,3848.0,123.0479,123.3443,122.7323,123.1435,3848.0
2020-03-24 11:30:00,128.98,129.24,128.14,128.34,3805.0,123.3347,123.5834,122.5315,122.7227,3805.0
2020-03-24 11:35:00,128.38,129.36,128.37,128.83,4586.0,122.761,123.6981,122.7514,123.1913,4586.0
2020-03-24 11:40:00,129.01,129.57,128.61,129.3,5735.0,123.3634,123.8989,122.9809,123.6407,5735.0
2020-03-24 11:45:00,129.07,129.3,128.45,128.45,6933.0,123.4208,123.6407,122.8279,122.8279,6933.0
2020-03-24 11:50:00,128.55,128.77,127.55,128.77,3519.0,122.9236,123.1339,121.9673,123.1339,3519.0
2020-03-24 11:55:00,128.87,129.37,128.45,129.19,7461.0,123.2296,123.7077,122.8279,123.5355,7461.0
2020-03-24 12:00:00,129.49,129.89,129.21,129.73,5000.0,123.8224,124.2049,123.5547,124.0519,5000.0
2020-03-24 12:05:00,129.7,129.87,129.03,129.3,6998.0,124.0232,124.1858,123.3825,123.6407,6998.0
2020-03-24 12:10:00,129.0,129.26,128.49,128.52,3068.0,123.3539,123.6025,122.8662,122.8949,3068.0
2020-03-24 12:15:00,128.61,128.89,128.34,128.44,4350.0,122.9809,123.2487,122.7227,122.8184,4350.0
2020-03-24 12:20:00,128.62,128.99,127.96,127.96,6154.0,122.9905,123.3443,122.3594,122.3594,6154.0
2020-03-24 12:25:00,127.6,128.58,127.6,128.56,12048.0,122.0151,122.9522,122.0151,122.9331,12048.0
2020-03-24 12:30:00,128.53,128.83,128.03,128.41,26686.0,122.9044,123.1913,122.4263,122.7897,26686.0
2020-03-24 12:35:00,128.35,129.22,128.07,129.22,15991.0,122.7323,123.5642,122.4646,123.5642,15991.0
2020-03-24 12:40:00,129.07,129.07,128.18,128.26,8277.0,123.4208,123.4208,122.5698,122.6463,8277.0
2020-03-24 12:45:00,128.39,128.41,127.96,128.29,8798.0,122.7706,122.7897,122.3594,122.6749,8798.0
2020-03-24 12:50:00,128.29,128.83,128.18,128.62,4000.0,122.6749,123.1913,122.5698,122.9905,4000.0
2020-03-24 12:55:00,128.5,128.74,127.51,127.57,17881.0,122.8757,123.1052,121.9291,121.9865,17881.0
2020-03-24 13:00:00,127.01,127.53,127.01,127.12,3931.0,121.451,121.9482,121.451,121.5561,3931.0
2020-03-24 13:05:00,126.75,126.76,125.77,125.77,1726.0,121.2023,121.2119,120.2652,120.2652,1726.0
2020-03-24 13:10:00,125.68,126.8,125.49,126.64,4548.0,120.1792,121.2502,119.9975,121.0972,4548.0
2020-03-24 13:15:00,126.64,126.77,126.31,126.5,4050.0,121.0972,121.2215,120.7816,120.9633,4050.0
2020-03-24 13:20:00,126.31,127.47,125.92,127.47,8201.0,120.7816,121.8908,120.4087,121.8908,8201.0
2020-03-24 13:25:00,127.52,128.78,127.21,128.75,5122.0,121.9386,123.1435,121.6422,123.1148,5122.0
2020-03-24 13:30:00,128.75,129.0,128.61,128.62,4400.0,123.1148,123.3539,122.9809,122.9905,4400.0
2020-03-24 13:35:00,128.62,129.01,128.39,128.85,5887.0,122.9905,123.3634,122.7706,123.2104,5887.0
2020-03-24 13:40:00,128.63,128.92,128.0,128.64,5389.0,123.0001,123.2774,122.3976,123.0096,5389.0
2020-03-24 13:45:00,128.79,128.83,128.12,128.54,4045.0,123.1531,123.1913,122.5124,122.914,4045.0
2020-03-24 13:50:00,128.11,128.36,127.29,128.07,5019.0,122.5028,122.7419,121.7187,122.4646,5019.0
2020-03-24 13:55:00,127.87,128.11,127.4,128.03,4511.0,122.2733,122.5028,121.8239,122.4263,4511.0
2020-03-24 14:00:00,127.99,128.05,127.4,127.81,6205.0,122.3881,122.4454,121.8239,122.2159,6205.0
2020-03-24 14:05:00,127.79,127.92,127.17,127.36,9621.0,122.1968,122.3211,121.604,121.7856,9621.0
2020-03-24 14:10:00,127.09,127.38,126.52,127.32,10018.0,121.5275,121.8048,120.9824,121.7474,10018.0
2020-03-24 14:15:00,127.32,128.91,127.14,128.82,12005.0,121.7474,123.2678,121.5753,123.1817,12005.0
2020-03-24 14:20:00,128.47,129.15,128.28,129.12,5535.0,122.8471,123.4973,122.6654,123.4686,5535.0
2020-03-24 14:25:00,129.15,129.68,128.85,129.36,9802.0,123.4973,124.0041,123.2104,123.6981,9802.0
2020-03-24 14:30:00,129.52,129.63,129.08,129.59,4905.0,123.8511,123.9563,123.4304,123.918,4905.0
2020-03-24 14:35:00,129.5,130.84,129.5,130.66,10728.0,123.832,125.1133,123.832,124.9412,10728.0
2020-03-24 14:40:00,130.93,131.18,130.4,130.78,8164.0,125.1994,125.4384,124.6926,125.056,8164.0
2020-03-24 14:45:00,130.92,131.01,130.34,130.84,7598.0,125.1898,125.2759,124.6352,125.1133,7598.0
2020-03-24 14:50:00,130.94,131.49,130.8,131.06,9764.0,125.209,125.7349,125.0751,125.3237,9764.0
2020-03-24 14:55:00,131.06,131.13,130.07,131.01,12664.0,125.3237,125.3906,124.377,125.2759,12664.0
2020-03-24 15:00:00,131.0,131.34,130.55,131.04,7692.0,125.2663,125.5914,124.836,125.3046,7692.0
2020-03-24 15:05:00,130.71,131.24,130.65,130.66,12235.0,124.989,125.4958,124.9316,124.9412,12235.0
2020-03-24 15:10:00,131.0,131.28,130.01,131.0,18186.0,125.2663,125.5341,124.3197,125.2663,18186.0
2020-03-24 15:15:00,130.97,131.19,130.01,130.77,9590.0,125.2376,125.448,124.3197,125.0464,9590.0
2020-03-24 15:20:00,130.62,131.08,130.07,130.79,12602.0,124.903,125.3428,124.377,125.0655,12602.0
2020-03-24 15:25:00,130.97,131.31,130.77,131.06,13292.0,125.2376,125.5628,125.0464,125.3237,13292.0
2020-03-24 15:30:00,131.37,132.47,131.12,132.39,22516.0,125.6201,126.672,125.3811,126.5955,22516.0
2020-03-24 15:35:00,132.43,132.96,131.83,132.78,51796.0,126.6337,127.1405,126.06,126.9684,51796.0
2020-03-24 15:40:00,132.63,134.03,132.47,133.38,23654.0,126.825,128.1637,126.672,127.5422,23654.0
2020-03-24 15:45:00,133.12,134.11,132.86,133.46,77009.0,127.2935,128.2402,127.0449,127.6187,77009.0
2020-03-24 15:50:00,133.32,135.85,133.32,134.31,46880.0,127.4848,129.904,127.4848,128.4315,46880.0
2020-03-24 15:55:00,134.29,135.63,134.03,134.78,95718.0,128.4123,129.6937,128.1637,128.8809,95718.0
2020-03-25 09:30:00,134.33,135.5,132.8,133.83,22997.0,128.4506,129.5694,126.9875,127.9725,22997.0
2020-03-25 09:35:00,134.76,136.99,134.0,136.5,11498.0,128.8618,130.9942,128.135,130.5256,11498.0
2020-03-25 09:40:00,136.44,136.97,135.98,136.77,13634.0,130.4682,130.975,130.0284,130.7838,13634.0
2020-03-25 09:45:00,136.43,136.86,134.55,134.55,19407.0,130.4587,130.8698,128.6609,128.6609,19407.0
2020-03-25 09:50:00,134.87,135.04,133.0,133.06,6993.0,128.9669,129.1295,127.1788,127.2362,6993.0
2020-03-25 09:55:00,132.9,134.48,132.9,134.02,7575.0,127.0832,128.594,127.0832,128.1541,7575.0
2020-03-25 10:00:00,133.99,134.76,133.39,134.76,6875.0,128.1255,128.8618,127.5517,128.8618,6875.0
2020-03-25 10:05:00,134.52,135.2,133.86,134.29,9985.0,128.6323,129.2825,128.0011,128.4123,9985.0
2020-03-25 10:10:00,134.3,134.3,132.79,132.84,6327.0,128.4219,128.4219,126.978,127.0258,6327.0
2020-03-25 10:15:00,132.52,135.02,132.52,134.41,25747.0,126.7198,129.1104,126.7198,128.5271,25747.0
2020-03-25 10:20:00,134.11,135.02,134.1,134.98,3299.0,128.2402,129.1104,128.2306,129.0721,3299.0
2020-03-25 10:25:00,134.62,134.97,133.28,133.28,2969.0,128.7279,129.0626,127.4465,127.4465,2969.0
2020-03-25 10:30:00,133.33,135.25,133.32,135.11,6165.0,127.4943,129.3303,127.4848,129.1964,6165.0
2020-03-25 10:35:00,135.05,135.36,134.14,135.36,4768.0,129.1391,129.4355,128.2689,129.4355,4768.0
2020-03-25 10:40:00,135.06,135.97,134.53,134.8,3968.0,129.1486,130.0188,128.6418,128.9,3968.0
2020-03-25 10:45:00,135.1,135.98,134.38,134.38,3448.0,129.1869,130.0284,128.4984,128.4984,3448.0
2020-03-25 10:50:00,134.09,134.7,133.17,133.8,6336.0,128.2211,128.8044,127.3413,127.9438,6336.0
2020-03-25 10:55:00,133.7,133.88,133.04,133.04,1400.0,127.8482,128.0203,127.217,127.217,1400.0
2020-03-25 11:00:00,133.0,134.35,133.0,134.12,5316.0,127.1788,128.4697,127.1788,128.2498,5316.0
2020-03-25 11:05:00,134.34,135.5,134.34,135.02,5670.0,128.4601,129.5694,128.4601,129.1104,5670.0
2020-03-25 11:10:00,135.08,135.39,134.59,135.39,10601.0,129.1677,129.4642,128.6992,129.4642,10601.0
2020-03-25 11:15:00,135.28,135.68,134.9,134.95,13014.0,129.359,129.7415,128.9956,129.0434,13014.0
2020-03-25 11:20:00,134.71,134.93,133.85,133.86,4620.0,128.8139,129.0243,127.9916,128.0011,4620.0
2020-03-25 11:25:00,133.86,135.45,133.68,135.05,6113.0,128.0011,129.5216,127.829,129.1391,6113.0
2020-03-25 11:30:00,134.35,134.86,134.05,134.86,1849.0,128.4697,128.9574,128.1828,128.9574,1849.0
2020-03-25 11:35:00,134.49,134.78,133.9,133.94,2621.0,128.6036,128.8809,128.0394,128.0776,2621.0
2020-03-25 11:40:00,134.12,134.3,133.53,133.81,2063.0,128.2498,128.4219,127.6856,127.9533,2063.0
2020-03-25 11:45:00,133.5,134.41,133.41,134.41,3567.0,127.6569,128.5271,127.5708,128.5271,3567.0
2020-03-25 11:50:00,133.52,133.59,133.15,133.15,900.0,127.676,127.743,127.3222,127.3222,900.0
2020-03-25 11:55:00,133.25,133.64,133.09,133.09,3100.0,127.4178,127.7908,127.2648,127.2648,3100.0
2020-03-25 12:00:00,133.19,134.94,133.17,134.94,2883.0,127.3605,129.0339,127.3413,129.0339,2883.0
2020-03-25 12:05:00,135.08,135.46,134.51,134.51,2294.0,129.1677,129.5311,128.6227,128.6227,2294.0
2020-03-25 12:10:00,134.91,134.91,134.12,134.31,900.0,129.0052,129.0052,128.2498,128.4315,900.0
2020-03-25 12:15:00,134.13,134.7,133.92,134.39,2277.0,128.2593,128.8044,128.0585,128.5079,2277.0
2020-03-25 12:20:00,134.02,134.95,134.01,134.95,2982.0,128.1541,129.0434,128.1446,129.0434,2982.0
2020-03-25 12:25:00,135.0,135.45,134.84,135.11,4050.0,129.0913,129.5216,128.9383,129.1964,4050.0
2020-03-25 12:30:00,134.88,135.16,134.6,135.07,1091.0,128.9765,129.2442,128.7088,129.1582,1091.0
2020-03-25 12:35:00,135.07,135.44,134.64,135.26,3700.0,129.1582,129.512,128.747,129.3399,3700.0
2020-03-25 12:40:00,135.05,135.2,134.54,134.75,2961.0,129.1391,129.2825,128.6514,128.8522,2961.0
2020-03-25 12:45:00,135.19,135.6,135.0,135.45,7700.0,129.2729,129.665,129.0913,129.5216,7700.0
2020-03-25 12:50:00,135.43,135.69,135.43,135.61,5410.0,129.5024,129.7511,129.5024,129.6746,5410.0
2020-03-25 12:55:00,135.69,135.74,135.28,135.29,1706.0,129.7511,129.7989,129.359,129.3686,1706.0
2020-03-25 13:00:00,135.57,136.26,135.47,135.95,4603.0,129.6363,130.2961,129.5407,129.9997,4603.0
2020-03-25 13:05:00,136.03,136.99,136.02,136.77,2847.0,130.0762,130.9942,130.0666,130.7838,2847.0
2020-03-25 13:10:00,136.93,136.93,135.66,135.66,1376.0,130.9368,130.9368,129.7224,129.7224,1376.0
2020-03-25 13:15:00,135.67,136.79,135.67,136.79,3546.0,129.7319,130.8029,129.7319,130.8029,3546.0
2020-03-25 13:20:00,136.66,137.42,136.62,137.17,2361.0,130.6786,131.4053,130.6403,131.1663,2361.0
2020-03-25 13:25:00,136.92,137.44,136.71,137.44,3485.0,130.9272,131.4245,130.7264,131.4245,3485.0
2020-03-25 13:30:00,137.3,137.95,137.0,137.34,3200.0,131.2906,131.9121,131.0037,131.3288,3200.0
2020-03-25 13:35:00,137.18,138.12,137.18,137.86,3711.0,131.1758,132.0747,131.1758,131.8261,3711.0
2020-03-25 13:40:00,137.86,138.48,137.86,138.48,2135.0,131.8261,132.4189,131.8261,132.4189,2135.0
2020-03-25 13:45:00,138.44,139.38,138.44,138.73,4726.0,132.3807,133.2795,132.3807,132.658,4726.0
2020-03-25 13:50:00,139.12,139.27,138.79,139.05,2142.0,133.0309,133.1744,132.7154,132.964,2142.0
2020-03-25 13:55:00,138.86,139.32,138.57,138.81,2803.0,132.7823,133.2222,132.505,132.7345,2803.0
2020-03-25 14:00:00,138.8,138.89,137.59,137.83,4585.0,132.7249,132.811,131.5679,131.7974,4585.0
2020-03-25 14:05:00,137.79,137.97,136.06,136.58,2868.0,131.7591,131.9313,130.1049,130.6021,2868.0
2020-03-25 14:10:00,136.64,137.84,136.48,137.83,4736.0,130.6595,131.8069,130.5065,131.7974,4736.0
2020-03-25 14:15:00,137.96,138.25,137.66,138.25,2321.0,131.9217,132.199,131.6348,132.199,2321.0
2020-03-25 14:20:00,138.43,138.69,138.07,138.07,2137.0,132.3711,132.6197,132.0269,132.0269,2137.0
2020-03-25 14:25:00,137.87,138.58,137.8,138.32,4751.0,131.8356,132.5146,131.7687,132.2659,4751.0
2020-03-25 14:30:00,138.06,138.25,136.78,137.0,2000.0,132.0173,132.199,130.7933,131.0037,2000.0
2020-03-25 14:35:00,136.81,137.45,136.64,137.45,2778.0,130.822,131.434,130.6595,131.434,2778.0
2020-03-25 14:40:00,137.41,137.41,136.68,137.09,2075.0,131.3958,131.3958,130.6977,131.0898,2075.0
2020-03-25 14:45:00,136.81,138.11,136.81,137.8,2896.0,130.822,132.0651,130.822,131.7687,2896.0
2020-03-25 14:50:00,138.04,138.05,137.17,137.75,3523.0,131.9982,132.0078,131.1663,131.7209,3523.0
2020-03-25 14:55:00,137.92,139.11,137.92,138.97,2900.0,131.8834,133.0214,131.8834,132.8875,2900.0
2020-03-25 15:00:00,138.9,139.61,138.72,139.61,7860.0,132.8206,133.4995,132.6484,133.4995,7860.0
2020-03-25 15:05:00,139.74,139.98,139.21,139.34,3986.0,133.6238,133.8533,133.117,133.2413,3986.0
2020-03-25 15:10:00,139.35,139.35,138.32,139.0,5669.0,133.2509,133.2509,132.2659,132.9162,5669.0
2020-03-25 15:15:00,139.27,139.79,138.97,139.44,4115.0,133.1744,133.6716,132.8875,133.3369,4115.0
2020-03-25 15:20:00,139.53,139.9,138.79,139.56,7329.0,133.423,133.7768,132.7154,133.4517,7329.0
2020-03-25 15:25:00,139.33,139.66,138.51,139.47,5047.0,133.2317,133.5473,132.4476,133.3656,5047.0
2020-03-25 15:30:00,139.65,140.52,139.38,140.06,8559.0,133.5377,134.3696,133.2795,133.9298,8559.0
2020-03-25 15:35:00,139.88,140.27,139.47,139.81,15945.0,133.7577,134.1306,133.3656,133.6907,15945.0
2020-03-25 15:40:00,139.54,139.99,137.73,138.76,7926.0,133.4325,133.8628,131.7018,132.6867,7926.0
2020-03-25 15:45:00,138.67,138.69,137.29,137.79,9350.0,132.6006,132.6197,131.281,131.7591,9350.0
2020-03-25 15:50:00,137.58,137.86,135.49,136.54,25784.0,131.5583,131.8261,129.5598,130.5638,25784.0
2020-03-25 15:55:00,136.55,136.92,134.64,135.37,48983.0,130.5734,130.9272,128.747,129.4451,48983.0
2020-03-26 09:30:00,135.54,138.97,135.54,137.47,11371.0,129.6076,132.8875,129.6076,131.4531,11371.0
2020-03-26 09:35:00,138.05,138.64,136.57,138.22,4453.0,132.0078,132.5719,130.5925,132.1703,4453.0
2020-03-26 09:40:00,138.66,138.66,136.35,136.9,4780.0,132.5911,132.5911,130.3822,130.9081,4780.0
2020-03-26 09:45:00,136.97,137.68,135.98,135.98,9743.0,130.975,131.654,130.0284,130.0284,9743.0
2020-03-26 09:50:00,135.74,137.2,135.03,137.2,11780.0,129.7989,131.195,129.1199,131.195,11780.0
2020-03-26 09:55:00,137.99,140.72,137.0,140.7,11087.0,131.9504,134.5609,131.0037,134.5418,11087.0
2020-03-26 10:00:00,140.54,141.36,137.54,137.84,7300.0,134.3888,135.1729,131.5201,131.8069,7300.0
2020-03-26 10:05:00,138.11,139.3,137.57,139.3,10677.0,132.0651,133.203,131.5488,133.203,10677.0
2020-03-26 10:10:00,139.5,139.92,138.55,138.55,7740.0,133.3943,133.7959,132.4859,132.4859,7740.0
2020-03-26 10:15:00,138.69,139.42,137.98,139.41,8472.0,132.6197,133.3178,131.9408,133.3082,8472.0
2020-03-26 10:20:00,139.28,141.05,139.28,139.82,4303.0,133.1839,134.8765,133.1839,133.7003,4303.0
2020-03-26 10:25:00,140.05,140.36,139.41,140.03,5979.0,133.9202,134.2167,133.3082,133.9011,5979.0
2020-03-26 10:30:00,140.3,141.41,139.67,140.94,7100.0,134.1593,135.2207,133.5569,134.7713,7100.0
2020-03-26 10:35:00,140.94,140.96,139.01,139.56,5701.0,134.7713,134.7904,132.9257,133.4517,5701.0
2020-03-26 10:40:00,139.33,139.56,138.7,139.24,6513.0,133.2317,133.4517,132.6293,133.1457,6513.0
2020-03-26 10:45:00,139.25,139.49,138.04,138.26,6786.0,133.1552,133.3847,131.9982,132.2086,6786.0
2020-03-26 10:50:00,138.43,139.73,138.08,138.87,4477.0,132.3711,133.6142,132.0364,132.7919,4477.0
2020-03-26 10:55:00,138.72,139.16,137.72,138.88,5700.0,132.6484,133.0692,131.6922,132.8014,5700.0
2020-03-26 11:00:00,138.71,139.38,137.82,138.72,5100.0,132.6389,133.2795,131.7878,132.6484,5100.0
2020-03-26 11:05:00,138.12,138.49,136.65,137.73,5759.0,132.0747,132.4285,130.669,131.7018,5759.0
2020-03-26 11:10:00,137.7,138.69,137.55,138.23,5856.0,131.6731,132.6197,131.5296,132.1799,5856.0
2020-03-26 11:15:00,138.31,139.42,138.28,139.42,3120.0,132.2564,133.3178,132.2277,133.3178,3120.0
2020-03-26 11:20:00,139.56,140.67,139.39,139.96,14328.0,133.4517,134.5131,133.2891,133.8342,14328.0
2020-03-26 11:25:00,139.92,139.92,138.25,138.3,7736.0,133.7959,133.7959,132.199,132.2468,7736.0
2020-03-26 11:30:00,138.31,139.16,137.69,139.16,6356.0,132.2564,133.0692,131.6635,133.0692,6356.0
2020-03-26 11:35:00,139.12,139.12,137.89,138.41,6486.0,133.0309,133.0309,131.8548,132.352,6486.0
2020-03-26 11:40:00,138.41,138.8,137.55,137.87,2444.0,132.352,132.7249,131.5296,131.8356,2444.0
2020-03-26 11:45:00,137.6,137.77,137.26,137.27,1900.0,131.5775,131.74,131.2523,131.2619,1900.0
2020-03-26 11:50:00,137.22,138.36,137.22,138.25,3371.0,131.2141,132.3042,131.2141,132.199,3371.0
2020-03-26 11:55:00,138.17,138.5,137.61,138.48,5618.0,132.1225,132.4381,131.587,132.4189,5618.0
2020-03-26 12:00:00,138.63,139.49,138.62,138.77,2448.0,132.5624,133.3847,132.5528,132.6962,2448.0
2020-03-26 12:05:00,138.77,138.99,138.43,138.78,3162.0,132.6962,132.9066,132.3711,132.7058,3162.0
2020-03-26 12:10:00,138.58,139.02,138.12,139.0,5002.0,132.5146,132.9353,132.0747,132.9162,5002.0
2020-03-26 12:15:00,138.77,138.92,138.12,138.12,2000.0,132.6962,132.8397,132.0747,132.0747,2000.0
2020-03-26 12:20:00,138.4,138.87,138.25,138.84,3658.0,132.3424,132.7919,132.199,132.7632,3658.0
2020-03-26 12:25:00,138.84,139.39,138.53,139.08,5369.0,132.7632,133.2891,132.4667,132.9927,5369.0
2020-03-26 12:30:00,139.3,139.88,138.92,139.56,12274.0,133.203,133.7577,132.8397,133.4517,12274.0
2020-03-26 12:35:00,139.57,139.9,139.43,139.9,4200.0,133.4612,133.7768,133.3274,133.7768,4200.0
2020-03-26 12:40:00,140.0,140.25,139.76,139.76,3650.0,133.8724,134.1115,133.6429,133.6429,3650.0
2020-03-26 12:45:00,139.81,140.28,139.77,140.2,5515.0,133.6907,134.1402,133.6525,134.0637,5515.0
2020-03-26 12:50:00,140.35,141.45,140.34,141.45,4776.0,134.2071,135.2589,134.1975,135.2589,4776.0
2020-03-26 12:55:00,141.25,142.2,141.13,142.2,5122.0,135.0677,135.9761,134.9529,135.9761,5122.0
2020-03-26 13:00:00,142.09,142.21,141.62,141.86,6688.0,135.8709,135.9857,135.4215,135.651,6688.0
2020-03-26 13:05:00,141.94,141.95,140.68,140.95,5000.0,135.7275,135.7371,134.5226,134.7808,5000.0
2020-03-26 13:10:00,141.14,141.15,140.22,140.67,4685.0,134.9625,134.9721,134.0828,134.5131,4685.0
2020-03-26 13:15:00,140.68,141.55,140.56,141.51,5271.0,134.5226,135.3546,134.4079,135.3163,5271.0
2020-03-26 13:20:00,141.39,141.39,140.26,140.42,3400.0,135.2016,135.2016,134.121,134.274,3400.0
2020-03-26 13:25:00,140.3,141.11,140.28,140.89,9000.0,134.1593,134.9338,134.1402,134.7235,9000.0
2020-03-26 13:30:00,140.89,140.9,139.63,140.13,10678.0,134.7235,134.733,133.5186,133.9967,10678.0
2020-03-26 13:35:00,140.34,141.14,140.34,141.08,7980.0,134.1975,134.9625,134.1975,134.9051,7980.0
2020-03-26 13:40:00,141.1,142.24,141.1,142.24,6720.0,134.9243,136.0144,134.9243,136.0144,6720.0
2020-03-26 13:45:00,142.31,142.32,141.61,142.18,4700.0,136.0813,136.0909,135.4119,135.957,4700.0
2020-03-26 13:50:00,142.09,143.31,142.09,143.12,9775.0,135.8709,137.0375,135.8709,136.8559,9775.0
2020-03-26 13:55:00,143.11,143.18,142.44,143.16,9064.0,136.8463,136.9132,136.2056,136.8941,9064.0
2020-03-26 14:00:00,143.38,143.63,143.12,143.51,6002.0,137.1045,137.3435,136.8559,137.2288,6002.0
2020-03-26 14:05:00,143.66,143.7,142.4,142.9,4332.0,137.3722,137.4105,136.1674,136.6455,4332.0
2020-03-26 14:10:00,142.66,143.69,142.66,143.09,5500.0,136.416,137.4009,136.416,136.8272,5500.0
2020-03-26 14:15:00,143.09,143.65,142.73,143.57,6500.0,136.8272,137.3627,136.4829,137.2862,6500.0
2020-03-26 14:20:00,143.5,144.3,143.26,143.66,8635.0,137.2192,137.9842,136.9897,137.3722,8635.0
2020-03-26 14:25:00,143.82,144.34,143.76,143.85,5393.0,137.5252,138.0225,137.4678,137.5539,5393.0
2020-03-26 14:30:00,143.74,144.81,143.25,144.55,5412.0,137.4487,138.4719,136.9802,138.2233,5412.0
2020-03-26 14:35:00,144.57,144.57,143.73,144.33,5480.0,138.2424,138.2424,137.4392,138.0129,5480.0
2020-03-26 14:40:00,144.49,144.49,143.48,143.68,4425.0,138.1659,138.1659,137.2001,137.3913,4425.0
2020-03-26 14:45:00,143.63,143.97,143.32,143.68,2950.0,137.3435,137.6686,137.0471,137.3913,2950.0
2020-03-26 14:50:00,143.95,144.2,143.88,143.89,5117.0,137.6495,137.8886,137.5826,137.5921,5117.0
2020-03-26 14:55:00,143.77,144.24,143.68,143.74,9120.0,137.4774,137.9268,137.3913,137.4487,9120.0
2020-03-26 15:00:00,143.93,144.12,143.27,144.02,6617.0,137.6304,137.8121,136.9993,137.7165,6617.0
2020-03-26 15:05:00,144.11,144.24,143.55,143.61,9325.0,137.8025,137.9268,137.267,137.3244,9325.0
2020-03-26 15:10:00,143.68,143.85,143.48,143.63,3834.0,137.3913,137.5539,137.2001,137.3435,3834.0
2020-03-26 15:15:00,143.64,144.36,143.64,144.33,6310.0,137.3531,138.0416,137.3531,138.0129,6310.0
2020-03-26 15:20:00,144.33,144.5,143.46,143.62,3746.0,138.0129,138.1755,137.181,137.334,3746.0
2020-03-26 15:25:00,143.73,144.74,143.73,144.64,7538.0,137.4392,138.4049,137.4392,138.3093,7538.0
2020-03-26 15:30:00,144.64,145.37,144.5,145.08,9815.0,138.3093,139.0074,138.1755,138.7301,9815.0
2020-03-26 15:35:00,145.06,145.24,143.34,143.79,9725.0,138.7109,138.8831,137.0662,137.4965,9725.0
2020-03-26 15:40:00,144.01,144.71,143.79,143.85,12601.0,137.7069,138.3763,137.4965,137.5539,12601.0
2020-03-26 15:45:00,143.66,143.91,143.08,143.08,16185.0,137.3722,137.6113,136.8176,136.8176,16185.0
2020-03-26 15:50:00,143.52,146.0,143.52,145.94,26022.0,137.2383,139.6098,137.2383,139.5524,26022.0
2020-03-26 15:55:00,145.94,146.77,145.19,145.46,86685.0,139.5524,140.3461,138.8352,139.0934,86685.0
2020-03-27 09:30:00,139.09,140.33,138.64,138.99,32236.0,133.0022,134.188,132.5719,132.9066,32236.0
2020-03-27 09:35:00,138.98,139.49,138.29,138.29,9837.0,132.8971,133.3847,132.2373,132.2373,9837.0
2020-03-27 09:40:00,138.4,138.4,136.0,136.81,9465.0,132.3424,132.3424,130.0475,130.822,9465.0
2020-03-27 09:45:00,137.14,137.99,136.82,137.75,8698.0,131.1376,131.9504,130.8316,131.7209,8698.0
2020-03-27 09:50:00,137.97,139.58,137.9,138.56,8197.0,131.9313,133.4708,131.8643,132.4954,8197.0
2020-03-27 09:55:00,138.61,138.61,138.15,138.52,400.0,132.5432,132.5432,132.1034,132.4572,400.0
2020-03-27 10:00:00,138.35,139.24,138.19,138.56,4601.0,132.2946,133.1457,132.1416,132.4954,4601.0
2020-03-27 10:05:00,138.92,140.66,138.92,140.34,7850.0,132.8397,134.5035,132.8397,134.1975,7850.0
2020-03-27 10:10:00,140.68,141.49,140.32,140.84,17439.0,134.5226,135.2972,134.1784,134.6756,17439.0
2020-03-27 10:15:00,140.45,140.72,138.6,138.6,6225.0,134.3027,134.5609,132.5337,132.5337,6225.0
2020-03-27 10:20:00,138.52,139.52,138.51,139.06,7030.0,132.4572,133.4134,132.4476,132.9736,7030.0
2020-03-27 10:25:00,138.86,139.36,137.85,138.29,8413.0,132.7823,133.2604,131.8165,132.2373,8413.0
2020-03-27 10:30:00,138.59,138.64,137.28,137.81,8167.0,132.5241,132.5719,131.2715,131.7783,8167.0
2020-03-27 10:35:00,137.75,137.75,137.22,137.6,4600.0,131.7209,131.7209,131.2141,131.5775,4600.0
2020-03-27 10:40:00,137.81,138.89,137.7,138.89,1878.0,131.7783,132.811,131.6731,132.811,1878.0
2020-03-27 10:45:00,138.62,139.68,138.3,138.97,8424.0,132.5528,133.5664,132.2468,132.8875,8424.0
2020-03-27 10:50:00,138.9,140.7,138.46,140.7,6738.0,132.8206,134.5418,132.3998,134.5418,6738.0
2020-03-27 10:55:00,140.75,141.63,140.4,140.81,8611.0,134.5896,135.4311,134.2549,134.647,8611.0
2020-03-27 11:00:00,141.04,141.04,140.4,140.56,1300.0,134.8669,134.8669,134.2549,134.4079,1300.0
2020-03-27 11:05:00,140.41,141.34,140.23,141.34,4373.0,134.2645,135.1538,134.0923,135.1538,4373.0
2020-03-27 11:10:00,141.6,141.64,141.08,141.44,2300.0,135.4024,135.4406,134.9051,135.2494,2300.0
2020-03-27 11:15:00,141.57,142.56,141.56,142.23,1400.0,135.3737,136.3204,135.3641,136.0048,1400.0
2020-03-27 11:20:00,141.76,141.96,140.86,140.86,2302.0,135.5554,135.7466,134.6948,134.6948,2302.0
2020-03-27 11:25:00,140.96,141.24,140.23,140.32,3281.0,134.7904,135.0581,134.0923,134.1784,3281.0
2020-03-27 11:30:00,140.38,140.45,139.69,140.45,3054.0,134.2358,134.3027,133.576,134.3027,3054.0
2020-03-27 11:35:00,140.87,141.21,140.75,140.75,2200.0,134.7043,135.0294,134.5896,134.5896,2200.0
2020-03-27 11:40:00,140.57,140.57,139.52,139.79,1700.0,134.4175,134.4175,133.4134,133.6716,1700.0
2020-03-27 11:45:00,139.96,139.96,139.31,139.4,2979.0,133.8342,133.8342,133.2126,133.2987,2979.0
2020-03-27 11:50:00,139.93,139.93,139.53,139.56,1552.0,133.8055,133.8055,133.423,133.4517,1552.0
2020-03-27 11:55:00,139.56,139.66,138.79,139.31,7022.0,133.4517,133.5473,132.7154,133.2126,7022.0
2020-03-27 12:00:00,139.35,140.39,139.34,139.42,3212.0,133.2509,134.2453,133.2413,133.3178,3212.0
2020-03-27 12:05:00,139.41,139.64,139.14,139.38,2975.0,133.3082,133.5282,133.05,133.2795,2975.0
2020-03-27 12:10:00,139.71,140.76,139.65,140.75,500.0,133.5951,134.5991,133.5377,134.5896,500.0
2020-03-27 12:15:00,140.87,140.87,139.83,139.83,1200.0,134.7043,134.7043,133.7098,133.7098,1200.0
2020-03-27 12:20:00,140.56,140.63,139.89,140.52,1409.0,134.4079,134.4748,133.7672,134.3696,1409.0
2020-03-27 12:25:00,140.97,141.68,140.54,141.68,778.0,134.8,135.4789,134.3888,135.4789,778.0
2020-03-27 12:30:00,141.67,142.21,141.67,141.8,3104.0,135.4693,135.9857,135.4693,135.5936,3104.0
2020-03-27 12:35:00,142.28,142.76,142.13,142.6,1300.0,136.0526,136.5116,135.9092,136.3586,1300.0
2020-03-27 12:40:00,142.61,142.78,142.34,142.52,2000.0,136.3682,136.5307,136.11,136.2821,2000.0
2020-03-27 12:45:00,142.75,142.77,141.52,141.7,3057.0,136.502,136.5212,135.3259,135.498,3057.0
2020-03-27 12:50:00,141.61,142.18,141.61,142.17,3036.0,135.4119,135.957,135.4119,135.9474,3036.0
2020-03-27 12:55:00,142.01,142.23,141.85,142.23,1937.0,135.7944,136.0048,135.6414,136.0048,1937.0
2020-03-27 13:00:00,142.51,142.89,142.51,142.52,600.0,136.2725,136.6359,136.2725,136.2821,600.0
2020-03-27 13:05:00,142.51,142.61,142.11,142.21,1800.0,136.2725,136.3682,135.8901,135.9857,1800.0
2020-03-27 13:10:00,142.06,142.09,141.76,141.77,700.0,135.8422,135.8709,135.5554,135.5649,700.0
2020-03-27 13:15:00,141.59,141.86,141.17,141.63,1639.0,135.3928,135.651,134.9912,135.4311,1639.0
2020-03-27 13:20:00,141.84,142.1,141.81,141.92,1117.0,135.6319,135.8805,135.6032,135.7084,1117.0
2020-03-27 13:25:00,141.93,142.07,141.09,141.24,3136.0,135.7179,135.8518,134.9147,135.0581,3136.0
2020-03-27 13:30:00,141.37,143.3,141.37,143.27,6100.0,135.1824,137.028,135.1824,136.9993,6100.0
2020-03-27 13:35:00,143.22,143.85,142.46,143.51,3497.0,136.9515,137.5539,136.2247,137.2288,3497.0
2020-03-27 13:40:00,143.56,144.23,143.47,143.5,5249.0,137.2766,137.9173,137.1905,137.2192,5249.0
2020-03-27 13:45:00,143.72,144.59,143.5,144.42,6653.0,137.4296,138.2615,137.2192,138.099,6653.0
2020-03-27 13:50:00,144.61,145.0,144.54,144.67,6309.0,138.2806,138.6536,138.2137,138.338,6309.0
2020-03-27 13:55:00,144.73,144.9,143.97,144.09,6520.0,138.3954,138.5579,137.6686,137.7834,6520.0
2020-03-27 14:00:00,144.32,144.56,143.74,144.18,2822.0,138.0033,138.2328,137.4487,137.8695,2822.0
2020-03-27 14:05:00,143.78,143.78,143.32,143.64,2973.0,137.487,137.487,137.0471,137.3531,2973.0
2020-03-27 14:10:00,143.69,144.66,143.69,144.66,1327.0,137.4009,138.3284,137.4009,138.3284,1327.0
2020-03-27 14:15:00,144.66,145.09,144.49,144.58,3301.0,138.3284,138.7396,138.1659,138.2519,3301.0
2020-03-27 14:20:00,144.59,144.86,144.42,144.59,1703.0,138.2615,138.5197,138.099,138.2615,1703.0
2020-03-27 14:25:00,144.66,145.24,144.39,144.83,4601.0,138.3284,138.8831,138.0703,138.491,4601.0
2020-03-27 14:30:00,145.23,145.99,145.21,145.82,3700.0,138.8735,139.6002,138.8544,139.4377,3700.0
2020-03-27 14:35:00,145.76,145.98,144.56,144.74,6995.0,139.3803,139.5907,138.2328,138.4049,6995.0
2020-03-27 14:40:00,144.79,144.81,144.06,144.16,4563.0,138.4528,138.4719,137.7547,137.8503,4563.0
2020-03-27 14:45:00,143.97,144.37,143.93,144.0,2214.0,137.6686,138.0511,137.6304,137.6973,2214.0
2020-03-27 14:50:00,144.01,144.71,143.76,144.41,2997.0,137.7069,138.3763,137.4678,138.0894,2997.0
2020-03-27 14:55:00,144.48,145.0,144.36,144.83,6767.0,138.1563,138.6536,138.0416,138.491,6767.0
2020-03-27 15:00:00,144.86,145.21,144.47,144.86,11293.0,138.5197,138.8544,138.1468,138.5197,11293.0
2020-03-27 15:05:00,144.55,144.61,143.92,144.56,9139.0,138.2233,138.2806,137.6208,138.2328,9139.0
2020-03-27 15:10:00,144.49,145.0,144.02,144.22,4100.0,138.1659,138.6536,137.7165,137.9077,4100.0
2020-03-27 15:15:00,144.29,144.97,144.22,144.71,3407.0,137.9746,138.6249,137.9077,138.3763,3407.0
2020-03-27 15:20:00,144.73,145.38,144.54,145.38,4600.0,138.3954,139.0169,138.2137,139.0169,4600.0
2020-03-27 15:25:00,145.46,145.98,145.11,145.11,11452.0,139.0934,139.5907,138.7588,138.7588,11452.0
2020-03-27 15:30:00,144.94,145.28,144.49,144.91,8506.0,138.5962,138.9213,138.1659,138.5675,8506.0
2020-03-27 15:35:00,144.8,144.87,144.22,144.77,12342.0,138.4623,138.5293,137.9077,138.4336,12342.0
2020-03-27 15:40:00,144.5,144.61,143.45,143.97,23367.0,138.1755,138.2806,137.1714,137.6686,23367.0
2020-03-27 15:45:00,144.22,144.5,143.3,143.5,28182.0,137.9077,138.1755,137.028,137.2192,28182.0
2020-03-27 15:50:00,143.5,143.5,141.36,141.45,19183.0,137.2192,137.2192,135.1729,135.2589,19183.0
2020-03-27 15:55:00,141.64,142.43,141.44,141.98,42433.0,135.4406,136.1961,135.2494,135.7657,42433.0
2020-03-30 09:30:00,143.28,147.57,143.28,147.24,29950.0,137.0088,141.1111,137.0088,140.7955,29950.0
2020-03-30 09:35:00,147.28,147.76,146.45,147.14,11265.0,140.8338,141.2928,140.0401,140.6999,11265.0
2020-03-30 09:40:00,146.57,147.71,146.2,147.39,8569.0,140.1548,141.245,139.801,140.939,8569.0
2020-03-30 09:45:00,147.54,150.49,147.54,150.33,16014.0,141.0824,143.9033,141.0824,143.7503,16014.0
2020-03-30 09:50:00,150.49,151.98,150.34,151.56,9474.0,143.9033,145.3281,143.7598,144.9264,9474.0
2020-03-30 09:55:00,151.25,152.48,151.1,152.25,9675.0,144.63,145.8062,144.4866,145.5862,9675.0
2020-03-30 10:00:00,152.41,152.41,150.13,150.63,11925.0,145.7392,145.7392,143.559,144.0371,11925.0
2020-03-30 10:05:00,150.33,150.38,148.52,148.52,9359.0,143.7503,143.7981,142.0195,142.0195,9359.0
2020-03-30 10:10:00,148.9,149.77,147.82,149.76,10533.0,142.3829,143.2148,141.3501,143.2052,10533.0
2020-03-30 10:15:00,149.77,151.49,149.57,151.49,12951.0,143.2148,144.8595,143.0235,144.8595,12951.0
2020-03-30 10:20:00,151.6,153.48,151.59,151.78,13402.0,144.9647,146.7624,144.9551,145.1368,13402.0
2020-03-30 10:25:00,151.62,152.43,151.23,152.09,7009.0,144.9838,145.7584,144.6109,145.4332,7009.0
2020-03-30 10:30:00,151.99,152.92,151.52,152.04,7109.0,145.3376,146.2269,144.8882,145.3854,7109.0
2020-03-30 10:35:00,152.34,153.28,152.04,152.04,3827.0,145.6723,146.5712,145.3854,145.3854,3827.0
2020-03-30 10:40:00,152.04,152.98,151.55,151.81,3897.0,145.3854,146.2843,144.9169,145.1655,3897.0
2020-03-30 10:45:00,151.56,152.6,151.56,152.56,2774.0,144.9264,145.9209,144.9264,145.8827,2774.0
2020-03-30 10:50:00,152.9,153.05,151.59,152.7,7230.0,146.2078,146.3512,144.9551,146.0165,7230.0
2020-03-30 10:55:00,152.65,152.79,151.67,151.84,2100.0,145.9687,146.1026,145.0316,145.1942,2100.0
2020-03-30 11:00:00,151.9,154.68,151.84,154.63,7263.0,145.2516,147.9099,145.1942,147.8621,7263.0
2020-03-30 11:05:00,154.63,155.3,154.33,154.66,16751.0,147.8621,148.5028,147.5752,147.8908,16751.0
2020-03-30 11:10:00,154.9,155.99,154.51,154.89,16664.0,148.1203,149.1625,147.7473,148.1107,16664.0
2020-03-30 11:15:00,154.51,154.55,153.09,154.47,16648.0,147.7473,147.7856,146.3895,147.7091,16648.0
2020-03-30 11:20:00,154.55,155.22,153.7,153.87,14037.0,147.7856,148.4263,146.9728,147.1353,14037.0
2020-03-30 11:25:00,154.07,154.35,153.64,153.65,6935.0,147.3266,147.5943,146.9154,146.925,6935.0
2020-03-30 11:30:00,153.81,154.02,153.39,153.93,6158.0,147.078,147.2788,146.6763,147.1927,6158.0
2020-03-30 11:35:00,153.83,154.02,152.2,152.79,8739.0,147.0971,147.2788,145.5384,146.1026,8739.0
2020-03-30 11:40:00,152.7,153.36,152.52,153.36,4377.0,146.0165,146.6477,145.8444,146.6477,4377.0
2020-03-30 11:45:00,153.17,153.17,152.6,152.6,4516.0,146.466,146.466,145.9209,145.9209,4516.0
2020-03-30 11:50:00,153.08,153.1,152.53,152.66,3926.0,146.3799,146.399,145.854,145.9783,3926.0
2020-03-30 11:55:00,152.48,152.77,152.06,152.22,4025.0,145.8062,146.0835,145.4046,145.5576,4025.0
2020-03-30 12:00:00,152.26,152.91,152.25,152.7,1913.0,145.5958,146.2174,145.5862,146.0165,1913.0
2020-03-30 12:05:00,152.82,152.98,152.34,152.58,4700.0,146.1313,146.2843,145.6723,145.9018,4700.0
2020-03-30 12:10:00,152.59,153.01,152.58,153.01,3781.0,145.9114,146.313,145.9018,146.313,3781.0
2020-03-30 12:15:00,153.2,153.77,153.16,153.72,3250.0,146.4947,147.0397,146.4564,146.9919,3250.0
2020-03-30 12:20:00,153.63,154.26,153.12,154.26,8554.0,146.9058,147.5083,146.4182,147.5083,8554.0
2020-03-30 12:25:00,154.19,154.71,153.79,154.67,3652.0,147.4413,147.9386,147.0588,147.9003,3652.0
2020-03-30 12:30:00,154.45,155.24,154.17,154.98,6156.0,147.69,148.4454,147.4222,148.1968,6156.0
2020-03-30 12:35:00,154.82,155.13,154.51,155.13,3822.0,148.0438,148.3402,147.7473,148.3402,3822.0
2020-03-30 12:40:00,155.15,155.24,154.02,154.23,4180.0,148.3593,148.4454,147.2788,147.4796,4180.0
2020-03-30 12:45:00,154.42,154.67,154.2,154.66,2212.0,147.6613,147.9003,147.4509,147.8908,2212.0
2020-03-30 12:50:00,154.55,155.11,154.54,155.11,5700.0,147.7856,148.3211,147.776,148.3211,5700.0
2020-03-30 12:55:00,155.23,155.44,154.83,155.28,5351.0,148.4358,148.6366,148.0533,148.4836,5351.0
2020-03-30 13:00:00,155.39,155.6,155.07,155.4,11436.0,148.5888,148.7896,148.2828,148.5984,11436.0
2020-03-30 13:05:00,155.17,155.29,154.87,155.0,5289.0,148.3784,148.4932,148.0916,148.2159,5289.0
2020-03-30 13:10:00,154.84,155.13,154.69,155.0,2491.0,148.0629,148.3402,147.9194,148.2159,2491.0
2020-03-30 13:15:00,155.0,155.16,154.32,154.54,4426.0,148.2159,148.3689,147.5656,147.776,4426.0
2020-03-30 13:20:00,154.26,154.7,154.01,154.7,3060.0,147.5083,147.929,147.2692,147.929,3060.0
2020-03-30 13:25:00,154.57,155.02,154.55,154.68,3583.0,147.8047,148.235,147.7856,147.9099,3583.0
2020-03-30 13:30:00,154.7,154.81,154.42,154.5,2563.0,147.929,148.0342,147.6613,147.7378,2563.0
2020-03-30 13:35:00,154.74,154.86,154.35,154.86,4236.0,147.9673,148.082,147.5943,148.082,4236.0
2020-03-30 13:40:00,155.0,155.0,154.31,154.38,15804.0,148.2159,148.2159,147.5561,147.623,15804.0
2020-03-30 13:45:00,154.7,154.74,154.52,154.55,3341.0,147.929,147.9673,147.7569,147.7856,3341.0
2020-03-30 13:50:00,154.82,155.14,154.57,155.09,3120.0,148.0438,148.3498,147.8047,148.3019,3120.0
2020-03-30 13:55:00,155.0,155.72,154.55,155.72,7940.0,148.2159,148.9044,147.7856,148.9044,7940.0
2020-03-30 14:00:00,155.58,156.21,155.37,156.2,13722.0,148.7705,149.3729,148.5697,149.3634,13722.0
2020-03-30 14:05:00,156.01,156.23,155.93,156.1,1352.0,149.1817,149.392,149.1052,149.2677,1352.0
2020-03-30 14:10:00,155.88,155.88,154.31,154.47,5847.0,149.0574,149.0574,147.5561,147.7091,5847.0
2020-03-30 14:15:00,154.61,154.61,153.83,154.49,6401.0,147.843,147.843,147.0971,147.7282,6401.0
2020-03-30 14:20:00,154.38,155.15,153.83,154.8,5874.0,147.623,148.3593,147.0971,148.0246,5874.0
2020-03-30 14:25:00,154.66,154.77,154.45,154.71,2656.0,147.8908,147.9959,147.69,147.9386,2656.0
2020-03-30 14:30:00,154.6,154.66,154.27,154.47,3415.0,147.8334,147.8908,147.5178,147.7091,3415.0
2020-03-30 14:35:00,154.61,155.0,154.6,154.84,4224.0,147.843,148.2159,147.8334,148.0629,4224.0
2020-03-30 14:40:00,154.88,155.25,154.77,155.25,3555.0,148.1011,148.4549,147.9959,148.4549,3555.0
2020-03-30 14:45:00,155.25,155.28,154.48,154.9,3700.0,148.4549,148.4836,147.7186,148.1203,3700.0
2020-03-30 14:50:00,154.87,155.41,154.79,155.06,8091.0,148.0916,148.6079,148.0151,148.2733,8091.0
2020-03-30 14:55:00,154.92,155.07,154.41,155.03,3923.0,148.1394,148.2828,147.6517,148.2446,3923.0
2020-03-30 15:00:00,154.94,155.34,154.87,155.16,4002.0,148.1585,148.541,148.0916,148.3689,4002.0
2020-03-30 15:05:00,155.36,155.69,155.06,155.69,5745.0,148.5601,148.8757,148.2733,148.8757,5745.0
2020-03-30 15:10:00,155.68,155.9,155.57,155.72,7141.0,148.8661,149.0765,148.7609,148.9044,7141.0
2020-03-30 15:15:00,155.58,155.58,154.69,154.99,7529.0,148.7705,148.7705,147.9194,148.2063,7529.0
2020-03-30 15:20:00,155.0,155.07,154.05,154.05,6896.0,148.2159,148.2828,147.3075,147.3075,6896.0
2020-03-30 15:25:00,154.16,154.42,153.08,153.37,12144.0,147.4126,147.6613,146.3799,146.6572,12144.0
2020-03-30 15:30:00,153.68,154.4,153.43,153.6,7511.0,146.9537,147.6421,146.7146,146.8772,7511.0
2020-03-30 15:35:00,153.78,154.34,153.49,154.17,9815.0,147.0493,147.5848,146.772,147.4222,9815.0
2020-03-30 15:40:00,154.35,155.03,154.16,154.68,17353.0,147.5943,148.2446,147.4126,147.9099,17353.0
2020-03-30 15:45:00,154.84,154.84,154.26,154.26,14487.0,148.0629,148.0629,147.5083,147.5083,14487.0
2020-03-30 15:50:00,154.61,155.32,153.11,154.42,24031.0,147.843,148.5219,146.4086,147.6613,24031.0
2020-03-30 15:55:00,154.44,155.16,153.52,154.2,45393.0,147.6804,148.3689,146.8007,147.4509,45393.0
2020-03-31 09:30:00,153.6,154.66,151.96,154.29,19987.0,146.8772,147.8908,145.3089,147.537,19987.0
2020-03-31 09:35:00,154.16,155.39,152.11,152.34,6452.0,147.4126,148.5888,145.4524,145.6723,6452.0
2020-03-31 09:40:00,152.72,152.93,152.25,152.93,2500.0,146.0357,146.2365,145.5862,146.2365,2500.0
2020-03-31 09:45:00,152.24,153.76,152.23,153.32,5222.0,145.5767,147.0302,145.5671,146.6094,5222.0
2020-03-31 09:50:00,153.39,154.83,153.25,153.83,7960.0,146.6763,148.0533,146.5425,147.0971,7960.0
2020-03-31 09:55:00,153.95,154.68,153.11,154.11,8569.0,147.2118,147.9099,146.4086,147.3648,8569.0
2020-03-31 10:00:00,154.17,154.67,153.29,154.34,9267.0,147.4222,147.9003,146.5807,147.5848,9267.0
2020-03-31 10:05:00,154.49,154.83,153.16,153.17,8812.0,147.7282,148.0533,146.4564,146.466,8812.0
2020-03-31 10:10:00,153.5,154.31,153.4,154.31,3673.0,146.7815,147.5561,146.6859,147.5561,3673.0
2020-03-31 10:15:00,154.39,154.78,152.7,153.02,3584.0,147.6326,148.0055,146.0165,146.3225,3584.0
2020-03-31 10:20:00,153.19,153.73,152.93,153.36,7661.0,146.4851,147.0015,146.2365,146.6477,7661.0
2020-03-31 10:25:00,153.36,154.11,152.94,153.83,7695.0,146.6477,147.3648,146.246,147.0971,7695.0
2020-03-31 10:30:00,154.29,155.15,153.03,153.94,6597.0,147.537,148.3593,146.3321,147.2023,6597.0
2020-03-31 10:35:00,154.15,155.19,154.15,154.39,2945.0,147.4031,148.3976,147.4031,147.6326,2945.0
2020-03-31 10:40:00,154.43,154.69,153.83,154.44,3680.0,147.6708,147.9194,147.0971,147.6804,3680.0
2020-03-31 10:45:00,154.18,154.38,153.63,154.25,3918.0,147.4318,147.623,146.9058,147.4987,3918.0
2020-03-31 10:50:00,154.5,154.75,153.76,153.77,2435.0,147.7378,147.9768,147.0302,147.0397,2435.0
2020-03-31 10:55:00,153.8,154.11,153.04,153.34,10538.0,147.0684,147.3648,146.3417,146.6285,10538.0
2020-03-31 11:00:00,153.2,153.45,152.72,152.78,4438.0,146.4947,146.7337,146.0357,146.093,4438.0
2020-03-31 11:05:00,153.01,153.36,152.94,153.24,4911.0,146.313,146.6477,146.246,146.5329,4911.0
2020-03-31 11:10:00,153.48,153.96,153.46,153.96,3345.0,146.7624,147.2214,146.7433,147.2214,3345.0
2020-03-31 11:15:00,153.97,154.72,153.92,153.93,3393.0,147.231,147.9481,147.1832,147.1927,3393.0
2020-03-31 11:20:00,153.97,154.18,153.36,153.88,6748.0,147.231,147.4318,146.6477,147.1449,6748.0
2020-03-31 11:25:00,153.65,154.06,153.61,153.79,4902.0,146.925,147.317,146.8867,147.0588,4902.0
2020-03-31 11:30:00,153.81,153.81,152.6,153.03,5189.0,147.078,147.078,145.9209,146.3321,5189.0
2020-03-31 11:35:00,153.09,153.34,152.88,153.04,4206.0,146.3895,146.6285,146.1887,146.3417,4206.0
2020-03-31 11:40:00,152.94,153.74,152.94,153.74,1586.0,146.246,147.011,146.246,147.011,1586.0
2020-03-31 11:45:00,153.78,153.78,152.43,153.11,11623.0,147.0493,147.0493,145.7584,146.4086,11623.0
2020-03-31 11:50:00,153.15,153.15,152.22,152.38,2647.0,146.4469,146.4469,145.5576,145.7106,2647.0
2020-03-31 11:55:00,152.02,152.02,150.66,150.94,14438.0,145.3663,145.3663,144.0658,144.3336,14438.0
2020-03-31 12:00:00,150.8,151.6,150.49,151.28,5954.0,144.1997,144.9647,143.9033,144.6587,5954.0
2020-03-31 12:05:00,151.16,151.75,151.06,151.34,3839.0,144.544,145.1081,144.4483,144.7161,3839.0
2020-03-31 12:10:00,151.06,151.55,150.42,150.52,3662.0,144.4483,144.9169,143.8363,143.932,3662.0
2020-03-31 12:15:00,150.54,150.9,150.19,150.19,2989.0,143.9511,144.2953,143.6164,143.6164,2989.0
2020-03-31 12:20:00,150.11,150.5,149.81,149.94,6959.0,143.5399,143.9128,143.253,143.3773,6959.0
2020-03-31 12:25:00,149.91,149.91,147.12,147.88,17472.0,143.3487,143.3487,140.6808,141.4075,17472.0
2020-03-31 12:30:00,148.21,148.74,147.31,148.0,7265.0,141.7231,142.2299,140.8625,141.5223,7265.0
2020-03-31 12:35:00,148.0,148.93,147.19,147.4,7708.0,141.5223,142.4116,140.7477,140.9485,7708.0
2020-03-31 12:40:00,147.25,147.77,146.48,147.77,5241.0,140.8051,141.3023,140.0688,141.3023,5241.0
2020-03-31 12:45:00,147.77,148.53,147.27,148.13,6360.0,141.3023,142.0291,140.8242,141.6466,6360.0
2020-03-31 12:50:00,148.29,148.29,147.36,147.69,3951.0,141.7996,141.7996,140.9103,141.2258,3951.0
2020-03-31 12:55:00,147.64,147.64,146.28,146.98,4715.0,141.178,141.178,139.8775,140.5469,4715.0
2020-03-31 13:00:00,147.16,148.08,147.16,147.27,2789.0,140.719,141.5988,140.719,140.8242,2789.0
2020-03-31 13:05:00,147.64,148.05,147.45,147.89,8182.0,141.178,141.5701,140.9963,141.4171,8182.0
2020-03-31 13:10:00,147.75,147.84,146.88,147.27,1721.0,141.2832,141.3693,140.4513,140.8242,1721.0
2020-03-31 13:15:00,147.04,147.39,146.35,147.3,5131.0,140.6043,140.939,139.9445,140.8529,5131.0
2020-03-31 13:20:00,147.06,147.35,146.5,146.69,3845.0,140.6234,140.9007,140.0879,140.2696,3845.0
2020-03-31 13:25:00,146.97,146.97,145.63,146.07,5396.0,140.5373,140.5373,139.256,139.6767,5396.0
2020-03-31 13:30:00,145.92,147.17,145.92,147.0,5478.0,139.5333,140.7286,139.5333,140.566,5478.0
2020-03-31 13:35:00,146.77,147.34,146.77,146.83,2125.0,140.3461,140.8911,140.3461,140.4035,2125.0
2020-03-31 13:40:00,146.71,147.3,146.45,147.03,5347.0,140.2887,140.8529,140.0401,140.5947,5347.0
2020-03-31 13:45:00,147.07,147.7,147.07,147.56,2400.0,140.633,141.2354,140.633,141.1015,2400.0
2020-03-31 13:50:00,147.56,147.56,146.37,147.01,6325.0,141.1015,141.1015,139.9636,140.5756,6325.0
2020-03-31 13:55:00,147.12,147.81,146.97,147.6,2468.0,140.6808,141.3406,140.5373,141.1398,2468.0
2020-03-31 14:00:00,147.22,148.3,147.15,148.24,5525.0,140.7764,141.8091,140.7095,141.7518,5525.0
2020-03-31 14:05:00,148.3,148.3,147.37,147.44,6715.0,141.8091,141.8091,140.9198,140.9868,6715.0
2020-03-31 14:10:00,147.23,147.54,146.38,147.12,7831.0,140.786,141.0824,139.9732,140.6808,7831.0
2020-03-31 14:15:00,147.38,147.42,146.71,147.31,2154.0,140.9294,140.9676,140.2887,140.8625,2154.0
2020-03-31 14:20:00,147.31,147.73,147.31,147.32,5327.0,140.8625,141.2641,140.8625,140.872,5327.0
2020-03-31 14:25:00,147.31,148.49,147.31,148.19,5000.0,140.8625,141.9908,140.8625,141.7039,5000.0
2020-03-31 14:30:00,148.03,148.25,147.57,147.9,5567.0,141.5509,141.7613,141.1111,141.4266,5567.0
2020-03-31 14:35:00,148.0,148.49,147.77,148.19,4203.0,141.5223,141.9908,141.3023,141.7039,4203.0
2020-03-31 14:40:00,148.34,148.48,147.82,147.82,2559.0,141.8474,141.9813,141.3501,141.3501,2559.0
2020-03-31 14:45:00,147.76,147.96,147.07,147.69,8259.0,141.2928,141.484,140.633,141.2258,8259.0
2020-03-31 14:50:00,148.06,148.73,148.06,148.59,4246.0,141.5796,142.2203,141.5796,142.0864,4246.0
2020-03-31 14:55:00,148.63,149.13,148.22,148.22,6531.0,142.1247,142.6028,141.7326,141.7326,6531.0
2020-03-31 15:00:00,148.54,148.81,148.23,148.23,12611.0,142.0386,142.2968,141.7422,141.7422,12611.0
2020-03-31 15:05:00,148.28,148.38,147.32,147.75,9146.0,141.79,141.8856,140.872,141.2832,9146.0
2020-03-31 15:10:00,147.62,147.77,146.42,146.67,8522.0,141.1589,141.3023,140.0114,140.2505,8522.0
2020-03-31 15:15:00,146.84,147.56,146.77,146.9,10074.0,140.413,141.1015,140.3461,140.4704,10074.0
2020-03-31 15:20:00,147.02,147.25,146.06,146.16,9560.0,140.5852,140.8051,139.6672,139.7628,9560.0
2020-03-31 15:25:00,146.28,147.23,146.26,146.76,9428.0,139.8775,140.786,139.8584,140.3365,9428.0
2020-03-31 15:30:00,146.95,147.87,146.95,147.87,7355.0,140.5182,141.398,140.5182,141.398,7355.0
2020-03-31 15:35:00,147.97,148.34,147.52,148.0,11699.0,141.4936,141.8474,141.0633,141.5223,11699.0
2020-03-31 15:40:00,148.06,148.44,147.62,148.08,8034.0,141.5796,141.943,141.1589,141.5988,8034.0
2020-03-31 15:45:00,147.97,148.07,146.57,146.78,15865.0,141.4936,141.5892,140.1548,140.3557,15865.0
2020-03-31 15:50:00,146.73,147.46,146.72,147.1,32595.0,140.3078,141.0059,140.2983,140.6617,32595.0
2020-03-31 15:55:00,147.43,148.06,146.87,147.15,62256.0,140.9772,141.5796,140.4417,140.7095,62256.0
2020-04-01 09:30:00,140.73,141.39,139.0,139.48,33888.0,134.5705,135.2016,132.9162,133.3752,33888.0
2020-04-01 09:35:00,139.38,140.23,138.16,138.97,8710.0,133.2795,134.0923,132.1129,132.8875,8710.0
2020-04-01 09:40:00,139.17,139.95,139.0,139.02,12878.0,133.0787,133.8246,132.9162,132.9353,12878.0
2020-04-01 09:45:00,139.36,140.22,138.24,139.91,13034.0,133.2604,134.0828,132.1894,133.7863,13034.0
2020-04-01 09:50:00,140.07,140.43,139.76,140.24,8464.0,133.9393,134.2836,133.6429,134.1019,8464.0
2020-04-01 09:55:00,139.86,140.67,139.35,139.37,6201.0,133.7385,134.5131,133.2509,133.27,6201.0
2020-04-01 10:00:00,139.87,139.91,138.59,138.72,7309.0,133.7481,133.7863,132.5241,132.6484,7309.0
2020-04-01 10:05:00,138.9,142.39,138.9,142.39,8105.0,132.8206,136.1578,132.8206,136.1578,8105.0
2020-04-01 10:10:00,142.38,143.68,142.15,143.19,8949.0,136.1482,137.3913,135.9283,136.9228,8949.0
2020-04-01 10:15:00,143.62,143.64,141.36,141.73,10421.0,137.334,137.3531,135.1729,135.5267,10421.0
2020-04-01 10:20:00,141.41,142.72,141.01,142.26,4720.0,135.2207,136.4734,134.8382,136.0335,4720.0
2020-04-01 10:25:00,142.24,144.56,142.24,143.06,47826.0,136.0144,138.2328,136.0144,136.7985,47826.0
2020-04-01 10:30:00,143.18,144.0,143.0,143.11,15690.0,136.9132,137.6973,136.7411,136.8463,15690.0
2020-04-01 10:35:00,143.42,144.4,143.41,144.0,8782.0,137.1427,138.0798,137.1332,137.6973,8782.0
2020-04-01 10:40:00,144.0,144.3,143.59,143.74,5342.0,137.6973,137.9842,137.3053,137.4487,5342.0
2020-04-01 10:45:00,144.02,144.78,143.89,144.31,7847.0,137.7165,138.4432,137.5921,137.9938,7847.0
2020-04-01 10:50:00,144.1,144.45,143.25,143.28,8898.0,137.793,138.1276,136.9802,137.0088,8898.0
2020-04-01 10:55:00,142.92,143.64,142.92,143.55,1700.0,136.6646,137.3531,136.6646,137.267,1700.0
2020-04-01 11:00:00,143.94,144.42,143.46,144.21,2819.0,137.64,138.099,137.181,137.8981,2819.0
2020-04-01 11:05:00,144.17,144.69,143.76,144.69,5661.0,137.8599,138.3571,137.4678,138.3571,5661.0
2020-04-01 11:10:00,144.84,145.02,143.9,143.9,3813.0,138.5006,138.6727,137.6017,137.6017,3813.0
2020-04-01 11:15:00,143.94,144.76,143.92,144.76,1000.0,137.64,138.4241,137.6208,138.4241,1000.0
2020-04-01 11:20:00,144.76,144.8,144.28,144.34,4850.0,138.4241,138.4623,137.9651,138.0225,4850.0
2020-04-01 11:25:00,144.44,144.44,143.49,143.66,5110.0,138.1181,138.1181,137.2097,137.3722,5110.0
2020-04-01 11:30:00,143.84,144.72,143.69,144.35,2600.0,137.5443,138.3858,137.4009,138.032,2600.0
2020-04-01 11:35:00,144.73,145.38,144.2,144.67,4842.0,138.3954,139.0169,137.8886,138.338,4842.0
2020-04-01 11:40:00,144.67,144.81,143.83,144.41,1136.0,138.338,138.4719,137.5348,138.0894,1136.0
2020-04-01 11:45:00,144.0,144.26,143.48,143.48,1800.0,137.6973,137.946,137.2001,137.2001,1800.0
2020-04-01 11:50:00,144.06,144.48,143.99,144.46,700.0,137.7547,138.1563,137.6878,138.1372,700.0
2020-04-01 11:55:00,144.48,144.65,144.18,144.65,4900.0,138.1563,138.3189,137.8695,138.3189,4900.0
2020-04-01 12:00:00,144.5,144.54,143.85,143.89,2949.0,138.1755,138.2137,137.5539,137.5921,2949.0
2020-04-01 12:05:00,144.19,144.19,143.67,143.74,1204.0,137.879,137.879,137.3818,137.4487,1204.0
2020-04-01 12:10:00,143.91,144.16,143.72,143.72,2901.0,137.6113,137.8503,137.4296,137.4296,2901.0
2020-04-01 12:15:00,143.56,144.06,143.54,143.81,4425.0,137.2766,137.7547,137.2575,137.5157,4425.0
2020-04-01 12:20:00,143.96,144.27,143.91,144.15,1455.0,137.6591,137.9555,137.6113,137.8408,1455.0
2020-04-01 12:25:00,144.3,144.52,142.95,143.28,4704.0,137.9842,138.1946,136.6933,137.0088,4704.0
2020-04-01 12:30:00,143.48,144.25,143.47,143.84,15434.0,137.2001,137.9364,137.1905,137.5443,15434.0
2020-04-01 12:35:00,143.99,143.99,142.88,142.91,4666.0,137.6878,137.6878,136.6264,136.655,4666.0
2020-04-01 12:40:00,142.55,142.99,142.35,142.99,3554.0,136.3108,136.7315,136.1196,136.7315,3554.0
2020-04-01 12:45:00,142.99,143.85,142.96,142.96,4038.0,136.7315,137.5539,136.7029,136.7029,4038.0
2020-04-01 12:50:00,142.61,143.21,142.53,143.21,2422.0,136.3682,136.9419,136.2917,136.9419,2422.0
2020-04-01 12:55:00,143.06,144.03,142.01,142.02,17483.0,136.7985,137.726,135.7944,135.804,17483.0
2020-04-01 13:00:00,142.02,142.56,141.46,142.44,6529.0,135.804,136.3204,135.2685,136.2056,6529.0
2020-04-01 13:05:00,142.3,142.56,141.84,142.56,3892.0,136.0717,136.3204,135.6319,136.3204,3892.0
2020-04-01 13:10:00,142.3,143.54,142.15,143.45,3136.0,136.0717,137.2575,135.9283,137.1714,3136.0
2020-04-01 13:15:00,143.08,143.28,142.67,143.28,2679.0,136.8176,137.0088,136.4255,137.0088,2679.0
2020-04-01 13:20:00,142.96,143.65,142.96,143.47,1892.0,136.7029,137.3627,136.7029,137.1905,1892.0
2020-04-01 13:25:00,143.64,143.75,142.56,143.01,1399.0,137.3531,137.4583,136.3204,136.7507,1399.0
2020-04-01 13:30:00,143.01,143.02,142.44,142.65,1832.0,136.7507,136.7602,136.2056,136.4064,1832.0
2020-04-01 13:35:00,142.84,143.48,142.77,143.35,5897.0,136.5881,137.2001,136.5212,137.0758,5897.0
2020-04-01 13:40:00,143.36,143.89,143.36,143.54,6393.0,137.0853,137.5921,137.0853,137.2575,6393.0
2020-04-01 13:45:00,143.53,144.16,143.31,144.16,1535.0,137.2479,137.8503,137.0375,137.8503,1535.0
2020-04-01 13:50:00,143.94,143.94,143.23,143.23,4392.0,137.64,137.64,136.961,136.961,4392.0
2020-04-01 13:55:00,143.7,144.08,143.7,143.8,478.0,137.4105,137.7738,137.4105,137.5061,478.0
2020-04-01 14:00:00,144.08,144.59,143.67,144.59,1200.0,137.7738,138.2615,137.3818,138.2615,1200.0
2020-04-01 14:05:00,144.47,144.73,144.07,144.07,4867.0,138.1468,138.3954,137.7643,137.7643,4867.0
2020-04-01 14:10:00,143.62,144.05,143.61,143.84,900.0,137.334,137.7451,137.3244,137.5443,900.0
2020-04-01 14:15:00,144.17,144.2,143.6,143.62,1115.0,137.8599,137.8886,137.3148,137.334,1115.0
2020-04-01 14:20:00,143.77,144.1,143.63,143.63,2550.0,137.4774,137.793,137.3435,137.3435,2550.0
2020-04-01 14:25:00,143.94,144.07,143.62,144.02,1140.0,137.64,137.7643,137.334,137.7165,1140.0
2020-04-01 14:30:00,143.75,143.78,142.53,142.53,2455.0,137.4583,137.487,136.2917,136.2917,2455.0
2020-04-01 14:35:00,142.63,143.16,142.63,143.0,3918.0,136.3873,136.8941,136.3873,136.7411,3918.0
2020-04-01 14:40:00,143.9,143.9,143.02,143.13,1673.0,137.6017,137.6017,136.7602,136.8654,1673.0
2020-04-01 14:45:00,143.33,143.92,143.28,143.71,4416.0,137.0567,137.6208,137.0088,137.42,4416.0
2020-04-01 14:50:00,143.74,143.78,143.18,143.41,4426.0,137.4487,137.487,136.9132,137.1332,4426.0
2020-04-01 14:55:00,143.13,143.45,142.93,142.99,5321.0,136.8654,137.1714,136.6742,136.7315,5321.0
2020-04-01 15:00:00,143.55,143.55,143.23,143.23,849.0,137.267,137.267,136.961,136.961,849.0
2020-04-01 15:05:00,143.07,143.52,143.03,143.07,3779.0,136.808,137.2383,136.7698,136.808,3779.0
2020-04-01 15:10:00,142.94,143.26,142.8,142.9,2600.0,136.6837,136.9897,136.5499,136.6455,2600.0
2020-04-01 15:15:00,142.77,143.26,142.71,143.26,5520.0,136.5212,136.9897,136.4638,136.9897,5520.0
2020-04-01 15:20:00,143.08,143.08,141.79,141.79,5430.0,136.8176,136.8176,135.5841,135.5841,5430.0
2020-04-01 15:25:00,141.89,141.95,141.52,141.65,5171.0,135.6797,135.7371,135.3259,135.4502,5171.0
2020-04-01 15:30:00,141.64,141.93,141.44,141.59,10267.0,135.4406,135.7179,135.2494,135.3928,10267.0
2020-04-01 15:35:00,141.59,141.61,140.83,140.84,8035.0,135.3928,135.4119,134.6661,134.6756,8035.0
2020-04-01 15:40:00,140.83,141.11,140.39,140.61,7294.0,134.6661,134.9338,134.2453,134.4557,7294.0
2020-04-01 15:45:00,140.66,142.56,140.65,142.45,19206.0,134.5035,136.3204,134.494,136.2152,19206.0
2020-04-01 15:50:00,142.12,143.02,141.55,142.58,31066.0,135.8996,136.7602,135.3546,136.3395,31066.0
2020-04-01 15:55:00,142.56,143.22,141.72,142.28,42818.0,136.3204,136.9515,135.5171,136.0526,42818.0
2020-04-02 09:30:00,140.49,144.16,140.28,143.89,26072.0,134.341,137.8503,134.1402,137.5921,26072.0
2020-04-02 09:35:00,144.16,144.16,142.91,143.92,2593.0,137.8503,137.8503,136.655,137.6208,2593.0
2020-04-02 09:40:00,143.58,144.49,141.82,143.21,7143.0,137.2957,138.1659,135.6127,136.9419,7143.0
2020-04-02 09:45:00,142.2,144.7,141.22,144.7,20086.0,135.9761,138.3667,135.039,138.3667,20086.0
2020-04-02 09:50:00,144.95,146.4,144.54,145.1,7574.0,138.6058,139.9923,138.2137,138.7492,7574.0
2020-04-02 09:55:00,145.0,145.58,144.25,145.12,10219.0,138.6536,139.2082,137.9364,138.7683,10219.0
2020-04-02 10:00:00,145.36,146.39,144.94,145.7,8575.0,138.9978,139.9827,138.5962,139.3229,8575.0
2020-04-02 10:05:00,145.08,145.45,144.2,145.45,2120.0,138.7301,139.0839,137.8886,139.0839,2120.0
2020-04-02 10:10:00,145.67,146.2,145.36,145.6,4825.0,139.2942,139.801,138.9978,139.2273,4825.0
2020-04-02 10:15:00,145.65,145.65,144.98,145.41,8470.0,139.2751,139.2751,138.6344,139.0456,8470.0
2020-04-02 10:20:00,145.09,145.32,144.63,144.63,1600.0,138.7396,138.9596,138.2998,138.2998,1600.0
2020-04-02 10:25:00,145.2,145.46,144.5,145.46,4159.0,138.8448,139.0934,138.1755,139.0934,4159.0
2020-04-02 10:30:00,145.46,146.11,144.63,144.63,4350.0,139.0934,139.715,138.2998,138.2998,4350.0
2020-04-02 10:35:00,145.07,146.5,144.97,145.51,5248.0,138.7205,140.0879,138.6249,139.1412,5248.0
2020-04-02 10:40:00,145.49,145.49,144.21,144.21,4100.0,139.1221,139.1221,137.8981,137.8981,4100.0
2020-04-02 10:45:00,144.85,145.15,144.03,144.52,3100.0,138.5101,138.797,137.726,138.1946,3100.0
2020-04-02 10:50:00,144.61,144.71,143.48,143.48,2300.0,138.2806,138.3763,137.2001,137.2001,2300.0
2020-04-02 10:55:00,143.61,145.19,143.61,145.04,2974.0,137.3244,138.8352,137.3244,138.6918,2974.0
2020-04-02 11:00:00,145.14,145.24,144.69,144.9,7891.0,138.7874,138.8831,138.3571,138.5579,7891.0
2020-04-02 11:05:00,144.97,145.1,144.64,144.7,7830.0,138.6249,138.7492,138.3093,138.3667,7830.0
2020-04-02 11:10:00,144.54,144.55,144.27,144.47,2170.0,138.2137,138.2233,137.9555,138.1468,2170.0
2020-04-02 11:15:00,144.57,145.76,144.57,145.34,11345.0,138.2424,139.3803,138.2424,138.9787,11345.0
2020-04-02 11:20:00,145.29,145.42,144.98,145.26,3394.0,138.9309,139.0552,138.6344,138.9022,3394.0
2020-04-02 11:25:00,145.5,145.5,144.58,145.29,6336.0,139.1317,139.1317,138.2519,138.9309,6336.0
2020-04-02 11:30:00,145.21,146.7,145.21,146.67,5883.0,138.8544,140.2792,138.8544,140.2505,5883.0
2020-04-02 11:35:00,146.42,146.71,146.13,146.71,4779.0,140.0114,140.2887,139.7341,140.2887,4779.0
2020-04-02 11:40:00,146.74,147.99,146.7,147.58,16203.0,140.3174,141.5127,140.2792,141.1206,16203.0
2020-04-02 11:45:00,147.39,148.15,147.33,147.93,2845.0,140.939,141.6657,140.8816,141.4553,2845.0
2020-04-02 11:50:00,148.1,148.36,147.78,148.06,2764.0,141.6179,141.8665,141.3119,141.5796,2764.0
2020-04-02 11:55:00,148.29,149.1,148.03,148.87,3625.0,141.7996,142.5741,141.5509,142.3542,3625.0
2020-04-02 12:00:00,148.87,148.88,148.44,148.44,1918.0,142.3542,142.3637,141.943,141.943,1918.0
2020-04-02 12:05:00,148.44,149.0,148.41,148.81,2999.0,141.943,142.4785,141.9143,142.2968,2999.0
2020-04-02 12:10:00,148.75,149.3,148.65,149.09,3454.0,142.2394,142.7654,142.1438,142.5646,3454.0
2020-04-02 12:15:00,149.21,149.21,148.5,148.94,5184.0,142.6793,142.6793,142.0004,142.4211,5184.0
2020-04-02 12:20:00,148.78,148.79,148.33,148.34,14639.0,142.2681,142.2777,141.8378,141.8474,14639.0
2020-04-02 12:25:00,148.26,149.13,148.26,148.5,4035.0,141.7709,142.6028,141.7709,142.0004,4035.0
2020-04-02 12:30:00,148.68,148.69,148.19,148.56,4900.0,142.1725,142.1821,141.7039,142.0577,4900.0
2020-04-02 12:35:00,148.61,149.42,148.47,149.42,6488.0,142.1056,142.8801,141.9717,142.8801,6488.0
2020-04-02 12:40:00,149.25,149.67,148.98,149.0,3265.0,142.7175,143.1192,142.4594,142.4785,3265.0
2020-04-02 12:45:00,148.95,149.35,148.45,149.23,5931.0,142.4307,142.8132,141.9526,142.6984,5931.0
2020-04-02 12:50:00,149.45,149.6,149.22,149.33,2137.0,142.9088,143.0522,142.6889,142.794,2137.0
2020-04-02 12:55:00,149.32,149.59,149.05,149.32,5883.0,142.7845,143.0427,142.5263,142.7845,5883.0
2020-04-02 13:00:00,149.32,149.97,149.24,149.59,3875.0,142.7845,143.406,142.708,143.0427,3875.0
2020-04-02 13:05:00,149.44,149.55,149.15,149.18,1300.0,142.8992,143.0044,142.6219,142.6506,1300.0
2020-04-02 13:10:00,149.11,149.37,149.0,149.12,9294.0,142.5837,142.8323,142.4785,142.5932,9294.0
2020-04-02 13:15:00,148.97,149.61,148.93,149.6,7833.0,142.4498,143.0618,142.4116,143.0522,7833.0
2020-04-02 13:20:00,149.21,149.55,149.17,149.19,4350.0,142.6793,143.0044,142.6411,142.6602,4350.0
2020-04-02 13:25:00,149.13,149.2,148.5,149.09,7135.0,142.6028,142.6697,142.0004,142.5646,7135.0
2020-04-02 13:30:00,149.12,149.38,148.9,149.29,2616.0,142.5932,142.8419,142.3829,142.7558,2616.0
2020-04-02 13:35:00,149.39,149.52,149.0,149.34,3689.0,142.8514,142.9757,142.4785,142.8036,3689.0
2020-04-02 13:40:00,149.37,150.24,149.37,150.1,6880.0,142.8323,143.6642,142.8323,143.5303,6880.0
2020-04-02 13:45:00,150.02,150.11,149.38,149.77,5678.0,143.4538,143.5399,142.8419,143.2148,5678.0
2020-04-02 13:50:00,149.68,150.08,149.47,150.05,1113.0,143.1287,143.5112,142.9279,143.4825,1113.0
2020-04-02 13:55:00,149.88,149.88,148.64,149.03,3794.0,143.32,143.32,142.1342,142.5072,3794.0
2020-04-02 14:00:00,149.06,149.15,147.72,147.72,6478.0,142.5359,142.6219,141.2545,141.2545,6478.0
2020-04-02 14:05:00,147.74,148.06,147.21,147.48,4345.0,141.2736,141.5796,140.7668,141.025,4345.0
2020-04-02 14:10:00,147.22,147.5,146.8,146.89,9703.0,140.7764,141.0441,140.3748,140.4608,9703.0
2020-04-02 14:15:00,146.68,146.68,145.54,145.55,2763.0,140.26,140.26,139.1699,139.1795,2763.0
2020-04-02 14:20:00,145.42,145.94,145.08,145.84,4886.0,139.0552,139.5524,138.7301,139.4568,4886.0
2020-04-02 14:25:00,146.22,147.24,146.22,147.07,1793.0,139.8202,140.7955,139.8202,140.633,1793.0
2020-04-02 14:30:00,147.0,147.01,146.46,146.51,8505.0,140.566,140.5756,140.0497,140.0975,8505.0
2020-04-02 14:35:00,146.69,147.14,146.12,146.77,2843.0,140.2696,140.6999,139.7245,140.3461,2843.0
2020-04-02 14:40:00,146.7,146.7,145.54,145.54,1900.0,140.2792,140.2792,139.1699,139.1699,1900.0
2020-04-02 14:45:00,145.65,146.1,145.34,145.88,2346.0,139.2751,139.7054,138.9787,139.495,2346.0
2020-04-02 14:50:00,146.01,147.84,145.93,147.49,27103.0,139.6194,141.3693,139.5429,141.0346,27103.0
2020-04-02 14:55:00,147.49,148.2,147.27,148.2,6053.0,141.0346,141.7135,140.8242,141.7135,6053.0
2020-04-02 15:00:00,148.39,148.96,147.19,147.69,6956.0,141.8952,142.4402,140.7477,141.2258,6956.0
2020-04-02 15:05:00,147.51,148.01,146.95,148.0,7054.0,141.0537,141.5318,140.5182,141.5223,7054.0
2020-04-02 15:10:00,147.91,148.18,147.51,147.72,10396.0,141.4362,141.6944,141.0537,141.2545,10396.0
2020-04-02 15:15:00,147.91,148.01,147.51,147.98,6623.0,141.4362,141.5318,141.0537,141.5031,6623.0
2020-04-02 15:20:00,147.91,148.03,147.39,147.57,4200.0,141.4362,141.5509,140.939,141.1111,4200.0
2020-04-02 15:25:00,147.36,147.67,146.94,147.67,3316.0,140.9103,141.2067,140.5087,141.2067,3316.0
2020-04-02 15:30:00,147.88,148.2,147.17,147.3,8531.0,141.4075,141.7135,140.7286,140.8529,8531.0
2020-04-02 15:35:00,147.3,147.8,146.76,146.97,8015.0,140.8529,141.331,140.3365,140.5373,8015.0
2020-04-02 15:40:00,147.13,148.36,147.1,148.36,10318.0,140.6903,141.8665,140.6617,141.8665,10318.0
2020-04-02 15:45:00,148.31,148.79,147.83,148.22,12915.0,141.8187,142.2777,141.3597,141.7326,12915.0
2020-04-02 15:50:00,148.31,150.2,148.31,149.8,24069.0,141.8187,143.626,141.8187,143.2435,24069.0
2020-04-02 15:55:00,150.04,150.63,149.4,150.01,44066.0,143.473,144.0371,142.861,143.4443,44066.0
2020-04-03 09:30:00,148.0,149.3,147.0,148.82,29412.0,141.5223,142.7654,140.566,142.3064,29412.0
2020-04-03 09:35:00,148.75,151.39,148.09,151.39,13582.0,142.2394,144.7639,141.6083,144.7639,13582.0
2020-04-03 09:40:00,151.12,152.33,151.08,151.15,13849.0,144.5057,145.6627,144.4675,144.5344,13849.0
2020-04-03 09:45:00,150.81,151.68,150.24,150.5,9969.0,144.2093,145.0412,143.6642,143.9128,9969.0
2020-04-03 09:50:00,150.62,151.24,150.1,150.6,3691.0,144.0276,144.6205,143.5303,144.0085,3691.0
2020-04-03 09:55:00,150.9,153.02,150.89,151.71,19203.0,144.2953,146.3225,144.2858,145.0699,19203.0
2020-04-03 10:00:00,151.53,152.12,151.27,151.54,9399.0,144.8978,145.4619,144.6491,144.9073,9399.0
2020-04-03 10:05:00,151.66,151.84,151.19,151.4,14575.0,145.0221,145.1942,144.5726,144.7734,14575.0
2020-04-03 10:10:00,151.22,151.49,150.65,150.86,3336.0,144.6013,144.8595,144.0563,144.2571,3336.0
2020-04-03 10:15:00,150.93,151.26,150.47,150.49,8861.0,144.324,144.6396,143.8842,143.9033,8861.0
2020-04-03 10:20:00,150.58,151.86,150.46,151.86,14465.0,143.9893,145.2133,143.8746,145.2133,14465.0
2020-04-03 10:25:00,151.99,152.48,151.64,152.03,12293.0,145.3376,145.8062,145.0029,145.3759,12293.0
2020-04-03 10:30:00,151.61,152.76,151.6,152.4,5869.0,144.9743,146.0739,144.9647,145.7297,5869.0
2020-04-03 10:35:00,152.27,152.64,151.9,152.16,4000.0,145.6054,145.9592,145.2516,145.5002,4000.0
2020-04-03 10:40:00,152.14,152.54,151.97,152.51,6025.0,145.4811,145.8636,145.3185,145.8349,6025.0
2020-04-03 10:45:00,152.53,152.69,152.05,152.69,10674.0,145.854,146.007,145.395,146.007,10674.0
2020-04-03 10:50:00,152.67,152.87,152.27,152.37,4802.0,145.9879,146.1791,145.6054,145.701,4802.0
2020-04-03 10:55:00,152.29,153.27,152.26,152.79,4800.0,145.6245,146.5616,145.5958,146.1026,4800.0
2020-04-03 11:00:00,152.92,153.85,152.92,153.44,7194.0,146.2269,147.1162,146.2269,146.7242,7194.0
2020-04-03 11:05:00,153.24,153.5,152.83,153.44,3357.0,146.5329,146.7815,146.1409,146.7242,3357.0
2020-04-03 11:10:00,153.2,153.65,152.92,152.96,4603.0,146.4947,146.925,146.2269,146.2652,4603.0
2020-04-03 11:15:00,152.99,153.66,152.78,153.24,3547.0,146.2939,146.9345,146.093,146.5329,3547.0
2020-04-03 11:20:00,153.46,153.58,152.8,153.19,3227.0,146.7433,146.858,146.1122,146.4851,3227.0
2020-04-03 11:25:00,153.11,154.3,153.07,154.07,4625.0,146.4086,147.5465,146.3704,147.3266,4625.0
2020-04-03 11:30:00,153.91,154.29,153.39,153.86,13892.0,147.1736,147.537,146.6763,147.1258,13892.0
2020-04-03 11:35:00,153.77,153.85,153.3,153.81,3269.0,147.0397,147.1162,146.5903,147.078,3269.0
2020-04-03 11:40:00,154.06,154.07,152.77,152.91,4820.0,147.317,147.3266,146.0835,146.2174,4820.0
2020-04-03 11:45:00,152.52,153.12,152.52,153.12,4102.0,145.8444,146.4182,145.8444,146.4182,4102.0
2020-04-03 11:50:00,153.04,153.12,152.61,152.84,10024.0,146.3417,146.4182,145.9305,146.1504,10024.0
2020-04-03 11:55:00,152.99,153.3,152.98,153.16,3400.0,146.2939,146.5903,146.2843,146.4564,3400.0
2020-04-03 12:00:00,153.07,153.39,153.01,153.29,6150.0,146.3704,146.6763,146.313,146.5807,6150.0
2020-04-03 12:05:00,153.22,153.25,152.62,152.91,9185.0,146.5138,146.5425,145.94,146.2174,9185.0
2020-04-03 12:10:00,152.99,153.07,152.22,152.39,4210.0,146.2939,146.3704,145.5576,145.7201,4210.0
2020-04-03 12:15:00,152.47,152.62,152.01,152.19,5680.0,145.7966,145.94,145.3567,145.5289,5680.0
2020-04-03 12:20:00,152.17,152.91,152.1,152.62,3704.0,145.5097,146.2174,145.4428,145.94,3704.0
2020-04-03 12:25:00,152.49,152.94,152.34,152.86,4993.0,145.8157,146.246,145.6723,146.1695,4993.0
2020-04-03 12:30:00,152.77,153.25,152.45,152.64,14839.0,146.0835,146.5425,145.7775,145.9592,14839.0
2020-04-03 12:35:00,152.63,153.23,152.62,153.15,1300.0,145.9496,146.5234,145.94,146.4469,1300.0
2020-04-03 12:40:00,153.07,153.57,152.72,153.21,3765.0,146.3704,146.8485,146.0357,146.5042,3765.0
2020-04-03 12:45:00,153.15,153.15,152.34,152.68,3327.0,146.4469,146.4469,145.6723,145.9974,3327.0
2020-04-03 12:50:00,152.53,153.03,152.47,152.78,8100.0,145.854,146.3321,145.7966,146.093,8100.0
2020-04-03 12:55:00,152.78,153.29,152.69,153.29,5800.0,146.093,146.5807,146.007,146.5807,5800.0
2020-04-03 13:00:00,153.07,153.6,153.04,153.6,11703.0,146.3704,146.8772,146.3417,146.8772,11703.0
2020-04-03 13:05:00,153.56,153.76,153.43,153.68,5870.0,146.8389,147.0302,146.7146,146.9537,5870.0
2020-04-03 13:10:00,153.59,153.59,152.76,152.9,9432.0,146.8676,146.8676,146.0739,146.2078,9432.0
2020-04-03 13:15:00,152.98,153.64,152.98,153.47,3800.0,146.2843,146.9154,146.2843,146.7528,3800.0
2020-04-03 13:20:00,153.43,153.54,153.17,153.54,1820.0,146.7146,146.8198,146.466,146.8198,1820.0
2020-04-03 13:25:00,153.26,153.28,152.97,152.98,3576.0,146.552,146.5712,146.2747,146.2843,3576.0
2020-04-03 13:30:00,152.98,153.13,152.6,153.13,6810.0,146.2843,146.4277,145.9209,146.4277,6810.0
2020-04-03 13:35:00,153.04,153.4,152.93,153.14,4965.0,146.3417,146.6859,146.2365,146.4373,4965.0
2020-04-03 13:40:00,152.99,153.29,152.89,153.06,3834.0,146.2939,146.5807,146.1982,146.3608,3834.0
2020-04-03 13:45:00,153.24,153.47,152.91,152.95,2250.0,146.5329,146.7528,146.2174,146.2556,2250.0
2020-04-03 13:50:00,153.14,153.26,152.74,152.96,3281.0,146.4373,146.552,146.0548,146.2652,3281.0
2020-04-03 13:55:00,152.76,152.96,152.7,152.78,3413.0,146.0739,146.2652,146.0165,146.093,3413.0
2020-04-03 14:00:00,152.78,153.08,152.68,152.87,8653.0,146.093,146.3799,145.9974,146.1791,8653.0
2020-04-03 14:05:00,152.89,152.89,152.48,152.56,6573.0,146.1982,146.1982,145.8062,145.8827,6573.0
2020-04-03 14:10:00,152.43,152.74,152.35,152.62,5563.0,145.7584,146.0548,145.6819,145.94,5563.0
2020-04-03 14:15:00,152.71,152.71,151.56,151.78,6664.0,146.0261,146.0261,144.9264,145.1368,6664.0
2020-04-03 14:20:00,151.84,152.27,151.78,152.15,3920.0,145.1942,145.6054,145.1368,145.4906,3920.0
2020-04-03 14:25:00,152.0,152.45,151.83,151.9,7315.0,145.3472,145.7775,145.1846,145.2516,7315.0
2020-04-03 14:30:00,151.85,152.15,151.69,152.08,5917.0,145.2038,145.4906,145.0508,145.4237,5917.0
2020-04-03 14:35:00,152.27,152.38,151.79,151.89,6637.0,145.6054,145.7106,145.1464,145.242,6637.0
2020-04-03 14:40:00,152.0,152.07,151.79,151.79,5711.0,145.3472,145.4141,145.1464,145.1464,5711.0
2020-04-03 14:45:00,151.9,152.28,151.59,152.28,9523.0,145.2516,145.6149,144.9551,145.6149,9523.0
2020-04-03 14:50:00,152.28,153.66,152.17,153.28,18558.0,145.6149,146.9345,145.5097,146.5712,18558.0
2020-04-03 14:55:00,153.19,153.93,153.17,153.93,12210.0,146.4851,147.1927,146.466,147.1927,12210.0
2020-04-03 15:00:00,153.99,154.79,152.7,152.71,26634.0,147.2501,148.0151,146.0165,146.0261,26634.0
2020-04-03 15:05:00,152.94,153.27,152.65,153.13,16174.0,146.246,146.5616,145.9687,146.4277,16174.0
2020-04-03 15:10:00,153.13,153.78,152.87,153.5,7258.0,146.4277,147.0493,146.1791,146.7815,7258.0
2020-04-03 15:15:00,153.5,153.84,152.67,153.38,10820.0,146.7815,147.1067,145.9879,146.6668,10820.0
2020-04-03 15:20:00,153.45,153.77,153.23,153.63,17651.0,146.7337,147.0397,146.5234,146.9058,17651.0
2020-04-03 15:25:00,153.62,154.69,153.61,154.52,14705.0,146.8963,147.9194,146.8867,147.7569,14705.0
2020-04-03 15:30:00,154.6,155.0,153.75,154.15,17569.0,147.8334,148.2159,147.0206,147.4031,17569.0
2020-04-03 15:35:00,154.14,154.79,153.48,153.49,19443.0,147.3935,148.0151,146.7624,146.772,19443.0
2020-04-03 15:40:00,153.68,153.88,152.92,152.98,13246.0,146.9537,147.1449,146.2269,146.2843,13246.0
2020-04-03 15:45:00,152.98,153.27,152.1,153.19,17544.0,146.2843,146.5616,145.4428,146.4851,17544.0
2020-04-03 15:50:00,153.18,154.06,152.91,153.59,23804.0,146.4755,147.317,146.2174,146.8676,23804.0
2020-04-03 15:55:00,153.53,153.7,152.03,152.96,65436.0,146.8102,146.9728,145.3759,146.2652,65436.0
2020-04-06 09:30:00,158.0,159.0,156.6,156.96,35605.0,151.0846,152.0408,149.7459,150.0901,35605.0
2020-04-06 09:35:00,157.66,157.67,156.0,156.2,10161.0,150.7595,150.769,149.1721,149.3634,10161.0
2020-04-06 09:40:00,156.56,156.97,156.1,156.96,6073.0,149.7076,150.0997,149.2677,150.0901,6073.0
2020-04-06 09:45:00,156.95,157.77,156.8,157.59,6732.0,150.0805,150.8646,149.9371,150.6925,6732.0
2020-04-06 09:50:00,157.59,158.37,157.27,157.65,8296.0,150.6925,151.4384,150.3865,150.7499,8296.0
2020-04-06 09:55:00,157.63,157.98,157.36,157.97,4200.0,150.7308,151.0655,150.4726,151.0559,4200.0
2020-04-06 10:00:00,157.96,158.45,157.7,158.28,5749.0,151.0463,151.5149,150.7977,151.3523,5749.0
2020-04-06 10:05:00,158.46,158.46,157.81,158.4,13420.0,151.5244,151.5244,150.9029,151.4671,13420.0
2020-04-06 10:10:00,158.4,158.99,157.1,157.51,8733.0,151.4671,152.0312,150.224,150.616,8733.0
2020-04-06 10:15:00,157.21,157.64,157.1,157.62,5661.0,150.3292,150.7403,150.224,150.7212,5661.0
2020-04-06 10:20:00,157.77,157.95,156.62,156.82,18340.0,150.8646,151.0368,149.765,149.9562,18340.0
2020-04-06 10:25:00,157.06,157.22,156.41,156.41,6853.0,150.1857,150.3387,149.5642,149.5642,6853.0
2020-04-06 10:30:00,156.61,157.14,156.28,157.14,5343.0,149.7554,150.2622,149.4399,150.2622,5343.0
2020-04-06 10:35:00,157.21,158.95,157.21,158.09,6425.0,150.3292,151.993,150.3292,151.1706,6425.0
2020-04-06 10:40:00,157.87,158.26,157.2,157.31,3600.0,150.9603,151.3332,150.3196,150.4248,3600.0
2020-04-06 10:45:00,157.28,157.52,156.25,156.52,5702.0,150.3961,150.6256,149.4112,149.6694,5702.0
2020-04-06 10:50:00,156.5,156.92,156.35,156.35,5864.0,149.6502,150.0518,149.5068,149.5068,5864.0
2020-04-06 10:55:00,156.34,156.65,156.29,156.37,3701.0,149.4972,149.7937,149.4494,149.5259,3701.0
2020-04-06 11:00:00,156.33,157.0,155.59,156.76,8523.0,149.4877,150.1283,148.7801,149.8988,8523.0
2020-04-06 11:05:00,156.99,157.58,156.95,157.16,5541.0,150.1188,150.683,150.0805,150.2813,5541.0
2020-04-06 11:10:00,157.2,158.16,156.96,157.93,6165.0,150.3196,151.2376,150.0901,151.0176,6165.0
2020-04-06 11:15:00,157.89,158.03,157.51,157.51,4616.0,150.9794,151.1133,150.616,150.616,4616.0
2020-04-06 11:20:00,157.04,157.96,157.0,157.72,4962.0,150.1666,151.0463,150.1283,150.8168,4962.0
2020-04-06 11:25:00,157.89,158.23,157.55,158.23,5401.0,150.9794,151.3045,150.6543,151.3045,5401.0
2020-04-06 11:30:00,158.08,158.38,157.74,157.75,3946.0,151.1611,151.4479,150.836,150.8455,3946.0
2020-04-06 11:35:00,157.52,157.52,156.53,157.14,1923.0,150.6256,150.6256,149.6789,150.2622,1923.0
2020-04-06 11:40:00,157.19,157.58,157.19,157.43,2702.0,150.31,150.683,150.31,150.5395,2702.0
2020-04-06 11:45:00,157.49,157.7,157.14,157.68,1553.0,150.5969,150.7977,150.2622,150.7786,1553.0
2020-04-06 11:50:00,157.49,157.7,157.21,157.52,3227.0,150.5969,150.7977,150.3292,150.6256,3227.0
2020-04-06 11:55:00,157.76,157.76,157.49,157.5,1807.0,150.8551,150.8551,150.5969,150.6065,1807.0
2020-04-06 12:00:00,157.42,157.85,157.42,157.79,2232.0,150.53,150.9411,150.53,150.8838,2232.0
2020-04-06 12:05:00,157.51,157.9,157.48,157.57,2100.0,150.616,150.989,150.5873,150.6734,2100.0
2020-04-06 12:10:00,157.54,157.92,157.42,157.76,4292.0,150.6447,151.0081,150.53,150.8551,4292.0
2020-04-06 12:15:00,157.89,157.89,157.61,157.73,1400.0,150.9794,150.9794,150.7116,150.8264,1400.0
2020-04-06 12:20:00,157.83,157.93,157.62,157.92,1700.0,150.922,151.0176,150.7212,151.0081,1700.0
2020-04-06 12:25:00,157.8,157.8,157.58,157.71,3745.0,150.8933,150.8933,150.683,150.8073,3745.0
2020-04-06 12:30:00,157.61,158.16,157.61,158.16,2476.0,150.7116,151.2376,150.7116,151.2376,2476.0
2020-04-06 12:35:00,158.32,158.32,157.91,158.08,1250.0,151.3906,151.3906,150.9985,151.1611,1250.0
2020-04-06 12:40:00,158.27,158.27,157.62,157.62,1250.0,151.3428,151.3428,150.7212,150.7212,1250.0
2020-04-06 12:45:00,157.62,158.01,157.22,157.91,12210.0,150.7212,151.0941,150.3387,150.9985,12210.0
2020-04-06 12:50:00,157.81,158.03,157.74,157.84,1601.0,150.9029,151.1133,150.836,150.9316,1601.0
2020-04-06 12:55:00,157.93,158.0,157.53,158.0,1600.0,151.0176,151.0846,150.6351,151.0846,1600.0
2020-04-06 13:00:00,157.77,158.19,157.77,158.19,10955.0,150.8646,151.2663,150.8646,151.2663,10955.0
2020-04-06 13:05:00,157.91,158.04,157.81,157.82,1850.0,150.9985,151.1228,150.9029,150.9125,1850.0
2020-04-06 13:10:00,157.79,157.89,157.52,157.76,2219.0,150.8838,150.9794,150.6256,150.8551,2219.0
2020-04-06 13:15:00,157.59,157.59,157.04,157.4,1131.0,150.6925,150.6925,150.1666,150.5108,1131.0
2020-04-06 13:20:00,157.02,157.47,157.02,157.31,1618.0,150.1475,150.5778,150.1475,150.4248,1618.0
2020-04-06 13:25:00,157.12,157.34,156.8,156.8,3435.0,150.2431,150.4535,149.9371,149.9371,3435.0
2020-04-06 13:30:00,156.65,156.96,156.61,156.92,2020.0,149.7937,150.0901,149.7554,150.0518,2020.0
2020-04-06 13:35:00,157.1,157.57,157.08,157.46,2644.0,150.224,150.6734,150.2048,150.5682,2644.0
2020-04-06 13:40:00,157.47,157.76,157.26,157.27,2100.0,150.5778,150.8551,150.377,150.3865,2100.0
2020-04-06 13:45:00,157.31,157.64,157.07,157.38,2203.0,150.4248,150.7403,150.1953,150.4917,2203.0
2020-04-06 13:50:00,157.28,157.4,157.14,157.31,1500.0,150.3961,150.5108,150.2622,150.4248,1500.0
2020-04-06 13:55:00,157.44,157.54,157.37,157.5,2173.0,150.5491,150.6447,150.4821,150.6065,2173.0
2020-04-06 14:00:00,157.45,157.45,157.17,157.17,2772.0,150.5586,150.5586,150.2909,150.2909,2772.0
2020-04-06 14:05:00,157.11,157.48,157.11,157.44,2400.0,150.2335,150.5873,150.2335,150.5491,2400.0
2020-04-06 14:10:00,157.36,157.47,156.89,157.01,3013.0,150.4726,150.5778,150.0232,150.1379,3013.0
2020-04-06 14:15:00,156.98,157.24,156.71,156.84,1422.0,150.1092,150.3578,149.851,149.9753,1422.0
2020-04-06 14:20:00,156.76,156.87,156.23,156.27,2755.0,149.8988,150.004,149.392,149.4303,2755.0
2020-04-06 14:25:00,156.18,156.38,156.17,156.18,793.0,149.3442,149.5355,149.3347,149.3442,793.0
2020-04-06 14:30:00,156.19,156.52,156.15,156.33,3153.0,149.3538,149.6694,149.3155,149.4877,3153.0
2020-04-06 14:35:00,156.45,156.62,156.23,156.61,3176.0,149.6024,149.765,149.392,149.7554,3176.0
2020-04-06 14:40:00,156.59,156.64,156.36,156.45,5063.0,149.7363,149.7841,149.5164,149.6024,5063.0
2020-04-06 14:45:00,156.59,156.7,156.39,156.59,4172.0,149.7363,149.8415,149.545,149.7363,4172.0
2020-04-06 14:50:00,156.55,156.66,156.49,156.55,1069.0,149.698,149.8032,149.6407,149.698,1069.0
2020-04-06 14:55:00,156.59,156.99,156.56,156.85,3126.0,149.7363,150.1188,149.7076,149.9849,3126.0
2020-04-06 15:00:00,156.85,157.09,156.73,157.08,4150.0,149.9849,150.2144,149.8702,150.2048,4150.0
2020-04-06 15:05:00,157.31,157.34,156.93,157.33,6580.0,150.4248,150.4535,150.0614,150.4439,6580.0
2020-04-06 15:10:00,157.45,157.59,157.07,157.25,2291.0,150.5586,150.6925,150.1953,150.3674,2291.0
2020-04-06 15:15:00,157.22,157.29,156.72,156.91,4444.0,150.3387,150.4057,149.8606,150.0423,4444.0
2020-04-06 15:20:00,156.83,157.19,156.83,157.02,3648.0,149.9658,150.31,149.9658,150.1475,3648.0
2020-04-06 15:25:00,157.18,157.51,157.05,157.51,6876.0,150.3005,150.616,150.1762,150.616,6876.0
2020-04-06 15:30:00,157.61,157.71,157.13,157.35,7700.0,150.7116,150.8073,150.2527,150.463,7700.0
2020-04-06 15:35:00,157.41,157.67,157.14,157.56,5135.0,150.5204,150.769,150.2622,150.6638,5135.0
2020-04-06 15:40:00,157.57,157.9,157.38,157.86,10015.0,150.6734,150.989,150.4917,150.9507,10015.0
2020-04-06 15:45:00,157.92,157.92,157.2,157.6,11510.0,151.0081,151.0081,150.3196,150.7021,11510.0
2020-04-06 15:50:00,157.67,158.72,157.67,158.72,14635.0,150.769,151.7731,150.769,151.7731,14635.0
2020-04-06 15:55:00,158.91,159.29,157.82,158.29,83410.0,151.9547,152.3181,150.9125,151.3619,83410.0
2020-04-07 09:30:00,158.03,159.83,158.0,158.67,28384.0,151.1133,152.8345,151.0846,151.7253,28384.0
2020-04-07 09:35:00,158.03,158.45,156.0,156.78,10034.0,151.1133,151.5149,149.1721,149.918,10034.0
2020-04-07 09:40:00,156.76,157.2,155.67,155.67,13217.0,149.8988,150.3196,148.8566,148.8566,13217.0
2020-04-07 09:45:00,155.67,155.94,153.9,154.15,15989.0,148.8566,149.1147,147.164,147.4031,15989.0
2020-04-07 09:50:00,154.0,155.71,154.0,155.42,10224.0,147.2596,148.8948,147.2596,148.6175,10224.0
2020-04-07 09:55:00,155.41,155.56,154.73,155.25,6069.0,148.6079,148.7514,147.9577,148.4549,6069.0
2020-04-07 10:00:00,155.59,155.59,154.1,154.69,9322.0,148.7801,148.7801,147.3553,147.9194,9322.0
2020-04-07 10:05:00,154.73,155.54,154.59,154.59,6220.0,147.9577,148.7322,147.8238,147.8238,6220.0
2020-04-07 10:10:00,154.73,155.5,154.32,154.51,12153.0,147.9577,148.694,147.5656,147.7473,12153.0
2020-04-07 10:15:00,154.52,155.07,153.23,154.42,14270.0,147.7569,148.2828,146.5234,147.6613,14270.0
2020-04-07 10:20:00,154.29,154.62,153.62,154.07,5505.0,147.537,147.8525,146.8963,147.3266,5505.0
2020-04-07 10:25:00,153.8,154.95,153.55,153.55,7458.0,147.0684,148.1681,146.8293,146.8293,7458.0
2020-04-07 10:30:00,153.46,154.91,153.46,154.34,7252.0,146.7433,148.1298,146.7433,147.5848,7252.0
2020-04-07 10:35:00,153.83,154.35,153.38,153.62,4358.0,147.0971,147.5943,146.6668,146.8963,4358.0
2020-04-07 10:40:00,153.35,153.65,153.07,153.35,4500.0,146.6381,146.925,146.3704,146.6381,4500.0
2020-04-07 10:45:00,153.47,153.89,153.2,153.37,10300.0,146.7528,147.1545,146.4947,146.6572,10300.0
2020-04-07 10:50:00,153.01,153.68,152.41,152.68,10506.0,146.313,146.9537,145.7392,145.9974,10506.0
2020-04-07 10:55:00,152.93,153.51,152.6,152.61,6973.0,146.2365,146.7911,145.9209,145.9305,6973.0
2020-04-07 11:00:00,152.58,153.43,152.55,153.07,5815.0,145.9018,146.7146,145.8731,146.3704,5815.0
2020-04-07 11:05:00,152.97,153.65,152.84,153.65,7888.0,146.2747,146.925,146.1504,146.925,7888.0
2020-04-07 11:10:00,153.86,154.15,153.46,154.11,11963.0,147.1258,147.4031,146.7433,147.3648,11963.0
2020-04-07 11:15:00,154.43,154.65,154.1,154.1,6517.0,147.6708,147.8812,147.3553,147.3553,6517.0
2020-04-07 11:20:00,154.22,154.54,154.07,154.22,11150.0,147.47,147.776,147.3266,147.47,11150.0
2020-04-07 11:25:00,154.17,154.51,153.63,154.3,15919.0,147.4222,147.7473,146.9058,147.5465,15919.0
2020-04-07 11:30:00,154.44,154.99,154.44,154.58,3609.0,147.6804,148.2063,147.6804,147.8143,3609.0
2020-04-07 11:35:00,154.49,154.95,154.48,154.8,6200.0,147.7282,148.1681,147.7186,148.0246,6200.0
2020-04-07 11:40:00,154.83,155.8,154.7,155.79,8303.0,148.0533,148.9809,147.929,148.9713,8303.0
2020-04-07 11:45:00,156.0,156.55,155.6,156.38,3940.0,149.1721,149.698,148.7896,149.5355,3940.0
2020-04-07 11:50:00,156.23,156.31,155.73,156.01,2773.0,149.392,149.4685,148.9139,149.1817,2773.0
2020-04-07 11:55:00,156.0,156.29,155.75,155.9,4232.0,149.1721,149.4494,148.9331,149.0765,4232.0
2020-04-07 12:00:00,155.98,156.75,155.92,156.38,5677.0,149.153,149.8893,149.0956,149.5355,5677.0
2020-04-07 12:05:00,156.66,157.71,156.66,157.37,7766.0,149.8032,150.8073,149.8032,150.4821,7766.0
2020-04-07 12:10:00,157.37,157.48,156.98,157.19,4288.0,150.4821,150.5873,150.1092,150.31,4288.0
2020-04-07 12:15:00,157.3,157.82,157.3,157.82,10344.0,150.4152,150.9125,150.4152,150.9125,10344.0
2020-04-07 12:20:00,157.85,158.38,157.73,157.85,8292.0,150.9411,151.4479,150.8264,150.9411,8292.0
2020-04-07 12:25:00,157.84,158.34,157.84,158.22,3245.0,150.9316,151.4097,150.9316,151.2949,3245.0
2020-04-07 12:30:00,158.12,158.36,157.22,157.44,4579.0,151.1993,151.4288,150.3387,150.5491,4579.0
2020-04-07 12:35:00,157.31,157.84,156.96,157.21,5684.0,150.4248,150.9316,150.0901,150.3292,5684.0
2020-04-07 12:40:00,157.28,157.3,156.52,157.1,5559.0,150.3961,150.4152,149.6694,150.224,5559.0
2020-04-07 12:45:00,156.97,157.45,156.97,157.45,3167.0,150.0997,150.5586,150.0997,150.5586,3167.0
2020-04-07 12:50:00,157.25,157.26,156.77,157.01,4277.0,150.3674,150.377,149.9084,150.1379,4277.0
2020-04-07 12:55:00,156.92,157.42,156.85,156.86,5860.0,150.0518,150.53,149.9849,149.9945,5860.0
2020-04-07 13:00:00,156.81,157.29,156.69,157.0,4248.0,149.9467,150.4057,149.8319,150.1283,4248.0
2020-04-07 13:05:00,156.85,157.08,156.64,156.64,1800.0,149.9849,150.2048,149.7841,149.7841,1800.0
2020-04-07 13:10:00,156.94,157.68,156.82,157.52,3219.0,150.071,150.7786,149.9562,150.6256,3219.0
2020-04-07 13:15:00,157.52,157.56,157.21,157.42,4017.0,150.6256,150.6638,150.3292,150.53,4017.0
2020-04-07 13:20:00,157.37,157.75,157.29,157.32,6464.0,150.4821,150.8455,150.4057,150.4343,6464.0
2020-04-07 13:25:00,157.56,157.86,157.37,157.68,4854.0,150.6638,150.9507,150.4821,150.7786,4854.0
2020-04-07 13:30:00,157.58,157.58,157.01,157.3,4067.0,150.683,150.683,150.1379,150.4152,4067.0
2020-04-07 13:35:00,157.3,157.6,157.05,157.35,3122.0,150.4152,150.7021,150.1762,150.463,3122.0
2020-04-07 13:40:00,157.15,157.88,157.15,157.47,5454.0,150.2718,150.9698,150.2718,150.5778,5454.0
2020-04-07 13:45:00,157.48,157.77,157.42,157.46,2000.0,150.5873,150.8646,150.53,150.5682,2000.0
2020-04-07 13:50:00,157.4,157.53,157.09,157.13,2203.0,150.5108,150.6351,150.2144,150.2527,2203.0
2020-04-07 13:55:00,157.38,157.4,157.01,157.1,3227.0,150.4917,150.5108,150.1379,150.224,3227.0
2020-04-07 14:00:00,157.28,157.52,157.13,157.19,4000.0,150.3961,150.6256,150.2527,150.31,4000.0
2020-04-07 14:05:00,157.18,157.26,156.66,156.84,4765.0,150.3005,150.377,149.8032,149.9753,4765.0
2020-04-07 14:10:00,156.99,157.16,156.67,156.87,2286.0,150.1188,150.2813,149.8128,150.004,2286.0
2020-04-07 14:15:00,156.81,157.07,156.61,156.68,2515.0,149.9467,150.1953,149.7554,149.8223,2515.0
2020-04-07 14:20:00,156.91,157.48,156.81,157.28,4497.0,150.0423,150.5873,149.9467,150.3961,4497.0
2020-04-07 14:25:00,157.38,157.52,157.06,157.1,3145.0,150.4917,150.6256,150.1857,150.224,3145.0
2020-04-07 14:30:00,157.21,157.21,156.61,157.01,3798.0,150.3292,150.3292,149.7554,150.1379,3798.0
2020-04-07 14:35:00,156.97,157.16,156.37,156.37,5276.0,150.0997,150.2813,149.5259,149.5259,5276.0
2020-04-07 14:40:00,156.39,156.62,156.12,156.25,4676.0,149.545,149.765,149.2869,149.4112,4676.0
2020-04-07 14:45:00,156.39,156.78,156.27,156.28,3170.0,149.545,149.918,149.4303,149.4399,3170.0
2020-04-07 14:50:00,156.28,156.53,155.6,155.61,5337.0,149.4399,149.6789,148.7896,148.7992,5337.0
2020-04-07 14:55:00,155.53,156.27,155.36,155.52,7848.0,148.7227,149.4303,148.5601,148.7131,7848.0
2020-04-07 15:00:00,155.34,156.02,155.34,155.87,5469.0,148.541,149.1912,148.541,149.0478,5469.0
2020-04-07 15:05:00,156.0,156.33,155.47,155.98,4041.0,149.1721,149.4877,148.6653,149.153,4041.0
2020-04-07 15:10:00,156.28,156.31,155.85,155.9,3939.0,149.4399,149.4685,149.0287,149.0765,3939.0
2020-04-07 15:15:00,156.22,156.23,155.2,155.34,4300.0,149.3825,149.392,148.4071,148.541,4300.0
2020-04-07 15:20:00,155.21,155.47,154.47,154.64,8735.0,148.4167,148.6653,147.7091,147.8716,8735.0
2020-04-07 15:25:00,154.61,155.4,154.61,155.03,6833.0,147.843,148.5984,147.843,148.2446,6833.0
2020-04-07 15:30:00,154.99,155.42,154.64,155.17,8807.0,148.2063,148.6175,147.8716,148.3784,8807.0
2020-04-07 15:35:00,155.17,156.04,155.0,155.56,10668.0,148.3784,149.2104,148.2159,148.7514,10668.0
2020-04-07 15:40:00,155.59,156.15,155.29,156.0,6332.0,148.7801,149.3155,148.4932,149.1721,6332.0
2020-04-07 15:45:00,155.94,156.87,155.87,156.81,13753.0,149.1147,150.004,149.0478,149.9467,13753.0
2020-04-07 15:50:00,156.48,156.48,153.71,154.61,17073.0,149.6311,149.6311,146.9823,147.843,17073.0
2020-04-07 15:55:00,154.87,154.87,153.38,153.68,57853.0,148.0916,148.0916,146.6668,146.9537,57853.0
2020-04-08 09:30:00,154.0,155.01,151.94,152.17,15057.0,147.2596,148.2254,145.2898,145.5097,15057.0
2020-04-08 09:35:00,152.45,152.53,151.74,152.17,3100.0,145.7775,145.854,145.0986,145.5097,3100.0
2020-04-08 09:40:00,152.02,152.96,151.73,151.73,4697.0,145.3663,146.2652,145.089,145.089,4697.0
2020-04-08 09:45:00,151.82,152.62,151.72,151.93,6493.0,145.1751,145.94,145.0794,145.2803,6493.0
2020-04-08 09:50:00,152.03,152.51,151.2,151.21,8435.0,145.3759,145.8349,144.5822,144.5918,8435.0
2020-04-08 09:55:00,151.12,151.51,150.64,151.37,6045.0,144.5057,144.8786,144.0467,144.7448,6045.0
2020-04-08 10:00:00,151.32,151.55,150.63,150.66,5690.0,144.6969,144.9169,144.0371,144.0658,5690.0
2020-04-08 10:05:00,150.54,150.79,150.25,150.25,3227.0,143.9511,144.1901,143.6738,143.6738,3227.0
2020-04-08 10:10:00,150.27,150.5,149.6,150.04,11588.0,143.6929,143.9128,143.0522,143.473,11588.0
2020-04-08 10:15:00,149.98,150.35,149.83,150.17,3032.0,143.4156,143.7694,143.2722,143.5973,3032.0
2020-04-08 10:20:00,150.02,150.47,150.02,150.18,1100.0,143.4538,143.8842,143.4538,143.6068,1100.0
2020-04-08 10:25:00,150.16,150.72,150.16,150.6,2706.0,143.5877,144.1232,143.5877,144.0085,2706.0
2020-04-08 10:30:00,150.57,150.73,150.18,150.6,1985.0,143.9798,144.1328,143.6068,144.0085,1985.0
2020-04-08 10:35:00,150.72,150.94,150.47,150.69,1550.0,144.1232,144.3336,143.8842,144.0945,1550.0
2020-04-08 10:40:00,150.54,150.54,150.09,150.13,400.0,143.9511,143.9511,143.5208,143.559,400.0
2020-04-08 10:45:00,150.05,150.7,150.04,150.3,3202.0,143.4825,144.1041,143.473,143.7216,3202.0
2020-04-08 10:50:00,150.58,150.92,150.41,150.92,900.0,143.9893,144.3145,143.8268,144.3145,900.0
2020-04-08 10:55:00,150.47,150.77,150.23,150.65,1423.0,143.8842,144.171,143.6547,144.0563,1423.0
2020-04-08 11:00:00,150.54,150.65,150.01,150.19,1100.0,143.9511,144.0563,143.4443,143.6164,1100.0
2020-04-08 11:05:00,150.17,150.29,149.97,150.12,2681.0,143.5973,143.712,143.406,143.5495,2681.0
2020-04-08 11:10:00,150.25,150.47,150.22,150.35,2700.0,143.6738,143.8842,143.6451,143.7694,2700.0
2020-04-08 11:15:00,150.34,150.58,150.34,150.55,1320.0,143.7598,143.9893,143.7598,143.9607,1320.0
2020-04-08 11:20:00,150.75,151.55,150.75,151.45,4287.0,144.1519,144.9169,144.1519,144.8213,4287.0
2020-04-08 11:25:00,151.52,151.56,151.21,151.41,2123.0,144.8882,144.9264,144.5918,144.783,2123.0
2020-04-08 11:30:00,151.49,151.54,151.26,151.43,1409.0,144.8595,144.9073,144.6396,144.8021,1409.0
2020-04-08 11:35:00,151.33,151.51,151.31,151.46,2442.0,144.7065,144.8786,144.6874,144.8308,2442.0
2020-04-08 11:40:00,151.45,151.73,151.45,151.62,2600.0,144.8213,145.089,144.8213,144.9838,2600.0
2020-04-08 11:45:00,151.69,151.98,151.6,151.79,4453.0,145.0508,145.3281,144.9647,145.1464,4453.0
2020-04-08 11:50:00,151.71,151.76,151.51,151.51,3246.0,145.0699,145.1177,144.8786,144.8786,3246.0
2020-04-08 11:55:00,151.76,152.03,151.57,151.57,1200.0,145.1177,145.3759,144.936,144.936,1200.0
2020-04-08 12:00:00,151.44,151.57,151.41,151.57,1865.0,144.8117,144.936,144.783,144.936,1865.0
2020-04-08 12:05:00,151.26,151.4,151.24,151.28,810.0,144.6396,144.7734,144.6205,144.6587,810.0
2020-04-08 12:10:00,151.23,151.23,150.84,150.84,2482.0,144.6109,144.6109,144.238,144.238,2482.0
2020-04-08 12:15:00,150.66,151.28,150.53,151.0,5621.0,144.0658,144.6587,143.9415,144.391,5621.0
2020-04-08 12:20:00,150.93,151.11,150.75,150.94,3090.0,144.324,144.4961,144.1519,144.3336,3090.0
2020-04-08 12:25:00,151.0,151.0,150.43,150.43,1299.0,144.391,144.391,143.8459,143.8459,1299.0
2020-04-08 12:30:00,150.53,150.75,150.48,150.75,2363.0,143.9415,144.1519,143.8937,144.1519,2363.0
2020-04-08 12:35:00,150.78,151.29,150.5,151.28,2805.0,144.1806,144.6683,143.9128,144.6587,2805.0
2020-04-08 12:40:00,151.06,151.44,151.05,151.38,1650.0,144.4483,144.8117,144.4388,144.7543,1650.0
2020-04-08 12:45:00,151.42,151.64,151.22,151.29,2700.0,144.7926,145.0029,144.6013,144.6683,2700.0
2020-04-08 12:50:00,151.22,151.79,151.2,151.57,2396.0,144.6013,145.1464,144.5822,144.936,2396.0
2020-04-08 12:55:00,151.57,151.65,151.34,151.34,2400.0,144.936,145.0125,144.7161,144.7161,2400.0
2020-04-08 13:00:00,151.44,152.04,151.4,152.04,2570.0,144.8117,145.3854,144.7734,145.3854,2570.0
2020-04-08 13:05:00,151.86,152.05,151.72,151.72,2414.0,145.2133,145.395,145.0794,145.0794,2414.0
2020-04-08 13:10:00,151.78,151.83,151.43,151.61,5073.0,145.1368,145.1846,144.8021,144.9743,5073.0
2020-04-08 13:15:00,151.69,151.74,151.41,151.56,1910.0,145.0508,145.0986,144.783,144.9264,1910.0
2020-04-08 13:20:00,151.43,151.77,151.39,151.5,2730.0,144.8021,145.1273,144.7639,144.8691,2730.0
2020-04-08 13:25:00,151.52,151.56,151.18,151.42,2431.0,144.8882,144.9264,144.5631,144.7926,2431.0
2020-04-08 13:30:00,151.39,151.6,151.23,151.25,2634.0,144.7639,144.9647,144.6109,144.63,2634.0
2020-04-08 13:35:00,151.13,151.25,150.86,151.2,3769.0,144.5153,144.63,144.2571,144.5822,3769.0
2020-04-08 13:40:00,151.23,151.31,151.01,151.01,2603.0,144.6109,144.6874,144.4005,144.4005,2603.0
2020-04-08 13:45:00,151.03,151.29,150.94,151.06,4465.0,144.4196,144.6683,144.3336,144.4483,4465.0
2020-04-08 13:50:00,151.22,151.46,151.17,151.46,9380.0,144.6013,144.8308,144.5535,144.8308,9380.0
2020-04-08 13:55:00,151.23,151.38,151.05,151.32,2592.0,144.6109,144.7543,144.4388,144.6969,2592.0
2020-04-08 14:00:00,151.4,151.59,151.22,151.55,3373.0,144.7734,144.9551,144.6013,144.9169,3373.0
2020-04-08 14:05:00,151.53,151.95,151.53,151.83,6337.0,144.8978,145.2994,144.8978,145.1846,6337.0
2020-04-08 14:10:00,151.86,152.16,151.83,151.92,5175.0,145.2133,145.5002,145.1846,145.2707,5175.0
2020-04-08 14:15:00,151.91,152.11,151.77,151.77,10150.0,145.2611,145.4524,145.1273,145.1273,10150.0
2020-04-08 14:20:00,151.87,152.45,151.75,152.45,12061.0,145.2229,145.7775,145.1081,145.7775,12061.0
2020-04-08 14:25:00,152.44,152.64,152.33,152.47,2405.0,145.7679,145.9592,145.6627,145.7966,2405.0
2020-04-08 14:30:00,152.54,152.62,152.27,152.62,5478.0,145.8636,145.94,145.6054,145.94,5478.0
2020-04-08 14:35:00,152.52,153.16,152.5,153.16,2500.0,145.8444,146.4564,145.8253,146.4564,2500.0
2020-04-08 14:40:00,153.19,153.43,153.19,153.29,4177.0,146.4851,146.7146,146.4851,146.5807,4177.0
2020-04-08 14:45:00,153.17,153.32,152.94,152.99,7196.0,146.466,146.6094,146.246,146.2939,7196.0
2020-04-08 14:50:00,153.29,153.73,153.22,153.72,4375.0,146.5807,147.0015,146.5138,146.9919,4375.0
2020-04-08 14:55:00,153.74,154.37,153.68,154.21,6092.0,147.011,147.6135,146.9537,147.4605,6092.0
2020-04-08 15:00:00,154.22,154.75,154.04,154.7,6151.0,147.47,147.9768,147.2979,147.929,6151.0
2020-04-08 15:05:00,154.66,154.91,154.5,154.8,6557.0,147.8908,148.1298,147.7378,148.0246,6557.0
2020-04-08 15:10:00,154.84,154.9,154.51,154.69,7863.0,148.0629,148.1203,147.7473,147.9194,7863.0
2020-04-08 15:15:00,154.75,155.22,154.75,155.17,5384.0,147.9768,148.4263,147.9768,148.3784,5384.0
2020-04-08 15:20:00,155.3,155.34,154.79,155.07,5600.0,148.5028,148.541,148.0151,148.2828,5600.0
2020-04-08 15:25:00,155.23,155.7,155.11,155.58,8240.0,148.4358,148.8852,148.3211,148.7705,8240.0
2020-04-08 15:30:00,155.62,156.16,154.99,155.04,15308.0,148.8087,149.3251,148.2063,148.2541,15308.0
2020-04-08 15:35:00,155.06,155.08,154.5,154.81,8751.0,148.2733,148.2924,147.7378,148.0342,8751.0
2020-04-08 15:40:00,154.77,155.32,154.16,155.3,10886.0,147.9959,148.5219,147.4126,148.5028,10886.0
2020-04-08 15:45:00,155.19,155.3,154.96,155.09,12400.0,148.3976,148.5028,148.1776,148.3019,12400.0
2020-04-08 15:50:00,155.26,156.32,155.26,155.97,20218.0,148.4645,149.4781,148.4645,149.1434,20218.0
2020-04-08 15:55:00,155.87,155.87,154.78,155.15,42381.0,149.0478,149.0478,148.0055,148.3593,42381.0
2020-04-09 09:30:00,150.49,152.73,150.23,152.37,23330.0,143.9033,146.0452,143.6547,145.701,23330.0
2020-04-09 09:35:00,152.29,152.9,152.21,152.21,3833.0,145.6245,146.2078,145.548,145.548,3833.0
2020-04-09 09:40:00,152.83,153.96,152.73,153.35,14227.0,146.1409,147.2214,146.0452,146.6381,14227.0
2020-04-09 09:45:00,153.24,153.24,151.46,151.46,7713.0,146.5329,146.5329,144.8308,144.8308,7713.0
2020-04-09 09:50:00,151.84,152.18,150.27,151.72,7466.0,145.1942,145.5193,143.6929,145.0794,7466.0
2020-04-09 09:55:00,151.78,151.92,150.91,150.91,7354.0,145.1368,145.2707,144.3049,144.3049,7354.0
2020-04-09 10:00:00,151.04,151.9,150.75,151.63,10804.0,144.4292,145.2516,144.1519,144.9934,10804.0
2020-04-09 10:05:00,151.16,151.27,150.06,150.67,13158.0,144.544,144.6491,143.4921,144.0754,13158.0
2020-04-09 10:10:00,150.7,150.97,150.14,150.6,10664.0,144.1041,144.3623,143.5686,144.0085,10664.0
2020-04-09 10:15:00,150.7,150.7,150.15,150.57,7264.0,144.1041,144.1041,143.5782,143.9798,7264.0
2020-04-09 10:20:00,150.58,151.34,150.5,151.1,12997.0,143.9893,144.7161,143.9128,144.4866,12997.0
2020-04-09 10:25:00,151.25,151.73,150.62,150.75,13180.0,144.63,145.089,144.0276,144.1519,13180.0
2020-04-09 10:30:00,150.62,150.62,149.7,150.45,16845.0,144.0276,144.0276,143.1479,143.865,16845.0
2020-04-09 10:35:00,150.61,151.96,150.47,151.68,6130.0,144.018,145.3089,143.8842,145.0412,6130.0
2020-04-09 10:40:00,151.74,152.85,151.74,152.4,10908.0,145.0986,146.16,145.0986,145.7297,10908.0
2020-04-09 10:45:00,152.47,153.76,152.29,153.45,8377.0,145.7966,147.0302,145.6245,146.7337,8377.0
2020-04-09 10:50:00,153.64,153.69,152.12,152.38,11622.0,146.9154,146.9632,145.4619,145.7106,11622.0
2020-04-09 10:55:00,152.44,153.47,152.43,152.95,3525.0,145.7679,146.7528,145.7584,146.2556,3525.0
2020-04-09 11:00:00,152.93,153.0,151.87,152.12,7573.0,146.2365,146.3034,145.2229,145.4619,7573.0
2020-04-09 11:05:00,152.24,153.03,151.88,152.84,7119.0,145.5767,146.3321,145.2324,146.1504,7119.0
2020-04-09 11:10:00,152.88,153.27,152.45,152.56,3126.0,146.1887,146.5616,145.7775,145.8827,3126.0
2020-04-09 11:15:00,152.8,153.5,152.79,153.5,3950.0,146.1122,146.7815,146.1026,146.7815,3950.0
2020-04-09 11:20:00,153.57,153.79,153.27,153.52,4508.0,146.8485,147.0588,146.5616,146.8007,4508.0
2020-04-09 11:25:00,153.71,154.86,153.71,154.56,7068.0,146.9823,148.082,146.9823,147.7951,7068.0
2020-04-09 11:30:00,154.56,154.65,153.95,154.26,4695.0,147.7951,147.8812,147.2118,147.5083,4695.0
2020-04-09 11:35:00,154.13,154.61,154.03,154.29,2975.0,147.384,147.843,147.2883,147.537,2975.0
2020-04-09 11:40:00,154.24,154.87,154.11,154.87,5678.0,147.4891,148.0916,147.3648,148.0916,5678.0
2020-04-09 11:45:00,154.9,154.94,154.59,154.93,4307.0,148.1203,148.1585,147.8238,148.1489,4307.0
2020-04-09 11:50:00,154.99,155.56,154.99,155.29,6337.0,148.2063,148.7514,148.2063,148.4932,6337.0
2020-04-09 11:55:00,155.16,155.16,154.98,155.15,1510.0,148.3689,148.3689,148.1968,148.3593,1510.0
2020-04-09 12:00:00,155.15,155.58,155.14,155.56,2033.0,148.3593,148.7705,148.3498,148.7514,2033.0
2020-04-09 12:05:00,155.57,155.6,155.3,155.59,1364.0,148.7609,148.7896,148.5028,148.7801,1364.0
2020-04-09 12:10:00,155.65,155.67,155.03,155.48,1828.0,148.8374,148.8566,148.2446,148.6749,1828.0
2020-04-09 12:15:00,155.46,155.95,155.46,155.95,1865.0,148.6557,149.1243,148.6557,149.1243,1865.0
2020-04-09 12:20:00,156.0,156.0,155.72,155.79,2929.0,149.1721,149.1721,148.9044,148.9713,2929.0
2020-04-09 12:25:00,155.9,156.29,155.64,155.64,5375.0,149.0765,149.4494,148.8279,148.8279,5375.0
2020-04-09 12:30:00,155.83,156.85,155.7,156.1,25030.0,149.0096,149.9849,148.8852,149.2677,25030.0
2020-04-09 12:35:00,156.14,157.0,156.01,156.84,1900.0,149.306,150.1283,149.1817,149.9753,1900.0
2020-04-09 12:40:00,156.88,157.5,156.78,157.41,4147.0,150.0136,150.6065,149.918,150.5204,4147.0
2020-04-09 12:45:00,157.26,157.61,156.94,157.6,2933.0,150.377,150.7116,150.071,150.7021,2933.0
2020-04-09 12:50:00,157.5,157.63,157.28,157.43,6572.0,150.6065,150.7308,150.3961,150.5395,6572.0
2020-04-09 12:55:00,157.44,158.36,157.43,158.0,4435.0,150.5491,151.4288,150.5395,151.0846,4435.0
2020-04-09 13:00:00,158.06,158.43,157.54,158.39,4236.0,151.1419,151.4958,150.6447,151.4575,4236.0
2020-04-09 13:05:00,158.43,158.52,158.15,158.38,3039.0,151.4958,151.5818,151.228,151.4479,3039.0
2020-04-09 13:10:00,158.38,158.61,158.21,158.54,2736.0,151.4479,151.6679,151.2854,151.6009,2736.0
2020-04-09 13:15:00,158.56,158.68,157.85,157.99,5400.0,151.6201,151.7348,150.9411,151.075,5400.0
2020-04-09 13:20:00,158.12,158.82,158.02,158.58,6674.0,151.1993,151.8687,151.1037,151.6392,6674.0
2020-04-09 13:25:00,158.62,159.18,158.14,158.98,7932.0,151.6774,152.2129,151.2184,152.0217,7932.0
2020-04-09 13:30:00,159.16,159.33,158.93,159.23,5031.0,152.1938,152.3564,151.9739,152.2607,5031.0
2020-04-09 13:35:00,159.24,159.33,158.53,158.53,4146.0,152.2703,152.3564,151.5914,151.5914,4146.0
2020-04-09 13:40:00,159.11,159.46,158.52,158.52,3968.0,152.146,152.4807,151.5818,151.5818,3968.0
2020-04-09 13:45:00,158.43,158.86,158.29,158.66,2685.0,151.4958,151.9069,151.3619,151.7157,2685.0
2020-04-09 13:50:00,158.55,159.68,158.54,159.34,4089.0,151.6105,152.691,151.6009,152.3659,4089.0
2020-04-09 13:55:00,159.09,159.73,159.08,159.52,3478.0,152.1269,152.7389,152.1173,152.538,3478.0
2020-04-09 14:00:00,159.45,159.63,159.21,159.63,4428.0,152.4711,152.6432,152.2416,152.6432,4428.0
2020-04-09 14:05:00,159.53,159.86,158.9,159.03,7061.0,152.5476,152.8632,151.9452,152.0695,7061.0
2020-04-09 14:10:00,159.02,159.68,159.02,159.45,2923.0,152.0599,152.691,152.0599,152.4711,2923.0
2020-04-09 14:15:00,159.39,159.39,158.72,158.93,3005.0,152.4137,152.4137,151.7731,151.9739,3005.0
2020-04-09 14:20:00,159.05,159.37,158.84,159.36,4051.0,152.0886,152.3946,151.8878,152.3851,4051.0
2020-04-09 14:25:00,159.47,159.58,159.0,159.02,2908.0,152.4902,152.5954,152.0408,152.0599,2908.0
2020-04-09 14:30:00,158.93,159.64,158.88,159.19,7691.0,151.9739,152.6528,151.9261,152.2225,7691.0
2020-04-09 14:35:00,159.1,159.69,159.03,159.42,5775.0,152.1364,152.7006,152.0695,152.4424,5775.0
2020-04-09 14:40:00,159.45,159.65,159.02,159.65,3782.0,152.4711,152.6624,152.0599,152.6624,3782.0
2020-04-09 14:45:00,159.5,159.66,158.74,158.79,3358.0,152.5189,152.6719,151.7922,151.84,3358.0
2020-04-09 14:50:00,158.77,158.99,158.27,158.63,3531.0,151.8209,152.0312,151.3428,151.687,3531.0
2020-04-09 14:55:00,158.73,159.04,158.49,158.94,6207.0,151.7826,152.0791,151.5531,151.9834,6207.0
2020-04-09 15:00:00,158.94,159.5,158.72,159.37,15059.0,151.9834,152.5189,151.7731,152.3946,15059.0
2020-04-09 15:05:00,159.32,159.68,159.09,159.29,9323.0,152.3468,152.691,152.1269,152.3181,9323.0
2020-04-09 15:10:00,159.44,159.61,159.1,159.34,6033.0,152.4615,152.6241,152.1364,152.3659,6033.0
2020-04-09 15:15:00,159.45,159.74,159.12,159.57,4317.0,152.4711,152.7484,152.1556,152.5859,4317.0
2020-04-09 15:20:00,159.69,159.83,159.5,159.61,6786.0,152.7006,152.8345,152.5189,152.6241,6786.0
2020-04-09 15:25:00,159.68,160.24,159.5,160.24,7389.0,152.691,153.2265,152.5189,153.2265,7389.0
2020-04-09 15:30:00,160.14,160.62,160.13,160.45,7312.0,153.1309,153.5899,153.1213,153.4273,7312.0
2020-04-09 15:35:00,160.44,160.44,159.67,159.98,3880.0,153.4178,153.4178,152.6815,152.9779,3880.0
2020-04-09 15:40:00,159.87,159.89,159.52,159.78,9738.0,152.8727,152.8919,152.538,152.7867,9738.0
2020-04-09 15:45:00,159.97,160.09,159.14,159.26,8264.0,152.9684,153.0831,152.1747,152.2894,8264.0
2020-04-09 15:50:00,159.37,159.95,159.1,159.95,14911.0,152.3946,152.9492,152.1364,152.9492,14911.0
2020-04-09 15:55:00,159.88,160.22,159.27,159.57,45171.0,152.8823,153.2074,152.299,152.5859,45171.0
2020-04-13 09:30:00,158.31,159.0,157.0,157.7,6346.0,151.381,152.0408,150.1283,150.7977,6346.0
2020-04-13 09:35:00,158.05,158.88,157.78,157.78,1800.0,151.1324,151.9261,150.8742,150.8742,1800.0
2020-04-13 09:40:00,157.88,157.88,156.82,157.28,800.0,150.9698,150.9698,149.9562,150.3961,800.0
2020-04-13 09:45:00,157.27,158.41,156.47,156.47,2920.0,150.3865,151.4766,149.6215,149.6215,2920.0
2020-04-13 09:50:00,156.15,156.81,155.79,155.99,2775.0,149.3155,149.9467,148.9713,149.1625,2775.0
2020-04-13 09:55:00,156.3,156.3,155.73,156.12,3462.0,149.459,149.459,148.9139,149.2869,3462.0
2020-04-13 10:00:00,156.22,156.88,156.22,156.48,1600.0,149.3825,150.0136,149.3825,149.6311,1600.0
2020-04-13 10:05:00,156.72,156.77,156.25,156.73,2338.0,149.8606,149.9084,149.4112,149.8702,2338.0
2020-04-13 10:10:00,156.89,157.08,156.29,156.41,3700.0,150.0232,150.2048,149.4494,149.5642,3700.0
2020-04-13 10:15:00,156.41,156.45,155.86,156.02,4600.0,149.5642,149.6024,149.0382,149.1912,4600.0
2020-04-13 10:20:00,156.02,156.31,155.55,155.55,1800.0,149.1912,149.4685,148.7418,148.7418,1800.0
2020-04-13 10:25:00,155.5,155.93,155.43,155.62,2171.0,148.694,149.1052,148.6271,148.8087,2171.0
2020-04-13 10:30:00,155.95,156.11,155.6,155.77,1700.0,149.1243,149.2773,148.7896,148.9522,1700.0
2020-04-13 10:35:00,155.81,155.81,155.01,155.01,1603.0,148.9904,148.9904,148.2254,148.2254,1603.0
2020-04-13 10:40:00,154.83,155.28,154.7,154.74,2812.0,148.0533,148.4836,147.929,147.9673,2812.0
2020-04-13 10:45:00,154.74,155.41,154.74,155.18,1579.0,147.9673,148.6079,147.9673,148.388,1579.0
2020-04-13 10:50:00,155.19,155.19,154.8,154.8,1600.0,148.3976,148.3976,148.0246,148.0246,1600.0
2020-04-13 10:55:00,154.84,155.38,154.73,155.18,2007.0,148.0629,148.5792,147.9577,148.388,2007.0
2020-04-13 11:00:00,154.97,155.08,154.86,155.0,3756.0,148.1872,148.2924,148.082,148.2159,3756.0
2020-04-13 11:05:00,154.85,154.85,154.45,154.78,1628.0,148.0724,148.0724,147.69,148.0055,1628.0
2020-04-13 11:10:00,155.0,155.24,154.73,155.06,2708.0,148.2159,148.4454,147.9577,148.2733,2708.0
2020-04-13 11:15:00,155.05,155.16,154.69,154.69,2750.0,148.2637,148.3689,147.9194,147.9194,2750.0
2020-04-13 11:20:00,154.69,155.0,154.69,154.89,600.0,147.9194,148.2159,147.9194,148.1107,600.0
2020-04-13 11:25:00,155.06,155.21,154.88,154.94,6131.0,148.2733,148.4167,148.1011,148.1585,6131.0
2020-04-13 11:30:00,154.93,155.11,154.82,154.97,4171.0,148.1489,148.3211,148.0438,148.1872,4171.0
2020-04-13 11:35:00,154.96,155.07,154.63,154.63,2504.0,148.1776,148.2828,147.8621,147.8621,2504.0
2020-04-13 11:40:00,154.57,154.57,154.14,154.26,1600.0,147.8047,147.8047,147.3935,147.5083,1600.0
2020-04-13 11:45:00,154.23,154.78,154.23,154.78,2000.0,147.4796,148.0055,147.4796,148.0055,2000.0
2020-04-13 11:50:00,154.78,154.78,154.4,154.69,1345.0,148.0055,148.0055,147.6421,147.9194,1345.0
2020-04-13 11:55:00,154.84,155.05,154.53,155.05,3139.0,148.0629,148.2637,147.7665,148.2637,3139.0
2020-04-13 12:00:00,155.1,155.31,154.92,155.2,4730.0,148.3115,148.5123,148.1394,148.4071,4730.0
2020-04-13 12:05:00,155.38,155.4,155.03,155.31,1500.0,148.5792,148.5984,148.2446,148.5123,1500.0
2020-04-13 12:10:00,155.13,155.38,155.02,155.2,3078.0,148.3402,148.5792,148.235,148.4071,3078.0
2020-04-13 12:15:00,155.25,155.83,155.25,155.63,2100.0,148.4549,149.0096,148.4549,148.8183,2100.0
2020-04-13 12:20:00,155.58,155.58,155.44,155.44,200.0,148.7705,148.7705,148.6366,148.6366,200.0
2020-04-13 12:25:00,155.66,155.9,155.5,155.74,2089.0,148.847,149.0765,148.694,148.9235,2089.0
2020-04-13 12:30:00,155.88,155.88,155.46,155.58,3389.0,149.0574,149.0574,148.6557,148.7705,3389.0
2020-04-13 12:35:00,155.46,155.63,155.4,155.41,1911.0,148.6557,148.8183,148.5984,148.6079,1911.0
2020-04-13 12:40:00,155.39,155.39,155.39,155.39,100.0,148.5888,148.5888,148.5888,148.5888,100.0
2020-04-13 12:45:00,155.56,156.03,155.56,155.82,2100.0,148.7514,149.2008,148.7514,149.0,2100.0
2020-04-13 12:50:00,155.78,155.78,155.1,155.49,916.0,148.9617,148.9617,148.3115,148.6844,916.0
2020-04-13 12:55:00,155.27,155.27,154.86,155.08,820.0,148.4741,148.4741,148.082,148.2924,820.0
2020-04-13 13:00:00,155.03,155.69,154.98,155.52,6720.0,148.2446,148.8757,148.1968,148.7131,6720.0
2020-04-13 13:05:00,155.68,156.37,155.68,156.37,4315.0,148.8661,149.5259,148.8661,149.5259,4315.0
2020-04-13 13:10:00,156.24,156.24,155.59,156.1,2986.0,149.4016,149.4016,148.7801,149.2677,2986.0
2020-04-13 13:15:00,156.15,156.36,156.1,156.23,1100.0,149.3155,149.5164,149.2677,149.392,1100.0
2020-04-13 13:20:00,156.25,156.26,156.11,156.15,941.0,149.4112,149.4207,149.2773,149.3155,941.0
2020-04-13 13:25:00,156.23,156.23,155.83,156.05,1600.0,149.392,149.392,149.0096,149.2199,1600.0
2020-04-13 13:30:00,156.01,156.51,156.01,156.25,4269.0,149.1817,149.6598,149.1817,149.4112,4269.0
2020-04-13 13:35:00,156.67,156.77,156.59,156.77,519.0,149.8128,149.9084,149.7363,149.9084,519.0
2020-04-13 13:40:00,156.74,156.9,156.56,156.56,1901.0,149.8797,150.0327,149.7076,149.7076,1901.0
2020-04-13 13:45:00,156.89,156.89,156.53,156.6,500.0,150.0232,150.0232,149.6789,149.7459,500.0
2020-04-13 13:50:00,156.83,157.0,156.71,156.94,900.0,149.9658,150.1283,149.851,150.071,900.0
2020-04-13 13:55:00,157.09,157.09,157.03,157.03,300.0,150.2144,150.2144,150.157,150.157,300.0
2020-04-13 14:00:00,157.0,157.03,156.68,156.81,721.0,150.1283,150.157,149.8223,149.9467,721.0
2020-04-13 14:05:00,156.93,157.0,156.64,156.64,2605.0,150.0614,150.1283,149.7841,149.7841,2605.0
2020-04-13 14:10:00,156.75,156.75,156.23,156.33,730.0,149.8893,149.8893,149.392,149.4877,730.0
2020-04-13 14:15:00,156.39,156.4,156.33,156.4,428.0,149.545,149.5546,149.4877,149.5546,428.0
2020-04-13 14:20:00,156.31,156.31,155.86,156.0,800.0,149.4685,149.4685,149.0382,149.1721,800.0
2020-04-13 14:25:00,155.87,155.87,155.23,155.54,3477.0,149.0478,149.0478,148.4358,148.7322,3477.0
2020-04-13 14:30:00,155.59,156.24,155.59,156.2,3237.0,148.7801,149.4016,148.7801,149.3634,3237.0
2020-04-13 14:35:00,156.24,156.39,156.06,156.24,2245.0,149.4016,149.545,149.2295,149.4016,2245.0
2020-04-13 14:40:00,156.39,156.39,155.99,156.19,700.0,149.545,149.545,149.1625,149.3538,700.0
2020-04-13 14:45:00,156.08,156.61,156.07,156.47,1807.0,149.2486,149.7554,149.239,149.6215,1807.0
2020-04-13 14:50:00,156.61,156.62,156.24,156.31,2600.0,149.7554,149.765,149.4016,149.4685,2600.0
2020-04-13 14:55:00,156.33,156.72,156.33,156.68,1335.0,149.4877,149.8606,149.4877,149.8223,1335.0
2020-04-13 15:00:00,156.66,156.66,156.12,156.13,2655.0,149.8032,149.8032,149.2869,149.2964,2655.0
2020-04-13 15:05:00,156.13,156.39,156.09,156.15,1939.0,149.2964,149.545,149.2582,149.3155,1939.0
2020-04-13 15:10:00,156.16,156.52,156.15,156.46,2500.0,149.3251,149.6694,149.3155,149.612,2500.0
2020-04-13 15:15:00,156.34,157.0,155.99,157.0,2967.0,149.4972,150.1283,149.1625,150.1283,2967.0
2020-04-13 15:20:00,156.8,157.1,156.62,156.97,6016.0,149.9371,150.224,149.765,150.0997,6016.0
2020-04-13 15:25:00,156.84,156.97,156.67,156.82,2272.0,149.9753,150.0997,149.8128,149.9562,2272.0
2020-04-13 15:30:00,156.87,157.09,156.72,156.72,3700.0,150.004,150.2144,149.8606,149.8606,3700.0
2020-04-13 15:35:00,156.9,157.0,156.65,156.84,5543.0,150.0327,150.1283,149.7937,149.9753,5543.0
2020-04-13 15:40:00,156.99,157.06,156.67,157.02,7418.0,150.1188,150.1857,149.8128,150.1475,7418.0
2020-04-13 15:45:00,156.92,157.28,156.73,157.09,11392.0,150.0518,150.3961,149.8702,150.2144,11392.0
2020-04-13 15:50:00,157.32,157.34,156.47,157.32,8435.0,150.4343,150.4535,149.6215,150.4343,8435.0
2020-04-13 15:55:00,157.35,157.55,156.9,157.29,23409.0,150.463,150.6543,150.0327,150.4057,23409.0
2020-04-14 09:30:00,160.67,162.31,160.4,161.53,12258.0,153.6377,155.2059,153.3795,154.4601,12258.0
2020-04-14 09:35:00,161.99,161.99,160.54,160.92,2069.0,154.8999,154.8999,153.5134,153.8768,2069.0
2020-04-14 09:40:00,160.53,161.4,160.12,160.7,6825.0,153.5038,154.3358,153.1118,153.6664,6825.0
2020-04-14 09:45:00,160.47,160.62,160.1,160.62,1500.0,153.4465,153.5899,153.0927,153.5899,1500.0
2020-04-14 09:50:00,160.91,162.14,160.91,161.37,3817.0,153.8672,155.0434,153.8672,154.3071,3817.0
2020-04-14 09:55:00,161.21,161.75,161.07,161.23,2200.0,154.1541,154.6704,154.0202,154.1732,2200.0
2020-04-14 10:00:00,161.49,161.85,161.32,161.83,1643.0,154.4218,154.7661,154.2593,154.7469,1643.0
2020-04-14 10:05:00,161.38,161.75,160.7,161.74,4173.0,154.3166,154.6704,153.6664,154.6609,4173.0
2020-04-14 10:10:00,161.11,161.74,161.1,161.63,1700.0,154.0585,154.6609,154.0489,154.5557,1700.0
2020-04-14 10:15:00,161.67,162.59,161.67,162.2,4294.0,154.5939,155.4737,154.5939,155.1007,4294.0
2020-04-14 10:20:00,162.36,162.36,161.46,161.46,2116.0,155.2537,155.2537,154.3931,154.3931,2116.0
2020-04-14 10:25:00,161.55,162.03,161.5,161.5,6004.0,154.4792,154.9382,154.4314,154.4314,6004.0
2020-04-14 10:30:00,161.55,161.89,161.17,161.89,1836.0,154.4792,154.8043,154.1158,154.8043,1836.0
2020-04-14 10:35:00,161.7,162.01,160.9,160.9,7233.0,154.6226,154.9191,153.8576,153.8576,7233.0
2020-04-14 10:40:00,160.9,161.65,160.9,161.65,1700.0,153.8576,154.5748,153.8576,154.5748,1700.0
2020-04-14 10:45:00,161.78,161.82,161.55,161.64,1032.0,154.6991,154.7374,154.4792,154.5653,1032.0
2020-04-14 10:50:00,161.77,161.99,161.15,161.83,15522.0,154.6896,154.8999,154.0967,154.7469,15522.0
2020-04-14 10:55:00,161.69,161.87,161.49,161.63,5542.0,154.6131,154.7852,154.4218,154.5557,5542.0
2020-04-14 11:00:00,161.81,162.19,161.54,161.54,8065.0,154.7278,155.0912,154.4696,154.4696,8065.0
2020-04-14 11:05:00,161.34,161.48,161.18,161.38,1410.0,154.2784,154.4123,154.1254,154.3166,1410.0
2020-04-14 11:10:00,161.35,161.35,160.99,161.17,3232.0,154.288,154.288,153.9437,154.1158,3232.0
2020-04-14 11:15:00,161.1,161.44,160.99,161.03,2300.0,154.0489,154.374,153.9437,153.982,2300.0
2020-04-14 11:20:00,161.14,161.45,161.14,161.39,600.0,154.0871,154.3836,154.0871,154.3262,600.0
2020-04-14 11:25:00,161.54,161.94,161.43,161.58,44501.0,154.4696,154.8521,154.3644,154.5079,44501.0
2020-04-14 11:30:00,161.66,161.89,161.5,161.5,5269.0,154.5844,154.8043,154.4314,154.4314,5269.0
2020-04-14 11:35:00,161.41,161.67,161.4,161.61,400.0,154.3453,154.5939,154.3358,154.5366,400.0
2020-04-14 11:40:00,161.44,161.84,161.44,161.58,1704.0,154.374,154.7565,154.374,154.5079,1704.0
2020-04-14 11:45:00,161.51,161.74,161.3,161.74,3237.0,154.4409,154.6609,154.2401,154.6609,3237.0
2020-04-14 11:50:00,161.86,161.86,161.42,161.62,3589.0,154.7756,154.7756,154.3549,154.5461,3589.0
2020-04-14 11:55:00,161.62,161.62,161.39,161.39,2710.0,154.5461,154.5461,154.3262,154.3262,2710.0
2020-04-14 12:00:00,161.77,162.18,161.64,162.18,3200.0,154.6896,155.0816,154.5653,155.0816,3200.0
2020-04-14 12:05:00,161.99,162.08,161.96,162.06,1000.0,154.8999,154.986,154.8713,154.9669,1000.0
2020-04-14 12:10:00,162.14,162.39,162.11,162.11,800.0,155.0434,155.2824,155.0147,155.0147,800.0
2020-04-14 12:15:00,162.2,162.96,162.07,162.89,1535.0,155.1007,155.8275,154.9764,155.7605,1535.0
2020-04-14 12:20:00,162.84,163.19,162.84,163.05,1650.0,155.7127,156.0474,155.7127,155.9135,1650.0
2020-04-14 12:25:00,162.98,162.98,162.57,162.58,1600.0,155.8466,155.8466,155.4546,155.4641,1600.0
2020-04-14 12:30:00,162.6,162.73,162.47,162.62,1280.0,155.4832,155.6076,155.3589,155.5024,1280.0
2020-04-14 12:35:00,162.74,162.94,162.62,162.75,2012.0,155.6171,155.8084,155.5024,155.6267,2012.0
2020-04-14 12:40:00,162.88,163.0,162.75,162.8,1700.0,155.751,155.8657,155.6267,155.6745,1700.0
2020-04-14 12:45:00,162.85,163.08,162.85,162.99,2000.0,155.7223,155.9422,155.7223,155.8562,2000.0
2020-04-14 12:50:00,163.0,163.35,163.0,163.3,2000.0,155.8657,156.2004,155.8657,156.1526,2000.0
2020-04-14 12:55:00,163.06,163.06,163.05,163.06,100.0,155.9231,155.9231,155.9135,155.9231,100.0
2020-04-14 13:00:00,163.02,163.24,162.9,163.24,2800.0,155.8849,156.0952,155.7701,156.0952,2800.0
2020-04-14 13:05:00,163.22,163.45,163.22,163.22,1950.0,156.0761,156.296,156.0761,156.0761,1950.0
2020-04-14 13:10:00,163.27,163.27,162.97,163.06,2200.0,156.1239,156.1239,155.837,155.9231,2200.0
2020-04-14 13:15:00,163.08,163.31,162.9,163.19,3200.0,155.9422,156.1622,155.7701,156.0474,3200.0
2020-04-14 13:20:00,163.41,163.48,163.4,163.48,900.0,156.2578,156.3247,156.2482,156.3247,900.0
2020-04-14 13:25:00,163.54,163.59,163.29,163.5,2300.0,156.3821,156.4299,156.143,156.3438,2300.0
2020-04-14 13:30:00,163.52,163.64,163.43,163.59,1400.0,156.363,156.4777,156.2769,156.4299,1400.0
2020-04-14 13:35:00,163.38,163.51,163.25,163.41,1205.0,156.2291,156.3534,156.1048,156.2578,1205.0
2020-04-14 13:40:00,163.35,163.72,163.3,163.7,3443.0,156.2004,156.5542,156.1526,156.5351,3443.0
2020-04-14 13:45:00,163.79,163.92,163.53,163.58,4713.0,156.6212,156.7455,156.3725,156.4203,4713.0
2020-04-14 13:50:00,163.67,163.94,163.67,163.85,6700.0,156.5064,156.7646,156.5064,156.6785,6700.0
2020-04-14 13:55:00,163.86,164.25,163.85,164.16,1600.0,156.6881,157.061,156.6785,156.975,1600.0
2020-04-14 14:00:00,164.14,164.22,163.83,164.22,3402.0,156.9558,157.0323,156.6594,157.0323,3402.0
2020-04-14 14:05:00,164.24,164.25,163.93,164.02,2720.0,157.0515,157.061,156.755,156.8411,2720.0
2020-04-14 14:10:00,164.0,164.0,163.68,163.71,1439.0,156.822,156.822,156.516,156.5447,1439.0
2020-04-14 14:15:00,163.84,164.43,163.84,164.25,3974.0,156.669,157.2331,156.669,157.061,3974.0
2020-04-14 14:20:00,164.27,164.59,164.2,164.21,2255.0,157.0801,157.3861,157.0132,157.0228,2255.0
2020-04-14 14:25:00,164.15,164.17,163.95,164.03,1798.0,156.9654,156.9845,156.7742,156.8507,1798.0
2020-04-14 14:30:00,164.24,164.25,163.87,164.19,4626.0,157.0515,157.061,156.6977,157.0036,4626.0
2020-04-14 14:35:00,164.31,164.49,163.95,164.05,2802.0,157.1184,157.2905,156.7742,156.8698,2802.0
2020-04-14 14:40:00,164.18,164.44,163.85,164.13,3109.0,156.9941,157.2427,156.6785,156.9463,3109.0
2020-04-14 14:45:00,164.03,164.25,163.99,164.2,1600.0,156.8507,157.061,156.8124,157.0132,1600.0
2020-04-14 14:50:00,164.17,164.33,163.99,164.03,2601.0,156.9845,157.1375,156.8124,156.8507,2601.0
2020-04-14 14:55:00,164.0,164.25,164.0,164.0,4301.0,156.822,157.061,156.822,156.822,4301.0
2020-04-14 15:00:00,163.98,163.98,163.0,163.1,5082.0,156.8028,156.8028,155.8657,155.9614,5082.0
2020-04-14 15:05:00,163.02,163.16,162.93,163.03,2417.0,155.8849,156.0187,155.7988,155.8944,2417.0
2020-04-14 15:10:00,163.04,163.22,162.94,163.2,4604.0,155.904,156.0761,155.8084,156.057,4604.0
2020-04-14 15:15:00,163.09,163.14,162.7,163.13,3014.0,155.9518,155.9996,155.5789,155.99,3014.0
2020-04-14 15:20:00,163.03,163.27,162.89,163.17,3990.0,155.8944,156.1239,155.7605,156.0283,3990.0
2020-04-14 15:25:00,163.19,163.59,163.12,163.59,3723.0,156.0474,156.4299,155.9805,156.4299,3723.0
2020-04-14 15:30:00,163.6,163.6,163.3,163.41,2593.0,156.4395,156.4395,156.1526,156.2578,2593.0
2020-04-14 15:35:00,163.33,163.56,163.09,163.37,6189.0,156.1813,156.4012,155.9518,156.2195,6189.0
2020-04-14 15:40:00,163.42,163.66,163.34,163.62,9262.0,156.2673,156.4968,156.1909,156.4586,9262.0
2020-04-14 15:45:00,163.51,163.96,163.5,163.7,6251.0,156.3534,156.7837,156.3438,156.5351,6251.0
2020-04-14 15:50:00,163.83,164.09,163.5,163.59,11564.0,156.6594,156.908,156.3438,156.4299,11564.0
2020-04-14 15:55:00,163.58,163.71,163.36,163.67,22986.0,156.4203,156.5447,156.21,156.5064,22986.0
2020-04-15 09:30:00,159.03,160.0,157.95,159.74,32288.0,152.0695,152.997,151.0368,152.7484,32288.0
2020-04-15 09:35:00,159.37,159.79,158.45,158.67,13328.0,152.3946,152.7962,151.5149,151.7253,13328.0
2020-04-15 09:40:00,158.87,160.08,158.66,159.59,3944.0,151.9165,153.0735,151.7157,152.605,3944.0
2020-04-15 09:45:00,159.03,159.68,158.34,159.33,4950.0,152.0695,152.691,151.4097,152.3564,4950.0
2020-04-15 09:50:00,159.13,160.14,159.05,159.86,2462.0,152.1651,153.1309,152.0886,152.8632,2462.0
2020-04-15 09:55:00,159.74,160.0,159.52,159.81,1700.0,152.7484,152.997,152.538,152.8154,1700.0
2020-04-15 10:00:00,160.65,160.95,159.73,160.4,947.0,153.6186,153.9055,152.7389,153.3795,947.0
2020-04-15 10:05:00,160.37,160.37,159.5,159.95,2577.0,153.3508,153.3508,152.5189,152.9492,2577.0
2020-04-15 10:10:00,159.94,160.17,159.51,159.75,5638.0,152.9397,153.1596,152.5285,152.758,5638.0
2020-04-15 10:15:00,159.87,159.91,159.62,159.74,10883.0,152.8727,152.911,152.6337,152.7484,10883.0
2020-04-15 10:20:00,159.74,159.84,159.32,159.33,2905.0,152.7484,152.844,152.3468,152.3564,2905.0
2020-04-15 10:25:00,159.45,159.99,159.36,159.56,2314.0,152.4711,152.9875,152.3851,152.5763,2314.0
2020-04-15 10:30:00,159.74,159.99,159.54,159.54,3300.0,152.7484,152.9875,152.5572,152.5572,3300.0
2020-04-15 10:35:00,159.69,159.93,159.46,159.46,1300.0,152.7006,152.9301,152.4807,152.4807,1300.0
2020-04-15 10:40:00,159.59,160.11,159.59,160.0,1400.0,152.605,153.1022,152.605,152.997,1400.0
2020-04-15 10:45:00,159.97,160.17,159.97,160.0,800.0,152.9684,153.1596,152.9684,152.997,800.0
2020-04-15 10:50:00,160.21,160.37,159.66,159.67,1702.0,153.1978,153.3508,152.6719,152.6815,1702.0
2020-04-15 10:55:00,159.65,160.0,159.28,159.51,4900.0,152.6624,152.997,152.3086,152.5285,4900.0
2020-04-15 11:00:00,159.51,159.51,158.82,159.46,5011.0,152.5285,152.5285,151.8687,152.4807,5011.0
2020-04-15 11:05:00,159.39,159.73,159.29,159.53,3635.0,152.4137,152.7389,152.3181,152.5476,3635.0
2020-04-15 11:10:00,159.65,159.85,159.34,159.34,5035.0,152.6624,152.8536,152.3659,152.3659,5035.0
2020-04-15 11:15:00,159.5,159.5,158.66,158.78,1900.0,152.5189,152.5189,151.7157,151.8304,1900.0
2020-04-15 11:20:00,158.88,159.18,158.55,158.81,3579.0,151.9261,152.2129,151.6105,151.8591,3579.0
2020-04-15 11:25:00,158.95,159.89,158.84,159.89,1100.0,151.993,152.8919,151.8878,152.8919,1100.0
2020-04-15 11:30:00,159.91,160.09,159.69,159.91,907.0,152.911,153.0831,152.7006,152.911,907.0
2020-04-15 11:35:00,159.89,159.89,159.54,159.58,1885.0,152.8919,152.8919,152.5572,152.5954,1885.0
2020-04-15 11:40:00,159.58,159.58,159.4,159.42,400.0,152.5954,152.5954,152.4233,152.4424,400.0
2020-04-15 11:45:00,159.54,159.58,158.9,158.91,2000.0,152.5572,152.5954,151.9452,151.9547,2000.0
2020-04-15 11:50:00,159.02,159.36,158.68,158.68,2200.0,152.0599,152.3851,151.7348,151.7348,2200.0
2020-04-15 11:55:00,159.08,159.1,158.78,158.78,900.0,152.1173,152.1364,151.8304,151.8304,900.0
2020-04-15 12:00:00,158.75,158.98,158.75,158.79,3261.0,151.8017,152.0217,151.8017,151.84,3261.0
2020-04-15 12:05:00,158.62,158.64,158.5,158.5,700.0,151.6774,151.6966,151.5627,151.5627,700.0
2020-04-15 12:10:00,158.38,158.43,158.19,158.31,2633.0,151.4479,151.4958,151.2663,151.381,2633.0
2020-04-15 12:15:00,158.26,158.31,158.22,158.22,1100.0,151.3332,151.381,151.2949,151.2949,1100.0
2020-04-15 12:20:00,158.23,158.72,158.23,158.55,2700.0,151.3045,151.7731,151.3045,151.6105,2700.0
2020-04-15 12:25:00,158.42,158.8,158.41,158.68,950.0,151.4862,151.8496,151.4766,151.7348,950.0
2020-04-15 12:30:00,158.35,158.98,158.35,158.74,2799.0,151.4193,152.0217,151.4193,151.7922,2799.0
2020-04-15 12:35:00,158.91,158.95,158.68,158.95,1000.0,151.9547,151.993,151.7348,151.993,1000.0
2020-04-15 12:40:00,158.79,159.18,158.79,159.18,1300.0,151.84,152.2129,151.84,152.2129,1300.0
2020-04-15 12:45:00,158.9,159.05,158.72,158.87,4334.0,151.9452,152.0886,151.7731,151.9165,4334.0
2020-04-15 12:50:00,159.0,159.43,158.99,159.38,2000.0,152.0408,152.452,152.0312,152.4042,2000.0
2020-04-15 12:55:00,159.32,159.48,158.89,159.37,4537.0,152.3468,152.4998,151.9356,152.3946,4537.0
2020-04-15 13:00:00,159.22,159.48,159.22,159.32,1200.0,152.2512,152.4998,152.2512,152.3468,1200.0
2020-04-15 13:05:00,159.02,159.13,158.68,158.84,1826.0,152.0599,152.1651,151.7348,151.8878,1826.0
2020-04-15 13:10:00,158.99,159.39,158.9,159.28,2100.0,152.0312,152.4137,151.9452,152.3086,2100.0
2020-04-15 13:15:00,159.34,159.56,159.09,159.44,2739.0,152.3659,152.5763,152.1269,152.4615,2739.0
2020-04-15 13:20:00,159.42,159.5,159.33,159.5,400.0,152.4424,152.5189,152.3564,152.5189,400.0
2020-04-15 13:25:00,159.65,159.82,159.51,159.82,5900.0,152.6624,152.8249,152.5285,152.8249,5900.0
2020-04-15 13:30:00,159.82,159.99,159.74,159.78,2491.0,152.8249,152.9875,152.7484,152.7867,2491.0
2020-04-15 13:35:00,159.88,160.0,159.74,159.82,1001.0,152.8823,152.997,152.7484,152.8249,1001.0
2020-04-15 13:40:00,159.89,160.17,159.87,160.04,3043.0,152.8919,153.1596,152.8727,153.0353,3043.0
2020-04-15 13:45:00,159.95,160.05,159.82,159.82,1300.0,152.9492,153.0448,152.8249,152.8249,1300.0
2020-04-15 13:50:00,159.88,160.04,159.79,160.04,1225.0,152.8823,153.0353,152.7962,153.0353,1225.0
2020-04-15 13:55:00,159.75,159.88,159.73,159.84,600.0,152.758,152.8823,152.7389,152.844,600.0
2020-04-15 14:00:00,159.71,160.09,159.7,160.0,4528.0,152.7197,153.0831,152.7102,152.997,4528.0
2020-04-15 14:05:00,160.08,160.24,160.08,160.24,300.0,153.0735,153.2265,153.0735,153.2265,300.0
2020-04-15 14:10:00,160.37,160.78,160.37,160.75,1610.0,153.3508,153.7429,153.3508,153.7142,1610.0
2020-04-15 14:15:00,160.79,161.26,160.55,161.06,3500.0,153.7525,154.2019,153.523,154.0106,3500.0
2020-04-15 14:20:00,161.32,161.32,161.06,161.06,1600.0,154.2593,154.2593,154.0106,154.0106,1600.0
2020-04-15 14:25:00,160.84,160.91,160.61,160.86,3453.0,153.8003,153.8672,153.5803,153.8194,3453.0
2020-04-15 14:30:00,160.69,160.96,160.67,160.81,3857.0,153.6568,153.915,153.6377,153.7716,3857.0
2020-04-15 14:35:00,160.92,160.97,160.59,160.94,5000.0,153.8768,153.9246,153.5612,153.8959,5000.0
2020-04-15 14:40:00,160.79,161.0,160.78,160.81,3100.0,153.7525,153.9533,153.7429,153.7716,3100.0
2020-04-15 14:45:00,160.85,160.97,160.63,160.82,2000.0,153.8098,153.9246,153.5995,153.7811,2000.0
2020-04-15 14:50:00,160.99,160.99,160.5,160.74,3185.0,153.9437,153.9437,153.4752,153.7046,3185.0
2020-04-15 14:55:00,160.73,161.22,160.62,161.22,3699.0,153.6951,154.1636,153.5899,154.1636,3699.0
2020-04-15 15:00:00,161.13,161.25,160.78,160.78,4510.0,154.0776,154.1923,153.7429,153.7429,4510.0
2020-04-15 15:05:00,160.85,160.85,160.32,160.32,4114.0,153.8098,153.8098,153.303,153.303,4114.0
2020-04-15 15:10:00,160.33,160.47,160.21,160.36,3178.0,153.3126,153.4465,153.1978,153.3413,3178.0
2020-04-15 15:15:00,160.29,160.54,160.15,160.5,7550.0,153.2743,153.5134,153.1405,153.4752,7550.0
2020-04-15 15:20:00,160.6,160.71,160.49,160.53,5474.0,153.5708,153.676,153.4656,153.5038,5474.0
2020-04-15 15:25:00,160.56,160.7,160.49,160.66,10500.0,153.5325,153.6664,153.4656,153.6282,10500.0
2020-04-15 15:30:00,160.63,160.73,160.18,160.34,10317.0,153.5995,153.6951,153.1692,153.3222,10317.0
2020-04-15 15:35:00,160.33,160.33,160.09,160.17,9105.0,153.3126,153.3126,153.0831,153.1596,9105.0
2020-04-15 15:40:00,160.16,160.18,159.9,160.14,9550.0,153.15,153.1692,152.9014,153.1309,9550.0
2020-04-15 15:45:00,160.18,160.49,160.16,160.28,8548.0,153.1692,153.4656,153.15,153.2648,8548.0
2020-04-15 15:50:00,160.02,160.3,159.77,159.88,14742.0,153.0162,153.2839,152.7771,152.8823,14742.0
2020-04-15 15:55:00,159.85,160.59,159.82,160.17,40051.0,152.8536,153.5612,152.8249,153.1596,40051.0
2020-04-16 09:30:00,161.87,163.0,161.64,163.0,11288.0,154.7852,155.8657,154.5653,155.8657,11288.0
2020-04-16 09:35:00,163.46,163.7,162.32,162.49,2150.0,156.3056,156.5351,155.2155,155.3781,2150.0
2020-04-16 09:40:00,162.43,162.5,161.81,161.81,2027.0,155.3207,155.3876,154.7278,154.7278,2027.0
2020-04-16 09:45:00,161.01,162.34,161.01,161.46,4524.0,153.9628,155.2346,153.9628,154.3931,4524.0
2020-04-16 09:50:00,161.39,161.95,161.39,161.75,2100.0,154.3262,154.8617,154.3262,154.6704,2100.0
2020-04-16 09:55:00,162.39,162.7,162.0,162.05,2323.0,155.2824,155.5789,154.9095,154.9573,2323.0
2020-04-16 10:00:00,162.03,162.91,161.53,161.53,1732.0,154.9382,155.7797,154.4601,154.4601,1732.0
2020-04-16 10:05:00,161.52,162.51,161.28,162.06,3160.0,154.4505,155.3972,154.221,154.9669,3160.0
2020-04-16 10:10:00,161.85,162.27,161.81,162.26,2031.0,154.7661,155.1677,154.7278,155.1581,2031.0
2020-04-16 10:15:00,162.52,162.56,162.46,162.55,860.0,155.4067,155.445,155.3494,155.4354,860.0
2020-04-16 10:20:00,162.72,162.77,162.15,162.23,2660.0,155.598,155.6458,155.0529,155.1294,2660.0
2020-04-16 10:25:00,162.2,162.62,162.02,162.57,2325.0,155.1007,155.5024,154.9286,155.4546,2325.0
2020-04-16 10:30:00,162.4,162.56,162.1,162.16,1784.0,155.292,155.445,155.0051,155.0625,1784.0
2020-04-16 10:35:00,162.22,162.4,161.85,162.28,1700.0,155.1199,155.292,154.7661,155.1772,1700.0
2020-04-16 10:40:00,161.99,162.74,161.99,162.49,2725.0,154.8999,155.6171,154.8999,155.3781,2725.0
2020-04-16 10:45:00,162.62,162.9,162.51,162.51,2612.0,155.5024,155.7701,155.3972,155.3972,2612.0
2020-04-16 10:50:00,162.65,162.65,162.04,162.44,3089.0,155.5311,155.5311,154.9478,155.3302,3089.0
2020-04-16 10:55:00,162.46,162.97,162.46,162.97,700.0,155.3494,155.837,155.3494,155.837,700.0
2020-04-16 11:00:00,163.05,163.11,162.66,162.67,1607.0,155.9135,155.9709,155.5406,155.5502,1607.0
2020-04-16 11:05:00,162.48,163.04,162.48,162.89,3512.0,155.3685,155.904,155.3685,155.7605,3512.0
2020-04-16 11:10:00,162.81,163.15,162.59,162.78,9620.0,155.684,156.0092,155.4737,155.6554,9620.0
2020-04-16 11:15:00,162.87,163.11,162.8,162.99,2611.0,155.7414,155.9709,155.6745,155.8562,2611.0
2020-04-16 11:20:00,163.04,163.3,162.96,163.3,4514.0,155.904,156.1526,155.8275,156.1526,4514.0
2020-04-16 11:25:00,163.31,163.73,163.31,163.69,2967.0,156.1622,156.5638,156.1622,156.5255,2967.0
2020-04-16 11:30:00,163.45,163.54,163.26,163.39,4601.0,156.296,156.3821,156.1144,156.2387,4601.0
2020-04-16 11:35:00,163.35,163.46,163.26,163.46,1200.0,156.2004,156.3056,156.1144,156.3056,1200.0
2020-04-16 11:40:00,163.48,163.66,163.35,163.61,1718.0,156.3247,156.4968,156.2004,156.449,1718.0
2020-04-16 11:45:00,163.64,163.67,163.06,163.21,3182.0,156.4777,156.5064,155.9231,156.0665,3182.0
2020-04-16 11:50:00,163.04,163.44,163.0,163.44,4110.0,155.904,156.2865,155.8657,156.2865,4110.0
2020-04-16 11:55:00,163.64,163.65,163.33,163.65,1814.0,156.4777,156.4873,156.1813,156.4873,1814.0
2020-04-16 12:00:00,163.57,163.84,163.1,163.1,5160.0,156.4108,156.669,155.9614,155.9614,5160.0
2020-04-16 12:05:00,163.01,163.05,162.58,162.9,3292.0,155.8753,155.9135,155.4641,155.7701,3292.0
2020-04-16 12:10:00,162.55,162.67,162.16,162.23,4138.0,155.4354,155.5502,155.0625,155.1294,4138.0
2020-04-16 12:15:00,162.35,162.35,161.21,161.45,2869.0,155.2442,155.2442,154.1541,154.3836,2869.0
2020-04-16 12:20:00,161.4,161.52,161.18,161.29,2470.0,154.3358,154.4505,154.1254,154.2306,2470.0
2020-04-16 12:25:00,161.38,161.55,161.35,161.35,938.0,154.3166,154.4792,154.288,154.288,938.0
2020-04-16 12:30:00,161.26,161.31,160.39,160.43,4310.0,154.2019,154.2497,153.37,153.4082,4310.0
2020-04-16 12:35:00,160.56,160.6,160.28,160.6,1679.0,153.5325,153.5708,153.2648,153.5708,1679.0
2020-04-16 12:40:00,160.27,160.73,160.27,160.73,1679.0,153.2552,153.6951,153.2552,153.6951,1679.0
2020-04-16 12:45:00,160.86,160.86,160.52,160.53,2000.0,153.8194,153.8194,153.4943,153.5038,2000.0
2020-04-16 12:50:00,160.9,160.9,160.46,160.49,1300.0,153.8576,153.8576,153.4369,153.4656,1300.0
2020-04-16 12:55:00,160.46,160.72,160.32,160.53,1174.0,153.4369,153.6855,153.303,153.5038,1174.0
2020-04-16 13:00:00,160.97,160.98,160.45,160.45,1500.0,153.9246,153.9341,153.4273,153.4273,1500.0
2020-04-16 13:05:00,160.25,160.67,160.25,160.45,1965.0,153.2361,153.6377,153.2361,153.4273,1965.0
2020-04-16 13:10:00,160.56,160.72,160.38,160.72,1996.0,153.5325,153.6855,153.3604,153.6855,1996.0
2020-04-16 13:15:00,160.66,160.77,160.48,160.72,725.0,153.6282,153.7333,153.456,153.6855,725.0
2020-04-16 13:20:00,160.89,160.95,160.89,160.9,400.0,153.8481,153.9055,153.8481,153.8576,400.0
2020-04-16 13:25:00,160.9,160.96,160.73,160.88,1200.0,153.8576,153.915,153.6951,153.8385,1200.0
2020-04-16 13:30:00,160.94,161.52,160.94,161.21,3423.0,153.8959,154.4505,153.8959,154.1541,3423.0
2020-04-16 13:35:00,161.19,161.59,161.15,161.24,2700.0,154.135,154.5174,154.0967,154.1828,2700.0
2020-04-16 13:40:00,161.17,161.27,161.02,161.27,1400.0,154.1158,154.2115,153.9724,154.2115,1400.0
2020-04-16 13:45:00,161.2,161.38,161.18,161.32,2000.0,154.1445,154.3166,154.1254,154.2593,2000.0
2020-04-16 13:50:00,161.44,161.44,160.5,160.91,2246.0,154.374,154.374,153.4752,153.8672,2246.0
2020-04-16 13:55:00,160.88,161.06,160.65,160.66,700.0,153.8385,154.0106,153.6186,153.6282,700.0
2020-04-16 14:00:00,160.7,160.81,160.2,160.74,12639.0,153.6664,153.7716,153.1883,153.7046,12639.0
2020-04-16 14:05:00,160.8,161.37,160.77,161.37,822.0,153.762,154.3071,153.7333,154.3071,822.0
2020-04-16 14:10:00,161.43,161.85,161.43,161.57,2195.0,154.3644,154.7661,154.3644,154.4983,2195.0
2020-04-16 14:15:00,161.87,161.89,161.83,161.84,493.0,154.7852,154.8043,154.7469,154.7565,493.0
2020-04-16 14:20:00,161.66,161.8,161.21,161.21,2578.0,154.5844,154.7183,154.1541,154.1541,2578.0
2020-04-16 14:25:00,161.04,161.3,160.68,161.3,3064.0,153.9915,154.2401,153.6473,154.2401,3064.0
2020-04-16 14:30:00,161.31,161.44,161.18,161.34,1800.0,154.2497,154.374,154.1254,154.2784,1800.0
2020-04-16 14:35:00,161.34,161.91,161.34,161.76,1955.0,154.2784,154.8234,154.2784,154.68,1955.0
2020-04-16 14:40:00,161.64,161.77,161.28,161.38,1212.0,154.5653,154.6896,154.221,154.3166,1212.0
2020-04-16 14:45:00,161.44,161.47,160.91,160.99,1200.0,154.374,154.4027,153.8672,153.9437,1200.0
2020-04-16 14:50:00,161.01,161.07,160.65,161.07,2802.0,153.9628,154.0202,153.6186,154.0202,2802.0
2020-04-16 14:55:00,161.21,161.67,161.08,161.45,2500.0,154.1541,154.5939,154.0298,154.3836,2500.0
2020-04-16 15:00:00,161.54,161.63,161.27,161.27,2863.0,154.4696,154.5557,154.2115,154.2115,2863.0
2020-04-16 15:05:00,161.32,161.41,161.12,161.17,2341.0,154.2593,154.3453,154.068,154.1158,2341.0
2020-04-16 15:10:00,161.27,161.36,161.1,161.36,3200.0,154.2115,154.2975,154.0489,154.2975,3200.0
2020-04-16 15:15:00,161.49,161.61,161.12,161.61,4502.0,154.4218,154.5366,154.068,154.5366,4502.0
2020-04-16 15:20:00,161.51,161.79,161.51,161.55,2039.0,154.4409,154.7087,154.4409,154.4792,2039.0
2020-04-16 15:25:00,161.76,162.0,161.58,161.95,4000.0,154.68,154.9095,154.5079,154.8617,4000.0
2020-04-16 15:30:00,162.06,162.38,161.75,162.28,4439.0,154.9669,155.2729,154.6704,155.1772,4439.0
2020-04-16 15:35:00,162.24,162.4,161.87,161.87,3800.0,155.139,155.292,154.7852,154.7852,3800.0
2020-04-16 15:40:00,161.77,161.95,161.49,161.49,5254.0,154.6896,154.8617,154.4218,154.4218,5254.0
2020-04-16 15:45:00,161.5,161.94,161.49,161.84,7434.0,154.4314,154.8521,154.4218,154.7565,7434.0
2020-04-16 15:50:00,161.92,162.17,161.64,161.93,13828.0,154.833,155.0721,154.5653,154.8426,13828.0
2020-04-16 15:55:00,162.06,162.06,161.3,161.51,42833.0,154.9669,154.9669,154.2401,154.4409,42833.0
2020-04-17 09:30:00,164.39,164.92,161.12,161.94,40964.0,157.1949,157.7017,154.068,154.8521,40964.0
2020-04-17 09:35:00,161.14,163.0,161.14,162.53,1900.0,154.0871,155.8657,154.0871,155.4163,1900.0
2020-04-17 09:40:00,162.52,162.97,160.51,160.62,10750.0,155.4067,155.837,153.4847,153.5899,10750.0
2020-04-17 09:45:00,160.95,162.44,160.71,162.44,7674.0,153.9055,155.3302,153.676,155.3302,7674.0
2020-04-17 09:50:00,161.96,162.4,161.37,161.59,3610.0,154.8713,155.292,154.3071,154.5174,3610.0
2020-04-17 09:55:00,162.09,162.76,161.62,162.76,6097.0,154.9956,155.6362,154.5461,155.6362,6097.0
2020-04-17 10:00:00,162.25,163.39,162.21,162.23,3595.0,155.1486,156.2387,155.1103,155.1294,3595.0
2020-04-17 10:05:00,162.57,163.59,162.57,163.2,2557.0,155.4546,156.4299,155.4546,156.057,2557.0
2020-04-17 10:10:00,163.25,163.47,162.48,162.57,3171.0,156.1048,156.3152,155.3685,155.4546,3171.0
2020-04-17 10:15:00,162.92,163.06,162.25,162.38,4236.0,155.7892,155.9231,155.1486,155.2729,4236.0
2020-04-17 10:20:00,162.43,162.51,162.02,162.16,2409.0,155.3207,155.3972,154.9286,155.0625,2409.0
2020-04-17 10:25:00,162.4,162.91,162.2,162.91,2800.0,155.292,155.7797,155.1007,155.7797,2800.0
2020-04-17 10:30:00,163.04,163.1,162.18,162.84,3955.0,155.904,155.9614,155.0816,155.7127,3955.0
2020-04-17 10:35:00,163.08,163.08,162.45,162.78,3140.0,155.9422,155.9422,155.3398,155.6554,3140.0
2020-04-17 10:40:00,163.11,163.52,162.48,162.61,8894.0,155.9709,156.363,155.3685,155.4928,8894.0
2020-04-17 10:45:00,162.52,162.72,162.27,162.27,910.0,155.4067,155.598,155.1677,155.1677,910.0
2020-04-17 10:50:00,162.65,163.01,162.59,162.65,3100.0,155.5311,155.8753,155.4737,155.5311,3100.0
2020-04-17 10:55:00,162.63,163.11,162.61,162.95,1240.0,155.5119,155.9709,155.4928,155.8179,1240.0
2020-04-17 11:00:00,163.02,163.4,162.82,163.01,2864.0,155.8849,156.2482,155.6936,155.8753,2864.0
2020-04-17 11:05:00,163.22,163.49,163.08,163.09,1900.0,156.0761,156.3343,155.9422,155.9518,1900.0
2020-04-17 11:10:00,163.1,163.11,162.74,163.11,808.0,155.9614,155.9709,155.6171,155.9709,808.0
2020-04-17 11:15:00,162.71,163.26,162.52,162.63,1608.0,155.5884,156.1144,155.4067,155.5119,1608.0
2020-04-17 11:20:00,162.59,163.23,162.59,162.84,2200.0,155.4737,156.0857,155.4737,155.7127,2200.0
2020-04-17 11:25:00,162.82,162.82,162.42,162.53,800.0,155.6936,155.6936,155.3111,155.4163,800.0
2020-04-17 11:30:00,162.74,163.17,162.61,162.94,3353.0,155.6171,156.0283,155.4928,155.8084,3353.0
2020-04-17 11:35:00,163.14,163.67,162.97,162.97,3076.0,155.9996,156.5064,155.837,155.837,3076.0
2020-04-17 11:40:00,163.26,163.82,163.14,163.3,4000.0,156.1144,156.6498,155.9996,156.1526,4000.0
2020-04-17 11:45:00,163.35,164.32,163.35,164.32,3200.0,156.2004,157.128,156.2004,157.128,3200.0
2020-04-17 11:50:00,164.06,164.43,163.97,164.43,2700.0,156.8793,157.2331,156.7933,157.2331,2700.0
2020-04-17 11:55:00,164.35,164.46,164.04,164.2,2429.0,157.1566,157.2618,156.8602,157.0132,2429.0
2020-04-17 12:00:00,164.32,164.32,163.34,163.34,15958.0,157.128,157.128,156.1909,156.1909,15958.0
2020-04-17 12:05:00,163.47,163.68,163.32,163.59,1900.0,156.3152,156.516,156.1717,156.4299,1900.0
2020-04-17 12:10:00,163.36,163.83,163.36,163.78,1497.0,156.21,156.6594,156.21,156.6116,1497.0
2020-04-17 12:15:00,163.91,163.91,163.46,163.84,3366.0,156.7359,156.7359,156.3056,156.669,3366.0
2020-04-17 12:20:00,163.99,164.0,163.68,163.68,3786.0,156.8124,156.822,156.516,156.516,3786.0
2020-04-17 12:25:00,163.67,163.83,163.54,163.55,1300.0,156.5064,156.6594,156.3821,156.3917,1300.0
2020-04-17 12:30:00,163.52,163.85,163.48,163.81,1064.0,156.363,156.6785,156.3247,156.6403,1064.0
2020-04-17 12:35:00,163.8,164.18,163.79,164.18,400.0,156.6307,156.9941,156.6212,156.9941,400.0
2020-04-17 12:40:00,164.16,164.26,163.72,164.0,1860.0,156.975,157.0706,156.5542,156.822,1860.0
2020-04-17 12:45:00,163.77,163.86,163.41,163.67,1621.0,156.602,156.6881,156.2578,156.5064,1621.0
2020-04-17 12:50:00,164.04,164.05,163.71,163.72,1959.0,156.8602,156.8698,156.5447,156.5542,1959.0
2020-04-17 12:55:00,163.83,163.97,163.46,163.46,1125.0,156.6594,156.7933,156.3056,156.3056,1125.0
2020-04-17 13:00:00,163.47,163.67,163.39,163.45,1421.0,156.3152,156.5064,156.2387,156.296,1421.0
2020-04-17 13:05:00,163.45,163.7,163.34,163.7,1100.0,156.296,156.5351,156.1909,156.5351,1100.0
2020-04-17 13:10:00,163.53,163.61,163.33,163.45,5250.0,156.3725,156.449,156.1813,156.296,5250.0
2020-04-17 13:15:00,163.6,163.6,163.27,163.32,3442.0,156.4395,156.4395,156.1239,156.1717,3442.0
2020-04-17 13:20:00,163.31,163.44,162.99,162.99,1236.0,156.1622,156.2865,155.8562,155.8562,1236.0
2020-04-17 13:25:00,163.24,163.45,163.0,163.45,7285.0,156.0952,156.296,155.8657,156.296,7285.0
2020-04-17 13:30:00,163.43,163.48,163.21,163.36,1950.0,156.2769,156.3247,156.0665,156.21,1950.0
2020-04-17 13:35:00,163.42,163.8,163.42,163.8,2600.0,156.2673,156.6307,156.2673,156.6307,2600.0
2020-04-17 13:40:00,163.71,163.86,163.55,163.86,1400.0,156.5447,156.6881,156.3917,156.6881,1400.0
2020-04-17 13:45:00,163.87,163.91,163.73,163.91,1800.0,156.6977,156.7359,156.5638,156.7359,1800.0
2020-04-17 13:50:00,163.93,164.1,163.9,163.94,2201.0,156.755,156.9176,156.7263,156.7646,2201.0
2020-04-17 13:55:00,163.88,163.89,163.75,163.86,1210.0,156.7072,156.7168,156.5829,156.6881,1210.0
2020-04-17 14:00:00,163.86,163.99,163.76,163.81,600.0,156.6881,156.8124,156.5925,156.6403,600.0
2020-04-17 14:05:00,163.91,164.04,163.8,164.03,2000.0,156.7359,156.8602,156.6307,156.8507,2000.0
2020-04-17 14:10:00,164.09,164.09,163.91,163.95,2400.0,156.908,156.908,156.7359,156.7742,2400.0
2020-04-17 14:15:00,163.98,164.06,163.93,164.06,2024.0,156.8028,156.8793,156.755,156.8793,2024.0
2020-04-17 14:20:00,164.0,164.11,163.95,164.0,1700.0,156.822,156.9271,156.7742,156.822,1700.0
2020-04-17 14:25:00,164.02,164.02,163.83,163.83,1200.0,156.8411,156.8411,156.6594,156.6594,1200.0
2020-04-17 14:30:00,163.7,163.72,163.38,163.46,2683.0,156.5351,156.5542,156.2291,156.3056,2683.0
2020-04-17 14:35:00,163.43,163.43,163.01,163.19,2655.0,156.2769,156.2769,155.8753,156.0474,2655.0
2020-04-17 14:40:00,163.13,163.45,163.06,163.22,2914.0,155.99,156.296,155.9231,156.0761,2914.0
2020-04-17 14:45:00,163.32,163.47,163.14,163.46,2593.0,156.1717,156.3152,155.9996,156.3056,2593.0
2020-04-17 14:50:00,163.49,163.5,163.3,163.41,3264.0,156.3343,156.3438,156.1526,156.2578,3264.0
2020-04-17 14:55:00,163.47,163.86,163.41,163.81,4125.0,156.3152,156.6881,156.2578,156.6403,4125.0
2020-04-17 15:00:00,163.73,163.95,163.6,163.9,4269.0,156.5638,156.7742,156.4395,156.7263,4269.0
2020-04-17 15:05:00,163.84,164.03,163.76,163.91,3602.0,156.669,156.8507,156.5925,156.7359,3602.0
2020-04-17 15:10:00,163.88,164.18,163.83,164.0,2900.0,156.7072,156.9941,156.6594,156.822,2900.0
2020-04-17 15:15:00,163.95,164.01,163.73,164.01,4240.0,156.7742,156.8315,156.5638,156.8315,4240.0
2020-04-17 15:20:00,164.03,164.06,163.82,163.89,4800.0,156.8507,156.8793,156.6498,156.7168,4800.0
2020-04-17 15:25:00,163.9,164.09,163.85,163.94,4246.0,156.7263,156.908,156.6785,156.7646,4246.0
2020-04-17 15:30:00,163.97,164.1,163.82,163.85,9501.0,156.7933,156.9176,156.6498,156.6785,9501.0
2020-04-17 15:35:00,164.0,164.36,163.96,164.28,7070.0,156.822,157.1662,156.7837,157.0897,7070.0
2020-04-17 15:40:00,164.25,164.46,164.01,164.14,12472.0,157.061,157.2618,156.8315,156.9558,12472.0
2020-04-17 15:45:00,164.14,164.62,164.13,164.43,10930.0,156.9558,157.4148,156.9463,157.2331,10930.0
2020-04-17 15:50:00,164.71,165.35,164.55,164.55,23853.0,157.5009,158.1129,157.3479,157.3479,23853.0
2020-04-17 15:55:00,164.56,165.1,164.2,164.87,65628.0,157.3575,157.8738,157.0132,157.6539,65628.0
2020-04-20 09:30:00,163.3,163.76,162.5,162.53,21483.0,156.1526,156.5925,155.3876,155.4163,21483.0
2020-04-20 09:35:00,162.16,163.19,162.0,163.13,9481.0,155.0625,156.0474,154.9095,155.99,9481.0
2020-04-20 09:40:00,163.0,163.0,161.96,161.96,2137.0,155.8657,155.8657,154.8713,154.8713,2137.0
2020-04-20 09:45:00,162.12,163.44,162.09,162.26,2766.0,155.0242,156.2865,154.9956,155.1581,2766.0
2020-04-20 09:50:00,161.97,162.41,161.97,162.41,1904.0,154.8808,155.3016,154.8808,155.3016,1904.0
2020-04-20 09:55:00,162.71,162.71,162.3,162.31,1000.0,155.5884,155.5884,155.1964,155.2059,1000.0
2020-04-20 10:00:00,162.25,162.35,161.83,162.34,3265.0,155.1486,155.2442,154.7469,155.2346,3265.0
2020-04-20 10:05:00,162.59,162.63,162.05,162.52,2525.0,155.4737,155.5119,154.9573,155.4067,2525.0
2020-04-20 10:10:00,162.49,162.69,162.25,162.55,4210.0,155.3781,155.5693,155.1486,155.4354,4210.0
2020-04-20 10:15:00,162.6,162.6,162.42,162.57,500.0,155.4832,155.4832,155.3111,155.4546,500.0
2020-04-20 10:20:00,162.55,162.99,162.38,162.75,3400.0,155.4354,155.8562,155.2729,155.6267,3400.0
2020-04-20 10:25:00,162.93,162.94,162.93,162.94,200.0,155.7988,155.8084,155.7988,155.8084,200.0
2020-04-20 10:30:00,163.25,163.61,163.04,163.57,1400.0,156.1048,156.449,155.904,156.4108,1400.0
2020-04-20 10:35:00,163.45,163.78,163.42,163.49,700.0,156.296,156.6116,156.2673,156.3343,700.0
2020-04-20 10:40:00,163.13,163.75,163.09,163.75,1628.0,155.99,156.5829,155.9518,156.5829,1628.0
2020-04-20 10:45:00,163.84,164.08,163.67,164.08,1220.0,156.669,156.8985,156.5064,156.8985,1220.0
2020-04-20 10:50:00,164.19,164.2,163.93,163.93,532.0,157.0036,157.0132,156.755,156.755,532.0
2020-04-20 10:55:00,164.38,164.38,163.88,163.88,855.0,157.1853,157.1853,156.7072,156.7072,855.0
2020-04-20 11:00:00,163.93,164.19,163.92,164.05,2010.0,156.755,157.0036,156.7455,156.8698,2010.0
2020-04-20 11:05:00,164.05,164.18,163.78,163.97,2025.0,156.8698,156.9941,156.6116,156.7933,2025.0
2020-04-20 11:10:00,164.0,164.01,163.69,163.69,1028.0,156.822,156.8315,156.5255,156.5255,1028.0
2020-04-20 11:15:00,163.39,163.62,163.35,163.44,600.0,156.2387,156.4586,156.2004,156.2865,600.0
2020-04-20 11:20:00,163.58,164.02,163.57,163.82,2770.0,156.4203,156.8411,156.4108,156.6498,2770.0
2020-04-20 11:25:00,163.97,163.98,163.76,163.77,500.0,156.7933,156.8028,156.5925,156.602,500.0
2020-04-20 11:30:00,163.84,163.85,163.5,163.5,520.0,156.669,156.6785,156.3438,156.3438,520.0
2020-04-20 11:35:00,163.76,164.04,163.7,164.03,1700.0,156.5925,156.8602,156.5351,156.8507,1700.0
2020-04-20 11:40:00,164.38,164.38,164.37,164.38,200.0,157.1853,157.1853,157.1758,157.1853,200.0
2020-04-20 11:45:00,164.13,164.19,163.9,164.16,2475.0,156.9463,157.0036,156.7263,156.975,2475.0
2020-04-20 11:50:00,164.41,164.45,164.2,164.3,1500.0,157.214,157.2523,157.0132,157.1088,1500.0
2020-04-20 11:55:00,164.42,164.46,164.11,164.11,1900.0,157.2236,157.2618,156.9271,156.9271,1900.0
2020-04-20 12:00:00,164.29,164.29,164.13,164.14,354.0,157.0993,157.0993,156.9463,156.9558,354.0
2020-04-20 12:05:00,164.09,164.4,164.0,164.4,829.0,156.908,157.2045,156.822,157.2045,829.0
2020-04-20 12:10:00,164.51,164.54,164.33,164.38,1121.0,157.3096,157.3383,157.1375,157.1853,1121.0
2020-04-20 12:15:00,164.52,164.75,164.43,164.73,3299.0,157.3192,157.5391,157.2331,157.52,3299.0
2020-04-20 12:20:00,164.74,165.06,164.59,164.75,4750.0,157.5296,157.8356,157.3861,157.5391,4750.0
2020-04-20 12:25:00,164.94,165.17,164.93,165.03,1870.0,157.7208,157.9408,157.7113,157.8069,1870.0
2020-04-20 12:30:00,165.06,165.39,164.98,165.13,2230.0,157.8356,158.1511,157.7591,157.9025,2230.0
2020-04-20 12:35:00,165.27,165.44,165.25,165.35,1800.0,158.0364,158.1989,158.0173,158.1129,1800.0
2020-04-20 12:40:00,165.27,165.39,165.27,165.33,824.0,158.0364,158.1511,158.0364,158.0938,824.0
2020-04-20 12:45:00,165.34,165.58,165.33,165.5,2574.0,158.1033,158.3328,158.0938,158.2563,2574.0
2020-04-20 12:50:00,165.59,165.78,165.52,165.67,900.0,158.3424,158.5241,158.2754,158.4189,900.0
2020-04-20 12:55:00,165.68,165.68,165.47,165.47,781.0,158.4284,158.4284,158.2276,158.2276,781.0
2020-04-20 13:00:00,165.47,165.47,165.17,165.17,805.0,158.2276,158.2276,157.9408,157.9408,805.0
2020-04-20 13:05:00,165.29,165.55,165.29,165.41,2829.0,158.0555,158.3041,158.0555,158.1703,2829.0
2020-04-20 13:10:00,165.38,165.47,165.1,165.24,3272.0,158.1416,158.2276,157.8738,158.0077,3272.0
2020-04-20 13:15:00,165.2,165.24,165.03,165.17,3193.0,157.9694,158.0077,157.8069,157.9408,3193.0
2020-04-20 13:20:00,165.21,165.28,164.99,165.09,1647.0,157.979,158.0459,157.7686,157.8643,1647.0
2020-04-20 13:25:00,165.22,165.22,165.12,165.13,1089.0,157.9886,157.9886,157.8929,157.9025,1089.0
2020-04-20 13:30:00,165.17,165.23,164.95,165.22,2803.0,157.9408,157.9981,157.7304,157.9886,2803.0
2020-04-20 13:35:00,165.13,165.42,165.12,165.33,13800.0,157.9025,158.1798,157.8929,158.0938,13800.0
2020-04-20 13:40:00,165.58,165.74,165.51,165.59,3800.0,158.3328,158.4858,158.2659,158.3424,3800.0
2020-04-20 13:45:00,165.57,165.57,165.26,165.36,1975.0,158.3232,158.3232,158.0268,158.1224,1975.0
2020-04-20 13:50:00,165.39,165.63,165.38,165.5,2100.0,158.1511,158.3806,158.1416,158.2563,2100.0
2020-04-20 13:55:00,165.64,165.75,165.5,165.64,2938.0,158.3902,158.4954,158.2563,158.3902,2938.0
2020-04-20 14:00:00,165.63,165.89,165.63,165.69,1830.0,158.3806,158.6292,158.3806,158.438,1830.0
2020-04-20 14:05:00,165.7,165.79,165.65,165.75,1485.0,158.4476,158.5336,158.3997,158.4954,1485.0
2020-04-20 14:10:00,165.84,165.93,165.47,165.56,2146.0,158.5814,158.6675,158.2276,158.3137,2146.0
2020-04-20 14:15:00,165.56,165.78,165.5,165.67,2300.0,158.3137,158.5241,158.2563,158.4189,2300.0
2020-04-20 14:20:00,165.76,165.77,165.5,165.61,3000.0,158.5049,158.5145,158.2563,158.3615,3000.0
2020-04-20 14:25:00,165.62,165.68,165.12,165.3,3861.0,158.3711,158.4284,157.8929,158.0651,3861.0
2020-04-20 14:30:00,165.34,165.79,165.34,165.79,5755.0,158.1033,158.5336,158.1033,158.5336,5755.0
2020-04-20 14:35:00,165.72,165.84,165.5,165.5,1800.0,158.4667,158.5814,158.2563,158.2563,1800.0
2020-04-20 14:40:00,165.52,165.65,165.16,165.39,13400.0,158.2754,158.3997,157.9312,158.1511,13400.0
2020-04-20 14:45:00,165.45,165.95,165.41,165.95,14277.0,158.2085,158.6866,158.1703,158.6866,14277.0
2020-04-20 14:50:00,165.85,165.85,165.48,165.61,5599.0,158.591,158.591,158.2372,158.3615,5599.0
2020-04-20 14:55:00,165.65,165.71,165.23,165.33,22200.0,158.3997,158.4571,157.9981,158.0938,22200.0
2020-04-20 15:00:00,165.39,165.8,165.38,165.59,12649.0,158.1511,158.5432,158.1416,158.3424,12649.0
2020-04-20 15:05:00,165.59,165.59,165.03,165.43,24946.0,158.3424,158.3424,157.8069,158.1894,24946.0
2020-04-20 15:10:00,165.57,165.85,165.37,165.73,7092.0,158.3232,158.591,158.132,158.4762,7092.0
2020-04-20 15:15:00,165.72,165.87,165.37,165.38,19212.0,158.4667,158.6101,158.132,158.1416,19212.0
2020-04-20 15:20:00,165.38,165.76,165.37,165.69,39744.0,158.1416,158.5049,158.132,158.438,39744.0
2020-04-20 15:25:00,165.69,165.77,165.21,165.4,30512.0,158.438,158.5145,157.979,158.1607,30512.0
2020-04-20 15:30:00,165.35,165.35,164.8,165.34,9909.0,158.1129,158.1129,157.5869,158.1033,9909.0
2020-04-20 15:35:00,165.28,165.34,164.93,165.06,8177.0,158.0459,158.1033,157.7113,157.8356,8177.0
2020-04-20 15:40:00,165.21,165.27,164.9,164.91,7342.0,157.979,158.0364,157.6826,157.6921,7342.0
2020-04-20 15:45:00,164.84,165.03,164.73,164.87,7505.0,157.6252,157.8069,157.52,157.6539,7505.0
2020-04-20 15:50:00,164.86,164.86,164.06,164.48,17686.0,157.6443,157.6443,156.8793,157.281,17686.0
2020-04-20 15:55:00,164.5,164.72,164.06,164.19,34883.0,157.3001,157.5105,156.8793,157.0036,34883.0
2020-04-21 09:30:00,160.96,161.0,160.23,160.88,12958.0,153.915,153.9533,153.217,153.8385,12958.0
2020-04-21 09:35:00,160.37,160.57,160.3,160.38,2008.0,153.3508,153.5421,153.2839,153.3604,2008.0
2020-04-21 09:40:00,160.15,160.49,159.73,159.91,5883.0,153.1405,153.4656,152.7389,152.911,5883.0
2020-04-21 09:45:00,159.57,160.85,159.1,160.85,3032.0,152.5859,153.8098,152.1364,153.8098,3032.0
2020-04-21 09:50:00,160.53,160.86,160.2,160.55,1600.0,153.5038,153.8194,153.1883,153.523,1600.0
2020-04-21 09:55:00,160.5,161.07,160.5,160.7,2301.0,153.4752,154.0202,153.4752,153.6664,2301.0
2020-04-21 10:00:00,160.8,161.41,160.37,161.4,4559.0,153.762,154.3453,153.3508,154.3358,4559.0
2020-04-21 10:05:00,161.28,161.29,160.84,160.93,1892.0,154.221,154.2306,153.8003,153.8863,1892.0
2020-04-21 10:10:00,160.81,161.18,160.69,161.18,2510.0,153.7716,154.1254,153.6568,154.1254,2510.0
2020-04-21 10:15:00,161.5,161.5,160.13,160.13,2950.0,154.4314,154.4314,153.1213,153.1213,2950.0
2020-04-21 10:20:00,160.51,160.99,160.2,160.98,1535.0,153.4847,153.9437,153.1883,153.9341,1535.0
2020-04-21 10:25:00,160.77,161.24,160.77,161.09,901.0,153.7333,154.1828,153.7333,154.0393,901.0
2020-04-21 10:30:00,161.24,161.24,160.68,160.78,1447.0,154.1828,154.1828,153.6473,153.7429,1447.0
2020-04-21 10:35:00,160.69,160.69,159.87,159.88,1600.0,153.6568,153.6568,152.8727,152.8823,1600.0
2020-04-21 10:40:00,159.85,160.24,159.85,159.9,1700.0,152.8536,153.2265,152.8536,152.9014,1700.0
2020-04-21 10:45:00,159.56,159.56,159.3,159.37,915.0,152.5763,152.5763,152.3277,152.3946,915.0
2020-04-21 10:50:00,159.15,159.18,158.42,158.42,5434.0,152.1842,152.2129,151.4862,151.4862,5434.0
2020-04-21 10:55:00,158.35,158.4,158.17,158.24,1000.0,151.4193,151.4671,151.2471,151.3141,1000.0
2020-04-21 11:00:00,158.2,158.51,157.93,158.51,2095.0,151.2758,151.5723,151.0176,151.5723,2095.0
2020-04-21 11:05:00,158.58,158.67,158.22,158.56,1452.0,151.6392,151.7253,151.2949,151.6201,1452.0
2020-04-21 11:10:00,158.44,158.63,158.15,158.28,9877.0,151.5053,151.687,151.228,151.3523,9877.0
2020-04-21 11:15:00,158.38,158.38,157.81,158.3,3567.0,151.4479,151.4479,150.9029,151.3714,3567.0
2020-04-21 11:20:00,158.16,158.67,158.16,158.21,913.0,151.2376,151.7253,151.2376,151.2854,913.0
2020-04-21 11:25:00,157.82,158.17,157.82,157.9,2200.0,150.9125,151.2471,150.9125,150.989,2200.0
2020-04-21 11:30:00,158.04,158.32,158.0,158.0,828.0,151.1228,151.3906,151.0846,151.0846,828.0
2020-04-21 11:35:00,157.96,157.96,157.24,157.33,8216.0,151.0463,151.0463,150.3578,150.4439,8216.0
2020-04-21 11:40:00,157.31,157.31,157.1,157.1,2253.0,150.4248,150.4248,150.224,150.224,2253.0
2020-04-21 11:45:00,157.2,157.53,157.12,157.44,2032.0,150.3196,150.6351,150.2431,150.5491,2032.0
2020-04-21 11:50:00,157.26,157.84,157.23,157.64,1800.0,150.377,150.9316,150.3483,150.7403,1800.0
2020-04-21 11:55:00,157.66,158.32,157.65,158.13,2222.0,150.7595,151.3906,150.7499,151.2089,2222.0
2020-04-21 12:00:00,158.02,158.06,157.6,157.6,1000.0,151.1037,151.1419,150.7021,150.7021,1000.0
2020-04-21 12:05:00,157.75,157.93,157.54,157.66,1800.0,150.8455,151.0176,150.6447,150.7595,1800.0
2020-04-21 12:10:00,157.72,157.78,157.54,157.72,1437.0,150.8168,150.8742,150.6447,150.8168,1437.0
2020-04-21 12:15:00,157.7,157.72,157.49,157.57,1200.0,150.7977,150.8168,150.5969,150.6734,1200.0
2020-04-21 12:20:00,157.61,157.9,157.41,157.62,2800.0,150.7116,150.989,150.5204,150.7212,2800.0
2020-04-21 12:25:00,157.5,157.5,157.16,157.17,600.0,150.6065,150.6065,150.2813,150.2909,600.0
2020-04-21 12:30:00,157.15,157.25,156.76,156.76,2387.0,150.2718,150.3674,149.8988,149.8988,2387.0
2020-04-21 12:35:00,156.82,156.88,156.77,156.77,900.0,149.9562,150.0136,149.9084,149.9084,900.0
2020-04-21 12:40:00,156.75,156.78,156.62,156.63,900.0,149.8893,149.918,149.765,149.7745,900.0
2020-04-21 12:45:00,156.79,156.98,156.63,156.98,2373.0,149.9275,150.1092,149.7745,150.1092,2373.0
2020-04-21 12:50:00,156.93,157.64,156.93,157.56,1325.0,150.0614,150.7403,150.0614,150.6638,1325.0
2020-04-21 12:55:00,157.73,157.81,157.6,157.81,700.0,150.8264,150.9029,150.7021,150.9029,700.0
2020-04-21 13:00:00,157.96,157.98,157.71,157.96,900.0,151.0463,151.0655,150.8073,151.0463,900.0
2020-04-21 13:05:00,157.97,157.97,157.76,157.91,1450.0,151.0559,151.0559,150.8551,150.9985,1450.0
2020-04-21 13:10:00,158.0,158.17,157.84,157.88,2561.0,151.0846,151.2471,150.9316,150.9698,2561.0
2020-04-21 13:15:00,157.93,158.26,157.92,158.25,700.0,151.0176,151.3332,151.0081,151.3236,700.0
2020-04-21 13:20:00,158.44,158.72,158.35,158.35,1654.0,151.5053,151.7731,151.4193,151.4193,1654.0
2020-04-21 13:25:00,158.4,158.46,158.1,158.46,809.0,151.4671,151.5244,151.1802,151.5244,809.0
2020-04-21 13:30:00,158.43,158.79,158.23,158.79,1953.0,151.4958,151.84,151.3045,151.84,1953.0
2020-04-21 13:35:00,158.62,158.83,158.57,158.81,1400.0,151.6774,151.8782,151.6296,151.8591,1400.0
2020-04-21 13:40:00,158.78,158.84,158.51,158.84,1400.0,151.8304,151.8878,151.5723,151.8878,1400.0
2020-04-21 13:45:00,158.78,158.78,158.31,158.31,1817.0,151.8304,151.8304,151.381,151.381,1817.0
2020-04-21 13:50:00,158.56,158.68,158.53,158.53,507.0,151.6201,151.7348,151.5914,151.5914,507.0
2020-04-21 13:55:00,158.59,158.61,158.18,158.22,1424.0,151.6488,151.6679,151.2567,151.2949,1424.0
2020-04-21 14:00:00,158.36,158.36,157.93,158.25,700.0,151.4288,151.4288,151.0176,151.3236,700.0
2020-04-21 14:05:00,158.22,158.72,158.21,158.57,3280.0,151.2949,151.7731,151.2854,151.6296,3280.0
2020-04-21 14:10:00,158.49,158.74,158.41,158.54,3720.0,151.5531,151.7922,151.4766,151.6009,3720.0
2020-04-21 14:15:00,158.69,158.81,158.57,158.65,2945.0,151.7444,151.8591,151.6296,151.7061,2945.0
2020-04-21 14:20:00,158.65,159.49,158.64,159.34,6014.0,151.7061,152.5094,151.6966,152.3659,6014.0
2020-04-21 14:25:00,159.28,159.28,158.93,158.93,1860.0,152.3086,152.3086,151.9739,151.9739,1860.0
2020-04-21 14:30:00,158.78,158.87,158.78,158.86,900.0,151.8304,151.9165,151.8304,151.9069,900.0
2020-04-21 14:35:00,158.65,158.66,158.44,158.44,2200.0,151.7061,151.7157,151.5053,151.5053,2200.0
2020-04-21 14:40:00,158.52,158.52,157.93,158.0,2465.0,151.5818,151.5818,151.0176,151.0846,2465.0
2020-04-21 14:45:00,157.97,158.39,157.97,158.11,1734.0,151.0559,151.4575,151.0559,151.1898,1734.0
2020-04-21 14:50:00,157.94,158.26,157.85,158.11,2350.0,151.0272,151.3332,150.9411,151.1898,2350.0
2020-04-21 14:55:00,157.93,158.02,157.56,157.56,2030.0,151.0176,151.1037,150.6638,150.6638,2030.0
2020-04-21 15:00:00,157.83,158.0,157.77,157.97,1900.0,150.922,151.0846,150.8646,151.0559,1900.0
2020-04-21 15:05:00,157.93,157.93,157.0,157.25,2761.0,151.0176,151.0176,150.1283,150.3674,2761.0
2020-04-21 15:10:00,157.36,157.88,157.36,157.57,1300.0,150.4726,150.9698,150.4726,150.6734,1300.0
2020-04-21 15:15:00,157.76,158.1,157.76,157.94,1780.0,150.8551,151.1802,150.8551,151.0272,1780.0
2020-04-21 15:20:00,158.11,158.27,157.91,158.01,2707.0,151.1898,151.3428,150.9985,151.0941,2707.0
2020-04-21 15:25:00,158.03,158.1,157.77,157.9,2867.0,151.1133,151.1802,150.8646,150.989,2867.0
2020-04-21 15:30:00,157.77,158.23,157.65,158.19,6827.0,150.8646,151.3045,150.7499,151.2663,6827.0
2020-04-21 15:35:00,158.42,158.85,158.24,158.49,7782.0,151.4862,151.8974,151.3141,151.5531,7782.0
2020-04-21 15:40:00,158.45,158.6,158.15,158.15,5899.0,151.5149,151.6583,151.228,151.228,5899.0
2020-04-21 15:45:00,158.2,158.2,157.45,157.48,6608.0,151.2758,151.2758,150.5586,150.5873,6608.0
2020-04-21 15:50:00,157.15,157.27,156.51,156.81,11682.0,150.2718,150.3865,149.6598,149.9467,11682.0
2020-04-21 15:55:00,157.11,157.83,156.84,157.39,32079.0,150.2335,150.922,149.9753,150.5013,32079.0
2020-04-22 09:30:00,160.14,160.14,158.74,159.04,8378.0,153.1309,153.1309,151.7922,152.0791,8378.0
2020-04-22 09:35:00,158.19,158.26,157.72,158.18,1890.0,151.2663,151.3332,150.8168,151.2567,1890.0
2020-04-22 09:40:00,158.5,159.08,157.9,158.54,1881.0,151.5627,152.1173,150.989,151.6009,1881.0
2020-04-22 09:45:00,157.64,158.65,157.17,157.9,4151.0,150.7403,151.7061,150.2909,150.989,4151.0
2020-04-22 09:50:00,158.06,158.41,157.21,158.15,2600.0,151.1419,151.4766,150.3292,151.228,2600.0
2020-04-22 09:55:00,158.15,159.02,157.89,158.78,2475.0,151.228,152.0599,150.9794,151.8304,2475.0
2020-04-22 10:00:00,159.2,159.54,158.79,158.86,3298.0,152.2321,152.5572,151.84,151.9069,3298.0
2020-04-22 10:05:00,158.74,159.01,158.39,158.39,2600.0,151.7922,152.0504,151.4575,151.4575,2600.0
2020-04-22 10:10:00,158.33,158.86,157.87,157.87,3896.0,151.4001,151.9069,150.9603,150.9603,3896.0
2020-04-22 10:15:00,158.21,158.93,158.13,158.93,1967.0,151.2854,151.9739,151.2089,151.9739,1967.0
2020-04-22 10:20:00,158.69,159.33,158.69,159.23,1345.0,151.7444,152.3564,151.7444,152.2607,1345.0
2020-04-22 10:25:00,159.37,159.37,159.16,159.16,200.0,152.3946,152.3946,152.1938,152.1938,200.0
2020-04-22 10:30:00,159.58,159.72,159.13,159.14,1240.0,152.5954,152.7293,152.1651,152.1747,1240.0
2020-04-22 10:35:00,159.37,159.37,159.33,159.34,200.0,152.3946,152.3946,152.3564,152.3659,200.0
2020-04-22 10:40:00,159.85,159.93,159.72,159.72,400.0,152.8536,152.9301,152.7293,152.7293,400.0
2020-04-22 10:45:00,159.42,159.55,159.24,159.31,1458.0,152.4424,152.5667,152.2703,152.3372,1458.0
2020-04-22 10:50:00,159.37,159.7,159.21,159.21,2684.0,152.3946,152.7102,152.2416,152.2416,2684.0
2020-04-22 10:55:00,159.22,159.42,159.12,159.27,3591.0,152.2512,152.4424,152.1556,152.299,3591.0
2020-04-22 11:00:00,159.72,159.97,159.64,159.85,4617.0,152.7293,152.9684,152.6528,152.8536,4617.0
2020-04-22 11:05:00,159.99,160.32,159.87,159.99,1008.0,152.9875,153.303,152.8727,152.9875,1008.0
2020-04-22 11:10:00,160.0,160.45,159.91,160.45,410.0,152.997,153.4273,152.911,153.4273,410.0
2020-04-22 11:15:00,160.6,160.71,160.52,160.71,400.0,153.5708,153.676,153.4943,153.676,400.0
2020-04-22 11:20:00,160.45,160.72,160.45,160.55,902.0,153.4273,153.6855,153.4273,153.523,902.0
2020-04-22 11:25:00,160.56,160.56,159.86,160.02,4569.0,153.5325,153.5325,152.8632,153.0162,4569.0
2020-04-22 11:30:00,160.2,160.26,159.89,159.89,1800.0,153.1883,153.2457,152.8919,152.8919,1800.0
2020-04-22 11:35:00,160.01,160.06,159.83,159.83,400.0,153.0066,153.0544,152.8345,152.8345,400.0
2020-04-22 11:40:00,159.99,160.05,159.83,160.05,300.0,152.9875,153.0448,152.8345,153.0448,300.0
2020-04-22 11:45:00,160.25,160.26,159.94,159.94,365.0,153.2361,153.2457,152.9397,152.9397,365.0
2020-04-22 11:50:00,160.23,160.36,160.09,160.27,900.0,153.217,153.3413,153.0831,153.2552,900.0
2020-04-22 11:55:00,160.26,160.26,159.87,159.87,800.0,153.2457,153.2457,152.8727,152.8727,800.0
2020-04-22 12:00:00,159.95,160.07,159.88,159.91,3140.0,152.9492,153.064,152.8823,152.911,3140.0
2020-04-22 12:05:00,159.75,159.82,159.38,159.38,1308.0,152.758,152.8249,152.4042,152.4042,1308.0
2020-04-22 12:10:00,159.34,159.35,159.34,159.34,103.0,152.3659,152.3755,152.3659,152.3659,103.0
2020-04-22 12:15:00,159.63,159.63,159.63,159.63,100.0,152.6432,152.6432,152.6432,152.6432,100.0
2020-04-22 12:20:00,160.0,160.24,159.89,159.89,714.0,152.997,153.2265,152.8919,152.8919,714.0
2020-04-22 12:25:00,159.96,160.31,159.96,160.09,2408.0,152.9588,153.2935,152.9588,153.0831,2408.0
2020-04-22 12:30:00,160.27,160.39,160.18,160.34,606.0,153.2552,153.37,153.1692,153.3222,606.0
2020-04-22 12:35:00,160.05,160.08,160.02,160.08,918.0,153.0448,153.0735,153.0162,153.0735,918.0
2020-04-22 12:40:00,160.32,160.32,159.9,160.19,899.0,153.303,153.303,152.9014,153.1787,899.0
2020-04-22 12:45:00,160.25,160.26,159.98,159.98,2351.0,153.2361,153.2457,152.9779,152.9779,2351.0
2020-04-22 12:50:00,160.0,160.0,159.83,159.93,1800.0,152.997,152.997,152.8345,152.9301,1800.0
2020-04-22 12:55:00,159.88,159.94,159.7,159.73,1400.0,152.8823,152.9397,152.7102,152.7389,1400.0
2020-04-22 13:00:00,159.74,159.74,159.49,159.49,710.0,152.7484,152.7484,152.5094,152.5094,710.0
2020-04-22 13:05:00,159.46,159.66,159.45,159.66,800.0,152.4807,152.6719,152.4711,152.6719,800.0
2020-04-22 13:10:00,159.64,159.87,159.64,159.78,1102.0,152.6528,152.8727,152.6528,152.7867,1102.0
2020-04-22 13:15:00,159.82,160.04,159.8,160.01,800.0,152.8249,153.0353,152.8058,153.0066,800.0
2020-04-22 13:20:00,160.01,160.23,160.01,160.09,839.0,153.0066,153.217,153.0066,153.0831,839.0
2020-04-22 13:25:00,160.11,160.3,160.11,160.3,1209.0,153.1022,153.2839,153.1022,153.2839,1209.0
2020-04-22 13:30:00,160.33,160.35,160.2,160.24,1259.0,153.3126,153.3317,153.1883,153.2265,1259.0
2020-04-22 13:35:00,160.32,160.34,160.24,160.34,1236.0,153.303,153.3222,153.2265,153.3222,1236.0
2020-04-22 13:40:00,160.25,160.86,160.25,160.86,3170.0,153.2361,153.8194,153.2361,153.8194,3170.0
2020-04-22 13:45:00,161.0,161.0,160.71,160.76,1532.0,153.9533,153.9533,153.676,153.7238,1532.0
2020-04-22 13:50:00,160.7,160.94,160.6,160.73,1706.0,153.6664,153.8959,153.5708,153.6951,1706.0
2020-04-22 13:55:00,160.73,160.97,160.52,160.81,2442.0,153.6951,153.9246,153.4943,153.7716,2442.0
2020-04-22 14:00:00,160.93,161.03,160.89,160.89,300.0,153.8863,153.982,153.8481,153.8481,300.0
2020-04-22 14:05:00,161.01,161.21,161.01,161.21,2812.0,153.9628,154.1541,153.9628,154.1541,2812.0
2020-04-22 14:10:00,161.13,161.21,161.05,161.17,598.0,154.0776,154.1541,154.0011,154.1158,598.0
2020-04-22 14:15:00,161.18,161.21,161.09,161.21,1519.0,154.1254,154.1541,154.0393,154.1541,1519.0
2020-04-22 14:20:00,161.23,161.53,161.23,161.53,2050.0,154.1732,154.4601,154.1732,154.4601,2050.0
2020-04-22 14:25:00,161.44,161.49,161.35,161.35,1675.0,154.374,154.4218,154.288,154.288,1675.0
2020-04-22 14:30:00,161.4,161.78,161.4,161.78,1125.0,154.3358,154.6991,154.3358,154.6991,1125.0
2020-04-22 14:35:00,161.78,161.82,161.68,161.74,3053.0,154.6991,154.7374,154.6035,154.6609,3053.0
2020-04-22 14:40:00,161.86,161.91,161.74,161.86,5841.0,154.7756,154.8234,154.6609,154.7756,5841.0
2020-04-22 14:45:00,161.91,161.91,161.75,161.8,7783.0,154.8234,154.8234,154.6704,154.7183,7783.0
2020-04-22 14:50:00,161.81,161.93,161.26,161.26,9601.0,154.7278,154.8426,154.2019,154.2019,9601.0
2020-04-22 14:55:00,161.34,161.62,161.34,161.58,2103.0,154.2784,154.5461,154.2784,154.5079,2103.0
2020-04-22 15:00:00,161.63,161.66,161.38,161.66,2508.0,154.5557,154.5844,154.3166,154.5844,2508.0
2020-04-22 15:05:00,161.65,161.73,161.53,161.63,3363.0,154.5748,154.6513,154.4601,154.5557,3363.0
2020-04-22 15:10:00,161.66,161.66,161.43,161.43,3122.0,154.5844,154.5844,154.3644,154.3644,3122.0
2020-04-22 15:15:00,161.48,161.67,161.33,161.54,2000.0,154.4123,154.5939,154.2688,154.4696,2000.0
2020-04-22 15:20:00,161.44,161.68,161.36,161.44,5916.0,154.374,154.6035,154.2975,154.374,5916.0
2020-04-22 15:25:00,161.4,161.54,161.38,161.41,2410.0,154.3358,154.4696,154.3166,154.3453,2410.0
2020-04-22 15:30:00,161.42,161.5,161.1,161.17,4456.0,154.3549,154.4314,154.0489,154.1158,4456.0
2020-04-22 15:35:00,161.15,161.26,160.94,161.1,5385.0,154.0967,154.2019,153.8959,154.0489,5385.0
2020-04-22 15:40:00,161.06,161.25,161.02,161.12,9157.0,154.0106,154.1923,153.9724,154.068,9157.0
2020-04-22 15:45:00,161.04,161.09,160.72,161.09,3228.0,153.9915,154.0393,153.6855,154.0393,3228.0
2020-04-22 15:50:00,161.22,161.56,161.22,161.55,8942.0,154.1636,154.4888,154.1636,154.4792,8942.0
2020-04-22 15:55:00,161.48,161.48,160.66,160.92,21137.0,154.4123,154.4123,153.6282,153.8768,21137.0
2020-04-23 09:30:00,161.59,161.59,160.58,161.49,10724.0,154.5174,154.5174,153.5517,154.4218,10724.0
2020-04-23 09:35:00,161.5,161.85,161.04,161.21,4311.0,154.4314,154.7661,153.9915,154.1541,4311.0
2020-04-23 09:40:00,161.01,161.46,160.95,160.95,896.0,153.9628,154.3931,153.9055,153.9055,896.0
2020-04-23 09:45:00,160.58,161.31,160.2,161.31,2331.0,153.5517,154.2497,153.1883,154.2497,2331.0
2020-04-23 09:50:00,161.43,161.87,161.41,161.66,1772.0,154.3644,154.7852,154.3453,154.5844,1772.0
2020-04-23 09:55:00,161.86,162.53,161.54,161.55,3467.0,154.7756,155.4163,154.4696,154.4792,3467.0
2020-04-23 10:00:00,161.56,161.85,160.83,160.83,1500.0,154.4888,154.7661,153.7907,153.7907,1500.0
2020-04-23 10:05:00,160.95,161.61,160.88,161.52,1928.0,153.9055,154.5366,153.8385,154.4505,1928.0
2020-04-23 10:10:00,161.41,161.69,161.28,161.45,1200.0,154.3453,154.6131,154.221,154.3836,1200.0
2020-04-23 10:15:00,161.33,161.95,161.27,161.83,1700.0,154.2688,154.8617,154.2115,154.7469,1700.0
2020-04-23 10:20:00,161.7,161.7,161.2,161.2,1005.0,154.6226,154.6226,154.1445,154.1445,1005.0
2020-04-23 10:25:00,160.83,161.2,160.82,160.83,505.0,153.7907,154.1445,153.7811,153.7907,505.0
2020-04-23 10:30:00,160.83,161.36,160.83,161.16,1911.0,153.7907,154.2975,153.7907,154.1063,1911.0
2020-04-23 10:35:00,161.43,161.99,161.12,161.84,6200.0,154.3644,154.8999,154.068,154.7565,6200.0
2020-04-23 10:40:00,161.74,162.26,161.72,162.26,2300.0,154.6609,155.1581,154.6418,155.1581,2300.0
2020-04-23 10:45:00,162.5,162.5,161.75,161.75,1839.0,155.3876,155.3876,154.6704,154.6704,1839.0
2020-04-23 10:50:00,161.69,161.91,161.49,161.91,1000.0,154.6131,154.8234,154.4218,154.8234,1000.0
2020-04-23 10:55:00,161.94,162.03,161.74,161.87,2333.0,154.8521,154.9382,154.6609,154.7852,2333.0
2020-04-23 11:00:00,161.82,161.82,161.65,161.81,5913.0,154.7374,154.7374,154.5748,154.7278,5913.0
2020-04-23 11:05:00,161.64,161.81,161.52,161.52,600.0,154.5653,154.7278,154.4505,154.4505,600.0
2020-04-23 11:10:00,161.71,161.71,161.39,161.39,1000.0,154.6322,154.6322,154.3262,154.3262,1000.0
2020-04-23 11:15:00,161.69,161.72,161.58,161.64,700.0,154.6131,154.6418,154.5079,154.5653,700.0
2020-04-23 11:20:00,161.59,161.76,161.55,161.76,1491.0,154.5174,154.68,154.4792,154.68,1491.0
2020-04-23 11:25:00,161.64,161.97,161.64,161.81,1700.0,154.5653,154.8808,154.5653,154.7278,1700.0
2020-04-23 11:30:00,161.83,161.87,161.53,161.78,3900.0,154.7469,154.7852,154.4601,154.6991,3900.0
2020-04-23 11:35:00,161.73,161.89,161.61,161.61,4009.0,154.6513,154.8043,154.5366,154.5366,4009.0
2020-04-23 11:40:00,161.7,161.78,161.53,161.69,3300.0,154.6226,154.6991,154.4601,154.6131,3300.0
2020-04-23 11:45:00,161.41,161.66,161.41,161.63,1300.0,154.3453,154.5844,154.3453,154.5557,1300.0
2020-04-23 11:50:00,161.55,161.75,161.45,161.45,2910.0,154.4792,154.6704,154.3836,154.3836,2910.0
2020-04-23 11:55:00,161.56,161.78,161.44,161.44,800.0,154.4888,154.6991,154.374,154.374,800.0
2020-04-23 12:00:00,161.43,161.52,161.37,161.44,1807.0,154.3644,154.4505,154.3071,154.374,1807.0
2020-04-23 12:05:00,161.47,161.77,161.39,161.77,1929.0,154.4027,154.6896,154.3262,154.6896,1929.0
2020-04-23 12:10:00,161.66,161.77,161.34,161.34,3500.0,154.5844,154.6896,154.2784,154.2784,3500.0
2020-04-23 12:15:00,161.45,161.54,161.22,161.26,2571.0,154.3836,154.4696,154.1636,154.2019,2571.0
2020-04-23 12:20:00,161.24,161.31,161.13,161.31,1601.0,154.1828,154.2497,154.0776,154.2497,1601.0
2020-04-23 12:25:00,161.26,161.77,161.2,161.77,3767.0,154.2019,154.6896,154.1445,154.6896,3767.0
2020-04-23 12:30:00,161.63,161.65,161.25,161.42,2600.0,154.5557,154.5748,154.1923,154.3549,2600.0
2020-04-23 12:35:00,161.31,161.48,161.31,161.48,300.0,154.2497,154.4123,154.2497,154.4123,300.0
2020-04-23 12:40:00,161.58,161.61,160.23,160.41,3402.0,154.5079,154.5366,153.217,153.3891,3402.0
2020-04-23 12:45:00,160.45,160.57,159.07,159.94,5228.0,153.4273,153.5421,152.1077,152.9397,5228.0
2020-04-23 12:50:00,159.83,159.95,159.02,159.46,4275.0,152.8345,152.9492,152.0599,152.4807,4275.0
2020-04-23 12:55:00,159.5,160.23,159.49,160.2,3014.0,152.5189,153.217,152.5094,153.1883,3014.0
2020-04-23 13:00:00,160.2,160.63,160.01,160.21,4669.0,153.1883,153.5995,153.0066,153.1978,4669.0
2020-04-23 13:05:00,160.16,160.16,159.71,159.93,2311.0,153.15,153.15,152.7197,152.9301,2311.0
2020-04-23 13:10:00,159.92,160.19,159.92,160.05,1500.0,152.9205,153.1787,152.9205,153.0448,1500.0
2020-04-23 13:15:00,159.83,160.18,159.82,160.07,2256.0,152.8345,153.1692,152.8249,153.064,2256.0
2020-04-23 13:20:00,159.77,159.82,158.93,159.25,3592.0,152.7771,152.8249,151.9739,152.2799,3592.0
2020-04-23 13:25:00,158.96,159.3,158.9,159.3,1400.0,152.0026,152.3277,151.9452,152.3277,1400.0
2020-04-23 13:30:00,159.39,159.73,159.39,159.71,3053.0,152.4137,152.7389,152.4137,152.7197,3053.0
2020-04-23 13:35:00,159.84,160.02,159.6,159.6,3030.0,152.844,153.0162,152.6145,152.6145,3030.0
2020-04-23 13:40:00,159.65,159.65,159.29,159.29,2100.0,152.6624,152.6624,152.3181,152.3181,2100.0
2020-04-23 13:45:00,159.47,159.7,159.22,159.22,1853.0,152.4902,152.7102,152.2512,152.2512,1853.0
2020-04-23 13:50:00,159.23,159.37,159.07,159.17,3005.0,152.2607,152.3946,152.1077,152.2034,3005.0
2020-04-23 13:55:00,159.08,159.75,159.08,159.75,2140.0,152.1173,152.758,152.1173,152.758,2140.0
2020-04-23 14:00:00,159.7,159.7,159.27,159.61,3362.0,152.7102,152.7102,152.299,152.6241,3362.0
2020-04-23 14:05:00,159.64,159.67,159.31,159.31,4085.0,152.6528,152.6815,152.3372,152.3372,4085.0
2020-04-23 14:10:00,159.27,159.44,159.05,159.26,2561.0,152.299,152.4615,152.0886,152.2894,2561.0
2020-04-23 14:15:00,159.5,159.83,159.5,159.82,1979.0,152.5189,152.8345,152.5189,152.8249,1979.0
2020-04-23 14:20:00,159.69,160.05,159.69,160.04,2608.0,152.7006,153.0448,152.7006,153.0353,2608.0
2020-04-23 14:25:00,160.05,160.32,160.05,160.24,1100.0,153.0448,153.303,153.0448,153.2265,1100.0
2020-04-23 14:30:00,160.24,160.6,160.12,160.39,3640.0,153.2265,153.5708,153.1118,153.37,3640.0
2020-04-23 14:35:00,160.39,160.44,160.1,160.1,2739.0,153.37,153.4178,153.0927,153.0927,2739.0
2020-04-23 14:40:00,160.23,160.43,160.09,160.09,2175.0,153.217,153.4082,153.0831,153.0831,2175.0
2020-04-23 14:45:00,160.02,160.2,159.78,159.96,1764.0,153.0162,153.1883,152.7867,152.9588,1764.0
2020-04-23 14:50:00,159.87,160.64,159.87,160.43,2300.0,152.8727,153.609,152.8727,153.4082,2300.0
2020-04-23 14:55:00,160.37,160.76,160.36,160.71,1825.0,153.3508,153.7238,153.3413,153.676,1825.0
2020-04-23 15:00:00,160.75,160.8,160.49,160.62,3360.0,153.7142,153.762,153.4656,153.5899,3360.0
2020-04-23 15:05:00,160.66,160.82,160.44,160.44,4384.0,153.6282,153.7811,153.4178,153.4178,4384.0
2020-04-23 15:10:00,160.45,160.45,159.71,159.74,4430.0,153.4273,153.4273,152.7197,152.7484,4430.0
2020-04-23 15:15:00,159.69,159.84,159.57,159.57,3669.0,152.7006,152.844,152.5859,152.5859,3669.0
2020-04-23 15:20:00,159.55,159.61,159.23,159.37,4467.0,152.5667,152.6241,152.2607,152.3946,4467.0
2020-04-23 15:25:00,159.34,159.69,159.18,159.41,8042.0,152.3659,152.7006,152.2129,152.4329,8042.0
2020-04-23 15:30:00,159.36,159.39,159.04,159.04,5240.0,152.3851,152.4137,152.0791,152.0791,5240.0
2020-04-23 15:35:00,159.2,159.23,158.98,159.12,4088.0,152.2321,152.2607,152.0217,152.1556,4088.0
2020-04-23 15:40:00,159.21,159.94,159.13,159.46,12275.0,152.2416,152.9397,152.1651,152.4807,12275.0
2020-04-23 15:45:00,159.47,159.76,159.36,159.46,8831.0,152.4902,152.7675,152.3851,152.4807,8831.0
2020-04-23 15:50:00,159.37,159.72,158.69,158.7,22178.0,152.3946,152.7293,151.7444,151.7539,22178.0
2020-04-23 15:55:00,158.68,159.17,158.61,158.73,37141.0,151.7348,152.2034,151.6679,151.7826,37141.0
2020-04-24 09:30:00,161.4,161.89,159.86,160.37,10121.0,154.3358,154.8043,152.8632,153.3508,10121.0
2020-04-24 09:35:00,160.0,160.5,159.99,160.39,1000.0,152.997,153.4752,152.9875,153.37,1000.0
2020-04-24 09:40:00,160.61,160.68,160.15,160.15,3160.0,153.5803,153.6473,153.1405,153.1405,3160.0
2020-04-24 09:45:00,159.67,159.67,158.91,158.91,1494.0,152.6815,152.6815,151.9547,151.9547,1494.0
2020-04-24 09:50:00,159.03,160.25,158.66,160.09,4035.0,152.0695,153.2361,151.7157,153.0831,4035.0
2020-04-24 09:55:00,159.9,160.01,159.63,159.64,900.0,152.9014,153.0066,152.6432,152.6528,900.0
2020-04-24 10:00:00,159.2,159.28,158.97,159.21,3376.0,152.2321,152.3086,152.0121,152.2416,3376.0
2020-04-24 10:05:00,159.0,159.51,158.99,159.51,700.0,152.0408,152.5285,152.0312,152.5285,700.0
2020-04-24 10:10:00,159.16,160.29,159.16,160.29,3202.0,152.1938,153.2743,152.1938,153.2743,3202.0
2020-04-24 10:15:00,159.97,160.42,159.82,160.42,2776.0,152.9684,153.3987,152.8249,153.3987,2776.0
2020-04-24 10:20:00,160.39,160.39,159.78,159.78,1322.0,153.37,153.37,152.7867,152.7867,1322.0
2020-04-24 10:25:00,159.78,159.78,159.62,159.76,600.0,152.7867,152.7867,152.6337,152.7675,600.0
2020-04-24 10:30:00,159.64,159.93,159.63,159.68,700.0,152.6528,152.9301,152.6432,152.691,700.0
2020-04-24 10:35:00,159.75,160.05,159.75,160.05,1200.0,152.758,153.0448,152.758,153.0448,1200.0
2020-04-24 10:40:00,160.06,160.07,159.59,159.59,500.0,153.0544,153.064,152.605,152.605,500.0
2020-04-24 10:45:00,159.93,160.1,159.87,159.89,1101.0,152.9301,153.0927,152.8727,152.8919,1101.0
2020-04-24 10:50:00,159.87,159.9,159.78,159.78,700.0,152.8727,152.9014,152.7867,152.7867,700.0
2020-04-24 10:55:00,159.6,159.74,159.56,159.56,701.0,152.6145,152.7484,152.5763,152.5763,701.0
2020-04-24 11:00:00,159.44,159.76,159.44,159.67,900.0,152.4615,152.7675,152.4615,152.6815,900.0
2020-04-24 11:05:00,159.51,159.92,159.43,159.92,1650.0,152.5285,152.9205,152.452,152.9205,1650.0
2020-04-24 11:10:00,159.88,159.91,159.36,159.72,1828.0,152.8823,152.911,152.3851,152.7293,1828.0
2020-04-24 11:15:00,159.87,160.07,159.61,159.83,1007.0,152.8727,153.064,152.6241,152.8345,1007.0
2020-04-24 11:20:00,159.93,159.97,159.74,159.9,1400.0,152.9301,152.9684,152.7484,152.9014,1400.0
2020-04-24 11:25:00,159.91,159.93,159.79,159.79,900.0,152.911,152.9301,152.7962,152.7962,900.0
2020-04-24 11:30:00,159.43,159.47,159.43,159.47,289.0,152.452,152.4902,152.452,152.4902,289.0
2020-04-24 11:35:00,159.57,159.64,159.51,159.51,900.0,152.5859,152.6528,152.5285,152.5285,900.0
2020-04-24 11:40:00,159.41,159.45,159.28,159.42,1200.0,152.4329,152.4711,152.3086,152.4424,1200.0
2020-04-24 11:45:00,159.55,159.85,159.43,159.85,1113.0,152.5667,152.8536,152.452,152.8536,1113.0
2020-04-24 11:50:00,159.68,159.74,159.56,159.56,1210.0,152.691,152.7484,152.5763,152.5763,1210.0
2020-04-24 11:55:00,159.37,159.37,159.2,159.23,700.0,152.3946,152.3946,152.2321,152.2607,700.0
2020-04-24 12:00:00,159.45,159.58,159.01,159.58,2672.0,152.4711,152.5954,152.0504,152.5954,2672.0
2020-04-24 12:05:00,159.52,159.83,159.51,159.76,600.0,152.538,152.8345,152.5285,152.7675,600.0
2020-04-24 12:10:00,159.71,159.75,159.71,159.75,400.0,152.7197,152.758,152.7197,152.758,400.0
2020-04-24 12:15:00,159.92,160.1,159.7,160.1,1026.0,152.9205,153.0927,152.7102,153.0927,1026.0
2020-04-24 12:20:00,160.13,160.41,159.95,160.41,2100.0,153.1213,153.3891,152.9492,153.3891,2100.0
2020-04-24 12:25:00,160.4,160.51,160.21,160.51,1512.0,153.3795,153.4847,153.1978,153.4847,1512.0
2020-04-24 12:30:00,160.57,160.57,160.33,160.53,2637.0,153.5421,153.5421,153.3126,153.5038,2637.0
2020-04-24 12:35:00,160.57,160.6,160.5,160.55,900.0,153.5421,153.5708,153.4752,153.523,900.0
2020-04-24 12:40:00,160.55,160.67,160.51,160.65,1018.0,153.523,153.6377,153.4847,153.6186,1018.0
2020-04-24 12:45:00,160.62,160.62,160.31,160.32,7010.0,153.5899,153.5899,153.2935,153.303,7010.0
2020-04-24 12:50:00,160.31,160.47,160.22,160.26,1802.0,153.2935,153.4465,153.2074,153.2457,1802.0
2020-04-24 12:55:00,160.45,160.45,160.24,160.25,1106.0,153.4273,153.4273,153.2265,153.2361,1106.0
2020-04-24 13:00:00,160.2,160.29,160.18,160.18,881.0,153.1883,153.2743,153.1692,153.1692,881.0
2020-04-24 13:05:00,160.23,160.26,160.05,160.13,2214.0,153.217,153.2457,153.0448,153.1213,2214.0
2020-04-24 13:10:00,160.0,160.0,159.82,159.94,2041.0,152.997,152.997,152.8249,152.9397,2041.0
2020-04-24 13:15:00,159.94,160.14,159.89,160.01,1570.0,152.9397,153.1309,152.8919,153.0066,1570.0
2020-04-24 13:20:00,160.02,160.17,159.93,160.1,4416.0,153.0162,153.1596,152.9301,153.0927,4416.0
2020-04-24 13:25:00,160.01,160.01,159.82,159.99,833.0,153.0066,153.0066,152.8249,152.9875,833.0
2020-04-24 13:30:00,160.1,160.23,159.93,159.93,800.0,153.0927,153.217,152.9301,152.9301,800.0
2020-04-24 13:35:00,159.98,160.46,159.98,160.3,2487.0,152.9779,153.4369,152.9779,153.2839,2487.0
2020-04-24 13:40:00,160.47,160.57,160.38,160.56,787.0,153.4465,153.5421,153.3604,153.5325,787.0
2020-04-24 13:45:00,160.62,160.76,160.62,160.7,700.0,153.5899,153.7238,153.5899,153.6664,700.0
2020-04-24 13:50:00,160.89,160.99,160.89,160.91,400.0,153.8481,153.9437,153.8481,153.8672,400.0
2020-04-24 13:55:00,160.88,161.34,160.88,161.34,1628.0,153.8385,154.2784,153.8385,154.2784,1628.0
2020-04-24 14:00:00,161.25,161.25,161.1,161.23,1300.0,154.1923,154.1923,154.0489,154.1732,1300.0
2020-04-24 14:05:00,161.26,161.4,161.13,161.13,2036.0,154.2019,154.3358,154.0776,154.0776,2036.0
2020-04-24 14:10:00,161.19,161.21,161.0,161.06,2129.0,154.135,154.1541,153.9533,154.0106,2129.0
2020-04-24 14:15:00,160.98,161.13,160.98,161.1,2207.0,153.9341,154.0776,153.9341,154.0489,2207.0
2020-04-24 14:20:00,160.96,161.13,160.8,160.81,1816.0,153.915,154.0776,153.762,153.7716,1816.0
2020-04-24 14:25:00,160.79,160.79,160.48,160.75,1000.0,153.7525,153.7525,153.456,153.7142,1000.0
2020-04-24 14:30:00,160.6,160.9,160.6,160.85,2476.0,153.5708,153.8576,153.5708,153.8098,2476.0
2020-04-24 14:35:00,160.79,161.08,160.74,161.08,1017.0,153.7525,154.0298,153.7046,154.0298,1017.0
2020-04-24 14:40:00,160.95,160.97,160.87,160.87,600.0,153.9055,153.9246,153.829,153.829,600.0
2020-04-24 14:45:00,160.94,161.03,160.6,160.88,1814.0,153.8959,153.982,153.5708,153.8385,1814.0
2020-04-24 14:50:00,160.73,160.74,160.42,160.63,2001.0,153.6951,153.7046,153.3987,153.5995,2001.0
2020-04-24 14:55:00,160.65,160.83,160.55,160.55,1800.0,153.6186,153.7907,153.523,153.523,1800.0
2020-04-24 15:00:00,160.56,160.57,160.24,160.41,3251.0,153.5325,153.5421,153.2265,153.3891,3251.0
2020-04-24 15:05:00,160.33,160.57,160.29,160.57,1768.0,153.3126,153.5421,153.2743,153.5421,1768.0
2020-04-24 15:10:00,160.38,160.62,160.13,160.33,3580.0,153.3604,153.5899,153.1213,153.3126,3580.0
2020-04-24 15:15:00,160.17,160.42,160.15,160.36,3534.0,153.1596,153.3987,153.1405,153.3413,3534.0
2020-04-24 15:20:00,160.35,160.48,160.3,160.42,4700.0,153.3317,153.456,153.2839,153.3987,4700.0
2020-04-24 15:25:00,160.47,160.71,160.43,160.71,6318.0,153.4465,153.676,153.4082,153.676,6318.0
2020-04-24 15:30:00,160.63,161.07,160.62,161.06,4200.0,153.5995,154.0202,153.5899,154.0106,4200.0
2020-04-24 15:35:00,161.0,161.1,160.78,161.1,5228.0,153.9533,154.0489,153.7429,154.0489,5228.0
2020-04-24 15:40:00,161.24,161.48,161.12,161.28,7131.0,154.1828,154.4123,154.068,154.221,7131.0
2020-04-24 15:45:00,161.22,161.27,160.93,161.02,9434.0,154.1636,154.2115,153.8863,153.9724,9434.0
2020-04-24 15:50:00,161.17,161.39,160.59,160.67,13628.0,154.1158,154.3262,153.5612,153.6377,13628.0
2020-04-24 15:55:00,160.72,161.0,160.49,160.99,34091.0,153.6855,153.9533,153.4656,153.9437,34091.0
2020-04-27 09:30:00,163.11,163.17,162.43,162.43,11071.0,155.9709,156.0283,155.3207,155.3207,11071.0
2020-04-27 09:35:00,162.8,162.8,162.25,162.53,4829.0,155.6745,155.6745,155.1486,155.4163,4829.0
2020-04-27 09:40:00,162.29,162.35,161.38,161.38,4167.0,155.1868,155.2442,154.3166,154.3166,4167.0
2020-04-27 09:45:00,161.65,162.14,161.58,161.81,3962.0,154.5748,155.0434,154.5079,154.7278,3962.0
2020-04-27 09:50:00,161.47,161.7,160.79,161.31,6695.0,154.4027,154.6226,153.7525,154.2497,6695.0
2020-04-27 09:55:00,161.45,161.58,160.97,161.36,1250.0,154.3836,154.5079,153.9246,154.2975,1250.0
2020-04-27 10:00:00,161.05,161.74,161.02,161.55,7095.0,154.0011,154.6609,153.9724,154.4792,7095.0
2020-04-27 10:05:00,161.47,161.63,161.25,161.46,32371.0,154.4027,154.5557,154.1923,154.3931,32371.0
2020-04-27 10:10:00,161.4,161.59,161.2,161.21,16871.0,154.3358,154.5174,154.1445,154.1541,16871.0
2020-04-27 10:15:00,161.12,161.33,160.9,161.02,3400.0,154.068,154.2688,153.8576,153.9724,3400.0
2020-04-27 10:20:00,160.8,160.8,160.51,160.57,1772.0,153.762,153.762,153.4847,153.5421,1772.0
2020-04-27 10:25:00,160.32,160.46,160.17,160.29,6592.0,153.303,153.4369,153.1596,153.2743,6592.0
2020-04-27 10:30:00,160.44,161.36,160.44,160.98,2686.0,153.4178,154.2975,153.4178,153.9341,2686.0
2020-04-27 10:35:00,160.82,161.24,160.71,161.15,4390.0,153.7811,154.1828,153.676,154.0967,4390.0
2020-04-27 10:40:00,161.1,161.21,160.9,161.01,2837.0,154.0489,154.1541,153.8576,153.9628,2837.0
2020-04-27 10:45:00,160.9,161.09,160.79,160.95,1771.0,153.8576,154.0393,153.7525,153.9055,1771.0
2020-04-27 10:50:00,160.96,161.23,160.82,160.88,2834.0,153.915,154.1732,153.7811,153.8385,2834.0
2020-04-27 10:55:00,161.0,161.07,160.82,160.9,3918.0,153.9533,154.0202,153.7811,153.8576,3918.0
2020-04-27 11:00:00,160.8,161.22,160.75,161.06,7546.0,153.762,154.1636,153.7142,154.0106,7546.0
2020-04-27 11:05:00,161.0,161.05,160.81,160.95,1700.0,153.9533,154.0011,153.7716,153.9055,1700.0
2020-04-27 11:10:00,161.05,161.05,160.83,160.9,2180.0,154.0011,154.0011,153.7907,153.8576,2180.0
2020-04-27 11:15:00,161.0,161.24,160.97,161.0,19144.0,153.9533,154.1828,153.9246,153.9533,19144.0
2020-04-27 11:20:00,161.0,161.6,160.95,161.46,30805.0,153.9533,154.527,153.9055,154.3931,30805.0
2020-04-27 11:25:00,161.6,161.6,161.53,161.53,5974.0,154.527,154.527,154.4601,154.4601,5974.0
2020-04-27 11:30:00,161.58,161.64,161.48,161.59,4380.0,154.5079,154.5653,154.4123,154.5174,4380.0
2020-04-27 11:35:00,161.53,161.65,161.52,161.6,2889.0,154.4601,154.5748,154.4505,154.527,2889.0
2020-04-27 11:40:00,161.6,162.5,161.6,162.45,3308.0,154.527,155.3876,154.527,155.3398,3308.0
2020-04-27 11:45:00,162.3,162.4,162.23,162.39,800.0,155.1964,155.292,155.1294,155.2824,800.0
2020-04-27 11:50:00,162.53,162.64,162.52,162.58,1659.0,155.4163,155.5215,155.4067,155.4641,1659.0
2020-04-27 11:55:00,162.64,162.84,162.64,162.7,1911.0,155.5215,155.7127,155.5215,155.5789,1911.0
2020-04-27 12:00:00,162.65,162.65,162.36,162.52,2765.0,155.5311,155.5311,155.2537,155.4067,2765.0
2020-04-27 12:05:00,162.77,162.77,162.52,162.52,210.0,155.6458,155.6458,155.4067,155.4067,210.0
2020-04-27 12:10:00,162.73,163.18,162.73,162.97,1546.0,155.6076,156.0379,155.6076,155.837,1546.0
2020-04-27 12:15:00,163.17,163.56,163.17,163.35,600.0,156.0283,156.4012,156.0283,156.2004,600.0
2020-04-27 12:20:00,163.46,163.67,163.18,163.47,2600.0,156.3056,156.5064,156.0379,156.3152,2600.0
2020-04-27 12:25:00,163.43,163.6,163.05,163.13,5520.0,156.2769,156.4395,155.9135,155.99,5520.0
2020-04-27 12:30:00,163.08,163.41,163.08,163.38,1854.0,155.9422,156.2578,155.9422,156.2291,1854.0
2020-04-27 12:35:00,163.47,163.54,162.84,162.96,9647.0,156.3152,156.3821,155.7127,155.8275,9647.0
2020-04-27 12:40:00,162.97,163.07,162.7,162.7,1001.0,155.837,155.9327,155.5789,155.5789,1001.0
2020-04-27 12:45:00,162.68,162.77,162.52,162.53,2130.0,155.5597,155.6458,155.4067,155.4163,2130.0
2020-04-27 12:50:00,162.56,162.75,162.56,162.71,1500.0,155.445,155.6267,155.445,155.5884,1500.0
2020-04-27 12:55:00,162.71,163.01,162.7,162.8,900.0,155.5884,155.8753,155.5789,155.6745,900.0
2020-04-27 13:00:00,162.71,162.71,162.54,162.63,1440.0,155.5884,155.5884,155.4259,155.5119,1440.0
2020-04-27 13:05:00,162.78,163.05,162.69,163.04,966.0,155.6554,155.9135,155.5693,155.904,966.0
2020-04-27 13:10:00,163.22,163.22,162.94,162.96,702.0,156.0761,156.0761,155.8084,155.8275,702.0
2020-04-27 13:15:00,163.13,163.14,162.83,162.83,1600.0,155.99,155.9996,155.7032,155.7032,1600.0
2020-04-27 13:20:00,162.81,162.82,162.51,162.69,1672.0,155.684,155.6936,155.3972,155.5693,1672.0
2020-04-27 13:25:00,162.52,162.73,162.51,162.69,2192.0,155.4067,155.6076,155.3972,155.5693,2192.0
2020-04-27 13:30:00,162.7,163.02,162.47,163.02,3752.0,155.5789,155.8849,155.3589,155.8849,3752.0
2020-04-27 13:35:00,163.03,163.2,162.91,163.14,2255.0,155.8944,156.057,155.7797,155.9996,2255.0
2020-04-27 13:40:00,162.96,163.13,162.88,162.99,1300.0,155.8275,155.99,155.751,155.8562,1300.0
2020-04-27 13:45:00,162.94,163.12,162.89,162.97,1138.0,155.8084,155.9805,155.7605,155.837,1138.0
2020-04-27 13:50:00,162.98,163.29,162.98,163.26,3028.0,155.8466,156.143,155.8466,156.1144,3028.0
2020-04-27 13:55:00,163.34,163.59,163.24,163.43,1100.0,156.1909,156.4299,156.0952,156.2769,1100.0
2020-04-27 14:00:00,163.41,163.74,163.31,163.64,4999.0,156.2578,156.5733,156.1622,156.4777,4999.0
2020-04-27 14:05:00,163.35,163.54,163.21,163.45,1300.0,156.2004,156.3821,156.0665,156.296,1300.0
2020-04-27 14:10:00,163.36,163.41,163.32,163.37,1553.0,156.21,156.2578,156.1717,156.2195,1553.0
2020-04-27 14:15:00,163.31,163.33,163.2,163.33,2062.0,156.1622,156.1813,156.057,156.1813,2062.0
2020-04-27 14:20:00,163.39,163.48,163.28,163.28,1895.0,156.2387,156.3247,156.1335,156.1335,1895.0
2020-04-27 14:25:00,163.35,163.41,163.2,163.32,1623.0,156.2004,156.2578,156.057,156.1717,1623.0
2020-04-27 14:30:00,163.33,163.52,163.14,163.39,5933.0,156.1813,156.363,155.9996,156.2387,5933.0
2020-04-27 14:35:00,163.47,163.62,163.41,163.58,1370.0,156.3152,156.4586,156.2578,156.4203,1370.0
2020-04-27 14:40:00,163.65,163.8,163.36,163.36,3501.0,156.4873,156.6307,156.21,156.21,3501.0
2020-04-27 14:45:00,163.39,163.66,163.39,163.57,1061.0,156.2387,156.4968,156.2387,156.4108,1061.0
2020-04-27 14:50:00,163.43,163.78,163.42,163.6,4820.0,156.2769,156.6116,156.2673,156.4395,4820.0
2020-04-27 14:55:00,163.52,163.66,163.36,163.36,1922.0,156.363,156.4968,156.21,156.21,1922.0
2020-04-27 15:00:00,163.45,163.45,163.25,163.4,1800.0,156.296,156.296,156.1048,156.2482,1800.0
2020-04-27 15:05:00,163.35,163.36,162.91,162.91,3180.0,156.2004,156.21,155.7797,155.7797,3180.0
2020-04-27 15:10:00,162.96,163.05,162.75,162.75,7654.0,155.8275,155.9135,155.6267,155.6267,7654.0
2020-04-27 15:15:00,162.81,162.82,162.67,162.81,1112.0,155.684,155.6936,155.5502,155.684,1112.0
2020-04-27 15:20:00,162.84,162.98,162.81,162.81,3037.0,155.7127,155.8466,155.684,155.684,3037.0
2020-04-27 15:25:00,162.77,163.05,162.76,162.89,4449.0,155.6458,155.9135,155.6362,155.7605,4449.0
2020-04-27 15:30:00,162.94,163.32,162.92,163.32,7434.0,155.8084,156.1717,155.7892,156.1717,7434.0
2020-04-27 15:35:00,163.36,163.41,163.26,163.28,3992.0,156.21,156.2578,156.1144,156.1335,3992.0
2020-04-27 15:40:00,163.29,163.54,163.29,163.54,5927.0,156.143,156.3821,156.143,156.3821,5927.0
2020-04-27 15:45:00,163.5,163.56,163.19,163.53,4646.0,156.3438,156.4012,156.0474,156.3725,4646.0
2020-04-27 15:50:00,163.57,163.7,162.89,162.91,15155.0,156.4108,156.5351,155.7605,155.7797,15155.0
2020-04-27 15:55:00,162.91,162.94,162.64,162.65,21237.0,155.7797,155.8084,155.5215,155.5311,21237.0
2020-04-28 09:30:00,164.0,164.12,161.14,161.46,21082.0,156.822,156.9367,154.0871,154.3931,21082.0
2020-04-28 09:35:00,161.05,161.5,159.52,160.22,11848.0,154.0011,154.4314,152.538,153.2074,11848.0
2020-04-28 09:40:00,160.8,161.44,160.23,160.68,2872.0,153.762,154.374,153.217,153.6473,2872.0
2020-04-28 09:45:00,160.59,161.0,160.13,160.13,5910.0,153.5612,153.9533,153.1213,153.1213,5910.0
2020-04-28 09:50:00,160.09,160.66,159.7,159.76,6823.0,153.0831,153.6282,152.7102,152.7675,6823.0
2020-04-28 09:55:00,159.83,160.15,159.05,159.41,10126.0,152.8345,153.1405,152.0886,152.4329,10126.0
2020-04-28 10:00:00,159.23,159.35,158.17,159.12,10253.0,152.2607,152.3755,151.2471,152.1556,10253.0
2020-04-28 10:05:00,158.9,159.31,158.61,158.89,7915.0,151.9452,152.3372,151.6679,151.9356,7915.0
2020-04-28 10:10:00,159.01,159.23,158.32,158.63,6033.0,152.0504,152.2607,151.3906,151.687,6033.0
2020-04-28 10:15:00,158.69,159.87,158.37,159.0,5196.0,151.7444,152.8727,151.4384,152.0408,5196.0
2020-04-28 10:20:00,159.0,159.62,158.18,159.6,4115.0,152.0408,152.6337,151.2567,152.6145,4115.0
2020-04-28 10:25:00,159.59,159.6,158.25,158.5,6964.0,152.605,152.6145,151.3236,151.5627,6964.0
2020-04-28 10:30:00,158.48,159.02,158.29,158.43,3156.0,151.5436,152.0599,151.3619,151.4958,3156.0
2020-04-28 10:35:00,158.51,158.7,158.46,158.7,1596.0,151.5723,151.7539,151.5244,151.7539,1596.0
2020-04-28 10:40:00,158.57,158.68,158.31,158.31,4171.0,151.6296,151.7348,151.381,151.381,4171.0
2020-04-28 10:45:00,158.35,158.61,158.34,158.46,2450.0,151.4193,151.6679,151.4097,151.5244,2450.0
2020-04-28 10:50:00,158.51,158.89,158.41,158.43,2858.0,151.5723,151.9356,151.4766,151.4958,2858.0
2020-04-28 10:55:00,158.43,158.43,157.86,158.21,2413.0,151.4958,151.4958,150.9507,151.2854,2413.0
2020-04-28 11:00:00,158.21,158.85,158.21,158.85,1207.0,151.2854,151.8974,151.2854,151.8974,1207.0
2020-04-28 11:05:00,158.64,159.05,158.64,158.96,2277.0,151.6966,152.0886,151.6966,152.0026,2277.0
2020-04-28 11:10:00,158.8,158.92,158.7,158.72,1787.0,151.8496,151.9643,151.7539,151.7731,1787.0
2020-04-28 11:15:00,158.79,158.79,158.3,158.3,3200.0,151.84,151.84,151.3714,151.3714,3200.0
2020-04-28 11:20:00,158.35,158.4,157.96,157.96,2615.0,151.4193,151.4671,151.0463,151.0463,2615.0
2020-04-28 11:25:00,157.72,158.23,157.71,158.22,2651.0,150.8168,151.3045,150.8073,151.2949,2651.0
2020-04-28 11:30:00,158.25,158.26,158.1,158.12,514.0,151.3236,151.3332,151.1802,151.1993,514.0
2020-04-28 11:35:00,158.27,158.28,158.11,158.27,1488.0,151.3428,151.3523,151.1898,151.3428,1488.0
2020-04-28 11:40:00,158.14,158.16,158.1,158.12,1515.0,151.2184,151.2376,151.1802,151.1993,1515.0
2020-04-28 11:45:00,158.12,158.29,158.12,158.18,2300.0,151.1993,151.3619,151.1993,151.2567,2300.0
2020-04-28 11:50:00,158.29,158.29,157.81,157.81,2733.0,151.3619,151.3619,150.9029,150.9029,2733.0
2020-04-28 11:55:00,157.69,157.69,157.21,157.32,5038.0,150.7881,150.7881,150.3292,150.4343,5038.0
2020-04-28 12:00:00,157.34,157.45,157.29,157.36,2713.0,150.4535,150.5586,150.4057,150.4726,2713.0
2020-04-28 12:05:00,157.48,157.67,157.4,157.5,1462.0,150.5873,150.769,150.5108,150.6065,1462.0
2020-04-28 12:10:00,157.55,157.58,157.28,157.42,3204.0,150.6543,150.683,150.3961,150.53,3204.0
2020-04-28 12:15:00,157.36,157.4,156.79,156.82,5127.0,150.4726,150.5108,149.9275,149.9562,5127.0
2020-04-28 12:20:00,156.78,157.06,156.78,156.83,2837.0,149.918,150.1857,149.918,149.9658,2837.0
2020-04-28 12:25:00,156.87,157.13,156.87,157.0,6210.0,150.004,150.2527,150.004,150.1283,6210.0
2020-04-28 12:30:00,156.97,157.13,156.82,157.12,5600.0,150.0997,150.2527,149.9562,150.2431,5600.0
2020-04-28 12:35:00,157.13,157.13,156.89,156.95,1501.0,150.2527,150.2527,150.0232,150.0805,1501.0
2020-04-28 12:40:00,156.95,157.22,156.89,157.22,3100.0,150.0805,150.3387,150.0232,150.3387,3100.0
2020-04-28 12:45:00,157.19,157.58,157.15,157.58,2000.0,150.31,150.683,150.2718,150.683,2000.0
2020-04-28 12:50:00,157.57,157.6,157.29,157.29,2910.0,150.6734,150.7021,150.4057,150.4057,2910.0
2020-04-28 12:55:00,157.33,157.69,157.32,157.45,3401.0,150.4439,150.7881,150.4343,150.5586,3401.0
2020-04-28 13:00:00,157.55,157.67,157.51,157.52,1300.0,150.6543,150.769,150.616,150.6256,1300.0
2020-04-28 13:05:00,157.63,157.76,157.37,157.37,5866.0,150.7308,150.8551,150.4821,150.4821,5866.0
2020-04-28 13:10:00,157.45,157.48,157.28,157.28,2718.0,150.5586,150.5873,150.3961,150.3961,2718.0
2020-04-28 13:15:00,157.33,157.55,157.3,157.52,1800.0,150.4439,150.6543,150.4152,150.6256,1800.0
2020-04-28 13:20:00,157.42,157.88,157.42,157.74,1928.0,150.53,150.9698,150.53,150.836,1928.0
2020-04-28 13:25:00,157.74,157.94,157.66,157.94,1934.0,150.836,151.0272,150.7595,151.0272,1934.0
2020-04-28 13:30:00,157.89,158.05,157.79,158.05,2304.0,150.9794,151.1324,150.8838,151.1324,2304.0
2020-04-28 13:35:00,157.9,158.03,157.87,158.03,2510.0,150.989,151.1133,150.9603,151.1133,2510.0
2020-04-28 13:40:00,157.95,158.33,157.9,158.24,2997.0,151.0368,151.4001,150.989,151.3141,2997.0
2020-04-28 13:45:00,158.35,158.51,158.29,158.41,1800.0,151.4193,151.5723,151.3619,151.4766,1800.0
2020-04-28 13:50:00,158.67,158.67,158.36,158.36,300.0,151.7253,151.7253,151.4288,151.4288,300.0
2020-04-28 13:55:00,158.42,158.55,158.35,158.5,4501.0,151.4862,151.6105,151.4193,151.5627,4501.0
2020-04-28 14:00:00,158.45,158.86,158.42,158.84,2686.0,151.5149,151.9069,151.4862,151.8878,2686.0
2020-04-28 14:05:00,158.79,158.98,158.77,158.9,1620.0,151.84,152.0217,151.8209,151.9452,1620.0
2020-04-28 14:10:00,158.98,159.0,158.91,159.0,914.0,152.0217,152.0408,151.9547,152.0408,914.0
2020-04-28 14:15:00,159.01,159.1,158.91,159.07,2649.0,152.0504,152.1364,151.9547,152.1077,2649.0
2020-04-28 14:20:00,158.99,159.05,158.75,158.96,4419.0,152.0312,152.0886,151.8017,152.0026,4419.0
2020-04-28 14:25:00,158.92,159.03,158.84,158.86,2391.0,151.9643,152.0695,151.8878,151.9069,2391.0
2020-04-28 14:30:00,158.86,159.02,158.85,158.88,2900.0,151.9069,152.0599,151.8974,151.9261,2900.0
2020-04-28 14:35:00,158.92,158.96,158.71,158.95,2850.0,151.9643,152.0026,151.7635,151.993,2850.0
2020-04-28 14:40:00,158.76,158.91,158.6,158.6,2228.0,151.8113,151.9547,151.6583,151.6583,2228.0
2020-04-28 14:45:00,158.54,158.67,158.35,158.58,3301.0,151.6009,151.7253,151.4193,151.6392,3301.0
2020-04-28 14:50:00,158.6,158.68,158.44,158.45,1709.0,151.6583,151.7348,151.5053,151.5149,1709.0
2020-04-28 14:55:00,158.44,158.52,158.42,158.43,3400.0,151.5053,151.5818,151.4862,151.4958,3400.0
2020-04-28 15:00:00,158.36,158.55,158.35,158.5,2999.0,151.4288,151.6105,151.4193,151.5627,2999.0
2020-04-28 15:05:00,158.52,158.83,158.45,158.62,3600.0,151.5818,151.8782,151.5149,151.6774,3600.0
2020-04-28 15:10:00,158.59,158.74,158.53,158.65,2913.0,151.6488,151.7922,151.5914,151.7061,2913.0
2020-04-28 15:15:00,158.67,159.02,158.53,158.92,6541.0,151.7253,152.0599,151.5914,151.9643,6541.0
2020-04-28 15:20:00,159.12,159.43,158.74,159.22,11972.0,152.1556,152.452,151.7922,152.2512,11972.0
2020-04-28 15:25:00,159.22,159.33,159.12,159.25,5293.0,152.2512,152.3564,152.1556,152.2799,5293.0
2020-04-28 15:30:00,159.22,159.32,159.03,159.12,11267.0,152.2512,152.3468,152.0695,152.1556,11267.0
2020-04-28 15:35:00,159.03,159.12,158.84,159.03,5856.0,152.0695,152.1556,151.8878,152.0695,5856.0
2020-04-28 15:40:00,158.97,159.03,158.55,158.55,5431.0,152.0121,152.0695,151.6105,151.6105,5431.0
2020-04-28 15:45:00,158.57,158.7,158.32,158.51,11510.0,151.6296,151.7539,151.3906,151.5723,11510.0
2020-04-28 15:50:00,158.43,158.57,157.85,157.85,10808.0,151.4958,151.6296,150.9411,150.9411,10808.0
2020-04-28 15:55:00,157.87,158.53,157.84,158.13,38811.0,150.9603,151.5914,150.9316,151.2089,38811.0
2020-04-29 09:30:00,160.08,160.36,158.5,158.51,8536.0,153.0735,153.3413,151.5627,151.5723,8536.0
2020-04-29 09:35:00,158.5,158.77,157.74,158.72,5198.0,151.5627,151.8209,150.836,151.7731,5198.0
2020-04-29 09:40:00,159.59,159.6,158.54,159.03,5200.0,152.605,152.6145,151.6009,152.0695,5200.0
2020-04-29 09:45:00,159.14,159.8,158.27,159.8,5073.0,152.1747,152.8058,151.3428,152.8058,5073.0
2020-04-29 09:50:00,160.82,160.82,159.57,159.57,8069.0,153.7811,153.7811,152.5859,152.5859,8069.0
2020-04-29 09:55:00,159.21,159.65,159.03,159.28,2160.0,152.2416,152.6624,152.0695,152.3086,2160.0
2020-04-29 10:00:00,159.08,159.14,158.32,158.49,4170.0,152.1173,152.1747,151.3906,151.5531,4170.0
2020-04-29 10:05:00,158.41,158.6,158.1,158.27,3328.0,151.4766,151.6583,151.1802,151.3428,3328.0
2020-04-29 10:10:00,158.15,158.49,157.57,157.58,6587.0,151.228,151.5531,150.6734,150.683,6587.0
2020-04-29 10:15:00,157.56,158.02,157.26,157.75,3324.0,150.6638,151.1037,150.377,150.8455,3324.0
2020-04-29 10:20:00,157.96,157.96,157.54,157.55,1636.0,151.0463,151.0463,150.6447,150.6543,1636.0
2020-04-29 10:25:00,157.62,158.07,157.51,158.07,3931.0,150.7212,151.1515,150.616,151.1515,3931.0
2020-04-29 10:30:00,158.14,158.52,158.05,158.17,2800.0,151.2184,151.5818,151.1324,151.2471,2800.0
2020-04-29 10:35:00,158.13,158.69,158.05,158.5,3650.0,151.2089,151.7444,151.1324,151.5627,3650.0
2020-04-29 10:40:00,158.67,158.81,158.24,158.25,3029.0,151.7253,151.8591,151.3141,151.3236,3029.0
2020-04-29 10:45:00,158.13,158.42,157.95,158.42,951.0,151.2089,151.4862,151.0368,151.4862,951.0
2020-04-29 10:50:00,158.19,158.41,158.1,158.1,1619.0,151.2663,151.4766,151.1802,151.1802,1619.0
2020-04-29 10:55:00,157.94,158.07,157.69,157.93,2635.0,151.0272,151.1515,150.7881,151.0176,2635.0
2020-04-29 11:00:00,157.87,157.87,157.39,157.52,3434.0,150.9603,150.9603,150.5013,150.6256,3434.0
2020-04-29 11:05:00,157.63,157.63,157.36,157.53,2000.0,150.7308,150.7308,150.4726,150.6351,2000.0
2020-04-29 11:10:00,157.55,157.77,157.45,157.64,1300.0,150.6543,150.8646,150.5586,150.7403,1300.0
2020-04-29 11:15:00,157.66,157.66,157.27,157.27,1992.0,150.7595,150.7595,150.3865,150.3865,1992.0
2020-04-29 11:20:00,157.38,157.51,157.27,157.46,2501.0,150.4917,150.616,150.3865,150.5682,2501.0
2020-04-29 11:25:00,157.49,157.62,157.35,157.62,1300.0,150.5969,150.7212,150.463,150.7212,1300.0
2020-04-29 11:30:00,157.62,157.62,156.85,157.13,4800.0,150.7212,150.7212,149.9849,150.2527,4800.0
2020-04-29 11:35:00,157.06,157.08,156.81,156.83,3406.0,150.1857,150.2048,149.9467,149.9658,3406.0
2020-04-29 11:40:00,156.97,157.09,156.82,156.97,1501.0,150.0997,150.2144,149.9562,150.0997,1501.0
2020-04-29 11:45:00,156.97,157.2,156.96,157.15,1600.0,150.0997,150.3196,150.0901,150.2718,1600.0
2020-04-29 11:50:00,157.2,157.81,157.2,157.59,2200.0,150.3196,150.9029,150.3196,150.6925,2200.0
2020-04-29 11:55:00,157.56,157.78,157.56,157.78,1600.0,150.6638,150.8742,150.6638,150.8742,1600.0
2020-04-29 12:00:00,157.78,158.11,157.7,158.11,1800.0,150.8742,151.1898,150.7977,151.1898,1800.0
2020-04-29 12:05:00,158.21,158.21,158.06,158.16,700.0,151.2854,151.2854,151.1419,151.2376,700.0
2020-04-29 12:10:00,158.23,158.26,158.09,158.18,1700.0,151.3045,151.3332,151.1706,151.2567,1700.0
2020-04-29 12:15:00,158.37,158.6,158.33,158.6,3204.0,151.4384,151.6583,151.4001,151.6583,3204.0
2020-04-29 12:20:00,158.69,159.05,158.61,158.83,5500.0,151.7444,152.0886,151.6679,151.8782,5500.0
2020-04-29 12:25:00,158.79,158.94,158.62,158.63,2267.0,151.84,151.9834,151.6774,151.687,2267.0
2020-04-29 12:30:00,158.65,158.66,158.37,158.43,2884.0,151.7061,151.7157,151.4384,151.4958,2884.0
2020-04-29 12:35:00,158.46,158.46,158.41,158.42,300.0,151.5244,151.5244,151.4766,151.4862,300.0
2020-04-29 12:40:00,158.43,158.45,158.15,158.16,5700.0,151.4958,151.5149,151.228,151.2376,5700.0
2020-04-29 12:45:00,158.25,158.46,158.17,158.38,4300.0,151.3236,151.5244,151.2471,151.4479,4300.0
2020-04-29 12:50:00,158.37,158.43,158.14,158.2,2761.0,151.4384,151.4958,151.2184,151.2758,2761.0
2020-04-29 12:55:00,158.05,158.18,158.05,158.06,1200.0,151.1324,151.2567,151.1324,151.1419,1200.0
2020-04-29 13:00:00,158.03,158.28,158.0,158.23,3403.0,151.1133,151.3523,151.0846,151.3045,3403.0
2020-04-29 13:05:00,158.3,158.33,157.9,158.14,4017.0,151.3714,151.4001,150.989,151.2184,4017.0
2020-04-29 13:10:00,158.12,158.12,157.91,158.11,1250.0,151.1993,151.1993,150.9985,151.1898,1250.0
2020-04-29 13:15:00,158.23,158.44,158.14,158.36,2410.0,151.3045,151.5053,151.2184,151.4288,2410.0
2020-04-29 13:20:00,158.35,158.55,158.25,158.55,1900.0,151.4193,151.6105,151.3236,151.6105,1900.0
2020-04-29 13:25:00,158.6,158.7,158.17,158.18,3000.0,151.6583,151.7539,151.2471,151.2567,3000.0
2020-04-29 13:30:00,158.13,158.13,157.55,157.71,4725.0,151.2089,151.2089,150.6543,150.8073,4725.0
2020-04-29 13:35:00,157.79,157.79,157.42,157.42,2529.0,150.8838,150.8838,150.53,150.53,2529.0
2020-04-29 13:40:00,157.47,157.48,157.23,157.32,2250.0,150.5778,150.5873,150.3483,150.4343,2250.0
2020-04-29 13:45:00,157.35,157.43,157.18,157.38,2905.0,150.463,150.5395,150.3005,150.4917,2905.0
2020-04-29 13:50:00,157.44,157.55,157.41,157.49,1700.0,150.5491,150.6543,150.5204,150.5969,1700.0
2020-04-29 13:55:00,157.4,157.7,157.4,157.6,2220.0,150.5108,150.7977,150.5108,150.7021,2220.0
2020-04-29 14:00:00,157.71,158.41,157.54,157.68,3007.0,150.8073,151.4766,150.6447,150.7786,3007.0
2020-04-29 14:05:00,157.79,157.95,157.58,157.63,1745.0,150.8838,151.0368,150.683,150.7308,1745.0
2020-04-29 14:10:00,157.63,157.71,157.19,157.24,2470.0,150.7308,150.8073,150.31,150.3578,2470.0
2020-04-29 14:15:00,157.27,157.37,156.86,157.01,3024.0,150.3865,150.4821,149.9945,150.1379,3024.0
2020-04-29 14:20:00,156.84,157.0,156.77,156.98,4716.0,149.9753,150.1283,149.9084,150.1092,4716.0
2020-04-29 14:25:00,156.94,157.21,156.92,156.95,2026.0,150.071,150.3292,150.0518,150.0805,2026.0
2020-04-29 14:30:00,157.06,157.23,156.49,157.03,7300.0,150.1857,150.3483,149.6407,150.157,7300.0
2020-04-29 14:35:00,156.97,157.27,156.65,157.27,2262.0,150.0997,150.3865,149.7937,150.3865,2262.0
2020-04-29 14:40:00,157.38,157.38,156.93,157.11,2490.0,150.4917,150.4917,150.0614,150.2335,2490.0
2020-04-29 14:45:00,157.11,157.23,156.94,157.01,3801.0,150.2335,150.3483,150.071,150.1379,3801.0
2020-04-29 14:50:00,157.06,157.19,156.66,156.83,3691.0,150.1857,150.31,149.8032,149.9658,3691.0
2020-04-29 14:55:00,156.9,157.27,156.9,157.27,3816.0,150.0327,150.3865,150.0327,150.3865,3816.0
2020-04-29 15:00:00,157.26,157.83,157.05,157.83,3400.0,150.377,150.922,150.1762,150.922,3400.0
2020-04-29 15:05:00,157.85,157.87,157.65,157.74,3400.0,150.9411,150.9603,150.7499,150.836,3400.0
2020-04-29 15:10:00,157.75,157.98,157.71,157.78,1800.0,150.8455,151.0655,150.8073,150.8742,1800.0
2020-04-29 15:15:00,157.81,158.19,157.7,158.19,3200.0,150.9029,151.2663,150.7977,151.2663,3200.0
2020-04-29 15:20:00,158.19,158.28,158.03,158.14,2100.0,151.2663,151.3523,151.1133,151.2184,2100.0
2020-04-29 15:25:00,158.22,158.27,158.0,158.06,3975.0,151.2949,151.3428,151.0846,151.1419,3975.0
2020-04-29 15:30:00,158.08,158.12,157.78,158.04,2989.0,151.1611,151.1993,150.8742,151.1228,2989.0
2020-04-29 15:35:00,158.08,158.18,157.82,157.82,3137.0,151.1611,151.2567,150.9125,150.9125,3137.0
2020-04-29 15:40:00,157.9,158.19,157.89,157.95,5270.0,150.989,151.2663,150.9794,151.0368,5270.0
2020-04-29 15:45:00,157.89,157.92,157.36,157.43,9411.0,150.9794,151.0081,150.4726,150.5395,9411.0
2020-04-29 15:50:00,157.44,157.44,156.55,156.93,18336.0,150.5491,150.5491,149.698,150.0614,18336.0
2020-04-29 15:55:00,156.86,156.86,156.12,156.32,50947.0,149.9945,149.9945,149.2869,149.4781,50947.0
2020-04-30 09:30:00,155.0,155.77,154.4,154.59,17761.0,148.2159,148.9522,147.6421,147.8238,17761.0
2020-04-30 09:35:00,154.51,155.69,154.13,155.24,4356.0,147.7473,148.8757,147.384,148.4454,4356.0
2020-04-30 09:40:00,155.13,155.13,153.49,153.49,4413.0,148.3402,148.3402,146.772,146.772,4413.0
2020-04-30 09:45:00,153.59,153.6,152.47,152.5,3465.0,146.8676,146.8772,145.7966,145.8253,3465.0
2020-04-30 09:50:00,152.6,153.81,152.27,153.71,4670.0,145.9209,147.078,145.6054,146.9823,4670.0
2020-04-30 09:55:00,153.74,153.74,152.61,153.46,10034.0,147.011,147.011,145.9305,146.7433,10034.0
2020-04-30 10:00:00,153.64,154.62,153.33,153.33,5861.0,146.9154,147.8525,146.619,146.619,5861.0
2020-04-30 10:05:00,153.18,154.07,153.13,153.68,4088.0,146.4755,147.3266,146.4277,146.9537,4088.0
2020-04-30 10:10:00,153.74,153.92,153.41,153.41,2972.0,147.011,147.1832,146.6955,146.6955,2972.0
2020-04-30 10:15:00,153.3,154.01,153.01,154.01,4077.0,146.5903,147.2692,146.313,147.2692,4077.0
2020-04-30 10:20:00,154.31,154.9,154.26,154.39,2500.0,147.5561,148.1203,147.5083,147.6326,2500.0
2020-04-30 10:25:00,154.18,154.74,154.08,154.74,5735.0,147.4318,147.9673,147.3361,147.9673,5735.0
2020-04-30 10:30:00,154.66,154.78,154.21,154.4,6676.0,147.8908,148.0055,147.4605,147.6421,6676.0
2020-04-30 10:35:00,154.27,154.28,153.76,153.83,1900.0,147.5178,147.5274,147.0302,147.0971,1900.0
2020-04-30 10:40:00,153.79,153.8,153.12,153.13,3403.0,147.0588,147.0684,146.4182,146.4277,3403.0
2020-04-30 10:45:00,153.12,153.54,152.77,153.54,7193.0,146.4182,146.8198,146.0835,146.8198,7193.0
2020-04-30 10:50:00,153.82,154.01,153.51,153.83,3624.0,147.0875,147.2692,146.7911,147.0971,3624.0
2020-04-30 10:55:00,153.72,153.99,153.56,153.78,2903.0,146.9919,147.2501,146.8389,147.0493,2903.0
2020-04-30 11:00:00,153.97,154.92,153.38,154.92,10844.0,147.231,148.1394,146.6668,148.1394,10844.0
2020-04-30 11:05:00,154.8,154.83,154.68,154.77,1300.0,148.0246,148.0533,147.9099,147.9959,1300.0
2020-04-30 11:10:00,154.63,154.96,154.59,154.6,3007.0,147.8621,148.1776,147.8238,147.8334,3007.0
2020-04-30 11:15:00,154.54,154.88,154.52,154.88,5717.0,147.776,148.1011,147.7569,148.1011,5717.0
2020-04-30 11:20:00,154.72,154.77,154.51,154.62,4800.0,147.9481,147.9959,147.7473,147.8525,4800.0
2020-04-30 11:25:00,154.62,155.4,154.62,155.32,7125.0,147.8525,148.5984,147.8525,148.5219,7125.0
2020-04-30 11:30:00,155.02,155.59,154.9,155.35,2883.0,148.235,148.7801,148.1203,148.5506,2883.0
2020-04-30 11:35:00,155.34,155.43,155.2,155.41,2200.0,148.541,148.6271,148.4071,148.6079,2200.0
2020-04-30 11:40:00,155.53,155.79,155.49,155.49,3459.0,148.7227,148.9713,148.6844,148.6844,3459.0
2020-04-30 11:45:00,155.46,155.46,154.95,155.02,2400.0,148.6557,148.6557,148.1681,148.235,2400.0
2020-04-30 11:50:00,155.03,155.21,154.74,154.88,7723.0,148.2446,148.4167,147.9673,148.1011,7723.0
2020-04-30 11:55:00,154.99,155.49,154.83,154.84,3030.0,148.2063,148.6844,148.0533,148.0629,3030.0
2020-04-30 12:00:00,154.76,155.18,154.49,154.6,5465.0,147.9864,148.388,147.7282,147.8334,5465.0
2020-04-30 12:05:00,154.79,155.1,154.64,154.96,2372.0,148.0151,148.3115,147.8716,148.1776,2372.0
2020-04-30 12:10:00,155.04,155.22,154.93,155.04,9320.0,148.2541,148.4263,148.1489,148.2541,9320.0
2020-04-30 12:15:00,154.92,155.05,154.83,154.99,2500.0,148.1394,148.2637,148.0533,148.2063,2500.0
2020-04-30 12:20:00,155.0,155.07,154.37,154.47,2716.0,148.2159,148.2828,147.6135,147.7091,2716.0
2020-04-30 12:25:00,154.29,154.67,154.22,154.63,1591.0,147.537,147.9003,147.47,147.8621,1591.0
2020-04-30 12:30:00,154.59,154.59,154.13,154.24,2901.0,147.8238,147.8238,147.384,147.4891,2901.0
2020-04-30 12:35:00,154.35,154.56,154.29,154.29,4183.0,147.5943,147.7951,147.537,147.537,4183.0
2020-04-30 12:40:00,154.43,154.56,154.41,154.56,500.0,147.6708,147.7951,147.6517,147.7951,500.0
2020-04-30 12:45:00,154.46,154.77,154.4,154.77,3650.0,147.6995,147.9959,147.6421,147.9959,3650.0
2020-04-30 12:50:00,154.7,154.91,154.68,154.77,2000.0,147.929,148.1298,147.9099,147.9959,2000.0
2020-04-30 12:55:00,154.87,155.17,154.74,155.05,3801.0,148.0916,148.3784,147.9673,148.2637,3801.0
2020-04-30 13:00:00,155.04,155.04,154.83,154.89,6030.0,148.2541,148.2541,148.0533,148.1107,6030.0
2020-04-30 13:05:00,154.92,155.2,154.89,155.1,1835.0,148.1394,148.4071,148.1107,148.3115,1835.0
2020-04-30 13:10:00,155.05,155.55,155.05,155.52,1935.0,148.2637,148.7418,148.2637,148.7131,1935.0
2020-04-30 13:15:00,155.63,155.64,155.25,155.3,4400.0,148.8183,148.8279,148.4549,148.5028,4400.0
2020-04-30 13:20:00,155.19,155.5,155.18,155.3,2801.0,148.3976,148.694,148.388,148.5028,2801.0
2020-04-30 13:25:00,155.25,155.29,155.09,155.28,1907.0,148.4549,148.4932,148.3019,148.4836,1907.0
2020-04-30 13:30:00,155.21,155.23,155.06,155.16,2974.0,148.4167,148.4358,148.2733,148.3689,2974.0
2020-04-30 13:35:00,155.19,155.3,154.72,154.8,4002.0,148.3976,148.5028,147.9481,148.0246,4002.0
2020-04-30 13:40:00,154.75,154.81,154.7,154.79,1200.0,147.9768,148.0342,147.929,148.0151,1200.0
2020-04-30 13:45:00,154.81,154.93,154.61,154.93,2400.0,148.0342,148.1489,147.843,148.1489,2400.0
2020-04-30 13:50:00,154.85,155.08,154.65,154.89,5113.0,148.0724,148.2924,147.8812,148.1107,5113.0
2020-04-30 13:55:00,154.94,155.13,154.94,155.09,2400.0,148.1585,148.3402,148.1585,148.3019,2400.0
2020-04-30 14:00:00,155.11,155.39,155.1,155.38,4329.0,148.3211,148.5888,148.3115,148.5792,4329.0
2020-04-30 14:05:00,155.39,155.54,155.01,155.3,4147.0,148.5888,148.7322,148.2254,148.5028,4147.0
2020-04-30 14:10:00,155.37,155.64,155.36,155.54,3380.0,148.5697,148.8279,148.5601,148.7322,3380.0
2020-04-30 14:15:00,155.71,155.83,155.51,155.51,4821.0,148.8948,149.0096,148.7036,148.7036,4821.0
2020-04-30 14:20:00,155.65,156.2,155.56,155.85,4491.0,148.8374,149.3634,148.7514,149.0287,4491.0
2020-04-30 14:25:00,155.85,156.02,155.84,155.86,3389.0,149.0287,149.1912,149.0191,149.0382,3389.0
2020-04-30 14:30:00,155.98,156.32,155.98,156.1,3858.0,149.153,149.4781,149.153,149.2677,3858.0
2020-04-30 14:35:00,155.99,156.0,155.52,155.53,2876.0,149.1625,149.1721,148.7131,148.7227,2876.0
2020-04-30 14:40:00,155.51,155.56,155.19,155.29,9301.0,148.7036,148.7514,148.3976,148.4932,9301.0
2020-04-30 14:45:00,155.23,155.46,154.88,154.91,4032.0,148.4358,148.6557,148.1011,148.1298,4032.0
2020-04-30 14:50:00,155.03,155.05,154.31,154.46,5768.0,148.2446,148.2637,147.5561,147.6995,5768.0
2020-04-30 14:55:00,154.46,154.99,154.4,154.99,3738.0,147.6995,148.2063,147.6421,148.2063,3738.0
2020-04-30 15:00:00,155.2,155.33,154.88,154.98,4318.0,148.4071,148.5314,148.1011,148.1968,4318.0
2020-04-30 15:05:00,155.05,155.4,155.03,155.33,2002.0,148.2637,148.5984,148.2446,148.5314,2002.0
2020-04-30 15:10:00,155.32,155.35,155.0,155.08,9362.0,148.5219,148.5506,148.2159,148.2924,9362.0
2020-04-30 15:15:00,155.14,155.76,155.14,155.64,6652.0,148.3498,148.9426,148.3498,148.8279,6652.0
2020-04-30 15:20:00,155.61,155.69,155.4,155.61,7368.0,148.7992,148.8757,148.5984,148.7992,7368.0
2020-04-30 15:25:00,155.58,155.63,155.15,155.18,6806.0,148.7705,148.8183,148.3593,148.388,6806.0
2020-04-30 15:30:00,155.19,155.34,154.79,154.92,10584.0,148.3976,148.541,148.0151,148.1394,10584.0
2020-04-30 15:35:00,154.91,154.92,154.62,154.7,5945.0,148.1298,148.1394,147.8525,147.929,5945.0
2020-04-30 15:40:00,154.73,154.78,154.28,154.56,13055.0,147.9577,148.0055,147.5274,147.7951,13055.0
2020-04-30 15:45:00,154.72,155.0,154.67,154.89,13599.0,147.9481,148.2159,147.9003,148.1107,13599.0
2020-04-30 15:50:00,154.85,155.49,154.73,155.38,21608.0,148.0724,148.6844,147.9577,148.5792,21608.0
2020-04-30 15:55:00,155.35,155.71,155.03,155.62,73681.0,148.5506,148.8948,148.2446,148.8087,73681.0
2020-05-01 09:30:00,158.37,164.0,157.0,161.32,46218.0,151.4384,156.822,150.1283,154.2593,46218.0
2020-05-01 09:35:00,160.85,160.85,158.12,158.53,17867.0,153.8098,153.8098,151.1993,151.5914,17867.0
2020-05-01 09:40:00,158.81,161.98,158.76,161.54,20552.0,151.8591,154.8904,151.8113,154.4696,20552.0
2020-05-01 09:45:00,161.49,161.75,159.1,159.46,9306.0,154.4218,154.6704,152.1364,152.4807,9306.0
2020-05-01 09:50:00,159.56,159.7,158.8,159.08,4500.0,152.5763,152.7102,151.8496,152.1173,4500.0
2020-05-01 09:55:00,159.52,161.35,159.39,160.47,14544.0,152.538,154.288,152.4137,153.4465,14544.0
2020-05-01 10:00:00,160.93,161.0,159.32,159.4,13353.0,153.8863,153.9533,152.3468,152.4233,13353.0
2020-05-01 10:05:00,159.39,159.45,158.25,159.08,9505.0,152.4137,152.4711,151.3236,152.1173,9505.0
2020-05-01 10:10:00,158.8,159.18,158.36,158.55,4040.0,151.8496,152.2129,151.4288,151.6105,4040.0
2020-05-01 10:15:00,158.4,159.61,158.35,159.01,10035.0,151.4671,152.6241,151.4193,152.0504,10035.0
2020-05-01 10:20:00,159.52,160.85,159.11,159.46,51369.0,152.538,153.8098,152.146,152.4807,51369.0
2020-05-01 10:25:00,159.06,160.13,159.06,159.86,37549.0,152.0982,153.1213,152.0982,152.8632,37549.0
2020-05-01 10:30:00,159.98,160.13,158.18,158.6,21981.0,152.9779,153.1213,151.2567,151.6583,21981.0
2020-05-01 10:35:00,158.98,159.82,158.84,159.26,7425.0,152.0217,152.8249,151.8878,152.2894,7425.0
2020-05-01 10:40:00,159.25,159.39,158.51,158.83,9442.0,152.2799,152.4137,151.5723,151.8782,9442.0
2020-05-01 10:45:00,158.81,158.82,157.21,158.06,5787.0,151.8591,151.8687,150.3292,151.1419,5787.0
2020-05-01 10:50:00,158.01,158.54,157.62,157.81,3500.0,151.0941,151.6009,150.7212,150.9029,3500.0
2020-05-01 10:55:00,157.87,158.02,157.44,157.44,8790.0,150.9603,151.1037,150.5491,150.5491,8790.0
2020-05-01 11:00:00,157.68,157.82,157.38,157.82,5226.0,150.7786,150.9125,150.4917,150.9125,5226.0
2020-05-01 11:05:00,158.0,158.15,157.8,157.87,2683.0,151.0846,151.228,150.8933,150.9603,2683.0
2020-05-01 11:10:00,157.74,157.82,157.51,157.82,6100.0,150.836,150.9125,150.616,150.9125,6100.0
2020-05-01 11:15:00,157.65,157.65,156.82,157.37,3544.0,150.7499,150.7499,149.9562,150.4821,3544.0
2020-05-01 11:20:00,157.15,157.45,156.85,157.38,19963.0,150.2718,150.5586,149.9849,150.4917,19963.0
2020-05-01 11:25:00,157.25,157.59,157.15,157.48,14175.0,150.3674,150.6925,150.2718,150.5873,14175.0
2020-05-01 11:30:00,157.68,157.91,157.49,157.58,4868.0,150.7786,150.9985,150.5969,150.683,4868.0
2020-05-01 11:35:00,157.53,158.04,157.53,157.89,3100.0,150.6351,151.1228,150.6351,150.9794,3100.0
2020-05-01 11:40:00,157.86,158.01,157.71,157.73,4010.0,150.9507,151.0941,150.8073,150.8264,4010.0
2020-05-01 11:45:00,157.45,157.68,157.21,157.41,2700.0,150.5586,150.7786,150.3292,150.5204,2700.0
2020-05-01 11:50:00,157.26,157.46,157.03,157.25,6450.0,150.377,150.5682,150.157,150.3674,6450.0
2020-05-01 11:55:00,157.36,157.5,157.24,157.5,2425.0,150.4726,150.6065,150.3578,150.6065,2425.0
2020-05-01 12:00:00,157.56,158.0,157.33,157.8,12411.0,150.6638,151.0846,150.4439,150.8933,12411.0
2020-05-01 12:05:00,157.8,158.21,157.75,158.05,6600.0,150.8933,151.2854,150.8455,151.1324,6600.0
2020-05-01 12:10:00,158.23,158.59,158.21,158.59,4308.0,151.3045,151.6488,151.2854,151.6488,4308.0
2020-05-01 12:15:00,158.66,158.77,158.06,158.11,6450.0,151.7157,151.8209,151.1419,151.1898,6450.0
2020-05-01 12:20:00,158.22,158.74,158.14,158.6,5416.0,151.2949,151.7922,151.2184,151.6583,5416.0
2020-05-01 12:25:00,158.55,158.55,158.06,158.06,6554.0,151.6105,151.6105,151.1419,151.1419,6554.0
2020-05-01 12:30:00,158.0,158.09,157.61,157.96,3108.0,151.0846,151.1706,150.7116,151.0463,3108.0
2020-05-01 12:35:00,158.12,158.12,157.71,157.82,1921.0,151.1993,151.1993,150.8073,150.9125,1921.0
2020-05-01 12:40:00,157.65,157.99,157.5,157.88,8767.0,150.7499,151.075,150.6065,150.9698,8767.0
2020-05-01 12:45:00,158.01,158.41,158.01,158.16,4242.0,151.0941,151.4766,151.0941,151.2376,4242.0
2020-05-01 12:50:00,158.3,158.59,158.21,158.47,3764.0,151.3714,151.6488,151.2854,151.534,3764.0
2020-05-01 12:55:00,158.5,158.81,158.37,158.7,2104.0,151.5627,151.8591,151.4384,151.7539,2104.0
2020-05-01 13:00:00,158.72,158.81,158.49,158.56,2200.0,151.7731,151.8591,151.5531,151.6201,2200.0
2020-05-01 13:05:00,158.54,158.55,158.35,158.44,2602.0,151.6009,151.6105,151.4193,151.5053,2602.0
2020-05-01 13:10:00,158.43,158.63,158.28,158.42,2820.0,151.4958,151.687,151.3523,151.4862,2820.0
2020-05-01 13:15:00,158.34,158.46,158.22,158.44,7856.0,151.4097,151.5244,151.2949,151.5053,7856.0
2020-05-01 13:20:00,158.34,158.48,158.25,158.25,15054.0,151.4097,151.5436,151.3236,151.3236,15054.0
2020-05-01 13:25:00,158.42,158.82,158.35,158.69,5151.0,151.4862,151.8687,151.4193,151.7444,5151.0
2020-05-01 13:30:00,158.49,158.6,158.37,158.55,2902.0,151.5531,151.6583,151.4384,151.6105,2902.0
2020-05-01 13:35:00,158.39,158.54,158.21,158.34,3863.0,151.4575,151.6009,151.2854,151.4097,3863.0
2020-05-01 13:40:00,158.38,158.54,158.16,158.36,2575.0,151.4479,151.6009,151.2376,151.4288,2575.0
2020-05-01 13:45:00,158.25,158.51,158.17,158.51,7852.0,151.3236,151.5723,151.2471,151.5723,7852.0
2020-05-01 13:50:00,158.51,159.03,158.48,158.89,12129.0,151.5723,152.0695,151.5436,151.9356,12129.0
2020-05-01 13:55:00,158.89,159.11,158.52,158.76,6827.0,151.9356,152.146,151.5818,151.8113,6827.0
2020-05-01 14:00:00,158.51,158.71,158.33,158.46,4400.0,151.5723,151.7635,151.4001,151.5244,4400.0
2020-05-01 14:05:00,158.41,158.41,157.71,157.76,6173.0,151.4766,151.4766,150.8073,150.8551,6173.0
2020-05-01 14:10:00,157.78,157.93,157.65,157.77,5312.0,150.8742,151.0176,150.7499,150.8646,5312.0
2020-05-01 14:15:00,157.82,158.22,157.7,157.88,21360.0,150.9125,151.2949,150.7977,150.9698,21360.0
2020-05-01 14:20:00,157.94,158.12,157.85,157.93,4490.0,151.0272,151.1993,150.9411,151.0176,4490.0
2020-05-01 14:25:00,158.03,158.04,157.61,157.79,7966.0,151.1133,151.1228,150.7116,150.8838,7966.0
2020-05-01 14:30:00,157.75,157.92,157.63,157.74,13000.0,150.8455,151.0081,150.7308,150.836,13000.0
2020-05-01 14:35:00,157.71,157.92,157.65,157.86,11100.0,150.8073,151.0081,150.7499,150.9507,11100.0
2020-05-01 14:40:00,157.95,158.19,157.71,157.77,7347.0,151.0368,151.2663,150.8073,150.8646,7347.0
2020-05-01 14:45:00,157.82,158.21,157.8,158.14,4246.0,150.9125,151.2854,150.8933,151.2184,4246.0
2020-05-01 14:50:00,158.08,158.4,157.97,158.4,3144.0,151.1611,151.4671,151.0559,151.4671,3144.0
2020-05-01 14:55:00,158.38,158.51,158.23,158.39,5143.0,151.4479,151.5723,151.3045,151.4575,5143.0
2020-05-01 15:00:00,158.31,158.69,158.14,158.14,6770.0,151.381,151.7444,151.2184,151.2184,6770.0
2020-05-01 15:05:00,158.2,158.45,158.19,158.45,4034.0,151.2758,151.5149,151.2663,151.5149,4034.0
2020-05-01 15:10:00,158.45,158.88,158.32,158.77,25050.0,151.5149,151.9261,151.3906,151.8209,25050.0
2020-05-01 15:15:00,158.61,158.86,158.39,158.61,3500.0,151.6679,151.9069,151.4575,151.6679,3500.0
2020-05-01 15:20:00,158.67,158.7,158.38,158.46,8330.0,151.7253,151.7539,151.4479,151.5244,8330.0
2020-05-01 15:25:00,158.46,158.76,158.45,158.51,8113.0,151.5244,151.8113,151.5149,151.5723,8113.0
2020-05-01 15:30:00,158.47,158.63,158.36,158.43,18224.0,151.534,151.687,151.4288,151.4958,18224.0
2020-05-01 15:35:00,158.49,158.87,158.45,158.65,12892.0,151.5531,151.9165,151.5149,151.7061,12892.0
2020-05-01 15:40:00,158.65,158.81,158.39,158.77,22248.0,151.7061,151.8591,151.4575,151.8209,22248.0
2020-05-01 15:45:00,158.75,158.79,158.44,158.68,14549.0,151.8017,151.84,151.5053,151.7348,14549.0
2020-05-01 15:50:00,158.53,158.9,158.33,158.73,40601.0,151.5914,151.9452,151.4001,151.7826,40601.0
2020-05-01 15:55:00,158.73,159.41,158.6,159.07,88325.0,151.7826,152.4329,151.6583,152.1077,88325.0
2020-05-04 09:30:00,159.02,159.34,157.69,157.88,21804.0,152.0599,152.3659,150.7881,150.9698,21804.0
2020-05-04 09:35:00,158.26,158.84,157.79,158.03,16177.0,151.3332,151.8878,150.8838,151.1133,16177.0
2020-05-04 09:40:00,157.94,158.6,156.42,156.63,23415.0,151.0272,151.6583,149.5737,149.7745,23415.0
2020-05-04 09:45:00,156.43,156.92,156.28,156.56,6607.0,149.5833,150.0518,149.4399,149.7076,6607.0
2020-05-04 09:50:00,156.52,157.33,156.52,156.65,8870.0,149.6694,150.4439,149.6694,149.7937,8870.0
2020-05-04 09:55:00,156.65,156.94,156.44,156.94,6865.0,149.7937,150.071,149.5929,150.071,6865.0
2020-05-04 10:00:00,156.84,156.88,155.72,156.1,5656.0,149.9753,150.0136,148.9044,149.2677,5656.0
2020-05-04 10:05:00,155.89,156.04,154.87,154.87,7857.0,149.0669,149.2104,148.0916,148.0916,7857.0
2020-05-04 10:10:00,155.02,155.36,154.85,155.05,2100.0,148.235,148.5601,148.0724,148.2637,2100.0
2020-05-04 10:15:00,155.16,155.39,154.75,154.87,9541.0,148.3689,148.5888,147.9768,148.0916,9541.0
2020-05-04 10:20:00,154.81,154.82,154.0,154.0,3365.0,148.0342,148.0438,147.2596,147.2596,3365.0
2020-05-04 10:25:00,154.04,154.86,153.92,154.81,6223.0,147.2979,148.082,147.1832,148.0342,6223.0
2020-05-04 10:30:00,154.8,155.44,154.8,155.09,6863.0,148.0246,148.6366,148.0246,148.3019,6863.0
2020-05-04 10:35:00,155.15,155.17,154.75,154.75,1600.0,148.3593,148.3784,147.9768,147.9768,1600.0
2020-05-04 10:40:00,154.73,155.26,154.61,155.05,3000.0,147.9577,148.4645,147.843,148.2637,3000.0
2020-05-04 10:45:00,155.02,155.02,154.39,154.47,3100.0,148.235,148.235,147.6326,147.7091,3100.0
2020-05-04 10:50:00,154.41,154.59,154.25,154.37,3683.0,147.6517,147.8238,147.4987,147.6135,3683.0
2020-05-04 10:55:00,154.67,154.87,154.57,154.69,1315.0,147.9003,148.0916,147.8047,147.9194,1315.0
2020-05-04 11:00:00,154.92,155.12,154.83,155.06,2900.0,148.1394,148.3306,148.0533,148.2733,2900.0
2020-05-04 11:05:00,155.33,155.67,155.33,155.34,2330.0,148.5314,148.8566,148.5314,148.541,2330.0
2020-05-04 11:10:00,155.47,156.11,155.43,155.9,8680.0,148.6653,149.2773,148.6271,149.0765,8680.0
2020-05-04 11:15:00,155.93,155.97,155.66,155.74,1807.0,149.1052,149.1434,148.847,148.9235,1807.0
2020-05-04 11:20:00,155.71,155.89,155.51,155.77,13743.0,148.8948,149.0669,148.7036,148.9522,13743.0
2020-05-04 11:25:00,155.76,155.79,155.03,155.61,14537.0,148.9426,148.9713,148.2446,148.7992,14537.0
2020-05-04 11:30:00,155.57,156.38,155.57,156.26,4675.0,148.7609,149.5355,148.7609,149.4207,4675.0
2020-05-04 11:35:00,156.28,156.72,156.09,156.6,1800.0,149.4399,149.8606,149.2582,149.7459,1800.0
2020-05-04 11:40:00,156.5,156.68,156.35,156.41,2860.0,149.6502,149.8223,149.5068,149.5642,2860.0
2020-05-04 11:45:00,156.23,156.39,156.13,156.39,2009.0,149.392,149.545,149.2964,149.545,2009.0
2020-05-04 11:50:00,156.39,156.69,156.39,156.63,1753.0,149.545,149.8319,149.545,149.7745,1753.0
2020-05-04 11:55:00,156.6,156.7,156.49,156.5,2000.0,149.7459,149.8415,149.6407,149.6502,2000.0
2020-05-04 12:00:00,156.35,156.54,156.3,156.51,2600.0,149.5068,149.6885,149.459,149.6598,2600.0
2020-05-04 12:05:00,156.48,156.61,156.48,156.55,1700.0,149.6311,149.7554,149.6311,149.698,1700.0
2020-05-04 12:10:00,156.54,156.56,156.11,156.11,2735.0,149.6885,149.7076,149.2773,149.2773,2735.0
2020-05-04 12:15:00,156.11,156.13,156.0,156.04,2601.0,149.2773,149.2964,149.1721,149.2104,2601.0
2020-05-04 12:20:00,156.05,156.19,155.91,155.94,2600.0,149.2199,149.3538,149.0861,149.1147,2600.0
2020-05-04 12:25:00,155.91,155.96,155.64,155.73,2681.0,149.0861,149.1339,148.8279,148.9139,2681.0
2020-05-04 12:30:00,155.68,155.68,155.1,155.27,4601.0,148.8661,148.8661,148.3115,148.4741,4601.0
2020-05-04 12:35:00,155.2,155.2,154.39,154.46,3000.0,148.4071,148.4071,147.6326,147.6995,3000.0
2020-05-04 12:40:00,154.33,154.4,153.98,154.31,7839.0,147.5752,147.6421,147.2405,147.5561,7839.0
2020-05-04 12:45:00,154.16,154.24,153.91,153.93,3900.0,147.4126,147.4891,147.1736,147.1927,3900.0
2020-05-04 12:50:00,154.0,154.07,153.79,153.79,5660.0,147.2596,147.3266,147.0588,147.0588,5660.0
2020-05-04 12:55:00,153.74,153.91,153.55,153.69,4960.0,147.011,147.1736,146.8293,146.9632,4960.0
2020-05-04 13:00:00,153.8,154.26,153.77,154.01,4558.0,147.0684,147.5083,147.0397,147.2692,4558.0
2020-05-04 13:05:00,153.96,154.08,153.94,153.94,1600.0,147.2214,147.3361,147.2023,147.2023,1600.0
2020-05-04 13:10:00,153.89,153.91,153.32,153.65,3700.0,147.1545,147.1736,146.6094,146.925,3700.0
2020-05-04 13:15:00,153.73,153.74,153.29,153.42,3670.0,147.0015,147.011,146.5807,146.705,3670.0
2020-05-04 13:20:00,153.44,153.46,153.2,153.21,2963.0,146.7242,146.7433,146.4947,146.5042,2963.0
2020-05-04 13:25:00,153.27,153.52,153.12,153.49,4262.0,146.5616,146.8007,146.4182,146.772,4262.0
2020-05-04 13:30:00,153.56,153.73,153.55,153.59,1714.0,146.8389,147.0015,146.8293,146.8676,1714.0
2020-05-04 13:35:00,153.55,153.66,153.54,153.54,3100.0,146.8293,146.9345,146.8198,146.8198,3100.0
2020-05-04 13:40:00,153.55,153.69,153.33,153.59,8712.0,146.8293,146.9632,146.619,146.8676,8712.0
2020-05-04 13:45:00,153.59,153.59,153.31,153.42,4820.0,146.8676,146.8676,146.5998,146.705,4820.0
2020-05-04 13:50:00,153.43,153.79,153.43,153.78,8441.0,146.7146,147.0588,146.7146,147.0493,8441.0
2020-05-04 13:55:00,153.68,153.68,153.35,153.63,7268.0,146.9537,146.9537,146.6381,146.9058,7268.0
2020-05-04 14:00:00,153.63,153.63,153.38,153.47,5152.0,146.9058,146.9058,146.6668,146.7528,5152.0
2020-05-04 14:05:00,153.6,153.82,153.48,153.81,10521.0,146.8772,147.0875,146.7624,147.078,10521.0
2020-05-04 14:10:00,153.8,153.99,153.8,153.91,3328.0,147.0684,147.2501,147.0684,147.1736,3328.0
2020-05-04 14:15:00,153.94,154.31,153.87,154.17,5174.0,147.2023,147.5561,147.1353,147.4222,5174.0
2020-05-04 14:20:00,154.12,154.2,154.08,154.16,3800.0,147.3744,147.4509,147.3361,147.4126,3800.0
2020-05-04 14:25:00,154.09,154.27,154.07,154.15,3475.0,147.3457,147.5178,147.3266,147.4031,3475.0
2020-05-04 14:30:00,154.22,154.25,154.0,154.0,5050.0,147.47,147.4987,147.2596,147.2596,5050.0
2020-05-04 14:35:00,153.96,153.96,153.72,153.74,2011.0,147.2214,147.2214,146.9919,147.011,2011.0
2020-05-04 14:40:00,153.7,153.8,153.69,153.69,2436.0,146.9728,147.0684,146.9632,146.9632,2436.0
2020-05-04 14:45:00,153.69,154.03,153.63,154.03,3800.0,146.9632,147.2883,146.9058,147.2883,3800.0
2020-05-04 14:50:00,154.01,154.26,154.01,154.13,5855.0,147.2692,147.5083,147.2692,147.384,5855.0
2020-05-04 14:55:00,154.19,154.62,154.19,154.51,8465.0,147.4413,147.8525,147.4413,147.7473,8465.0
2020-05-04 15:00:00,154.53,154.55,154.39,154.5,6994.0,147.7665,147.7856,147.6326,147.7378,6994.0
2020-05-04 15:05:00,154.53,154.62,154.27,154.61,5598.0,147.7665,147.8525,147.5178,147.843,5598.0
2020-05-04 15:10:00,154.59,154.74,154.48,154.52,5239.0,147.8238,147.9673,147.7186,147.7569,5239.0
2020-05-04 15:15:00,154.58,154.76,154.51,154.75,6026.0,147.8143,147.9864,147.7473,147.9768,6026.0
2020-05-04 15:20:00,154.7,154.77,154.61,154.64,5746.0,147.929,147.9959,147.843,147.8716,5746.0
2020-05-04 15:25:00,154.61,155.33,154.6,155.16,8631.0,147.843,148.5314,147.8334,148.3689,8631.0
2020-05-04 15:30:00,155.11,155.22,155.04,155.22,7457.0,148.3211,148.4263,148.2541,148.4263,7457.0
2020-05-04 15:35:00,155.19,155.4,155.09,155.33,9689.0,148.3976,148.5984,148.3019,148.5314,9689.0
2020-05-04 15:40:00,155.34,155.48,155.07,155.17,7817.0,148.541,148.6749,148.2828,148.3784,7817.0
2020-05-04 15:45:00,155.13,155.17,154.87,155.03,7542.0,148.3402,148.3784,148.0916,148.2446,7542.0
2020-05-04 15:50:00,155.0,155.0,154.53,154.53,12656.0,148.2159,148.2159,147.7665,147.7665,12656.0
2020-05-04 15:55:00,154.56,154.86,154.32,154.81,47121.0,147.7951,148.082,147.5656,148.0342,47121.0
2020-05-05 09:30:00,155.32,155.82,154.27,155.3,24480.0,148.5219,149.0,147.5178,148.5028,24480.0
2020-05-05 09:35:00,155.18,155.22,154.68,154.86,2764.0,148.388,148.4263,147.9099,148.082,2764.0
2020-05-05 09:40:00,154.72,155.81,154.71,155.2,6540.0,147.9481,148.9904,147.9386,148.4071,6540.0
2020-05-05 09:45:00,155.15,155.98,155.0,155.77,4690.0,148.3593,149.153,148.2159,148.9522,4690.0
2020-05-05 09:50:00,155.6,155.82,155.4,155.7,4357.0,148.7896,149.0,148.5984,148.8852,4357.0
2020-05-05 09:55:00,155.74,155.74,155.3,155.71,5916.0,148.9235,148.9235,148.5028,148.8948,5916.0
2020-05-05 10:00:00,155.86,155.97,155.39,155.42,2716.0,149.0382,149.1434,148.5888,148.6175,2716.0
2020-05-05 10:05:00,155.66,155.66,155.07,155.37,4326.0,148.847,148.847,148.2828,148.5697,4326.0
2020-05-05 10:10:00,155.0,155.64,154.79,155.41,5990.0,148.2159,148.8279,148.0151,148.6079,5990.0
2020-05-05 10:15:00,155.4,156.4,155.33,156.32,10138.0,148.5984,149.5546,148.5314,149.4781,10138.0
2020-05-05 10:20:00,156.3,156.31,155.77,155.84,10370.0,149.459,149.4685,148.9522,149.0191,10370.0
2020-05-05 10:25:00,155.97,156.36,155.76,156.05,7889.0,149.1434,149.5164,148.9426,149.2199,7889.0
2020-05-05 10:30:00,155.96,156.34,155.8,156.06,7663.0,149.1339,149.4972,148.9809,149.2295,7663.0
2020-05-05 10:35:00,156.16,156.35,156.1,156.25,3100.0,149.3251,149.5068,149.2677,149.4112,3100.0
2020-05-05 10:40:00,156.26,156.45,155.99,156.45,10032.0,149.4207,149.6024,149.1625,149.6024,10032.0
2020-05-05 10:45:00,156.47,156.68,156.16,156.56,7936.0,149.6215,149.8223,149.3251,149.7076,7936.0
2020-05-05 10:50:00,156.71,157.61,156.58,157.55,8307.0,149.851,150.7116,149.7267,150.6543,8307.0
2020-05-05 10:55:00,157.61,158.22,157.47,158.22,5700.0,150.7116,151.2949,150.5778,151.2949,5700.0
2020-05-05 11:00:00,158.15,158.24,157.64,157.93,4861.0,151.228,151.3141,150.7403,151.0176,4861.0
2020-05-05 11:05:00,157.68,158.05,157.35,157.67,4132.0,150.7786,151.1324,150.463,150.769,4132.0
2020-05-05 11:10:00,157.67,157.93,157.67,157.93,2205.0,150.769,151.0176,150.769,151.0176,2205.0
2020-05-05 11:15:00,157.76,158.12,157.76,157.95,3464.0,150.8551,151.1993,150.8551,151.0368,3464.0
2020-05-05 11:20:00,158.03,158.28,157.96,158.27,3902.0,151.1133,151.3523,151.0463,151.3428,3902.0
2020-05-05 11:25:00,158.27,158.42,158.07,158.42,4082.0,151.3428,151.4862,151.1515,151.4862,4082.0
2020-05-05 11:30:00,158.45,158.49,158.12,158.38,4058.0,151.5149,151.5531,151.1993,151.4479,4058.0
2020-05-05 11:35:00,158.36,158.84,158.21,158.84,6524.0,151.4288,151.8878,151.2854,151.8878,6524.0
2020-05-05 11:40:00,158.85,159.05,158.75,159.04,4606.0,151.8974,152.0886,151.8017,152.0791,4606.0
2020-05-05 11:45:00,159.04,159.05,158.83,159.05,3955.0,152.0791,152.0886,151.8782,152.0886,3955.0
2020-05-05 11:50:00,159.04,159.22,158.94,158.94,4710.0,152.0791,152.2512,151.9834,151.9834,4710.0
2020-05-05 11:55:00,158.96,159.29,158.93,159.17,4347.0,152.0026,152.3181,151.9739,152.2034,4347.0
2020-05-05 12:00:00,159.2,159.4,159.07,159.4,5486.0,152.2321,152.4233,152.1077,152.4233,5486.0
2020-05-05 12:05:00,159.36,159.65,159.32,159.43,3432.0,152.3851,152.6624,152.3468,152.452,3432.0
2020-05-05 12:10:00,159.47,159.55,159.24,159.32,4250.0,152.4902,152.5667,152.2703,152.3468,4250.0
2020-05-05 12:15:00,159.24,159.7,159.23,159.45,4182.0,152.2703,152.7102,152.2607,152.4711,4182.0
2020-05-05 12:20:00,159.36,159.64,159.36,159.44,5831.0,152.3851,152.6528,152.3851,152.4615,5831.0
2020-05-05 12:25:00,159.46,159.52,159.35,159.41,3356.0,152.4807,152.538,152.3755,152.4329,3356.0
2020-05-05 12:30:00,159.34,159.47,159.3,159.47,1435.0,152.3659,152.4902,152.3277,152.4902,1435.0
2020-05-05 12:35:00,159.45,159.47,159.23,159.33,2775.0,152.4711,152.4902,152.2607,152.3564,2775.0
2020-05-05 12:40:00,159.33,159.35,159.18,159.25,2800.0,152.3564,152.3755,152.2129,152.2799,2800.0
2020-05-05 12:45:00,159.25,159.46,159.25,159.37,1615.0,152.2799,152.4807,152.2799,152.3946,1615.0
2020-05-05 12:50:00,159.36,159.5,159.32,159.5,4300.0,152.3851,152.5189,152.3468,152.5189,4300.0
2020-05-05 12:55:00,159.51,159.65,159.48,159.63,2058.0,152.5285,152.6624,152.4998,152.6432,2058.0
2020-05-05 13:00:00,159.78,159.85,159.71,159.84,1000.0,152.7867,152.8536,152.7197,152.844,1000.0
2020-05-05 13:05:00,159.87,159.92,159.63,159.63,5522.0,152.8727,152.9205,152.6432,152.6432,5522.0
2020-05-05 13:10:00,159.63,160.28,159.63,160.22,7019.0,152.6432,153.2648,152.6432,153.2074,7019.0
2020-05-05 13:15:00,160.44,160.61,160.43,160.51,1800.0,153.4178,153.5803,153.4082,153.4847,1800.0
2020-05-05 13:20:00,160.45,160.45,160.23,160.35,1947.0,153.4273,153.4273,153.217,153.3317,1947.0
2020-05-05 13:25:00,160.42,160.5,160.3,160.45,2251.0,153.3987,153.4752,153.2839,153.4273,2251.0
2020-05-05 13:30:00,160.45,160.6,160.18,160.46,3929.0,153.4273,153.5708,153.1692,153.4369,3929.0
2020-05-05 13:35:00,160.47,160.47,160.17,160.32,6875.0,153.4465,153.4465,153.1596,153.303,6875.0
2020-05-05 13:40:00,160.3,160.38,160.18,160.37,4986.0,153.2839,153.3604,153.1692,153.3508,4986.0
2020-05-05 13:45:00,160.39,160.53,160.3,160.44,6936.0,153.37,153.5038,153.2839,153.4178,6936.0
2020-05-05 13:50:00,160.31,160.52,160.31,160.45,3501.0,153.2935,153.4943,153.2935,153.4273,3501.0
2020-05-05 13:55:00,160.46,160.8,160.35,160.77,5676.0,153.4369,153.762,153.3317,153.7333,5676.0
2020-05-05 14:00:00,160.78,160.86,160.73,160.78,2703.0,153.7429,153.8194,153.6951,153.7429,2703.0
2020-05-05 14:05:00,160.82,160.99,160.75,160.81,4033.0,153.7811,153.9437,153.7142,153.7716,4033.0
2020-05-05 14:10:00,160.83,161.25,160.81,161.05,7935.0,153.7907,154.1923,153.7716,154.0011,7935.0
2020-05-05 14:15:00,161.03,161.25,161.03,161.23,4770.0,153.982,154.1923,153.982,154.1732,4770.0
2020-05-05 14:20:00,161.19,161.46,161.14,161.45,4906.0,154.135,154.3931,154.0871,154.3836,4906.0
2020-05-05 14:25:00,161.45,161.68,161.21,161.58,14088.0,154.3836,154.6035,154.1541,154.5079,14088.0
2020-05-05 14:30:00,161.58,162.0,161.51,161.8,29569.0,154.5079,154.9095,154.4409,154.7183,29569.0
2020-05-05 14:35:00,161.86,161.96,161.54,161.65,11110.0,154.7756,154.8713,154.4696,154.5748,11110.0
2020-05-05 14:40:00,161.65,161.89,161.43,161.86,2642.0,154.5748,154.8043,154.3644,154.7756,2642.0
2020-05-05 14:45:00,161.92,162.0,161.79,161.99,3074.0,154.833,154.9095,154.7087,154.8999,3074.0
2020-05-05 14:50:00,162.08,162.35,162.08,162.32,5231.0,154.986,155.2442,154.986,155.2155,5231.0
2020-05-05 14:55:00,162.25,162.68,162.25,162.63,3525.0,155.1486,155.5597,155.1486,155.5119,3525.0
2020-05-05 15:00:00,162.63,162.65,162.29,162.29,4740.0,155.5119,155.5311,155.1868,155.1868,4740.0
2020-05-05 15:05:00,162.38,162.87,162.33,162.63,18132.0,155.2729,155.7414,155.2251,155.5119,18132.0
2020-05-05 15:10:00,162.65,162.65,162.29,162.48,17570.0,155.5311,155.5311,155.1868,155.3685,17570.0
2020-05-05 15:15:00,162.47,162.47,161.82,162.1,39580.0,155.3589,155.3589,154.7374,155.0051,39580.0
2020-05-05 15:20:00,161.97,161.98,161.57,161.68,15258.0,154.8808,154.8904,154.4983,154.6035,15258.0
2020-05-05 15:25:00,161.7,161.71,160.57,160.81,6131.0,154.6226,154.6322,153.5421,153.7716,6131.0
2020-05-05 15:30:00,160.68,160.7,160.06,160.12,8529.0,153.6473,153.6664,153.0544,153.1118,8529.0
2020-05-05 15:35:00,160.18,160.18,159.48,159.83,9582.0,153.1692,153.1692,152.4998,152.8345,9582.0
2020-05-05 15:40:00,159.72,159.98,159.48,159.96,18893.0,152.7293,152.9779,152.4998,152.9588,18893.0
2020-05-05 15:45:00,159.91,159.91,159.23,159.79,24438.0,152.911,152.911,152.2607,152.7962,24438.0
2020-05-05 15:50:00,159.96,160.06,159.68,159.74,19833.0,152.9588,153.0544,152.691,152.7484,19833.0
2020-05-05 15:55:00,159.75,159.75,159.24,159.28,43229.0,152.758,152.758,152.2703,152.3086,43229.0
2020-05-06 09:30:00,160.06,161.14,160.02,160.8,11861.0,153.0544,154.0871,153.0162,153.762,11861.0
2020-05-06 09:35:00,161.04,161.65,160.42,160.43,3970.0,153.9915,154.5748,153.3987,153.4082,3970.0
2020-05-06 09:40:00,160.43,160.64,160.11,160.11,2821.0,153.4082,153.609,153.1022,153.1022,2821.0
2020-05-06 09:45:00,160.19,160.56,160.18,160.32,1829.0,153.1787,153.5325,153.1692,153.303,1829.0
2020-05-06 09:50:00,160.31,160.84,160.17,160.42,3296.0,153.2935,153.8003,153.1596,153.3987,3296.0
2020-05-06 09:55:00,160.63,160.84,160.28,160.79,5550.0,153.5995,153.8003,153.2648,153.7525,5550.0
2020-05-06 10:00:00,160.98,161.82,160.98,161.28,5986.0,153.9341,154.7374,153.9341,154.221,5986.0
2020-05-06 10:05:00,161.3,161.3,160.98,161.03,1856.0,154.2401,154.2401,153.9341,153.982,1856.0
2020-05-06 10:10:00,161.27,161.27,160.69,161.07,2155.0,154.2115,154.2115,153.6568,154.0202,2155.0
2020-05-06 10:15:00,161.42,161.71,161.41,161.57,5750.0,154.3549,154.6322,154.3453,154.4983,5750.0
2020-05-06 10:20:00,161.54,161.54,161.2,161.3,1400.0,154.4696,154.4696,154.1445,154.2401,1400.0
2020-05-06 10:25:00,161.2,161.71,161.18,161.71,1708.0,154.1445,154.6322,154.1254,154.6322,1708.0
2020-05-06 10:30:00,161.86,161.86,161.57,161.58,4456.0,154.7756,154.7756,154.4983,154.5079,4456.0
2020-05-06 10:35:00,161.67,161.75,161.35,161.35,1403.0,154.5939,154.6704,154.288,154.288,1403.0
2020-05-06 10:40:00,161.38,162.1,161.28,162.09,3505.0,154.3166,155.0051,154.221,154.9956,3505.0
2020-05-06 10:45:00,162.13,162.5,162.11,162.46,3510.0,155.0338,155.3876,155.0147,155.3494,3510.0
2020-05-06 10:50:00,162.34,162.35,162.1,162.22,2393.0,155.2346,155.2442,155.0051,155.1199,2393.0
2020-05-06 10:55:00,162.28,162.28,161.95,162.24,3800.0,155.1772,155.1772,154.8617,155.139,3800.0
2020-05-06 11:00:00,162.31,162.53,162.31,162.48,1358.0,155.2059,155.4163,155.2059,155.3685,1358.0
2020-05-06 11:05:00,162.47,162.5,162.23,162.43,4354.0,155.3589,155.3876,155.1294,155.3207,4354.0
2020-05-06 11:10:00,162.46,162.53,161.53,161.75,7445.0,155.3494,155.4163,154.4601,154.6704,7445.0
2020-05-06 11:15:00,161.8,162.14,161.55,162.12,4129.0,154.7183,155.0434,154.4792,155.0242,4129.0
2020-05-06 11:20:00,162.15,162.34,161.87,161.87,4099.0,155.0529,155.2346,154.7852,154.7852,4099.0
2020-05-06 11:25:00,161.8,161.85,161.64,161.69,2356.0,154.7183,154.7661,154.5653,154.6131,2356.0
2020-05-06 11:30:00,162.04,162.04,161.82,161.94,2455.0,154.9478,154.9478,154.7374,154.8521,2455.0
2020-05-06 11:35:00,161.97,162.39,161.96,162.39,852.0,154.8808,155.2824,154.8713,155.2824,852.0
2020-05-06 11:40:00,162.49,162.86,162.49,162.71,7273.0,155.3781,155.7319,155.3781,155.5884,7273.0
2020-05-06 11:45:00,162.78,162.89,162.77,162.84,1697.0,155.6554,155.7605,155.6458,155.7127,1697.0
2020-05-06 11:50:00,162.67,162.89,162.4,162.89,1400.0,155.5502,155.7605,155.292,155.7605,1400.0
2020-05-06 11:55:00,162.9,163.22,162.87,163.14,7974.0,155.7701,156.0761,155.7414,155.9996,7974.0
2020-05-06 12:00:00,163.06,163.22,162.73,162.8,3502.0,155.9231,156.0761,155.6076,155.6745,3502.0
2020-05-06 12:05:00,162.75,162.79,162.51,162.78,1954.0,155.6267,155.6649,155.3972,155.6554,1954.0
2020-05-06 12:10:00,162.63,162.63,162.42,162.51,1350.0,155.5119,155.5119,155.3111,155.3972,1350.0
2020-05-06 12:15:00,162.61,162.7,162.61,162.63,1972.0,155.4928,155.5789,155.4928,155.5119,1972.0
2020-05-06 12:20:00,162.65,162.68,162.58,162.68,1100.0,155.5311,155.5597,155.4641,155.5597,1100.0
2020-05-06 12:25:00,162.62,162.69,162.41,162.41,3313.0,155.5024,155.5693,155.3016,155.3016,3313.0
2020-05-06 12:30:00,162.54,162.89,162.5,162.55,10555.0,155.4259,155.7605,155.3876,155.4354,10555.0
2020-05-06 12:35:00,162.62,162.62,162.37,162.43,1200.0,155.5024,155.5024,155.2633,155.3207,1200.0
2020-05-06 12:40:00,162.42,162.45,162.21,162.31,3441.0,155.3111,155.3398,155.1103,155.2059,3441.0
2020-05-06 12:45:00,162.3,162.67,162.3,162.67,4655.0,155.1964,155.5502,155.1964,155.5502,4655.0
2020-05-06 12:50:00,162.74,162.8,162.74,162.76,3300.0,155.6171,155.6745,155.6171,155.6362,3300.0
2020-05-06 12:55:00,162.76,162.8,162.61,162.67,3101.0,155.6362,155.6745,155.4928,155.5502,3101.0
2020-05-06 13:00:00,162.68,162.7,162.26,162.37,3531.0,155.5597,155.5789,155.1581,155.2633,3531.0
2020-05-06 13:05:00,162.39,162.41,162.12,162.18,2103.0,155.2824,155.3016,155.0242,155.0816,2103.0
2020-05-06 13:10:00,162.08,162.4,162.08,162.35,1600.0,154.986,155.292,154.986,155.2442,1600.0
2020-05-06 13:15:00,162.53,162.61,162.53,162.61,1845.0,155.4163,155.4928,155.4163,155.4928,1845.0
2020-05-06 13:20:00,162.76,162.79,162.34,162.43,2900.0,155.6362,155.6649,155.2346,155.3207,2900.0
2020-05-06 13:25:00,162.67,162.8,162.6,162.64,5802.0,155.5502,155.6745,155.4832,155.5215,5802.0
2020-05-06 13:30:00,162.63,162.66,162.34,162.44,1325.0,155.5119,155.5406,155.2346,155.3302,1325.0
2020-05-06 13:35:00,162.39,162.54,162.39,162.47,3298.0,155.2824,155.4259,155.2824,155.3589,3298.0
2020-05-06 13:40:00,162.46,162.47,162.32,162.4,1650.0,155.3494,155.3589,155.2155,155.292,1650.0
2020-05-06 13:45:00,162.42,162.55,162.42,162.53,2057.0,155.3111,155.4354,155.3111,155.4163,2057.0
2020-05-06 13:50:00,162.47,162.52,162.34,162.41,2200.0,155.3589,155.4067,155.2346,155.3016,2200.0
2020-05-06 13:55:00,162.39,162.42,162.15,162.21,1450.0,155.2824,155.3111,155.0529,155.1103,1450.0
2020-05-06 14:00:00,162.21,162.21,161.8,161.89,3602.0,155.1103,155.1103,154.7183,154.8043,3602.0
2020-05-06 14:05:00,161.83,161.83,161.45,161.45,3602.0,154.7469,154.7469,154.3836,154.3836,3602.0
2020-05-06 14:10:00,161.53,161.67,161.02,161.12,3811.0,154.4601,154.5939,153.9724,154.068,3811.0
2020-05-06 14:15:00,161.18,161.4,161.18,161.4,400.0,154.1254,154.3358,154.1254,154.3358,400.0
2020-05-06 14:20:00,161.36,161.65,161.36,161.59,3424.0,154.2975,154.5748,154.2975,154.5174,3424.0
2020-05-06 14:25:00,161.58,161.65,161.07,161.13,2000.0,154.5079,154.5748,154.0202,154.0776,2000.0
2020-05-06 14:30:00,161.09,161.72,161.02,161.72,4890.0,154.0393,154.6418,153.9724,154.6418,4890.0
2020-05-06 14:35:00,161.74,162.0,161.69,161.86,6404.0,154.6609,154.9095,154.6131,154.7756,6404.0
2020-05-06 14:40:00,161.66,161.81,161.31,161.35,1903.0,154.5844,154.7278,154.2497,154.288,1903.0
2020-05-06 14:45:00,161.38,161.49,161.32,161.41,3859.0,154.3166,154.4218,154.2593,154.3453,3859.0
2020-05-06 14:50:00,161.4,161.4,160.98,160.98,5119.0,154.3358,154.3358,153.9341,153.9341,5119.0
2020-05-06 14:55:00,160.92,161.06,160.63,160.83,6789.0,153.8768,154.0106,153.5995,153.7907,6789.0
2020-05-06 15:00:00,160.79,160.84,160.57,160.65,3004.0,153.7525,153.8003,153.5421,153.6186,3004.0
2020-05-06 15:05:00,160.68,161.13,160.68,161.09,3100.0,153.6473,154.0776,153.6473,154.0393,3100.0
2020-05-06 15:10:00,161.1,161.26,160.95,161.02,2606.0,154.0489,154.2019,153.9055,153.9724,2606.0
2020-05-06 15:15:00,161.09,161.18,160.96,161.08,3700.0,154.0393,154.1254,153.915,154.0298,3700.0
2020-05-06 15:20:00,161.21,161.23,161.01,161.01,4038.0,154.1541,154.1732,153.9628,153.9628,4038.0
2020-05-06 15:25:00,161.02,161.05,160.68,160.73,4900.0,153.9724,154.0011,153.6473,153.6951,4900.0
2020-05-06 15:30:00,160.63,160.63,159.84,159.84,12329.0,153.5995,153.5995,152.844,152.844,12329.0
2020-05-06 15:35:00,159.87,160.18,159.78,159.81,7844.0,152.8727,153.1692,152.7867,152.8154,7844.0
2020-05-06 15:40:00,159.89,160.22,159.69,160.18,10267.0,152.8919,153.2074,152.7006,153.1692,10267.0
2020-05-06 15:45:00,160.23,160.23,159.6,159.61,12910.0,153.217,153.217,152.6145,152.6241,12910.0
2020-05-06 15:50:00,159.43,160.13,159.33,159.94,16750.0,152.452,153.1213,152.3564,152.9397,16750.0
2020-05-06 15:55:00,159.83,160.23,159.73,159.95,40713.0,152.8345,153.217,152.7389,152.9492,40713.0
2020-05-07 09:30:00,161.71,162.48,161.46,161.97,6853.0,154.6322,155.3685,154.3931,154.8808,6853.0
2020-05-07 09:35:00,161.42,161.43,160.51,160.51,1700.0,154.3549,154.3644,153.4847,153.4847,1700.0
2020-05-07 09:40:00,160.51,161.72,160.45,160.8,5949.0,153.4847,154.6418,153.4273,153.762,5949.0
2020-05-07 09:45:00,161.35,161.35,160.84,161.02,2000.0,154.288,154.288,153.8003,153.9724,2000.0
2020-05-07 09:50:00,161.4,161.92,161.3,161.69,1064.0,154.3358,154.833,154.2401,154.6131,1064.0
2020-05-07 09:55:00,161.74,161.74,161.58,161.74,700.0,154.6609,154.6609,154.5079,154.6609,700.0
2020-05-07 10:00:00,161.85,161.85,161.41,161.76,4560.0,154.7661,154.7661,154.3453,154.68,4560.0
2020-05-07 10:05:00,161.86,162.47,161.74,162.45,4000.0,154.7756,155.3589,154.6609,155.3398,4000.0
2020-05-07 10:10:00,162.46,162.61,161.67,161.87,5886.0,155.3494,155.4928,154.5939,154.7852,5886.0
2020-05-07 10:15:00,161.77,162.56,161.63,162.26,5179.0,154.6896,155.445,154.5557,155.1581,5179.0
2020-05-07 10:20:00,162.36,162.59,162.26,162.26,2586.0,155.2537,155.4737,155.1581,155.1581,2586.0
2020-05-07 10:25:00,162.25,162.51,162.08,162.31,5612.0,155.1486,155.3972,154.986,155.2059,5612.0
2020-05-07 10:30:00,162.29,162.79,162.29,162.68,9868.0,155.1868,155.6649,155.1868,155.5597,9868.0
2020-05-07 10:35:00,162.7,162.72,161.96,161.97,10416.0,155.5789,155.598,154.8713,154.8808,10416.0
2020-05-07 10:40:00,162.01,162.57,161.9,161.9,3542.0,154.9191,155.4546,154.8139,154.8139,3542.0
2020-05-07 10:45:00,161.79,162.29,161.6,161.6,9902.0,154.7087,155.1868,154.527,154.527,9902.0
2020-05-07 10:50:00,161.54,162.08,161.54,161.88,3232.0,154.4696,154.986,154.4696,154.7948,3232.0
2020-05-07 10:55:00,161.94,161.94,161.54,161.68,3070.0,154.8521,154.8521,154.4696,154.6035,3070.0
2020-05-07 11:00:00,161.63,161.63,161.38,161.51,2355.0,154.5557,154.5557,154.3166,154.4409,2355.0
2020-05-07 11:05:00,161.5,161.56,161.4,161.4,1880.0,154.4314,154.4888,154.3358,154.3358,1880.0
2020-05-07 11:10:00,161.39,161.57,161.25,161.38,2300.0,154.3262,154.4983,154.1923,154.3166,2300.0
2020-05-07 11:15:00,161.36,161.73,161.34,161.57,3508.0,154.2975,154.6513,154.2784,154.4983,3508.0
2020-05-07 11:20:00,161.43,161.65,161.43,161.58,3437.0,154.3644,154.5748,154.3644,154.5079,3437.0
2020-05-07 11:25:00,161.59,161.59,161.28,161.28,4341.0,154.5174,154.5174,154.221,154.221,4341.0
2020-05-07 11:30:00,161.28,161.36,161.15,161.24,1000.0,154.221,154.2975,154.0967,154.1828,1000.0
2020-05-07 11:35:00,161.3,161.4,161.27,161.4,1150.0,154.2401,154.3358,154.2115,154.3358,1150.0
2020-05-07 11:40:00,161.31,161.63,161.3,161.57,1601.0,154.2497,154.5557,154.2401,154.4983,1601.0
2020-05-07 11:45:00,161.62,161.8,161.42,161.42,1691.0,154.5461,154.7183,154.3549,154.3549,1691.0
2020-05-07 11:50:00,161.15,161.4,161.14,161.17,1900.0,154.0967,154.3358,154.0871,154.1158,1900.0
2020-05-07 11:55:00,161.14,161.29,161.13,161.29,1605.0,154.0871,154.2306,154.0776,154.2306,1605.0
2020-05-07 12:00:00,161.31,161.32,161.18,161.25,1821.0,154.2497,154.2593,154.1254,154.1923,1821.0
2020-05-07 12:05:00,161.17,161.49,161.16,161.49,2321.0,154.1158,154.4218,154.1063,154.4218,2321.0
2020-05-07 12:10:00,161.38,161.41,161.07,161.07,4528.0,154.3166,154.3453,154.0202,154.0202,4528.0
2020-05-07 12:15:00,161.24,161.24,161.16,161.24,300.0,154.1828,154.1828,154.1063,154.1828,300.0
2020-05-07 12:20:00,161.19,161.24,161.06,161.2,706.0,154.135,154.1828,154.0106,154.1445,706.0
2020-05-07 12:25:00,161.28,161.54,161.22,161.3,1650.0,154.221,154.4696,154.1636,154.2401,1650.0
2020-05-07 12:30:00,161.43,161.45,161.03,161.03,1610.0,154.3644,154.3836,153.982,153.982,1610.0
2020-05-07 12:35:00,160.81,161.19,160.81,161.08,1911.0,153.7716,154.135,153.7716,154.0298,1911.0
2020-05-07 12:40:00,161.07,161.3,161.07,161.19,1653.0,154.0202,154.2401,154.0202,154.135,1653.0
2020-05-07 12:45:00,161.19,161.35,161.07,161.12,3922.0,154.135,154.288,154.0202,154.068,3922.0
2020-05-07 12:50:00,161.12,161.16,161.01,161.11,2000.0,154.068,154.1063,153.9628,154.0585,2000.0
2020-05-07 12:55:00,161.15,161.2,160.99,161.18,2940.0,154.0967,154.1445,153.9437,154.1254,2940.0
2020-05-07 13:00:00,161.12,161.27,161.11,161.27,2000.0,154.068,154.2115,154.0585,154.2115,2000.0
2020-05-07 13:05:00,161.25,161.58,161.25,161.58,3224.0,154.1923,154.5079,154.1923,154.5079,3224.0
2020-05-07 13:10:00,161.6,161.63,161.43,161.47,2422.0,154.527,154.5557,154.3644,154.4027,2422.0
2020-05-07 13:15:00,161.43,161.49,161.36,161.36,1828.0,154.3644,154.4218,154.2975,154.2975,1828.0
2020-05-07 13:20:00,161.35,161.37,161.21,161.22,1987.0,154.288,154.3071,154.1541,154.1636,1987.0
2020-05-07 13:25:00,161.26,161.43,161.1,161.1,3905.0,154.2019,154.3644,154.0489,154.0489,3905.0
2020-05-07 13:30:00,161.16,161.5,161.16,161.47,1106.0,154.1063,154.4314,154.1063,154.4027,1106.0
2020-05-07 13:35:00,161.53,161.71,161.52,161.64,2069.0,154.4601,154.6322,154.4505,154.5653,2069.0
2020-05-07 13:40:00,161.7,161.7,161.5,161.69,1704.0,154.6226,154.6226,154.4314,154.6131,1704.0
2020-05-07 13:45:00,161.6,161.88,161.47,161.72,4580.0,154.527,154.7948,154.4027,154.6418,4580.0
2020-05-07 13:50:00,161.78,161.78,161.23,161.27,2000.0,154.6991,154.6991,154.1732,154.2115,2000.0
2020-05-07 13:55:00,161.41,161.41,160.96,160.96,1443.0,154.3453,154.3453,153.915,153.915,1443.0
2020-05-07 14:00:00,161.05,161.38,161.03,161.32,3005.0,154.0011,154.3166,153.982,154.2593,3005.0
2020-05-07 14:05:00,161.24,161.31,161.08,161.08,2006.0,154.1828,154.2497,154.0298,154.0298,2006.0
2020-05-07 14:10:00,161.1,161.31,161.05,161.31,3408.0,154.0489,154.2497,154.0011,154.2497,3408.0
2020-05-07 14:15:00,161.31,161.31,161.18,161.18,1121.0,154.2497,154.2497,154.1254,154.1254,1121.0
2020-05-07 14:20:00,161.22,161.22,160.85,160.85,3000.0,154.1636,154.1636,153.8098,153.8098,3000.0
2020-05-07 14:25:00,160.88,160.88,160.73,160.8,1893.0,153.8385,153.8385,153.6951,153.762,1893.0
2020-05-07 14:30:00,160.83,161.0,160.73,160.73,2300.0,153.7907,153.9533,153.6951,153.6951,2300.0
2020-05-07 14:35:00,160.77,160.85,160.77,160.82,1900.0,153.7333,153.8098,153.7333,153.7811,1900.0
2020-05-07 14:40:00,160.82,160.82,160.7,160.72,2194.0,153.7811,153.7811,153.6664,153.6855,2194.0
2020-05-07 14:45:00,160.73,160.83,160.63,160.83,1903.0,153.6951,153.7907,153.5995,153.7907,1903.0
2020-05-07 14:50:00,160.82,161.1,160.75,161.1,2920.0,153.7811,154.0489,153.7142,154.0489,2920.0
2020-05-07 14:55:00,161.03,161.21,161.02,161.2,3686.0,153.982,154.1541,153.9724,154.1445,3686.0
2020-05-07 15:00:00,161.05,161.33,160.96,161.33,2155.0,154.0011,154.2688,153.915,154.2688,2155.0
2020-05-07 15:05:00,161.34,161.6,161.34,161.46,7690.0,154.2784,154.527,154.2784,154.3931,7690.0
2020-05-07 15:10:00,161.47,161.51,161.16,161.22,2266.0,154.4027,154.4409,154.1063,154.1636,2266.0
2020-05-07 15:15:00,161.15,161.19,160.59,160.72,4083.0,154.0967,154.135,153.5612,153.6855,4083.0
2020-05-07 15:20:00,160.65,161.01,160.65,160.97,4059.0,153.6186,153.9628,153.6186,153.9246,4059.0
2020-05-07 15:25:00,160.96,161.11,160.96,161.01,3857.0,153.915,154.0585,153.915,153.9628,3857.0
2020-05-07 15:30:00,161.01,161.03,160.56,160.66,7763.0,153.9628,153.982,153.5325,153.6282,7763.0
2020-05-07 15:35:00,160.58,160.65,160.29,160.44,6271.0,153.5517,153.6186,153.2743,153.4178,6271.0
2020-05-07 15:40:00,160.38,160.45,160.04,160.19,7429.0,153.3604,153.4273,153.0353,153.1787,7429.0
2020-05-07 15:45:00,160.18,160.71,160.18,160.6,5803.0,153.1692,153.676,153.1692,153.5708,5803.0
2020-05-07 15:50:00,160.54,160.91,160.54,160.58,14430.0,153.5134,153.8672,153.5134,153.5517,14430.0
2020-05-07 15:55:00,160.72,160.77,160.48,160.73,25820.0,153.6855,153.7333,153.456,153.6951,25820.0
2020-05-08 09:30:00,161.91,163.0,161.81,161.81,8412.0,154.8234,155.8657,154.7278,154.7278,8412.0
2020-05-08 09:35:00,161.45,161.82,160.88,161.82,2650.0,154.3836,154.7374,153.8385,154.7374,2650.0
2020-05-08 09:40:00,161.82,162.13,161.49,161.66,4023.0,154.7374,155.0338,154.4218,154.5844,4023.0
2020-05-08 09:45:00,161.99,162.34,161.99,162.28,1305.0,154.8999,155.2346,154.8999,155.1772,1305.0
2020-05-08 09:50:00,162.16,162.64,161.94,162.59,6676.0,155.0625,155.5215,154.8521,155.4737,6676.0
2020-05-08 09:55:00,162.71,163.01,162.5,162.66,8269.0,155.5884,155.8753,155.3876,155.5406,8269.0
2020-05-08 10:00:00,162.65,163.27,162.65,163.13,2743.0,155.5311,156.1239,155.5311,155.99,2743.0
2020-05-08 10:05:00,163.0,163.53,162.79,163.17,9551.0,155.8657,156.3725,155.6649,156.0283,9551.0
2020-05-08 10:10:00,163.1,163.12,162.72,162.87,3000.0,155.9614,155.9805,155.598,155.7414,3000.0
2020-05-08 10:15:00,162.74,163.03,162.61,163.03,3346.0,155.6171,155.8944,155.4928,155.8944,3346.0
2020-05-08 10:20:00,163.05,163.05,162.67,162.95,4655.0,155.9135,155.9135,155.5502,155.8179,4655.0
2020-05-08 10:25:00,162.96,163.79,162.96,163.47,2624.0,155.8275,156.6212,155.8275,156.3152,2624.0
2020-05-08 10:30:00,163.35,163.41,163.17,163.34,1500.0,156.2004,156.2578,156.0283,156.1909,1500.0
2020-05-08 10:35:00,163.27,163.52,163.27,163.52,1253.0,156.1239,156.363,156.1239,156.363,1253.0
2020-05-08 10:40:00,163.44,163.44,163.11,163.11,4176.0,156.2865,156.2865,155.9709,155.9709,4176.0
2020-05-08 10:45:00,163.14,163.14,162.82,162.82,3541.0,155.9996,155.9996,155.6936,155.6936,3541.0
2020-05-08 10:50:00,162.99,163.04,162.71,162.71,2150.0,155.8562,155.904,155.5884,155.5884,2150.0
2020-05-08 10:55:00,162.75,162.82,162.62,162.78,1100.0,155.6267,155.6936,155.5024,155.6554,1100.0
2020-05-08 11:00:00,162.78,162.86,162.4,162.57,13563.0,155.6554,155.7319,155.292,155.4546,13563.0
2020-05-08 11:05:00,162.5,163.22,162.5,163.18,2050.0,155.3876,156.0761,155.3876,156.0379,2050.0
2020-05-08 11:10:00,163.06,163.33,163.0,163.31,1204.0,155.9231,156.1813,155.8657,156.1622,1204.0
2020-05-08 11:15:00,163.32,163.44,163.15,163.17,2801.0,156.1717,156.2865,156.0092,156.0283,2801.0
2020-05-08 11:20:00,163.12,163.34,163.03,163.34,4532.0,155.9805,156.1909,155.8944,156.1909,4532.0
2020-05-08 11:25:00,163.28,163.28,163.18,163.18,1100.0,156.1335,156.1335,156.0379,156.0379,1100.0
2020-05-08 11:30:00,163.24,163.44,163.24,163.39,4601.0,156.0952,156.2865,156.0952,156.2387,4601.0
2020-05-08 11:35:00,163.44,163.44,163.26,163.28,2300.0,156.2865,156.2865,156.1144,156.1335,2300.0
2020-05-08 11:40:00,163.33,163.59,163.33,163.59,2428.0,156.1813,156.4299,156.1813,156.4299,2428.0
2020-05-08 11:45:00,163.68,163.69,163.56,163.67,1501.0,156.516,156.5255,156.4012,156.5064,1501.0
2020-05-08 11:50:00,163.66,163.71,163.64,163.64,1113.0,156.4968,156.5447,156.4777,156.4777,1113.0
2020-05-08 11:55:00,163.73,163.83,163.29,163.43,6831.0,156.5638,156.6594,156.143,156.2769,6831.0
2020-05-08 12:00:00,163.55,163.63,163.32,163.63,3100.0,156.3917,156.4682,156.1717,156.4682,3100.0
2020-05-08 12:05:00,163.49,163.67,163.49,163.67,2731.0,156.3343,156.5064,156.3343,156.5064,2731.0
2020-05-08 12:10:00,163.5,163.67,163.5,163.67,1001.0,156.3438,156.5064,156.3438,156.5064,1001.0
2020-05-08 12:15:00,163.79,163.79,163.58,163.7,700.0,156.6212,156.6212,156.4203,156.5351,700.0
2020-05-08 12:20:00,163.72,163.92,163.58,163.85,1821.0,156.5542,156.7455,156.4203,156.6785,1821.0
2020-05-08 12:25:00,163.84,164.01,163.84,163.93,2882.0,156.669,156.8315,156.669,156.755,2882.0
2020-05-08 12:30:00,164.1,165.28,164.1,165.21,40847.0,156.9176,158.0459,156.9176,157.979,40847.0
2020-05-08 12:35:00,165.16,165.39,164.97,165.37,3401.0,157.9312,158.1511,157.7495,158.132,3401.0
2020-05-08 12:40:00,165.47,165.47,165.19,165.45,2900.0,158.2276,158.2276,157.9599,158.2085,2900.0
2020-05-08 12:45:00,165.45,165.45,165.16,165.26,3543.0,158.2085,158.2085,157.9312,158.0268,3543.0
2020-05-08 12:50:00,165.31,165.32,165.01,165.09,3482.0,158.0746,158.0842,157.7878,157.8643,3482.0
2020-05-08 12:55:00,165.09,165.1,165.0,165.0,2951.0,157.8643,157.8738,157.7782,157.7782,2951.0
2020-05-08 13:00:00,165.08,165.08,164.79,164.79,2727.0,157.8547,157.8547,157.5774,157.5774,2727.0
2020-05-08 13:05:00,164.81,164.81,164.53,164.57,5088.0,157.5965,157.5965,157.3288,157.367,5088.0
2020-05-08 13:10:00,164.59,164.76,164.52,164.58,2205.0,157.3861,157.5487,157.3192,157.3766,2205.0
2020-05-08 13:15:00,164.58,164.58,164.35,164.52,1641.0,157.3766,157.3766,157.1566,157.3192,1641.0
2020-05-08 13:20:00,164.46,164.54,164.0,164.0,6649.0,157.2618,157.3383,156.822,156.822,6649.0
2020-05-08 13:25:00,163.95,163.95,163.77,163.83,2254.0,156.7742,156.7742,156.602,156.6594,2254.0
2020-05-08 13:30:00,163.85,163.95,163.76,163.77,2341.0,156.6785,156.7742,156.5925,156.602,2341.0
2020-05-08 13:35:00,163.89,163.9,163.72,163.73,1266.0,156.7168,156.7263,156.5542,156.5638,1266.0
2020-05-08 13:40:00,163.64,163.69,163.41,163.42,2129.0,156.4777,156.5255,156.2578,156.2673,2129.0
2020-05-08 13:45:00,163.41,163.41,163.16,163.2,2139.0,156.2578,156.2578,156.0187,156.057,2139.0
2020-05-08 13:50:00,163.26,163.45,163.19,163.36,2783.0,156.1144,156.296,156.0474,156.21,2783.0
2020-05-08 13:55:00,163.47,163.51,163.37,163.44,1660.0,156.3152,156.3534,156.2195,156.2865,1660.0
2020-05-08 14:00:00,163.38,163.4,163.05,163.06,2100.0,156.2291,156.2482,155.9135,155.9231,2100.0
2020-05-08 14:05:00,163.09,163.23,163.02,163.19,1300.0,155.9518,156.0857,155.8849,156.0474,1300.0
2020-05-08 14:10:00,163.18,163.21,162.87,163.01,4346.0,156.0379,156.0665,155.7414,155.8753,4346.0
2020-05-08 14:15:00,162.92,162.92,162.79,162.79,720.0,155.7892,155.7892,155.6649,155.6649,720.0
2020-05-08 14:20:00,162.82,163.0,162.81,162.89,2100.0,155.6936,155.8657,155.684,155.7605,2100.0
2020-05-08 14:25:00,162.88,162.88,162.73,162.8,900.0,155.751,155.751,155.6076,155.6745,900.0
2020-05-08 14:30:00,162.87,162.93,162.8,162.81,1500.0,155.7414,155.7988,155.6745,155.684,1500.0
2020-05-08 14:35:00,162.8,162.8,162.44,162.47,1810.0,155.6745,155.6745,155.3302,155.3589,1810.0
2020-05-08 14:40:00,162.5,162.64,162.43,162.53,5095.0,155.3876,155.5215,155.3207,155.4163,5095.0
2020-05-08 14:45:00,162.53,162.72,162.52,162.63,1523.0,155.4163,155.598,155.4067,155.5119,1523.0
2020-05-08 14:50:00,162.6,162.77,162.6,162.65,2500.0,155.4832,155.6458,155.4832,155.5311,2500.0
2020-05-08 14:55:00,162.63,162.99,162.63,162.71,3619.0,155.5119,155.8562,155.5119,155.5884,3619.0
2020-05-08 15:00:00,162.73,162.99,162.73,162.86,2314.0,155.6076,155.8562,155.6076,155.7319,2314.0
2020-05-08 15:05:00,162.97,162.97,162.64,162.64,3444.0,155.837,155.837,155.5215,155.5215,3444.0
2020-05-08 15:10:00,162.59,162.69,162.44,162.51,1810.0,155.4737,155.5693,155.3302,155.3972,1810.0
2020-05-08 15:15:00,162.54,162.58,162.36,162.57,3058.0,155.4259,155.4641,155.2537,155.4546,3058.0
2020-05-08 15:20:00,162.59,162.65,162.37,162.52,4725.0,155.4737,155.5311,155.2633,155.4067,4725.0
2020-05-08 15:25:00,162.53,162.62,162.34,162.47,4090.0,155.4163,155.5024,155.2346,155.3589,4090.0
2020-05-08 15:30:00,162.5,162.69,162.41,162.66,4705.0,155.3876,155.5693,155.3016,155.5406,4705.0
2020-05-08 15:35:00,162.66,162.8,162.53,162.68,8117.0,155.5406,155.6745,155.4163,155.5597,8117.0
2020-05-08 15:40:00,162.68,162.82,162.53,162.58,4900.0,155.5597,155.6936,155.4163,155.4641,4900.0
2020-05-08 15:45:00,162.52,162.8,162.47,162.75,7448.0,155.4067,155.6745,155.3589,155.6267,7448.0
2020-05-08 15:50:00,162.8,163.11,162.55,162.68,21449.0,155.6745,155.9709,155.4354,155.5597,21449.0
2020-05-08 15:55:00,162.66,162.74,162.33,162.38,23388.0,155.5406,155.6171,155.2251,155.2729,23388.0
2020-05-11 09:30:00,160.96,162.39,160.96,162.39,20628.0,153.915,155.2824,153.915,155.2824,20628.0
2020-05-11 09:35:00,162.49,163.92,162.21,163.68,4896.0,155.3781,156.7455,155.1103,156.516,4896.0
2020-05-11 09:40:00,163.79,164.04,163.36,164.04,4176.0,156.6212,156.8602,156.21,156.8602,4176.0
2020-05-11 09:45:00,163.93,166.0,163.93,165.32,40776.0,156.755,158.7344,156.755,158.0842,40776.0
2020-05-11 09:50:00,165.33,165.51,164.7,165.32,10923.0,158.0938,158.2659,157.4913,158.0842,10923.0
2020-05-11 09:55:00,165.29,165.74,164.99,165.63,9650.0,158.0555,158.4858,157.7686,158.3806,9650.0
2020-05-11 10:00:00,165.6,167.4,165.6,167.24,35035.0,158.3519,160.0732,158.3519,159.9202,35035.0
2020-05-11 10:05:00,167.34,167.67,167.33,167.65,9281.0,160.0158,160.3313,160.0062,160.3122,9281.0
2020-05-11 10:10:00,167.88,168.29,167.32,167.46,18675.0,160.5321,160.9242,159.9967,160.1305,18675.0
2020-05-11 10:15:00,167.64,167.71,167.25,167.51,7470.0,160.3026,160.3696,159.9297,160.1783,7470.0
2020-05-11 10:20:00,167.41,167.82,167.31,167.58,10967.0,160.0827,160.4748,159.9871,160.2453,10967.0
2020-05-11 10:25:00,167.63,167.81,166.98,167.02,7206.0,160.2931,160.4652,159.6715,159.7098,7206.0
2020-05-11 10:30:00,167.0,167.96,166.87,167.76,15720.0,159.6907,160.6086,159.5663,160.4174,15720.0
2020-05-11 10:35:00,167.7,167.8,166.98,167.27,9809.0,160.36,160.4556,159.6715,159.9488,9809.0
2020-05-11 10:40:00,167.17,167.45,167.11,167.44,3465.0,159.8532,160.121,159.7958,160.1114,3465.0
2020-05-11 10:45:00,167.44,167.66,167.19,167.31,20354.0,160.1114,160.3218,159.8723,159.9871,20354.0
2020-05-11 10:50:00,167.31,167.42,167.2,167.2,2360.0,159.9871,160.0923,159.8819,159.8819,2360.0
2020-05-11 10:55:00,167.18,167.2,166.42,166.73,9364.0,159.8628,159.8819,159.136,159.4325,9364.0
2020-05-11 11:00:00,166.75,166.89,166.65,166.66,3556.0,159.4516,159.5855,159.356,159.3655,3556.0
2020-05-11 11:05:00,166.72,167.04,166.5,167.0,5745.0,159.4229,159.7289,159.2125,159.6907,5745.0
2020-05-11 11:10:00,166.96,167.11,166.48,166.49,7469.0,159.6524,159.7958,159.1934,159.203,7469.0
2020-05-11 11:15:00,166.58,167.07,166.48,166.89,3794.0,159.289,159.7576,159.1934,159.5855,3794.0
2020-05-11 11:20:00,166.98,167.29,166.96,167.25,3505.0,159.6715,159.968,159.6524,159.9297,3505.0
2020-05-11 11:25:00,167.15,167.62,167.11,167.44,6214.0,159.8341,160.2835,159.7958,160.1114,6214.0
2020-05-11 11:30:00,167.33,167.33,167.03,167.21,2526.0,160.0062,160.0062,159.7193,159.8915,2526.0
2020-05-11 11:35:00,167.31,167.69,167.31,167.53,15728.0,159.9871,160.3505,159.9871,160.1975,15728.0
2020-05-11 11:40:00,167.44,167.59,167.32,167.57,3847.0,160.1114,160.2548,159.9967,160.2357,3847.0
2020-05-11 11:45:00,167.63,168.19,167.63,168.19,5900.0,160.2931,160.8286,160.2931,160.8286,5900.0
2020-05-11 11:50:00,168.27,168.36,167.86,167.94,5564.0,160.9051,160.9911,160.513,160.5895,5564.0
2020-05-11 11:55:00,168.2,168.58,168.17,168.32,6089.0,160.8381,161.2015,160.8094,160.9529,6089.0
2020-05-11 12:00:00,168.31,168.45,168.28,168.45,1875.0,160.9433,161.0772,160.9146,161.0772,1875.0
2020-05-11 12:05:00,168.42,168.73,168.37,168.64,11028.0,161.0485,161.3449,161.0007,161.2589,11028.0
2020-05-11 12:10:00,168.69,168.85,168.6,168.72,2947.0,161.3067,161.4597,161.2206,161.3354,2947.0
2020-05-11 12:15:00,168.79,169.14,168.74,169.05,6871.0,161.4023,161.737,161.3545,161.6509,6871.0
2020-05-11 12:20:00,169.13,169.55,169.08,169.47,5302.0,161.7274,162.129,161.6796,162.0526,5302.0
2020-05-11 12:25:00,169.3,169.6,169.27,169.51,3004.0,161.89,162.1769,161.8613,162.0908,3004.0
2020-05-11 12:30:00,169.51,170.0,169.51,169.99,10017.0,162.0908,162.5594,162.0908,162.5498,10017.0
2020-05-11 12:35:00,170.0,170.31,169.93,170.0,7416.0,162.5594,162.8558,162.4924,162.5594,7416.0
2020-05-11 12:40:00,169.97,170.15,169.9,170.05,3118.0,162.5307,162.7028,162.4637,162.6072,3118.0
2020-05-11 12:45:00,170.14,170.62,170.14,170.62,6511.0,162.6932,163.1522,162.6932,163.1522,6511.0
2020-05-11 12:50:00,170.67,170.67,170.19,170.55,7652.0,163.2,163.2,162.741,163.0853,7652.0
2020-05-11 12:55:00,170.61,170.96,170.6,170.83,3100.0,163.1427,163.4773,163.1331,163.353,3100.0
2020-05-11 13:00:00,170.94,170.95,170.78,170.88,5718.0,163.4582,163.4678,163.3052,163.4008,5718.0
2020-05-11 13:05:00,170.82,171.36,170.81,171.13,7303.0,163.3435,163.8598,163.3339,163.6399,7303.0
2020-05-11 13:10:00,171.15,171.15,170.97,171.02,3900.0,163.659,163.659,163.4869,163.5347,3900.0
2020-05-11 13:15:00,171.02,171.05,170.82,171.05,3019.0,163.5347,163.5634,163.3435,163.5634,3019.0
2020-05-11 13:20:00,171.1,171.12,170.86,171.02,6017.0,163.6112,163.6303,163.3817,163.5347,6017.0
2020-05-11 13:25:00,171.04,171.1,170.92,170.92,4467.0,163.5538,163.6112,163.4391,163.4391,4467.0
2020-05-11 13:30:00,170.99,171.08,170.53,170.54,8452.0,163.506,163.5921,163.0662,163.0757,8452.0
2020-05-11 13:35:00,170.54,171.17,170.54,171.06,12389.0,163.0757,163.6781,163.0757,163.573,12389.0
2020-05-11 13:40:00,171.0,171.34,170.93,171.17,4088.0,163.5156,163.8407,163.4486,163.6781,4088.0
2020-05-11 13:45:00,171.18,171.32,171.11,171.18,6194.0,163.6877,163.8216,163.6208,163.6877,6194.0
2020-05-11 13:50:00,171.22,171.69,171.19,171.57,5632.0,163.726,164.1754,163.6973,164.0606,5632.0
2020-05-11 13:55:00,171.68,171.68,171.33,171.33,2151.0,164.1658,164.1658,163.8311,163.8311,2151.0
2020-05-11 14:00:00,171.29,171.42,170.91,170.95,3606.0,163.7929,163.9172,163.4295,163.4678,3606.0
2020-05-11 14:05:00,170.9,170.99,170.86,170.89,2217.0,163.42,163.506,163.3817,163.4104,2217.0
2020-05-11 14:10:00,170.85,170.85,170.45,170.45,3918.0,163.3721,163.3721,162.9897,162.9897,3918.0
2020-05-11 14:15:00,170.5,170.5,169.86,169.88,8405.0,163.0375,163.0375,162.4255,162.4446,8405.0
2020-05-11 14:20:00,169.82,170.48,169.78,170.47,2336.0,162.3872,163.0183,162.349,163.0088,2336.0
2020-05-11 14:25:00,170.49,170.58,169.83,170.0,5764.0,163.0279,163.114,162.3968,162.5594,5764.0
2020-05-11 14:30:00,170.0,170.0,169.66,169.96,11422.0,162.5594,162.5594,162.2342,162.5211,11422.0
2020-05-11 14:35:00,169.97,170.5,169.95,170.47,4183.0,162.5307,163.0375,162.5115,163.0088,4183.0
2020-05-11 14:40:00,170.41,170.56,170.4,170.56,4105.0,162.9514,163.0948,162.9418,163.0948,4105.0
2020-05-11 14:45:00,170.66,170.79,170.64,170.65,2704.0,163.1905,163.3148,163.1713,163.1809,2704.0
2020-05-11 14:50:00,170.64,170.8,170.61,170.68,3851.0,163.1713,163.3243,163.1427,163.2096,3851.0
2020-05-11 14:55:00,170.67,171.0,170.44,170.44,6411.0,163.2,163.5156,162.9801,162.9801,6411.0
2020-05-11 15:00:00,170.5,171.05,170.5,171.0,5376.0,163.0375,163.5634,163.0375,163.5156,5376.0
2020-05-11 15:05:00,171.04,171.13,170.58,170.69,6899.0,163.5538,163.6399,163.114,163.2192,6899.0
2020-05-11 15:10:00,170.74,170.74,170.21,170.22,10216.0,163.267,163.267,162.7602,162.7697,10216.0
2020-05-11 15:15:00,170.19,170.36,170.05,170.17,5618.0,162.741,162.9036,162.6072,162.7219,5618.0
2020-05-11 15:20:00,170.28,170.38,170.0,170.23,7523.0,162.8271,162.9227,162.5594,162.7793,7523.0
2020-05-11 15:25:00,170.24,170.27,169.67,169.67,12246.0,162.7888,162.8175,162.2438,162.2438,12246.0
2020-05-11 15:30:00,169.72,169.84,169.44,169.68,13816.0,162.2916,162.4064,162.0239,162.2534,13816.0
2020-05-11 15:35:00,169.68,169.89,169.53,169.72,13030.0,162.2534,162.4542,162.1099,162.2916,13030.0
2020-05-11 15:40:00,169.8,169.9,169.52,169.77,16082.0,162.3681,162.4637,162.1004,162.3394,16082.0
2020-05-11 15:45:00,169.79,169.97,169.21,169.21,22943.0,162.3585,162.5307,161.8039,161.8039,22943.0
2020-05-11 15:50:00,169.32,169.68,169.08,169.56,25828.0,161.9091,162.2534,161.6796,162.1386,25828.0
2020-05-11 15:55:00,169.59,169.78,169.16,169.36,46283.0,162.1673,162.349,161.7561,161.9474,46283.0
2020-05-12 09:30:00,170.5,171.97,170.11,171.96,23342.0,163.0375,164.4431,162.6645,164.4336,23342.0
2020-05-12 09:35:00,171.9,172.06,169.49,169.49,19917.0,164.3762,164.5292,162.0717,162.0717,19917.0
2020-05-12 09:40:00,169.43,170.32,169.42,170.25,8141.0,162.0143,162.8653,162.0047,162.7984,8141.0
2020-05-12 09:45:00,170.32,170.93,170.2,170.87,6170.0,162.8653,163.4486,162.7506,163.3913,6170.0
2020-05-12 09:50:00,170.86,170.95,169.97,170.29,7277.0,163.3817,163.4678,162.5307,162.8367,7277.0
2020-05-12 09:55:00,170.21,170.7,170.16,170.55,5848.0,162.7602,163.2287,162.7124,163.0853,5848.0
2020-05-12 10:00:00,170.66,170.83,170.35,170.52,3208.0,163.1905,163.353,162.894,163.0566,3208.0
2020-05-12 10:05:00,170.65,170.8,170.47,170.56,5754.0,163.1809,163.3243,163.0088,163.0948,5754.0
2020-05-12 10:10:00,170.71,170.8,169.91,169.99,4729.0,163.2383,163.3243,162.4733,162.5498,4729.0
2020-05-12 10:15:00,170.07,170.17,169.44,169.44,4315.0,162.6263,162.7219,162.0239,162.0239,4315.0
2020-05-12 10:20:00,169.44,169.58,169.42,169.42,2100.0,162.0239,162.1577,162.0047,162.0047,2100.0
2020-05-12 10:25:00,169.58,169.75,169.29,169.47,4448.0,162.1577,162.3203,161.8804,162.0526,4448.0
2020-05-12 10:30:00,169.48,170.03,169.42,169.91,7626.0,162.0621,162.588,162.0047,162.4733,7626.0
2020-05-12 10:35:00,170.39,170.67,170.32,170.44,3885.0,162.9323,163.2,162.8653,162.9801,3885.0
2020-05-12 10:40:00,170.44,170.61,170.11,170.52,4096.0,162.9801,163.1427,162.6645,163.0566,4096.0
2020-05-12 10:45:00,170.53,170.66,170.16,170.16,4049.0,163.0662,163.1905,162.7124,162.7124,4049.0
2020-05-12 10:50:00,170.44,170.72,170.44,170.56,2100.0,162.9801,163.2478,162.9801,163.0948,2100.0
2020-05-12 10:55:00,170.56,170.83,170.55,170.6,2349.0,163.0948,163.353,163.0853,163.1331,2349.0
2020-05-12 11:00:00,170.45,170.63,170.25,170.44,3196.0,162.9897,163.1618,162.7984,162.9801,3196.0
2020-05-12 11:05:00,170.55,170.62,170.38,170.54,1500.0,163.0853,163.1522,162.9227,163.0757,1500.0
2020-05-12 11:10:00,170.65,170.65,170.36,170.56,2328.0,163.1809,163.1809,162.9036,163.0948,2328.0
2020-05-12 11:15:00,170.52,170.56,170.41,170.45,1550.0,163.0566,163.0948,162.9514,162.9897,1550.0
2020-05-12 11:20:00,170.5,170.75,170.4,170.4,2900.0,163.0375,163.2765,162.9418,162.9418,2900.0
2020-05-12 11:25:00,170.58,170.58,170.33,170.33,1400.0,163.114,163.114,162.8749,162.8749,1400.0
2020-05-12 11:30:00,170.52,170.62,170.3,170.3,1726.0,163.0566,163.1522,162.8462,162.8462,1726.0
2020-05-12 11:35:00,170.29,170.59,170.29,170.38,900.0,162.8367,163.1235,162.8367,162.9227,900.0
2020-05-12 11:40:00,170.38,170.4,170.28,170.28,900.0,162.9227,162.9418,162.8271,162.8271,900.0
2020-05-12 11:45:00,170.34,170.34,170.1,170.1,920.0,162.8845,162.8845,162.655,162.655,920.0
2020-05-12 11:50:00,170.03,170.42,170.03,170.42,1900.0,162.588,162.961,162.588,162.961,1900.0
2020-05-12 11:55:00,170.53,170.69,170.47,170.61,2550.0,163.0662,163.2192,163.0088,163.1427,2550.0
2020-05-12 12:00:00,170.61,170.72,170.5,170.55,3150.0,163.1427,163.2478,163.0375,163.0853,3150.0
2020-05-12 12:05:00,170.48,170.48,170.09,170.09,601.0,163.0183,163.0183,162.6454,162.6454,601.0
2020-05-12 12:10:00,170.41,170.53,170.04,170.04,1600.0,162.9514,163.0662,162.5976,162.5976,1600.0
2020-05-12 12:15:00,170.05,170.4,169.91,170.33,4888.0,162.6072,162.9418,162.4733,162.8749,4888.0
2020-05-12 12:20:00,170.4,170.51,170.26,170.5,4000.0,162.9418,163.047,162.808,163.0375,4000.0
2020-05-12 12:25:00,170.59,170.66,170.47,170.47,2463.0,163.1235,163.1905,163.0088,163.0088,2463.0
2020-05-12 12:30:00,170.49,170.55,170.25,170.25,2000.0,163.0279,163.0853,162.7984,162.7984,2000.0
2020-05-12 12:35:00,170.27,170.61,170.07,170.51,3100.0,162.8175,163.1427,162.6263,163.047,3100.0
2020-05-12 12:40:00,170.47,170.47,170.25,170.47,1700.0,163.0088,163.0088,162.7984,163.0088,1700.0
2020-05-12 12:45:00,170.47,170.57,170.25,170.51,3018.0,163.0088,163.1044,162.7984,163.047,3018.0
2020-05-12 12:50:00,170.43,170.56,170.37,170.56,4008.0,162.9705,163.0948,162.9132,163.0948,4008.0
2020-05-12 12:55:00,170.6,170.65,170.5,170.53,3344.0,163.1331,163.1809,163.0375,163.0662,3344.0
2020-05-12 13:00:00,170.5,170.51,170.23,170.26,3943.0,163.0375,163.047,162.7793,162.808,3943.0
2020-05-12 13:05:00,170.45,170.8,170.45,170.76,6999.0,162.9897,163.3243,162.9897,163.2861,6999.0
2020-05-12 13:10:00,170.7,170.93,170.57,170.59,4434.0,163.2287,163.4486,163.1044,163.1235,4434.0
2020-05-12 13:15:00,170.54,170.54,170.37,170.44,840.0,163.0757,163.0757,162.9132,162.9801,840.0
2020-05-12 13:20:00,170.3,170.49,170.21,170.31,1900.0,162.8462,163.0279,162.7602,162.8558,1900.0
2020-05-12 13:25:00,170.26,170.49,170.11,170.31,4700.0,162.808,163.0279,162.6645,162.8558,4700.0
2020-05-12 13:30:00,170.33,170.5,170.33,170.5,2200.0,162.8749,163.0375,162.8749,163.0375,2200.0
2020-05-12 13:35:00,170.52,171.18,170.52,171.18,4458.0,163.0566,163.6877,163.0566,163.6877,4458.0
2020-05-12 13:40:00,171.09,171.09,170.86,170.87,3311.0,163.6016,163.6016,163.3817,163.3913,3311.0
2020-05-12 13:45:00,171.03,171.17,171.0,171.15,1407.0,163.5443,163.6781,163.5156,163.659,1407.0
2020-05-12 13:50:00,171.18,171.61,171.18,171.61,3901.0,163.6877,164.0989,163.6877,164.0989,3901.0
2020-05-12 13:55:00,171.54,171.65,171.35,171.47,4040.0,164.0319,164.1371,163.8503,163.965,4040.0
2020-05-12 14:00:00,171.51,171.54,171.31,171.33,4004.0,164.0033,164.0319,163.812,163.8311,4004.0
2020-05-12 14:05:00,171.36,171.39,171.05,171.11,3601.0,163.8598,163.8885,163.5634,163.6208,3601.0
2020-05-12 14:10:00,171.02,171.04,170.76,170.78,2709.0,163.5347,163.5538,163.2861,163.3052,2709.0
2020-05-12 14:15:00,170.82,170.9,170.17,170.38,6849.0,163.3435,163.42,162.7219,162.9227,6849.0
2020-05-12 14:20:00,170.45,170.58,170.41,170.56,1493.0,162.9897,163.114,162.9514,163.0948,1493.0
2020-05-12 14:25:00,170.54,170.73,170.38,170.47,5897.0,163.0757,163.2574,162.9227,163.0088,5897.0
2020-05-12 14:30:00,170.3,170.39,170.04,170.22,3828.0,162.8462,162.9323,162.5976,162.7697,3828.0
2020-05-12 14:35:00,170.22,170.36,170.17,170.36,1599.0,162.7697,162.9036,162.7219,162.9036,1599.0
2020-05-12 14:40:00,170.37,170.48,170.0,170.3,3172.0,162.9132,163.0183,162.5594,162.8462,3172.0
2020-05-12 14:45:00,170.27,170.39,170.14,170.14,3685.0,162.8175,162.9323,162.6932,162.6932,3685.0
2020-05-12 14:50:00,170.15,170.56,170.11,170.56,5790.0,162.7028,163.0948,162.6645,163.0948,5790.0
2020-05-12 14:55:00,170.46,170.68,170.28,170.59,3722.0,162.9992,163.2096,162.8271,163.1235,3722.0
2020-05-12 15:00:00,170.56,170.59,169.85,169.85,6452.0,163.0948,163.1235,162.4159,162.4159,6452.0
2020-05-12 15:05:00,169.85,170.08,169.25,169.25,5109.0,162.4159,162.6359,161.8422,161.8422,5109.0
2020-05-12 15:10:00,169.16,169.33,168.83,168.83,8269.0,161.7561,161.9187,161.4406,161.4406,8269.0
2020-05-12 15:15:00,168.89,169.26,168.85,169.16,6086.0,161.4979,161.8517,161.4597,161.7561,6086.0
2020-05-12 15:20:00,169.09,169.09,168.62,168.62,3602.0,161.6892,161.6892,161.2398,161.2398,3602.0
2020-05-12 15:25:00,168.64,168.69,168.33,168.49,6806.0,161.2589,161.3067,160.9624,161.1154,6806.0
2020-05-12 15:30:00,168.55,168.7,168.2,168.2,7548.0,161.1728,161.3163,160.8381,160.8381,7548.0
2020-05-12 15:35:00,168.2,168.44,168.1,168.25,11018.0,160.8381,161.0676,160.7425,160.8859,11018.0
2020-05-12 15:40:00,168.32,168.41,167.76,167.79,11375.0,160.9529,161.0389,160.4174,160.4461,11375.0
2020-05-12 15:45:00,167.73,168.14,167.63,167.86,13935.0,160.3887,160.7808,160.2931,160.513,13935.0
2020-05-12 15:50:00,167.79,167.81,167.33,167.68,24021.0,160.4461,160.4652,160.0062,160.3409,24021.0
2020-05-12 15:55:00,167.73,167.89,167.16,167.17,44099.0,160.3887,160.5417,159.8437,159.8532,44099.0
2020-05-13 09:30:00,166.26,167.4,165.85,166.08,13880.0,159.3603,160.453,158.9673,159.1877,13880.0
2020-05-13 09:35:00,166.31,166.6,165.75,166.12,7198.0,159.4082,159.6862,158.8714,159.2261,7198.0
2020-05-13 09:40:00,166.26,166.48,165.65,166.26,3886.0,159.3603,159.5711,158.7756,159.3603,3886.0
2020-05-13 09:45:00,166.04,166.56,165.99,166.45,8514.0,159.1494,159.6478,159.1015,159.5424,8514.0
2020-05-13 09:50:00,166.42,166.67,166.05,166.06,6655.0,159.5136,159.7533,159.159,159.1686,6655.0
2020-05-13 09:55:00,166.26,166.56,166.08,166.08,6629.0,159.3603,159.6478,159.1877,159.1877,6629.0
2020-05-13 10:00:00,166.32,166.81,166.2,166.76,6388.0,159.4178,159.8874,159.3028,159.8395,6388.0
2020-05-13 10:05:00,166.69,166.91,166.45,166.47,1850.0,159.7724,159.9833,159.5424,159.5616,1850.0
2020-05-13 10:10:00,166.51,166.53,166.23,166.49,1600.0,159.5999,159.6191,159.3315,159.5807,1600.0
2020-05-13 10:15:00,166.42,166.42,166.1,166.37,3300.0,159.5136,159.5136,159.2069,159.4657,3300.0
2020-05-13 10:20:00,166.26,166.97,166.26,166.96,4025.0,159.3603,160.0408,159.3603,160.0312,4025.0
2020-05-13 10:25:00,166.94,168.15,166.94,167.79,8537.0,160.012,161.1718,160.012,160.8268,8537.0
2020-05-13 10:30:00,167.9,168.44,167.89,168.44,2415.0,160.9322,161.4498,160.9226,161.4498,2415.0
2020-05-13 10:35:00,168.27,168.55,168.0,168.55,7556.0,161.2869,161.5552,161.0281,161.5552,7556.0
2020-05-13 10:40:00,168.51,168.66,168.44,168.5,1800.0,161.5169,161.6607,161.4498,161.5073,1800.0
2020-05-13 10:45:00,168.35,168.41,167.89,168.3,2100.0,161.3635,161.421,160.9226,161.3156,2100.0
2020-05-13 10:50:00,168.33,168.48,168.1,168.31,1975.0,161.3444,161.4881,161.1239,161.3252,1975.0
2020-05-13 10:55:00,168.26,168.26,167.89,167.95,2600.0,161.2773,161.2773,160.9226,160.9801,2600.0
2020-05-13 11:00:00,168.0,168.21,167.26,167.51,7359.0,161.0281,161.2293,160.3188,160.5584,7359.0
2020-05-13 11:05:00,167.3,167.51,166.94,167.39,4723.0,160.3571,160.5584,160.012,160.4434,4723.0
2020-05-13 11:10:00,167.47,167.93,167.46,167.84,1950.0,160.5201,160.961,160.5105,160.8747,1950.0
2020-05-13 11:15:00,168.03,168.09,167.18,167.26,1995.0,161.0568,161.1143,160.2421,160.3188,1995.0
2020-05-13 11:20:00,167.2,167.2,166.73,166.82,2455.0,160.2613,160.2613,159.8108,159.897,2455.0
2020-05-13 11:25:00,166.75,167.1,166.56,167.05,3594.0,159.8299,160.1654,159.6478,160.1175,3594.0
2020-05-13 11:30:00,167.19,167.22,166.87,166.87,1100.0,160.2517,160.2804,159.945,159.945,1100.0
2020-05-13 11:35:00,166.7,167.08,166.54,166.83,2730.0,159.782,160.1462,159.6286,159.9066,2730.0
2020-05-13 11:40:00,167.01,167.01,165.89,166.0,3523.0,160.0791,160.0791,159.0056,159.1111,3523.0
2020-05-13 11:45:00,165.72,165.98,165.05,165.11,4652.0,158.8427,159.0919,158.2005,158.258,4652.0
2020-05-13 11:50:00,165.26,165.43,164.36,164.36,4642.0,158.4018,158.5647,157.5391,157.5391,4642.0
2020-05-13 11:55:00,164.53,164.86,164.36,164.81,5031.0,157.7021,158.0184,157.5391,157.9704,5031.0
2020-05-13 12:00:00,164.81,164.86,163.81,164.07,4317.0,157.9704,158.0184,157.0119,157.2611,4317.0
2020-05-13 12:05:00,163.94,164.32,163.94,164.05,4000.0,157.1365,157.5008,157.1365,157.242,4000.0
2020-05-13 12:10:00,164.05,164.2,163.05,163.31,5567.0,157.242,157.3858,156.2835,156.5327,5567.0
2020-05-13 12:15:00,163.33,163.34,162.0,162.17,8998.0,156.5519,156.5614,155.2771,155.44,8998.0
2020-05-13 12:20:00,162.27,163.49,162.26,163.13,5974.0,155.5358,156.7052,155.5263,156.3602,5974.0
2020-05-13 12:25:00,162.97,163.56,162.75,163.53,7288.0,156.2068,156.7723,155.9959,156.7436,7288.0
2020-05-13 12:30:00,163.62,163.71,162.76,162.97,4601.0,156.8298,156.9161,156.0055,156.2068,4601.0
2020-05-13 12:35:00,162.93,163.29,162.67,163.29,4940.0,156.1685,156.5135,155.9192,156.5135,4940.0
2020-05-13 12:40:00,163.41,163.49,163.09,163.18,3842.0,156.6285,156.7052,156.3218,156.4081,3842.0
2020-05-13 12:45:00,163.41,163.95,163.41,163.95,1407.0,156.6285,157.1461,156.6285,157.1461,1407.0
2020-05-13 12:50:00,164.02,164.02,163.56,163.56,1751.0,157.2132,157.2132,156.7723,156.7723,1751.0
2020-05-13 12:55:00,163.56,163.82,163.55,163.79,1500.0,156.7723,157.0215,156.7627,156.9928,1500.0
2020-05-13 13:00:00,163.78,163.78,162.92,163.01,2407.0,156.9832,156.9832,156.1589,156.2451,2407.0
2020-05-13 13:05:00,163.08,163.2,162.9,163.07,3400.0,156.3122,156.4273,156.1397,156.3026,3400.0
2020-05-13 13:10:00,163.14,163.52,163.08,163.28,2905.0,156.3697,156.734,156.3122,156.5039,2905.0
2020-05-13 13:15:00,163.13,163.4,162.77,163.04,2702.0,156.3602,156.619,156.0151,156.2739,2702.0
2020-05-13 13:20:00,162.99,163.01,162.8,162.96,1445.0,156.226,156.2451,156.0439,156.1972,1445.0
2020-05-13 13:25:00,162.82,163.08,162.7,162.98,2500.0,156.063,156.3122,155.948,156.2164,2500.0
2020-05-13 13:30:00,162.77,162.77,162.29,162.41,4103.0,156.0151,156.0151,155.555,155.67,4103.0
2020-05-13 13:35:00,162.36,162.93,162.36,162.79,2862.0,155.6221,156.1685,155.6221,156.0343,2862.0
2020-05-13 13:40:00,163.05,163.05,162.63,162.63,1747.0,156.2835,156.2835,155.8809,155.8809,1747.0
2020-05-13 13:45:00,162.6,163.01,162.55,162.98,2500.0,155.8522,156.2451,155.8042,156.2164,2500.0
2020-05-13 13:50:00,162.95,163.14,162.88,162.89,1900.0,156.1876,156.3697,156.1205,156.1301,1900.0
2020-05-13 13:55:00,162.69,162.75,162.48,162.57,3231.0,155.9384,155.9959,155.7371,155.8234,3231.0
2020-05-13 14:00:00,162.41,162.89,162.28,162.28,6429.0,155.67,156.1301,155.5454,155.5454,6429.0
2020-05-13 14:05:00,162.34,163.09,162.31,163.09,4493.0,155.6029,156.3218,155.5742,156.3218,4493.0
2020-05-13 14:10:00,163.07,163.19,162.68,162.7,4552.0,156.3026,156.4177,155.9288,155.948,4552.0
2020-05-13 14:15:00,162.64,163.18,162.64,162.95,2190.0,155.8905,156.4081,155.8905,156.1876,2190.0
2020-05-13 14:20:00,162.87,163.03,162.7,162.87,3820.0,156.1109,156.2643,155.948,156.1109,3820.0
2020-05-13 14:25:00,162.72,162.72,162.31,162.32,1902.0,155.9672,155.9672,155.5742,155.5838,1902.0
2020-05-13 14:30:00,162.41,162.52,162.29,162.29,1800.0,155.67,155.7755,155.555,155.555,1800.0
2020-05-13 14:35:00,162.21,162.66,162.19,162.51,4132.0,155.4783,155.9097,155.4592,155.7659,4132.0
2020-05-13 14:40:00,162.54,162.56,162.2,162.24,2620.0,155.7946,155.8138,155.4688,155.5071,2620.0
2020-05-13 14:45:00,162.33,162.84,162.33,162.65,4100.0,155.5934,156.0822,155.5934,155.9001,4100.0
2020-05-13 14:50:00,162.65,163.19,162.53,162.63,6572.0,155.9001,156.4177,155.7851,155.8809,6572.0
2020-05-13 14:55:00,162.69,162.81,162.59,162.72,4112.0,155.9384,156.0534,155.8426,155.9672,4112.0
2020-05-13 15:00:00,163.21,163.85,163.14,163.85,2900.0,156.4368,157.0503,156.3697,157.0503,2900.0
2020-05-13 15:05:00,163.74,163.77,163.12,163.31,4168.0,156.9448,156.9736,156.3506,156.5327,4168.0
2020-05-13 15:10:00,163.39,163.45,163.0,163.21,2812.0,156.6094,156.6669,156.2356,156.4368,2812.0
2020-05-13 15:15:00,163.19,163.41,162.99,163.41,5204.0,156.4177,156.6285,156.226,156.6285,5204.0
2020-05-13 15:20:00,163.37,163.44,162.76,162.78,2840.0,156.5902,156.6573,156.0055,156.0247,2840.0
2020-05-13 15:25:00,162.6,163.45,162.54,163.38,5727.0,155.8522,156.6669,155.7946,156.5998,5727.0
2020-05-13 15:30:00,163.27,163.72,163.12,163.64,3953.0,156.4943,156.9257,156.3506,156.849,3953.0
2020-05-13 15:35:00,163.54,163.86,163.48,163.68,5899.0,156.7531,157.0599,156.6956,156.8873,5899.0
2020-05-13 15:40:00,163.71,164.0,163.51,163.68,5896.0,156.9161,157.1941,156.7244,156.8873,5896.0
2020-05-13 15:45:00,163.62,164.21,163.32,164.16,7197.0,156.8298,157.3953,156.5423,157.3474,7197.0
2020-05-13 15:50:00,164.22,164.48,164.16,164.23,9400.0,157.4049,157.6541,157.3474,157.4145,9400.0
2020-05-13 15:55:00,164.15,164.66,163.97,164.49,18867.0,157.3378,157.8267,157.1653,157.6637,18867.0
2020-05-14 09:30:00,162.54,163.12,161.73,162.35,25950.0,155.7946,156.3506,155.0183,155.6125,25950.0
2020-05-14 09:35:00,162.85,163.5,162.63,162.63,915.0,156.0918,156.7148,155.8809,155.8809,915.0
2020-05-14 09:40:00,163.09,163.71,162.68,163.38,2308.0,156.3218,156.9161,155.9288,156.5998,2308.0
2020-05-14 09:45:00,163.55,164.41,163.55,163.75,1700.0,156.7627,157.587,156.7627,156.9544,1700.0
2020-05-14 09:50:00,163.61,163.65,162.47,162.48,1930.0,156.8202,156.8586,155.7275,155.7371,1930.0
2020-05-14 09:55:00,162.42,162.86,162.06,162.76,4596.0,155.6796,156.1014,155.3346,156.0055,4596.0
2020-05-14 10:00:00,162.63,162.8,162.47,162.77,824.0,155.8809,156.0439,155.7275,156.0151,824.0
2020-05-14 10:05:00,162.77,163.04,162.54,162.54,1500.0,156.0151,156.2739,155.7946,155.7946,1500.0
2020-05-14 10:10:00,162.47,162.69,161.88,162.04,3920.0,155.7275,155.9384,155.162,155.3154,3920.0
2020-05-14 10:15:00,161.98,162.29,161.78,162.25,3745.0,155.2579,155.555,155.0662,155.5167,3745.0
2020-05-14 10:20:00,162.34,163.06,162.29,162.67,15008.0,155.6029,156.2931,155.555,155.9192,15008.0
2020-05-14 10:25:00,162.81,162.89,162.01,162.01,2200.0,156.0534,156.1301,155.2866,155.2866,2200.0
2020-05-14 10:30:00,161.74,161.74,161.1,161.22,3808.0,155.0278,155.0278,154.4144,154.5294,3808.0
2020-05-14 10:35:00,161.13,161.13,160.63,160.87,4523.0,154.4432,154.4432,153.9639,154.1939,4523.0
2020-05-14 10:40:00,160.82,160.85,160.26,160.85,2650.0,154.146,154.1748,153.6093,154.1748,2650.0
2020-05-14 10:45:00,161.0,161.31,160.4,161.24,3665.0,154.3186,154.6157,153.7435,154.5486,3665.0
2020-05-14 10:50:00,161.1,161.1,159.61,159.61,6245.0,154.4144,154.4144,152.9862,152.9862,6245.0
2020-05-14 10:55:00,159.48,159.87,159.25,159.46,3911.0,152.8616,153.2354,152.6412,152.8425,3911.0
2020-05-14 11:00:00,159.47,159.64,158.75,159.31,12897.0,152.852,153.015,152.1619,152.6987,12897.0
2020-05-14 11:05:00,159.33,159.61,159.21,159.55,3560.0,152.7179,152.9862,152.6028,152.9287,3560.0
2020-05-14 11:10:00,159.53,159.67,159.37,159.37,2312.0,152.9096,153.0437,152.7562,152.7562,2312.0
2020-05-14 11:15:00,159.42,159.92,159.42,159.85,4194.0,152.8041,153.2834,152.8041,153.2163,4194.0
2020-05-14 11:20:00,159.9,159.96,159.37,159.88,5881.0,153.2642,153.3217,152.7562,153.245,5881.0
2020-05-14 11:25:00,159.96,160.27,159.79,160.2,2350.0,153.3217,153.6188,153.1588,153.5518,2350.0
2020-05-14 11:30:00,160.45,160.57,160.21,160.56,1257.0,153.7914,153.9064,153.5613,153.8968,1257.0
2020-05-14 11:35:00,160.83,160.98,160.62,160.62,3547.0,154.1556,154.2994,153.9543,153.9543,3547.0
2020-05-14 11:40:00,160.38,160.65,160.22,160.29,2715.0,153.7243,153.9831,153.5709,153.638,2715.0
2020-05-14 11:45:00,160.42,160.69,160.28,160.59,5629.0,153.7626,154.0214,153.6284,153.9256,5629.0
2020-05-14 11:50:00,160.34,160.96,160.34,160.88,1815.0,153.6859,154.2802,153.6859,154.2035,1815.0
2020-05-14 11:55:00,160.87,160.93,160.38,160.39,1630.0,154.1939,154.2515,153.7243,153.7339,1630.0
2020-05-14 12:00:00,160.26,160.59,160.23,160.55,2600.0,153.6093,153.9256,153.5805,153.8872,2600.0
2020-05-14 12:05:00,160.52,160.58,160.26,160.26,1700.0,153.8585,153.916,153.6093,153.6093,1700.0
2020-05-14 12:10:00,160.51,160.91,160.46,160.56,2272.0,153.8489,154.2323,153.801,153.8968,2272.0
2020-05-14 12:15:00,160.63,160.86,160.47,160.86,1400.0,153.9639,154.1844,153.8105,154.1844,1400.0
2020-05-14 12:20:00,160.57,161.66,160.57,161.62,3122.0,153.9064,154.9512,153.9064,154.9128,3122.0
2020-05-14 12:25:00,161.49,161.63,161.42,161.47,2230.0,154.7882,154.9224,154.7211,154.769,2230.0
2020-05-14 12:30:00,161.55,161.66,161.38,161.56,1933.0,154.8457,154.9512,154.6828,154.8553,1933.0
2020-05-14 12:35:00,161.71,161.87,161.4,161.6,1220.0,154.9991,155.1524,154.702,154.8937,1220.0
2020-05-14 12:40:00,161.51,161.7,161.29,161.36,2310.0,154.8074,154.9895,154.5965,154.6636,2310.0
2020-05-14 12:45:00,161.35,161.7,161.35,161.62,1865.0,154.654,154.9895,154.654,154.9128,1865.0
2020-05-14 12:50:00,161.65,162.08,161.64,162.08,1250.0,154.9416,155.3537,154.932,155.3537,1250.0
2020-05-14 12:55:00,162.08,162.41,162.08,162.15,2323.0,155.3537,155.67,155.3537,155.4208,2323.0
2020-05-14 13:00:00,162.13,162.17,161.83,161.93,1745.0,155.4017,155.44,155.1141,155.21,1745.0
2020-05-14 13:05:00,161.95,162.05,161.74,162.05,1048.0,155.2291,155.325,155.0278,155.325,1048.0
2020-05-14 13:10:00,161.97,161.98,161.74,161.76,1314.0,155.2483,155.2579,155.0278,155.047,1314.0
2020-05-14 13:15:00,161.89,162.07,161.85,162.07,1300.0,155.1716,155.3441,155.1333,155.3441,1300.0
2020-05-14 13:20:00,162.25,162.43,162.25,162.27,1800.0,155.5167,155.6892,155.5167,155.5358,1800.0
2020-05-14 13:25:00,162.24,162.26,162.13,162.25,2201.0,155.5071,155.5263,155.4017,155.5167,2201.0
2020-05-14 13:30:00,162.3,162.49,162.17,162.17,1700.0,155.5646,155.7467,155.44,155.44,1700.0
2020-05-14 13:35:00,162.1,162.3,162.04,162.04,1598.0,155.3729,155.5646,155.3154,155.3154,1598.0
2020-05-14 13:40:00,161.94,162.02,161.75,161.85,1647.0,155.2195,155.2962,155.0374,155.1333,1647.0
2020-05-14 13:45:00,161.85,161.93,161.66,161.81,2392.0,155.1333,155.21,154.9512,155.0949,2392.0
2020-05-14 13:50:00,161.72,161.76,161.55,161.76,1550.0,155.0087,155.047,154.8457,155.047,1550.0
2020-05-14 13:55:00,161.77,161.81,161.32,161.38,2801.0,155.0566,155.0949,154.6253,154.6828,2801.0
2020-05-14 14:00:00,161.43,161.44,161.19,161.39,1400.0,154.7307,154.7403,154.5007,154.6924,1400.0
2020-05-14 14:05:00,161.34,161.38,161.23,161.38,1409.0,154.6444,154.6828,154.539,154.6828,1409.0
2020-05-14 14:10:00,161.2,161.33,161.06,161.29,2216.0,154.5103,154.6349,154.3761,154.5965,2216.0
2020-05-14 14:15:00,161.34,161.54,161.21,161.37,3064.0,154.6444,154.8361,154.5198,154.6732,3064.0
2020-05-14 14:20:00,161.54,161.63,161.3,161.63,2316.0,154.8361,154.9224,154.6061,154.9224,2316.0
2020-05-14 14:25:00,161.68,161.76,161.58,161.58,2705.0,154.9703,155.047,154.8745,154.8745,2705.0
2020-05-14 14:30:00,161.59,161.59,161.18,161.18,1600.0,154.8841,154.8841,154.4911,154.4911,1600.0
2020-05-14 14:35:00,161.01,161.15,160.9,160.9,1830.0,154.3281,154.4623,154.2227,154.2227,1830.0
2020-05-14 14:40:00,160.89,161.05,160.48,160.48,3199.0,154.2131,154.3665,153.8201,153.8201,3199.0
2020-05-14 14:45:00,160.48,160.71,160.31,160.4,2065.0,153.8201,154.0406,153.6572,153.7435,2065.0
2020-05-14 14:50:00,160.35,160.83,160.31,160.73,2226.0,153.6955,154.1556,153.6572,154.0598,2226.0
2020-05-14 14:55:00,160.81,161.06,160.64,160.76,5762.0,154.1364,154.3761,153.9735,154.0885,5762.0
2020-05-14 15:00:00,160.73,161.57,160.67,161.56,3417.0,154.0598,154.8649,154.0022,154.8553,3417.0
2020-05-14 15:05:00,161.53,161.92,161.43,161.76,5705.0,154.8266,155.2004,154.7307,155.047,5705.0
2020-05-14 15:10:00,161.93,161.98,161.68,161.78,2700.0,155.21,155.2579,154.9703,155.0662,2700.0
2020-05-14 15:15:00,161.92,162.38,161.91,162.38,3798.0,155.2004,155.6413,155.1908,155.6413,3798.0
2020-05-14 15:20:00,162.34,163.04,162.34,162.87,3301.0,155.6029,156.2739,155.6029,156.1109,3301.0
2020-05-14 15:25:00,162.96,163.27,162.9,163.13,5400.0,156.1972,156.4943,156.1397,156.3602,5400.0
2020-05-14 15:30:00,163.22,163.28,162.86,162.88,4040.0,156.4464,156.5039,156.1014,156.1205,4040.0
2020-05-14 15:35:00,162.79,162.79,162.26,162.4,5759.0,156.0343,156.0343,155.5263,155.6605,5759.0
2020-05-14 15:40:00,162.25,162.37,162.03,162.37,8635.0,155.5167,155.6317,155.3058,155.6317,8635.0
2020-05-14 15:45:00,162.47,162.7,162.3,162.68,7252.0,155.7275,155.948,155.5646,155.9288,7252.0
2020-05-14 15:50:00,162.81,163.05,162.67,162.72,6942.0,156.0534,156.2835,155.9192,155.9672,6942.0
2020-05-14 15:55:00,162.68,162.95,162.32,162.81,26415.0,155.9288,156.1876,155.5838,156.0534,26415.0
2020-05-15 09:30:00,162.05,163.47,162.0,162.18,26518.0,155.325,156.686,155.2771,155.4496,26518.0
2020-05-15 09:35:00,162.47,162.85,162.39,162.4,1150.0,155.7275,156.0918,155.6509,155.6605,1150.0
2020-05-15 09:40:00,162.71,163.58,162.71,163.14,6451.0,155.9576,156.7915,155.9576,156.3697,6451.0
2020-05-15 09:45:00,163.01,163.53,162.94,163.53,800.0,156.2451,156.7436,156.178,156.7436,800.0
2020-05-15 09:50:00,163.7,164.23,163.56,164.23,3400.0,156.9065,157.4145,156.7723,157.4145,3400.0
2020-05-15 09:55:00,164.22,165.0,164.22,164.91,4042.0,157.4049,158.1526,157.4049,158.0663,4042.0
2020-05-15 10:00:00,165.0,165.72,164.59,164.72,7280.0,158.1526,158.8427,157.7596,157.8842,7280.0
2020-05-15 10:05:00,164.63,165.04,164.62,164.94,1125.0,157.7979,158.1909,157.7883,158.095,1125.0
2020-05-15 10:10:00,165.09,165.19,164.66,164.97,4100.0,158.2388,158.3347,157.8267,158.1238,4100.0
2020-05-15 10:15:00,165.11,165.11,164.65,164.65,2000.0,158.258,158.258,157.8171,157.8171,2000.0
2020-05-15 10:20:00,164.62,164.62,163.69,163.69,3401.0,157.7883,157.7883,156.8969,156.8969,3401.0
2020-05-15 10:25:00,163.73,163.73,163.25,163.25,2064.0,156.9353,156.9353,156.4752,156.4752,2064.0
2020-05-15 10:30:00,163.17,163.49,162.9,163.0,2359.0,156.3985,156.7052,156.1397,156.2356,2359.0
2020-05-15 10:35:00,162.85,163.5,162.75,163.5,1912.0,156.0918,156.7148,155.9959,156.7148,1912.0
2020-05-15 10:40:00,163.05,163.49,163.05,163.32,900.0,156.2835,156.7052,156.2835,156.5423,900.0
2020-05-15 10:45:00,163.21,163.34,163.14,163.14,2000.0,156.4368,156.5614,156.3697,156.3697,2000.0
2020-05-15 10:50:00,163.22,163.36,162.65,162.65,3400.0,156.4464,156.5806,155.9001,155.9001,3400.0
2020-05-15 10:55:00,162.12,162.12,161.47,161.48,3700.0,155.3921,155.3921,154.769,154.7786,3700.0
2020-05-15 11:00:00,161.45,161.66,161.16,161.66,3619.0,154.7499,154.9512,154.4719,154.9512,3619.0
2020-05-15 11:05:00,161.73,161.95,161.73,161.95,1000.0,155.0183,155.2291,155.0183,155.2291,1000.0
2020-05-15 11:10:00,161.8,162.06,161.66,161.95,2201.0,155.0854,155.3346,154.9512,155.2291,2201.0
2020-05-15 11:15:00,161.98,162.14,161.94,162.05,1300.0,155.2579,155.4112,155.2195,155.325,1300.0
2020-05-15 11:20:00,161.97,161.97,161.65,161.8,2610.0,155.2483,155.2483,154.9416,155.0854,2610.0
2020-05-15 11:25:00,161.84,161.98,161.84,161.87,1201.0,155.1237,155.2579,155.1237,155.1524,1201.0
2020-05-15 11:30:00,161.95,162.28,161.78,162.28,3011.0,155.2291,155.5454,155.0662,155.5454,3011.0
2020-05-15 11:35:00,162.2,162.27,162.11,162.27,1260.0,155.4688,155.5358,155.3825,155.5358,1260.0
2020-05-15 11:40:00,162.36,162.36,162.07,162.35,2719.0,155.6221,155.6221,155.3441,155.6125,2719.0
2020-05-15 11:45:00,162.23,162.31,162.17,162.31,2282.0,155.4975,155.5742,155.44,155.5742,2282.0
2020-05-15 11:50:00,162.45,162.45,162.25,162.36,1500.0,155.7084,155.7084,155.5167,155.6221,1500.0
2020-05-15 11:55:00,162.45,162.83,162.45,162.83,2300.0,155.7084,156.0726,155.7084,156.0726,2300.0
2020-05-15 12:00:00,162.74,163.15,162.73,163.15,1000.0,155.9863,156.3793,155.9768,156.3793,1000.0
2020-05-15 12:05:00,163.26,163.31,163.18,163.21,1326.0,156.4848,156.5327,156.4081,156.4368,1326.0
2020-05-15 12:10:00,163.14,163.15,163.01,163.09,1300.0,156.3697,156.3793,156.2451,156.3218,1300.0
2020-05-15 12:15:00,163.04,163.11,163.02,163.11,834.0,156.2739,156.341,156.2547,156.341,834.0
2020-05-15 12:20:00,163.24,163.81,163.24,163.81,1400.0,156.4656,157.0119,156.4656,157.0119,1400.0
2020-05-15 12:25:00,163.78,163.89,163.56,163.56,1000.0,156.9832,157.0886,156.7723,156.7723,1000.0
2020-05-15 12:30:00,163.59,163.61,163.39,163.48,5592.0,156.8011,156.8202,156.6094,156.6956,5592.0
2020-05-15 12:35:00,163.46,163.46,163.28,163.31,1781.0,156.6765,156.6765,156.5039,156.5327,1781.0
2020-05-15 12:40:00,163.49,163.75,163.4,163.42,2013.0,156.7052,156.9544,156.619,156.6381,2013.0
2020-05-15 12:45:00,163.13,163.13,162.75,162.75,3003.0,156.3602,156.3602,155.9959,155.9959,3003.0
2020-05-15 12:50:00,162.83,163.15,162.82,163.14,799.0,156.0726,156.3793,156.063,156.3697,799.0
2020-05-15 12:55:00,163.15,163.22,162.88,162.91,1700.0,156.3793,156.4464,156.1205,156.1493,1700.0
2020-05-15 13:00:00,163.49,163.84,163.49,163.71,600.0,156.7052,157.0407,156.7052,156.9161,600.0
2020-05-15 13:05:00,163.65,163.82,163.59,163.77,1907.0,156.8586,157.0215,156.8011,156.9736,1907.0
2020-05-15 13:10:00,163.88,164.08,163.87,163.99,1956.0,157.079,157.2707,157.0694,157.1845,1956.0
2020-05-15 13:15:00,163.97,163.98,163.76,163.78,1100.0,157.1653,157.1749,156.964,156.9832,1100.0
2020-05-15 13:20:00,163.86,164.35,163.86,164.35,5150.0,157.0599,157.5295,157.0599,157.5295,5150.0
2020-05-15 13:25:00,164.38,164.78,164.38,164.47,6785.0,157.5583,157.9417,157.5583,157.6446,6785.0
2020-05-15 13:30:00,164.56,164.56,164.41,164.56,1350.0,157.7308,157.7308,157.587,157.7308,1350.0
2020-05-15 13:35:00,164.47,164.54,164.35,164.41,1300.0,157.6446,157.7116,157.5295,157.587,1300.0
2020-05-15 13:40:00,164.31,164.32,163.6,163.79,1700.0,157.4912,157.5008,156.8107,156.9928,1700.0
2020-05-15 13:45:00,163.64,163.64,163.47,163.56,812.0,156.849,156.849,156.686,156.7723,812.0
2020-05-15 13:50:00,163.62,163.78,163.62,163.76,700.0,156.8298,156.9832,156.8298,156.964,700.0
2020-05-15 13:55:00,163.82,163.83,163.69,163.77,800.0,157.0215,157.0311,156.8969,156.9736,800.0
2020-05-15 14:00:00,164.01,164.17,163.95,164.17,901.0,157.2036,157.357,157.1461,157.357,901.0
2020-05-15 14:05:00,164.21,164.21,163.67,163.67,1496.0,157.3953,157.3953,156.8777,156.8777,1496.0
2020-05-15 14:10:00,163.69,163.8,163.66,163.69,2881.0,156.8969,157.0024,156.8682,156.8969,2881.0
2020-05-15 14:15:00,163.7,163.93,163.62,163.85,667.0,156.9065,157.127,156.8298,157.0503,667.0
2020-05-15 14:20:00,163.9,164.13,163.85,164.04,900.0,157.0982,157.3187,157.0503,157.2324,900.0
2020-05-15 14:25:00,164.07,164.11,163.67,163.67,2722.0,157.2611,157.2995,156.8777,156.8777,2722.0
2020-05-15 14:30:00,163.64,163.64,163.29,163.34,1871.0,156.849,156.849,156.5135,156.5614,1871.0
2020-05-15 14:35:00,163.41,163.41,163.19,163.36,1500.0,156.6285,156.6285,156.4177,156.5806,1500.0
2020-05-15 14:40:00,163.5,163.5,163.31,163.32,700.0,156.7148,156.7148,156.5327,156.5423,700.0
2020-05-15 14:45:00,163.33,163.39,163.2,163.28,1000.0,156.5519,156.6094,156.4273,156.5039,1000.0
2020-05-15 14:50:00,163.4,163.55,163.03,163.04,3536.0,156.619,156.7627,156.2643,156.2739,3536.0
2020-05-15 14:55:00,163.0,163.0,162.76,162.81,3932.0,156.2356,156.2356,156.0055,156.0534,3932.0
2020-05-15 15:00:00,162.86,163.64,162.81,163.36,3200.0,156.1014,156.849,156.0534,156.5806,3200.0
2020-05-15 15:05:00,163.39,163.8,163.39,163.54,1600.0,156.6094,157.0024,156.6094,156.7531,1600.0
2020-05-15 15:10:00,163.56,163.69,163.42,163.54,2002.0,156.7723,156.8969,156.6381,156.7531,2002.0
2020-05-15 15:15:00,163.47,163.72,163.44,163.59,2970.0,156.686,156.9257,156.6573,156.8011,2970.0
2020-05-15 15:20:00,163.58,163.81,163.5,163.59,3100.0,156.7915,157.0119,156.7148,156.8011,3100.0
2020-05-15 15:25:00,163.63,163.82,163.52,163.55,2800.0,156.8394,157.0215,156.734,156.7627,2800.0
2020-05-15 15:30:00,163.5,163.77,163.5,163.56,2007.0,156.7148,156.9736,156.7148,156.7723,2007.0
2020-05-15 15:35:00,163.68,163.68,163.25,163.39,4332.0,156.8873,156.8873,156.4752,156.6094,4332.0
2020-05-15 15:40:00,163.5,163.5,163.2,163.42,3951.0,156.7148,156.7148,156.4273,156.6381,3951.0
2020-05-15 15:45:00,163.47,164.18,163.41,164.18,5217.0,156.686,157.3666,156.6285,157.3666,5217.0
2020-05-15 15:50:00,163.83,164.12,163.71,163.95,13909.0,157.0311,157.3091,156.9161,157.1461,13909.0
2020-05-15 15:55:00,163.91,164.31,163.91,164.1,26084.0,157.1078,157.4912,157.1078,157.2899,26084.0
2020-05-18 09:30:00,166.5,167.99,165.49,166.34,19841.0,159.5903,161.0185,158.6222,159.4369,19841.0
2020-05-18 09:35:00,166.53,168.32,166.35,167.95,6284.0,159.6191,161.3348,159.4465,160.9801,6284.0
2020-05-18 09:40:00,167.53,168.81,167.53,168.57,6913.0,160.5776,161.8044,160.5776,161.5744,6913.0
2020-05-18 09:45:00,168.41,169.65,168.36,168.54,7344.0,161.421,162.6096,161.3731,161.5456,7344.0
2020-05-18 09:50:00,168.39,168.39,166.76,166.95,4821.0,161.4019,161.4019,159.8395,160.0216,4821.0
2020-05-18 09:55:00,167.2,167.28,166.85,167.15,2002.0,160.2613,160.3379,159.9258,160.2133,2002.0
2020-05-18 10:00:00,167.09,167.47,166.54,167.11,3602.0,160.1558,160.5201,159.6286,160.175,3602.0
2020-05-18 10:05:00,167.33,167.98,167.32,167.97,3832.0,160.3859,161.0089,160.3763,160.9993,3832.0
2020-05-18 10:10:00,168.21,168.21,167.5,167.9,4819.0,161.2293,161.2293,160.5488,160.9322,4819.0
2020-05-18 10:15:00,168.05,168.59,167.69,168.52,4045.0,161.076,161.5936,160.7309,161.5265,4045.0
2020-05-18 10:20:00,168.62,168.84,168.31,168.42,3812.0,161.6223,161.8332,161.3252,161.4306,3812.0
2020-05-18 10:25:00,168.54,168.59,168.08,168.22,5100.0,161.5456,161.5936,161.1047,161.2389,5100.0
2020-05-18 10:30:00,167.92,168.47,167.92,168.15,4836.0,160.9514,161.4786,160.9514,161.1718,4836.0
2020-05-18 10:35:00,168.09,168.1,167.77,167.82,1508.0,161.1143,161.1239,160.8076,160.8555,1508.0
2020-05-18 10:40:00,167.98,168.3,167.91,168.1,2651.0,161.0089,161.3156,160.9418,161.1239,2651.0
2020-05-18 10:45:00,168.03,168.12,167.61,167.76,3156.0,161.0568,161.1431,160.6542,160.798,3156.0
2020-05-18 10:50:00,167.89,168.15,167.6,167.6,3912.0,160.9226,161.1718,160.6447,160.6447,3912.0
2020-05-18 10:55:00,167.63,167.63,167.26,167.39,10248.0,160.6734,160.6734,160.3188,160.4434,10248.0
2020-05-18 11:00:00,167.46,167.62,167.4,167.5,8020.0,160.5105,160.6638,160.453,160.5488,8020.0
2020-05-18 11:05:00,167.39,167.58,167.39,167.55,1145.0,160.4434,160.6255,160.4434,160.5967,1145.0
2020-05-18 11:10:00,167.5,167.5,167.13,167.25,2034.0,160.5488,160.5488,160.1942,160.3092,2034.0
2020-05-18 11:15:00,167.38,167.59,166.85,167.59,4302.0,160.4338,160.6351,159.9258,160.6351,4302.0
2020-05-18 11:20:00,167.72,168.55,167.53,168.39,6956.0,160.7597,161.5552,160.5776,161.4019,6956.0
2020-05-18 11:25:00,168.31,168.69,167.97,167.97,12232.0,161.3252,161.6894,160.9993,160.9993,12232.0
2020-05-18 11:30:00,167.92,168.01,167.6,168.0,2805.0,160.9514,161.0376,160.6447,161.0281,2805.0
2020-05-18 11:35:00,168.23,168.51,168.18,168.21,2585.0,161.2485,161.5169,161.2006,161.2293,2585.0
2020-05-18 11:40:00,168.29,168.5,168.18,168.44,5977.0,161.306,161.5073,161.2006,161.4498,5977.0
2020-05-18 11:45:00,168.35,168.75,168.07,168.7,4451.0,161.3635,161.7469,161.0952,161.699,4451.0
2020-05-18 11:50:00,168.74,168.8,168.48,168.58,2120.0,161.7373,161.7949,161.4881,161.584,2120.0
2020-05-18 11:55:00,168.55,168.55,168.41,168.45,1450.0,161.5552,161.5552,161.421,161.4594,1450.0
2020-05-18 12:00:00,168.43,168.47,167.9,167.97,3880.0,161.4402,161.4786,160.9322,160.9993,3880.0
2020-05-18 12:05:00,167.92,168.29,167.87,168.25,4604.0,160.9514,161.306,160.9035,161.2677,4604.0
2020-05-18 12:10:00,168.16,168.19,168.05,168.14,1700.0,161.1814,161.2102,161.076,161.1622,1700.0
2020-05-18 12:15:00,168.1,168.16,167.68,167.69,5523.0,161.1239,161.1814,160.7213,160.7309,5523.0
2020-05-18 12:20:00,167.8,167.81,167.7,167.71,1000.0,160.8364,160.8459,160.7405,160.7501,1000.0
2020-05-18 12:25:00,167.82,167.82,167.62,167.73,800.0,160.8555,160.8555,160.6638,160.7693,800.0
2020-05-18 12:30:00,167.73,167.73,167.35,167.5,3600.0,160.7693,160.7693,160.405,160.5488,3600.0
2020-05-18 12:35:00,167.38,167.55,167.38,167.55,600.0,160.4338,160.5967,160.4338,160.5967,600.0
2020-05-18 12:40:00,167.48,167.48,167.27,167.37,1001.0,160.5296,160.5296,160.3284,160.4242,1001.0
2020-05-18 12:45:00,167.27,167.38,167.0,167.0,3073.0,160.3284,160.4338,160.0696,160.0696,3073.0
2020-05-18 12:50:00,167.09,167.09,166.74,166.74,2700.0,160.1558,160.1558,159.8203,159.8203,2700.0
2020-05-18 12:55:00,166.72,166.8,166.5,166.54,2375.0,159.8012,159.8779,159.5903,159.6286,2375.0
2020-05-18 13:00:00,166.51,166.61,166.24,166.58,2914.0,159.5999,159.6957,159.3411,159.667,2914.0
2020-05-18 13:05:00,166.58,166.65,166.48,166.6,2900.0,159.667,159.7341,159.5711,159.6862,2900.0
2020-05-18 13:10:00,166.54,166.66,166.39,166.61,3635.0,159.6286,159.7437,159.4849,159.6957,3635.0
2020-05-18 13:15:00,166.54,166.76,166.43,166.73,1800.0,159.6286,159.8395,159.5232,159.8108,1800.0
2020-05-18 13:20:00,166.86,166.93,166.71,166.86,2103.0,159.9354,160.0025,159.7916,159.9354,2103.0
2020-05-18 13:25:00,166.95,167.35,166.95,167.35,3000.0,160.0216,160.405,160.0216,160.405,3000.0
2020-05-18 13:30:00,167.28,167.65,167.25,167.59,2234.0,160.3379,160.6926,160.3092,160.6351,2234.0
2020-05-18 13:35:00,167.66,167.67,167.33,167.33,11114.0,160.7022,160.7118,160.3859,160.3859,11114.0
2020-05-18 13:40:00,167.29,167.33,166.98,166.98,1600.0,160.3475,160.3859,160.0504,160.0504,1600.0
2020-05-18 13:45:00,166.77,166.94,166.75,166.86,2100.0,159.8491,160.012,159.8299,159.9354,2100.0
2020-05-18 13:50:00,166.94,167.09,166.87,166.97,3101.0,160.012,160.1558,159.945,160.0408,3101.0
2020-05-18 13:55:00,167.04,167.32,167.04,167.18,3200.0,160.1079,160.3763,160.1079,160.2421,3200.0
2020-05-18 14:00:00,167.07,167.38,166.94,167.32,7914.0,160.1367,160.4338,160.012,160.3763,7914.0
2020-05-18 14:05:00,167.33,168.52,167.25,167.83,20451.0,160.3859,161.5265,160.3092,160.8651,20451.0
2020-05-18 14:10:00,167.85,167.9,167.66,167.81,4567.0,160.8843,160.9322,160.7022,160.8459,4567.0
2020-05-18 14:15:00,167.87,168.27,167.78,168.1,3569.0,160.9035,161.2869,160.8172,161.1239,3569.0
2020-05-18 14:20:00,167.98,168.19,167.98,168.18,1462.0,161.0089,161.2102,161.0089,161.2006,1462.0
2020-05-18 14:25:00,168.11,168.2,168.06,168.14,2482.0,161.1335,161.2198,161.0856,161.1622,2482.0
2020-05-18 14:30:00,168.02,168.04,167.92,167.92,2299.0,161.0472,161.0664,160.9514,160.9514,2299.0
2020-05-18 14:35:00,167.95,168.01,167.89,167.89,778.0,160.9801,161.0376,160.9226,160.9226,778.0
2020-05-18 14:40:00,167.96,168.15,167.87,168.12,1810.0,160.9897,161.1718,160.9035,161.1431,1810.0
2020-05-18 14:45:00,168.06,168.06,167.72,168.06,2742.0,161.0856,161.0856,160.7597,161.0856,2742.0
2020-05-18 14:50:00,168.04,168.11,167.77,167.91,2400.0,161.0664,161.1335,160.8076,160.9418,2400.0
2020-05-18 14:55:00,167.94,167.98,167.75,167.75,2509.0,160.9705,161.0089,160.7884,160.7884,2509.0
2020-05-18 15:00:00,167.88,167.98,167.59,167.68,1700.0,160.913,161.0089,160.6351,160.7213,1700.0
2020-05-18 15:05:00,167.61,167.62,167.4,167.45,3783.0,160.6542,160.6638,160.453,160.5009,3783.0
2020-05-18 15:10:00,167.43,167.43,167.07,167.37,3370.0,160.4817,160.4817,160.1367,160.4242,3370.0
2020-05-18 15:15:00,167.39,167.52,167.33,167.48,3151.0,160.4434,160.568,160.3859,160.5296,3151.0
2020-05-18 15:20:00,167.43,167.53,167.38,167.39,5507.0,160.4817,160.5776,160.4338,160.4434,5507.0
2020-05-18 15:25:00,167.44,167.85,167.4,167.8,5818.0,160.4913,160.8843,160.453,160.8364,5818.0
2020-05-18 15:30:00,167.84,167.91,167.7,167.91,5600.0,160.8747,160.9418,160.7405,160.9418,5600.0
2020-05-18 15:35:00,167.89,168.21,167.87,168.17,7144.0,160.9226,161.2293,160.9035,161.191,7144.0
2020-05-18 15:40:00,168.13,168.27,167.93,168.11,8846.0,161.1527,161.2869,160.961,161.1335,8846.0
2020-05-18 15:45:00,168.08,168.24,167.9,168.24,10617.0,161.1047,161.2581,160.9322,161.2581,10617.0
2020-05-18 15:50:00,168.3,168.32,167.53,167.7,16003.0,161.3156,161.3348,160.5776,160.7405,16003.0
2020-05-18 15:55:00,167.68,167.68,166.93,167.12,36949.0,160.7213,160.7213,160.0025,160.1846,36949.0
2020-05-19 09:30:00,166.66,167.78,166.66,166.66,11251.0,159.7437,160.8172,159.7437,159.7437,11251.0
2020-05-19 09:35:00,166.8,168.01,166.8,167.99,5206.0,159.8779,161.0376,159.8779,161.0185,5206.0
2020-05-19 09:40:00,167.75,168.68,167.74,167.97,5091.0,160.7884,161.6798,160.7788,160.9993,5091.0
2020-05-19 09:45:00,167.74,168.09,167.47,167.76,3233.0,160.7788,161.1143,160.5201,160.798,3233.0
2020-05-19 09:50:00,168.02,168.27,167.57,167.57,1401.0,161.0472,161.2869,160.6159,160.6159,1401.0
2020-05-19 09:55:00,167.53,167.75,167.36,167.36,1100.0,160.5776,160.7884,160.4146,160.4146,1100.0
2020-05-19 10:00:00,167.58,167.97,167.44,167.64,2795.0,160.6255,160.9993,160.4913,160.683,2795.0
2020-05-19 10:05:00,167.64,167.67,167.15,167.23,7618.0,160.683,160.7118,160.2133,160.29,7618.0
2020-05-19 10:10:00,167.23,167.41,167.2,167.25,3177.0,160.29,160.4625,160.2613,160.3092,3177.0
2020-05-19 10:15:00,167.25,167.25,166.73,166.8,3610.0,160.3092,160.3092,159.8108,159.8779,3610.0
2020-05-19 10:20:00,166.8,166.8,166.46,166.51,2200.0,159.8779,159.8779,159.552,159.5999,2200.0
2020-05-19 10:25:00,166.41,166.52,166.19,166.45,1300.0,159.504,159.6095,159.2932,159.5424,1300.0
2020-05-19 10:30:00,166.34,166.7,166.28,166.53,1500.0,159.4369,159.782,159.3794,159.6191,1500.0
2020-05-19 10:35:00,166.56,166.7,166.0,166.15,7700.0,159.6478,159.782,159.1111,159.2548,7700.0
2020-05-19 10:40:00,165.91,165.92,165.68,165.78,2565.0,159.0248,159.0344,158.8043,158.9002,2565.0
2020-05-19 10:45:00,165.76,165.76,165.41,165.42,1600.0,158.881,158.881,158.5455,158.5551,1600.0
2020-05-19 10:50:00,165.61,165.81,165.43,165.47,2670.0,158.7372,158.9289,158.5647,158.6031,2670.0
2020-05-19 10:55:00,165.26,165.26,165.02,165.24,13968.0,158.4018,158.4018,158.1717,158.3826,13968.0
2020-05-19 11:00:00,165.24,165.28,164.4,164.5,3911.0,158.3826,158.4209,157.5775,157.6733,3911.0
2020-05-19 11:05:00,164.47,164.93,164.47,164.68,3601.0,157.6446,158.0855,157.6446,157.8458,3601.0
2020-05-19 11:10:00,164.65,164.67,164.35,164.35,1651.0,157.8171,157.8363,157.5295,157.5295,1651.0
2020-05-19 11:15:00,164.45,164.57,164.2,164.22,12700.0,157.6254,157.7404,157.3858,157.4049,12700.0
2020-05-19 11:20:00,164.21,164.21,163.61,163.84,5300.0,157.3953,157.3953,156.8202,157.0407,5300.0
2020-05-19 11:25:00,163.59,163.59,162.7,163.11,8154.0,156.8011,156.8011,155.948,156.341,8154.0
2020-05-19 11:30:00,163.13,163.2,162.87,163.04,2250.0,156.3602,156.4273,156.1109,156.2739,2250.0
2020-05-19 11:35:00,162.91,162.99,162.77,162.94,3669.0,156.1493,156.226,156.0151,156.178,3669.0
2020-05-19 11:40:00,163.04,163.07,162.92,163.07,1800.0,156.2739,156.3026,156.1589,156.3026,1800.0
2020-05-19 11:45:00,162.96,163.53,162.96,163.52,1597.0,156.1972,156.7436,156.1972,156.734,1597.0
2020-05-19 11:50:00,163.38,163.92,163.38,163.47,2041.0,156.5998,157.1174,156.5998,156.686,2041.0
2020-05-19 11:55:00,163.46,163.64,163.02,163.02,3105.0,156.6765,156.849,156.2547,156.2547,3105.0
2020-05-19 12:00:00,163.08,163.19,162.51,162.79,3058.0,156.3122,156.4177,155.7659,156.0343,3058.0
2020-05-19 12:05:00,162.85,162.85,162.66,162.66,800.0,156.0918,156.0918,155.9097,155.9097,800.0
2020-05-19 12:10:00,162.72,162.77,162.19,162.47,5216.0,155.9672,156.0151,155.4592,155.7275,5216.0
2020-05-19 12:15:00,162.41,162.55,162.15,162.21,2700.0,155.67,155.8042,155.4208,155.4783,2700.0
2020-05-19 12:20:00,162.27,162.45,162.27,162.42,1169.0,155.5358,155.7084,155.5358,155.6796,1169.0
2020-05-19 12:25:00,162.35,162.6,162.33,162.49,1607.0,155.6125,155.8522,155.5934,155.7467,1607.0
2020-05-19 12:30:00,162.53,162.53,162.0,162.0,1283.0,155.7851,155.7851,155.2771,155.2771,1283.0
2020-05-19 12:35:00,162.22,162.33,162.13,162.25,900.0,155.4879,155.5934,155.4017,155.5167,900.0
2020-05-19 12:40:00,162.22,162.34,162.22,162.34,622.0,155.4879,155.6029,155.4879,155.6029,622.0
2020-05-19 12:45:00,162.34,162.54,162.34,162.5,1511.0,155.6029,155.7946,155.6029,155.7563,1511.0
2020-05-19 12:50:00,162.46,162.54,162.46,162.53,1100.0,155.718,155.7946,155.718,155.7851,1100.0
2020-05-19 12:55:00,162.41,162.48,162.26,162.47,1100.0,155.67,155.7371,155.5263,155.7275,1100.0
2020-05-19 13:00:00,162.46,162.7,162.46,162.64,1850.0,155.718,155.948,155.718,155.8905,1850.0
2020-05-19 13:05:00,162.68,162.68,162.49,162.62,900.0,155.9288,155.9288,155.7467,155.8713,900.0
2020-05-19 13:10:00,162.62,162.63,162.48,162.63,2588.0,155.8713,155.8809,155.7371,155.8809,2588.0
2020-05-19 13:15:00,162.63,162.63,162.59,162.59,200.0,155.8809,155.8809,155.8426,155.8426,200.0
2020-05-19 13:20:00,162.59,162.75,162.59,162.75,800.0,155.8426,155.9959,155.8426,155.9959,800.0
2020-05-19 13:25:00,162.7,162.92,162.68,162.86,1600.0,155.948,156.1589,155.9288,156.1014,1600.0
2020-05-19 13:30:00,162.9,163.1,162.89,163.01,1159.0,156.1397,156.3314,156.1301,156.2451,1159.0
2020-05-19 13:35:00,162.97,163.05,162.84,162.85,6008.0,156.2068,156.2835,156.0822,156.0918,6008.0
2020-05-19 13:40:00,162.85,162.9,162.83,162.9,800.0,156.0918,156.1397,156.0726,156.1397,800.0
2020-05-19 13:45:00,162.82,162.91,162.75,162.89,1858.0,156.063,156.1493,155.9959,156.1301,1858.0
2020-05-19 13:50:00,162.84,162.89,162.68,162.68,920.0,156.0822,156.1301,155.9288,155.9288,920.0
2020-05-19 13:55:00,162.68,162.8,162.68,162.8,675.0,155.9288,156.0439,155.9288,156.0439,675.0
2020-05-19 14:00:00,162.8,163.21,162.8,163.08,1938.0,156.0439,156.4368,156.0439,156.3122,1938.0
2020-05-19 14:05:00,163.17,163.53,163.17,163.53,920.0,156.3985,156.7436,156.3985,156.7436,920.0
2020-05-19 14:10:00,163.52,163.88,163.42,163.88,2300.0,156.734,157.079,156.6381,157.079,2300.0
2020-05-19 14:15:00,163.96,164.02,163.87,164.02,3100.0,157.1557,157.2132,157.0694,157.2132,3100.0
2020-05-19 14:20:00,164.06,164.17,163.83,163.92,5218.0,157.2516,157.357,157.0311,157.1174,5218.0
2020-05-19 14:25:00,163.74,164.09,163.73,164.09,2423.0,156.9448,157.2803,156.9353,157.2803,2423.0
2020-05-19 14:30:00,164.13,164.32,164.09,164.32,2100.0,157.3187,157.5008,157.2803,157.5008,2100.0
2020-05-19 14:35:00,164.32,164.55,164.32,164.37,2837.0,157.5008,157.7212,157.5008,157.5487,2837.0
2020-05-19 14:40:00,164.39,164.64,164.15,164.64,2934.0,157.5679,157.8075,157.3378,157.8075,2934.0
2020-05-19 14:45:00,164.63,164.72,164.53,164.72,1100.0,157.7979,157.8842,157.7021,157.8842,1100.0
2020-05-19 14:50:00,164.65,164.79,164.55,164.55,2345.0,157.8171,157.9513,157.7212,157.7212,2345.0
2020-05-19 14:55:00,164.53,164.54,163.9,164.06,12964.0,157.7021,157.7116,157.0982,157.2516,12964.0
2020-05-19 15:00:00,163.98,164.37,163.86,164.02,3900.0,157.1749,157.5487,157.0599,157.2132,3900.0
2020-05-19 15:05:00,164.03,164.31,163.99,164.17,3299.0,157.2228,157.4912,157.1845,157.357,3299.0
2020-05-19 15:10:00,164.15,164.64,164.0,164.26,2977.0,157.3378,157.8075,157.1941,157.4433,2977.0
2020-05-19 15:15:00,164.11,164.3,164.04,164.29,2400.0,157.2995,157.4816,157.2324,157.472,2400.0
2020-05-19 15:20:00,164.07,164.36,163.92,164.11,5444.0,157.2611,157.5391,157.1174,157.2995,5444.0
2020-05-19 15:25:00,164.07,164.42,164.06,164.42,4224.0,157.2611,157.5966,157.2516,157.5966,4224.0
2020-05-19 15:30:00,164.43,164.43,163.94,163.94,3400.0,157.6062,157.6062,157.1365,157.1365,3400.0
2020-05-19 15:35:00,163.75,163.84,162.85,163.03,5490.0,156.9544,157.0407,156.0918,156.2643,5490.0
2020-05-19 15:40:00,162.83,163.5,162.76,163.16,10010.0,156.0726,156.7148,156.0055,156.3889,10010.0
2020-05-19 15:45:00,163.29,163.32,162.76,163.07,12409.0,156.5135,156.5423,156.0055,156.3026,12409.0
2020-05-19 15:50:00,163.02,163.07,162.75,162.91,16796.0,156.2547,156.3026,155.9959,156.1493,16796.0
2020-05-19 15:55:00,162.92,163.2,162.44,162.58,40139.0,156.1589,156.4273,155.6988,155.833,40139.0
2020-05-20 09:30:00,164.41,164.41,161.98,161.98,9562.0,157.587,157.587,155.2579,155.2579,9562.0
2020-05-20 09:35:00,162.17,162.3,161.71,162.19,5849.0,155.44,155.5646,154.9991,155.4592,5849.0
2020-05-20 09:40:00,162.3,162.56,161.83,162.56,1367.0,155.5646,155.8138,155.1141,155.8138,1367.0
2020-05-20 09:45:00,162.61,162.72,162.3,162.33,4368.0,155.8617,155.9672,155.5646,155.5934,4368.0
2020-05-20 09:50:00,162.38,162.94,161.96,162.94,6845.0,155.6413,156.178,155.2387,156.178,6845.0
2020-05-20 09:55:00,162.94,163.1,162.64,162.8,7312.0,156.178,156.3314,155.8905,156.0439,7312.0
2020-05-20 10:00:00,162.88,163.08,162.42,162.67,4167.0,156.1205,156.3122,155.6796,155.9192,4167.0
2020-05-20 10:05:00,162.61,162.69,162.12,162.13,7558.0,155.8617,155.9384,155.3921,155.4017,7558.0
2020-05-20 10:10:00,162.05,162.94,162.0,162.71,6438.0,155.325,156.178,155.2771,155.9576,6438.0
2020-05-20 10:15:00,162.61,164.06,162.6,164.06,7884.0,155.8617,157.2516,155.8522,157.2516,7884.0
2020-05-20 10:20:00,164.15,164.61,163.93,164.54,7663.0,157.3378,157.7787,157.127,157.7116,7663.0
2020-05-20 10:25:00,164.54,165.04,164.54,164.79,8000.0,157.7116,158.1909,157.7116,157.9513,8000.0
2020-05-20 10:30:00,164.55,164.64,163.79,164.02,8686.0,157.7212,157.8075,156.9928,157.2132,8686.0
2020-05-20 10:35:00,164.07,164.44,164.05,164.44,3054.0,157.2611,157.6158,157.242,157.6158,3054.0
2020-05-20 10:40:00,164.44,164.44,163.68,164.0,2857.0,157.6158,157.6158,156.8873,157.1941,2857.0
2020-05-20 10:45:00,164.04,164.04,163.81,163.99,1627.0,157.2324,157.2324,157.0119,157.1845,1627.0
2020-05-20 10:50:00,163.92,163.95,163.58,163.93,2500.0,157.1174,157.1461,156.7915,157.127,2500.0
2020-05-20 10:55:00,164.05,164.05,163.62,163.62,2494.0,157.242,157.242,156.8298,156.8298,2494.0
2020-05-20 11:00:00,163.53,164.12,163.42,163.89,6258.0,156.7436,157.3091,156.6381,157.0886,6258.0
2020-05-20 11:05:00,163.93,163.93,163.8,163.81,1703.0,157.127,157.127,157.0024,157.0119,1703.0
2020-05-20 11:10:00,163.75,164.05,163.61,164.05,1545.0,156.9544,157.242,156.8202,157.242,1545.0
2020-05-20 11:15:00,164.07,164.07,163.62,163.69,5800.0,157.2611,157.2611,156.8298,156.8969,5800.0
2020-05-20 11:20:00,163.61,163.68,163.52,163.53,1000.0,156.8202,156.8873,156.734,156.7436,1000.0
2020-05-20 11:25:00,163.62,163.72,163.52,163.53,3414.0,156.8298,156.9257,156.734,156.7436,3414.0
2020-05-20 11:30:00,163.43,163.5,163.29,163.43,3900.0,156.6477,156.7148,156.5135,156.6477,3900.0
2020-05-20 11:35:00,163.32,163.32,163.05,163.16,3200.0,156.5423,156.5423,156.2835,156.3889,3200.0
2020-05-20 11:40:00,163.15,163.37,163.06,163.15,5300.0,156.3793,156.5902,156.2931,156.3793,5300.0
2020-05-20 11:45:00,163.12,163.38,163.1,163.35,14590.0,156.3506,156.5998,156.3314,156.571,14590.0
2020-05-20 11:50:00,163.38,163.82,163.37,163.8,2740.0,156.5998,157.0215,156.5902,157.0024,2740.0
2020-05-20 11:55:00,163.71,163.84,163.47,163.49,2770.0,156.9161,157.0407,156.686,156.7052,2770.0
2020-05-20 12:00:00,163.59,163.6,163.53,163.54,1350.0,156.8011,156.8107,156.7436,156.7531,1350.0
2020-05-20 12:05:00,163.59,163.83,163.46,163.56,2900.0,156.8011,157.0311,156.6765,156.7723,2900.0
2020-05-20 12:10:00,163.48,163.48,163.04,163.19,3500.0,156.6956,156.6956,156.2739,156.4177,3500.0
2020-05-20 12:15:00,163.05,163.12,162.88,162.88,1582.0,156.2835,156.3506,156.1205,156.1205,1582.0
2020-05-20 12:20:00,162.85,162.85,162.55,162.55,1123.0,156.0918,156.0918,155.8042,155.8042,1123.0
2020-05-20 12:25:00,162.5,162.59,162.5,162.51,867.0,155.7563,155.8426,155.7563,155.7659,867.0
2020-05-20 12:30:00,162.5,162.52,162.0,162.0,6919.0,155.7563,155.7755,155.2771,155.2771,6919.0
2020-05-20 12:35:00,162.05,162.22,162.05,162.22,1750.0,155.325,155.4879,155.325,155.4879,1750.0
2020-05-20 12:40:00,162.13,162.17,161.92,162.17,4700.0,155.4017,155.44,155.2004,155.44,4700.0
2020-05-20 12:45:00,162.16,162.18,161.83,161.98,7100.0,155.4304,155.4496,155.1141,155.2579,7100.0
2020-05-20 12:50:00,161.97,161.99,161.78,161.85,2900.0,155.2483,155.2675,155.0662,155.1333,2900.0
2020-05-20 12:55:00,161.85,162.07,161.85,161.96,4000.0,155.1333,155.3441,155.1333,155.2387,4000.0
2020-05-20 13:00:00,161.95,162.4,161.84,162.4,7986.0,155.2291,155.6605,155.1237,155.6605,7986.0
2020-05-20 13:05:00,162.42,162.42,162.02,162.03,4886.0,155.6796,155.6796,155.2962,155.3058,4886.0
2020-05-20 13:10:00,162.05,162.36,161.99,162.1,4743.0,155.325,155.6221,155.2675,155.3729,4743.0
2020-05-20 13:15:00,162.15,162.15,161.94,161.95,1914.0,155.4208,155.4208,155.2195,155.2291,1914.0
2020-05-20 13:20:00,161.96,162.09,161.9,161.9,3400.0,155.2387,155.3633,155.1812,155.1812,3400.0
2020-05-20 13:25:00,161.92,162.17,161.92,162.17,1118.0,155.2004,155.44,155.2004,155.44,1118.0
2020-05-20 13:30:00,162.28,162.45,162.28,162.33,1900.0,155.5454,155.7084,155.5454,155.5934,1900.0
2020-05-20 13:35:00,162.38,162.76,162.34,162.66,2102.0,155.6413,156.0055,155.6029,155.9097,2102.0
2020-05-20 13:40:00,162.72,162.73,162.46,162.73,2800.0,155.9672,155.9768,155.718,155.9768,2800.0
2020-05-20 13:45:00,162.66,162.8,162.43,162.43,2900.0,155.9097,156.0439,155.6892,155.6892,2900.0
2020-05-20 13:50:00,162.56,162.57,162.44,162.46,2687.0,155.8138,155.8234,155.6988,155.718,2687.0
2020-05-20 13:55:00,162.39,162.39,162.06,162.15,2000.0,155.6509,155.6509,155.3346,155.4208,2000.0
2020-05-20 14:00:00,161.98,162.16,161.88,162.13,3350.0,155.2579,155.4304,155.162,155.4017,3350.0
2020-05-20 14:05:00,162.16,162.39,162.07,162.07,1800.0,155.4304,155.6509,155.3441,155.3441,1800.0
2020-05-20 14:10:00,162.1,162.31,162.08,162.28,1423.0,155.3729,155.5742,155.3537,155.5454,1423.0
2020-05-20 14:15:00,162.24,162.24,162.02,162.09,1850.0,155.5071,155.5071,155.2962,155.3633,1850.0
2020-05-20 14:20:00,162.17,162.39,162.13,162.2,2501.0,155.44,155.6509,155.4017,155.4688,2501.0
2020-05-20 14:25:00,162.2,162.25,162.06,162.19,2336.0,155.4688,155.5167,155.3346,155.4592,2336.0
2020-05-20 14:30:00,162.13,162.5,162.13,162.38,1301.0,155.4017,155.7563,155.4017,155.6413,1301.0
2020-05-20 14:35:00,162.34,162.47,162.09,162.09,3847.0,155.6029,155.7275,155.3633,155.3633,3847.0
2020-05-20 14:40:00,162.2,162.4,162.17,162.34,2071.0,155.4688,155.6605,155.44,155.6029,2071.0
2020-05-20 14:45:00,162.28,162.31,162.13,162.2,2893.0,155.5454,155.5742,155.4017,155.4688,2893.0
2020-05-20 14:50:00,162.22,162.65,162.15,162.65,3284.0,155.4879,155.9001,155.4208,155.9001,3284.0
2020-05-20 14:55:00,162.67,163.18,162.56,163.01,5218.0,155.9192,156.4081,155.8138,156.2451,5218.0
2020-05-20 15:00:00,162.94,163.02,162.55,162.59,2800.0,156.178,156.2547,155.8042,155.8426,2800.0
2020-05-20 15:05:00,162.59,162.74,162.49,162.62,3801.0,155.8426,155.9863,155.7467,155.8713,3801.0
2020-05-20 15:10:00,162.48,162.49,162.24,162.49,3400.0,155.7371,155.7467,155.5071,155.7467,3400.0
2020-05-20 15:15:00,162.49,162.67,162.43,162.52,2000.0,155.7467,155.9192,155.6892,155.7755,2000.0
2020-05-20 15:20:00,162.55,162.86,162.55,162.83,2750.0,155.8042,156.1014,155.8042,156.0726,2750.0
2020-05-20 15:25:00,162.91,162.99,162.7,162.89,5490.0,156.1493,156.226,155.948,156.1301,5490.0
2020-05-20 15:30:00,162.84,162.9,162.37,162.4,5485.0,156.0822,156.1397,155.6317,155.6605,5485.0
2020-05-20 15:35:00,162.42,162.68,162.42,162.56,2540.0,155.6796,155.9288,155.6796,155.8138,2540.0
2020-05-20 15:40:00,162.57,162.57,162.29,162.49,7155.0,155.8234,155.8234,155.555,155.7467,7155.0
2020-05-20 15:45:00,162.49,162.57,162.04,162.04,7916.0,155.7467,155.8234,155.3154,155.3154,7916.0
2020-05-20 15:50:00,162.09,162.17,161.77,161.92,20077.0,155.3633,155.44,155.0566,155.2004,20077.0
2020-05-20 15:55:00,161.94,162.0,161.46,161.73,48978.0,155.2195,155.2771,154.7595,155.0183,48978.0
2020-05-21 09:30:00,161.21,161.21,159.4,159.4,10632.0,154.5198,154.5198,152.785,152.785,10632.0
2020-05-21 09:35:00,159.57,160.08,159.56,159.82,5181.0,152.9479,153.4367,152.9383,153.1875,5181.0
2020-05-21 09:40:00,159.67,160.24,159.63,159.86,3025.0,153.0437,153.5901,153.0054,153.2259,3025.0
2020-05-21 09:45:00,159.84,159.84,159.1,159.19,2478.0,153.2067,153.2067,152.4974,152.5837,2478.0
2020-05-21 09:50:00,159.17,159.45,158.09,159.08,17551.0,152.5645,152.8329,151.5293,152.4782,17551.0
2020-05-21 09:55:00,159.07,159.79,159.07,159.79,3400.0,152.4686,153.1588,152.4686,153.1588,3400.0
2020-05-21 10:00:00,160.26,160.26,159.53,159.53,2497.0,153.6093,153.6093,152.9096,152.9096,2497.0
2020-05-21 10:05:00,159.5,160.2,159.43,160.18,1400.0,152.8808,153.5518,152.8137,153.5326,1400.0
2020-05-21 10:10:00,160.16,160.16,159.85,160.0,3001.0,153.5134,153.5134,153.2163,153.3601,3001.0
2020-05-21 10:15:00,160.18,160.66,159.98,160.25,4400.0,153.5326,153.9927,153.3409,153.5997,4400.0
2020-05-21 10:20:00,160.23,160.23,159.74,160.2,1738.0,153.5805,153.5805,153.1108,153.5518,1738.0
2020-05-21 10:25:00,160.23,160.41,159.86,159.86,1929.0,153.5805,153.753,153.2259,153.2259,1929.0
2020-05-21 10:30:00,159.69,159.81,159.43,159.54,2700.0,153.0629,153.1779,152.8137,152.9191,2700.0
2020-05-21 10:35:00,159.59,159.59,159.11,159.15,4494.0,152.9671,152.9671,152.507,152.5453,4494.0
2020-05-21 10:40:00,159.15,159.4,159.14,159.4,1461.0,152.5453,152.785,152.5357,152.785,1461.0
2020-05-21 10:45:00,159.36,159.95,159.36,159.74,2460.0,152.7466,153.3121,152.7466,153.1108,2460.0
2020-05-21 10:50:00,159.77,159.89,159.77,159.87,600.0,153.1396,153.2546,153.1396,153.2354,600.0
2020-05-21 10:55:00,159.84,160.0,159.59,159.59,2571.0,153.2067,153.3601,152.9671,152.9671,2571.0
2020-05-21 11:00:00,159.45,159.94,159.38,159.88,2935.0,152.8329,153.3025,152.7658,153.245,2935.0
2020-05-21 11:05:00,159.81,159.81,159.41,159.49,4652.0,153.1779,153.1779,152.7945,152.8712,4652.0
2020-05-21 11:10:00,159.59,160.14,159.53,160.05,3610.0,152.9671,153.4942,152.9096,153.408,3610.0
2020-05-21 11:15:00,159.95,160.1,159.76,159.86,3800.0,153.3121,153.4559,153.13,153.2259,3800.0
2020-05-21 11:20:00,159.76,159.83,158.9,159.09,6713.0,153.13,153.1971,152.3057,152.4878,6713.0
2020-05-21 11:25:00,159.17,159.44,159.15,159.35,2000.0,152.5645,152.8233,152.5453,152.737,2000.0
2020-05-21 11:30:00,159.4,159.65,159.39,159.53,3002.0,152.785,153.0246,152.7754,152.9096,3002.0
2020-05-21 11:35:00,159.43,159.74,159.26,159.62,3557.0,152.8137,153.1108,152.6508,152.9958,3557.0
2020-05-21 11:40:00,159.68,159.74,159.47,159.47,3269.0,153.0533,153.1108,152.852,152.852,3269.0
2020-05-21 11:45:00,159.44,159.61,159.35,159.52,1800.0,152.8233,152.9862,152.737,152.9,1800.0
2020-05-21 11:50:00,159.52,159.52,159.33,159.37,2600.0,152.9,152.9,152.7179,152.7562,2600.0
2020-05-21 11:55:00,159.41,159.53,159.2,159.26,3744.0,152.7945,152.9096,152.5933,152.6508,3744.0
2020-05-21 12:00:00,159.32,159.82,159.32,159.81,1200.0,152.7083,153.1875,152.7083,153.1779,1200.0
2020-05-21 12:05:00,159.82,159.89,159.67,159.86,1320.0,153.1875,153.2546,153.0437,153.2259,1320.0
2020-05-21 12:10:00,159.85,159.97,159.84,159.97,1517.0,153.2163,153.3313,153.2067,153.3313,1517.0
2020-05-21 12:15:00,160.1,160.14,159.83,159.83,1200.0,153.4559,153.4942,153.1971,153.1971,1200.0
2020-05-21 12:20:00,159.85,159.85,159.54,159.68,2654.0,153.2163,153.2163,152.9191,153.0533,2654.0
2020-05-21 12:25:00,159.68,160.1,159.68,160.0,2635.0,153.0533,153.4559,153.0533,153.3601,2635.0
2020-05-21 12:30:00,159.98,160.05,159.78,159.81,2301.0,153.3409,153.408,153.1492,153.1779,2301.0
2020-05-21 12:35:00,159.76,159.77,159.45,159.47,1901.0,153.13,153.1396,152.8329,152.852,1901.0
2020-05-21 12:40:00,159.9,159.9,159.81,159.81,500.0,153.2642,153.2642,153.1779,153.1779,500.0
2020-05-21 12:45:00,159.9,160.18,159.9,160.01,1200.0,153.2642,153.5326,153.2642,153.3696,1200.0
2020-05-21 12:50:00,159.92,160.25,159.92,160.25,1300.0,153.2834,153.5997,153.2834,153.5997,1300.0
2020-05-21 12:55:00,160.19,160.28,160.19,160.23,500.0,153.5422,153.6284,153.5422,153.5805,500.0
2020-05-21 13:00:00,160.28,160.73,160.02,160.66,1800.0,153.6284,154.0598,153.3792,153.9927,1800.0
2020-05-21 13:05:00,160.58,160.58,160.22,160.22,901.0,153.916,153.916,153.5709,153.5709,901.0
2020-05-21 13:10:00,160.47,160.5,160.39,160.5,600.0,153.8105,153.8393,153.7339,153.8393,600.0
2020-05-21 13:15:00,160.58,160.6,160.31,160.36,3046.0,153.916,153.9352,153.6572,153.7051,3046.0
2020-05-21 13:20:00,160.33,160.34,160.08,160.14,2200.0,153.6764,153.6859,153.4367,153.4942,2200.0
2020-05-21 13:25:00,160.13,160.21,159.94,160.02,3453.0,153.4847,153.5613,153.3025,153.3792,3453.0
2020-05-21 13:30:00,160.03,160.09,159.79,160.03,1500.0,153.3888,153.4463,153.1588,153.3888,1500.0
2020-05-21 13:35:00,160.17,160.51,160.16,160.51,1400.0,153.523,153.8489,153.5134,153.8489,1400.0
2020-05-21 13:40:00,160.43,160.86,160.43,160.72,2500.0,153.7722,154.1844,153.7722,154.0502,2500.0
2020-05-21 13:45:00,160.67,160.71,160.6,160.61,800.0,154.0022,154.0406,153.9352,153.9447,800.0
2020-05-21 13:50:00,160.63,160.86,160.62,160.73,3800.0,153.9639,154.1844,153.9543,154.0598,3800.0
2020-05-21 13:55:00,160.75,160.91,160.71,160.72,1412.0,154.0789,154.2323,154.0406,154.0502,1412.0
2020-05-21 14:00:00,160.6,160.82,160.56,160.69,941.0,153.9352,154.146,153.8968,154.0214,941.0
2020-05-21 14:05:00,160.78,160.87,160.7,160.8,1016.0,154.1077,154.1939,154.031,154.1269,1016.0
2020-05-21 14:10:00,160.79,160.85,160.71,160.76,1900.0,154.1173,154.1748,154.0406,154.0885,1900.0
2020-05-21 14:15:00,160.76,160.76,160.53,160.53,1400.0,154.0885,154.0885,153.8681,153.8681,1400.0
2020-05-21 14:20:00,160.58,160.87,160.52,160.87,2146.0,153.916,154.1939,153.8585,154.1939,2146.0
2020-05-21 14:25:00,160.91,160.92,160.81,160.89,4506.0,154.2323,154.2419,154.1364,154.2131,4506.0
2020-05-21 14:30:00,160.94,160.96,160.79,160.79,2800.0,154.261,154.2802,154.1173,154.1173,2800.0
2020-05-21 14:35:00,160.69,160.69,160.37,160.66,10460.0,154.0214,154.0214,153.7147,153.9927,10460.0
2020-05-21 14:40:00,160.66,160.79,160.64,160.72,2334.0,153.9927,154.1173,153.9735,154.0502,2334.0
2020-05-21 14:45:00,160.77,160.77,160.44,160.53,3110.0,154.0981,154.0981,153.7818,153.8681,3110.0
2020-05-21 14:50:00,160.38,160.76,160.22,160.76,3194.0,153.7243,154.0885,153.5709,154.0885,3194.0
2020-05-21 14:55:00,160.75,161.02,160.71,160.89,4440.0,154.0789,154.3377,154.0406,154.2131,4440.0
2020-05-21 15:00:00,160.95,160.96,160.67,160.68,2604.0,154.2706,154.2802,154.0022,154.0118,2604.0
2020-05-21 15:05:00,160.74,160.85,160.64,160.76,3000.0,154.0693,154.1748,153.9735,154.0885,3000.0
2020-05-21 15:10:00,160.74,160.9,160.71,160.9,5500.0,154.0693,154.2227,154.0406,154.2227,5500.0
2020-05-21 15:15:00,160.98,161.18,160.87,161.16,2862.0,154.2994,154.4911,154.1939,154.4719,2862.0
2020-05-21 15:20:00,161.16,161.3,161.11,161.17,2850.0,154.4719,154.6061,154.424,154.4815,2850.0
2020-05-21 15:25:00,161.29,161.29,160.92,160.92,3100.0,154.5965,154.5965,154.2419,154.2419,3100.0
2020-05-21 15:30:00,160.99,161.03,160.79,160.87,3120.0,154.309,154.3473,154.1173,154.1939,3120.0
2020-05-21 15:35:00,160.87,161.25,160.77,161.2,6178.0,154.1939,154.5582,154.0981,154.5103,6178.0
2020-05-21 15:40:00,161.23,161.32,161.04,161.24,4981.0,154.539,154.6253,154.3569,154.5486,4981.0
2020-05-21 15:45:00,161.22,161.26,161.07,161.07,9511.0,154.5294,154.5678,154.3856,154.3856,9511.0
2020-05-21 15:50:00,161.11,161.15,160.77,160.78,12204.0,154.424,154.4623,154.0981,154.1077,12204.0
2020-05-21 15:55:00,160.75,160.87,160.62,160.74,27239.0,154.0789,154.1939,153.9543,154.0693,27239.0
2020-05-22 09:30:00,161.14,161.26,160.03,160.4,10476.0,154.4527,154.5678,153.3888,153.7435,10476.0
2020-05-22 09:35:00,160.4,160.4,159.76,160.1,4258.0,153.7435,153.7435,153.13,153.4559,4258.0
2020-05-22 09:40:00,160.0,160.71,160.0,160.64,3265.0,153.3601,154.0406,153.3601,153.9735,3265.0
2020-05-22 09:45:00,160.94,162.26,160.94,162.06,4918.0,154.261,155.5263,154.261,155.3346,4918.0
2020-05-22 09:50:00,161.94,162.18,161.82,161.83,3964.0,155.2195,155.4496,155.1045,155.1141,3964.0
2020-05-22 09:55:00,161.93,162.44,161.93,162.33,2810.0,155.21,155.6988,155.21,155.5934,2810.0
2020-05-22 10:00:00,162.29,162.58,162.01,162.52,2500.0,155.555,155.833,155.2866,155.7755,2500.0
2020-05-22 10:05:00,162.48,162.53,162.04,162.25,6801.0,155.7371,155.7851,155.3154,155.5167,6801.0
2020-05-22 10:10:00,162.43,163.08,162.18,162.64,2914.0,155.6892,156.3122,155.4496,155.8905,2914.0
2020-05-22 10:15:00,162.65,162.65,162.04,162.04,2100.0,155.9001,155.9001,155.3154,155.3154,2100.0
2020-05-22 10:20:00,162.35,162.61,162.33,162.51,6092.0,155.6125,155.8617,155.5934,155.7659,6092.0
2020-05-22 10:25:00,162.47,162.56,162.13,162.29,5013.0,155.7275,155.8138,155.4017,155.555,5013.0
2020-05-22 10:30:00,162.18,162.36,161.76,161.76,1115.0,155.4496,155.6221,155.047,155.047,1115.0
2020-05-22 10:35:00,161.74,162.21,161.73,162.21,2736.0,155.0278,155.4783,155.0183,155.4783,2736.0
2020-05-22 10:40:00,162.24,162.27,161.96,162.0,2200.0,155.5071,155.5358,155.2387,155.2771,2200.0
2020-05-22 10:45:00,162.22,162.27,161.88,162.13,3600.0,155.4879,155.5358,155.162,155.4017,3600.0
2020-05-22 10:50:00,161.92,162.25,161.86,162.0,2500.0,155.2004,155.5167,155.1429,155.2771,2500.0
2020-05-22 10:55:00,162.05,162.17,161.75,161.89,2707.0,155.325,155.44,155.0374,155.1716,2707.0
2020-05-22 11:00:00,161.76,162.08,161.64,161.84,4121.0,155.047,155.3537,154.932,155.1237,4121.0
2020-05-22 11:05:00,161.91,161.91,161.57,161.64,1060.0,155.1908,155.1908,154.8649,154.932,1060.0
2020-05-22 11:10:00,161.77,161.9,161.68,161.75,3600.0,155.0566,155.1812,154.9703,155.0374,3600.0
2020-05-22 11:15:00,161.82,161.82,161.53,161.53,1000.0,155.1045,155.1045,154.8266,154.8266,1000.0
2020-05-22 11:20:00,161.6,161.73,161.6,161.7,5300.0,154.8937,155.0183,154.8937,154.9895,5300.0
2020-05-22 11:25:00,161.65,161.69,161.37,161.69,3462.0,154.9416,154.9799,154.6732,154.9799,3462.0
2020-05-22 11:30:00,161.68,161.76,161.55,161.71,1800.0,154.9703,155.047,154.8457,154.9991,1800.0
2020-05-22 11:35:00,161.65,161.9,161.58,161.77,10750.0,154.9416,155.1812,154.8745,155.0566,10750.0
2020-05-22 11:40:00,161.77,161.98,161.69,161.79,3887.0,155.0566,155.2579,154.9799,155.0758,3887.0
2020-05-22 11:45:00,161.96,161.96,161.59,161.6,1023.0,155.2387,155.2387,154.8841,154.8937,1023.0
2020-05-22 11:50:00,161.59,161.82,161.59,161.76,800.0,154.8841,155.1045,154.8841,155.047,800.0
2020-05-22 11:55:00,161.7,161.7,161.5,161.5,2100.0,154.9895,154.9895,154.7978,154.7978,2100.0
2020-05-22 12:00:00,161.56,161.7,161.54,161.59,1400.0,154.8553,154.9895,154.8361,154.8841,1400.0
2020-05-22 12:05:00,161.71,161.71,161.49,161.55,1125.0,154.9991,154.9991,154.7882,154.8457,1125.0
2020-05-22 12:10:00,161.54,161.63,161.46,161.47,900.0,154.8361,154.9224,154.7595,154.769,900.0
2020-05-22 12:15:00,161.42,161.58,161.38,161.58,1926.0,154.7211,154.8745,154.6828,154.8745,1926.0
2020-05-22 12:20:00,161.58,161.84,161.58,161.79,2000.0,154.8745,155.1237,154.8745,155.0758,2000.0
2020-05-22 12:25:00,161.8,161.8,161.57,161.6,4000.0,155.0854,155.0854,154.8649,154.8937,4000.0
2020-05-22 12:30:00,161.68,161.79,161.68,161.72,998.0,154.9703,155.0758,154.9703,155.0087,998.0
2020-05-22 12:35:00,161.82,162.21,161.76,162.09,2200.0,155.1045,155.4783,155.047,155.3633,2200.0
2020-05-22 12:40:00,162.14,162.19,162.12,162.19,1000.0,155.4112,155.4592,155.3921,155.4592,1000.0
2020-05-22 12:45:00,162.24,162.24,161.8,161.8,1300.0,155.5071,155.5071,155.0854,155.0854,1300.0
2020-05-22 12:50:00,161.82,161.87,161.7,161.82,1630.0,155.1045,155.1524,154.9895,155.1045,1630.0
2020-05-22 12:55:00,161.84,161.85,161.71,161.72,1831.0,155.1237,155.1333,154.9991,155.0087,1831.0
2020-05-22 13:00:00,161.69,161.84,161.69,161.75,600.0,154.9799,155.1237,154.9799,155.0374,600.0
2020-05-22 13:05:00,161.7,161.74,161.5,161.56,2344.0,154.9895,155.0278,154.7978,154.8553,2344.0
2020-05-22 13:10:00,161.63,161.74,161.6,161.74,5600.0,154.9224,155.0278,154.8937,155.0278,5600.0
2020-05-22 13:15:00,161.78,161.85,161.76,161.85,1307.0,155.0662,155.1333,155.047,155.1333,1307.0
2020-05-22 13:20:00,161.76,161.94,161.76,161.85,1309.0,155.047,155.2195,155.047,155.1333,1309.0
2020-05-22 13:25:00,161.8,161.8,161.7,161.72,900.0,155.0854,155.0854,154.9895,155.0087,900.0
2020-05-22 13:30:00,161.7,161.74,161.6,161.66,1300.0,154.9895,155.0278,154.8937,154.9512,1300.0
2020-05-22 13:35:00,161.66,161.66,161.47,161.57,900.0,154.9512,154.9512,154.769,154.8649,900.0
2020-05-22 13:40:00,161.56,161.58,161.49,161.57,1624.0,154.8553,154.8745,154.7882,154.8649,1624.0
2020-05-22 13:45:00,161.55,161.55,161.45,161.49,1000.0,154.8457,154.8457,154.7499,154.7882,1000.0
2020-05-22 13:50:00,161.45,161.55,161.29,161.3,1500.0,154.7499,154.8457,154.5965,154.6061,1500.0
2020-05-22 13:55:00,161.24,161.61,161.24,161.57,1605.0,154.5486,154.9032,154.5486,154.8649,1605.0
2020-05-22 14:00:00,161.41,161.88,161.41,161.82,1300.0,154.7115,155.162,154.7115,155.1045,1300.0
2020-05-22 14:05:00,161.88,161.93,161.8,161.91,1068.0,155.162,155.21,155.0854,155.1908,1068.0
2020-05-22 14:10:00,161.89,161.89,161.49,161.51,2697.0,155.1716,155.1716,154.7882,154.8074,2697.0
2020-05-22 14:15:00,161.38,161.58,161.37,161.41,1122.0,154.6828,154.8745,154.6732,154.7115,1122.0
2020-05-22 14:20:00,161.5,161.55,161.4,161.54,2020.0,154.7978,154.8457,154.702,154.8361,2020.0
2020-05-22 14:25:00,161.5,161.52,161.47,161.52,1000.0,154.7978,154.817,154.769,154.817,1000.0
2020-05-22 14:30:00,161.6,161.9,161.6,161.77,2600.0,154.8937,155.1812,154.8937,155.0566,2600.0
2020-05-22 14:35:00,161.77,161.88,161.75,161.88,1000.0,155.0566,155.162,155.0374,155.162,1000.0
2020-05-22 14:40:00,161.8,161.92,161.68,161.69,3598.0,155.0854,155.2004,154.9703,154.9799,3598.0
2020-05-22 14:45:00,161.78,161.78,161.62,161.62,800.0,155.0662,155.0662,154.9128,154.9128,800.0
2020-05-22 14:50:00,161.63,161.63,161.44,161.54,1625.0,154.9224,154.9224,154.7403,154.8361,1625.0
2020-05-22 14:55:00,161.59,161.81,161.59,161.73,2260.0,154.8841,155.0949,154.8841,155.0183,2260.0
2020-05-22 15:00:00,161.73,161.85,161.69,161.79,1400.0,155.0183,155.1333,154.9799,155.0758,1400.0
2020-05-22 15:05:00,161.84,161.95,161.71,161.86,4332.0,155.1237,155.2291,154.9991,155.1429,4332.0
2020-05-22 15:10:00,161.81,161.81,161.47,161.5,1600.0,155.0949,155.0949,154.769,154.7978,1600.0
2020-05-22 15:15:00,161.41,161.68,161.41,161.62,1500.0,154.7115,154.9703,154.7115,154.9128,1500.0
2020-05-22 15:20:00,161.69,161.69,161.26,161.32,3306.0,154.9799,154.9799,154.5678,154.6253,3306.0
2020-05-22 15:25:00,161.4,161.53,161.35,161.44,1198.0,154.702,154.8266,154.654,154.7403,1198.0
2020-05-22 15:30:00,161.43,161.77,161.42,161.73,5038.0,154.7307,155.0566,154.7211,155.0183,5038.0
2020-05-22 15:35:00,161.73,161.73,161.58,161.59,3527.0,155.0183,155.0183,154.8745,154.8841,3527.0
2020-05-22 15:40:00,161.62,161.62,161.25,161.32,9504.0,154.9128,154.9128,154.5582,154.6253,9504.0
2020-05-22 15:45:00,161.34,161.58,161.32,161.55,7800.0,154.6444,154.8745,154.6253,154.8457,7800.0
2020-05-22 15:50:00,161.55,161.55,160.86,160.92,17880.0,154.8457,154.8457,154.1844,154.2419,17880.0
2020-05-22 15:55:00,160.9,161.47,160.82,161.3,43916.0,154.2227,154.769,154.146,154.6061,43916.0
2020-05-26 09:30:00,164.84,164.84,161.81,162.76,41698.0,157.9992,157.9992,155.0949,156.0055,41698.0
2020-05-26 09:35:00,162.31,162.51,161.09,161.22,3664.0,155.5742,155.7659,154.4048,154.5294,3664.0
2020-05-26 09:40:00,161.18,161.81,161.02,161.47,5093.0,154.4911,155.0949,154.3377,154.769,5093.0
2020-05-26 09:45:00,161.61,162.38,161.6,162.2,7291.0,154.9032,155.6413,154.8937,155.4688,7291.0
2020-05-26 09:50:00,162.21,162.21,161.63,161.91,7398.0,155.4783,155.4783,154.9224,155.1908,7398.0
2020-05-26 09:55:00,161.85,161.98,161.23,161.62,4228.0,155.1333,155.2579,154.539,154.9128,4228.0
2020-05-26 10:00:00,161.61,161.94,161.6,161.76,3800.0,154.9032,155.2195,154.8937,155.047,3800.0
2020-05-26 10:05:00,161.68,162.28,161.68,161.77,2907.0,154.9703,155.5454,154.9703,155.0566,2907.0
2020-05-26 10:10:00,161.89,161.9,161.52,161.63,1753.0,155.1716,155.1812,154.817,154.9224,1753.0
2020-05-26 10:15:00,161.73,162.0,161.73,161.99,1207.0,155.0183,155.2771,155.0183,155.2675,1207.0
2020-05-26 10:20:00,161.86,162.13,161.72,161.86,1918.0,155.1429,155.4017,155.0087,155.1429,1918.0
2020-05-26 10:25:00,161.92,162.31,161.92,162.15,2999.0,155.2004,155.5742,155.2004,155.4208,2999.0
2020-05-26 10:30:00,161.99,162.02,161.81,161.81,1100.0,155.2675,155.2962,155.0949,155.0949,1100.0
2020-05-26 10:35:00,161.78,162.29,161.78,162.29,1200.0,155.0662,155.555,155.0662,155.555,1200.0
2020-05-26 10:40:00,162.06,162.16,161.51,161.54,3685.0,155.3346,155.4304,154.8074,154.8361,3685.0
2020-05-26 10:45:00,161.56,161.56,160.91,160.95,9212.0,154.8553,154.8553,154.2323,154.2706,9212.0
2020-05-26 10:50:00,161.02,161.06,160.73,160.89,3346.0,154.3377,154.3761,154.0598,154.2131,3346.0
2020-05-26 10:55:00,160.87,160.94,160.68,160.71,4626.0,154.1939,154.261,154.0118,154.0406,4626.0
2020-05-26 11:00:00,160.63,160.95,160.63,160.7,5023.0,153.9639,154.2706,153.9639,154.031,5023.0
2020-05-26 11:05:00,160.61,160.61,160.34,160.58,5908.0,153.9447,153.9447,153.6859,153.916,5908.0
2020-05-26 11:10:00,160.64,160.74,160.45,160.65,6938.0,153.9735,154.0693,153.7914,153.9831,6938.0
2020-05-26 11:15:00,160.72,160.9,160.47,160.53,2903.0,154.0502,154.2227,153.8105,153.8681,2903.0
2020-05-26 11:20:00,160.43,160.58,160.38,160.56,4147.0,153.7722,153.916,153.7243,153.8968,4147.0
2020-05-26 11:25:00,160.49,160.49,160.05,160.31,6836.0,153.8297,153.8297,153.408,153.6572,6836.0
2020-05-26 11:30:00,160.37,160.38,160.06,160.18,2524.0,153.7147,153.7243,153.4176,153.5326,2524.0
2020-05-26 11:35:00,160.16,160.19,160.04,160.13,2874.0,153.5134,153.5422,153.3984,153.4847,2874.0
2020-05-26 11:40:00,160.18,160.19,159.9,159.95,2710.0,153.5326,153.5422,153.2642,153.3121,2710.0
2020-05-26 11:45:00,159.99,160.03,159.62,159.75,23393.0,153.3505,153.3888,152.9958,153.1204,23393.0
2020-05-26 11:50:00,159.76,160.17,159.69,160.09,4024.0,153.13,153.523,153.0629,153.4463,4024.0
2020-05-26 11:55:00,160.09,160.49,160.06,160.35,2610.0,153.4463,153.8297,153.4176,153.6955,2610.0
2020-05-26 12:00:00,160.34,160.7,160.34,160.66,2295.0,153.6859,154.031,153.6859,153.9927,2295.0
2020-05-26 12:05:00,160.46,160.63,160.43,160.46,2823.0,153.801,153.9639,153.7722,153.801,2823.0
2020-05-26 12:10:00,160.52,160.64,160.46,160.46,2505.0,153.8585,153.9735,153.801,153.801,2505.0
2020-05-26 12:15:00,160.53,160.58,160.5,160.54,1000.0,153.8681,153.916,153.8393,153.8776,1000.0
2020-05-26 12:20:00,160.49,160.81,160.48,160.74,4860.0,153.8297,154.1364,153.8201,154.0693,4860.0
2020-05-26 12:25:00,160.71,160.83,160.62,160.62,3643.0,154.0406,154.1556,153.9543,153.9543,3643.0
2020-05-26 12:30:00,160.68,160.9,160.62,160.87,3500.0,154.0118,154.2227,153.9543,154.1939,3500.0
2020-05-26 12:35:00,160.89,161.62,160.81,161.62,4038.0,154.2131,154.9128,154.1364,154.9128,4038.0
2020-05-26 12:40:00,161.59,161.72,161.54,161.66,3323.0,154.8841,155.0087,154.8361,154.9512,3323.0
2020-05-26 12:45:00,161.62,161.77,161.59,161.77,2083.0,154.9128,155.0566,154.8841,155.0566,2083.0
2020-05-26 12:50:00,161.78,161.94,161.67,161.69,3381.0,155.0662,155.2195,154.9607,154.9799,3381.0
2020-05-26 12:55:00,161.7,161.74,161.61,161.67,2744.0,154.9895,155.0278,154.9032,154.9607,2744.0
2020-05-26 13:00:00,161.81,161.84,161.71,161.75,2019.0,155.0949,155.1237,154.9991,155.0374,2019.0
2020-05-26 13:05:00,161.8,161.83,161.63,161.69,2655.0,155.0854,155.1141,154.9224,154.9799,2655.0
2020-05-26 13:10:00,161.7,161.84,161.65,161.84,3891.0,154.9895,155.1237,154.9416,155.1237,3891.0
2020-05-26 13:15:00,161.86,162.28,161.86,162.28,4500.0,155.1429,155.5454,155.1429,155.5454,4500.0
2020-05-26 13:20:00,162.32,162.33,162.08,162.09,2508.0,155.5838,155.5934,155.3537,155.3633,2508.0
2020-05-26 13:25:00,162.14,162.17,162.08,162.14,4148.0,155.4112,155.44,155.3537,155.4112,4148.0
2020-05-26 13:30:00,162.07,162.07,161.72,161.72,3601.0,155.3441,155.3441,155.0087,155.0087,3601.0
2020-05-26 13:35:00,161.72,161.88,161.68,161.87,4215.0,155.0087,155.162,154.9703,155.1524,4215.0
2020-05-26 13:40:00,161.87,161.91,161.78,161.91,5503.0,155.1524,155.1908,155.0662,155.1908,5503.0
2020-05-26 13:45:00,161.93,162.01,161.91,161.94,2540.0,155.21,155.2866,155.1908,155.2195,2540.0
2020-05-26 13:50:00,161.94,162.01,161.8,161.89,4850.0,155.2195,155.2866,155.0854,155.1716,4850.0
2020-05-26 13:55:00,161.95,162.16,161.92,162.04,2675.0,155.2291,155.4304,155.2004,155.3154,2675.0
2020-05-26 14:00:00,162.0,162.05,161.86,161.86,2913.0,155.2771,155.325,155.1429,155.1429,2913.0
2020-05-26 14:05:00,161.86,161.9,161.63,161.63,3051.0,155.1429,155.1812,154.9224,154.9224,3051.0
2020-05-26 14:10:00,161.63,161.66,161.48,161.48,4493.0,154.9224,154.9512,154.7786,154.7786,4493.0
2020-05-26 14:15:00,161.46,161.5,161.41,161.45,2298.0,154.7595,154.7978,154.7115,154.7499,2298.0
2020-05-26 14:20:00,161.48,161.48,161.26,161.35,9199.0,154.7786,154.7786,154.5678,154.654,9199.0
2020-05-26 14:25:00,161.41,161.42,161.31,161.39,3321.0,154.7115,154.7211,154.6157,154.6924,3321.0
2020-05-26 14:30:00,161.41,161.88,161.41,161.8,4814.0,154.7115,155.162,154.7115,155.0854,4814.0
2020-05-26 14:35:00,161.75,161.77,161.52,161.52,3448.0,155.0374,155.0566,154.817,154.817,3448.0
2020-05-26 14:40:00,161.5,161.5,161.19,161.2,2226.0,154.7978,154.7978,154.5007,154.5103,2226.0
2020-05-26 14:45:00,161.18,161.28,160.95,160.95,3322.0,154.4911,154.5869,154.2706,154.2706,3322.0
2020-05-26 14:50:00,160.96,161.1,160.91,160.97,3481.0,154.2802,154.4144,154.2323,154.2898,3481.0
2020-05-26 14:55:00,160.97,161.2,160.97,161.11,5631.0,154.2898,154.5103,154.2898,154.424,5631.0
2020-05-26 15:00:00,161.11,161.16,160.58,160.59,4994.0,154.424,154.4719,153.916,153.9256,4994.0
2020-05-26 15:05:00,160.59,160.87,160.58,160.83,4301.0,153.9256,154.1939,153.916,154.1556,4301.0
2020-05-26 15:10:00,160.86,161.05,160.86,161.03,4286.0,154.1844,154.3665,154.1844,154.3473,4286.0
2020-05-26 15:15:00,160.97,161.01,160.87,160.89,5743.0,154.2898,154.3281,154.1939,154.2131,5743.0
2020-05-26 15:20:00,160.91,161.59,160.86,161.49,9090.0,154.2323,154.8841,154.1844,154.7882,9090.0
2020-05-26 15:25:00,161.52,161.55,161.41,161.47,8557.0,154.817,154.8457,154.7115,154.769,8557.0
2020-05-26 15:30:00,161.41,161.41,160.7,160.7,22710.0,154.7115,154.7115,154.031,154.031,22710.0
2020-05-26 15:35:00,160.85,161.16,160.85,160.92,8086.0,154.1748,154.4719,154.1748,154.2419,8086.0
2020-05-26 15:40:00,160.94,160.94,160.64,160.77,6995.0,154.261,154.261,153.9735,154.0981,6995.0
2020-05-26 15:45:00,160.77,160.8,160.49,160.64,10066.0,154.0981,154.1269,153.8297,153.9735,10066.0
2020-05-26 15:50:00,160.69,160.74,160.33,160.43,23087.0,154.0214,154.0693,153.6764,153.7722,23087.0
2020-05-26 15:55:00,160.47,160.56,160.14,160.56,45146.0,153.8105,153.8968,153.4942,153.8968,45146.0
2020-05-27 09:30:00,159.3,159.74,155.71,156.61,26275.0,152.6891,153.1108,149.2481,150.1107,26275.0
2020-05-27 09:35:00,156.62,157.05,153.14,154.56,43235.0,150.1203,150.5325,146.7847,148.1458,43235.0
2020-05-27 09:40:00,154.29,155.25,153.84,154.18,9628.0,147.887,148.8072,147.4557,147.7816,9628.0
2020-05-27 09:45:00,154.06,154.09,151.35,151.92,26842.0,147.6666,147.6953,145.069,145.6154,26842.0
2020-05-27 09:50:00,151.84,152.65,150.38,150.72,27167.0,145.5387,146.3151,144.1393,144.4652,27167.0
2020-05-27 09:55:00,150.7,151.08,150.27,150.78,8146.0,144.446,144.8102,144.0338,144.5227,8146.0
2020-05-27 10:00:00,150.83,151.65,150.39,150.54,20330.0,144.5706,145.3566,144.1489,144.2926,20330.0
2020-05-27 10:05:00,150.87,151.45,150.84,151.22,12222.0,144.6089,145.1649,144.5802,144.9444,12222.0
2020-05-27 10:10:00,151.13,151.43,150.75,150.93,6414.0,144.8582,145.1457,144.4939,144.6665,6414.0
2020-05-27 10:15:00,150.94,151.37,150.85,151.25,5966.0,144.676,145.0882,144.5898,144.9732,5966.0
2020-05-27 10:20:00,151.25,151.25,150.35,150.71,12548.0,144.9732,144.9732,144.1105,144.4556,12548.0
2020-05-27 10:25:00,150.67,151.02,150.58,150.83,7450.0,144.4172,144.7527,144.331,144.5706,7450.0
2020-05-27 10:30:00,150.84,151.47,150.64,151.0,9417.0,144.5802,145.184,144.3885,144.7336,9417.0
2020-05-27 10:35:00,151.03,151.3,150.92,150.95,5901.0,144.7623,145.0211,144.6569,144.6856,5901.0
2020-05-27 10:40:00,150.83,151.09,150.6,150.99,9012.0,144.5706,144.8198,144.3502,144.724,9012.0
2020-05-27 10:45:00,150.87,150.87,150.47,150.54,4024.0,144.6089,144.6089,144.2255,144.2926,4024.0
2020-05-27 10:50:00,150.41,150.63,150.24,150.46,13242.0,144.168,144.3789,144.0051,144.216,13242.0
2020-05-27 10:55:00,150.58,150.66,150.07,150.11,7791.0,144.331,144.4077,143.8421,143.8805,7791.0
2020-05-27 11:00:00,150.1,150.51,149.16,150.37,27240.0,143.8709,144.2639,142.9699,144.1297,27240.0
2020-05-27 11:05:00,150.33,150.62,149.85,149.85,8852.0,144.0914,144.3693,143.6313,143.6313,8852.0
2020-05-27 11:10:00,149.62,150.36,149.44,150.03,4121.0,143.4108,144.1201,143.2383,143.8038,4121.0
2020-05-27 11:15:00,149.84,150.4,149.71,150.25,4517.0,143.6217,144.1585,143.4971,144.0147,4517.0
2020-05-27 11:20:00,150.26,150.55,150.22,150.28,5966.0,144.0243,144.3022,143.9859,144.0434,5966.0
2020-05-27 11:25:00,150.26,150.34,149.95,150.0,7230.0,144.0243,144.1009,143.7271,143.7751,7230.0
2020-05-27 11:30:00,150.0,150.17,149.91,150.16,6394.0,143.7751,143.938,143.6888,143.9284,6394.0
2020-05-27 11:35:00,150.01,150.38,149.56,150.01,6274.0,143.7846,144.1393,143.3533,143.7846,6274.0
2020-05-27 11:40:00,150.12,150.12,149.71,149.71,3562.0,143.8901,143.8901,143.4971,143.4971,3562.0
2020-05-27 11:45:00,149.85,150.49,149.85,150.22,7144.0,143.6313,144.2447,143.6313,143.9859,7144.0
2020-05-27 11:50:00,150.28,150.61,150.17,150.5,2852.0,144.0434,144.3597,143.938,144.2543,2852.0
2020-05-27 11:55:00,150.57,150.85,150.48,150.48,2707.0,144.3214,144.5898,144.2351,144.2351,2707.0
2020-05-27 12:00:00,150.52,150.78,150.5,150.66,6141.0,144.2735,144.5227,144.2543,144.4077,6141.0
2020-05-27 12:05:00,150.67,150.76,150.51,150.67,4620.0,144.4172,144.5035,144.2639,144.4172,4620.0
2020-05-27 12:10:00,150.55,150.63,150.35,150.42,3833.0,144.3022,144.3789,144.1105,144.1776,3833.0
2020-05-27 12:15:00,150.44,150.71,150.41,150.7,3128.0,144.1968,144.4556,144.168,144.446,3128.0
2020-05-27 12:20:00,150.79,150.93,150.74,150.88,2454.0,144.5323,144.6665,144.4843,144.6185,2454.0
2020-05-27 12:25:00,150.91,151.34,150.91,151.29,4593.0,144.6473,145.0594,144.6473,145.0115,4593.0
2020-05-27 12:30:00,151.29,151.43,151.14,151.3,2739.0,145.0115,145.1457,144.8677,145.0211,2739.0
2020-05-27 12:35:00,151.35,152.0,151.35,151.99,9972.0,145.069,145.6921,145.069,145.6825,9972.0
2020-05-27 12:40:00,152.04,152.04,151.71,151.88,4555.0,145.7304,145.7304,145.4141,145.577,4555.0
2020-05-27 12:45:00,151.96,152.27,151.96,152.26,2880.0,145.6537,145.9508,145.6537,145.9413,2880.0
2020-05-27 12:50:00,152.24,152.4,152.06,152.31,4048.0,145.9221,146.0755,145.7496,145.9892,4048.0
2020-05-27 12:55:00,152.33,152.46,151.76,151.88,5481.0,146.0084,146.133,145.462,145.577,5481.0
2020-05-27 13:00:00,151.86,152.2,151.47,152.2,3663.0,145.5579,145.8838,145.184,145.8838,3663.0
2020-05-27 13:05:00,152.15,152.4,152.11,152.4,4185.0,145.8358,146.0755,145.7975,146.0755,4185.0
2020-05-27 13:10:00,152.4,152.61,152.33,152.5,4903.0,146.0755,146.2767,146.0084,146.1713,4903.0
2020-05-27 13:15:00,152.5,152.79,152.46,152.79,6638.0,146.1713,146.4493,146.133,146.4493,6638.0
2020-05-27 13:20:00,152.89,153.12,152.85,152.91,5899.0,146.5451,146.7656,146.5068,146.5643,5899.0
2020-05-27 13:25:00,152.98,153.01,152.76,152.77,3200.0,146.6314,146.6601,146.4205,146.4301,3200.0
2020-05-27 13:30:00,152.75,152.75,152.29,152.29,2801.0,146.4109,146.4109,145.97,145.97,2801.0
2020-05-27 13:35:00,152.31,152.47,152.21,152.47,6198.0,145.9892,146.1425,145.8933,146.1425,6198.0
2020-05-27 13:40:00,152.49,152.56,152.27,152.28,2423.0,146.1617,146.2288,145.9508,145.9604,2423.0
2020-05-27 13:45:00,152.31,152.31,152.07,152.13,1881.0,145.9892,145.9892,145.7591,145.8167,1881.0
2020-05-27 13:50:00,152.14,152.34,152.03,152.33,2396.0,145.8262,146.0179,145.7208,146.0084,2396.0
2020-05-27 13:55:00,152.37,152.38,152.09,152.09,2435.0,146.0467,146.0563,145.7783,145.7783,2435.0
2020-05-27 14:00:00,152.17,152.41,152.13,152.35,1746.0,145.855,146.085,145.8167,146.0275,1746.0
2020-05-27 14:05:00,152.34,152.38,152.19,152.38,2523.0,146.0179,146.0563,145.8742,146.0563,2523.0
2020-05-27 14:10:00,152.39,152.42,152.27,152.31,3515.0,146.0659,146.0946,145.9508,145.9892,3515.0
2020-05-27 14:15:00,152.4,152.43,152.29,152.38,5624.0,146.0755,146.1042,145.97,146.0563,5624.0
2020-05-27 14:20:00,152.44,152.45,152.22,152.35,4112.0,146.1138,146.1234,145.9029,146.0275,4112.0
2020-05-27 14:25:00,152.4,152.44,152.13,152.21,3759.0,146.0755,146.1138,145.8167,145.8933,3759.0
2020-05-27 14:30:00,152.21,152.31,152.17,152.28,2464.0,145.8933,145.9892,145.855,145.9604,2464.0
2020-05-27 14:35:00,152.27,152.48,152.18,152.28,7910.0,145.9508,146.1521,145.8646,145.9604,7910.0
2020-05-27 14:40:00,152.24,152.42,152.16,152.42,3481.0,145.9221,146.0946,145.8454,146.0946,3481.0
2020-05-27 14:45:00,152.42,152.72,152.42,152.69,5129.0,146.0946,146.3822,146.0946,146.3534,5129.0
2020-05-27 14:50:00,152.73,153.32,152.73,153.0,4344.0,146.3918,146.9573,146.3918,146.6506,4344.0
2020-05-27 14:55:00,152.99,153.05,152.64,152.65,4381.0,146.641,146.6985,146.3055,146.3151,4381.0
2020-05-27 15:00:00,152.72,152.86,152.64,152.65,7411.0,146.3822,146.5164,146.3055,146.3151,7411.0
2020-05-27 15:05:00,152.64,152.74,152.44,152.44,6556.0,146.3055,146.4013,146.1138,146.1138,6556.0
2020-05-27 15:10:00,152.37,153.01,152.37,152.87,11597.0,146.0467,146.6601,146.0467,146.5259,11597.0
2020-05-27 15:15:00,152.8,153.11,152.76,153.11,5048.0,146.4589,146.756,146.4205,146.756,5048.0
2020-05-27 15:20:00,153.15,153.29,153.08,153.17,7076.0,146.7943,146.9285,146.7272,146.8135,7076.0
2020-05-27 15:25:00,153.14,153.17,152.9,153.06,6300.0,146.7847,146.8135,146.5547,146.7081,6300.0
2020-05-27 15:30:00,153.06,153.06,152.52,152.52,7140.0,146.7081,146.7081,146.1905,146.1905,7140.0
2020-05-27 15:35:00,152.63,153.26,152.63,153.22,13855.0,146.2959,146.8998,146.2959,146.8614,13855.0
2020-05-27 15:40:00,153.26,153.56,153.18,153.45,11647.0,146.8998,147.1873,146.8231,147.0819,11647.0
2020-05-27 15:45:00,153.43,153.62,153.37,153.51,12752.0,147.0627,147.2448,147.0052,147.1394,12752.0
2020-05-27 15:50:00,153.55,153.78,153.5,153.56,20794.0,147.1777,147.3982,147.1298,147.1873,20794.0
2020-05-27 15:55:00,153.55,153.82,153.47,153.65,37261.0,147.1777,147.4365,147.101,147.2736,37261.0
2020-05-28 09:30:00,154.78,156.69,154.19,156.15,12127.0,148.3567,150.1874,147.7912,149.6698,12127.0
2020-05-28 09:35:00,156.06,157.66,156.06,157.51,12577.0,149.5836,151.1172,149.5836,150.9734,12577.0
2020-05-28 09:40:00,157.62,158.0,156.4,157.12,6163.0,151.0788,151.4431,149.9095,150.5996,6163.0
2020-05-28 09:45:00,156.73,157.26,156.46,156.97,3128.0,150.2258,150.7338,149.967,150.4558,3128.0
2020-05-28 09:50:00,156.72,157.88,156.56,157.88,5264.0,150.2162,151.328,150.0628,151.328,5264.0
2020-05-28 09:55:00,157.72,157.73,157.27,157.72,4104.0,151.1747,151.1843,150.7433,151.1747,4104.0
2020-05-28 10:00:00,157.7,158.08,157.55,157.55,1900.0,151.1555,151.5197,151.0117,151.0117,1900.0
2020-05-28 10:05:00,157.37,157.97,157.37,157.97,1306.0,150.8392,151.4143,150.8392,151.4143,1306.0
2020-05-28 10:10:00,157.8,158.47,157.8,158.37,3525.0,151.2514,151.8935,151.2514,151.7977,3525.0
2020-05-28 10:15:00,158.27,158.33,158.02,158.27,2500.0,151.7018,151.7594,151.4622,151.7018,2500.0
2020-05-28 10:20:00,158.38,158.59,158.29,158.49,2774.0,151.8073,152.0086,151.721,151.9127,2774.0
2020-05-28 10:25:00,158.45,158.68,158.35,158.58,1450.0,151.8744,152.0948,151.7785,151.999,1450.0
2020-05-28 10:30:00,158.57,158.81,158.5,158.67,2056.0,151.9894,152.2194,151.9223,152.0852,2056.0
2020-05-28 10:35:00,158.64,158.66,158.5,158.57,2105.0,152.0565,152.0757,151.9223,151.9894,2105.0
2020-05-28 10:40:00,158.77,159.09,158.77,159.05,2886.0,152.1811,152.4878,152.1811,152.4495,2886.0
2020-05-28 10:45:00,159.13,159.46,159.12,159.14,1515.0,152.5262,152.8425,152.5166,152.5357,1515.0
2020-05-28 10:50:00,159.36,159.44,159.32,159.37,1241.0,152.7466,152.8233,152.7083,152.7562,1241.0
2020-05-28 10:55:00,159.46,159.7,159.45,159.7,999.0,152.8425,153.0725,152.8329,153.0725,999.0
2020-05-28 11:00:00,159.96,160.36,159.96,160.06,4395.0,153.3217,153.7051,153.3217,153.4176,4395.0
2020-05-28 11:05:00,160.32,160.42,159.74,159.76,3670.0,153.6668,153.7626,153.1108,153.13,3670.0
2020-05-28 11:10:00,159.73,159.89,159.61,159.67,1412.0,153.1013,153.2546,152.9862,153.0437,1412.0
2020-05-28 11:15:00,159.88,159.88,159.29,159.29,2200.0,153.245,153.245,152.6795,152.6795,2200.0
2020-05-28 11:20:00,159.15,159.15,158.67,158.71,3100.0,152.5453,152.5453,152.0852,152.1236,3100.0
2020-05-28 11:25:00,158.8,159.08,158.74,159.08,3165.0,152.2099,152.4782,152.1523,152.4782,3165.0
2020-05-28 11:30:00,158.99,159.17,158.96,159.08,2888.0,152.392,152.5645,152.3632,152.4782,2888.0
2020-05-28 11:35:00,159.36,159.37,158.92,158.92,2300.0,152.7466,152.7562,152.3249,152.3249,2300.0
2020-05-28 11:40:00,158.92,159.21,158.92,159.09,1450.0,152.3249,152.6028,152.3249,152.4878,1450.0
2020-05-28 11:45:00,159.18,159.18,158.69,158.69,2001.0,152.5741,152.5741,152.1044,152.1044,2001.0
2020-05-28 11:50:00,158.69,158.87,158.68,158.77,1100.0,152.1044,152.2769,152.0948,152.1811,1100.0
2020-05-28 11:55:00,158.76,158.76,158.65,158.67,700.0,152.1715,152.1715,152.0661,152.0852,700.0
2020-05-28 12:00:00,158.7,158.77,158.59,158.6,1801.0,152.114,152.1811,152.0086,152.0182,1801.0
2020-05-28 12:05:00,158.77,158.83,158.45,158.47,3148.0,152.1811,152.2386,151.8744,151.8935,3148.0
2020-05-28 12:10:00,158.41,158.47,158.39,158.39,900.0,151.836,151.8935,151.8169,151.8169,900.0
2020-05-28 12:15:00,158.45,158.53,158.36,158.53,1000.0,151.8744,151.9511,151.7881,151.9511,1000.0
2020-05-28 12:20:00,158.53,158.53,158.44,158.44,600.0,151.9511,151.9511,151.8648,151.8648,600.0
2020-05-28 12:25:00,158.42,158.46,158.13,158.23,2900.0,151.8456,151.884,151.5677,151.6635,2900.0
2020-05-28 12:30:00,158.23,158.69,158.19,158.69,1300.0,151.6635,152.1044,151.6252,152.1044,1300.0
2020-05-28 12:35:00,158.8,158.98,158.79,158.98,2200.0,152.2099,152.3824,152.2003,152.3824,2200.0
2020-05-28 12:40:00,159.04,159.05,158.72,158.72,2213.0,152.4399,152.4495,152.1332,152.1332,2213.0
2020-05-28 12:45:00,158.77,158.78,158.67,158.72,2450.0,152.1811,152.1907,152.0852,152.1332,2450.0
2020-05-28 12:50:00,158.62,159.32,158.49,159.31,2856.0,152.0373,152.7083,151.9127,152.6987,2856.0
2020-05-28 12:55:00,159.24,159.46,159.03,159.17,2303.0,152.6316,152.8425,152.4303,152.5645,2303.0
2020-05-28 13:00:00,159.25,159.27,158.83,158.91,1900.0,152.6412,152.6603,152.2386,152.3153,1900.0
2020-05-28 13:05:00,159.11,159.15,158.96,159.14,1918.0,152.507,152.5453,152.3632,152.5357,1918.0
2020-05-28 13:10:00,159.22,159.37,159.09,159.37,1682.0,152.6124,152.7562,152.4878,152.7562,1682.0
2020-05-28 13:15:00,159.26,159.38,159.2,159.24,1445.0,152.6508,152.7658,152.5933,152.6316,1445.0
2020-05-28 13:20:00,159.3,159.33,159.12,159.12,2196.0,152.6891,152.7179,152.5166,152.5166,2196.0
2020-05-28 13:25:00,159.12,159.15,158.86,159.0,3064.0,152.5166,152.5453,152.2674,152.4016,3064.0
2020-05-28 13:30:00,159.06,159.31,158.98,159.29,1973.0,152.4591,152.6987,152.3824,152.6795,1973.0
2020-05-28 13:35:00,159.27,159.59,159.27,159.53,1500.0,152.6603,152.9671,152.6603,152.9096,1500.0
2020-05-28 13:40:00,159.48,159.58,159.38,159.39,2101.0,152.8616,152.9575,152.7658,152.7754,2101.0
2020-05-28 13:45:00,159.29,159.46,159.29,159.46,500.0,152.6795,152.8425,152.6795,152.8425,500.0
2020-05-28 13:50:00,159.2,159.27,159.14,159.19,1601.0,152.5933,152.6603,152.5357,152.5837,1601.0
2020-05-28 13:55:00,159.19,159.46,159.19,159.35,1902.0,152.5837,152.8425,152.5837,152.737,1902.0
2020-05-28 14:00:00,159.5,159.71,159.5,159.67,2675.0,152.8808,153.0821,152.8808,153.0437,2675.0
2020-05-28 14:05:00,159.65,159.78,159.63,159.73,1820.0,153.0246,153.1492,153.0054,153.1013,1820.0
2020-05-28 14:10:00,159.64,159.64,159.49,159.54,1511.0,153.015,153.015,152.8712,152.9191,1511.0
2020-05-28 14:15:00,159.61,159.74,159.61,159.7,600.0,152.9862,153.1108,152.9862,153.0725,600.0
2020-05-28 14:20:00,159.65,159.75,159.6,159.6,3270.0,153.0246,153.1204,152.9767,152.9767,3270.0
2020-05-28 14:25:00,159.56,159.56,159.33,159.38,1975.0,152.9383,152.9383,152.7179,152.7658,1975.0
2020-05-28 14:30:00,159.36,159.59,159.27,159.49,4219.0,152.7466,152.9671,152.6603,152.8712,4219.0
2020-05-28 14:35:00,159.55,159.73,159.46,159.47,2047.0,152.9287,153.1013,152.8425,152.852,2047.0
2020-05-28 14:40:00,159.62,159.62,159.26,159.3,2000.0,152.9958,152.9958,152.6508,152.6891,2000.0
2020-05-28 14:45:00,159.31,159.43,159.3,159.34,2403.0,152.6987,152.8137,152.6891,152.7274,2403.0
2020-05-28 14:50:00,159.42,159.53,159.34,159.35,3149.0,152.8041,152.9096,152.7274,152.737,3149.0
2020-05-28 14:55:00,159.36,159.36,159.18,159.31,1712.0,152.7466,152.7466,152.5741,152.6987,1712.0
2020-05-28 15:00:00,159.39,159.46,159.32,159.42,2463.0,152.7754,152.8425,152.7083,152.8041,2463.0
2020-05-28 15:05:00,159.47,159.55,159.37,159.39,2000.0,152.852,152.9287,152.7562,152.7754,2000.0
2020-05-28 15:10:00,159.26,159.66,159.21,159.66,2667.0,152.6508,153.0342,152.6028,153.0342,2667.0
2020-05-28 15:15:00,159.67,159.67,158.9,158.98,3400.0,153.0437,153.0437,152.3057,152.3824,3400.0
2020-05-28 15:20:00,159.04,159.4,158.98,159.4,6102.0,152.4399,152.785,152.3824,152.785,6102.0
2020-05-28 15:25:00,159.43,159.61,159.23,159.23,3000.0,152.8137,152.9862,152.622,152.622,3000.0
2020-05-28 15:30:00,159.23,159.43,158.95,159.36,9000.0,152.622,152.8137,152.3536,152.7466,9000.0
2020-05-28 15:35:00,159.45,159.7,159.09,159.65,9128.0,152.8329,153.0725,152.4878,153.0246,9128.0
2020-05-28 15:40:00,159.66,159.66,159.01,159.02,17017.0,153.0342,153.0342,152.4111,152.4207,17017.0
2020-05-28 15:45:00,158.95,159.04,158.16,158.21,16671.0,152.3536,152.4399,151.5964,151.6443,16671.0
2020-05-28 15:50:00,158.0,158.69,157.75,158.65,21914.0,151.4431,152.1044,151.2034,152.0661,21914.0
2020-05-28 15:55:00,158.65,159.02,158.64,158.83,54051.0,152.0661,152.4207,152.0565,152.2386,54051.0
2020-05-29 09:30:00,161.0,161.6,160.0,161.25,37898.0,154.3186,154.8937,153.3601,154.5582,37898.0
2020-05-29 09:35:00,160.97,160.97,159.93,160.19,10510.0,154.2898,154.2898,153.293,153.5422,10510.0
2020-05-29 09:40:00,160.06,160.42,160.02,160.2,6707.0,153.4176,153.7626,153.3792,153.5518,6707.0
2020-05-29 09:45:00,160.19,160.89,160.08,160.08,2978.0,153.5422,154.2131,153.4367,153.4367,2978.0
2020-05-29 09:50:00,159.94,160.1,159.6,159.6,4100.0,153.3025,153.4559,152.9767,152.9767,4100.0
2020-05-29 09:55:00,159.61,159.65,159.32,159.4,3300.0,152.9862,153.0246,152.7083,152.785,3300.0
2020-05-29 10:00:00,159.4,159.71,158.96,159.7,4200.0,152.785,153.0821,152.3632,153.0725,4200.0
2020-05-29 10:05:00,159.75,159.79,159.04,159.17,2428.0,153.1204,153.1588,152.4399,152.5645,2428.0
2020-05-29 10:10:00,158.75,158.98,158.48,158.56,2338.0,152.1619,152.3824,151.9031,151.9798,2338.0
2020-05-29 10:15:00,158.45,158.45,157.73,157.73,2200.0,151.8744,151.8744,151.1843,151.1843,2200.0
2020-05-29 10:20:00,157.8,157.8,157.09,157.4,2925.0,151.2514,151.2514,150.5708,150.868,2925.0
2020-05-29 10:25:00,157.61,157.82,157.56,157.74,1600.0,151.0692,151.2705,151.0213,151.1938,1600.0
2020-05-29 10:30:00,157.84,158.06,157.72,158.06,2200.0,151.2897,151.5006,151.1747,151.5006,2200.0
2020-05-29 10:35:00,158.11,158.11,157.86,157.86,500.0,151.5485,151.5485,151.3089,151.3089,500.0
2020-05-29 10:40:00,157.95,157.95,157.41,157.44,1100.0,151.3951,151.3951,150.8775,150.9063,1100.0
2020-05-29 10:45:00,157.52,157.59,157.41,157.44,1600.0,150.983,151.0501,150.8775,150.9063,1600.0
2020-05-29 10:50:00,157.31,157.39,157.19,157.19,1600.0,150.7817,150.8584,150.6667,150.6667,1600.0
2020-05-29 10:55:00,157.24,157.74,157.24,157.65,3036.0,150.7146,151.1938,150.7146,151.1076,3036.0
2020-05-29 11:00:00,157.64,157.78,157.21,157.5,2974.0,151.098,151.2322,150.6858,150.9638,2974.0
2020-05-29 11:05:00,157.52,157.52,157.3,157.3,800.0,150.983,150.983,150.7721,150.7721,800.0
2020-05-29 11:10:00,157.39,157.85,157.38,157.63,2300.0,150.8584,151.2993,150.8488,151.0884,2300.0
2020-05-29 11:15:00,157.72,158.29,157.72,158.15,3237.0,151.1747,151.721,151.1747,151.5868,3237.0
2020-05-29 11:20:00,158.2,158.35,158.19,158.2,1000.0,151.6348,151.7785,151.6252,151.6348,1000.0
2020-05-29 11:25:00,158.14,158.9,158.14,158.88,2340.0,151.5772,152.3057,151.5772,152.2865,2340.0
2020-05-29 11:30:00,158.87,158.87,158.41,158.67,1600.0,152.2769,152.2769,151.836,152.0852,1600.0
2020-05-29 11:35:00,158.65,158.82,158.63,158.82,500.0,152.0661,152.229,152.0469,152.229,500.0
2020-05-29 11:40:00,158.67,158.67,158.34,158.4,1174.0,152.0852,152.0852,151.7689,151.8265,1174.0
2020-05-29 11:45:00,158.29,158.76,158.29,158.76,900.0,151.721,152.1715,151.721,152.1715,900.0
2020-05-29 11:50:00,158.84,159.09,158.84,159.09,1830.0,152.2482,152.4878,152.2482,152.4878,1830.0
2020-05-29 11:55:00,158.95,158.96,158.84,158.94,1400.0,152.3536,152.3632,152.2482,152.344,1400.0
2020-05-29 12:00:00,158.92,158.93,158.67,158.89,2900.0,152.3249,152.3345,152.0852,152.2961,2900.0
2020-05-29 12:05:00,158.93,159.01,158.75,158.78,1481.0,152.3345,152.4111,152.1619,152.1907,1481.0
2020-05-29 12:10:00,158.73,158.82,158.24,158.24,2350.0,152.1428,152.229,151.6731,151.6731,2350.0
2020-05-29 12:15:00,158.14,158.14,157.98,158.05,804.0,151.5772,151.5772,151.4239,151.491,804.0
2020-05-29 12:20:00,157.87,158.03,157.86,158.03,1200.0,151.3184,151.4718,151.3089,151.4718,1200.0
2020-05-29 12:25:00,157.93,158.34,157.92,158.34,1830.0,151.376,151.7689,151.3664,151.7689,1830.0
2020-05-29 12:30:00,158.36,158.36,157.84,157.84,1500.0,151.7881,151.7881,151.2897,151.2897,1500.0
2020-05-29 12:35:00,157.89,158.19,157.74,158.13,2418.0,151.3376,151.6252,151.1938,151.5677,2418.0
2020-05-29 12:40:00,158.09,158.12,157.8,157.8,1500.0,151.5293,151.5581,151.2514,151.2514,1500.0
2020-05-29 12:45:00,157.78,158.02,157.75,157.84,1258.0,151.2322,151.4622,151.2034,151.2897,1258.0
2020-05-29 12:50:00,157.83,157.83,157.26,157.34,2095.0,151.2801,151.2801,150.7338,150.8104,2095.0
2020-05-29 12:55:00,157.86,158.4,157.71,158.25,17992.0,151.3089,151.8265,151.1651,151.6827,17992.0
2020-05-29 13:00:00,157.9,158.08,157.85,157.87,1400.0,151.3472,151.5197,151.2993,151.3184,1400.0
2020-05-29 13:05:00,157.96,158.31,157.89,158.31,11900.0,151.4047,151.7402,151.3376,151.7402,11900.0
2020-05-29 13:10:00,158.33,158.84,158.33,158.84,1275.0,151.7594,152.2482,151.7594,152.2482,1275.0
2020-05-29 13:15:00,158.75,158.84,158.42,158.72,11125.0,152.1619,152.2482,151.8456,152.1332,11125.0
2020-05-29 13:20:00,158.88,158.88,158.56,158.62,700.0,152.2865,152.2865,151.9798,152.0373,700.0
2020-05-29 13:25:00,158.49,158.49,158.39,158.39,400.0,151.9127,151.9127,151.8169,151.8169,400.0
2020-05-29 13:30:00,158.49,158.6,158.49,158.51,1000.0,151.9127,152.0182,151.9127,151.9319,1000.0
2020-05-29 13:35:00,158.44,158.51,158.35,158.47,2202.0,151.8648,151.9319,151.7785,151.8935,2202.0
2020-05-29 13:40:00,158.53,158.65,158.4,158.4,1000.0,151.9511,152.0661,151.8265,151.8265,1000.0
2020-05-29 13:45:00,158.43,158.58,158.43,158.55,609.0,151.8552,151.999,151.8552,151.9702,609.0
2020-05-29 13:50:00,158.51,158.54,158.31,158.41,1650.0,151.9319,151.9606,151.7402,151.836,1650.0
2020-05-29 13:55:00,158.39,158.59,158.38,158.59,1494.0,151.8169,152.0086,151.8073,152.0086,1494.0
2020-05-29 14:00:00,158.52,158.61,158.4,158.55,1459.0,151.9415,152.0277,151.8265,151.9702,1459.0
2020-05-29 14:05:00,158.48,159.17,158.32,159.17,2249.0,151.9031,152.5645,151.7498,152.5645,2249.0
2020-05-29 14:10:00,159.12,159.27,158.93,158.93,754.0,152.5166,152.6603,152.3345,152.3345,754.0
2020-05-29 14:15:00,158.76,159.03,158.76,158.99,1562.0,152.1715,152.4303,152.1715,152.392,1562.0
2020-05-29 14:20:00,159.07,159.07,158.75,158.94,2620.0,152.4686,152.4686,152.1619,152.344,2620.0
2020-05-29 14:25:00,158.97,159.19,158.89,159.06,1250.0,152.3728,152.5837,152.2961,152.4591,1250.0
2020-05-29 14:30:00,159.18,159.47,159.08,159.1,2300.0,152.5741,152.852,152.4782,152.4974,2300.0
2020-05-29 14:35:00,159.27,159.32,159.06,159.06,2073.0,152.6603,152.7083,152.4591,152.4591,2073.0
2020-05-29 14:40:00,159.09,159.23,159.05,159.12,2524.0,152.4878,152.622,152.4495,152.5166,2524.0
2020-05-29 14:45:00,159.11,159.15,158.89,158.97,3892.0,152.507,152.5453,152.2961,152.3728,3892.0
2020-05-29 14:50:00,158.97,158.98,157.93,158.5,7201.0,152.3728,152.3824,151.376,151.9223,7201.0
2020-05-29 14:55:00,158.4,159.11,158.16,159.11,3594.0,151.8265,152.507,151.5964,152.507,3594.0
2020-05-29 15:00:00,159.44,159.82,159.26,159.82,4168.0,152.8233,153.1875,152.6508,153.1875,4168.0
2020-05-29 15:05:00,159.68,159.68,159.3,159.39,2466.0,153.0533,153.0533,152.6891,152.7754,2466.0
2020-05-29 15:10:00,159.33,159.48,159.09,159.09,1789.0,152.7179,152.8616,152.4878,152.4878,1789.0
2020-05-29 15:15:00,159.05,159.07,158.76,159.0,6326.0,152.4495,152.4686,152.1715,152.4016,6326.0
2020-05-29 15:20:00,159.08,159.31,159.05,159.31,3411.0,152.4782,152.6987,152.4495,152.6987,3411.0
2020-05-29 15:25:00,159.26,159.26,158.9,158.9,3501.0,152.6508,152.6508,152.3057,152.3057,3501.0
2020-05-29 15:30:00,158.97,159.41,158.97,159.1,6500.0,152.3728,152.7945,152.3728,152.4974,6500.0
2020-05-29 15:35:00,159.14,159.57,159.13,159.57,5750.0,152.5357,152.9479,152.5262,152.9479,5750.0
2020-05-29 15:40:00,159.54,159.79,159.44,159.77,6742.0,152.9191,153.1588,152.8233,153.1396,6742.0
2020-05-29 15:45:00,159.69,159.91,159.66,159.85,7454.0,153.0629,153.2738,153.0342,153.2163,7454.0
2020-05-29 15:50:00,159.9,161.03,159.63,160.81,21979.0,153.2642,154.3473,153.0054,154.1364,21979.0
2020-05-29 15:55:00,160.88,161.18,160.67,160.82,49539.0,154.2035,154.4911,154.0022,154.146,49539.0
2020-06-01 09:30:00,160.13,160.98,159.86,160.03,11656.0,153.4847,154.2994,153.2259,153.3888,11656.0
2020-06-01 09:35:00,160.14,161.82,160.07,160.55,9811.0,153.4942,155.1045,153.4271,153.8872,9811.0
2020-06-01 09:40:00,160.56,161.46,160.27,161.46,10214.0,153.8968,154.7595,153.6188,154.7595,10214.0
2020-06-01 09:45:00,161.74,161.79,160.75,161.4,6476.0,155.0278,155.0758,154.0789,154.702,6476.0
2020-06-01 09:50:00,161.13,161.26,160.14,160.5,6277.0,154.4432,154.5678,153.4942,153.8393,6277.0
2020-06-01 09:55:00,160.51,160.54,160.06,160.06,1467.0,153.8489,153.8776,153.4176,153.4176,1467.0
2020-06-01 10:00:00,160.26,160.47,160.14,160.15,1701.0,153.6093,153.8105,153.4942,153.5038,1701.0
2020-06-01 10:05:00,160.46,160.56,160.26,160.28,2404.0,153.801,153.8968,153.6093,153.6284,2404.0
2020-06-01 10:10:00,160.14,160.44,159.81,160.11,3810.0,153.4942,153.7818,153.1779,153.4655,3810.0
2020-06-01 10:15:00,159.99,160.16,159.87,160.05,8236.0,153.3505,153.5134,153.2354,153.408,8236.0
2020-06-01 10:20:00,160.02,160.27,159.59,159.59,2499.0,153.3792,153.6188,152.9671,152.9671,2499.0
2020-06-01 10:25:00,159.53,159.73,159.33,159.49,2099.0,152.9096,153.1013,152.7179,152.8712,2099.0
2020-06-01 10:30:00,159.38,160.96,159.25,160.96,7925.0,152.7658,154.2802,152.6412,154.2802,7925.0
2020-06-01 10:35:00,161.02,161.02,160.26,160.4,3112.0,154.3377,154.3377,153.6093,153.7435,3112.0
2020-06-01 10:40:00,160.61,160.61,160.0,160.16,2565.0,153.9447,153.9447,153.3601,153.5134,2565.0
2020-06-01 10:45:00,160.3,160.3,160.0,160.0,1224.0,153.6476,153.6476,153.3601,153.3601,1224.0
2020-06-01 10:50:00,160.15,160.43,160.15,160.23,900.0,153.5038,153.7722,153.5038,153.5805,900.0
2020-06-01 10:55:00,160.47,160.64,160.45,160.64,818.0,153.8105,153.9735,153.7914,153.9735,818.0
2020-06-01 11:00:00,160.66,161.11,160.65,161.07,3300.0,153.9927,154.424,153.9831,154.3856,3300.0
2020-06-01 11:05:00,160.96,161.01,160.72,160.77,1900.0,154.2802,154.3281,154.0502,154.0981,1900.0
2020-06-01 11:10:00,160.75,160.75,160.5,160.5,1047.0,154.0789,154.0789,153.8393,153.8393,1047.0
2020-06-01 11:15:00,160.64,160.64,159.93,159.93,2503.0,153.9735,153.9735,153.293,153.293,2503.0
2020-06-01 11:20:00,160.08,160.15,159.94,160.01,1700.0,153.4367,153.5038,153.3025,153.3696,1700.0
2020-06-01 11:25:00,160.05,160.54,160.05,160.54,1988.0,153.408,153.8776,153.408,153.8776,1988.0
2020-06-01 11:30:00,160.48,160.66,160.48,160.66,600.0,153.8201,153.9927,153.8201,153.9927,600.0
2020-06-01 11:35:00,160.88,160.88,160.62,160.72,1964.0,154.2035,154.2035,153.9543,154.0502,1964.0
2020-06-01 11:40:00,160.83,160.94,160.6,160.94,885.0,154.1556,154.261,153.9352,154.261,885.0
2020-06-01 11:45:00,160.84,160.95,160.63,160.65,4909.0,154.1652,154.2706,153.9639,153.9831,4909.0
2020-06-01 11:50:00,160.66,160.67,160.48,160.55,1370.0,153.9927,154.0022,153.8201,153.8872,1370.0
2020-06-01 11:55:00,160.6,160.62,160.48,160.48,1770.0,153.9352,153.9543,153.8201,153.8201,1770.0
2020-06-01 12:00:00,160.36,160.44,160.22,160.33,1940.0,153.7051,153.7818,153.5709,153.6764,1940.0
2020-06-01 12:05:00,160.42,160.71,160.41,160.7,1129.0,153.7626,154.0406,153.753,154.031,1129.0
2020-06-01 12:10:00,160.91,161.0,160.79,161.0,400.0,154.2323,154.3186,154.1173,154.3186,400.0
2020-06-01 12:15:00,161.0,161.18,160.9,161.18,1724.0,154.3186,154.4911,154.2227,154.4911,1724.0
2020-06-01 12:20:00,161.07,161.07,161.0,161.07,600.0,154.3856,154.3856,154.3186,154.3856,600.0
2020-06-01 12:25:00,161.17,161.21,160.99,161.0,1903.0,154.4815,154.5198,154.309,154.3186,1903.0
2020-06-01 12:30:00,160.94,161.09,160.86,160.95,2100.0,154.261,154.4048,154.1844,154.2706,2100.0
2020-06-01 12:35:00,160.82,161.2,160.82,161.2,1500.0,154.146,154.5103,154.146,154.5103,1500.0
2020-06-01 12:40:00,161.32,161.89,161.32,161.89,3150.0,154.6253,155.1716,154.6253,155.1716,3150.0
2020-06-01 12:45:00,161.88,162.07,161.74,162.07,2887.0,155.162,155.3441,155.0278,155.3441,2887.0
2020-06-01 12:50:00,161.99,162.25,161.92,161.98,2826.0,155.2675,155.5167,155.2004,155.2579,2826.0
2020-06-01 12:55:00,162.11,162.11,161.96,161.96,1372.0,155.3825,155.3825,155.2387,155.2387,1372.0
2020-06-01 13:00:00,161.97,162.03,161.83,162.03,3389.0,155.2483,155.3058,155.1141,155.3058,3389.0
2020-06-01 13:05:00,162.01,162.22,162.0,162.08,1250.0,155.2866,155.4879,155.2771,155.3537,1250.0
2020-06-01 13:10:00,162.04,162.1,161.9,162.0,3799.0,155.3154,155.3729,155.1812,155.2771,3799.0
2020-06-01 13:15:00,162.06,162.06,161.93,162.03,1000.0,155.3346,155.3346,155.21,155.3058,1000.0
2020-06-01 13:20:00,162.09,162.14,161.95,162.04,2637.0,155.3633,155.4112,155.2291,155.3154,2637.0
2020-06-01 13:25:00,162.13,162.16,161.93,161.93,1408.0,155.4017,155.4304,155.21,155.21,1408.0
2020-06-01 13:30:00,161.87,162.0,161.8,161.92,1713.0,155.1524,155.2771,155.0854,155.2004,1713.0
2020-06-01 13:35:00,161.92,162.06,161.88,162.06,3318.0,155.2004,155.3346,155.162,155.3346,3318.0
2020-06-01 13:40:00,162.11,162.25,162.03,162.14,2535.0,155.3825,155.5167,155.3058,155.4112,2535.0
2020-06-01 13:45:00,162.22,162.28,162.07,162.11,1500.0,155.4879,155.5454,155.3441,155.3825,1500.0
2020-06-01 13:50:00,162.1,162.1,161.33,161.73,3915.0,155.3729,155.3729,154.6349,155.0183,3915.0
2020-06-01 13:55:00,161.71,161.8,161.55,161.66,1397.0,154.9991,155.0854,154.8457,154.9512,1397.0
2020-06-01 14:00:00,161.63,161.98,161.57,161.97,1300.0,154.9224,155.2579,154.8649,155.2483,1300.0
2020-06-01 14:05:00,161.93,162.15,161.8,162.15,2153.0,155.21,155.4208,155.0854,155.4208,2153.0
2020-06-01 14:10:00,162.21,162.3,162.19,162.19,871.0,155.4783,155.5646,155.4592,155.4592,871.0
2020-06-01 14:15:00,162.28,162.41,162.1,162.19,7456.0,155.5454,155.67,155.3729,155.4592,7456.0
2020-06-01 14:20:00,162.17,162.2,161.98,161.98,2265.0,155.44,155.4688,155.2579,155.2579,2265.0
2020-06-01 14:25:00,162.09,162.34,162.01,162.34,1005.0,155.3633,155.6029,155.2866,155.6029,1005.0
2020-06-01 14:30:00,162.39,162.78,162.24,162.78,2201.0,155.6509,156.0247,155.5071,156.0247,2201.0
2020-06-01 14:35:00,162.69,162.88,162.53,162.53,3308.0,155.9384,156.1205,155.7851,155.7851,3308.0
2020-06-01 14:40:00,162.37,162.64,162.37,162.6,1700.0,155.6317,155.8905,155.6317,155.8522,1700.0
2020-06-01 14:45:00,162.54,162.54,162.33,162.42,2005.0,155.7946,155.7946,155.5934,155.6796,2005.0
2020-06-01 14:50:00,162.45,162.48,162.28,162.45,3511.0,155.7084,155.7371,155.5454,155.7084,3511.0
2020-06-01 14:55:00,162.4,162.58,162.37,162.5,2539.0,155.6605,155.833,155.6317,155.7563,2539.0
2020-06-01 15:00:00,162.45,162.45,162.08,162.24,2601.0,155.7084,155.7084,155.3537,155.5071,2601.0
2020-06-01 15:05:00,162.17,162.22,161.95,162.07,4457.0,155.44,155.4879,155.2291,155.3441,4457.0
2020-06-01 15:10:00,162.08,162.08,161.81,161.81,3806.0,155.3537,155.3537,155.0949,155.0949,3806.0
2020-06-01 15:15:00,161.71,161.78,161.61,161.78,1507.0,154.9991,155.0662,154.9032,155.0662,1507.0
2020-06-01 15:20:00,161.79,162.01,161.62,161.95,4695.0,155.0758,155.2866,154.9128,155.2291,4695.0
2020-06-01 15:25:00,162.01,162.01,161.8,161.83,2400.0,155.2866,155.2866,155.0854,155.1141,2400.0
2020-06-01 15:30:00,161.72,161.97,161.65,161.65,7261.0,155.0087,155.2483,154.9416,154.9416,7261.0
2020-06-01 15:35:00,161.57,161.61,161.21,161.32,4987.0,154.8649,154.9032,154.5198,154.6253,4987.0
2020-06-01 15:40:00,161.34,161.72,161.12,161.72,3964.0,154.6444,155.0087,154.4336,155.0087,3964.0
2020-06-01 15:45:00,161.65,161.75,161.29,161.29,8679.0,154.9416,155.0374,154.5965,154.5965,8679.0
2020-06-01 15:50:00,161.39,161.63,161.2,161.22,13772.0,154.6924,154.9224,154.5103,154.5294,13772.0
2020-06-01 15:55:00,161.32,161.39,161.02,161.11,28190.0,154.6253,154.6924,154.3377,154.424,28190.0
2020-06-02 09:30:00,161.0,161.0,159.28,160.03,11767.0,154.3186,154.3186,152.6699,153.3888,11767.0
2020-06-02 09:35:00,159.8,160.25,159.44,160.06,2119.0,153.1684,153.5997,152.8233,153.4176,2119.0
2020-06-02 09:40:00,159.86,159.86,159.36,159.36,1010.0,153.2259,153.2259,152.7466,152.7466,1010.0
2020-06-02 09:45:00,159.36,159.65,158.75,158.96,2477.0,152.7466,153.0246,152.1619,152.3632,2477.0
2020-06-02 09:50:00,159.0,159.08,158.9,159.04,1224.0,152.4016,152.4782,152.3057,152.4399,1224.0
2020-06-02 09:55:00,159.03,159.04,158.75,158.84,1968.0,152.4303,152.4399,152.1619,152.2482,1968.0
2020-06-02 10:00:00,158.77,159.04,158.64,159.03,2125.0,152.1811,152.4399,152.0565,152.4303,2125.0
2020-06-02 10:05:00,159.03,159.47,158.83,158.84,2844.0,152.4303,152.852,152.2386,152.2482,2844.0
2020-06-02 10:10:00,158.74,158.81,158.58,158.81,1502.0,152.1523,152.2194,151.999,152.2194,1502.0
2020-06-02 10:15:00,158.86,158.98,158.7,158.77,2814.0,152.2674,152.3824,152.114,152.1811,2814.0
2020-06-02 10:20:00,158.69,158.88,158.6,158.8,1400.0,152.1044,152.2865,152.0182,152.2099,1400.0
2020-06-02 10:25:00,158.8,159.09,158.65,159.09,3479.0,152.2099,152.4878,152.0661,152.4878,3479.0
2020-06-02 10:30:00,159.16,159.27,159.1,159.17,1200.0,152.5549,152.6603,152.4974,152.5645,1200.0
2020-06-02 10:35:00,159.22,159.35,159.22,159.26,2322.0,152.6124,152.737,152.6124,152.6508,2322.0
2020-06-02 10:40:00,159.26,159.28,158.9,158.91,3870.0,152.6508,152.6699,152.3057,152.3153,3870.0
2020-06-02 10:45:00,158.91,159.09,158.59,158.65,2179.0,152.3153,152.4878,152.0086,152.0661,2179.0
2020-06-02 10:50:00,158.5,158.78,158.33,158.78,5152.0,151.9223,152.1907,151.7594,152.1907,5152.0
2020-06-02 10:55:00,158.85,158.99,158.71,158.99,4020.0,152.2578,152.392,152.1236,152.392,4020.0
2020-06-02 11:00:00,158.92,158.98,158.36,158.51,2025.0,152.3249,152.3824,151.7881,151.9319,2025.0
2020-06-02 11:05:00,158.58,158.62,158.06,158.11,2480.0,151.999,152.0373,151.5006,151.5485,2480.0
2020-06-02 11:10:00,158.11,158.19,157.65,157.76,2858.0,151.5485,151.6252,151.1076,151.213,2858.0
2020-06-02 11:15:00,157.93,158.16,157.83,157.83,2423.0,151.376,151.5964,151.2801,151.2801,2423.0
2020-06-02 11:20:00,157.94,158.07,157.9,158.0,1619.0,151.3855,151.5101,151.3472,151.4431,1619.0
2020-06-02 11:25:00,158.02,158.07,157.82,157.87,3101.0,151.4622,151.5101,151.2705,151.3184,3101.0
2020-06-02 11:30:00,157.82,158.06,157.82,158.06,3201.0,151.2705,151.5006,151.2705,151.5006,3201.0
2020-06-02 11:35:00,158.0,158.0,157.55,157.56,3552.0,151.4431,151.4431,151.0117,151.0213,3552.0
2020-06-02 11:40:00,157.53,157.73,157.53,157.64,1600.0,150.9926,151.1843,150.9926,151.098,1600.0
2020-06-02 11:45:00,157.75,157.81,157.5,157.58,3836.0,151.2034,151.2609,150.9638,151.0405,3836.0
2020-06-02 11:50:00,157.52,157.56,157.36,157.48,1850.0,150.983,151.0213,150.8296,150.9446,1850.0
2020-06-02 11:55:00,157.39,157.5,157.05,157.12,3699.0,150.8584,150.9638,150.5325,150.5996,3699.0
2020-06-02 12:00:00,157.16,157.43,157.06,157.13,3004.0,150.6379,150.8967,150.5421,150.6092,3004.0
2020-06-02 12:05:00,157.21,157.4,157.21,157.4,800.0,150.6858,150.868,150.6858,150.868,800.0
2020-06-02 12:10:00,157.48,157.55,157.34,157.45,2548.0,150.9446,151.0117,150.8104,150.9159,2548.0
2020-06-02 12:15:00,157.55,157.84,157.47,157.81,1999.0,151.0117,151.2897,150.935,151.2609,1999.0
2020-06-02 12:20:00,157.77,157.96,157.76,157.94,1800.0,151.2226,151.4047,151.213,151.3855,1800.0
2020-06-02 12:25:00,157.95,158.07,157.95,158.01,2200.0,151.3951,151.5101,151.3951,151.4526,2200.0
2020-06-02 12:30:00,158.0,158.11,157.93,157.94,834.0,151.4431,151.5485,151.376,151.3855,834.0
2020-06-02 12:35:00,157.87,157.9,157.87,157.9,300.0,151.3184,151.3472,151.3184,151.3472,300.0
2020-06-02 12:40:00,157.88,157.88,157.8,157.87,801.0,151.328,151.328,151.2514,151.3184,801.0
2020-06-02 12:45:00,157.9,157.9,157.74,157.74,2800.0,151.3472,151.3472,151.1938,151.1938,2800.0
2020-06-02 12:50:00,157.7,157.86,157.7,157.79,1500.0,151.1555,151.3089,151.1555,151.2418,1500.0
2020-06-02 12:55:00,157.86,157.97,157.83,157.97,500.0,151.3089,151.4143,151.2801,151.4143,500.0
2020-06-02 13:00:00,158.06,158.16,157.99,158.03,1150.0,151.5006,151.5964,151.4335,151.4718,1150.0
2020-06-02 13:05:00,158.03,158.12,158.01,158.12,475.0,151.4718,151.5581,151.4526,151.5581,475.0
2020-06-02 13:10:00,158.08,158.76,158.07,158.67,3003.0,151.5197,152.1715,151.5101,152.0852,3003.0
2020-06-02 13:15:00,158.64,158.81,158.53,158.74,2574.0,152.0565,152.2194,151.9511,152.1523,2574.0
2020-06-02 13:20:00,158.69,158.69,158.54,158.59,472.0,152.1044,152.1044,151.9606,152.0086,472.0
2020-06-02 13:25:00,158.71,158.71,158.49,158.49,900.0,152.1236,152.1236,151.9127,151.9127,900.0
2020-06-02 13:30:00,158.41,158.61,158.36,158.61,2591.0,151.836,152.0277,151.7881,152.0277,2591.0
2020-06-02 13:35:00,158.48,158.63,158.48,158.63,553.0,151.9031,152.0469,151.9031,152.0469,553.0
2020-06-02 13:40:00,158.69,158.88,158.63,158.72,2020.0,152.1044,152.2865,152.0469,152.1332,2020.0
2020-06-02 13:45:00,158.8,158.81,158.71,158.81,1374.0,152.2099,152.2194,152.1236,152.2194,1374.0
2020-06-02 13:50:00,158.79,158.93,158.78,158.9,2200.0,152.2003,152.3345,152.1907,152.3057,2200.0
2020-06-02 13:55:00,158.91,158.98,158.86,158.98,1601.0,152.3153,152.3824,152.2674,152.3824,1601.0
2020-06-02 14:00:00,158.92,158.92,158.47,158.47,3544.0,152.3249,152.3249,151.8935,151.8935,3544.0
2020-06-02 14:05:00,158.37,158.37,158.12,158.36,1202.0,151.7977,151.7977,151.5581,151.7881,1202.0
2020-06-02 14:10:00,158.39,158.45,158.34,158.43,1300.0,151.8169,151.8744,151.7689,151.8552,1300.0
2020-06-02 14:15:00,158.47,158.47,158.31,158.42,2120.0,151.8935,151.8935,151.7402,151.8456,2120.0
2020-06-02 14:20:00,158.42,158.52,158.39,158.52,1100.0,151.8456,151.9415,151.8169,151.9415,1100.0
2020-06-02 14:25:00,158.58,158.58,158.52,158.57,2053.0,151.999,151.999,151.9415,151.9894,2053.0
2020-06-02 14:30:00,158.57,158.57,158.41,158.41,500.0,151.9894,151.9894,151.836,151.836,500.0
2020-06-02 14:35:00,158.55,158.55,158.3,158.3,600.0,151.9702,151.9702,151.7306,151.7306,600.0
2020-06-02 14:40:00,158.33,158.65,158.33,158.65,1636.0,151.7594,152.0661,151.7594,152.0661,1636.0
2020-06-02 14:45:00,158.67,158.74,158.65,158.74,900.0,152.0852,152.1523,152.0661,152.1523,900.0
2020-06-02 14:50:00,158.8,158.8,158.55,158.75,3378.0,152.2099,152.2099,151.9702,152.1619,3378.0
2020-06-02 14:55:00,158.72,158.99,158.67,158.92,1300.0,152.1332,152.392,152.0852,152.3249,1300.0
2020-06-02 15:00:00,158.89,159.02,158.87,158.87,2623.0,152.2961,152.4207,152.2769,152.2769,2623.0
2020-06-02 15:05:00,158.77,158.77,158.54,158.58,5766.0,152.1811,152.1811,151.9606,151.999,5766.0
2020-06-02 15:10:00,158.52,158.68,158.43,158.56,2277.0,151.9415,152.0948,151.8552,151.9798,2277.0
2020-06-02 15:15:00,158.65,158.79,158.58,158.79,1000.0,152.0661,152.2003,151.999,152.2003,1000.0
2020-06-02 15:20:00,158.75,158.92,158.55,158.59,5919.0,152.1619,152.3249,151.9702,152.0086,5919.0
2020-06-02 15:25:00,158.56,158.81,158.56,158.81,1900.0,151.9798,152.2194,151.9798,152.2194,1900.0
2020-06-02 15:30:00,158.85,158.94,158.72,158.94,4242.0,152.2578,152.344,152.1332,152.344,4242.0
2020-06-02 15:35:00,158.96,159.07,158.92,158.94,6536.0,152.3632,152.4686,152.3249,152.344,6536.0
2020-06-02 15:40:00,158.96,159.09,158.87,158.9,7048.0,152.3632,152.4878,152.2769,152.3057,7048.0
2020-06-02 15:45:00,158.86,158.98,158.58,158.81,6688.0,152.2674,152.3824,151.999,152.2194,6688.0
2020-06-02 15:50:00,158.94,159.42,158.94,159.36,9082.0,152.344,152.8041,152.344,152.7466,9082.0
2020-06-02 15:55:00,159.46,159.78,159.33,159.76,26581.0,152.8425,153.1492,152.7179,153.13,26581.0
2020-06-03 09:30:00,160.31,160.31,158.88,159.83,6804.0,153.6572,153.6572,152.2865,153.1971,6804.0
2020-06-03 09:35:00,159.73,159.73,159.31,159.31,700.0,153.1013,153.1013,152.6987,152.6987,700.0
2020-06-03 09:40:00,159.35,160.14,159.35,159.89,1614.0,152.737,153.4942,152.737,153.2546,1614.0
2020-06-03 09:45:00,159.92,159.98,159.5,159.88,3400.0,153.2834,153.3409,152.8808,153.245,3400.0
2020-06-03 09:50:00,159.93,159.95,159.69,159.93,2300.0,153.293,153.3121,153.0629,153.293,2300.0
2020-06-03 09:55:00,159.99,160.13,159.89,160.13,1800.0,153.3505,153.4847,153.2546,153.4847,1800.0
2020-06-03 10:00:00,160.07,160.27,160.06,160.26,2511.0,153.4271,153.6188,153.4176,153.6093,2511.0
2020-06-03 10:05:00,160.22,160.26,159.81,159.81,1712.0,153.5709,153.6093,153.1779,153.1779,1712.0
2020-06-03 10:10:00,159.81,160.15,159.8,159.98,3023.0,153.1779,153.5038,153.1684,153.3409,3023.0
2020-06-03 10:15:00,159.94,160.13,159.93,159.99,1630.0,153.3025,153.4847,153.293,153.3505,1630.0
2020-06-03 10:20:00,160.03,160.14,159.27,159.4,4580.0,153.3888,153.4942,152.6603,152.785,4580.0
2020-06-03 10:25:00,159.37,159.37,158.98,159.01,3052.0,152.7562,152.7562,152.3824,152.4111,3052.0
2020-06-03 10:30:00,159.01,159.29,159.01,159.14,1848.0,152.4111,152.6795,152.4111,152.5357,1848.0
2020-06-03 10:35:00,159.22,159.3,159.09,159.19,2387.0,152.6124,152.6891,152.4878,152.5837,2387.0
2020-06-03 10:40:00,159.24,159.46,159.24,159.4,2600.0,152.6316,152.8425,152.6316,152.785,2600.0
2020-06-03 10:45:00,159.31,159.39,159.19,159.38,3462.0,152.6987,152.7754,152.5837,152.7658,3462.0
2020-06-03 10:50:00,159.41,159.43,159.28,159.3,1179.0,152.7945,152.8137,152.6699,152.6891,1179.0
2020-06-03 10:55:00,159.22,159.5,159.18,159.18,6726.0,152.6124,152.8808,152.5741,152.5741,6726.0
2020-06-03 11:00:00,159.17,159.54,159.17,159.52,3514.0,152.5645,152.9191,152.5645,152.9,3514.0
2020-06-03 11:05:00,159.48,159.5,159.39,159.49,3390.0,152.8616,152.8808,152.7754,152.8712,3390.0
2020-06-03 11:10:00,159.42,159.46,159.32,159.33,1989.0,152.8041,152.8425,152.7083,152.7179,1989.0
2020-06-03 11:15:00,159.37,159.52,159.3,159.52,2300.0,152.7562,152.9,152.6891,152.9,2300.0
2020-06-03 11:20:00,159.5,159.62,159.5,159.57,838.0,152.8808,152.9958,152.8808,152.9479,838.0
2020-06-03 11:25:00,159.61,160.11,159.61,160.09,4004.0,152.9862,153.4655,152.9862,153.4463,4004.0
2020-06-03 11:30:00,160.12,160.85,160.12,160.85,2130.0,153.4751,154.1748,153.4751,154.1748,2130.0
2020-06-03 11:35:00,160.77,160.81,160.64,160.77,3092.0,154.0981,154.1364,153.9735,154.0981,3092.0
2020-06-03 11:40:00,160.76,160.97,160.72,160.9,3131.0,154.0885,154.2898,154.0502,154.2227,3131.0
2020-06-03 11:45:00,160.96,161.26,160.96,161.24,2450.0,154.2802,154.5678,154.2802,154.5486,2450.0
2020-06-03 11:50:00,161.37,161.45,161.19,161.19,3200.0,154.6732,154.7499,154.5007,154.5007,3200.0
2020-06-03 11:55:00,161.2,161.29,161.16,161.16,1350.0,154.5103,154.5965,154.4719,154.4719,1350.0
2020-06-03 12:00:00,161.18,161.39,161.08,161.38,3711.0,154.4911,154.6924,154.3952,154.6828,3711.0
2020-06-03 12:05:00,161.42,161.42,161.08,161.08,2355.0,154.7211,154.7211,154.3952,154.3952,2355.0
2020-06-03 12:10:00,161.05,161.05,160.67,160.67,2398.0,154.3665,154.3665,154.0022,154.0022,2398.0
2020-06-03 12:15:00,160.71,160.94,160.67,160.94,2577.0,154.0406,154.261,154.0022,154.261,2577.0
2020-06-03 12:20:00,160.93,161.15,160.83,160.83,1638.0,154.2515,154.4623,154.1556,154.1556,1638.0
2020-06-03 12:25:00,160.91,161.2,160.9,161.2,1300.0,154.2323,154.5103,154.2227,154.5103,1300.0
2020-06-03 12:30:00,161.26,161.3,160.96,161.11,5604.0,154.5678,154.6061,154.2802,154.424,5604.0
2020-06-03 12:35:00,161.18,161.18,160.9,160.9,1200.0,154.4911,154.4911,154.2227,154.2227,1200.0
2020-06-03 12:40:00,160.83,160.83,159.92,160.0,11715.0,154.1556,154.1556,153.2834,153.3601,11715.0
2020-06-03 12:45:00,160.04,160.04,159.66,159.73,6823.0,153.3984,153.3984,153.0342,153.1013,6823.0
2020-06-03 12:50:00,159.76,159.95,159.76,159.95,1000.0,153.13,153.3121,153.13,153.3121,1000.0
2020-06-03 12:55:00,160.06,160.12,159.9,159.96,1154.0,153.4176,153.4751,153.2642,153.3217,1154.0
2020-06-03 13:00:00,159.97,160.03,159.84,160.03,1962.0,153.3313,153.3888,153.2067,153.3888,1962.0
2020-06-03 13:05:00,160.05,160.23,159.99,159.99,2800.0,153.408,153.5805,153.3505,153.3505,2800.0
2020-06-03 13:10:00,159.9,159.9,159.76,159.76,1000.0,153.2642,153.2642,153.13,153.13,1000.0
2020-06-03 13:15:00,159.69,159.91,159.69,159.91,1400.0,153.0629,153.2738,153.0629,153.2738,1400.0
2020-06-03 13:20:00,160.19,160.29,160.14,160.15,1600.0,153.5422,153.638,153.4942,153.5038,1600.0
2020-06-03 13:25:00,160.17,160.36,160.03,160.13,3398.0,153.523,153.7051,153.3888,153.4847,3398.0
2020-06-03 13:30:00,160.04,160.5,160.02,160.45,3400.0,153.3984,153.8393,153.3792,153.7914,3400.0
2020-06-03 13:35:00,160.5,160.6,160.5,160.55,901.0,153.8393,153.9352,153.8393,153.8872,901.0
2020-06-03 13:40:00,160.62,160.8,160.62,160.78,2576.0,153.9543,154.1269,153.9543,154.1077,2576.0
2020-06-03 13:45:00,160.85,160.87,160.48,160.5,1900.0,154.1748,154.1939,153.8201,153.8393,1900.0
2020-06-03 13:50:00,160.31,160.42,160.22,160.42,1402.0,153.6572,153.7626,153.5709,153.7626,1402.0
2020-06-03 13:55:00,160.36,160.52,160.36,160.52,1900.0,153.7051,153.8585,153.7051,153.8585,1900.0
2020-06-03 14:00:00,160.54,160.78,160.46,160.74,2193.0,153.8776,154.1077,153.801,154.0693,2193.0
2020-06-03 14:05:00,160.73,160.73,160.62,160.66,2400.0,154.0598,154.0598,153.9543,153.9927,2400.0
2020-06-03 14:10:00,160.59,160.66,160.54,160.56,2260.0,153.9256,153.9927,153.8776,153.8968,2260.0
2020-06-03 14:15:00,160.61,160.61,160.52,160.55,2001.0,153.9447,153.9447,153.8585,153.8872,2001.0
2020-06-03 14:20:00,160.55,160.62,160.53,160.58,2389.0,153.8872,153.9543,153.8681,153.916,2389.0
2020-06-03 14:25:00,160.56,160.56,160.32,160.37,2200.0,153.8968,153.8968,153.6668,153.7147,2200.0
2020-06-03 14:30:00,160.39,160.6,160.39,160.56,2506.0,153.7339,153.9352,153.7339,153.8968,2506.0
2020-06-03 14:35:00,160.56,161.0,160.56,160.84,1900.0,153.8968,154.3186,153.8968,154.1652,1900.0
2020-06-03 14:40:00,160.87,160.91,160.86,160.91,500.0,154.1939,154.2323,154.1844,154.2323,500.0
2020-06-03 14:45:00,160.84,161.09,160.83,161.09,3191.0,154.1652,154.4048,154.1556,154.4048,3191.0
2020-06-03 14:50:00,161.09,161.44,161.09,161.36,3873.0,154.4048,154.7403,154.4048,154.6636,3873.0
2020-06-03 14:55:00,161.29,161.35,161.14,161.34,6123.0,154.5965,154.654,154.4527,154.6444,6123.0
2020-06-03 15:00:00,161.3,161.37,161.1,161.28,3859.0,154.6061,154.6732,154.4144,154.5869,3859.0
2020-06-03 15:05:00,161.27,161.5,161.2,161.41,5681.0,154.5773,154.7978,154.5103,154.7115,5681.0
2020-06-03 15:10:00,161.47,161.57,161.44,161.48,2387.0,154.769,154.8649,154.7403,154.7786,2387.0
2020-06-03 15:15:00,161.48,161.66,161.37,161.66,3775.0,154.7786,154.9512,154.6732,154.9512,3775.0
2020-06-03 15:20:00,161.58,161.94,161.48,161.93,5543.0,154.8745,155.2195,154.7786,155.21,5543.0
2020-06-03 15:25:00,161.99,162.03,161.82,161.94,4653.0,155.2675,155.3058,155.1045,155.2195,4653.0
2020-06-03 15:30:00,161.9,161.98,161.77,161.79,5001.0,155.1812,155.2579,155.0566,155.0758,5001.0
2020-06-03 15:35:00,161.82,162.01,161.82,161.98,8805.0,155.1045,155.2866,155.1045,155.2579,8805.0
2020-06-03 15:40:00,161.99,162.24,161.89,162.05,7200.0,155.2675,155.5071,155.1716,155.325,7200.0
2020-06-03 15:45:00,162.0,162.29,161.98,162.29,9094.0,155.2771,155.555,155.2579,155.555,9094.0
2020-06-03 15:50:00,162.48,162.48,161.73,161.9,10214.0,155.7371,155.7371,155.0183,155.1812,10214.0
2020-06-03 15:55:00,161.85,161.9,161.38,161.8,33971.0,155.1333,155.1812,154.6828,155.0854,33971.0
2020-06-04 09:30:00,160.7,161.31,160.3,160.71,16544.0,154.031,154.6157,153.6476,154.0406,16544.0
2020-06-04 09:35:00,160.44,161.63,160.37,161.21,3425.0,153.7818,154.9224,153.7147,154.5198,3425.0
2020-06-04 09:40:00,161.57,162.35,161.57,162.35,1911.0,154.8649,155.6125,154.8649,155.6125,1911.0
2020-06-04 09:45:00,162.49,163.54,162.4,163.38,8651.0,155.7467,156.7531,155.6605,156.5998,8651.0
2020-06-04 09:50:00,163.54,163.81,163.18,163.27,10090.0,156.7531,157.0119,156.4081,156.4943,10090.0
2020-06-04 09:55:00,163.35,164.2,163.35,163.91,29493.0,156.571,157.3858,156.571,157.1078,29493.0
2020-06-04 10:00:00,163.98,164.3,163.77,164.22,18017.0,157.1749,157.4816,156.9736,157.4049,18017.0
2020-06-04 10:05:00,164.13,164.2,163.9,164.2,4480.0,157.3187,157.3858,157.0982,157.3858,4480.0
2020-06-04 10:10:00,164.07,164.19,163.81,163.92,10410.0,157.2611,157.3762,157.0119,157.1174,10410.0
2020-06-04 10:15:00,164.04,164.14,162.88,163.0,9924.0,157.2324,157.3282,156.1205,156.2356,9924.0
2020-06-04 10:20:00,163.0,163.27,162.72,162.88,1704.0,156.2356,156.4943,155.9672,156.1205,1704.0
2020-06-04 10:25:00,162.87,163.15,162.7,162.89,3552.0,156.1109,156.3793,155.948,156.1301,3552.0
2020-06-04 10:30:00,162.8,162.95,162.58,162.85,2417.0,156.0439,156.1876,155.833,156.0918,2417.0
2020-06-04 10:35:00,162.92,163.0,162.83,163.0,2222.0,156.1589,156.2356,156.0726,156.2356,2222.0
2020-06-04 10:40:00,162.99,163.0,162.44,162.44,1820.0,156.226,156.2356,155.6988,155.6988,1820.0
2020-06-04 10:45:00,162.39,162.39,161.72,161.85,2701.0,155.6509,155.6509,155.0087,155.1333,2701.0
2020-06-04 10:50:00,161.75,161.83,161.54,161.69,2258.0,155.0374,155.1141,154.8361,154.9799,2258.0
2020-06-04 10:55:00,161.86,162.06,161.69,162.06,2213.0,155.1429,155.3346,154.9799,155.3346,2213.0
2020-06-04 11:00:00,162.13,162.2,162.1,162.1,2110.0,155.4017,155.4688,155.3729,155.3729,2110.0
2020-06-04 11:05:00,162.07,162.22,161.87,161.94,3010.0,155.3441,155.4879,155.1524,155.2195,3010.0
2020-06-04 11:10:00,161.85,162.25,161.85,162.01,4754.0,155.1333,155.5167,155.1333,155.2866,4754.0
2020-06-04 11:15:00,161.88,161.88,161.57,161.65,2200.0,155.162,155.162,154.8649,154.9416,2200.0
2020-06-04 11:20:00,161.91,161.91,161.87,161.88,200.0,155.1908,155.1908,155.1524,155.162,200.0
2020-06-04 11:25:00,161.78,161.78,161.4,161.45,1200.0,155.0662,155.0662,154.702,154.7499,1200.0
2020-06-04 11:30:00,161.33,161.7,161.33,161.62,1701.0,154.6349,154.9895,154.6349,154.9128,1701.0
2020-06-04 11:35:00,161.68,161.71,161.61,161.69,811.0,154.9703,154.9991,154.9032,154.9799,811.0
2020-06-04 11:40:00,161.69,161.86,161.56,161.61,5613.0,154.9799,155.1429,154.8553,154.9032,5613.0
2020-06-04 11:45:00,161.7,161.85,161.62,161.63,900.0,154.9895,155.1333,154.9128,154.9224,900.0
2020-06-04 11:50:00,161.64,161.75,161.49,161.59,2154.0,154.932,155.0374,154.7882,154.8841,2154.0
2020-06-04 11:55:00,161.55,161.77,161.55,161.61,1400.0,154.8457,155.0566,154.8457,154.9032,1400.0
2020-06-04 12:00:00,161.55,161.59,161.44,161.44,1912.0,154.8457,154.8841,154.7403,154.7403,1912.0
2020-06-04 12:05:00,161.38,161.57,161.27,161.39,1980.0,154.6828,154.8649,154.5773,154.6924,1980.0
2020-06-04 12:10:00,161.43,161.45,161.15,161.15,3500.0,154.7307,154.7499,154.4623,154.4623,3500.0
2020-06-04 12:15:00,161.03,161.16,160.93,161.05,2344.0,154.3473,154.4719,154.2515,154.3665,2344.0
2020-06-04 12:20:00,161.18,161.25,161.1,161.23,1700.0,154.4911,154.5582,154.4144,154.539,1700.0
2020-06-04 12:25:00,161.16,161.43,161.15,161.43,2916.0,154.4719,154.7307,154.4623,154.7307,2916.0
2020-06-04 12:30:00,161.45,161.45,161.2,161.28,2600.0,154.7499,154.7499,154.5103,154.5869,2600.0
2020-06-04 12:35:00,161.33,161.42,161.33,161.35,1200.0,154.6349,154.7211,154.6349,154.654,1200.0
2020-06-04 12:40:00,161.32,161.54,161.27,161.5,2203.0,154.6253,154.8361,154.5773,154.7978,2203.0
2020-06-04 12:45:00,161.56,161.72,161.38,161.72,3901.0,154.8553,155.0087,154.6828,155.0087,3901.0
2020-06-04 12:50:00,161.83,161.93,161.71,161.73,3000.0,155.1141,155.21,154.9991,155.0183,3000.0
2020-06-04 12:55:00,161.84,161.86,161.61,161.65,4650.0,155.1237,155.1429,154.9032,154.9416,4650.0
2020-06-04 13:00:00,161.7,161.71,161.18,161.31,1700.0,154.9895,154.9991,154.4911,154.6157,1700.0
2020-06-04 13:05:00,161.23,161.47,161.12,161.47,3069.0,154.539,154.769,154.4336,154.769,3069.0
2020-06-04 13:10:00,161.51,161.87,161.51,161.86,2817.0,154.8074,155.1524,154.8074,155.1429,2817.0
2020-06-04 13:15:00,161.9,162.11,161.77,161.92,7153.0,155.1812,155.3825,155.0566,155.2004,7153.0
2020-06-04 13:20:00,162.0,162.0,161.57,161.57,3675.0,155.2771,155.2771,154.8649,154.8649,3675.0
2020-06-04 13:25:00,161.54,161.54,161.17,161.36,2300.0,154.8361,154.8361,154.4815,154.6636,2300.0
2020-06-04 13:30:00,161.49,161.75,161.49,161.67,1602.0,154.7882,155.0374,154.7882,154.9607,1602.0
2020-06-04 13:35:00,161.61,161.83,161.56,161.83,2200.0,154.9032,155.1141,154.8553,155.1141,2200.0
2020-06-04 13:40:00,161.89,162.05,161.75,162.05,9437.0,155.1716,155.325,155.0374,155.325,9437.0
2020-06-04 13:45:00,161.99,162.16,161.99,162.03,2403.0,155.2675,155.4304,155.2675,155.3058,2403.0
2020-06-04 13:50:00,162.01,162.01,161.58,161.59,4100.0,155.2866,155.2866,154.8745,154.8841,4100.0
2020-06-04 13:55:00,161.64,161.85,161.54,161.55,3101.0,154.932,155.1333,154.8361,154.8457,3101.0
2020-06-04 14:00:00,161.46,161.54,161.31,161.31,3104.0,154.7595,154.8361,154.6157,154.6157,3104.0
2020-06-04 14:05:00,161.32,161.6,161.22,161.57,4811.0,154.6253,154.8937,154.5294,154.8649,4811.0
2020-06-04 14:10:00,161.61,161.79,161.57,161.75,3100.0,154.9032,155.0758,154.8649,155.0374,3100.0
2020-06-04 14:15:00,161.83,161.89,161.54,161.54,3600.0,155.1141,155.1716,154.8361,154.8361,3600.0
2020-06-04 14:20:00,161.55,161.69,161.47,161.59,2250.0,154.8457,154.9799,154.769,154.8841,2250.0
2020-06-04 14:25:00,161.54,161.65,161.54,161.54,1000.0,154.8361,154.9416,154.8361,154.8361,1000.0
2020-06-04 14:30:00,161.61,161.61,161.23,161.28,1811.0,154.9032,154.9032,154.539,154.5869,1811.0
2020-06-04 14:35:00,161.34,161.34,161.18,161.29,1010.0,154.6444,154.6444,154.4911,154.5965,1010.0
2020-06-04 14:40:00,161.19,161.19,160.89,160.89,1500.0,154.5007,154.5007,154.2131,154.2131,1500.0
2020-06-04 14:45:00,160.77,160.96,160.58,160.96,2904.0,154.0981,154.2802,153.916,154.2802,2904.0
2020-06-04 14:50:00,160.99,161.08,160.91,160.91,1700.0,154.309,154.3952,154.2323,154.2323,1700.0
2020-06-04 14:55:00,160.93,160.93,160.42,160.51,4319.0,154.2515,154.2515,153.7626,153.8489,4319.0
2020-06-04 15:00:00,160.49,160.64,160.42,160.42,2055.0,153.8297,153.9735,153.7626,153.7626,2055.0
2020-06-04 15:05:00,160.4,160.4,159.83,159.87,6061.0,153.7435,153.7435,153.1971,153.2354,6061.0
2020-06-04 15:10:00,159.94,160.03,159.73,159.86,3390.0,153.3025,153.3888,153.1013,153.2259,3390.0
2020-06-04 15:15:00,159.82,159.93,159.49,159.9,7478.0,153.1875,153.293,152.8712,153.2642,7478.0
2020-06-04 15:20:00,159.86,160.07,159.79,159.91,6829.0,153.2259,153.4271,153.1588,153.2738,6829.0
2020-06-04 15:25:00,159.97,160.04,159.88,159.97,3061.0,153.3313,153.3984,153.245,153.3313,3061.0
2020-06-04 15:30:00,159.95,160.34,159.95,160.32,8369.0,153.3121,153.6859,153.3121,153.6668,8369.0
2020-06-04 15:35:00,160.3,160.33,159.95,160.02,14694.0,153.6476,153.6764,153.3121,153.3792,14694.0
2020-06-04 15:40:00,159.97,160.11,159.9,159.93,17710.0,153.3313,153.4655,153.2642,153.293,17710.0
2020-06-04 15:45:00,159.89,160.48,159.75,160.47,17766.0,153.2546,153.8201,153.1204,153.8105,17766.0
2020-06-04 15:50:00,160.36,160.42,159.7,160.0,27683.0,153.7051,153.7626,153.0725,153.3601,27683.0
2020-06-04 15:55:00,160.14,160.95,160.0,160.81,58638.0,153.4942,154.2706,153.3601,154.1364,58638.0
2020-06-05 09:30:00,161.81,162.5,159.17,160.44,11291.0,155.0949,155.7563,152.5645,153.7818,11291.0
2020-06-05 09:35:00,160.61,161.02,160.22,160.22,4572.0,153.9447,154.3377,153.5709,153.5709,4572.0
2020-06-05 09:40:00,160.46,161.43,160.45,161.25,2350.0,153.801,154.7307,153.7914,154.5582,2350.0
2020-06-05 09:45:00,161.61,161.75,160.57,161.09,5010.0,154.9032,155.0374,153.9064,154.4048,5010.0
2020-06-05 09:50:00,161.29,161.99,161.24,161.75,5398.0,154.5965,155.2675,154.5486,155.0374,5398.0
2020-06-05 09:55:00,161.63,162.85,161.46,162.48,7970.0,154.9224,156.0918,154.7595,155.7371,7970.0
2020-06-05 10:00:00,162.61,162.85,161.91,162.39,2901.0,155.8617,156.0918,155.1908,155.6509,2901.0
2020-06-05 10:05:00,162.65,162.65,162.11,162.49,4251.0,155.9001,155.9001,155.3825,155.7467,4251.0
2020-06-05 10:10:00,162.48,162.87,162.39,162.87,3207.0,155.7371,156.1109,155.6509,156.1109,3207.0
2020-06-05 10:15:00,162.77,163.19,162.6,163.08,1584.0,156.0151,156.4177,155.8522,156.3122,1584.0
2020-06-05 10:20:00,163.45,163.46,162.8,163.29,2200.0,156.6669,156.6765,156.0439,156.5135,2200.0
2020-06-05 10:25:00,163.36,163.76,163.36,163.63,2843.0,156.5806,156.964,156.5806,156.8394,2843.0
2020-06-05 10:30:00,163.62,164.13,163.39,164.13,3680.0,156.8298,157.3187,156.6094,157.3187,3680.0
2020-06-05 10:35:00,164.19,164.73,164.0,164.65,5301.0,157.3762,157.8938,157.1941,157.8171,5301.0
2020-06-05 10:40:00,164.59,164.76,163.83,164.03,12610.0,157.7596,157.9225,157.0311,157.2228,12610.0
2020-06-05 10:45:00,163.88,164.15,163.47,163.54,2599.0,157.079,157.3378,156.686,156.7531,2599.0
2020-06-05 10:50:00,163.53,163.6,163.3,163.55,1000.0,156.7436,156.8107,156.5231,156.7627,1000.0
2020-06-05 10:55:00,163.64,164.2,163.64,164.03,6206.0,156.849,157.3858,156.849,157.2228,6206.0
2020-06-05 11:00:00,164.21,164.41,164.05,164.41,8732.0,157.3953,157.587,157.242,157.587,8732.0
2020-06-05 11:05:00,164.44,164.65,164.44,164.64,3376.0,157.6158,157.8171,157.6158,157.8075,3376.0
2020-06-05 11:10:00,164.64,164.78,164.55,164.72,1800.0,157.8075,157.9417,157.7212,157.8842,1800.0
2020-06-05 11:15:00,164.65,164.81,164.43,164.71,9075.0,157.8171,157.9704,157.6062,157.8746,9075.0
2020-06-05 11:20:00,164.81,165.05,164.48,165.05,6872.0,157.9704,158.2005,157.6541,158.2005,6872.0
2020-06-05 11:25:00,164.96,165.26,164.78,165.19,5115.0,158.1142,158.4018,157.9417,158.3347,5115.0
2020-06-05 11:30:00,165.15,165.69,164.61,164.62,9526.0,158.2963,158.8139,157.7787,157.7883,9526.0
2020-06-05 11:35:00,164.52,165.01,164.46,164.68,5374.0,157.6925,158.1621,157.635,157.8458,5374.0
2020-06-05 11:40:00,164.64,164.88,164.26,164.3,5137.0,157.8075,158.0375,157.4433,157.4816,5137.0
2020-06-05 11:45:00,164.43,164.53,163.97,164.43,9086.0,157.6062,157.7021,157.1653,157.6062,9086.0
2020-06-05 11:50:00,164.43,164.8,164.36,164.66,6901.0,157.6062,157.9609,157.5391,157.8267,6901.0
2020-06-05 11:55:00,164.72,164.73,164.45,164.45,3035.0,157.8842,157.8938,157.6254,157.6254,3035.0
2020-06-05 12:00:00,164.41,164.5,164.31,164.42,3900.0,157.587,157.6733,157.4912,157.5966,3900.0
2020-06-05 12:05:00,164.67,164.67,164.42,164.47,2049.0,157.8363,157.8363,157.5966,157.6446,2049.0
2020-06-05 12:10:00,164.57,164.6,164.23,164.29,2239.0,157.7404,157.7692,157.4145,157.472,2239.0
2020-06-05 12:15:00,164.22,164.29,163.84,163.84,3167.0,157.4049,157.472,157.0407,157.0407,3167.0
2020-06-05 12:20:00,163.74,164.08,163.74,163.93,1500.0,156.9448,157.2707,156.9448,157.127,1500.0
2020-06-05 12:25:00,163.99,164.05,163.81,163.81,3589.0,157.1845,157.242,157.0119,157.0119,3589.0
2020-06-05 12:30:00,163.98,164.15,163.97,164.15,1750.0,157.1749,157.3378,157.1653,157.3378,1750.0
2020-06-05 12:35:00,164.12,164.12,163.36,163.5,4007.0,157.3091,157.3091,156.5806,156.7148,4007.0
2020-06-05 12:40:00,163.67,163.67,163.33,163.33,1383.0,156.8777,156.8777,156.5519,156.5519,1383.0
2020-06-05 12:45:00,163.36,163.56,163.28,163.52,1200.0,156.5806,156.7723,156.5039,156.734,1200.0
2020-06-05 12:50:00,163.44,163.44,163.14,163.4,1100.0,156.6573,156.6573,156.3697,156.619,1100.0
2020-06-05 12:55:00,163.5,163.5,163.47,163.47,703.0,156.7148,156.7148,156.686,156.686,703.0
2020-06-05 13:00:00,163.55,163.6,163.29,163.53,2204.0,156.7627,156.8107,156.5135,156.7436,2204.0
2020-06-05 13:05:00,163.61,163.86,163.61,163.86,1110.0,156.8202,157.0599,156.8202,157.0599,1110.0
2020-06-05 13:10:00,163.86,164.06,163.81,164.02,1000.0,157.0599,157.2516,157.0119,157.2132,1000.0
2020-06-05 13:15:00,163.99,164.33,163.98,164.13,3146.0,157.1845,157.5104,157.1749,157.3187,3146.0
2020-06-05 13:20:00,164.05,164.11,163.83,163.83,2100.0,157.242,157.2995,157.0311,157.0311,2100.0
2020-06-05 13:25:00,163.8,164.01,163.48,163.69,5400.0,157.0024,157.2036,156.6956,156.8969,5400.0
2020-06-05 13:30:00,163.69,163.91,163.3,163.3,6400.0,156.8969,157.1078,156.5231,156.5231,6400.0
2020-06-05 13:35:00,163.34,163.45,163.27,163.41,3648.0,156.5614,156.6669,156.4943,156.6285,3648.0
2020-06-05 13:40:00,163.45,163.53,162.99,163.27,5583.0,156.6669,156.7436,156.226,156.4943,5583.0
2020-06-05 13:45:00,163.25,163.25,162.88,163.0,3500.0,156.4752,156.4752,156.1205,156.2356,3500.0
2020-06-05 13:50:00,162.98,163.19,162.98,163.04,3150.0,156.2164,156.4177,156.2164,156.2739,3150.0
2020-06-05 13:55:00,163.1,163.11,162.96,163.05,2060.0,156.3314,156.341,156.1972,156.2835,2060.0
2020-06-05 14:00:00,163.18,163.5,163.09,163.49,11911.0,156.4081,156.7148,156.3218,156.7052,11911.0
2020-06-05 14:05:00,163.45,163.47,163.03,163.3,3704.0,156.6669,156.686,156.2643,156.5231,3704.0
2020-06-05 14:10:00,163.43,163.44,163.36,163.4,749.0,156.6477,156.6573,156.5806,156.619,749.0
2020-06-05 14:15:00,163.42,163.55,163.3,163.55,3606.0,156.6381,156.7627,156.5231,156.7627,3606.0
2020-06-05 14:20:00,163.52,163.7,163.44,163.49,6686.0,156.734,156.9065,156.6573,156.7052,6686.0
2020-06-05 14:25:00,163.54,163.74,163.44,163.52,3529.0,156.7531,156.9448,156.6573,156.734,3529.0
2020-06-05 14:30:00,163.67,163.71,163.41,163.49,5229.0,156.8777,156.9161,156.6285,156.7052,5229.0
2020-06-05 14:35:00,163.49,163.6,163.25,163.32,6764.0,156.7052,156.8107,156.4752,156.5423,6764.0
2020-06-05 14:40:00,163.36,163.44,163.06,163.24,7200.0,156.5806,156.6573,156.2931,156.4656,7200.0
2020-06-05 14:45:00,163.18,163.4,163.04,163.14,6703.0,156.4081,156.619,156.2739,156.3697,6703.0
2020-06-05 14:50:00,163.11,163.38,163.0,163.06,8100.0,156.341,156.5998,156.2356,156.2931,8100.0
2020-06-05 14:55:00,163.09,163.23,162.95,163.12,2725.0,156.3218,156.456,156.1876,156.3506,2725.0
2020-06-05 15:00:00,162.96,163.19,162.88,162.93,3770.0,156.1972,156.4177,156.1205,156.1685,3770.0
2020-06-05 15:05:00,162.83,162.96,162.33,162.37,4473.0,156.0726,156.1972,155.5934,155.6317,4473.0
2020-06-05 15:10:00,162.42,162.6,162.23,162.38,10977.0,155.6796,155.8522,155.4975,155.6413,10977.0
2020-06-05 15:15:00,162.35,162.38,161.75,161.96,8373.0,155.6125,155.6413,155.0374,155.2387,8373.0
2020-06-05 15:20:00,161.89,162.07,161.78,162.06,6103.0,155.1716,155.3441,155.0662,155.3346,6103.0
2020-06-05 15:25:00,161.98,162.29,161.92,162.22,6800.0,155.2579,155.555,155.2004,155.4879,6800.0
2020-06-05 15:30:00,162.2,162.35,161.88,161.88,8203.0,155.4688,155.6125,155.162,155.162,8203.0
2020-06-05 15:35:00,161.94,162.14,161.85,161.99,10998.0,155.2195,155.4112,155.1333,155.2675,10998.0
2020-06-05 15:40:00,161.91,161.91,161.06,161.06,12617.0,155.1908,155.1908,154.3761,154.3761,12617.0
2020-06-05 15:45:00,160.94,160.94,160.08,160.21,20928.0,154.261,154.261,153.4367,153.5613,20928.0
2020-06-05 15:50:00,160.34,160.85,160.27,160.68,28217.0,153.6859,154.1748,153.6188,154.0118,28217.0
2020-06-05 15:55:00,160.69,161.04,160.68,160.85,43542.0,154.0214,154.3569,154.0118,154.1748,43542.0
2020-06-08 09:30:00,159.01,159.49,158.5,159.03,14911.0,152.4111,152.8712,151.9223,152.4303,14911.0
2020-06-08 09:35:00,159.19,159.54,158.72,158.72,4339.0,152.5837,152.9191,152.1332,152.1332,4339.0
2020-06-08 09:40:00,158.55,158.86,158.17,158.51,5148.0,151.9702,152.2674,151.606,151.9319,5148.0
2020-06-08 09:45:00,158.55,158.77,158.12,158.34,12429.0,151.9702,152.1811,151.5581,151.7689,12429.0
2020-06-08 09:50:00,158.26,158.28,157.62,157.8,5473.0,151.6923,151.7114,151.0788,151.2514,5473.0
2020-06-08 09:55:00,157.84,157.84,157.07,157.3,7805.0,151.2897,151.2897,150.5516,150.7721,7805.0
2020-06-08 10:00:00,157.54,157.66,156.57,157.5,13651.0,151.0021,151.1172,150.0724,150.9638,13651.0
2020-06-08 10:05:00,157.47,157.65,157.21,157.33,6215.0,150.935,151.1076,150.6858,150.8009,6215.0
2020-06-08 10:10:00,157.31,157.81,157.12,157.36,7172.0,150.7817,151.2609,150.5996,150.8296,7172.0
2020-06-08 10:15:00,157.27,157.53,157.05,157.35,4561.0,150.7433,150.9926,150.5325,150.82,4561.0
2020-06-08 10:20:00,157.33,158.98,157.27,158.78,7850.0,150.8009,152.3824,150.7433,152.1907,7850.0
2020-06-08 10:25:00,158.78,159.53,158.78,159.53,6176.0,152.1907,152.9096,152.1907,152.9096,6176.0
2020-06-08 10:30:00,159.64,160.12,159.52,159.55,3991.0,153.015,153.4751,152.9,152.9287,3991.0
2020-06-08 10:35:00,159.63,160.59,159.61,160.3,7902.0,153.0054,153.9256,152.9862,153.6476,7902.0
2020-06-08 10:40:00,160.31,160.7,160.27,160.28,8474.0,153.6572,154.031,153.6188,153.6284,8474.0
2020-06-08 10:45:00,160.39,160.89,160.39,160.68,4700.0,153.7339,154.2131,153.7339,154.0118,4700.0
2020-06-08 10:50:00,160.75,161.16,160.65,161.01,4642.0,154.0789,154.4719,153.9831,154.3281,4642.0
2020-06-08 10:55:00,161.1,161.29,161.05,161.19,4180.0,154.4144,154.5965,154.3665,154.5007,4180.0
2020-06-08 11:00:00,161.19,161.24,160.45,160.71,6631.0,154.5007,154.5486,153.7914,154.0406,6631.0
2020-06-08 11:05:00,160.64,160.64,160.37,160.48,3187.0,153.9735,153.9735,153.7147,153.8201,3187.0
2020-06-08 11:10:00,160.43,160.44,160.07,160.09,4110.0,153.7722,153.7818,153.4271,153.4463,4110.0
2020-06-08 11:15:00,160.14,160.39,159.94,159.94,9451.0,153.4942,153.7339,153.3025,153.3025,9451.0
2020-06-08 11:20:00,160.0,160.6,159.98,160.6,5111.0,153.3601,153.9352,153.3409,153.9352,5111.0
2020-06-08 11:25:00,160.65,160.8,160.37,160.59,2139.0,153.9831,154.1269,153.7147,153.9256,2139.0
2020-06-08 11:30:00,160.61,160.94,160.58,160.74,3226.0,153.9447,154.261,153.916,154.0693,3226.0
2020-06-08 11:35:00,160.74,160.74,160.33,160.47,2682.0,154.0693,154.0693,153.6764,153.8105,2682.0
2020-06-08 11:40:00,160.52,160.6,160.23,160.24,2050.0,153.8585,153.9352,153.5805,153.5901,2050.0
2020-06-08 11:45:00,160.33,160.45,160.18,160.25,6187.0,153.6764,153.7914,153.5326,153.5997,6187.0
2020-06-08 11:50:00,160.2,160.34,160.2,160.28,1571.0,153.5518,153.6859,153.5518,153.6284,1571.0
2020-06-08 11:55:00,160.28,160.42,160.27,160.33,2951.0,153.6284,153.7626,153.6188,153.6764,2951.0
2020-06-08 12:00:00,160.4,160.4,160.1,160.1,3800.0,153.7435,153.7435,153.4559,153.4559,3800.0
2020-06-08 12:05:00,160.15,160.24,160.07,160.17,5658.0,153.5038,153.5901,153.4271,153.523,5658.0
2020-06-08 12:10:00,160.17,160.23,159.92,160.0,10959.0,153.523,153.5805,153.2834,153.3601,10959.0
2020-06-08 12:15:00,160.04,160.28,160.03,160.21,2428.0,153.3984,153.6284,153.3888,153.5613,2428.0
2020-06-08 12:20:00,160.25,160.79,160.25,160.78,3934.0,153.5997,154.1173,153.5997,154.1077,3934.0
2020-06-08 12:25:00,160.71,161.01,160.59,161.01,2300.0,154.0406,154.3281,153.9256,154.3281,2300.0
2020-06-08 12:30:00,160.94,161.4,160.94,161.4,4495.0,154.261,154.702,154.261,154.702,4495.0
2020-06-08 12:35:00,161.36,161.61,161.32,161.6,5780.0,154.6636,154.9032,154.6253,154.8937,5780.0
2020-06-08 12:40:00,161.62,161.91,161.54,161.59,4684.0,154.9128,155.1908,154.8361,154.8841,4684.0
2020-06-08 12:45:00,161.71,161.71,161.25,161.35,2110.0,154.9991,154.9991,154.5582,154.654,2110.0
2020-06-08 12:50:00,161.44,161.5,161.35,161.5,1769.0,154.7403,154.7978,154.654,154.7978,1769.0
2020-06-08 12:55:00,161.47,161.67,161.38,161.63,3234.0,154.769,154.9607,154.6828,154.9224,3234.0
2020-06-08 13:00:00,161.69,161.73,161.46,161.47,7910.0,154.9799,155.0183,154.7595,154.769,7910.0
2020-06-08 13:05:00,161.46,161.59,161.31,161.31,3144.0,154.7595,154.8841,154.6157,154.6157,3144.0
2020-06-08 13:10:00,161.35,161.48,161.31,161.45,2151.0,154.654,154.7786,154.6157,154.7499,2151.0
2020-06-08 13:15:00,161.5,161.66,161.43,161.66,2300.0,154.7978,154.9512,154.7307,154.9512,2300.0
2020-06-08 13:20:00,161.78,161.79,161.5,161.55,2366.0,155.0662,155.0758,154.7978,154.8457,2366.0
2020-06-08 13:25:00,161.48,161.7,161.48,161.7,1600.0,154.7786,154.9895,154.7786,154.9895,1600.0
2020-06-08 13:30:00,161.71,161.89,161.61,161.89,3804.0,154.9991,155.1716,154.9032,155.1716,3804.0
2020-06-08 13:35:00,161.9,162.41,161.8,162.28,6249.0,155.1812,155.67,155.0854,155.5454,6249.0
2020-06-08 13:40:00,162.25,162.28,162.13,162.26,1732.0,155.5167,155.5454,155.4017,155.5263,1732.0
2020-06-08 13:45:00,162.21,162.49,162.19,162.48,4585.0,155.4783,155.7467,155.4592,155.7371,4585.0
2020-06-08 13:50:00,162.47,162.47,162.06,162.07,2582.0,155.7275,155.7275,155.3346,155.3441,2582.0
2020-06-08 13:55:00,161.97,162.15,161.97,162.15,2464.0,155.2483,155.4208,155.2483,155.4208,2464.0
2020-06-08 14:00:00,162.05,162.42,162.05,162.38,2379.0,155.325,155.6796,155.325,155.6413,2379.0
2020-06-08 14:05:00,162.39,162.47,162.28,162.35,4933.0,155.6509,155.7275,155.5454,155.6125,4933.0
2020-06-08 14:10:00,162.33,162.56,162.25,162.55,2729.0,155.5934,155.8138,155.5167,155.8042,2729.0
2020-06-08 14:15:00,162.51,162.54,162.33,162.43,2211.0,155.7659,155.7946,155.5934,155.6892,2211.0
2020-06-08 14:20:00,162.41,162.51,162.4,162.51,1900.0,155.67,155.7659,155.6605,155.7659,1900.0
2020-06-08 14:25:00,162.46,162.64,162.46,162.64,1902.0,155.718,155.8905,155.718,155.8905,1902.0
2020-06-08 14:30:00,162.51,162.57,162.45,162.49,3002.0,155.7659,155.8234,155.7084,155.7467,3002.0
2020-06-08 14:35:00,162.49,162.65,162.46,162.65,2845.0,155.7467,155.9001,155.718,155.9001,2845.0
2020-06-08 14:40:00,162.69,162.78,162.6,162.6,2965.0,155.9384,156.0247,155.8522,155.8522,2965.0
2020-06-08 14:45:00,162.64,162.7,162.6,162.67,2705.0,155.8905,155.948,155.8522,155.9192,2705.0
2020-06-08 14:50:00,162.7,162.72,162.57,162.66,2201.0,155.948,155.9672,155.8234,155.9097,2201.0
2020-06-08 14:55:00,162.66,162.79,162.53,162.64,11314.0,155.9097,156.0343,155.7851,155.8905,11314.0
2020-06-08 15:00:00,162.64,162.67,162.45,162.53,4524.0,155.8905,155.9192,155.7084,155.7851,4524.0
2020-06-08 15:05:00,162.51,162.56,162.45,162.49,2400.0,155.7659,155.8138,155.7084,155.7467,2400.0
2020-06-08 15:10:00,162.49,162.52,162.43,162.46,2511.0,155.7467,155.7755,155.6892,155.718,2511.0
2020-06-08 15:15:00,162.39,162.39,162.24,162.24,3922.0,155.6509,155.6509,155.5071,155.5071,3922.0
2020-06-08 15:20:00,162.23,162.23,162.09,162.13,4008.0,155.4975,155.4975,155.3633,155.4017,4008.0
2020-06-08 15:25:00,162.08,162.1,161.93,162.0,7839.0,155.3537,155.3729,155.21,155.2771,7839.0
2020-06-08 15:30:00,162.04,162.29,162.01,162.17,6708.0,155.3154,155.555,155.2866,155.44,6708.0
2020-06-08 15:35:00,162.19,162.53,161.97,162.33,7714.0,155.4592,155.7851,155.2483,155.5934,7714.0
2020-06-08 15:40:00,162.3,162.51,162.23,162.36,9451.0,155.5646,155.7659,155.4975,155.6221,9451.0
2020-06-08 15:45:00,162.39,162.44,162.24,162.31,8672.0,155.6509,155.6988,155.5071,155.5742,8672.0
2020-06-08 15:50:00,162.42,162.69,162.4,162.58,14557.0,155.6796,155.9384,155.6605,155.833,14557.0
2020-06-08 15:55:00,162.44,162.87,162.19,162.83,27733.0,155.6988,156.1109,155.4592,156.0726,27733.0
2020-06-09 09:30:00,162.68,164.03,162.68,163.22,11934.0,155.9288,157.2228,155.9288,156.4464,11934.0
2020-06-09 09:35:00,163.3,163.32,162.98,163.17,916.0,156.5231,156.5423,156.2164,156.3985,916.0
2020-06-09 09:40:00,163.09,163.29,162.73,163.29,2400.0,156.3218,156.5135,155.9768,156.5135,2400.0
2020-06-09 09:45:00,163.19,163.19,162.19,162.47,4054.0,156.4177,156.4177,155.4592,155.7275,4054.0
2020-06-09 09:50:00,162.35,163.03,162.34,162.92,1559.0,155.6125,156.2643,155.6029,156.1589,1559.0
2020-06-09 09:55:00,163.14,163.2,162.56,162.56,1000.0,156.3697,156.4273,155.8138,155.8138,1000.0
2020-06-09 10:00:00,162.69,163.23,162.51,163.23,2107.0,155.9384,156.456,155.7659,156.456,2107.0
2020-06-09 10:05:00,162.98,163.08,162.7,162.88,2712.0,156.2164,156.3122,155.948,156.1205,2712.0
2020-06-09 10:10:00,162.89,162.89,162.01,162.01,1300.0,156.1301,156.1301,155.2866,155.2866,1300.0
2020-06-09 10:15:00,161.65,161.85,161.29,161.85,2325.0,154.9416,155.1333,154.5965,155.1333,2325.0
2020-06-09 10:20:00,161.84,162.01,161.64,161.7,2018.0,155.1237,155.2866,154.932,154.9895,2018.0
2020-06-09 10:25:00,161.46,161.51,161.15,161.34,3122.0,154.7595,154.8074,154.4623,154.6444,3122.0
2020-06-09 10:30:00,161.47,161.61,161.45,161.55,1609.0,154.769,154.9032,154.7499,154.8457,1609.0
2020-06-09 10:35:00,161.73,161.79,161.24,161.24,2212.0,155.0183,155.0758,154.5486,154.5486,2212.0
2020-06-09 10:40:00,161.36,161.61,161.36,161.61,2700.0,154.6636,154.9032,154.6636,154.9032,2700.0
2020-06-09 10:45:00,161.61,161.72,161.5,161.62,1914.0,154.9032,155.0087,154.7978,154.9128,1914.0
2020-06-09 10:50:00,161.39,162.04,161.39,162.02,2188.0,154.6924,155.3154,154.6924,155.2962,2188.0
2020-06-09 10:55:00,162.08,162.18,161.89,162.18,1719.0,155.3537,155.4496,155.1716,155.4496,1719.0
2020-06-09 11:00:00,162.11,162.39,162.11,162.39,2700.0,155.3825,155.6509,155.3825,155.6509,2700.0
2020-06-09 11:05:00,162.4,162.4,161.89,161.97,4286.0,155.6605,155.6605,155.1716,155.2483,4286.0
2020-06-09 11:10:00,162.06,162.17,161.71,161.81,3774.0,155.3346,155.44,154.9991,155.0949,3774.0
2020-06-09 11:15:00,161.86,161.95,161.74,161.85,3627.0,155.1429,155.2291,155.0278,155.1333,3627.0
2020-06-09 11:20:00,161.86,162.17,161.69,162.17,7422.0,155.1429,155.44,154.9799,155.44,7422.0
2020-06-09 11:25:00,162.2,162.39,162.09,162.39,1684.0,155.4688,155.6509,155.3633,155.6509,1684.0
2020-06-09 11:30:00,162.33,162.62,162.22,162.25,2328.0,155.5934,155.8713,155.4879,155.5167,2328.0
2020-06-09 11:35:00,162.31,162.33,162.11,162.25,1250.0,155.5742,155.5934,155.3825,155.5167,1250.0
2020-06-09 11:40:00,162.29,162.43,162.28,162.3,1200.0,155.555,155.6892,155.5454,155.5646,1200.0
2020-06-09 11:45:00,162.27,162.35,162.13,162.25,1300.0,155.5358,155.6125,155.4017,155.5167,1300.0
2020-06-09 11:50:00,162.15,162.33,162.06,162.18,1600.0,155.4208,155.5934,155.3346,155.4496,1600.0
2020-06-09 11:55:00,162.17,162.2,161.92,161.99,1500.0,155.44,155.4688,155.2004,155.2675,1500.0
2020-06-09 12:00:00,162.04,162.04,161.96,161.96,600.0,155.3154,155.3154,155.2387,155.2387,600.0
2020-06-09 12:05:00,162.01,162.07,161.84,161.87,2211.0,155.2866,155.3441,155.1237,155.1524,2211.0
2020-06-09 12:10:00,161.97,162.09,161.96,162.0,900.0,155.2483,155.3633,155.2387,155.2771,900.0
2020-06-09 12:15:00,162.0,162.06,161.62,161.86,1603.0,155.2771,155.3346,154.9128,155.1429,1603.0
2020-06-09 12:20:00,161.91,161.96,161.87,161.89,890.0,155.1908,155.2387,155.1524,155.1716,890.0
2020-06-09 12:25:00,161.97,162.03,161.88,161.88,1001.0,155.2483,155.3058,155.162,155.162,1001.0
2020-06-09 12:30:00,161.84,162.44,161.61,162.44,7220.0,155.1237,155.6988,154.9032,155.6988,7220.0
2020-06-09 12:35:00,162.45,162.53,162.37,162.5,1017.0,155.7084,155.7851,155.6317,155.7563,1017.0
2020-06-09 12:40:00,162.53,162.58,162.48,162.58,600.0,155.7851,155.833,155.7371,155.833,600.0
2020-06-09 12:45:00,162.52,162.52,162.41,162.5,1519.0,155.7755,155.7755,155.67,155.7563,1519.0
2020-06-09 12:50:00,162.51,162.54,162.43,162.49,1700.0,155.7659,155.7946,155.6892,155.7467,1700.0
2020-06-09 12:55:00,162.47,162.48,162.26,162.32,1200.0,155.7275,155.7371,155.5263,155.5838,1200.0
2020-06-09 13:00:00,162.25,162.36,162.25,162.29,2500.0,155.5167,155.6221,155.5167,155.555,2500.0
2020-06-09 13:05:00,162.34,162.34,162.25,162.28,700.0,155.6029,155.6029,155.5167,155.5454,700.0
2020-06-09 13:10:00,162.14,162.16,161.87,161.87,1400.0,155.4112,155.4304,155.1524,155.1524,1400.0
2020-06-09 13:15:00,161.87,161.97,161.68,161.97,2448.0,155.1524,155.2483,154.9703,155.2483,2448.0
2020-06-09 13:20:00,162.0,162.08,161.98,162.04,1089.0,155.2771,155.3537,155.2579,155.3154,1089.0
2020-06-09 13:25:00,162.08,162.23,162.08,162.22,1001.0,155.3537,155.4975,155.3537,155.4879,1001.0
2020-06-09 13:30:00,162.25,162.47,162.21,162.47,2200.0,155.5167,155.7275,155.4783,155.7275,2200.0
2020-06-09 13:35:00,162.41,162.64,162.4,162.46,800.0,155.67,155.8905,155.6605,155.718,800.0
2020-06-09 13:40:00,162.54,162.73,162.5,162.69,1313.0,155.7946,155.9768,155.7563,155.9384,1313.0
2020-06-09 13:45:00,162.76,162.87,162.71,162.84,2100.0,156.0055,156.1109,155.9576,156.0822,2100.0
2020-06-09 13:50:00,162.81,162.94,162.81,162.87,1557.0,156.0534,156.178,156.0534,156.1109,1557.0
2020-06-09 13:55:00,162.88,163.05,162.88,162.9,700.0,156.1205,156.2835,156.1205,156.1397,700.0
2020-06-09 14:00:00,162.86,162.86,162.48,162.48,1448.0,156.1014,156.1014,155.7371,155.7371,1448.0
2020-06-09 14:05:00,162.47,162.57,162.29,162.29,3378.0,155.7275,155.8234,155.555,155.555,3378.0
2020-06-09 14:10:00,162.35,162.48,162.21,162.41,3400.0,155.6125,155.7371,155.4783,155.67,3400.0
2020-06-09 14:15:00,162.44,162.48,162.02,162.02,1501.0,155.6988,155.7371,155.2962,155.2962,1501.0
2020-06-09 14:20:00,162.1,162.1,161.75,161.84,3000.0,155.3729,155.3729,155.0374,155.1237,3000.0
2020-06-09 14:25:00,161.84,162.12,161.84,162.12,1600.0,155.1237,155.3921,155.1237,155.3921,1600.0
2020-06-09 14:30:00,162.09,162.43,162.08,162.35,1000.0,155.3633,155.6892,155.3537,155.6125,1000.0
2020-06-09 14:35:00,162.33,162.4,162.21,162.33,1200.0,155.5934,155.6605,155.4783,155.5934,1200.0
2020-06-09 14:40:00,162.43,162.43,162.36,162.36,1290.0,155.6892,155.6892,155.6221,155.6221,1290.0
2020-06-09 14:45:00,162.32,162.36,162.08,162.22,3207.0,155.5838,155.6221,155.3537,155.4879,3207.0
2020-06-09 14:50:00,162.22,162.22,161.96,161.96,1000.0,155.4879,155.4879,155.2387,155.2387,1000.0
2020-06-09 14:55:00,161.95,162.08,161.88,161.89,1400.0,155.2291,155.3537,155.162,155.1716,1400.0
2020-06-09 15:00:00,161.84,161.89,161.61,161.62,1842.0,155.1237,155.1716,154.9032,154.9128,1842.0
2020-06-09 15:05:00,161.6,161.63,161.49,161.49,1437.0,154.8937,154.9224,154.7882,154.7882,1437.0
2020-06-09 15:10:00,161.57,161.76,161.57,161.66,1385.0,154.8649,155.047,154.8649,154.9512,1385.0
2020-06-09 15:15:00,161.62,161.7,161.55,161.58,1950.0,154.9128,154.9895,154.8457,154.8745,1950.0
2020-06-09 15:20:00,161.64,161.67,161.44,161.48,3001.0,154.932,154.9607,154.7403,154.7786,3001.0
2020-06-09 15:25:00,161.45,161.45,161.37,161.4,2605.0,154.7499,154.7499,154.6732,154.702,2605.0
2020-06-09 15:30:00,161.38,161.56,161.29,161.46,5967.0,154.6828,154.8553,154.5965,154.7595,5967.0
2020-06-09 15:35:00,161.39,161.64,161.28,161.64,6712.0,154.6924,154.932,154.5869,154.932,6712.0
2020-06-09 15:40:00,161.63,162.12,161.63,161.7,8260.0,154.9224,155.3921,154.9224,154.9895,8260.0
2020-06-09 15:45:00,161.67,161.8,161.49,161.68,8223.0,154.9607,155.0854,154.7882,154.9703,8223.0
2020-06-09 15:50:00,161.65,161.8,161.43,161.51,11228.0,154.9416,155.0854,154.7307,154.8074,11228.0
2020-06-09 15:55:00,161.55,161.86,161.48,161.51,35132.0,154.8457,155.1429,154.7786,154.8074,35132.0
2020-06-10 09:30:00,162.74,163.94,162.47,163.94,6127.0,155.9863,157.1365,155.7275,157.1365,6127.0
2020-06-10 09:35:00,163.56,163.65,163.03,163.28,4205.0,156.7723,156.8586,156.2643,156.5039,4205.0
2020-06-10 09:40:00,163.75,164.08,163.56,163.83,1619.0,156.9544,157.2707,156.7723,157.0311,1619.0
2020-06-10 09:45:00,163.81,163.95,163.52,163.74,3200.0,157.0119,157.1461,156.734,156.9448,3200.0
2020-06-10 09:50:00,163.63,164.26,163.63,164.26,4210.0,156.8394,157.4433,156.8394,157.4433,4210.0
2020-06-10 09:55:00,164.13,165.0,163.99,164.85,7045.0,157.3187,158.1526,157.1845,158.0088,7045.0
2020-06-10 10:00:00,164.82,165.76,164.82,165.38,10889.0,157.98,158.881,157.98,158.5168,10889.0
2020-06-10 10:05:00,165.31,166.38,165.27,166.36,5550.0,158.4497,159.4753,158.4114,159.4561,5550.0
2020-06-10 10:10:00,166.31,167.3,166.22,166.72,33194.0,159.4082,160.3571,159.3219,159.8012,33194.0
2020-06-10 10:15:00,166.74,167.48,166.65,166.68,6903.0,159.8203,160.5296,159.7341,159.7628,6903.0
2020-06-10 10:20:00,166.78,167.67,166.78,167.44,8366.0,159.8587,160.7118,159.8587,160.4913,8366.0
2020-06-10 10:25:00,167.43,167.95,167.27,167.58,10763.0,160.4817,160.9801,160.3284,160.6255,10763.0
2020-06-10 10:30:00,167.4,167.85,167.29,167.75,9901.0,160.453,160.8843,160.3475,160.7884,9901.0
2020-06-10 10:35:00,167.66,167.71,166.83,167.0,4449.0,160.7022,160.7501,159.9066,160.0696,4449.0
2020-06-10 10:40:00,166.96,167.55,166.84,166.84,4546.0,160.0312,160.5967,159.9162,159.9162,4546.0
2020-06-10 10:45:00,166.92,167.04,166.7,166.98,6113.0,159.9929,160.1079,159.782,160.0504,6113.0
2020-06-10 10:50:00,166.98,167.02,166.41,166.51,4991.0,160.0504,160.0887,159.504,159.5999,4991.0
2020-06-10 10:55:00,166.45,166.53,166.06,166.53,1200.0,159.5424,159.6191,159.1686,159.6191,1200.0
2020-06-10 11:00:00,166.46,166.83,166.43,166.75,5736.0,159.552,159.9066,159.5232,159.8299,5736.0
2020-06-10 11:05:00,166.75,166.96,166.69,166.7,3600.0,159.8299,160.0312,159.7724,159.782,3600.0
2020-06-10 11:10:00,166.8,167.11,166.8,166.98,2395.0,159.8779,160.175,159.8779,160.0504,2395.0
2020-06-10 11:15:00,167.1,167.31,167.1,167.31,2883.0,160.1654,160.3667,160.1654,160.3667,2883.0
2020-06-10 11:20:00,167.25,167.32,166.91,166.97,2745.0,160.3092,160.3763,159.9833,160.0408,2745.0
2020-06-10 11:25:00,166.86,167.0,166.71,166.84,6819.0,159.9354,160.0696,159.7916,159.9162,6819.0
2020-06-10 11:30:00,166.78,166.83,166.28,166.28,2900.0,159.8587,159.9066,159.3794,159.3794,2900.0
2020-06-10 11:35:00,166.19,166.83,166.0,166.83,1801.0,159.2932,159.9066,159.1111,159.9066,1801.0
2020-06-10 11:40:00,166.83,166.93,166.37,166.37,2710.0,159.9066,160.0025,159.4657,159.4657,2710.0
2020-06-10 11:45:00,166.31,166.37,166.07,166.07,3401.0,159.4082,159.4657,159.1782,159.1782,3401.0
2020-06-10 11:50:00,166.24,166.36,166.15,166.24,2400.0,159.3411,159.4561,159.2548,159.3411,2400.0
2020-06-10 11:55:00,166.07,166.12,165.71,165.71,2206.0,159.1782,159.2261,158.8331,158.8331,2206.0
2020-06-10 12:00:00,165.79,166.07,165.7,166.0,4055.0,158.9098,159.1782,158.8235,159.1111,4055.0
2020-06-10 12:05:00,165.9,166.19,165.85,165.97,1900.0,159.0152,159.2932,158.9673,159.0823,1900.0
2020-06-10 12:10:00,166.09,166.4,166.09,166.35,3713.0,159.1973,159.4945,159.1973,159.4465,3713.0
2020-06-10 12:15:00,166.5,166.65,166.5,166.65,763.0,159.5903,159.7341,159.5903,159.7341,763.0
2020-06-10 12:20:00,166.82,167.0,166.82,167.0,2393.0,159.897,160.0696,159.897,160.0696,2393.0
2020-06-10 12:25:00,166.94,167.13,166.83,166.98,3082.0,160.012,160.1942,159.9066,160.0504,3082.0
2020-06-10 12:30:00,167.08,167.25,167.08,167.1,1396.0,160.1462,160.3092,160.1462,160.1654,1396.0
2020-06-10 12:35:00,167.08,167.21,167.07,167.21,750.0,160.1462,160.2708,160.1367,160.2708,750.0
2020-06-10 12:40:00,167.2,167.35,167.19,167.34,2754.0,160.2613,160.405,160.2517,160.3954,2754.0
2020-06-10 12:45:00,167.39,167.41,167.24,167.24,2422.0,160.4434,160.4625,160.2996,160.2996,2422.0
2020-06-10 12:50:00,167.43,167.53,167.37,167.39,1550.0,160.4817,160.5776,160.4242,160.4434,1550.0
2020-06-10 12:55:00,167.34,167.41,167.29,167.29,1900.0,160.3954,160.4625,160.3475,160.3475,1900.0
2020-06-10 13:00:00,167.18,167.18,166.8,166.83,4703.0,160.2421,160.2421,159.8779,159.9066,4703.0
2020-06-10 13:05:00,166.87,167.28,166.87,167.22,7743.0,159.945,160.3379,159.945,160.2804,7743.0
2020-06-10 13:10:00,167.17,167.24,167.04,167.04,1334.0,160.2325,160.2996,160.1079,160.1079,1334.0
2020-06-10 13:15:00,167.13,167.34,167.13,167.15,1550.0,160.1942,160.3954,160.1942,160.2133,1550.0
2020-06-10 13:20:00,167.24,167.24,167.06,167.06,1583.0,160.2996,160.2996,160.1271,160.1271,1583.0
2020-06-10 13:25:00,167.05,167.14,166.48,166.48,8510.0,160.1175,160.2037,159.5711,159.5711,8510.0
2020-06-10 13:30:00,166.52,166.88,166.52,166.87,6465.0,159.6095,159.9545,159.6095,159.945,6465.0
2020-06-10 13:35:00,166.88,167.0,166.88,166.95,1227.0,159.9545,160.0696,159.9545,160.0216,1227.0
2020-06-10 13:40:00,166.94,167.13,166.89,166.93,2005.0,160.012,160.1942,159.9641,160.0025,2005.0
2020-06-10 13:45:00,166.97,167.12,166.97,166.97,816.0,160.0408,160.1846,160.0408,160.0408,816.0
2020-06-10 13:50:00,167.05,167.05,166.81,166.81,2500.0,160.1175,160.1175,159.8874,159.8874,2500.0
2020-06-10 13:55:00,166.79,166.83,166.61,166.83,1962.0,159.8683,159.9066,159.6957,159.9066,1962.0
2020-06-10 14:00:00,166.89,167.34,166.59,167.34,4124.0,159.9641,160.3954,159.6766,160.3954,4124.0
2020-06-10 14:05:00,167.58,167.59,167.25,167.36,2001.0,160.6255,160.6351,160.3092,160.4146,2001.0
2020-06-10 14:10:00,167.35,167.55,167.35,167.55,300.0,160.405,160.5967,160.405,160.5967,300.0
2020-06-10 14:15:00,167.49,167.63,167.4,167.59,3908.0,160.5392,160.6734,160.453,160.6351,3908.0
2020-06-10 14:20:00,167.62,167.7,167.27,167.57,4706.0,160.6638,160.7405,160.3284,160.6159,4706.0
2020-06-10 14:25:00,167.5,167.65,167.47,167.65,3006.0,160.5488,160.6926,160.5201,160.6926,3006.0
2020-06-10 14:30:00,167.65,167.65,167.21,167.21,1950.0,160.6926,160.6926,160.2708,160.2708,1950.0
2020-06-10 14:35:00,167.24,167.24,167.01,167.03,3000.0,160.2996,160.2996,160.0791,160.0983,3000.0
2020-06-10 14:40:00,166.98,167.07,166.47,167.07,4162.0,160.0504,160.1367,159.5616,160.1367,4162.0
2020-06-10 14:45:00,167.05,167.38,167.01,167.01,2881.0,160.1175,160.4338,160.0791,160.0791,2881.0
2020-06-10 14:50:00,167.01,167.18,166.7,166.87,10950.0,160.0791,160.2421,159.782,159.945,10950.0
2020-06-10 14:55:00,166.83,166.94,166.74,166.94,2900.0,159.9066,160.012,159.8203,160.012,2900.0
2020-06-10 15:00:00,167.04,167.05,166.76,166.99,6050.0,160.1079,160.1175,159.8395,160.06,6050.0
2020-06-10 15:05:00,167.07,167.63,167.06,167.51,7800.0,160.1367,160.6734,160.1271,160.5584,7800.0
2020-06-10 15:10:00,167.48,167.64,167.31,167.41,5200.0,160.5296,160.683,160.3667,160.4625,5200.0
2020-06-10 15:15:00,167.41,167.76,167.29,167.61,6483.0,160.4625,160.798,160.3475,160.6542,6483.0
2020-06-10 15:20:00,167.64,167.64,167.31,167.55,11411.0,160.683,160.683,160.3667,160.5967,11411.0
2020-06-10 15:25:00,167.56,167.75,167.3,167.75,10467.0,160.6063,160.7884,160.3571,160.7884,10467.0
2020-06-10 15:30:00,167.81,167.81,167.53,167.53,8155.0,160.8459,160.8459,160.5776,160.5776,8155.0
2020-06-10 15:35:00,167.57,167.74,167.25,167.74,6926.0,160.6159,160.7788,160.3092,160.7788,6926.0
2020-06-10 15:40:00,167.79,167.88,167.66,167.77,10462.0,160.8268,160.913,160.7022,160.8076,10462.0
2020-06-10 15:45:00,167.81,167.81,166.8,166.95,19601.0,160.8459,160.8459,159.8779,160.0216,19601.0
2020-06-10 15:50:00,166.86,167.37,166.8,167.17,21223.0,159.9354,160.4242,159.8779,160.2325,21223.0
2020-06-10 15:55:00,167.12,167.31,166.46,166.5,53504.0,160.1846,160.3667,159.552,159.5903,53504.0
2020-06-11 09:30:00,164.69,165.57,163.55,163.55,20044.0,157.8554,158.6989,156.7627,156.7627,20044.0
2020-06-11 09:35:00,163.81,164.25,162.96,162.99,5798.0,157.0119,157.4337,156.1972,156.226,5798.0
2020-06-11 09:40:00,162.78,163.36,162.31,162.93,4722.0,156.0247,156.5806,155.5742,156.1685,4722.0
2020-06-11 09:45:00,162.9,163.13,162.24,162.91,7242.0,156.1397,156.3602,155.5071,156.1493,7242.0
2020-06-11 09:50:00,162.91,163.55,162.91,163.14,6178.0,156.1493,156.7627,156.1493,156.3697,6178.0
2020-06-11 09:55:00,163.07,163.78,162.91,163.29,11831.0,156.3026,156.9832,156.1493,156.5135,11831.0
2020-06-11 10:00:00,163.36,163.84,162.45,162.58,5800.0,156.5806,157.0407,155.7084,155.833,5800.0
2020-06-11 10:05:00,162.63,163.19,162.31,162.36,2434.0,155.8809,156.4177,155.5742,155.6221,2434.0
2020-06-11 10:10:00,162.31,162.93,162.12,162.62,3500.0,155.5742,156.1685,155.3921,155.8713,3500.0
2020-06-11 10:15:00,162.63,162.68,162.32,162.48,7776.0,155.8809,155.9288,155.5838,155.7371,7776.0
2020-06-11 10:20:00,162.54,162.68,162.33,162.56,5800.0,155.7946,155.9288,155.5934,155.8138,5800.0
2020-06-11 10:25:00,162.57,162.58,162.22,162.32,5226.0,155.8234,155.833,155.4879,155.5838,5226.0
2020-06-11 10:30:00,162.39,162.85,162.39,162.78,3103.0,155.6509,156.0918,155.6509,156.0247,3103.0
2020-06-11 10:35:00,162.84,163.2,162.84,163.02,4527.0,156.0822,156.4273,156.0822,156.2547,4527.0
2020-06-11 10:40:00,162.86,162.9,162.73,162.8,3742.0,156.1014,156.1397,155.9768,156.0439,3742.0
2020-06-11 10:45:00,162.78,162.97,162.42,162.42,3000.0,156.0247,156.2068,155.6796,155.6796,3000.0
2020-06-11 10:50:00,162.4,162.47,162.28,162.4,2853.0,155.6605,155.7275,155.5454,155.6605,2853.0
2020-06-11 10:55:00,162.27,162.43,162.05,162.2,8250.0,155.5358,155.6892,155.325,155.4688,8250.0
2020-06-11 11:00:00,162.22,162.47,162.1,162.26,6480.0,155.4879,155.7275,155.3729,155.5263,6480.0
2020-06-11 11:05:00,162.34,162.55,162.09,162.09,3877.0,155.6029,155.8042,155.3633,155.3633,3877.0
2020-06-11 11:10:00,162.21,162.31,162.16,162.28,1126.0,155.4783,155.5742,155.4304,155.5454,1126.0
2020-06-11 11:15:00,162.38,162.71,162.38,162.71,1600.0,155.6413,155.9576,155.6413,155.9576,1600.0
2020-06-11 11:20:00,162.7,162.7,162.52,162.53,2398.0,155.948,155.948,155.7755,155.7851,2398.0
2020-06-11 11:25:00,162.62,162.62,162.35,162.36,1823.0,155.8713,155.8713,155.6125,155.6221,1823.0
2020-06-11 11:30:00,162.5,162.51,162.14,162.19,3622.0,155.7563,155.7659,155.4112,155.4592,3622.0
2020-06-11 11:35:00,162.28,162.47,162.27,162.39,800.0,155.5454,155.7275,155.5358,155.6509,800.0
2020-06-11 11:40:00,162.43,162.46,161.84,161.85,4233.0,155.6892,155.718,155.1237,155.1333,4233.0
2020-06-11 11:45:00,161.93,161.94,161.11,161.12,2623.0,155.21,155.2195,154.424,154.4336,2623.0
2020-06-11 11:50:00,161.18,161.64,161.18,161.64,2417.0,154.4911,154.932,154.4911,154.932,2417.0
2020-06-11 11:55:00,161.62,162.02,161.5,162.02,1836.0,154.9128,155.2962,154.7978,155.2962,1836.0
2020-06-11 12:00:00,161.89,161.95,161.6,161.67,2339.0,155.1716,155.2291,154.8937,154.9607,2339.0
2020-06-11 12:05:00,161.29,161.41,161.28,161.32,1612.0,154.5965,154.7115,154.5869,154.6253,1612.0
2020-06-11 12:10:00,161.29,161.32,161.07,161.11,1318.0,154.5965,154.6253,154.3856,154.424,1318.0
2020-06-11 12:15:00,161.05,161.18,160.65,160.78,5132.0,154.3665,154.4911,153.9831,154.1077,5132.0
2020-06-11 12:20:00,160.95,161.01,160.74,160.74,3108.0,154.2706,154.3281,154.0693,154.0693,3108.0
2020-06-11 12:25:00,160.73,160.73,160.35,160.35,2091.0,154.0598,154.0598,153.6955,153.6955,2091.0
2020-06-11 12:30:00,160.4,160.85,160.34,160.85,2833.0,153.7435,154.1748,153.6859,154.1748,2833.0
2020-06-11 12:35:00,160.91,160.91,160.46,160.47,2811.0,154.2323,154.2323,153.801,153.8105,2811.0
2020-06-11 12:40:00,160.59,160.59,160.07,160.13,3908.0,153.9256,153.9256,153.4271,153.4847,3908.0
2020-06-11 12:45:00,160.11,160.44,159.64,159.76,8111.0,153.4655,153.7818,153.015,153.13,8111.0
2020-06-11 12:50:00,159.62,159.71,159.24,159.24,2806.0,152.9958,153.0821,152.6316,152.6316,2806.0
2020-06-11 12:55:00,158.99,159.49,158.98,159.11,2300.0,152.392,152.8712,152.3824,152.507,2300.0
2020-06-11 13:00:00,159.07,159.56,158.96,159.41,3913.0,152.4686,152.9383,152.3632,152.7945,3913.0
2020-06-11 13:05:00,159.27,159.34,159.19,159.19,1455.0,152.6603,152.7274,152.5837,152.5837,1455.0
2020-06-11 13:10:00,159.26,159.53,159.02,159.4,4827.0,152.6508,152.9096,152.4207,152.785,4827.0
2020-06-11 13:15:00,159.24,159.24,158.81,158.81,3336.0,152.6316,152.6316,152.2194,152.2194,3336.0
2020-06-11 13:20:00,158.87,159.01,158.76,158.84,2953.0,152.2769,152.4111,152.1715,152.2482,2953.0
2020-06-11 13:25:00,158.82,158.83,158.37,158.41,3109.0,152.229,152.2386,151.7977,151.836,3109.0
2020-06-11 13:30:00,158.3,158.37,158.12,158.25,2030.0,151.7306,151.7977,151.5581,151.6827,2030.0
2020-06-11 13:35:00,158.29,158.3,158.0,158.18,2116.0,151.721,151.7306,151.4431,151.6156,2116.0
2020-06-11 13:40:00,157.94,157.98,157.53,157.54,2965.0,151.3855,151.4239,150.9926,151.0021,2965.0
2020-06-11 13:45:00,157.66,157.97,157.08,157.31,12567.0,151.1172,151.4143,150.5612,150.7817,12567.0
2020-06-11 13:50:00,157.42,158.01,157.42,158.01,7454.0,150.8871,151.4526,150.8871,151.4526,7454.0
2020-06-11 13:55:00,157.93,158.14,157.71,158.14,2985.0,151.376,151.5772,151.1651,151.5772,2985.0
2020-06-11 14:00:00,158.15,158.15,157.46,157.66,3809.0,151.5868,151.5868,150.9255,151.1172,3809.0
2020-06-11 14:05:00,157.74,158.14,157.74,157.87,2801.0,151.1938,151.5772,151.1938,151.3184,2801.0
2020-06-11 14:10:00,157.85,157.95,157.52,157.75,3101.0,151.2993,151.3951,150.983,151.2034,3101.0
2020-06-11 14:15:00,157.74,157.93,157.71,157.83,2979.0,151.1938,151.376,151.1651,151.2801,2979.0
2020-06-11 14:20:00,157.71,158.48,157.69,158.48,4059.0,151.1651,151.9031,151.1459,151.9031,4059.0
2020-06-11 14:25:00,158.56,158.86,158.32,158.72,5805.0,151.9798,152.2674,151.7498,152.1332,5805.0
2020-06-11 14:30:00,158.76,158.8,158.09,158.33,5048.0,152.1715,152.2099,151.5293,151.7594,5048.0
2020-06-11 14:35:00,158.29,158.53,158.16,158.42,5307.0,151.721,151.9511,151.5964,151.8456,5307.0
2020-06-11 14:40:00,158.45,158.5,158.01,158.12,5251.0,151.8744,151.9223,151.4526,151.5581,5251.0
2020-06-11 14:45:00,158.13,158.48,158.13,158.19,3943.0,151.5677,151.9031,151.5677,151.6252,3943.0
2020-06-11 14:50:00,158.3,158.36,157.81,158.04,8223.0,151.7306,151.7881,151.2609,151.4814,8223.0
2020-06-11 14:55:00,158.0,158.21,157.7,158.19,6901.0,151.4431,151.6443,151.1555,151.6252,6901.0
2020-06-11 15:00:00,158.13,158.57,157.97,158.57,3612.0,151.5677,151.9894,151.4143,151.9894,3612.0
2020-06-11 15:05:00,158.6,159.03,158.41,158.94,6872.0,152.0182,152.4303,151.836,152.344,6872.0
2020-06-11 15:10:00,158.85,159.22,158.64,158.75,4400.0,152.2578,152.6124,152.0565,152.1619,4400.0
2020-06-11 15:15:00,158.68,159.0,158.21,158.77,7567.0,152.0948,152.4016,151.6443,152.1811,7567.0
2020-06-11 15:20:00,158.88,158.9,158.19,158.22,6801.0,152.2865,152.3057,151.6252,151.6539,6801.0
2020-06-11 15:25:00,158.25,158.59,158.12,158.4,7615.0,151.6827,152.0086,151.5581,151.8265,7615.0
2020-06-11 15:30:00,158.33,158.66,157.94,158.63,9708.0,151.7594,152.0757,151.3855,152.0469,9708.0
2020-06-11 15:35:00,158.45,158.84,158.22,158.68,9378.0,151.8744,152.2482,151.6539,152.0948,9378.0
2020-06-11 15:40:00,158.59,159.16,158.54,159.11,20043.0,152.0086,152.5549,151.9606,152.507,20043.0
2020-06-11 15:45:00,159.11,159.11,158.62,158.92,16945.0,152.507,152.507,152.0373,152.3249,16945.0
2020-06-11 15:50:00,158.81,158.94,158.34,158.68,25308.0,152.2194,152.344,151.7689,152.0948,25308.0
2020-06-11 15:55:00,158.72,158.86,158.08,158.12,50814.0,152.1332,152.2674,151.5197,151.5581,50814.0
2020-06-12 09:30:00,162.92,163.62,162.32,163.62,14284.0,156.1589,156.8298,155.5838,156.8298,14284.0
2020-06-12 09:35:00,163.5,163.99,162.26,163.0,5026.0,156.7148,157.1845,155.5263,156.2356,5026.0
2020-06-12 09:40:00,163.28,164.39,163.28,164.24,3734.0,156.5039,157.5679,156.5039,157.4241,3734.0
2020-06-12 09:45:00,164.38,165.33,164.38,164.7,6891.0,157.5583,158.4689,157.5583,157.865,6891.0
2020-06-12 09:50:00,165.04,165.88,165.04,165.76,12324.0,158.1909,158.996,158.1909,158.881,12324.0
2020-06-12 09:55:00,165.6,165.74,165.13,165.32,13372.0,158.7277,158.8618,158.2772,158.4593,13372.0
2020-06-12 10:00:00,165.32,165.66,164.75,164.75,7526.0,158.4593,158.7852,157.9129,157.9129,7526.0
2020-06-12 10:05:00,164.75,164.85,164.43,164.64,5005.0,157.9129,158.0088,157.6062,157.8075,5005.0
2020-06-12 10:10:00,164.65,164.89,163.66,163.82,4255.0,157.8171,158.0471,156.8682,157.0215,4255.0
2020-06-12 10:15:00,164.07,164.42,163.81,163.81,2565.0,157.2611,157.5966,157.0119,157.0119,2565.0
2020-06-12 10:20:00,163.9,164.02,163.7,163.85,2859.0,157.0982,157.2132,156.9065,157.0503,2859.0
2020-06-12 10:25:00,163.85,164.08,163.63,163.96,3201.0,157.0503,157.2707,156.8394,157.1557,3201.0
2020-06-12 10:30:00,164.23,164.33,163.97,164.18,1902.0,157.4145,157.5104,157.1653,157.3666,1902.0
2020-06-12 10:35:00,164.23,164.23,163.53,163.54,2101.0,157.4145,157.4145,156.7436,156.7531,2101.0
2020-06-12 10:40:00,163.49,164.08,163.46,163.85,8963.0,156.7052,157.2707,156.6765,157.0503,8963.0
2020-06-12 10:45:00,163.84,164.39,163.74,163.74,3399.0,157.0407,157.5679,156.9448,156.9448,3399.0
2020-06-12 10:50:00,163.54,163.54,162.85,162.96,7104.0,156.7531,156.7531,156.0918,156.1972,7104.0
2020-06-12 10:55:00,162.99,163.12,162.47,162.47,2098.0,156.226,156.3506,155.7275,155.7275,2098.0
2020-06-12 11:00:00,162.48,162.59,161.78,161.98,3902.0,155.7371,155.8426,155.0662,155.2579,3902.0
2020-06-12 11:05:00,161.79,162.9,161.7,162.9,4500.0,155.0758,156.1397,154.9895,156.1397,4500.0
2020-06-12 11:10:00,162.93,162.93,162.31,162.42,9790.0,156.1685,156.1685,155.5742,155.6796,9790.0
2020-06-12 11:15:00,162.58,162.93,162.04,162.07,5262.0,155.833,156.1685,155.3154,155.3441,5262.0
2020-06-12 11:20:00,161.96,162.48,161.53,161.53,3166.0,155.2387,155.7371,154.8266,154.8266,3166.0
2020-06-12 11:25:00,161.77,162.63,161.76,162.63,2418.0,155.0566,155.8809,155.047,155.8809,2418.0
2020-06-12 11:30:00,162.57,163.1,162.37,163.1,4571.0,155.8234,156.3314,155.6317,156.3314,4571.0
2020-06-12 11:35:00,163.31,163.68,163.15,163.66,1900.0,156.5327,156.8873,156.3793,156.8682,1900.0
2020-06-12 11:40:00,163.25,163.54,163.13,163.13,2619.0,156.4752,156.7531,156.3602,156.3602,2619.0
2020-06-12 11:45:00,163.15,163.74,163.05,163.51,4100.0,156.3793,156.9448,156.2835,156.7244,4100.0
2020-06-12 11:50:00,163.5,163.91,163.32,163.47,3800.0,156.7148,157.1078,156.5423,156.686,3800.0
2020-06-12 11:55:00,163.37,163.72,163.36,163.72,1700.0,156.5902,156.9257,156.5806,156.9257,1700.0
2020-06-12 12:00:00,163.62,163.75,163.4,163.75,4151.0,156.8298,156.9544,156.619,156.9544,4151.0
2020-06-12 12:05:00,163.85,164.12,163.61,163.63,2700.0,157.0503,157.3091,156.8202,156.8394,2700.0
2020-06-12 12:10:00,163.55,163.56,163.14,163.38,2607.0,156.7627,156.7723,156.3697,156.5998,2607.0
2020-06-12 12:15:00,163.34,163.56,163.09,163.31,3100.0,156.5614,156.7723,156.3218,156.5327,3100.0
2020-06-12 12:20:00,163.31,163.35,162.52,162.52,4208.0,156.5327,156.571,155.7755,155.7755,4208.0
2020-06-12 12:25:00,162.51,162.57,162.22,162.43,1800.0,155.7659,155.8234,155.4879,155.6892,1800.0
2020-06-12 12:30:00,162.12,162.2,161.68,161.96,2500.0,155.3921,155.4688,154.9703,155.2387,2500.0
2020-06-12 12:35:00,161.89,162.18,161.82,161.83,1900.0,155.1716,155.4496,155.1045,155.1141,1900.0
2020-06-12 12:40:00,161.92,162.07,161.62,161.62,2434.0,155.2004,155.3441,154.9128,154.9128,2434.0
2020-06-12 12:45:00,161.56,161.57,161.25,161.44,6402.0,154.8553,154.8649,154.5582,154.7403,6402.0
2020-06-12 12:50:00,161.5,161.8,161.46,161.8,2100.0,154.7978,155.0854,154.7595,155.0854,2100.0
2020-06-12 12:55:00,161.64,161.75,161.4,161.48,3203.0,154.932,155.0374,154.702,154.7786,3203.0
2020-06-12 13:00:00,161.58,161.6,160.65,160.67,2550.0,154.8745,154.8937,153.9831,154.0022,2550.0
2020-06-12 13:05:00,160.62,160.87,160.43,160.71,3112.0,153.9543,154.1939,153.7722,154.0406,3112.0
2020-06-12 13:10:00,160.61,160.63,160.44,160.63,1870.0,153.9447,153.9639,153.7818,153.9639,1870.0
2020-06-12 13:15:00,160.5,160.61,159.85,160.28,2581.0,153.8393,153.9447,153.2163,153.6284,2581.0
2020-06-12 13:20:00,160.21,160.41,159.82,159.82,2670.0,153.5613,153.753,153.1875,153.1875,2670.0
2020-06-12 13:25:00,160.16,160.37,160.03,160.17,2412.0,153.5134,153.7147,153.3888,153.523,2412.0
2020-06-12 13:30:00,160.28,160.33,159.59,159.59,3341.0,153.6284,153.6764,152.9671,152.9671,3341.0
2020-06-12 13:35:00,159.45,159.45,159.15,159.38,500.0,152.8329,152.8329,152.5453,152.7658,500.0
2020-06-12 13:40:00,159.32,159.97,159.31,159.53,1801.0,152.7083,153.3313,152.6987,152.9096,1801.0
2020-06-12 13:45:00,159.45,159.58,158.96,159.22,4833.0,152.8329,152.9575,152.3632,152.6124,4833.0
2020-06-12 13:50:00,159.16,159.26,158.83,159.26,3310.0,152.5549,152.6508,152.2386,152.6508,3310.0
2020-06-12 13:55:00,159.36,159.66,158.86,158.89,2601.0,152.7466,153.0342,152.2674,152.2961,2601.0
2020-06-12 14:00:00,158.91,159.85,158.73,159.69,5128.0,152.3153,153.2163,152.1428,153.0629,5128.0
2020-06-12 14:05:00,159.6,159.72,159.14,159.33,3586.0,152.9767,153.0917,152.5357,152.7179,3586.0
2020-06-12 14:10:00,159.42,159.58,159.24,159.47,5066.0,152.8041,152.9575,152.6316,152.852,5066.0
2020-06-12 14:15:00,159.55,159.55,159.28,159.51,1500.0,152.9287,152.9287,152.6699,152.8904,1500.0
2020-06-12 14:20:00,159.14,159.29,158.96,158.96,3701.0,152.5357,152.6795,152.3632,152.3632,3701.0
2020-06-12 14:25:00,159.11,159.47,159.11,159.39,3800.0,152.507,152.852,152.507,152.7754,3800.0
2020-06-12 14:30:00,159.63,160.26,159.38,160.11,4527.0,153.0054,153.6093,152.7658,153.4655,4527.0
2020-06-12 14:35:00,160.11,160.2,159.7,159.73,4688.0,153.4655,153.5518,153.0725,153.1013,4688.0
2020-06-12 14:40:00,159.72,159.85,159.0,159.0,5501.0,153.0917,153.2163,152.4016,152.4016,5501.0
2020-06-12 14:45:00,159.23,159.58,159.19,159.28,4671.0,152.622,152.9575,152.5837,152.6699,4671.0
2020-06-12 14:50:00,159.43,159.58,159.0,159.58,6403.0,152.8137,152.9575,152.4016,152.9575,6403.0
2020-06-12 14:55:00,159.46,159.61,159.02,159.48,12401.0,152.8425,152.9862,152.4207,152.8616,12401.0
2020-06-12 15:00:00,159.51,160.09,159.42,159.94,5185.0,152.8904,153.4463,152.8041,153.3025,5185.0
2020-06-12 15:05:00,160.05,160.63,160.01,160.5,2700.0,153.408,153.9639,153.3696,153.8393,2700.0
2020-06-12 15:10:00,160.57,160.87,160.57,160.7,3006.0,153.9064,154.1939,153.9064,154.031,3006.0
2020-06-12 15:15:00,160.65,160.65,159.98,160.3,3633.0,153.9831,153.9831,153.3409,153.6476,3633.0
2020-06-12 15:20:00,160.28,160.31,159.69,159.7,4471.0,153.6284,153.6572,153.0629,153.0725,4471.0
2020-06-12 15:25:00,159.55,159.89,159.22,159.35,5000.0,152.9287,153.2546,152.6124,152.737,5000.0
2020-06-12 15:30:00,159.48,159.72,159.17,159.72,6383.0,152.8616,153.0917,152.5645,153.0917,6383.0
2020-06-12 15:35:00,159.83,160.16,159.28,159.59,9743.0,153.1971,153.5134,152.6699,152.9671,9743.0
2020-06-12 15:40:00,159.64,160.0,159.33,160.0,10852.0,153.015,153.3601,152.7179,153.3601,10852.0
2020-06-12 15:45:00,159.96,160.95,159.95,160.71,12504.0,153.3217,154.2706,153.3121,154.0406,12504.0
2020-06-12 15:50:00,160.72,161.43,160.36,160.72,27926.0,154.0502,154.7307,153.7051,154.0502,27926.0
2020-06-12 15:55:00,160.75,160.96,160.39,160.83,73447.0,154.0789,154.2802,153.7339,154.1556,73447.0
2020-06-15 09:30:00,158.79,160.8,158.56,158.58,14164.0,152.2003,154.1269,151.9798,151.999,14164.0
2020-06-15 09:35:00,158.88,159.81,158.88,159.79,7006.0,152.2865,153.1779,152.2865,153.1588,7006.0
2020-06-15 09:40:00,159.78,159.83,158.37,158.37,4848.0,153.1492,153.1971,151.7977,151.7977,4848.0
2020-06-15 09:45:00,158.59,158.62,158.0,158.36,2741.0,152.0086,152.0373,151.4431,151.7881,2741.0
2020-06-15 09:50:00,158.32,159.2,158.01,158.97,3298.0,151.7498,152.5933,151.4526,152.3728,3298.0
2020-06-15 09:55:00,159.0,159.42,158.99,159.33,3017.0,152.4016,152.8041,152.392,152.7179,3017.0
2020-06-15 10:00:00,159.46,159.86,159.02,159.86,2778.0,152.8425,153.2259,152.4207,153.2259,2778.0
2020-06-15 10:05:00,159.78,160.19,159.6,160.06,1813.0,153.1492,153.5422,152.9767,153.4176,1813.0
2020-06-15 10:10:00,160.09,160.1,159.25,159.25,4395.0,153.4463,153.4559,152.6412,152.6412,4395.0
2020-06-15 10:15:00,159.25,159.27,158.83,159.27,3551.0,152.6412,152.6603,152.2386,152.6603,3551.0
2020-06-15 10:20:00,159.23,159.23,158.59,158.59,2801.0,152.622,152.622,152.0086,152.0086,2801.0
2020-06-15 10:25:00,158.83,158.83,158.05,158.23,3082.0,152.2386,152.2386,151.491,151.6635,3082.0
2020-06-15 10:30:00,158.24,158.65,157.95,158.48,2592.0,151.6731,152.0661,151.3951,151.9031,2592.0
2020-06-15 10:35:00,158.61,158.68,158.39,158.39,1900.0,152.0277,152.0948,151.8169,151.8169,1900.0
2020-06-15 10:40:00,158.26,158.33,157.78,158.21,4076.0,151.6923,151.7594,151.2322,151.6443,4076.0
2020-06-15 10:45:00,158.2,159.43,158.19,159.43,5629.0,151.6348,152.8137,151.6252,152.8137,5629.0
2020-06-15 10:50:00,159.34,160.09,159.11,160.03,11995.0,152.7274,153.4463,152.507,153.3888,11995.0
2020-06-15 10:55:00,159.94,160.03,159.3,159.3,3375.0,153.3025,153.3888,152.6891,152.6891,3375.0
2020-06-15 11:00:00,159.2,160.19,159.11,159.96,2964.0,152.5933,153.5422,152.507,153.3217,2964.0
2020-06-15 11:05:00,159.89,159.96,159.68,159.96,1700.0,153.2546,153.3217,153.0533,153.3217,1700.0
2020-06-15 11:10:00,160.04,160.37,159.92,160.05,5851.0,153.3984,153.7147,153.2834,153.408,5851.0
2020-06-15 11:15:00,159.99,160.14,159.65,159.98,3901.0,153.3505,153.4942,153.0246,153.3409,3901.0
2020-06-15 11:20:00,160.02,160.65,159.8,160.46,4695.0,153.3792,153.9831,153.1684,153.801,4695.0
2020-06-15 11:25:00,160.72,160.72,160.13,160.42,2525.0,154.0502,154.0502,153.4847,153.7626,2525.0
2020-06-15 11:30:00,160.34,160.53,160.17,160.42,1400.0,153.6859,153.8681,153.523,153.7626,1400.0
2020-06-15 11:35:00,160.59,161.08,160.59,160.7,3292.0,153.9256,154.3952,153.9256,154.031,3292.0
2020-06-15 11:40:00,160.87,160.87,160.22,160.28,1910.0,154.1939,154.1939,153.5709,153.6284,1910.0
2020-06-15 11:45:00,160.16,160.37,159.92,160.09,4181.0,153.5134,153.7147,153.2834,153.4463,4181.0
2020-06-15 11:50:00,160.13,160.37,159.72,159.72,2425.0,153.4847,153.7147,153.0917,153.0917,2425.0
2020-06-15 11:55:00,159.7,160.37,159.7,160.09,3476.0,153.0725,153.7147,153.0725,153.4463,3476.0
2020-06-15 12:00:00,160.04,160.76,160.04,160.62,3900.0,153.3984,154.0885,153.3984,153.9543,3900.0
2020-06-15 12:05:00,160.64,160.86,160.61,160.61,2401.0,153.9735,154.1844,153.9447,153.9447,2401.0
2020-06-15 12:10:00,160.8,160.92,160.72,160.76,3150.0,154.1269,154.2419,154.0502,154.0885,3150.0
2020-06-15 12:15:00,160.82,161.0,160.66,161.0,2400.0,154.146,154.3186,153.9927,154.3186,2400.0
2020-06-15 12:20:00,160.88,161.16,160.69,160.69,4444.0,154.2035,154.4719,154.0214,154.0214,4444.0
2020-06-15 12:25:00,160.67,160.93,160.67,160.79,2400.0,154.0022,154.2515,154.0022,154.1173,2400.0
2020-06-15 12:30:00,160.91,160.92,160.68,160.72,1200.0,154.2323,154.2419,154.0118,154.0502,1200.0
2020-06-15 12:35:00,160.73,160.84,160.35,160.58,7521.0,154.0598,154.1652,153.6955,153.916,7521.0
2020-06-15 12:40:00,160.55,160.96,160.53,160.76,2900.0,153.8872,154.2802,153.8681,154.0885,2900.0
2020-06-15 12:45:00,160.76,160.96,160.73,160.73,1500.0,154.0885,154.2802,154.0598,154.0598,1500.0
2020-06-15 12:50:00,160.63,160.88,160.56,160.79,2000.0,153.9639,154.2035,153.8968,154.1173,2000.0
2020-06-15 12:55:00,160.78,161.29,160.76,161.22,2000.0,154.1077,154.5965,154.0885,154.5294,2000.0
2020-06-15 13:00:00,161.2,161.2,161.04,161.09,907.0,154.5103,154.5103,154.3569,154.4048,907.0
2020-06-15 13:05:00,160.99,161.27,160.89,161.26,2325.0,154.309,154.5773,154.2131,154.5678,2325.0
2020-06-15 13:10:00,161.5,161.58,161.23,161.58,1874.0,154.7978,154.8745,154.539,154.8745,1874.0
2020-06-15 13:15:00,161.67,161.85,161.5,161.67,3081.0,154.9607,155.1333,154.7978,154.9607,3081.0
2020-06-15 13:20:00,161.7,161.91,161.59,161.59,4207.0,154.9895,155.1908,154.8841,154.8841,4207.0
2020-06-15 13:25:00,161.57,161.74,161.56,161.74,1324.0,154.8649,155.0278,154.8553,155.0278,1324.0
2020-06-15 13:30:00,161.92,162.06,161.81,161.86,3367.0,155.2004,155.3346,155.0949,155.1429,3367.0
2020-06-15 13:35:00,161.96,162.4,161.96,162.32,2405.0,155.2387,155.6605,155.2387,155.5838,2405.0
2020-06-15 13:40:00,162.23,162.3,161.99,162.03,1800.0,155.4975,155.5646,155.2675,155.3058,1800.0
2020-06-15 13:45:00,162.06,162.14,162.0,162.11,1067.0,155.3346,155.4112,155.2771,155.3825,1067.0
2020-06-15 13:50:00,162.06,162.31,161.98,162.02,2179.0,155.3346,155.5742,155.2579,155.2962,2179.0
2020-06-15 13:55:00,161.96,162.33,161.96,162.33,1742.0,155.2387,155.5934,155.2387,155.5934,1742.0
2020-06-15 14:00:00,162.4,163.61,162.4,163.44,4291.0,155.6605,156.8202,155.6605,156.6573,4291.0
2020-06-15 14:05:00,163.56,163.94,163.56,163.76,2001.0,156.7723,157.1365,156.7723,156.964,2001.0
2020-06-15 14:10:00,163.58,163.66,163.21,163.59,2231.0,156.7915,156.8682,156.4368,156.8011,2231.0
2020-06-15 14:15:00,163.67,164.09,163.67,163.89,2000.0,156.8777,157.2803,156.8777,157.0886,2000.0
2020-06-15 14:20:00,163.9,164.01,163.78,163.85,1800.0,157.0982,157.2036,156.9832,157.0503,1800.0
2020-06-15 14:25:00,163.82,163.88,163.72,163.8,900.0,157.0215,157.079,156.9257,157.0024,900.0
2020-06-15 14:30:00,163.86,163.94,163.16,163.16,1901.0,157.0599,157.1365,156.3889,156.3889,1901.0
2020-06-15 14:35:00,163.23,163.53,163.23,163.31,1100.0,156.456,156.7436,156.456,156.5327,1100.0
2020-06-15 14:40:00,163.46,163.55,163.14,163.19,2271.0,156.6765,156.7627,156.3697,156.4177,2271.0
2020-06-15 14:45:00,163.26,163.32,163.08,163.17,1975.0,156.4848,156.5423,156.3122,156.3985,1975.0
2020-06-15 14:50:00,163.06,163.21,162.64,162.71,2367.0,156.2931,156.4368,155.8905,155.9576,2367.0
2020-06-15 14:55:00,162.82,162.95,162.69,162.69,4806.0,156.063,156.1876,155.9384,155.9384,4806.0
2020-06-15 15:00:00,162.74,163.26,162.74,163.02,3153.0,155.9863,156.4848,155.9863,156.2547,3153.0
2020-06-15 15:05:00,162.99,162.99,162.77,162.85,2501.0,156.226,156.226,156.0151,156.0918,2501.0
2020-06-15 15:10:00,162.94,163.09,162.85,162.85,2567.0,156.178,156.3218,156.0918,156.0918,2567.0
2020-06-15 15:15:00,162.76,163.0,162.76,163.0,2955.0,156.0055,156.2356,156.0055,156.2356,2955.0
2020-06-15 15:20:00,163.09,163.1,162.67,162.73,2915.0,156.3218,156.3314,155.9192,155.9768,2915.0
2020-06-15 15:25:00,162.96,163.07,162.46,162.67,5376.0,156.1972,156.3026,155.718,155.9192,5376.0
2020-06-15 15:30:00,162.69,162.69,162.32,162.41,6375.0,155.9384,155.9384,155.5838,155.67,6375.0
2020-06-15 15:35:00,162.42,162.66,162.15,162.56,5263.0,155.6796,155.9097,155.4208,155.8138,5263.0
2020-06-15 15:40:00,162.59,162.78,162.4,162.7,4600.0,155.8426,156.0247,155.6605,155.948,4600.0
2020-06-15 15:45:00,162.66,162.96,162.62,162.62,10649.0,155.9097,156.1972,155.8713,155.8713,10649.0
2020-06-15 15:50:00,162.6,163.46,162.6,163.41,13995.0,155.8522,156.6765,155.8522,156.6285,13995.0
2020-06-15 15:55:00,163.45,163.79,163.32,163.79,34355.0,156.6669,156.9928,156.5423,156.9928,34355.0
2020-06-16 09:30:00,167.0,167.42,166.45,166.89,6939.0,160.0696,160.4721,159.5424,159.9641,6939.0
2020-06-16 09:35:00,167.09,167.87,166.79,167.61,3699.0,160.1558,160.9035,159.8683,160.6542,3699.0
2020-06-16 09:40:00,167.1,167.83,167.0,167.79,3220.0,160.1654,160.8651,160.0696,160.8268,3220.0
2020-06-16 09:45:00,167.83,168.65,167.67,167.67,3837.0,160.8651,161.6511,160.7118,160.7118,3837.0
2020-06-16 09:50:00,167.58,167.72,167.31,167.58,3432.0,160.6255,160.7597,160.3667,160.6255,3432.0
2020-06-16 09:55:00,167.45,167.94,166.9,167.66,5183.0,160.5009,160.9705,159.9737,160.7022,5183.0
2020-06-16 10:00:00,167.78,167.78,167.02,167.34,2455.0,160.8172,160.8172,160.0887,160.3954,2455.0
2020-06-16 10:05:00,167.23,167.68,167.22,167.67,2371.0,160.29,160.7213,160.2804,160.7118,2371.0
2020-06-16 10:10:00,167.67,167.98,167.61,167.93,4014.0,160.7118,161.0089,160.6542,160.961,4014.0
2020-06-16 10:15:00,168.27,168.4,168.06,168.06,3167.0,161.2869,161.4115,161.0856,161.0856,3167.0
2020-06-16 10:20:00,168.06,168.6,167.87,168.6,5878.0,161.0856,161.6032,160.9035,161.6032,5878.0
2020-06-16 10:25:00,168.72,168.87,168.69,168.79,2797.0,161.7182,161.862,161.6894,161.7853,2797.0
2020-06-16 10:30:00,168.91,169.12,168.76,169.0,12607.0,161.9003,162.1016,161.7565,161.9866,12607.0
2020-06-16 10:35:00,168.93,169.12,167.85,168.5,9367.0,161.9195,162.1016,160.8843,161.5073,9367.0
2020-06-16 10:40:00,168.5,168.54,167.86,168.03,9240.0,161.5073,161.5456,160.8939,161.0568,9240.0
2020-06-16 10:45:00,167.97,168.33,167.74,168.33,3703.0,160.9993,161.3444,160.7788,161.3444,3703.0
2020-06-16 10:50:00,168.24,168.24,167.34,167.34,3558.0,161.2581,161.2581,160.3954,160.3954,3558.0
2020-06-16 10:55:00,167.27,167.89,166.7,166.77,5041.0,160.3284,160.9226,159.782,159.8491,5041.0
2020-06-16 11:00:00,166.51,166.51,165.4,166.27,1716.0,159.5999,159.5999,158.536,159.3699,1716.0
2020-06-16 11:05:00,166.02,166.8,166.02,166.69,1619.0,159.1302,159.8779,159.1302,159.7724,1619.0
2020-06-16 11:10:00,166.7,166.7,166.17,166.35,5534.0,159.782,159.782,159.274,159.4465,5534.0
2020-06-16 11:15:00,166.35,166.91,166.35,166.89,2985.0,159.4465,159.9833,159.4465,159.9641,2985.0
2020-06-16 11:20:00,166.89,167.49,166.83,167.43,1820.0,159.9641,160.5392,159.9066,160.4817,1820.0
2020-06-16 11:25:00,167.41,167.47,167.27,167.33,2737.0,160.4625,160.5201,160.3284,160.3859,2737.0
2020-06-16 11:30:00,167.2,168.05,167.04,167.74,17629.0,160.2613,161.076,160.1079,160.7788,17629.0
2020-06-16 11:35:00,167.92,168.19,167.8,168.19,5133.0,160.9514,161.2102,160.8364,161.2102,5133.0
2020-06-16 11:40:00,168.18,169.09,168.18,169.08,5999.0,161.2006,162.0728,161.2006,162.0632,5999.0
2020-06-16 11:45:00,169.17,169.5,168.88,168.88,4824.0,162.1495,162.4658,161.8715,161.8715,4824.0
2020-06-16 11:50:00,169.14,169.29,168.99,169.07,4597.0,162.1207,162.2645,161.977,162.0537,4597.0
2020-06-16 11:55:00,169.06,169.07,168.86,168.95,1800.0,162.0441,162.0537,161.8524,161.9386,1800.0
2020-06-16 12:00:00,169.14,169.18,168.53,168.64,4200.0,162.1207,162.1591,161.5361,161.6415,4200.0
2020-06-16 12:05:00,168.57,168.57,167.94,168.24,1800.0,161.5744,161.5744,160.9705,161.2581,1800.0
2020-06-16 12:10:00,168.33,168.56,168.13,168.56,3381.0,161.3444,161.5648,161.1527,161.5648,3381.0
2020-06-16 12:15:00,168.66,168.67,168.03,168.1,3346.0,161.6607,161.6703,161.0568,161.1239,3346.0
2020-06-16 12:20:00,168.21,168.24,168.02,168.09,1301.0,161.2293,161.2581,161.0472,161.1143,1301.0
2020-06-16 12:25:00,168.25,168.7,168.25,168.68,1517.0,161.2677,161.699,161.2677,161.6798,1517.0
2020-06-16 12:30:00,168.85,169.39,168.82,169.39,8117.0,161.8428,162.3604,161.814,162.3604,8117.0
2020-06-16 12:35:00,169.37,169.57,169.27,169.46,2473.0,162.3412,162.5329,162.2454,162.4275,2473.0
2020-06-16 12:40:00,169.53,169.84,169.53,169.84,2757.0,162.4946,162.7917,162.4946,162.7917,2757.0
2020-06-16 12:45:00,169.99,170.18,169.63,169.69,7613.0,162.9355,163.1176,162.5904,162.6479,7613.0
2020-06-16 12:50:00,169.74,169.99,169.69,169.99,2459.0,162.6958,162.9355,162.6479,162.9355,2459.0
2020-06-16 12:55:00,169.96,170.08,169.78,169.92,3116.0,162.9067,163.0217,162.7342,162.8684,3116.0
2020-06-16 13:00:00,170.03,170.31,170.02,170.05,4705.0,162.9738,163.2422,162.9642,162.993,4705.0
2020-06-16 13:05:00,169.86,170.17,169.86,170.15,1928.0,162.8109,163.108,162.8109,163.0888,1928.0
2020-06-16 13:10:00,169.93,169.95,169.65,169.82,2460.0,162.878,162.8971,162.6096,162.7725,2460.0
2020-06-16 13:15:00,169.96,170.03,169.81,169.84,2037.0,162.9067,162.9738,162.7629,162.7917,2037.0
2020-06-16 13:20:00,169.88,169.99,169.84,169.85,2300.0,162.83,162.9355,162.7917,162.8013,2300.0
2020-06-16 13:25:00,169.9,170.05,169.79,169.91,1351.0,162.8492,162.993,162.7438,162.8588,1351.0
2020-06-16 13:30:00,169.75,169.8,169.6,169.6,1921.0,162.7054,162.7534,162.5617,162.5617,1921.0
2020-06-16 13:35:00,169.54,169.6,169.44,169.52,2524.0,162.5041,162.5617,162.4083,162.485,2524.0
2020-06-16 13:40:00,169.55,169.68,169.52,169.62,2760.0,162.5137,162.6383,162.485,162.5808,2760.0
2020-06-16 13:45:00,169.7,169.8,169.63,169.64,1991.0,162.6575,162.7534,162.5904,162.6,1991.0
2020-06-16 13:50:00,169.67,169.72,169.07,169.13,2700.0,162.6288,162.6767,162.0537,162.1112,2700.0
2020-06-16 13:55:00,169.03,169.29,168.85,169.22,4172.0,162.0153,162.2645,161.8428,162.1974,4172.0
2020-06-16 14:00:00,169.2,169.65,169.18,169.53,3942.0,162.1783,162.6096,162.1591,162.4946,3942.0
2020-06-16 14:05:00,169.76,169.77,169.49,169.56,5829.0,162.715,162.7246,162.4562,162.5233,5829.0
2020-06-16 14:10:00,169.58,169.9,169.55,169.81,3000.0,162.5425,162.8492,162.5137,162.7629,3000.0
2020-06-16 14:15:00,169.8,170.05,169.75,169.87,6399.0,162.7534,162.993,162.7054,162.8205,6399.0
2020-06-16 14:20:00,169.89,169.92,168.88,169.09,4978.0,162.8396,162.8684,161.8715,162.0728,4978.0
2020-06-16 14:25:00,169.18,169.35,169.07,169.18,2739.0,162.1591,162.322,162.0537,162.1591,2739.0
2020-06-16 14:30:00,169.42,169.58,169.32,169.49,4991.0,162.3891,162.5425,162.2933,162.4562,4991.0
2020-06-16 14:35:00,169.35,169.57,169.21,169.51,4108.0,162.322,162.5329,162.1878,162.4754,4108.0
2020-06-16 14:40:00,169.54,169.54,169.19,169.19,2503.0,162.5041,162.5041,162.1687,162.1687,2503.0
2020-06-16 14:45:00,169.16,169.19,169.02,169.17,2483.0,162.1399,162.1687,162.0057,162.1495,2483.0
2020-06-16 14:50:00,169.23,169.34,168.85,169.08,4237.0,162.207,162.3124,161.8428,162.0632,4237.0
2020-06-16 14:55:00,169.16,169.16,168.87,168.99,3669.0,162.1399,162.1399,161.862,161.977,3669.0
2020-06-16 15:00:00,169.07,169.34,168.68,169.01,10987.0,162.0537,162.3124,161.6798,161.9961,10987.0
2020-06-16 15:05:00,169.0,169.17,168.43,168.59,8237.0,161.9866,162.1495,161.4402,161.5936,8237.0
2020-06-16 15:10:00,168.62,168.94,168.56,168.67,9928.0,161.6223,161.929,161.5648,161.6703,9928.0
2020-06-16 15:15:00,168.54,168.59,167.84,167.91,9832.0,161.5456,161.5936,160.8747,160.9418,9832.0
2020-06-16 15:20:00,167.97,168.33,167.92,168.14,7825.0,160.9993,161.3444,160.9514,161.1622,7825.0
2020-06-16 15:25:00,168.09,168.54,168.08,168.43,12470.0,161.1143,161.5456,161.1047,161.4402,12470.0
2020-06-16 15:30:00,168.42,169.21,168.26,169.21,10569.0,161.4306,162.1878,161.2773,162.1878,10569.0
2020-06-16 15:35:00,169.17,169.33,168.76,168.79,15098.0,162.1495,162.3029,161.7565,161.7853,15098.0
2020-06-16 15:40:00,168.83,169.01,168.36,168.55,15500.0,161.8236,161.9961,161.3731,161.5552,15500.0
2020-06-16 15:45:00,168.5,168.8,168.09,168.62,25737.0,161.5073,161.7949,161.1143,161.6223,25737.0
2020-06-16 15:50:00,168.69,168.91,168.14,168.44,32084.0,161.6894,161.9003,161.1622,161.4498,32084.0
2020-06-16 15:55:00,168.43,169.18,168.17,169.02,58961.0,161.4402,162.1591,161.191,162.0057,58961.0
2020-06-17 09:30:00,170.0,171.06,169.77,170.59,12013.0,162.9451,163.9611,162.7246,163.5106,12013.0
2020-06-17 09:35:00,170.84,171.0,170.34,170.71,3697.0,163.7502,163.9036,163.2709,163.6256,3697.0
2020-06-17 09:40:00,170.77,171.19,170.45,171.19,3452.0,163.6831,164.0857,163.3764,164.0857,3452.0
2020-06-17 09:45:00,171.31,171.78,171.14,171.59,2532.0,164.2007,164.6512,164.0377,164.4691,2532.0
2020-06-17 09:50:00,171.68,172.17,171.61,171.75,9657.0,164.5553,165.025,164.4882,164.6224,9657.0
2020-06-17 09:55:00,171.81,171.95,171.38,171.66,6781.0,164.6799,164.8141,164.2678,164.5362,6781.0
2020-06-17 10:00:00,171.65,171.74,171.3,171.65,5017.0,164.5266,164.6128,164.1911,164.5266,5017.0
2020-06-17 10:05:00,171.71,172.75,171.55,172.48,5120.0,164.5841,165.5809,164.4307,165.3221,5120.0
2020-06-17 10:10:00,172.46,172.58,172.12,172.28,3965.0,165.303,165.418,164.9771,165.1304,3965.0
2020-06-17 10:15:00,172.35,172.81,172.14,172.21,9700.0,165.1975,165.6384,164.9962,165.0633,9700.0
2020-06-17 10:20:00,172.22,172.44,171.3,171.45,3500.0,165.0729,165.2838,164.1911,164.3349,3500.0
2020-06-17 10:25:00,171.36,171.69,171.09,171.17,2100.0,164.2486,164.5649,163.9898,164.0665,2100.0
2020-06-17 10:30:00,171.02,171.97,171.02,171.97,3700.0,163.9227,164.8333,163.9227,164.8333,3700.0
2020-06-17 10:35:00,171.9,171.97,171.77,171.87,2050.0,164.7662,164.8333,164.6416,164.7375,2050.0
2020-06-17 10:40:00,171.85,171.97,171.6,171.88,2810.0,164.7183,164.8333,164.4787,164.747,2810.0
2020-06-17 10:45:00,171.96,171.96,171.52,171.86,2500.0,164.8237,164.8237,164.402,164.7279,2500.0
2020-06-17 10:50:00,171.85,171.85,171.59,171.76,2150.0,164.7183,164.7183,164.4691,164.632,2150.0
2020-06-17 10:55:00,171.82,171.85,171.39,171.6,2247.0,164.6895,164.7183,164.2774,164.4787,2247.0
2020-06-17 11:00:00,171.54,171.62,171.06,171.22,1442.0,164.4211,164.4978,163.9611,164.1144,1442.0
2020-06-17 11:05:00,171.25,171.53,171.25,171.53,2600.0,164.1432,164.4116,164.1432,164.4116,2600.0
2020-06-17 11:10:00,171.49,171.85,171.41,171.59,5559.0,164.3732,164.7183,164.2965,164.4691,5559.0
2020-06-17 11:15:00,171.44,171.51,171.2,171.2,900.0,164.3253,164.3924,164.0953,164.0953,900.0
2020-06-17 11:20:00,171.24,171.24,170.72,170.82,1101.0,164.1336,164.1336,163.6352,163.731,1101.0
2020-06-17 11:25:00,170.77,170.77,170.52,170.77,1826.0,163.6831,163.6831,163.4435,163.6831,1826.0
2020-06-17 11:30:00,170.77,170.95,170.58,170.63,2364.0,163.6831,163.8556,163.501,163.5489,2364.0
2020-06-17 11:35:00,170.6,170.72,170.55,170.69,1100.0,163.5202,163.6352,163.4722,163.6064,1100.0
2020-06-17 11:40:00,170.78,170.83,170.42,170.42,2995.0,163.6927,163.7406,163.3476,163.3476,2995.0
2020-06-17 11:45:00,170.5,170.5,170.18,170.19,700.0,163.4243,163.4243,163.1176,163.1272,700.0
2020-06-17 11:50:00,170.19,170.36,170.11,170.36,1977.0,163.1272,163.2901,163.0505,163.2901,1977.0
2020-06-17 11:55:00,170.5,170.54,170.44,170.46,800.0,163.4243,163.4626,163.3668,163.386,800.0
2020-06-17 12:00:00,170.47,170.6,170.44,170.52,2400.0,163.3956,163.5202,163.3668,163.4435,2400.0
2020-06-17 12:05:00,170.61,170.68,170.61,170.68,968.0,163.5297,163.5968,163.5297,163.5968,968.0
2020-06-17 12:10:00,170.63,170.8,170.57,170.64,1000.0,163.5489,163.7119,163.4914,163.5585,1000.0
2020-06-17 12:15:00,170.66,170.79,170.62,170.79,3564.0,163.5777,163.7023,163.5393,163.7023,3564.0
2020-06-17 12:20:00,170.81,171.25,170.77,171.25,1501.0,163.7214,164.1432,163.6831,164.1432,1501.0
2020-06-17 12:25:00,171.2,171.3,171.15,171.3,1085.0,164.0953,164.1911,164.0473,164.1911,1085.0
2020-06-17 12:30:00,171.23,171.77,171.23,171.77,5900.0,164.124,164.6416,164.124,164.6416,5900.0
2020-06-17 12:35:00,171.8,172.13,171.8,172.13,4491.0,164.6704,164.9867,164.6704,164.9867,4491.0
2020-06-17 12:40:00,172.09,172.12,172.03,172.11,1489.0,164.9483,164.9771,164.8908,164.9675,1489.0
2020-06-17 12:45:00,172.14,172.35,172.12,172.31,2526.0,164.9962,165.1975,164.9771,165.1592,2526.0
2020-06-17 12:50:00,172.28,172.28,171.99,172.03,2108.0,165.1304,165.1304,164.8525,164.8908,2108.0
2020-06-17 12:55:00,172.02,172.12,171.98,172.05,2002.0,164.8812,164.9771,164.8429,164.91,2002.0
2020-06-17 13:00:00,172.11,172.63,172.11,172.61,1370.0,164.9675,165.4659,164.9675,165.4467,1370.0
2020-06-17 13:05:00,172.54,172.8,172.54,172.66,2296.0,165.3796,165.6289,165.3796,165.4947,2296.0
2020-06-17 13:10:00,172.63,172.65,172.58,172.59,500.0,165.4659,165.4851,165.418,165.4276,500.0
2020-06-17 13:15:00,172.68,172.68,172.27,172.54,8231.0,165.5138,165.5138,165.1209,165.3796,8231.0
2020-06-17 13:20:00,172.58,172.63,172.53,172.6,1100.0,165.418,165.4659,165.3701,165.4372,1100.0
2020-06-17 13:25:00,172.67,172.7,172.59,172.67,2749.0,165.5043,165.533,165.4276,165.5043,2749.0
2020-06-17 13:30:00,172.78,172.78,172.63,172.72,3776.0,165.6097,165.6097,165.4659,165.5522,3776.0
2020-06-17 13:35:00,172.78,172.88,172.73,172.74,2010.0,165.6097,165.7055,165.5618,165.5713,2010.0
2020-06-17 13:40:00,172.67,172.68,172.48,172.68,2030.0,165.5043,165.5138,165.3221,165.5138,2030.0
2020-06-17 13:45:00,172.61,172.97,172.59,172.97,3431.0,165.4467,165.7918,165.4276,165.7918,3431.0
2020-06-17 13:50:00,172.91,173.03,172.8,172.8,2791.0,165.7343,165.8493,165.6289,165.6289,2791.0
2020-06-17 13:55:00,172.92,173.09,172.88,172.96,1465.0,165.7439,165.9068,165.7055,165.7822,1465.0
2020-06-17 14:00:00,172.96,173.01,172.83,172.93,2249.0,165.7822,165.8301,165.6576,165.7535,2249.0
2020-06-17 14:05:00,172.94,173.01,172.87,172.9,1433.0,165.763,165.8301,165.696,165.7247,1433.0
2020-06-17 14:10:00,172.92,173.37,172.91,173.35,4092.0,165.7439,166.1752,165.7343,166.156,4092.0
2020-06-17 14:15:00,173.25,173.54,173.21,173.25,6410.0,166.0602,166.3381,166.0218,166.0602,6410.0
2020-06-17 14:20:00,173.21,173.32,173.21,173.25,4035.0,166.0218,166.1273,166.0218,166.0602,4035.0
2020-06-17 14:25:00,173.21,173.47,173.2,173.31,2620.0,166.0218,166.2711,166.0123,166.1177,2620.0
2020-06-17 14:30:00,173.32,173.43,173.21,173.24,2800.0,166.1273,166.2327,166.0218,166.0506,2800.0
2020-06-17 14:35:00,173.28,173.31,173.19,173.26,3400.0,166.0889,166.1177,166.0027,166.0698,3400.0
2020-06-17 14:40:00,173.23,173.59,173.23,173.3,4172.0,166.041,166.3861,166.041,166.1081,4172.0
2020-06-17 14:45:00,173.25,173.32,173.17,173.22,3150.0,166.0602,166.1273,165.9835,166.0314,3150.0
2020-06-17 14:50:00,173.24,173.41,173.17,173.24,6327.0,166.0506,166.2135,165.9835,166.0506,6327.0
2020-06-17 14:55:00,173.28,173.33,172.65,172.65,30897.0,166.0889,166.1369,165.4851,165.4851,30897.0
2020-06-17 15:00:00,172.63,173.59,172.14,173.27,93211.0,165.4659,166.3861,164.9962,166.0794,93211.0
2020-06-17 15:05:00,173.39,173.56,172.62,172.85,18460.0,166.1944,166.3573,165.4563,165.6768,18460.0
2020-06-17 15:10:00,172.77,172.77,172.31,172.37,13871.0,165.6001,165.6001,165.1592,165.2167,13871.0
2020-06-17 15:15:00,172.5,172.88,172.49,172.51,7261.0,165.3413,165.7055,165.3317,165.3509,7261.0
2020-06-17 15:20:00,172.5,172.53,171.86,171.86,11240.0,165.3413,165.3701,164.7279,164.7279,11240.0
2020-06-17 15:25:00,171.92,172.17,171.76,172.1,11148.0,164.7854,165.025,164.632,164.9579,11148.0
2020-06-17 15:30:00,172.06,172.54,171.77,172.49,8530.0,164.9196,165.3796,164.6416,165.3317,8530.0
2020-06-17 15:35:00,172.52,172.75,172.45,172.71,12964.0,165.3605,165.5809,165.2934,165.5426,12964.0
2020-06-17 15:40:00,172.72,172.72,172.1,172.35,9226.0,165.5522,165.5522,164.9579,165.1975,9226.0
2020-06-17 15:45:00,172.35,172.67,172.17,172.18,12376.0,165.1975,165.5043,165.025,165.0346,12376.0
2020-06-17 15:50:00,172.2,172.61,172.17,172.61,16651.0,165.0538,165.4467,165.025,165.4467,16651.0
2020-06-17 15:55:00,172.65,172.74,172.39,172.4,32189.0,165.4851,165.5713,165.2359,165.2455,32189.0
2020-06-18 09:30:00,173.12,175.91,173.0,174.12,35054.0,165.9356,168.6098,165.8206,166.8941,35054.0
2020-06-18 09:35:00,174.38,174.38,173.0,173.76,4130.0,167.1433,167.1433,165.8206,166.549,4130.0
2020-06-18 09:40:00,173.62,175.17,173.62,174.88,8891.0,166.4148,167.9005,166.4148,167.6225,8891.0
2020-06-18 09:45:00,175.1,176.59,175.05,176.28,9821.0,167.8334,169.2616,167.7855,168.9644,9821.0
2020-06-18 09:50:00,176.4,176.41,175.28,175.63,5900.0,169.0795,169.089,168.0059,168.3414,5900.0
2020-06-18 09:55:00,175.56,175.62,175.19,175.19,5231.0,168.2743,168.3318,167.9197,167.9197,5231.0
2020-06-18 10:00:00,175.36,176.25,175.36,175.89,7697.0,168.0826,168.9357,168.0826,168.5906,7697.0
2020-06-18 10:05:00,175.86,176.11,175.45,175.76,6755.0,168.5619,168.8015,168.1689,168.466,6755.0
2020-06-18 10:10:00,175.84,176.06,175.28,175.28,3229.0,168.5427,168.7536,168.0059,168.0059,3229.0
2020-06-18 10:15:00,175.22,175.24,174.72,174.83,4062.0,167.9484,167.9676,167.4692,167.5746,4062.0
2020-06-18 10:20:00,174.59,174.99,174.51,174.62,3108.0,167.3446,167.728,167.2679,167.3733,3108.0
2020-06-18 10:25:00,174.7,174.77,174.36,174.36,4874.0,167.45,167.5171,167.1241,167.1241,4874.0
2020-06-18 10:30:00,174.18,174.82,174.02,174.46,5339.0,166.9516,167.565,166.7982,167.22,5339.0
2020-06-18 10:35:00,174.57,175.2,174.57,174.96,1400.0,167.3254,167.9293,167.3254,167.6992,1400.0
2020-06-18 10:40:00,174.98,175.62,174.89,175.62,9421.0,167.7184,168.3318,167.6321,168.3318,9421.0
2020-06-18 10:45:00,175.52,175.91,175.43,175.7,5276.0,168.236,168.6098,168.1497,168.4085,5276.0
2020-06-18 10:50:00,175.65,175.7,175.02,175.32,3900.0,168.3606,168.4085,167.7567,168.0443,3900.0
2020-06-18 10:55:00,175.33,175.87,175.33,175.74,3100.0,168.0539,168.5715,168.0539,168.4468,3100.0
2020-06-18 11:00:00,175.65,175.71,175.44,175.5,4087.0,168.3606,168.4181,168.1593,168.2168,4087.0
2020-06-18 11:05:00,175.56,176.17,175.53,176.17,3441.0,168.2743,168.859,168.2456,168.859,3441.0
2020-06-18 11:10:00,176.09,176.57,176.09,176.53,8092.0,168.7823,169.2424,168.7823,169.2041,8092.0
2020-06-18 11:15:00,176.39,176.48,176.18,176.37,4352.0,169.0699,169.1561,168.8686,169.0507,4352.0
2020-06-18 11:20:00,176.3,176.46,176.19,176.31,1550.0,168.9836,169.137,168.8782,168.9932,1550.0
2020-06-18 11:25:00,176.38,176.48,176.01,176.01,1395.0,169.0603,169.1561,168.7056,168.7056,1395.0
2020-06-18 11:30:00,176.02,176.17,175.17,175.17,7280.0,168.7152,168.859,167.9005,167.9005,7280.0
2020-06-18 11:35:00,175.25,175.46,175.18,175.44,2963.0,167.9772,168.1785,167.9101,168.1593,2963.0
2020-06-18 11:40:00,175.36,175.8,175.36,175.78,2600.0,168.0826,168.5044,168.0826,168.4852,2600.0
2020-06-18 11:45:00,175.65,175.65,175.5,175.54,1000.0,168.3606,168.3606,168.2168,168.2551,1000.0
2020-06-18 11:50:00,175.32,175.41,175.21,175.28,2980.0,168.0443,168.1305,167.9388,168.0059,2980.0
2020-06-18 11:55:00,175.11,175.4,175.11,175.31,2000.0,167.843,168.121,167.843,168.0347,2000.0
2020-06-18 12:00:00,175.41,175.57,175.07,175.12,3000.0,168.1305,168.2839,167.8047,167.8526,3000.0
2020-06-18 12:05:00,175.16,175.43,175.16,175.42,2277.0,167.8909,168.1497,167.8909,168.1401,2277.0
2020-06-18 12:10:00,175.36,175.62,175.26,175.37,3673.0,168.0826,168.3318,167.9868,168.0922,3673.0
2020-06-18 12:15:00,175.38,175.52,175.33,175.52,1241.0,168.1018,168.236,168.0539,168.236,1241.0
2020-06-18 12:20:00,175.5,175.58,175.26,175.41,3881.0,168.2168,168.2935,167.9868,168.1305,3881.0
2020-06-18 12:25:00,175.46,175.52,175.27,175.31,3801.0,168.1785,168.236,167.9964,168.0347,3801.0
2020-06-18 12:30:00,175.19,175.19,174.88,174.95,1791.0,167.9197,167.9197,167.6225,167.6896,1791.0
2020-06-18 12:35:00,174.95,175.27,174.86,174.86,2726.0,167.6896,167.9964,167.6034,167.6034,2726.0
2020-06-18 12:40:00,174.98,174.98,174.67,174.74,1215.0,167.7184,167.7184,167.4213,167.4883,1215.0
2020-06-18 12:45:00,174.75,175.1,174.75,175.1,1100.0,167.4979,167.8334,167.4979,167.8334,1100.0
2020-06-18 12:50:00,175.05,175.29,174.94,175.29,1900.0,167.7855,168.0155,167.68,168.0155,1900.0
2020-06-18 12:55:00,175.24,175.24,174.93,174.99,1419.0,167.9676,167.9676,167.6705,167.728,1419.0
2020-06-18 13:00:00,174.97,175.09,174.81,174.81,1200.0,167.7088,167.8238,167.5554,167.5554,1200.0
2020-06-18 13:05:00,174.64,174.73,174.64,174.68,420.0,167.3925,167.4788,167.3925,167.4308,420.0
2020-06-18 13:10:00,174.77,174.77,174.48,174.57,2676.0,167.5171,167.5171,167.2391,167.3254,2676.0
2020-06-18 13:15:00,174.55,174.55,174.15,174.29,3500.0,167.3062,167.3062,166.9228,167.057,3500.0
2020-06-18 13:20:00,174.4,174.47,174.3,174.43,1248.0,167.1625,167.2296,167.0666,167.1912,1248.0
2020-06-18 13:25:00,174.48,174.48,174.14,174.3,1332.0,167.2391,167.2391,166.9132,167.0666,1332.0
2020-06-18 13:30:00,174.3,174.68,174.3,174.68,2041.0,167.0666,167.4308,167.0666,167.4308,2041.0
2020-06-18 13:35:00,174.7,174.77,174.59,174.77,1000.0,167.45,167.5171,167.3446,167.5171,1000.0
2020-06-18 13:40:00,174.69,175.03,174.67,175.03,1100.0,167.4404,167.7663,167.4213,167.7663,1100.0
2020-06-18 13:45:00,174.92,174.94,174.73,174.9,3000.0,167.6609,167.68,167.4788,167.6417,3000.0
2020-06-18 13:50:00,174.91,174.98,174.66,174.67,3309.0,167.6513,167.7184,167.4117,167.4213,3309.0
2020-06-18 13:55:00,174.54,174.61,174.46,174.46,1000.0,167.2966,167.3637,167.22,167.22,1000.0
2020-06-18 14:00:00,174.46,174.58,174.3,174.34,4177.0,167.22,167.335,167.0666,167.1049,4177.0
2020-06-18 14:05:00,174.31,174.38,174.05,174.3,2423.0,167.0762,167.1433,166.827,167.0666,2423.0
2020-06-18 14:10:00,174.24,174.64,174.23,174.53,5201.0,167.0091,167.3925,166.9995,167.2871,5201.0
2020-06-18 14:15:00,174.6,174.62,174.39,174.56,2221.0,167.3542,167.3733,167.1529,167.3158,2221.0
2020-06-18 14:20:00,174.46,174.65,174.38,174.48,3120.0,167.22,167.4021,167.1433,167.2391,3120.0
2020-06-18 14:25:00,174.42,174.5,174.25,174.25,2001.0,167.1816,167.2583,167.0187,167.0187,2001.0
2020-06-18 14:30:00,174.19,174.3,173.91,174.13,6539.0,166.9612,167.0666,166.6928,166.9037,6539.0
2020-06-18 14:35:00,174.04,174.19,173.9,174.03,4400.0,166.8174,166.9612,166.6832,166.8078,4400.0
2020-06-18 14:40:00,174.08,174.12,173.86,173.86,1601.0,166.8557,166.8941,166.6449,166.6449,1601.0
2020-06-18 14:45:00,173.83,173.95,173.78,173.95,1700.0,166.6161,166.7311,166.5682,166.7311,1700.0
2020-06-18 14:50:00,173.97,174.19,173.86,174.07,8255.0,166.7503,166.9612,166.6449,166.8462,8255.0
2020-06-18 14:55:00,174.17,174.27,174.08,174.18,8782.0,166.942,167.0379,166.8557,166.9516,8782.0
2020-06-18 15:00:00,174.18,174.18,173.52,173.63,3500.0,166.9516,166.9516,166.319,166.4244,3500.0
2020-06-18 15:05:00,173.59,173.95,173.59,173.84,5616.0,166.3861,166.7311,166.3861,166.6257,5616.0
2020-06-18 15:10:00,173.84,173.92,173.61,173.61,6650.0,166.6257,166.7024,166.4052,166.4052,6650.0
2020-06-18 15:15:00,173.58,173.64,173.23,173.3,10239.0,166.3765,166.434,166.041,166.1081,10239.0
2020-06-18 15:20:00,173.32,173.41,173.0,173.34,9253.0,166.1273,166.2135,165.8206,166.1464,9253.0
2020-06-18 15:25:00,173.28,173.4,172.88,172.89,11100.0,166.0889,166.204,165.7055,165.7151,11100.0
2020-06-18 15:30:00,172.96,173.45,172.96,173.3,12545.0,165.7822,166.2519,165.7822,166.1081,12545.0
2020-06-18 15:35:00,173.29,173.35,173.22,173.28,6633.0,166.0985,166.156,166.0314,166.0889,6633.0
2020-06-18 15:40:00,173.29,173.3,172.85,173.04,17859.0,166.0985,166.1081,165.6768,165.8589,17859.0
2020-06-18 15:45:00,173.2,173.32,172.96,172.97,12717.0,166.0123,166.1273,165.7822,165.7918,12717.0
2020-06-18 15:50:00,173.07,173.45,172.97,173.45,13731.0,165.8877,166.2519,165.7918,166.2519,13731.0
2020-06-18 15:55:00,173.47,173.86,173.28,173.72,34678.0,166.2711,166.6449,166.0889,166.5107,34678.0
2020-06-19 09:30:00,175.99,177.0,175.99,176.82,94804.0,168.6865,169.6546,168.6865,169.482,94804.0
2020-06-19 09:35:00,176.7,176.74,175.35,175.46,2000.0,169.367,169.4053,168.073,168.1785,2000.0
2020-06-19 09:40:00,175.54,175.74,175.03,175.47,1399.0,168.2551,168.4468,167.7663,168.1881,1399.0
2020-06-19 09:45:00,175.89,176.09,175.12,175.56,12751.0,168.5906,168.7823,167.8526,168.2743,12751.0
2020-06-19 09:50:00,175.18,175.19,174.7,174.71,2662.0,167.9101,167.9197,167.45,167.4596,2662.0
2020-06-19 09:55:00,174.74,174.76,174.25,174.25,1409.0,167.4883,167.5075,167.0187,167.0187,1409.0
2020-06-19 10:00:00,174.48,174.48,174.01,174.16,3378.0,167.2391,167.2391,166.7886,166.9324,3378.0
2020-06-19 10:05:00,174.06,174.63,174.06,174.63,3750.0,166.8366,167.3829,166.8366,167.3829,3750.0
2020-06-19 10:10:00,174.48,174.73,174.38,174.59,6206.0,167.2391,167.4788,167.1433,167.3446,6206.0
2020-06-19 10:15:00,174.6,174.82,174.57,174.66,2813.0,167.3542,167.565,167.3254,167.4117,2813.0
2020-06-19 10:20:00,174.77,175.24,174.77,175.0,5052.0,167.5171,167.9676,167.5171,167.7376,5052.0
2020-06-19 10:25:00,175.1,175.3,174.74,174.75,4845.0,167.8334,168.0251,167.4883,167.4979,4845.0
2020-06-19 10:30:00,174.67,174.71,174.49,174.71,1000.0,167.4213,167.4596,167.2487,167.4596,1000.0
2020-06-19 10:35:00,174.73,175.14,174.73,175.14,1329.0,167.4788,167.8717,167.4788,167.8717,1329.0
2020-06-19 10:40:00,175.01,175.16,174.82,174.98,1824.0,167.7471,167.8909,167.565,167.7184,1824.0
2020-06-19 10:45:00,174.89,175.01,174.65,175.01,2046.0,167.6321,167.7471,167.4021,167.7471,2046.0
2020-06-19 10:50:00,175.03,175.05,174.51,174.63,1967.0,167.7663,167.7855,167.2679,167.3829,1967.0
2020-06-19 10:55:00,174.55,174.55,174.27,174.38,1300.0,167.3062,167.3062,167.0379,167.1433,1300.0
2020-06-19 11:00:00,174.26,174.96,174.26,174.85,2674.0,167.0283,167.6992,167.0283,167.5938,2674.0
2020-06-19 11:05:00,175.16,175.36,175.12,175.31,1955.0,167.8909,168.0826,167.8526,168.0347,1955.0
2020-06-19 11:10:00,175.27,175.43,175.2,175.21,2900.0,167.9964,168.1497,167.9293,167.9388,2900.0
2020-06-19 11:15:00,175.17,175.27,174.31,174.49,3993.0,167.9005,167.9964,167.0762,167.2487,3993.0
2020-06-19 11:20:00,174.22,174.75,174.22,174.75,2001.0,166.9899,167.4979,166.9899,167.4979,2001.0
2020-06-19 11:25:00,174.92,175.15,174.91,175.01,1000.0,167.6609,167.8813,167.6513,167.7471,1000.0
2020-06-19 11:30:00,175.07,175.09,174.76,174.87,2101.0,167.8047,167.8238,167.5075,167.613,2101.0
2020-06-19 11:35:00,174.83,174.83,174.6,174.6,1300.0,167.5746,167.5746,167.3542,167.3542,1300.0
2020-06-19 11:40:00,174.69,174.77,174.45,174.53,2004.0,167.4404,167.5171,167.2104,167.2871,2004.0
2020-06-19 11:45:00,174.54,174.62,174.47,174.58,1200.0,167.2966,167.3733,167.2296,167.335,1200.0
2020-06-19 11:50:00,174.58,174.66,174.44,174.58,1900.0,167.335,167.4117,167.2008,167.335,1900.0
2020-06-19 11:55:00,174.5,174.56,173.96,174.03,2900.0,167.2583,167.3158,166.7407,166.8078,2900.0
2020-06-19 12:00:00,174.1,174.17,173.63,173.63,3134.0,166.8749,166.942,166.4244,166.4244,3134.0
2020-06-19 12:05:00,173.68,173.72,173.44,173.61,2399.0,166.4723,166.5107,166.2423,166.4052,2399.0
2020-06-19 12:10:00,173.62,174.07,173.62,173.78,11157.0,166.4148,166.8462,166.4148,166.5682,11157.0
2020-06-19 12:15:00,173.82,173.93,172.58,172.58,11833.0,166.6065,166.712,165.418,165.418,11833.0
2020-06-19 12:20:00,172.5,173.05,172.12,172.39,3534.0,165.3413,165.8685,164.9771,165.2359,3534.0
2020-06-19 12:25:00,172.49,173.33,172.49,173.29,1949.0,165.3317,166.1369,165.3317,166.0985,1949.0
2020-06-19 12:30:00,173.41,173.61,172.88,172.88,2821.0,166.2135,166.4052,165.7055,165.7055,2821.0
2020-06-19 12:35:00,172.88,173.02,172.76,172.88,2686.0,165.7055,165.8397,165.5905,165.7055,2686.0
2020-06-19 12:40:00,172.67,173.26,172.67,173.26,1618.0,165.5043,166.0698,165.5043,166.0698,1618.0
2020-06-19 12:45:00,173.15,173.15,172.29,173.11,4914.0,165.9643,165.9643,165.14,165.926,4914.0
2020-06-19 12:50:00,173.12,173.2,172.94,173.12,1219.0,165.9356,166.0123,165.763,165.9356,1219.0
2020-06-19 12:55:00,173.2,173.46,173.16,173.46,2539.0,166.0123,166.2615,165.9739,166.2615,2539.0
2020-06-19 13:00:00,173.54,173.54,173.29,173.34,1400.0,166.3381,166.3381,166.0985,166.1464,1400.0
2020-06-19 13:05:00,173.33,173.56,173.32,173.48,1103.0,166.1369,166.3573,166.1273,166.2806,1103.0
2020-06-19 13:10:00,173.55,173.63,173.43,173.58,1500.0,166.3477,166.4244,166.2327,166.3765,1500.0
2020-06-19 13:15:00,173.58,173.62,173.39,173.55,2800.0,166.3765,166.4148,166.1944,166.3477,2800.0
2020-06-19 13:20:00,173.57,173.63,173.28,173.28,2016.0,166.3669,166.4244,166.0889,166.0889,2016.0
2020-06-19 13:25:00,173.37,173.6,173.37,173.6,1000.0,166.1752,166.3957,166.1752,166.3957,1000.0
2020-06-19 13:30:00,173.43,173.43,173.23,173.28,3160.0,166.2327,166.2327,166.041,166.0889,3160.0
2020-06-19 13:35:00,173.23,173.75,173.13,173.6,3838.0,166.041,166.5394,165.9452,166.3957,3838.0
2020-06-19 13:40:00,173.54,173.99,173.54,173.97,2100.0,166.3381,166.7695,166.3381,166.7503,2100.0
2020-06-19 13:45:00,174.0,174.04,173.68,173.73,2004.0,166.7791,166.8174,166.4723,166.5203,2004.0
2020-06-19 13:50:00,173.75,173.75,173.46,173.46,1600.0,166.5394,166.5394,166.2615,166.2615,1600.0
2020-06-19 13:55:00,173.76,173.84,173.35,173.35,2202.0,166.549,166.6257,166.156,166.156,2202.0
2020-06-19 14:00:00,173.64,173.64,173.36,173.39,1892.0,166.434,166.434,166.1656,166.1944,1892.0
2020-06-19 14:05:00,173.28,173.29,172.86,172.97,2064.0,166.0889,166.0985,165.6864,165.7918,2064.0
2020-06-19 14:10:00,172.86,173.04,172.71,172.98,3200.0,165.6864,165.8589,165.5426,165.8014,3200.0
2020-06-19 14:15:00,172.94,173.04,172.57,172.61,2500.0,165.763,165.8589,165.4084,165.4467,2500.0
2020-06-19 14:20:00,172.59,172.87,172.5,172.82,3338.0,165.4276,165.696,165.3413,165.648,3338.0
2020-06-19 14:25:00,172.86,172.93,172.55,172.55,1800.0,165.6864,165.7535,165.3892,165.3892,1800.0
2020-06-19 14:30:00,172.57,173.03,172.31,173.0,3818.0,165.4084,165.8493,165.1592,165.8206,3818.0
2020-06-19 14:35:00,173.15,173.18,172.97,173.02,2400.0,165.9643,165.9931,165.7918,165.8397,2400.0
2020-06-19 14:40:00,172.95,173.29,172.9,173.24,3000.0,165.7726,166.0985,165.7247,166.0506,3000.0
2020-06-19 14:45:00,173.17,173.41,173.11,173.11,1700.0,165.9835,166.2135,165.926,165.926,1700.0
2020-06-19 14:50:00,173.15,173.7,173.08,173.46,4006.0,165.9643,166.4915,165.8972,166.2615,4006.0
2020-06-19 14:55:00,173.38,173.45,173.31,173.34,1900.0,166.1848,166.2519,166.1177,166.1464,1900.0
2020-06-19 15:00:00,173.4,173.42,173.18,173.27,4002.0,166.204,166.2231,165.9931,166.0794,4002.0
2020-06-19 15:05:00,173.27,173.31,173.16,173.31,2800.0,166.0794,166.1177,165.9739,166.1177,2800.0
2020-06-19 15:10:00,173.28,173.59,173.07,173.49,6514.0,166.0889,166.3861,165.8877,166.2902,6514.0
2020-06-19 15:15:00,173.49,173.95,173.49,173.88,4837.0,166.2902,166.7311,166.2902,166.664,4837.0
2020-06-19 15:20:00,173.84,174.06,173.71,173.78,3199.0,166.6257,166.8366,166.5011,166.5682,3199.0
2020-06-19 15:25:00,173.82,173.87,173.65,173.65,4102.0,166.6065,166.6545,166.4436,166.4436,4102.0
2020-06-19 15:30:00,173.65,173.99,173.64,173.96,4508.0,166.4436,166.7695,166.434,166.7407,4508.0
2020-06-19 15:35:00,173.97,174.02,173.69,173.89,6699.0,166.7503,166.7982,166.4819,166.6736,6699.0
2020-06-19 15:40:00,173.85,173.91,173.77,173.83,6414.0,166.6353,166.6928,166.5586,166.6161,6414.0
2020-06-19 15:45:00,173.84,174.02,173.23,173.28,13421.0,166.6257,166.7982,166.041,166.0889,13421.0
2020-06-19 15:50:00,173.21,173.69,172.85,173.28,46200.0,166.0218,166.4819,165.6768,166.0889,46200.0
2020-06-19 15:55:00,173.18,173.37,172.62,172.7,66908.0,165.9931,166.1752,165.4563,165.533,66908.0
2020-06-22 09:30:00,176.5,177.31,175.38,176.47,26506.0,169.1753,169.9517,168.1018,169.1466,26506.0
2020-06-22 09:35:00,176.62,176.77,174.26,175.42,11978.0,169.2903,169.4341,167.0283,168.1401,11978.0
2020-06-22 09:40:00,175.37,176.08,174.3,174.96,7473.0,168.0922,168.7727,167.0666,167.6992,7473.0
2020-06-22 09:45:00,174.83,175.13,174.59,174.77,8020.0,167.5746,167.8622,167.3446,167.5171,8020.0
2020-06-22 09:50:00,174.68,175.22,174.62,175.22,8347.0,167.4308,167.9484,167.3733,167.9484,8347.0
2020-06-22 09:55:00,175.22,175.67,175.04,175.2,5130.0,167.9484,168.3798,167.7759,167.9293,5130.0
2020-06-22 10:00:00,175.33,175.49,174.98,175.07,6310.0,168.0539,168.2072,167.7184,167.8047,6310.0
2020-06-22 10:05:00,175.09,175.6,174.94,175.6,5400.0,167.8238,168.3127,167.68,168.3127,5400.0
2020-06-22 10:10:00,175.83,176.87,175.82,176.6,3765.0,168.5331,169.53,168.5235,169.2712,3765.0
2020-06-22 10:15:00,176.6,176.87,176.57,176.61,5138.0,169.2712,169.53,169.2424,169.2807,5138.0
2020-06-22 10:20:00,176.68,176.84,176.03,176.6,18226.0,169.3478,169.5012,168.7248,169.2712,18226.0
2020-06-22 10:25:00,176.57,177.16,176.36,177.16,7506.0,169.2424,169.8079,169.0411,169.8079,7506.0
2020-06-22 10:30:00,177.0,177.12,176.59,176.93,9089.0,169.6546,169.7696,169.2616,169.5875,9089.0
2020-06-22 10:35:00,176.81,176.99,176.63,176.99,5993.0,169.4724,169.645,169.2999,169.645,5993.0
2020-06-22 10:40:00,176.87,177.23,176.84,177.06,5874.0,169.53,169.875,169.5012,169.7121,5874.0
2020-06-22 10:45:00,177.11,177.47,177.07,177.07,8041.0,169.76,170.1051,169.7217,169.7217,8041.0
2020-06-22 10:50:00,177.08,177.2,176.85,177.2,4386.0,169.7312,169.8463,169.5108,169.8463,4386.0
2020-06-22 10:55:00,176.99,177.1,176.97,177.03,3797.0,169.645,169.7504,169.6258,169.6833,3797.0
2020-06-22 11:00:00,176.88,177.33,176.65,177.33,3845.0,169.5395,169.9709,169.3191,169.9709,3845.0
2020-06-22 11:05:00,177.38,177.45,176.99,177.45,2727.0,170.0188,170.0859,169.645,170.0859,2727.0
2020-06-22 11:10:00,177.57,177.94,177.57,177.94,3247.0,170.2009,170.5555,170.2009,170.5555,3247.0
2020-06-22 11:15:00,177.92,178.45,177.83,178.36,18502.0,170.5364,171.0444,170.4501,170.9581,18502.0
2020-06-22 11:20:00,178.42,178.69,178.07,178.69,6312.0,171.0156,171.2744,170.6802,171.2744,6312.0
2020-06-22 11:25:00,178.69,178.89,178.34,178.47,14238.0,171.2744,171.4661,170.9389,171.0636,14238.0
2020-06-22 11:30:00,178.38,178.62,178.13,178.62,6031.0,170.9773,171.2073,170.7377,171.2073,6031.0
2020-06-22 11:35:00,178.6,178.86,178.49,178.86,1942.0,171.1882,171.4374,171.0827,171.4374,1942.0
2020-06-22 11:40:00,178.72,179.08,178.65,178.69,6702.0,171.3032,171.6482,171.2361,171.2744,6702.0
2020-06-22 11:45:00,178.66,178.79,178.6,178.7,2744.0,171.2457,171.3703,171.1882,171.284,2744.0
2020-06-22 11:50:00,178.72,178.94,178.41,178.41,5142.0,171.3032,171.514,171.006,171.006,5142.0
2020-06-22 11:55:00,178.29,178.36,178.29,178.36,1375.0,170.891,170.9581,170.891,170.9581,1375.0
2020-06-22 12:00:00,178.4,178.96,178.39,178.93,4592.0,170.9965,171.5332,170.9869,171.5045,4592.0
2020-06-22 12:05:00,178.9,179.18,178.89,178.89,11040.0,171.4757,171.7441,171.4661,171.4661,11040.0
2020-06-22 12:10:00,178.84,179.05,178.66,178.66,4618.0,171.4182,171.6195,171.2457,171.2457,4618.0
2020-06-22 12:15:00,178.76,179.01,178.72,178.72,5468.0,171.3415,171.5811,171.3032,171.3032,5468.0
2020-06-22 12:20:00,178.65,178.78,178.54,178.68,6404.0,171.2361,171.3607,171.1306,171.2648,6404.0
2020-06-22 12:25:00,178.7,178.82,178.37,178.37,4682.0,171.284,171.399,170.9677,170.9677,4682.0
2020-06-22 12:30:00,178.36,178.5,178.24,178.31,4584.0,170.9581,171.0923,170.8431,170.9102,4584.0
2020-06-22 12:35:00,178.4,178.46,178.29,178.29,1212.0,170.9965,171.054,170.891,170.891,1212.0
2020-06-22 12:40:00,178.29,178.48,178.07,178.43,7864.0,170.891,171.0731,170.6802,171.0252,7864.0
2020-06-22 12:45:00,178.47,178.99,178.46,178.85,11328.0,171.0636,171.562,171.054,171.4278,11328.0
2020-06-22 12:50:00,178.81,178.9,178.62,178.62,2450.0,171.3894,171.4757,171.2073,171.2073,2450.0
2020-06-22 12:55:00,178.53,178.63,178.48,178.53,7283.0,171.1211,171.2169,171.0731,171.1211,7283.0
2020-06-22 13:00:00,178.59,178.9,178.57,178.74,3814.0,171.1786,171.4757,171.1594,171.3223,3814.0
2020-06-22 13:05:00,178.76,178.85,178.46,178.67,7708.0,171.3415,171.4278,171.054,171.2553,7708.0
2020-06-22 13:10:00,178.68,178.94,178.68,178.88,5956.0,171.2648,171.514,171.2648,171.4565,5956.0
2020-06-22 13:15:00,178.88,179.04,178.88,179.02,1714.0,171.4565,171.6099,171.4565,171.5907,1714.0
2020-06-22 13:20:00,179.04,179.2,178.93,178.95,3500.0,171.6099,171.7633,171.5045,171.5236,3500.0
2020-06-22 13:25:00,178.99,179.09,178.91,179.05,3218.0,171.562,171.6578,171.4853,171.6195,3218.0
2020-06-22 13:30:00,179.05,179.33,179.02,179.12,9940.0,171.6195,171.8879,171.5907,171.6866,9940.0
2020-06-22 13:35:00,179.19,179.29,178.99,179.02,3372.0,171.7537,171.8495,171.562,171.5907,3372.0
2020-06-22 13:40:00,179.14,179.14,178.81,179.03,1600.0,171.7058,171.7058,171.3894,171.6003,1600.0
2020-06-22 13:45:00,179.06,179.08,178.94,178.99,3365.0,171.6291,171.6482,171.514,171.562,3365.0
2020-06-22 13:50:00,178.93,178.96,178.75,178.87,3860.0,171.5045,171.5332,171.3319,171.447,3860.0
2020-06-22 13:55:00,178.87,179.02,178.87,178.93,3854.0,171.447,171.5907,171.447,171.5045,3854.0
2020-06-22 14:00:00,178.94,178.94,178.45,178.52,5487.0,171.514,171.514,171.0444,171.1115,5487.0
2020-06-22 14:05:00,178.69,178.79,178.56,178.79,3060.0,171.2744,171.3703,171.1498,171.3703,3060.0
2020-06-22 14:10:00,178.84,179.25,178.83,179.21,6948.0,171.4182,171.8112,171.4086,171.7728,6948.0
2020-06-22 14:15:00,179.21,179.4,179.2,179.31,3957.0,171.7728,171.955,171.7633,171.8687,3957.0
2020-06-22 14:20:00,179.28,179.42,179.21,179.42,2894.0,171.8399,171.9741,171.7728,171.9741,2894.0
2020-06-22 14:25:00,179.45,179.87,179.37,179.57,12139.0,172.0029,172.4055,171.9262,172.1179,12139.0
2020-06-22 14:30:00,179.64,180.09,179.6,180.06,19167.0,172.185,172.6163,172.1467,172.5876,19167.0
2020-06-22 14:35:00,180.14,180.14,179.13,179.2,6756.0,172.6643,172.6643,171.6962,171.7633,6756.0
2020-06-22 14:40:00,179.17,179.61,179.0,179.45,2339.0,171.7345,172.1562,171.5716,172.0029,2339.0
2020-06-22 14:45:00,179.41,179.63,179.23,179.23,4491.0,171.9645,172.1754,171.792,171.792,4491.0
2020-06-22 14:50:00,179.27,179.28,179.03,179.04,1788.0,171.8304,171.8399,171.6003,171.6099,1788.0
2020-06-22 14:55:00,179.19,179.55,179.19,179.41,5484.0,171.7537,172.0987,171.7537,171.9645,5484.0
2020-06-22 15:00:00,179.37,179.46,179.27,179.37,4524.0,171.9262,172.0125,171.8304,171.9262,4524.0
2020-06-22 15:05:00,179.32,179.65,179.25,179.61,2992.0,171.8783,172.1946,171.8112,172.1562,2992.0
2020-06-22 15:10:00,179.66,179.8,179.46,179.46,2827.0,172.2042,172.3384,172.0125,172.0125,2827.0
2020-06-22 15:15:00,179.44,179.46,179.1,179.1,4499.0,171.9933,172.0125,171.6674,171.6674,4499.0
2020-06-22 15:20:00,179.08,179.08,178.57,178.58,10191.0,171.6482,171.6482,171.1594,171.169,10191.0
2020-06-22 15:25:00,178.6,178.85,178.53,178.67,6384.0,171.1882,171.4278,171.1211,171.2553,6384.0
2020-06-22 15:30:00,178.71,178.95,178.67,178.77,11805.0,171.2936,171.5236,171.2553,171.3511,11805.0
2020-06-22 15:35:00,178.84,178.91,178.58,178.9,8978.0,171.4182,171.4853,171.169,171.4757,8978.0
2020-06-22 15:40:00,178.84,178.84,178.56,178.82,10569.0,171.4182,171.4182,171.1498,171.399,10569.0
2020-06-22 15:45:00,178.79,179.03,178.79,178.94,14341.0,171.3703,171.6003,171.3703,171.514,14341.0
2020-06-22 15:50:00,178.92,179.11,178.69,179.09,23300.0,171.4949,171.677,171.2744,171.6578,23300.0
2020-06-22 15:55:00,179.13,179.33,179.01,179.01,34698.0,171.6962,171.8879,171.5811,171.5811,34698.0
2020-06-23 09:30:00,180.45,181.69,180.3,181.36,18878.0,172.9614,174.1499,172.8176,173.8336,18878.0
2020-06-23 09:35:00,181.58,183.44,181.52,183.0,14423.0,174.0445,175.8273,173.987,175.4056,14423.0
2020-06-23 09:40:00,183.41,183.54,181.02,181.02,6559.0,175.7985,175.9232,173.5077,173.5077,6559.0
2020-06-23 09:45:00,180.8,180.8,180.24,180.53,3912.0,173.2969,173.2969,172.7601,173.0381,3912.0
2020-06-23 09:50:00,180.61,180.77,179.62,180.37,3953.0,173.1147,173.2681,172.1658,172.8847,3953.0
2020-06-23 09:55:00,180.23,180.48,180.0,180.43,5806.0,172.7505,172.9901,172.5301,172.9422,5806.0
2020-06-23 10:00:00,180.44,180.67,179.93,179.93,3555.0,172.9518,173.1723,172.463,172.463,3555.0
2020-06-23 10:05:00,179.86,180.37,179.48,180.25,2200.0,172.3959,172.8847,172.0316,172.7697,2200.0
2020-06-23 10:10:00,180.1,180.45,179.64,180.45,3769.0,172.6259,172.9614,172.185,172.9614,3769.0
2020-06-23 10:15:00,180.53,181.06,180.53,180.75,3060.0,173.0381,173.5461,173.0381,173.2489,3060.0
2020-06-23 10:20:00,181.05,181.49,180.99,181.2,17533.0,173.5365,173.9582,173.479,173.6803,17533.0
2020-06-23 10:25:00,181.23,181.43,180.94,181.43,2790.0,173.709,173.9007,173.4311,173.9007,2790.0
2020-06-23 10:30:00,181.43,181.52,181.02,181.2,15102.0,173.9007,173.987,173.5077,173.6803,15102.0
2020-06-23 10:35:00,181.26,181.61,181.14,181.42,11610.0,173.7378,174.0732,173.6228,173.8911,11610.0
2020-06-23 10:40:00,181.42,181.84,181.41,181.46,5182.0,173.8911,174.2937,173.8815,173.9295,5182.0
2020-06-23 10:45:00,181.48,181.49,180.65,181.27,5875.0,173.9486,173.9582,173.1531,173.7474,5875.0
2020-06-23 10:50:00,181.17,181.48,181.05,181.26,8095.0,173.6515,173.9486,173.5365,173.7378,8095.0
2020-06-23 10:55:00,181.25,181.5,181.25,181.5,1931.0,173.7282,173.9678,173.7282,173.9678,1931.0
2020-06-23 11:00:00,181.42,182.07,181.32,181.86,6531.0,173.8911,174.5142,173.7953,174.3129,6531.0
2020-06-23 11:05:00,182.07,182.49,181.91,182.49,5294.0,174.5142,174.9167,174.3608,174.9167,5294.0
2020-06-23 11:10:00,182.53,182.65,182.22,182.59,6223.0,174.9551,175.0701,174.6579,175.0126,6223.0
2020-06-23 11:15:00,182.47,182.99,182.47,182.7,6641.0,174.8976,175.396,174.8976,175.118,6641.0
2020-06-23 11:20:00,182.65,182.94,182.58,182.73,5574.0,175.0701,175.3481,175.003,175.1468,5574.0
2020-06-23 11:25:00,182.69,182.85,182.61,182.73,2850.0,175.1084,175.2618,175.0317,175.1468,2850.0
2020-06-23 11:30:00,182.73,182.73,182.36,182.62,6262.0,175.1468,175.1468,174.7921,175.0413,6262.0
2020-06-23 11:35:00,182.49,182.66,182.49,182.66,1000.0,174.9167,175.0797,174.9167,175.0797,1000.0
2020-06-23 11:40:00,182.55,182.67,182.29,182.33,2641.0,174.9742,175.0893,174.725,174.7634,2641.0
2020-06-23 11:45:00,182.45,182.46,182.17,182.37,2342.0,174.8784,174.888,174.61,174.8017,2342.0
2020-06-23 11:50:00,182.15,182.58,182.15,182.34,2506.0,174.5908,175.003,174.5908,174.773,2506.0
2020-06-23 11:55:00,182.25,182.71,182.24,182.61,14013.0,174.6867,175.1276,174.6771,175.0317,14013.0
2020-06-23 12:00:00,182.67,182.68,182.14,182.14,2220.0,175.0893,175.0988,174.5813,174.5813,2220.0
2020-06-23 12:05:00,182.01,182.09,181.75,181.97,3730.0,174.4566,174.5333,174.2074,174.4183,3730.0
2020-06-23 12:10:00,181.92,182.5,181.85,182.5,3001.0,174.3704,174.9263,174.3033,174.9263,3001.0
2020-06-23 12:15:00,182.4,182.56,182.34,182.56,3461.0,174.8305,174.9838,174.773,174.9838,3461.0
2020-06-23 12:20:00,182.43,182.53,182.01,182.27,3795.0,174.8592,174.9551,174.4566,174.7059,3795.0
2020-06-23 12:25:00,182.23,182.34,182.13,182.29,4286.0,174.6675,174.773,174.5717,174.725,4286.0
2020-06-23 12:30:00,182.3,182.37,182.1,182.1,2020.0,174.7346,174.8017,174.5429,174.5429,2020.0
2020-06-23 12:35:00,181.91,182.44,181.91,182.44,3205.0,174.3608,174.8688,174.3608,174.8688,3205.0
2020-06-23 12:40:00,182.31,182.57,182.3,182.57,2765.0,174.7442,174.9934,174.7346,174.9934,2765.0
2020-06-23 12:45:00,182.44,182.52,182.25,182.25,2632.0,174.8688,174.9455,174.6867,174.6867,2632.0
2020-06-23 12:50:00,182.23,182.23,182.15,182.23,1281.0,174.6675,174.6675,174.5908,174.6675,1281.0
2020-06-23 12:55:00,182.21,182.53,182.21,182.41,2730.0,174.6483,174.9551,174.6483,174.84,2730.0
2020-06-23 13:00:00,182.36,182.41,182.23,182.23,1650.0,174.7921,174.84,174.6675,174.6675,1650.0
2020-06-23 13:05:00,182.21,182.33,182.12,182.33,1700.0,174.6483,174.7634,174.5621,174.7634,1700.0
2020-06-23 13:10:00,182.2,182.59,182.2,182.5,3863.0,174.6388,175.0126,174.6388,174.9263,3863.0
2020-06-23 13:15:00,182.5,182.63,182.5,182.57,3241.0,174.9263,175.0509,174.9263,174.9934,3241.0
2020-06-23 13:20:00,182.57,182.78,182.54,182.74,3000.0,174.9934,175.1947,174.9647,175.1564,3000.0
2020-06-23 13:25:00,182.61,182.61,182.5,182.61,1900.0,175.0317,175.0317,174.9263,175.0317,1900.0
2020-06-23 13:30:00,182.66,183.02,182.66,182.97,4273.0,175.0797,175.4247,175.0797,175.3768,4273.0
2020-06-23 13:35:00,182.99,183.16,182.86,183.16,3101.0,175.396,175.5589,175.2714,175.5589,3101.0
2020-06-23 13:40:00,183.17,183.2,182.77,182.97,6110.0,175.5685,175.5973,175.1851,175.3768,6110.0
2020-06-23 13:45:00,182.99,183.4,182.99,183.31,4226.0,175.396,175.789,175.396,175.7027,4226.0
2020-06-23 13:50:00,183.32,183.69,183.09,183.69,12017.0,175.7123,176.0669,175.4918,176.0669,12017.0
2020-06-23 13:55:00,183.67,183.9,183.57,183.82,7300.0,176.0478,176.2682,175.9519,176.1915,7300.0
2020-06-23 14:00:00,183.89,183.9,183.33,183.44,11301.0,176.2586,176.2682,175.7219,175.8273,11301.0
2020-06-23 14:05:00,183.27,183.3,182.88,182.89,2855.0,175.6644,175.6931,175.2905,175.3001,2855.0
2020-06-23 14:10:00,182.85,183.01,182.59,182.65,4702.0,175.2618,175.4151,175.0126,175.0701,4702.0
2020-06-23 14:15:00,182.75,182.89,182.67,182.68,3280.0,175.1659,175.3001,175.0893,175.0988,3280.0
2020-06-23 14:20:00,182.67,182.88,182.67,182.77,2176.0,175.0893,175.2905,175.0893,175.1851,2176.0
2020-06-23 14:25:00,182.69,182.77,182.41,182.41,2801.0,175.1084,175.1851,174.84,174.84,2801.0
2020-06-23 14:30:00,182.37,182.44,182.19,182.33,3509.0,174.8017,174.8688,174.6292,174.7634,3509.0
2020-06-23 14:35:00,182.4,182.64,182.35,182.41,2212.0,174.8305,175.0605,174.7825,174.84,2212.0
2020-06-23 14:40:00,182.33,182.62,182.27,182.6,4212.0,174.7634,175.0413,174.7059,175.0222,4212.0
2020-06-23 14:45:00,182.49,182.59,182.11,182.13,2501.0,174.9167,175.0126,174.5525,174.5717,2501.0
2020-06-23 14:50:00,182.08,182.08,181.88,182.04,3678.0,174.5237,174.5237,174.332,174.4854,3678.0
2020-06-23 14:55:00,182.08,182.25,182.08,182.15,2699.0,174.5237,174.6867,174.5237,174.5908,2699.0
2020-06-23 15:00:00,182.08,182.15,181.93,182.1,3680.0,174.5237,174.5908,174.38,174.5429,3680.0
2020-06-23 15:05:00,182.03,182.17,181.99,182.17,3944.0,174.4758,174.61,174.4375,174.61,3944.0
2020-06-23 15:10:00,182.19,182.26,182.09,182.25,4504.0,174.6292,174.6963,174.5333,174.6867,4504.0
2020-06-23 15:15:00,182.21,182.49,182.21,182.32,6603.0,174.6483,174.9167,174.6483,174.7538,6603.0
2020-06-23 15:20:00,182.3,182.3,182.04,182.19,6184.0,174.7346,174.7346,174.4854,174.6292,6184.0
2020-06-23 15:25:00,182.21,182.21,181.99,182.02,3552.0,174.6483,174.6483,174.4375,174.4662,3552.0
2020-06-23 15:30:00,182.04,182.21,181.91,181.98,5638.0,174.4854,174.6483,174.3608,174.4279,5638.0
2020-06-23 15:35:00,182.0,182.26,181.96,182.09,7825.0,174.4471,174.6963,174.4087,174.5333,7825.0
2020-06-23 15:40:00,182.04,182.37,181.84,182.34,10230.0,174.4854,174.8017,174.2937,174.773,10230.0
2020-06-23 15:45:00,182.36,182.36,181.92,181.94,10981.0,174.7921,174.7921,174.3704,174.3896,10981.0
2020-06-23 15:50:00,181.87,182.0,181.4,182.0,19362.0,174.3225,174.4471,173.872,174.4471,19362.0
2020-06-23 15:55:00,181.86,182.2,181.74,181.85,41146.0,174.3129,174.6388,174.1979,174.3033,41146.0
2020-06-24 09:30:00,180.84,182.95,180.37,182.89,17460.0,173.3352,175.3576,172.8847,175.3001,17460.0
2020-06-24 09:35:00,182.86,183.59,182.4,182.59,6534.0,175.2714,175.9711,174.8305,175.0126,6534.0
2020-06-24 09:40:00,182.42,183.73,182.39,183.08,6991.0,174.8496,176.1053,174.8209,175.4822,6991.0
2020-06-24 09:45:00,183.0,183.1,182.69,182.86,4579.0,175.4056,175.5014,175.1084,175.2714,4579.0
2020-06-24 09:50:00,182.96,182.96,181.69,181.85,6116.0,175.3672,175.3672,174.1499,174.3033,6116.0
2020-06-24 09:55:00,181.81,182.59,181.64,181.69,25218.0,174.2649,175.0126,174.102,174.1499,25218.0
2020-06-24 10:00:00,181.34,181.62,180.37,180.37,2734.0,173.8145,174.0828,172.8847,172.8847,2734.0
2020-06-24 10:05:00,180.3,180.82,180.29,180.46,2709.0,172.8176,173.316,172.808,172.971,2709.0
2020-06-24 10:10:00,180.5,181.19,180.43,181.17,6149.0,173.0093,173.6707,172.9422,173.6515,6149.0
2020-06-24 10:15:00,181.02,181.46,180.53,181.07,4827.0,173.5077,173.9295,173.0381,173.5557,4827.0
2020-06-24 10:20:00,181.2,181.41,180.91,180.92,3127.0,173.6803,173.8815,173.4023,173.4119,3127.0
2020-06-24 10:25:00,181.03,181.54,180.72,181.26,6195.0,173.5173,174.0062,173.2202,173.7378,6195.0
2020-06-24 10:30:00,181.37,181.6,181.0,181.0,2573.0,173.8432,174.0637,173.4886,173.4886,2573.0
2020-06-24 10:35:00,180.76,181.22,180.53,180.54,3501.0,173.2585,173.6994,173.0381,173.0477,3501.0
2020-06-24 10:40:00,180.65,180.95,180.53,180.95,2257.0,173.1531,173.4406,173.0381,173.4406,2257.0
2020-06-24 10:45:00,180.85,181.3,180.79,181.28,11052.0,173.3448,173.7761,173.2873,173.7569,11052.0
2020-06-24 10:50:00,181.46,181.6,181.14,181.54,7418.0,173.9295,174.0637,173.6228,174.0062,7418.0
2020-06-24 10:55:00,181.32,181.47,181.22,181.47,6100.0,173.7953,173.9391,173.6994,173.9391,6100.0
2020-06-24 11:00:00,181.48,181.7,180.74,181.55,7659.0,173.9486,174.1595,173.2394,174.0157,7659.0
2020-06-24 11:05:00,181.78,181.88,180.8,181.12,5887.0,174.2362,174.332,173.2969,173.6036,5887.0
2020-06-24 11:10:00,180.99,180.99,180.44,180.53,4051.0,173.479,173.479,172.9518,173.0381,4051.0
2020-06-24 11:15:00,180.61,180.61,179.5,179.63,5275.0,173.1147,173.1147,172.0508,172.1754,5275.0
2020-06-24 11:20:00,179.6,179.84,179.49,179.8,3658.0,172.1467,172.3767,172.0412,172.3384,3658.0
2020-06-24 11:25:00,179.81,180.14,179.66,179.74,7333.0,172.3479,172.6643,172.2042,172.2809,7333.0
2020-06-24 11:30:00,179.81,179.99,179.55,179.91,4700.0,172.3479,172.5205,172.0987,172.4438,4700.0
2020-06-24 11:35:00,179.97,180.04,179.34,179.53,3600.0,172.5013,172.5684,171.8975,172.0796,3600.0
2020-06-24 11:40:00,179.47,179.56,179.17,179.23,4506.0,172.0221,172.1083,171.7345,171.792,4506.0
2020-06-24 11:45:00,179.22,179.49,178.55,178.55,4215.0,171.7824,172.0412,171.1402,171.1402,4215.0
2020-06-24 11:50:00,178.78,179.17,178.63,179.17,3714.0,171.3607,171.7345,171.2169,171.7345,3714.0
2020-06-24 11:55:00,179.17,179.28,178.68,178.85,5300.0,171.7345,171.8399,171.2648,171.4278,5300.0
2020-06-24 12:00:00,178.9,179.46,178.6,179.45,4737.0,171.4757,172.0125,171.1882,172.0029,4737.0
2020-06-24 12:05:00,179.28,179.44,178.84,179.04,4595.0,171.8399,171.9933,171.4182,171.6099,4595.0
2020-06-24 12:10:00,179.03,179.22,178.92,179.04,3300.0,171.6003,171.7824,171.4949,171.6099,3300.0
2020-06-24 12:15:00,178.96,179.61,178.95,179.61,3032.0,171.5332,172.1562,171.5236,172.1562,3032.0
2020-06-24 12:20:00,179.69,179.88,179.53,179.77,3616.0,172.2329,172.415,172.0796,172.3096,3616.0
2020-06-24 12:25:00,179.73,179.77,179.35,179.61,4850.0,172.2713,172.3096,171.907,172.1562,4850.0
2020-06-24 12:30:00,179.53,179.87,179.45,179.85,4318.0,172.0796,172.4055,172.0029,172.3863,4318.0
2020-06-24 12:35:00,179.76,179.96,179.71,179.78,3502.0,172.3,172.4917,172.2521,172.3192,3502.0
2020-06-24 12:40:00,179.79,180.49,179.77,180.43,3522.0,172.3288,172.9997,172.3096,172.9422,3522.0
2020-06-24 12:45:00,180.45,180.58,180.28,180.31,2045.0,172.9614,173.086,172.7984,172.8272,2045.0
2020-06-24 12:50:00,180.23,180.5,180.23,180.4,6153.0,172.7505,173.0093,172.7505,172.9135,6153.0
2020-06-24 12:55:00,180.5,181.02,180.5,181.0,993.0,173.0093,173.5077,173.0093,173.4886,993.0
2020-06-24 13:00:00,180.88,181.05,180.68,180.99,3700.0,173.3735,173.5365,173.1818,173.479,3700.0
2020-06-24 13:05:00,180.94,180.98,180.3,180.46,3900.0,173.4311,173.4694,172.8176,172.971,3900.0
2020-06-24 13:10:00,180.47,180.59,180.32,180.39,21210.0,172.9806,173.0956,172.8368,172.9039,21210.0
2020-06-24 13:15:00,180.4,180.88,180.33,180.8,6304.0,172.9135,173.3735,172.8464,173.2969,6304.0
2020-06-24 13:20:00,180.6,180.7,180.31,180.31,4163.0,173.1052,173.201,172.8272,172.8272,4163.0
2020-06-24 13:25:00,180.21,180.53,180.21,180.44,5523.0,172.7313,173.0381,172.7313,172.9518,5523.0
2020-06-24 13:30:00,180.37,180.43,180.14,180.27,6436.0,172.8847,172.9422,172.6643,172.7889,6436.0
2020-06-24 13:35:00,180.2,180.52,180.09,180.32,4410.0,172.7218,173.0285,172.6163,172.8368,4410.0
2020-06-24 13:40:00,180.25,180.46,180.24,180.25,2500.0,172.7697,172.971,172.7601,172.7697,2500.0
2020-06-24 13:45:00,180.4,180.78,180.21,180.66,9000.0,172.9135,173.2777,172.7313,173.1627,9000.0
2020-06-24 13:50:00,180.69,180.69,180.39,180.54,5706.0,173.1914,173.1914,172.9039,173.0477,5706.0
2020-06-24 13:55:00,180.51,180.51,180.28,180.39,4100.0,173.0189,173.0189,172.7984,172.9039,4100.0
2020-06-24 14:00:00,180.45,180.64,180.06,180.46,11231.0,172.9614,173.1435,172.5876,172.971,11231.0
2020-06-24 14:05:00,180.47,180.83,180.34,180.79,5101.0,172.9806,173.3256,172.856,173.2873,5101.0
2020-06-24 14:10:00,180.86,180.86,180.66,180.74,3015.0,173.3544,173.3544,173.1627,173.2394,3015.0
2020-06-24 14:15:00,180.91,181.43,180.75,181.13,6666.0,173.4023,173.9007,173.2489,173.6132,6666.0
2020-06-24 14:20:00,181.22,181.31,181.13,181.27,3199.0,173.6994,173.7857,173.6132,173.7474,3199.0
2020-06-24 14:25:00,181.19,181.58,181.19,181.4,4815.0,173.6707,174.0445,173.6707,173.872,4815.0
2020-06-24 14:30:00,181.38,181.45,181.06,181.33,6701.0,173.8528,173.9199,173.5461,173.8049,6701.0
2020-06-24 14:35:00,181.34,181.35,180.69,180.73,6698.0,173.8145,173.824,173.1914,173.2298,6698.0
2020-06-24 14:40:00,181.0,181.18,180.81,181.03,9327.0,173.4886,173.6611,173.3064,173.5173,9327.0
2020-06-24 14:45:00,180.92,181.3,180.92,181.15,3626.0,173.4119,173.7761,173.4119,173.6323,3626.0
2020-06-24 14:50:00,181.19,181.28,180.88,181.01,7418.0,173.6707,173.7569,173.3735,173.4981,7418.0
2020-06-24 14:55:00,181.1,181.32,180.97,181.06,4025.0,173.5844,173.7953,173.4598,173.5461,4025.0
2020-06-24 15:00:00,181.14,181.33,180.96,181.26,6510.0,173.6228,173.8049,173.4502,173.7378,6510.0
2020-06-24 15:05:00,181.3,181.3,181.02,181.03,2900.0,173.7761,173.7761,173.5077,173.5173,2900.0
2020-06-24 15:10:00,181.12,181.63,181.01,181.63,4200.0,173.6036,174.0924,173.4981,174.0924,4200.0
2020-06-24 15:15:00,181.63,182.33,181.48,182.33,7160.0,174.0924,174.7634,173.9486,174.7634,7160.0
2020-06-24 15:20:00,182.28,182.5,182.09,182.34,10669.0,174.7154,174.9263,174.5333,174.773,10669.0
2020-06-24 15:25:00,182.31,182.53,182.25,182.33,6036.0,174.7442,174.9551,174.6867,174.7634,6036.0
2020-06-24 15:30:00,182.29,182.51,182.14,182.26,9659.0,174.725,174.9359,174.5813,174.6963,9659.0
2020-06-24 15:35:00,182.26,182.3,181.98,182.27,6522.0,174.6963,174.7346,174.4279,174.7059,6522.0
2020-06-24 15:40:00,182.27,182.78,182.22,182.78,14358.0,174.7059,175.1947,174.6579,175.1947,14358.0
2020-06-24 15:45:00,182.76,183.43,182.72,182.86,14831.0,175.1755,175.8177,175.1372,175.2714,14831.0
2020-06-24 15:50:00,182.03,182.33,181.94,181.94,17361.0,174.4758,174.7634,174.3896,174.3896,17361.0
2020-06-24 15:55:00,181.99,182.41,181.74,181.9,49573.0,174.4375,174.84,174.1979,174.3512,49573.0
2020-06-25 09:30:00,182.0,182.42,180.74,181.94,8664.0,174.4471,174.8496,173.2394,174.3896,8664.0
2020-06-25 09:35:00,182.27,182.58,181.9,182.23,2813.0,174.7059,175.003,174.3512,174.6675,2813.0
2020-06-25 09:40:00,182.25,182.39,181.75,182.39,5608.0,174.6867,174.8209,174.2074,174.8209,5608.0
2020-06-25 09:45:00,182.44,182.98,182.04,182.49,9221.0,174.8688,175.3864,174.4854,174.9167,9221.0
2020-06-25 09:50:00,182.0,182.95,181.99,182.44,9353.0,174.4471,175.3576,174.4375,174.8688,9353.0
2020-06-25 09:55:00,182.42,182.49,182.14,182.46,2906.0,174.8496,174.9167,174.5813,174.888,2906.0
2020-06-25 10:00:00,182.46,182.84,182.28,182.29,2324.0,174.888,175.2522,174.7154,174.725,2324.0
2020-06-25 10:05:00,182.28,182.71,182.14,182.48,5700.0,174.7154,175.1276,174.5813,174.9071,5700.0
2020-06-25 10:10:00,183.14,183.18,182.86,183.05,1100.0,175.5398,175.5781,175.2714,175.4535,1100.0
2020-06-25 10:15:00,183.03,183.34,182.26,182.48,3542.0,175.4343,175.7315,174.6963,174.9071,3542.0
2020-06-25 10:20:00,182.46,183.0,182.45,182.93,4288.0,174.888,175.4056,174.8784,175.3385,4288.0
2020-06-25 10:25:00,183.0,183.0,182.48,182.48,4078.0,175.4056,175.4056,174.9071,174.9071,4078.0
2020-06-25 10:30:00,182.48,182.66,182.09,182.45,5557.0,174.9071,175.0797,174.5333,174.8784,5557.0
2020-06-25 10:35:00,182.48,182.97,182.48,182.8,5255.0,174.9071,175.3768,174.9071,175.2139,5255.0
2020-06-25 10:40:00,183.13,183.38,182.87,183.34,1732.0,175.5302,175.7698,175.281,175.7315,1732.0
2020-06-25 10:45:00,183.25,183.52,182.95,183.17,3176.0,175.6452,175.904,175.3576,175.5685,3176.0
2020-06-25 10:50:00,182.94,182.96,182.58,182.66,3600.0,175.3481,175.3672,175.003,175.0797,3600.0
2020-06-25 10:55:00,182.75,183.05,182.67,183.01,11205.0,175.1659,175.4535,175.0893,175.4151,11205.0
2020-06-25 11:00:00,182.91,182.91,182.28,182.56,4744.0,175.3193,175.3193,174.7154,174.9838,4744.0
2020-06-25 11:05:00,182.63,182.87,182.28,182.84,4137.0,175.0509,175.281,174.7154,175.2522,4137.0
2020-06-25 11:10:00,183.08,183.66,182.57,183.6,8139.0,175.4822,176.0382,174.9934,175.9807,8139.0
2020-06-25 11:15:00,183.62,184.34,183.54,184.23,6275.0,175.9998,176.69,175.9232,176.5845,6275.0
2020-06-25 11:20:00,184.2,184.3,183.95,183.96,2873.0,176.5558,176.6516,176.3161,176.3257,2873.0
2020-06-25 11:25:00,184.18,184.26,183.95,184.14,4500.0,176.5366,176.6133,176.3161,176.4983,4500.0
2020-06-25 11:30:00,184.05,184.38,183.9,183.92,3758.0,176.412,176.7283,176.2682,176.2874,3758.0
2020-06-25 11:35:00,183.95,184.14,183.8,184.09,916.0,176.3161,176.4983,176.1724,176.4503,916.0
2020-06-25 11:40:00,184.07,184.22,183.79,184.16,2125.0,176.4312,176.5749,176.1628,176.5174,2125.0
2020-06-25 11:45:00,184.07,184.23,183.99,184.08,3015.0,176.4312,176.5845,176.3545,176.4407,3015.0
2020-06-25 11:50:00,184.0,184.08,183.91,184.01,2015.0,176.3641,176.4407,176.2778,176.3736,2015.0
2020-06-25 11:55:00,184.0,184.42,184.0,184.42,1400.0,176.3641,176.7666,176.3641,176.7666,1400.0
2020-06-25 12:00:00,184.53,184.69,184.4,184.59,3402.0,176.8721,177.0254,176.7475,176.9296,3402.0
2020-06-25 12:05:00,184.59,184.79,184.49,184.49,2530.0,176.9296,177.1213,176.8337,176.8337,2530.0
2020-06-25 12:10:00,184.58,184.75,184.58,184.65,1300.0,176.92,177.0829,176.92,176.9871,1300.0
2020-06-25 12:15:00,184.69,185.06,184.69,185.02,5936.0,177.0254,177.3801,177.0254,177.3417,5936.0
2020-06-25 12:20:00,184.97,185.09,184.87,184.92,2265.0,177.2938,177.4088,177.198,177.2459,2265.0
2020-06-25 12:25:00,184.94,184.94,184.68,184.68,1334.0,177.2651,177.2651,177.0158,177.0158,1334.0
2020-06-25 12:30:00,184.73,184.74,184.35,184.35,3681.0,177.0638,177.0734,176.6995,176.6995,3681.0
2020-06-25 12:35:00,184.38,184.63,184.27,184.52,1750.0,176.7283,176.9679,176.6229,176.8625,1750.0
2020-06-25 12:40:00,184.56,184.84,184.47,184.65,1911.0,176.9008,177.1692,176.8146,176.9871,1911.0
2020-06-25 12:45:00,184.61,184.74,184.42,184.5,3061.0,176.9487,177.0734,176.7666,176.8433,3061.0
2020-06-25 12:50:00,184.38,184.41,184.29,184.38,1001.0,176.7283,176.757,176.642,176.7283,1001.0
2020-06-25 12:55:00,184.31,184.41,184.27,184.3,872.0,176.6612,176.757,176.6229,176.6516,872.0
2020-06-25 13:00:00,184.31,184.32,183.85,183.86,2242.0,176.6612,176.6708,176.2203,176.2299,2242.0
2020-06-25 13:05:00,183.76,184.05,183.76,184.05,1923.0,176.134,176.412,176.134,176.412,1923.0
2020-06-25 13:10:00,183.98,184.19,183.96,184.1,2315.0,176.3449,176.5462,176.3257,176.4599,2315.0
2020-06-25 13:15:00,184.09,184.23,184.04,184.19,2116.0,176.4503,176.5845,176.4024,176.5462,2116.0
2020-06-25 13:20:00,184.19,184.47,184.19,184.38,1664.0,176.5462,176.8146,176.5462,176.7283,1664.0
2020-06-25 13:25:00,184.34,184.63,184.31,184.63,2337.0,176.69,176.9679,176.6612,176.9679,2337.0
2020-06-25 13:30:00,184.61,184.62,184.42,184.48,1508.0,176.9487,176.9583,176.7666,176.8241,1508.0
2020-06-25 13:35:00,184.34,184.76,184.32,184.75,2003.0,176.69,177.0925,176.6708,177.0829,2003.0
2020-06-25 13:40:00,184.75,185.02,184.75,184.88,2590.0,177.0829,177.3417,177.0829,177.2075,2590.0
2020-06-25 13:45:00,185.0,185.15,184.89,185.12,3305.0,177.3226,177.4663,177.2171,177.4376,3305.0
2020-06-25 13:50:00,185.11,185.23,185.07,185.18,2198.0,177.428,177.543,177.3897,177.4951,2198.0
2020-06-25 13:55:00,185.14,185.23,184.94,185.1,5300.0,177.4568,177.543,177.2651,177.4184,5300.0
2020-06-25 14:00:00,185.25,185.41,185.08,185.36,6774.0,177.5622,177.7155,177.3992,177.6676,6774.0
2020-06-25 14:05:00,185.4,185.5,185.36,185.45,1637.0,177.706,177.8018,177.6676,177.7539,1637.0
2020-06-25 14:10:00,185.41,185.76,185.41,185.74,6038.0,177.7155,178.051,177.7155,178.0319,6038.0
2020-06-25 14:15:00,185.73,185.77,185.43,185.44,3685.0,178.0223,178.0606,177.7347,177.7443,3685.0
2020-06-25 14:20:00,185.44,185.44,184.7,184.7,3227.0,177.7443,177.7443,177.035,177.035,3227.0
2020-06-25 14:25:00,184.67,184.77,184.4,184.4,3000.0,177.0063,177.1021,176.7475,176.7475,3000.0
2020-06-25 14:30:00,184.3,184.3,183.88,183.89,2816.0,176.6516,176.6516,176.249,176.2586,2816.0
2020-06-25 14:35:00,183.79,183.97,183.68,183.87,4167.0,176.1628,176.3353,176.0573,176.2395,4167.0
2020-06-25 14:40:00,183.85,184.11,183.85,183.93,2200.0,176.2203,176.4695,176.2203,176.297,2200.0
2020-06-25 14:45:00,183.97,184.08,183.82,184.08,3046.0,176.3353,176.4407,176.1915,176.4407,3046.0
2020-06-25 14:50:00,184.03,184.31,184.03,184.16,3260.0,176.3928,176.6612,176.3928,176.5174,3260.0
2020-06-25 14:55:00,184.21,184.59,184.21,184.49,3041.0,176.5653,176.9296,176.5653,176.8337,3041.0
2020-06-25 15:00:00,184.52,185.11,184.41,185.1,7328.0,176.8625,177.428,176.757,177.4184,7328.0
2020-06-25 15:05:00,185.24,185.71,185.24,185.56,3901.0,177.5526,178.0031,177.5526,177.8593,3901.0
2020-06-25 15:10:00,185.68,185.74,185.54,185.73,4400.0,177.9743,178.0319,177.8402,178.0223,4400.0
2020-06-25 15:15:00,185.75,185.97,185.71,185.97,3925.0,178.0414,178.2523,178.0031,178.2523,3925.0
2020-06-25 15:20:00,185.98,186.5,185.98,186.31,7563.0,178.2619,178.7603,178.2619,178.5782,7563.0
2020-06-25 15:25:00,186.25,186.65,186.21,186.32,5193.0,178.5207,178.9041,178.4823,178.5878,5193.0
2020-06-25 15:30:00,186.37,187.01,186.24,186.87,7652.0,178.6357,179.2491,178.5111,179.115,7652.0
2020-06-25 15:35:00,186.85,186.96,186.49,186.56,8318.0,179.0958,179.2012,178.7507,178.8178,8318.0
2020-06-25 15:40:00,186.51,186.57,186.28,186.36,8421.0,178.7699,178.8274,178.5494,178.6261,8421.0
2020-06-25 15:45:00,186.31,186.49,185.93,185.99,13828.0,178.5782,178.7507,178.214,178.2715,13828.0
2020-06-25 15:50:00,186.01,186.4,185.82,186.4,25289.0,178.2906,178.6645,178.1085,178.6645,25289.0
2020-06-25 15:55:00,186.37,186.72,185.94,186.29,62328.0,178.6357,178.9712,178.2236,178.559,62328.0
2020-06-26 09:30:00,186.43,187.94,186.25,187.3,13316.0,178.6932,180.1406,178.5207,179.5271,13316.0
2020-06-26 09:35:00,187.79,188.69,187.79,188.08,6680.0,179.9968,180.8594,179.9968,180.2747,6680.0
2020-06-26 09:40:00,188.06,188.39,187.87,187.92,7208.0,180.2556,180.5719,180.0735,180.1214,7208.0
2020-06-26 09:45:00,187.47,188.07,187.47,187.7,2675.0,179.6901,180.2652,179.6901,179.9105,2675.0
2020-06-26 09:50:00,187.71,188.15,187.42,188.15,3758.0,179.9201,180.3418,179.6421,180.3418,3758.0
2020-06-26 09:55:00,187.98,188.93,187.68,188.79,3866.0,180.1789,181.0895,179.8913,180.9553,3866.0
2020-06-26 10:00:00,188.78,189.06,188.42,188.62,8544.0,180.9457,181.2141,180.6006,180.7923,8544.0
2020-06-26 10:05:00,188.58,188.72,188.09,188.28,8582.0,180.754,180.8882,180.2843,180.4664,8582.0
2020-06-26 10:10:00,188.29,188.29,187.52,187.84,6131.0,180.476,180.476,179.738,180.0447,6131.0
2020-06-26 10:15:00,187.84,187.85,187.2,187.71,11426.0,180.0447,180.0543,179.4313,179.9201,11426.0
2020-06-26 10:20:00,187.73,187.93,187.32,187.48,19460.0,179.9393,180.131,179.5463,179.6996,19460.0
2020-06-26 10:25:00,187.81,187.81,187.03,187.16,4900.0,180.0159,180.0159,179.2683,179.3929,4900.0
2020-06-26 10:30:00,186.91,187.07,186.46,186.46,2500.0,179.1533,179.3067,178.722,178.722,2500.0
2020-06-26 10:35:00,186.44,186.77,186.39,186.47,5056.0,178.7028,179.0191,178.6549,178.7316,5056.0
2020-06-26 10:40:00,186.47,186.47,186.0,186.34,6957.0,178.7316,178.7316,178.2811,178.607,6957.0
2020-06-26 10:45:00,186.33,186.47,186.1,186.11,2967.0,178.5974,178.7316,178.3769,178.3865,2967.0
2020-06-26 10:50:00,186.03,186.2,185.61,185.67,3757.0,178.3098,178.4728,177.9072,177.9648,3757.0
2020-06-26 10:55:00,185.57,186.16,185.52,186.16,2200.0,177.8689,178.4344,177.821,178.4344,2200.0
2020-06-26 11:00:00,186.26,186.87,186.16,186.52,3128.0,178.5303,179.115,178.4344,178.7795,3128.0
2020-06-26 11:05:00,186.67,186.99,186.59,186.85,3089.0,178.9233,179.23,178.8466,179.0958,3089.0
2020-06-26 11:10:00,186.85,187.28,186.85,187.12,3232.0,179.0958,179.5079,179.0958,179.3546,3232.0
2020-06-26 11:15:00,186.99,187.12,186.85,187.0,5713.0,179.23,179.3546,179.0958,179.2396,5713.0
2020-06-26 11:20:00,187.07,187.16,186.91,187.16,1990.0,179.3067,179.3929,179.1533,179.3929,1990.0
2020-06-26 11:25:00,187.27,187.4,187.07,187.18,2200.0,179.4984,179.623,179.3067,179.4121,2200.0
2020-06-26 11:30:00,187.04,187.22,186.85,187.22,4465.0,179.2779,179.4504,179.0958,179.4504,4465.0
2020-06-26 11:35:00,187.43,187.52,187.31,187.52,1600.0,179.6517,179.738,179.5367,179.738,1600.0
2020-06-26 11:40:00,187.59,187.87,187.53,187.78,3403.0,179.8051,180.0735,179.7476,179.9872,3403.0
2020-06-26 11:45:00,187.71,188.31,187.7,188.3,3290.0,179.9201,180.4952,179.9105,180.4856,3290.0
2020-06-26 11:50:00,188.33,188.37,188.25,188.25,3407.0,180.5144,180.5527,180.4377,180.4377,3407.0
2020-06-26 11:55:00,188.3,188.34,188.11,188.11,2707.0,180.4856,180.524,180.3035,180.3035,2707.0
2020-06-26 12:00:00,188.01,188.06,187.65,187.84,3037.0,180.2076,180.2556,179.8626,180.0447,3037.0
2020-06-26 12:05:00,187.84,187.85,187.37,187.47,2763.0,180.0447,180.0543,179.5942,179.6901,2763.0
2020-06-26 12:10:00,187.45,187.51,187.27,187.27,1125.0,179.6709,179.7284,179.4984,179.4984,1125.0
2020-06-26 12:15:00,187.27,187.36,186.85,186.99,4455.0,179.4984,179.5846,179.0958,179.23,4455.0
2020-06-26 12:20:00,186.87,187.19,186.83,187.08,7481.0,179.115,179.4217,179.0766,179.3162,7481.0
2020-06-26 12:25:00,186.94,186.99,186.64,186.86,2850.0,179.1821,179.23,178.8945,179.1054,2850.0
2020-06-26 12:30:00,186.82,186.88,186.5,186.5,3700.0,179.067,179.1245,178.7603,178.7603,3700.0
2020-06-26 12:35:00,186.53,186.53,186.2,186.52,3126.0,178.7891,178.7891,178.4728,178.7795,3126.0
2020-06-26 12:40:00,186.6,186.63,186.39,186.63,2304.0,178.8562,178.8849,178.6549,178.8849,2304.0
2020-06-26 12:45:00,186.52,186.7,186.33,186.69,2420.0,178.7795,178.952,178.5974,178.9424,2420.0
2020-06-26 12:50:00,186.72,186.93,186.53,186.91,2304.0,178.9712,179.1725,178.7891,179.1533,2304.0
2020-06-26 12:55:00,186.95,187.44,186.92,187.42,2752.0,179.1916,179.6613,179.1629,179.6421,2752.0
2020-06-26 13:00:00,187.34,187.48,187.19,187.37,1700.0,179.5655,179.6996,179.4217,179.5942,1700.0
2020-06-26 13:05:00,187.48,187.6,187.45,187.51,2541.0,179.6996,179.8147,179.6709,179.7284,2541.0
2020-06-26 13:10:00,187.54,187.7,187.48,187.7,3380.0,179.7572,179.9105,179.6996,179.9105,3380.0
2020-06-26 13:15:00,187.91,188.03,187.89,187.89,1600.0,180.1118,180.2268,180.0926,180.0926,1600.0
2020-06-26 13:20:00,187.97,188.24,187.87,188.15,1933.0,180.1693,180.4281,180.0735,180.3418,1933.0
2020-06-26 13:25:00,188.08,188.3,188.0,188.3,1910.0,180.2747,180.4856,180.1981,180.4856,1910.0
2020-06-26 13:30:00,188.09,188.27,188.01,188.13,2896.0,180.2843,180.4569,180.2076,180.3227,2896.0
2020-06-26 13:35:00,188.15,188.16,187.65,187.82,4900.0,180.3418,180.3514,179.8626,180.0255,4900.0
2020-06-26 13:40:00,187.8,187.85,187.5,187.5,2300.0,180.0064,180.0543,179.7188,179.7188,2300.0
2020-06-26 13:45:00,187.43,187.47,187.2,187.31,3136.0,179.6517,179.6901,179.4313,179.5367,3136.0
2020-06-26 13:50:00,187.35,187.36,187.21,187.33,1701.0,179.575,179.5846,179.4408,179.5559,1701.0
2020-06-26 13:55:00,187.25,187.25,187.02,187.02,3350.0,179.4792,179.4792,179.2587,179.2587,3350.0
2020-06-26 14:00:00,187.12,187.19,186.76,186.98,3700.0,179.3546,179.4217,179.0095,179.2204,3700.0
2020-06-26 14:05:00,187.02,187.02,186.82,186.9,2555.0,179.2587,179.2587,179.067,179.1437,2555.0
2020-06-26 14:10:00,187.13,187.13,186.69,186.77,2709.0,179.3642,179.3642,178.9424,179.0191,2709.0
2020-06-26 14:15:00,186.76,186.79,186.55,186.65,2973.0,179.0095,179.0383,178.8082,178.9041,2973.0
2020-06-26 14:20:00,186.64,186.68,186.41,186.59,3819.0,178.8945,178.9328,178.674,178.8466,3819.0
2020-06-26 14:25:00,186.44,186.49,185.81,185.91,3771.0,178.7028,178.7507,178.0989,178.1948,3771.0
2020-06-26 14:30:00,185.86,185.86,185.41,185.64,5139.0,178.1469,178.1469,177.7155,177.936,5139.0
2020-06-26 14:35:00,185.6,185.63,185.38,185.38,7705.0,177.8977,177.9264,177.6868,177.6868,7705.0
2020-06-26 14:40:00,185.42,185.54,185.24,185.4,3061.0,177.7251,177.8402,177.5526,177.706,3061.0
2020-06-26 14:45:00,185.43,185.51,185.2,185.4,5366.0,177.7347,177.8114,177.5143,177.706,5366.0
2020-06-26 14:50:00,185.54,186.23,185.54,186.11,2801.0,177.8402,178.5015,177.8402,178.3865,2801.0
2020-06-26 14:55:00,186.01,186.01,185.66,185.75,2460.0,178.2906,178.2906,177.9552,178.0414,2460.0
2020-06-26 15:00:00,185.81,186.16,185.81,185.87,4806.0,178.0989,178.4344,178.0989,178.1565,4806.0
2020-06-26 15:05:00,185.87,185.93,185.58,185.66,4213.0,178.1565,178.214,177.8785,177.9552,4213.0
2020-06-26 15:10:00,185.78,185.94,185.68,185.94,3700.0,178.0702,178.2236,177.9743,178.2236,3700.0
2020-06-26 15:15:00,186.14,186.14,185.56,185.58,5703.0,178.4153,178.4153,177.8593,177.8785,5703.0
2020-06-26 15:20:00,185.59,185.67,185.29,185.29,7089.0,177.8881,177.9648,177.6005,177.6005,7089.0
2020-06-26 15:25:00,185.24,185.83,185.06,185.71,7504.0,177.5526,178.1181,177.3801,178.0031,7504.0
2020-06-26 15:30:00,185.54,185.65,185.08,185.34,11741.0,177.8402,177.9456,177.3992,177.6485,11741.0
2020-06-26 15:35:00,185.28,185.5,185.03,185.38,13010.0,177.5909,177.8018,177.3513,177.6868,13010.0
2020-06-26 15:40:00,185.4,186.04,185.1,186.03,21388.0,177.706,178.3194,177.4184,178.3098,21388.0
2020-06-26 15:45:00,186.03,186.73,185.79,186.02,21140.0,178.3098,178.9808,178.0798,178.3002,21140.0
2020-06-26 15:50:00,185.31,186.11,185.0,185.1,29931.0,177.6197,178.3865,177.3226,177.4184,29931.0
2020-06-26 15:55:00,185.19,186.14,185.15,185.54,75171.0,177.5047,178.4153,177.4663,177.8402,75171.0
2020-06-29 09:30:00,186.35,186.97,186.28,186.49,11151.0,178.6165,179.2108,178.5494,178.7507,11151.0
2020-06-29 09:35:00,186.02,186.17,185.15,185.15,6757.0,178.3002,178.444,177.4663,177.4663,6757.0
2020-06-29 09:40:00,185.24,185.84,184.96,185.32,19113.0,177.5526,178.1277,177.2842,177.6293,19113.0
2020-06-29 09:45:00,185.48,186.16,185.2,185.89,4769.0,177.7826,178.4344,177.5143,178.1756,4769.0
2020-06-29 09:50:00,185.89,185.9,184.87,184.87,8452.0,178.1756,178.1852,177.198,177.198,8452.0
2020-06-29 09:55:00,185.27,185.91,185.23,185.91,3653.0,177.5814,178.1948,177.543,178.1948,3653.0
2020-06-29 10:00:00,185.69,186.18,185.21,185.21,3868.0,177.9839,178.4536,177.5238,177.5238,3868.0
2020-06-29 10:05:00,185.18,185.18,184.65,184.75,1857.0,177.4951,177.4951,176.9871,177.0829,1857.0
2020-06-29 10:10:00,184.68,184.68,184.14,184.66,1946.0,177.0158,177.0158,176.4983,176.9967,1946.0
2020-06-29 10:15:00,184.69,185.14,184.56,184.9,3244.0,177.0254,177.4568,176.9008,177.2267,3244.0
2020-06-29 10:20:00,185.31,185.44,185.24,185.24,797.0,177.6197,177.7443,177.5526,177.5526,797.0
2020-06-29 10:25:00,185.44,186.05,185.44,185.68,4766.0,177.7443,178.329,177.7443,177.9743,4766.0
2020-06-29 10:30:00,185.48,185.63,185.33,185.6,2150.0,177.7826,177.9264,177.6389,177.8977,2150.0
2020-06-29 10:35:00,185.6,186.24,185.4,186.14,3151.0,177.8977,178.5111,177.706,178.4153,3151.0
2020-06-29 10:40:00,186.04,186.04,185.74,186.01,400.0,178.3194,178.3194,178.0319,178.2906,400.0
2020-06-29 10:45:00,186.07,186.3,186.03,186.16,6644.0,178.3482,178.5686,178.3098,178.4344,6644.0
2020-06-29 10:50:00,186.65,186.81,186.48,186.48,1315.0,178.9041,179.0574,178.7411,178.7411,1315.0
2020-06-29 10:55:00,186.54,186.55,186.14,186.26,6189.0,178.7987,178.8082,178.4153,178.5303,6189.0
2020-06-29 11:00:00,186.29,186.42,186.18,186.42,1200.0,178.559,178.6836,178.4536,178.6836,1200.0
2020-06-29 11:05:00,186.21,186.28,186.11,186.11,2229.0,178.4823,178.5494,178.3865,178.3865,2229.0
2020-06-29 11:10:00,186.2,186.45,186.17,186.44,2600.0,178.4728,178.7124,178.444,178.7028,2600.0
2020-06-29 11:15:00,186.47,186.85,186.44,186.68,4655.0,178.7316,179.0958,178.7028,178.9328,4655.0
2020-06-29 11:20:00,186.92,187.2,186.77,187.2,3084.0,179.1629,179.4313,179.0191,179.4313,3084.0
2020-06-29 11:25:00,187.19,187.34,186.94,186.94,3014.0,179.4217,179.5655,179.1821,179.1821,3014.0
2020-06-29 11:30:00,186.97,187.21,186.85,186.92,3498.0,179.2108,179.4408,179.0958,179.1629,3498.0
2020-06-29 11:35:00,187.03,187.17,187.03,187.17,500.0,179.2683,179.4025,179.2683,179.4025,500.0
2020-06-29 11:40:00,187.12,187.33,187.12,187.23,3283.0,179.3546,179.5559,179.3546,179.46,3283.0
2020-06-29 11:45:00,187.37,187.46,187.17,187.22,1760.0,179.5942,179.6805,179.4025,179.4504,1760.0
2020-06-29 11:50:00,187.43,187.43,187.24,187.24,1709.0,179.6517,179.6517,179.4696,179.4696,1709.0
2020-06-29 11:55:00,187.09,187.39,187.0,187.39,1600.0,179.3258,179.6134,179.2396,179.6134,1600.0
2020-06-29 12:00:00,187.48,187.8,187.34,187.34,4702.0,179.6996,180.0064,179.5655,179.5655,4702.0
2020-06-29 12:05:00,187.24,187.24,186.92,186.92,500.0,179.4696,179.4696,179.1629,179.1629,500.0
2020-06-29 12:10:00,187.06,187.06,186.84,186.85,800.0,179.2971,179.2971,179.0862,179.0958,800.0
2020-06-29 12:15:00,186.87,186.88,186.29,186.58,2894.0,179.115,179.1245,178.559,178.837,2894.0
2020-06-29 12:20:00,186.66,186.66,186.49,186.5,1214.0,178.9137,178.9137,178.7507,178.7603,1214.0
2020-06-29 12:25:00,186.61,186.9,186.61,186.9,905.0,178.8657,179.1437,178.8657,179.1437,905.0
2020-06-29 12:30:00,186.86,186.93,186.52,186.54,1615.0,179.1054,179.1725,178.7795,178.7987,1615.0
2020-06-29 12:35:00,186.53,186.79,186.53,186.79,1600.0,178.7891,179.0383,178.7891,179.0383,1600.0
2020-06-29 12:40:00,186.66,186.71,186.35,186.35,3595.0,178.9137,178.9616,178.6165,178.6165,3595.0
2020-06-29 12:45:00,186.27,186.48,186.27,186.46,2100.0,178.5399,178.7411,178.5399,178.722,2100.0
2020-06-29 12:50:00,186.42,186.42,186.25,186.29,3205.0,178.6836,178.6836,178.5207,178.559,3205.0
2020-06-29 12:55:00,186.28,186.42,186.25,186.39,800.0,178.5494,178.6836,178.5207,178.6549,800.0
2020-06-29 13:00:00,186.43,186.58,186.22,186.44,4043.0,178.6932,178.837,178.4919,178.7028,4043.0
2020-06-29 13:05:00,186.41,186.65,186.41,186.44,3428.0,178.674,178.9041,178.674,178.7028,3428.0
2020-06-29 13:10:00,186.48,186.54,186.19,186.31,6611.0,178.7411,178.7987,178.4632,178.5782,6611.0
2020-06-29 13:15:00,186.25,186.36,186.2,186.35,12283.0,178.5207,178.6261,178.4728,178.6165,12283.0
2020-06-29 13:20:00,186.36,186.51,186.32,186.39,2942.0,178.6261,178.7699,178.5878,178.6549,2942.0
2020-06-29 13:25:00,186.39,186.51,186.38,186.49,2311.0,178.6549,178.7699,178.6453,178.7507,2311.0
2020-06-29 13:30:00,186.51,186.63,186.35,186.43,2200.0,178.7699,178.8849,178.6165,178.6932,2200.0
2020-06-29 13:35:00,186.42,186.61,186.38,186.54,4400.0,178.6836,178.8657,178.6453,178.7987,4400.0
2020-06-29 13:40:00,186.58,186.7,186.53,186.67,2580.0,178.837,178.952,178.7891,178.9233,2580.0
2020-06-29 13:45:00,186.73,187.12,186.71,187.03,4098.0,178.9808,179.3546,178.9616,179.2683,4098.0
2020-06-29 13:50:00,187.14,187.14,186.99,187.06,1150.0,179.3738,179.3738,179.23,179.2971,1150.0
2020-06-29 13:55:00,187.17,187.17,187.0,187.17,1302.0,179.4025,179.4025,179.2396,179.4025,1302.0
2020-06-29 14:00:00,187.16,187.31,187.11,187.25,1806.0,179.3929,179.5367,179.345,179.4792,1806.0
2020-06-29 14:05:00,187.14,187.14,186.93,186.93,2800.0,179.3738,179.3738,179.1725,179.1725,2800.0
2020-06-29 14:10:00,186.96,187.19,186.95,187.19,500.0,179.2012,179.4217,179.1916,179.4217,500.0
2020-06-29 14:15:00,187.19,187.19,186.95,186.95,1200.0,179.4217,179.4217,179.1916,179.1916,1200.0
2020-06-29 14:20:00,186.92,187.35,186.92,187.23,5300.0,179.1629,179.575,179.1629,179.46,5300.0
2020-06-29 14:25:00,187.25,187.45,187.19,187.38,1812.0,179.4792,179.6709,179.4217,179.6038,1812.0
2020-06-29 14:30:00,187.49,187.49,187.22,187.31,3325.0,179.7092,179.7092,179.4504,179.5367,3325.0
2020-06-29 14:35:00,187.38,187.47,187.31,187.41,700.0,179.6038,179.6901,179.5367,179.6325,700.0
2020-06-29 14:40:00,187.36,187.49,187.29,187.29,2067.0,179.5846,179.7092,179.5175,179.5175,2067.0
2020-06-29 14:45:00,187.29,187.37,187.19,187.26,2600.0,179.5175,179.5942,179.4217,179.4888,2600.0
2020-06-29 14:50:00,187.23,187.39,187.23,187.35,2801.0,179.46,179.6134,179.46,179.575,2801.0
2020-06-29 14:55:00,187.27,187.35,187.26,187.35,2300.0,179.4984,179.575,179.4888,179.575,2300.0
2020-06-29 15:00:00,187.39,187.69,187.34,187.59,8063.0,179.6134,179.9009,179.5655,179.8051,8063.0
2020-06-29 15:05:00,187.65,187.88,187.65,187.75,3006.0,179.8626,180.083,179.8626,179.9584,3006.0
2020-06-29 15:10:00,187.75,187.99,187.7,187.8,4553.0,179.9584,180.1885,179.9105,180.0064,4553.0
2020-06-29 15:15:00,187.81,187.91,187.73,187.75,11336.0,180.0159,180.1118,179.9393,179.9584,11336.0
2020-06-29 15:20:00,187.75,187.91,187.73,187.86,5001.0,179.9584,180.1118,179.9393,180.0639,5001.0
2020-06-29 15:25:00,187.89,188.01,187.84,187.95,6030.0,180.0926,180.2076,180.0447,180.1501,6030.0
2020-06-29 15:30:00,187.95,188.4,187.94,188.18,6000.0,180.1501,180.5815,180.1406,180.3706,6000.0
2020-06-29 15:35:00,188.26,188.26,187.82,187.99,5681.0,180.4473,180.4473,180.0255,180.1885,5681.0
2020-06-29 15:40:00,187.93,187.99,187.48,187.7,12222.0,180.131,180.1885,179.6996,179.9105,12222.0
2020-06-29 15:45:00,187.72,187.86,187.7,187.8,13711.0,179.9297,180.0639,179.9105,180.0064,13711.0
2020-06-29 15:50:00,187.76,187.9,187.47,187.73,52423.0,179.968,180.1022,179.6901,179.9393,52423.0
2020-06-29 15:55:00,187.77,188.32,187.61,188.18,34881.0,179.9776,180.5048,179.8242,180.3706,34881.0
2020-06-30 09:30:00,188.04,189.56,188.04,189.28,10808.0,180.2364,181.6933,180.2364,181.4249,10808.0
2020-06-30 09:35:00,189.27,189.46,189.27,189.45,500.0,181.4154,181.5975,181.4154,181.5879,500.0
2020-06-30 09:40:00,189.47,189.97,189.39,189.81,3832.0,181.6071,182.0863,181.5304,181.9329,3832.0
2020-06-30 09:45:00,189.57,189.66,189.28,189.61,3521.0,181.7029,181.7892,181.4249,181.7412,3521.0
2020-06-30 09:50:00,189.36,189.36,188.94,189.09,2000.0,181.5016,181.5016,181.0991,181.2428,2000.0
2020-06-30 09:55:00,189.44,189.68,189.35,189.59,2103.0,181.5783,181.8083,181.492,181.7221,2103.0
2020-06-30 10:00:00,189.5,189.5,189.1,189.25,3076.0,181.6358,181.6358,181.2524,181.3962,3076.0
2020-06-30 10:05:00,189.1,189.49,189.08,189.22,1334.0,181.2524,181.6262,181.2332,181.3674,1334.0
2020-06-30 10:10:00,189.38,189.39,188.87,189.09,3545.0,181.5208,181.5304,181.032,181.2428,3545.0
2020-06-30 10:15:00,189.2,189.22,188.6,188.6,1700.0,181.3483,181.3674,180.7732,180.7732,1700.0
2020-06-30 10:20:00,188.76,189.1,188.65,189.1,1758.0,180.9265,181.2524,180.8211,181.2524,1758.0
2020-06-30 10:25:00,189.07,189.31,188.76,188.76,1400.0,181.2237,181.4537,180.9265,180.9265,1400.0
2020-06-30 10:30:00,188.99,189.22,188.97,189.06,1737.0,181.147,181.3674,181.1278,181.2141,1737.0
2020-06-30 10:35:00,189.03,189.18,188.81,188.96,2600.0,181.1853,181.3291,180.9744,181.1182,2600.0
2020-06-30 10:40:00,189.22,189.53,189.22,189.29,2165.0,181.3674,181.6646,181.3674,181.4345,2165.0
2020-06-30 10:45:00,189.22,189.38,189.17,189.19,1600.0,181.3674,181.5208,181.3195,181.3387,1600.0
2020-06-30 10:50:00,189.47,189.75,189.47,189.69,1459.0,181.6071,181.8754,181.6071,181.8179,1459.0
2020-06-30 10:55:00,189.75,189.82,189.67,189.67,2284.0,181.8754,181.9425,181.7988,181.7988,2284.0
2020-06-30 11:00:00,189.67,189.78,189.61,189.66,1700.0,181.7988,181.9042,181.7412,181.7892,1700.0
2020-06-30 11:05:00,189.76,190.06,189.68,190.01,4785.0,181.885,182.1726,181.8083,182.1246,4785.0
2020-06-30 11:10:00,190.11,190.21,190.11,190.2,1836.0,182.2205,182.3163,182.2205,182.3068,1836.0
2020-06-30 11:15:00,190.29,190.4,190.24,190.32,1107.0,182.393,182.4985,182.3451,182.4218,1107.0
2020-06-30 11:20:00,190.43,190.57,190.22,190.28,1738.0,182.5272,182.6614,182.3259,182.3834,1738.0
2020-06-30 11:25:00,190.16,190.21,189.7,189.7,4984.0,182.2684,182.3163,181.8275,181.8275,4984.0
2020-06-30 11:30:00,189.71,189.71,189.26,189.43,4275.0,181.8371,181.8371,181.4058,181.5687,4275.0
2020-06-30 11:35:00,189.35,189.74,189.35,189.64,2100.0,181.492,181.8659,181.492,181.77,2100.0
2020-06-30 11:40:00,189.59,189.82,189.22,189.75,8102.0,181.7221,181.9425,181.3674,181.8754,8102.0
2020-06-30 11:45:00,189.78,189.83,189.66,189.79,2061.0,181.9042,181.9521,181.7892,181.9138,2061.0
2020-06-30 11:50:00,189.82,189.82,189.49,189.72,2373.0,181.9425,181.9425,181.6262,181.8467,2373.0
2020-06-30 11:55:00,189.76,189.76,189.71,189.75,1284.0,181.885,181.885,181.8371,181.8754,1284.0
2020-06-30 12:00:00,189.86,189.93,189.75,189.93,1400.0,181.9809,182.048,181.8754,182.048,1400.0
2020-06-30 12:05:00,189.95,190.44,189.94,190.41,4048.0,182.0671,182.5368,182.0576,182.508,4048.0
2020-06-30 12:10:00,190.4,190.56,190.28,190.49,5911.0,182.4985,182.6518,182.3834,182.5847,5911.0
2020-06-30 12:15:00,190.5,190.95,190.5,190.81,4550.0,182.5943,183.0256,182.5943,182.8914,4550.0
2020-06-30 12:20:00,190.8,190.93,190.79,190.84,1700.0,182.8819,183.0065,182.8723,182.9202,1700.0
2020-06-30 12:25:00,190.83,191.07,190.78,191.06,3874.0,182.9106,183.1407,182.8627,183.1311,3874.0
2020-06-30 12:30:00,191.09,191.19,190.84,190.87,9012.0,183.1598,183.2557,182.9202,182.949,9012.0
2020-06-30 12:35:00,190.93,191.42,190.93,191.39,831.0,183.0065,183.4761,183.0065,183.4474,831.0
2020-06-30 12:40:00,191.33,191.35,191.1,191.29,2623.0,183.3899,183.409,183.1694,183.3515,2623.0
2020-06-30 12:45:00,191.27,191.31,190.91,190.93,2119.0,183.3324,183.3707,182.9873,183.0065,2119.0
2020-06-30 12:50:00,190.95,191.07,190.94,190.97,1201.0,183.0256,183.1407,183.0161,183.0448,1201.0
2020-06-30 12:55:00,191.05,191.05,190.92,190.92,404.0,183.1215,183.1215,182.9969,182.9969,404.0
2020-06-30 13:00:00,191.07,191.14,190.97,191.12,1520.0,183.1407,183.2078,183.0448,183.1886,1520.0
2020-06-30 13:05:00,191.18,191.24,190.96,191.03,3601.0,183.2461,183.3036,183.0352,183.1023,3601.0
2020-06-30 13:10:00,191.02,191.04,190.51,190.51,3546.0,183.0927,183.1119,182.6039,182.6039,3546.0
2020-06-30 13:15:00,190.58,190.58,190.12,190.23,6102.0,182.671,182.671,182.2301,182.3355,6102.0
2020-06-30 13:20:00,190.29,190.61,190.19,190.58,3327.0,182.393,182.6997,182.2972,182.671,3327.0
2020-06-30 13:25:00,190.5,190.5,190.43,190.43,1529.0,182.5943,182.5943,182.5272,182.5272,1529.0
2020-06-30 13:30:00,190.47,190.53,190.27,190.43,2350.0,182.5656,182.6231,182.3739,182.5272,2350.0
2020-06-30 13:35:00,190.6,190.66,190.54,190.56,2020.0,182.6902,182.7477,182.6327,182.6518,2020.0
2020-06-30 13:40:00,190.49,190.49,190.17,190.24,3500.0,182.5847,182.5847,182.278,182.3451,3500.0
2020-06-30 13:45:00,190.4,190.65,190.4,190.6,1972.0,182.4985,182.7381,182.4985,182.6902,1972.0
2020-06-30 13:50:00,190.53,190.67,190.53,190.67,600.0,182.6231,182.7573,182.6231,182.7573,600.0
2020-06-30 13:55:00,190.65,190.65,190.23,190.31,2934.0,182.7381,182.7381,182.3355,182.4122,2934.0
2020-06-30 14:00:00,190.18,190.22,190.1,190.15,800.0,182.2876,182.3259,182.2109,182.2588,800.0
2020-06-30 14:05:00,190.17,190.17,189.91,189.96,2800.0,182.278,182.278,182.0288,182.0767,2800.0
2020-06-30 14:10:00,189.96,189.98,189.61,189.91,3404.0,182.0767,182.0959,181.7412,182.0288,3404.0
2020-06-30 14:15:00,190.02,190.24,190.02,190.18,2142.0,182.1342,182.3451,182.1342,182.2876,2142.0
2020-06-30 14:20:00,190.09,190.42,190.08,190.42,2303.0,182.2013,182.5176,182.1917,182.5176,2303.0
2020-06-30 14:25:00,190.48,190.59,190.48,190.57,5944.0,182.5751,182.6806,182.5751,182.6614,5944.0
2020-06-30 14:30:00,190.53,190.53,190.43,190.48,4138.0,182.6231,182.6231,182.5272,182.5751,4138.0
2020-06-30 14:35:00,190.53,190.59,190.48,190.51,5918.0,182.6231,182.6806,182.5751,182.6039,5918.0
2020-06-30 14:40:00,190.54,190.79,190.5,190.77,5902.0,182.6327,182.8723,182.5943,182.8531,5902.0
2020-06-30 14:45:00,190.84,190.84,190.5,190.5,2331.0,182.9202,182.9202,182.5943,182.5943,2331.0
2020-06-30 14:50:00,190.55,190.86,190.55,190.84,2089.0,182.6422,182.9394,182.6422,182.9202,2089.0
2020-06-30 14:55:00,190.81,190.81,190.53,190.65,2600.0,182.8914,182.8914,182.6231,182.7381,2600.0
2020-06-30 15:00:00,190.76,190.8,190.47,190.52,2329.0,182.8435,182.8819,182.5656,182.6135,2329.0
2020-06-30 15:05:00,190.55,190.73,190.42,190.65,3495.0,182.6422,182.8148,182.5176,182.7381,3495.0
2020-06-30 15:10:00,190.59,190.69,190.4,190.55,2885.0,182.6806,182.7764,182.4985,182.6422,2885.0
2020-06-30 15:15:00,190.47,190.52,190.32,190.32,3832.0,182.5656,182.6135,182.4218,182.4218,3832.0
2020-06-30 15:20:00,190.28,190.79,190.27,190.71,4004.0,182.3834,182.8723,182.3739,182.7956,4004.0
2020-06-30 15:25:00,190.74,190.86,190.66,190.76,4180.0,182.8244,182.9394,182.7477,182.8435,4180.0
2020-06-30 15:30:00,190.71,191.09,190.58,191.09,7412.0,182.7956,183.1598,182.671,183.1598,7412.0
2020-06-30 15:35:00,191.05,191.1,190.92,191.07,3704.0,183.1215,183.1694,182.9969,183.1407,3704.0
2020-06-30 15:40:00,191.11,191.14,190.91,191.02,10914.0,183.179,183.2078,182.9873,183.0927,10914.0
2020-06-30 15:45:00,191.04,191.59,191.04,191.45,14251.0,183.1119,183.6391,183.1119,183.5049,14251.0
2020-06-30 15:50:00,191.48,193.2,191.48,192.87,32104.0,183.5336,185.1823,183.5336,184.866,32104.0
2020-06-30 15:55:00,192.78,192.78,191.85,191.93,47665.0,184.7797,184.7797,183.8883,183.965,47665.0
2020-07-01 09:30:00,189.73,190.64,189.0,189.91,29038.0,181.8563,182.7285,181.1566,182.0288,29038.0
2020-07-01 09:35:00,189.52,189.73,188.18,188.61,12439.0,181.655,181.8563,180.3706,180.7827,12439.0
2020-07-01 09:40:00,188.84,189.59,188.81,189.59,6296.0,181.0032,181.7221,180.9744,181.7221,6296.0
2020-07-01 09:45:00,189.87,189.94,188.79,188.9,2422.0,181.9905,182.0576,180.9553,181.0607,2422.0
2020-07-01 09:50:00,188.64,188.81,187.37,187.38,16604.0,180.8115,180.9744,179.5942,179.6038,16604.0
2020-07-01 09:55:00,187.6,188.49,186.31,188.44,20401.0,179.8147,180.6677,178.5782,180.6198,20401.0
2020-07-01 10:00:00,189.19,189.19,187.92,188.42,2700.0,181.3387,181.3387,180.1214,180.6006,2700.0
2020-07-01 10:05:00,188.53,189.41,188.23,188.6,4685.0,180.7061,181.5495,180.4185,180.7732,4685.0
2020-07-01 10:10:00,188.73,188.76,187.73,187.73,5242.0,180.8978,180.9265,179.9393,179.9393,5242.0
2020-07-01 10:15:00,187.92,188.33,187.87,188.22,3069.0,180.1214,180.5144,180.0735,180.4089,3069.0
2020-07-01 10:20:00,188.21,188.69,188.19,188.24,9508.0,180.3993,180.8594,180.3802,180.4281,9508.0
2020-07-01 10:25:00,188.3,189.34,188.23,189.28,4137.0,180.4856,181.4825,180.4185,181.4249,4137.0
2020-07-01 10:30:00,189.12,189.28,188.64,189.12,5529.0,181.2716,181.4249,180.8115,181.2716,5529.0
2020-07-01 10:35:00,189.04,190.13,188.85,189.96,9113.0,181.1949,182.2397,181.0128,182.0767,9113.0
2020-07-01 10:40:00,189.66,189.93,189.41,189.54,5255.0,181.7892,182.048,181.5495,181.6742,5255.0
2020-07-01 10:45:00,189.09,189.36,188.7,189.24,4077.0,181.2428,181.5016,180.869,181.3866,4077.0
2020-07-01 10:50:00,189.11,189.57,189.11,189.31,4398.0,181.262,181.7029,181.262,181.4537,4398.0
2020-07-01 10:55:00,189.42,189.42,189.25,189.33,2452.0,181.5591,181.5591,181.3962,181.4729,2452.0
2020-07-01 11:00:00,189.37,189.41,188.71,189.15,7547.0,181.5112,181.5495,180.8786,181.3003,7547.0
2020-07-01 11:05:00,189.12,189.4,188.96,189.4,2752.0,181.2716,181.54,181.1182,181.54,2752.0
2020-07-01 11:10:00,189.52,189.53,189.12,189.36,2406.0,181.655,181.6646,181.2716,181.5016,2406.0
2020-07-01 11:15:00,189.46,189.66,189.16,189.37,8758.0,181.5975,181.7892,181.3099,181.5112,8758.0
2020-07-01 11:20:00,189.47,189.47,188.84,188.84,9963.0,181.6071,181.6071,181.0032,181.0032,9963.0
2020-07-01 11:25:00,188.82,188.86,187.88,188.07,7403.0,180.984,181.0224,180.083,180.2652,7403.0
2020-07-01 11:30:00,188.11,188.42,188.01,188.2,7244.0,180.3035,180.6006,180.2076,180.3898,7244.0
2020-07-01 11:35:00,188.19,188.78,188.11,188.78,2466.0,180.3802,180.9457,180.3035,180.9457,2466.0
2020-07-01 11:40:00,188.71,188.91,188.61,188.81,2700.0,180.8786,181.0703,180.7827,180.9744,2700.0
2020-07-01 11:45:00,188.88,189.51,188.85,189.51,3100.0,181.0415,181.6454,181.0128,181.6454,3100.0
2020-07-01 11:50:00,189.52,189.53,189.05,189.2,4101.0,181.655,181.6646,181.2045,181.3483,4101.0
2020-07-01 11:55:00,189.35,189.56,189.25,189.35,1400.0,181.492,181.6933,181.3962,181.492,1400.0
2020-07-01 12:00:00,189.24,189.4,189.0,189.4,3319.0,181.3866,181.54,181.1566,181.54,3319.0
2020-07-01 12:05:00,189.35,189.51,189.33,189.33,1900.0,181.492,181.6454,181.4729,181.4729,1900.0
2020-07-01 12:10:00,189.31,189.38,189.14,189.14,2000.0,181.4537,181.5208,181.2908,181.2908,2000.0
2020-07-01 12:15:00,189.19,189.29,189.14,189.17,2680.0,181.3387,181.4345,181.2908,181.3195,2680.0
2020-07-01 12:20:00,189.13,189.76,189.13,189.71,2873.0,181.2812,181.885,181.2812,181.8371,2873.0
2020-07-01 12:25:00,189.63,190.11,189.62,190.03,4342.0,181.7604,182.2205,181.7508,182.1438,4342.0
2020-07-01 12:30:00,190.07,190.24,190.02,190.09,2200.0,182.1822,182.3451,182.1342,182.2013,2200.0
2020-07-01 12:35:00,190.06,190.26,189.99,190.2,4996.0,182.1726,182.3643,182.1055,182.3068,4996.0
2020-07-01 12:40:00,190.22,190.22,190.04,190.18,2954.0,182.3259,182.3259,182.1534,182.2876,2954.0
2020-07-01 12:45:00,190.16,190.22,189.63,189.85,3400.0,182.2684,182.3259,181.7604,181.9713,3400.0
2020-07-01 12:50:00,189.69,189.81,189.57,189.81,3300.0,181.8179,181.9329,181.7029,181.9329,3300.0
2020-07-01 12:55:00,189.87,189.9,189.69,189.7,2050.0,181.9905,182.0192,181.8179,181.8275,2050.0
2020-07-01 13:00:00,189.85,189.89,189.74,189.81,2026.0,181.9713,182.0096,181.8659,181.9329,2026.0
2020-07-01 13:05:00,189.91,190.15,189.8,190.05,2100.0,182.0288,182.2588,181.9234,182.163,2100.0
2020-07-01 13:10:00,189.84,190.06,189.73,190.06,4871.0,181.9617,182.1726,181.8563,182.1726,4871.0
2020-07-01 13:15:00,190.02,190.18,189.9,190.13,1500.0,182.1342,182.2876,182.0192,182.2397,1500.0
2020-07-01 13:20:00,190.03,190.2,189.92,190.11,2100.0,182.1438,182.3068,182.0384,182.2205,2100.0
2020-07-01 13:25:00,190.06,190.08,189.97,190.07,3316.0,182.1726,182.1917,182.0863,182.1822,3316.0
2020-07-01 13:30:00,190.08,190.49,190.08,190.49,2405.0,182.1917,182.5847,182.1917,182.5847,2405.0
2020-07-01 13:35:00,190.48,190.48,190.31,190.31,1789.0,182.5751,182.5751,182.4122,182.4122,1789.0
2020-07-01 13:40:00,190.31,190.31,189.98,190.04,4110.0,182.4122,182.4122,182.0959,182.1534,4110.0
2020-07-01 13:45:00,190.05,190.34,190.05,190.34,8595.0,182.163,182.441,182.163,182.441,8595.0
2020-07-01 13:50:00,190.3,190.8,190.27,190.71,4732.0,182.4026,182.8819,182.3739,182.7956,4732.0
2020-07-01 13:55:00,190.74,190.8,190.64,190.64,2950.0,182.8244,182.8819,182.7285,182.7285,2950.0
2020-07-01 14:00:00,190.74,191.31,190.7,191.21,6942.0,182.8244,183.3707,182.786,183.2748,6942.0
2020-07-01 14:05:00,191.19,191.19,190.94,191.08,5804.0,183.2557,183.2557,183.0161,183.1502,5804.0
2020-07-01 14:10:00,191.14,191.19,191.09,191.13,2517.0,183.2078,183.2557,183.1598,183.1982,2517.0
2020-07-01 14:15:00,191.1,191.17,190.8,190.86,3401.0,183.1694,183.2365,182.8819,182.9394,3401.0
2020-07-01 14:20:00,190.87,191.21,190.85,191.03,3101.0,182.949,183.2748,182.9298,183.1023,3101.0
2020-07-01 14:25:00,191.05,191.33,191.0,191.14,3700.0,183.1215,183.3899,183.0736,183.2078,3700.0
2020-07-01 14:30:00,191.2,191.29,190.8,190.81,6013.0,183.2653,183.3515,182.8819,182.8914,6013.0
2020-07-01 14:35:00,190.82,190.82,190.52,190.64,4688.0,182.901,182.901,182.6135,182.7285,4688.0
2020-07-01 14:40:00,190.7,190.91,190.69,190.77,2300.0,182.786,182.9873,182.7764,182.8531,2300.0
2020-07-01 14:45:00,190.85,190.91,190.77,190.77,2861.0,182.9298,182.9873,182.8531,182.8531,2861.0
2020-07-01 14:50:00,190.72,190.95,190.65,190.86,4501.0,182.8052,183.0256,182.7381,182.9394,4501.0
2020-07-01 14:55:00,190.88,191.0,190.8,190.92,5427.0,182.9585,183.0736,182.8819,182.9969,5427.0
2020-07-01 15:00:00,190.93,191.47,190.87,191.4,3200.0,183.0065,183.5241,182.949,183.457,3200.0
2020-07-01 15:05:00,191.4,191.55,191.35,191.46,5844.0,183.457,183.6007,183.409,183.5145,5844.0
2020-07-01 15:10:00,191.42,191.53,191.01,191.37,9761.0,183.4761,183.5816,183.0831,183.4282,9761.0
2020-07-01 15:15:00,191.39,191.47,191.15,191.17,5611.0,183.4474,183.5241,183.2173,183.2365,5611.0
2020-07-01 15:20:00,191.08,191.25,190.9,191.25,8403.0,183.1502,183.3132,182.9777,183.3132,8403.0
2020-07-01 15:25:00,191.25,191.32,191.15,191.17,5608.0,183.3132,183.3803,183.2173,183.2365,5608.0
2020-07-01 15:30:00,191.11,191.44,191.0,191.32,9518.0,183.179,183.4953,183.0736,183.3803,9518.0
2020-07-01 15:35:00,191.32,191.37,191.11,191.17,6803.0,183.3803,183.4282,183.179,183.2365,6803.0
2020-07-01 15:40:00,191.24,191.44,191.03,191.05,13636.0,183.3036,183.4953,183.1023,183.1215,13636.0
2020-07-01 15:45:00,191.01,191.39,190.91,191.13,19818.0,183.0831,183.4474,182.9873,183.1982,19818.0
2020-07-01 15:50:00,190.97,190.98,190.38,190.88,21047.0,183.0448,183.0544,182.4793,182.9585,21047.0
2020-07-01 15:55:00,190.88,190.98,190.25,190.86,79254.0,182.9585,183.0544,182.3547,182.9394,79254.0
2020-07-02 09:30:00,192.29,192.75,191.62,191.85,15193.0,184.31,184.7509,183.6678,183.8883,15193.0
2020-07-02 09:35:00,192.14,192.94,192.14,192.7,2000.0,184.1663,184.9331,184.1663,184.703,2000.0
2020-07-02 09:40:00,192.89,193.61,192.68,193.38,2000.0,184.8851,185.5752,184.6838,185.3548,2000.0
2020-07-02 09:45:00,193.27,193.56,192.58,192.58,2300.0,185.2494,185.5273,184.588,184.588,2300.0
2020-07-02 09:50:00,192.83,192.86,192.14,192.19,3300.0,184.8276,184.8564,184.1663,184.2142,3300.0
2020-07-02 09:55:00,192.4,193.03,192.21,192.99,7337.0,184.4155,185.0193,184.2333,184.981,7337.0
2020-07-02 10:00:00,192.94,193.76,192.65,193.73,2407.0,184.9331,185.719,184.6551,185.6903,2407.0
2020-07-02 10:05:00,193.75,193.75,193.18,193.57,4837.0,185.7094,185.7094,185.1631,185.5369,4837.0
2020-07-02 10:10:00,193.63,193.82,192.92,192.92,2937.0,185.5944,185.7765,184.9139,184.9139,2937.0
2020-07-02 10:15:00,193.03,193.53,193.03,193.23,1400.0,185.0193,185.4986,185.0193,185.211,1400.0
2020-07-02 10:20:00,193.41,193.51,193.1,193.14,1500.0,185.3835,185.4794,185.0864,185.1248,1500.0
2020-07-02 10:25:00,193.23,193.37,192.36,192.44,3608.0,185.211,185.3452,184.3771,184.4538,3608.0
2020-07-02 10:30:00,192.43,192.73,192.14,192.38,20836.0,184.4442,184.7318,184.1663,184.3963,20836.0
2020-07-02 10:35:00,192.39,192.85,191.99,192.56,10000.0,184.4059,184.8468,184.0225,184.5688,10000.0
2020-07-02 10:40:00,192.83,193.3,192.61,193.3,2904.0,184.8276,185.2781,184.6167,185.2781,2904.0
2020-07-02 10:45:00,193.38,193.91,193.17,193.39,4310.0,185.3548,185.8628,185.1535,185.3644,4310.0
2020-07-02 10:50:00,193.53,193.9,192.88,192.88,5237.0,185.4986,185.8532,184.8755,184.8755,5237.0
2020-07-02 10:55:00,192.68,193.08,192.61,192.85,3000.0,184.6838,185.0672,184.6167,184.8468,3000.0
2020-07-02 11:00:00,192.94,192.98,192.29,192.64,3995.0,184.9331,184.9714,184.31,184.6455,3995.0
2020-07-02 11:05:00,192.73,193.31,192.73,193.06,3451.0,184.7318,185.2877,184.7318,185.0481,3451.0
2020-07-02 11:10:00,192.82,192.85,192.58,192.58,1500.0,184.818,184.8468,184.588,184.588,1500.0
2020-07-02 11:15:00,192.75,192.84,192.35,192.84,2670.0,184.7509,184.8372,184.3675,184.8372,2670.0
2020-07-02 11:20:00,192.86,192.89,192.58,192.89,3104.0,184.8564,184.8851,184.588,184.8851,3104.0
2020-07-02 11:25:00,192.89,192.89,192.04,192.1,4500.0,184.8851,184.8851,184.0704,184.1279,4500.0
2020-07-02 11:30:00,192.09,192.62,192.09,192.62,2949.0,184.1183,184.6263,184.1183,184.6263,2949.0
2020-07-02 11:35:00,192.42,192.62,192.37,192.43,1500.0,184.4346,184.6263,184.3867,184.4442,1500.0
2020-07-02 11:40:00,192.5,193.05,192.5,192.99,2193.0,184.5113,185.0385,184.5113,184.981,2193.0
2020-07-02 11:45:00,192.92,193.16,192.78,193.16,1600.0,184.9139,185.1439,184.7797,185.1439,1600.0
2020-07-02 11:50:00,193.14,193.18,192.86,192.93,3739.0,185.1248,185.1631,184.8564,184.9235,3739.0
2020-07-02 11:55:00,193.02,193.02,192.57,192.93,2200.0,185.0097,185.0097,184.5784,184.9235,2200.0
2020-07-02 12:00:00,192.97,192.97,192.61,192.71,2501.0,184.9618,184.9618,184.6167,184.7126,2501.0
2020-07-02 12:05:00,192.78,192.89,192.7,192.86,1000.0,184.7797,184.8851,184.703,184.8564,1000.0
2020-07-02 12:10:00,192.85,193.06,192.84,192.87,1200.0,184.8468,185.0481,184.8372,184.866,1200.0
2020-07-02 12:15:00,192.74,192.74,192.52,192.63,5402.0,184.7414,184.7414,184.5305,184.6359,5402.0
2020-07-02 12:20:00,192.72,192.79,192.45,192.77,3402.0,184.7222,184.7893,184.4634,184.7701,3402.0
2020-07-02 12:25:00,192.72,192.9,192.46,192.6,3518.0,184.7222,184.8947,184.473,184.6072,3518.0
2020-07-02 12:30:00,192.59,192.59,192.3,192.51,3114.0,184.5976,184.5976,184.3196,184.5209,3114.0
2020-07-02 12:35:00,192.4,192.5,192.32,192.46,3234.0,184.4155,184.5113,184.3388,184.473,3234.0
2020-07-02 12:40:00,192.22,192.63,192.22,192.46,2660.0,184.2429,184.6359,184.2429,184.473,2660.0
2020-07-02 12:45:00,192.54,192.57,192.3,192.51,4573.0,184.5497,184.5784,184.3196,184.5209,4573.0
2020-07-02 12:50:00,192.59,192.59,192.14,192.14,2614.0,184.5976,184.5976,184.1663,184.1663,2614.0
2020-07-02 12:55:00,192.18,192.36,192.13,192.25,2912.0,184.2046,184.3771,184.1567,184.2717,2912.0
2020-07-02 13:00:00,192.18,192.23,191.97,192.23,3257.0,184.2046,184.2525,184.0033,184.2525,3257.0
2020-07-02 13:05:00,192.14,192.21,191.97,192.14,3535.0,184.1663,184.2333,184.0033,184.1663,3535.0
2020-07-02 13:10:00,192.13,192.14,191.9,191.9,3591.0,184.1567,184.1663,183.9362,183.9362,3591.0
2020-07-02 13:15:00,191.91,192.38,191.87,192.29,3800.0,183.9458,184.3963,183.9075,184.31,3800.0
2020-07-02 13:20:00,192.45,192.68,192.39,192.5,2893.0,184.4634,184.6838,184.4059,184.5113,2893.0
2020-07-02 13:25:00,192.42,192.65,192.39,192.58,2800.0,184.4346,184.6551,184.4059,184.588,2800.0
2020-07-02 13:30:00,192.6,192.96,192.58,192.71,4901.0,184.6072,184.9522,184.588,184.7126,4901.0
2020-07-02 13:35:00,192.77,192.87,192.59,192.68,13916.0,184.7701,184.866,184.5976,184.6838,13916.0
2020-07-02 13:40:00,192.81,192.81,192.27,192.63,4400.0,184.8084,184.8084,184.2909,184.6359,4400.0
2020-07-02 13:45:00,192.75,192.81,192.66,192.81,1000.0,184.7509,184.8084,184.6647,184.8084,1000.0
2020-07-02 13:50:00,192.8,192.93,192.71,192.76,1100.0,184.7989,184.9235,184.7126,184.7605,1100.0
2020-07-02 13:55:00,192.7,192.74,192.59,192.66,1400.0,184.703,184.7414,184.5976,184.6647,1400.0
2020-07-02 14:00:00,192.73,192.75,192.6,192.66,2061.0,184.7318,184.7509,184.6072,184.6647,2061.0
2020-07-02 14:05:00,192.57,192.58,192.32,192.56,3796.0,184.5784,184.588,184.3388,184.5688,3796.0
2020-07-02 14:10:00,192.5,192.69,192.5,192.6,1300.0,184.5113,184.6934,184.5113,184.6072,1300.0
2020-07-02 14:15:00,192.62,192.97,192.62,192.93,3104.0,184.6263,184.9618,184.6263,184.9235,3104.0
2020-07-02 14:20:00,192.86,193.07,192.84,192.99,1859.0,184.8564,185.0577,184.8372,184.981,1859.0
2020-07-02 14:25:00,193.06,193.22,193.06,193.19,500.0,185.0481,185.2014,185.0481,185.1727,500.0
2020-07-02 14:30:00,193.15,193.15,192.8,193.06,2700.0,185.1343,185.1343,184.7989,185.0481,2700.0
2020-07-02 14:35:00,192.96,193.23,192.95,193.22,1777.0,184.9522,185.211,184.9426,185.2014,1777.0
2020-07-02 14:40:00,193.12,193.27,193.08,193.27,1100.0,185.1056,185.2494,185.0672,185.2494,1100.0
2020-07-02 14:45:00,193.27,193.39,193.17,193.32,2304.0,185.2494,185.3644,185.1535,185.2973,2304.0
2020-07-02 14:50:00,193.33,193.38,193.12,193.29,2900.0,185.3069,185.3548,185.1056,185.2685,2900.0
2020-07-02 14:55:00,193.32,193.32,192.91,192.98,2200.0,185.2973,185.2973,184.9043,184.9714,2200.0
2020-07-02 15:00:00,192.91,193.14,192.89,192.96,4000.0,184.9043,185.1248,184.8851,184.9522,4000.0
2020-07-02 15:05:00,192.97,193.24,192.96,193.1,3228.0,184.9618,185.2206,184.9522,185.0864,3228.0
2020-07-02 15:10:00,193.03,193.13,192.98,193.01,1100.0,185.0193,185.1152,184.9714,185.0001,1100.0
2020-07-02 15:15:00,192.98,193.13,192.9,192.9,2905.0,184.9714,185.1152,184.8947,184.8947,2905.0
2020-07-02 15:20:00,192.94,193.16,192.79,193.15,2763.0,184.9331,185.1439,184.7893,185.1343,2763.0
2020-07-02 15:25:00,193.13,193.13,192.79,192.87,3302.0,185.1152,185.1152,184.7893,184.866,3302.0
2020-07-02 15:30:00,192.9,193.22,192.68,193.07,4732.0,184.8947,185.2014,184.6838,185.0577,4732.0
2020-07-02 15:35:00,193.09,193.12,192.93,192.99,4701.0,185.0768,185.1056,184.9235,184.981,4701.0
2020-07-02 15:40:00,192.98,192.98,192.48,192.74,7464.0,184.9714,184.9714,184.4921,184.7414,7464.0
2020-07-02 15:45:00,192.72,192.82,192.6,192.61,5486.0,184.7222,184.818,184.6072,184.6167,5486.0
2020-07-02 15:50:00,192.63,192.74,192.08,192.21,13178.0,184.6359,184.7414,184.1087,184.2333,13178.0
2020-07-02 15:55:00,192.09,192.71,191.92,192.26,48408.0,184.1183,184.7126,183.9554,184.2813,48408.0
2020-07-06 09:30:00,195.14,196.12,195.08,196.12,11953.0,187.0418,187.9811,186.9842,187.9811,11953.0
2020-07-06 09:35:00,196.2,196.46,195.62,195.77,5532.0,188.0578,188.307,187.5018,187.6456,5532.0
2020-07-06 09:40:00,195.84,196.48,195.63,195.63,3344.0,187.7127,188.3261,187.5114,187.5114,3344.0
2020-07-06 09:45:00,195.58,195.58,194.99,195.13,5575.0,187.4635,187.4635,186.898,187.0322,5575.0
2020-07-06 09:50:00,195.13,195.29,194.36,194.75,7775.0,187.0322,187.1855,186.2941,186.6679,7775.0
2020-07-06 09:55:00,195.01,196.08,194.89,195.81,3669.0,186.9172,187.9427,186.8021,187.684,3669.0
2020-07-06 10:00:00,195.95,196.27,194.9,194.9,6337.0,187.8181,188.1249,186.8117,186.8117,6337.0
2020-07-06 10:05:00,195.25,195.32,194.83,195.27,3921.0,187.1472,187.2143,186.7446,187.1664,3921.0
2020-07-06 10:10:00,195.32,195.32,194.69,195.16,6032.0,187.2143,187.2143,186.6104,187.0609,6032.0
2020-07-06 10:15:00,195.31,195.72,195.2,195.53,4800.0,187.2047,187.5977,187.0993,187.4156,4800.0
2020-07-06 10:20:00,195.58,195.68,195.17,195.68,2903.0,187.4635,187.5593,187.0705,187.5593,2903.0
2020-07-06 10:25:00,195.91,196.23,195.83,196.06,4214.0,187.7798,188.0865,187.7031,187.9236,4214.0
2020-07-06 10:30:00,195.9,196.28,195.9,196.14,4903.0,187.7702,188.1344,187.7702,188.0003,4903.0
2020-07-06 10:35:00,196.22,196.22,195.62,195.62,2425.0,188.0769,188.0769,187.5018,187.5018,2425.0
2020-07-06 10:40:00,195.58,196.01,195.58,196.01,1202.0,187.4635,187.8757,187.4635,187.8757,1202.0
2020-07-06 10:45:00,196.01,196.32,195.84,196.32,3200.0,187.8757,188.1728,187.7127,188.1728,3200.0
2020-07-06 10:50:00,196.37,196.69,196.35,196.42,4757.0,188.2207,188.5274,188.2015,188.2686,4757.0
2020-07-06 10:55:00,196.29,196.52,196.03,196.03,12281.0,188.144,188.3645,187.8948,187.8948,12281.0
2020-07-06 11:00:00,196.17,196.17,195.97,195.99,4500.0,188.029,188.029,187.8373,187.8565,4500.0
2020-07-06 11:05:00,196.06,196.39,196.06,196.39,4236.0,187.9236,188.2399,187.9236,188.2399,4236.0
2020-07-06 11:10:00,196.4,196.6,196.26,196.6,4500.0,188.2495,188.4412,188.1153,188.4412,4500.0
2020-07-06 11:15:00,196.65,197.38,196.65,197.32,2452.0,188.4891,189.1888,188.4891,189.1313,2452.0
2020-07-06 11:20:00,197.26,197.32,197.04,197.31,2025.0,189.0738,189.1313,188.8629,189.1217,2025.0
2020-07-06 11:25:00,197.2,197.2,196.64,196.64,3307.0,189.0163,189.0163,188.4795,188.4795,3307.0
2020-07-06 11:30:00,196.58,196.83,196.58,196.78,1761.0,188.422,188.6616,188.422,188.6137,1761.0
2020-07-06 11:35:00,196.84,196.89,196.66,196.84,2428.0,188.6712,188.7191,188.4987,188.6712,2428.0
2020-07-06 11:40:00,196.77,196.84,196.56,196.81,1468.0,188.6041,188.6712,188.4028,188.6425,1468.0
2020-07-06 11:45:00,196.79,197.0,196.72,196.91,1504.0,188.6233,188.8246,188.5562,188.7383,1504.0
2020-07-06 11:50:00,197.0,197.03,196.4,196.42,7494.0,188.8246,188.8533,188.2495,188.2686,7494.0
2020-07-06 11:55:00,196.5,196.58,196.21,196.36,4160.0,188.3453,188.422,188.0674,188.2111,4160.0
2020-07-06 12:00:00,196.47,196.47,196.31,196.33,1325.0,188.3166,188.3166,188.1632,188.1824,1325.0
2020-07-06 12:05:00,196.34,196.35,195.85,195.85,2223.0,188.192,188.2015,187.7223,187.7223,2223.0
2020-07-06 12:10:00,195.88,195.88,195.64,195.65,2557.0,187.751,187.751,187.521,187.5306,2557.0
2020-07-06 12:15:00,195.67,195.73,195.41,195.42,4584.0,187.5498,187.6073,187.3006,187.3101,4584.0
2020-07-06 12:20:00,195.52,195.62,195.03,195.09,4524.0,187.406,187.5018,186.9363,186.9938,4524.0
2020-07-06 12:25:00,195.17,195.19,195.05,195.05,2078.0,187.0705,187.0897,186.9555,186.9555,2078.0
2020-07-06 12:30:00,195.12,195.17,194.87,194.9,2600.0,187.0226,187.0705,186.783,186.8117,2600.0
2020-07-06 12:35:00,194.96,195.18,194.92,195.16,2713.0,186.8692,187.0801,186.8309,187.0609,2713.0
2020-07-06 12:40:00,195.23,195.38,195.18,195.3,1518.0,187.128,187.2718,187.0801,187.1951,1518.0
2020-07-06 12:45:00,195.24,195.24,194.85,194.97,3788.0,187.1376,187.1376,186.7638,186.8788,3788.0
2020-07-06 12:50:00,194.98,195.29,194.98,195.27,2410.0,186.8884,187.1855,186.8884,187.1664,2410.0
2020-07-06 12:55:00,195.21,195.27,194.79,194.87,2100.0,187.1089,187.1664,186.7063,186.783,2100.0
2020-07-06 13:00:00,194.81,194.95,194.72,194.89,2700.0,186.7255,186.8596,186.6392,186.8021,2700.0
2020-07-06 13:05:00,194.91,195.05,194.81,194.89,2190.0,186.8213,186.9555,186.7255,186.8021,2190.0
2020-07-06 13:10:00,194.93,194.95,194.46,194.65,4100.0,186.8405,186.8596,186.39,186.5721,4100.0
2020-07-06 13:15:00,194.68,194.73,194.56,194.56,2310.0,186.6008,186.6488,186.4858,186.4858,2310.0
2020-07-06 13:20:00,194.5,194.61,194.38,194.45,1700.0,186.4283,186.5338,186.3133,186.3804,1700.0
2020-07-06 13:25:00,194.45,194.54,194.44,194.54,1835.0,186.3804,186.4667,186.3708,186.4667,1835.0
2020-07-06 13:30:00,194.61,194.79,194.6,194.7,2550.0,186.5338,186.7063,186.5242,186.62,2550.0
2020-07-06 13:35:00,194.68,194.8,194.54,194.62,3103.0,186.6008,186.7159,186.4667,186.5433,3103.0
2020-07-06 13:40:00,194.57,194.57,194.24,194.27,3100.0,186.4954,186.4954,186.1791,186.2079,3100.0
2020-07-06 13:45:00,194.31,194.31,194.02,194.09,1200.0,186.2462,186.2462,185.9682,186.0353,1200.0
2020-07-06 13:50:00,194.05,194.05,193.9,193.98,1200.0,185.997,185.997,185.8532,185.9299,1200.0
2020-07-06 13:55:00,194.05,194.09,193.91,194.0,1700.0,185.997,186.0353,185.8628,185.9491,1700.0
2020-07-06 14:00:00,193.97,194.04,193.71,193.71,3320.0,185.9203,185.9874,185.6711,185.6711,3320.0
2020-07-06 14:05:00,193.62,193.62,193.3,193.36,3904.0,185.5848,185.5848,185.2781,185.3356,3904.0
2020-07-06 14:10:00,193.39,193.43,193.17,193.18,2200.0,185.3644,185.4027,185.1535,185.1631,2200.0
2020-07-06 14:15:00,193.23,193.28,193.07,193.15,2085.0,185.211,185.2589,185.0577,185.1343,2085.0
2020-07-06 14:20:00,193.18,193.42,192.93,193.35,1902.0,185.1631,185.3931,184.9235,185.326,1902.0
2020-07-06 14:25:00,193.48,193.48,193.13,193.39,5350.0,185.4506,185.4506,185.1152,185.3644,5350.0
2020-07-06 14:30:00,193.4,193.58,193.4,193.53,1600.0,185.374,185.5465,185.374,185.4986,1600.0
2020-07-06 14:35:00,193.69,193.69,193.5,193.51,1180.0,185.6519,185.6519,185.4698,185.4794,1180.0
2020-07-06 14:40:00,193.52,193.66,193.43,193.45,2601.0,185.489,185.6232,185.4027,185.4219,2601.0
2020-07-06 14:45:00,193.52,193.57,193.33,193.41,1757.0,185.489,185.5369,185.3069,185.3835,1757.0
2020-07-06 14:50:00,193.31,193.31,193.13,193.23,3505.0,185.2877,185.2877,185.1152,185.211,3505.0
2020-07-06 14:55:00,193.17,193.19,193.04,193.04,4879.0,185.1535,185.1727,185.0289,185.0289,4879.0
2020-07-06 15:00:00,193.0,193.17,192.78,192.83,3595.0,184.9906,185.1535,184.7797,184.8276,3595.0
2020-07-06 15:05:00,192.88,193.0,192.61,192.66,3400.0,184.8755,184.9906,184.6167,184.6647,3400.0
2020-07-06 15:10:00,192.63,192.8,192.62,192.71,2983.0,184.6359,184.7989,184.6263,184.7126,2983.0
2020-07-06 15:15:00,192.67,193.26,192.64,193.2,8079.0,184.6743,185.2398,184.6455,185.1823,8079.0
2020-07-06 15:20:00,193.14,193.55,192.94,193.46,5905.0,185.1248,185.5177,184.9331,185.4315,5905.0
2020-07-06 15:25:00,193.4,193.4,193.27,193.36,2310.0,185.374,185.374,185.2494,185.3356,2310.0
2020-07-06 15:30:00,193.34,193.35,193.03,193.31,4284.0,185.3165,185.326,185.0193,185.2877,4284.0
2020-07-06 15:35:00,193.47,193.62,193.3,193.4,3989.0,185.4411,185.5848,185.2781,185.374,3989.0
2020-07-06 15:40:00,193.44,193.44,193.17,193.25,6600.0,185.4123,185.4123,185.1535,185.2302,6600.0
2020-07-06 15:45:00,193.23,193.61,193.19,193.61,7408.0,185.211,185.5752,185.1727,185.5752,7408.0
2020-07-06 15:50:00,193.83,194.39,193.54,193.86,8364.0,185.7861,186.3229,185.5082,185.8149,8364.0
2020-07-06 15:55:00,193.86,193.9,193.35,193.62,39864.0,185.8149,185.8532,185.326,185.5848,39864.0
2020-07-07 09:30:00,193.33,193.33,192.67,192.97,7952.0,185.3069,185.3069,184.6743,184.9618,7952.0
2020-07-07 09:35:00,192.67,193.06,192.33,192.63,7863.0,184.6743,185.0481,184.3484,184.6359,7863.0
2020-07-07 09:40:00,192.89,193.87,192.8,193.8,2700.0,184.8851,185.8245,184.7989,185.7574,2700.0
2020-07-07 09:45:00,193.95,194.88,193.76,193.76,5652.0,185.9011,186.7925,185.719,185.719,5652.0
2020-07-07 09:50:00,193.77,193.89,192.87,192.87,5400.0,185.7286,185.8436,184.866,184.866,5400.0
2020-07-07 09:55:00,192.81,193.51,192.81,193.2,5394.0,184.8084,185.4794,184.8084,185.1823,5394.0
2020-07-07 10:00:00,193.21,194.42,193.2,194.41,1400.0,185.1918,186.3516,185.1823,186.3421,1400.0
2020-07-07 10:05:00,194.36,194.62,194.18,194.28,2221.0,186.2941,186.5433,186.1216,186.2174,2221.0
2020-07-07 10:10:00,194.06,194.53,194.06,194.17,3108.0,186.0066,186.4571,186.0066,186.112,3108.0
2020-07-07 10:15:00,194.1,194.35,194.03,194.28,2825.0,186.0449,186.2845,185.9778,186.2174,2825.0
2020-07-07 10:20:00,194.28,195.06,194.28,194.9,5697.0,186.2174,186.9651,186.2174,186.8117,5697.0
2020-07-07 10:25:00,194.74,194.74,194.46,194.46,875.0,186.6584,186.6584,186.39,186.39,875.0
2020-07-07 10:30:00,194.45,194.85,194.29,194.4,3000.0,186.3804,186.7638,186.227,186.3325,3000.0
2020-07-07 10:35:00,194.44,194.69,194.44,194.52,2400.0,186.3708,186.6104,186.3708,186.4475,2400.0
2020-07-07 10:40:00,194.7,194.91,194.61,194.91,1100.0,186.62,186.8213,186.5338,186.8213,1100.0
2020-07-07 10:45:00,194.86,194.94,194.65,194.9,3146.0,186.7734,186.8501,186.5721,186.8117,3146.0
2020-07-07 10:50:00,195.01,195.32,194.93,195.07,2292.0,186.9172,187.2143,186.8405,186.9747,2292.0
2020-07-07 10:55:00,195.17,195.22,194.93,194.93,2262.0,187.0705,187.1184,186.8405,186.8405,2262.0
2020-07-07 11:00:00,194.83,194.99,194.78,194.9,2802.0,186.7446,186.898,186.6967,186.8117,2802.0
2020-07-07 11:05:00,194.85,195.22,194.85,194.96,2017.0,186.7638,187.1184,186.7638,186.8692,2017.0
2020-07-07 11:10:00,194.98,195.18,194.92,195.18,2717.0,186.8884,187.0801,186.8309,187.0801,2717.0
2020-07-07 11:15:00,195.22,195.27,195.15,195.25,1542.0,187.1184,187.1664,187.0513,187.1472,1542.0
2020-07-07 11:20:00,195.27,195.33,195.07,195.11,4051.0,187.1664,187.2239,186.9747,187.013,4051.0
2020-07-07 11:25:00,194.97,195.03,194.71,194.71,2007.0,186.8788,186.9363,186.6296,186.6296,2007.0
2020-07-07 11:30:00,194.8,195.2,194.8,195.12,1900.0,186.7159,187.0993,186.7159,187.0226,1900.0
2020-07-07 11:35:00,195.48,195.54,195.3,195.37,1600.0,187.3676,187.4252,187.1951,187.2622,1600.0
2020-07-07 11:40:00,195.53,195.63,195.44,195.63,1100.0,187.4156,187.5114,187.3293,187.5114,1100.0
2020-07-07 11:45:00,195.62,195.68,195.45,195.45,1103.0,187.5018,187.5593,187.3389,187.3389,1103.0
2020-07-07 11:50:00,195.67,195.77,195.55,195.55,1900.0,187.5498,187.6456,187.4347,187.4347,1900.0
2020-07-07 11:55:00,195.35,195.43,195.13,195.13,1743.0,187.243,187.3197,187.0322,187.0322,1743.0
2020-07-07 12:00:00,195.12,195.38,195.12,195.17,1300.0,187.0226,187.2718,187.0226,187.0705,1300.0
2020-07-07 12:05:00,195.17,195.17,194.97,195.02,1034.0,187.0705,187.0705,186.8788,186.9267,1034.0
2020-07-07 12:10:00,194.91,195.0,194.63,194.99,3851.0,186.8213,186.9076,186.5529,186.898,3851.0
2020-07-07 12:15:00,194.87,194.87,194.68,194.79,1400.0,186.783,186.783,186.6008,186.7063,1400.0
2020-07-07 12:20:00,194.74,194.76,194.49,194.56,1301.0,186.6584,186.6775,186.4187,186.4858,1301.0
2020-07-07 12:25:00,194.6,194.6,194.39,194.57,600.0,186.5242,186.5242,186.3229,186.4954,600.0
2020-07-07 12:30:00,194.47,194.51,194.34,194.41,1100.0,186.3996,186.4379,186.275,186.3421,1100.0
2020-07-07 12:35:00,194.4,194.44,194.3,194.37,600.0,186.3325,186.3708,186.2366,186.3037,600.0
2020-07-07 12:40:00,194.28,194.3,193.92,194.05,2481.0,186.2174,186.2366,185.8724,185.997,2481.0
2020-07-07 12:45:00,193.95,193.95,193.68,193.9,2951.0,185.9011,185.9011,185.6423,185.8532,2951.0
2020-07-07 12:50:00,193.91,194.02,193.83,193.83,3253.0,185.8628,185.9682,185.7861,185.7861,3253.0
2020-07-07 12:55:00,193.92,194.14,193.87,194.14,800.0,185.8724,186.0833,185.8245,186.0833,800.0
2020-07-07 13:00:00,194.03,194.16,193.9,194.05,4932.0,185.9778,186.1024,185.8532,185.997,4932.0
2020-07-07 13:05:00,193.89,193.89,193.52,193.62,1800.0,185.8436,185.8436,185.489,185.5848,1800.0
2020-07-07 13:10:00,193.77,193.83,193.58,193.59,1312.0,185.7286,185.7861,185.5465,185.5561,1312.0
2020-07-07 13:15:00,193.72,193.99,193.66,193.98,1600.0,185.6807,185.9395,185.6232,185.9299,1600.0
2020-07-07 13:20:00,193.97,193.97,193.02,193.28,50802.0,185.9203,185.9203,185.0097,185.2589,50802.0
2020-07-07 13:25:00,193.28,193.75,193.28,193.67,4001.0,185.2589,185.7094,185.2589,185.6328,4001.0
2020-07-07 13:30:00,193.56,193.76,193.55,193.75,800.0,185.5273,185.719,185.5177,185.7094,800.0
2020-07-07 13:35:00,193.69,193.71,193.52,193.57,1323.0,185.6519,185.6711,185.489,185.5369,1323.0
2020-07-07 13:40:00,193.59,193.63,193.1,193.1,3564.0,185.5561,185.5944,185.0864,185.0864,3564.0
2020-07-07 13:45:00,193.1,193.14,192.97,193.06,800.0,185.0864,185.1248,184.9618,185.0481,800.0
2020-07-07 13:50:00,193.15,193.34,193.07,193.13,2100.0,185.1343,185.3165,185.0577,185.1152,2100.0
2020-07-07 13:55:00,193.27,193.29,193.15,193.26,1100.0,185.2494,185.2685,185.1343,185.2398,1100.0
2020-07-07 14:00:00,193.19,193.3,193.19,193.24,900.0,185.1727,185.2781,185.1727,185.2206,900.0
2020-07-07 14:05:00,193.21,193.21,192.87,192.99,4635.0,185.1918,185.1918,184.866,184.981,4635.0
2020-07-07 14:10:00,192.97,193.17,192.82,192.93,2300.0,184.9618,185.1535,184.818,184.9235,2300.0
2020-07-07 14:15:00,192.8,192.86,192.74,192.78,902.0,184.7989,184.8564,184.7414,184.7797,902.0
2020-07-07 14:20:00,192.8,193.01,192.8,192.99,1420.0,184.7989,185.0001,184.7989,184.981,1420.0
2020-07-07 14:25:00,192.87,193.15,192.85,193.03,1855.0,184.866,185.1343,184.8468,185.0193,1855.0
2020-07-07 14:30:00,192.96,192.96,192.62,192.7,4000.0,184.9522,184.9522,184.6263,184.703,4000.0
2020-07-07 14:35:00,192.73,192.73,192.55,192.64,1955.0,184.7318,184.7318,184.5592,184.6455,1955.0
2020-07-07 14:40:00,192.65,192.91,192.63,192.89,2138.0,184.6551,184.9043,184.6359,184.8851,2138.0
2020-07-07 14:45:00,192.81,193.04,192.81,192.84,1900.0,184.8084,185.0289,184.8084,184.8372,1900.0
2020-07-07 14:50:00,192.94,193.02,192.8,192.82,2400.0,184.9331,185.0097,184.7989,184.818,2400.0
2020-07-07 14:55:00,192.86,192.98,192.83,192.91,2208.0,184.8564,184.9714,184.8276,184.9043,2208.0
2020-07-07 15:00:00,192.81,192.81,192.59,192.6,2400.0,184.8084,184.8084,184.5976,184.6072,2400.0
2020-07-07 15:05:00,192.73,192.73,192.43,192.43,3966.0,184.7318,184.7318,184.4442,184.4442,3966.0
2020-07-07 15:10:00,192.45,192.59,192.37,192.51,2700.0,184.4634,184.5976,184.3867,184.5209,2700.0
2020-07-07 15:15:00,192.45,192.78,192.36,192.73,5283.0,184.4634,184.7797,184.3771,184.7318,5283.0
2020-07-07 15:20:00,192.75,192.8,192.43,192.62,5468.0,184.7509,184.7989,184.4442,184.6263,5468.0
2020-07-07 15:25:00,192.58,192.69,192.46,192.52,5565.0,184.588,184.6934,184.473,184.5305,5565.0
2020-07-07 15:30:00,192.51,192.99,192.5,192.96,3511.0,184.5209,184.981,184.5113,184.9522,3511.0
2020-07-07 15:35:00,192.81,192.89,192.69,192.78,3503.0,184.8084,184.8851,184.6934,184.7797,3503.0
2020-07-07 15:40:00,192.85,192.85,192.51,192.58,6207.0,184.8468,184.8468,184.5209,184.588,6207.0
2020-07-07 15:45:00,192.56,192.56,192.05,192.29,16816.0,184.5688,184.5688,184.08,184.31,16816.0
2020-07-07 15:50:00,192.21,192.21,191.58,191.65,12402.0,184.2333,184.2333,183.6295,183.6966,12402.0
2020-07-07 15:55:00,191.61,191.83,191.3,191.48,42308.0,183.6582,183.8691,183.3611,183.5336,42308.0
2020-07-08 09:30:00,192.34,192.34,190.69,191.98,15558.0,184.358,184.358,182.7764,184.0129,15558.0
2020-07-08 09:35:00,191.95,192.37,191.8,192.28,3578.0,183.9841,184.3867,183.8404,184.3004,3578.0
2020-07-08 09:40:00,192.3,192.49,191.95,192.08,2100.0,184.3196,184.5017,183.9841,184.1087,2100.0
2020-07-08 09:45:00,192.46,193.68,192.46,192.95,6250.0,184.473,185.6423,184.473,184.9426,6250.0
2020-07-08 09:50:00,193.08,193.15,191.86,191.86,4941.0,185.0672,185.1343,183.8979,183.8979,4941.0
2020-07-08 09:55:00,192.05,192.43,191.99,192.36,3518.0,184.08,184.4442,184.0225,184.3771,3518.0
2020-07-08 10:00:00,192.39,192.47,191.39,191.39,3787.0,184.4059,184.4826,183.4474,183.4474,3787.0
2020-07-08 10:05:00,191.55,191.58,190.62,190.85,8905.0,183.6007,183.6295,182.7093,182.9298,8905.0
2020-07-08 10:10:00,191.1,191.6,191.05,191.19,3238.0,183.1694,183.6487,183.1215,183.2557,3238.0
2020-07-08 10:15:00,191.05,191.98,191.02,191.86,4509.0,183.1215,184.0129,183.0927,183.8979,4509.0
2020-07-08 10:20:00,191.88,192.51,191.88,192.39,1804.0,183.917,184.5209,183.917,184.4059,1804.0
2020-07-08 10:25:00,192.31,192.8,192.2,192.34,2015.0,184.3292,184.7989,184.2238,184.358,2015.0
2020-07-08 10:30:00,192.35,192.8,192.35,192.58,2854.0,184.3675,184.7989,184.3675,184.588,2854.0
2020-07-08 10:35:00,192.51,192.51,191.81,192.0,6422.0,184.5209,184.5209,183.8499,184.0321,6422.0
2020-07-08 10:40:00,192.03,192.16,191.86,191.95,1300.0,184.0608,184.1854,183.8979,183.9841,1300.0
2020-07-08 10:45:00,191.84,192.23,191.68,192.21,2635.0,183.8787,184.2525,183.7253,184.2333,2635.0
2020-07-08 10:50:00,192.18,192.28,192.1,192.25,984.0,184.2046,184.3004,184.1279,184.2717,984.0
2020-07-08 10:55:00,192.33,192.33,192.07,192.09,1924.0,184.3484,184.3484,184.0992,184.1183,1924.0
2020-07-08 11:00:00,192.05,192.11,191.74,191.84,3000.0,184.08,184.1375,183.7829,183.8787,3000.0
2020-07-08 11:05:00,191.84,192.01,191.24,191.25,2301.0,183.8787,184.0416,183.3036,183.3132,2301.0
2020-07-08 11:10:00,191.3,191.48,191.25,191.48,1100.0,183.3611,183.5336,183.3132,183.5336,1100.0
2020-07-08 11:15:00,191.47,191.47,190.93,190.93,3269.0,183.5241,183.5241,183.0065,183.0065,3269.0
2020-07-08 11:20:00,190.96,190.96,190.29,190.37,3837.0,183.0352,183.0352,182.393,182.4697,3837.0
2020-07-08 11:25:00,190.29,190.65,190.08,190.64,2220.0,182.393,182.7381,182.1917,182.7285,2220.0
2020-07-08 11:30:00,190.86,190.86,190.73,190.8,820.0,182.9394,182.9394,182.8148,182.8819,820.0
2020-07-08 11:35:00,190.93,191.26,190.93,191.26,500.0,183.0065,183.3228,183.0065,183.3228,500.0
2020-07-08 11:40:00,191.4,191.73,191.38,191.73,800.0,183.457,183.7733,183.4378,183.7733,800.0
2020-07-08 11:45:00,191.72,191.81,191.64,191.72,1400.0,183.7637,183.8499,183.687,183.7637,1400.0
2020-07-08 11:50:00,191.75,191.75,191.28,191.54,2006.0,183.7924,183.7924,183.3419,183.5912,2006.0
2020-07-08 11:55:00,191.56,191.56,191.43,191.43,845.0,183.6103,183.6103,183.4857,183.4857,845.0
2020-07-08 12:00:00,191.57,191.69,191.48,191.69,1307.0,183.6199,183.7349,183.5336,183.7349,1307.0
2020-07-08 12:05:00,191.68,191.85,191.62,191.63,1300.0,183.7253,183.8883,183.6678,183.6774,1300.0
2020-07-08 12:10:00,191.81,192.02,191.81,191.87,1884.0,183.8499,184.0512,183.8499,183.9075,1884.0
2020-07-08 12:15:00,191.85,191.97,191.74,191.85,2495.0,183.8883,184.0033,183.7829,183.8883,2495.0
2020-07-08 12:20:00,191.85,192.1,191.85,192.07,1300.0,183.8883,184.1279,183.8883,184.0992,1300.0
2020-07-08 12:25:00,191.99,192.15,191.84,192.15,2300.0,184.0225,184.1758,183.8787,184.1758,2300.0
2020-07-08 12:30:00,192.32,192.53,192.3,192.31,1900.0,184.3388,184.5401,184.3196,184.3292,1900.0
2020-07-08 12:35:00,192.32,192.35,192.13,192.35,2727.0,184.3388,184.3675,184.1567,184.3675,2727.0
2020-07-08 12:40:00,192.35,192.37,192.18,192.28,2252.0,184.3675,184.3867,184.2046,184.3004,2252.0
2020-07-08 12:45:00,192.3,192.32,192.16,192.17,3000.0,184.3196,184.3388,184.1854,184.195,3000.0
2020-07-08 12:50:00,192.09,192.29,192.06,192.2,1807.0,184.1183,184.31,184.0896,184.2238,1807.0
2020-07-08 12:55:00,192.25,192.43,192.14,192.4,7245.0,184.2717,184.4442,184.1663,184.4155,7245.0
2020-07-08 13:00:00,192.62,192.62,192.42,192.49,840.0,184.6263,184.6263,184.4346,184.5017,840.0
2020-07-08 13:05:00,192.42,192.59,192.38,192.4,1804.0,184.4346,184.5976,184.3963,184.4155,1804.0
2020-07-08 13:10:00,192.46,192.54,192.42,192.54,2511.0,184.473,184.5497,184.4346,184.5497,2511.0
2020-07-08 13:15:00,192.46,192.46,192.34,192.39,5406.0,184.473,184.473,184.358,184.4059,5406.0
2020-07-08 13:20:00,192.4,192.51,191.96,192.0,6720.0,184.4155,184.5209,183.9937,184.0321,6720.0
2020-07-08 13:25:00,191.9,191.96,191.78,191.95,2366.0,183.9362,183.9937,183.8212,183.9841,2366.0
2020-07-08 13:30:00,191.93,192.24,191.93,192.24,700.0,183.965,184.2621,183.965,184.2621,700.0
2020-07-08 13:35:00,192.14,192.27,192.07,192.07,1163.0,184.1663,184.2909,184.0992,184.0992,1163.0
2020-07-08 13:40:00,192.07,192.18,192.04,192.13,1700.0,184.0992,184.2046,184.0704,184.1567,1700.0
2020-07-08 13:45:00,191.89,192.06,191.82,192.0,1800.0,183.9266,184.0896,183.8595,184.0321,1800.0
2020-07-08 13:50:00,191.88,191.94,191.51,191.51,1300.0,183.917,183.9746,183.5624,183.5624,1300.0
2020-07-08 13:55:00,191.57,191.63,191.31,191.63,2100.0,183.6199,183.6774,183.3707,183.6774,2100.0
2020-07-08 14:00:00,191.65,191.94,191.34,191.34,3120.0,183.6966,183.9746,183.3995,183.3995,3120.0
2020-07-08 14:05:00,191.17,191.22,191.08,191.22,1300.0,183.2365,183.2844,183.1502,183.2844,1300.0
2020-07-08 14:10:00,191.15,191.58,191.15,191.48,800.0,183.2173,183.6295,183.2173,183.5336,800.0
2020-07-08 14:15:00,191.46,191.81,191.46,191.73,2700.0,183.5145,183.8499,183.5145,183.7733,2700.0
2020-07-08 14:20:00,191.68,191.91,191.65,191.65,2800.0,183.7253,183.9458,183.6966,183.6966,2800.0
2020-07-08 14:25:00,191.77,191.77,191.61,191.61,200.0,183.8116,183.8116,183.6582,183.6582,200.0
2020-07-08 14:30:00,191.78,191.79,191.35,191.42,2849.0,183.8212,183.8308,183.409,183.4761,2849.0
2020-07-08 14:35:00,191.46,191.67,191.45,191.66,1200.0,183.5145,183.7158,183.5049,183.7062,1200.0
2020-07-08 14:40:00,191.48,191.69,191.48,191.67,2474.0,183.5336,183.7349,183.5336,183.7158,2474.0
2020-07-08 14:45:00,191.61,191.63,191.33,191.35,500.0,183.6582,183.6774,183.3899,183.409,500.0
2020-07-08 14:50:00,191.46,191.47,191.37,191.37,900.0,183.5145,183.5241,183.4282,183.4282,900.0
2020-07-08 14:55:00,191.44,191.89,191.26,191.8,7942.0,183.4953,183.9266,183.3228,183.8404,7942.0
2020-07-08 15:00:00,191.89,192.01,191.83,192.01,701.0,183.9266,184.0416,183.8691,184.0416,701.0
2020-07-08 15:05:00,191.98,192.22,191.97,192.18,3267.0,184.0129,184.2429,184.0033,184.2046,3267.0
2020-07-08 15:10:00,192.31,192.42,192.26,192.42,1212.0,184.3292,184.4346,184.2813,184.4346,1212.0
2020-07-08 15:15:00,192.39,192.4,192.2,192.26,5884.0,184.4059,184.4155,184.2238,184.2813,5884.0
2020-07-08 15:20:00,192.3,192.37,192.12,192.17,3200.0,184.3196,184.3867,184.1471,184.195,3200.0
2020-07-08 15:25:00,192.24,192.32,192.18,192.25,3400.0,184.2621,184.3388,184.2046,184.2717,3400.0
2020-07-08 15:30:00,192.38,192.69,192.28,192.64,4341.0,184.3963,184.6934,184.3004,184.6455,4341.0
2020-07-08 15:35:00,192.67,192.67,192.28,192.3,3770.0,184.6743,184.6743,184.3004,184.3196,3770.0
2020-07-08 15:40:00,192.28,192.37,192.21,192.32,7122.0,184.3004,184.3867,184.2333,184.3388,7122.0
2020-07-08 15:45:00,192.37,192.45,191.99,192.06,8180.0,184.3867,184.4634,184.0225,184.0896,8180.0
2020-07-08 15:50:00,192.0,192.56,191.88,192.56,7013.0,184.0321,184.5688,183.917,184.5688,7013.0
2020-07-08 15:55:00,192.53,192.84,192.35,192.58,22182.0,184.5401,184.8372,184.3675,184.588,22182.0
2020-07-09 09:30:00,193.46,193.96,193.45,193.72,7559.0,185.4315,185.9107,185.4219,185.6807,7559.0
2020-07-09 09:35:00,193.49,193.49,193.14,193.39,1640.0,185.4602,185.4602,185.1248,185.3644,1640.0
2020-07-09 09:40:00,193.46,193.62,193.21,193.21,1005.0,185.4315,185.5848,185.1918,185.1918,1005.0
2020-07-09 09:45:00,193.09,193.28,192.72,192.72,1100.0,185.0768,185.2589,184.7222,184.7222,1100.0
2020-07-09 09:50:00,192.89,193.76,192.88,193.76,2400.0,184.8851,185.719,184.8755,185.719,2400.0
2020-07-09 09:55:00,193.82,194.46,193.82,194.46,1636.0,185.7765,186.39,185.7765,186.39,1636.0
2020-07-09 10:00:00,194.15,194.89,194.12,194.89,2000.0,186.0928,186.8021,186.0641,186.8021,2000.0
2020-07-09 10:05:00,194.99,195.09,194.6,194.6,3372.0,186.898,186.9938,186.5242,186.5242,3372.0
2020-07-09 10:10:00,194.58,194.84,194.31,194.63,3438.0,186.505,186.7542,186.2462,186.5529,3438.0
2020-07-09 10:15:00,194.14,194.14,193.67,193.68,1000.0,186.0833,186.0833,185.6328,185.6423,1000.0
2020-07-09 10:20:00,193.69,194.03,193.65,193.66,3238.0,185.6519,185.9778,185.6136,185.6232,3238.0
2020-07-09 10:25:00,193.58,193.66,193.22,193.4,3095.0,185.5465,185.6232,185.2014,185.374,3095.0
2020-07-09 10:30:00,193.31,193.61,193.18,193.6,3965.0,185.2877,185.5752,185.1631,185.5657,3965.0
2020-07-09 10:35:00,193.6,193.63,192.84,192.84,6108.0,185.5657,185.5944,184.8372,184.8372,6108.0
2020-07-09 10:40:00,192.87,192.88,192.38,192.38,2400.0,184.866,184.8755,184.3963,184.3963,2400.0
2020-07-09 10:45:00,192.27,192.46,192.16,192.21,2319.0,184.2909,184.473,184.1854,184.2333,2319.0
2020-07-09 10:50:00,192.03,192.31,192.02,192.09,2200.0,184.0608,184.3292,184.0512,184.1183,2200.0
2020-07-09 10:55:00,191.86,191.94,191.03,191.15,3042.0,183.8979,183.9746,183.1023,183.2173,3042.0
2020-07-09 11:00:00,191.0,191.24,190.67,190.75,3599.0,183.0736,183.3036,182.7573,182.8339,3599.0
2020-07-09 11:05:00,190.64,191.49,190.6,191.44,2875.0,182.7285,183.5432,182.6902,183.4953,2875.0
2020-07-09 11:10:00,191.32,191.71,191.22,191.52,4939.0,183.3803,183.7541,183.2844,183.572,4939.0
2020-07-09 11:15:00,191.47,191.47,190.11,190.16,4853.0,183.5241,183.5241,182.2205,182.2684,4853.0
2020-07-09 11:20:00,190.3,190.53,190.24,190.24,3169.0,182.4026,182.6231,182.3451,182.3451,3169.0
2020-07-09 11:25:00,190.21,190.33,189.76,189.88,4738.0,182.3163,182.4314,181.885,182.0,4738.0
2020-07-09 11:30:00,190.04,190.69,189.78,190.52,3543.0,182.1534,182.7764,181.9042,182.6135,3543.0
2020-07-09 11:35:00,190.64,190.92,190.64,190.75,1529.0,182.7285,182.9969,182.7285,182.8339,1529.0
2020-07-09 11:40:00,190.73,190.82,189.98,189.98,6336.0,182.8148,182.901,182.0959,182.0959,6336.0
2020-07-09 11:45:00,189.97,190.09,189.78,190.09,6544.0,182.0863,182.2013,181.9042,182.2013,6544.0
2020-07-09 11:50:00,190.09,190.22,189.56,190.22,6900.0,182.2013,182.3259,181.6933,182.3259,6900.0
2020-07-09 11:55:00,190.22,190.45,190.01,190.45,4405.0,182.3259,182.5464,182.1246,182.5464,4405.0
2020-07-09 12:00:00,190.52,190.71,190.41,190.71,1464.0,182.6135,182.7956,182.508,182.7956,1464.0
2020-07-09 12:05:00,190.65,190.9,190.65,190.85,3197.0,182.7381,182.9777,182.7381,182.9298,3197.0
2020-07-09 12:10:00,190.95,191.09,190.9,191.01,1925.0,183.0256,183.1598,182.9777,183.0831,1925.0
2020-07-09 12:15:00,191.2,191.5,191.11,191.5,2400.0,183.2653,183.5528,183.179,183.5528,2400.0
2020-07-09 12:20:00,191.51,191.77,191.39,191.77,1700.0,183.5624,183.8116,183.4474,183.8116,1700.0
2020-07-09 12:25:00,191.86,191.86,191.42,191.42,2600.0,183.8979,183.8979,183.4761,183.4761,2600.0
2020-07-09 12:30:00,191.57,191.71,191.57,191.71,500.0,183.6199,183.7541,183.6199,183.7541,500.0
2020-07-09 12:35:00,191.68,191.75,191.68,191.75,200.0,183.7253,183.7924,183.7253,183.7924,200.0
2020-07-09 12:40:00,191.93,192.2,191.92,192.2,2900.0,183.965,184.2238,183.9554,184.2238,2900.0
2020-07-09 12:45:00,192.19,192.42,192.16,192.32,3100.0,184.2142,184.4346,184.1854,184.3388,3100.0
2020-07-09 12:50:00,192.28,192.31,191.97,191.97,1700.0,184.3004,184.3292,184.0033,184.0033,1700.0
2020-07-09 12:55:00,192.03,192.11,192.01,192.03,1200.0,184.0608,184.1375,184.0416,184.0608,1200.0
2020-07-09 13:00:00,191.95,192.04,191.72,191.87,2629.0,183.9841,184.0704,183.7637,183.9075,2629.0
2020-07-09 13:05:00,191.92,192.2,191.9,192.2,1300.0,183.9554,184.2238,183.9362,184.2238,1300.0
2020-07-09 13:10:00,192.38,192.53,192.38,192.49,2800.0,184.3963,184.5401,184.3963,184.5017,2800.0
2020-07-09 13:15:00,192.56,192.61,192.45,192.5,1502.0,184.5688,184.6167,184.4634,184.5113,1502.0
2020-07-09 13:20:00,192.48,192.53,192.45,192.48,1900.0,184.4921,184.5401,184.4634,184.4921,1900.0
2020-07-09 13:25:00,192.46,192.7,192.42,192.56,1771.0,184.473,184.703,184.4346,184.5688,1771.0
2020-07-09 13:30:00,192.56,192.76,192.53,192.76,1700.0,184.5688,184.7605,184.5401,184.7605,1700.0
2020-07-09 13:35:00,192.75,192.8,192.69,192.8,372.0,184.7509,184.7989,184.6934,184.7989,372.0
2020-07-09 13:40:00,192.75,192.98,192.74,192.77,12982.0,184.7509,184.9714,184.7414,184.7701,12982.0
2020-07-09 13:45:00,192.72,192.8,192.72,192.77,2300.0,184.7222,184.7989,184.7222,184.7701,2300.0
2020-07-09 13:50:00,192.8,192.8,192.56,192.64,2000.0,184.7989,184.7989,184.5688,184.6455,2000.0
2020-07-09 13:55:00,192.6,192.64,192.54,192.61,700.0,184.6072,184.6455,184.5497,184.6167,700.0
2020-07-09 14:00:00,192.54,192.7,192.54,192.7,500.0,184.5497,184.703,184.5497,184.703,500.0
2020-07-09 14:05:00,192.74,193.29,192.74,193.28,2180.0,184.7414,185.2685,184.7414,185.2589,2180.0
2020-07-09 14:10:00,193.29,193.38,193.29,193.38,200.0,185.2685,185.3548,185.2685,185.3548,200.0
2020-07-09 14:15:00,193.41,193.53,193.31,193.52,1206.0,185.3835,185.4986,185.2877,185.489,1206.0
2020-07-09 14:20:00,193.62,193.62,193.31,193.44,2300.0,185.5848,185.5848,185.2877,185.4123,2300.0
2020-07-09 14:25:00,193.49,193.74,193.47,193.67,2959.0,185.4602,185.6999,185.4411,185.6328,2959.0
2020-07-09 14:30:00,193.63,193.64,193.42,193.59,2487.0,185.5944,185.604,185.3931,185.5561,2487.0
2020-07-09 14:35:00,193.56,193.78,193.56,193.78,700.0,185.5273,185.7382,185.5273,185.7382,700.0
2020-07-09 14:40:00,193.82,193.82,193.63,193.78,1974.0,185.7765,185.7765,185.5944,185.7382,1974.0
2020-07-09 14:45:00,193.8,193.9,193.73,193.9,1000.0,185.7574,185.8532,185.6903,185.8532,1000.0
2020-07-09 14:50:00,193.94,194.0,193.85,193.99,1100.0,185.8916,185.9491,185.8053,185.9395,1100.0
2020-07-09 14:55:00,194.02,194.12,193.8,193.81,3200.0,185.9682,186.0641,185.7574,185.7669,3200.0
2020-07-09 15:00:00,193.8,193.91,193.68,193.9,4195.0,185.7574,185.8628,185.6423,185.8532,4195.0
2020-07-09 15:05:00,193.82,193.94,193.73,193.94,1800.0,185.7765,185.8916,185.6903,185.8916,1800.0
2020-07-09 15:10:00,193.89,194.23,193.76,194.23,1600.0,185.8436,186.1695,185.719,186.1695,1600.0
2020-07-09 15:15:00,194.39,194.44,194.09,194.11,2548.0,186.3229,186.3708,186.0353,186.0545,2548.0
2020-07-09 15:20:00,194.05,194.05,193.59,193.69,3021.0,185.997,185.997,185.5561,185.6519,3021.0
2020-07-09 15:25:00,193.68,193.68,193.45,193.46,1900.0,185.6423,185.6423,185.4219,185.4315,1900.0
2020-07-09 15:30:00,193.53,193.54,193.1,193.29,3600.0,185.4986,185.5082,185.0864,185.2685,3600.0
2020-07-09 15:35:00,193.25,193.26,192.96,193.25,2952.0,185.2302,185.2398,184.9522,185.2302,2952.0
2020-07-09 15:40:00,193.12,193.59,193.08,193.55,4707.0,185.1056,185.5561,185.0672,185.5177,4707.0
2020-07-09 15:45:00,193.54,194.08,193.54,193.88,6653.0,185.5082,186.0257,185.5082,185.834,6653.0
2020-07-09 15:50:00,193.73,193.95,193.71,193.72,10166.0,185.6903,185.9011,185.6711,185.6807,10166.0
2020-07-09 15:55:00,193.67,193.99,193.5,193.65,27508.0,185.6328,185.9395,185.4698,185.6136,27508.0
2020-07-10 09:30:00,193.84,195.36,193.71,193.71,9803.0,185.7957,187.2526,185.6711,185.6711,9803.0
2020-07-10 09:35:00,193.7,193.7,192.42,192.52,2362.0,185.6615,185.6615,184.4346,184.5305,2362.0
2020-07-10 09:40:00,193.2,193.23,192.62,193.23,930.0,185.1823,185.211,184.6263,185.211,930.0
2020-07-10 09:45:00,193.13,193.13,192.64,192.64,2800.0,185.1152,185.1152,184.6455,184.6455,2800.0
2020-07-10 09:50:00,192.79,192.79,191.68,191.68,1629.0,184.7893,184.7893,183.7253,183.7253,1629.0
2020-07-10 09:55:00,191.81,192.01,191.73,192.01,1500.0,183.8499,184.0416,183.7733,184.0416,1500.0
2020-07-10 10:00:00,192.16,192.16,191.63,191.66,1740.0,184.1854,184.1854,183.6774,183.7062,1740.0
2020-07-10 10:05:00,191.88,192.46,191.72,192.46,4799.0,183.917,184.473,183.7637,184.473,4799.0
2020-07-10 10:10:00,192.74,192.96,192.71,192.71,1225.0,184.7414,184.9522,184.7126,184.7126,1225.0
2020-07-10 10:15:00,192.98,193.07,192.76,193.06,1212.0,184.9714,185.0577,184.7605,185.0481,1212.0
2020-07-10 10:20:00,192.86,193.29,192.86,193.29,900.0,184.8564,185.2685,184.8564,185.2685,900.0
2020-07-10 10:25:00,193.3,193.61,193.14,193.61,2082.0,185.2781,185.5752,185.1248,185.5752,2082.0
2020-07-10 10:30:00,193.55,193.66,193.15,193.15,2098.0,185.5177,185.6232,185.1343,185.1343,2098.0
2020-07-10 10:35:00,193.15,193.15,192.74,192.75,4302.0,185.1343,185.1343,184.7414,184.7509,4302.0
2020-07-10 10:40:00,192.83,193.0,192.7,192.97,2315.0,184.8276,184.9906,184.703,184.9618,2315.0
2020-07-10 10:45:00,192.95,192.95,192.21,192.23,3508.0,184.9426,184.9426,184.2333,184.2525,3508.0
2020-07-10 10:50:00,192.25,192.5,192.11,192.48,2018.0,184.2717,184.5113,184.1375,184.4921,2018.0
2020-07-10 10:55:00,192.52,192.52,192.3,192.41,900.0,184.5305,184.5305,184.3196,184.425,900.0
2020-07-10 11:00:00,192.17,192.18,191.48,191.75,12748.0,184.195,184.2046,183.5336,183.7924,12748.0
2020-07-10 11:05:00,191.5,191.62,191.33,191.5,2258.0,183.5528,183.6678,183.3899,183.5528,2258.0
2020-07-10 11:10:00,191.73,191.87,191.73,191.77,400.0,183.7733,183.9075,183.7733,183.8116,400.0
2020-07-10 11:15:00,191.84,191.99,191.84,191.86,915.0,183.8787,184.0225,183.8787,183.8979,915.0
2020-07-10 11:20:00,191.98,192.01,191.8,191.8,1885.0,184.0129,184.0416,183.8404,183.8404,1885.0
2020-07-10 11:25:00,191.61,191.65,191.42,191.5,2020.0,183.6582,183.6966,183.4761,183.5528,2020.0
2020-07-10 11:30:00,191.7,191.7,191.56,191.6,1100.0,183.7445,183.7445,183.6103,183.6487,1100.0
2020-07-10 11:35:00,191.78,192.27,191.78,192.18,1100.0,183.8212,184.2909,183.8212,184.2046,1100.0
2020-07-10 11:40:00,192.52,192.59,192.52,192.59,600.0,184.5305,184.5976,184.5305,184.5976,600.0
2020-07-10 11:45:00,192.46,192.46,192.2,192.29,1700.0,184.473,184.473,184.2238,184.31,1700.0
2020-07-10 11:50:00,192.3,192.33,191.97,191.97,1605.0,184.3196,184.3484,184.0033,184.0033,1605.0
2020-07-10 11:55:00,191.93,192.07,191.83,191.84,2302.0,183.965,184.0992,183.8691,183.8787,2302.0
2020-07-10 12:00:00,191.83,191.98,191.83,191.84,950.0,183.8691,184.0129,183.8691,183.8787,950.0
2020-07-10 12:05:00,191.97,192.06,191.77,191.77,2099.0,184.0033,184.0896,183.8116,183.8116,2099.0
2020-07-10 12:10:00,191.78,191.84,191.75,191.84,1074.0,183.8212,183.8787,183.7924,183.8787,1074.0
2020-07-10 12:15:00,191.85,191.85,191.41,191.43,1200.0,183.8883,183.8883,183.4665,183.4857,1200.0
2020-07-10 12:20:00,191.42,191.46,191.23,191.23,1618.0,183.4761,183.5145,183.294,183.294,1618.0
2020-07-10 12:25:00,191.31,191.32,191.15,191.15,2040.0,183.3707,183.3803,183.2173,183.2173,2040.0
2020-07-10 12:30:00,191.17,191.41,191.16,191.4,2891.0,183.2365,183.4665,183.2269,183.457,2891.0
2020-07-10 12:35:00,191.39,191.42,191.17,191.17,482.0,183.4474,183.4761,183.2365,183.2365,482.0
2020-07-10 12:40:00,191.12,191.24,191.01,191.24,3402.0,183.1886,183.3036,183.0831,183.3036,3402.0
2020-07-10 12:45:00,191.2,191.21,190.99,190.99,732.0,183.2653,183.2748,183.064,183.064,732.0
2020-07-10 12:50:00,190.92,191.07,190.83,191.07,1100.0,182.9969,183.1407,182.9106,183.1407,1100.0
2020-07-10 12:55:00,191.14,191.14,190.98,191.01,1200.0,183.2078,183.2078,183.0544,183.0831,1200.0
2020-07-10 13:00:00,191.0,191.15,190.99,191.15,1315.0,183.0736,183.2173,183.064,183.2173,1315.0
2020-07-10 13:05:00,191.09,191.16,191.09,191.16,300.0,183.1598,183.2269,183.1598,183.2269,300.0
2020-07-10 13:10:00,191.24,191.34,191.2,191.28,1900.0,183.3036,183.3995,183.2653,183.3419,1900.0
2020-07-10 13:15:00,191.25,191.42,191.25,191.37,1500.0,183.3132,183.4761,183.3132,183.4282,1500.0
2020-07-10 13:20:00,191.35,191.58,191.35,191.58,500.0,183.409,183.6295,183.409,183.6295,500.0
2020-07-10 13:25:00,191.63,191.81,191.59,191.76,1200.0,183.6774,183.8499,183.6391,183.802,1200.0
2020-07-10 13:30:00,191.77,191.81,191.54,191.55,1900.0,183.8116,183.8499,183.5912,183.6007,1900.0
2020-07-10 13:35:00,191.54,191.72,191.52,191.72,900.0,183.5912,183.7637,183.572,183.7637,900.0
2020-07-10 13:40:00,191.68,191.74,191.55,191.59,2013.0,183.7253,183.7829,183.6007,183.6391,2013.0
2020-07-10 13:45:00,191.56,191.96,191.56,191.81,2999.0,183.6103,183.9937,183.6103,183.8499,2999.0
2020-07-10 13:50:00,191.81,192.04,191.81,191.89,1205.0,183.8499,184.0704,183.8499,183.9266,1205.0
2020-07-10 13:55:00,191.89,192.0,191.76,191.8,2500.0,183.9266,184.0321,183.802,183.8404,2500.0
2020-07-10 14:00:00,191.78,191.85,191.72,191.85,600.0,183.8212,183.8883,183.7637,183.8883,600.0
2020-07-10 14:05:00,191.84,191.85,191.45,191.45,5109.0,183.8787,183.8883,183.5049,183.5049,5109.0
2020-07-10 14:10:00,191.5,191.55,191.44,191.46,1800.0,183.5528,183.6007,183.4953,183.5145,1800.0
2020-07-10 14:15:00,191.52,191.69,191.52,191.69,4283.0,183.572,183.7349,183.572,183.7349,4283.0
2020-07-10 14:20:00,191.6,191.71,191.57,191.68,1559.0,183.6487,183.7541,183.6199,183.7253,1559.0
2020-07-10 14:25:00,191.67,191.71,191.57,191.71,1276.0,183.7158,183.7541,183.6199,183.7541,1276.0
2020-07-10 14:30:00,191.68,191.68,191.51,191.57,1900.0,183.7253,183.7253,183.5624,183.6199,1900.0
2020-07-10 14:35:00,191.61,191.7,191.54,191.54,1575.0,183.6582,183.7445,183.5912,183.5912,1575.0
2020-07-10 14:40:00,191.86,191.86,191.67,191.78,1280.0,183.8979,183.8979,183.7158,183.8212,1280.0
2020-07-10 14:45:00,191.77,191.93,191.72,191.72,1614.0,183.8116,183.965,183.7637,183.7637,1614.0
2020-07-10 14:50:00,191.79,191.83,191.74,191.83,500.0,183.8308,183.8691,183.7829,183.8691,500.0
2020-07-10 14:55:00,191.86,191.94,191.73,191.89,3593.0,183.8979,183.9746,183.7733,183.9266,3593.0
2020-07-10 15:00:00,191.84,192.11,191.72,192.11,1200.0,183.8787,184.1375,183.7637,184.1375,1200.0
2020-07-10 15:05:00,192.06,192.15,191.99,192.13,1762.0,184.0896,184.1758,184.0225,184.1567,1762.0
2020-07-10 15:10:00,192.13,192.19,192.04,192.19,1200.0,184.1567,184.2142,184.0704,184.2142,1200.0
2020-07-10 15:15:00,192.12,192.16,191.99,192.11,4883.0,184.1471,184.1854,184.0225,184.1375,4883.0
2020-07-10 15:20:00,192.0,192.12,191.99,192.12,3500.0,184.0321,184.1471,184.0225,184.1471,3500.0
2020-07-10 15:25:00,192.12,192.14,192.01,192.09,3800.0,184.1471,184.1663,184.0416,184.1183,3800.0
2020-07-10 15:30:00,192.05,192.32,191.96,192.29,5575.0,184.08,184.3388,183.9937,184.31,5575.0
2020-07-10 15:35:00,192.28,192.37,191.86,192.02,8136.0,184.3004,184.3867,183.8979,184.0512,8136.0
2020-07-10 15:40:00,192.04,192.06,191.56,191.83,5553.0,184.0704,184.0896,183.6103,183.8691,5553.0
2020-07-10 15:45:00,191.89,192.18,191.64,192.18,9050.0,183.9266,184.2046,183.687,184.2046,9050.0
2020-07-10 15:50:00,192.3,192.3,191.77,191.98,12709.0,184.3196,184.3196,183.8116,184.0129,12709.0
2020-07-10 15:55:00,191.96,192.16,191.72,192.14,30866.0,183.9937,184.1854,183.7637,184.1663,30866.0
2020-07-13 09:30:00,192.93,193.27,192.62,193.27,5047.0,184.9235,185.2494,184.6263,185.2494,5047.0
2020-07-13 09:35:00,193.58,194.11,193.24,193.77,1100.0,185.5465,186.0545,185.2206,185.7286,1100.0
2020-07-13 09:40:00,193.79,194.03,193.74,193.74,1050.0,185.7478,185.9778,185.6999,185.6999,1050.0
2020-07-13 09:45:00,193.77,194.98,193.76,194.73,4900.0,185.7286,186.8884,185.719,186.6488,4900.0
2020-07-13 09:50:00,194.87,194.87,193.77,193.77,5300.0,186.783,186.783,185.7286,185.7286,5300.0
2020-07-13 09:55:00,193.72,193.92,192.52,192.52,3401.0,185.6807,185.8724,184.5305,184.5305,3401.0
2020-07-13 10:00:00,192.7,193.4,192.7,193.29,5650.0,184.703,185.374,184.703,185.2685,5650.0
2020-07-13 10:05:00,193.46,193.7,193.29,193.55,2700.0,185.4315,185.6615,185.2685,185.5177,2700.0
2020-07-13 10:10:00,193.68,193.78,193.15,193.17,4090.0,185.6423,185.7382,185.1343,185.1535,4090.0
2020-07-13 10:15:00,193.15,193.29,192.96,193.27,4412.0,185.1343,185.2685,184.9522,185.2494,4412.0
2020-07-13 10:20:00,193.4,193.41,193.05,193.11,3901.0,185.374,185.3835,185.0385,185.096,3901.0
2020-07-13 10:25:00,193.24,193.35,193.07,193.12,2801.0,185.2206,185.326,185.0577,185.1056,2801.0
2020-07-13 10:30:00,193.21,193.52,192.9,193.52,2344.0,185.1918,185.489,184.8947,185.489,2344.0
2020-07-13 10:35:00,193.88,193.91,193.51,193.91,4903.0,185.834,185.8628,185.4794,185.8628,4903.0
2020-07-13 10:40:00,194.0,194.04,193.72,193.73,1604.0,185.9491,185.9874,185.6807,185.6903,1604.0
2020-07-13 10:45:00,193.69,193.77,193.35,193.73,4516.0,185.6519,185.7286,185.326,185.6903,4516.0
2020-07-13 10:50:00,193.64,193.7,193.57,193.57,2425.0,185.604,185.6615,185.5369,185.5369,2425.0
2020-07-13 10:55:00,193.62,193.8,193.49,193.8,2812.0,185.5848,185.7574,185.4602,185.7574,2812.0
2020-07-13 11:00:00,193.89,194.26,193.74,194.09,3502.0,185.8436,186.1983,185.6999,186.0353,3502.0
2020-07-13 11:05:00,194.18,194.31,194.1,194.1,900.0,186.1216,186.2462,186.0449,186.0449,900.0
2020-07-13 11:10:00,194.18,194.34,194.18,194.33,900.0,186.1216,186.275,186.1216,186.2654,900.0
2020-07-13 11:15:00,194.61,194.61,194.45,194.45,1250.0,186.5338,186.5338,186.3804,186.3804,1250.0
2020-07-13 11:20:00,194.4,194.44,194.11,194.19,2700.0,186.3325,186.3708,186.0545,186.1312,2700.0
2020-07-13 11:25:00,194.13,194.19,193.96,193.98,6472.0,186.0737,186.1312,185.9107,185.9299,6472.0
2020-07-13 11:30:00,193.97,193.97,193.56,193.57,3683.0,185.9203,185.9203,185.5273,185.5369,3683.0
2020-07-13 11:35:00,193.59,193.68,193.47,193.55,2100.0,185.5561,185.6423,185.4411,185.5177,2100.0
2020-07-13 11:40:00,193.79,193.84,193.6,193.84,1700.0,185.7478,185.7957,185.5657,185.7957,1700.0
2020-07-13 11:45:00,193.84,193.96,193.74,193.77,2300.0,185.7957,185.9107,185.6999,185.7286,2300.0
2020-07-13 11:50:00,193.85,193.85,193.37,193.5,2788.0,185.8053,185.8053,185.3452,185.4698,2788.0
2020-07-13 11:55:00,193.38,193.5,193.36,193.5,1300.0,185.3548,185.4698,185.3356,185.4698,1300.0
2020-07-13 12:00:00,193.61,193.89,193.61,193.89,1300.0,185.5752,185.8436,185.5752,185.8436,1300.0
2020-07-13 12:05:00,193.89,193.9,193.78,193.87,1107.0,185.8436,185.8532,185.7382,185.8245,1107.0
2020-07-13 12:10:00,193.88,193.88,193.45,193.52,3475.0,185.834,185.834,185.4219,185.489,3475.0
2020-07-13 12:15:00,193.51,193.62,193.5,193.56,2001.0,185.4794,185.5848,185.4698,185.5273,2001.0
2020-07-13 12:20:00,193.63,193.67,193.53,193.64,700.0,185.5944,185.6328,185.4986,185.604,700.0
2020-07-13 12:25:00,193.71,193.78,193.7,193.78,300.0,185.6711,185.7382,185.6615,185.7382,300.0
2020-07-13 12:30:00,193.84,193.95,193.78,193.95,600.0,185.7957,185.9011,185.7382,185.9011,600.0
2020-07-13 12:35:00,193.81,193.81,193.69,193.7,700.0,185.7669,185.7669,185.6519,185.6615,700.0
2020-07-13 12:40:00,193.77,193.77,193.5,193.5,517.0,185.7286,185.7286,185.4698,185.4698,517.0
2020-07-13 12:45:00,193.58,193.61,193.39,193.4,1736.0,185.5465,185.5752,185.3644,185.374,1736.0
2020-07-13 12:50:00,193.43,193.48,193.3,193.3,700.0,185.4027,185.4506,185.2781,185.2781,700.0
2020-07-13 12:55:00,193.35,193.43,193.14,193.15,2042.0,185.326,185.4027,185.1248,185.1343,2042.0
2020-07-13 13:00:00,193.24,193.39,193.23,193.32,1140.0,185.2206,185.3644,185.211,185.2973,1140.0
2020-07-13 13:05:00,193.23,193.3,193.07,193.12,2702.0,185.211,185.2781,185.0577,185.1056,2702.0
2020-07-13 13:10:00,193.12,193.19,192.98,192.99,5302.0,185.1056,185.1727,184.9714,184.981,5302.0
2020-07-13 13:15:00,193.03,193.19,193.0,193.15,2904.0,185.0193,185.1727,184.9906,185.1343,2904.0
2020-07-13 13:20:00,193.13,193.17,192.93,192.93,3785.0,185.1152,185.1535,184.9235,184.9235,3785.0
2020-07-13 13:25:00,193.03,193.08,193.0,193.01,2300.0,185.0193,185.0672,184.9906,185.0001,2300.0
2020-07-13 13:30:00,193.05,193.18,192.97,193.03,1930.0,185.0385,185.1631,184.9618,185.0193,1930.0
2020-07-13 13:35:00,193.05,193.37,193.0,193.24,3607.0,185.0385,185.3452,184.9906,185.2206,3607.0
2020-07-13 13:40:00,193.17,193.22,192.99,193.03,1600.0,185.1535,185.2014,184.981,185.0193,1600.0
2020-07-13 13:45:00,193.01,193.03,192.78,193.02,2850.0,185.0001,185.0193,184.7797,185.0097,2850.0
2020-07-13 13:50:00,192.95,193.26,192.92,193.26,1411.0,184.9426,185.2398,184.9139,185.2398,1411.0
2020-07-13 13:55:00,193.38,193.43,193.24,193.43,600.0,185.3548,185.4027,185.2206,185.4027,600.0
2020-07-13 14:00:00,193.44,193.55,193.06,193.06,1975.0,185.4123,185.5177,185.0481,185.0481,1975.0
2020-07-13 14:05:00,193.06,193.2,192.56,192.67,6801.0,185.0481,185.1823,184.5688,184.6743,6801.0
2020-07-13 14:10:00,192.73,192.84,192.52,192.8,5500.0,184.7318,184.8372,184.5305,184.7989,5500.0
2020-07-13 14:15:00,192.72,192.75,192.54,192.6,3984.0,184.7222,184.7509,184.5497,184.6072,3984.0
2020-07-13 14:20:00,192.61,192.61,192.06,192.22,5574.0,184.6167,184.6167,184.0896,184.2429,5574.0
2020-07-13 14:25:00,192.1,192.3,191.87,191.94,10110.0,184.1279,184.3196,183.9075,183.9746,10110.0
2020-07-13 14:30:00,191.99,192.18,191.4,191.56,9600.0,184.0225,184.2046,183.457,183.6103,9600.0
2020-07-13 14:35:00,191.5,191.71,191.33,191.71,4902.0,183.5528,183.7541,183.3899,183.7541,4902.0
2020-07-13 14:40:00,191.87,192.0,191.75,191.81,3555.0,183.9075,184.0321,183.7924,183.8499,3555.0
2020-07-13 14:45:00,191.84,191.93,191.57,191.9,3200.0,183.8787,183.965,183.6199,183.9362,3200.0
2020-07-13 14:50:00,191.82,192.0,191.72,191.99,1900.0,183.8595,184.0321,183.7637,184.0225,1900.0
2020-07-13 14:55:00,192.06,192.09,191.6,191.67,3700.0,184.0896,184.1183,183.6487,183.7158,3700.0
2020-07-13 15:00:00,191.59,191.7,191.07,191.08,3501.0,183.6391,183.7445,183.1407,183.1502,3501.0
2020-07-13 15:05:00,191.1,191.1,190.08,190.18,4600.0,183.1694,183.1694,182.1917,182.2876,4600.0
2020-07-13 15:10:00,190.22,190.33,189.98,190.33,3541.0,182.3259,182.4314,182.0959,182.4314,3541.0
2020-07-13 15:15:00,190.03,190.15,189.5,189.5,5589.0,182.1438,182.2588,181.6358,181.6358,5589.0
2020-07-13 15:20:00,189.54,189.77,189.19,189.22,5119.0,181.6742,181.8946,181.3387,181.3674,5119.0
2020-07-13 15:25:00,189.12,189.41,189.01,189.31,7840.0,181.2716,181.5495,181.1661,181.4537,7840.0
2020-07-13 15:30:00,189.29,189.29,187.78,187.78,6888.0,181.4345,181.4345,179.9872,179.9872,6888.0
2020-07-13 15:35:00,187.9,188.17,187.7,187.8,13785.0,180.1022,180.361,179.9105,180.0064,13785.0
2020-07-13 15:40:00,187.85,188.82,187.83,188.57,13410.0,180.0543,180.984,180.0351,180.7444,13410.0
2020-07-13 15:45:00,188.58,188.72,187.71,187.76,10465.0,180.754,180.8882,179.9201,179.968,10465.0
2020-07-13 15:50:00,187.45,188.27,187.22,187.71,16625.0,179.6709,180.4569,179.4504,179.9201,16625.0
2020-07-13 15:55:00,187.75,188.4,187.69,188.04,41017.0,179.9584,180.5815,179.9009,180.2364,41017.0
2020-07-14 09:30:00,187.91,189.65,187.57,189.26,13422.0,180.1118,181.7796,179.7859,181.4058,13422.0
2020-07-14 09:35:00,189.25,189.83,189.25,189.83,800.0,181.3962,181.9521,181.3962,181.9521,800.0
2020-07-14 09:40:00,190.11,190.11,189.98,189.99,700.0,182.2205,182.2205,182.0959,182.1055,700.0
2020-07-14 09:45:00,189.92,190.67,189.02,189.25,3596.0,182.0384,182.7573,181.1757,181.3962,3596.0
2020-07-14 09:50:00,188.97,188.97,187.53,187.92,2363.0,181.1278,181.1278,179.7476,180.1214,2363.0
2020-07-14 09:55:00,187.48,188.68,187.48,188.65,3255.0,179.6996,180.8498,179.6996,180.8211,3255.0
2020-07-14 10:00:00,189.05,189.23,188.17,188.42,3726.0,181.2045,181.377,180.361,180.6006,3726.0
2020-07-14 10:05:00,188.34,188.96,188.34,188.89,1615.0,180.524,181.1182,180.524,181.0511,1615.0
2020-07-14 10:10:00,188.92,189.21,188.04,188.43,9093.0,181.0799,181.3578,180.2364,180.6102,9093.0
2020-07-14 10:15:00,188.16,188.3,187.46,187.66,7619.0,180.3514,180.4856,179.6805,179.8722,7619.0
2020-07-14 10:20:00,187.73,187.96,187.44,187.83,9527.0,179.9393,180.1597,179.6613,180.0351,9527.0
2020-07-14 10:25:00,187.83,188.48,187.81,188.48,2404.0,180.0351,180.6581,180.0159,180.6581,2404.0
2020-07-14 10:30:00,188.65,189.36,188.5,189.36,3900.0,180.8211,181.5016,180.6773,181.5016,3900.0
2020-07-14 10:35:00,189.31,189.58,188.85,188.85,1600.0,181.4537,181.7125,181.0128,181.0128,1600.0
2020-07-14 10:40:00,189.71,189.79,189.46,189.58,900.0,181.8371,181.9138,181.5975,181.7125,900.0
2020-07-14 10:45:00,189.56,190.07,189.39,189.89,902.0,181.6933,182.1822,181.5304,182.0096,902.0
2020-07-14 10:50:00,190.0,190.39,190.0,190.39,500.0,182.1151,182.4889,182.1151,182.4889,500.0
2020-07-14 10:55:00,190.01,190.18,189.91,190.01,6311.0,182.1246,182.2876,182.0288,182.1246,6311.0
2020-07-14 11:00:00,190.08,190.72,189.86,190.35,3900.0,182.1917,182.8052,181.9809,182.4505,3900.0
2020-07-14 11:05:00,190.48,190.65,189.69,190.65,2700.0,182.5751,182.7381,181.8179,182.7381,2700.0
2020-07-14 11:10:00,190.66,191.14,190.66,190.84,2780.0,182.7477,183.2078,182.7477,182.9202,2780.0
2020-07-14 11:15:00,190.97,191.02,190.84,191.02,502.0,183.0448,183.0927,182.9202,183.0927,502.0
2020-07-14 11:20:00,191.4,191.4,191.03,191.11,2744.0,183.457,183.457,183.1023,183.179,2744.0
2020-07-14 11:25:00,191.22,191.22,190.73,191.03,1000.0,183.2844,183.2844,182.8148,183.1023,1000.0
2020-07-14 11:30:00,191.03,191.46,190.84,191.46,800.0,183.1023,183.5145,182.9202,183.5145,800.0
2020-07-14 11:35:00,191.26,191.6,191.26,191.6,2948.0,183.3228,183.6487,183.3228,183.6487,2948.0
2020-07-14 11:40:00,191.47,191.77,191.46,191.66,1475.0,183.5241,183.8116,183.5145,183.7062,1475.0
2020-07-14 11:45:00,191.75,191.75,191.39,191.56,2966.0,183.7924,183.7924,183.4474,183.6103,2966.0
2020-07-14 11:50:00,191.49,191.68,191.42,191.42,4103.0,183.5432,183.7253,183.4761,183.4761,4103.0
2020-07-14 11:55:00,191.36,191.61,191.31,191.61,1805.0,183.4186,183.6582,183.3707,183.6582,1805.0
2020-07-14 12:00:00,191.55,191.78,191.55,191.78,1037.0,183.6007,183.8212,183.6007,183.8212,1037.0
2020-07-14 12:05:00,191.73,191.76,191.34,191.37,2582.0,183.7733,183.802,183.3995,183.4282,2582.0
2020-07-14 12:10:00,191.46,191.53,191.22,191.22,1206.0,183.5145,183.5816,183.2844,183.2844,1206.0
2020-07-14 12:15:00,191.25,191.97,191.25,191.91,1913.0,183.3132,184.0033,183.3132,183.9458,1913.0
2020-07-14 12:20:00,191.83,192.16,191.83,192.03,5800.0,183.8691,184.1854,183.8691,184.0608,5800.0
2020-07-14 12:25:00,191.99,192.21,191.74,191.74,2800.0,184.0225,184.2333,183.7829,183.7829,2800.0
2020-07-14 12:30:00,191.77,191.89,191.62,191.7,2360.0,183.8116,183.9266,183.6678,183.7445,2360.0
2020-07-14 12:35:00,191.63,191.78,191.63,191.67,1119.0,183.6774,183.8212,183.6774,183.7158,1119.0
2020-07-14 12:40:00,191.74,191.74,191.38,191.39,800.0,183.7829,183.7829,183.4378,183.4474,800.0
2020-07-14 12:45:00,191.42,191.75,191.4,191.74,2402.0,183.4761,183.7924,183.457,183.7829,2402.0
2020-07-14 12:50:00,191.75,191.79,191.58,191.61,4892.0,183.7924,183.8308,183.6295,183.6582,4892.0
2020-07-14 12:55:00,191.69,191.82,191.69,191.72,1603.0,183.7349,183.8595,183.7349,183.7637,1603.0
2020-07-14 13:00:00,191.65,191.7,191.39,191.45,4915.0,183.6966,183.7445,183.4474,183.5049,4915.0
2020-07-14 13:05:00,191.43,191.66,191.27,191.27,2070.0,183.4857,183.7062,183.3324,183.3324,2070.0
2020-07-14 13:10:00,191.33,191.85,191.33,191.82,2080.0,183.3899,183.8883,183.3899,183.8595,2080.0
2020-07-14 13:15:00,191.81,191.88,191.71,191.78,1445.0,183.8499,183.917,183.7541,183.8212,1445.0
2020-07-14 13:20:00,191.9,192.1,191.81,192.1,2200.0,183.9362,184.1279,183.8499,184.1279,2200.0
2020-07-14 13:25:00,192.0,192.36,192.0,192.14,1931.0,184.0321,184.3771,184.0321,184.1663,1931.0
2020-07-14 13:30:00,192.15,192.43,192.14,192.32,1897.0,184.1758,184.4442,184.1663,184.3388,1897.0
2020-07-14 13:35:00,192.31,192.5,192.3,192.36,1800.0,184.3292,184.5113,184.3196,184.3771,1800.0
2020-07-14 13:40:00,192.3,192.71,192.3,192.71,2434.0,184.3196,184.7126,184.3196,184.7126,2434.0
2020-07-14 13:45:00,192.58,192.83,192.58,192.83,1520.0,184.588,184.8276,184.588,184.8276,1520.0
2020-07-14 13:50:00,192.77,192.85,192.65,192.85,1596.0,184.7701,184.8468,184.6551,184.8468,1596.0
2020-07-14 13:55:00,192.83,192.91,192.1,192.21,2300.0,184.8276,184.9043,184.1279,184.2333,2300.0
2020-07-14 14:00:00,192.47,192.75,192.46,192.74,1141.0,184.4826,184.7509,184.473,184.7414,1141.0
2020-07-14 14:05:00,192.67,192.67,192.33,192.45,1313.0,184.6743,184.6743,184.3484,184.4634,1313.0
2020-07-14 14:10:00,192.52,192.56,192.42,192.56,491.0,184.5305,184.5688,184.4346,184.5688,491.0
2020-07-14 14:15:00,192.75,193.48,192.75,193.19,1599.0,184.7509,185.4506,184.7509,185.1727,1599.0
2020-07-14 14:20:00,193.16,193.51,193.16,193.3,2548.0,185.1439,185.4794,185.1439,185.2781,2548.0
2020-07-14 14:25:00,193.22,193.31,193.15,193.31,949.0,185.2014,185.2877,185.1343,185.2877,949.0
2020-07-14 14:30:00,193.39,193.41,193.19,193.27,1149.0,185.3644,185.3835,185.1727,185.2494,1149.0
2020-07-14 14:35:00,193.15,193.15,192.88,193.07,800.0,185.1343,185.1343,184.8755,185.0577,800.0
2020-07-14 14:40:00,193.04,193.2,192.99,192.99,2289.0,185.0289,185.1823,184.981,184.981,2289.0
2020-07-14 14:45:00,193.02,193.37,192.99,193.05,6616.0,185.0097,185.3452,184.981,185.0385,6616.0
2020-07-14 14:50:00,192.99,193.08,192.9,193.08,1000.0,184.981,185.0672,184.8947,185.0672,1000.0
2020-07-14 14:55:00,193.01,193.66,193.01,193.63,3402.0,185.0001,185.6232,185.0001,185.5944,3402.0
2020-07-14 15:00:00,193.69,193.74,192.34,192.34,3667.0,185.6519,185.6999,184.358,184.358,3667.0
2020-07-14 15:05:00,192.33,192.77,192.19,192.7,2938.0,184.3484,184.7701,184.2142,184.703,2938.0
2020-07-14 15:10:00,192.61,192.66,192.37,192.37,900.0,184.6167,184.6647,184.3867,184.3867,900.0
2020-07-14 15:15:00,192.31,192.43,192.24,192.31,2400.0,184.3292,184.4442,184.2621,184.3292,2400.0
2020-07-14 15:20:00,192.35,193.29,192.35,193.15,2555.0,184.3675,185.2685,184.3675,185.1343,2555.0
2020-07-14 15:25:00,193.07,193.23,192.81,192.89,2200.0,185.0577,185.211,184.8084,184.8851,2200.0
2020-07-14 15:30:00,192.92,193.15,192.87,193.05,3021.0,184.9139,185.1343,184.866,185.0385,3021.0
2020-07-14 15:35:00,193.02,193.69,192.97,193.6,12770.0,185.0097,185.6519,184.9618,185.5657,12770.0
2020-07-14 15:40:00,193.59,194.54,193.59,194.52,29857.0,185.5561,186.4667,185.5561,186.4475,29857.0
2020-07-14 15:45:00,194.44,194.53,193.87,194.25,12064.0,186.3708,186.4571,185.8245,186.1887,12064.0
2020-07-14 15:50:00,194.76,195.5,194.32,195.44,36280.0,186.6775,187.3868,186.2558,187.3293,36280.0
2020-07-14 15:55:00,195.4,195.4,194.64,195.13,48470.0,187.291,187.291,186.5625,187.0322,48470.0
2020-07-15 09:30:00,196.98,197.65,196.68,197.02,19335.0,188.8054,189.4476,188.5178,188.8437,19335.0
2020-07-15 09:35:00,196.22,196.34,194.86,194.99,5672.0,188.0769,188.192,186.7734,186.898,5672.0
2020-07-15 09:40:00,195.3,195.59,195.3,195.59,400.0,187.1951,187.4731,187.1951,187.4731,400.0
2020-07-15 09:45:00,195.94,195.94,195.13,195.33,2604.0,187.8086,187.8086,187.0322,187.2239,2604.0
2020-07-15 09:50:00,195.24,195.57,195.03,195.4,3825.0,187.1376,187.4539,186.9363,187.291,3825.0
2020-07-15 09:55:00,195.57,195.98,195.2,195.37,3976.0,187.4539,187.8469,187.0993,187.2622,3976.0
2020-07-15 10:00:00,195.61,195.87,195.22,195.73,2800.0,187.4923,187.7415,187.1184,187.6073,2800.0
2020-07-15 10:05:00,195.79,196.49,195.79,196.27,1500.0,187.6648,188.3357,187.6648,188.1249,1500.0
2020-07-15 10:10:00,196.22,196.47,195.79,196.47,4093.0,188.0769,188.3166,187.6648,188.3166,4093.0
2020-07-15 10:15:00,196.36,196.87,196.34,196.87,2511.0,188.2111,188.7,188.192,188.7,2511.0
2020-07-15 10:20:00,197.05,197.34,196.8,196.98,2581.0,188.8725,189.1505,188.6329,188.8054,2581.0
2020-07-15 10:25:00,197.0,197.06,196.81,197.05,2100.0,188.8246,188.8821,188.6425,188.8725,2100.0
2020-07-15 10:30:00,197.0,197.11,196.89,197.11,912.0,188.8246,188.93,188.7191,188.93,912.0
2020-07-15 10:35:00,197.19,197.52,197.14,197.52,1100.0,189.0067,189.323,188.9588,189.323,1100.0
2020-07-15 10:40:00,197.52,197.55,197.16,197.2,2500.0,189.323,189.3517,188.9779,189.0163,2500.0
2020-07-15 10:45:00,197.31,197.64,197.18,197.64,1100.0,189.1217,189.438,188.9971,189.438,1100.0
2020-07-15 10:50:00,197.66,197.74,197.48,197.74,2938.0,189.4572,189.5339,189.2846,189.5339,2938.0
2020-07-15 10:55:00,197.68,197.69,196.92,196.92,2894.0,189.4763,189.4859,188.7479,188.7479,2894.0
2020-07-15 11:00:00,197.06,197.28,196.73,197.05,2772.0,188.8821,189.0929,188.5658,188.8725,2772.0
2020-07-15 11:05:00,197.16,197.48,196.95,197.48,4244.0,188.9779,189.2846,188.7766,189.2846,4244.0
2020-07-15 11:10:00,197.5,197.8,197.5,197.73,1200.0,189.3038,189.5914,189.3038,189.5243,1200.0
2020-07-15 11:15:00,197.87,198.0,197.66,198.0,4696.0,189.6585,189.7831,189.4572,189.7831,4696.0
2020-07-15 11:20:00,197.98,198.13,197.77,198.13,1600.0,189.7639,189.9077,189.5626,189.9077,1600.0
2020-07-15 11:25:00,198.24,198.44,198.18,198.31,4197.0,190.0131,190.2048,189.9556,190.0802,4197.0
2020-07-15 11:30:00,198.23,198.23,197.76,197.76,1600.0,190.0035,190.0035,189.553,189.553,1600.0
2020-07-15 11:35:00,197.54,197.66,197.0,197.0,1750.0,189.3422,189.4572,188.8246,188.8246,1750.0
2020-07-15 11:40:00,196.88,197.31,196.66,196.9,1700.0,188.7095,189.1217,188.4987,188.7287,1700.0
2020-07-15 11:45:00,196.51,196.83,196.48,196.62,1700.0,188.3549,188.6616,188.3261,188.4603,1700.0
2020-07-15 11:50:00,196.95,197.04,196.72,196.72,1200.0,188.7766,188.8629,188.5562,188.5562,1200.0
2020-07-15 11:55:00,197.01,197.15,196.73,196.73,3580.0,188.8342,188.9683,188.5658,188.5658,3580.0
2020-07-15 12:00:00,196.93,196.94,196.55,196.56,1903.0,188.7575,188.7671,188.3932,188.4028,1903.0
2020-07-15 12:05:00,196.65,197.34,196.58,197.15,5415.0,188.4891,189.1505,188.422,188.9683,5415.0
2020-07-15 12:10:00,196.71,197.34,196.71,197.34,2913.0,188.5466,189.1505,188.5466,189.1505,2913.0
2020-07-15 12:15:00,197.27,197.35,197.13,197.35,1973.0,189.0834,189.16,188.9492,189.16,1973.0
2020-07-15 12:20:00,197.31,197.7,197.31,197.55,2500.0,189.1217,189.4955,189.1217,189.3517,2500.0
2020-07-15 12:25:00,197.47,197.77,197.47,197.65,1100.0,189.2751,189.5626,189.2751,189.4476,1100.0
2020-07-15 12:30:00,197.56,197.62,196.83,196.99,2151.0,189.3613,189.4188,188.6616,188.815,2151.0
2020-07-15 12:35:00,197.01,197.29,196.92,197.02,1576.0,188.8342,189.1025,188.7479,188.8437,1576.0
2020-07-15 12:40:00,197.11,197.17,197.04,197.12,970.0,188.93,188.9875,188.8629,188.9396,970.0
2020-07-15 12:45:00,197.05,197.55,197.0,197.54,8524.0,188.8725,189.3517,188.8246,189.3422,8524.0
2020-07-15 12:50:00,197.35,197.8,197.35,197.74,1419.0,189.16,189.5914,189.16,189.5339,1419.0
2020-07-15 12:55:00,197.67,197.68,197.5,197.68,1956.0,189.4668,189.4763,189.3038,189.4763,1956.0
2020-07-15 13:00:00,197.69,197.71,197.37,197.37,1481.0,189.4859,189.5051,189.1792,189.1792,1481.0
2020-07-15 13:05:00,197.3,197.76,197.3,197.76,1701.0,189.1121,189.553,189.1121,189.553,1701.0
2020-07-15 13:10:00,197.75,197.84,197.54,197.63,500.0,189.5434,189.6297,189.3422,189.4284,500.0
2020-07-15 13:15:00,197.61,197.61,197.47,197.57,900.0,189.4093,189.4093,189.2751,189.3709,900.0
2020-07-15 13:20:00,197.55,197.58,197.4,197.4,1306.0,189.3517,189.3805,189.208,189.208,1306.0
2020-07-15 13:25:00,197.18,197.46,196.98,197.46,2842.0,188.9971,189.2655,188.8054,189.2655,2842.0
2020-07-15 13:30:00,197.5,197.68,197.47,197.64,1500.0,189.3038,189.4763,189.2751,189.438,1500.0
2020-07-15 13:35:00,197.6,197.97,197.6,197.84,2871.0,189.3997,189.7543,189.3997,189.6297,2871.0
2020-07-15 13:40:00,197.83,197.83,197.55,197.73,2013.0,189.6201,189.6201,189.3517,189.5243,2013.0
2020-07-15 13:45:00,197.92,197.93,197.55,197.55,1400.0,189.7064,189.716,189.3517,189.3517,1400.0
2020-07-15 13:50:00,197.57,197.6,197.38,197.44,2100.0,189.3709,189.3997,189.1888,189.2463,2100.0
2020-07-15 13:55:00,197.42,197.55,197.32,197.4,4400.0,189.2271,189.3517,189.1313,189.208,4400.0
2020-07-15 14:00:00,197.39,198.22,197.3,198.22,3846.0,189.1984,189.9939,189.1121,189.9939,3846.0
2020-07-15 14:05:00,198.13,198.2,197.9,197.97,1803.0,189.9077,189.9748,189.6872,189.7543,1803.0
2020-07-15 14:10:00,198.06,198.19,198.03,198.14,2130.0,189.8406,189.9652,189.8118,189.9173,2130.0
2020-07-15 14:15:00,198.21,198.38,197.93,198.23,3200.0,189.9844,190.1473,189.716,190.0035,3200.0
2020-07-15 14:20:00,198.17,198.27,197.98,197.99,7990.0,189.946,190.0419,189.7639,189.7735,7990.0
2020-07-15 14:25:00,197.99,198.23,197.84,198.04,2815.0,189.7735,190.0035,189.6297,189.8214,2815.0
2020-07-15 14:30:00,198.04,198.26,198.0,198.09,3600.0,189.8214,190.0323,189.7831,189.8693,3600.0
2020-07-15 14:35:00,198.08,198.09,197.88,197.88,1350.0,189.8597,189.8693,189.668,189.668,1350.0
2020-07-15 14:40:00,197.95,197.97,197.58,197.58,1500.0,189.7351,189.7543,189.3805,189.3805,1500.0
2020-07-15 14:45:00,197.59,197.63,197.33,197.33,2225.0,189.3901,189.4284,189.1409,189.1409,2225.0
2020-07-15 14:50:00,197.32,197.43,197.13,197.17,2305.0,189.1313,189.2367,188.9492,188.9875,2305.0
2020-07-15 14:55:00,197.09,197.52,197.07,197.43,2400.0,188.9108,189.323,188.8917,189.2367,2400.0
2020-07-15 15:00:00,197.38,197.58,197.23,197.29,3770.0,189.1888,189.3805,189.045,189.1025,3770.0
2020-07-15 15:05:00,197.15,197.29,197.01,197.2,2117.0,188.9683,189.1025,188.8342,189.0163,2117.0
2020-07-15 15:10:00,197.17,197.22,196.86,197.01,2883.0,188.9875,189.0354,188.6904,188.8342,2883.0
2020-07-15 15:15:00,197.03,197.31,196.84,197.16,7318.0,188.8533,189.1217,188.6712,188.9779,7318.0
2020-07-15 15:20:00,197.12,197.27,196.94,196.96,4031.0,188.9396,189.0834,188.7671,188.7862,4031.0
2020-07-15 15:25:00,197.0,197.34,196.81,197.31,4404.0,188.8246,189.1505,188.6425,189.1217,4404.0
2020-07-15 15:30:00,197.4,197.64,197.22,197.42,8420.0,189.208,189.438,189.0354,189.2271,8420.0
2020-07-15 15:35:00,197.37,197.44,197.27,197.32,5878.0,189.1792,189.2463,189.0834,189.1313,5878.0
2020-07-15 15:40:00,197.28,197.5,197.15,197.3,7019.0,189.0929,189.3038,188.9683,189.1121,7019.0
2020-07-15 15:45:00,197.34,198.0,197.25,197.88,12616.0,189.1505,189.7831,189.0642,189.668,12616.0
2020-07-15 15:50:00,197.52,197.61,197.22,197.35,17152.0,189.323,189.4093,189.0354,189.16,17152.0
2020-07-15 15:55:00,197.3,197.71,197.28,197.55,48599.0,189.1121,189.5051,189.0929,189.3517,48599.0
2020-07-16 09:30:00,196.84,196.84,195.76,196.38,6875.0,188.6712,188.6712,187.636,188.2303,6875.0
2020-07-16 09:35:00,196.47,196.8,196.41,196.41,1533.0,188.3166,188.6329,188.2591,188.2591,1533.0
2020-07-16 09:40:00,196.33,196.86,196.33,196.52,1797.0,188.1824,188.6904,188.1824,188.3645,1797.0
2020-07-16 09:45:00,196.71,196.84,196.57,196.57,9100.0,188.5466,188.6712,188.4124,188.4124,9100.0
2020-07-16 09:50:00,196.69,196.89,195.99,196.03,2648.0,188.5274,188.7191,187.8565,187.8948,2648.0
2020-07-16 09:55:00,196.34,196.36,196.06,196.16,800.0,188.192,188.2111,187.9236,188.0194,800.0
2020-07-16 10:00:00,195.67,195.75,195.46,195.64,1200.0,187.5498,187.6264,187.3485,187.521,1200.0
2020-07-16 10:05:00,195.63,195.72,195.55,195.55,400.0,187.5114,187.5977,187.4347,187.4347,400.0
2020-07-16 10:10:00,195.86,195.92,195.56,195.7,2402.0,187.7319,187.7894,187.4443,187.5785,2402.0
2020-07-16 10:15:00,196.02,196.02,196.02,196.02,100.0,187.8852,187.8852,187.8852,187.8852,100.0
2020-07-16 10:20:00,196.56,196.57,196.01,196.01,2027.0,188.4028,188.4124,187.8757,187.8757,2027.0
2020-07-16 10:25:00,195.88,195.96,195.75,195.89,638.0,187.751,187.8277,187.6264,187.7606,638.0
2020-07-16 10:30:00,196.13,196.13,195.73,195.98,2100.0,187.9907,187.9907,187.6073,187.8469,2100.0
2020-07-16 10:35:00,195.73,195.77,195.24,195.26,3900.0,187.6073,187.6456,187.1376,187.1568,3900.0
2020-07-16 10:40:00,195.32,195.48,195.24,195.33,17626.0,187.2143,187.3676,187.1376,187.2239,17626.0
2020-07-16 10:45:00,195.13,195.29,194.8,194.95,3202.0,187.0322,187.1855,186.7159,186.8596,3202.0
2020-07-16 10:50:00,194.9,195.0,194.48,194.49,1767.0,186.8117,186.9076,186.4091,186.4187,1767.0
2020-07-16 10:55:00,194.52,194.61,193.71,193.86,5323.0,186.4475,186.5338,185.6711,185.8149,5323.0
2020-07-16 11:00:00,193.79,193.83,193.48,193.52,2780.0,185.7478,185.7861,185.4506,185.489,2780.0
2020-07-16 11:05:00,193.48,193.79,193.16,193.79,2602.0,185.4506,185.7478,185.1439,185.7478,2602.0
2020-07-16 11:10:00,193.95,194.32,193.6,193.69,2743.0,185.9011,186.2558,185.5657,185.6519,2743.0
2020-07-16 11:15:00,193.79,193.79,192.99,193.17,2901.0,185.7478,185.7478,184.981,185.1535,2901.0
2020-07-16 11:20:00,193.08,193.6,193.07,193.55,1104.0,185.0672,185.5657,185.0577,185.5177,1104.0
2020-07-16 11:25:00,193.5,193.64,193.29,193.47,2100.0,185.4698,185.604,185.2685,185.4411,2100.0
2020-07-16 11:30:00,193.27,193.28,193.14,193.23,800.0,185.2494,185.2589,185.1248,185.211,800.0
2020-07-16 11:35:00,193.28,193.33,193.16,193.26,1211.0,185.2589,185.3069,185.1439,185.2398,1211.0
2020-07-16 11:40:00,193.54,193.57,193.46,193.57,700.0,185.5082,185.5369,185.4315,185.5369,700.0
2020-07-16 11:45:00,193.65,193.65,193.31,193.31,1104.0,185.6136,185.6136,185.2877,185.2877,1104.0
2020-07-16 11:50:00,193.51,193.55,193.46,193.47,800.0,185.4794,185.5177,185.4315,185.4411,800.0
2020-07-16 11:55:00,193.44,193.79,193.44,193.79,1342.0,185.4123,185.7478,185.4123,185.7478,1342.0
2020-07-16 12:00:00,193.86,193.94,193.65,193.83,2489.0,185.8149,185.8916,185.6136,185.7861,2489.0
2020-07-16 12:05:00,193.7,193.78,193.35,193.69,2000.0,185.6615,185.7382,185.326,185.6519,2000.0
2020-07-16 12:10:00,193.56,193.61,193.41,193.57,700.0,185.5273,185.5752,185.3835,185.5369,700.0
2020-07-16 12:15:00,193.58,193.79,193.58,193.74,1070.0,185.5465,185.7478,185.5465,185.6999,1070.0
2020-07-16 12:20:00,193.68,193.82,193.68,193.7,600.0,185.6423,185.7765,185.6423,185.6615,600.0
2020-07-16 12:25:00,193.85,193.95,193.81,193.91,841.0,185.8053,185.9011,185.7669,185.8628,841.0
2020-07-16 12:30:00,193.94,194.12,193.94,194.12,2400.0,185.8916,186.0641,185.8916,186.0641,2400.0
2020-07-16 12:35:00,194.25,194.25,194.15,194.17,2700.0,186.1887,186.1887,186.0928,186.112,2700.0
2020-07-16 12:40:00,194.15,194.29,194.15,194.29,900.0,186.0928,186.227,186.0928,186.227,900.0
2020-07-16 12:45:00,194.37,194.39,194.13,194.13,1688.0,186.3037,186.3229,186.0737,186.0737,1688.0
2020-07-16 12:50:00,194.05,194.29,194.05,194.29,1271.0,185.997,186.227,185.997,186.227,1271.0
2020-07-16 12:55:00,194.27,194.27,194.14,194.18,700.0,186.2079,186.2079,186.0833,186.1216,700.0
2020-07-16 13:00:00,194.1,194.42,194.1,194.4,3723.0,186.0449,186.3516,186.0449,186.3325,3723.0
2020-07-16 13:05:00,194.52,194.67,194.52,194.56,826.0,186.4475,186.5913,186.4475,186.4858,826.0
2020-07-16 13:10:00,194.61,194.89,194.61,194.87,3500.0,186.5338,186.8021,186.5338,186.783,3500.0
2020-07-16 13:15:00,195.01,195.2,195.0,195.03,843.0,186.9172,187.0993,186.9076,186.9363,843.0
2020-07-16 13:20:00,195.09,195.11,195.01,195.05,700.0,186.9938,187.013,186.9172,186.9555,700.0
2020-07-16 13:25:00,194.9,195.17,194.86,195.16,1965.0,186.8117,187.0705,186.7734,187.0609,1965.0
2020-07-16 13:30:00,194.99,195.01,194.65,194.65,951.0,186.898,186.9172,186.5721,186.5721,951.0
2020-07-16 13:35:00,194.73,194.91,194.7,194.76,1953.0,186.6488,186.8213,186.62,186.6775,1953.0
2020-07-16 13:40:00,194.84,194.85,194.52,194.52,300.0,186.7542,186.7638,186.4475,186.4475,300.0
2020-07-16 13:45:00,194.63,194.88,194.51,194.71,2000.0,186.5529,186.7925,186.4379,186.6296,2000.0
2020-07-16 13:50:00,194.83,194.97,194.83,194.97,523.0,186.7446,186.8788,186.7446,186.8788,523.0
2020-07-16 13:55:00,195.0,195.02,194.86,194.87,1028.0,186.9076,186.9267,186.7734,186.783,1028.0
2020-07-16 14:00:00,194.82,195.1,194.82,195.1,700.0,186.735,187.0034,186.735,187.0034,700.0
2020-07-16 14:05:00,195.13,195.32,195.13,195.32,804.0,187.0322,187.2143,187.0322,187.2143,804.0
2020-07-16 14:10:00,195.3,195.31,195.2,195.28,858.0,187.1951,187.2047,187.0993,187.1759,858.0
2020-07-16 14:15:00,195.41,195.51,195.36,195.51,1002.0,187.3006,187.3964,187.2526,187.3964,1002.0
2020-07-16 14:20:00,195.41,195.61,195.41,195.58,1211.0,187.3006,187.4923,187.3006,187.4635,1211.0
2020-07-16 14:25:00,195.55,195.56,195.54,195.56,300.0,187.4347,187.4443,187.4252,187.4443,300.0
2020-07-16 14:30:00,195.58,195.7,195.53,195.58,800.0,187.4635,187.5785,187.4156,187.4635,800.0
2020-07-16 14:35:00,195.59,195.62,195.54,195.6,1707.0,187.4731,187.5018,187.4252,187.4827,1707.0
2020-07-16 14:40:00,195.61,195.78,195.55,195.63,2199.0,187.4923,187.6552,187.4347,187.5114,2199.0
2020-07-16 14:45:00,195.55,195.59,195.24,195.24,2686.0,187.4347,187.4731,187.1376,187.1376,2686.0
2020-07-16 14:50:00,195.28,195.38,195.26,195.38,900.0,187.1759,187.2718,187.1568,187.2718,900.0
2020-07-16 14:55:00,195.24,195.27,194.89,194.96,2289.0,187.1376,187.1664,186.8021,186.8692,2289.0
2020-07-16 15:00:00,194.97,195.32,194.97,195.32,1596.0,186.8788,187.2143,186.8788,187.2143,1596.0
2020-07-16 15:05:00,195.29,195.39,195.29,195.33,903.0,187.1855,187.2814,187.1855,187.2239,903.0
2020-07-16 15:10:00,195.22,195.38,195.22,195.37,1071.0,187.1184,187.2718,187.1184,187.2622,1071.0
2020-07-16 15:15:00,195.34,195.79,195.34,195.55,3264.0,187.2335,187.6648,187.2335,187.4347,3264.0
2020-07-16 15:20:00,195.5,195.53,195.43,195.5,2060.0,187.3868,187.4156,187.3197,187.3868,2060.0
2020-07-16 15:25:00,195.32,195.65,195.32,195.65,1600.0,187.2143,187.5306,187.2143,187.5306,1600.0
2020-07-16 15:30:00,195.67,195.75,195.67,195.72,824.0,187.5498,187.6264,187.5498,187.5977,824.0
2020-07-16 15:35:00,195.65,195.94,195.48,195.82,6600.0,187.5306,187.8086,187.3676,187.6935,6600.0
2020-07-16 15:40:00,195.85,195.86,195.4,195.4,2551.0,187.7223,187.7319,187.291,187.291,2551.0
2020-07-16 15:45:00,195.49,195.49,195.33,195.42,4989.0,187.3772,187.3772,187.2239,187.3101,4989.0
2020-07-16 15:50:00,195.25,195.42,195.16,195.4,6924.0,187.1472,187.3101,187.0609,187.291,6924.0
2020-07-16 15:55:00,195.41,195.92,195.39,195.8,32700.0,187.3006,187.7894,187.2814,187.6744,32700.0
2020-07-17 09:30:00,197.22,197.63,196.88,197.58,34073.0,189.0354,189.4284,188.7095,189.3805,34073.0
2020-07-17 09:35:00,197.44,197.74,197.43,197.43,614.0,189.2463,189.5339,189.2367,189.2367,614.0
2020-07-17 09:40:00,197.13,197.31,196.76,197.16,8683.0,188.9492,189.1217,188.5945,188.9779,8683.0
2020-07-17 09:45:00,197.33,197.45,197.16,197.45,8211.0,189.1409,189.2559,188.9779,189.2559,8211.0
2020-07-17 09:50:00,197.65,197.68,197.3,197.37,2300.0,189.4476,189.4763,189.1121,189.1792,2300.0
2020-07-17 09:55:00,197.2,197.83,197.17,197.66,11175.0,189.0163,189.6201,188.9875,189.4572,11175.0
2020-07-17 10:00:00,197.71,197.71,197.46,197.68,2567.0,189.5051,189.5051,189.2655,189.4763,2567.0
2020-07-17 10:05:00,197.72,198.13,197.72,198.03,2233.0,189.5147,189.9077,189.5147,189.8118,2233.0
2020-07-17 10:10:00,197.92,197.92,197.8,197.8,300.0,189.7064,189.7064,189.5914,189.5914,300.0
2020-07-17 10:15:00,197.65,198.16,197.65,197.89,2883.0,189.4476,189.9364,189.4476,189.6776,2883.0
2020-07-17 10:20:00,197.83,198.38,197.73,197.91,2125.0,189.6201,190.1473,189.5243,189.6968,2125.0
2020-07-17 10:25:00,197.9,198.14,197.71,197.91,3048.0,189.6872,189.9173,189.5051,189.6968,3048.0
2020-07-17 10:30:00,198.12,198.12,197.83,198.0,1416.0,189.8981,189.8981,189.6201,189.7831,1416.0
2020-07-17 10:35:00,198.11,198.34,198.08,198.2,1610.0,189.8885,190.109,189.8597,189.9748,1610.0
2020-07-17 10:40:00,198.15,198.45,198.06,198.35,1425.0,189.9268,190.2144,189.8406,190.1185,1425.0
2020-07-17 10:45:00,198.26,198.29,198.0,198.0,1450.0,190.0323,190.061,189.7831,189.7831,1450.0
2020-07-17 10:50:00,198.07,198.67,198.02,198.67,2672.0,189.8502,190.4253,189.8022,190.4253,2672.0
2020-07-17 10:55:00,198.71,198.81,198.62,198.64,1922.0,190.4636,190.5595,190.3773,190.3965,1922.0
2020-07-17 11:00:00,198.54,199.03,198.54,199.03,3699.0,190.3007,190.7703,190.3007,190.7703,3699.0
2020-07-17 11:05:00,199.04,199.21,199.02,199.09,3200.0,190.7799,190.9429,190.7607,190.8278,3200.0
2020-07-17 11:10:00,198.99,199.14,198.66,198.66,5987.0,190.732,190.8758,190.4157,190.4157,5987.0
2020-07-17 11:15:00,198.52,198.81,198.37,198.67,5950.0,190.2815,190.5595,190.1377,190.4253,5950.0
2020-07-17 11:20:00,198.65,198.68,198.57,198.68,2575.0,190.4061,190.4348,190.3294,190.4348,2575.0
2020-07-17 11:25:00,198.57,198.85,198.5,198.76,1800.0,190.3294,190.5978,190.2623,190.5115,1800.0
2020-07-17 11:30:00,198.64,198.72,197.99,198.26,14660.0,190.3965,190.4732,189.7735,190.0323,14660.0
2020-07-17 11:35:00,198.2,198.47,198.12,198.47,4250.0,189.9748,190.2336,189.8981,190.2336,4250.0
2020-07-17 11:40:00,198.57,198.58,198.41,198.42,1100.0,190.3294,190.339,190.1761,190.1856,1100.0
2020-07-17 11:45:00,198.29,198.32,197.91,197.95,646.0,190.061,190.0898,189.6968,189.7351,646.0
2020-07-17 11:50:00,198.16,198.69,198.07,198.68,3114.0,189.9364,190.4444,189.8502,190.4348,3114.0
2020-07-17 11:55:00,198.78,199.2,198.77,199.2,1100.0,190.5307,190.9333,190.5211,190.9333,1100.0
2020-07-17 12:00:00,199.21,199.21,198.81,198.92,700.0,190.9429,190.9429,190.5595,190.6649,700.0
2020-07-17 12:05:00,198.89,199.01,198.87,198.93,2004.0,190.6361,190.7512,190.617,190.6745,2004.0
2020-07-17 12:10:00,198.92,199.15,198.92,199.15,700.0,190.6649,190.8853,190.6649,190.8853,700.0
2020-07-17 12:15:00,199.09,199.16,198.93,198.94,2700.0,190.8278,190.8949,190.6745,190.6841,2700.0
2020-07-17 12:20:00,199.08,199.14,198.98,199.07,600.0,190.8182,190.8758,190.7224,190.8087,600.0
2020-07-17 12:25:00,199.09,199.09,198.89,198.99,1700.0,190.8278,190.8278,190.6361,190.732,1700.0
2020-07-17 12:30:00,199.03,199.16,198.87,199.15,1800.0,190.7703,190.8949,190.617,190.8853,1800.0
2020-07-17 12:35:00,199.03,199.08,198.94,198.95,1081.0,190.7703,190.8182,190.6841,190.6936,1081.0
2020-07-17 12:40:00,198.88,198.94,198.56,198.84,3850.0,190.6265,190.6841,190.3198,190.5882,3850.0
2020-07-17 12:45:00,198.77,198.83,198.57,198.57,1306.0,190.5211,190.5786,190.3294,190.3294,1306.0
2020-07-17 12:50:00,198.78,199.04,198.73,199.04,1708.0,190.5307,190.7799,190.4828,190.7799,1708.0
2020-07-17 12:55:00,198.97,198.97,198.61,198.61,1901.0,190.7128,190.7128,190.3678,190.3678,1901.0
2020-07-17 13:00:00,198.72,198.85,198.49,198.85,1414.0,190.4732,190.5978,190.2527,190.5978,1414.0
2020-07-17 13:05:00,198.9,199.42,198.87,199.42,5095.0,190.6457,191.1441,190.617,191.1441,5095.0
2020-07-17 13:10:00,199.35,199.54,199.2,199.2,4680.0,191.077,191.2592,190.9333,190.9333,4680.0
2020-07-17 13:15:00,199.1,199.12,198.74,198.74,3000.0,190.8374,190.8566,190.4924,190.4924,3000.0
2020-07-17 13:20:00,198.72,199.15,198.72,199.15,2050.0,190.4732,190.8853,190.4732,190.8853,2050.0
2020-07-17 13:25:00,199.21,199.23,198.91,198.92,1600.0,190.9429,190.962,190.6553,190.6649,1600.0
2020-07-17 13:30:00,198.94,198.97,198.87,198.9,1952.0,190.6841,190.7128,190.617,190.6457,1952.0
2020-07-17 13:35:00,198.85,198.99,198.85,198.92,1600.0,190.5978,190.732,190.5978,190.6649,1600.0
2020-07-17 13:40:00,198.98,199.14,198.94,198.94,2703.0,190.7224,190.8758,190.6841,190.6841,2703.0
2020-07-17 13:45:00,199.02,199.11,198.88,199.11,1594.0,190.7607,190.847,190.6265,190.847,1594.0
2020-07-17 13:50:00,199.18,199.28,199.16,199.22,2000.0,190.9141,191.0099,190.8949,190.9524,2000.0
2020-07-17 13:55:00,199.21,199.21,198.94,198.96,3101.0,190.9429,190.9429,190.6841,190.7032,3101.0
2020-07-17 14:00:00,198.96,199.24,198.93,199.24,2100.0,190.7032,190.9716,190.6745,190.9716,2100.0
2020-07-17 14:05:00,199.22,199.42,199.13,199.42,2420.0,190.9524,191.1441,190.8662,191.1441,2420.0
2020-07-17 14:10:00,199.46,199.47,199.19,199.19,2500.0,191.1825,191.1921,190.9237,190.9237,2500.0
2020-07-17 14:15:00,199.23,199.55,199.23,199.54,2765.0,190.962,191.2687,190.962,191.2592,2765.0
2020-07-17 14:20:00,199.56,199.6,199.52,199.6,2500.0,191.2783,191.3167,191.24,191.3167,2500.0
2020-07-17 14:25:00,199.61,199.61,199.49,199.5,1800.0,191.3263,191.3263,191.2112,191.2208,1800.0
2020-07-17 14:30:00,199.57,199.58,199.24,199.36,5936.0,191.2879,191.2975,190.9716,191.0866,5936.0
2020-07-17 14:35:00,199.32,199.51,199.32,199.51,800.0,191.0483,191.2304,191.0483,191.2304,800.0
2020-07-17 14:40:00,199.52,199.69,199.48,199.69,3800.0,191.24,191.4029,191.2016,191.4029,3800.0
2020-07-17 14:45:00,199.73,199.83,199.67,199.82,2310.0,191.4413,191.5371,191.3838,191.5275,2310.0
2020-07-17 14:50:00,199.9,200.2,199.85,200.17,7156.0,191.6042,191.8918,191.5563,191.863,7156.0
2020-07-17 14:55:00,200.17,200.18,199.9,199.97,1400.0,191.863,191.8726,191.6042,191.6713,1400.0
2020-07-17 15:00:00,199.96,199.99,199.53,199.8,4602.0,191.6617,191.6905,191.2496,191.5084,4602.0
2020-07-17 15:05:00,199.89,200.18,199.75,199.83,6500.0,191.5946,191.8726,191.4604,191.5371,6500.0
2020-07-17 15:10:00,199.82,199.92,199.61,199.92,3877.0,191.5275,191.6234,191.3263,191.6234,3877.0
2020-07-17 15:15:00,199.84,200.0,199.78,199.93,3401.0,191.5467,191.7001,191.4892,191.633,3401.0
2020-07-17 15:20:00,199.93,200.25,199.93,200.15,5502.0,191.633,191.9397,191.633,191.8438,5502.0
2020-07-17 15:25:00,200.25,200.27,200.07,200.09,3760.0,191.9397,191.9589,191.7672,191.7863,3760.0
2020-07-17 15:30:00,200.04,200.04,199.84,199.96,5222.0,191.7384,191.7384,191.5467,191.6617,5222.0
2020-07-17 15:35:00,199.94,200.01,199.65,199.69,10120.0,191.6426,191.7097,191.3646,191.4029,10120.0
2020-07-17 15:40:00,199.69,199.77,199.58,199.76,9613.0,191.4029,191.4796,191.2975,191.47,9613.0
2020-07-17 15:45:00,199.75,199.82,199.46,199.56,8500.0,191.4604,191.5275,191.1825,191.2783,8500.0
2020-07-17 15:50:00,199.59,199.59,198.95,198.96,10704.0,191.3071,191.3071,190.6936,190.7032,10704.0
2020-07-17 15:55:00,199.05,199.3,198.94,198.94,28657.0,190.7895,191.0291,190.6841,190.6841,28657.0
2020-07-20 09:30:00,199.43,200.29,198.65,198.97,16069.0,191.1537,191.978,190.4061,190.7128,16069.0
2020-07-20 09:35:00,199.27,199.27,198.71,199.17,2125.0,191.0004,191.0004,190.4636,190.9045,2125.0
2020-07-20 09:40:00,199.3,199.32,198.66,199.04,1684.0,191.0291,191.0483,190.4157,190.7799,1684.0
2020-07-20 09:45:00,199.51,199.51,198.92,199.23,743.0,191.2304,191.2304,190.6649,190.962,743.0
2020-07-20 09:50:00,199.03,199.92,198.82,199.75,2400.0,190.7703,191.6234,190.569,191.4604,2400.0
2020-07-20 09:55:00,200.01,200.12,199.76,200.12,400.0,191.7097,191.8151,191.47,191.8151,400.0
2020-07-20 10:00:00,200.2,200.4,199.76,200.4,1300.0,191.8918,192.0835,191.47,192.0835,1300.0
2020-07-20 10:05:00,200.4,200.51,200.37,200.37,986.0,192.0835,192.1889,192.0547,192.0547,986.0
2020-07-20 10:10:00,200.43,200.56,200.19,200.53,1929.0,192.1122,192.2368,191.8822,192.2081,1929.0
2020-07-20 10:15:00,200.98,201.62,200.98,201.62,3937.0,192.6394,193.2528,192.6394,193.2528,3937.0
2020-07-20 10:20:00,201.59,201.72,201.26,201.52,3972.0,193.2241,193.3487,192.9078,193.157,3972.0
2020-07-20 10:25:00,201.42,201.68,201.42,201.68,1253.0,193.0611,193.3103,193.0611,193.3103,1253.0
2020-07-20 10:30:00,201.6,201.6,201.54,201.55,500.0,193.2337,193.2337,193.1762,193.1857,500.0
2020-07-20 10:35:00,201.55,201.73,201.31,201.66,2250.0,193.1857,193.3583,192.9557,193.2912,2250.0
2020-07-20 10:40:00,201.66,201.9,201.4,201.46,1100.0,193.2912,193.5212,193.042,193.0995,1100.0
2020-07-20 10:45:00,201.46,201.71,201.43,201.71,1100.0,193.0995,193.3391,193.0707,193.3391,1100.0
2020-07-20 10:50:00,201.66,201.66,201.2,201.2,4000.0,193.2912,193.2912,192.8503,192.8503,4000.0
2020-07-20 10:55:00,201.31,201.41,201.07,201.14,2640.0,192.9557,193.0516,192.7257,192.7928,2640.0
2020-07-20 11:00:00,201.2,201.36,201.08,201.35,1800.0,192.8503,193.0036,192.7352,192.994,1800.0
2020-07-20 11:05:00,201.34,201.81,201.34,201.52,2868.0,192.9845,193.435,192.9845,193.157,2868.0
2020-07-20 11:10:00,201.5,201.75,201.43,201.43,1644.0,193.1378,193.3774,193.0707,193.0707,1644.0
2020-07-20 11:15:00,201.47,201.48,201.07,201.12,1304.0,193.1091,193.1186,192.7257,192.7736,1304.0
2020-07-20 11:20:00,201.14,201.28,201.11,201.24,1000.0,192.7928,192.9269,192.764,192.8886,1000.0
2020-07-20 11:25:00,201.43,201.43,201.29,201.3,1100.0,193.0707,193.0707,192.9365,192.9461,1100.0
2020-07-20 11:30:00,201.4,201.4,201.1,201.1,1412.0,193.042,193.042,192.7544,192.7544,1412.0
2020-07-20 11:35:00,200.86,200.9,200.69,200.7,1200.0,192.5244,192.5627,192.3614,192.371,1200.0
2020-07-20 11:40:00,200.84,200.84,200.58,200.81,1800.0,192.5052,192.5052,192.256,192.4765,1800.0
2020-07-20 11:45:00,200.82,200.89,200.66,200.67,1000.0,192.486,192.5531,192.3327,192.3423,1000.0
2020-07-20 11:50:00,200.71,200.95,200.7,200.95,1466.0,192.3806,192.6106,192.371,192.6106,1466.0
2020-07-20 11:55:00,200.95,201.15,200.72,200.81,2233.0,192.6106,192.8023,192.3902,192.4765,2233.0
2020-07-20 12:00:00,200.88,201.08,200.85,201.03,1499.0,192.5435,192.7352,192.5148,192.6873,1499.0
2020-07-20 12:05:00,201.2,201.2,200.94,200.97,1500.0,192.8503,192.8503,192.6011,192.6298,1500.0
2020-07-20 12:10:00,200.96,201.22,200.96,201.22,1400.0,192.6202,192.8694,192.6202,192.8694,1400.0
2020-07-20 12:15:00,201.3,201.31,201.23,201.23,500.0,192.9461,192.9557,192.879,192.879,500.0
2020-07-20 12:20:00,201.12,201.29,200.99,201.28,1513.0,192.7736,192.9365,192.649,192.9269,1513.0
2020-07-20 12:25:00,201.32,201.34,201.1,201.16,1155.0,192.9653,192.9845,192.7544,192.8119,1155.0
2020-07-20 12:30:00,201.19,201.33,201.12,201.33,1191.0,192.8407,192.9749,192.7736,192.9749,1191.0
2020-07-20 12:35:00,201.27,201.49,201.27,201.37,1300.0,192.9174,193.1282,192.9174,193.0132,1300.0
2020-07-20 12:40:00,201.4,201.56,201.39,201.48,700.0,193.042,193.1953,193.0324,193.1186,700.0
2020-07-20 12:45:00,201.47,201.57,201.33,201.45,4339.0,193.1091,193.2049,192.9749,193.0899,4339.0
2020-07-20 12:50:00,201.46,201.67,201.31,201.45,1700.0,193.0995,193.3008,192.9557,193.0899,1700.0
2020-07-20 12:55:00,201.61,201.61,201.33,201.35,1348.0,193.2433,193.2433,192.9749,192.994,1348.0
2020-07-20 13:00:00,201.42,201.42,201.19,201.38,1200.0,193.0611,193.0611,192.8407,193.0228,1200.0
2020-07-20 13:05:00,201.53,201.69,201.43,201.63,2700.0,193.1666,193.3199,193.0707,193.2624,2700.0
2020-07-20 13:10:00,201.59,201.6,201.52,201.58,912.0,193.2241,193.2337,193.157,193.2145,912.0
2020-07-20 13:15:00,201.64,201.94,201.63,201.9,2700.0,193.272,193.5596,193.2624,193.5212,2700.0
2020-07-20 13:20:00,202.0,202.01,201.77,201.77,1822.0,193.6171,193.6267,193.3966,193.3966,1822.0
2020-07-20 13:25:00,201.76,201.76,201.55,201.6,847.0,193.387,193.387,193.1857,193.2337,847.0
2020-07-20 13:30:00,201.57,201.57,201.17,201.17,1400.0,193.2049,193.2049,192.8215,192.8215,1400.0
2020-07-20 13:35:00,201.04,201.04,200.75,200.84,1600.0,192.6969,192.6969,192.4189,192.5052,1600.0
2020-07-20 13:40:00,200.9,201.36,200.9,201.34,2515.0,192.5627,193.0036,192.5627,192.9845,2515.0
2020-07-20 13:45:00,201.38,201.59,201.35,201.51,1592.0,193.0228,193.2241,192.994,193.1474,1592.0
2020-07-20 13:50:00,201.48,201.57,201.41,201.41,1108.0,193.1186,193.2049,193.0516,193.0516,1108.0
2020-07-20 13:55:00,201.52,201.56,201.37,201.5,2834.0,193.157,193.1953,193.0132,193.1378,2834.0
2020-07-20 14:00:00,201.3,201.36,201.06,201.13,1700.0,192.9461,193.0036,192.7161,192.7832,1700.0
2020-07-20 14:05:00,201.13,201.34,201.09,201.11,862.0,192.7832,192.9845,192.7448,192.764,862.0
2020-07-20 14:10:00,201.06,201.33,201.06,201.26,604.0,192.7161,192.9749,192.7161,192.9078,604.0
2020-07-20 14:15:00,201.25,201.52,201.23,201.52,1200.0,192.8982,193.157,192.879,193.157,1200.0
2020-07-20 14:20:00,201.5,201.55,201.38,201.38,550.0,193.1378,193.1857,193.0228,193.0228,550.0
2020-07-20 14:25:00,201.41,201.41,201.12,201.12,400.0,193.0516,193.0516,192.7736,192.7736,400.0
2020-07-20 14:30:00,201.19,201.57,201.19,201.57,3782.0,192.8407,193.2049,192.8407,193.2049,3782.0
2020-07-20 14:35:00,201.71,201.83,201.58,201.58,2433.0,193.3391,193.4541,193.2145,193.2145,2433.0
2020-07-20 14:40:00,201.62,201.8,201.45,201.68,2251.0,193.2528,193.4254,193.0899,193.3103,2251.0
2020-07-20 14:45:00,201.65,201.83,201.6,201.83,1705.0,193.2816,193.4541,193.2337,193.4541,1705.0
2020-07-20 14:50:00,201.64,201.67,201.52,201.67,900.0,193.272,193.3008,193.157,193.3008,900.0
2020-07-20 14:55:00,201.61,201.78,201.55,201.78,1330.0,193.2433,193.4062,193.1857,193.4062,1330.0
2020-07-20 15:00:00,201.8,201.96,201.79,201.92,1575.0,193.4254,193.5787,193.4158,193.5404,1575.0
2020-07-20 15:05:00,201.89,201.99,201.81,201.81,2106.0,193.5116,193.6075,193.435,193.435,2106.0
2020-07-20 15:10:00,201.95,202.05,201.84,202.05,1400.0,193.5691,193.665,193.4637,193.665,1400.0
2020-07-20 15:15:00,201.98,202.4,201.98,202.31,2328.0,193.5979,194.0005,193.5979,193.9142,2328.0
2020-07-20 15:20:00,202.4,202.83,202.4,202.83,5571.0,194.0005,194.4126,194.0005,194.4126,5571.0
2020-07-20 15:25:00,202.76,203.11,202.76,203.03,8970.0,194.3455,194.681,194.3455,194.6043,8970.0
2020-07-20 15:30:00,203.01,203.37,202.89,203.32,4040.0,194.5852,194.9302,194.4701,194.8823,4040.0
2020-07-20 15:35:00,203.37,203.39,203.01,203.29,5451.0,194.9302,194.9494,194.5852,194.8535,5451.0
2020-07-20 15:40:00,203.29,203.47,202.88,203.04,6850.0,194.8535,195.0261,194.4605,194.6139,6850.0
2020-07-20 15:45:00,203.13,203.52,202.98,203.52,8177.0,194.7002,195.074,194.5564,195.074,8177.0
2020-07-20 15:50:00,203.59,203.59,203.13,203.18,9658.0,195.1411,195.1411,194.7002,194.7481,9658.0
2020-07-20 15:55:00,203.13,203.32,202.84,203.01,24276.0,194.7002,194.8823,194.4222,194.5852,24276.0
2020-07-21 09:30:00,203.73,204.02,203.43,203.7,12342.0,195.2753,195.5532,194.9877,195.2465,12342.0
2020-07-21 09:35:00,203.7,203.81,203.1,203.3,3768.0,195.2465,195.352,194.6714,194.8631,3768.0
2020-07-21 09:40:00,203.43,203.46,202.73,202.73,3540.0,194.9877,195.0165,194.3168,194.3168,3540.0
2020-07-21 09:45:00,202.87,203.39,202.28,203.39,3650.0,194.451,194.9494,193.8854,194.9494,3650.0
2020-07-21 09:50:00,203.31,203.79,203.0,203.67,1330.0,194.8727,195.3328,194.5756,195.2178,1330.0
2020-07-21 09:55:00,203.67,203.91,203.55,203.83,11334.0,195.2178,195.4478,195.1027,195.3711,11334.0
2020-07-21 10:00:00,203.72,203.72,203.5,203.63,2084.0,195.2657,195.2657,195.0548,195.1794,2084.0
2020-07-21 10:05:00,203.8,203.91,203.53,203.53,3584.0,195.3424,195.4478,195.0836,195.0836,3584.0
2020-07-21 10:10:00,203.67,203.69,203.09,203.09,2004.0,195.2178,195.2369,194.6618,194.6618,2004.0
2020-07-21 10:15:00,203.03,203.64,202.99,203.64,5162.0,194.6043,195.189,194.566,195.189,5162.0
2020-07-21 10:20:00,203.74,203.96,203.65,203.65,12044.0,195.2849,195.4957,195.1986,195.1986,12044.0
2020-07-21 10:25:00,203.64,203.64,202.59,202.89,8801.0,195.189,195.189,194.1826,194.4701,8801.0
2020-07-21 10:30:00,202.77,203.11,202.55,202.61,1846.0,194.3551,194.681,194.1442,194.2018,1846.0
2020-07-21 10:35:00,202.73,202.73,202.31,202.31,3300.0,194.3168,194.3168,193.9142,193.9142,3300.0
2020-07-21 10:40:00,202.25,202.34,202.04,202.27,1810.0,193.8567,193.943,193.6554,193.8759,1810.0
2020-07-21 10:45:00,202.22,202.68,202.08,202.68,6555.0,193.8279,194.2688,193.6937,194.2688,6555.0
2020-07-21 10:50:00,202.74,203.27,202.72,202.97,6659.0,194.3264,194.8344,194.3072,194.5468,6659.0
2020-07-21 10:55:00,203.02,203.06,202.71,202.74,1547.0,194.5947,194.6331,194.2976,194.3264,1547.0
2020-07-21 11:00:00,202.6,202.71,202.37,202.38,1091.0,194.1922,194.2976,193.9717,193.9813,1091.0
2020-07-21 11:05:00,202.32,202.36,201.88,202.1,3600.0,193.9238,193.9621,193.502,193.7129,3600.0
2020-07-21 11:10:00,202.24,202.31,201.78,202.13,2013.0,193.8471,193.9142,193.4062,193.7417,2013.0
2020-07-21 11:15:00,202.3,202.75,202.3,202.64,1516.0,193.9046,194.3359,193.9046,194.2305,1516.0
2020-07-21 11:20:00,202.94,203.39,202.89,203.28,3106.0,194.5181,194.9494,194.4701,194.8439,3106.0
2020-07-21 11:25:00,203.35,203.45,203.03,203.45,3874.0,194.911,195.0069,194.6043,195.0069,3874.0
2020-07-21 11:30:00,203.52,203.52,203.25,203.32,1100.0,195.074,195.074,194.8152,194.8823,1100.0
2020-07-21 11:35:00,203.31,203.67,203.3,203.47,2800.0,194.8727,195.2178,194.8631,195.0261,2800.0
2020-07-21 11:40:00,203.69,203.78,203.53,203.61,2030.0,195.2369,195.3232,195.0836,195.1603,2030.0
2020-07-21 11:45:00,203.49,203.56,202.98,203.01,3422.0,195.0452,195.1123,194.5564,194.5852,3422.0
2020-07-21 11:50:00,203.07,203.12,202.68,202.73,7715.0,194.6427,194.6906,194.2688,194.3168,7715.0
2020-07-21 11:55:00,202.82,203.2,202.79,203.2,3131.0,194.403,194.7673,194.3743,194.7673,3131.0
2020-07-21 12:00:00,203.09,203.36,203.09,203.36,600.0,194.6618,194.9206,194.6618,194.9206,600.0
2020-07-21 12:05:00,203.38,203.38,203.09,203.09,915.0,194.9398,194.9398,194.6618,194.6618,915.0
2020-07-21 12:10:00,203.09,203.3,203.05,203.29,4500.0,194.6618,194.8631,194.6235,194.8535,4500.0
2020-07-21 12:15:00,203.36,203.53,203.28,203.53,2100.0,194.9206,195.0836,194.8439,195.0836,2100.0
2020-07-21 12:20:00,203.44,203.65,203.39,203.45,2240.0,194.9973,195.1986,194.9494,195.0069,2240.0
2020-07-21 12:25:00,203.49,203.49,203.33,203.4,2800.0,195.0452,195.0452,194.8919,194.959,2800.0
2020-07-21 12:30:00,203.36,203.41,203.04,203.14,5000.0,194.9206,194.9686,194.6139,194.7098,5000.0
2020-07-21 12:35:00,202.97,203.08,202.72,202.95,3980.0,194.5468,194.6522,194.3072,194.5276,3980.0
2020-07-21 12:40:00,202.75,203.0,202.75,203.0,1300.0,194.3359,194.5756,194.3359,194.5756,1300.0
2020-07-21 12:45:00,203.03,203.03,202.64,202.73,4380.0,194.6043,194.6043,194.2305,194.3168,4380.0
2020-07-21 12:50:00,202.82,203.17,202.82,203.17,1815.0,194.403,194.7385,194.403,194.7385,1815.0
2020-07-21 12:55:00,203.22,203.44,203.13,203.44,1700.0,194.7864,194.9973,194.7002,194.9973,1700.0
2020-07-21 13:00:00,203.33,203.39,203.18,203.18,1900.0,194.8919,194.9494,194.7481,194.7481,1900.0
2020-07-21 13:05:00,203.25,203.34,203.25,203.34,407.0,194.8152,194.9015,194.8152,194.9015,407.0
2020-07-21 13:10:00,203.23,203.23,202.9,202.9,1772.0,194.796,194.796,194.4797,194.4797,1772.0
2020-07-21 13:15:00,202.77,203.01,202.76,202.91,3116.0,194.3551,194.5852,194.3455,194.4893,3116.0
2020-07-21 13:20:00,203.03,203.03,202.87,202.87,900.0,194.6043,194.6043,194.451,194.451,900.0
2020-07-21 13:25:00,202.99,203.5,202.99,203.5,1607.0,194.566,195.0548,194.566,195.0548,1607.0
2020-07-21 13:30:00,203.38,203.79,203.38,203.78,1700.0,194.9398,195.3328,194.9398,195.3232,1700.0
2020-07-21 13:35:00,203.72,203.72,203.46,203.69,15273.0,195.2657,195.2657,195.0165,195.2369,15273.0
2020-07-21 13:40:00,203.72,203.73,203.43,203.43,2937.0,195.2657,195.2753,194.9877,194.9877,2937.0
2020-07-21 13:45:00,203.47,203.78,203.35,203.65,3000.0,195.0261,195.3232,194.911,195.1986,3000.0
2020-07-21 13:50:00,203.74,203.94,203.74,203.81,1400.0,195.2849,195.4766,195.2849,195.352,1400.0
2020-07-21 13:55:00,203.81,203.82,203.7,203.7,1520.0,195.352,195.3615,195.2465,195.2465,1520.0
2020-07-21 14:00:00,203.71,203.96,203.71,203.93,700.0,195.2561,195.4957,195.2561,195.467,700.0
2020-07-21 14:05:00,203.94,204.01,203.9,204.01,500.0,195.4766,195.5437,195.4382,195.5437,500.0
2020-07-21 14:10:00,204.12,204.19,204.07,204.09,1698.0,195.6491,195.7162,195.6012,195.6203,1698.0
2020-07-21 14:15:00,204.11,204.29,203.76,204.02,2900.0,195.6395,195.812,195.304,195.5532,2900.0
2020-07-21 14:20:00,204.03,204.3,204.03,204.17,1303.0,195.5628,195.8216,195.5628,195.697,1303.0
2020-07-21 14:25:00,204.36,204.48,204.35,204.41,1050.0,195.8791,195.9941,195.8695,195.9271,1050.0
2020-07-21 14:30:00,204.5,204.5,204.23,204.23,1922.0,196.0133,196.0133,195.7545,195.7545,1922.0
2020-07-21 14:35:00,204.21,204.51,204.19,204.51,1300.0,195.7354,196.0229,195.7162,196.0229,1300.0
2020-07-21 14:40:00,204.58,204.81,204.44,204.61,3927.0,196.09,196.3105,195.9558,196.1188,3927.0
2020-07-21 14:45:00,204.7,204.89,204.56,204.89,1240.0,196.205,196.3871,196.0708,196.3871,1240.0
2020-07-21 14:50:00,204.84,204.99,204.64,204.99,1300.0,196.3392,196.483,196.1475,196.483,1300.0
2020-07-21 14:55:00,204.86,204.95,204.67,204.7,1515.0,196.3584,196.4446,196.1763,196.205,1515.0
2020-07-21 15:00:00,204.7,204.79,204.49,204.62,2361.0,196.205,196.2913,196.0037,196.1283,2361.0
2020-07-21 15:05:00,204.62,204.69,204.14,204.31,2698.0,196.1283,196.1954,195.6683,195.8312,2698.0
2020-07-21 15:10:00,204.31,204.38,204.02,204.16,3306.0,195.8312,195.8983,195.5532,195.6874,3306.0
2020-07-21 15:15:00,204.06,204.15,203.8,204.15,2974.0,195.5916,195.6778,195.3424,195.6778,2974.0
2020-07-21 15:20:00,204.06,204.24,203.92,204.07,2224.0,195.5916,195.7641,195.4574,195.6012,2224.0
2020-07-21 15:25:00,203.89,204.15,203.84,204.08,2600.0,195.4286,195.6778,195.3807,195.6107,2600.0
2020-07-21 15:30:00,204.12,204.21,203.9,204.02,4100.0,195.6491,195.7354,195.4382,195.5532,4100.0
2020-07-21 15:35:00,203.96,204.14,203.9,204.0,4288.0,195.4957,195.6683,195.4382,195.5341,4288.0
2020-07-21 15:40:00,204.04,204.44,203.95,204.42,5497.0,195.5724,195.9558,195.4861,195.9366,5497.0
2020-07-21 15:45:00,204.34,204.77,204.34,204.72,8055.0,195.86,196.2721,195.86,196.2242,8055.0
2020-07-21 15:50:00,204.55,204.55,203.8,204.36,12164.0,196.0612,196.0612,195.3424,195.8791,12164.0
2020-07-21 15:55:00,204.26,204.56,204.06,204.42,26911.0,195.7833,196.0708,195.5916,195.9366,26911.0
2020-07-22 09:30:00,205.0,205.44,204.41,205.44,11468.0,196.4926,196.9143,195.9271,196.9143,11468.0
2020-07-22 09:35:00,205.17,205.57,205.0,205.37,3438.0,196.6555,197.0389,196.4926,196.8472,3438.0
2020-07-22 09:40:00,205.56,205.71,205.12,205.12,1579.0,197.0293,197.1731,196.6076,196.6076,1579.0
2020-07-22 09:45:00,205.49,205.68,205.09,205.18,900.0,196.9622,197.1443,196.5788,196.6651,900.0
2020-07-22 09:50:00,205.09,205.67,205.09,205.54,1715.0,196.5788,197.1348,196.5788,197.0102,1715.0
2020-07-22 09:55:00,205.53,205.61,204.9,204.99,3686.0,197.0006,197.0773,196.3967,196.483,3686.0
2020-07-22 10:00:00,205.19,205.5,205.05,205.39,1764.0,196.6747,196.9718,196.5405,196.8664,1764.0
2020-07-22 10:05:00,205.46,205.46,204.85,205.04,1800.0,196.9335,196.9335,196.3488,196.5309,1800.0
2020-07-22 10:10:00,205.27,205.77,205.26,205.77,1100.0,196.7514,197.2306,196.7418,197.2306,1100.0
2020-07-22 10:15:00,205.71,205.9,205.58,205.59,1000.0,197.1731,197.3552,197.0485,197.0581,1000.0
2020-07-22 10:20:00,205.6,205.78,205.53,205.66,1297.0,197.0677,197.2402,197.0006,197.1252,1297.0
2020-07-22 10:25:00,205.51,205.63,205.29,205.47,2001.0,196.9814,197.0964,196.7705,196.9431,2001.0
2020-07-22 10:30:00,205.5,205.58,205.11,205.11,2104.0,196.9718,197.0485,196.598,196.598,2104.0
2020-07-22 10:35:00,205.08,205.18,204.61,205.1,2960.0,196.5692,196.6651,196.1188,196.5884,2960.0
2020-07-22 10:40:00,205.1,205.18,204.84,204.88,1152.0,196.5884,196.6651,196.3392,196.3775,1152.0
2020-07-22 10:45:00,204.83,204.85,204.02,204.07,1300.0,196.3296,196.3488,195.5532,195.6012,1300.0
2020-07-22 10:50:00,204.06,204.12,203.37,203.6,2436.0,195.5916,195.6491,194.9302,195.1507,2436.0
2020-07-22 10:55:00,203.57,204.24,203.54,204.24,2126.0,195.1219,195.7641,195.0932,195.7641,2126.0
2020-07-22 11:00:00,204.16,204.16,203.92,204.03,990.0,195.6874,195.6874,195.4574,195.5628,990.0
2020-07-22 11:05:00,203.92,203.92,203.81,203.9,567.0,195.4574,195.4574,195.352,195.4382,567.0
2020-07-22 11:10:00,203.9,204.0,203.36,203.36,1903.0,195.4382,195.5341,194.9206,194.9206,1903.0
2020-07-22 11:15:00,203.41,203.75,203.41,203.66,2998.0,194.9686,195.2944,194.9686,195.2082,2998.0
2020-07-22 11:20:00,203.58,203.88,203.55,203.8,2944.0,195.1315,195.419,195.1027,195.3424,2944.0
2020-07-22 11:25:00,203.86,204.31,203.86,204.04,1420.0,195.3999,195.8312,195.3999,195.5724,1420.0
2020-07-22 11:30:00,204.06,204.32,203.93,204.31,1500.0,195.5916,195.8408,195.467,195.8312,1500.0
2020-07-22 11:35:00,204.2,204.28,204.08,204.28,1262.0,195.7258,195.8024,195.6107,195.8024,1262.0
2020-07-22 11:40:00,204.44,204.87,204.43,204.69,1989.0,195.9558,196.368,195.9462,196.1954,1989.0
2020-07-22 11:45:00,204.7,204.7,204.66,204.66,544.0,196.205,196.205,196.1667,196.1667,544.0
2020-07-22 11:50:00,204.73,204.8,204.53,204.79,2500.0,196.2338,196.3009,196.0421,196.2913,2500.0
2020-07-22 11:55:00,204.91,204.91,204.85,204.91,703.0,196.4063,196.4063,196.3488,196.4063,703.0
2020-07-22 12:00:00,204.87,204.96,204.87,204.95,500.0,196.368,196.4542,196.368,196.4446,500.0
2020-07-22 12:05:00,204.86,204.93,204.77,204.89,2082.0,196.3584,196.4255,196.2721,196.3871,2082.0
2020-07-22 12:10:00,204.92,205.45,204.9,205.45,2765.0,196.4159,196.9239,196.3967,196.9239,2765.0
2020-07-22 12:15:00,205.46,205.61,205.46,205.61,1311.0,196.9335,197.0773,196.9335,197.0773,1311.0
2020-07-22 12:20:00,205.63,205.63,205.45,205.49,300.0,197.0964,197.0964,196.9239,196.9622,300.0
2020-07-22 12:25:00,205.5,205.6,205.5,205.56,1600.0,196.9718,197.0677,196.9718,197.0293,1600.0
2020-07-22 12:30:00,205.55,205.64,205.45,205.46,1200.0,197.0197,197.106,196.9239,196.9335,1200.0
2020-07-22 12:35:00,205.35,205.35,205.1,205.1,900.0,196.828,196.828,196.5884,196.5884,900.0
2020-07-22 12:40:00,205.07,205.12,204.95,204.95,1700.0,196.5597,196.6076,196.4446,196.4446,1700.0
2020-07-22 12:45:00,205.02,205.02,204.79,204.92,3600.0,196.5117,196.5117,196.2913,196.4159,3600.0
2020-07-22 12:50:00,204.77,204.95,204.77,204.94,1873.0,196.2721,196.4446,196.2721,196.4351,1873.0
2020-07-22 12:55:00,204.94,205.23,204.91,205.07,1301.0,196.4351,196.713,196.4063,196.5597,1301.0
2020-07-22 13:00:00,204.67,204.82,204.67,204.7,1800.0,196.1763,196.32,196.1763,196.205,1800.0
2020-07-22 13:05:00,204.7,204.81,204.7,204.77,1125.0,196.205,196.3105,196.205,196.2721,1125.0
2020-07-22 13:10:00,204.86,205.1,204.8,205.1,1745.0,196.3584,196.5884,196.3009,196.5884,1745.0
2020-07-22 13:15:00,205.12,205.23,205.01,205.23,1100.0,196.6076,196.713,196.5022,196.713,1100.0
2020-07-22 13:20:00,205.19,205.25,205.15,205.17,1300.0,196.6747,196.7322,196.6363,196.6555,1300.0
2020-07-22 13:25:00,205.12,205.24,204.97,205.24,1513.0,196.6076,196.7226,196.4638,196.7226,1513.0
2020-07-22 13:30:00,205.24,205.24,205.03,205.03,800.0,196.7226,196.7226,196.5213,196.5213,800.0
2020-07-22 13:35:00,205.05,205.08,205.05,205.08,200.0,196.5405,196.5692,196.5405,196.5692,200.0
2020-07-22 13:40:00,204.89,205.07,204.88,205.0,1554.0,196.3871,196.5597,196.3775,196.4926,1554.0
2020-07-22 13:45:00,204.94,204.94,204.51,204.62,5035.0,196.4351,196.4351,196.0229,196.1283,5035.0
2020-07-22 13:50:00,204.63,204.67,204.2,204.21,2800.0,196.1379,196.1763,195.7258,195.7354,2800.0
2020-07-22 13:55:00,204.06,204.19,204.05,204.19,700.0,195.5916,195.7162,195.582,195.7162,700.0
2020-07-22 14:00:00,204.09,204.43,204.09,204.34,900.0,195.6203,195.9462,195.6203,195.86,900.0
2020-07-22 14:05:00,204.25,204.25,204.21,204.21,400.0,195.7737,195.7737,195.7354,195.7354,400.0
2020-07-22 14:10:00,204.19,204.21,204.08,204.15,3161.0,195.7162,195.7354,195.6107,195.6778,3161.0
2020-07-22 14:15:00,204.1,204.29,204.09,204.24,2545.0,195.6299,195.812,195.6203,195.7641,2545.0
2020-07-22 14:20:00,204.21,204.27,204.1,204.23,1600.0,195.7354,195.7929,195.6299,195.7545,1600.0
2020-07-22 14:25:00,204.31,204.44,204.29,204.36,1835.0,195.8312,195.9558,195.812,195.8791,1835.0
2020-07-22 14:30:00,204.39,204.39,204.2,204.28,1057.0,195.9079,195.9079,195.7258,195.8024,1057.0
2020-07-22 14:35:00,204.23,204.53,204.22,204.53,700.0,195.7545,196.0421,195.7449,196.0421,700.0
2020-07-22 14:40:00,204.52,204.57,204.31,204.33,3400.0,196.0325,196.0804,195.8312,195.8504,3400.0
2020-07-22 14:45:00,204.32,204.46,204.29,204.31,1000.0,195.8408,195.975,195.812,195.8312,1000.0
2020-07-22 14:50:00,204.3,204.49,204.26,204.49,600.0,195.8216,196.0037,195.7833,196.0037,600.0
2020-07-22 14:55:00,204.43,204.43,204.32,204.32,1300.0,195.9462,195.9462,195.8408,195.8408,1300.0
2020-07-22 15:00:00,204.27,204.27,204.05,204.15,2703.0,195.7929,195.7929,195.582,195.6778,2703.0
2020-07-22 15:05:00,204.1,204.37,204.1,204.37,1900.0,195.6299,195.8887,195.6299,195.8887,1900.0
2020-07-22 15:10:00,204.37,204.98,204.33,204.97,1909.0,195.8887,196.4734,195.8504,196.4638,1909.0
2020-07-22 15:15:00,205.0,205.13,204.86,204.86,4671.0,196.4926,196.6172,196.3584,196.3584,4671.0
2020-07-22 15:20:00,204.89,205.02,204.75,204.92,3711.0,196.3871,196.5117,196.2529,196.4159,3711.0
2020-07-22 15:25:00,204.8,204.8,204.62,204.71,1400.0,196.3009,196.3009,196.1283,196.2146,1400.0
2020-07-22 15:30:00,204.75,204.79,204.55,204.69,2201.0,196.2529,196.2913,196.0612,196.1954,2201.0
2020-07-22 15:35:00,204.69,205.1,204.69,205.02,4020.0,196.1954,196.5884,196.1954,196.5117,4020.0
2020-07-22 15:40:00,204.95,205.35,204.95,205.35,3551.0,196.4446,196.828,196.4446,196.828,3551.0
2020-07-22 15:45:00,205.34,205.5,205.23,205.49,6005.0,196.8185,196.9718,196.713,196.9622,6005.0
2020-07-22 15:50:00,205.53,205.8,205.29,205.49,8206.0,197.0006,197.2594,196.7705,196.9622,8206.0
2020-07-22 15:55:00,205.33,205.64,205.26,205.33,25107.0,196.8089,197.106,196.7418,196.8089,25107.0
2020-07-23 09:30:00,205.98,206.29,205.01,205.68,7449.0,197.4319,197.729,196.5022,197.1443,7449.0
2020-07-23 09:35:00,206.2,206.5,206.18,206.5,900.0,197.6428,197.9303,197.6236,197.9303,900.0
2020-07-23 09:40:00,206.5,206.5,206.24,206.24,500.0,197.9303,197.9303,197.6811,197.6811,500.0
2020-07-23 09:45:00,207.12,207.31,207.05,207.2,1675.0,198.5246,198.7067,198.4575,198.6013,1675.0
2020-07-23 09:50:00,207.23,207.23,206.76,207.03,400.0,198.63,198.63,198.1795,198.4383,400.0
2020-07-23 09:55:00,207.15,207.2,206.66,206.78,4111.0,198.5533,198.6013,198.0837,198.1987,4111.0
2020-07-23 10:00:00,206.77,207.05,206.71,206.8,1800.0,198.1891,198.4575,198.1316,198.2179,1800.0
2020-07-23 10:05:00,206.81,207.18,206.81,207.01,1100.0,198.2275,198.5821,198.2275,198.4192,1100.0
2020-07-23 10:10:00,207.26,207.26,206.71,206.71,800.0,198.6588,198.6588,198.1316,198.1316,800.0
2020-07-23 10:15:00,207.33,207.33,206.97,206.97,400.0,198.7259,198.7259,198.3808,198.3808,400.0
2020-07-23 10:20:00,206.74,207.22,206.74,207.1,1000.0,198.1604,198.6204,198.1604,198.5054,1000.0
2020-07-23 10:25:00,207.27,207.75,207.27,207.75,1771.0,198.6684,199.1284,198.6684,199.1284,1771.0
2020-07-23 10:30:00,207.89,208.61,207.89,208.38,800.0,199.2626,199.9528,199.2626,199.7323,800.0
2020-07-23 10:35:00,208.42,208.67,208.2,208.59,2192.0,199.7706,200.0103,199.5598,199.9336,2192.0
2020-07-23 10:40:00,208.65,208.89,208.25,208.38,3406.0,199.9911,200.2211,199.6077,199.7323,3406.0
2020-07-23 10:45:00,208.2,208.92,208.2,208.92,1234.0,199.5598,200.2499,199.5598,200.2499,1234.0
2020-07-23 10:50:00,208.83,208.85,207.96,208.3,3968.0,200.1636,200.1828,199.3297,199.6556,3968.0
2020-07-23 10:55:00,208.44,208.44,208.05,208.1,3195.0,199.7898,199.7898,199.416,199.4639,3195.0
2020-07-23 11:00:00,208.28,208.92,208.28,208.29,4186.0,199.6364,200.2499,199.6364,199.646,4186.0
2020-07-23 11:05:00,208.31,208.31,208.17,208.17,1281.0,199.6652,199.6652,199.531,199.531,1281.0
2020-07-23 11:10:00,208.37,209.0,208.37,209.0,1155.0,199.7227,200.3266,199.7227,200.3266,1155.0
2020-07-23 11:15:00,208.75,208.87,208.74,208.8,1950.0,200.0869,200.202,200.0774,200.1349,1950.0
2020-07-23 11:20:00,208.96,208.96,208.52,208.53,3701.0,200.2882,200.2882,199.8665,199.8761,3701.0
2020-07-23 11:25:00,208.89,208.9,208.57,208.57,800.0,200.2211,200.2307,199.9144,199.9144,800.0
2020-07-23 11:30:00,208.4,208.78,208.39,208.5,1304.0,199.7515,200.1157,199.7419,199.8473,1304.0
2020-07-23 11:35:00,208.43,208.46,208.21,208.46,1450.0,199.7802,199.809,199.5694,199.809,1450.0
2020-07-23 11:40:00,208.28,208.57,208.19,208.29,1717.0,199.6364,199.9144,199.5502,199.646,1717.0
2020-07-23 11:45:00,208.46,208.46,208.46,208.46,100.0,199.809,199.809,199.809,199.809,100.0
2020-07-23 11:50:00,208.3,208.3,207.97,207.97,464.0,199.6556,199.6556,199.3393,199.3393,464.0
2020-07-23 11:55:00,207.87,207.95,207.83,207.85,550.0,199.2435,199.3201,199.2051,199.2243,550.0
2020-07-23 12:00:00,207.57,207.63,207.21,207.21,1400.0,198.9559,199.0134,198.6109,198.6109,1400.0
2020-07-23 12:05:00,207.45,207.47,206.98,206.98,801.0,198.8409,198.8601,198.3904,198.3904,801.0
2020-07-23 12:10:00,206.93,207.17,206.91,207.17,400.0,198.3425,198.5725,198.3233,198.5725,400.0
2020-07-23 12:15:00,207.25,207.25,206.75,206.75,957.0,198.6492,198.6492,198.1699,198.1699,957.0
2020-07-23 12:20:00,206.99,207.13,206.54,206.55,1565.0,198.4,198.5342,197.9687,197.9782,1565.0
2020-07-23 12:25:00,206.58,206.81,206.5,206.67,1150.0,198.007,198.2275,197.9303,198.0933,1150.0
2020-07-23 12:30:00,206.64,206.77,206.5,206.58,4037.0,198.0645,198.1891,197.9303,198.007,4037.0
2020-07-23 12:35:00,206.66,206.92,206.48,206.72,5763.0,198.0837,198.3329,197.9111,198.1412,5763.0
2020-07-23 12:40:00,206.71,206.76,206.62,206.76,1900.0,198.1316,198.1795,198.0453,198.1795,1900.0
2020-07-23 12:45:00,206.74,207.26,206.64,206.81,1916.0,198.1604,198.6588,198.0645,198.2275,1916.0
2020-07-23 12:50:00,206.8,206.81,206.5,206.5,1238.0,198.2179,198.2275,197.9303,197.9303,1238.0
2020-07-23 12:55:00,206.62,206.91,206.41,206.67,3028.0,198.0453,198.3233,197.8441,198.0933,3028.0
2020-07-23 13:00:00,206.8,207.27,206.79,207.27,1000.0,198.2179,198.6684,198.2083,198.6684,1000.0
2020-07-23 13:05:00,207.12,207.47,206.98,206.99,700.0,198.5246,198.8601,198.3904,198.4,700.0
2020-07-23 13:10:00,206.97,207.26,206.9,207.26,2315.0,198.3808,198.6588,198.3137,198.6588,2315.0
2020-07-23 13:15:00,207.34,207.42,206.84,206.92,2562.0,198.7355,198.8121,198.2562,198.3329,2562.0
2020-07-23 13:20:00,206.96,206.96,206.46,206.57,1300.0,198.3712,198.3712,197.892,197.9974,1300.0
2020-07-23 13:25:00,206.64,206.64,206.3,206.37,1300.0,198.0645,198.0645,197.7386,197.8057,1300.0
2020-07-23 13:30:00,206.24,206.33,205.81,205.81,2382.0,197.6811,197.7674,197.269,197.269,2382.0
2020-07-23 13:35:00,205.92,205.92,205.7,205.86,900.0,197.3744,197.3744,197.1635,197.3169,900.0
2020-07-23 13:40:00,205.71,205.73,205.11,205.4,2680.0,197.1731,197.1923,196.598,196.876,2680.0
2020-07-23 13:45:00,205.37,205.56,205.07,205.12,2901.0,196.8472,197.0293,196.5597,196.6076,2901.0
2020-07-23 13:50:00,205.02,205.19,204.84,205.0,1050.0,196.5117,196.6747,196.3392,196.4926,1050.0
2020-07-23 13:55:00,204.92,205.37,204.76,205.37,5826.0,196.4159,196.8472,196.2625,196.8472,5826.0
2020-07-23 14:00:00,205.38,205.38,204.73,205.01,10653.0,196.8568,196.8568,196.2338,196.5022,10653.0
2020-07-23 14:05:00,204.96,205.34,204.55,204.67,16834.0,196.4542,196.8185,196.0612,196.1763,16834.0
2020-07-23 14:10:00,204.45,204.5,203.87,204.1,2960.0,195.9654,196.0133,195.4095,195.6299,2960.0
2020-07-23 14:15:00,204.1,204.58,204.03,204.46,6200.0,195.6299,196.09,195.5628,195.975,6200.0
2020-07-23 14:20:00,204.46,204.76,204.36,204.68,1088.0,195.975,196.2625,195.8791,196.1858,1088.0
2020-07-23 14:25:00,204.61,204.69,204.49,204.68,1500.0,196.1188,196.1954,196.0037,196.1858,1500.0
2020-07-23 14:30:00,204.79,205.0,204.47,205.0,612.0,196.2913,196.4926,195.9846,196.4926,612.0
2020-07-23 14:35:00,204.91,204.91,204.5,204.5,721.0,196.4063,196.4063,196.0133,196.0133,721.0
2020-07-23 14:40:00,204.33,204.64,204.2,204.45,2520.0,195.8504,196.1475,195.7258,195.9654,2520.0
2020-07-23 14:45:00,204.32,204.69,204.32,204.69,600.0,195.8408,196.1954,195.8408,196.1954,600.0
2020-07-23 14:50:00,204.81,204.91,204.74,204.75,700.0,196.3105,196.4063,196.2434,196.2529,700.0
2020-07-23 14:55:00,204.63,204.94,204.63,204.94,1900.0,196.1379,196.4351,196.1379,196.4351,1900.0
2020-07-23 15:00:00,204.9,204.93,204.73,204.83,1125.0,196.3967,196.4255,196.2338,196.3296,1125.0
2020-07-23 15:05:00,204.96,204.96,204.51,204.7,1300.0,196.4542,196.4542,196.0229,196.205,1300.0
2020-07-23 15:10:00,204.64,204.71,204.53,204.56,1806.0,196.1475,196.2146,196.0421,196.0708,1806.0
2020-07-23 15:15:00,204.49,205.16,204.44,205.06,2700.0,196.0037,196.6459,195.9558,196.5501,2700.0
2020-07-23 15:20:00,205.07,205.14,204.51,204.51,1803.0,196.5597,196.6268,196.0229,196.0229,1803.0
2020-07-23 15:25:00,204.39,204.66,204.26,204.6,3708.0,195.9079,196.1667,195.7833,196.1092,3708.0
2020-07-23 15:30:00,204.5,204.54,204.0,204.54,5834.0,196.0133,196.0517,195.5341,196.0517,5834.0
2020-07-23 15:35:00,204.51,204.56,204.01,204.24,23842.0,196.0229,196.0708,195.5437,195.7641,23842.0
2020-07-23 15:40:00,204.11,204.37,204.05,204.12,3720.0,195.6395,195.8887,195.582,195.6491,3720.0
2020-07-23 15:45:00,204.06,204.36,203.66,203.66,10320.0,195.5916,195.8791,195.2082,195.2082,10320.0
2020-07-23 15:50:00,203.1,203.72,203.06,203.72,11456.0,194.6714,195.2657,194.6331,195.2657,11456.0
2020-07-23 15:55:00,203.68,204.19,203.65,204.07,30063.0,195.2273,195.7162,195.1986,195.6012,30063.0
2020-07-24 09:30:00,203.43,203.43,200.85,200.85,6037.0,194.9877,194.9877,192.5148,192.5148,6037.0
2020-07-24 09:35:00,200.86,200.86,199.59,199.59,5300.0,192.5244,192.5244,191.3071,191.3071,5300.0
2020-07-24 09:40:00,199.8,200.19,199.5,199.68,6712.0,191.5084,191.8822,191.2208,191.3933,6712.0
2020-07-24 09:45:00,199.91,200.18,199.71,199.88,4700.0,191.6138,191.8726,191.4221,191.585,4700.0
2020-07-24 09:50:00,199.87,200.41,199.83,200.3,12557.0,191.5755,192.0931,191.5371,191.9876,12557.0
2020-07-24 09:55:00,200.28,201.0,200.15,200.9,9736.0,191.9684,192.6586,191.8438,192.5627,9736.0
2020-07-24 10:00:00,200.81,200.96,200.44,200.57,3799.0,192.4765,192.6202,192.1218,192.2464,3799.0
2020-07-24 10:05:00,200.84,201.56,200.78,201.47,2425.0,192.5052,193.1953,192.4477,193.1091,2425.0
2020-07-24 10:10:00,201.47,201.48,200.7,200.7,2500.0,193.1091,193.1186,192.371,192.371,2500.0
2020-07-24 10:15:00,200.93,201.58,200.83,201.28,2540.0,192.5915,193.2145,192.4956,192.9269,2540.0
2020-07-24 10:20:00,201.41,202.23,201.41,201.72,1500.0,193.0516,193.8375,193.0516,193.3487,1500.0
2020-07-24 10:25:00,201.95,201.95,201.34,201.35,2203.0,193.5691,193.5691,192.9845,192.994,2203.0
2020-07-24 10:30:00,201.36,201.36,200.37,200.5,4852.0,193.0036,193.0036,192.0547,192.1793,4852.0
2020-07-24 10:35:00,200.37,200.45,199.8,199.98,4011.0,192.0547,192.1314,191.5084,191.6809,4011.0
2020-07-24 10:40:00,199.98,200.46,199.98,200.46,4018.0,191.6809,192.141,191.6809,192.141,4018.0
2020-07-24 10:45:00,200.38,200.46,200.0,200.38,1885.0,192.0643,192.141,191.7001,192.0643,1885.0
2020-07-24 10:50:00,200.77,201.34,200.77,201.28,500.0,192.4381,192.9845,192.4381,192.9269,500.0
2020-07-24 10:55:00,201.46,202.17,201.44,201.9,2003.0,193.0995,193.78,193.0803,193.5212,2003.0
2020-07-24 11:00:00,202.15,202.15,201.77,201.83,1900.0,193.7608,193.7608,193.3966,193.4541,1900.0
2020-07-24 11:05:00,202.0,202.04,201.74,202.03,749.0,193.6171,193.6554,193.3679,193.6458,749.0
2020-07-24 11:10:00,202.14,202.15,202.02,202.02,1205.0,193.7513,193.7608,193.6362,193.6362,1205.0
2020-07-24 11:15:00,202.06,202.09,201.77,201.77,800.0,193.6746,193.7033,193.3966,193.3966,800.0
2020-07-24 11:20:00,201.9,202.04,201.79,202.04,1848.0,193.5212,193.6554,193.4158,193.6554,1848.0
2020-07-24 11:25:00,202.14,202.58,202.14,202.58,10007.0,193.7513,194.173,193.7513,194.173,10007.0
2020-07-24 11:30:00,202.56,202.71,202.48,202.49,500.0,194.1538,194.2976,194.0771,194.0867,500.0
2020-07-24 11:35:00,202.49,202.55,202.45,202.55,400.0,194.0867,194.1442,194.0484,194.1442,400.0
2020-07-24 11:40:00,202.59,203.01,202.59,203.01,1312.0,194.1826,194.5852,194.1826,194.5852,1312.0
2020-07-24 11:45:00,203.07,203.07,202.68,202.68,700.0,194.6427,194.6427,194.2688,194.2688,700.0
2020-07-24 11:50:00,202.81,202.93,202.6,202.63,700.0,194.3935,194.5085,194.1922,194.2209,700.0
2020-07-24 11:55:00,202.65,203.11,202.64,203.11,604.0,194.2401,194.681,194.2305,194.681,604.0
2020-07-24 12:00:00,203.29,203.29,202.97,202.98,1159.0,194.8535,194.8535,194.5468,194.5564,1159.0
2020-07-24 12:05:00,202.82,202.82,202.64,202.77,579.0,194.403,194.403,194.2305,194.3551,579.0
2020-07-24 12:10:00,202.79,202.79,202.5,202.62,800.0,194.3743,194.3743,194.0963,194.2113,800.0
2020-07-24 12:15:00,202.48,202.5,202.43,202.5,3482.0,194.0771,194.0963,194.0292,194.0963,3482.0
2020-07-24 12:20:00,202.59,202.59,202.29,202.52,2918.0,194.1826,194.1826,193.895,194.1155,2918.0
2020-07-24 12:25:00,202.59,203.0,202.59,202.9,1898.0,194.1826,194.5756,194.1826,194.4797,1898.0
2020-07-24 12:30:00,202.9,202.9,202.18,202.18,3201.0,194.4797,194.4797,193.7896,193.7896,3201.0
2020-07-24 12:35:00,202.2,202.44,202.2,202.38,1800.0,193.8088,194.0388,193.8088,193.9813,1800.0
2020-07-24 12:40:00,202.43,202.43,202.3,202.3,304.0,194.0292,194.0292,193.9046,193.9046,304.0
2020-07-24 12:45:00,202.29,202.34,202.24,202.3,400.0,193.895,193.943,193.8471,193.9046,400.0
2020-07-24 12:50:00,202.31,202.31,201.97,201.97,900.0,193.9142,193.9142,193.5883,193.5883,900.0
2020-07-24 12:55:00,201.91,202.17,201.61,201.85,6795.0,193.5308,193.78,193.2433,193.4733,6795.0
2020-07-24 13:00:00,201.76,202.03,201.56,201.56,1300.0,193.387,193.6458,193.1953,193.1953,1300.0
2020-07-24 13:05:00,201.38,201.38,200.75,200.81,3135.0,193.0228,193.0228,192.4189,192.4765,3135.0
2020-07-24 13:10:00,200.72,200.83,200.57,200.57,1447.0,192.3902,192.4956,192.2464,192.2464,1447.0
2020-07-24 13:15:00,200.7,200.7,200.63,200.66,500.0,192.371,192.371,192.3039,192.3327,500.0
2020-07-24 13:20:00,200.64,200.78,200.64,200.75,997.0,192.3135,192.4477,192.3135,192.4189,997.0
2020-07-24 13:25:00,200.91,201.23,200.91,201.23,900.0,192.5723,192.879,192.5723,192.879,900.0
2020-07-24 13:30:00,201.33,201.34,200.96,200.96,900.0,192.9749,192.9845,192.6202,192.6202,900.0
2020-07-24 13:35:00,200.95,201.09,200.88,200.88,1737.0,192.6106,192.7448,192.5435,192.5435,1737.0
2020-07-24 13:40:00,201.01,201.1,200.95,201.1,1102.0,192.6682,192.7544,192.6106,192.7544,1102.0
2020-07-24 13:45:00,201.18,201.64,201.14,201.64,1100.0,192.8311,193.272,192.7928,193.272,1100.0
2020-07-24 13:50:00,201.58,201.58,201.55,201.58,400.0,193.2145,193.2145,193.1857,193.2145,400.0
2020-07-24 13:55:00,201.66,201.66,201.66,201.66,100.0,193.2912,193.2912,193.2912,193.2912,100.0
2020-07-24 14:00:00,201.62,201.87,201.61,201.82,801.0,193.2528,193.4925,193.2433,193.4445,801.0
2020-07-24 14:05:00,201.81,201.96,201.81,201.96,400.0,193.435,193.5787,193.435,193.5787,400.0
2020-07-24 14:10:00,202.06,202.06,201.63,201.77,1820.0,193.6746,193.6746,193.2624,193.3966,1820.0
2020-07-24 14:15:00,201.85,201.89,201.76,201.81,1008.0,193.4733,193.5116,193.387,193.435,1008.0
2020-07-24 14:20:00,201.91,201.92,201.81,201.92,1318.0,193.5308,193.5404,193.435,193.5404,1318.0
2020-07-24 14:25:00,202.02,202.24,202.02,202.22,400.0,193.6362,193.8471,193.6362,193.8279,400.0
2020-07-24 14:30:00,202.22,202.22,202.11,202.12,1126.0,193.8279,193.8279,193.7225,193.7321,1126.0
2020-07-24 14:35:00,202.12,202.12,201.98,202.06,1467.0,193.7321,193.7321,193.5979,193.6746,1467.0
2020-07-24 14:40:00,202.2,202.35,202.13,202.28,1373.0,193.8088,193.9525,193.7417,193.8854,1373.0
2020-07-24 14:45:00,202.39,202.5,202.33,202.43,1322.0,193.9909,194.0963,193.9334,194.0292,1322.0
2020-07-24 14:50:00,202.18,202.41,202.07,202.07,910.0,193.7896,194.0101,193.6842,193.6842,910.0
2020-07-24 14:55:00,202.14,202.41,201.96,202.41,1100.0,193.7513,194.0101,193.5787,194.0101,1100.0
2020-07-24 15:00:00,202.42,202.66,202.33,202.66,1407.0,194.0196,194.2497,193.9334,194.2497,1407.0
2020-07-24 15:05:00,202.59,202.8,202.57,202.68,1527.0,194.1826,194.3839,194.1634,194.2688,1527.0
2020-07-24 15:10:00,202.61,202.86,202.58,202.7,1561.0,194.2018,194.4414,194.173,194.288,1561.0
2020-07-24 15:15:00,202.58,202.58,202.14,202.15,1801.0,194.173,194.173,193.7513,193.7608,1801.0
2020-07-24 15:20:00,202.21,202.5,202.17,202.42,1700.0,193.8184,194.0963,193.78,194.0196,1700.0
2020-07-24 15:25:00,202.16,202.27,202.08,202.08,1020.0,193.7704,193.8759,193.6937,193.6937,1020.0
2020-07-24 15:30:00,202.01,202.01,201.61,201.61,2237.0,193.6267,193.6267,193.2433,193.2433,2237.0
2020-07-24 15:35:00,201.73,202.65,201.73,202.58,2500.0,193.3583,194.2401,193.3583,194.173,2500.0
2020-07-24 15:40:00,202.58,202.64,201.95,201.95,4320.0,194.173,194.2305,193.5691,193.5691,4320.0
2020-07-24 15:45:00,201.99,202.28,201.89,202.12,4700.0,193.6075,193.8854,193.5116,193.7321,4700.0
2020-07-24 15:50:00,202.13,202.62,202.09,202.47,6748.0,193.7417,194.2113,193.7033,194.0676,6748.0
2020-07-24 15:55:00,202.4,202.64,202.21,202.42,23400.0,194.0005,194.2305,193.8184,194.0196,23400.0
2020-07-27 09:30:00,203.69,204.54,203.52,204.54,9621.0,195.2369,196.0517,195.074,196.0517,9621.0
2020-07-27 09:35:00,205.0,205.74,204.97,205.39,4291.0,196.4926,197.2019,196.4638,196.8664,4291.0
2020-07-27 09:40:00,205.36,205.62,204.73,204.78,3200.0,196.8376,197.0868,196.2338,196.2817,3200.0
2020-07-27 09:45:00,204.76,205.87,204.73,205.34,2272.0,196.2625,197.3265,196.2338,196.8185,2272.0
2020-07-27 09:50:00,205.59,205.82,205.5,205.66,1784.0,197.0581,197.2785,196.9718,197.1252,1784.0
2020-07-27 09:55:00,205.61,206.11,205.37,205.37,2206.0,197.0773,197.5565,196.8472,196.8472,2206.0
2020-07-27 10:00:00,205.55,206.68,205.54,206.36,3497.0,197.0197,198.1028,197.0102,197.7961,3497.0
2020-07-27 10:05:00,206.18,206.42,205.93,206.3,2632.0,197.6236,197.8536,197.384,197.7386,2632.0
2020-07-27 10:10:00,206.55,206.99,206.26,206.42,4502.0,197.9782,198.4,197.7003,197.8536,4502.0
2020-07-27 10:15:00,206.41,206.66,206.4,206.45,600.0,197.8441,198.0837,197.8345,197.8824,600.0
2020-07-27 10:20:00,206.26,206.37,205.83,205.83,1632.0,197.7003,197.8057,197.2881,197.2881,1632.0
2020-07-27 10:25:00,206.03,206.13,205.54,205.54,1300.0,197.4798,197.5757,197.0102,197.0102,1300.0
2020-07-27 10:30:00,205.68,205.81,205.45,205.51,2600.0,197.1443,197.269,196.9239,196.9814,2600.0
2020-07-27 10:35:00,205.47,205.71,205.37,205.71,3955.0,196.9431,197.1731,196.8472,197.1731,3955.0
2020-07-27 10:40:00,205.99,206.42,205.88,206.24,4636.0,197.4415,197.8536,197.336,197.6811,4636.0
2020-07-27 10:45:00,206.26,206.42,205.67,205.8,10206.0,197.7003,197.8536,197.1348,197.2594,10206.0
2020-07-27 10:50:00,205.8,205.92,205.5,205.78,5037.0,197.2594,197.3744,196.9718,197.2402,5037.0
2020-07-27 10:55:00,205.79,206.01,205.34,205.43,5275.0,197.2498,197.4607,196.8185,196.9047,5275.0
2020-07-27 11:00:00,205.5,205.82,205.34,205.74,1600.0,196.9718,197.2785,196.8185,197.2019,1600.0
2020-07-27 11:05:00,205.84,206.04,205.79,205.93,2748.0,197.2977,197.4894,197.2498,197.384,2748.0
2020-07-27 11:10:00,205.95,206.05,205.62,205.62,2801.0,197.4031,197.499,197.0868,197.0868,2801.0
2020-07-27 11:15:00,205.51,205.78,205.51,205.77,1300.0,196.9814,197.2402,196.9814,197.2306,1300.0
2020-07-27 11:20:00,205.81,205.81,205.22,205.23,1784.0,197.269,197.269,196.7034,196.713,1784.0
2020-07-27 11:25:00,205.21,205.21,204.72,204.72,900.0,196.6939,196.6939,196.2242,196.2242,900.0
2020-07-27 11:30:00,204.86,205.23,204.8,204.96,1312.0,196.3584,196.713,196.3009,196.4542,1312.0
2020-07-27 11:35:00,204.75,204.76,204.61,204.76,900.0,196.2529,196.2625,196.1188,196.2625,900.0
2020-07-27 11:40:00,205.26,205.26,204.93,205.05,300.0,196.7418,196.7418,196.4255,196.5405,300.0
2020-07-27 11:45:00,205.28,205.47,205.28,205.46,600.0,196.7609,196.9431,196.7609,196.9335,600.0
2020-07-27 11:50:00,205.24,205.35,205.21,205.32,1100.0,196.7226,196.828,196.6939,196.7993,1100.0
2020-07-27 11:55:00,205.49,205.66,205.4,205.54,1807.0,196.9622,197.1252,196.876,197.0102,1807.0
2020-07-27 12:00:00,205.43,205.78,205.43,205.75,2000.0,196.9047,197.2402,196.9047,197.2114,2000.0
2020-07-27 12:05:00,205.87,205.87,205.52,205.53,1107.0,197.3265,197.3265,196.991,197.0006,1107.0
2020-07-27 12:10:00,205.53,205.65,205.48,205.65,1100.0,197.0006,197.1156,196.9526,197.1156,1100.0
2020-07-27 12:15:00,205.42,205.42,205.4,205.4,200.0,196.8951,196.8951,196.876,196.876,200.0
2020-07-27 12:20:00,205.47,205.52,205.39,205.39,1200.0,196.9431,196.991,196.8664,196.8664,1200.0
2020-07-27 12:25:00,205.34,205.71,205.34,205.71,1100.0,196.8185,197.1731,196.8185,197.1731,1100.0
2020-07-27 12:30:00,205.75,205.75,205.55,205.63,724.0,197.2114,197.2114,197.0197,197.0964,724.0
2020-07-27 12:35:00,205.73,205.73,205.72,205.73,358.0,197.1923,197.1923,197.1827,197.1923,358.0
2020-07-27 12:40:00,205.75,205.88,205.59,205.69,1413.0,197.2114,197.336,197.0581,197.1539,1413.0
2020-07-27 12:45:00,205.83,205.86,205.63,205.75,1372.0,197.2881,197.3169,197.0964,197.2114,1372.0
2020-07-27 12:50:00,205.67,205.79,205.66,205.78,249.0,197.1348,197.2498,197.1252,197.2402,249.0
2020-07-27 12:55:00,205.9,206.08,205.81,206.06,2500.0,197.3552,197.5277,197.269,197.5086,2500.0
2020-07-27 13:00:00,206.1,206.47,206.1,206.47,1392.0,197.5469,197.9016,197.5469,197.9016,1392.0
2020-07-27 13:05:00,206.52,206.52,206.24,206.24,784.0,197.9495,197.9495,197.6811,197.6811,784.0
2020-07-27 13:10:00,206.4,206.84,206.4,206.72,1000.0,197.8345,198.2562,197.8345,198.1412,1000.0
2020-07-27 13:15:00,206.67,206.82,206.63,206.63,640.0,198.0933,198.237,198.0549,198.0549,640.0
2020-07-27 13:20:00,206.86,207.04,206.85,206.86,971.0,198.2754,198.4479,198.2658,198.2754,971.0
2020-07-27 13:25:00,206.84,206.84,206.67,206.67,553.0,198.2562,198.2562,198.0933,198.0933,553.0
2020-07-27 13:30:00,206.89,206.91,206.71,206.78,1327.0,198.3041,198.3233,198.1316,198.1987,1327.0
2020-07-27 13:35:00,206.68,206.7,206.65,206.67,1590.0,198.1028,198.122,198.0741,198.0933,1590.0
2020-07-27 13:40:00,206.73,206.73,206.6,206.62,1400.0,198.1508,198.1508,198.0262,198.0453,1400.0
2020-07-27 13:45:00,206.45,206.45,206.24,206.24,500.0,197.8824,197.8824,197.6811,197.6811,500.0
2020-07-27 13:50:00,206.33,206.34,206.26,206.26,700.0,197.7674,197.777,197.7003,197.7003,700.0
2020-07-27 13:55:00,206.32,206.49,206.32,206.48,336.0,197.7578,197.9207,197.7578,197.9111,336.0
2020-07-27 14:00:00,206.33,206.42,206.27,206.29,1445.0,197.7674,197.8536,197.7099,197.729,1445.0
2020-07-27 14:05:00,206.42,206.54,206.42,206.42,1924.0,197.8536,197.9687,197.8536,197.8536,1924.0
2020-07-27 14:10:00,206.45,206.45,206.26,206.37,1200.0,197.8824,197.8824,197.7003,197.8057,1200.0
2020-07-27 14:15:00,206.1,206.16,206.1,206.11,700.0,197.5469,197.6044,197.5469,197.5565,700.0
2020-07-27 14:20:00,206.13,206.35,206.13,206.29,1336.0,197.5757,197.7865,197.5757,197.729,1336.0
2020-07-27 14:25:00,206.24,206.31,206.18,206.21,1090.0,197.6811,197.7482,197.6236,197.6524,1090.0
2020-07-27 14:30:00,206.06,206.22,206.05,206.05,1114.0,197.5086,197.6619,197.499,197.499,1114.0
2020-07-27 14:35:00,206.05,206.2,206.05,206.11,2304.0,197.499,197.6428,197.499,197.5565,2304.0
2020-07-27 14:40:00,206.16,206.16,206.04,206.04,908.0,197.6044,197.6044,197.4894,197.4894,908.0
2020-07-27 14:45:00,206.05,206.05,205.58,205.93,1600.0,197.499,197.499,197.0485,197.384,1600.0
2020-07-27 14:50:00,205.94,206.03,205.64,205.64,1700.0,197.3936,197.4798,197.106,197.106,1700.0
2020-07-27 14:55:00,205.51,205.72,205.35,205.72,1962.0,196.9814,197.1827,196.828,197.1827,1962.0
2020-07-27 15:00:00,205.73,206.15,205.73,205.87,4405.0,197.1923,197.5948,197.1923,197.3265,4405.0
2020-07-27 15:05:00,206.07,206.18,206.01,206.18,1406.0,197.5182,197.6236,197.4607,197.6236,1406.0
2020-07-27 15:10:00,206.13,206.13,205.92,205.93,1711.0,197.5757,197.5757,197.3744,197.384,1711.0
2020-07-27 15:15:00,205.99,206.08,205.88,205.91,2911.0,197.4415,197.5277,197.336,197.3648,2911.0
2020-07-27 15:20:00,206.03,206.09,205.91,205.93,3769.0,197.4798,197.5373,197.3648,197.384,3769.0
2020-07-27 15:25:00,206.01,206.1,205.91,205.99,3550.0,197.4607,197.5469,197.3648,197.4415,3550.0
2020-07-27 15:30:00,205.99,206.1,205.67,205.9,3707.0,197.4415,197.5469,197.1348,197.3552,3707.0
2020-07-27 15:35:00,205.91,206.13,205.87,205.9,3800.0,197.3648,197.5757,197.3265,197.3552,3800.0
2020-07-27 15:40:00,206.01,206.21,205.83,206.11,7386.0,197.4607,197.6524,197.2881,197.5565,7386.0
2020-07-27 15:45:00,206.07,206.25,205.94,206.13,6963.0,197.5182,197.6907,197.3936,197.5757,6963.0
2020-07-27 15:50:00,206.04,206.05,205.64,205.86,8826.0,197.4894,197.499,197.106,197.3169,8826.0
2020-07-27 15:55:00,205.86,205.94,205.4,205.56,25551.0,197.3169,197.3936,196.876,197.0293,25551.0
2020-07-28 09:30:00,205.04,205.41,204.55,204.99,3582.0,196.5309,196.8856,196.0612,196.483,3582.0
2020-07-28 09:35:00,205.15,205.25,203.75,204.16,3620.0,196.6363,196.7322,195.2944,195.6874,3620.0
2020-07-28 09:40:00,204.38,204.63,204.07,204.27,1100.0,195.8983,196.1379,195.6012,195.7929,1100.0
2020-07-28 09:45:00,204.69,204.93,203.99,203.99,2254.0,196.1954,196.4255,195.5245,195.5245,2254.0
2020-07-28 09:50:00,203.92,203.92,202.62,202.62,2649.0,195.4574,195.4574,194.2113,194.2113,2649.0
2020-07-28 09:55:00,202.8,203.14,202.48,202.94,7143.0,194.3839,194.7098,194.0771,194.5181,7143.0
2020-07-28 10:00:00,202.64,203.47,202.64,203.47,4396.0,194.2305,195.0261,194.2305,195.0261,4396.0
2020-07-28 10:05:00,203.9,204.16,203.73,203.76,500.0,195.4382,195.6874,195.2753,195.304,500.0
2020-07-28 10:10:00,204.11,204.11,203.55,203.65,2301.0,195.6395,195.6395,195.1027,195.1986,2301.0
2020-07-28 10:15:00,203.91,204.15,203.72,203.86,1200.0,195.4478,195.6778,195.2657,195.3999,1200.0
2020-07-28 10:20:00,203.93,204.43,203.79,204.43,3090.0,195.467,195.9462,195.3328,195.9462,3090.0
2020-07-28 10:25:00,204.61,205.28,204.54,205.28,2000.0,196.1188,196.7609,196.0517,196.7609,2000.0
2020-07-28 10:30:00,205.18,205.5,204.61,204.61,2345.0,196.6651,196.9718,196.1188,196.1188,2345.0
2020-07-28 10:35:00,204.92,205.28,204.82,205.28,2694.0,196.4159,196.7609,196.32,196.7609,2694.0
2020-07-28 10:40:00,205.2,205.38,205.06,205.22,887.0,196.6843,196.8568,196.5501,196.7034,887.0
2020-07-28 10:45:00,205.32,205.39,205.09,205.09,500.0,196.7993,196.8664,196.5788,196.5788,500.0
2020-07-28 10:50:00,204.93,204.93,204.75,204.81,1001.0,196.4255,196.4255,196.2529,196.3105,1001.0
2020-07-28 10:55:00,204.97,205.15,204.88,204.88,2413.0,196.4638,196.6363,196.3775,196.3775,2413.0
2020-07-28 11:00:00,204.81,204.85,204.69,204.71,886.0,196.3105,196.3488,196.1954,196.2146,886.0
2020-07-28 11:05:00,204.48,204.56,204.34,204.56,1539.0,195.9941,196.0708,195.86,196.0708,1539.0
2020-07-28 11:10:00,204.34,204.47,203.95,204.47,2326.0,195.86,195.9846,195.4861,195.9846,2326.0
2020-07-28 11:15:00,204.69,204.73,204.43,204.53,3467.0,196.1954,196.2338,195.9462,196.0421,3467.0
2020-07-28 11:20:00,204.72,204.72,204.4,204.4,1844.0,196.2242,196.2242,195.9175,195.9175,1844.0
2020-07-28 11:25:00,204.41,204.82,204.39,204.66,1212.0,195.9271,196.32,195.9079,196.1667,1212.0
2020-07-28 11:30:00,204.73,205.0,204.73,204.99,600.0,196.2338,196.4926,196.2338,196.483,600.0
2020-07-28 11:35:00,204.91,204.95,204.8,204.94,1100.0,196.4063,196.4446,196.3009,196.4351,1100.0
2020-07-28 11:40:00,205.05,205.05,204.86,204.87,1600.0,196.5405,196.5405,196.3584,196.368,1600.0
2020-07-28 11:45:00,204.88,204.97,204.63,204.72,1800.0,196.3775,196.4638,196.1379,196.2242,1800.0
2020-07-28 11:50:00,204.63,204.65,204.55,204.55,702.0,196.1379,196.1571,196.0612,196.0612,702.0
2020-07-28 11:55:00,204.61,204.64,204.41,204.53,1200.0,196.1188,196.1475,195.9271,196.0421,1200.0
2020-07-28 12:00:00,204.52,204.52,204.21,204.24,1400.0,196.0325,196.0325,195.7354,195.7641,1400.0
2020-07-28 12:05:00,203.98,204.56,203.98,204.56,700.0,195.5149,196.0708,195.5149,196.0708,700.0
2020-07-28 12:10:00,204.51,204.57,204.09,204.15,1600.0,196.0229,196.0804,195.6203,195.6778,1600.0
2020-07-28 12:15:00,204.32,204.34,204.2,204.2,669.0,195.8408,195.86,195.7258,195.7258,669.0
2020-07-28 12:20:00,204.13,204.24,203.87,204.24,1385.0,195.6587,195.7641,195.4095,195.7641,1385.0
2020-07-28 12:25:00,204.24,204.24,204.24,204.24,0.0,195.7641,195.7641,195.7641,195.7641,0.0
2020-07-28 12:30:00,204.42,204.53,204.27,204.42,2300.0,195.9366,196.0421,195.7929,195.9366,2300.0
2020-07-28 12:35:00,204.3,204.55,204.3,204.32,1600.0,195.8216,196.0612,195.8216,195.8408,1600.0
2020-07-28 12:40:00,204.3,204.3,204.01,204.02,1195.0,195.8216,195.8216,195.5437,195.5532,1195.0
2020-07-28 12:45:00,204.12,204.34,204.12,204.21,1600.0,195.6491,195.86,195.6491,195.7354,1600.0
2020-07-28 12:50:00,204.22,204.34,204.18,204.34,600.0,195.7449,195.86,195.7066,195.86,600.0
2020-07-28 12:55:00,204.4,204.4,204.08,204.08,1300.0,195.9175,195.9175,195.6107,195.6107,1300.0
2020-07-28 13:00:00,204.26,204.26,203.78,203.81,3225.0,195.7833,195.7833,195.3232,195.352,3225.0
2020-07-28 13:05:00,203.72,203.76,203.52,203.66,2300.0,195.2657,195.304,195.074,195.2082,2300.0
2020-07-28 13:10:00,203.73,203.73,203.51,203.7,900.0,195.2753,195.2753,195.0644,195.2465,900.0
2020-07-28 13:15:00,203.71,204.11,203.63,203.99,1803.0,195.2561,195.6395,195.1794,195.5245,1803.0
2020-07-28 13:20:00,204.0,204.18,204.0,204.14,800.0,195.5341,195.7066,195.5341,195.6683,800.0
2020-07-28 13:25:00,204.3,204.3,204.17,204.29,700.0,195.8216,195.8216,195.697,195.812,700.0
2020-07-28 13:30:00,204.33,204.42,204.26,204.42,2855.0,195.8504,195.9366,195.7833,195.9366,2855.0
2020-07-28 13:35:00,204.34,204.54,204.34,204.46,3700.0,195.86,196.0517,195.86,195.975,3700.0
2020-07-28 13:40:00,204.46,204.46,204.16,204.18,3428.0,195.975,195.975,195.6874,195.7066,3428.0
2020-07-28 13:45:00,204.28,204.28,204.16,204.21,600.0,195.8024,195.8024,195.6874,195.7354,600.0
2020-07-28 13:50:00,204.0,204.16,203.96,203.96,1807.0,195.5341,195.6874,195.4957,195.4957,1807.0
2020-07-28 13:55:00,203.91,204.07,203.91,204.0,2000.0,195.4478,195.6012,195.4478,195.5341,2000.0
2020-07-28 14:00:00,203.96,204.1,203.72,203.81,1607.0,195.4957,195.6299,195.2657,195.352,1607.0
2020-07-28 14:05:00,203.8,203.8,203.36,203.47,1407.0,195.3424,195.3424,194.9206,195.0261,1407.0
2020-07-28 14:10:00,203.53,203.62,203.36,203.43,700.0,195.0836,195.1698,194.9206,194.9877,700.0
2020-07-28 14:15:00,203.32,203.57,203.32,203.49,3222.0,194.8823,195.1219,194.8823,195.0452,3222.0
2020-07-28 14:20:00,203.5,203.58,203.39,203.58,3700.0,195.0548,195.1315,194.9494,195.1315,3700.0
2020-07-28 14:25:00,203.5,203.54,203.4,203.43,800.0,195.0548,195.0932,194.959,194.9877,800.0
2020-07-28 14:30:00,203.44,203.5,203.22,203.32,1700.0,194.9973,195.0548,194.7864,194.8823,1700.0
2020-07-28 14:35:00,203.44,203.47,203.28,203.45,2000.0,194.9973,195.0261,194.8439,195.0069,2000.0
2020-07-28 14:40:00,203.55,203.59,203.27,203.45,2374.0,195.1027,195.1411,194.8344,195.0069,2374.0
2020-07-28 14:45:00,203.48,203.48,203.03,203.15,4495.0,195.0356,195.0356,194.6043,194.7193,4495.0
2020-07-28 14:50:00,203.12,203.12,202.86,203.11,3964.0,194.6906,194.6906,194.4414,194.681,3964.0
2020-07-28 14:55:00,203.11,203.5,203.1,203.2,2200.0,194.681,195.0548,194.6714,194.7673,2200.0
2020-07-28 15:00:00,203.18,203.31,202.97,202.98,1698.0,194.7481,194.8727,194.5468,194.5564,1698.0
2020-07-28 15:05:00,202.92,203.05,202.9,202.95,1400.0,194.4989,194.6235,194.4797,194.5276,1400.0
2020-07-28 15:10:00,203.05,203.11,202.84,202.84,1000.0,194.6235,194.681,194.4222,194.4222,1000.0
2020-07-28 15:15:00,202.79,203.0,202.76,203.0,2110.0,194.3743,194.5756,194.3455,194.5756,2110.0
2020-07-28 15:20:00,203.01,203.01,202.81,202.95,2619.0,194.5852,194.5852,194.3935,194.5276,2619.0
2020-07-28 15:25:00,202.93,203.05,202.73,202.81,6500.0,194.5085,194.6235,194.3168,194.3935,6500.0
2020-07-28 15:30:00,202.81,203.05,202.6,202.6,3300.0,194.3935,194.6235,194.1922,194.1922,3300.0
2020-07-28 15:35:00,202.68,202.8,202.63,202.65,1421.0,194.2688,194.3839,194.2209,194.2401,1421.0
2020-07-28 15:40:00,202.67,202.77,202.58,202.71,3995.0,194.2593,194.3551,194.173,194.2976,3995.0
2020-07-28 15:45:00,202.71,202.98,202.61,202.68,3200.0,194.2976,194.5564,194.2018,194.2688,3200.0
2020-07-28 15:50:00,202.54,202.57,202.2,202.55,8018.0,194.1347,194.1634,193.8088,194.1442,8018.0
2020-07-28 15:55:00,202.5,202.69,202.1,202.16,46352.0,194.0963,194.2784,193.7129,193.7704,46352.0
2020-07-29 09:30:00,203.65,204.01,203.54,203.67,6240.0,195.1986,195.5437,195.0932,195.2178,6240.0
2020-07-29 09:35:00,203.6,203.6,202.65,203.3,3189.0,195.1507,195.1507,194.2401,194.8631,3189.0
2020-07-29 09:40:00,203.13,203.93,202.84,203.93,1800.0,194.7002,195.467,194.4222,195.467,1800.0
2020-07-29 09:45:00,203.57,203.81,203.0,203.0,900.0,195.1219,195.352,194.5756,194.5756,900.0
2020-07-29 09:50:00,203.18,203.32,202.68,203.17,1400.0,194.7481,194.8823,194.2688,194.7385,1400.0
2020-07-29 09:55:00,203.22,203.85,203.1,203.62,1300.0,194.7864,195.3903,194.6714,195.1698,1300.0
2020-07-29 10:00:00,203.93,204.27,203.69,204.16,2600.0,195.467,195.7929,195.2369,195.6874,2600.0
2020-07-29 10:05:00,204.3,204.3,203.94,203.94,4401.0,195.8216,195.8216,195.4766,195.4766,4401.0
2020-07-29 10:10:00,204.01,204.22,203.72,204.22,2587.0,195.5437,195.7449,195.2657,195.7449,2587.0
2020-07-29 10:15:00,204.04,204.38,204.0,204.16,1118.0,195.5724,195.8983,195.5341,195.6874,1118.0
2020-07-29 10:20:00,204.13,204.38,204.08,204.08,1524.0,195.6587,195.8983,195.6107,195.6107,1524.0
2020-07-29 10:25:00,204.1,204.83,204.03,204.65,11522.0,195.6299,196.3296,195.5628,196.1571,11522.0
2020-07-29 10:30:00,204.62,204.86,204.48,204.51,4717.0,196.1283,196.3584,195.9941,196.0229,4717.0
2020-07-29 10:35:00,204.62,204.74,204.36,204.62,6426.0,196.1283,196.2434,195.8791,196.1283,6426.0
2020-07-29 10:40:00,204.6,204.98,204.0,204.88,9578.0,196.1092,196.4734,195.5341,196.3775,9578.0
2020-07-29 10:45:00,204.89,205.4,204.66,205.4,5352.0,196.3871,196.876,196.1667,196.876,5352.0
2020-07-29 10:50:00,205.3,205.4,204.96,205.02,4505.0,196.7801,196.876,196.4542,196.5117,4505.0
2020-07-29 10:55:00,205.07,205.21,204.91,205.11,5155.0,196.5597,196.6939,196.4063,196.598,5155.0
2020-07-29 11:00:00,205.27,205.27,204.77,204.78,2314.0,196.7514,196.7514,196.2721,196.2817,2314.0
2020-07-29 11:05:00,204.86,205.02,204.76,204.9,2800.0,196.3584,196.5117,196.2625,196.3967,2800.0
2020-07-29 11:10:00,205.09,205.22,204.92,205.01,4517.0,196.5788,196.7034,196.4159,196.5022,4517.0
2020-07-29 11:15:00,205.14,205.39,204.97,205.03,3191.0,196.6268,196.8664,196.4638,196.5213,3191.0
2020-07-29 11:20:00,204.97,205.02,204.47,204.69,3300.0,196.4638,196.5117,195.9846,196.1954,3300.0
2020-07-29 11:25:00,204.69,205.03,204.69,205.0,3652.0,196.1954,196.5213,196.1954,196.4926,3652.0
2020-07-29 11:30:00,205.0,205.08,204.72,204.72,2200.0,196.4926,196.5692,196.2242,196.2242,2200.0
2020-07-29 11:35:00,204.83,205.04,204.73,204.73,2100.0,196.3296,196.5309,196.2338,196.2338,2100.0
2020-07-29 11:40:00,204.75,205.04,204.74,205.01,1802.0,196.2529,196.5309,196.2434,196.5022,1802.0
2020-07-29 11:45:00,205.0,205.04,204.83,205.01,3135.0,196.4926,196.5309,196.3296,196.5022,3135.0
2020-07-29 11:50:00,205.0,205.19,204.95,205.06,9534.0,196.4926,196.6747,196.4446,196.5501,9534.0
2020-07-29 11:55:00,205.13,205.37,205.13,205.2,7350.0,196.6172,196.8472,196.6172,196.6843,7350.0
2020-07-29 12:00:00,205.16,205.16,204.75,204.76,1900.0,196.6459,196.6459,196.2529,196.2625,1900.0
2020-07-29 12:05:00,204.72,204.78,204.46,204.51,2100.0,196.2242,196.2817,195.975,196.0229,2100.0
2020-07-29 12:10:00,204.54,204.75,204.54,204.67,1000.0,196.0517,196.2529,196.0517,196.1763,1000.0
2020-07-29 12:15:00,204.74,205.03,204.57,205.0,4590.0,196.2434,196.5213,196.0804,196.4926,4590.0
2020-07-29 12:20:00,205.0,205.1,204.94,204.95,16060.0,196.4926,196.5884,196.4351,196.4446,16060.0
2020-07-29 12:25:00,204.84,204.84,204.74,204.84,700.0,196.3392,196.3392,196.2434,196.3392,700.0
2020-07-29 12:30:00,204.7,205.0,204.7,205.0,1300.0,196.205,196.4926,196.205,196.4926,1300.0
2020-07-29 12:35:00,205.07,205.19,205.0,205.02,3211.0,196.5597,196.6747,196.4926,196.5117,3211.0
2020-07-29 12:40:00,205.07,205.11,204.76,204.76,1866.0,196.5597,196.598,196.2625,196.2625,1866.0
2020-07-29 12:45:00,204.77,204.85,204.74,204.74,1263.0,196.2721,196.3488,196.2434,196.2434,1263.0
2020-07-29 12:50:00,204.69,204.82,204.69,204.77,800.0,196.1954,196.32,196.1954,196.2721,800.0
2020-07-29 12:55:00,204.67,204.73,204.56,204.73,813.0,196.1763,196.2338,196.0708,196.2338,813.0
2020-07-29 13:00:00,204.85,204.85,204.51,204.51,1300.0,196.3488,196.3488,196.0229,196.0229,1300.0
2020-07-29 13:05:00,204.53,204.57,204.4,204.4,1500.0,196.0421,196.0804,195.9175,195.9175,1500.0
2020-07-29 13:10:00,204.54,204.66,204.53,204.62,1705.0,196.0517,196.1667,196.0421,196.1283,1705.0
2020-07-29 13:15:00,204.67,204.68,204.66,204.68,400.0,196.1763,196.1858,196.1667,196.1858,400.0
2020-07-29 13:20:00,204.73,204.97,204.73,204.76,924.0,196.2338,196.4638,196.2338,196.2625,924.0
2020-07-29 13:25:00,204.66,204.69,204.63,204.64,300.0,196.1667,196.1954,196.1379,196.1475,300.0
2020-07-29 13:30:00,204.49,204.64,204.46,204.56,1450.0,196.0037,196.1475,195.975,196.0708,1450.0
2020-07-29 13:35:00,204.56,204.63,204.52,204.63,500.0,196.0708,196.1379,196.0325,196.1379,500.0
2020-07-29 13:40:00,204.78,204.78,204.62,204.65,1700.0,196.2817,196.2817,196.1283,196.1571,1700.0
2020-07-29 13:45:00,204.69,204.8,204.64,204.77,1403.0,196.1954,196.3009,196.1475,196.2721,1403.0
2020-07-29 13:50:00,204.81,204.81,204.5,204.8,3363.0,196.3105,196.3105,196.0133,196.3009,3363.0
2020-07-29 13:55:00,204.67,205.07,204.53,205.06,2334.0,196.1763,196.5597,196.0421,196.5501,2334.0
2020-07-29 14:00:00,205.05,205.26,204.48,204.48,1401.0,196.5405,196.7418,195.9941,195.9941,1401.0
2020-07-29 14:05:00,204.63,204.72,204.57,204.7,2220.0,196.1379,196.2242,196.0804,196.205,2220.0
2020-07-29 14:10:00,204.57,204.71,204.56,204.7,2396.0,196.0804,196.2146,196.0708,196.205,2396.0
2020-07-29 14:15:00,204.67,204.7,204.42,204.42,2344.0,196.1763,196.205,195.9366,195.9366,2344.0
2020-07-29 14:20:00,204.38,204.55,204.3,204.52,1700.0,195.8983,196.0612,195.8216,196.0325,1700.0
2020-07-29 14:25:00,204.55,204.74,204.55,204.7,2888.0,196.0612,196.2434,196.0612,196.205,2888.0
2020-07-29 14:30:00,204.73,204.85,204.65,204.7,8612.0,196.2338,196.3488,196.1571,196.205,8612.0
2020-07-29 14:35:00,204.76,204.84,204.64,204.72,4215.0,196.2625,196.3392,196.1475,196.2242,4215.0
2020-07-29 14:40:00,204.66,205.08,204.56,204.85,5182.0,196.1667,196.5692,196.0708,196.3488,5182.0
2020-07-29 14:45:00,204.84,204.85,204.61,204.78,1121.0,196.3392,196.3488,196.1188,196.2817,1121.0
2020-07-29 14:50:00,204.8,204.8,204.38,204.42,1803.0,196.3009,196.3009,195.8983,195.9366,1803.0
2020-07-29 14:55:00,204.42,204.43,204.06,204.06,1668.0,195.9366,195.9462,195.5916,195.5916,1668.0
2020-07-29 15:00:00,204.04,204.1,203.71,203.71,3033.0,195.5724,195.6299,195.2561,195.2561,3033.0
2020-07-29 15:05:00,203.71,204.06,203.71,204.05,1560.0,195.2561,195.5916,195.2561,195.582,1560.0
2020-07-29 15:10:00,204.13,204.23,203.98,204.05,2722.0,195.6587,195.7545,195.5149,195.582,2722.0
2020-07-29 15:15:00,204.08,204.15,203.8,204.05,2592.0,195.6107,195.6778,195.3424,195.582,2592.0
2020-07-29 15:20:00,204.11,204.34,204.11,204.26,3279.0,195.6395,195.86,195.6395,195.7833,3279.0
2020-07-29 15:25:00,204.22,204.41,204.07,204.26,1900.0,195.7449,195.9271,195.6012,195.7833,1900.0
2020-07-29 15:30:00,204.25,204.71,204.15,204.6,3330.0,195.7737,196.2146,195.6778,196.1092,3330.0
2020-07-29 15:35:00,204.59,204.85,204.51,204.64,5270.0,196.0996,196.3488,196.0229,196.1475,5270.0
2020-07-29 15:40:00,204.7,204.7,204.06,204.13,5100.0,196.205,196.205,195.5916,195.6587,5100.0
2020-07-29 15:45:00,204.2,204.23,203.93,204.06,7503.0,195.7258,195.7545,195.467,195.5916,7503.0
2020-07-29 15:50:00,203.98,204.06,203.73,203.8,10149.0,195.5149,195.5916,195.2753,195.3424,10149.0
2020-07-29 15:55:00,203.76,204.1,203.63,204.09,31683.0,195.304,195.6299,195.1794,195.6203,31683.0
2020-07-30 09:30:00,201.54,202.26,201.34,202.26,5812.0,193.1762,193.8663,192.9845,193.8663,5812.0
2020-07-30 09:35:00,202.21,202.21,201.58,202.09,8746.0,193.8184,193.8184,193.2145,193.7033,8746.0
2020-07-30 09:40:00,202.67,202.92,202.31,202.56,2036.0,194.2593,194.4989,193.9142,194.1538,2036.0
2020-07-30 09:45:00,202.47,202.91,202.46,202.8,800.0,194.0676,194.4893,194.058,194.3839,800.0
2020-07-30 09:50:00,202.8,202.8,202.09,202.09,1707.0,194.3839,194.3839,193.7033,193.7033,1707.0
2020-07-30 09:55:00,202.17,202.4,201.69,201.98,4385.0,193.78,194.0005,193.3199,193.5979,4385.0
2020-07-30 10:00:00,202.14,202.43,201.81,201.81,8248.0,193.7513,194.0292,193.435,193.435,8248.0
2020-07-30 10:05:00,202.06,203.23,202.06,203.16,3367.0,193.6746,194.796,193.6746,194.7289,3367.0
2020-07-30 10:10:00,202.96,203.18,202.7,202.7,3811.0,194.5372,194.7481,194.288,194.288,3811.0
2020-07-30 10:15:00,202.7,202.8,202.27,202.79,5598.0,194.288,194.3839,193.8759,194.3743,5598.0
2020-07-30 10:20:00,202.37,202.84,202.36,202.65,5500.0,193.9717,194.4222,193.9621,194.2401,5500.0
2020-07-30 10:25:00,202.74,202.81,202.63,202.74,600.0,194.3264,194.3935,194.2209,194.3264,600.0
2020-07-30 10:30:00,202.74,203.1,202.74,203.01,2710.0,194.3264,194.6714,194.3264,194.5852,2710.0
2020-07-30 10:35:00,203.13,203.6,202.97,203.57,2200.0,194.7002,195.1507,194.5468,195.1219,2200.0
2020-07-30 10:40:00,203.6,203.6,203.28,203.35,1100.0,195.1507,195.1507,194.8439,194.911,1100.0
2020-07-30 10:45:00,203.49,203.5,203.18,203.18,2914.0,195.0452,195.0548,194.7481,194.7481,2914.0
2020-07-30 10:50:00,203.13,203.16,202.9,203.03,2400.0,194.7002,194.7289,194.4797,194.6043,2400.0
2020-07-30 10:55:00,203.07,203.42,203.03,203.24,2200.0,194.6427,194.9781,194.6043,194.8056,2200.0
2020-07-30 11:00:00,203.3,203.53,203.16,203.43,2300.0,194.8631,195.0836,194.7289,194.9877,2300.0
2020-07-30 11:05:00,203.36,203.38,203.13,203.2,1416.0,194.9206,194.9398,194.7002,194.7673,1416.0
2020-07-30 11:10:00,203.12,203.36,202.86,202.86,1600.0,194.6906,194.9206,194.4414,194.4414,1600.0
2020-07-30 11:15:00,202.74,203.36,202.74,203.36,3190.0,194.3264,194.9206,194.3264,194.9206,3190.0
2020-07-30 11:20:00,203.37,203.74,203.21,203.21,2400.0,194.9302,195.2849,194.7769,194.7769,2400.0
2020-07-30 11:25:00,203.2,203.46,203.01,203.09,2121.0,194.7673,195.0165,194.5852,194.6618,2121.0
2020-07-30 11:30:00,203.22,203.74,203.22,203.74,1400.0,194.7864,195.2849,194.7864,195.2849,1400.0
2020-07-30 11:35:00,203.5,203.68,203.48,203.68,400.0,195.0548,195.2273,195.0356,195.2273,400.0
2020-07-30 11:40:00,203.52,203.99,203.52,203.99,700.0,195.074,195.5245,195.074,195.5245,700.0
2020-07-30 11:45:00,203.74,203.82,203.61,203.62,410.0,195.2849,195.3615,195.1603,195.1698,410.0
2020-07-30 11:50:00,203.72,203.72,203.64,203.71,1000.0,195.2657,195.2657,195.189,195.2561,1000.0
2020-07-30 11:55:00,203.65,203.78,203.52,203.52,1832.0,195.1986,195.3232,195.074,195.074,1832.0
2020-07-30 12:00:00,203.59,203.65,203.4,203.47,4252.0,195.1411,195.1986,194.959,195.0261,4252.0
2020-07-30 12:05:00,203.41,203.64,202.95,203.1,3447.0,194.9686,195.189,194.5276,194.6714,3447.0
2020-07-30 12:10:00,203.05,203.5,202.95,203.5,8381.0,194.6235,195.0548,194.5276,195.0548,8381.0
2020-07-30 12:15:00,203.52,204.09,203.5,203.84,5244.0,195.074,195.6203,195.0548,195.3807,5244.0
2020-07-30 12:20:00,203.76,203.76,203.5,203.53,1676.0,195.304,195.304,195.0548,195.0836,1676.0
2020-07-30 12:25:00,203.46,203.46,203.15,203.22,8302.0,195.0165,195.0165,194.7193,194.7864,8302.0
2020-07-30 12:30:00,203.21,203.36,203.06,203.07,1700.0,194.7769,194.9206,194.6331,194.6427,1700.0
2020-07-30 12:35:00,203.06,203.07,202.91,202.99,3204.0,194.6331,194.6427,194.4893,194.566,3204.0
2020-07-30 12:40:00,202.98,203.06,202.89,203.0,2555.0,194.5564,194.6331,194.4701,194.5756,2555.0
2020-07-30 12:45:00,202.96,203.51,202.91,203.51,6932.0,194.5372,195.0644,194.4893,195.0644,6932.0
2020-07-30 12:50:00,203.51,203.51,203.15,203.15,3200.0,195.0644,195.0644,194.7193,194.7193,3200.0
2020-07-30 12:55:00,203.02,203.09,202.75,203.0,3202.0,194.5947,194.6618,194.3359,194.5756,3202.0
2020-07-30 13:00:00,202.93,203.0,202.84,203.0,2200.0,194.5085,194.5756,194.4222,194.5756,2200.0
2020-07-30 13:05:00,203.0,203.08,202.7,203.0,7119.0,194.5756,194.6522,194.288,194.5756,7119.0
2020-07-30 13:10:00,203.08,203.11,203.0,203.03,15044.0,194.6522,194.681,194.5756,194.6043,15044.0
2020-07-30 13:15:00,203.02,203.11,202.92,202.99,10900.0,194.5947,194.681,194.4989,194.566,10900.0
2020-07-30 13:20:00,202.92,202.96,202.82,202.93,1100.0,194.4989,194.5372,194.403,194.5085,1100.0
2020-07-30 13:25:00,202.96,203.03,202.91,202.94,5276.0,194.5372,194.6043,194.4893,194.5181,5276.0
2020-07-30 13:30:00,202.98,203.02,202.87,202.93,6803.0,194.5564,194.5947,194.451,194.5085,6803.0
2020-07-30 13:35:00,203.0,203.54,202.91,203.53,17440.0,194.5756,195.0932,194.4893,195.0836,17440.0
2020-07-30 13:40:00,203.57,203.84,203.57,203.68,13609.0,195.1219,195.3807,195.1219,195.2273,13609.0
2020-07-30 13:45:00,203.66,203.66,203.29,203.46,4947.0,195.2082,195.2082,194.8535,195.0165,4947.0
2020-07-30 13:50:00,203.51,203.75,203.45,203.73,3712.0,195.0644,195.2944,195.0069,195.2753,3712.0
2020-07-30 13:55:00,203.73,203.76,203.38,203.55,6010.0,195.2753,195.304,194.9398,195.1027,6010.0
2020-07-30 14:00:00,203.76,204.4,203.65,204.35,2200.0,195.304,195.9175,195.1986,195.8695,2200.0
2020-07-30 14:05:00,204.47,204.61,204.31,204.44,1837.0,195.9846,196.1188,195.8312,195.9558,1837.0
2020-07-30 14:10:00,204.09,204.25,204.09,204.18,400.0,195.6203,195.7737,195.6203,195.7066,400.0
2020-07-30 14:15:00,204.06,204.21,203.85,203.85,2902.0,195.5916,195.7354,195.3903,195.3903,2902.0
2020-07-30 14:20:00,203.87,204.06,203.82,204.01,1210.0,195.4095,195.5916,195.3615,195.5437,1210.0
2020-07-30 14:25:00,203.99,203.99,203.9,203.9,400.0,195.5245,195.5245,195.4382,195.4382,400.0
2020-07-30 14:30:00,204.0,204.02,203.98,204.0,1037.0,195.5341,195.5532,195.5149,195.5341,1037.0
2020-07-30 14:35:00,204.0,204.17,203.89,204.08,7699.0,195.5341,195.697,195.4286,195.6107,7699.0
2020-07-30 14:40:00,204.12,204.22,204.0,204.03,2000.0,195.6491,195.7449,195.5341,195.5628,2000.0
2020-07-30 14:45:00,204.06,204.45,204.01,204.35,1614.0,195.5916,195.9654,195.5437,195.8695,1614.0
2020-07-30 14:50:00,204.43,204.43,204.25,204.32,2675.0,195.9462,195.9462,195.7737,195.8408,2675.0
2020-07-30 14:55:00,204.28,204.5,204.28,204.41,1920.0,195.8024,196.0133,195.8024,195.9271,1920.0
2020-07-30 15:00:00,204.41,204.54,204.13,204.19,4600.0,195.9271,196.0517,195.6587,195.7162,4600.0
2020-07-30 15:05:00,204.04,204.27,204.04,204.25,900.0,195.5724,195.7929,195.5724,195.7737,900.0
2020-07-30 15:10:00,204.27,204.39,204.25,204.39,1300.0,195.7929,195.9079,195.7737,195.9079,1300.0
2020-07-30 15:15:00,204.32,204.57,204.25,204.5,2914.0,195.8408,196.0804,195.7737,196.0133,2914.0
2020-07-30 15:20:00,204.45,204.63,204.34,204.46,3900.0,195.9654,196.1379,195.86,195.975,3900.0
2020-07-30 15:25:00,204.42,204.54,204.36,204.53,3500.0,195.9366,196.0517,195.8791,196.0421,3500.0
2020-07-30 15:30:00,204.5,204.62,204.48,204.54,2200.0,196.0133,196.1283,195.9941,196.0517,2200.0
2020-07-30 15:35:00,204.61,204.79,204.57,204.57,3800.0,196.1188,196.2913,196.0804,196.0804,3800.0
2020-07-30 15:40:00,204.56,204.56,204.09,204.09,6069.0,196.0708,196.0708,195.6203,195.6203,6069.0
2020-07-30 15:45:00,204.1,204.14,203.8,203.99,8005.0,195.6299,195.6683,195.3424,195.5245,8005.0
2020-07-30 15:50:00,204.14,204.5,203.91,204.04,12298.0,195.6683,196.0133,195.4478,195.5724,12298.0
2020-07-30 15:55:00,204.0,204.44,203.97,204.44,32817.0,195.5341,195.9558,195.5053,195.9558,32817.0
2020-07-31 09:30:00,205.53,205.53,204.97,205.0,6132.0,197.0006,197.0006,196.4638,196.4926,6132.0
2020-07-31 09:35:00,204.88,204.95,204.42,204.78,2900.0,196.3775,196.4446,195.9366,196.2817,2900.0
2020-07-31 09:40:00,204.78,205.22,204.69,205.08,2156.0,196.2817,196.7034,196.1954,196.5692,2156.0
2020-07-31 09:45:00,205.3,206.17,205.04,205.84,2684.0,196.7801,197.614,196.5309,197.2977,2684.0
2020-07-31 09:50:00,205.64,206.03,205.43,205.48,1965.0,197.106,197.4798,196.9047,196.9526,1965.0
2020-07-31 09:55:00,205.36,205.5,205.28,205.38,1300.0,196.8376,196.9718,196.7609,196.8568,1300.0
2020-07-31 10:00:00,205.49,205.49,204.6,204.72,2500.0,196.9622,196.9622,196.1092,196.2242,2500.0
2020-07-31 10:05:00,204.92,205.57,204.85,205.48,19478.0,196.4159,197.0389,196.3488,196.9526,19478.0
2020-07-31 10:10:00,205.15,205.36,205.08,205.36,1100.0,196.6363,196.8376,196.5692,196.8376,1100.0
2020-07-31 10:15:00,205.24,205.37,204.77,205.02,2866.0,196.7226,196.8472,196.2721,196.5117,2866.0
2020-07-31 10:20:00,204.78,204.78,204.03,204.55,3248.0,196.2817,196.2817,195.5628,196.0612,3248.0
2020-07-31 10:25:00,204.33,204.61,204.04,204.04,2991.0,195.8504,196.1188,195.5724,195.5724,2991.0
2020-07-31 10:30:00,204.09,204.09,203.57,203.57,2011.0,195.6203,195.6203,195.1219,195.1219,2011.0
2020-07-31 10:35:00,203.47,203.86,203.46,203.74,3230.0,195.0261,195.3999,195.0165,195.2849,3230.0
2020-07-31 10:40:00,203.73,203.73,202.96,202.96,2001.0,195.2753,195.2753,194.5372,194.5372,2001.0
2020-07-31 10:45:00,203.02,203.2,202.8,203.06,1910.0,194.5947,194.7673,194.3839,194.6331,1910.0
2020-07-31 10:50:00,203.04,203.18,202.83,203.0,2200.0,194.6139,194.7481,194.4126,194.5756,2200.0
2020-07-31 10:55:00,202.71,203.26,202.65,203.15,1400.0,194.2976,194.8248,194.2401,194.7193,1400.0
2020-07-31 11:00:00,203.3,203.45,202.98,203.11,2697.0,194.8631,195.0069,194.5564,194.681,2697.0
2020-07-31 11:05:00,202.86,202.93,202.59,202.72,3500.0,194.4414,194.5085,194.1826,194.3072,3500.0
2020-07-31 11:10:00,202.66,203.1,202.59,203.1,3800.0,194.2497,194.6714,194.1826,194.6714,3800.0
2020-07-31 11:15:00,203.16,203.56,203.04,203.52,3900.0,194.7289,195.1123,194.6139,195.074,3900.0
2020-07-31 11:20:00,203.59,203.69,203.16,203.16,3200.0,195.1411,195.2369,194.7289,194.7289,3200.0
2020-07-31 11:25:00,202.94,203.19,202.73,202.81,2500.0,194.5181,194.7577,194.3168,194.3935,2500.0
2020-07-31 11:30:00,202.78,202.89,202.43,202.43,1801.0,194.3647,194.4701,194.0292,194.0292,1801.0
2020-07-31 11:35:00,202.28,202.39,202.14,202.39,3064.0,193.8854,193.9909,193.7513,193.9909,3064.0
2020-07-31 11:40:00,202.41,202.63,202.29,202.39,4000.0,194.0101,194.2209,193.895,193.9909,4000.0
2020-07-31 11:45:00,202.52,202.52,202.32,202.36,2125.0,194.1155,194.1155,193.9238,193.9621,2125.0
2020-07-31 11:50:00,202.36,202.36,201.95,201.99,3341.0,193.9621,193.9621,193.5691,193.6075,3341.0
2020-07-31 11:55:00,201.94,201.94,201.66,201.74,2396.0,193.5596,193.5596,193.2912,193.3679,2396.0
2020-07-31 12:00:00,201.64,201.64,201.32,201.52,2645.0,193.272,193.272,192.9653,193.157,2645.0
2020-07-31 12:05:00,201.6,202.07,201.35,201.46,3000.0,193.2337,193.6842,192.994,193.0995,3000.0
2020-07-31 12:10:00,201.62,201.72,201.55,201.64,900.0,193.2528,193.3487,193.1857,193.272,900.0
2020-07-31 12:15:00,201.66,201.73,201.25,201.5,2593.0,193.2912,193.3583,192.8982,193.1378,2593.0
2020-07-31 12:20:00,201.58,201.65,201.48,201.56,1500.0,193.2145,193.2816,193.1186,193.1953,1500.0
2020-07-31 12:25:00,201.55,201.75,201.52,201.68,1416.0,193.1857,193.3774,193.157,193.3103,1416.0
2020-07-31 12:30:00,201.64,201.64,201.26,201.26,1200.0,193.272,193.272,192.9078,192.9078,1200.0
2020-07-31 12:35:00,201.07,201.2,200.89,200.89,2186.0,192.7257,192.8503,192.5531,192.5531,2186.0
2020-07-31 12:40:00,201.06,201.22,201.03,201.18,2200.0,192.7161,192.8694,192.6873,192.8311,2200.0
2020-07-31 12:45:00,201.17,201.21,200.94,201.0,3321.0,192.8215,192.8599,192.6011,192.6586,3321.0
2020-07-31 12:50:00,200.98,201.38,200.82,201.16,2959.0,192.6394,193.0228,192.486,192.8119,2959.0
2020-07-31 12:55:00,200.97,201.14,200.83,200.84,1600.0,192.6298,192.7928,192.4956,192.5052,1600.0
2020-07-31 13:00:00,200.88,201.3,200.88,201.29,1150.0,192.5435,192.9461,192.5435,192.9365,1150.0
2020-07-31 13:05:00,201.17,201.4,201.06,201.11,2400.0,192.8215,193.042,192.7161,192.764,2400.0
2020-07-31 13:10:00,201.23,201.25,201.09,201.12,1500.0,192.879,192.8982,192.7448,192.7736,1500.0
2020-07-31 13:15:00,201.21,201.21,200.94,201.14,1200.0,192.8599,192.8599,192.6011,192.7928,1200.0
2020-07-31 13:20:00,201.28,201.7,201.28,201.64,1411.0,192.9269,193.3295,192.9269,193.272,1411.0
2020-07-31 13:25:00,201.66,201.68,201.47,201.55,1228.0,193.2912,193.3103,193.1091,193.1857,1228.0
2020-07-31 13:30:00,201.57,201.62,201.2,201.21,1500.0,193.2049,193.2528,192.8503,192.8599,1500.0
2020-07-31 13:35:00,201.22,201.31,201.13,201.24,1600.0,192.8694,192.9557,192.7832,192.8886,1600.0
2020-07-31 13:40:00,201.3,201.78,201.21,201.76,1602.0,192.9461,193.4062,192.8599,193.387,1602.0
2020-07-31 13:45:00,201.69,201.69,201.49,201.49,1700.0,193.3199,193.3199,193.1282,193.1282,1700.0
2020-07-31 13:50:00,201.61,201.71,201.43,201.63,2079.0,193.2433,193.3391,193.0707,193.2624,2079.0
2020-07-31 13:55:00,201.5,201.64,201.16,201.16,1700.0,193.1378,193.272,192.8119,192.8119,1700.0
2020-07-31 14:00:00,201.12,201.42,201.12,201.13,2820.0,192.7736,193.0611,192.7736,192.7832,2820.0
2020-07-31 14:05:00,201.0,201.05,200.84,200.86,1400.0,192.6586,192.7065,192.5052,192.5244,1400.0
2020-07-31 14:10:00,200.81,201.0,200.8,200.95,1567.0,192.4765,192.6586,192.4669,192.6106,1567.0
2020-07-31 14:15:00,200.98,201.21,200.93,201.03,2900.0,192.6394,192.8599,192.5915,192.6873,2900.0
2020-07-31 14:20:00,201.06,201.28,201.04,201.11,1505.0,192.7161,192.9269,192.6969,192.764,1505.0
2020-07-31 14:25:00,201.13,201.31,201.13,201.31,2100.0,192.7832,192.9557,192.7832,192.9557,2100.0
2020-07-31 14:30:00,201.26,201.41,201.25,201.33,3115.0,192.9078,193.0516,192.8982,192.9749,3115.0
2020-07-31 14:35:00,201.33,201.7,201.22,201.5,3731.0,192.9749,193.3295,192.8694,193.1378,3731.0
2020-07-31 14:40:00,201.5,201.5,201.28,201.36,37123.0,193.1378,193.1378,192.9269,193.0036,37123.0
2020-07-31 14:45:00,201.35,201.47,200.97,200.97,14749.0,192.994,193.1091,192.6298,192.6298,14749.0
2020-07-31 14:50:00,201.01,201.43,200.99,201.27,9662.0,192.6682,193.0707,192.649,192.9174,9662.0
2020-07-31 14:55:00,201.29,201.29,201.08,201.22,4100.0,192.9365,192.9365,192.7352,192.8694,4100.0
2020-07-31 15:00:00,201.19,201.46,200.99,201.41,12380.0,192.8407,193.0995,192.649,193.0516,12380.0
2020-07-31 15:05:00,201.41,201.59,201.26,201.43,6969.0,193.0516,193.2241,192.9078,193.0707,6969.0
2020-07-31 15:10:00,201.39,201.44,201.22,201.35,4648.0,193.0324,193.0803,192.8694,192.994,4648.0
2020-07-31 15:15:00,201.42,201.57,201.1,201.39,5109.0,193.0611,193.2049,192.7544,193.0324,5109.0
2020-07-31 15:20:00,201.55,201.73,201.43,201.64,6050.0,193.1857,193.3583,193.0707,193.272,6050.0
2020-07-31 15:25:00,201.58,201.61,201.27,201.45,4000.0,193.2145,193.2433,192.9174,193.0899,4000.0
2020-07-31 15:30:00,201.4,201.57,201.27,201.42,4859.0,193.042,193.2049,192.9174,193.0611,4859.0
2020-07-31 15:35:00,201.49,201.81,201.49,201.58,5360.0,193.1282,193.435,193.1282,193.2145,5360.0
2020-07-31 15:40:00,201.56,201.88,201.52,201.63,7818.0,193.1953,193.502,193.157,193.2624,7818.0
2020-07-31 15:45:00,201.76,202.05,201.74,201.93,19444.0,193.387,193.665,193.3679,193.55,19444.0
2020-07-31 15:50:00,201.91,202.07,201.7,202.0,16090.0,193.5308,193.6842,193.3295,193.6171,16090.0
2020-07-31 15:55:00,202.0,202.66,201.91,202.64,56973.0,193.6171,194.2497,193.5308,194.2305,56973.0
2020-08-03 09:30:00,200.0,201.97,199.98,201.43,22131.0,191.7001,193.5883,191.6809,193.0707,22131.0
2020-08-03 09:35:00,201.44,201.87,200.81,200.86,12770.0,193.0803,193.4925,192.4765,192.5244,12770.0
2020-08-03 09:40:00,200.68,201.38,200.32,201.01,6289.0,192.3518,193.0228,192.0068,192.6682,6289.0
2020-08-03 09:45:00,200.91,201.82,200.85,201.53,2636.0,192.5723,193.4445,192.5148,193.1666,2636.0
2020-08-03 09:50:00,201.65,201.85,201.47,201.66,2939.0,193.2816,193.4733,193.1091,193.2912,2939.0
2020-08-03 09:55:00,201.91,202.46,201.83,202.36,3353.0,193.5308,194.058,193.4541,193.9621,3353.0
2020-08-03 10:00:00,202.09,202.97,201.95,202.17,11434.0,193.7033,194.5468,193.5691,193.78,11434.0
2020-08-03 10:05:00,202.14,202.15,201.39,202.03,5566.0,193.7513,193.7608,193.0324,193.6458,5566.0
2020-08-03 10:10:00,202.21,202.53,202.04,202.45,2909.0,193.8184,194.1251,193.6554,194.0484,2909.0
2020-08-03 10:15:00,202.55,202.91,202.27,202.53,5075.0,194.1442,194.4893,193.8759,194.1251,5075.0
2020-08-03 10:20:00,202.53,202.86,202.18,202.29,6202.0,194.1251,194.4414,193.7896,193.895,6202.0
2020-08-03 10:25:00,202.34,202.51,201.86,201.86,3410.0,193.943,194.1059,193.4829,193.4829,3410.0
2020-08-03 10:30:00,201.89,202.02,201.42,201.86,18506.0,193.5116,193.6362,193.0611,193.4829,18506.0
2020-08-03 10:35:00,201.79,201.86,201.49,201.56,8294.0,193.4158,193.4829,193.1282,193.1953,8294.0
2020-08-03 10:40:00,201.62,201.63,201.17,201.18,4499.0,193.2528,193.2624,192.8215,192.8311,4499.0
2020-08-03 10:45:00,201.28,201.28,200.73,200.74,5906.0,192.9269,192.9269,192.3998,192.4094,5906.0
2020-08-03 10:50:00,200.79,201.45,200.79,201.45,4650.0,192.4573,193.0899,192.4573,193.0899,4650.0
2020-08-03 10:55:00,201.5,201.94,201.43,201.46,5651.0,193.1378,193.5596,193.0707,193.0995,5651.0
2020-08-03 11:00:00,201.53,201.53,201.11,201.3,4096.0,193.1666,193.1666,192.764,192.9461,4096.0
2020-08-03 11:05:00,201.35,201.41,201.03,201.28,3220.0,192.994,193.0516,192.6873,192.9269,3220.0
2020-08-03 11:10:00,201.22,201.49,201.19,201.37,5888.0,192.8694,193.1282,192.8407,193.0132,5888.0
2020-08-03 11:15:00,201.41,201.82,201.4,201.73,5215.0,193.0516,193.4445,193.042,193.3583,5215.0
2020-08-03 11:20:00,201.72,201.72,201.44,201.62,5015.0,193.3487,193.3487,193.0803,193.2528,5015.0
2020-08-03 11:25:00,201.7,202.15,201.7,202.04,9945.0,193.3295,193.7608,193.3295,193.6554,9945.0
2020-08-03 11:30:00,201.94,202.15,201.92,202.0,5870.0,193.5596,193.7608,193.5404,193.6171,5870.0
2020-08-03 11:35:00,201.98,201.98,201.62,201.96,2600.0,193.5979,193.5979,193.2528,193.5787,2600.0
2020-08-03 11:40:00,201.75,202.51,201.75,202.38,7964.0,193.3774,194.1059,193.3774,193.9813,7964.0
2020-08-03 11:45:00,202.32,202.5,202.21,202.31,3419.0,193.9238,194.0963,193.8184,193.9142,3419.0
2020-08-03 11:50:00,202.31,202.46,202.31,202.36,2100.0,193.9142,194.058,193.9142,193.9621,2100.0
2020-08-03 11:55:00,202.26,202.26,201.99,202.12,3392.0,193.8663,193.8663,193.6075,193.7321,3392.0
2020-08-03 12:00:00,202.0,202.14,201.97,201.97,2500.0,193.6171,193.7513,193.5883,193.5883,2500.0
2020-08-03 12:05:00,201.9,202.05,201.72,201.83,5831.0,193.5212,193.665,193.3487,193.4541,5831.0
2020-08-03 12:10:00,201.76,201.92,201.53,201.92,3901.0,193.387,193.5404,193.1666,193.5404,3901.0
2020-08-03 12:15:00,202.0,202.27,201.93,201.94,4000.0,193.6171,193.8759,193.55,193.5596,4000.0
2020-08-03 12:20:00,202.0,202.09,201.86,202.09,2313.0,193.6171,193.7033,193.4829,193.7033,2313.0
2020-08-03 12:25:00,201.99,202.13,201.95,201.96,2803.0,193.6075,193.7417,193.5691,193.5787,2803.0
2020-08-03 12:30:00,201.99,202.11,201.92,202.01,2201.0,193.6075,193.7225,193.5404,193.6267,2201.0
2020-08-03 12:35:00,202.03,202.46,202.01,202.38,2100.0,193.6458,194.058,193.6267,193.9813,2100.0
2020-08-03 12:40:00,202.42,202.68,202.32,202.48,5206.0,194.0196,194.2688,193.9238,194.0771,5206.0
2020-08-03 12:45:00,202.61,202.66,202.51,202.66,2850.0,194.2018,194.2497,194.1059,194.2497,2850.0
2020-08-03 12:50:00,202.64,202.64,202.38,202.44,3286.0,194.2305,194.2305,193.9813,194.0388,3286.0
2020-08-03 12:55:00,202.44,202.68,202.28,202.51,3451.0,194.0388,194.2688,193.8854,194.1059,3451.0
2020-08-03 13:00:00,202.45,202.64,202.44,202.63,3648.0,194.0484,194.2305,194.0388,194.2209,3648.0
2020-08-03 13:05:00,202.64,202.71,202.59,202.61,1858.0,194.2305,194.2976,194.1826,194.2018,1858.0
2020-08-03 13:10:00,202.68,202.68,202.59,202.64,3900.0,194.2688,194.2688,194.1826,194.2305,3900.0
2020-08-03 13:15:00,202.64,202.7,202.54,202.64,8513.0,194.2305,194.288,194.1347,194.2305,8513.0
2020-08-03 13:20:00,202.64,202.98,202.59,202.84,5420.0,194.2305,194.5564,194.1826,194.4222,5420.0
2020-08-03 13:25:00,202.83,202.87,202.75,202.83,2709.0,194.4126,194.451,194.3359,194.4126,2709.0
2020-08-03 13:30:00,203.0,203.02,202.91,203.0,600.0,194.5756,194.5947,194.4893,194.5756,600.0
2020-08-03 13:35:00,203.03,203.3,202.94,203.01,11981.0,194.6043,194.8631,194.5181,194.5852,11981.0
2020-08-03 13:40:00,203.07,203.07,202.54,202.57,2305.0,194.6427,194.6427,194.1347,194.1634,2305.0
2020-08-03 13:45:00,202.58,202.6,202.4,202.4,1023.0,194.173,194.1922,194.0005,194.0005,1023.0
2020-08-03 13:50:00,202.47,202.6,202.47,202.57,600.0,194.0676,194.1922,194.0676,194.1634,600.0
2020-08-03 13:55:00,202.49,202.49,202.16,202.21,1700.0,194.0867,194.0867,193.7704,193.8184,1700.0
2020-08-03 14:00:00,202.06,202.2,202.05,202.06,1495.0,193.6746,193.8088,193.665,193.6746,1495.0
2020-08-03 14:05:00,202.02,202.15,202.0,202.0,1400.0,193.6362,193.7608,193.6171,193.6171,1400.0
2020-08-03 14:10:00,202.0,202.18,201.92,202.11,2002.0,193.6171,193.7896,193.5404,193.7225,2002.0
2020-08-03 14:15:00,202.26,202.65,202.23,202.65,3047.0,193.8663,194.2401,193.8375,194.2401,3047.0
2020-08-03 14:20:00,202.47,202.47,202.2,202.37,2793.0,194.0676,194.0676,193.8088,193.9717,2793.0
2020-08-03 14:25:00,202.44,202.44,202.25,202.34,2831.0,194.0388,194.0388,193.8567,193.943,2831.0
2020-08-03 14:30:00,202.37,202.7,202.36,202.53,3491.0,193.9717,194.288,193.9621,194.1251,3491.0
2020-08-03 14:35:00,202.48,202.58,202.34,202.58,4115.0,194.0771,194.173,193.943,194.173,4115.0
2020-08-03 14:40:00,202.54,202.54,202.23,202.28,5003.0,194.1347,194.1347,193.8375,193.8854,5003.0
2020-08-03 14:45:00,202.33,202.33,202.07,202.07,6689.0,193.9334,193.9334,193.6842,193.6842,6689.0
2020-08-03 14:50:00,202.17,202.2,201.87,201.89,3700.0,193.78,193.8088,193.4925,193.5116,3700.0
2020-08-03 14:55:00,201.99,202.13,201.8,201.94,4739.0,193.6075,193.7417,193.4254,193.5596,4739.0
2020-08-03 15:00:00,201.94,201.94,201.72,201.78,1900.0,193.5596,193.5596,193.3487,193.4062,1900.0
2020-08-03 15:05:00,201.71,202.03,201.63,201.98,3500.0,193.3391,193.6458,193.2624,193.5979,3500.0
2020-08-03 15:10:00,201.98,202.0,201.78,201.87,4373.0,193.5979,193.6171,193.4062,193.4925,4373.0
2020-08-03 15:15:00,201.92,201.96,201.61,201.61,1847.0,193.5404,193.5787,193.2433,193.2433,1847.0
2020-08-03 15:20:00,201.61,201.77,201.56,201.72,4913.0,193.2433,193.3966,193.1953,193.3487,4913.0
2020-08-03 15:25:00,201.67,201.74,201.55,201.55,3900.0,193.3008,193.3679,193.1857,193.1857,3900.0
2020-08-03 15:30:00,201.59,201.86,201.44,201.76,5834.0,193.2241,193.4829,193.0803,193.387,5834.0
2020-08-03 15:35:00,201.76,202.07,201.76,201.97,6853.0,193.387,193.6842,193.387,193.5883,6853.0
2020-08-03 15:40:00,201.91,202.31,201.87,202.2,11142.0,193.5308,193.9142,193.4925,193.8088,11142.0
2020-08-03 15:45:00,202.23,202.26,201.87,202.19,14558.0,193.8375,193.8663,193.4925,193.7992,14558.0
2020-08-03 15:50:00,202.16,202.49,201.89,202.4,13888.0,193.7704,194.0867,193.5116,194.0005,13888.0
2020-08-03 15:55:00,202.4,202.44,201.9,202.07,39637.0,194.0005,194.0388,193.5212,193.6842,39637.0
2020-08-04 09:30:00,201.96,203.84,201.96,202.34,21086.0,193.5787,195.3807,193.5787,193.943,21086.0
2020-08-04 09:35:00,202.56,202.63,201.53,201.99,7900.0,194.1538,194.2209,193.1666,193.6075,7900.0
2020-08-04 09:40:00,202.1,202.1,201.23,201.52,3570.0,193.7129,193.7129,192.879,193.157,3570.0
2020-08-04 09:45:00,201.52,201.65,201.2,201.32,2801.0,193.157,193.2816,192.8503,192.9653,2801.0
2020-08-04 09:50:00,201.29,202.02,201.24,201.36,3057.0,192.9365,193.6362,192.8886,193.0036,3057.0
2020-08-04 09:55:00,201.31,201.47,200.78,201.05,2441.0,192.9557,193.1091,192.4477,192.7065,2441.0
2020-08-04 10:00:00,201.0,201.31,200.76,200.84,3434.0,192.6586,192.9557,192.4285,192.5052,3434.0
2020-08-04 10:05:00,200.84,201.52,200.73,201.52,3438.0,192.5052,193.157,192.3998,193.157,3438.0
2020-08-04 10:10:00,201.45,202.23,201.29,202.17,3700.0,193.0899,193.8375,192.9365,193.78,3700.0
2020-08-04 10:15:00,201.97,202.09,201.52,201.52,1947.0,193.5883,193.7033,193.157,193.157,1947.0
2020-08-04 10:20:00,201.44,201.69,201.33,201.43,4112.0,193.0803,193.3199,192.9749,193.0707,4112.0
2020-08-04 10:25:00,201.45,201.45,200.92,200.92,4040.0,193.0899,193.0899,192.5819,192.5819,4040.0
2020-08-04 10:30:00,200.98,201.22,200.76,201.22,3200.0,192.6394,192.8694,192.4285,192.8694,3200.0
2020-08-04 10:35:00,201.19,202.02,201.04,201.97,2637.0,192.8407,193.6362,192.6969,193.5883,2637.0
2020-08-04 10:40:00,201.85,202.05,201.71,201.96,1300.0,193.4733,193.665,193.3391,193.5787,1300.0
2020-08-04 10:45:00,202.05,202.07,201.37,201.6,5618.0,193.665,193.6842,193.0132,193.2337,5618.0
2020-08-04 10:50:00,201.61,202.08,201.6,202.08,2300.0,193.2433,193.6937,193.2337,193.6937,2300.0
2020-08-04 10:55:00,202.03,202.4,201.95,202.0,2708.0,193.6458,194.0005,193.5691,193.6171,2708.0
2020-08-04 11:00:00,201.71,202.17,201.69,202.12,2400.0,193.3391,193.78,193.3199,193.7321,2400.0
2020-08-04 11:05:00,202.13,202.15,201.92,202.05,3407.0,193.7417,193.7608,193.5404,193.665,3407.0
2020-08-04 11:10:00,201.97,202.11,201.88,202.07,5031.0,193.5883,193.7225,193.502,193.6842,5031.0
2020-08-04 11:15:00,202.18,202.97,202.0,202.97,15929.0,193.7896,194.5468,193.6171,194.5468,15929.0
2020-08-04 11:20:00,203.07,203.07,202.05,202.15,5300.0,194.6427,194.6427,193.665,193.7608,5300.0
2020-08-04 11:25:00,202.31,202.47,201.83,201.84,5537.0,193.9142,194.0676,193.4541,193.4637,5537.0
2020-08-04 11:30:00,201.82,202.0,201.7,201.86,2417.0,193.4445,193.6171,193.3295,193.4829,2417.0
2020-08-04 11:35:00,201.94,202.0,201.6,201.6,925.0,193.5596,193.6171,193.2337,193.2337,925.0
2020-08-04 11:40:00,201.72,202.06,201.68,202.05,3842.0,193.3487,193.6746,193.3103,193.665,3842.0
2020-08-04 11:45:00,201.93,202.03,201.41,201.49,2636.0,193.55,193.6458,193.0516,193.1282,2636.0
2020-08-04 11:50:00,201.47,201.61,201.33,201.38,2175.0,193.1091,193.2433,192.9749,193.0228,2175.0
2020-08-04 11:55:00,201.47,201.54,201.42,201.49,600.0,193.1091,193.1762,193.0611,193.1282,600.0
2020-08-04 12:00:00,201.44,201.54,201.41,201.53,500.0,193.0803,193.1762,193.0516,193.1666,500.0
2020-08-04 12:05:00,201.49,201.5,201.11,201.19,2143.0,193.1282,193.1378,192.764,192.8407,2143.0
2020-08-04 12:10:00,201.2,201.35,201.09,201.22,2000.0,192.8503,192.994,192.7448,192.8694,2000.0
2020-08-04 12:15:00,201.13,201.2,201.0,201.04,2606.0,192.7832,192.8503,192.6586,192.6969,2606.0
2020-08-04 12:20:00,201.03,201.18,200.99,201.15,2101.0,192.6873,192.8311,192.649,192.8023,2101.0
2020-08-04 12:25:00,201.16,201.21,201.11,201.13,1906.0,192.8119,192.8599,192.764,192.7832,1906.0
2020-08-04 12:30:00,201.07,201.31,200.87,201.22,4900.0,192.7257,192.9557,192.534,192.8694,4900.0
2020-08-04 12:35:00,201.19,201.19,201.08,201.08,700.0,192.8407,192.8407,192.7352,192.7352,700.0
2020-08-04 12:40:00,201.09,201.33,200.89,201.33,6958.0,192.7448,192.9749,192.5531,192.9749,6958.0
2020-08-04 12:45:00,201.45,201.76,201.45,201.62,5200.0,193.0899,193.387,193.0899,193.2528,5200.0
2020-08-04 12:50:00,201.75,201.85,201.61,201.66,2531.0,193.3774,193.4733,193.2433,193.2912,2531.0
2020-08-04 12:55:00,201.65,202.0,201.65,201.82,1900.0,193.2816,193.6171,193.2816,193.4445,1900.0
2020-08-04 13:00:00,201.77,201.77,201.42,201.45,1800.0,193.3966,193.3966,193.0611,193.0899,1800.0
2020-08-04 13:05:00,201.61,201.79,201.61,201.68,1300.0,193.2433,193.4158,193.2433,193.3103,1300.0
2020-08-04 13:10:00,201.69,201.86,201.69,201.7,1901.0,193.3199,193.4829,193.3199,193.3295,1901.0
2020-08-04 13:15:00,201.92,202.01,201.86,202.0,1500.0,193.5404,193.6267,193.4829,193.6171,1500.0
2020-08-04 13:20:00,201.94,201.99,201.7,201.79,2904.0,193.5596,193.6075,193.3295,193.4158,2904.0
2020-08-04 13:25:00,201.9,201.98,201.79,201.88,1106.0,193.5212,193.5979,193.4158,193.502,1106.0
2020-08-04 13:30:00,201.95,202.13,201.91,201.94,6101.0,193.5691,193.7417,193.5308,193.5596,6101.0
2020-08-04 13:35:00,201.89,202.05,201.89,201.95,3200.0,193.5116,193.665,193.5116,193.5691,3200.0
2020-08-04 13:40:00,201.95,202.05,201.88,201.99,1400.0,193.5691,193.665,193.502,193.6075,1400.0
2020-08-04 13:45:00,201.86,201.98,201.81,201.92,1500.0,193.4829,193.5979,193.435,193.5404,1500.0
2020-08-04 13:50:00,201.94,202.26,201.92,202.19,2748.0,193.5596,193.8663,193.5404,193.7992,2748.0
2020-08-04 13:55:00,202.24,202.69,202.22,202.62,6514.0,193.8471,194.2784,193.8279,194.2113,6514.0
2020-08-04 14:00:00,202.61,202.63,202.36,202.52,3700.0,194.2018,194.2209,193.9621,194.1155,3700.0
2020-08-04 14:05:00,202.48,202.48,202.27,202.4,1700.0,194.0771,194.0771,193.8759,194.0005,1700.0
2020-08-04 14:10:00,202.51,202.59,201.73,201.74,10608.0,194.1059,194.1826,193.3583,193.3679,10608.0
2020-08-04 14:15:00,201.67,202.89,201.65,202.37,17681.0,193.3008,194.4701,193.2816,193.9717,17681.0
2020-08-04 14:20:00,202.41,202.42,201.81,201.92,4574.0,194.0101,194.0196,193.435,193.5404,4574.0
2020-08-04 14:25:00,201.91,202.42,201.71,202.28,5953.0,193.5308,194.0196,193.3391,193.8854,5953.0
2020-08-04 14:30:00,202.26,202.78,202.03,202.4,7218.0,193.8663,194.3647,193.6458,194.0005,7218.0
2020-08-04 14:35:00,202.23,202.27,201.85,202.07,3412.0,193.8375,193.8759,193.4733,193.6842,3412.0
2020-08-04 14:40:00,202.01,202.31,201.83,202.08,3816.0,193.6267,193.9142,193.4541,193.6937,3816.0
2020-08-04 14:45:00,202.15,202.36,202.14,202.33,1900.0,193.7608,193.9621,193.7513,193.9334,1900.0
2020-08-04 14:50:00,202.47,202.54,202.32,202.32,2300.0,194.0676,194.1347,193.9238,193.9238,2300.0
2020-08-04 14:55:00,202.42,202.7,202.3,202.69,3301.0,194.0196,194.288,193.9046,194.2784,3301.0
2020-08-04 15:00:00,202.71,202.74,202.53,202.66,3481.0,194.2976,194.3264,194.1251,194.2497,3481.0
2020-08-04 15:05:00,202.6,202.68,202.42,202.52,7023.0,194.1922,194.2688,194.0196,194.1155,7023.0
2020-08-04 15:10:00,202.52,202.55,202.36,202.46,4600.0,194.1155,194.1442,193.9621,194.058,4600.0
2020-08-04 15:15:00,202.52,202.55,202.25,202.38,3600.0,194.1155,194.1442,193.8567,193.9813,3600.0
2020-08-04 15:20:00,202.38,202.53,202.2,202.38,2600.0,193.9813,194.1251,193.8088,193.9813,2600.0
2020-08-04 15:25:00,202.54,202.54,202.35,202.37,3100.0,194.1347,194.1347,193.9525,193.9717,3100.0
2020-08-04 15:30:00,202.38,202.57,202.31,202.51,5869.0,193.9813,194.1634,193.9142,194.1059,5869.0
2020-08-04 15:35:00,202.54,202.59,202.48,202.53,11017.0,194.1347,194.1826,194.0771,194.1251,11017.0
2020-08-04 15:40:00,202.5,203.05,202.5,202.87,16322.0,194.0963,194.6235,194.0963,194.451,16322.0
2020-08-04 15:45:00,202.86,203.02,202.83,203.0,15290.0,194.4414,194.5947,194.4126,194.5756,15290.0
2020-08-04 15:50:00,203.03,203.14,202.75,202.76,15832.0,194.6043,194.7098,194.3359,194.3455,15832.0
2020-08-04 15:55:00,202.76,203.09,202.53,202.77,71172.0,194.3455,194.6618,194.1251,194.3551,71172.0
2020-08-05 09:30:00,203.47,204.1,203.42,204.1,4483.0,195.0261,195.6299,194.9781,195.6299,4483.0
2020-08-05 09:35:00,203.94,204.23,203.22,203.52,5832.0,195.4766,195.7545,194.7864,195.074,5832.0
2020-08-05 09:40:00,203.22,203.52,203.01,203.36,5912.0,194.7864,195.074,194.5852,194.9206,5912.0
2020-08-05 09:45:00,203.35,204.04,203.29,204.03,5875.0,194.911,195.5724,194.8535,195.5628,5875.0
2020-08-05 09:50:00,203.99,204.47,203.86,203.87,9286.0,195.5245,195.9846,195.3999,195.4095,9286.0
2020-08-05 09:55:00,203.9,204.06,203.64,204.01,8574.0,195.4382,195.5916,195.189,195.5437,8574.0
2020-08-05 10:00:00,204.0,204.1,203.88,203.98,6647.0,195.5341,195.6299,195.419,195.5149,6647.0
2020-08-05 10:05:00,203.97,203.97,202.65,203.55,8490.0,195.5053,195.5053,194.2401,195.1027,8490.0
2020-08-05 10:10:00,203.84,204.12,203.58,203.58,5581.0,195.3807,195.6491,195.1315,195.1315,5581.0
2020-08-05 10:15:00,203.66,204.09,203.35,203.93,5665.0,195.2082,195.6203,194.911,195.467,5665.0
2020-08-05 10:20:00,203.94,204.05,203.56,203.56,1910.0,195.4766,195.582,195.1123,195.1123,1910.0
2020-08-05 10:25:00,203.79,204.39,203.64,203.98,6122.0,195.3328,195.9079,195.189,195.5149,6122.0
2020-08-05 10:30:00,204.01,204.01,203.34,203.44,3300.0,195.5437,195.5437,194.9015,194.9973,3300.0
2020-08-05 10:35:00,203.32,203.6,202.93,203.57,4542.0,194.8823,195.1507,194.5085,195.1219,4542.0
2020-08-05 10:40:00,203.62,204.01,203.62,203.92,3300.0,195.1698,195.5437,195.1698,195.4574,3300.0
2020-08-05 10:45:00,203.92,204.25,203.41,203.41,14905.0,195.4574,195.7737,194.9686,194.9686,14905.0
2020-08-05 10:50:00,203.51,204.11,203.48,203.96,3671.0,195.0644,195.6395,195.0356,195.4957,3671.0
2020-08-05 10:55:00,203.93,203.93,203.17,203.44,7298.0,195.467,195.467,194.7385,194.9973,7298.0
2020-08-05 11:00:00,203.53,203.82,203.53,203.76,2740.0,195.0836,195.3615,195.0836,195.304,2740.0
2020-08-05 11:05:00,203.81,204.13,203.69,203.9,6723.0,195.352,195.6587,195.2369,195.4382,6723.0
2020-08-05 11:10:00,203.9,204.17,203.82,203.95,9271.0,195.4382,195.697,195.3615,195.4861,9271.0
2020-08-05 11:15:00,203.98,204.0,203.84,203.87,3600.0,195.5149,195.5341,195.3807,195.4095,3600.0
2020-08-05 11:20:00,203.9,204.1,203.9,204.03,8736.0,195.4382,195.6299,195.4382,195.5628,8736.0
2020-08-05 11:25:00,204.07,204.21,203.92,204.1,18515.0,195.6012,195.7354,195.4574,195.6299,18515.0
2020-08-05 11:30:00,204.1,204.2,203.77,204.1,8428.0,195.6299,195.7258,195.3136,195.6299,8428.0
2020-08-05 11:35:00,204.2,204.25,203.88,203.98,5113.0,195.7258,195.7737,195.419,195.5149,5113.0
2020-08-05 11:40:00,203.95,204.19,203.83,203.95,3500.0,195.4861,195.7162,195.3711,195.4861,3500.0
2020-08-05 11:45:00,203.81,204.19,203.79,204.12,3449.0,195.352,195.7162,195.3328,195.6491,3449.0
2020-08-05 11:50:00,204.14,204.14,203.99,204.02,2205.0,195.6683,195.6683,195.5245,195.5532,2205.0
2020-08-05 11:55:00,204.0,204.12,203.98,204.01,2000.0,195.5341,195.6491,195.5149,195.5437,2000.0
2020-08-05 12:00:00,204.07,204.6,204.04,204.47,10669.0,195.6012,196.1092,195.5724,195.9846,10669.0
2020-08-05 12:05:00,204.53,204.53,203.86,204.0,4507.0,196.0421,196.0421,195.3999,195.5341,4507.0
2020-08-05 12:10:00,204.12,204.16,203.98,203.98,3100.0,195.6491,195.6874,195.5149,195.5149,3100.0
2020-08-05 12:15:00,204.04,204.41,204.04,204.24,4400.0,195.5724,195.9271,195.5724,195.7641,4400.0
2020-08-05 12:20:00,204.28,204.31,204.22,204.28,950.0,195.8024,195.8312,195.7449,195.8024,950.0
2020-08-05 12:25:00,204.33,204.53,204.33,204.5,4807.0,195.8504,196.0421,195.8504,196.0133,4807.0
2020-08-05 12:30:00,204.5,204.52,204.43,204.5,4519.0,196.0133,196.0325,195.9462,196.0133,4519.0
2020-08-05 12:35:00,204.46,204.5,204.31,204.43,2920.0,195.975,196.0133,195.8312,195.9462,2920.0
2020-08-05 12:40:00,204.5,204.53,204.34,204.41,5850.0,196.0133,196.0421,195.86,195.9271,5850.0
2020-08-05 12:45:00,204.5,204.52,204.27,204.33,5200.0,196.0133,196.0325,195.7929,195.8504,5200.0
2020-08-05 12:50:00,204.34,204.54,204.2,204.42,4500.0,195.86,196.0517,195.7258,195.9366,4500.0
2020-08-05 12:55:00,204.46,204.58,204.4,204.5,4590.0,195.975,196.09,195.9175,196.0133,4590.0
2020-08-05 13:00:00,204.5,204.53,204.34,204.43,6942.0,196.0133,196.0421,195.86,195.9462,6942.0
2020-08-05 13:05:00,204.45,204.54,204.43,204.5,4300.0,195.9654,196.0517,195.9462,196.0133,4300.0
2020-08-05 13:10:00,204.51,204.58,204.43,204.5,17545.0,196.0229,196.09,195.9462,196.0133,17545.0
2020-08-05 13:15:00,204.48,204.59,204.47,204.53,10582.0,195.9941,196.0996,195.9846,196.0421,10582.0
2020-08-05 13:20:00,204.53,204.6,204.47,204.51,6202.0,196.0421,196.1092,195.9846,196.0229,6202.0
2020-08-05 13:25:00,204.48,204.57,204.46,204.53,3897.0,195.9941,196.0804,195.975,196.0421,3897.0
2020-08-05 13:30:00,204.55,204.64,204.52,204.55,4826.0,196.0612,196.1475,196.0325,196.0612,4826.0
2020-08-05 13:35:00,204.56,204.93,204.56,204.9,12067.0,196.0708,196.4255,196.0708,196.3967,12067.0
2020-08-05 13:40:00,204.9,205.0,204.77,204.96,4965.0,196.3967,196.4926,196.2721,196.4542,4965.0
2020-08-05 13:45:00,204.99,205.03,204.88,204.99,3232.0,196.483,196.5213,196.3775,196.483,3232.0
2020-08-05 13:50:00,204.99,205.05,204.95,204.96,2567.0,196.483,196.5405,196.4446,196.4542,2567.0
2020-08-05 13:55:00,204.97,205.01,204.84,204.98,3536.0,196.4638,196.5022,196.3392,196.4734,3536.0
2020-08-05 14:00:00,204.96,205.02,204.92,205.02,6351.0,196.4542,196.5117,196.4159,196.5117,6351.0
2020-08-05 14:05:00,205.02,205.13,204.92,205.1,7320.0,196.5117,196.6172,196.4159,196.5884,7320.0
2020-08-05 14:10:00,205.06,205.07,204.89,204.91,2308.0,196.5501,196.5597,196.3871,196.4063,2308.0
2020-08-05 14:15:00,204.89,204.95,204.67,204.89,6905.0,196.3871,196.4446,196.1763,196.3871,6905.0
2020-08-05 14:20:00,204.92,204.93,204.37,204.67,11101.0,196.4159,196.4255,195.8887,196.1763,11101.0
2020-08-05 14:25:00,204.7,204.83,204.63,204.71,5952.0,196.205,196.3296,196.1379,196.2146,5952.0
2020-08-05 14:30:00,204.73,205.08,204.72,204.9,19950.0,196.2338,196.5692,196.2242,196.3967,19950.0
2020-08-05 14:35:00,204.84,205.23,204.84,205.23,11284.0,196.3392,196.713,196.3392,196.713,11284.0
2020-08-05 14:40:00,205.23,205.28,204.94,204.95,5550.0,196.713,196.7609,196.4351,196.4446,5550.0
2020-08-05 14:45:00,205.02,205.02,204.86,204.86,3500.0,196.5117,196.5117,196.3584,196.3584,3500.0
2020-08-05 14:50:00,204.91,204.94,204.55,204.87,8777.0,196.4063,196.4351,196.0612,196.368,8777.0
2020-08-05 14:55:00,204.88,204.88,204.45,204.52,5580.0,196.3775,196.3775,195.9654,196.0325,5580.0
2020-08-05 15:00:00,204.52,204.52,204.37,204.44,3925.0,196.0325,196.0325,195.8887,195.9558,3925.0
2020-08-05 15:05:00,204.44,204.44,203.93,204.08,3100.0,195.9558,195.9558,195.467,195.6107,3100.0
2020-08-05 15:10:00,204.09,204.22,203.93,204.01,4071.0,195.6203,195.7449,195.467,195.5437,4071.0
2020-08-05 15:15:00,204.0,204.05,203.72,203.97,4413.0,195.5341,195.582,195.2657,195.5053,4413.0
2020-08-05 15:20:00,203.99,204.04,203.82,204.04,4300.0,195.5245,195.5724,195.3615,195.5724,4300.0
2020-08-05 15:25:00,204.02,204.1,203.82,203.95,3207.0,195.5532,195.6299,195.3615,195.4861,3207.0
2020-08-05 15:30:00,203.96,204.05,203.77,203.96,5801.0,195.4957,195.582,195.3136,195.4957,5801.0
2020-08-05 15:35:00,203.93,203.94,203.78,203.78,4870.0,195.467,195.4766,195.3232,195.3232,4870.0
2020-08-05 15:40:00,203.81,203.81,203.46,203.46,13338.0,195.352,195.352,195.0165,195.0165,13338.0
2020-08-05 15:45:00,203.46,203.51,203.17,203.17,10912.0,195.0165,195.0644,194.7385,194.7385,10912.0
2020-08-05 15:50:00,203.04,203.56,203.04,203.53,22882.0,194.6139,195.1123,194.6139,195.0836,22882.0
2020-08-05 15:55:00,203.54,203.58,202.81,202.96,120506.0,195.0932,195.1315,194.3935,194.5372,120506.0
2020-08-06 09:30:00,190.0,190.23,182.71,185.57,65648.0,182.1151,182.3355,175.1276,177.8689,65648.0
2020-08-06 09:35:00,184.97,188.69,184.47,186.34,47629.0,177.2938,180.8594,176.8146,178.607,47629.0
2020-08-06 09:40:00,186.67,187.13,185.13,186.66,25378.0,178.9233,179.3642,177.4472,178.9137,25378.0
2020-08-06 09:45:00,186.93,187.38,184.41,184.96,41582.0,179.1725,179.6038,176.757,177.2842,41582.0
2020-08-06 09:50:00,184.96,185.32,184.24,184.77,26495.0,177.2842,177.6293,176.5941,177.1021,26495.0
2020-08-06 09:55:00,184.65,185.96,184.56,185.35,10285.0,176.9871,178.2427,176.9008,177.658,10285.0
2020-08-06 10:00:00,185.37,185.75,184.74,185.12,11646.0,177.6772,178.0414,177.0734,177.4376,11646.0
2020-08-06 10:05:00,184.91,185.28,183.53,184.27,28408.0,177.2363,177.5909,175.9136,176.6229,28408.0
2020-08-06 10:10:00,184.53,185.76,184.35,185.71,20825.0,176.8721,178.051,176.6995,178.0031,20825.0
2020-08-06 10:15:00,185.51,185.56,183.81,184.48,27411.0,177.8114,177.8593,176.1819,176.8241,27411.0
2020-08-06 10:20:00,184.33,184.35,182.91,183.08,16563.0,176.6804,176.6995,175.3193,175.4822,16563.0
2020-08-06 10:25:00,183.09,183.23,182.65,182.91,14594.0,175.4918,175.626,175.0701,175.3193,14594.0
2020-08-06 10:30:00,183.0,183.09,180.97,181.53,40370.0,175.4056,175.4918,173.4598,173.9966,40370.0
2020-08-06 10:35:00,181.49,181.74,181.05,181.35,19300.0,173.9582,174.1979,173.5365,173.824,19300.0
2020-08-06 10:40:00,181.39,181.45,180.15,180.24,24646.0,173.8624,173.9199,172.6738,172.7601,24646.0
2020-08-06 10:45:00,180.24,180.7,180.11,180.3,22081.0,172.7601,173.201,172.6355,172.8176,22081.0
2020-08-06 10:50:00,180.3,181.09,180.2,180.88,43300.0,172.8176,173.5748,172.7218,173.3735,43300.0
2020-08-06 10:55:00,180.95,181.19,180.23,180.24,16182.0,173.4406,173.6707,172.7505,172.7601,16182.0
2020-08-06 11:00:00,180.33,181.26,180.23,180.89,10446.0,172.8464,173.7378,172.7505,173.3831,10446.0
2020-08-06 11:05:00,181.05,181.07,180.43,180.43,11145.0,173.5365,173.5557,172.9422,172.9422,11145.0
2020-08-06 11:10:00,180.54,180.82,179.13,179.44,21844.0,173.0477,173.316,171.6962,171.9933,21844.0
2020-08-06 11:15:00,179.55,180.25,179.3,180.02,9539.0,172.0987,172.7697,171.8591,172.5492,9539.0
2020-08-06 11:20:00,180.17,180.17,179.41,179.43,17911.0,172.693,172.693,171.9645,171.9837,17911.0
2020-08-06 11:25:00,179.42,179.69,179.13,179.51,10381.0,171.9741,172.2329,171.6962,172.0604,10381.0
2020-08-06 11:30:00,179.5,179.6,179.03,179.1,9641.0,172.0508,172.1467,171.6003,171.6674,9641.0
2020-08-06 11:35:00,179.03,179.15,178.64,178.64,8554.0,171.6003,171.7153,171.2265,171.2265,8554.0
2020-08-06 11:40:00,178.7,179.0,178.27,178.65,15814.0,171.284,171.5716,170.8719,171.2361,15814.0
2020-08-06 11:45:00,178.66,178.98,178.22,178.32,12412.0,171.2457,171.5524,170.8239,170.9198,12412.0
2020-08-06 11:50:00,178.21,178.58,178.2,178.41,9321.0,170.8143,171.169,170.8048,171.006,9321.0
2020-08-06 11:55:00,178.4,178.54,178.31,178.41,8339.0,170.9965,171.1306,170.9102,171.006,8339.0
2020-08-06 12:00:00,178.5,178.67,178.2,178.41,13324.0,171.0923,171.2553,170.8048,171.006,13324.0
2020-08-06 12:05:00,178.41,178.46,178.23,178.27,7654.0,171.006,171.054,170.8335,170.8719,7654.0
2020-08-06 12:10:00,178.32,178.38,177.32,177.56,29084.0,170.9198,170.9773,169.9613,170.1913,29084.0
2020-08-06 12:15:00,177.61,177.66,177.14,177.31,11521.0,170.2392,170.2872,169.7887,169.9517,11521.0
2020-08-06 12:20:00,177.3,177.58,177.26,177.43,5062.0,169.9421,170.2105,169.9038,170.0667,5062.0
2020-08-06 12:25:00,177.26,177.27,176.42,176.94,18101.0,169.9038,169.9134,169.0986,169.597,18101.0
2020-08-06 12:30:00,176.94,177.27,176.73,177.19,14154.0,169.597,169.9134,169.3958,169.8367,14154.0
2020-08-06 12:35:00,177.17,177.37,176.98,176.98,7640.0,169.8175,170.0092,169.6354,169.6354,7640.0
2020-08-06 12:40:00,176.98,177.05,176.67,176.87,6431.0,169.6354,169.7025,169.3383,169.53,6431.0
2020-08-06 12:45:00,176.81,177.11,176.7,176.72,13861.0,169.4724,169.76,169.367,169.3862,13861.0
2020-08-06 12:50:00,176.76,177.12,176.67,176.91,8404.0,169.4245,169.7696,169.3383,169.5683,8404.0
2020-08-06 12:55:00,176.92,176.92,176.76,176.79,5446.0,169.5779,169.5779,169.4245,169.4533,5446.0
2020-08-06 13:00:00,176.81,176.85,176.33,176.52,12186.0,169.4724,169.5108,169.0124,169.1945,12186.0
2020-08-06 13:05:00,176.59,176.69,176.2,176.53,9966.0,169.2616,169.3574,168.8878,169.2041,9966.0
2020-08-06 13:10:00,176.53,177.27,176.41,177.23,25316.0,169.2041,169.9134,169.089,169.875,25316.0
2020-08-06 13:15:00,177.24,177.38,176.77,176.77,25831.0,169.8846,170.0188,169.4341,169.4341,25831.0
2020-08-06 13:20:00,176.74,177.96,176.72,177.92,25542.0,169.4053,170.5747,169.3862,170.5364,25542.0
2020-08-06 13:25:00,177.93,177.93,177.28,177.28,21314.0,170.546,170.546,169.9229,169.9229,21314.0
2020-08-06 13:30:00,177.29,177.71,177.17,177.63,20057.0,169.9325,170.3351,169.8175,170.2584,20057.0
2020-08-06 13:35:00,177.67,177.92,177.17,177.17,21387.0,170.2968,170.5364,169.8175,169.8175,21387.0
2020-08-06 13:40:00,177.17,177.4,176.63,176.64,16581.0,169.8175,170.038,169.2999,169.3095,16581.0
2020-08-06 13:45:00,176.62,176.65,176.38,176.65,13135.0,169.2903,169.3191,169.0603,169.3191,13135.0
2020-08-06 13:50:00,176.74,177.37,176.67,177.24,20894.0,169.4053,170.0092,169.3383,169.8846,20894.0
2020-08-06 13:55:00,177.28,177.58,177.08,177.13,25725.0,169.9229,170.2105,169.7312,169.7792,25725.0
2020-08-06 14:00:00,177.14,177.15,176.61,176.61,12604.0,169.7887,169.7983,169.2807,169.2807,12604.0
2020-08-06 14:05:00,176.73,176.73,175.59,175.68,24580.0,169.3958,169.3958,168.3031,168.3893,24580.0
2020-08-06 14:10:00,175.65,175.76,174.69,174.96,23459.0,168.3606,168.466,167.4404,167.6992,23459.0
2020-08-06 14:15:00,174.87,175.5,174.7,175.11,28347.0,167.613,168.2168,167.45,167.843,28347.0
2020-08-06 14:20:00,175.09,175.62,175.0,175.32,19625.0,167.8238,168.3318,167.7376,168.0443,19625.0
2020-08-06 14:25:00,175.23,176.18,175.22,176.18,25001.0,167.958,168.8686,167.9484,168.8686,25001.0
2020-08-06 14:30:00,176.17,176.17,175.01,175.11,14240.0,168.859,168.859,167.7471,167.843,14240.0
2020-08-06 14:35:00,175.03,175.54,175.01,175.14,13450.0,167.7663,168.2551,167.7471,167.8717,13450.0
2020-08-06 14:40:00,175.06,175.65,175.06,175.39,11151.0,167.7951,168.3606,167.7951,168.1114,11151.0
2020-08-06 14:45:00,175.39,175.5,175.29,175.37,7181.0,168.1114,168.2168,168.0155,168.0922,7181.0
2020-08-06 14:50:00,175.35,175.4,174.82,174.83,10309.0,168.073,168.121,167.565,167.5746,10309.0
2020-08-06 14:55:00,174.84,175.0,174.66,174.77,20213.0,167.5842,167.7376,167.4117,167.5171,20213.0
2020-08-06 15:00:00,174.8,174.8,174.25,174.32,18934.0,167.5459,167.5459,167.0187,167.0858,18934.0
2020-08-06 15:05:00,174.34,174.8,174.26,174.66,13129.0,167.1049,167.5459,167.0283,167.4117,13129.0
2020-08-06 15:10:00,174.71,174.73,174.27,174.34,12357.0,167.4596,167.4788,167.0379,167.1049,12357.0
2020-08-06 15:15:00,174.3,174.56,174.14,174.17,12817.0,167.0666,167.3158,166.9132,166.942,12817.0
2020-08-06 15:20:00,174.15,174.4,173.78,174.4,18998.0,166.9228,167.1625,166.5682,167.1625,18998.0
2020-08-06 15:25:00,174.42,174.43,173.82,174.13,21639.0,167.1816,167.1912,166.6065,166.9037,21639.0
2020-08-06 15:30:00,174.05,174.09,173.34,173.71,25965.0,166.827,166.8653,166.1464,166.5011,25965.0
2020-08-06 15:35:00,173.83,174.14,173.65,174.14,25993.0,166.6161,166.9132,166.4436,166.9132,25993.0
2020-08-06 15:40:00,174.19,175.22,174.14,175.16,39263.0,166.9612,167.9484,166.9132,167.8909,39263.0
2020-08-06 15:45:00,175.2,175.24,174.61,174.89,31587.0,167.9293,167.9676,167.3637,167.6321,31587.0
2020-08-06 15:50:00,174.98,175.19,174.84,175.06,49547.0,167.7184,167.9197,167.5842,167.7951,49547.0
2020-08-06 15:55:00,175.05,175.61,174.96,175.51,96315.0,167.7855,168.3222,167.6992,168.2264,96315.0
2020-08-07 09:30:00,176.6,177.69,176.24,176.52,48551.0,169.2712,170.3159,168.9261,169.1945,48551.0
2020-08-07 09:35:00,176.61,178.15,176.54,178.06,22664.0,169.2807,170.7568,169.2136,170.6706,22664.0
2020-08-07 09:40:00,178.09,178.21,177.55,178.02,24236.0,170.6993,170.8143,170.1817,170.6322,24236.0
2020-08-07 09:45:00,178.02,178.11,176.85,177.56,13427.0,170.6322,170.7185,169.5108,170.1913,13427.0
2020-08-07 09:50:00,177.61,177.79,177.37,177.57,4910.0,170.2392,170.4118,170.0092,170.2009,4910.0
2020-08-07 09:55:00,177.53,177.58,176.77,176.79,14347.0,170.1626,170.2105,169.4341,169.4533,14347.0
2020-08-07 10:00:00,176.88,177.0,176.5,176.5,15223.0,169.5395,169.6546,169.1753,169.1753,15223.0
2020-08-07 10:05:00,176.5,176.86,176.39,176.57,13516.0,169.1753,169.5204,169.0699,169.2424,13516.0
2020-08-07 10:10:00,176.53,176.59,176.38,176.41,11197.0,169.2041,169.2616,169.0603,169.089,11197.0
2020-08-07 10:15:00,176.38,176.39,176.07,176.14,6704.0,169.0603,169.0699,168.7632,168.8302,6704.0
2020-08-07 10:20:00,176.07,176.07,175.58,175.58,8516.0,168.7632,168.7632,168.2935,168.2935,8516.0
2020-08-07 10:25:00,175.61,175.94,175.5,175.78,10284.0,168.3222,168.6385,168.2168,168.4852,10284.0
2020-08-07 10:30:00,175.86,176.45,175.78,175.95,8272.0,168.5619,169.1274,168.4852,168.6481,8272.0
2020-08-07 10:35:00,175.94,176.99,175.93,176.96,15817.0,168.6385,169.645,168.629,169.6162,15817.0
2020-08-07 10:40:00,177.0,177.06,176.53,176.53,8859.0,169.6546,169.7121,169.2041,169.2041,8859.0
2020-08-07 10:45:00,176.51,176.93,176.47,176.93,6902.0,169.1849,169.5875,169.1466,169.5875,6902.0
2020-08-07 10:50:00,176.83,177.08,176.63,176.82,14423.0,169.4916,169.7312,169.2999,169.482,14423.0
2020-08-07 10:55:00,176.79,177.3,176.79,177.22,16997.0,169.4533,169.9421,169.4533,169.8654,16997.0
2020-08-07 11:00:00,177.22,177.25,176.89,176.95,6492.0,169.8654,169.8942,169.5491,169.6066,6492.0
2020-08-07 11:05:00,176.98,177.56,176.98,177.45,12814.0,169.6354,170.1913,169.6354,170.0859,12814.0
2020-08-07 11:10:00,177.47,177.48,177.05,177.16,2528.0,170.1051,170.1146,169.7025,169.8079,2528.0
2020-08-07 11:15:00,177.13,177.31,177.09,177.2,5156.0,169.7792,169.9517,169.7408,169.8463,5156.0
2020-08-07 11:20:00,177.2,177.53,177.14,177.43,7663.0,169.8463,170.1626,169.7887,170.0667,7663.0
2020-08-07 11:25:00,177.34,177.46,177.01,177.08,3240.0,169.9804,170.0955,169.6641,169.7312,3240.0
2020-08-07 11:30:00,177.02,177.17,176.67,176.94,11739.0,169.6737,169.8175,169.3383,169.597,11739.0
2020-08-07 11:35:00,177.02,177.5,177.02,177.43,3050.0,169.6737,170.1338,169.6737,170.0667,3050.0
2020-08-07 11:40:00,177.41,177.41,177.0,177.2,4677.0,170.0475,170.0475,169.6546,169.8463,4677.0
2020-08-07 11:45:00,177.2,177.26,176.98,177.26,5600.0,169.8463,169.9038,169.6354,169.9038,5600.0
2020-08-07 11:50:00,177.25,177.32,177.02,177.1,2675.0,169.8942,169.9613,169.6737,169.7504,2675.0
2020-08-07 11:55:00,177.04,177.13,176.99,177.11,2500.0,169.6929,169.7792,169.645,169.76,2500.0
2020-08-07 12:00:00,177.09,177.12,177.02,177.1,5301.0,169.7408,169.7696,169.6737,169.7504,5301.0
2020-08-07 12:05:00,177.05,177.13,176.93,177.0,8339.0,169.7025,169.7792,169.5875,169.6546,8339.0
2020-08-07 12:10:00,177.02,177.17,176.92,177.12,8552.0,169.6737,169.8175,169.5779,169.7696,8552.0
2020-08-07 12:15:00,177.07,177.07,176.37,176.38,5737.0,169.7217,169.7217,169.0507,169.0603,5737.0
2020-08-07 12:20:00,176.31,176.39,176.3,176.36,1660.0,168.9932,169.0699,168.9836,169.0411,1660.0
2020-08-07 12:25:00,176.36,176.48,176.01,176.25,4618.0,169.0411,169.1561,168.7056,168.9357,4618.0
2020-08-07 12:30:00,176.13,176.14,175.77,175.84,2550.0,168.8207,168.8302,168.4756,168.5427,2550.0
2020-08-07 12:35:00,175.9,175.95,175.74,175.81,2250.0,168.6002,168.6481,168.4468,168.5139,2250.0
2020-08-07 12:40:00,175.7,175.73,175.1,175.23,9159.0,168.4085,168.4373,167.8334,167.958,9159.0
2020-08-07 12:45:00,175.2,175.5,175.15,175.32,4685.0,167.9293,168.2168,167.8813,168.0443,4685.0
2020-08-07 12:50:00,175.31,175.42,175.18,175.42,3801.0,168.0347,168.1401,167.9101,168.1401,3801.0
2020-08-07 12:55:00,175.45,175.66,175.25,175.33,5885.0,168.1689,168.3702,167.9772,168.0539,5885.0
2020-08-07 13:00:00,175.3,175.31,175.05,175.11,7950.0,168.0251,168.0347,167.7855,167.843,7950.0
2020-08-07 13:05:00,175.09,175.09,174.76,174.76,4768.0,167.8238,167.8238,167.5075,167.5075,4768.0
2020-08-07 13:10:00,174.8,174.81,174.59,174.65,4755.0,167.5459,167.5554,167.3446,167.4021,4755.0
2020-08-07 13:15:00,174.63,174.68,174.36,174.41,5759.0,167.3829,167.4308,167.1241,167.172,5759.0
2020-08-07 13:20:00,174.33,174.36,174.08,174.08,1600.0,167.0954,167.1241,166.8557,166.8557,1600.0
2020-08-07 13:25:00,174.1,174.14,174.0,174.05,3628.0,166.8749,166.9132,166.7791,166.827,3628.0
2020-08-07 13:30:00,174.05,174.63,174.05,174.62,6149.0,166.827,167.3829,166.827,167.3733,6149.0
2020-08-07 13:35:00,174.63,175.06,174.63,175.06,3200.0,167.3829,167.7951,167.3829,167.7951,3200.0
2020-08-07 13:40:00,175.09,175.18,174.7,174.7,9026.0,167.8238,167.9101,167.45,167.45,9026.0
2020-08-07 13:45:00,174.77,174.77,174.33,174.35,7106.0,167.5171,167.5171,167.0954,167.1145,7106.0
2020-08-07 13:50:00,174.32,174.34,174.23,174.23,2700.0,167.0858,167.1049,166.9995,166.9995,2700.0
2020-08-07 13:55:00,174.26,174.64,174.25,174.55,7199.0,167.0283,167.3925,167.0187,167.3062,7199.0
2020-08-07 14:00:00,174.61,174.7,174.43,174.55,3370.0,167.3637,167.45,167.1912,167.3062,3370.0
2020-08-07 14:05:00,174.56,174.62,174.13,174.17,5925.0,167.3158,167.3733,166.9037,166.942,5925.0
2020-08-07 14:10:00,174.24,174.45,174.24,174.3,1700.0,167.0091,167.2104,167.0091,167.0666,1700.0
2020-08-07 14:15:00,174.22,174.28,174.08,174.14,2900.0,166.9899,167.0474,166.8557,166.9132,2900.0
2020-08-07 14:20:00,174.21,174.21,173.9,174.0,8785.0,166.9803,166.9803,166.6832,166.7791,8785.0
2020-08-07 14:25:00,174.03,174.09,174.0,174.06,5064.0,166.8078,166.8653,166.7791,166.8366,5064.0
2020-08-07 14:30:00,174.01,174.05,173.88,173.95,5436.0,166.7886,166.827,166.664,166.7311,5436.0
2020-08-07 14:35:00,173.96,174.22,173.95,174.12,10452.0,166.7407,166.9899,166.7311,166.8941,10452.0
2020-08-07 14:40:00,174.12,174.15,173.94,174.13,4869.0,166.8941,166.9228,166.7215,166.9037,4869.0
2020-08-07 14:45:00,174.18,174.18,173.85,173.92,5315.0,166.9516,166.9516,166.6353,166.7024,5315.0
2020-08-07 14:50:00,173.81,173.88,173.63,173.63,7000.0,166.5969,166.664,166.4244,166.4244,7000.0
2020-08-07 14:55:00,173.56,173.68,173.44,173.44,4371.0,166.3573,166.4723,166.2423,166.2423,4371.0
2020-08-07 15:00:00,173.44,173.67,173.41,173.54,9011.0,166.2423,166.4628,166.2135,166.3381,9011.0
2020-08-07 15:05:00,173.53,173.53,173.0,173.04,9335.0,166.3286,166.3286,165.8206,165.8589,9335.0
2020-08-07 15:10:00,173.04,173.07,172.75,172.75,8838.0,165.8589,165.8877,165.5809,165.5809,8838.0
2020-08-07 15:15:00,172.75,172.94,172.74,172.93,10767.0,165.5809,165.763,165.5713,165.7535,10767.0
2020-08-07 15:20:00,172.9,173.46,172.9,173.27,16330.0,165.7247,166.2615,165.7247,166.0794,16330.0
2020-08-07 15:25:00,173.24,173.73,173.15,173.22,11736.0,166.0506,166.5203,165.9643,166.0314,11736.0
2020-08-07 15:30:00,173.22,173.9,173.22,173.78,16930.0,166.0314,166.6832,166.0314,166.5682,16930.0
2020-08-07 15:35:00,173.75,173.94,173.58,173.84,17325.0,166.5394,166.7215,166.3765,166.6257,17325.0
2020-08-07 15:40:00,173.8,173.88,173.77,173.77,19184.0,166.5874,166.664,166.5586,166.5586,19184.0
2020-08-07 15:45:00,173.8,173.88,173.6,173.84,32095.0,166.5874,166.664,166.3957,166.6257,32095.0
2020-08-07 15:50:00,173.89,174.18,173.51,173.55,34309.0,166.6736,166.9516,166.3094,166.3477,34309.0
2020-08-07 15:55:00,173.55,173.55,173.23,173.24,97608.0,166.3477,166.3477,166.041,166.0506,97608.0
2020-08-10 09:30:00,175.0,176.16,174.77,175.84,41298.0,167.7376,168.8494,167.5171,168.5427,41298.0
2020-08-10 09:35:00,175.65,176.6,175.6,176.08,12265.0,168.3606,169.2712,168.3127,168.7727,12265.0
2020-08-10 09:40:00,176.23,176.74,175.58,175.69,10700.0,168.9165,169.4053,168.2935,168.3989,10700.0
2020-08-10 09:45:00,175.54,176.0,175.21,175.71,12599.0,168.2551,168.6961,167.9388,168.4181,12599.0
2020-08-10 09:50:00,175.72,176.45,175.31,176.16,12763.0,168.4277,169.1274,168.0347,168.8494,12763.0
2020-08-10 09:55:00,176.3,176.52,175.81,176.4,12979.0,168.9836,169.1945,168.5139,169.0795,12979.0
2020-08-10 10:00:00,176.28,176.43,175.97,176.28,8854.0,168.9644,169.1082,168.6673,168.9644,8854.0
2020-08-10 10:05:00,176.25,176.47,176.04,176.37,11389.0,168.9357,169.1466,168.7344,169.0507,11389.0
2020-08-10 10:10:00,176.3,176.48,176.09,176.38,23188.0,168.9836,169.1561,168.7823,169.0603,23188.0
2020-08-10 10:15:00,176.35,176.46,175.87,176.22,17500.0,169.0315,169.137,168.5715,168.9069,17500.0
2020-08-10 10:20:00,176.29,176.29,175.9,176.03,7724.0,168.974,168.974,168.6002,168.7248,7724.0
2020-08-10 10:25:00,176.11,176.11,175.79,175.87,6110.0,168.8015,168.8015,168.4948,168.5715,6110.0
2020-08-10 10:30:00,175.88,176.0,175.78,175.91,6944.0,168.581,168.6961,168.4852,168.6098,6944.0
2020-08-10 10:35:00,175.96,175.96,175.06,175.14,13313.0,168.6577,168.6577,167.7951,167.8717,13313.0
2020-08-10 10:40:00,175.13,175.37,174.9,175.22,8183.0,167.8622,168.0922,167.6417,167.9484,8183.0
2020-08-10 10:45:00,175.14,175.17,174.59,174.6,6716.0,167.8717,167.9005,167.3446,167.3542,6716.0
2020-08-10 10:50:00,174.52,174.68,174.41,174.61,7492.0,167.2775,167.4308,167.172,167.3637,7492.0
2020-08-10 10:55:00,174.68,174.83,174.0,174.12,11395.0,167.4308,167.5746,166.7791,166.8941,11395.0
2020-08-10 11:00:00,174.13,174.57,173.94,174.55,14339.0,166.9037,167.3254,166.7215,167.3062,14339.0
2020-08-10 11:05:00,174.51,174.57,174.38,174.5,3204.0,167.2679,167.3254,167.1433,167.2583,3204.0
2020-08-10 11:10:00,174.53,174.93,174.47,174.47,5225.0,167.2871,167.6705,167.2296,167.2296,5225.0
2020-08-10 11:15:00,174.54,174.54,174.19,174.23,2500.0,167.2966,167.2966,166.9612,166.9995,2500.0
2020-08-10 11:20:00,174.2,174.37,174.11,174.18,3374.0,166.9708,167.1337,166.8845,166.9516,3374.0
2020-08-10 11:25:00,174.1,174.28,174.01,174.21,3452.0,166.8749,167.0474,166.7886,166.9803,3452.0
2020-08-10 11:30:00,174.14,174.26,174.04,174.21,1630.0,166.9132,167.0283,166.8174,166.9803,1630.0
2020-08-10 11:35:00,174.27,174.63,174.16,174.39,4700.0,167.0379,167.3829,166.9324,167.1529,4700.0
2020-08-10 11:40:00,174.36,174.46,174.16,174.17,7767.0,167.1241,167.22,166.9324,166.942,7767.0
2020-08-10 11:45:00,174.09,174.11,173.8,173.8,5371.0,166.8653,166.8845,166.5874,166.5874,5371.0
2020-08-10 11:50:00,173.79,174.33,173.79,174.18,5222.0,166.5778,167.0954,166.5778,166.9516,5222.0
2020-08-10 11:55:00,174.04,174.08,173.8,173.9,1980.0,166.8174,166.8557,166.5874,166.6832,1980.0
2020-08-10 12:00:00,174.05,174.15,173.92,173.97,2900.0,166.827,166.9228,166.7024,166.7503,2900.0
2020-08-10 12:05:00,173.95,174.06,173.92,174.02,3099.0,166.7311,166.8366,166.7024,166.7982,3099.0
2020-08-10 12:10:00,174.06,174.06,173.72,173.78,5003.0,166.8366,166.8366,166.5107,166.5682,5003.0
2020-08-10 12:15:00,173.85,173.97,173.83,173.86,4031.0,166.6353,166.7503,166.6161,166.6449,4031.0
2020-08-10 12:20:00,173.9,173.95,173.72,173.85,4327.0,166.6832,166.7311,166.5107,166.6353,4327.0
2020-08-10 12:25:00,173.97,173.97,173.6,173.6,2500.0,166.7503,166.7503,166.3957,166.3957,2500.0
2020-08-10 12:30:00,173.52,173.57,173.36,173.57,2366.0,166.319,166.3669,166.1656,166.3669,2366.0
2020-08-10 12:35:00,173.63,174.05,173.63,173.96,3653.0,166.4244,166.827,166.4244,166.7407,3653.0
2020-08-10 12:40:00,174.02,174.3,174.02,174.22,1507.0,166.7982,167.0666,166.7982,166.9899,1507.0
2020-08-10 12:45:00,174.2,174.31,174.13,174.31,2818.0,166.9708,167.0762,166.9037,167.0762,2818.0
2020-08-10 12:50:00,174.3,174.73,174.3,174.71,3539.0,167.0666,167.4788,167.0666,167.4596,3539.0
2020-08-10 12:55:00,174.78,174.89,174.63,174.88,2451.0,167.5267,167.6321,167.3829,167.6225,2451.0
2020-08-10 13:00:00,174.83,174.89,174.67,174.7,3309.0,167.5746,167.6321,167.4213,167.45,3309.0
2020-08-10 13:05:00,174.72,174.95,174.71,174.94,2300.0,167.4692,167.6896,167.4596,167.68,2300.0
2020-08-10 13:10:00,174.89,174.98,174.87,174.92,2500.0,167.6321,167.7184,167.613,167.6609,2500.0
2020-08-10 13:15:00,174.96,174.99,174.84,174.95,4300.0,167.6992,167.728,167.5842,167.6896,4300.0
2020-08-10 13:20:00,174.99,175.01,174.76,174.78,7871.0,167.728,167.7471,167.5075,167.5267,7871.0
2020-08-10 13:25:00,174.74,174.77,174.26,174.59,16270.0,167.4883,167.5171,167.0283,167.3446,16270.0
2020-08-10 13:30:00,174.57,174.57,174.39,174.44,2200.0,167.3254,167.3254,167.1529,167.2008,2200.0
2020-08-10 13:35:00,174.43,174.46,174.36,174.37,1800.0,167.1912,167.22,167.1241,167.1337,1800.0
2020-08-10 13:40:00,174.35,174.37,174.16,174.3,3125.0,167.1145,167.1337,166.9324,167.0666,3125.0
2020-08-10 13:45:00,174.39,174.58,174.35,174.58,4331.0,167.1529,167.335,167.1145,167.335,4331.0
2020-08-10 13:50:00,174.55,174.82,174.49,174.79,6136.0,167.3062,167.565,167.2487,167.5363,6136.0
2020-08-10 13:55:00,174.76,174.98,174.74,174.85,4298.0,167.5075,167.7184,167.4883,167.5938,4298.0
2020-08-10 14:00:00,174.88,174.94,174.72,174.77,6363.0,167.6225,167.68,167.4692,167.5171,6363.0
2020-08-10 14:05:00,174.78,174.9,174.68,174.7,4365.0,167.5267,167.6417,167.4308,167.45,4365.0
2020-08-10 14:10:00,174.69,174.75,174.52,174.52,3150.0,167.4404,167.4979,167.2775,167.2775,3150.0
2020-08-10 14:15:00,174.61,174.71,174.49,174.62,5801.0,167.3637,167.4596,167.2487,167.3733,5801.0
2020-08-10 14:20:00,174.6,174.74,174.58,174.62,3893.0,167.3542,167.4883,167.335,167.3733,3893.0
2020-08-10 14:25:00,174.74,174.97,174.74,174.9,8645.0,167.4883,167.7088,167.4883,167.6417,8645.0
2020-08-10 14:30:00,174.85,174.92,174.73,174.8,4747.0,167.5938,167.6609,167.4788,167.5459,4747.0
2020-08-10 14:35:00,174.8,174.9,174.7,174.74,8396.0,167.5459,167.6417,167.45,167.4883,8396.0
2020-08-10 14:40:00,174.79,174.82,174.67,174.71,2052.0,167.5363,167.565,167.4213,167.4596,2052.0
2020-08-10 14:45:00,174.7,174.73,174.58,174.73,5100.0,167.45,167.4788,167.335,167.4788,5100.0
2020-08-10 14:50:00,174.7,174.88,174.7,174.87,4900.0,167.45,167.6225,167.45,167.613,4900.0
2020-08-10 14:55:00,174.88,175.06,174.82,174.98,12547.0,167.6225,167.7951,167.565,167.7184,12547.0
2020-08-10 15:00:00,174.97,175.11,174.77,175.06,12627.0,167.7088,167.843,167.5171,167.7951,12627.0
2020-08-10 15:05:00,175.06,175.26,174.84,174.88,14065.0,167.7951,167.9868,167.5842,167.6225,14065.0
2020-08-10 15:10:00,174.9,175.07,174.71,174.99,8598.0,167.6417,167.8047,167.4596,167.728,8598.0
2020-08-10 15:15:00,175.0,175.0,174.81,174.94,6201.0,167.7376,167.7376,167.5554,167.68,6201.0
2020-08-10 15:20:00,174.98,175.09,174.91,174.98,7834.0,167.7184,167.8238,167.6513,167.7184,7834.0
2020-08-10 15:25:00,174.94,175.08,174.89,175.02,8497.0,167.68,167.8142,167.6321,167.7567,8497.0
2020-08-10 15:30:00,174.98,175.21,174.93,175.07,12574.0,167.7184,167.9388,167.6705,167.8047,12574.0
2020-08-10 15:35:00,175.05,175.14,174.9,174.96,19024.0,167.7855,167.8717,167.6417,167.6992,19024.0
2020-08-10 15:40:00,175.0,175.17,174.93,174.96,13082.0,167.7376,167.9005,167.6705,167.6992,13082.0
2020-08-10 15:45:00,174.96,175.05,174.78,174.78,15541.0,167.6992,167.7855,167.5267,167.5267,15541.0
2020-08-10 15:50:00,174.81,175.32,174.81,175.3,27020.0,167.5554,168.0443,167.5554,168.0251,27020.0
2020-08-10 15:55:00,175.28,175.3,174.98,175.18,91991.0,168.0059,168.0251,167.7184,167.9101,91991.0
2020-08-11 09:30:00,174.87,175.24,174.37,174.99,23211.0,167.613,167.9676,167.1337,167.728,23211.0
2020-08-11 09:35:00,174.98,175.64,174.0,175.64,8065.0,167.7184,168.351,166.7791,168.351,8065.0
2020-08-11 09:40:00,175.64,175.64,174.8,174.87,3362.0,168.351,168.351,167.5459,167.613,3362.0
2020-08-11 09:45:00,174.91,175.17,174.43,174.6,3088.0,167.6513,167.9005,167.1912,167.3542,3088.0
2020-08-11 09:50:00,174.47,174.6,174.2,174.37,2509.0,167.2296,167.3542,166.9708,167.1337,2509.0
2020-08-11 09:55:00,174.33,174.37,173.62,173.62,4373.0,167.0954,167.1337,166.4148,166.4148,4373.0
2020-08-11 10:00:00,173.68,174.18,173.45,173.95,5295.0,166.4723,166.9516,166.2519,166.7311,5295.0
2020-08-11 10:05:00,173.99,174.22,173.84,174.03,1857.0,166.7695,166.9899,166.6257,166.8078,1857.0
2020-08-11 10:10:00,174.14,174.24,173.63,173.63,4738.0,166.9132,167.0091,166.4244,166.4244,4738.0
2020-08-11 10:15:00,173.53,173.77,173.53,173.59,3210.0,166.3286,166.5586,166.3286,166.3861,3210.0
2020-08-11 10:20:00,173.58,173.75,173.16,173.18,8172.0,166.3765,166.5394,165.9739,165.9931,8172.0
2020-08-11 10:25:00,173.28,173.65,172.86,173.4,5911.0,166.0889,166.4436,165.6864,166.204,5911.0
2020-08-11 10:30:00,173.49,173.68,173.06,173.11,3995.0,166.2902,166.4723,165.8781,165.926,3995.0
2020-08-11 10:35:00,172.96,173.29,172.96,173.17,2400.0,165.7822,166.0985,165.7822,165.9835,2400.0
2020-08-11 10:40:00,173.3,173.3,173.15,173.26,2371.0,166.1081,166.1081,165.9643,166.0698,2371.0
2020-08-11 10:45:00,173.25,173.61,173.19,173.55,6659.0,166.0602,166.4052,166.0027,166.3477,6659.0
2020-08-11 10:50:00,173.69,173.99,173.6,173.94,4500.0,166.4819,166.7695,166.3957,166.7215,4500.0
2020-08-11 10:55:00,174.06,174.2,173.94,173.94,2140.0,166.8366,166.9708,166.7215,166.7215,2140.0
2020-08-11 11:00:00,173.96,174.18,173.86,174.08,1001.0,166.7407,166.9516,166.6449,166.8557,1001.0
2020-08-11 11:05:00,174.07,174.1,173.74,173.99,2100.0,166.8462,166.8749,166.5298,166.7695,2100.0
2020-08-11 11:10:00,174.02,174.18,174.0,174.07,2900.0,166.7982,166.9516,166.7791,166.8462,2900.0
2020-08-11 11:15:00,174.09,174.23,173.73,173.73,1953.0,166.8653,166.9995,166.5203,166.5203,1953.0
2020-08-11 11:20:00,173.66,174.01,173.66,173.85,2203.0,166.4532,166.7886,166.4532,166.6353,2203.0
2020-08-11 11:25:00,173.72,174.17,173.72,174.0,4411.0,166.5107,166.942,166.5107,166.7791,4411.0
2020-08-11 11:30:00,174.03,174.13,173.76,173.8,2859.0,166.8078,166.9037,166.549,166.5874,2859.0
2020-08-11 11:35:00,173.77,173.86,173.58,173.58,2509.0,166.5586,166.6449,166.3765,166.3765,2509.0
2020-08-11 11:40:00,173.6,173.65,173.4,173.47,3045.0,166.3957,166.4436,166.204,166.2711,3045.0
2020-08-11 11:45:00,173.57,173.57,173.37,173.37,3191.0,166.3669,166.3669,166.1752,166.1752,3191.0
2020-08-11 11:50:00,173.39,173.39,173.17,173.18,1800.0,166.1944,166.1944,165.9835,165.9931,1800.0
2020-08-11 11:55:00,173.21,173.22,172.64,172.64,6117.0,166.0218,166.0314,165.4755,165.4755,6117.0
2020-08-11 12:00:00,172.73,172.92,172.68,172.78,3243.0,165.5618,165.7439,165.5138,165.6097,3243.0
2020-08-11 12:05:00,172.72,172.85,172.72,172.72,1709.0,165.5522,165.6768,165.5522,165.5522,1709.0
2020-08-11 12:10:00,172.77,172.81,172.59,172.75,12755.0,165.6001,165.6384,165.4276,165.5809,12755.0
2020-08-11 12:15:00,172.69,172.92,172.55,172.76,4075.0,165.5234,165.7439,165.3892,165.5905,4075.0
2020-08-11 12:20:00,172.62,172.65,172.24,172.46,5200.0,165.4563,165.4851,165.0921,165.303,5200.0
2020-08-11 12:25:00,172.46,172.87,172.4,172.52,9398.0,165.303,165.696,165.2455,165.3605,9398.0
2020-08-11 12:30:00,172.5,172.52,172.27,172.48,2349.0,165.3413,165.3605,165.1209,165.3221,2349.0
2020-08-11 12:35:00,172.47,172.7,172.47,172.53,4125.0,165.3126,165.533,165.3126,165.3701,4125.0
2020-08-11 12:40:00,172.54,172.63,172.35,172.5,3415.0,165.3796,165.4659,165.1975,165.3413,3415.0
2020-08-11 12:45:00,172.5,172.55,172.49,172.54,1846.0,165.3413,165.3892,165.3317,165.3796,1846.0
2020-08-11 12:50:00,172.6,172.65,172.43,172.49,2621.0,165.4372,165.4851,165.2742,165.3317,2621.0
2020-08-11 12:55:00,172.5,172.5,172.31,172.36,2900.0,165.3413,165.3413,165.1592,165.2071,2900.0
2020-08-11 13:00:00,172.26,172.35,172.15,172.31,2331.0,165.1113,165.1975,165.0058,165.1592,2331.0
2020-08-11 13:05:00,172.39,172.42,172.25,172.25,2313.0,165.2359,165.2646,165.1017,165.1017,2313.0
2020-08-11 13:10:00,172.22,172.31,172.12,172.13,3100.0,165.0729,165.1592,164.9771,164.9867,3100.0
2020-08-11 13:15:00,172.12,172.15,171.69,171.74,5786.0,164.9771,165.0058,164.5649,164.6128,5786.0
2020-08-11 13:20:00,171.77,172.19,171.77,172.19,1800.0,164.6416,165.0442,164.6416,165.0442,1800.0
2020-08-11 13:25:00,172.14,172.2,172.01,172.2,2900.0,164.9962,165.0538,164.8716,165.0538,2900.0
2020-08-11 13:30:00,172.24,172.27,172.11,172.17,3000.0,165.0921,165.1209,164.9675,165.025,3000.0
2020-08-11 13:35:00,172.16,172.28,172.05,172.25,2815.0,165.0154,165.1304,164.91,165.1017,2815.0
2020-08-11 13:40:00,172.2,172.2,171.88,171.91,2853.0,165.0538,165.0538,164.747,164.7758,2853.0
2020-08-11 13:45:00,171.91,172.26,171.9,171.97,3127.0,164.7758,165.1113,164.7662,164.8333,3127.0
2020-08-11 13:50:00,172.0,172.08,171.93,172.05,1950.0,164.8621,164.9387,164.795,164.91,1950.0
2020-08-11 13:55:00,172.1,172.32,172.05,172.22,2301.0,164.9579,165.1688,164.91,165.0729,2301.0
2020-08-11 14:00:00,172.31,172.87,172.31,172.81,2000.0,165.1592,165.696,165.1592,165.6384,2000.0
2020-08-11 14:05:00,172.83,172.92,172.67,172.79,4776.0,165.6576,165.7439,165.5043,165.6193,4776.0
2020-08-11 14:10:00,172.79,172.95,172.79,172.9,2300.0,165.6193,165.7726,165.6193,165.7247,2300.0
2020-08-11 14:15:00,172.82,173.01,172.71,172.92,3800.0,165.648,165.8301,165.5426,165.7439,3800.0
2020-08-11 14:20:00,172.9,173.02,172.83,172.83,2700.0,165.7247,165.8397,165.6576,165.6576,2700.0
2020-08-11 14:25:00,172.89,173.06,172.86,173.0,1800.0,165.7151,165.8781,165.6864,165.8206,1800.0
2020-08-11 14:30:00,172.91,173.04,172.86,172.99,3900.0,165.7343,165.8589,165.6864,165.811,3900.0
2020-08-11 14:35:00,172.89,172.97,172.79,172.9,2566.0,165.7151,165.7918,165.6193,165.7247,2566.0
2020-08-11 14:40:00,172.85,173.03,172.35,172.75,7769.0,165.6768,165.8493,165.1975,165.5809,7769.0
2020-08-11 14:45:00,172.66,173.08,172.49,172.94,8802.0,165.4947,165.8972,165.3317,165.763,8802.0
2020-08-11 14:50:00,172.87,173.19,172.87,173.09,4300.0,165.696,166.0027,165.696,165.9068,4300.0
2020-08-11 14:55:00,173.08,173.15,172.94,173.05,6272.0,165.8972,165.9643,165.763,165.8685,6272.0
2020-08-11 15:00:00,173.11,173.19,172.95,173.11,5470.0,165.926,166.0027,165.7726,165.926,5470.0
2020-08-11 15:05:00,173.15,173.18,173.02,173.06,7449.0,165.9643,165.9931,165.8397,165.8781,7449.0
2020-08-11 15:10:00,173.05,173.41,173.0,173.06,6377.0,165.8685,166.2135,165.8206,165.8781,6377.0
2020-08-11 15:15:00,173.08,173.08,172.57,172.8,7950.0,165.8972,165.8972,165.4084,165.6289,7950.0
2020-08-11 15:20:00,172.89,173.17,172.84,173.06,4789.0,165.7151,165.9835,165.6672,165.8781,4789.0
2020-08-11 15:25:00,173.11,173.91,173.11,173.7,5896.0,165.926,166.6928,165.926,166.4915,5896.0
2020-08-11 15:30:00,173.71,173.92,173.45,173.67,17079.0,166.5011,166.7024,166.2519,166.4628,17079.0
2020-08-11 15:35:00,173.67,173.99,173.53,173.83,27582.0,166.4628,166.7695,166.3286,166.6161,27582.0
2020-08-11 15:40:00,173.88,174.03,173.55,173.55,30411.0,166.664,166.8078,166.3477,166.3477,30411.0
2020-08-11 15:45:00,173.58,173.6,173.25,173.34,12271.0,166.3765,166.3957,166.0602,166.1464,12271.0
2020-08-11 15:50:00,173.13,173.24,172.58,172.95,19763.0,165.9452,166.0506,165.418,165.7726,19763.0
2020-08-11 15:55:00,172.94,173.18,172.75,173.09,55026.0,165.763,165.9931,165.5809,165.9068,55026.0
2020-08-12 09:30:00,174.0,174.81,174.0,174.62,8908.0,166.7791,167.5554,166.7791,167.3733,8908.0
2020-08-12 09:35:00,174.6,174.6,173.88,173.97,5350.0,167.3542,167.3542,166.664,166.7503,5350.0
2020-08-12 09:40:00,174.1,174.4,173.74,174.25,7712.0,166.8749,167.1625,166.5298,167.0187,7712.0
2020-08-12 09:45:00,174.3,174.89,174.3,174.87,5330.0,167.0666,167.6321,167.0666,167.613,5330.0
2020-08-12 09:50:00,174.92,175.0,174.59,174.77,6623.0,167.6609,167.7376,167.3446,167.5171,6623.0
2020-08-12 09:55:00,174.68,175.05,174.66,174.9,6821.0,167.4308,167.7855,167.4117,167.6417,6821.0
2020-08-12 10:00:00,174.89,175.17,174.78,174.89,6504.0,167.6321,167.9005,167.5267,167.6321,6504.0
2020-08-12 10:05:00,174.92,175.15,174.81,175.0,4849.0,167.6609,167.8813,167.5554,167.7376,4849.0
2020-08-12 10:10:00,175.11,175.11,174.85,174.92,2378.0,167.843,167.843,167.5938,167.6609,2378.0
2020-08-12 10:15:00,174.97,175.35,174.97,175.14,4276.0,167.7088,168.073,167.7088,167.8717,4276.0
2020-08-12 10:20:00,175.29,175.32,175.04,175.31,3748.0,168.0155,168.0443,167.7759,168.0347,3748.0
2020-08-12 10:25:00,175.3,175.49,175.23,175.31,3619.0,168.0251,168.2072,167.958,168.0347,3619.0
2020-08-12 10:30:00,175.33,175.36,175.11,175.24,2541.0,168.0539,168.0826,167.843,167.9676,2541.0
2020-08-12 10:35:00,175.35,175.4,175.1,175.14,2200.0,168.073,168.121,167.8334,167.8717,2200.0
2020-08-12 10:40:00,175.19,175.32,174.96,175.16,2510.0,167.9197,168.0443,167.6992,167.8909,2510.0
2020-08-12 10:45:00,175.3,175.3,175.03,175.03,2077.0,168.0251,168.0251,167.7663,167.7663,2077.0
2020-08-12 10:50:00,175.1,175.43,175.1,175.39,7328.0,167.8334,168.1497,167.8334,168.1114,7328.0
2020-08-12 10:55:00,175.35,175.5,175.15,175.37,6685.0,168.073,168.2168,167.8813,168.0922,6685.0
2020-08-12 11:00:00,175.44,175.75,175.29,175.61,7755.0,168.1593,168.4564,168.0155,168.3222,7755.0
2020-08-12 11:05:00,175.52,175.52,175.32,175.34,2622.0,168.236,168.236,168.0443,168.0634,2622.0
2020-08-12 11:10:00,175.35,175.54,175.19,175.35,4239.0,168.073,168.2551,167.9197,168.073,4239.0
2020-08-12 11:15:00,175.37,175.6,175.33,175.59,2600.0,168.0922,168.3127,168.0539,168.3031,2600.0
2020-08-12 11:20:00,175.56,175.62,175.22,175.22,5113.0,168.2743,168.3318,167.9484,167.9484,5113.0
2020-08-12 11:25:00,175.25,175.43,175.24,175.39,6733.0,167.9772,168.1497,167.9676,168.1114,6733.0
2020-08-12 11:30:00,175.39,175.43,175.23,175.23,4622.0,168.1114,168.1497,167.958,167.958,4622.0
2020-08-12 11:35:00,175.28,175.6,175.27,175.6,5727.0,168.0059,168.3127,167.9964,168.3127,5727.0
2020-08-12 11:40:00,175.6,175.62,175.49,175.51,4323.0,168.3127,168.3318,168.2072,168.2264,4323.0
2020-08-12 11:45:00,175.6,175.65,175.51,175.51,4302.0,168.3127,168.3606,168.2264,168.2264,4302.0
2020-08-12 11:50:00,175.5,175.53,175.4,175.5,8776.0,168.2168,168.2456,168.121,168.2168,8776.0
2020-08-12 11:55:00,175.52,175.57,175.43,175.55,3248.0,168.236,168.2839,168.1497,168.2647,3248.0
2020-08-12 12:00:00,175.55,175.92,175.51,175.87,7067.0,168.2647,168.6194,168.2264,168.5715,7067.0
2020-08-12 12:05:00,175.86,176.09,175.86,176.09,3506.0,168.5619,168.7823,168.5619,168.7823,3506.0
2020-08-12 12:10:00,176.09,176.09,175.8,176.0,4249.0,168.7823,168.7823,168.5044,168.6961,4249.0
2020-08-12 12:15:00,175.94,176.01,175.69,175.69,3806.0,168.6385,168.7056,168.3989,168.3989,3806.0
2020-08-12 12:20:00,175.71,175.89,175.68,175.72,4057.0,168.4181,168.5906,168.3893,168.4277,4057.0
2020-08-12 12:25:00,175.75,175.75,175.48,175.51,4302.0,168.4564,168.4564,168.1976,168.2264,4302.0
2020-08-12 12:30:00,175.58,176.11,175.58,175.98,13488.0,168.2935,168.8015,168.2935,168.6769,13488.0
2020-08-12 12:35:00,175.93,175.99,175.92,175.98,5388.0,168.629,168.6865,168.6194,168.6769,5388.0
2020-08-12 12:40:00,175.99,176.0,175.76,175.95,7823.0,168.6865,168.6961,168.466,168.6481,7823.0
2020-08-12 12:45:00,175.98,176.02,175.88,175.99,4895.0,168.6769,168.7152,168.581,168.6865,4895.0
2020-08-12 12:50:00,176.0,176.75,175.9,176.75,11792.0,168.6961,169.4149,168.6002,169.4149,11792.0
2020-08-12 12:55:00,176.68,177.37,176.68,177.23,5567.0,169.3478,170.0092,169.3478,169.875,5567.0
2020-08-12 13:00:00,177.21,177.22,176.95,176.98,7990.0,169.8558,169.8654,169.6066,169.6354,7990.0
2020-08-12 13:05:00,176.98,177.0,176.89,176.94,6115.0,169.6354,169.6546,169.5491,169.597,6115.0
2020-08-12 13:10:00,176.89,176.94,176.67,176.72,10085.0,169.5491,169.597,169.3383,169.3862,10085.0
2020-08-12 13:15:00,176.77,176.77,176.54,176.62,7670.0,169.4341,169.4341,169.2136,169.2903,7670.0
2020-08-12 13:20:00,176.6,176.64,176.5,176.64,3798.0,169.2712,169.3095,169.1753,169.3095,3798.0
2020-08-12 13:25:00,176.78,177.07,176.2,176.25,6299.0,169.4437,169.7217,168.8878,168.9357,6299.0
2020-08-12 13:30:00,176.21,176.43,176.17,176.17,3438.0,168.8973,169.1082,168.859,168.859,3438.0
2020-08-12 13:35:00,176.21,176.32,176.14,176.3,4968.0,168.8973,169.0028,168.8302,168.9836,4968.0
2020-08-12 13:40:00,176.3,176.34,176.24,176.27,4050.0,168.9836,169.0219,168.9261,168.9549,4050.0
2020-08-12 13:45:00,176.27,176.33,176.15,176.17,6862.0,168.9549,169.0124,168.8398,168.859,6862.0
2020-08-12 13:50:00,176.14,176.15,176.03,176.05,5320.0,168.8302,168.8398,168.7248,168.744,5320.0
2020-08-12 13:55:00,176.05,176.31,176.05,176.31,2477.0,168.744,168.9932,168.744,168.9932,2477.0
2020-08-12 14:00:00,176.25,176.27,176.12,176.18,4242.0,168.9357,168.9549,168.8111,168.8686,4242.0
2020-08-12 14:05:00,176.2,176.23,176.12,176.12,5803.0,168.8878,168.9165,168.8111,168.8111,5803.0
2020-08-12 14:10:00,176.16,176.28,176.15,176.17,3436.0,168.8494,168.9644,168.8398,168.859,3436.0
2020-08-12 14:15:00,176.14,176.16,175.95,176.02,8632.0,168.8302,168.8494,168.6481,168.7152,8632.0
2020-08-12 14:20:00,176.03,176.03,175.91,175.92,6240.0,168.7248,168.7248,168.6098,168.6194,6240.0
2020-08-12 14:25:00,175.94,175.99,175.74,175.96,5107.0,168.6385,168.6865,168.4468,168.6577,5107.0
2020-08-12 14:30:00,175.96,176.0,175.86,175.88,6712.0,168.6577,168.6961,168.5619,168.581,6712.0
2020-08-12 14:35:00,175.84,175.98,175.77,175.88,3000.0,168.5427,168.6769,168.4756,168.581,3000.0
2020-08-12 14:40:00,175.98,175.98,175.52,175.74,5615.0,168.6769,168.6769,168.236,168.4468,5615.0
2020-08-12 14:45:00,175.74,176.01,175.73,175.99,6115.0,168.4468,168.7056,168.4373,168.6865,6115.0
2020-08-12 14:50:00,175.96,176.0,175.82,175.97,2550.0,168.6577,168.6961,168.5235,168.6673,2550.0
2020-08-12 14:55:00,175.9,176.21,175.9,176.21,5651.0,168.6002,168.8973,168.6002,168.8973,5651.0
2020-08-12 15:00:00,176.33,176.48,176.33,176.35,3692.0,169.0124,169.1561,169.0124,169.0315,3692.0
2020-08-12 15:05:00,176.27,176.34,176.01,176.01,5633.0,168.9549,169.0219,168.7056,168.7056,5633.0
2020-08-12 15:10:00,176.0,176.0,175.86,175.91,9384.0,168.6961,168.6961,168.5619,168.6098,9384.0
2020-08-12 15:15:00,175.91,175.95,175.82,175.93,7204.0,168.6098,168.6481,168.5235,168.629,7204.0
2020-08-12 15:20:00,176.02,176.28,176.02,176.16,7118.0,168.7152,168.9644,168.7152,168.8494,7118.0
2020-08-12 15:25:00,176.15,176.23,176.03,176.12,8022.0,168.8398,168.9165,168.7248,168.8111,8022.0
2020-08-12 15:30:00,176.13,176.16,175.89,175.98,8501.0,168.8207,168.8494,168.5906,168.6769,8501.0
2020-08-12 15:35:00,176.08,176.16,175.99,176.16,9029.0,168.7727,168.8494,168.6865,168.8494,9029.0
2020-08-12 15:40:00,176.18,176.25,176.09,176.19,16260.0,168.8686,168.9357,168.7823,168.8782,16260.0
2020-08-12 15:45:00,176.2,176.26,176.09,176.13,12043.0,168.8878,168.9453,168.7823,168.8207,12043.0
2020-08-12 15:50:00,176.15,176.25,175.96,176.04,18297.0,168.8398,168.9357,168.6577,168.7344,18297.0
2020-08-12 15:55:00,176.0,176.01,175.76,175.8,44784.0,168.6961,168.7056,168.466,168.5044,44784.0
2020-08-13 09:30:00,175.73,175.73,174.89,174.89,7743.0,168.4373,168.4373,167.6321,167.6321,7743.0
2020-08-13 09:35:00,174.99,175.66,174.99,175.66,488.0,167.728,168.3702,167.728,168.3702,488.0
2020-08-13 09:40:00,175.79,175.87,175.51,175.7,2977.0,168.4948,168.5715,168.2264,168.4085,2977.0
2020-08-13 09:45:00,175.82,175.82,175.19,175.2,2432.0,168.5235,168.5235,167.9197,167.9293,2432.0
2020-08-13 09:50:00,174.99,175.12,173.94,174.25,4377.0,167.728,167.8526,166.7215,167.0187,4377.0
2020-08-13 09:55:00,174.28,174.93,174.28,174.87,2500.0,167.0474,167.6705,167.0474,167.613,2500.0
2020-08-13 10:00:00,174.8,175.0,174.7,174.82,1620.0,167.5459,167.7376,167.45,167.565,1620.0
2020-08-13 10:05:00,174.98,175.01,174.65,175.0,3622.0,167.7184,167.7471,167.4021,167.7376,3622.0
2020-08-13 10:10:00,175.0,175.2,174.87,175.2,3330.0,167.7376,167.9293,167.613,167.9293,3330.0
2020-08-13 10:15:00,174.93,175.04,174.79,175.04,4347.0,167.6705,167.7759,167.5363,167.7759,4347.0
2020-08-13 10:20:00,175.16,175.65,175.14,175.45,2107.0,167.8909,168.3606,167.8717,168.1689,2107.0
2020-08-13 10:25:00,175.43,176.02,175.43,176.0,4447.0,168.1497,168.7152,168.1497,168.6961,4447.0
2020-08-13 10:30:00,176.0,176.03,175.69,176.02,6029.0,168.6961,168.7248,168.3989,168.7152,6029.0
2020-08-13 10:35:00,176.01,176.03,175.93,176.0,3205.0,168.7056,168.7248,168.629,168.6961,3205.0
2020-08-13 10:40:00,176.02,176.02,175.7,175.7,1438.0,168.7152,168.7152,168.4085,168.4085,1438.0
2020-08-13 10:45:00,175.52,175.58,175.25,175.27,2784.0,168.236,168.2935,167.9772,167.9964,2784.0
2020-08-13 10:50:00,175.22,175.41,175.22,175.31,1306.0,167.9484,168.1305,167.9484,168.0347,1306.0
2020-08-13 10:55:00,175.34,175.37,175.25,175.25,1930.0,168.0634,168.0922,167.9772,167.9772,1930.0
2020-08-13 11:00:00,175.27,175.71,175.25,175.69,27329.0,167.9964,168.4181,167.9772,168.3989,27329.0
2020-08-13 11:05:00,175.77,175.88,175.71,175.75,800.0,168.4756,168.581,168.4181,168.4564,800.0
2020-08-13 11:10:00,176.1,176.14,176.1,176.14,200.0,168.7919,168.8302,168.7919,168.8302,200.0
2020-08-13 11:15:00,176.14,176.56,176.1,176.43,2000.0,168.8302,169.2328,168.7919,169.1082,2000.0
2020-08-13 11:20:00,176.52,177.22,176.51,177.22,2000.0,169.1945,169.8654,169.1849,169.8654,2000.0
2020-08-13 11:25:00,177.17,177.28,176.8,176.91,2300.0,169.8175,169.9229,169.4629,169.5683,2300.0
2020-08-13 11:30:00,177.09,177.37,177.03,177.27,2850.0,169.7408,170.0092,169.6833,169.9134,2850.0
2020-08-13 11:35:00,177.32,177.56,177.29,177.53,3947.0,169.9613,170.1913,169.9325,170.1626,3947.0
2020-08-13 11:40:00,177.51,177.64,177.4,177.48,2114.0,170.1434,170.268,170.038,170.1146,2114.0
2020-08-13 11:45:00,177.5,177.58,177.3,177.3,772.0,170.1338,170.2105,169.9421,169.9421,772.0
2020-08-13 11:50:00,177.23,177.36,177.23,177.3,700.0,169.875,169.9996,169.875,169.9421,700.0
2020-08-13 11:55:00,177.2,177.2,176.92,176.95,1300.0,169.8463,169.8463,169.5779,169.6066,1300.0
2020-08-13 12:00:00,176.99,177.15,176.99,177.15,612.0,169.645,169.7983,169.645,169.7983,612.0
2020-08-13 12:05:00,177.2,177.39,177.2,177.23,800.0,169.8463,170.0284,169.8463,169.875,800.0
2020-08-13 12:10:00,177.28,177.44,177.28,177.44,1400.0,169.9229,170.0763,169.9229,170.0763,1400.0
2020-08-13 12:15:00,177.53,177.65,177.48,177.65,1447.0,170.1626,170.2776,170.1146,170.2776,1447.0
2020-08-13 12:20:00,177.69,177.84,177.57,177.84,1700.0,170.3159,170.4597,170.2009,170.4597,1700.0
2020-08-13 12:25:00,177.79,177.92,177.76,177.84,1578.0,170.4118,170.5364,170.383,170.4597,1578.0
2020-08-13 12:30:00,177.93,177.96,177.74,177.81,1797.0,170.546,170.5747,170.3638,170.4309,1797.0
2020-08-13 12:35:00,177.96,178.07,177.96,177.97,1892.0,170.5747,170.6802,170.5747,170.5843,1892.0
2020-08-13 12:40:00,177.74,177.8,177.73,177.77,500.0,170.3638,170.4214,170.3543,170.3926,500.0
2020-08-13 12:45:00,177.86,177.97,177.86,177.9,925.0,170.4789,170.5843,170.4789,170.5172,925.0
2020-08-13 12:50:00,177.81,177.81,177.71,177.76,1350.0,170.4309,170.4309,170.3351,170.383,1350.0
2020-08-13 12:55:00,177.75,177.96,177.5,177.72,7260.0,170.3734,170.5747,170.1338,170.3447,7260.0
2020-08-13 13:00:00,177.7,177.79,177.61,177.61,1100.0,170.3255,170.4118,170.2392,170.2392,1100.0
2020-08-13 13:05:00,177.54,177.86,177.54,177.86,1429.0,170.1721,170.4789,170.1721,170.4789,1429.0
2020-08-13 13:10:00,177.87,178.02,177.87,177.96,1400.0,170.4885,170.6322,170.4885,170.5747,1400.0
2020-08-13 13:15:00,177.99,178.02,177.84,177.87,3200.0,170.6035,170.6322,170.4597,170.4885,3200.0
2020-08-13 13:20:00,177.85,177.94,177.73,177.84,2997.0,170.4693,170.5555,170.3543,170.4597,2997.0
2020-08-13 13:25:00,177.86,177.92,177.76,177.82,4689.0,170.4789,170.5364,170.383,170.4405,4689.0
2020-08-13 13:30:00,177.81,177.97,177.67,177.74,6288.0,170.4309,170.5843,170.2968,170.3638,6288.0
2020-08-13 13:35:00,177.78,177.87,177.73,177.8,1743.0,170.4022,170.4885,170.3543,170.4214,1743.0
2020-08-13 13:40:00,177.72,177.86,177.71,177.86,800.0,170.3447,170.4789,170.3351,170.4789,800.0
2020-08-13 13:45:00,177.9,178.01,177.9,178.0,814.0,170.5172,170.6226,170.5172,170.6131,814.0
2020-08-13 13:50:00,177.94,178.01,177.92,177.98,900.0,170.5555,170.6226,170.5364,170.5939,900.0
2020-08-13 13:55:00,177.92,177.96,177.86,177.91,900.0,170.5364,170.5747,170.4789,170.5268,900.0
2020-08-13 14:00:00,177.86,177.86,177.41,177.41,700.0,170.4789,170.4789,170.0475,170.0475,700.0
2020-08-13 14:05:00,177.13,177.31,177.11,177.22,1210.0,169.7792,169.9517,169.76,169.8654,1210.0
2020-08-13 14:10:00,177.11,177.12,177.08,177.08,400.0,169.76,169.7696,169.7312,169.7312,400.0
2020-08-13 14:15:00,177.1,177.1,176.89,177.0,2785.0,169.7504,169.7504,169.5491,169.6546,2785.0
2020-08-13 14:20:00,176.99,176.99,176.51,176.52,2000.0,169.645,169.645,169.1849,169.1945,2000.0
2020-08-13 14:25:00,176.62,176.8,176.62,176.72,600.0,169.2903,169.4629,169.2903,169.3862,600.0
2020-08-13 14:30:00,176.91,177.16,176.87,177.16,2037.0,169.5683,169.8079,169.53,169.8079,2037.0
2020-08-13 14:35:00,177.14,177.14,176.77,176.77,1150.0,169.7887,169.7887,169.4341,169.4341,1150.0
2020-08-13 14:40:00,176.96,177.13,176.96,177.05,1203.0,169.6162,169.7792,169.6162,169.7025,1203.0
2020-08-13 14:45:00,177.12,177.16,177.02,177.02,1461.0,169.7696,169.8079,169.6737,169.6737,1461.0
2020-08-13 14:50:00,176.94,176.94,176.54,176.74,1532.0,169.597,169.597,169.2136,169.4053,1532.0
2020-08-13 14:55:00,176.73,176.97,176.66,176.78,824.0,169.3958,169.6258,169.3287,169.4437,824.0
2020-08-13 15:00:00,176.87,176.91,176.71,176.84,1500.0,169.53,169.5683,169.3766,169.5012,1500.0
2020-08-13 15:05:00,176.63,176.75,176.42,176.42,1200.0,169.2999,169.4149,169.0986,169.0986,1200.0
2020-08-13 15:10:00,176.36,176.59,176.36,176.59,544.0,169.0411,169.2616,169.0411,169.2616,544.0
2020-08-13 15:15:00,176.47,176.8,176.47,176.8,2573.0,169.1466,169.4629,169.1466,169.4629,2573.0
2020-08-13 15:20:00,176.88,177.07,176.82,177.06,1600.0,169.5395,169.7217,169.482,169.7121,1600.0
2020-08-13 15:25:00,177.13,177.13,177.02,177.07,2400.0,169.7792,169.7792,169.6737,169.7217,2400.0
2020-08-13 15:30:00,177.06,177.26,177.01,177.26,3008.0,169.7121,169.9038,169.6641,169.9038,3008.0
2020-08-13 15:35:00,177.29,177.32,177.17,177.17,5640.0,169.9325,169.9613,169.8175,169.8175,5640.0
2020-08-13 15:40:00,177.16,177.33,177.12,177.14,3230.0,169.8079,169.9709,169.7696,169.7887,3230.0
2020-08-13 15:45:00,177.19,177.25,176.85,176.94,6985.0,169.8367,169.8942,169.5108,169.597,6985.0
2020-08-13 15:50:00,176.89,177.0,176.82,176.94,9127.0,169.5491,169.6546,169.482,169.597,9127.0
2020-08-13 15:55:00,176.94,177.55,176.92,177.5,54592.0,169.597,170.1817,169.5779,170.1338,54592.0
2020-08-14 09:30:00,177.3,177.93,177.29,177.44,7159.0,169.9421,170.546,169.9325,170.0763,7159.0
2020-08-14 09:35:00,177.34,177.91,177.19,177.24,1900.0,169.9804,170.5268,169.8367,169.8846,1900.0
2020-08-14 09:40:00,177.15,177.34,176.78,176.87,3116.0,169.7983,169.9804,169.4437,169.53,3116.0
2020-08-14 09:45:00,177.0,177.45,176.86,177.18,3252.0,169.6546,170.0859,169.5204,169.8271,3252.0
2020-08-14 09:50:00,177.18,177.24,176.83,177.15,2126.0,169.8271,169.8846,169.4916,169.7983,2126.0
2020-08-14 09:55:00,177.23,177.64,177.2,177.56,1654.0,169.875,170.268,169.8463,170.1913,1654.0
2020-08-14 10:00:00,177.21,177.21,176.95,177.21,2966.0,169.8558,169.8558,169.6066,169.8558,2966.0
2020-08-14 10:05:00,177.31,177.31,177.19,177.21,300.0,169.9517,169.9517,169.8367,169.8558,300.0
2020-08-14 10:10:00,177.2,177.21,177.1,177.21,872.0,169.8463,169.8558,169.7504,169.8558,872.0
2020-08-14 10:15:00,177.36,177.36,176.73,176.83,1307.0,169.9996,169.9996,169.3958,169.4916,1307.0
2020-08-14 10:20:00,176.78,177.0,176.78,176.78,4700.0,169.4437,169.6546,169.4437,169.4437,4700.0
2020-08-14 10:25:00,176.9,177.0,176.66,176.78,2880.0,169.5587,169.6546,169.3287,169.4437,2880.0
2020-08-14 10:30:00,176.8,177.35,176.8,177.35,1740.0,169.4629,169.99,169.4629,169.99,1740.0
2020-08-14 10:35:00,177.39,177.58,177.16,177.58,1101.0,170.0284,170.2105,169.8079,170.2105,1101.0
2020-08-14 10:40:00,177.8,177.89,177.8,177.89,200.0,170.4214,170.5076,170.4214,170.5076,200.0
2020-08-14 10:45:00,177.8,178.0,177.8,178.0,1560.0,170.4214,170.6131,170.4214,170.6131,1560.0
2020-08-14 10:50:00,177.99,178.22,177.92,177.92,600.0,170.6035,170.8239,170.5364,170.5364,600.0
2020-08-14 10:55:00,177.86,177.86,177.41,177.66,1566.0,170.4789,170.4789,170.0475,170.2872,1566.0
2020-08-14 11:00:00,177.8,177.94,177.73,177.89,1300.0,170.4214,170.5555,170.3543,170.5076,1300.0
2020-08-14 11:05:00,177.97,178.01,177.9,177.91,3457.0,170.5843,170.6226,170.5172,170.5268,3457.0
2020-08-14 11:10:00,177.92,178.13,177.89,177.89,971.0,170.5364,170.7377,170.5076,170.5076,971.0
2020-08-14 11:15:00,177.93,177.94,177.81,177.87,2059.0,170.546,170.5555,170.4309,170.4885,2059.0
2020-08-14 11:20:00,177.93,178.04,177.92,178.04,500.0,170.546,170.6514,170.5364,170.6514,500.0
2020-08-14 11:25:00,177.92,178.0,177.79,177.87,3207.0,170.5364,170.6131,170.4118,170.4885,3207.0
2020-08-14 11:30:00,177.83,177.83,177.74,177.79,999.0,170.4501,170.4501,170.3638,170.4118,999.0
2020-08-14 11:35:00,177.58,177.62,177.11,177.16,1399.0,170.2105,170.2488,169.76,169.8079,1399.0
2020-08-14 11:40:00,177.18,177.61,177.17,177.38,3889.0,169.8271,170.2392,169.8175,170.0188,3889.0
2020-08-14 11:45:00,177.33,177.38,177.07,177.21,4837.0,169.9709,170.0188,169.7217,169.8558,4837.0
2020-08-14 11:50:00,177.19,177.35,177.15,177.19,1900.0,169.8367,169.99,169.7983,169.8367,1900.0
2020-08-14 11:55:00,177.22,177.26,177.16,177.23,819.0,169.8654,169.9038,169.8079,169.875,819.0
2020-08-14 12:00:00,177.16,177.3,177.0,177.23,15967.0,169.8079,169.9421,169.6546,169.875,15967.0
2020-08-14 12:05:00,177.21,177.28,177.01,177.07,1611.0,169.8558,169.9229,169.6641,169.7217,1611.0
2020-08-14 12:10:00,177.09,177.18,177.0,177.02,2311.0,169.7408,169.8271,169.6546,169.6737,2311.0
2020-08-14 12:15:00,177.08,177.4,177.07,177.4,1138.0,169.7312,170.038,169.7217,170.038,1138.0
2020-08-14 12:20:00,177.2,177.22,177.08,177.22,1618.0,169.8463,169.8654,169.7312,169.8654,1618.0
2020-08-14 12:25:00,177.18,177.25,177.08,177.23,702.0,169.8271,169.8942,169.7312,169.875,702.0
2020-08-14 12:30:00,177.37,177.38,177.37,177.37,358.0,170.0092,170.0188,170.0092,170.0092,358.0
2020-08-14 12:35:00,177.36,177.36,177.36,177.36,100.0,169.9996,169.9996,169.9996,169.9996,100.0
2020-08-14 12:40:00,177.32,177.61,177.31,177.53,2912.0,169.9613,170.2392,169.9517,170.1626,2912.0
2020-08-14 12:45:00,177.5,177.55,177.47,177.55,700.0,170.1338,170.1817,170.1051,170.1817,700.0
2020-08-14 12:50:00,177.6,177.73,177.6,177.6,1731.0,170.2297,170.3543,170.2297,170.2297,1731.0
2020-08-14 12:55:00,177.76,177.89,177.72,177.72,2345.0,170.383,170.5076,170.3447,170.3447,2345.0
2020-08-14 13:00:00,177.74,177.74,177.63,177.64,600.0,170.3638,170.3638,170.2584,170.268,600.0
2020-08-14 13:05:00,177.56,177.69,177.52,177.52,1506.0,170.1913,170.3159,170.153,170.153,1506.0
2020-08-14 13:10:00,177.6,177.61,177.5,177.5,515.0,170.2297,170.2392,170.1338,170.1338,515.0
2020-08-14 13:15:00,177.45,177.52,177.35,177.4,2400.0,170.0859,170.153,169.99,170.038,2400.0
2020-08-14 13:20:00,177.36,177.55,177.36,177.45,800.0,169.9996,170.1817,169.9996,170.0859,800.0
2020-08-14 13:25:00,177.4,177.4,177.34,177.34,410.0,170.038,170.038,169.9804,169.9804,410.0
2020-08-14 13:30:00,177.25,177.33,177.2,177.27,2000.0,169.8942,169.9709,169.8463,169.9134,2000.0
2020-08-14 13:35:00,177.22,177.31,177.18,177.18,1781.0,169.8654,169.9517,169.8271,169.8271,1781.0
2020-08-14 13:40:00,177.14,177.19,177.04,177.19,5159.0,169.7887,169.8367,169.6929,169.8367,5159.0
2020-08-14 13:45:00,177.14,177.14,177.0,177.09,1700.0,169.7887,169.7887,169.6546,169.7408,1700.0
2020-08-14 13:50:00,177.08,177.28,176.99,177.24,5511.0,169.7312,169.9229,169.645,169.8846,5511.0
2020-08-14 13:55:00,177.2,177.4,177.2,177.4,643.0,169.8463,170.038,169.8463,170.038,643.0
2020-08-14 14:00:00,177.38,177.46,177.09,177.1,2544.0,170.0188,170.0955,169.7408,169.7504,2544.0
2020-08-14 14:05:00,177.19,177.23,177.17,177.2,1223.0,169.8367,169.875,169.8175,169.8463,1223.0
2020-08-14 14:10:00,177.22,177.31,177.22,177.29,1438.0,169.8654,169.9517,169.8654,169.9325,1438.0
2020-08-14 14:15:00,177.27,177.29,176.94,177.03,2166.0,169.9134,169.9325,169.597,169.6833,2166.0
2020-08-14 14:20:00,177.03,177.23,177.03,177.23,500.0,169.6833,169.875,169.6833,169.875,500.0
2020-08-14 14:25:00,177.24,177.24,177.02,177.06,2292.0,169.8846,169.8846,169.6737,169.7121,2292.0
2020-08-14 14:30:00,177.22,177.29,177.08,177.09,1509.0,169.8654,169.9325,169.7312,169.7408,1509.0
2020-08-14 14:35:00,177.06,177.3,177.06,177.3,2723.0,169.7121,169.9421,169.7121,169.9421,2723.0
2020-08-14 14:40:00,177.23,177.26,177.07,177.22,1874.0,169.875,169.9038,169.7217,169.8654,1874.0
2020-08-14 14:45:00,177.26,177.33,177.04,177.09,2220.0,169.9038,169.9709,169.6929,169.7408,2220.0
2020-08-14 14:50:00,177.09,177.21,177.06,177.1,2744.0,169.7408,169.8558,169.7121,169.7504,2744.0
2020-08-14 14:55:00,177.07,177.16,177.05,177.13,1600.0,169.7217,169.8079,169.7025,169.7792,1600.0
2020-08-14 15:00:00,177.1,177.14,176.95,177.04,6709.0,169.7504,169.7887,169.6066,169.6929,6709.0
2020-08-14 15:05:00,176.96,177.1,176.96,177.0,1415.0,169.6162,169.7504,169.6162,169.6546,1415.0
2020-08-14 15:10:00,177.0,177.04,176.93,176.93,1600.0,169.6546,169.6929,169.5875,169.5875,1600.0
2020-08-14 15:15:00,177.03,177.07,176.86,176.86,2300.0,169.6833,169.7217,169.5204,169.5204,2300.0
2020-08-14 15:20:00,176.91,176.99,176.72,176.76,3717.0,169.5683,169.645,169.3862,169.4245,3717.0
2020-08-14 15:25:00,176.81,176.94,176.76,176.79,4283.0,169.4724,169.597,169.4245,169.4533,4283.0
2020-08-14 15:30:00,176.78,176.82,176.67,176.8,5900.0,169.4437,169.482,169.3383,169.4629,5900.0
2020-08-14 15:35:00,176.78,176.93,176.7,176.89,10539.0,169.4437,169.5875,169.367,169.5491,10539.0
2020-08-14 15:40:00,176.89,177.0,176.78,176.98,6748.0,169.5491,169.6546,169.4437,169.6354,6748.0
2020-08-14 15:45:00,176.96,177.03,176.59,176.66,9759.0,169.6162,169.6833,169.2616,169.3287,9759.0
2020-08-14 15:50:00,176.6,177.1,176.51,177.04,8729.0,169.2712,169.7504,169.1849,169.6929,8729.0
2020-08-14 15:55:00,177.01,177.06,176.71,176.79,41933.0,169.6641,169.7121,169.3766,169.4533,41933.0
2020-08-17 09:30:00,177.55,179.34,177.55,179.34,12057.0,170.1817,171.8975,170.1817,171.8975,12057.0
2020-08-17 09:35:00,179.33,179.5,178.9,179.28,2929.0,171.8879,172.0508,171.4757,171.8399,2929.0
2020-08-17 09:40:00,179.5,180.09,179.5,179.92,4823.0,172.0508,172.6163,172.0508,172.4534,4823.0
2020-08-17 09:45:00,179.94,180.19,179.78,179.94,3949.0,172.4726,172.7122,172.3192,172.4726,3949.0
2020-08-17 09:50:00,180.0,180.36,179.87,180.36,8990.0,172.5301,172.8751,172.4055,172.8751,8990.0
2020-08-17 09:55:00,180.27,180.3,180.12,180.23,4713.0,172.7889,172.8176,172.6451,172.7505,4713.0
2020-08-17 10:00:00,180.3,180.95,180.3,180.6,6259.0,172.8176,173.4406,172.8176,173.1052,6259.0
2020-08-17 10:05:00,180.31,180.7,180.13,180.14,3385.0,172.8272,173.201,172.6547,172.6643,3385.0
2020-08-17 10:10:00,180.31,180.31,179.9,179.9,3100.0,172.8272,172.8272,172.4342,172.4342,3100.0
2020-08-17 10:15:00,179.88,180.07,179.87,179.96,1500.0,172.415,172.5972,172.4055,172.4917,1500.0
2020-08-17 10:20:00,179.9,180.25,179.9,180.0,2064.0,172.4342,172.7697,172.4342,172.5301,2064.0
2020-08-17 10:25:00,180.16,180.16,179.74,179.74,3905.0,172.6834,172.6834,172.2809,172.2809,3905.0
2020-08-17 10:30:00,179.7,180.15,179.7,180.13,1500.0,172.2425,172.6738,172.2425,172.6547,1500.0
2020-08-17 10:35:00,180.04,180.16,179.91,180.16,5087.0,172.5684,172.6834,172.4438,172.6834,5087.0
2020-08-17 10:40:00,180.24,180.72,180.24,180.46,5550.0,172.7601,173.2202,172.7601,172.971,5550.0
2020-08-17 10:45:00,180.33,180.66,180.27,180.65,1900.0,172.8464,173.1627,172.7889,173.1531,1900.0
2020-08-17 10:50:00,180.8,180.91,180.65,180.8,5817.0,173.2969,173.4023,173.1531,173.2969,5817.0
2020-08-17 10:55:00,180.71,180.71,180.52,180.67,4500.0,173.2106,173.2106,173.0285,173.1723,4500.0
2020-08-17 11:00:00,180.64,180.65,180.49,180.5,3313.0,173.1435,173.1531,172.9997,173.0093,3313.0
2020-08-17 11:05:00,180.54,180.66,180.4,180.59,4177.0,173.0477,173.1627,172.9135,173.0956,4177.0
2020-08-17 11:10:00,180.53,180.53,179.71,180.37,11336.0,173.0381,173.0381,172.2521,172.8847,11336.0
2020-08-17 11:15:00,180.5,180.71,180.43,180.66,2379.0,173.0093,173.2106,172.9422,173.1627,2379.0
2020-08-17 11:20:00,180.65,180.78,180.6,180.72,3674.0,173.1531,173.2777,173.1052,173.2202,3674.0
2020-08-17 11:25:00,180.78,181.21,180.78,181.19,3003.0,173.2777,173.6898,173.2777,173.6707,3003.0
2020-08-17 11:30:00,181.11,181.18,181.03,181.18,1300.0,173.594,173.6611,173.5173,173.6611,1300.0
2020-08-17 11:35:00,181.13,181.33,181.1,181.21,6573.0,173.6132,173.8049,173.5844,173.6898,6573.0
2020-08-17 11:40:00,181.13,181.18,180.95,181.05,3259.0,173.6132,173.6611,173.4406,173.5365,3259.0
2020-08-17 11:45:00,181.02,181.1,181.0,181.05,1029.0,173.5077,173.5844,173.4886,173.5365,1029.0
2020-08-17 11:50:00,181.04,181.2,181.0,181.0,2477.0,173.5269,173.6803,173.4886,173.4886,2477.0
2020-08-17 11:55:00,180.85,181.2,180.75,181.2,2498.0,173.3448,173.6803,173.2489,173.6803,2498.0
2020-08-17 12:00:00,181.2,181.2,180.76,180.76,1637.0,173.6803,173.6803,173.2585,173.2585,1637.0
2020-08-17 12:05:00,180.82,180.9,180.82,180.84,1337.0,173.316,173.3927,173.316,173.3352,1337.0
2020-08-17 12:10:00,180.83,180.83,180.39,180.58,3331.0,173.3256,173.3256,172.9039,173.086,3331.0
2020-08-17 12:15:00,180.55,180.55,180.23,180.24,3210.0,173.0572,173.0572,172.7505,172.7601,3210.0
2020-08-17 12:20:00,180.07,180.15,179.86,180.06,2283.0,172.5972,172.6738,172.3959,172.5876,2283.0
2020-08-17 12:25:00,180.09,180.09,179.51,179.76,3248.0,172.6163,172.6163,172.0604,172.3,3248.0
2020-08-17 12:30:00,179.83,179.9,179.69,179.87,2333.0,172.3671,172.4342,172.2329,172.4055,2333.0
2020-08-17 12:35:00,179.86,179.96,179.86,179.87,300.0,172.3959,172.4917,172.3959,172.4055,300.0
2020-08-17 12:40:00,180.01,180.24,179.93,180.24,9301.0,172.5396,172.7601,172.463,172.7601,9301.0
2020-08-17 12:45:00,180.14,180.53,180.05,180.48,2613.0,172.6643,173.0381,172.578,172.9901,2613.0
2020-08-17 12:50:00,180.42,180.66,180.39,180.66,1983.0,172.9326,173.1627,172.9039,173.1627,1983.0
2020-08-17 12:55:00,180.62,180.77,180.57,180.76,3303.0,173.1243,173.2681,173.0764,173.2585,3303.0
2020-08-17 13:00:00,180.63,181.09,180.63,181.03,2580.0,173.1339,173.5748,173.1339,173.5173,2580.0
2020-08-17 13:05:00,180.98,181.16,180.88,180.95,4774.0,173.4694,173.6419,173.3735,173.4406,4774.0
2020-08-17 13:10:00,181.04,181.04,180.83,180.9,1966.0,173.5269,173.5269,173.3256,173.3927,1966.0
2020-08-17 13:15:00,180.9,181.04,180.87,180.87,1100.0,173.3927,173.5269,173.364,173.364,1100.0
2020-08-17 13:20:00,180.9,180.99,180.85,180.99,1190.0,173.3927,173.479,173.3448,173.479,1190.0
2020-08-17 13:25:00,180.98,180.98,180.8,180.88,2349.0,173.4694,173.4694,173.2969,173.3735,2349.0
2020-08-17 13:30:00,180.88,181.44,180.87,181.36,7094.0,173.3735,173.9103,173.364,173.8336,7094.0
2020-08-17 13:35:00,181.38,181.78,181.38,181.76,3869.0,173.8528,174.2362,173.8528,174.217,3869.0
2020-08-17 13:40:00,181.76,181.99,181.76,181.97,4097.0,174.217,174.4375,174.217,174.4183,4097.0
2020-08-17 13:45:00,181.96,182.22,181.95,182.22,3799.0,174.4087,174.6579,174.3991,174.6579,3799.0
2020-08-17 13:50:00,182.22,182.32,182.03,182.15,7216.0,174.6579,174.7538,174.4758,174.5908,7216.0
2020-08-17 13:55:00,182.18,182.22,181.73,182.1,7094.0,174.6196,174.6579,174.1883,174.5429,7094.0
2020-08-17 14:00:00,182.25,182.33,181.89,182.05,6906.0,174.6867,174.7634,174.3416,174.495,6906.0
2020-08-17 14:05:00,182.05,182.34,181.81,182.34,6037.0,174.495,174.773,174.2649,174.773,6037.0
2020-08-17 14:10:00,182.33,182.55,182.25,182.55,8952.0,174.7634,174.9742,174.6867,174.9742,8952.0
2020-08-17 14:15:00,182.52,182.59,182.34,182.44,3612.0,174.9455,175.0126,174.773,174.8688,3612.0
2020-08-17 14:20:00,182.46,182.48,182.27,182.35,3533.0,174.888,174.9071,174.7059,174.7825,3533.0
2020-08-17 14:25:00,182.34,182.45,182.3,182.39,3097.0,174.773,174.8784,174.7346,174.8209,3097.0
2020-08-17 14:30:00,182.33,182.33,182.21,182.25,6052.0,174.7634,174.7634,174.6483,174.6867,6052.0
2020-08-17 14:35:00,182.16,182.22,182.11,182.17,3365.0,174.6004,174.6579,174.5525,174.61,3365.0
2020-08-17 14:40:00,182.09,182.28,182.06,182.26,2915.0,174.5333,174.7154,174.5046,174.6963,2915.0
2020-08-17 14:45:00,182.24,182.4,182.15,182.31,4604.0,174.6771,174.8305,174.5908,174.7442,4604.0
2020-08-17 14:50:00,182.33,182.33,182.13,182.17,3823.0,174.7634,174.7634,174.5717,174.61,3823.0
2020-08-17 14:55:00,182.37,182.61,182.36,182.45,4581.0,174.8017,175.0317,174.7921,174.8784,4581.0
2020-08-17 15:00:00,182.49,182.71,182.49,182.5,5534.0,174.9167,175.1276,174.9167,174.9263,5534.0
2020-08-17 15:05:00,182.46,182.49,182.31,182.48,4603.0,174.888,174.9167,174.7442,174.9071,4603.0
2020-08-17 15:10:00,182.47,182.79,182.41,182.77,6610.0,174.8976,175.2043,174.84,175.1851,6610.0
2020-08-17 15:15:00,182.77,182.93,182.57,182.92,8469.0,175.1851,175.3385,174.9934,175.3289,8469.0
2020-08-17 15:20:00,182.95,182.98,182.81,182.94,11091.0,175.3576,175.3864,175.2234,175.3481,11091.0
2020-08-17 15:25:00,182.94,183.09,182.9,183.05,10568.0,175.3481,175.4918,175.3097,175.4535,10568.0
2020-08-17 15:30:00,183.05,183.15,182.82,182.9,8232.0,175.4535,175.5493,175.233,175.3097,8232.0
2020-08-17 15:35:00,182.9,182.98,182.81,182.98,11651.0,175.3097,175.3864,175.2234,175.3864,11651.0
2020-08-17 15:40:00,182.98,182.98,182.83,182.92,9153.0,175.3864,175.3864,175.2426,175.3289,9153.0
2020-08-17 15:45:00,182.93,183.21,182.9,183.1,20466.0,175.3385,175.6068,175.3097,175.5014,20466.0
2020-08-17 15:50:00,183.1,183.24,182.98,183.09,22257.0,175.5014,175.6356,175.3864,175.4918,22257.0
2020-08-17 15:55:00,183.09,183.25,182.91,183.23,76699.0,175.4918,175.6452,175.3193,175.626,76699.0
2020-08-18 09:30:00,183.2,183.63,183.15,183.63,9921.0,175.5973,176.0094,175.5493,176.0094,9921.0
2020-08-18 09:35:00,183.72,183.72,182.05,182.45,3003.0,176.0957,176.0957,174.495,174.8784,3003.0
2020-08-18 09:40:00,182.25,182.53,181.88,181.88,1798.0,174.6867,174.9551,174.332,174.332,1798.0
2020-08-18 09:45:00,181.78,181.98,181.76,181.97,1101.0,174.2362,174.4279,174.217,174.4183,1101.0
2020-08-18 09:50:00,181.99,182.02,181.45,181.45,1213.0,174.4375,174.4662,173.9199,173.9199,1213.0
2020-08-18 09:55:00,181.53,181.64,180.74,180.97,3172.0,173.9966,174.102,173.2394,173.4598,3172.0
2020-08-18 10:00:00,181.14,181.14,180.7,180.77,2037.0,173.6228,173.6228,173.201,173.2681,2037.0
2020-08-18 10:05:00,180.89,181.01,180.56,180.56,4918.0,173.3831,173.4981,173.0668,173.0668,4918.0
2020-08-18 10:10:00,180.61,181.03,180.61,180.94,1714.0,173.1147,173.5173,173.1147,173.4311,1714.0
2020-08-18 10:15:00,181.05,181.1,180.87,180.95,1320.0,173.5365,173.5844,173.364,173.4406,1320.0
2020-08-18 10:20:00,181.02,181.05,180.51,180.51,2095.0,173.5077,173.5365,173.0189,173.0189,2095.0
2020-08-18 10:25:00,180.49,180.63,180.12,180.12,2239.0,172.9997,173.1339,172.6451,172.6451,2239.0
2020-08-18 10:30:00,180.0,180.55,179.93,180.46,2540.0,172.5301,173.0572,172.463,172.971,2540.0
2020-08-18 10:35:00,180.52,180.52,180.07,180.13,2400.0,173.0285,173.0285,172.5972,172.6547,2400.0
2020-08-18 10:40:00,180.08,180.39,179.79,180.34,4250.0,172.6067,172.9039,172.3288,172.856,4250.0
2020-08-18 10:45:00,180.35,180.54,180.33,180.42,2528.0,172.8655,173.0477,172.8464,172.9326,2528.0
2020-08-18 10:50:00,180.52,180.96,180.52,180.87,1866.0,173.0285,173.4502,173.0285,173.364,1866.0
2020-08-18 10:55:00,180.82,180.83,180.61,180.83,2011.0,173.316,173.3256,173.1147,173.3256,2011.0
2020-08-18 11:00:00,180.85,181.01,180.82,180.82,2242.0,173.3448,173.4981,173.316,173.316,2242.0
2020-08-18 11:05:00,180.78,180.85,180.56,180.82,1409.0,173.2777,173.3448,173.0668,173.316,1409.0
2020-08-18 11:10:00,180.76,180.8,180.53,180.53,2000.0,173.2585,173.2969,173.0381,173.0381,2000.0
2020-08-18 11:15:00,180.55,180.71,180.52,180.57,2168.0,173.0572,173.2106,173.0285,173.0764,2168.0
2020-08-18 11:20:00,180.55,180.55,180.38,180.45,1600.0,173.0572,173.0572,172.8943,172.9614,1600.0
2020-08-18 11:25:00,180.62,180.73,180.54,180.69,1130.0,173.1243,173.2298,173.0477,173.1914,1130.0
2020-08-18 11:30:00,180.82,180.98,180.82,180.93,1500.0,173.316,173.4694,173.316,173.4215,1500.0
2020-08-18 11:35:00,180.95,181.1,180.93,181.1,1100.0,173.4406,173.5844,173.4215,173.5844,1100.0
2020-08-18 11:40:00,181.1,181.25,181.1,181.25,2000.0,173.5844,173.7282,173.5844,173.7282,2000.0
2020-08-18 11:45:00,181.24,181.24,180.97,180.97,1705.0,173.7186,173.7186,173.4598,173.4598,1705.0
2020-08-18 11:50:00,181.05,181.37,181.04,181.37,2200.0,173.5365,173.8432,173.5269,173.8432,2200.0
2020-08-18 11:55:00,181.36,181.37,181.17,181.31,1200.0,173.8336,173.8432,173.6515,173.7857,1200.0
2020-08-18 12:00:00,181.38,181.57,181.37,181.45,1811.0,173.8528,174.0349,173.8432,173.9199,1811.0
2020-08-18 12:05:00,181.44,181.71,181.44,181.69,2650.0,173.9103,174.1691,173.9103,174.1499,2650.0
2020-08-18 12:10:00,181.88,181.91,181.82,181.91,1516.0,174.332,174.3608,174.2745,174.3608,1516.0
2020-08-18 12:15:00,181.93,182.06,181.86,182.06,2617.0,174.38,174.5046,174.3129,174.5046,2617.0
2020-08-18 12:20:00,182.15,182.16,181.9,182.04,1400.0,174.5908,174.6004,174.3512,174.4854,1400.0
2020-08-18 12:25:00,181.9,181.99,181.89,181.93,1700.0,174.3512,174.4375,174.3416,174.38,1700.0
2020-08-18 12:30:00,181.94,182.06,181.93,182.06,1300.0,174.3896,174.5046,174.38,174.5046,1300.0
2020-08-18 12:35:00,182.11,182.22,182.07,182.08,3400.0,174.5525,174.6579,174.5142,174.5237,3400.0
2020-08-18 12:40:00,181.93,181.97,181.71,181.86,2200.0,174.38,174.4183,174.1691,174.3129,2200.0
2020-08-18 12:45:00,181.91,181.91,181.77,181.83,755.0,174.3608,174.3608,174.2266,174.2841,755.0
2020-08-18 12:50:00,182.06,182.33,182.06,182.33,2505.0,174.5046,174.7634,174.5046,174.7634,2505.0
2020-08-18 12:55:00,182.4,182.99,182.27,182.98,2606.0,174.8305,175.396,174.7059,175.3864,2606.0
2020-08-18 13:00:00,182.95,182.99,182.75,182.75,1800.0,175.3576,175.396,175.1659,175.1659,1800.0
2020-08-18 13:05:00,182.83,183.16,182.82,183.16,2905.0,175.2426,175.5589,175.233,175.5589,2905.0
2020-08-18 13:10:00,183.1,183.17,182.95,183.05,4017.0,175.5014,175.5685,175.3576,175.4535,4017.0
2020-08-18 13:15:00,183.08,183.13,183.0,183.13,2719.0,175.4822,175.5302,175.4056,175.5302,2719.0
2020-08-18 13:20:00,183.19,183.3,182.97,182.97,3669.0,175.5877,175.6931,175.3768,175.3768,3669.0
2020-08-18 13:25:00,183.05,183.11,182.81,182.82,2806.0,175.4535,175.511,175.2234,175.233,2806.0
2020-08-18 13:30:00,182.76,182.78,182.4,182.58,1839.0,175.1755,175.1947,174.8305,175.003,1839.0
2020-08-18 13:35:00,182.53,182.57,182.23,182.23,1042.0,174.9551,174.9934,174.6675,174.6675,1042.0
2020-08-18 13:40:00,182.29,182.37,181.92,182.03,4410.0,174.725,174.8017,174.3704,174.4758,4410.0
2020-08-18 13:45:00,182.06,182.16,181.97,182.07,1800.0,174.5046,174.6004,174.4183,174.5142,1800.0
2020-08-18 13:50:00,182.13,182.21,182.03,182.03,2789.0,174.5717,174.6483,174.4758,174.4758,2789.0
2020-08-18 13:55:00,182.09,182.2,182.07,182.2,3033.0,174.5333,174.6388,174.5142,174.6388,3033.0
2020-08-18 14:00:00,182.13,182.14,182.01,182.05,1662.0,174.5717,174.5813,174.4566,174.495,1662.0
2020-08-18 14:05:00,181.98,182.15,181.97,182.12,2300.0,174.4279,174.5908,174.4183,174.5621,2300.0
2020-08-18 14:10:00,182.16,182.22,181.85,181.85,2800.0,174.6004,174.6579,174.3033,174.3033,2800.0
2020-08-18 14:15:00,181.89,181.95,181.57,181.73,2200.0,174.3416,174.3991,174.0349,174.1883,2200.0
2020-08-18 14:20:00,181.8,181.81,181.55,181.59,1309.0,174.2554,174.2649,174.0157,174.0541,1309.0
2020-08-18 14:25:00,181.64,181.64,181.42,181.47,2000.0,174.102,174.102,173.8911,173.9391,2000.0
2020-08-18 14:30:00,181.63,181.73,181.53,181.73,1722.0,174.0924,174.1883,173.9966,174.1883,1722.0
2020-08-18 14:35:00,181.96,182.01,181.79,181.85,3432.0,174.4087,174.4566,174.2458,174.3033,3432.0
2020-08-18 14:40:00,181.71,181.71,181.54,181.63,2205.0,174.1691,174.1691,174.0062,174.0924,2205.0
2020-08-18 14:45:00,181.66,181.78,181.57,181.78,1000.0,174.1212,174.2362,174.0349,174.2362,1000.0
2020-08-18 14:50:00,181.81,182.11,181.7,182.11,3847.0,174.2649,174.5525,174.1595,174.5525,3847.0
2020-08-18 14:55:00,182.06,182.31,182.06,182.24,4443.0,174.5046,174.7442,174.5046,174.6771,4443.0
2020-08-18 15:00:00,182.32,182.32,182.25,182.3,2404.0,174.7538,174.7538,174.6867,174.7346,2404.0
2020-08-18 15:05:00,182.44,182.55,182.35,182.52,2173.0,174.8688,174.9742,174.7825,174.9455,2173.0
2020-08-18 15:10:00,182.56,182.8,182.51,182.8,5729.0,174.9838,175.2139,174.9359,175.2139,5729.0
2020-08-18 15:15:00,182.81,182.84,182.5,182.57,3800.0,175.2234,175.2522,174.9263,174.9934,3800.0
2020-08-18 15:20:00,182.45,182.95,182.45,182.62,4900.0,174.8784,175.3576,174.8784,175.0413,4900.0
2020-08-18 15:25:00,182.55,182.77,182.45,182.7,5327.0,174.9742,175.1851,174.8784,175.118,5327.0
2020-08-18 15:30:00,182.66,183.0,182.65,182.88,8259.0,175.0797,175.4056,175.0701,175.2905,8259.0
2020-08-18 15:35:00,182.93,182.95,182.72,182.83,6796.0,175.3385,175.3576,175.1372,175.2426,6796.0
2020-08-18 15:40:00,182.84,183.24,182.84,183.2,10395.0,175.2522,175.6356,175.2522,175.5973,10395.0
2020-08-18 15:45:00,183.2,183.22,182.9,182.9,10619.0,175.5973,175.6164,175.3097,175.3097,10619.0
2020-08-18 15:50:00,182.84,183.13,182.63,182.93,27377.0,175.2522,175.5302,175.0509,175.3385,27377.0
2020-08-18 15:55:00,182.93,183.2,182.81,183.19,85094.0,175.3385,175.5973,175.2234,175.5877,85094.0
2020-08-19 09:30:00,183.64,184.59,183.56,184.05,7764.0,176.3932,177.3058,176.3164,176.7871,7764.0
2020-08-19 09:35:00,184.4,184.4,183.15,183.15,1900.0,177.1233,177.1233,175.9226,175.9226,1900.0
2020-08-19 09:40:00,183.06,183.06,182.68,183.04,8079.0,175.8361,175.8361,175.4711,175.8169,8079.0
2020-08-19 09:45:00,182.96,183.31,182.1,182.26,7971.0,175.7401,176.0763,174.914,175.0677,7971.0
2020-08-19 09:50:00,182.29,182.73,182.29,182.59,9203.0,175.0965,175.5192,175.0965,175.3847,9203.0
2020-08-19 09:55:00,182.57,183.15,182.57,183.0,5679.0,175.3655,175.9226,175.3655,175.7785,5679.0
2020-08-19 10:00:00,182.92,183.18,182.73,183.15,4914.0,175.7017,175.9514,175.5192,175.9226,4914.0
2020-08-19 10:05:00,183.11,183.22,182.93,183.16,4638.0,175.8842,175.9898,175.7113,175.9322,4638.0
2020-08-19 10:10:00,183.05,183.22,182.98,183.17,2147.0,175.8265,175.9898,175.7593,175.9418,2147.0
2020-08-19 10:15:00,183.3,183.51,183.28,183.36,4100.0,176.0667,176.2684,176.0475,176.1243,4100.0
2020-08-19 10:20:00,183.32,183.42,183.2,183.4,3030.0,176.0859,176.1819,175.9706,176.1627,3030.0
2020-08-19 10:25:00,183.35,183.54,183.19,183.53,5466.0,176.1147,176.2972,175.961,176.2876,5466.0
2020-08-19 10:30:00,183.44,183.64,183.22,183.22,4357.0,176.2011,176.3932,175.9898,175.9898,4357.0
2020-08-19 10:35:00,183.18,183.52,183.17,183.52,2887.0,175.9514,176.278,175.9418,176.278,2887.0
2020-08-19 10:40:00,183.52,183.52,183.18,183.36,3700.0,176.278,176.278,175.9514,176.1243,3700.0
2020-08-19 10:45:00,183.37,183.55,183.2,183.5,14207.0,176.1339,176.3068,175.9706,176.2588,14207.0
2020-08-19 10:50:00,183.54,183.66,183.4,183.55,5264.0,176.2972,176.4125,176.1627,176.3068,5264.0
2020-08-19 10:55:00,183.61,183.67,183.46,183.6,2675.0,176.3644,176.4221,176.2203,176.3548,2675.0
2020-08-19 11:00:00,183.66,183.99,183.57,183.69,3537.0,176.4125,176.7294,176.326,176.4413,3537.0
2020-08-19 11:05:00,183.75,183.75,183.58,183.69,2000.0,176.4989,176.4989,176.3356,176.4413,2000.0
2020-08-19 11:10:00,183.73,183.99,183.71,183.73,4017.0,176.4797,176.7294,176.4605,176.4797,4017.0
2020-08-19 11:15:00,183.76,184.12,183.75,183.88,4036.0,176.5085,176.8543,176.4989,176.6238,4036.0
2020-08-19 11:20:00,183.93,184.0,183.79,183.91,2700.0,176.6718,176.739,176.5373,176.6526,2700.0
2020-08-19 11:25:00,183.98,184.01,183.84,183.88,2811.0,176.7198,176.7486,176.5854,176.6238,2811.0
2020-08-19 11:30:00,183.81,183.92,183.81,183.83,2071.0,176.5565,176.6622,176.5565,176.5757,2071.0
2020-08-19 11:35:00,183.84,184.03,183.75,183.92,3696.0,176.5854,176.7679,176.4989,176.6622,3696.0
2020-08-19 11:40:00,183.93,184.13,183.92,184.1,3164.0,176.6718,176.8639,176.6622,176.8351,3164.0
2020-08-19 11:45:00,184.09,184.09,183.87,183.97,2200.0,176.8255,176.8255,176.6142,176.7102,2200.0
2020-08-19 11:50:00,183.99,184.01,183.76,183.82,1400.0,176.7294,176.7486,176.5085,176.5661,1400.0
2020-08-19 11:55:00,183.83,183.83,183.61,183.61,1400.0,176.5757,176.5757,176.3644,176.3644,1400.0
2020-08-19 12:00:00,183.73,183.87,183.65,183.65,1700.0,176.4797,176.6142,176.4029,176.4029,1700.0
2020-08-19 12:05:00,183.66,183.72,183.56,183.56,1000.0,176.4125,176.4701,176.3164,176.3164,1000.0
2020-08-19 12:10:00,183.49,183.49,183.27,183.31,1702.0,176.2492,176.2492,176.0378,176.0763,1702.0
2020-08-19 12:15:00,183.21,183.55,183.21,183.53,3207.0,175.9802,176.3068,175.9802,176.2876,3207.0
2020-08-19 12:20:00,183.66,183.66,183.29,183.29,2868.0,176.4125,176.4125,176.0571,176.0571,2868.0
2020-08-19 12:25:00,183.45,183.48,183.38,183.47,888.0,176.2107,176.2396,176.1435,176.23,888.0
2020-08-19 12:30:00,183.5,183.63,183.34,183.34,2905.0,176.2588,176.3836,176.1051,176.1051,2905.0
2020-08-19 12:35:00,183.42,183.55,183.42,183.53,1552.0,176.1819,176.3068,176.1819,176.2876,1552.0
2020-08-19 12:40:00,183.8,183.83,183.73,183.78,1433.0,176.5469,176.5757,176.4797,176.5277,1433.0
2020-08-19 12:45:00,183.83,183.84,183.71,183.81,1600.0,176.5757,176.5854,176.4605,176.5565,1600.0
2020-08-19 12:50:00,183.78,183.93,183.78,183.82,1919.0,176.5277,176.6718,176.5277,176.5661,1919.0
2020-08-19 12:55:00,183.6,183.6,183.5,183.51,600.0,176.3548,176.3548,176.2588,176.2684,600.0
2020-08-19 13:00:00,183.45,183.52,183.4,183.5,3764.0,176.2107,176.278,176.1627,176.2588,3764.0
2020-08-19 13:05:00,183.5,183.58,183.42,183.54,5571.0,176.2588,176.3356,176.1819,176.2972,5571.0
2020-08-19 13:10:00,183.55,183.56,183.43,183.47,1591.0,176.3068,176.3164,176.1915,176.23,1591.0
2020-08-19 13:15:00,183.56,183.74,183.51,183.63,1744.0,176.3164,176.4893,176.2684,176.3836,1744.0
2020-08-19 13:20:00,183.62,183.69,183.45,183.65,2973.0,176.374,176.4413,176.2107,176.4029,2973.0
2020-08-19 13:25:00,183.73,183.93,183.69,183.93,2701.0,176.4797,176.6718,176.4413,176.6718,2701.0
2020-08-19 13:30:00,183.93,184.12,183.91,184.0,3873.0,176.6718,176.8543,176.6526,176.739,3873.0
2020-08-19 13:35:00,184.06,184.21,184.06,184.21,3188.0,176.7967,176.9408,176.7967,176.9408,3188.0
2020-08-19 13:40:00,184.18,184.18,184.03,184.07,3200.0,176.9119,176.9119,176.7679,176.8063,3200.0
2020-08-19 13:45:00,184.06,184.16,184.06,184.13,1301.0,176.7967,176.8927,176.7967,176.8639,1301.0
2020-08-19 13:50:00,184.2,184.44,184.2,184.36,3496.0,176.9311,177.1617,176.9311,177.0848,3496.0
2020-08-19 13:55:00,184.42,184.42,183.94,183.98,3108.0,177.1425,177.1425,176.6814,176.7198,3108.0
2020-08-19 14:00:00,183.94,184.2,183.94,184.09,3493.0,176.6814,176.9311,176.6814,176.8255,3493.0
2020-08-19 14:05:00,184.08,184.18,183.62,183.79,3800.0,176.8159,176.9119,176.374,176.5373,3800.0
2020-08-19 14:10:00,183.85,183.87,183.69,183.83,4400.0,176.595,176.6142,176.4413,176.5757,4400.0
2020-08-19 14:15:00,183.82,184.03,183.8,183.94,5448.0,176.5661,176.7679,176.5469,176.6814,5448.0
2020-08-19 14:20:00,183.94,184.22,183.73,184.09,6252.0,176.6814,176.9504,176.4797,176.8255,6252.0
2020-08-19 14:25:00,184.04,184.27,183.98,184.19,4200.0,176.7775,176.9984,176.7198,176.9215,4200.0
2020-08-19 14:30:00,184.2,184.55,183.99,184.55,5900.0,176.9311,177.2673,176.7294,177.2673,5900.0
2020-08-19 14:35:00,184.52,184.87,184.19,184.81,8602.0,177.2385,177.5747,176.9215,177.5171,8602.0
2020-08-19 14:40:00,184.78,185.04,184.65,184.71,12851.0,177.4883,177.738,177.3634,177.421,12851.0
2020-08-19 14:45:00,184.79,184.91,184.74,184.91,3819.0,177.4979,177.6131,177.4498,177.6131,3819.0
2020-08-19 14:50:00,184.89,185.0,184.79,184.8,4350.0,177.5939,177.6996,177.4979,177.5075,4350.0
2020-08-19 14:55:00,184.84,185.17,184.81,184.81,4639.0,177.5459,177.8629,177.5171,177.5171,4639.0
2020-08-19 15:00:00,184.83,184.85,184.63,184.69,6604.0,177.5363,177.5555,177.3442,177.4018,6604.0
2020-08-19 15:05:00,184.74,184.8,184.59,184.63,4064.0,177.4498,177.5075,177.3058,177.3442,4064.0
2020-08-19 15:10:00,184.65,184.87,184.57,184.59,7526.0,177.3634,177.5747,177.2865,177.3058,7526.0
2020-08-19 15:15:00,184.56,184.77,184.36,184.36,3900.0,177.2769,177.4787,177.0848,177.0848,3900.0
2020-08-19 15:20:00,184.33,184.42,184.15,184.22,4601.0,177.056,177.1425,176.8831,176.9504,4601.0
2020-08-19 15:25:00,184.27,184.31,183.97,184.07,5270.0,176.9984,177.0368,176.7102,176.8063,5270.0
2020-08-19 15:30:00,184.07,184.19,183.95,184.02,9100.0,176.8063,176.9215,176.691,176.7582,9100.0
2020-08-19 15:35:00,183.98,184.14,183.68,183.68,4806.0,176.7198,176.8735,176.4317,176.4317,4806.0
2020-08-19 15:40:00,183.68,183.9,183.56,183.86,10543.0,176.4317,176.643,176.3164,176.6046,10543.0
2020-08-19 15:45:00,183.89,183.9,183.33,183.37,15151.0,176.6334,176.643,176.0955,176.1339,15151.0
2020-08-19 15:50:00,183.36,183.8,183.26,183.66,29260.0,176.1243,176.5469,176.0282,176.4125,29260.0
2020-08-19 15:55:00,183.63,183.66,183.31,183.43,64994.0,176.3836,176.4125,176.0763,176.1915,64994.0
2020-08-20 09:30:00,182.13,183.04,182.13,182.67,5600.0,174.9428,175.8169,174.9428,175.4615,5600.0
2020-08-20 09:35:00,182.99,183.5,182.6,183.5,3700.0,175.7689,176.2588,175.3943,176.2588,3700.0
2020-08-20 09:40:00,183.17,183.17,182.61,183.05,1903.0,175.9418,175.9418,175.4039,175.8265,1903.0
2020-08-20 09:45:00,183.05,183.36,183.05,183.34,700.0,175.8265,176.1243,175.8265,176.1051,700.0
2020-08-20 09:50:00,183.11,183.38,182.96,183.37,1622.0,175.8842,176.1435,175.7401,176.1339,1622.0
2020-08-20 09:55:00,183.36,183.45,182.86,182.94,2807.0,176.1243,176.2107,175.644,175.7209,2807.0
2020-08-20 10:00:00,183.14,183.17,182.44,182.44,2070.0,175.913,175.9418,175.2406,175.2406,2070.0
2020-08-20 10:05:00,182.36,182.36,182.1,182.27,2900.0,175.1638,175.1638,174.914,175.0773,2900.0
2020-08-20 10:10:00,182.02,182.04,181.85,182.03,1400.0,174.8372,174.8564,174.6739,174.8468,1400.0
2020-08-20 10:15:00,182.04,182.5,182.04,182.36,2082.0,174.8564,175.2982,174.8564,175.1638,2082.0
2020-08-20 10:20:00,182.52,182.52,182.15,182.24,3895.0,175.3174,175.3174,174.962,175.0485,3895.0
2020-08-20 10:25:00,182.1,182.33,181.97,182.1,2301.0,174.914,175.1349,174.7891,174.914,2301.0
2020-08-20 10:30:00,182.19,183.07,182.19,182.82,1904.0,175.0005,175.8457,175.0005,175.6056,1904.0
2020-08-20 10:35:00,182.75,182.77,182.67,182.67,1700.0,175.5384,175.5576,175.4615,175.4615,1700.0
2020-08-20 10:40:00,182.6,182.64,182.48,182.64,1001.0,175.3943,175.4327,175.279,175.4327,1001.0
2020-08-20 10:45:00,182.61,182.61,182.5,182.54,1103.0,175.4039,175.4039,175.2982,175.3367,1103.0
2020-08-20 10:50:00,182.74,182.96,182.67,182.75,2001.0,175.5288,175.7401,175.4615,175.5384,2001.0
2020-08-20 10:55:00,182.76,182.79,182.61,182.61,1700.0,175.548,175.5768,175.4039,175.4039,1700.0
2020-08-20 11:00:00,182.46,182.46,182.15,182.31,1402.0,175.2598,175.2598,174.962,175.1157,1402.0
2020-08-20 11:05:00,182.28,182.28,181.98,182.03,1566.0,175.0869,175.0869,174.7988,174.8468,1566.0
2020-08-20 11:10:00,182.14,182.28,182.14,182.23,900.0,174.9524,175.0869,174.9524,175.0389,900.0
2020-08-20 11:15:00,182.46,182.58,182.24,182.55,1814.0,175.2598,175.3751,175.0485,175.3463,1814.0
2020-08-20 11:20:00,182.63,182.69,182.56,182.64,800.0,175.4231,175.4807,175.3559,175.4327,800.0
2020-08-20 11:25:00,182.86,182.86,182.68,182.68,800.0,175.644,175.644,175.4711,175.4711,800.0
2020-08-20 11:30:00,182.63,182.67,182.37,182.4,2040.0,175.4231,175.4615,175.1734,175.2022,2040.0
2020-08-20 11:35:00,182.34,182.58,182.34,182.51,1824.0,175.1445,175.3751,175.1445,175.3078,1824.0
2020-08-20 11:40:00,182.5,182.55,182.27,182.3,2100.0,175.2982,175.3463,175.0773,175.1061,2100.0
2020-08-20 11:45:00,182.4,182.58,182.4,182.57,500.0,175.2022,175.3751,175.2022,175.3655,500.0
2020-08-20 11:50:00,182.47,182.67,182.46,182.63,1704.0,175.2694,175.4615,175.2598,175.4231,1704.0
2020-08-20 11:55:00,182.58,182.59,182.45,182.45,1575.0,175.3751,175.3847,175.2502,175.2502,1575.0
2020-08-20 12:00:00,182.53,182.53,182.44,182.44,671.0,175.327,175.327,175.2406,175.2406,671.0
2020-08-20 12:05:00,182.41,182.53,182.36,182.49,2743.0,175.2118,175.327,175.1638,175.2886,2743.0
2020-08-20 12:10:00,182.44,182.74,182.44,182.66,1102.0,175.2406,175.5288,175.2406,175.4519,1102.0
2020-08-20 12:15:00,182.71,182.83,182.7,182.7,825.0,175.4999,175.6152,175.4903,175.4903,825.0
2020-08-20 12:20:00,182.62,182.76,182.55,182.76,1250.0,175.4135,175.548,175.3463,175.548,1250.0
2020-08-20 12:25:00,182.72,182.73,182.48,182.48,1260.0,175.5095,175.5192,175.279,175.279,1260.0
2020-08-20 12:30:00,182.31,182.31,182.23,182.27,600.0,175.1157,175.1157,175.0389,175.0773,600.0
2020-08-20 12:35:00,182.15,182.37,182.14,182.29,1500.0,174.962,175.1734,174.9524,175.0965,1500.0
2020-08-20 12:40:00,182.3,182.3,182.03,182.03,700.0,175.1061,175.1061,174.8468,174.8468,700.0
2020-08-20 12:45:00,181.98,182.02,181.76,181.78,800.0,174.7988,174.8372,174.5874,174.6066,800.0
2020-08-20 12:50:00,181.7,181.7,181.56,181.59,2000.0,174.5298,174.5298,174.3953,174.4241,2000.0
2020-08-20 12:55:00,181.58,181.6,181.46,181.46,1000.0,174.4145,174.4337,174.2993,174.2993,1000.0
2020-08-20 13:00:00,181.58,181.61,181.5,181.5,800.0,174.4145,174.4434,174.3377,174.3377,800.0
2020-08-20 13:05:00,181.45,181.47,181.35,181.43,926.0,174.2897,174.3089,174.1936,174.2705,926.0
2020-08-20 13:10:00,181.52,181.57,181.37,181.57,1000.0,174.3569,174.4049,174.2128,174.4049,1000.0
2020-08-20 13:15:00,181.6,181.6,181.5,181.58,950.0,174.4337,174.4337,174.3377,174.4145,950.0
2020-08-20 13:20:00,181.56,181.92,181.56,181.92,500.0,174.3953,174.7411,174.3953,174.7411,500.0
2020-08-20 13:25:00,181.9,181.9,181.68,181.68,900.0,174.7219,174.7219,174.5106,174.5106,900.0
2020-08-20 13:30:00,181.7,181.78,181.65,181.65,1200.0,174.5298,174.6066,174.4818,174.4818,1200.0
2020-08-20 13:35:00,181.54,181.54,181.49,181.5,707.0,174.3761,174.3761,174.3281,174.3377,707.0
2020-08-20 13:40:00,181.49,181.74,181.49,181.72,500.0,174.3281,174.5682,174.3281,174.549,500.0
2020-08-20 13:45:00,181.8,181.8,181.61,181.67,2289.0,174.6259,174.6259,174.4434,174.501,2289.0
2020-08-20 13:50:00,181.71,181.73,181.51,181.52,1138.0,174.5394,174.5586,174.3473,174.3569,1138.0
2020-08-20 13:55:00,181.51,181.8,181.51,181.75,1304.0,174.3473,174.6259,174.3473,174.5778,1304.0
2020-08-20 14:00:00,181.64,181.71,181.55,181.55,900.0,174.4722,174.5394,174.3857,174.3857,900.0
2020-08-20 14:05:00,181.54,181.58,181.46,181.47,900.0,174.3761,174.4145,174.2993,174.3089,900.0
2020-08-20 14:10:00,181.35,181.36,181.23,181.26,1350.0,174.1936,174.2032,174.0783,174.1072,1350.0
2020-08-20 14:15:00,181.21,181.26,181.1,181.15,1749.0,174.0591,174.1072,173.9535,174.0015,1749.0
2020-08-20 14:20:00,181.17,181.51,181.17,181.51,2200.0,174.0207,174.3473,174.0207,174.3473,2200.0
2020-08-20 14:25:00,181.46,181.51,181.41,181.44,1606.0,174.2993,174.3473,174.2512,174.2801,1606.0
2020-08-20 14:30:00,181.43,181.43,181.2,181.25,2612.0,174.2705,174.2705,174.0495,174.0976,2612.0
2020-08-20 14:35:00,181.27,181.48,181.25,181.48,3758.0,174.1168,174.3185,174.0976,174.3185,3758.0
2020-08-20 14:40:00,181.58,181.58,181.07,181.07,2592.0,174.4145,174.4145,173.9247,173.9247,2592.0
2020-08-20 14:45:00,181.13,181.24,181.0,181.24,3807.0,173.9823,174.088,173.8574,174.088,3807.0
2020-08-20 14:50:00,181.29,181.35,181.05,181.18,4875.0,174.136,174.1936,173.9055,174.0303,4875.0
2020-08-20 14:55:00,181.16,181.22,181.05,181.09,2805.0,174.0111,174.0687,173.9055,173.9439,2805.0
2020-08-20 15:00:00,181.13,181.31,181.1,181.11,5605.0,173.9823,174.1552,173.9535,173.9631,5605.0
2020-08-20 15:05:00,181.16,181.37,181.12,181.29,5652.0,174.0111,174.2128,173.9727,174.136,5652.0
2020-08-20 15:10:00,181.31,181.31,180.95,180.98,3860.0,174.1552,174.1552,173.8094,173.8382,3860.0
2020-08-20 15:15:00,180.97,181.06,180.71,180.71,4714.0,173.8286,173.9151,173.5789,173.5789,4714.0
2020-08-20 15:20:00,180.74,180.85,180.66,180.78,4701.0,173.6077,173.7133,173.5308,173.6461,4701.0
2020-08-20 15:25:00,180.74,180.83,180.6,180.68,5316.0,173.6077,173.6941,173.4732,173.5501,5316.0
2020-08-20 15:30:00,180.77,180.98,180.75,180.76,5704.0,173.6365,173.8382,173.6173,173.6269,5704.0
2020-08-20 15:35:00,180.75,180.99,180.64,180.99,8474.0,173.6173,173.8478,173.5116,173.8478,8474.0
2020-08-20 15:40:00,180.98,181.46,180.98,181.4,7125.0,173.8382,174.2993,173.8382,174.2416,7125.0
2020-08-20 15:45:00,181.39,181.42,181.2,181.25,10514.0,174.232,174.2608,174.0495,174.0976,10514.0
2020-08-20 15:50:00,181.14,181.18,180.93,181.12,17563.0,173.9919,174.0303,173.7902,173.9727,17563.0
2020-08-20 15:55:00,181.1,181.21,180.93,180.97,32451.0,173.9535,174.0591,173.7902,173.8286,32451.0
2020-08-21 09:30:00,180.89,180.91,179.51,179.51,26006.0,173.7518,173.771,172.4262,172.4262,26006.0
2020-08-21 09:35:00,179.62,179.62,178.77,178.77,1804.0,172.5319,172.5319,171.7154,171.7154,1804.0
2020-08-21 09:40:00,178.5,179.98,178.5,179.98,3615.0,171.4561,172.8777,171.4561,172.8777,3615.0
2020-08-21 09:45:00,179.58,179.7,179.45,179.45,1503.0,172.4935,172.6087,172.3686,172.3686,1503.0
2020-08-21 09:50:00,179.34,179.8,179.34,179.62,700.0,172.2629,172.7048,172.2629,172.5319,700.0
2020-08-21 09:55:00,179.63,180.81,179.63,180.81,1267.0,172.5415,173.6749,172.5415,173.6749,1267.0
2020-08-21 10:00:00,180.75,180.75,179.52,179.52,1747.0,173.6173,173.6173,172.4358,172.4358,1747.0
2020-08-21 10:05:00,179.76,179.86,179.56,179.56,1000.0,172.6664,172.7624,172.4742,172.4742,1000.0
2020-08-21 10:10:00,179.51,179.51,179.14,179.15,800.0,172.4262,172.4262,172.0708,172.0804,800.0
2020-08-21 10:15:00,179.2,179.38,179.12,179.13,1000.0,172.1285,172.3014,172.0516,172.0612,1000.0
2020-08-21 10:20:00,179.14,179.38,179.03,179.38,2934.0,172.0708,172.3014,171.9652,172.3014,2934.0
2020-08-21 10:25:00,179.56,179.82,179.55,179.55,600.0,172.4742,172.724,172.4646,172.4646,600.0
2020-08-21 10:30:00,179.67,179.79,179.52,179.52,3600.0,172.5799,172.6952,172.4358,172.4358,3600.0
2020-08-21 10:35:00,179.5,179.61,179.43,179.58,910.0,172.4166,172.5223,172.3494,172.4935,910.0
2020-08-21 10:40:00,179.34,179.49,179.22,179.22,500.0,172.2629,172.407,172.1477,172.1477,500.0
2020-08-21 10:45:00,179.16,179.42,179.16,179.4,2000.0,172.09,172.3398,172.09,172.3206,2000.0
2020-08-21 10:50:00,179.19,179.19,179.05,179.11,800.0,172.1188,172.1188,171.9844,172.042,800.0
2020-08-21 10:55:00,179.28,179.28,178.58,178.58,2111.0,172.2053,172.2053,171.5329,171.5329,2111.0
2020-08-21 11:00:00,178.55,178.55,178.2,178.42,2525.0,171.5041,171.5041,171.1679,171.3792,2525.0
2020-08-21 11:05:00,178.28,178.49,178.17,178.3,1719.0,171.2448,171.4465,171.1391,171.264,1719.0
2020-08-21 11:10:00,178.34,178.62,178.34,178.57,861.0,171.3024,171.5713,171.3024,171.5233,861.0
2020-08-21 11:15:00,178.58,178.63,178.36,178.43,2093.0,171.5329,171.5809,171.3216,171.3888,2093.0
2020-08-21 11:20:00,178.5,178.5,178.23,178.23,3493.0,171.4561,171.4561,171.1967,171.1967,3493.0
2020-08-21 11:25:00,178.23,178.5,178.23,178.48,2179.0,171.1967,171.4561,171.1967,171.4369,2179.0
2020-08-21 11:30:00,178.62,178.72,178.51,178.62,1363.0,171.5713,171.6674,171.4657,171.5713,1363.0
2020-08-21 11:35:00,178.58,178.93,178.58,178.93,1430.0,171.5329,171.8691,171.5329,171.8691,1430.0
2020-08-21 11:40:00,179.07,179.09,178.68,178.69,1336.0,172.0036,172.0228,171.629,171.6386,1336.0
2020-08-21 11:45:00,178.6,179.05,178.59,179.05,650.0,171.5521,171.9844,171.5425,171.9844,650.0
2020-08-21 11:50:00,179.13,179.4,179.0,179.31,2379.0,172.0612,172.3206,171.9363,172.2341,2379.0
2020-08-21 11:55:00,179.33,179.37,178.97,179.09,1000.0,172.2533,172.2917,171.9075,172.0228,1000.0
2020-08-21 12:00:00,179.0,179.09,179.0,179.09,200.0,171.9363,172.0228,171.9363,172.0228,200.0
2020-08-21 12:05:00,179.06,179.06,178.76,178.86,2323.0,171.994,171.994,171.7058,171.8019,2323.0
2020-08-21 12:10:00,178.93,179.12,178.93,178.99,1217.0,171.8691,172.0516,171.8691,171.9267,1217.0
2020-08-21 12:15:00,179.02,179.21,179.02,179.09,800.0,171.9556,172.1381,171.9556,172.0228,800.0
2020-08-21 12:20:00,179.09,179.3,179.09,179.2,1770.0,172.0228,172.2245,172.0228,172.1285,1770.0
2020-08-21 12:25:00,179.19,179.33,179.08,179.28,1550.0,172.1188,172.2533,172.0132,172.2053,1550.0
2020-08-21 12:30:00,179.37,179.37,179.06,179.1,1300.0,172.2917,172.2917,171.994,172.0324,1300.0
2020-08-21 12:35:00,179.16,179.26,179.16,179.19,1400.0,172.09,172.1861,172.09,172.1188,1400.0
2020-08-21 12:40:00,179.22,179.29,179.12,179.22,1402.0,172.1477,172.2149,172.0516,172.1477,1402.0
2020-08-21 12:45:00,179.2,179.24,179.11,179.16,1219.0,172.1285,172.1669,172.042,172.09,1219.0
2020-08-21 12:50:00,178.85,178.93,178.78,178.83,1996.0,171.7923,171.8691,171.725,171.7731,1996.0
2020-08-21 12:55:00,178.89,178.99,178.57,178.63,1537.0,171.8307,171.9267,171.5233,171.5809,1537.0
2020-08-21 13:00:00,178.61,178.65,178.54,178.65,800.0,171.5617,171.6002,171.4945,171.6002,800.0
2020-08-21 13:05:00,178.6,178.66,178.49,178.49,1000.0,171.5521,171.6098,171.4465,171.4465,1000.0
2020-08-21 13:10:00,178.46,178.46,178.33,178.41,1200.0,171.4177,171.4177,171.2928,171.3696,1200.0
2020-08-21 13:15:00,178.43,178.43,178.16,178.18,4594.0,171.3888,171.3888,171.1295,171.1487,4594.0
2020-08-21 13:20:00,178.23,178.38,178.23,178.38,1062.0,171.1967,171.3408,171.1967,171.3408,1062.0
2020-08-21 13:25:00,178.22,178.36,178.2,178.36,1200.0,171.1871,171.3216,171.1679,171.3216,1200.0
2020-08-21 13:30:00,178.34,178.37,178.17,178.28,1100.0,171.3024,171.3312,171.1391,171.2448,1100.0
2020-08-21 13:35:00,178.44,178.48,178.44,178.48,400.0,171.3984,171.4369,171.3984,171.4369,400.0
2020-08-21 13:40:00,178.5,178.64,178.3,178.3,1450.0,171.4561,171.5906,171.264,171.264,1450.0
2020-08-21 13:45:00,178.16,178.26,178.06,178.06,2915.0,171.1295,171.2255,171.0334,171.0334,2915.0
2020-08-21 13:50:00,178.11,178.14,178.03,178.1,932.0,171.0815,171.1103,171.0046,171.0719,932.0
2020-08-21 13:55:00,178.24,178.33,178.17,178.3,1620.0,171.2063,171.2928,171.1391,171.264,1620.0
2020-08-21 14:00:00,178.33,178.44,178.21,178.28,1725.0,171.2928,171.3984,171.1775,171.2448,1725.0
2020-08-21 14:05:00,178.27,178.5,178.27,178.35,1025.0,171.2352,171.4561,171.2352,171.312,1025.0
2020-08-21 14:10:00,178.41,178.48,178.24,178.25,1100.0,171.3696,171.4369,171.2063,171.2159,1100.0
2020-08-21 14:15:00,178.34,178.51,177.93,177.95,23079.0,171.3024,171.4657,170.9086,170.9278,23079.0
2020-08-21 14:20:00,177.9,177.99,177.85,177.91,2608.0,170.8798,170.9662,170.8317,170.8894,2608.0
2020-08-21 14:25:00,177.88,177.88,177.69,177.69,1200.0,170.8605,170.8605,170.678,170.678,1200.0
2020-08-21 14:30:00,177.68,177.94,177.67,177.93,5009.0,170.6684,170.9182,170.6588,170.9086,5009.0
2020-08-21 14:35:00,177.98,178.55,177.95,178.51,22617.0,170.9566,171.5041,170.9278,171.4657,22617.0
2020-08-21 14:40:00,178.55,178.72,178.45,178.53,1749.0,171.5041,171.6674,171.4081,171.4849,1749.0
2020-08-21 14:45:00,178.66,178.91,178.47,178.56,2139.0,171.6098,171.8499,171.4273,171.5137,2139.0
2020-08-21 14:50:00,178.65,178.74,178.52,178.67,1635.0,171.6002,171.6866,171.4753,171.6194,1635.0
2020-08-21 14:55:00,178.75,178.75,178.56,178.62,3117.0,171.6962,171.6962,171.5137,171.5713,3117.0
2020-08-21 15:00:00,178.66,178.81,178.63,178.81,2676.0,171.6098,171.7538,171.5809,171.7538,2676.0
2020-08-21 15:05:00,178.9,179.01,178.9,178.98,4520.0,171.8403,171.946,171.8403,171.9171,4520.0
2020-08-21 15:10:00,178.91,179.03,178.88,178.92,2302.0,171.8499,171.9652,171.8211,171.8595,2302.0
2020-08-21 15:15:00,178.89,178.97,178.75,178.91,2000.0,171.8307,171.9075,171.6962,171.8499,2000.0
2020-08-21 15:20:00,178.93,179.07,178.92,179.0,4239.0,171.8691,172.0036,171.8595,171.9363,4239.0
2020-08-21 15:25:00,179.03,179.11,178.97,179.07,2214.0,171.9652,172.042,171.9075,172.0036,2214.0
2020-08-21 15:30:00,179.05,179.08,178.97,179.04,3787.0,171.9844,172.0132,171.9075,171.9748,3787.0
2020-08-21 15:35:00,179.06,179.1,178.9,178.96,6072.0,171.994,172.0324,171.8403,171.8979,6072.0
2020-08-21 15:40:00,179.01,179.02,178.83,178.83,7418.0,171.946,171.9556,171.7731,171.7731,7418.0
2020-08-21 15:45:00,178.86,179.03,178.71,178.77,10229.0,171.8019,171.9652,171.6578,171.7154,10229.0
2020-08-21 15:50:00,178.76,178.98,178.67,178.98,13338.0,171.7058,171.9171,171.6194,171.9171,13338.0
2020-08-21 15:55:00,178.99,179.5,178.94,179.37,54559.0,171.9267,172.4166,171.8787,172.2917,54559.0
2020-08-24 09:30:00,180.86,181.31,180.73,181.01,11175.0,173.7229,174.1552,173.5981,173.867,11175.0
2020-08-24 09:35:00,181.0,181.01,180.52,180.62,5959.0,173.8574,173.867,173.3964,173.4924,5959.0
2020-08-24 09:40:00,180.71,181.23,180.63,181.0,7134.0,173.5789,174.0783,173.502,173.8574,7134.0
2020-08-24 09:45:00,181.19,181.19,180.92,181.0,1454.0,174.0399,174.0399,173.7806,173.8574,1454.0
2020-08-24 09:50:00,180.97,181.0,180.68,180.69,5605.0,173.8286,173.8574,173.5501,173.5597,5605.0
2020-08-24 09:55:00,180.78,180.85,180.73,180.74,5681.0,173.6461,173.7133,173.5981,173.6077,5681.0
2020-08-24 10:00:00,180.64,180.88,180.43,180.55,17064.0,173.5116,173.7422,173.3099,173.4252,17064.0
2020-08-24 10:05:00,180.52,180.56,179.51,179.52,6972.0,173.3964,173.4348,172.4262,172.4358,6972.0
2020-08-24 10:10:00,179.44,179.74,179.37,179.5,3020.0,172.359,172.6471,172.2917,172.4166,3020.0
2020-08-24 10:15:00,179.42,179.42,178.92,178.96,1308.0,172.3398,172.3398,171.8595,171.8979,1308.0
2020-08-24 10:20:00,179.03,179.06,178.44,178.55,2018.0,171.9652,171.994,171.3984,171.5041,2018.0
2020-08-24 10:25:00,178.59,178.69,178.17,178.29,2496.0,171.5425,171.6386,171.1391,171.2544,2496.0
2020-08-24 10:30:00,178.07,178.25,177.72,177.81,1700.0,171.043,171.2159,170.7069,170.7933,1700.0
2020-08-24 10:35:00,177.9,177.95,177.77,177.85,2889.0,170.8798,170.9278,170.7549,170.8317,2889.0
2020-08-24 10:40:00,177.72,177.72,177.57,177.68,2375.0,170.7069,170.7069,170.5628,170.6684,2375.0
2020-08-24 10:45:00,177.45,177.56,177.23,177.23,2900.0,170.4475,170.5532,170.2362,170.2362,2900.0
2020-08-24 10:50:00,177.09,177.09,176.33,176.5,2500.0,170.1017,170.1017,169.3717,169.535,2500.0
2020-08-24 10:55:00,176.71,176.78,176.02,176.54,3787.0,169.7367,169.804,169.0739,169.5734,3787.0
2020-08-24 11:00:00,176.51,176.79,176.51,176.65,2465.0,169.5446,169.8136,169.5446,169.6791,2465.0
2020-08-24 11:05:00,176.65,176.92,176.58,176.58,1975.0,169.6791,169.9384,169.6118,169.6118,1975.0
2020-08-24 11:10:00,176.69,176.77,176.26,176.41,2653.0,169.7175,169.7943,169.3045,169.4486,2653.0
2020-08-24 11:15:00,176.45,176.49,176.38,176.49,4916.0,169.487,169.5254,169.4197,169.5254,4916.0
2020-08-24 11:20:00,176.42,176.52,176.34,176.35,1953.0,169.4582,169.5542,169.3813,169.3909,1953.0
2020-08-24 11:25:00,176.38,176.38,176.04,176.12,4307.0,169.4197,169.4197,169.0932,169.17,4307.0
2020-08-24 11:30:00,176.06,176.13,175.4,175.49,6691.0,169.1124,169.1796,168.4784,168.5649,6691.0
2020-08-24 11:35:00,175.5,175.5,175.19,175.3,3742.0,168.5745,168.5745,168.2767,168.3824,3742.0
2020-08-24 11:40:00,175.3,175.55,175.17,175.41,5228.0,168.3824,168.6225,168.2575,168.488,5228.0
2020-08-24 11:45:00,175.41,175.54,175.31,175.36,6803.0,168.488,168.6129,168.392,168.44,6803.0
2020-08-24 11:50:00,175.36,175.36,175.06,175.15,4707.0,168.44,168.44,168.1518,168.2383,4707.0
2020-08-24 11:55:00,175.21,175.29,174.93,175.13,2200.0,168.2959,168.3728,168.027,168.2191,2200.0
2020-08-24 12:00:00,175.15,175.65,175.1,175.54,2881.0,168.2383,168.7185,168.1902,168.6129,2881.0
2020-08-24 12:05:00,175.35,175.45,175.17,175.45,1700.0,168.4304,168.5264,168.2575,168.5264,1700.0
2020-08-24 12:10:00,175.45,175.78,175.34,175.6,1700.0,168.5264,168.8434,168.4208,168.6705,1700.0
2020-08-24 12:15:00,175.62,175.8,175.59,175.76,1813.0,168.6897,168.8626,168.6609,168.8242,1813.0
2020-08-24 12:20:00,175.72,175.72,175.52,175.6,1814.0,168.7858,168.7858,168.5937,168.6705,1814.0
2020-08-24 12:25:00,175.59,175.59,175.26,175.37,1184.0,168.6609,168.6609,168.3439,168.4496,1184.0
2020-08-24 12:30:00,175.21,175.26,175.16,175.23,2232.0,168.2959,168.3439,168.2479,168.3151,2232.0
2020-08-24 12:35:00,175.26,175.48,175.25,175.48,2494.0,168.3439,168.5553,168.3343,168.5553,2494.0
2020-08-24 12:40:00,175.5,175.58,175.5,175.56,800.0,168.5745,168.6513,168.5745,168.6321,800.0
2020-08-24 12:45:00,175.72,175.76,175.65,175.71,800.0,168.7858,168.8242,168.7185,168.7762,800.0
2020-08-24 12:50:00,175.59,176.01,175.47,175.81,4950.0,168.6609,169.0643,168.5456,168.8722,4950.0
2020-08-24 12:55:00,175.83,175.92,175.73,175.74,1300.0,168.8914,168.9779,168.7954,168.805,1300.0
2020-08-24 13:00:00,175.73,176.2,175.69,176.16,3254.0,168.7954,169.2468,168.757,169.2084,3254.0
2020-08-24 13:05:00,176.33,176.5,176.28,176.34,2251.0,169.3717,169.535,169.3237,169.3813,2251.0
2020-08-24 13:10:00,176.38,176.5,176.36,176.49,1100.0,169.4197,169.535,169.4005,169.5254,1100.0
2020-08-24 13:15:00,176.56,176.65,175.15,176.06,61902.0,169.5926,169.6791,168.2383,169.1124,61902.0
2020-08-24 13:20:00,176.03,176.07,175.7,175.75,3207.0,169.0835,169.122,168.7666,168.8146,3207.0
2020-08-24 13:25:00,175.63,175.63,175.43,175.47,2240.0,168.6993,168.6993,168.5072,168.5456,2240.0
2020-08-24 13:30:00,175.42,175.42,175.25,175.26,2400.0,168.4976,168.4976,168.3343,168.3439,2400.0
2020-08-24 13:35:00,175.33,175.77,175.33,175.54,3613.0,168.4112,168.8338,168.4112,168.6129,3613.0
2020-08-24 13:40:00,175.63,175.65,175.48,175.5,767.0,168.6993,168.7185,168.5553,168.5745,767.0
2020-08-24 13:45:00,175.44,175.58,175.44,175.52,2460.0,168.5168,168.6513,168.5168,168.5937,2460.0
2020-08-24 13:50:00,175.57,175.63,175.28,175.29,4062.0,168.6417,168.6993,168.3631,168.3728,4062.0
2020-08-24 13:55:00,175.23,175.42,175.17,175.35,3079.0,168.3151,168.4976,168.2575,168.4304,3079.0
2020-08-24 14:00:00,175.29,175.43,175.29,175.35,1612.0,168.3728,168.5072,168.3728,168.4304,1612.0
2020-08-24 14:05:00,175.35,175.49,175.33,175.41,1928.0,168.4304,168.5649,168.4112,168.488,1928.0
2020-08-24 14:10:00,175.39,175.5,175.3,175.3,1700.0,168.4688,168.5745,168.3824,168.3824,1700.0
2020-08-24 14:15:00,175.28,175.35,175.26,175.29,2450.0,168.3631,168.4304,168.3439,168.3728,2450.0
2020-08-24 14:20:00,175.33,175.33,175.17,175.31,3428.0,168.4112,168.4112,168.2575,168.392,3428.0
2020-08-24 14:25:00,175.31,175.59,175.31,175.5,7480.0,168.392,168.6609,168.392,168.5745,7480.0
2020-08-24 14:30:00,175.52,175.8,175.52,175.62,2894.0,168.5937,168.8626,168.5937,168.6897,2894.0
2020-08-24 14:35:00,175.67,175.69,175.56,175.65,2183.0,168.7378,168.757,168.6321,168.7185,2183.0
2020-08-24 14:40:00,175.61,175.61,175.4,175.53,3556.0,168.6801,168.6801,168.4784,168.6033,3556.0
2020-08-24 14:45:00,175.52,175.6,175.29,175.29,2798.0,168.5937,168.6705,168.3728,168.3728,2798.0
2020-08-24 14:50:00,175.24,175.38,175.2,175.38,3325.0,168.3247,168.4592,168.2863,168.4592,3325.0
2020-08-24 14:55:00,175.21,175.28,175.2,175.28,2000.0,168.2959,168.3631,168.2863,168.3631,2000.0
2020-08-24 15:00:00,175.28,175.39,175.08,175.17,4644.0,168.3631,168.4688,168.171,168.2575,4644.0
2020-08-24 15:05:00,175.16,175.16,174.88,175.07,8036.0,168.2479,168.2479,167.9789,168.1614,8036.0
2020-08-24 15:10:00,174.99,175.07,174.86,174.96,3758.0,168.0846,168.1614,167.9597,168.0558,3758.0
2020-08-24 15:15:00,174.99,175.13,174.99,175.1,4259.0,168.0846,168.2191,168.0846,168.1902,4259.0
2020-08-24 15:20:00,175.1,175.2,174.92,175.06,8400.0,168.1902,168.2863,168.0174,168.1518,8400.0
2020-08-24 15:25:00,175.1,175.1,174.64,174.82,10107.0,168.1902,168.1902,167.7484,167.9213,10107.0
2020-08-24 15:30:00,174.87,175.23,174.78,175.16,5551.0,167.9693,168.3151,167.8829,168.2479,5551.0
2020-08-24 15:35:00,175.19,175.71,175.19,175.71,7590.0,168.2767,168.7762,168.2767,168.7762,7590.0
2020-08-24 15:40:00,175.76,176.06,175.71,176.03,15406.0,168.8242,169.1124,168.7762,169.0835,15406.0
2020-08-24 15:45:00,176.1,176.18,175.75,175.81,18125.0,169.1508,169.2276,168.8146,168.8722,18125.0
2020-08-24 15:50:00,175.79,176.06,175.79,175.97,18339.0,168.853,169.1124,168.853,169.0259,18339.0
2020-08-24 15:55:00,175.94,176.42,175.93,176.41,42991.0,168.9971,169.4582,168.9875,169.4486,42991.0
2020-08-25 09:30:00,177.49,177.72,176.26,176.7,13780.0,170.4859,170.7069,169.3045,169.7271,13780.0
2020-08-25 09:35:00,176.92,177.67,176.72,177.6,2950.0,169.9384,170.6588,169.7463,170.5916,2950.0
2020-08-25 09:40:00,177.81,178.58,177.8,178.19,2500.0,170.7933,171.5329,170.7837,171.1583,2500.0
2020-08-25 09:45:00,178.0,178.28,177.65,177.65,2434.0,170.9758,171.2448,170.6396,170.6396,2434.0
2020-08-25 09:50:00,177.57,178.02,177.57,177.87,1400.0,170.5628,170.995,170.5628,170.8509,1400.0
2020-08-25 09:55:00,178.2,178.65,178.08,178.65,1500.0,171.1679,171.6002,171.0527,171.6002,1500.0
2020-08-25 10:00:00,178.31,178.55,178.13,178.35,1086.0,171.2736,171.5041,171.1007,171.312,1086.0
2020-08-25 10:05:00,178.21,178.21,178.09,178.12,1974.0,171.1775,171.1775,171.0623,171.0911,1974.0
2020-08-25 10:10:00,178.12,178.67,178.04,178.42,12174.0,171.0911,171.6194,171.0142,171.3792,12174.0
2020-08-25 10:15:00,178.51,178.51,178.34,178.45,2065.0,171.4657,171.4657,171.3024,171.4081,2065.0
2020-08-25 10:20:00,178.28,178.28,177.72,177.94,2100.0,171.2448,171.2448,170.7069,170.9182,2100.0
2020-08-25 10:25:00,177.78,177.78,177.31,177.31,1300.0,170.7645,170.7645,170.313,170.313,1300.0
2020-08-25 10:30:00,177.3,177.58,177.25,177.58,1437.0,170.3034,170.5724,170.2554,170.5724,1437.0
2020-08-25 10:35:00,177.73,177.81,177.73,177.78,607.0,170.7165,170.7933,170.7165,170.7645,607.0
2020-08-25 10:40:00,177.5,177.51,177.45,177.45,500.0,170.4955,170.5051,170.4475,170.4475,500.0
2020-08-25 10:45:00,177.42,177.83,177.42,177.83,1200.0,170.4187,170.8125,170.4187,170.8125,1200.0
2020-08-25 10:50:00,177.78,178.01,177.78,177.83,1000.0,170.7645,170.9854,170.7645,170.8125,1000.0
2020-08-25 10:55:00,177.8,178.09,177.8,177.98,1577.0,170.7837,171.0623,170.7837,170.9566,1577.0
2020-08-25 11:00:00,177.94,178.04,177.76,178.0,1122.0,170.9182,171.0142,170.7453,170.9758,1122.0
2020-08-25 11:05:00,178.04,178.04,177.78,177.78,500.0,171.0142,171.0142,170.7645,170.7645,500.0
2020-08-25 11:10:00,177.72,178.37,177.72,178.32,2034.0,170.7069,171.3312,170.7069,171.2832,2034.0
2020-08-25 11:15:00,178.44,178.7,178.31,178.6,1591.0,171.3984,171.6482,171.2736,171.5521,1591.0
2020-08-25 11:20:00,178.78,178.78,178.41,178.41,1651.0,171.725,171.725,171.3696,171.3696,1651.0
2020-08-25 11:25:00,178.46,178.46,178.24,178.33,1327.0,171.4177,171.4177,171.2063,171.2928,1327.0
2020-08-25 11:30:00,178.12,178.2,178.01,178.2,1204.0,171.0911,171.1679,170.9854,171.1679,1204.0
2020-08-25 11:35:00,178.09,178.14,177.93,178.08,2026.0,171.0623,171.1103,170.9086,171.0527,2026.0
2020-08-25 11:40:00,178.11,178.3,178.05,178.06,900.0,171.0815,171.264,171.0238,171.0334,900.0
2020-08-25 11:45:00,177.98,178.23,177.96,178.23,2000.0,170.9566,171.1967,170.9374,171.1967,2000.0
2020-08-25 11:50:00,178.09,178.15,178.06,178.15,1540.0,171.0623,171.1199,171.0334,171.1199,1540.0
2020-08-25 11:55:00,178.15,178.15,178.15,178.15,0.0,171.1199,171.1199,171.1199,171.1199,0.0
2020-08-25 12:00:00,178.37,178.51,178.31,178.39,2000.0,171.3312,171.4657,171.2736,171.3504,2000.0
2020-08-25 12:05:00,178.38,178.39,177.49,177.91,18369.0,171.3408,171.3504,170.4859,170.8894,18369.0
2020-08-25 12:10:00,177.76,177.79,177.02,177.17,10400.0,170.7453,170.7741,170.0345,170.1786,10400.0
2020-08-25 12:15:00,177.15,177.61,177.15,177.61,1457.0,170.1594,170.6012,170.1594,170.6012,1457.0
2020-08-25 12:20:00,177.91,178.16,177.81,177.91,1923.0,170.8894,171.1295,170.7933,170.8894,1923.0
2020-08-25 12:25:00,177.9,177.9,177.76,177.86,1060.0,170.8798,170.8798,170.7453,170.8413,1060.0
2020-08-25 12:30:00,177.96,178.17,177.96,178.17,1501.0,170.9374,171.1391,170.9374,171.1391,1501.0
2020-08-25 12:35:00,178.08,178.08,178.05,178.05,701.0,171.0527,171.0527,171.0238,171.0238,701.0
2020-08-25 12:40:00,178.25,178.4,178.1,178.1,1486.0,171.2159,171.36,171.0719,171.0719,1486.0
2020-08-25 12:45:00,178.21,178.28,178.07,178.18,800.0,171.1775,171.2448,171.043,171.1487,800.0
2020-08-25 12:50:00,178.14,178.14,178.03,178.03,607.0,171.1103,171.1103,171.0046,171.0046,607.0
2020-08-25 12:55:00,178.08,178.29,178.08,178.29,400.0,171.0527,171.2544,171.0527,171.2544,400.0
2020-08-25 13:00:00,178.21,178.29,178.13,178.22,1121.0,171.1775,171.2544,171.1007,171.1871,1121.0
2020-08-25 13:05:00,178.25,178.25,178.09,178.18,600.0,171.2159,171.2159,171.0623,171.1487,600.0
2020-08-25 13:10:00,178.38,178.66,178.38,178.47,4200.0,171.3408,171.6098,171.3408,171.4273,4200.0
2020-08-25 13:15:00,178.48,178.48,178.28,178.29,2100.0,171.4369,171.4369,171.2448,171.2544,2100.0
2020-08-25 13:20:00,178.25,178.28,178.11,178.17,2401.0,171.2159,171.2448,171.0815,171.1391,2401.0
2020-08-25 13:25:00,178.37,178.48,178.29,178.29,1852.0,171.3312,171.4369,171.2544,171.2544,1852.0
2020-08-25 13:30:00,178.3,178.42,177.96,177.97,3751.0,171.264,171.3792,170.9374,170.947,3751.0
2020-08-25 13:35:00,177.93,178.02,177.92,177.96,2139.0,170.9086,170.995,170.899,170.9374,2139.0
2020-08-25 13:40:00,177.96,177.96,177.9,177.9,500.0,170.9374,170.9374,170.8798,170.8798,500.0
2020-08-25 13:45:00,177.93,177.93,177.72,177.72,1379.0,170.9086,170.9086,170.7069,170.7069,1379.0
2020-08-25 13:50:00,177.71,177.73,177.65,177.66,1700.0,170.6973,170.7165,170.6396,170.6492,1700.0
2020-08-25 13:55:00,177.68,177.92,177.68,177.85,1411.0,170.6684,170.899,170.6684,170.8317,1411.0
2020-08-25 14:00:00,177.9,178.07,177.86,178.03,1900.0,170.8798,171.043,170.8413,171.0046,1900.0
2020-08-25 14:05:00,178.01,178.01,177.93,177.95,1500.0,170.9854,170.9854,170.9086,170.9278,1500.0
2020-08-25 14:10:00,178.0,178.05,177.97,177.97,2100.0,170.9758,171.0238,170.947,170.947,2100.0
2020-08-25 14:15:00,177.9,178.05,177.89,178.05,1833.0,170.8798,171.0238,170.8701,171.0238,1833.0
2020-08-25 14:20:00,178.14,178.16,178.0,178.03,6000.0,171.1103,171.1295,170.9758,171.0046,6000.0
2020-08-25 14:25:00,177.99,178.1,177.99,178.01,600.0,170.9662,171.0719,170.9662,170.9854,600.0
2020-08-25 14:30:00,178.16,178.38,178.15,178.36,4725.0,171.1295,171.3408,171.1199,171.3216,4725.0
2020-08-25 14:35:00,178.36,178.42,178.24,178.34,4931.0,171.3216,171.3792,171.2063,171.3024,4931.0
2020-08-25 14:40:00,178.52,178.64,178.18,178.18,4147.0,171.4753,171.5906,171.1487,171.1487,4147.0
2020-08-25 14:45:00,178.14,178.34,178.14,178.15,1669.0,171.1103,171.3024,171.1103,171.1199,1669.0
2020-08-25 14:50:00,178.24,178.25,178.1,178.15,3450.0,171.2063,171.2159,171.0719,171.1199,3450.0
2020-08-25 14:55:00,178.15,178.26,178.12,178.14,11519.0,171.1199,171.2255,171.0911,171.1103,11519.0
2020-08-25 15:00:00,178.12,178.25,178.11,178.19,2600.0,171.0911,171.2159,171.0815,171.1583,2600.0
2020-08-25 15:05:00,178.18,178.24,178.05,178.09,2300.0,171.1487,171.2063,171.0238,171.0623,2300.0
2020-08-25 15:10:00,178.09,178.63,178.09,178.4,11101.0,171.0623,171.5809,171.0623,171.36,11101.0
2020-08-25 15:15:00,178.43,178.59,178.42,178.57,2700.0,171.3888,171.5425,171.3792,171.5233,2700.0
2020-08-25 15:20:00,178.58,178.67,178.55,178.67,3421.0,171.5329,171.6194,171.5041,171.6194,3421.0
2020-08-25 15:25:00,178.63,178.73,178.53,178.73,3238.0,171.5809,171.677,171.4849,171.677,3238.0
2020-08-25 15:30:00,178.68,178.72,178.41,178.41,10344.0,171.629,171.6674,171.3696,171.3696,10344.0
2020-08-25 15:35:00,178.47,178.65,178.41,178.41,7207.0,171.4273,171.6002,171.3696,171.3696,7207.0
2020-08-25 15:40:00,178.39,178.61,178.37,178.58,6143.0,171.3504,171.5617,171.3312,171.5329,6143.0
2020-08-25 15:45:00,178.58,178.63,178.42,178.45,7607.0,171.5329,171.5809,171.3792,171.4081,7607.0
2020-08-25 15:50:00,178.43,178.7,178.43,178.69,6709.0,171.3888,171.6482,171.3888,171.6386,6709.0
2020-08-25 15:55:00,178.7,179.16,178.64,179.09,47350.0,171.6482,172.09,171.5906,172.0228,47350.0
2020-08-26 09:30:00,178.13,178.88,177.79,178.15,7927.0,171.1007,171.8211,170.7741,171.1199,7927.0
2020-08-26 09:35:00,178.22,178.24,177.33,177.35,3502.0,171.1871,171.2063,170.3322,170.3515,3502.0
2020-08-26 09:40:00,177.22,177.82,176.98,177.7,4822.0,170.2266,170.8029,169.9961,170.6876,4822.0
2020-08-26 09:45:00,177.66,177.7,177.18,177.7,2002.0,170.6492,170.6876,170.1882,170.6876,2002.0
2020-08-26 09:50:00,177.62,177.62,177.08,177.08,3057.0,170.6108,170.6108,170.0921,170.0921,3057.0
2020-08-26 09:55:00,177.31,177.36,176.93,176.93,1625.0,170.313,170.3611,169.948,169.948,1625.0
2020-08-26 10:00:00,176.97,177.0,176.49,176.68,1951.0,169.9865,170.0153,169.5254,169.7079,1951.0
2020-08-26 10:05:00,176.69,176.86,176.69,176.86,300.0,169.7175,169.8808,169.7175,169.8808,300.0
2020-08-26 10:10:00,176.62,176.62,175.96,176.18,2849.0,169.6503,169.6503,169.0163,169.2276,2849.0
2020-08-26 10:15:00,176.32,176.42,176.09,176.4,2050.0,169.3621,169.4582,169.1412,169.4389,2050.0
2020-08-26 10:20:00,176.29,176.91,176.29,176.91,1604.0,169.3333,169.9288,169.3333,169.9288,1604.0
2020-08-26 10:25:00,177.22,177.68,176.94,177.68,1862.0,170.2266,170.6684,169.9576,170.6684,1862.0
2020-08-26 10:30:00,177.67,177.67,177.16,177.34,3800.0,170.6588,170.6588,170.169,170.3419,3800.0
2020-08-26 10:35:00,177.22,177.38,177.21,177.38,1200.0,170.2266,170.3803,170.217,170.3803,1200.0
2020-08-26 10:40:00,177.4,177.91,177.4,177.91,1579.0,170.3995,170.8894,170.3995,170.8894,1579.0
2020-08-26 10:45:00,177.89,178.23,177.89,178.23,2620.0,170.8701,171.1967,170.8701,171.1967,2620.0
2020-08-26 10:50:00,178.2,178.21,178.12,178.12,715.0,171.1679,171.1775,171.0911,171.0911,715.0
2020-08-26 10:55:00,178.02,178.18,178.0,178.18,700.0,170.995,171.1487,170.9758,171.1487,700.0
2020-08-26 11:00:00,178.24,178.28,178.09,178.09,500.0,171.2063,171.2448,171.0623,171.0623,500.0
2020-08-26 11:05:00,177.89,178.06,177.75,177.95,1342.0,170.8701,171.0334,170.7357,170.9278,1342.0
2020-08-26 11:10:00,177.96,177.97,177.77,177.84,3105.0,170.9374,170.947,170.7549,170.8221,3105.0
2020-08-26 11:15:00,177.7,177.78,177.6,177.78,1801.0,170.6876,170.7645,170.5916,170.7645,1801.0
2020-08-26 11:20:00,177.65,177.84,177.65,177.84,300.0,170.6396,170.8221,170.6396,170.8221,300.0
2020-08-26 11:25:00,177.84,177.98,177.77,177.98,1000.0,170.8221,170.9566,170.7549,170.9566,1000.0
2020-08-26 11:30:00,177.99,178.22,177.86,178.22,2101.0,170.9662,171.1871,170.8413,171.1871,2101.0
2020-08-26 11:35:00,178.12,178.12,178.07,178.09,302.0,171.0911,171.0911,171.043,171.0623,302.0
2020-08-26 11:40:00,177.95,178.3,177.95,178.29,1360.0,170.9278,171.264,170.9278,171.2544,1360.0
2020-08-26 11:45:00,178.17,178.17,178.09,178.12,400.0,171.1391,171.1391,171.0623,171.0911,400.0
2020-08-26 11:50:00,178.19,178.3,178.18,178.3,1300.0,171.1583,171.264,171.1487,171.264,1300.0
2020-08-26 11:55:00,178.29,178.32,178.15,178.15,300.0,171.2544,171.2832,171.1199,171.1199,300.0
2020-08-26 12:00:00,178.28,178.46,178.24,178.46,1001.0,171.2448,171.4177,171.2063,171.4177,1001.0
2020-08-26 12:05:00,178.42,178.54,177.91,177.91,2144.0,171.3792,171.4945,170.8894,170.8894,2144.0
2020-08-26 12:10:00,178.03,178.15,178.0,178.15,1375.0,171.0046,171.1199,170.9758,171.1199,1375.0
2020-08-26 12:15:00,178.16,178.38,178.16,178.3,2042.0,171.1295,171.3408,171.1295,171.264,2042.0
2020-08-26 12:20:00,178.21,178.21,178.02,178.02,875.0,171.1775,171.1775,170.995,170.995,875.0
2020-08-26 12:25:00,178.07,178.38,178.07,178.31,2210.0,171.043,171.3408,171.043,171.2736,2210.0
2020-08-26 12:30:00,178.26,178.27,178.16,178.25,1900.0,171.2255,171.2352,171.1295,171.2159,1900.0
2020-08-26 12:35:00,178.25,178.3,178.17,178.26,1111.0,171.2159,171.264,171.1391,171.2255,1111.0
2020-08-26 12:40:00,178.2,178.2,177.93,177.93,2675.0,171.1679,171.1679,170.9086,170.9086,2675.0
2020-08-26 12:45:00,178.0,178.22,177.95,178.12,2000.0,170.9758,171.1871,170.9278,171.0911,2000.0
2020-08-26 12:50:00,178.18,178.22,178.08,178.15,902.0,171.1487,171.1871,171.0527,171.1199,902.0
2020-08-26 12:55:00,178.23,178.85,178.23,178.59,21337.0,171.1967,171.7923,171.1967,171.5425,21337.0
2020-08-26 13:00:00,178.72,179.46,178.65,179.46,4075.0,171.6674,172.3782,171.6002,172.3782,4075.0
2020-08-26 13:05:00,179.46,179.91,179.35,179.67,7249.0,172.3782,172.8104,172.2725,172.5799,7249.0
2020-08-26 13:10:00,179.41,179.55,179.41,179.5,600.0,172.3302,172.4646,172.3302,172.4166,600.0
2020-08-26 13:15:00,179.47,179.55,179.38,179.54,600.0,172.3878,172.4646,172.3014,172.455,600.0
2020-08-26 13:20:00,179.46,179.53,179.44,179.53,400.0,172.3782,172.4454,172.359,172.4454,400.0
2020-08-26 13:25:00,179.49,179.49,179.32,179.43,2453.0,172.407,172.407,172.2437,172.3494,2453.0
2020-08-26 13:30:00,179.54,179.85,179.54,179.85,2220.0,172.455,172.7528,172.455,172.7528,2220.0
2020-08-26 13:35:00,179.84,179.84,179.72,179.73,900.0,172.7432,172.7432,172.6279,172.6375,900.0
2020-08-26 13:40:00,179.65,179.94,179.65,179.94,1101.0,172.5607,172.8393,172.5607,172.8393,1101.0
2020-08-26 13:45:00,179.94,179.95,179.66,179.73,937.0,172.8393,172.8489,172.5703,172.6375,937.0
2020-08-26 13:50:00,179.8,179.8,179.56,179.56,400.0,172.7048,172.7048,172.4742,172.4742,400.0
2020-08-26 13:55:00,179.62,179.62,179.52,179.55,745.0,172.5319,172.5319,172.4358,172.4646,745.0
2020-08-26 14:00:00,179.61,179.74,179.6,179.74,700.0,172.5223,172.6471,172.5127,172.6471,700.0
2020-08-26 14:05:00,179.73,179.86,179.73,179.86,600.0,172.6375,172.7624,172.6375,172.7624,600.0
2020-08-26 14:10:00,179.87,179.89,179.83,179.84,400.0,172.772,172.7912,172.7336,172.7432,400.0
2020-08-26 14:15:00,179.84,179.84,179.84,179.84,0.0,172.7432,172.7432,172.7432,172.7432,0.0
2020-08-26 14:20:00,179.99,180.14,179.99,180.14,1786.0,172.8873,173.0314,172.8873,173.0314,1786.0
2020-08-26 14:25:00,180.19,180.19,180.08,180.14,1300.0,173.0794,173.0794,172.9737,173.0314,1300.0
2020-08-26 14:30:00,180.18,180.18,179.88,179.92,900.0,173.0698,173.0698,172.7816,172.82,900.0
2020-08-26 14:35:00,179.95,180.13,179.86,180.13,2289.0,172.8489,173.0218,172.7624,173.0218,2289.0
2020-08-26 14:40:00,180.19,180.24,179.77,179.77,600.0,173.0794,173.1274,172.676,172.676,600.0
2020-08-26 14:45:00,179.73,180.01,179.73,179.95,1603.0,172.6375,172.9065,172.6375,172.8489,1603.0
2020-08-26 14:50:00,180.02,180.02,179.89,179.98,900.0,172.9161,172.9161,172.7912,172.8777,900.0
2020-08-26 14:55:00,179.84,179.84,179.59,179.82,2627.0,172.7432,172.7432,172.5031,172.724,2627.0
2020-08-26 15:00:00,179.69,179.87,179.68,179.85,914.0,172.5991,172.772,172.5895,172.7528,914.0
2020-08-26 15:05:00,179.96,180.07,179.96,180.03,703.0,172.8585,172.9641,172.8585,172.9257,703.0
2020-08-26 15:10:00,180.03,180.12,179.97,179.97,1413.0,172.9257,173.0121,172.8681,172.8681,1413.0
2020-08-26 15:15:00,180.02,180.17,179.94,180.17,2753.0,172.9161,173.0602,172.8393,173.0602,2753.0
2020-08-26 15:20:00,180.17,180.4,180.11,180.32,2300.0,173.0602,173.2811,173.0025,173.2043,2300.0
2020-08-26 15:25:00,180.33,180.46,180.27,180.34,1484.0,173.2139,173.3387,173.1562,173.2235,1484.0
2020-08-26 15:30:00,180.38,180.38,179.99,180.1,2400.0,173.2619,173.2619,172.8873,172.9929,2400.0
2020-08-26 15:35:00,180.08,180.27,180.07,180.18,3985.0,172.9737,173.1562,172.9641,173.0698,3985.0
2020-08-26 15:40:00,180.14,180.24,180.04,180.06,1300.0,173.0314,173.1274,172.9353,172.9545,1300.0
2020-08-26 15:45:00,180.09,180.26,180.07,180.26,3806.0,172.9833,173.1466,172.9641,173.1466,3806.0
2020-08-26 15:50:00,180.29,180.29,180.03,180.06,5526.0,173.1754,173.1754,172.9257,172.9545,5526.0
2020-08-26 15:55:00,180.1,180.13,179.89,180.09,25154.0,172.9929,173.0218,172.7912,172.9833,25154.0
2020-08-27 09:30:00,180.18,180.75,179.2,179.24,9830.0,173.0698,173.6173,172.1285,172.1669,9830.0
2020-08-27 09:35:00,178.81,179.79,178.34,178.37,5641.0,171.7538,172.6952,171.3024,171.3312,5641.0
2020-08-27 09:40:00,178.66,179.33,178.61,179.22,3363.0,171.6098,172.2533,171.5617,172.1477,3363.0
2020-08-27 09:45:00,179.0,179.43,178.72,179.28,2900.0,171.9363,172.3494,171.6674,172.2053,2900.0
2020-08-27 09:50:00,179.46,179.92,179.45,179.92,4204.0,172.3782,172.82,172.3686,172.82,4204.0
2020-08-27 09:55:00,179.83,179.83,179.04,179.34,4150.0,172.7336,172.7336,171.9748,172.2629,4150.0
2020-08-27 10:00:00,179.18,179.22,178.53,178.53,1819.0,172.1092,172.1477,171.4849,171.4849,1819.0
2020-08-27 10:05:00,178.4,178.42,177.81,178.27,2569.0,171.36,171.3792,170.7933,171.2352,2569.0
2020-08-27 10:10:00,178.3,178.56,178.3,178.35,940.0,171.264,171.5137,171.264,171.312,940.0
2020-08-27 10:15:00,178.58,179.82,178.58,179.82,900.0,171.5329,172.724,171.5329,172.724,900.0
2020-08-27 10:20:00,179.55,179.63,179.35,179.63,1200.0,172.4646,172.5415,172.2725,172.5415,1200.0
2020-08-27 10:25:00,179.73,179.98,179.61,179.84,1900.0,172.6375,172.8777,172.5223,172.7432,1900.0
2020-08-27 10:30:00,179.74,179.89,179.72,179.89,820.0,172.6471,172.7912,172.6279,172.7912,820.0
2020-08-27 10:35:00,179.85,180.07,179.75,179.92,1211.0,172.7528,172.9641,172.6568,172.82,1211.0
2020-08-27 10:40:00,180.21,180.27,180.0,180.0,1253.0,173.0986,173.1562,172.8969,172.8969,1253.0
2020-08-27 10:45:00,179.91,179.98,179.78,179.98,500.0,172.8104,172.8777,172.6856,172.8777,500.0
2020-08-27 10:50:00,180.15,180.28,180.15,180.25,2000.0,173.041,173.1658,173.041,173.137,2000.0
2020-08-27 10:55:00,180.19,180.39,180.16,180.36,1466.0,173.0794,173.2715,173.0506,173.2427,1466.0
2020-08-27 11:00:00,180.29,181.0,180.2,181.0,2599.0,173.1754,173.8574,173.089,173.8574,2599.0
2020-08-27 11:05:00,181.0,181.08,180.97,180.97,700.0,173.8574,173.9343,173.8286,173.8286,700.0
2020-08-27 11:10:00,181.0,181.01,180.32,180.59,2610.0,173.8574,173.867,173.2043,173.4636,2610.0
2020-08-27 11:15:00,180.59,180.69,180.44,180.48,885.0,173.4636,173.5597,173.3195,173.3579,885.0
2020-08-27 11:20:00,180.38,180.38,180.38,180.38,400.0,173.2619,173.2619,173.2619,173.2619,400.0
2020-08-27 11:25:00,180.35,180.42,180.15,180.25,2185.0,173.2331,173.3003,173.041,173.137,2185.0
2020-08-27 11:30:00,180.09,180.36,179.96,180.36,1600.0,172.9833,173.2427,172.8585,173.2427,1600.0
2020-08-27 11:35:00,180.63,180.97,180.61,180.85,960.0,173.502,173.8286,173.4828,173.7133,960.0
2020-08-27 11:40:00,180.81,180.92,180.78,180.84,1100.0,173.6749,173.7806,173.6461,173.7037,1100.0
2020-08-27 11:45:00,180.81,180.9,180.77,180.81,2112.0,173.6749,173.7614,173.6365,173.6749,2112.0
2020-08-27 11:50:00,180.88,180.88,180.66,180.75,3000.0,173.7422,173.7422,173.5308,173.6173,3000.0
2020-08-27 11:55:00,180.74,180.82,180.7,180.75,1000.0,173.6077,173.6845,173.5693,173.6173,1000.0
2020-08-27 12:00:00,180.53,180.53,180.26,180.46,685.0,173.406,173.406,173.1466,173.3387,685.0
2020-08-27 12:05:00,180.31,180.51,180.3,180.51,800.0,173.1947,173.3868,173.185,173.3868,800.0
2020-08-27 12:10:00,180.54,180.54,180.26,180.26,700.0,173.4156,173.4156,173.1466,173.1466,700.0
2020-08-27 12:15:00,180.32,180.36,180.25,180.25,852.0,173.2043,173.2427,173.137,173.137,852.0
2020-08-27 12:20:00,180.12,180.12,180.07,180.07,700.0,173.0121,173.0121,172.9641,172.9641,700.0
2020-08-27 12:25:00,180.17,180.34,180.11,180.12,2774.0,173.0602,173.2235,173.0025,173.0121,2774.0
2020-08-27 12:30:00,180.12,180.27,180.12,180.2,500.0,173.0121,173.1562,173.0121,173.089,500.0
2020-08-27 12:35:00,180.24,180.24,180.12,180.15,400.0,173.1274,173.1274,173.0121,173.041,400.0
2020-08-27 12:40:00,180.2,180.2,180.0,180.04,1650.0,173.089,173.089,172.8969,172.9353,1650.0
2020-08-27 12:45:00,179.9,179.9,179.61,179.61,500.0,172.8008,172.8008,172.5223,172.5223,500.0
2020-08-27 12:50:00,179.61,179.7,179.29,179.4,2233.0,172.5223,172.6087,172.2149,172.3206,2233.0
2020-08-27 12:55:00,179.48,179.63,179.4,179.52,2899.0,172.3974,172.5415,172.3206,172.4358,2899.0
2020-08-27 13:00:00,179.47,179.6,179.47,179.47,800.0,172.3878,172.5127,172.3878,172.3878,800.0
2020-08-27 13:05:00,179.52,179.52,179.43,179.52,700.0,172.4358,172.4358,172.3494,172.4358,700.0
2020-08-27 13:10:00,179.44,179.62,179.38,179.58,2395.0,172.359,172.5319,172.3014,172.4935,2395.0
2020-08-27 13:15:00,179.56,180.36,179.56,180.19,3600.0,172.4742,173.2427,172.4742,173.0794,3600.0
2020-08-27 13:20:00,180.12,180.17,179.84,179.95,1050.0,173.0121,173.0602,172.7432,172.8489,1050.0
2020-08-27 13:25:00,179.93,180.18,179.91,179.97,900.0,172.8296,173.0698,172.8104,172.8681,900.0
2020-08-27 13:30:00,180.02,180.02,179.82,179.97,1120.0,172.9161,172.9161,172.724,172.8681,1120.0
2020-08-27 13:35:00,180.02,180.15,179.83,179.83,1100.0,172.9161,173.041,172.7336,172.7336,1100.0
2020-08-27 13:40:00,179.93,180.07,179.89,180.07,2706.0,172.8296,172.9641,172.7912,172.9641,2706.0
2020-08-27 13:45:00,180.08,180.08,179.97,180.04,800.0,172.9737,172.9737,172.8681,172.9353,800.0
2020-08-27 13:50:00,179.89,180.19,179.89,180.19,400.0,172.7912,173.0794,172.7912,173.0794,400.0
2020-08-27 13:55:00,180.22,180.37,180.03,180.28,3680.0,173.1082,173.2523,172.9257,173.1658,3680.0
2020-08-27 14:00:00,180.15,180.42,180.15,180.42,6212.0,173.041,173.3003,173.041,173.3003,6212.0
2020-08-27 14:05:00,180.34,180.41,180.17,180.29,13249.0,173.2235,173.2907,173.0602,173.1754,13249.0
2020-08-27 14:10:00,180.21,180.46,180.08,180.46,800.0,173.0986,173.3387,172.9737,173.3387,800.0
2020-08-27 14:15:00,180.47,180.53,180.3,180.5,2100.0,173.3483,173.406,173.185,173.3772,2100.0
2020-08-27 14:20:00,180.49,180.69,180.49,180.69,1900.0,173.3675,173.5597,173.3675,173.5597,1900.0
2020-08-27 14:25:00,180.68,180.93,180.68,180.88,1900.0,173.5501,173.7902,173.5501,173.7422,1900.0
2020-08-27 14:30:00,180.85,180.98,180.7,180.7,1000.0,173.7133,173.8382,173.5693,173.5693,1000.0
2020-08-27 14:35:00,180.88,180.91,180.81,180.89,1803.0,173.7422,173.771,173.6749,173.7518,1803.0
2020-08-27 14:40:00,180.95,180.97,180.66,180.69,2200.0,173.8094,173.8286,173.5308,173.5597,2200.0
2020-08-27 14:45:00,180.66,180.74,180.63,180.63,3007.0,173.5308,173.6077,173.502,173.502,3007.0
2020-08-27 14:50:00,180.66,180.67,180.54,180.54,800.0,173.5308,173.5404,173.4156,173.4156,800.0
2020-08-27 14:55:00,180.61,180.84,180.54,180.67,3100.0,173.4828,173.7037,173.4156,173.5404,3100.0
2020-08-27 15:00:00,180.72,180.8,180.67,180.67,2160.0,173.5885,173.6653,173.5404,173.5404,2160.0
2020-08-27 15:05:00,180.65,180.76,180.53,180.65,2912.0,173.5212,173.6269,173.406,173.5212,2912.0
2020-08-27 15:10:00,180.69,180.89,180.65,180.89,1900.0,173.5597,173.7518,173.5212,173.7518,1900.0
2020-08-27 15:15:00,180.86,180.94,180.77,180.88,1900.0,173.7229,173.7998,173.6365,173.7422,1900.0
2020-08-27 15:20:00,180.85,180.98,180.85,180.95,1500.0,173.7133,173.8382,173.7133,173.8094,1500.0
2020-08-27 15:25:00,180.86,180.86,180.76,180.76,1905.0,173.7229,173.7229,173.6269,173.6269,1905.0
2020-08-27 15:30:00,180.78,181.19,180.74,181.13,5683.0,173.6461,174.0399,173.6077,173.9823,5683.0
2020-08-27 15:35:00,181.14,181.17,180.96,180.96,3321.0,173.9919,174.0207,173.819,173.819,3321.0
2020-08-27 15:40:00,180.92,181.12,180.89,180.89,3108.0,173.7806,173.9727,173.7518,173.7518,3108.0
2020-08-27 15:45:00,180.87,180.93,180.71,180.76,6715.0,173.7326,173.7902,173.5789,173.6269,6715.0
2020-08-27 15:50:00,180.54,180.7,180.4,180.48,7200.0,173.4156,173.5693,173.2811,173.3579,7200.0
2020-08-27 15:55:00,180.5,180.9,180.5,180.7,30795.0,173.3772,173.7614,173.3772,173.5693,30795.0
2020-08-28 09:30:00,180.6,180.6,180.02,180.02,8922.0,173.4732,173.4732,172.9161,172.9161,8922.0
2020-08-28 09:35:00,180.19,180.54,180.19,180.45,400.0,173.0794,173.4156,173.0794,173.3291,400.0
2020-08-28 09:40:00,180.62,180.62,180.45,180.46,601.0,173.4924,173.4924,173.3291,173.3387,601.0
2020-08-28 09:45:00,180.31,180.31,180.03,180.03,686.0,173.1947,173.1947,172.9257,172.9257,686.0
2020-08-28 09:50:00,180.26,180.57,180.06,180.57,500.0,173.1466,173.4444,172.9545,173.4444,500.0
2020-08-28 09:55:00,180.39,180.39,180.05,180.09,1131.0,173.2715,173.2715,172.9449,172.9833,1131.0
2020-08-28 10:00:00,180.15,180.16,179.78,180.16,1501.0,173.041,173.0506,172.6856,173.0506,1501.0
2020-08-28 10:05:00,179.73,180.03,179.73,179.84,1009.0,172.6375,172.9257,172.6375,172.7432,1009.0
2020-08-28 10:10:00,179.81,179.81,179.59,179.59,700.0,172.7144,172.7144,172.5031,172.5031,700.0
2020-08-28 10:15:00,179.67,179.94,179.54,179.84,1620.0,172.5799,172.8393,172.455,172.7432,1620.0
2020-08-28 10:20:00,179.36,179.49,178.83,178.83,1000.0,172.2821,172.407,171.7731,171.7731,1000.0
2020-08-28 10:25:00,179.06,179.29,178.96,178.96,1003.0,171.994,172.2149,171.8979,171.8979,1003.0
2020-08-28 10:30:00,178.96,179.05,178.8,178.89,600.0,171.8979,171.9844,171.7442,171.8307,600.0
2020-08-28 10:35:00,178.68,178.82,178.68,178.82,600.0,171.629,171.7635,171.629,171.7635,600.0
2020-08-28 10:40:00,179.15,179.34,179.15,179.34,500.0,172.0804,172.2629,172.0804,172.2629,500.0
2020-08-28 10:45:00,178.92,178.92,178.87,178.88,200.0,171.8595,171.8595,171.8115,171.8211,200.0
2020-08-28 10:50:00,178.86,178.86,178.86,178.86,100.0,171.8019,171.8019,171.8019,171.8019,100.0
2020-08-28 10:55:00,179.01,179.02,178.84,178.95,2000.0,171.946,171.9556,171.7827,171.8883,2000.0
2020-08-28 11:00:00,178.88,179.1,178.86,178.94,700.0,171.8211,172.0324,171.8019,171.8787,700.0
2020-08-28 11:05:00,179.01,179.27,179.01,179.16,500.0,171.946,172.1957,171.946,172.09,500.0
2020-08-28 11:10:00,179.23,179.23,179.16,179.16,200.0,172.1573,172.1573,172.09,172.09,200.0
2020-08-28 11:15:00,179.2,179.25,179.2,179.24,1025.0,172.1285,172.1765,172.1285,172.1669,1025.0
2020-08-28 11:20:00,179.34,179.34,179.18,179.25,600.0,172.2629,172.2629,172.1092,172.1765,600.0
2020-08-28 11:25:00,179.36,179.4,179.32,179.39,600.0,172.2821,172.3206,172.2437,172.311,600.0
2020-08-28 11:30:00,179.06,179.25,179.06,179.21,500.0,171.994,172.1765,171.994,172.1381,500.0
2020-08-28 11:35:00,179.21,179.3,179.14,179.3,500.0,172.1381,172.2245,172.0708,172.2245,500.0
2020-08-28 11:40:00,179.19,179.22,179.08,179.08,605.0,172.1188,172.1477,172.0132,172.0132,605.0
2020-08-28 11:45:00,179.22,179.22,178.71,178.71,2708.0,172.1477,172.1477,171.6578,171.6578,2708.0
2020-08-28 11:50:00,178.7,178.74,178.56,178.59,700.0,171.6482,171.6866,171.5137,171.5425,700.0
2020-08-28 11:55:00,178.66,178.84,178.55,178.84,700.0,171.6098,171.7827,171.5041,171.7827,700.0
2020-08-28 12:00:00,178.73,178.9,178.65,178.9,800.0,171.677,171.8403,171.6002,171.8403,800.0
2020-08-28 12:05:00,178.92,178.92,178.87,178.87,200.0,171.8595,171.8595,171.8115,171.8115,200.0
2020-08-28 12:10:00,178.8,178.8,178.62,178.63,1100.0,171.7442,171.7442,171.5713,171.5809,1100.0
2020-08-28 12:15:00,178.73,178.73,178.44,178.44,900.0,171.677,171.677,171.3984,171.3984,900.0
2020-08-28 12:20:00,178.38,178.46,178.38,178.4,1200.0,171.3408,171.4177,171.3408,171.36,1200.0
2020-08-28 12:25:00,178.43,178.43,178.43,178.43,200.0,171.3888,171.3888,171.3888,171.3888,200.0
2020-08-28 12:30:00,178.59,178.59,178.43,178.44,301.0,171.5425,171.5425,171.3888,171.3984,301.0
2020-08-28 12:35:00,178.55,178.66,178.54,178.65,2238.0,171.5041,171.6098,171.4945,171.6002,2238.0
2020-08-28 12:40:00,178.68,178.86,178.68,178.81,1450.0,171.629,171.8019,171.629,171.7538,1450.0
2020-08-28 12:45:00,178.83,179.21,178.83,179.21,3250.0,171.7731,172.1381,171.7731,172.1381,3250.0
2020-08-28 12:50:00,179.19,179.23,179.16,179.23,900.0,172.1188,172.1573,172.09,172.1573,900.0
2020-08-28 12:55:00,179.44,179.44,179.34,179.34,300.0,172.359,172.359,172.2629,172.2629,300.0
2020-08-28 13:00:00,179.3,179.32,179.24,179.25,1300.0,172.2245,172.2437,172.1669,172.1765,1300.0
2020-08-28 13:05:00,179.26,179.33,179.24,179.33,500.0,172.1861,172.2533,172.1669,172.2533,500.0
2020-08-28 13:10:00,179.38,179.42,179.3,179.31,1520.0,172.3014,172.3398,172.2245,172.2341,1520.0
2020-08-28 13:15:00,179.37,179.63,179.37,179.62,1279.0,172.2917,172.5415,172.2917,172.5319,1279.0
2020-08-28 13:20:00,179.62,179.67,179.56,179.56,700.0,172.5319,172.5799,172.4742,172.4742,700.0
2020-08-28 13:25:00,179.54,179.61,179.49,179.6,1100.0,172.455,172.5223,172.407,172.5127,1100.0
2020-08-28 13:30:00,179.5,179.68,179.5,179.56,600.0,172.4166,172.5895,172.4166,172.4742,600.0
2020-08-28 13:35:00,179.61,179.63,179.49,179.5,1500.0,172.5223,172.5415,172.407,172.4166,1500.0
2020-08-28 13:40:00,179.53,179.53,179.43,179.52,1000.0,172.4454,172.4454,172.3494,172.4358,1000.0
2020-08-28 13:45:00,179.63,179.63,179.42,179.59,2720.0,172.5415,172.5415,172.3398,172.5031,2720.0
2020-08-28 13:50:00,179.59,179.74,179.48,179.61,1900.0,172.5031,172.6471,172.3974,172.5223,1900.0
2020-08-28 13:55:00,179.53,179.69,179.53,179.53,2150.0,172.4454,172.5991,172.4454,172.4454,2150.0
2020-08-28 14:00:00,179.54,179.57,179.35,179.35,1400.0,172.455,172.4839,172.2725,172.2725,1400.0
2020-08-28 14:05:00,179.35,179.37,179.19,179.25,1258.0,172.2725,172.2917,172.1188,172.1765,1258.0
2020-08-28 14:10:00,179.25,179.26,179.16,179.26,900.0,172.1765,172.1861,172.09,172.1861,900.0
2020-08-28 14:15:00,179.28,179.28,179.19,179.24,1414.0,172.2053,172.2053,172.1188,172.1669,1414.0
2020-08-28 14:20:00,179.29,179.3,179.1,179.14,2600.0,172.2149,172.2245,172.0324,172.0708,2600.0
2020-08-28 14:25:00,179.13,179.31,179.13,179.22,1185.0,172.0612,172.2341,172.0612,172.1477,1185.0
2020-08-28 14:30:00,179.31,179.42,179.07,179.07,3354.0,172.2341,172.3398,172.0036,172.0036,3354.0
2020-08-28 14:35:00,179.09,179.09,178.91,178.91,700.0,172.0228,172.0228,171.8499,171.8499,700.0
2020-08-28 14:40:00,178.86,179.06,178.86,179.05,900.0,171.8019,171.994,171.8019,171.9844,900.0
2020-08-28 14:45:00,179.19,179.29,179.1,179.29,1000.0,172.1188,172.2149,172.0324,172.2149,1000.0
2020-08-28 14:50:00,179.36,179.4,179.26,179.29,1900.0,172.2821,172.3206,172.1861,172.2149,1900.0
2020-08-28 14:55:00,179.25,179.32,179.18,179.28,1600.0,172.1765,172.2437,172.1092,172.2053,1600.0
2020-08-28 15:00:00,179.3,179.41,179.26,179.32,1800.0,172.2245,172.3302,172.1861,172.2437,1800.0
2020-08-28 15:05:00,179.28,179.41,179.28,179.34,2200.0,172.2053,172.3302,172.2053,172.2629,2200.0
2020-08-28 15:10:00,179.39,179.72,179.39,179.72,1000.0,172.311,172.6279,172.311,172.6279,1000.0
2020-08-28 15:15:00,179.72,179.92,179.68,179.91,1955.0,172.6279,172.82,172.5895,172.8104,1955.0
2020-08-28 15:20:00,179.97,179.99,179.69,179.69,4884.0,172.8681,172.8873,172.5991,172.5991,4884.0
2020-08-28 15:25:00,179.68,179.83,179.47,179.75,6000.0,172.5895,172.7336,172.3878,172.6568,6000.0
2020-08-28 15:30:00,179.73,180.0,179.71,179.96,3342.0,172.6375,172.8969,172.6183,172.8585,3342.0
2020-08-28 15:35:00,179.95,180.21,179.94,180.2,6200.0,172.8489,173.0986,172.8393,173.089,6200.0
2020-08-28 15:40:00,180.17,180.17,179.92,180.05,6443.0,173.0602,173.0602,172.82,172.9449,6443.0
2020-08-28 15:45:00,180.0,180.06,179.88,179.94,5321.0,172.8969,172.9545,172.7816,172.8393,5321.0
2020-08-28 15:50:00,179.96,180.0,179.82,180.0,10915.0,172.8585,172.8969,172.724,172.8969,10915.0
2020-08-28 15:55:00,180.07,180.51,180.07,180.14,23795.0,172.9641,173.3868,172.9641,173.0314,23795.0
2020-08-31 09:30:00,179.39,180.0,179.16,179.94,14525.0,172.311,172.8969,172.09,172.8393,14525.0
2020-08-31 09:35:00,179.61,179.62,178.86,179.05,7682.0,172.5223,172.5319,171.8019,171.9844,7682.0
2020-08-31 09:40:00,179.08,179.69,179.08,179.37,4910.0,172.0132,172.5991,172.0132,172.2917,4910.0
2020-08-31 09:45:00,179.43,179.53,178.4,179.16,5600.0,172.3494,172.4454,171.36,172.09,5600.0
2020-08-31 09:50:00,178.99,179.32,178.85,179.22,1434.0,171.9267,172.2437,171.7923,172.1477,1434.0
2020-08-31 09:55:00,179.18,179.22,178.21,178.22,5230.0,172.1092,172.1477,171.1775,171.1871,5230.0
2020-08-31 10:00:00,178.29,178.79,178.19,178.38,5179.0,171.2544,171.7346,171.1583,171.3408,5179.0
2020-08-31 10:05:00,178.31,178.36,177.41,177.73,12672.0,171.2736,171.3216,170.4091,170.7165,12672.0
2020-08-31 10:10:00,177.69,178.64,177.69,178.25,2511.0,170.678,171.5906,170.678,171.2159,2511.0
2020-08-31 10:15:00,178.25,178.63,178.17,178.63,5912.0,171.2159,171.5809,171.1391,171.5809,5912.0
2020-08-31 10:20:00,178.74,178.9,178.54,178.54,2162.0,171.6866,171.8403,171.4945,171.4945,2162.0
2020-08-31 10:25:00,178.69,178.99,178.53,178.99,1401.0,171.6386,171.9267,171.4849,171.9267,1401.0
2020-08-31 10:30:00,179.0,179.3,179.0,179.3,1457.0,171.9363,172.2245,171.9363,172.2245,1457.0
2020-08-31 10:35:00,179.29,179.32,179.07,179.09,1990.0,172.2149,172.2437,172.0036,172.0228,1990.0
2020-08-31 10:40:00,179.18,179.51,179.1,179.5,3138.0,172.1092,172.4262,172.0324,172.4166,3138.0
2020-08-31 10:45:00,179.51,179.66,179.48,179.48,4201.0,172.4262,172.5703,172.3974,172.3974,4201.0
2020-08-31 10:50:00,179.59,179.62,179.31,179.32,4800.0,172.5031,172.5319,172.2341,172.2437,4800.0
2020-08-31 10:55:00,179.4,179.64,179.36,179.36,2983.0,172.3206,172.5511,172.2821,172.2821,2983.0
2020-08-31 11:00:00,179.38,179.85,179.38,179.52,7075.0,172.3014,172.7528,172.3014,172.4358,7075.0
2020-08-31 11:05:00,179.59,179.65,179.5,179.5,4108.0,172.5031,172.5607,172.4166,172.4166,4108.0
2020-08-31 11:10:00,179.69,180.09,179.59,180.02,2732.0,172.5991,172.9833,172.5031,172.9161,2732.0
2020-08-31 11:15:00,180.21,180.32,180.1,180.2,1627.0,173.0986,173.2043,172.9929,173.089,1627.0
2020-08-31 11:20:00,180.18,180.25,179.84,179.84,2200.0,173.0698,173.137,172.7432,172.7432,2200.0
2020-08-31 11:25:00,179.84,180.11,179.73,180.11,1060.0,172.7432,173.0025,172.6375,173.0025,1060.0
2020-08-31 11:30:00,180.1,180.18,180.09,180.14,700.0,172.9929,173.0698,172.9833,173.0314,700.0
2020-08-31 11:35:00,180.21,180.45,180.16,180.45,1123.0,173.0986,173.3291,173.0506,173.3291,1123.0
2020-08-31 11:40:00,180.27,180.5,180.21,180.5,2386.0,173.1562,173.3772,173.0986,173.3772,2386.0
2020-08-31 11:45:00,180.41,180.43,180.34,180.36,600.0,173.2907,173.3099,173.2235,173.2427,600.0
2020-08-31 11:50:00,180.5,180.75,180.5,180.67,2723.0,173.3772,173.6173,173.3772,173.5404,2723.0
2020-08-31 11:55:00,180.68,180.69,180.59,180.59,1000.0,173.5501,173.5597,173.4636,173.4636,1000.0
2020-08-31 12:00:00,180.53,180.8,180.53,180.73,1900.0,173.406,173.6653,173.406,173.5981,1900.0
2020-08-31 12:05:00,180.69,180.8,180.41,180.42,2600.0,173.5597,173.6653,173.2907,173.3003,2600.0
2020-08-31 12:10:00,180.37,180.43,180.26,180.28,5634.0,173.2523,173.3099,173.1466,173.1658,5634.0
2020-08-31 12:15:00,180.43,180.43,180.18,180.34,3080.0,173.3099,173.3099,173.0698,173.2235,3080.0
2020-08-31 12:20:00,180.29,180.34,179.94,180.14,7123.0,173.1754,173.2235,172.8393,173.0314,7123.0
2020-08-31 12:25:00,180.49,180.49,180.23,180.28,1400.0,173.3675,173.3675,173.1178,173.1658,1400.0
2020-08-31 12:30:00,180.38,180.43,180.34,180.36,600.0,173.2619,173.3099,173.2235,173.2427,600.0
2020-08-31 12:35:00,180.39,180.47,180.33,180.44,3300.0,173.2715,173.3483,173.2139,173.3195,3300.0
2020-08-31 12:40:00,180.33,180.44,180.3,180.32,2195.0,173.2139,173.3195,173.185,173.2043,2195.0
2020-08-31 12:45:00,180.3,180.49,180.3,180.49,1525.0,173.185,173.3675,173.185,173.3675,1525.0
2020-08-31 12:50:00,180.56,180.57,180.56,180.56,601.0,173.4348,173.4444,173.4348,173.4348,601.0
2020-08-31 12:55:00,180.64,180.81,180.64,180.81,1659.0,173.5116,173.6749,173.5116,173.6749,1659.0
2020-08-31 13:00:00,180.64,180.79,180.61,180.79,700.0,173.5116,173.6557,173.4828,173.6557,700.0
2020-08-31 13:05:00,180.75,180.83,180.75,180.79,1295.0,173.6173,173.6941,173.6173,173.6557,1295.0
2020-08-31 13:10:00,180.72,180.82,180.69,180.81,2325.0,173.5885,173.6845,173.5597,173.6749,2325.0
2020-08-31 13:15:00,180.97,181.08,180.91,181.08,1203.0,173.8286,173.9343,173.771,173.9343,1203.0
2020-08-31 13:20:00,180.97,180.97,180.84,180.85,600.0,173.8286,173.8286,173.7037,173.7133,600.0
2020-08-31 13:25:00,180.84,180.84,180.73,180.81,600.0,173.7037,173.7037,173.5981,173.6749,600.0
2020-08-31 13:30:00,180.86,180.99,180.84,180.84,3995.0,173.7229,173.8478,173.7037,173.7037,3995.0
2020-08-31 13:35:00,180.83,180.84,180.73,180.76,1300.0,173.6941,173.7037,173.5981,173.6269,1300.0
2020-08-31 13:40:00,180.67,180.85,180.61,180.77,2100.0,173.5404,173.7133,173.4828,173.6365,2100.0
2020-08-31 13:45:00,180.81,180.81,180.7,180.71,1103.0,173.6749,173.6749,173.5693,173.5789,1103.0
2020-08-31 13:50:00,180.73,180.87,180.73,180.77,2077.0,173.5981,173.7326,173.5981,173.6365,2077.0
2020-08-31 13:55:00,180.82,180.96,180.82,180.87,493.0,173.6845,173.819,173.6845,173.7326,493.0
2020-08-31 14:00:00,180.77,180.78,180.67,180.67,500.0,173.6365,173.6461,173.5404,173.5404,500.0
2020-08-31 14:05:00,180.62,180.72,180.54,180.71,1570.0,173.4924,173.5885,173.4156,173.5789,1570.0
2020-08-31 14:10:00,180.79,180.83,180.7,180.7,700.0,173.6557,173.6941,173.5693,173.5693,700.0
2020-08-31 14:15:00,180.71,180.71,180.59,180.59,500.0,173.5789,173.5789,173.4636,173.4636,500.0
2020-08-31 14:20:00,180.63,180.72,180.62,180.72,900.0,173.502,173.5885,173.4924,173.5885,900.0
2020-08-31 14:25:00,180.72,180.98,180.67,180.8,2575.0,173.5885,173.8382,173.5404,173.6653,2575.0
2020-08-31 14:30:00,180.74,180.76,180.59,180.63,1449.0,173.6077,173.6269,173.4636,173.502,1449.0
2020-08-31 14:35:00,180.69,180.69,180.69,180.69,265.0,173.5597,173.5597,173.5597,173.5597,265.0
2020-08-31 14:40:00,180.7,180.77,180.68,180.76,1400.0,173.5693,173.6365,173.5501,173.6269,1400.0
2020-08-31 14:45:00,180.83,180.98,180.75,180.98,1703.0,173.6941,173.8382,173.6173,173.8382,1703.0
2020-08-31 14:50:00,180.92,181.02,180.92,181.02,1770.0,173.7806,173.8766,173.7806,173.8766,1770.0
2020-08-31 14:55:00,181.08,181.12,181.05,181.12,310.0,173.9343,173.9727,173.9055,173.9727,310.0
2020-08-31 15:00:00,181.03,181.07,180.86,180.88,2657.0,173.8862,173.9247,173.7229,173.7422,2657.0
2020-08-31 15:05:00,180.87,181.04,180.86,181.04,1316.0,173.7326,173.8958,173.7229,173.8958,1316.0
2020-08-31 15:10:00,181.07,181.07,180.85,180.94,1321.0,173.9247,173.9247,173.7133,173.7998,1321.0
2020-08-31 15:15:00,180.95,181.01,180.88,180.88,1098.0,173.8094,173.867,173.7422,173.7422,1098.0
2020-08-31 15:20:00,180.76,180.88,180.71,180.88,2000.0,173.6269,173.7422,173.5789,173.7422,2000.0
2020-08-31 15:25:00,180.76,180.95,180.72,180.91,1700.0,173.6269,173.8094,173.5885,173.771,1700.0
2020-08-31 15:30:00,181.01,181.07,180.82,180.89,3000.0,173.867,173.9247,173.6845,173.7518,3000.0
2020-08-31 15:35:00,180.92,181.04,180.78,180.87,7192.0,173.7806,173.8958,173.6461,173.7326,7192.0
2020-08-31 15:40:00,180.88,180.93,180.67,180.85,8339.0,173.7422,173.7902,173.5404,173.7133,8339.0
2020-08-31 15:45:00,180.93,181.25,180.9,181.25,7903.0,173.7902,174.0976,173.7614,174.0976,7903.0
2020-08-31 15:50:00,181.23,181.3,180.82,180.82,10889.0,174.0783,174.1456,173.6845,173.6845,10889.0
2020-08-31 15:55:00,180.8,181.16,180.64,180.64,29336.0,173.6653,174.0111,173.5116,173.5116,29336.0
2020-09-01 09:30:00,181.0,181.76,180.58,180.59,16667.0,173.8574,174.5874,173.454,173.4636,16667.0
2020-09-01 09:35:00,180.97,181.53,180.9,181.17,3557.0,173.8286,174.3665,173.7614,174.0207,3557.0
2020-09-01 09:40:00,180.65,180.68,180.34,180.6,3831.0,173.5212,173.5501,173.2235,173.4732,3831.0
2020-09-01 09:45:00,180.62,180.76,180.35,180.74,3100.0,173.4924,173.6269,173.2331,173.6077,3100.0
2020-09-01 09:50:00,180.7,180.73,180.4,180.51,1500.0,173.5693,173.5981,173.2811,173.3868,1500.0
2020-09-01 09:55:00,180.35,180.65,180.25,180.37,2818.0,173.2331,173.5212,173.137,173.2523,2818.0
2020-09-01 10:00:00,180.3,180.55,180.28,180.47,2300.0,173.185,173.4252,173.1658,173.3483,2300.0
2020-09-01 10:05:00,180.32,180.39,180.06,180.35,3406.0,173.2043,173.2715,172.9545,173.2331,3406.0
2020-09-01 10:10:00,180.14,180.17,179.79,179.79,2600.0,173.0314,173.0602,172.6952,172.6952,2600.0
2020-09-01 10:15:00,179.67,179.87,179.43,179.52,3166.0,172.5799,172.772,172.3494,172.4358,3166.0
2020-09-01 10:20:00,179.67,179.87,179.53,179.87,2100.0,172.5799,172.772,172.4454,172.772,2100.0
2020-09-01 10:25:00,179.86,179.98,179.44,179.62,3313.0,172.7624,172.8777,172.359,172.5319,3313.0
2020-09-01 10:30:00,179.55,179.63,179.36,179.39,1505.0,172.4646,172.5415,172.2821,172.311,1505.0
2020-09-01 10:35:00,179.49,179.49,179.23,179.41,2123.0,172.407,172.407,172.1573,172.3302,2123.0
2020-09-01 10:40:00,179.44,179.48,179.11,179.19,2099.0,172.359,172.3974,172.042,172.1188,2099.0
2020-09-01 10:45:00,179.18,179.26,178.96,178.98,4099.0,172.1092,172.1861,171.8979,171.9171,4099.0
2020-09-01 10:50:00,179.02,179.03,178.91,178.94,1898.0,171.9556,171.9652,171.8499,171.8787,1898.0
2020-09-01 10:55:00,178.86,178.88,178.61,178.7,4795.0,171.8019,171.8211,171.5617,171.6482,4795.0
2020-09-01 11:00:00,178.8,179.02,178.66,178.72,3626.0,171.7442,171.9556,171.6098,171.6674,3626.0
2020-09-01 11:05:00,178.69,178.84,178.55,178.61,2000.0,171.6386,171.7827,171.5041,171.5617,2000.0
2020-09-01 11:10:00,178.51,178.83,178.5,178.83,1909.0,171.4657,171.7731,171.4561,171.7731,1909.0
2020-09-01 11:15:00,178.86,178.91,178.51,178.51,2338.0,171.8019,171.8499,171.4657,171.4657,2338.0
2020-09-01 11:20:00,178.54,178.54,178.14,178.14,2521.0,171.4945,171.4945,171.1103,171.1103,2521.0
2020-09-01 11:25:00,178.14,178.42,178.05,178.42,1800.0,171.1103,171.3792,171.0238,171.3792,1800.0
2020-09-01 11:30:00,178.3,178.32,178.08,178.11,1200.0,171.264,171.2832,171.0527,171.0815,1200.0
2020-09-01 11:35:00,178.12,178.28,177.99,178.28,2514.0,171.0911,171.2448,170.9662,171.2448,2514.0
2020-09-01 11:40:00,178.5,178.5,178.28,178.43,1200.0,171.4561,171.4561,171.2448,171.3888,1200.0
2020-09-01 11:45:00,178.41,178.41,178.17,178.17,2593.0,171.3696,171.3696,171.1391,171.1391,2593.0
2020-09-01 11:50:00,178.29,178.3,178.16,178.16,600.0,171.2544,171.264,171.1295,171.1295,600.0
2020-09-01 11:55:00,178.17,178.33,178.14,178.32,1700.0,171.1391,171.2928,171.1103,171.2832,1700.0
2020-09-01 12:00:00,178.31,178.39,178.23,178.39,2540.0,171.2736,171.3504,171.1967,171.3504,2540.0
2020-09-01 12:05:00,178.44,178.6,178.29,178.29,1938.0,171.3984,171.5521,171.2544,171.2544,1938.0
2020-09-01 12:10:00,178.24,178.35,178.24,178.29,1201.0,171.2063,171.312,171.2063,171.2544,1201.0
2020-09-01 12:15:00,178.27,178.47,178.24,178.41,3110.0,171.2352,171.4273,171.2063,171.3696,3110.0
2020-09-01 12:20:00,178.36,178.47,178.28,178.28,2467.0,171.3216,171.4273,171.2448,171.2448,2467.0
2020-09-01 12:25:00,178.15,178.31,178.15,178.25,2499.0,171.1199,171.2736,171.1199,171.2159,2499.0
2020-09-01 12:30:00,178.17,178.17,177.89,178.0,2299.0,171.1391,171.1391,170.8701,170.9758,2299.0
2020-09-01 12:35:00,177.98,178.1,177.89,178.04,1200.0,170.9566,171.0719,170.8701,171.0142,1200.0
2020-09-01 12:40:00,177.99,178.05,177.92,177.99,1993.0,170.9662,171.0238,170.899,170.9662,1993.0
2020-09-01 12:45:00,177.97,177.99,177.69,177.9,4668.0,170.947,170.9662,170.678,170.8798,4668.0
2020-09-01 12:50:00,177.91,177.93,177.71,177.71,1105.0,170.8894,170.9086,170.6973,170.6973,1105.0
2020-09-01 12:55:00,177.8,178.05,177.71,177.72,2803.0,170.7837,171.0238,170.6973,170.7069,2803.0
2020-09-01 13:00:00,177.79,177.89,177.72,177.78,1468.0,170.7741,170.8701,170.7069,170.7645,1468.0
2020-09-01 13:05:00,177.76,177.76,177.57,177.67,2001.0,170.7453,170.7453,170.5628,170.6588,2001.0
2020-09-01 13:10:00,177.49,177.49,177.31,177.46,3002.0,170.4859,170.4859,170.313,170.4571,3002.0
2020-09-01 13:15:00,177.38,177.51,177.31,177.49,2402.0,170.3803,170.5051,170.313,170.4859,2402.0
2020-09-01 13:20:00,177.48,177.57,177.46,177.54,700.0,170.4763,170.5628,170.4571,170.534,700.0
2020-09-01 13:25:00,177.48,177.55,177.43,177.48,2129.0,170.4763,170.5436,170.4283,170.4763,2129.0
2020-09-01 13:30:00,177.49,177.62,177.49,177.62,2506.0,170.4859,170.6108,170.4859,170.6108,2506.0
2020-09-01 13:35:00,177.63,177.63,177.53,177.55,950.0,170.6204,170.6204,170.5244,170.5436,950.0
2020-09-01 13:40:00,177.5,177.67,177.5,177.58,4324.0,170.4955,170.6588,170.4955,170.5724,4324.0
2020-09-01 13:45:00,177.64,177.64,177.3,177.41,4082.0,170.63,170.63,170.3034,170.4091,4082.0
2020-09-01 13:50:00,177.34,177.39,177.24,177.25,1701.0,170.3419,170.3899,170.2458,170.2554,1701.0
2020-09-01 13:55:00,177.34,177.46,177.29,177.46,1947.0,170.3419,170.4571,170.2938,170.4571,1947.0
2020-09-01 14:00:00,177.47,177.54,177.37,177.53,2682.0,170.4667,170.534,170.3707,170.5244,2682.0
2020-09-01 14:05:00,177.55,177.76,177.54,177.67,1588.0,170.5436,170.7453,170.534,170.6588,1588.0
2020-09-01 14:10:00,177.73,177.9,177.73,177.86,914.0,170.7165,170.8798,170.7165,170.8413,914.0
2020-09-01 14:15:00,177.86,177.86,177.64,177.64,1675.0,170.8413,170.8413,170.63,170.63,1675.0
2020-09-01 14:20:00,177.64,177.97,177.64,177.97,1116.0,170.63,170.947,170.63,170.947,1116.0
2020-09-01 14:25:00,177.83,177.93,177.76,177.76,1149.0,170.8125,170.9086,170.7453,170.7453,1149.0
2020-09-01 14:30:00,177.74,177.85,177.69,177.73,2835.0,170.7261,170.8317,170.678,170.7165,2835.0
2020-09-01 14:35:00,177.77,177.8,177.56,177.8,2977.0,170.7549,170.7837,170.5532,170.7837,2977.0
2020-09-01 14:40:00,177.73,177.85,177.69,177.76,2025.0,170.7165,170.8317,170.678,170.7453,2025.0
2020-09-01 14:45:00,177.75,177.86,177.71,177.84,2278.0,170.7357,170.8413,170.6973,170.8221,2278.0
2020-09-01 14:50:00,177.89,178.11,177.85,178.11,1607.0,170.8701,171.0815,170.8317,171.0815,1607.0
2020-09-01 14:55:00,178.16,178.23,178.11,178.11,1500.0,171.1295,171.1967,171.0815,171.0815,1500.0
2020-09-01 15:00:00,178.17,178.17,178.07,178.07,1125.0,171.1391,171.1391,171.043,171.043,1125.0
2020-09-01 15:05:00,178.06,178.23,178.04,178.19,1700.0,171.0334,171.1967,171.0142,171.1583,1700.0
2020-09-01 15:10:00,178.15,178.19,178.0,178.03,2742.0,171.1199,171.1583,170.9758,171.0046,2742.0
2020-09-01 15:15:00,178.03,178.2,178.01,178.17,1591.0,171.0046,171.1679,170.9854,171.1391,1591.0
2020-09-01 15:20:00,178.26,178.29,178.18,178.27,3256.0,171.2255,171.2544,171.1487,171.2352,3256.0
2020-09-01 15:25:00,178.2,178.28,178.17,178.17,2385.0,171.1679,171.2448,171.1391,171.1391,2385.0
2020-09-01 15:30:00,178.21,178.49,178.21,178.45,2790.0,171.1775,171.4465,171.1775,171.4081,2790.0
2020-09-01 15:35:00,178.59,178.59,178.3,178.31,3041.0,171.5425,171.5425,171.264,171.2736,3041.0
2020-09-01 15:40:00,178.31,178.65,178.26,178.59,7263.0,171.2736,171.6002,171.2255,171.5425,7263.0
2020-09-01 15:45:00,178.63,178.69,178.48,178.61,8626.0,171.5809,171.6386,171.4369,171.5617,8626.0
2020-09-01 15:50:00,178.42,178.78,178.3,178.78,11655.0,171.3792,171.725,171.264,171.725,11655.0
2020-09-01 15:55:00,178.73,179.0,178.57,178.75,22409.0,171.677,171.9363,171.5233,171.6962,22409.0
2020-09-02 09:30:00,180.4,180.54,179.11,179.42,13707.0,173.2811,173.4156,172.042,172.3398,13707.0
2020-09-02 09:35:00,179.07,180.2,179.03,179.91,4008.0,172.0036,173.089,171.9652,172.8104,4008.0
2020-09-02 09:40:00,180.27,181.09,180.27,180.84,2848.0,173.1562,173.9439,173.1562,173.7037,2848.0
2020-09-02 09:45:00,180.65,180.94,180.6,180.91,1111.0,173.5212,173.7998,173.4732,173.771,1111.0
2020-09-02 09:50:00,180.78,181.14,180.76,181.11,2500.0,173.6461,173.9919,173.6269,173.9631,2500.0
2020-09-02 09:55:00,181.1,181.22,180.87,181.21,2202.0,173.9535,174.0687,173.7326,174.0591,2202.0
2020-09-02 10:00:00,180.89,181.07,180.36,180.5,2300.0,173.7518,173.9247,173.2427,173.3772,2300.0
2020-09-02 10:05:00,180.72,181.12,180.72,180.96,1218.0,173.5885,173.9727,173.5885,173.819,1218.0
2020-09-02 10:10:00,180.79,180.79,180.34,180.38,1112.0,173.6557,173.6557,173.2235,173.2619,1112.0
2020-09-02 10:15:00,180.38,180.38,180.38,180.38,0.0,173.2619,173.2619,173.2619,173.2619,0.0
2020-09-02 10:20:00,180.95,181.36,180.95,181.36,1202.0,173.8094,174.2032,173.8094,174.2032,1202.0
2020-09-02 10:25:00,181.24,181.76,181.17,181.76,3051.0,174.088,174.5874,174.0207,174.5874,3051.0
2020-09-02 10:30:00,181.76,182.01,181.7,182.0,1711.0,174.5874,174.8276,174.5298,174.818,1711.0
2020-09-02 10:35:00,181.87,182.28,181.87,182.25,2800.0,174.6931,175.0869,174.6931,175.0581,2800.0
2020-09-02 10:40:00,182.14,182.28,182.06,182.25,2600.0,174.9524,175.0869,174.8756,175.0581,2600.0
2020-09-02 10:45:00,182.44,182.66,182.29,182.57,3000.0,175.2406,175.4519,175.0965,175.3655,3000.0
2020-09-02 10:50:00,182.67,182.9,182.61,182.62,4464.0,175.4615,175.6824,175.4039,175.4135,4464.0
2020-09-02 10:55:00,182.65,182.84,182.65,182.76,2507.0,175.4423,175.6248,175.4423,175.548,2507.0
2020-09-02 11:00:00,182.82,182.95,182.73,182.74,818.0,175.6056,175.7305,175.5192,175.5288,818.0
2020-09-02 11:05:00,182.55,182.55,181.98,182.18,5190.0,175.3463,175.3463,174.7988,174.9909,5190.0
2020-09-02 11:10:00,182.29,182.3,182.22,182.24,1588.0,175.0965,175.1061,175.0293,175.0485,1588.0
2020-09-02 11:15:00,182.2,182.3,182.03,182.09,850.0,175.0101,175.1061,174.8468,174.9044,850.0
2020-09-02 11:20:00,182.26,182.26,181.96,182.04,2706.0,175.0677,175.0677,174.7795,174.8564,2706.0
2020-09-02 11:25:00,181.94,182.05,181.16,181.9,12571.0,174.7603,174.866,174.0111,174.7219,12571.0
2020-09-02 11:30:00,182.0,182.42,182.0,182.2,732.0,174.818,175.2214,174.818,175.0101,732.0
2020-09-02 11:35:00,181.97,182.23,181.82,181.92,4108.0,174.7891,175.0389,174.6451,174.7411,4108.0
2020-09-02 11:40:00,182.09,182.38,182.06,182.22,1000.0,174.9044,175.183,174.8756,175.0293,1000.0
2020-09-02 11:45:00,182.3,182.52,182.29,182.52,900.0,175.1061,175.3174,175.0965,175.3174,900.0
2020-09-02 11:50:00,182.54,182.72,182.54,182.71,400.0,175.3367,175.5095,175.3367,175.4999,400.0
2020-09-02 11:55:00,182.81,182.93,182.78,182.8,500.0,175.596,175.7113,175.5672,175.5864,500.0
2020-09-02 12:00:00,182.94,182.94,182.69,182.84,2541.0,175.7209,175.7209,175.4807,175.6248,2541.0
2020-09-02 12:05:00,182.88,182.93,182.88,182.92,500.0,175.6632,175.7113,175.6632,175.7017,500.0
2020-09-02 12:10:00,182.77,182.82,182.71,182.77,1655.0,175.5576,175.6056,175.4999,175.5576,1655.0
2020-09-02 12:15:00,182.78,182.84,182.77,182.8,900.0,175.5672,175.6248,175.5576,175.5864,900.0
2020-09-02 12:20:00,182.79,182.8,182.77,182.8,1240.0,175.5768,175.5864,175.5576,175.5864,1240.0
2020-09-02 12:25:00,182.82,182.83,182.67,182.67,1600.0,175.6056,175.6152,175.4615,175.4615,1600.0
2020-09-02 12:30:00,182.72,182.8,182.69,182.74,1750.0,175.5095,175.5864,175.4807,175.5288,1750.0
2020-09-02 12:35:00,182.79,183.07,182.79,182.93,3673.0,175.5768,175.8457,175.5768,175.7113,3673.0
2020-09-02 12:40:00,182.96,183.04,182.92,183.04,1471.0,175.7401,175.8169,175.7017,175.8169,1471.0
2020-09-02 12:45:00,183.13,183.13,182.9,182.95,2671.0,175.9034,175.9034,175.6824,175.7305,2671.0
2020-09-02 12:50:00,183.01,183.36,183.01,183.33,2800.0,175.7881,176.1243,175.7881,176.0955,2800.0
2020-09-02 12:55:00,183.31,183.35,183.02,183.19,4913.0,176.0763,176.1147,175.7977,175.961,4913.0
2020-09-02 13:00:00,183.15,183.15,182.96,183.03,8540.0,175.9226,175.9226,175.7401,175.8073,8540.0
2020-09-02 13:05:00,182.9,183.18,182.9,183.18,2625.0,175.6824,175.9514,175.6824,175.9514,2625.0
2020-09-02 13:10:00,183.11,183.36,182.96,183.36,1607.0,175.8842,176.1243,175.7401,176.1243,1607.0
2020-09-02 13:15:00,183.18,183.26,183.14,183.14,2443.0,175.9514,176.0282,175.913,175.913,2443.0
2020-09-02 13:20:00,183.21,183.22,182.97,183.22,15067.0,175.9802,175.9898,175.7497,175.9898,15067.0
2020-09-02 13:25:00,183.31,183.32,183.02,183.08,1159.0,176.0763,176.0859,175.7977,175.8553,1159.0
2020-09-02 13:30:00,183.13,183.29,183.01,183.01,4081.0,175.9034,176.0571,175.7881,175.7881,4081.0
2020-09-02 13:35:00,182.96,182.97,182.75,182.9,2368.0,175.7401,175.7497,175.5384,175.6824,2368.0
2020-09-02 13:40:00,182.92,183.12,182.92,183.08,1414.0,175.7017,175.8938,175.7017,175.8553,1414.0
2020-09-02 13:45:00,183.19,183.2,183.12,183.12,3925.0,175.961,175.9706,175.8938,175.8938,3925.0
2020-09-02 13:50:00,183.16,183.29,183.14,183.15,7820.0,175.9322,176.0571,175.913,175.9226,7820.0
2020-09-02 13:55:00,183.1,183.17,183.02,183.15,2100.0,175.8746,175.9418,175.7977,175.9226,2100.0
2020-09-02 14:00:00,183.13,183.17,182.86,183.0,1825.0,175.9034,175.9418,175.644,175.7785,1825.0
2020-09-02 14:05:00,183.02,183.07,182.9,183.07,1500.0,175.7977,175.8457,175.6824,175.8457,1500.0
2020-09-02 14:10:00,183.17,183.18,182.92,183.07,1485.0,175.9418,175.9514,175.7017,175.8457,1485.0
2020-09-02 14:15:00,183.11,183.33,183.1,183.33,2266.0,175.8842,176.0955,175.8746,176.0955,2266.0
2020-09-02 14:20:00,183.31,183.45,183.29,183.4,1605.0,176.0763,176.2107,176.0571,176.1627,1605.0
2020-09-02 14:25:00,183.39,183.46,183.34,183.35,2027.0,176.1531,176.2203,176.1051,176.1147,2027.0
2020-09-02 14:30:00,183.39,183.46,183.38,183.4,1510.0,176.1531,176.2203,176.1435,176.1627,1510.0
2020-09-02 14:35:00,183.39,183.39,183.17,183.26,2538.0,176.1531,176.1531,175.9418,176.0282,2538.0
2020-09-02 14:40:00,183.31,183.36,183.17,183.32,1900.0,176.0763,176.1243,175.9418,176.0859,1900.0
2020-09-02 14:45:00,183.34,183.67,183.32,183.64,3594.0,176.1051,176.4221,176.0859,176.3932,3594.0
2020-09-02 14:50:00,183.58,183.64,183.45,183.52,1600.0,176.3356,176.3932,176.2107,176.278,1600.0
2020-09-02 14:55:00,183.41,183.48,183.33,183.47,4200.0,176.1723,176.2396,176.0955,176.23,4200.0
2020-09-02 15:00:00,183.48,183.48,183.16,183.16,3378.0,176.2396,176.2396,175.9322,175.9322,3378.0
2020-09-02 15:05:00,183.19,183.19,182.92,183.05,7152.0,175.961,175.961,175.7017,175.8265,7152.0
2020-09-02 15:10:00,183.04,183.48,183.04,183.43,4890.0,175.8169,176.2396,175.8169,176.1915,4890.0
2020-09-02 15:15:00,183.28,183.33,183.17,183.29,4240.0,176.0475,176.0955,175.9418,176.0571,4240.0
2020-09-02 15:20:00,183.31,183.38,183.2,183.28,3695.0,176.0763,176.1435,175.9706,176.0475,3695.0
2020-09-02 15:25:00,183.2,183.26,182.9,182.98,8289.0,175.9706,176.0282,175.6824,175.7593,8289.0
2020-09-02 15:30:00,183.01,183.14,182.82,183.14,9931.0,175.7881,175.913,175.6056,175.913,9931.0
2020-09-02 15:35:00,183.11,183.35,183.07,183.22,12998.0,175.8842,176.1147,175.8457,175.9898,12998.0
2020-09-02 15:40:00,183.22,183.7,183.21,183.7,9924.0,175.9898,176.4509,175.9802,176.4509,9924.0
2020-09-02 15:45:00,183.69,184.23,183.68,184.23,12964.0,176.4413,176.96,176.4317,176.96,12964.0
2020-09-02 15:50:00,184.3,184.3,183.45,183.46,34256.0,177.0272,177.0272,176.2107,176.2203,34256.0
2020-09-02 15:55:00,183.5,183.64,182.92,182.92,89352.0,176.2588,176.3932,175.7017,175.7017,89352.0
2020-09-03 09:30:00,183.4,183.4,182.0,182.33,19704.0,176.1627,176.1627,174.818,175.1349,19704.0
2020-09-03 09:35:00,181.91,182.12,181.39,181.39,3003.0,174.7315,174.9332,174.232,174.232,3003.0
2020-09-03 09:40:00,181.57,181.57,180.19,180.58,2915.0,174.4049,174.4049,173.0794,173.454,2915.0
2020-09-03 09:45:00,180.2,181.43,180.2,181.29,2704.0,173.089,174.2705,173.089,174.136,2704.0
2020-09-03 09:50:00,181.36,181.46,181.13,181.13,2300.0,174.2032,174.2993,173.9823,173.9823,2300.0
2020-09-03 09:55:00,181.24,181.24,180.87,181.21,2121.0,174.088,174.088,173.7326,174.0591,2121.0
2020-09-03 10:00:00,181.33,181.54,181.26,181.54,1200.0,174.1744,174.3761,174.1072,174.3761,1200.0
2020-09-03 10:05:00,181.35,181.49,181.12,181.19,1300.0,174.1936,174.3281,173.9727,174.0399,1300.0
2020-09-03 10:10:00,181.23,181.23,180.82,180.88,900.0,174.0783,174.0783,173.6845,173.7422,900.0
2020-09-03 10:15:00,180.95,180.95,180.59,180.64,1700.0,173.8094,173.8094,173.4636,173.5116,1700.0
2020-09-03 10:20:00,180.47,180.47,179.44,179.44,5100.0,173.3483,173.3483,172.359,172.359,5100.0
2020-09-03 10:25:00,179.28,180.02,179.28,180.0,1600.0,172.2053,172.9161,172.2053,172.8969,1600.0
2020-09-03 10:30:00,179.76,179.76,179.39,179.4,5837.0,172.6664,172.6664,172.311,172.3206,5837.0
2020-09-03 10:35:00,179.47,179.57,179.01,179.25,3734.0,172.3878,172.4839,171.946,172.1765,3734.0
2020-09-03 10:40:00,179.29,179.4,179.11,179.18,3745.0,172.2149,172.3206,172.042,172.1092,3745.0
2020-09-03 10:45:00,179.25,179.32,178.48,178.58,4226.0,172.1765,172.2437,171.4369,171.5329,4226.0
2020-09-03 10:50:00,178.64,179.08,178.31,178.98,11422.0,171.5906,172.0132,171.2736,171.9171,11422.0
2020-09-03 10:55:00,178.49,178.63,178.32,178.36,1770.0,171.4465,171.5809,171.2832,171.3216,1770.0
2020-09-03 11:00:00,178.37,178.37,177.87,178.13,4120.0,171.3312,171.3312,170.8509,171.1007,4120.0
2020-09-03 11:05:00,177.94,177.96,177.2,177.2,4200.0,170.9182,170.9374,170.2074,170.2074,4200.0
2020-09-03 11:10:00,177.55,177.72,177.07,177.22,2732.0,170.5436,170.7069,170.0825,170.2266,2732.0
2020-09-03 11:15:00,177.18,177.18,175.62,175.86,6083.0,170.1882,170.1882,168.6897,168.9203,6083.0
2020-09-03 11:20:00,175.53,176.26,175.47,175.98,8013.0,168.6033,169.3045,168.5456,169.0355,8013.0
2020-09-03 11:25:00,176.05,176.76,175.97,176.76,5474.0,169.1028,169.7847,169.0259,169.7847,5474.0
2020-09-03 11:30:00,176.78,177.16,176.63,176.74,3668.0,169.804,170.169,169.6599,169.7655,3668.0
2020-09-03 11:35:00,176.59,177.23,176.39,177.13,3855.0,169.6214,170.2362,169.4293,170.1401,3855.0
2020-09-03 11:40:00,177.31,177.61,177.31,177.6,1753.0,170.313,170.6012,170.313,170.5916,1753.0
2020-09-03 11:45:00,177.19,177.74,177.19,177.54,1302.0,170.1978,170.7261,170.1978,170.534,1302.0
2020-09-03 11:50:00,177.7,178.01,177.69,178.01,1855.0,170.6876,170.9854,170.678,170.9854,1855.0
2020-09-03 11:55:00,177.94,177.94,177.19,177.25,1837.0,170.9182,170.9182,170.1978,170.2554,1837.0
2020-09-03 12:00:00,177.34,177.34,176.84,177.02,2100.0,170.3419,170.3419,169.8616,170.0345,2100.0
2020-09-03 12:05:00,176.85,177.2,176.46,177.19,11026.0,169.8712,170.2074,169.4966,170.1978,11026.0
2020-09-03 12:10:00,177.44,177.48,177.21,177.27,2400.0,170.4379,170.4763,170.217,170.2746,2400.0
2020-09-03 12:15:00,177.49,177.71,177.31,177.51,2619.0,170.4859,170.6973,170.313,170.5051,2619.0
2020-09-03 12:20:00,177.49,177.61,177.32,177.34,1725.0,170.4859,170.6012,170.3226,170.3419,1725.0
2020-09-03 12:25:00,177.25,177.42,177.04,177.04,2380.0,170.2554,170.4187,170.0537,170.0537,2380.0
2020-09-03 12:30:00,176.98,177.09,176.42,176.45,3118.0,169.9961,170.1017,169.4582,169.487,3118.0
2020-09-03 12:35:00,176.38,176.83,176.26,176.71,2100.0,169.4197,169.852,169.3045,169.7367,2100.0
2020-09-03 12:40:00,176.77,176.77,176.39,176.47,1400.0,169.7943,169.7943,169.4293,169.5062,1400.0
2020-09-03 12:45:00,176.38,176.49,175.98,175.98,2200.0,169.4197,169.5254,169.0355,169.0355,2200.0
2020-09-03 12:50:00,176.13,176.2,175.85,176.05,1903.0,169.1796,169.2468,168.9107,169.1028,1903.0
2020-09-03 12:55:00,176.14,176.35,175.93,175.95,2288.0,169.1892,169.3909,168.9875,169.0067,2288.0
2020-09-03 13:00:00,175.85,175.85,175.27,175.37,2717.0,168.9107,168.9107,168.3535,168.4496,2717.0
2020-09-03 13:05:00,175.63,175.63,175.31,175.4,1724.0,168.6993,168.6993,168.392,168.4784,1724.0
2020-09-03 13:10:00,175.43,176.25,175.43,176.25,1800.0,168.5072,169.2949,168.5072,169.2949,1800.0
2020-09-03 13:15:00,176.16,176.16,175.62,175.67,2222.0,169.2084,169.2084,168.6897,168.7378,2222.0
2020-09-03 13:20:00,175.68,176.09,175.63,175.97,1652.0,168.7474,169.1412,168.6993,169.0259,1652.0
2020-09-03 13:25:00,175.88,176.58,175.88,176.58,1314.0,168.9395,169.6118,168.9395,169.6118,1314.0
2020-09-03 13:30:00,176.54,176.57,175.62,175.74,2989.0,169.5734,169.6022,168.6897,168.805,2989.0
2020-09-03 13:35:00,175.77,176.18,175.77,175.8,900.0,168.8338,169.2276,168.8338,168.8626,900.0
2020-09-03 13:40:00,175.85,176.19,175.83,175.83,1000.0,168.9107,169.2372,168.8914,168.8914,1000.0
2020-09-03 13:45:00,176.0,176.11,175.7,175.7,902.0,169.0547,169.1604,168.7666,168.7666,902.0
2020-09-03 13:50:00,175.75,176.31,175.75,176.26,1700.0,168.8146,169.3525,168.8146,169.3045,1700.0
2020-09-03 13:55:00,176.3,176.65,176.29,176.49,740.0,169.3429,169.6791,169.3333,169.5254,740.0
2020-09-03 14:00:00,176.48,176.74,176.34,176.34,1980.0,169.5158,169.7655,169.3813,169.3813,1980.0
2020-09-03 14:05:00,176.53,177.06,176.53,176.82,1800.0,169.5638,170.0729,169.5638,169.8424,1800.0
2020-09-03 14:10:00,176.85,177.2,176.61,176.67,4139.0,169.8712,170.2074,169.6407,169.6983,4139.0
2020-09-03 14:15:00,176.68,176.68,176.27,176.27,1409.0,169.7079,169.7079,169.3141,169.3141,1409.0
2020-09-03 14:20:00,176.49,176.54,176.31,176.31,1202.0,169.5254,169.5734,169.3525,169.3525,1202.0
2020-09-03 14:25:00,176.23,176.75,176.23,176.56,1300.0,169.2757,169.7751,169.2757,169.5926,1300.0
2020-09-03 14:30:00,176.55,177.29,176.55,177.2,1801.0,169.583,170.2938,169.583,170.2074,1801.0
2020-09-03 14:35:00,177.51,177.74,177.37,177.48,1839.0,170.5051,170.7261,170.3707,170.4763,1839.0
2020-09-03 14:40:00,177.49,177.49,177.03,177.1,1546.0,170.4859,170.4859,170.0441,170.1113,1546.0
2020-09-03 14:45:00,177.12,177.33,176.95,177.21,2716.0,170.1305,170.3322,169.9672,170.217,2716.0
2020-09-03 14:50:00,177.08,177.46,176.85,177.15,1601.0,170.0921,170.4571,169.8712,170.1594,1601.0
2020-09-03 14:55:00,177.11,177.11,176.64,176.64,3223.0,170.1209,170.1209,169.6695,169.6695,3223.0
2020-09-03 15:00:00,176.81,176.83,176.27,176.27,1449.0,169.8328,169.852,169.3141,169.3141,1449.0
2020-09-03 15:05:00,176.29,176.53,176.17,176.43,2112.0,169.3333,169.5638,169.218,169.4678,2112.0
2020-09-03 15:10:00,176.55,176.58,176.13,176.57,2497.0,169.583,169.6118,169.1796,169.6022,2497.0
2020-09-03 15:15:00,176.49,176.75,176.35,176.49,3125.0,169.5254,169.7751,169.3909,169.5254,3125.0
2020-09-03 15:20:00,176.55,176.55,176.18,176.23,3300.0,169.583,169.583,169.2276,169.2757,3300.0
2020-09-03 15:25:00,176.19,176.65,176.16,176.2,2938.0,169.2372,169.6791,169.2084,169.2468,2938.0
2020-09-03 15:30:00,176.33,176.48,175.71,175.71,3738.0,169.3717,169.5158,168.7762,168.7762,3738.0
2020-09-03 15:35:00,175.65,176.79,175.65,176.62,10915.0,168.7185,169.8136,168.7185,169.6503,10915.0
2020-09-03 15:40:00,176.67,177.4,176.6,177.3,15265.0,169.6983,170.3995,169.6311,170.3034,15265.0
2020-09-03 15:45:00,177.49,177.5,176.06,176.06,12063.0,170.4859,170.4955,169.1124,169.1124,12063.0
2020-09-03 15:50:00,176.4,177.74,176.16,177.55,18022.0,169.4389,170.7261,169.2084,170.5436,18022.0
2020-09-03 15:55:00,177.63,178.2,177.59,178.02,50090.0,170.6204,171.1679,170.582,170.995,50090.0
2020-09-04 09:30:00,176.05,177.0,175.87,176.56,17555.0,169.1028,170.0153,168.9299,169.5926,17555.0
2020-09-04 09:35:00,176.7,177.0,176.3,176.3,3200.0,169.7271,170.0153,169.3429,169.3429,3200.0
2020-09-04 09:40:00,176.36,176.7,176.15,176.28,2500.0,169.4005,169.7271,169.1988,169.3237,2500.0
2020-09-04 09:45:00,176.22,176.22,174.81,174.99,2642.0,169.2661,169.2661,167.9117,168.0846,2642.0
2020-09-04 09:50:00,174.83,175.08,174.6,174.88,3142.0,167.9309,168.171,167.71,167.9789,3142.0
2020-09-04 09:55:00,175.19,175.76,175.03,175.76,1000.0,168.2767,168.8242,168.123,168.8242,1000.0
2020-09-04 10:00:00,175.78,176.17,175.51,175.56,3400.0,168.8434,169.218,168.5841,168.6321,3400.0
2020-09-04 10:05:00,175.27,175.31,174.7,174.7,2050.0,168.3535,168.392,167.806,167.806,2050.0
2020-09-04 10:10:00,174.55,174.64,174.32,174.61,1300.0,167.662,167.7484,167.441,167.7196,1300.0
2020-09-04 10:15:00,174.71,174.74,173.76,173.92,2358.0,167.8156,167.8445,166.9031,167.0568,2358.0
2020-09-04 10:20:00,173.91,174.56,173.89,173.91,2821.0,167.0472,167.6716,167.028,167.0472,2821.0
2020-09-04 10:25:00,174.21,174.21,173.51,173.51,2085.0,167.3354,167.3354,166.663,166.663,2085.0
2020-09-04 10:30:00,173.75,173.91,173.12,173.16,1982.0,166.8935,167.0472,166.2884,166.3268,1982.0
2020-09-04 10:35:00,173.22,173.27,171.61,172.78,7483.0,166.3844,166.4325,164.838,165.9618,7483.0
2020-09-04 10:40:00,172.84,172.93,171.78,172.24,2110.0,166.0194,166.1059,165.0013,165.4431,2110.0
2020-09-04 10:45:00,172.37,172.37,171.1,172.04,14251.0,165.568,165.568,164.3481,165.251,14251.0
2020-09-04 10:50:00,171.84,172.06,171.47,171.92,4105.0,165.0589,165.2702,164.7035,165.1357,4105.0
2020-09-04 10:55:00,172.25,173.37,172.24,173.36,5218.0,165.4527,166.5285,165.4431,166.5189,5218.0
2020-09-04 11:00:00,173.34,173.48,172.93,173.48,2142.0,166.4997,166.6342,166.1059,166.6342,2142.0
2020-09-04 11:05:00,173.53,173.53,173.05,173.35,2200.0,166.6822,166.6822,166.2211,166.5093,2200.0
2020-09-04 11:10:00,173.24,173.46,172.6,172.76,2422.0,166.4036,166.615,165.7889,165.9426,2422.0
2020-09-04 11:15:00,172.6,172.6,170.99,171.14,3269.0,165.7889,165.7889,164.2424,164.3865,3269.0
2020-09-04 11:20:00,171.35,171.37,170.85,171.08,4554.0,164.5882,164.6074,164.108,164.3289,4554.0
2020-09-04 11:25:00,170.97,170.99,169.77,170.26,14556.0,164.2232,164.2424,163.0706,163.5412,14556.0
2020-09-04 11:30:00,170.46,171.26,170.44,170.99,2000.0,163.7334,164.5018,163.7141,164.2424,2000.0
2020-09-04 11:35:00,171.55,172.14,171.36,171.52,2700.0,164.7803,165.3471,164.5978,164.7515,2700.0
2020-09-04 11:40:00,171.52,171.74,170.13,170.13,9612.0,164.7515,164.9628,163.4164,163.4164,9612.0
2020-09-04 11:45:00,170.54,171.18,170.52,171.18,1900.0,163.8102,164.4249,163.791,164.4249,1900.0
2020-09-04 11:50:00,171.28,171.96,171.13,171.96,1207.0,164.521,165.1742,164.3769,165.1742,1207.0
2020-09-04 11:55:00,171.73,171.83,171.22,171.79,2300.0,164.9532,165.0493,164.4634,165.0109,2300.0
2020-09-04 12:00:00,171.54,172.0,171.51,171.79,1501.0,164.7707,165.2126,164.7419,165.0109,1501.0
2020-09-04 12:05:00,171.59,171.83,171.52,171.66,1935.0,164.8188,165.0493,164.7515,164.886,1935.0
2020-09-04 12:10:00,171.83,171.88,171.46,171.77,1100.0,165.0493,165.0973,164.6939,164.9917,1100.0
2020-09-04 12:15:00,171.72,171.73,171.17,171.17,6794.0,164.9436,164.9532,164.4153,164.4153,6794.0
2020-09-04 12:20:00,171.19,172.17,171.19,172.17,3900.0,164.4345,165.3759,164.4345,165.3759,3900.0
2020-09-04 12:25:00,172.31,172.7,172.3,172.59,5100.0,165.5103,165.885,165.5007,165.7793,5100.0
2020-09-04 12:30:00,172.6,173.38,172.5,173.38,1900.0,165.7889,166.5381,165.6928,166.5381,1900.0
2020-09-04 12:35:00,173.04,173.14,172.89,173.07,1300.0,166.2115,166.3076,166.0675,166.2404,1300.0
2020-09-04 12:40:00,173.35,173.4,173.02,173.12,2570.0,166.5093,166.5573,166.1923,166.2884,2570.0
2020-09-04 12:45:00,173.13,173.3,172.92,172.96,3507.0,166.298,166.4613,166.0963,166.1347,3507.0
2020-09-04 12:50:00,173.09,173.55,173.07,173.55,1000.0,166.2596,166.7014,166.2404,166.7014,1000.0
2020-09-04 12:55:00,173.55,173.58,173.32,173.58,800.0,166.7014,166.7302,166.4805,166.7302,800.0
2020-09-04 13:00:00,173.35,173.35,172.98,172.98,1500.0,166.5093,166.5093,166.1539,166.1539,1500.0
2020-09-04 13:05:00,173.31,173.38,173.1,173.38,1750.0,166.4709,166.5381,166.2692,166.5381,1750.0
2020-09-04 13:10:00,173.44,173.55,173.24,173.4,2858.0,166.5958,166.7014,166.4036,166.5573,2858.0
2020-09-04 13:15:00,173.3,173.32,172.9,172.9,900.0,166.4613,166.4805,166.0771,166.0771,900.0
2020-09-04 13:20:00,173.09,173.22,172.92,173.07,3011.0,166.2596,166.3844,166.0963,166.2404,3011.0
2020-09-04 13:25:00,172.94,173.15,172.93,172.93,800.0,166.1155,166.3172,166.1059,166.1059,800.0
2020-09-04 13:30:00,172.8,172.84,172.51,172.69,1222.0,165.981,166.0194,165.7025,165.8754,1222.0
2020-09-04 13:35:00,172.55,173.34,172.55,173.26,700.0,165.7409,166.4997,165.7409,166.4229,700.0
2020-09-04 13:40:00,173.54,173.54,173.27,173.27,800.0,166.6918,166.6918,166.4325,166.4325,800.0
2020-09-04 13:45:00,173.29,173.31,173.25,173.25,400.0,166.4517,166.4709,166.4133,166.4133,400.0
2020-09-04 13:50:00,173.0,173.5,172.88,173.5,900.0,166.1731,166.6534,166.0579,166.6534,900.0
2020-09-04 13:55:00,173.47,173.47,173.25,173.33,400.0,166.6246,166.6246,166.4133,166.4901,400.0
2020-09-04 14:00:00,173.23,173.47,173.23,173.32,700.0,166.394,166.6246,166.394,166.4805,700.0
2020-09-04 14:05:00,173.06,173.37,173.06,173.22,1256.0,166.2307,166.5285,166.2307,166.3844,1256.0
2020-09-04 14:10:00,173.35,173.47,173.12,173.25,2610.0,166.5093,166.6246,166.2884,166.4133,2610.0
2020-09-04 14:15:00,173.33,173.54,173.33,173.53,526.0,166.4901,166.6918,166.4901,166.6822,526.0
2020-09-04 14:20:00,173.47,173.74,173.47,173.63,900.0,166.6246,166.8839,166.6246,166.7783,900.0
2020-09-04 14:25:00,173.74,173.9,173.7,173.81,1900.0,166.8839,167.0376,166.8455,166.9512,1900.0
2020-09-04 14:30:00,173.67,173.91,173.51,173.83,2494.0,166.8167,167.0472,166.663,166.9704,2494.0
2020-09-04 14:35:00,173.89,174.2,173.89,174.15,2401.0,167.028,167.3258,167.028,167.2777,2401.0
2020-09-04 14:40:00,174.55,174.55,174.17,174.17,1200.0,167.662,167.662,167.2969,167.2969,1200.0
2020-09-04 14:45:00,174.28,174.83,174.26,174.83,1250.0,167.4026,167.9309,167.3834,167.9309,1250.0
2020-09-04 14:50:00,174.58,174.74,174.34,174.74,801.0,167.6908,167.8445,167.4602,167.8445,801.0
2020-09-04 14:55:00,174.52,174.77,174.28,174.77,1200.0,167.6331,167.8733,167.4026,167.8733,1200.0
2020-09-04 15:00:00,174.87,174.97,174.72,174.92,2000.0,167.9693,168.0654,167.8252,168.0174,2000.0
2020-09-04 15:05:00,174.92,175.21,174.87,174.89,951.0,168.0174,168.2959,167.9693,167.9885,951.0
2020-09-04 15:10:00,174.74,174.75,174.39,174.51,2150.0,167.8445,167.8541,167.5083,167.6235,2150.0
2020-09-04 15:15:00,174.67,175.27,174.61,174.97,3091.0,167.7772,168.3535,167.7196,168.0654,3091.0
2020-09-04 15:20:00,175.13,175.34,175.08,175.33,1292.0,168.2191,168.4208,168.171,168.4112,1292.0
2020-09-04 15:25:00,175.3,175.3,175.05,175.2,3143.0,168.3824,168.3824,168.1422,168.2863,3143.0
2020-09-04 15:30:00,174.9,175.01,174.49,174.62,5170.0,167.9981,168.1038,167.6043,167.7292,5170.0
2020-09-04 15:35:00,174.71,174.71,173.68,173.95,4457.0,167.8156,167.8156,166.8263,167.0856,4457.0
2020-09-04 15:40:00,174.01,174.17,173.79,173.92,3477.0,167.1433,167.2969,166.9319,167.0568,3477.0
2020-09-04 15:45:00,173.92,174.29,173.38,173.38,5280.0,167.0568,167.4122,166.5381,166.5381,5280.0
2020-09-04 15:50:00,173.28,173.89,173.28,173.73,9042.0,166.4421,167.028,166.4421,166.8743,9042.0
2020-09-04 15:55:00,173.81,173.95,173.49,173.49,23435.0,166.9512,167.0856,166.6438,166.6438,23435.0
2020-09-08 09:30:00,171.02,171.16,168.95,170.24,20252.0,164.2713,164.4057,162.2829,163.522,20252.0
2020-09-08 09:35:00,170.43,170.58,169.88,170.28,4414.0,163.7045,163.8486,163.1762,163.5605,4414.0
2020-09-08 09:40:00,170.31,170.31,169.43,169.64,3102.0,163.5893,163.5893,162.744,162.9457,3102.0
2020-09-08 09:45:00,169.75,170.46,169.75,170.26,1100.0,163.0514,163.7334,163.0514,163.5412,1100.0
2020-09-08 09:50:00,170.24,171.03,170.23,171.03,3124.0,163.522,164.2809,163.5124,164.2809,3124.0
2020-09-08 09:55:00,171.02,172.31,171.02,171.77,1713.0,164.2713,165.5103,164.2713,164.9917,1713.0
2020-09-08 10:00:00,171.76,171.76,171.04,171.04,900.0,164.9821,164.9821,164.2905,164.2905,900.0
2020-09-08 10:05:00,171.0,171.83,170.56,171.83,2554.0,164.252,165.0493,163.8294,165.0493,2554.0
2020-09-08 10:10:00,171.76,172.39,171.72,172.29,1600.0,164.9821,165.5872,164.9436,165.4911,1600.0
2020-09-08 10:15:00,172.15,172.4,171.89,172.19,3109.0,165.3567,165.5968,165.1069,165.3951,3109.0
2020-09-08 10:20:00,172.0,172.3,171.71,172.23,2500.0,165.2126,165.5007,164.934,165.4335,2500.0
2020-09-08 10:25:00,172.31,172.53,172.02,172.42,3624.0,165.5103,165.7217,165.2318,165.616,3624.0
2020-09-08 10:30:00,172.47,172.68,171.91,171.94,2300.0,165.664,165.8657,165.1261,165.1549,2300.0
2020-09-08 10:35:00,172.1,172.79,172.1,172.79,2104.0,165.3086,165.9714,165.3086,165.9714,2104.0
2020-09-08 10:40:00,172.7,172.7,171.84,172.05,1200.0,165.885,165.885,165.0589,165.2606,1200.0
2020-09-08 10:45:00,172.06,172.1,171.7,171.79,4308.0,165.2702,165.3086,164.9244,165.0109,4308.0
2020-09-08 10:50:00,171.84,172.24,171.78,172.15,3734.0,165.0589,165.4431,165.0013,165.3567,3734.0
2020-09-08 10:55:00,172.05,172.28,171.8,171.9,4597.0,165.2606,165.4815,165.0205,165.1165,4597.0
2020-09-08 11:00:00,171.83,172.6,171.73,172.46,2542.0,165.0493,165.7889,164.9532,165.6544,2542.0
2020-09-08 11:05:00,172.43,172.46,172.06,172.32,2100.0,165.6256,165.6544,165.2702,165.52,2100.0
2020-09-08 11:10:00,172.46,172.47,172.0,172.37,3835.0,165.6544,165.664,165.2126,165.568,3835.0
2020-09-08 11:15:00,172.43,172.84,172.42,172.72,2500.0,165.6256,166.0194,165.616,165.9042,2500.0
2020-09-08 11:20:00,172.62,172.68,172.27,172.51,2500.0,165.8081,165.8657,165.4719,165.7025,2500.0
2020-09-08 11:25:00,172.5,172.68,172.33,172.68,8655.0,165.6928,165.8657,165.5296,165.8657,8655.0
2020-09-08 11:30:00,172.7,172.7,172.0,172.13,1300.0,165.885,165.885,165.2126,165.3374,1300.0
2020-09-08 11:35:00,172.27,172.63,172.11,172.31,3860.0,165.4719,165.8177,165.3182,165.5103,3860.0
2020-09-08 11:40:00,172.18,172.45,172.05,172.37,800.0,165.3855,165.6448,165.2606,165.568,800.0
2020-09-08 11:45:00,172.49,172.49,172.0,172.32,1809.0,165.6832,165.6832,165.2126,165.52,1809.0
2020-09-08 11:50:00,172.47,172.47,172.1,172.25,1600.0,165.664,165.664,165.3086,165.4527,1600.0
2020-09-08 11:55:00,172.23,172.75,172.22,172.64,2001.0,165.4335,165.933,165.4239,165.8273,2001.0
2020-09-08 12:00:00,172.5,172.81,172.5,172.64,1934.0,165.6928,165.9906,165.6928,165.8273,1934.0
2020-09-08 12:05:00,172.74,173.21,172.74,173.15,3861.0,165.9234,166.3748,165.9234,166.3172,3861.0
2020-09-08 12:10:00,173.21,173.46,173.15,173.31,2443.0,166.3748,166.615,166.3172,166.4709,2443.0
2020-09-08 12:15:00,173.43,173.43,173.15,173.15,400.0,166.5861,166.5861,166.3172,166.3172,400.0
2020-09-08 12:20:00,173.13,173.5,173.12,173.37,2002.0,166.298,166.6534,166.2884,166.5285,2002.0
2020-09-08 12:25:00,173.25,173.31,173.14,173.27,1200.0,166.4133,166.4709,166.3076,166.4325,1200.0
2020-09-08 12:30:00,173.01,173.01,172.56,172.56,1400.0,166.1827,166.1827,165.7505,165.7505,1400.0
2020-09-08 12:35:00,172.41,172.53,172.36,172.37,1102.0,165.6064,165.7217,165.5584,165.568,1102.0
2020-09-08 12:40:00,172.01,172.12,172.0,172.12,1399.0,165.2222,165.3278,165.2126,165.3278,1399.0
2020-09-08 12:45:00,172.17,172.33,172.17,172.33,1234.0,165.3759,165.5296,165.3759,165.5296,1234.0
2020-09-08 12:50:00,172.32,172.5,172.32,172.41,900.0,165.52,165.6928,165.52,165.6064,900.0
2020-09-08 12:55:00,172.39,172.39,172.38,172.38,200.0,165.5872,165.5872,165.5776,165.5776,200.0
2020-09-08 13:00:00,172.36,172.68,172.36,172.66,900.0,165.5584,165.8657,165.5584,165.8465,900.0
2020-09-08 13:05:00,172.71,172.92,172.71,172.81,1400.0,165.8946,166.0963,165.8946,165.9906,1400.0
2020-09-08 13:10:00,172.91,173.12,172.87,173.12,1200.0,166.0867,166.2884,166.0482,166.2884,1200.0
2020-09-08 13:15:00,173.2,173.35,173.13,173.28,2378.0,166.3652,166.5093,166.298,166.4421,2378.0
2020-09-08 13:20:00,173.18,173.21,173.04,173.18,806.0,166.346,166.3748,166.2115,166.346,806.0
2020-09-08 13:25:00,173.26,173.27,173.17,173.27,1300.0,166.4229,166.4325,166.3364,166.4325,1300.0
2020-09-08 13:30:00,173.2,173.36,173.1,173.23,1292.0,166.3652,166.5189,166.2692,166.394,1292.0
2020-09-08 13:35:00,173.28,173.42,173.14,173.22,3015.0,166.4421,166.5765,166.3076,166.3844,3015.0
2020-09-08 13:40:00,173.27,173.54,173.21,173.45,1715.0,166.4325,166.6918,166.3748,166.6054,1715.0
2020-09-08 13:45:00,173.44,173.55,173.31,173.55,2022.0,166.5958,166.7014,166.4709,166.7014,2022.0
2020-09-08 13:50:00,173.38,173.58,173.38,173.53,400.0,166.5381,166.7302,166.5381,166.6822,400.0
2020-09-08 13:55:00,173.45,173.45,173.33,173.33,1101.0,166.6054,166.6054,166.4901,166.4901,1101.0
2020-09-08 14:00:00,173.36,173.54,173.09,173.1,2400.0,166.5189,166.6918,166.2596,166.2692,2400.0
2020-09-08 14:05:00,172.9,173.13,172.9,172.94,2400.0,166.0771,166.298,166.0771,166.1155,2400.0
2020-09-08 14:10:00,172.9,172.9,172.46,172.46,600.0,166.0771,166.0771,165.6544,165.6544,600.0
2020-09-08 14:15:00,172.51,172.51,172.19,172.32,2600.0,165.7025,165.7025,165.3951,165.52,2600.0
2020-09-08 14:20:00,172.31,172.34,172.02,172.02,2500.0,165.5103,165.5392,165.2318,165.2318,2500.0
2020-09-08 14:25:00,172.22,172.22,171.83,171.89,1100.0,165.4239,165.4239,165.0493,165.1069,1100.0
2020-09-08 14:30:00,171.73,171.75,171.46,171.75,2387.0,164.9532,164.9724,164.6939,164.9724,2387.0
2020-09-08 14:35:00,171.68,171.68,171.38,171.44,1300.0,164.9052,164.9052,164.617,164.6747,1300.0
2020-09-08 14:40:00,171.42,171.57,171.09,171.09,1200.0,164.6555,164.7995,164.3385,164.3385,1200.0
2020-09-08 14:45:00,171.09,171.34,171.04,171.17,1200.0,164.3385,164.5786,164.2905,164.4153,1200.0
2020-09-08 14:50:00,171.17,171.3,170.86,170.86,3200.0,164.4153,164.5402,164.1176,164.1176,3200.0
2020-09-08 14:55:00,170.83,171.66,170.83,171.66,1001.0,164.0887,164.886,164.0887,164.886,1001.0
2020-09-08 15:00:00,171.67,171.67,170.92,170.92,1300.0,164.8956,164.8956,164.1752,164.1752,1300.0
2020-09-08 15:05:00,171.08,171.22,170.8,171.22,3102.0,164.3289,164.4634,164.0599,164.4634,3102.0
2020-09-08 15:10:00,171.26,171.59,171.26,171.55,3064.0,164.5018,164.8188,164.5018,164.7803,3064.0
2020-09-08 15:15:00,171.48,171.75,171.27,171.51,2972.0,164.7131,164.9724,164.5114,164.7419,2972.0
2020-09-08 15:20:00,171.51,172.01,171.51,171.95,4339.0,164.7419,165.2222,164.7419,165.1646,4339.0
2020-09-08 15:25:00,172.03,172.29,171.85,172.29,3459.0,165.2414,165.4911,165.0685,165.4911,3459.0
2020-09-08 15:30:00,172.26,172.5,171.86,171.88,4755.0,165.4623,165.6928,165.0781,165.0973,4755.0
2020-09-08 15:35:00,172.02,172.51,171.98,171.98,11906.0,165.2318,165.7025,165.1934,165.1934,11906.0
2020-09-08 15:40:00,172.06,172.27,171.94,171.94,12900.0,165.2702,165.4719,165.1549,165.1549,12900.0
2020-09-08 15:45:00,171.95,172.09,171.49,172.09,16005.0,165.1646,165.299,164.7227,165.299,16005.0
2020-09-08 15:50:00,171.99,172.01,171.57,171.75,11020.0,165.203,165.2222,164.7995,164.9724,11020.0
2020-09-08 15:55:00,171.79,171.9,171.4,171.4,48702.0,165.0109,165.1165,164.6363,164.6363,48702.0
2020-09-09 09:30:00,173.92,174.89,173.04,174.89,15263.0,167.0568,167.9885,166.2115,167.9885,15263.0
2020-09-09 09:35:00,174.97,175.27,174.65,174.86,2698.0,168.0654,168.3535,167.758,167.9597,2698.0
2020-09-09 09:40:00,175.1,175.55,174.89,174.89,2200.0,168.1902,168.6225,167.9885,167.9885,2200.0
2020-09-09 09:45:00,175.25,175.55,174.99,174.99,3828.0,168.3343,168.6225,168.0846,168.0846,3828.0
2020-09-09 09:50:00,175.0,175.44,174.99,175.3,3337.0,168.0942,168.5168,168.0846,168.3824,3337.0
2020-09-09 09:55:00,175.45,175.77,175.33,175.64,1699.0,168.5264,168.8338,168.4112,168.7089,1699.0
2020-09-09 10:00:00,175.71,176.28,175.71,176.22,2550.0,168.7762,169.3237,168.7762,169.2661,2550.0
2020-09-09 10:05:00,176.5,176.5,176.06,176.17,4032.0,169.535,169.535,169.1124,169.218,4032.0
2020-09-09 10:10:00,176.27,176.49,176.18,176.38,3464.0,169.3141,169.5254,169.2276,169.4197,3464.0
2020-09-09 10:15:00,176.43,176.79,176.36,176.5,4557.0,169.4678,169.8136,169.4005,169.535,4557.0
2020-09-09 10:20:00,176.27,176.79,176.06,176.57,7989.0,169.3141,169.8136,169.1124,169.6022,7989.0
2020-09-09 10:25:00,176.67,176.86,176.4,176.41,5840.0,169.6983,169.8808,169.4389,169.4486,5840.0
2020-09-09 10:30:00,176.5,176.76,176.43,176.44,3202.0,169.535,169.7847,169.4678,169.4774,3202.0
2020-09-09 10:35:00,176.49,176.7,176.32,176.57,2321.0,169.5254,169.7271,169.3621,169.6022,2321.0
2020-09-09 10:40:00,176.5,176.64,176.4,176.43,2151.0,169.535,169.6695,169.4389,169.4678,2151.0
2020-09-09 10:45:00,176.42,176.64,176.03,176.06,4797.0,169.4582,169.6695,169.0835,169.1124,4797.0
2020-09-09 10:50:00,176.03,176.03,175.53,175.64,4200.0,169.0835,169.0835,168.6033,168.7089,4200.0
2020-09-09 10:55:00,175.73,175.78,175.36,175.5,4000.0,168.7954,168.8434,168.44,168.5745,4000.0
2020-09-09 11:00:00,175.61,175.68,175.46,175.59,1691.0,168.6801,168.7474,168.536,168.6609,1691.0
2020-09-09 11:05:00,175.7,175.75,175.25,175.25,2120.0,168.7666,168.8146,168.3343,168.3343,2120.0
2020-09-09 11:10:00,175.21,175.43,174.98,175.22,3090.0,168.2959,168.5072,168.075,168.3055,3090.0
2020-09-09 11:15:00,175.11,175.3,175.04,175.15,3405.0,168.1999,168.3824,168.1326,168.2383,3405.0
2020-09-09 11:20:00,175.39,175.71,175.37,175.61,1600.0,168.4688,168.7762,168.4496,168.6801,1600.0
2020-09-09 11:25:00,175.67,175.67,175.27,175.27,2700.0,168.7378,168.7378,168.3535,168.3535,2700.0
2020-09-09 11:30:00,175.28,175.44,175.15,175.33,3008.0,168.3631,168.5168,168.2383,168.4112,3008.0
2020-09-09 11:35:00,175.31,175.35,175.04,175.15,1300.0,168.392,168.4304,168.1326,168.2383,1300.0
2020-09-09 11:40:00,175.33,175.33,174.91,174.97,1700.0,168.4112,168.4112,168.0077,168.0654,1700.0
2020-09-09 11:45:00,175.04,175.24,175.0,175.21,2200.0,168.1326,168.3247,168.0942,168.2959,2200.0
2020-09-09 11:50:00,175.37,175.37,174.9,174.9,1000.0,168.4496,168.4496,167.9981,167.9981,1000.0
2020-09-09 11:55:00,174.98,175.04,174.77,174.86,3204.0,168.075,168.1326,167.8733,167.9597,3204.0
2020-09-09 12:00:00,175.0,175.18,174.87,175.02,1766.0,168.0942,168.2671,167.9693,168.1134,1766.0
2020-09-09 12:05:00,175.02,175.07,174.8,175.06,2870.0,168.1134,168.1614,167.9021,168.1518,2870.0
2020-09-09 12:10:00,175.16,175.17,174.87,174.96,4201.0,168.2479,168.2575,167.9693,168.0558,4201.0
2020-09-09 12:15:00,174.94,174.94,174.85,174.89,1187.0,168.0366,168.0366,167.9501,167.9885,1187.0
2020-09-09 12:20:00,174.88,174.88,174.8,174.82,1200.0,167.9789,167.9789,167.9021,167.9213,1200.0
2020-09-09 12:25:00,175.06,175.25,174.99,175.05,2064.0,168.1518,168.3343,168.0846,168.1422,2064.0
2020-09-09 12:30:00,174.97,175.2,174.97,175.12,1263.0,168.0654,168.2863,168.0654,168.2095,1263.0
2020-09-09 12:35:00,175.22,175.29,175.12,175.12,900.0,168.3055,168.3728,168.2095,168.2095,900.0
2020-09-09 12:40:00,175.16,175.25,175.11,175.25,1779.0,168.2479,168.3343,168.1999,168.3343,1779.0
2020-09-09 12:45:00,175.12,175.29,175.06,175.29,1900.0,168.2095,168.3728,168.1518,168.3728,1900.0
2020-09-09 12:50:00,175.2,175.23,174.99,175.15,1500.0,168.2863,168.3151,168.0846,168.2383,1500.0
2020-09-09 12:55:00,175.19,175.34,175.15,175.21,2208.0,168.2767,168.4208,168.2383,168.2959,2208.0
2020-09-09 13:00:00,175.27,175.41,175.25,175.41,2115.0,168.3535,168.488,168.3343,168.488,2115.0
2020-09-09 13:05:00,175.55,175.63,175.49,175.54,700.0,168.6225,168.6993,168.5649,168.6129,700.0
2020-09-09 13:10:00,175.69,175.69,175.42,175.47,1574.0,168.757,168.757,168.4976,168.5456,1574.0
2020-09-09 13:15:00,175.43,175.59,175.4,175.45,1100.0,168.5072,168.6609,168.4784,168.5264,1100.0
2020-09-09 13:20:00,175.46,175.67,175.42,175.57,2153.0,168.536,168.7378,168.4976,168.6417,2153.0
2020-09-09 13:25:00,175.63,175.63,175.42,175.52,1650.0,168.6993,168.6993,168.4976,168.5937,1650.0
2020-09-09 13:30:00,175.51,175.51,175.18,175.24,3236.0,168.5841,168.5841,168.2671,168.3247,3236.0
2020-09-09 13:35:00,175.28,175.45,175.15,175.17,3190.0,168.3631,168.5264,168.2383,168.2575,3190.0
2020-09-09 13:40:00,175.19,175.23,174.94,174.94,1100.0,168.2767,168.3151,168.0366,168.0366,1100.0
2020-09-09 13:45:00,174.92,175.02,174.73,175.02,1300.0,168.0174,168.1134,167.8348,168.1134,1300.0
2020-09-09 13:50:00,174.99,174.99,174.8,174.98,1100.0,168.0846,168.0846,167.9021,168.075,1100.0
2020-09-09 13:55:00,174.96,174.96,174.7,174.73,1097.0,168.0558,168.0558,167.806,167.8348,1097.0
2020-09-09 14:00:00,174.81,174.83,174.53,174.54,3830.0,167.9117,167.9309,167.6427,167.6523,3830.0
2020-09-09 14:05:00,174.66,174.96,174.63,174.96,700.0,167.7676,168.0558,167.7388,168.0558,700.0
2020-09-09 14:10:00,175.03,175.03,174.92,174.92,400.0,168.123,168.123,168.0174,168.0174,400.0
2020-09-09 14:15:00,175.01,175.25,174.91,175.04,1747.0,168.1038,168.3343,168.0077,168.1326,1747.0
2020-09-09 14:20:00,175.09,175.2,174.73,174.74,2251.0,168.1806,168.2863,167.8348,167.8445,2251.0
2020-09-09 14:25:00,174.99,174.99,174.57,174.57,932.0,168.0846,168.0846,167.6812,167.6812,932.0
2020-09-09 14:30:00,174.65,175.17,174.65,175.0,3712.0,167.758,168.2575,167.758,168.0942,3712.0
2020-09-09 14:35:00,175.0,175.08,174.89,175.04,1804.0,168.0942,168.171,167.9885,168.1326,1804.0
2020-09-09 14:40:00,175.02,175.16,175.01,175.08,800.0,168.1134,168.2479,168.1038,168.171,800.0
2020-09-09 14:45:00,175.18,175.19,174.98,174.98,550.0,168.2671,168.2767,168.075,168.075,550.0
2020-09-09 14:50:00,175.08,175.35,175.08,175.25,700.0,168.171,168.4304,168.171,168.3343,700.0
2020-09-09 14:55:00,175.18,175.31,175.17,175.31,600.0,168.2671,168.392,168.2575,168.392,600.0
2020-09-09 15:00:00,175.23,175.68,175.23,175.66,900.0,168.3151,168.7474,168.3151,168.7281,900.0
2020-09-09 15:05:00,175.6,175.83,175.54,175.65,2440.0,168.6705,168.8914,168.6129,168.7185,2440.0
2020-09-09 15:10:00,175.63,175.63,175.43,175.5,1501.0,168.6993,168.6993,168.5072,168.5745,1501.0
2020-09-09 15:15:00,175.56,175.88,175.56,175.75,2303.0,168.6321,168.9395,168.6321,168.8146,2303.0
2020-09-09 15:20:00,175.83,176.02,175.76,176.02,1400.0,168.8914,169.0739,168.8242,169.0739,1400.0
2020-09-09 15:25:00,175.97,175.97,175.7,175.78,1100.0,169.0259,169.0259,168.7666,168.8434,1100.0
2020-09-09 15:30:00,175.69,176.02,175.62,175.62,4318.0,168.757,169.0739,168.6897,168.6897,4318.0
2020-09-09 15:35:00,175.53,175.65,175.39,175.39,2020.0,168.6033,168.7185,168.4688,168.4688,2020.0
2020-09-09 15:40:00,175.42,175.46,175.16,175.3,4770.0,168.4976,168.536,168.2479,168.3824,4770.0
2020-09-09 15:45:00,175.25,175.7,175.08,175.33,6012.0,168.3343,168.7666,168.171,168.4112,6012.0
2020-09-09 15:50:00,175.34,175.56,174.97,175.5,14470.0,168.4208,168.6321,168.0654,168.5745,14470.0
2020-09-09 15:55:00,175.49,175.49,174.52,174.79,33783.0,168.5649,168.5649,167.6331,167.8925,33783.0
2020-09-10 09:30:00,174.71,174.71,173.93,174.25,4685.0,167.8156,167.8156,167.0664,167.3738,4685.0
2020-09-10 09:35:00,174.27,174.64,174.13,174.45,1492.0,167.393,167.7484,167.2585,167.5659,1492.0
2020-09-10 09:40:00,174.74,175.3,174.74,175.15,1415.0,167.8445,168.3824,167.8445,168.2383,1415.0
2020-09-10 09:45:00,175.44,175.44,175.44,175.44,100.0,168.5168,168.5168,168.5168,168.5168,100.0
2020-09-10 09:50:00,175.02,175.02,174.67,174.72,700.0,168.1134,168.1134,167.7772,167.8252,700.0
2020-09-10 09:55:00,174.72,174.81,174.19,174.19,1655.0,167.8252,167.9117,167.3162,167.3162,1655.0
2020-09-10 10:00:00,174.35,174.97,174.34,174.91,1681.0,167.4698,168.0654,167.4602,168.0077,1681.0
2020-09-10 10:05:00,174.83,175.28,174.83,175.13,1450.0,167.9309,168.3631,167.9309,168.2191,1450.0
2020-09-10 10:10:00,175.23,175.25,174.83,175.25,6004.0,168.3151,168.3343,167.9309,168.3343,6004.0
2020-09-10 10:15:00,175.41,175.64,175.4,175.5,500.0,168.488,168.7089,168.4784,168.5745,500.0
2020-09-10 10:20:00,175.44,175.77,175.14,175.55,1296.0,168.5168,168.8338,168.2287,168.6225,1296.0
2020-09-10 10:25:00,175.6,175.6,175.17,175.27,2112.0,168.6705,168.6705,168.2575,168.3535,2112.0
2020-09-10 10:30:00,175.31,175.83,175.25,175.8,1986.0,168.392,168.8914,168.3343,168.8626,1986.0
2020-09-10 10:35:00,175.73,176.01,175.73,175.99,1545.0,168.7954,169.0643,168.7954,169.0451,1545.0
2020-09-10 10:40:00,175.93,175.93,175.52,175.54,2656.0,168.9875,168.9875,168.5937,168.6129,2656.0
2020-09-10 10:45:00,175.5,175.51,174.63,174.67,2818.0,168.5745,168.5841,167.7388,167.7772,2818.0
2020-09-10 10:50:00,174.74,175.21,174.74,175.11,1800.0,167.8445,168.2959,167.8445,168.1999,1800.0
2020-09-10 10:55:00,175.12,175.12,174.13,174.13,2300.0,168.2095,168.2095,167.2585,167.2585,2300.0
2020-09-10 11:00:00,174.09,174.1,173.62,173.89,2500.0,167.2201,167.2297,166.7687,167.028,2500.0
2020-09-10 11:05:00,174.03,174.2,173.61,173.94,6513.0,167.1625,167.3258,166.759,167.076,6513.0
2020-09-10 11:10:00,173.75,174.4,173.72,174.3,1901.0,166.8935,167.5179,166.8647,167.4218,1901.0
2020-09-10 11:15:00,174.21,174.31,173.68,173.93,1801.0,167.3354,167.4314,166.8263,167.0664,1801.0
2020-09-10 11:20:00,174.3,174.41,174.19,174.19,1021.0,167.4218,167.5275,167.3162,167.3162,1021.0
2020-09-10 11:25:00,174.33,174.51,174.33,174.5,500.0,167.4506,167.6235,167.4506,167.6139,500.0
2020-09-10 11:30:00,174.68,174.77,174.32,174.32,2000.0,167.7868,167.8733,167.441,167.441,2000.0
2020-09-10 11:35:00,174.37,174.55,174.1,174.55,2845.0,167.4891,167.662,167.2297,167.662,2845.0
2020-09-10 11:40:00,174.57,174.66,174.5,174.5,600.0,167.6812,167.7676,167.6139,167.6139,600.0
2020-09-10 11:45:00,174.36,174.36,174.16,174.24,2400.0,167.4794,167.4794,167.2873,167.3642,2400.0
2020-09-10 11:50:00,174.26,174.31,173.81,173.81,3951.0,167.3834,167.4314,166.9512,166.9512,3951.0
2020-09-10 11:55:00,173.7,173.82,173.6,173.8,2900.0,166.8455,166.9608,166.7494,166.9415,2900.0
2020-09-10 12:00:00,173.75,174.12,173.42,173.52,3817.0,166.8935,167.2489,166.5765,166.6726,3817.0
2020-09-10 12:05:00,173.69,173.92,173.69,173.81,3990.0,166.8359,167.0568,166.8359,166.9512,3990.0
2020-09-10 12:10:00,173.86,174.11,173.75,173.75,2906.0,166.9992,167.2393,166.8935,166.8935,2906.0
2020-09-10 12:15:00,173.55,173.71,173.37,173.67,2600.0,166.7014,166.8551,166.5285,166.8167,2600.0
2020-09-10 12:20:00,173.67,173.67,173.47,173.56,1000.0,166.8167,166.8167,166.6246,166.711,1000.0
2020-09-10 12:25:00,173.54,173.64,173.54,173.64,330.0,166.6918,166.7879,166.6918,166.7879,330.0
2020-09-10 12:30:00,173.53,173.66,173.51,173.51,1879.0,166.6822,166.8071,166.663,166.663,1879.0
2020-09-10 12:35:00,173.49,173.49,173.12,173.12,1545.0,166.6438,166.6438,166.2884,166.2884,1545.0
2020-09-10 12:40:00,173.23,173.36,173.14,173.14,1815.0,166.394,166.5189,166.3076,166.3076,1815.0
2020-09-10 12:45:00,173.15,173.46,173.15,173.27,2707.0,166.3172,166.615,166.3172,166.4325,2707.0
2020-09-10 12:50:00,173.39,173.9,173.39,173.9,700.0,166.5477,167.0376,166.5477,167.0376,700.0
2020-09-10 12:55:00,174.03,174.21,173.99,174.16,2801.0,167.1625,167.3354,167.1241,167.2873,2801.0
2020-09-10 13:00:00,173.95,174.23,173.95,174.23,1000.0,167.0856,167.3546,167.0856,167.3546,1000.0
2020-09-10 13:05:00,174.35,174.64,174.28,174.64,900.0,167.4698,167.7484,167.4026,167.7484,900.0
2020-09-10 13:10:00,174.8,174.8,174.5,174.56,1600.0,167.9021,167.9021,167.6139,167.6716,1600.0
2020-09-10 13:15:00,174.59,174.73,174.5,174.73,1656.0,167.7004,167.8348,167.6139,167.8348,1656.0
2020-09-10 13:20:00,175.02,175.02,174.81,174.88,926.0,168.1134,168.1134,167.9117,167.9789,926.0
2020-09-10 13:25:00,174.87,174.88,174.45,174.58,3006.0,167.9693,167.9789,167.5659,167.6908,3006.0
2020-09-10 13:30:00,174.85,174.92,174.72,174.83,1100.0,167.9501,168.0174,167.8252,167.9309,1100.0
2020-09-10 13:35:00,174.73,174.77,174.49,174.52,1800.0,167.8348,167.8733,167.6043,167.6331,1800.0
2020-09-10 13:40:00,174.39,174.53,174.33,174.47,1300.0,167.5083,167.6427,167.4506,167.5851,1300.0
2020-09-10 13:45:00,174.54,174.6,174.44,174.57,2452.0,167.6523,167.71,167.5563,167.6812,2452.0
2020-09-10 13:50:00,174.59,174.59,174.27,174.27,1332.0,167.7004,167.7004,167.393,167.393,1332.0
2020-09-10 13:55:00,174.27,174.35,174.2,174.21,1044.0,167.393,167.4698,167.3258,167.3354,1044.0
2020-09-10 14:00:00,174.25,174.43,174.2,174.35,1650.0,167.3738,167.5467,167.3258,167.4698,1650.0
2020-09-10 14:05:00,174.27,174.27,174.0,174.14,1081.0,167.393,167.393,167.1337,167.2681,1081.0
2020-09-10 14:10:00,174.11,174.11,173.85,173.85,1100.0,167.2393,167.2393,166.9896,166.9896,1100.0
2020-09-10 14:15:00,173.75,173.75,173.5,173.65,1001.0,166.8935,166.8935,166.6534,166.7975,1001.0
2020-09-10 14:20:00,173.65,173.72,173.18,173.27,1400.0,166.7975,166.8647,166.346,166.4325,1400.0
2020-09-10 14:25:00,173.1,173.45,172.55,172.61,3000.0,166.2692,166.6054,165.7409,165.7985,3000.0
2020-09-10 14:30:00,172.67,173.09,172.53,173.09,1681.0,165.8561,166.2596,165.7217,166.2596,1681.0
2020-09-10 14:35:00,172.77,173.25,172.77,173.06,700.0,165.9522,166.4133,165.9522,166.2307,700.0
2020-09-10 14:40:00,172.99,173.04,172.79,172.9,1200.0,166.1635,166.2115,165.9714,166.0771,1200.0
2020-09-10 14:45:00,173.13,173.39,173.11,173.11,1121.0,166.298,166.5477,166.2788,166.2788,1121.0
2020-09-10 14:50:00,173.28,173.4,173.11,173.13,1900.0,166.4421,166.5573,166.2788,166.298,1900.0
2020-09-10 14:55:00,173.2,173.53,173.13,173.52,1469.0,166.3652,166.6822,166.298,166.6726,1469.0
2020-09-10 15:00:00,173.59,173.64,172.81,172.81,2012.0,166.7398,166.7879,165.9906,165.9906,2012.0
2020-09-10 15:05:00,172.94,173.12,172.42,172.49,3001.0,166.1155,166.2884,165.616,165.6832,3001.0
2020-09-10 15:10:00,172.37,172.49,172.18,172.49,6106.0,165.568,165.6832,165.3855,165.6832,6106.0
2020-09-10 15:15:00,172.14,172.25,171.8,171.83,2514.0,165.3471,165.4527,165.0205,165.0493,2514.0
2020-09-10 15:20:00,171.93,172.01,171.67,171.97,2722.0,165.1453,165.2222,164.8956,165.1838,2722.0
2020-09-10 15:25:00,171.79,172.17,171.45,172.17,3636.0,165.0109,165.3759,164.6843,165.3759,3636.0
2020-09-10 15:30:00,172.1,172.65,171.91,172.65,5922.0,165.3086,165.8369,165.1261,165.8369,5922.0
2020-09-10 15:35:00,172.63,172.72,172.24,172.4,6830.0,165.8177,165.9042,165.4431,165.5968,6830.0
2020-09-10 15:40:00,172.54,173.06,172.54,172.85,5845.0,165.7313,166.2307,165.7313,166.029,5845.0
2020-09-10 15:45:00,172.83,172.87,171.9,172.06,4382.0,166.0098,166.0482,165.1165,165.2702,4382.0
2020-09-10 15:50:00,172.13,172.61,172.02,172.6,10653.0,165.3374,165.7985,165.2318,165.7889,10653.0
2020-09-10 15:55:00,172.54,172.74,171.95,172.12,32520.0,165.7313,165.9234,165.1646,165.3278,32520.0
2020-09-11 09:30:00,173.76,174.84,172.97,173.81,4509.0,166.9031,167.9405,166.1443,166.9512,4509.0
2020-09-11 09:35:00,173.81,173.81,172.89,172.98,1819.0,166.9512,166.9512,166.0675,166.1539,1819.0
2020-09-11 09:40:00,173.13,173.66,172.58,173.55,2150.0,166.298,166.8071,165.7697,166.7014,2150.0
2020-09-11 09:45:00,173.79,173.92,173.69,173.87,1215.0,166.9319,167.0568,166.8359,167.0088,1215.0
2020-09-11 09:50:00,173.93,174.16,173.85,173.85,673.0,167.0664,167.2873,166.9896,166.9896,673.0
2020-09-11 09:55:00,173.65,173.65,172.93,172.97,1401.0,166.7975,166.7975,166.1059,166.1443,1401.0
2020-09-11 10:00:00,173.01,173.12,172.83,173.08,1415.0,166.1827,166.2884,166.0098,166.25,1415.0
2020-09-11 10:05:00,173.24,173.47,173.24,173.25,1123.0,166.4036,166.6246,166.4036,166.4133,1123.0
2020-09-11 10:10:00,172.95,172.95,172.61,172.7,2028.0,166.1251,166.1251,165.7985,165.885,2028.0
2020-09-11 10:15:00,172.71,172.9,172.4,172.78,1635.0,165.8946,166.0771,165.5968,165.9618,1635.0
2020-09-11 10:20:00,172.89,173.1,172.78,173.05,500.0,166.0675,166.2692,165.9618,166.2211,500.0
2020-09-11 10:25:00,173.06,173.16,172.88,172.9,1420.0,166.2307,166.3268,166.0579,166.0771,1420.0
2020-09-11 10:30:00,172.7,172.71,172.52,172.67,951.0,165.885,165.8946,165.7121,165.8561,951.0
2020-09-11 10:35:00,172.62,172.97,172.62,172.89,2908.0,165.8081,166.1443,165.8081,166.0675,2908.0
2020-09-11 10:40:00,172.94,173.15,172.94,173.06,500.0,166.1155,166.3172,166.1155,166.2307,500.0
2020-09-11 10:45:00,173.04,173.04,172.84,172.89,1814.0,166.2115,166.2115,166.0194,166.0675,1814.0
2020-09-11 10:50:00,172.89,172.99,172.72,172.83,2553.0,166.0675,166.1635,165.9042,166.0098,2553.0
2020-09-11 10:55:00,172.89,173.09,172.78,172.81,1425.0,166.0675,166.2596,165.9618,165.9906,1425.0
2020-09-11 11:00:00,172.91,173.04,172.78,173.04,800.0,166.0867,166.2115,165.9618,166.2115,800.0
2020-09-11 11:05:00,173.37,173.39,173.27,173.39,600.0,166.5285,166.5477,166.4325,166.5477,600.0
2020-09-11 11:10:00,173.37,173.63,173.3,173.48,4660.0,166.5285,166.7783,166.4613,166.6342,4660.0
2020-09-11 11:15:00,173.43,173.53,173.3,173.53,3719.0,166.5861,166.6822,166.4613,166.6822,3719.0
2020-09-11 11:20:00,173.54,173.64,173.12,173.26,33040.0,166.6918,166.7879,166.2884,166.4229,33040.0
2020-09-11 11:25:00,173.17,173.72,173.11,173.71,2900.0,166.3364,166.8647,166.2788,166.8551,2900.0
2020-09-11 11:30:00,173.65,173.71,173.31,173.31,1900.0,166.7975,166.8551,166.4709,166.4709,1900.0
2020-09-11 11:35:00,173.23,173.45,173.19,173.45,2651.0,166.394,166.6054,166.3556,166.6054,2651.0
2020-09-11 11:40:00,173.45,173.59,173.43,173.59,660.0,166.6054,166.7398,166.5861,166.7398,660.0
2020-09-11 11:45:00,173.59,173.59,173.39,173.46,954.0,166.7398,166.7398,166.5477,166.615,954.0
2020-09-11 11:50:00,173.51,173.51,173.51,173.51,100.0,166.663,166.663,166.663,166.663,100.0
2020-09-11 11:55:00,173.53,173.64,173.43,173.64,1300.0,166.6822,166.7879,166.5861,166.7879,1300.0
2020-09-11 12:00:00,173.28,173.71,173.28,173.68,2100.0,166.4421,166.8551,166.4421,166.8263,2100.0
2020-09-11 12:05:00,173.69,173.83,173.57,173.83,2972.0,166.8359,166.9704,166.7206,166.9704,2972.0
2020-09-11 12:10:00,173.67,173.77,173.62,173.66,1900.0,166.8167,166.9127,166.7687,166.8071,1900.0
2020-09-11 12:15:00,173.57,173.61,173.34,173.41,1300.0,166.7206,166.759,166.4997,166.5669,1300.0
2020-09-11 12:20:00,173.62,173.69,173.59,173.59,800.0,166.7687,166.8359,166.7398,166.7398,800.0
2020-09-11 12:25:00,173.62,173.67,173.46,173.46,300.0,166.7687,166.8167,166.615,166.615,300.0
2020-09-11 12:30:00,173.29,173.29,173.0,173.0,1900.0,166.4517,166.4517,166.1731,166.1731,1900.0
2020-09-11 12:35:00,173.11,173.19,172.97,173.09,970.0,166.2788,166.3556,166.1443,166.2596,970.0
2020-09-11 12:40:00,172.85,172.85,172.63,172.69,2200.0,166.029,166.029,165.8177,165.8754,2200.0
2020-09-11 12:45:00,172.77,172.77,172.51,172.61,1766.0,165.9522,165.9522,165.7025,165.7985,1766.0
2020-09-11 12:50:00,172.76,172.89,172.61,172.61,1823.0,165.9426,166.0675,165.7985,165.7985,1823.0
2020-09-11 12:55:00,172.66,172.66,172.28,172.28,1171.0,165.8465,165.8465,165.4815,165.4815,1171.0
2020-09-11 13:00:00,172.36,172.43,172.22,172.26,1732.0,165.5584,165.6256,165.4239,165.4623,1732.0
2020-09-11 13:05:00,172.21,172.29,171.84,171.86,1200.0,165.4143,165.4911,165.0589,165.0781,1200.0
2020-09-11 13:10:00,171.78,171.86,171.73,171.73,300.0,165.0013,165.0781,164.9532,164.9532,300.0
2020-09-11 13:15:00,171.65,171.75,171.17,171.47,4626.0,164.8764,164.9724,164.4153,164.7035,4626.0
2020-09-11 13:20:00,171.43,171.65,171.38,171.38,4600.0,164.6651,164.8764,164.617,164.617,4600.0
2020-09-11 13:25:00,171.28,171.28,171.21,171.21,600.0,164.521,164.521,164.4538,164.4538,600.0
2020-09-11 13:30:00,171.03,171.15,170.86,171.15,1300.0,164.2809,164.3961,164.1176,164.3961,1300.0
2020-09-11 13:35:00,171.22,171.57,171.18,171.37,1700.0,164.4634,164.7995,164.4249,164.6074,1700.0
2020-09-11 13:40:00,171.53,171.61,171.48,171.61,500.0,164.7611,164.838,164.7131,164.838,500.0
2020-09-11 13:45:00,171.79,171.79,171.64,171.71,1304.0,165.0109,165.0109,164.8668,164.934,1304.0
2020-09-11 13:50:00,171.71,171.71,171.71,171.71,0.0,164.934,164.934,164.934,164.934,0.0
2020-09-11 13:55:00,171.12,171.44,171.12,171.22,600.0,164.3673,164.6747,164.3673,164.4634,600.0
2020-09-11 14:00:00,171.18,171.31,171.03,171.31,1000.0,164.4249,164.5498,164.2809,164.5498,1000.0
2020-09-11 14:05:00,171.58,171.73,171.51,171.6,1274.0,164.8092,164.9532,164.7419,164.8284,1274.0
2020-09-11 14:10:00,171.73,172.14,171.73,172.03,701.0,164.9532,165.3471,164.9532,165.2414,701.0
2020-09-11 14:15:00,172.06,172.17,171.81,172.16,3800.0,165.2702,165.3759,165.0301,165.3663,3800.0
2020-09-11 14:20:00,172.04,172.1,171.8,171.9,2600.0,165.251,165.3086,165.0205,165.1165,2600.0
2020-09-11 14:25:00,172.1,172.1,171.77,171.77,729.0,165.3086,165.3086,164.9917,164.9917,729.0
2020-09-11 14:30:00,171.75,172.23,171.75,172.1,2513.0,164.9724,165.4335,164.9724,165.3086,2513.0
2020-09-11 14:35:00,172.06,172.54,172.06,172.54,600.0,165.2702,165.7313,165.2702,165.7313,600.0
2020-09-11 14:40:00,172.43,172.59,172.34,172.47,2600.0,165.6256,165.7793,165.5392,165.664,2600.0
2020-09-11 14:45:00,172.43,172.48,172.29,172.29,1800.0,165.6256,165.6736,165.4911,165.4911,1800.0
2020-09-11 14:50:00,172.42,172.47,172.41,172.47,470.0,165.616,165.664,165.6064,165.664,470.0
2020-09-11 14:55:00,172.58,172.58,172.36,172.36,200.0,165.7697,165.7697,165.5584,165.5584,200.0
2020-09-11 15:00:00,172.22,172.43,172.14,172.19,1100.0,165.4239,165.6256,165.3471,165.3951,1100.0
2020-09-11 15:05:00,172.25,172.25,171.94,171.96,1800.0,165.4527,165.4527,165.1549,165.1742,1800.0
2020-09-11 15:10:00,171.7,171.85,171.62,171.84,1442.0,164.9244,165.0685,164.8476,165.0589,1442.0
2020-09-11 15:15:00,171.94,172.21,171.92,172.21,3070.0,165.1549,165.4143,165.1357,165.4143,3070.0
2020-09-11 15:20:00,172.38,172.57,172.26,172.42,13121.0,165.5776,165.7601,165.4623,165.616,13121.0
2020-09-11 15:25:00,172.41,172.72,172.41,172.61,1581.0,165.6064,165.9042,165.6064,165.7985,1581.0
2020-09-11 15:30:00,172.67,172.87,172.67,172.72,8315.0,165.8561,166.0482,165.8561,165.9042,8315.0
2020-09-11 15:35:00,172.75,172.77,172.18,172.18,3200.0,165.933,165.9522,165.3855,165.3855,3200.0
2020-09-11 15:40:00,172.21,172.42,172.13,172.26,2925.0,165.4143,165.616,165.3374,165.4623,2925.0
2020-09-11 15:45:00,172.29,172.29,171.97,172.07,11111.0,165.4911,165.4911,165.1838,165.2798,11111.0
2020-09-11 15:50:00,172.01,172.24,171.99,172.04,5702.0,165.2222,165.4431,165.203,165.251,5702.0
2020-09-11 15:55:00,172.03,172.14,171.86,172.0,16719.0,165.2414,165.3471,165.0781,165.2126,16719.0
2020-09-14 09:30:00,174.1,174.1,173.26,173.71,6524.0,167.2297,167.2297,166.4229,166.8551,6524.0
2020-09-14 09:35:00,173.78,174.04,173.5,173.59,3006.0,166.9223,167.1721,166.6534,166.7398,3006.0
2020-09-14 09:40:00,173.73,173.73,173.12,173.21,2265.0,166.8743,166.8743,166.2884,166.3748,2265.0
2020-09-14 09:45:00,173.2,173.99,173.03,173.99,3181.0,166.3652,167.1241,166.2019,167.1241,3181.0
2020-09-14 09:50:00,173.94,173.95,173.4,173.4,1831.0,167.076,167.0856,166.5573,166.5573,1831.0
2020-09-14 09:55:00,173.18,173.2,172.91,173.13,3511.0,166.346,166.3652,166.0867,166.298,3511.0
2020-09-14 10:00:00,173.27,174.06,173.27,174.05,1121.0,166.4325,167.1913,166.4325,167.1817,1121.0
2020-09-14 10:05:00,174.18,174.28,174.13,174.19,553.0,167.3066,167.4026,167.2585,167.3162,553.0
2020-09-14 10:10:00,174.13,174.49,174.12,174.13,706.0,167.2585,167.6043,167.2489,167.2585,706.0
2020-09-14 10:15:00,174.28,174.85,174.28,174.85,2016.0,167.4026,167.9501,167.4026,167.9501,2016.0
2020-09-14 10:20:00,174.87,175.35,174.87,175.29,2172.0,167.9693,168.4304,167.9693,168.3728,2172.0
2020-09-14 10:25:00,175.52,175.52,175.22,175.36,2200.0,168.5937,168.5937,168.3055,168.44,2200.0
2020-09-14 10:30:00,175.29,175.29,174.72,174.84,965.0,168.3728,168.3728,167.8252,167.9405,965.0
2020-09-14 10:35:00,175.08,175.08,174.77,174.77,600.0,168.171,168.171,167.8733,167.8733,600.0
2020-09-14 10:40:00,174.75,174.86,174.27,174.45,19326.0,167.8541,167.9597,167.393,167.5659,19326.0
2020-09-14 10:45:00,174.51,174.51,174.02,174.27,8106.0,167.6235,167.6235,167.1529,167.393,8106.0
2020-09-14 10:50:00,174.29,174.4,174.12,174.21,700.0,167.4122,167.5179,167.2489,167.3354,700.0
2020-09-14 10:55:00,174.18,174.51,174.18,174.29,1100.0,167.3066,167.6235,167.3066,167.4122,1100.0
2020-09-14 11:00:00,174.36,174.36,174.17,174.29,2172.0,167.4794,167.4794,167.2969,167.4122,2172.0
2020-09-14 11:05:00,174.28,174.4,174.17,174.4,2117.0,167.4026,167.5179,167.2969,167.5179,2117.0
2020-09-14 11:10:00,174.31,174.32,174.09,174.15,1169.0,167.4314,167.441,167.2201,167.2777,1169.0
2020-09-14 11:15:00,174.22,174.23,174.09,174.14,1500.0,167.345,167.3546,167.2201,167.2681,1500.0
2020-09-14 11:20:00,174.18,174.43,174.18,174.43,400.0,167.3066,167.5467,167.3066,167.5467,400.0
2020-09-14 11:25:00,174.61,174.63,174.42,174.42,700.0,167.7196,167.7388,167.5371,167.5371,700.0
2020-09-14 11:30:00,174.5,174.65,174.5,174.61,2425.0,167.6139,167.758,167.6139,167.7196,2425.0
2020-09-14 11:35:00,174.58,174.64,174.53,174.63,900.0,167.6908,167.7484,167.6427,167.7388,900.0
2020-09-14 11:40:00,174.74,174.95,174.74,174.95,400.0,167.8445,168.0462,167.8445,168.0462,400.0
2020-09-14 11:45:00,174.93,174.93,174.41,174.48,934.0,168.027,168.027,167.5275,167.5947,934.0
2020-09-14 11:50:00,174.48,174.62,174.45,174.62,1296.0,167.5947,167.7292,167.5659,167.7292,1296.0
2020-09-14 11:55:00,174.72,174.72,174.66,174.66,200.0,167.8252,167.8252,167.7676,167.7676,200.0
2020-09-14 12:00:00,174.59,174.74,174.59,174.65,2601.0,167.7004,167.8445,167.7004,167.758,2601.0
2020-09-14 12:05:00,174.55,174.78,174.54,174.77,2305.0,167.662,167.8829,167.6523,167.8733,2305.0
2020-09-14 12:10:00,174.78,174.89,174.64,174.64,1000.0,167.8829,167.9885,167.7484,167.7484,1000.0
2020-09-14 12:15:00,174.54,174.65,174.43,174.43,1267.0,167.6523,167.758,167.5467,167.5467,1267.0
2020-09-14 12:20:00,174.44,174.59,174.43,174.59,900.0,167.5563,167.7004,167.5467,167.7004,900.0
2020-09-14 12:25:00,174.69,174.79,174.5,174.7,2770.0,167.7964,167.8925,167.6139,167.806,2770.0
2020-09-14 12:30:00,174.81,174.81,174.57,174.57,2129.0,167.9117,167.9117,167.6812,167.6812,2129.0
2020-09-14 12:35:00,174.59,174.59,174.57,174.57,300.0,167.7004,167.7004,167.6812,167.6812,300.0
2020-09-14 12:40:00,174.61,174.76,174.61,174.67,1510.0,167.7196,167.8637,167.7196,167.7772,1510.0
2020-09-14 12:45:00,174.74,174.74,174.58,174.71,800.0,167.8445,167.8445,167.6908,167.8156,800.0
2020-09-14 12:50:00,174.78,174.83,174.42,174.42,1528.0,167.8829,167.9309,167.5371,167.5371,1528.0
2020-09-14 12:55:00,174.53,174.79,174.53,174.79,1305.0,167.6427,167.8925,167.6427,167.8925,1305.0
2020-09-14 13:00:00,174.82,174.88,174.49,174.51,6400.0,167.9213,167.9789,167.6043,167.6235,6400.0
2020-09-14 13:05:00,174.47,174.5,174.29,174.31,2313.0,167.5851,167.6139,167.4122,167.4314,2313.0
2020-09-14 13:10:00,174.38,174.41,174.26,174.41,418.0,167.4987,167.5275,167.3834,167.5275,418.0
2020-09-14 13:15:00,174.47,174.47,174.23,174.3,1217.0,167.5851,167.5851,167.3546,167.4218,1217.0
2020-09-14 13:20:00,174.2,174.39,174.03,174.39,1400.0,167.3258,167.5083,167.1625,167.5083,1400.0
2020-09-14 13:25:00,174.39,174.57,174.36,174.51,1100.0,167.5083,167.6812,167.4794,167.6235,1100.0
2020-09-14 13:30:00,174.64,174.69,174.44,174.61,2305.0,167.7484,167.7964,167.5563,167.7196,2305.0
2020-09-14 13:35:00,174.56,174.87,174.56,174.87,710.0,167.6716,167.9693,167.6716,167.9693,710.0
2020-09-14 13:40:00,174.75,174.93,174.69,174.74,2101.0,167.8541,168.027,167.7964,167.8445,2101.0
2020-09-14 13:45:00,174.72,174.89,174.72,174.89,1301.0,167.8252,167.9885,167.8252,167.9885,1301.0
2020-09-14 13:50:00,174.95,175.06,174.92,175.06,2202.0,168.0462,168.1518,168.0174,168.1518,2202.0
2020-09-14 13:55:00,175.1,175.22,175.03,175.13,1900.0,168.1902,168.3055,168.123,168.2191,1900.0
2020-09-14 14:00:00,175.04,175.04,174.94,174.97,432.0,168.1326,168.1326,168.0366,168.0654,432.0
2020-09-14 14:05:00,175.07,175.13,174.97,174.97,1620.0,168.1614,168.2191,168.0654,168.0654,1620.0
2020-09-14 14:10:00,175.0,175.09,174.96,174.96,1469.0,168.0942,168.1806,168.0558,168.0558,1469.0
2020-09-14 14:15:00,174.99,175.06,174.89,174.97,700.0,168.0846,168.1518,167.9885,168.0654,700.0
2020-09-14 14:20:00,174.89,175.1,174.89,175.1,800.0,167.9885,168.1902,167.9885,168.1902,800.0
2020-09-14 14:25:00,175.03,175.04,174.86,174.98,1540.0,168.123,168.1326,167.9597,168.075,1540.0
2020-09-14 14:30:00,174.99,175.18,174.99,175.18,600.0,168.0846,168.2671,168.0846,168.2671,600.0
2020-09-14 14:35:00,175.07,175.13,174.97,174.97,1617.0,168.1614,168.2191,168.0654,168.0654,1617.0
2020-09-14 14:40:00,174.98,175.13,174.98,175.07,2200.0,168.075,168.2191,168.075,168.1614,2200.0
2020-09-14 14:45:00,174.99,174.99,174.85,174.92,600.0,168.0846,168.0846,167.9501,168.0174,600.0
2020-09-14 14:50:00,174.84,175.11,174.77,174.77,2000.0,167.9405,168.1999,167.8733,167.8733,2000.0
2020-09-14 14:55:00,174.56,174.88,174.48,174.8,2050.0,167.6716,167.9789,167.5947,167.9021,2050.0
2020-09-14 15:00:00,174.78,174.89,174.66,174.71,1500.0,167.8829,167.9885,167.7676,167.8156,1500.0
2020-09-14 15:05:00,174.73,174.73,174.57,174.65,1700.0,167.8348,167.8348,167.6812,167.758,1700.0
2020-09-14 15:10:00,174.71,174.72,174.36,174.47,1443.0,167.8156,167.8252,167.4794,167.5851,1443.0
2020-09-14 15:15:00,174.23,174.5,174.22,174.46,1300.0,167.3546,167.6139,167.345,167.5755,1300.0
2020-09-14 15:20:00,174.46,174.46,173.99,174.1,3290.0,167.5755,167.5755,167.1241,167.2297,3290.0
2020-09-14 15:25:00,174.15,174.43,174.15,174.43,1200.0,167.2777,167.5467,167.2777,167.5467,1200.0
2020-09-14 15:30:00,174.42,174.43,174.3,174.32,900.0,167.5371,167.5467,167.4218,167.441,900.0
2020-09-14 15:35:00,174.39,174.7,174.33,174.69,1100.0,167.5083,167.806,167.4506,167.7964,1100.0
2020-09-14 15:40:00,174.65,174.84,174.48,174.76,6964.0,167.758,167.9405,167.5947,167.8637,6964.0
2020-09-14 15:45:00,174.76,175.12,174.67,175.12,3809.0,167.8637,168.2095,167.7772,168.2095,3809.0
2020-09-14 15:50:00,175.08,175.09,174.43,174.43,5894.0,168.171,168.1806,167.5467,167.5467,5894.0
2020-09-14 15:55:00,174.46,174.68,174.3,174.31,15616.0,167.5755,167.7868,167.4218,167.4314,15616.0
2020-09-15 09:30:00,175.49,176.01,175.49,176.01,7308.0,168.5649,169.0643,168.5649,169.0643,7308.0
2020-09-15 09:35:00,176.5,176.51,176.2,176.51,1346.0,169.535,169.5446,169.2468,169.5446,1346.0
2020-09-15 09:40:00,177.15,177.15,176.79,177.08,800.0,170.1594,170.1594,169.8136,170.0921,800.0
2020-09-15 09:45:00,177.19,177.69,177.03,177.03,1165.0,170.1978,170.678,170.0441,170.0441,1165.0
2020-09-15 09:50:00,176.9,176.98,176.59,176.97,1639.0,169.9192,169.9961,169.6214,169.9865,1639.0
2020-09-15 09:55:00,176.77,177.29,176.74,177.24,967.0,169.7943,170.2938,169.7655,170.2458,967.0
2020-09-15 10:00:00,177.33,177.33,177.21,177.21,200.0,170.3322,170.3322,170.217,170.217,200.0
2020-09-15 10:05:00,177.21,177.36,177.14,177.36,900.0,170.217,170.3611,170.1497,170.3611,900.0
2020-09-15 10:10:00,177.18,177.23,176.62,176.62,800.0,170.1882,170.2362,169.6503,169.6503,800.0
2020-09-15 10:15:00,176.81,176.81,176.55,176.55,300.0,169.8328,169.8328,169.583,169.583,300.0
2020-09-15 10:20:00,176.29,176.32,176.14,176.14,1128.0,169.3333,169.3621,169.1892,169.1892,1128.0
2020-09-15 10:25:00,175.88,176.13,175.83,176.13,1100.0,168.9395,169.1796,168.8914,169.1796,1100.0
2020-09-15 10:30:00,176.04,176.36,176.04,176.31,500.0,169.0932,169.4005,169.0932,169.3525,500.0
2020-09-15 10:35:00,176.51,176.51,176.1,176.1,1000.0,169.5446,169.5446,169.1508,169.1508,1000.0
2020-09-15 10:40:00,176.05,176.05,175.71,175.8,700.0,169.1028,169.1028,168.7762,168.8626,700.0
2020-09-15 10:45:00,175.8,176.04,175.79,175.82,2000.0,168.8626,169.0932,168.853,168.8818,2000.0
2020-09-15 10:50:00,175.92,176.14,175.91,176.14,800.0,168.9779,169.1892,168.9683,169.1892,800.0
2020-09-15 10:55:00,176.1,176.19,175.95,176.14,1412.0,169.1508,169.2372,169.0067,169.1892,1412.0
2020-09-15 11:00:00,176.03,176.17,176.01,176.13,1863.0,169.0835,169.218,169.0643,169.1796,1863.0
2020-09-15 11:05:00,176.24,176.24,175.98,175.98,400.0,169.2853,169.2853,169.0355,169.0355,400.0
2020-09-15 11:10:00,176.03,176.05,175.68,175.68,1300.0,169.0835,169.1028,168.7474,168.7474,1300.0
2020-09-15 11:15:00,175.64,175.77,175.6,175.6,1400.0,168.7089,168.8338,168.6705,168.6705,1400.0
2020-09-15 11:20:00,175.65,176.01,175.64,175.92,1500.0,168.7185,169.0643,168.7089,168.9779,1500.0
2020-09-15 11:25:00,175.88,175.88,175.66,175.79,800.0,168.9395,168.9395,168.7281,168.853,800.0
2020-09-15 11:30:00,176.06,176.15,176.05,176.11,300.0,169.1124,169.1988,169.1028,169.1604,300.0
2020-09-15 11:35:00,176.21,176.21,176.08,176.08,303.0,169.2564,169.2564,169.1316,169.1316,303.0
2020-09-15 11:40:00,176.21,176.21,176.16,176.2,904.0,169.2564,169.2564,169.2084,169.2468,904.0
2020-09-15 11:45:00,176.16,176.4,176.16,176.35,2800.0,169.2084,169.4389,169.2084,169.3909,2800.0
2020-09-15 11:50:00,176.32,176.45,176.15,176.3,2000.0,169.3621,169.487,169.1988,169.3429,2000.0
2020-09-15 11:55:00,176.27,176.6,176.22,176.6,2450.0,169.3141,169.6311,169.2661,169.6311,2450.0
2020-09-15 12:00:00,176.53,176.81,176.53,176.62,2901.0,169.5638,169.8328,169.5638,169.6503,2901.0
2020-09-15 12:05:00,176.35,176.51,176.19,176.51,3437.0,169.3909,169.5446,169.2372,169.5446,3437.0
2020-09-15 12:10:00,176.38,176.42,176.21,176.3,1900.0,169.4197,169.4582,169.2564,169.3429,1900.0
2020-09-15 12:15:00,176.3,176.39,176.25,176.3,1000.0,169.3429,169.4293,169.2949,169.3429,1000.0
2020-09-15 12:20:00,176.38,176.42,176.38,176.42,200.0,169.4197,169.4582,169.4197,169.4582,200.0
2020-09-15 12:25:00,176.42,176.83,176.41,176.68,1900.0,169.4582,169.852,169.4486,169.7079,1900.0
2020-09-15 12:30:00,176.7,177.0,176.63,176.92,2745.0,169.7271,170.0153,169.6599,169.9384,2745.0
2020-09-15 12:35:00,177.03,177.16,177.01,177.16,311.0,170.0441,170.169,170.0249,170.169,311.0
2020-09-15 12:40:00,177.17,177.22,177.05,177.05,2600.0,170.1786,170.2266,170.0633,170.0633,2600.0
2020-09-15 12:45:00,177.1,177.11,176.72,177.0,1503.0,170.1113,170.1209,169.7463,170.0153,1503.0
2020-09-15 12:50:00,176.94,177.1,176.88,176.88,800.0,169.9576,170.1113,169.9,169.9,800.0
2020-09-15 12:55:00,176.87,176.87,176.62,176.65,1607.0,169.8904,169.8904,169.6503,169.6791,1607.0
2020-09-15 13:00:00,176.58,176.86,176.58,176.86,1207.0,169.6118,169.8808,169.6118,169.8808,1207.0
2020-09-15 13:05:00,176.75,176.98,176.75,176.98,2130.0,169.7751,169.9961,169.7751,169.9961,2130.0
2020-09-15 13:10:00,176.84,177.03,176.82,176.92,1424.0,169.8616,170.0441,169.8424,169.9384,1424.0
2020-09-15 13:15:00,176.91,176.91,176.69,176.74,1453.0,169.9288,169.9288,169.7175,169.7655,1453.0
2020-09-15 13:20:00,176.59,176.62,176.54,176.54,1896.0,169.6214,169.6503,169.5734,169.5734,1896.0
2020-09-15 13:25:00,176.56,176.68,176.55,176.58,938.0,169.5926,169.7079,169.583,169.6118,938.0
2020-09-15 13:30:00,176.62,176.82,176.62,176.69,3409.0,169.6503,169.8424,169.6503,169.7175,3409.0
2020-09-15 13:35:00,176.6,176.66,176.55,176.58,3346.0,169.6311,169.6887,169.583,169.6118,3346.0
2020-09-15 13:40:00,176.58,176.67,176.55,176.61,1876.0,169.6118,169.6983,169.583,169.6407,1876.0
2020-09-15 13:45:00,176.69,176.69,176.55,176.65,1419.0,169.7175,169.7175,169.583,169.6791,1419.0
2020-09-15 13:50:00,176.6,176.71,176.6,176.63,354.0,169.6311,169.7367,169.6311,169.6599,354.0
2020-09-15 13:55:00,176.55,176.57,176.5,176.5,2088.0,169.583,169.6022,169.535,169.535,2088.0
2020-09-15 14:00:00,176.5,176.61,176.25,176.37,7978.0,169.535,169.6407,169.2949,169.4101,7978.0
2020-09-15 14:05:00,176.3,176.36,176.21,176.36,10462.0,169.3429,169.4005,169.2564,169.4005,10462.0
2020-09-15 14:10:00,176.43,176.59,176.35,176.35,2141.0,169.4678,169.6214,169.3909,169.3909,2141.0
2020-09-15 14:15:00,176.36,176.46,176.36,176.37,907.0,169.4005,169.4966,169.4005,169.4101,907.0
2020-09-15 14:20:00,176.35,176.39,176.28,176.36,47000.0,169.3909,169.4293,169.3237,169.4005,47000.0
2020-09-15 14:25:00,176.18,176.25,176.04,176.16,1853.0,169.2276,169.2949,169.0932,169.2084,1853.0
2020-09-15 14:30:00,176.28,176.31,176.28,176.31,400.0,169.3237,169.3525,169.3237,169.3525,400.0
2020-09-15 14:35:00,176.36,176.4,176.14,176.19,1118.0,169.4005,169.4389,169.1892,169.2372,1118.0
2020-09-15 14:40:00,176.2,176.35,176.2,176.3,905.0,169.2468,169.3909,169.2468,169.3429,905.0
2020-09-15 14:45:00,176.39,176.48,176.38,176.45,1107.0,169.4293,169.5158,169.4197,169.487,1107.0
2020-09-15 14:50:00,176.41,176.57,176.4,176.53,900.0,169.4486,169.6022,169.4389,169.5638,900.0
2020-09-15 14:55:00,176.38,176.57,176.38,176.5,1605.0,169.4197,169.6022,169.4197,169.535,1605.0
2020-09-15 15:00:00,176.46,176.58,176.22,176.25,2225.0,169.4966,169.6118,169.2661,169.2949,2225.0
2020-09-15 15:05:00,176.23,176.23,175.83,175.83,3342.0,169.2757,169.2757,168.8914,168.8914,3342.0
2020-09-15 15:10:00,175.78,176.0,175.73,175.78,3552.0,168.8434,169.0547,168.7954,168.8434,3552.0
2020-09-15 15:15:00,175.78,175.82,175.65,175.67,3203.0,168.8434,168.8818,168.7185,168.7378,3203.0
2020-09-15 15:20:00,175.66,175.72,175.5,175.62,3212.0,168.7281,168.7858,168.5745,168.6897,3212.0
2020-09-15 15:25:00,175.67,175.74,175.49,175.69,4546.0,168.7378,168.805,168.5649,168.757,4546.0
2020-09-15 15:30:00,175.43,175.43,175.14,175.17,2845.0,168.5072,168.5072,168.2287,168.2575,2845.0
2020-09-15 15:35:00,175.15,175.35,175.06,175.22,7456.0,168.2383,168.4304,168.1518,168.3055,7456.0
2020-09-15 15:40:00,175.13,175.44,175.12,175.33,6257.0,168.2191,168.5168,168.2095,168.4112,6257.0
2020-09-15 15:45:00,175.34,175.7,175.32,175.66,5700.0,168.4208,168.7666,168.4016,168.7281,5700.0
2020-09-15 15:50:00,175.69,175.94,175.61,175.79,6526.0,168.757,168.9971,168.6801,168.853,6526.0
2020-09-15 15:55:00,175.73,175.73,175.35,175.51,33485.0,168.7954,168.7954,168.4304,168.5841,33485.0
2020-09-16 09:30:00,176.96,177.54,176.9,177.53,3986.0,169.9768,170.534,169.9192,170.5244,3986.0
2020-09-16 09:35:00,177.47,177.69,177.46,177.55,3702.0,170.4667,170.678,170.4571,170.5436,3702.0
2020-09-16 09:40:00,177.48,177.69,176.34,176.34,3118.0,170.4763,170.678,169.3813,169.3813,3118.0
2020-09-16 09:45:00,176.33,176.78,176.32,176.78,2109.0,169.3717,169.804,169.3621,169.804,2109.0
2020-09-16 09:50:00,176.64,177.3,176.64,176.95,2400.0,169.6695,170.3034,169.6695,169.9672,2400.0
2020-09-16 09:55:00,176.68,177.2,176.67,177.18,2274.0,169.7079,170.2074,169.6983,170.1882,2274.0
2020-09-16 10:00:00,176.94,176.94,176.35,176.47,700.0,169.9576,169.9576,169.3909,169.5062,700.0
2020-09-16 10:05:00,176.32,176.44,175.66,175.66,3293.0,169.3621,169.4774,168.7281,168.7281,3293.0
2020-09-16 10:10:00,175.53,175.66,174.73,175.61,7125.0,168.6033,168.7281,167.8348,168.6801,7125.0
2020-09-16 10:15:00,175.61,175.61,175.61,175.61,0.0,168.6801,168.6801,168.6801,168.6801,0.0
2020-09-16 10:20:00,175.41,175.7,175.37,175.59,2792.0,168.488,168.7666,168.4496,168.6609,2792.0
2020-09-16 10:25:00,175.38,175.47,174.96,175.29,1300.0,168.4592,168.5456,168.0558,168.3728,1300.0
2020-09-16 10:30:00,175.27,175.27,174.69,174.71,651.0,168.3535,168.3535,167.7964,167.8156,651.0
2020-09-16 10:35:00,174.63,174.84,174.26,174.42,2982.0,167.7388,167.9405,167.3834,167.5371,2982.0
2020-09-16 10:40:00,174.47,174.69,174.38,174.6,2500.0,167.5851,167.7964,167.4987,167.71,2500.0
2020-09-16 10:45:00,174.47,174.48,174.34,174.47,700.0,167.5851,167.5947,167.4602,167.5851,700.0
2020-09-16 10:50:00,174.33,174.53,174.19,174.53,1800.0,167.4506,167.6427,167.3162,167.6427,1800.0
2020-09-16 10:55:00,174.35,174.47,174.26,174.31,1500.0,167.4698,167.5851,167.3834,167.4314,1500.0
2020-09-16 11:00:00,174.11,174.33,174.02,174.15,3760.0,167.2393,167.4506,167.1529,167.2777,3760.0
2020-09-16 11:05:00,174.0,174.37,174.0,174.33,4207.0,167.1337,167.4891,167.1337,167.4506,4207.0
2020-09-16 11:10:00,174.21,174.39,174.16,174.39,1390.0,167.3354,167.5083,167.2873,167.5083,1390.0
2020-09-16 11:15:00,174.34,174.4,174.22,174.4,3129.0,167.4602,167.5179,167.345,167.5179,3129.0
2020-09-16 11:20:00,174.45,174.6,174.34,174.57,2700.0,167.5659,167.71,167.4602,167.6812,2700.0
2020-09-16 11:25:00,174.45,174.55,174.37,174.42,1800.0,167.5659,167.662,167.4891,167.5371,1800.0
2020-09-16 11:30:00,174.42,174.56,174.31,174.53,2400.0,167.5371,167.6716,167.4314,167.6427,2400.0
2020-09-16 11:35:00,174.46,174.49,174.41,174.49,1414.0,167.5755,167.6043,167.5275,167.6043,1414.0
2020-09-16 11:40:00,174.51,174.54,174.44,174.44,400.0,167.6235,167.6523,167.5563,167.5563,400.0
2020-09-16 11:45:00,174.26,174.41,174.26,174.41,500.0,167.3834,167.5275,167.3834,167.5275,500.0
2020-09-16 11:50:00,174.32,174.48,174.32,174.33,2688.0,167.441,167.5947,167.441,167.4506,2688.0
2020-09-16 11:55:00,174.44,174.53,174.36,174.38,2561.0,167.5563,167.6427,167.4794,167.4987,2561.0
2020-09-16 12:00:00,174.45,174.58,174.38,174.45,2280.0,167.5659,167.6908,167.4987,167.5659,2280.0
2020-09-16 12:05:00,174.41,174.51,174.39,174.51,2246.0,167.5275,167.6235,167.5083,167.6235,2246.0
2020-09-16 12:10:00,174.4,174.42,174.26,174.28,1849.0,167.5179,167.5371,167.3834,167.4026,1849.0
2020-09-16 12:15:00,174.35,174.35,174.25,174.33,1233.0,167.4698,167.4698,167.3738,167.4506,1233.0
2020-09-16 12:20:00,174.42,174.42,173.77,173.92,5585.0,167.5371,167.5371,166.9127,167.0568,5585.0
2020-09-16 12:25:00,173.97,174.03,173.83,173.96,2200.0,167.1048,167.1625,166.9704,167.0952,2200.0
2020-09-16 12:30:00,174.0,174.02,173.99,173.99,379.0,167.1337,167.1529,167.1241,167.1241,379.0
2020-09-16 12:35:00,173.94,174.07,173.94,174.07,525.0,167.076,167.2009,167.076,167.2009,525.0
2020-09-16 12:40:00,174.02,174.17,174.02,174.05,598.0,167.1529,167.2969,167.1529,167.1817,598.0
2020-09-16 12:45:00,173.95,173.95,173.75,173.79,1600.0,167.0856,167.0856,166.8935,166.9319,1600.0
2020-09-16 12:50:00,173.82,173.88,173.77,173.88,700.0,166.9608,167.0184,166.9127,167.0184,700.0
2020-09-16 12:55:00,173.89,173.96,173.82,173.82,1000.0,167.028,167.0952,166.9608,166.9608,1000.0
2020-09-16 13:00:00,173.85,173.99,173.78,173.96,1500.0,166.9896,167.1241,166.9223,167.0952,1500.0
2020-09-16 13:05:00,173.9,173.9,173.79,173.86,659.0,167.0376,167.0376,166.9319,166.9992,659.0
2020-09-16 13:10:00,173.83,173.83,173.77,173.81,900.0,166.9704,166.9704,166.9127,166.9512,900.0
2020-09-16 13:15:00,173.74,173.74,173.45,173.54,1408.0,166.8839,166.8839,166.6054,166.6918,1408.0
2020-09-16 13:20:00,173.47,173.57,173.42,173.43,900.0,166.6246,166.7206,166.5765,166.5861,900.0
2020-09-16 13:25:00,173.45,173.48,173.26,173.36,2507.0,166.6054,166.6342,166.4229,166.5189,2507.0
2020-09-16 13:30:00,173.34,173.49,173.24,173.38,1100.0,166.4997,166.6438,166.4036,166.5381,1100.0
2020-09-16 13:35:00,173.44,173.44,173.23,173.26,500.0,166.5958,166.5958,166.394,166.4229,500.0
2020-09-16 13:40:00,173.26,173.38,173.2,173.31,723.0,166.4229,166.5381,166.3652,166.4709,723.0
2020-09-16 13:45:00,173.32,173.45,173.32,173.37,1501.0,166.4805,166.6054,166.4805,166.5285,1501.0
2020-09-16 13:50:00,173.46,173.55,173.41,173.45,2154.0,166.615,166.7014,166.5669,166.6054,2154.0
2020-09-16 13:55:00,173.48,173.71,173.4,173.71,1348.0,166.6342,166.8551,166.5573,166.8551,1348.0
2020-09-16 14:00:00,173.44,173.97,173.44,173.97,512.0,166.5958,167.1048,166.5958,167.1048,512.0
2020-09-16 14:05:00,173.67,173.67,173.67,173.67,100.0,166.8167,166.8167,166.8167,166.8167,100.0
2020-09-16 14:10:00,173.68,173.96,173.68,173.96,600.0,166.8263,167.0952,166.8263,167.0952,600.0
2020-09-16 14:15:00,173.98,174.3,173.98,174.13,900.0,167.1144,167.4218,167.1144,167.2585,900.0
2020-09-16 14:20:00,174.05,174.25,174.02,174.13,2871.0,167.1817,167.3738,167.1529,167.2585,2871.0
2020-09-16 14:25:00,174.13,174.13,174.02,174.02,400.0,167.2585,167.2585,167.1529,167.1529,400.0
2020-09-16 14:30:00,174.14,174.34,174.02,174.1,1500.0,167.2681,167.4602,167.1529,167.2297,1500.0
2020-09-16 14:35:00,174.07,174.44,174.0,174.44,1880.0,167.2009,167.5563,167.1337,167.5563,1880.0
2020-09-16 14:40:00,174.42,174.48,174.26,174.32,900.0,167.5371,167.5947,167.3834,167.441,900.0
2020-09-16 14:45:00,174.22,174.25,173.99,174.0,1700.0,167.345,167.3738,167.1241,167.1337,1700.0
2020-09-16 14:50:00,173.97,173.97,173.66,173.72,1711.0,167.1048,167.1048,166.8071,166.8647,1711.0
2020-09-16 14:55:00,173.7,173.81,173.64,173.81,4541.0,166.8455,166.9512,166.7879,166.9512,4541.0
2020-09-16 15:00:00,173.89,174.11,173.87,174.02,2400.0,167.028,167.2393,167.0088,167.1529,2400.0
2020-09-16 15:05:00,173.97,174.05,173.79,174.05,1008.0,167.1048,167.1817,166.9319,167.1817,1008.0
2020-09-16 15:10:00,173.69,173.69,173.31,173.47,2008.0,166.8359,166.8359,166.4709,166.6246,2008.0
2020-09-16 15:15:00,173.44,173.57,173.3,173.57,1442.0,166.5958,166.7206,166.4613,166.7206,1442.0
2020-09-16 15:20:00,173.46,173.5,173.22,173.22,1100.0,166.615,166.6534,166.3844,166.3844,1100.0
2020-09-16 15:25:00,173.24,173.43,173.13,173.37,2300.0,166.4036,166.5861,166.298,166.5285,2300.0
2020-09-16 15:30:00,173.36,173.64,173.19,173.56,6645.0,166.5189,166.7879,166.3556,166.711,6645.0
2020-09-16 15:35:00,173.68,173.97,173.66,173.85,8513.0,166.8263,167.1048,166.8071,166.9896,8513.0
2020-09-16 15:40:00,173.85,174.08,173.69,174.02,5846.0,166.9896,167.2105,166.8359,167.1529,5846.0
2020-09-16 15:45:00,174.09,174.62,174.05,174.49,6876.0,167.2201,167.7292,167.1817,167.6043,6876.0
2020-09-16 15:50:00,174.51,174.59,174.14,174.18,14945.0,167.6235,167.7004,167.2681,167.3066,14945.0
2020-09-16 15:55:00,174.22,174.37,173.6,174.18,62059.0,167.345,167.4891,166.7494,167.3066,62059.0
2020-09-17 09:30:00,172.44,172.44,172.0,172.16,4784.0,165.6352,165.6352,165.2126,165.3663,4784.0
2020-09-17 09:35:00,171.2,172.35,171.01,171.4,2539.0,164.4441,165.5488,164.2616,164.6363,2539.0
2020-09-17 09:40:00,171.56,172.25,171.01,171.68,2562.0,164.7899,165.4527,164.2616,164.9052,2562.0
2020-09-17 09:45:00,171.67,172.02,171.51,171.81,1301.0,164.8956,165.2318,164.7419,165.0301,1301.0
2020-09-17 09:50:00,172.27,172.86,172.08,172.82,600.0,165.4719,166.0386,165.2894,166.0002,600.0
2020-09-17 09:55:00,172.73,172.73,172.61,172.64,500.0,165.9138,165.9138,165.7985,165.8273,500.0
2020-09-17 10:00:00,172.68,172.79,172.42,172.44,1100.0,165.8657,165.9714,165.616,165.6352,1100.0
2020-09-17 10:05:00,172.84,173.21,172.72,172.85,3730.0,166.0194,166.3748,165.9042,166.029,3730.0
2020-09-17 10:10:00,172.79,173.25,172.79,173.0,1907.0,165.9714,166.4133,165.9714,166.1731,1907.0
2020-09-17 10:15:00,173.0,173.17,172.82,173.17,500.0,166.1731,166.3364,166.0002,166.3364,500.0
2020-09-17 10:20:00,173.23,173.57,172.9,172.9,1747.0,166.394,166.7206,166.0771,166.0771,1747.0
2020-09-17 10:25:00,173.01,173.21,172.86,173.21,800.0,166.1827,166.3748,166.0386,166.3748,800.0
2020-09-17 10:30:00,173.03,173.38,173.03,173.38,1264.0,166.2019,166.5381,166.2019,166.5381,1264.0
2020-09-17 10:35:00,173.17,173.17,172.95,173.1,911.0,166.3364,166.3364,166.1251,166.2692,911.0
2020-09-17 10:40:00,172.93,173.2,172.84,173.19,1100.0,166.1059,166.3652,166.0194,166.3556,1100.0
2020-09-17 10:45:00,173.41,173.42,173.36,173.36,500.0,166.5669,166.5765,166.5189,166.5189,500.0
2020-09-17 10:50:00,173.44,173.53,173.41,173.49,1310.0,166.5958,166.6822,166.5669,166.6438,1310.0
2020-09-17 10:55:00,173.03,173.25,172.89,172.89,818.0,166.2019,166.4133,166.0675,166.0675,818.0
2020-09-17 11:00:00,173.34,173.64,173.34,173.43,1550.0,166.4997,166.7879,166.4997,166.5861,1550.0
2020-09-17 11:05:00,173.42,173.56,173.42,173.55,801.0,166.5765,166.711,166.5765,166.7014,801.0
2020-09-17 11:10:00,173.4,173.56,173.3,173.4,906.0,166.5573,166.711,166.4613,166.5573,906.0
2020-09-17 11:15:00,173.7,173.7,173.19,173.32,1500.0,166.8455,166.8455,166.3556,166.4805,1500.0
2020-09-17 11:20:00,173.42,173.42,173.33,173.41,400.0,166.5765,166.5765,166.4901,166.5669,400.0
2020-09-17 11:25:00,173.57,173.57,173.13,173.19,1232.0,166.7206,166.7206,166.298,166.3556,1232.0
2020-09-17 11:30:00,173.0,173.41,173.0,173.41,1300.0,166.1731,166.5669,166.1731,166.5669,1300.0
2020-09-17 11:35:00,173.38,173.47,173.24,173.31,1357.0,166.5381,166.6246,166.4036,166.4709,1357.0
2020-09-17 11:40:00,173.3,173.3,172.95,173.0,700.0,166.4613,166.4613,166.1251,166.1731,700.0
2020-09-17 11:45:00,172.95,172.95,172.79,172.79,303.0,166.1251,166.1251,165.9714,165.9714,303.0
2020-09-17 11:50:00,172.74,172.75,172.34,172.75,2101.0,165.9234,165.933,165.5392,165.933,2101.0
2020-09-17 11:55:00,172.57,172.82,172.41,172.67,1188.0,165.7601,166.0002,165.6064,165.8561,1188.0
2020-09-17 12:00:00,172.59,172.75,172.57,172.66,900.0,165.7793,165.933,165.7601,165.8465,900.0
2020-09-17 12:05:00,172.77,172.82,172.52,172.52,1204.0,165.9522,166.0002,165.7121,165.7121,1204.0
2020-09-17 12:10:00,172.32,172.36,171.97,171.97,1201.0,165.52,165.5584,165.1838,165.1838,1201.0
2020-09-17 12:15:00,172.05,172.11,171.74,171.88,1200.0,165.2606,165.3182,164.9628,165.0973,1200.0
2020-09-17 12:20:00,171.97,172.09,171.94,171.95,1079.0,165.1838,165.299,165.1549,165.1646,1079.0
2020-09-17 12:25:00,171.87,172.08,171.65,172.08,2827.0,165.0877,165.2894,164.8764,165.2894,2827.0
2020-09-17 12:30:00,172.07,172.18,172.07,172.18,500.0,165.2798,165.3855,165.2798,165.3855,500.0
2020-09-17 12:35:00,172.25,172.34,172.13,172.34,1997.0,165.4527,165.5392,165.3374,165.5392,1997.0
2020-09-17 12:40:00,172.18,172.23,172.1,172.16,400.0,165.3855,165.4335,165.3086,165.3663,400.0
2020-09-17 12:45:00,172.27,172.34,172.21,172.34,885.0,165.4719,165.5392,165.4143,165.5392,885.0
2020-09-17 12:50:00,172.18,172.47,172.18,172.23,700.0,165.3855,165.664,165.3855,165.4335,700.0
2020-09-17 12:55:00,172.58,172.64,172.48,172.53,700.0,165.7697,165.8273,165.6736,165.7217,700.0
2020-09-17 13:00:00,172.44,172.65,172.44,172.65,400.0,165.6352,165.8369,165.6352,165.8369,400.0
2020-09-17 13:05:00,172.76,172.84,172.71,172.82,930.0,165.9426,166.0194,165.8946,166.0002,930.0
2020-09-17 13:10:00,172.84,172.93,172.79,172.79,981.0,166.0194,166.1059,165.9714,165.9714,981.0
2020-09-17 13:15:00,172.9,172.91,172.5,172.63,800.0,166.0771,166.0867,165.6928,165.8177,800.0
2020-09-17 13:20:00,172.63,172.7,172.63,172.66,870.0,165.8177,165.885,165.8177,165.8465,870.0
2020-09-17 13:25:00,172.84,172.86,172.76,172.86,900.0,166.0194,166.0386,165.9426,166.0386,900.0
2020-09-17 13:30:00,172.97,173.2,172.86,172.86,2184.0,166.1443,166.3652,166.0386,166.0386,2184.0
2020-09-17 13:35:00,172.83,172.98,172.62,172.75,4200.0,166.0098,166.1539,165.8081,165.933,4200.0
2020-09-17 13:40:00,172.58,172.8,172.55,172.72,2701.0,165.7697,165.981,165.7409,165.9042,2701.0
2020-09-17 13:45:00,172.74,172.74,172.64,172.69,1101.0,165.9234,165.9234,165.8273,165.8754,1101.0
2020-09-17 13:50:00,172.74,172.83,172.61,172.74,2089.0,165.9234,166.0098,165.7985,165.9234,2089.0
2020-09-17 13:55:00,172.44,172.53,172.31,172.35,1626.0,165.6352,165.7217,165.5103,165.5488,1626.0
2020-09-17 14:00:00,172.4,172.59,172.4,172.59,900.0,165.5968,165.7793,165.5968,165.7793,900.0
2020-09-17 14:05:00,172.75,172.8,172.64,172.72,2900.0,165.933,165.981,165.8273,165.9042,2900.0
2020-09-17 14:10:00,172.93,173.0,172.92,173.0,1200.0,166.1059,166.1731,166.0963,166.1731,1200.0
2020-09-17 14:15:00,172.93,172.99,172.9,172.93,1100.0,166.1059,166.1635,166.0771,166.1059,1100.0
2020-09-17 14:20:00,172.88,172.94,172.75,172.81,1950.0,166.0579,166.1155,165.933,165.9906,1950.0
2020-09-17 14:25:00,172.77,172.77,172.44,172.44,1210.0,165.9522,165.9522,165.6352,165.6352,1210.0
2020-09-17 14:30:00,172.38,172.4,172.29,172.4,1762.0,165.5776,165.5968,165.4911,165.5968,1762.0
2020-09-17 14:35:00,172.22,172.29,172.05,172.05,5411.0,165.4239,165.4911,165.2606,165.2606,5411.0
2020-09-17 14:40:00,172.06,172.34,172.03,172.23,2593.0,165.2702,165.5392,165.2414,165.4335,2593.0
2020-09-17 14:45:00,172.26,172.35,172.19,172.33,1279.0,165.4623,165.5488,165.3951,165.5296,1279.0
2020-09-17 14:50:00,172.28,172.32,172.15,172.27,2110.0,165.4815,165.52,165.3567,165.4719,2110.0
2020-09-17 14:55:00,172.14,172.34,172.11,172.3,1585.0,165.3471,165.5392,165.3182,165.5007,1585.0
2020-09-17 15:00:00,172.21,172.3,171.6,171.75,6899.0,165.4143,165.5007,164.8284,164.9724,6899.0
2020-09-17 15:05:00,171.69,172.13,171.69,172.13,700.0,164.9148,165.3374,164.9148,165.3374,700.0
2020-09-17 15:10:00,172.22,172.43,172.18,172.22,8547.0,165.4239,165.6256,165.3855,165.4239,8547.0
2020-09-17 15:15:00,172.28,172.34,172.14,172.14,16062.0,165.4815,165.5392,165.3471,165.3471,16062.0
2020-09-17 15:20:00,172.32,172.33,172.05,172.06,5439.0,165.52,165.5296,165.2606,165.2702,5439.0
2020-09-17 15:25:00,171.98,172.08,171.82,172.0,3272.0,165.1934,165.2894,165.0397,165.2126,3272.0
2020-09-17 15:30:00,171.92,172.51,171.92,172.37,5800.0,165.1357,165.7025,165.1357,165.568,5800.0
2020-09-17 15:35:00,172.36,172.63,172.36,172.59,3000.0,165.5584,165.8177,165.5584,165.7793,3000.0
2020-09-17 15:40:00,172.66,172.76,172.46,172.46,5401.0,165.8465,165.9426,165.6544,165.6544,5401.0
2020-09-17 15:45:00,172.52,172.85,172.22,172.81,5934.0,165.7121,166.029,165.4239,165.9906,5934.0
2020-09-17 15:50:00,172.81,172.91,172.57,172.76,8400.0,165.9906,166.0867,165.7601,165.9426,8400.0
2020-09-17 15:55:00,172.79,172.99,172.58,172.81,51636.0,165.9714,166.1635,165.7697,165.9906,51636.0
2020-09-18 09:30:00,171.75,173.27,171.74,172.82,117514.0,164.9724,166.4325,164.9628,166.0002,117514.0
2020-09-18 09:35:00,172.76,173.27,172.65,172.69,3543.0,165.9426,166.4325,165.8369,165.8754,3543.0
2020-09-18 09:40:00,172.63,173.02,172.22,172.72,4142.0,165.8177,166.1923,165.4239,165.9042,4142.0
2020-09-18 09:45:00,173.0,173.07,172.71,172.93,2531.0,166.1731,166.2404,165.8946,166.1059,2531.0
2020-09-18 09:50:00,172.77,173.12,172.63,172.77,1969.0,165.9522,166.2884,165.8177,165.9522,1969.0
2020-09-18 09:55:00,172.81,173.02,172.48,173.02,3436.0,165.9906,166.1923,165.6736,166.1923,3436.0
2020-09-18 10:00:00,172.84,173.17,172.81,173.05,7313.0,166.0194,166.3364,165.9906,166.2211,7313.0
2020-09-18 10:05:00,173.0,173.05,172.76,172.76,4300.0,166.1731,166.2211,165.9426,165.9426,4300.0
2020-09-18 10:10:00,172.68,172.79,172.59,172.66,2747.0,165.8657,165.9714,165.7793,165.8465,2747.0
2020-09-18 10:15:00,172.66,172.95,172.62,172.85,2001.0,165.8465,166.1251,165.8081,166.029,2001.0
2020-09-18 10:20:00,172.66,172.79,172.5,172.79,3714.0,165.8465,165.9714,165.6928,165.9714,3714.0
2020-09-18 10:25:00,172.84,173.01,172.22,172.45,5900.0,166.0194,166.1827,165.4239,165.6448,5900.0
2020-09-18 10:30:00,172.3,172.8,172.3,172.7,3593.0,165.5007,165.981,165.5007,165.885,3593.0
2020-09-18 10:35:00,172.78,172.78,172.42,172.65,2774.0,165.9618,165.9618,165.616,165.8369,2774.0
2020-09-18 10:40:00,172.65,173.0,172.54,172.88,4376.0,165.8369,166.1731,165.7313,166.0579,4376.0
2020-09-18 10:45:00,172.76,172.76,172.12,172.24,4100.0,165.9426,165.9426,165.3278,165.4431,4100.0
2020-09-18 10:50:00,172.17,172.23,171.16,171.48,7807.0,165.3759,165.4335,164.4057,164.7131,7807.0
2020-09-18 10:55:00,171.43,171.43,170.86,170.86,6807.0,164.6651,164.6651,164.1176,164.1176,6807.0
2020-09-18 11:00:00,170.98,171.14,170.75,171.02,3302.0,164.2328,164.3865,164.0119,164.2713,3302.0
2020-09-18 11:05:00,170.94,171.27,170.94,171.27,2300.0,164.1944,164.5114,164.1944,164.5114,2300.0
2020-09-18 11:10:00,171.2,171.22,170.96,171.1,2725.0,164.4441,164.4634,164.2136,164.3481,2725.0
2020-09-18 11:15:00,171.15,171.34,170.66,170.7,3678.0,164.3961,164.5786,163.9255,163.9639,3678.0
2020-09-18 11:20:00,170.51,171.07,170.51,170.87,2300.0,163.7814,164.3193,163.7814,164.1272,2300.0
2020-09-18 11:25:00,170.9,171.05,170.84,171.05,3618.0,164.156,164.3001,164.0984,164.3001,3618.0
2020-09-18 11:30:00,171.0,171.1,169.9,170.09,11801.0,164.252,164.3481,163.1954,163.378,11801.0
2020-09-18 11:35:00,170.18,170.51,170.1,170.51,4125.0,163.4644,163.7814,163.3876,163.7814,4125.0
2020-09-18 11:40:00,170.41,170.53,170.11,170.12,2354.0,163.6853,163.8006,163.3972,163.4068,2354.0
2020-09-18 11:45:00,170.18,170.59,170.18,170.57,6202.0,163.4644,163.8582,163.4644,163.839,6202.0
2020-09-18 11:50:00,170.7,170.7,170.52,170.69,1300.0,163.9639,163.9639,163.791,163.9543,1300.0
2020-09-18 11:55:00,170.54,170.88,170.53,170.81,2077.0,163.8102,164.1368,163.8006,164.0695,2077.0
2020-09-18 12:00:00,170.65,170.86,170.57,170.66,4027.0,163.9159,164.1176,163.839,163.9255,4027.0
2020-09-18 12:05:00,170.74,171.04,170.74,170.92,1300.0,164.0023,164.2905,164.0023,164.1752,1300.0
2020-09-18 12:10:00,170.9,171.05,170.71,170.76,4304.0,164.156,164.3001,163.9735,164.0215,4304.0
2020-09-18 12:15:00,170.61,170.69,170.27,170.34,4261.0,163.8774,163.9543,163.5508,163.6181,4261.0
2020-09-18 12:20:00,170.41,170.44,170.25,170.31,3993.0,163.6853,163.7141,163.5316,163.5893,3993.0
2020-09-18 12:25:00,170.28,170.36,170.26,170.26,1143.0,163.5605,163.6373,163.5412,163.5412,1143.0
2020-09-18 12:30:00,170.45,170.5,170.0,170.2,4355.0,163.7237,163.7718,163.2915,163.4836,4355.0
2020-09-18 12:35:00,170.15,170.17,169.92,170.05,4180.0,163.4356,163.4548,163.2147,163.3395,4180.0
2020-09-18 12:40:00,170.07,170.17,169.94,169.94,1645.0,163.3587,163.4548,163.2339,163.2339,1645.0
2020-09-18 12:45:00,170.05,170.14,169.79,170.0,3429.0,163.3395,163.426,163.0898,163.2915,3429.0
2020-09-18 12:50:00,169.91,170.15,169.77,169.77,5401.0,163.2051,163.4356,163.0706,163.0706,5401.0
2020-09-18 12:55:00,169.87,169.87,169.57,169.76,2700.0,163.1666,163.1666,162.8785,163.061,2700.0
2020-09-18 13:00:00,169.66,169.71,169.49,169.58,2100.0,162.9649,163.0129,162.8016,162.8881,2100.0
2020-09-18 13:05:00,169.35,169.37,169.16,169.23,3100.0,162.6672,162.6864,162.4847,162.5519,3100.0
2020-09-18 13:10:00,169.28,169.3,168.94,169.18,6436.0,162.5999,162.6191,162.2733,162.5039,6436.0
2020-09-18 13:15:00,169.05,169.19,168.89,168.9,5650.0,162.379,162.5135,162.2253,162.2349,5650.0
2020-09-18 13:20:00,168.83,168.87,168.72,168.85,4994.0,162.1677,162.2061,162.062,162.1869,4994.0
2020-09-18 13:25:00,168.82,168.82,168.4,168.51,5021.0,162.1581,162.1581,161.7546,161.8603,5021.0
2020-09-18 13:30:00,168.45,168.45,167.71,168.28,3801.0,161.8027,161.8027,161.0919,161.6394,3801.0
2020-09-18 13:35:00,168.22,168.53,168.14,168.37,11864.0,161.5817,161.8795,161.5049,161.7258,11864.0
2020-09-18 13:40:00,168.41,168.56,168.32,168.52,4880.0,161.7642,161.9083,161.6778,161.8699,4880.0
2020-09-18 13:45:00,168.46,168.49,168.33,168.33,3714.0,161.8123,161.8411,161.6874,161.6874,3714.0
2020-09-18 13:50:00,168.26,168.37,168.22,168.37,3668.0,161.6202,161.7258,161.5817,161.7258,3668.0
2020-09-18 13:55:00,168.41,168.6,168.36,168.6,4498.0,161.7642,161.9467,161.7162,161.9467,4498.0
2020-09-18 14:00:00,168.57,168.69,168.4,168.67,2416.0,161.9179,162.0332,161.7546,162.014,2416.0
2020-09-18 14:05:00,168.77,168.85,168.7,168.78,2800.0,162.11,162.1869,162.0428,162.1196,2800.0
2020-09-18 14:10:00,168.79,168.81,168.74,168.79,809.0,162.1293,162.1485,162.0812,162.1293,809.0
2020-09-18 14:15:00,168.76,168.77,168.25,168.27,5112.0,162.1004,162.11,161.6106,161.6298,5112.0
2020-09-18 14:20:00,168.29,168.68,168.29,168.6,3052.0,161.649,162.0236,161.649,161.9467,3052.0
2020-09-18 14:25:00,168.59,168.72,168.58,168.62,1221.0,161.9371,162.062,161.9275,161.966,1221.0
2020-09-18 14:30:00,168.61,168.8,168.52,168.76,2512.0,161.9564,162.1389,161.8699,162.1004,2512.0
2020-09-18 14:35:00,168.78,169.12,168.73,169.11,1400.0,162.1196,162.4462,162.0716,162.4366,1400.0
2020-09-18 14:40:00,169.06,169.1,168.82,168.82,2292.0,162.3886,162.427,162.1581,162.1581,2292.0
2020-09-18 14:45:00,169.05,169.14,169.02,169.14,800.0,162.379,162.4654,162.3502,162.4654,800.0
2020-09-18 14:50:00,169.2,169.21,168.97,169.08,1299.0,162.5231,162.5327,162.3021,162.4078,1299.0
2020-09-18 14:55:00,169.1,169.69,169.06,169.69,1898.0,162.427,162.9937,162.3886,162.9937,1898.0
2020-09-18 15:00:00,169.74,169.88,169.63,169.88,2388.0,163.0418,163.1762,162.9361,163.1762,2388.0
2020-09-18 15:05:00,169.92,169.92,169.85,169.87,1049.0,163.2147,163.2147,163.1474,163.1666,1049.0
2020-09-18 15:10:00,169.85,170.0,169.63,169.76,1849.0,163.1474,163.2915,162.9361,163.061,1849.0
2020-09-18 15:15:00,169.74,169.89,169.73,169.8,2400.0,163.0418,163.1858,163.0322,163.0994,2400.0
2020-09-18 15:20:00,169.81,170.0,169.66,170.0,2676.0,163.109,163.2915,162.9649,163.2915,2676.0
2020-09-18 15:25:00,170.06,170.29,170.06,170.22,1550.0,163.3491,163.5701,163.3491,163.5028,1550.0
2020-09-18 15:30:00,170.4,170.5,169.88,169.91,4531.0,163.6757,163.7718,163.1762,163.2051,4531.0
2020-09-18 15:35:00,169.88,169.88,169.66,169.82,7682.0,163.1762,163.1762,162.9649,163.1186,7682.0
2020-09-18 15:40:00,169.77,169.89,169.66,169.73,6001.0,163.0706,163.1858,162.9649,163.0322,6001.0
2020-09-18 15:45:00,169.7,170.13,169.69,170.13,6406.0,163.0033,163.4164,162.9937,163.4164,6406.0
2020-09-18 15:50:00,170.09,170.09,169.63,169.97,15024.0,163.378,163.378,162.9361,163.2627,15024.0
2020-09-18 15:55:00,170.17,170.23,169.78,170.01,39652.0,163.4548,163.5124,163.0802,163.3011,39652.0
2020-09-21 09:30:00,168.69,168.69,167.61,167.92,8243.0,162.0332,162.0332,160.9958,161.2936,8243.0
2020-09-21 09:35:00,167.2,167.39,166.5,166.77,3836.0,160.602,160.7845,159.9296,160.189,3836.0
2020-09-21 09:40:00,166.84,166.84,166.3,166.37,2250.0,160.2562,160.2562,159.7375,159.8047,2250.0
2020-09-21 09:45:00,166.48,167.09,166.48,167.09,1332.0,159.9104,160.4963,159.9104,160.4963,1332.0
2020-09-21 09:50:00,167.12,167.4,166.9,167.17,2300.0,160.5252,160.7941,160.3138,160.5732,2300.0
2020-09-21 09:55:00,167.05,167.33,166.88,166.99,2767.0,160.4579,160.7269,160.2946,160.4003,2767.0
2020-09-21 10:00:00,167.47,167.51,166.32,166.32,1100.0,160.8613,160.8998,159.7567,159.7567,1100.0
2020-09-21 10:05:00,166.13,166.55,165.72,166.55,2368.0,159.5742,159.9776,159.1804,159.9776,2368.0
2020-09-21 10:10:00,166.35,166.35,166.03,166.14,1805.0,159.7855,159.7855,159.4782,159.5838,1805.0
2020-09-21 10:15:00,166.12,166.15,165.78,166.12,4110.0,159.5646,159.5934,159.238,159.5646,4110.0
2020-09-21 10:20:00,166.07,166.3,165.78,166.26,7014.0,159.5166,159.7375,159.238,159.6991,7014.0
2020-09-21 10:25:00,166.3,166.85,166.08,166.63,10091.0,159.7375,160.2658,159.5262,160.0545,10091.0
2020-09-21 10:30:00,166.6,167.12,166.6,167.06,3400.0,160.0257,160.5252,160.0257,160.4675,3400.0
2020-09-21 10:35:00,166.98,167.02,166.55,166.72,3581.0,160.3907,160.4291,159.9776,160.1409,3581.0
2020-09-21 10:40:00,166.75,167.09,166.75,166.94,1000.0,160.1698,160.4963,160.1698,160.3523,1000.0
2020-09-21 10:45:00,167.11,167.29,166.89,167.28,1600.0,160.5155,160.6884,160.3042,160.6788,1600.0
2020-09-21 10:50:00,167.16,167.49,167.1,167.38,1142.0,160.5636,160.8806,160.5059,160.7749,1142.0
2020-09-21 10:55:00,167.43,167.65,167.34,167.65,1700.0,160.8229,161.0342,160.7365,161.0342,1700.0
2020-09-21 11:00:00,167.54,168.01,167.54,167.9,2521.0,160.9286,161.38,160.9286,161.2744,2521.0
2020-09-21 11:05:00,167.79,168.32,167.79,168.32,1054.0,161.1687,161.6778,161.1687,161.6778,1054.0
2020-09-21 11:10:00,168.2,168.36,168.16,168.23,1200.0,161.5625,161.7162,161.5241,161.5914,1200.0
2020-09-21 11:15:00,168.19,168.19,167.74,167.91,2554.0,161.5529,161.5529,161.1207,161.284,2554.0
2020-09-21 11:20:00,168.03,168.13,167.97,168.08,1100.0,161.3992,161.4953,161.3416,161.4473,1100.0
2020-09-21 11:25:00,167.99,168.14,167.9,168.11,1648.0,161.3608,161.5049,161.2744,161.4761,1648.0
2020-09-21 11:30:00,168.18,168.3,168.06,168.08,1900.0,161.5433,161.6586,161.4281,161.4473,1900.0
2020-09-21 11:35:00,168.04,168.39,168.04,168.27,1424.0,161.4088,161.745,161.4088,161.6298,1424.0
2020-09-21 11:40:00,168.17,168.33,168.06,168.08,1800.0,161.5337,161.6874,161.4281,161.4473,1800.0
2020-09-21 11:45:00,168.2,168.45,168.2,168.29,1778.0,161.5625,161.8027,161.5625,161.649,1778.0
2020-09-21 11:50:00,168.31,168.5,168.25,168.49,2500.0,161.6682,161.8507,161.6106,161.8411,2500.0
2020-09-21 11:55:00,168.36,168.4,168.1,168.13,8530.0,161.7162,161.7546,161.4665,161.4953,8530.0
2020-09-21 12:00:00,168.18,168.47,168.14,168.31,9088.0,161.5433,161.8219,161.5049,161.6682,9088.0
2020-09-21 12:05:00,168.31,168.56,168.31,168.5,1100.0,161.6682,161.9083,161.6682,161.8507,1100.0
2020-09-21 12:10:00,168.45,168.45,167.94,167.94,2700.0,161.8027,161.8027,161.3128,161.3128,2700.0
2020-09-21 12:15:00,167.84,168.22,167.83,168.17,3070.0,161.2167,161.5817,161.2071,161.5337,3070.0
2020-09-21 12:20:00,168.23,168.29,167.98,168.19,1912.0,161.5914,161.649,161.3512,161.5529,1912.0
2020-09-21 12:25:00,168.16,168.53,168.16,168.35,1408.0,161.5241,161.8795,161.5241,161.7066,1408.0
2020-09-21 12:30:00,168.27,168.38,167.95,167.95,1628.0,161.6298,161.7354,161.3224,161.3224,1628.0
2020-09-21 12:35:00,167.85,168.02,167.73,167.83,500.0,161.2263,161.3896,161.1111,161.2071,500.0
2020-09-21 12:40:00,167.85,167.94,167.72,167.8,756.0,161.2263,161.3128,161.1015,161.1783,756.0
2020-09-21 12:45:00,167.84,167.92,167.42,167.45,931.0,161.2167,161.2936,160.8133,160.8421,931.0
2020-09-21 12:50:00,167.39,167.39,167.09,167.09,2059.0,160.7845,160.7845,160.4963,160.4963,2059.0
2020-09-21 12:55:00,167.34,167.44,167.15,167.15,700.0,160.7365,160.8325,160.554,160.554,700.0
2020-09-21 13:00:00,167.2,167.43,167.09,167.43,2586.0,160.602,160.8229,160.4963,160.8229,2586.0
2020-09-21 13:05:00,167.26,167.4,167.26,167.4,200.0,160.6596,160.7941,160.6596,160.7941,200.0
2020-09-21 13:10:00,167.42,167.6,167.25,167.53,959.0,160.8133,160.9862,160.65,160.919,959.0
2020-09-21 13:15:00,167.6,167.78,167.5,167.66,1600.0,160.9862,161.1591,160.8902,161.0438,1600.0
2020-09-21 13:20:00,167.67,168.06,167.67,168.03,1390.0,161.0534,161.4281,161.0534,161.3992,1390.0
2020-09-21 13:25:00,168.14,168.31,168.14,168.31,2001.0,161.5049,161.6682,161.5049,161.6682,2001.0
2020-09-21 13:30:00,168.39,168.5,168.25,168.29,1500.0,161.745,161.8507,161.6106,161.649,1500.0
2020-09-21 13:35:00,168.29,168.48,168.29,168.45,1100.0,161.649,161.8315,161.649,161.8027,1100.0
2020-09-21 13:40:00,168.35,168.41,168.18,168.2,2300.0,161.7066,161.7642,161.5433,161.5625,2300.0
2020-09-21 13:45:00,168.13,168.27,168.03,168.18,4267.0,161.4953,161.6298,161.3992,161.5433,4267.0
2020-09-21 13:50:00,168.19,168.29,168.09,168.21,9500.0,161.5529,161.649,161.4569,161.5721,9500.0
2020-09-21 13:55:00,168.06,168.35,168.04,168.35,7600.0,161.4281,161.7066,161.4088,161.7066,7600.0
2020-09-21 14:00:00,168.3,168.39,168.27,168.37,2700.0,161.6586,161.745,161.6298,161.7258,2700.0
2020-09-21 14:05:00,168.37,168.37,168.0,168.1,4341.0,161.7258,161.7258,161.3704,161.4665,4341.0
2020-09-21 14:10:00,168.16,168.16,167.88,167.99,1499.0,161.5241,161.5241,161.2552,161.3608,1499.0
2020-09-21 14:15:00,168.05,168.3,168.04,168.15,2289.0,161.4185,161.6586,161.4088,161.5145,2289.0
2020-09-21 14:20:00,168.18,168.43,168.18,168.39,1300.0,161.5433,161.7835,161.5433,161.745,1300.0
2020-09-21 14:25:00,168.39,168.5,168.28,168.32,2402.0,161.745,161.8507,161.6394,161.6778,2402.0
2020-09-21 14:30:00,168.21,168.36,168.15,168.36,4802.0,161.5721,161.7162,161.5145,161.7162,4802.0
2020-09-21 14:35:00,168.39,168.39,168.16,168.29,3200.0,161.745,161.745,161.5241,161.649,3200.0
2020-09-21 14:40:00,168.3,168.42,168.16,168.28,2700.0,161.6586,161.7739,161.5241,161.6394,2700.0
2020-09-21 14:45:00,168.22,168.36,168.11,168.21,2900.0,161.5817,161.7162,161.4761,161.5721,2900.0
2020-09-21 14:50:00,168.13,168.53,168.13,168.52,2116.0,161.4953,161.8795,161.4953,161.8699,2116.0
2020-09-21 14:55:00,168.63,169.4,168.63,169.4,4718.0,161.9756,162.7152,161.9756,162.7152,4718.0
2020-09-21 15:00:00,169.38,169.88,169.25,169.88,6049.0,162.696,163.1762,162.5711,163.1762,6049.0
2020-09-21 15:05:00,169.82,170.11,169.73,170.0,4150.0,163.1186,163.3972,163.0322,163.2915,4150.0
2020-09-21 15:10:00,170.03,170.07,169.89,169.98,4562.0,163.3203,163.3587,163.1858,163.2723,4562.0
2020-09-21 15:15:00,170.03,170.47,170.03,170.33,3800.0,163.3203,163.743,163.3203,163.6085,3800.0
2020-09-21 15:20:00,170.15,170.25,170.05,170.15,7200.0,163.4356,163.5316,163.3395,163.4356,7200.0
2020-09-21 15:25:00,170.15,170.39,170.09,170.16,15027.0,163.4356,163.6661,163.378,163.4452,15027.0
2020-09-21 15:30:00,170.14,170.5,170.12,170.41,9491.0,163.426,163.7718,163.4068,163.6853,9491.0
2020-09-21 15:35:00,170.44,170.94,170.44,170.88,14711.0,163.7141,164.1944,163.7141,164.1368,14711.0
2020-09-21 15:40:00,170.89,171.08,170.64,171.01,11683.0,164.1464,164.3289,163.9062,164.2616,11683.0
2020-09-21 15:45:00,171.06,171.06,170.8,170.92,18592.0,164.3097,164.3097,164.0599,164.1752,18592.0
2020-09-21 15:50:00,170.87,171.36,170.87,171.31,22951.0,164.1272,164.5978,164.1272,164.5498,22951.0
2020-09-21 15:55:00,171.22,171.59,171.18,171.54,87354.0,164.4634,164.8188,164.4249,164.7707,87354.0
2020-09-22 09:30:00,171.33,171.81,170.8,171.2,7978.0,164.569,165.0301,164.0599,164.4441,7978.0
2020-09-22 09:35:00,171.28,171.57,170.94,171.45,2992.0,164.521,164.7995,164.1944,164.6843,2992.0
2020-09-22 09:40:00,171.48,171.92,170.75,170.83,3705.0,164.7131,165.1357,164.0119,164.0887,3705.0
2020-09-22 09:45:00,170.84,171.42,170.84,171.18,3525.0,164.0984,164.6555,164.0984,164.4249,3525.0
2020-09-22 09:50:00,171.17,171.2,170.65,170.97,3780.0,164.4153,164.4441,163.9159,164.2232,3780.0
2020-09-22 09:55:00,171.0,171.33,170.99,171.33,2100.0,164.252,164.569,164.2424,164.569,2100.0
2020-09-22 10:00:00,171.34,171.66,171.24,171.27,3051.0,164.5786,164.886,164.4826,164.5114,3051.0
2020-09-22 10:05:00,171.19,171.37,170.72,170.94,2237.0,164.4345,164.6074,163.9831,164.1944,2237.0
2020-09-22 10:10:00,170.94,171.36,170.8,171.36,3898.0,164.1944,164.5978,164.0599,164.5978,3898.0
2020-09-22 10:15:00,171.23,171.66,171.07,171.66,2000.0,164.473,164.886,164.3193,164.886,2000.0
2020-09-22 10:20:00,171.66,171.7,171.41,171.6,3035.0,164.886,164.9244,164.6459,164.8284,3035.0
2020-09-22 10:25:00,171.46,171.84,171.43,171.84,2205.0,164.6939,165.0589,164.6651,165.0589,2205.0
2020-09-22 10:30:00,171.94,171.94,171.58,171.77,2400.0,165.1549,165.1549,164.8092,164.9917,2400.0
2020-09-22 10:35:00,171.73,172.02,171.73,171.77,1500.0,164.9532,165.2318,164.9532,164.9917,1500.0
2020-09-22 10:40:00,171.85,171.85,171.61,171.61,900.0,165.0685,165.0685,164.838,164.838,900.0
2020-09-22 10:45:00,171.61,171.61,171.31,171.31,1200.0,164.838,164.838,164.5498,164.5498,1200.0
2020-09-22 10:50:00,171.34,171.43,171.29,171.37,1900.0,164.5786,164.6651,164.5306,164.6074,1900.0
2020-09-22 10:55:00,171.37,171.49,170.68,170.68,2325.0,164.6074,164.7227,163.9447,163.9447,2325.0
2020-09-22 11:00:00,170.79,170.8,170.23,170.24,1500.0,164.0503,164.0599,163.5124,163.522,1500.0
2020-09-22 11:05:00,170.3,170.39,170.0,170.0,1901.0,163.5797,163.6661,163.2915,163.2915,1901.0
2020-09-22 11:10:00,170.13,170.26,169.98,170.22,1506.0,163.4164,163.5412,163.2723,163.5028,1506.0
2020-09-22 11:15:00,170.23,170.49,170.0,170.38,2102.0,163.5124,163.7622,163.2915,163.6565,2102.0
2020-09-22 11:20:00,170.42,170.42,169.88,169.91,10400.0,163.6949,163.6949,163.1762,163.2051,10400.0
2020-09-22 11:25:00,169.8,170.1,169.62,170.09,2560.0,163.0994,163.3876,162.9265,163.378,2560.0
2020-09-22 11:30:00,170.18,170.18,169.72,169.91,1750.0,163.4644,163.4644,163.0226,163.2051,1750.0
2020-09-22 11:35:00,169.98,170.17,169.98,170.12,500.0,163.2723,163.4548,163.2723,163.4068,500.0
2020-09-22 11:40:00,170.81,170.95,170.81,170.89,500.0,164.0695,164.204,164.0695,164.1464,500.0
2020-09-22 11:45:00,170.85,171.08,170.71,170.96,1915.0,164.108,164.3289,163.9735,164.2136,1915.0
2020-09-22 11:50:00,170.9,170.9,170.61,170.76,2510.0,164.156,164.156,163.8774,164.0215,2510.0
2020-09-22 11:55:00,170.86,171.19,170.86,171.19,600.0,164.1176,164.4345,164.1176,164.4345,600.0
2020-09-22 12:00:00,171.17,171.35,171.17,171.31,2310.0,164.4153,164.5882,164.4153,164.5498,2310.0
2020-09-22 12:05:00,171.23,171.23,170.96,171.07,1200.0,164.473,164.473,164.2136,164.3193,1200.0
2020-09-22 12:10:00,171.17,171.2,171.08,171.18,903.0,164.4153,164.4441,164.3289,164.4249,903.0
2020-09-22 12:15:00,171.16,171.18,171.02,171.02,1200.0,164.4057,164.4249,164.2713,164.2713,1200.0
2020-09-22 12:20:00,170.93,171.06,170.85,171.03,1270.0,164.1848,164.3097,164.108,164.2809,1270.0
2020-09-22 12:25:00,170.99,171.07,170.94,171.07,400.0,164.2424,164.3193,164.1944,164.3193,400.0
2020-09-22 12:30:00,171.18,171.29,171.18,171.29,703.0,164.4249,164.5306,164.4249,164.5306,703.0
2020-09-22 12:35:00,171.2,171.44,171.2,171.43,785.0,164.4441,164.6747,164.4441,164.6651,785.0
2020-09-22 12:40:00,171.22,171.38,171.22,171.38,1400.0,164.4634,164.617,164.4634,164.617,1400.0
2020-09-22 12:45:00,171.33,171.33,171.07,171.17,1100.0,164.569,164.569,164.3193,164.4153,1100.0
2020-09-22 12:50:00,171.08,171.11,170.74,170.74,917.0,164.3289,164.3577,164.0023,164.0023,917.0
2020-09-22 12:55:00,170.65,170.86,170.46,170.83,1020.0,163.9159,164.1176,163.7334,164.0887,1020.0
2020-09-22 13:00:00,170.68,170.83,170.68,170.69,900.0,163.9447,164.0887,163.9447,163.9543,900.0
2020-09-22 13:05:00,170.64,170.82,170.56,170.82,440.0,163.9062,164.0791,163.8294,164.0791,440.0
2020-09-22 13:10:00,170.89,171.12,170.89,171.02,1100.0,164.1464,164.3673,164.1464,164.2713,1100.0
2020-09-22 13:15:00,171.09,171.19,171.05,171.19,803.0,164.3385,164.4345,164.3001,164.4345,803.0
2020-09-22 13:20:00,171.14,171.32,171.14,171.32,1100.0,164.3865,164.5594,164.3865,164.5594,1100.0
2020-09-22 13:25:00,171.26,171.34,171.21,171.34,968.0,164.5018,164.5786,164.4538,164.5786,968.0
2020-09-22 13:30:00,171.24,171.28,171.24,171.28,292.0,164.4826,164.521,164.4826,164.521,292.0
2020-09-22 13:35:00,171.27,171.28,171.05,171.16,5450.0,164.5114,164.521,164.3001,164.4057,5450.0
2020-09-22 13:40:00,171.22,171.42,171.12,171.19,6211.0,164.4634,164.6555,164.3673,164.4345,6211.0
2020-09-22 13:45:00,171.18,171.41,171.18,171.41,2509.0,164.4249,164.6459,164.4249,164.6459,2509.0
2020-09-22 13:50:00,171.5,171.52,171.5,171.52,300.0,164.7323,164.7515,164.7323,164.7515,300.0
2020-09-22 13:55:00,171.54,171.59,171.43,171.59,4000.0,164.7707,164.8188,164.6651,164.8188,4000.0
2020-09-22 14:00:00,171.82,172.1,171.82,172.07,2902.0,165.0397,165.3086,165.0397,165.2798,2902.0
2020-09-22 14:05:00,172.18,172.31,172.0,172.0,3053.0,165.3855,165.5103,165.2126,165.2126,3053.0
2020-09-22 14:10:00,172.0,172.09,172.0,172.09,614.0,165.2126,165.299,165.2126,165.299,614.0
2020-09-22 14:15:00,172.11,172.22,172.09,172.22,2200.0,165.3182,165.4239,165.299,165.4239,2200.0
2020-09-22 14:20:00,172.12,172.13,171.9,171.9,1307.0,165.3278,165.3374,165.1165,165.1165,1307.0
2020-09-22 14:25:00,171.98,172.07,171.83,172.04,1846.0,165.1934,165.2798,165.0493,165.251,1846.0
2020-09-22 14:30:00,172.19,172.19,172.0,172.01,800.0,165.3951,165.3951,165.2126,165.2222,800.0
2020-09-22 14:35:00,171.97,172.15,171.97,172.15,1100.0,165.1838,165.3567,165.1838,165.3567,1100.0
2020-09-22 14:40:00,172.1,172.26,172.1,172.2,1658.0,165.3086,165.4623,165.3086,165.4047,1658.0
2020-09-22 14:45:00,172.12,172.17,172.12,172.13,974.0,165.3278,165.3759,165.3278,165.3374,974.0
2020-09-22 14:50:00,172.12,172.12,171.85,172.02,2090.0,165.3278,165.3278,165.0685,165.2318,2090.0
2020-09-22 14:55:00,172.01,172.12,172.01,172.04,600.0,165.2222,165.3278,165.2222,165.251,600.0
2020-09-22 15:00:00,171.97,172.09,171.84,171.84,1200.0,165.1838,165.299,165.0589,165.0589,1200.0
2020-09-22 15:05:00,172.03,172.11,171.99,172.09,800.0,165.2414,165.3182,165.203,165.299,800.0
2020-09-22 15:10:00,172.08,172.08,171.82,171.82,800.0,165.2894,165.2894,165.0397,165.0397,800.0
2020-09-22 15:15:00,171.77,172.02,171.76,171.81,2800.0,164.9917,165.2318,164.9821,165.0301,2800.0
2020-09-22 15:20:00,171.81,171.98,171.74,171.8,3156.0,165.0301,165.1934,164.9628,165.0205,3156.0
2020-09-22 15:25:00,171.9,172.1,171.9,171.99,2400.0,165.1165,165.3086,165.1165,165.203,2400.0
2020-09-22 15:30:00,172.0,172.1,171.82,172.01,3900.0,165.2126,165.3086,165.0397,165.2222,3900.0
2020-09-22 15:35:00,172.07,172.28,172.02,172.14,3855.0,165.2798,165.4815,165.2318,165.3471,3855.0
2020-09-22 15:40:00,172.14,172.41,172.14,172.26,4710.0,165.3471,165.6064,165.3471,165.4623,4710.0
2020-09-22 15:45:00,172.27,172.6,172.2,172.2,7677.0,165.4719,165.7889,165.4047,165.4047,7677.0
2020-09-22 15:50:00,172.2,172.2,171.92,172.1,12103.0,165.4047,165.4047,165.1357,165.3086,12103.0
2020-09-22 15:55:00,172.14,172.25,172.01,172.17,27724.0,165.3471,165.4527,165.2222,165.3759,27724.0
2020-09-23 09:30:00,172.01,172.1,170.42,170.5,9580.0,165.2222,165.3086,163.6949,163.7718,9580.0
2020-09-23 09:35:00,170.17,170.52,169.94,170.52,2000.0,163.4548,163.791,163.2339,163.791,2000.0
2020-09-23 09:40:00,170.87,171.02,170.68,170.69,1318.0,164.1272,164.2713,163.9447,163.9543,1318.0
2020-09-23 09:45:00,170.74,170.75,170.72,170.74,441.0,164.0023,164.0119,163.9831,164.0023,441.0
2020-09-23 09:50:00,170.78,170.78,170.36,170.36,1089.0,164.0407,164.0407,163.6373,163.6373,1089.0
2020-09-23 09:55:00,170.58,171.08,170.58,171.08,920.0,163.8486,164.3289,163.8486,164.3289,920.0
2020-09-23 10:00:00,171.03,171.41,171.03,171.31,1000.0,164.2809,164.6459,164.2809,164.5498,1000.0
2020-09-23 10:05:00,171.24,171.44,170.98,171.09,1653.0,164.4826,164.6747,164.2328,164.3385,1653.0
2020-09-23 10:10:00,171.09,171.38,171.01,171.38,1300.0,164.3385,164.617,164.2616,164.617,1300.0
2020-09-23 10:15:00,171.61,171.64,171.35,171.6,4101.0,164.838,164.8668,164.5882,164.8284,4101.0
2020-09-23 10:20:00,171.36,171.4,171.17,171.21,700.0,164.5978,164.6363,164.4153,164.4538,700.0
2020-09-23 10:25:00,171.23,171.49,171.19,171.46,800.0,164.473,164.7227,164.4345,164.6939,800.0
2020-09-23 10:30:00,171.69,171.95,171.66,171.76,2516.0,164.9148,165.1646,164.886,164.9821,2516.0
2020-09-23 10:35:00,171.68,171.68,171.15,171.2,1100.0,164.9052,164.9052,164.3961,164.4441,1100.0
2020-09-23 10:40:00,171.42,171.61,171.2,171.3,800.0,164.6555,164.838,164.4441,164.5402,800.0
2020-09-23 10:45:00,171.37,171.66,171.36,171.66,3032.0,164.6074,164.886,164.5978,164.886,3032.0
2020-09-23 10:50:00,171.74,171.74,171.56,171.73,2929.0,164.9628,164.9628,164.7899,164.9532,2929.0
2020-09-23 10:55:00,171.96,171.96,171.63,171.91,800.0,165.1742,165.1742,164.8572,165.1261,800.0
2020-09-23 11:00:00,172.11,172.22,171.87,172.03,1053.0,165.3182,165.4239,165.0877,165.2414,1053.0
2020-09-23 11:05:00,172.35,172.35,172.1,172.12,1357.0,165.5488,165.5488,165.3086,165.3278,1357.0
2020-09-23 11:10:00,172.19,172.32,171.52,171.87,14835.0,165.3951,165.52,164.7515,165.0877,14835.0
2020-09-23 11:15:00,171.95,172.05,171.6,171.65,4661.0,165.1646,165.2606,164.8284,164.8764,4661.0
2020-09-23 11:20:00,171.75,171.75,171.35,171.35,1147.0,164.9724,164.9724,164.5882,164.5882,1147.0
2020-09-23 11:25:00,171.27,171.47,171.17,171.38,1720.0,164.5114,164.7035,164.4153,164.617,1720.0
2020-09-23 11:30:00,171.24,171.24,170.94,170.95,670.0,164.4826,164.4826,164.1944,164.204,670.0
2020-09-23 11:35:00,170.79,170.94,170.78,170.93,1510.0,164.0503,164.1944,164.0407,164.1848,1510.0
2020-09-23 11:40:00,170.78,170.78,170.54,170.54,1400.0,164.0407,164.0407,163.8102,163.8102,1400.0
2020-09-23 11:45:00,170.59,170.6,170.39,170.46,610.0,163.8582,163.8678,163.6661,163.7334,610.0
2020-09-23 11:50:00,170.31,170.44,170.25,170.3,1205.0,163.5893,163.7141,163.5316,163.5797,1205.0
2020-09-23 11:55:00,170.3,170.56,170.29,170.56,900.0,163.5797,163.8294,163.5701,163.8294,900.0
2020-09-23 12:00:00,170.39,170.67,170.38,170.44,1905.0,163.6661,163.9351,163.6565,163.7141,1905.0
2020-09-23 12:05:00,170.45,170.57,170.44,170.56,705.0,163.7237,163.839,163.7141,163.8294,705.0
2020-09-23 12:10:00,170.56,170.56,170.33,170.36,1300.0,163.8294,163.8294,163.6085,163.6373,1300.0
2020-09-23 12:15:00,170.4,170.4,170.13,170.27,1770.0,163.6757,163.6757,163.4164,163.5508,1770.0
2020-09-23 12:20:00,170.15,170.3,170.1,170.22,653.0,163.4356,163.5797,163.3876,163.5028,653.0
2020-09-23 12:25:00,170.35,170.46,170.25,170.39,991.0,163.6277,163.7334,163.5316,163.6661,991.0
2020-09-23 12:30:00,170.47,170.48,170.34,170.46,900.0,163.743,163.7526,163.6181,163.7334,900.0
2020-09-23 12:35:00,170.6,170.72,170.59,170.72,820.0,163.8678,163.9831,163.8582,163.9831,820.0
2020-09-23 12:40:00,170.87,170.94,170.68,170.91,1965.0,164.1272,164.1944,163.9447,164.1656,1965.0
2020-09-23 12:45:00,170.9,171.09,170.9,170.98,1069.0,164.156,164.3385,164.156,164.2328,1069.0
2020-09-23 12:50:00,170.92,171.15,170.92,171.11,1233.0,164.1752,164.3961,164.1752,164.3577,1233.0
2020-09-23 12:55:00,171.23,171.25,171.13,171.16,1402.0,164.473,164.4922,164.3769,164.4057,1402.0
2020-09-23 13:00:00,171.15,171.16,171.01,171.05,1296.0,164.3961,164.4057,164.2616,164.3001,1296.0
2020-09-23 13:05:00,171.02,171.18,170.96,171.06,1824.0,164.2713,164.4249,164.2136,164.3097,1824.0
2020-09-23 13:10:00,171.08,171.34,171.01,171.33,1853.0,164.3289,164.5786,164.2616,164.569,1853.0
2020-09-23 13:15:00,171.33,171.37,171.21,171.25,2448.0,164.569,164.6074,164.4538,164.4922,2448.0
2020-09-23 13:20:00,171.35,171.35,171.27,171.33,746.0,164.5882,164.5882,164.5114,164.569,746.0
2020-09-23 13:25:00,171.26,171.27,170.96,171.1,2466.0,164.5018,164.5114,164.2136,164.3481,2466.0
2020-09-23 13:30:00,170.99,171.05,170.96,170.96,700.0,164.2424,164.3001,164.2136,164.2136,700.0
2020-09-23 13:35:00,170.91,170.93,170.86,170.86,400.0,164.1656,164.1848,164.1176,164.1176,400.0
2020-09-23 13:40:00,170.82,170.92,170.72,170.73,1261.0,164.0791,164.1752,163.9831,163.9927,1261.0
2020-09-23 13:45:00,170.65,170.86,170.59,170.86,400.0,163.9159,164.1176,163.8582,164.1176,400.0
2020-09-23 13:50:00,170.88,170.92,170.66,170.75,1166.0,164.1368,164.1752,163.9255,164.0119,1166.0
2020-09-23 13:55:00,170.73,170.84,170.61,170.7,900.0,163.9927,164.0984,163.8774,163.9639,900.0
2020-09-23 14:00:00,170.63,170.7,170.53,170.62,1600.0,163.8966,163.9639,163.8006,163.887,1600.0
2020-09-23 14:05:00,170.76,170.84,170.61,170.7,2104.0,164.0215,164.0984,163.8774,163.9639,2104.0
2020-09-23 14:10:00,170.6,170.65,170.53,170.65,806.0,163.8678,163.9159,163.8006,163.9159,806.0
2020-09-23 14:15:00,170.59,170.59,169.7,169.7,4653.0,163.8582,163.8582,163.0033,163.0033,4653.0
2020-09-23 14:20:00,169.71,169.77,169.59,169.62,1319.0,163.0129,163.0706,162.8977,162.9265,1319.0
2020-09-23 14:25:00,169.59,169.6,169.25,169.38,4176.0,162.8977,162.9073,162.5711,162.696,4176.0
2020-09-23 14:30:00,169.27,169.46,169.19,169.39,1000.0,162.5903,162.7728,162.5135,162.7056,1000.0
2020-09-23 14:35:00,169.42,169.45,169.34,169.42,1100.0,162.7344,162.7632,162.6575,162.7344,1100.0
2020-09-23 14:40:00,169.4,169.4,169.18,169.18,800.0,162.7152,162.7152,162.5039,162.5039,800.0
2020-09-23 14:45:00,169.15,169.18,169.1,169.15,1100.0,162.475,162.5039,162.427,162.475,1100.0
2020-09-23 14:50:00,169.26,169.48,169.18,169.18,1300.0,162.5807,162.792,162.5039,162.5039,1300.0
2020-09-23 14:55:00,169.09,169.23,168.62,168.62,3011.0,162.4174,162.5519,161.966,161.966,3011.0
2020-09-23 15:00:00,168.69,168.9,168.59,168.59,800.0,162.0332,162.2349,161.9371,161.9371,800.0
2020-09-23 15:05:00,168.54,168.61,168.24,168.48,1100.0,161.8891,161.9564,161.601,161.8315,1100.0
2020-09-23 15:10:00,168.63,169.02,168.63,169.01,1870.0,161.9756,162.3502,161.9756,162.3406,1870.0
2020-09-23 15:15:00,168.86,168.86,168.42,168.83,2833.0,162.1965,162.1965,161.7739,162.1677,2833.0
2020-09-23 15:20:00,168.69,168.9,168.67,168.75,2447.0,162.0332,162.2349,162.014,162.0908,2447.0
2020-09-23 15:25:00,168.57,168.8,168.4,168.69,6837.0,161.9179,162.1389,161.7546,162.0332,6837.0
2020-09-23 15:30:00,168.67,168.87,168.63,168.75,3470.0,162.014,162.2061,161.9756,162.0908,3470.0
2020-09-23 15:35:00,168.74,168.95,168.66,168.83,3423.0,162.0812,162.2829,162.0044,162.1677,3423.0
2020-09-23 15:40:00,169.0,169.41,168.86,169.41,9146.0,162.331,162.7248,162.1965,162.7248,9146.0
2020-09-23 15:45:00,169.29,169.29,168.58,168.96,12916.0,162.6095,162.6095,161.9275,162.2925,12916.0
2020-09-23 15:50:00,168.81,168.92,168.52,168.67,14756.0,162.1485,162.2541,161.8699,162.014,14756.0
2020-09-23 15:55:00,168.7,168.86,168.5,168.69,47829.0,162.0428,162.1965,161.8507,162.0332,47829.0
2020-09-24 09:30:00,167.8,167.8,167.02,167.12,4840.0,161.1783,161.1783,160.4291,160.5252,4840.0
2020-09-24 09:35:00,166.75,167.1,166.49,167.1,765.0,160.1698,160.5059,159.92,160.5059,765.0
2020-09-24 09:40:00,167.21,167.37,167.21,167.37,500.0,160.6116,160.7653,160.6116,160.7653,500.0
2020-09-24 09:45:00,167.5,167.5,167.5,167.5,100.0,160.8902,160.8902,160.8902,160.8902,100.0
2020-09-24 09:50:00,167.66,167.83,167.57,167.83,1300.0,161.0438,161.2071,160.9574,161.2071,1300.0
2020-09-24 09:55:00,167.79,168.13,167.79,167.84,500.0,161.1687,161.4953,161.1687,161.2167,500.0
2020-09-24 10:00:00,168.27,169.16,168.27,169.09,6208.0,161.6298,162.4847,161.6298,162.4174,6208.0
2020-09-24 10:05:00,169.29,169.9,169.29,169.9,1626.0,162.6095,163.1954,162.6095,163.1954,1626.0
2020-09-24 10:10:00,169.45,169.87,169.33,169.44,700.0,162.7632,163.1666,162.6479,162.7536,700.0
2020-09-24 10:15:00,169.34,169.64,169.31,169.32,1500.0,162.6575,162.9457,162.6287,162.6383,1500.0
2020-09-24 10:20:00,169.23,169.23,168.7,168.7,1437.0,162.5519,162.5519,162.0428,162.0428,1437.0
2020-09-24 10:25:00,168.59,168.66,168.46,168.54,900.0,161.9371,162.0044,161.8123,161.8891,900.0
2020-09-24 10:30:00,168.44,168.47,167.53,167.53,7023.0,161.7931,161.8219,160.919,160.919,7023.0
2020-09-24 10:35:00,167.81,167.97,167.47,167.47,600.0,161.1879,161.3416,160.8613,160.8613,600.0
2020-09-24 10:40:00,167.91,167.91,167.72,167.72,200.0,161.284,161.284,161.1015,161.1015,200.0
2020-09-24 10:45:00,167.89,168.42,167.78,168.4,1220.0,161.2648,161.7739,161.1591,161.7546,1220.0
2020-09-24 10:50:00,168.52,168.78,168.2,168.78,2214.0,161.8699,162.1196,161.5625,162.1196,2214.0
2020-09-24 10:55:00,168.82,168.82,168.56,168.8,1300.0,162.1581,162.1581,161.9083,162.1389,1300.0
2020-09-24 11:00:00,168.94,168.94,168.43,168.62,1655.0,162.2733,162.2733,161.7835,161.966,1655.0
2020-09-24 11:05:00,168.41,168.43,168.13,168.13,2062.0,161.7642,161.7835,161.4953,161.4953,2062.0
2020-09-24 11:10:00,168.36,168.6,168.34,168.6,500.0,161.7162,161.9467,161.697,161.9467,500.0
2020-09-24 11:15:00,168.62,168.62,168.25,168.34,1900.0,161.966,161.966,161.6106,161.697,1900.0
2020-09-24 11:20:00,168.38,168.99,168.38,168.98,1900.0,161.7354,162.3214,161.7354,162.3118,1900.0
2020-09-24 11:25:00,169.0,169.01,168.39,168.4,3780.0,162.331,162.3406,161.745,161.7546,3780.0
2020-09-24 11:30:00,168.55,168.55,168.55,168.55,100.0,161.8987,161.8987,161.8987,161.8987,100.0
2020-09-24 11:35:00,168.85,168.92,168.75,168.75,1006.0,162.1869,162.2541,162.0908,162.0908,1006.0
2020-09-24 11:40:00,168.95,168.95,168.95,168.95,102.0,162.2829,162.2829,162.2829,162.2829,102.0
2020-09-24 11:45:00,168.8,168.92,168.6,168.6,433.0,162.1389,162.2541,161.9467,161.9467,433.0
2020-09-24 11:50:00,168.84,168.84,168.67,168.67,1485.0,162.1773,162.1773,162.014,162.014,1485.0
2020-09-24 11:55:00,168.77,169.19,168.76,169.11,700.0,162.11,162.5135,162.1004,162.4366,700.0
2020-09-24 12:00:00,169.07,169.27,169.05,169.24,1213.0,162.3982,162.5903,162.379,162.5615,1213.0
2020-09-24 12:05:00,169.31,169.38,169.28,169.38,601.0,162.6287,162.696,162.5999,162.696,601.0
2020-09-24 12:10:00,169.39,169.39,169.27,169.27,1077.0,162.7056,162.7056,162.5903,162.5903,1077.0
2020-09-24 12:15:00,169.31,169.31,169.13,169.14,400.0,162.6287,162.6287,162.4558,162.4654,400.0
2020-09-24 12:20:00,169.12,169.12,169.11,169.12,100.0,162.4462,162.4462,162.4366,162.4462,100.0
2020-09-24 12:25:00,169.17,169.44,169.0,169.11,4006.0,162.4943,162.7536,162.331,162.4366,4006.0
2020-09-24 12:30:00,169.03,169.06,168.89,169.06,2856.0,162.3598,162.3886,162.2253,162.3886,2856.0
2020-09-24 12:35:00,169.14,169.27,169.0,169.0,1700.0,162.4654,162.5903,162.331,162.331,1700.0
2020-09-24 12:40:00,169.09,169.15,169.09,169.15,200.0,162.4174,162.475,162.4174,162.475,200.0
2020-09-24 12:45:00,169.35,169.35,169.09,169.11,1200.0,162.6672,162.6672,162.4174,162.4366,1200.0
2020-09-24 12:50:00,169.09,169.13,168.76,168.76,2100.0,162.4174,162.4558,162.1004,162.1004,2100.0
2020-09-24 12:55:00,168.9,169.0,168.83,169.0,326.0,162.2349,162.331,162.1677,162.331,326.0
2020-09-24 13:00:00,169.13,169.42,169.13,169.41,600.0,162.4558,162.7344,162.4558,162.7248,600.0
2020-09-24 13:05:00,169.41,169.45,169.18,169.18,700.0,162.7248,162.7632,162.5039,162.5039,700.0
2020-09-24 13:10:00,169.06,169.38,169.06,169.27,700.0,162.3886,162.696,162.3886,162.5903,700.0
2020-09-24 13:15:00,169.47,169.49,169.31,169.31,700.0,162.7824,162.8016,162.6287,162.6287,700.0
2020-09-24 13:20:00,169.31,169.33,169.19,169.19,1100.0,162.6287,162.6479,162.5135,162.5135,1100.0
2020-09-24 13:25:00,169.22,169.36,169.22,169.36,1365.0,162.5423,162.6768,162.5423,162.6768,1365.0
2020-09-24 13:30:00,169.38,169.62,169.36,169.55,1200.0,162.696,162.9265,162.6768,162.8593,1200.0
2020-09-24 13:35:00,169.48,169.5,169.21,169.5,1653.0,162.792,162.8112,162.5327,162.8112,1653.0
2020-09-24 13:40:00,169.5,169.5,169.36,169.36,400.0,162.8112,162.8112,162.6768,162.6768,400.0
2020-09-24 13:45:00,169.57,169.61,169.44,169.44,500.0,162.8785,162.9169,162.7536,162.7536,500.0
2020-09-24 13:50:00,169.39,169.47,169.24,169.24,1403.0,162.7056,162.7824,162.5615,162.5615,1403.0
2020-09-24 13:55:00,169.11,169.12,169.07,169.07,300.0,162.4366,162.4462,162.3982,162.3982,300.0
2020-09-24 14:00:00,168.98,168.98,168.76,168.76,945.0,162.3118,162.3118,162.1004,162.1004,945.0
2020-09-24 14:05:00,168.78,168.97,168.77,168.96,1200.0,162.1196,162.3021,162.11,162.2925,1200.0
2020-09-24 14:10:00,168.86,168.97,168.75,168.97,600.0,162.1965,162.3021,162.0908,162.3021,600.0
2020-09-24 14:15:00,169.06,169.12,168.51,168.51,1728.0,162.3886,162.4462,161.8603,161.8603,1728.0
2020-09-24 14:20:00,168.43,168.56,168.34,168.56,1000.0,161.7835,161.9083,161.697,161.9083,1000.0
2020-09-24 14:25:00,168.45,168.5,168.31,168.49,1200.0,161.8027,161.8507,161.6682,161.8411,1200.0
2020-09-24 14:30:00,168.47,168.61,168.36,168.48,900.0,161.8219,161.9564,161.7162,161.8315,900.0
2020-09-24 14:35:00,168.53,168.55,168.53,168.55,200.0,161.8795,161.8987,161.8795,161.8987,200.0
2020-09-24 14:40:00,168.57,168.68,168.54,168.62,900.0,161.9179,162.0236,161.8891,161.966,900.0
2020-09-24 14:45:00,168.6,168.6,168.16,168.25,2107.0,161.9467,161.9467,161.5241,161.6106,2107.0
2020-09-24 14:50:00,168.21,168.3,168.1,168.1,500.0,161.5721,161.6586,161.4665,161.4665,500.0
2020-09-24 14:55:00,168.07,168.07,167.85,167.86,1200.0,161.4377,161.4377,161.2263,161.236,1200.0
2020-09-24 15:00:00,167.63,167.85,167.37,167.37,2400.0,161.015,161.2263,160.7653,160.7653,2400.0
2020-09-24 15:05:00,167.39,167.6,167.2,167.36,2100.0,160.7845,160.9862,160.602,160.7557,2100.0
2020-09-24 15:10:00,167.31,167.59,167.3,167.59,806.0,160.7077,160.9766,160.698,160.9766,806.0
2020-09-24 15:15:00,167.49,167.7,167.45,167.45,1300.0,160.8806,161.0823,160.8421,160.8421,1300.0
2020-09-24 15:20:00,167.41,167.41,167.06,167.18,2438.0,160.8037,160.8037,160.4675,160.5828,2438.0
2020-09-24 15:25:00,167.25,167.4,167.05,167.28,1048.0,160.65,160.7941,160.4579,160.6788,1048.0
2020-09-24 15:30:00,167.27,167.63,167.17,167.45,1400.0,160.6692,161.015,160.5732,160.8421,1400.0
2020-09-24 15:35:00,167.36,167.78,167.28,167.73,3071.0,160.7557,161.1591,160.6788,161.1111,3071.0
2020-09-24 15:40:00,167.81,167.99,167.79,167.84,3054.0,161.1879,161.3608,161.1687,161.2167,3054.0
2020-09-24 15:45:00,167.77,168.19,167.55,167.55,4188.0,161.1495,161.5529,160.9382,160.9382,4188.0
2020-09-24 15:50:00,167.65,168.19,167.65,168.19,4406.0,161.0342,161.5529,161.0342,161.5529,4406.0
2020-09-24 15:55:00,168.24,168.36,167.93,168.06,16702.0,161.601,161.7162,161.3032,161.4281,16702.0
2020-09-25 09:30:00,166.95,167.44,166.53,167.22,7617.0,160.3619,160.8325,159.9584,160.6212,7617.0
2020-09-25 09:35:00,166.9,167.29,166.9,167.13,806.0,160.3138,160.6884,160.3138,160.5348,806.0
2020-09-25 09:40:00,167.15,167.9,167.14,167.9,1800.0,160.554,161.2744,160.5444,161.2744,1800.0
2020-09-25 09:45:00,167.61,167.71,167.46,167.63,1400.0,160.9958,161.0919,160.8517,161.015,1400.0
2020-09-25 09:50:00,167.43,167.43,166.7,167.07,2100.0,160.8229,160.8229,160.1217,160.4771,2100.0
2020-09-25 09:55:00,166.83,167.07,166.55,166.89,1700.0,160.2466,160.4771,159.9776,160.3042,1700.0
2020-09-25 10:00:00,166.89,166.89,166.48,166.58,3097.0,160.3042,160.3042,159.9104,160.0065,3097.0
2020-09-25 10:05:00,166.58,166.58,166.35,166.37,2616.0,160.0065,160.0065,159.7855,159.8047,2616.0
2020-09-25 10:10:00,166.5,166.53,166.01,166.04,2713.0,159.9296,159.9584,159.459,159.4878,2713.0
2020-09-25 10:15:00,166.04,166.56,166.04,166.56,2938.0,159.4878,159.9873,159.4878,159.9873,2938.0
2020-09-25 10:20:00,166.77,167.05,166.65,167.05,900.0,160.189,160.4579,160.0737,160.4579,900.0
2020-09-25 10:25:00,167.06,167.35,166.95,167.23,1900.0,160.4675,160.7461,160.3619,160.6308,1900.0
2020-09-25 10:30:00,166.96,167.29,166.92,167.25,1905.0,160.3715,160.6884,160.333,160.65,1905.0
2020-09-25 10:35:00,167.09,167.24,167.04,167.17,2626.0,160.4963,160.6404,160.4483,160.5732,2626.0
2020-09-25 10:40:00,167.39,167.4,167.17,167.31,1131.0,160.7845,160.7941,160.5732,160.7077,1131.0
2020-09-25 10:45:00,167.31,167.46,167.05,167.07,3100.0,160.7077,160.8517,160.4579,160.4771,3100.0
2020-09-25 10:50:00,167.23,167.5,167.23,167.5,3002.0,160.6308,160.8902,160.6308,160.8902,3002.0
2020-09-25 10:55:00,167.39,167.55,167.0,167.1,133576.0,160.7845,160.9382,160.4099,160.5059,133576.0
2020-09-25 11:00:00,167.1,167.42,166.78,167.17,47028.0,160.5059,160.8133,160.1986,160.5732,47028.0
2020-09-25 11:05:00,167.26,167.47,166.84,167.25,41944.0,160.6596,160.8613,160.2562,160.65,41944.0
2020-09-25 11:10:00,167.0,167.39,167.0,167.17,2800.0,160.4099,160.7845,160.4099,160.5732,2800.0
2020-09-25 11:15:00,167.19,167.5,167.17,167.29,16719.0,160.5924,160.8902,160.5732,160.6884,16719.0
2020-09-25 11:20:00,167.26,167.54,167.1,167.52,11339.0,160.6596,160.9286,160.5059,160.9094,11339.0
2020-09-25 11:25:00,167.29,167.88,167.07,167.18,33782.0,160.6884,161.2552,160.4771,160.5828,33782.0
2020-09-25 11:30:00,167.1,167.4,166.96,167.19,40082.0,160.5059,160.7941,160.3715,160.5924,40082.0
2020-09-25 11:35:00,167.18,167.87,167.09,167.75,53249.0,160.5828,161.2456,160.4963,161.1303,53249.0
2020-09-25 11:40:00,168.18,168.26,167.72,167.72,1697.0,161.5433,161.6202,161.1015,161.1015,1697.0
2020-09-25 11:45:00,167.75,167.76,167.66,167.67,735.0,161.1303,161.1399,161.0438,161.0534,735.0
2020-09-25 11:50:00,167.77,167.96,167.75,167.92,2036.0,161.1495,161.332,161.1303,161.2936,2036.0
2020-09-25 11:55:00,167.84,167.98,167.78,167.78,1667.0,161.2167,161.3512,161.1591,161.1591,1667.0
2020-09-25 12:00:00,167.79,167.91,167.66,167.91,2008.0,161.1687,161.284,161.0438,161.284,2008.0
2020-09-25 12:05:00,168.0,168.16,168.0,168.12,1001.0,161.3704,161.5241,161.3704,161.4857,1001.0
2020-09-25 12:10:00,168.13,168.24,168.12,168.14,1100.0,161.4953,161.601,161.4857,161.5049,1100.0
2020-09-25 12:15:00,168.0,168.06,167.72,167.76,1895.0,161.3704,161.4281,161.1015,161.1399,1895.0
2020-09-25 12:20:00,167.81,167.81,167.64,167.75,1542.0,161.1879,161.1879,161.0246,161.1303,1542.0
2020-09-25 12:25:00,167.5,167.5,167.38,167.39,300.0,160.8902,160.8902,160.7749,160.7845,300.0
2020-09-25 12:30:00,167.31,167.31,167.16,167.16,1300.0,160.7077,160.7077,160.5636,160.5636,1300.0
2020-09-25 12:35:00,167.16,167.22,166.88,166.88,700.0,160.5636,160.6212,160.2946,160.2946,700.0
2020-09-25 12:40:00,167.02,167.29,167.01,167.29,1100.0,160.4291,160.6884,160.4195,160.6884,1100.0
2020-09-25 12:45:00,167.35,167.63,167.35,167.44,1902.0,160.7461,161.015,160.7461,160.8325,1902.0
2020-09-25 12:50:00,167.37,167.72,167.37,167.72,1000.0,160.7653,161.1015,160.7653,161.1015,1000.0
2020-09-25 12:55:00,167.73,167.75,167.47,167.47,1699.0,161.1111,161.1303,160.8613,160.8613,1699.0
2020-09-25 13:00:00,167.53,167.67,167.41,167.59,2790.0,160.919,161.0534,160.8037,160.9766,2790.0
2020-09-25 13:05:00,167.66,167.74,167.64,167.66,1700.0,161.0438,161.1207,161.0246,161.0438,1700.0
2020-09-25 13:10:00,167.59,167.81,167.59,167.81,1700.0,160.9766,161.1879,160.9766,161.1879,1700.0
2020-09-25 13:15:00,167.93,167.94,167.75,167.8,2813.0,161.3032,161.3128,161.1303,161.1783,2813.0
2020-09-25 13:20:00,167.91,168.11,167.91,168.08,1801.0,161.284,161.4761,161.284,161.4473,1801.0
2020-09-25 13:25:00,168.13,168.13,167.88,167.97,1200.0,161.4953,161.4953,161.2552,161.3416,1200.0
2020-09-25 13:30:00,167.96,168.06,167.94,168.0,1000.0,161.332,161.4281,161.3128,161.3704,1000.0
2020-09-25 13:35:00,168.22,168.36,168.22,168.3,1605.0,161.5817,161.7162,161.5817,161.6586,1605.0
2020-09-25 13:40:00,168.39,168.66,168.37,168.66,2501.0,161.745,162.0044,161.7258,162.0044,2501.0
2020-09-25 13:45:00,168.65,168.69,168.48,168.49,16075.0,161.9948,162.0332,161.8315,161.8411,16075.0
2020-09-25 13:50:00,168.61,168.68,168.57,168.58,1970.0,161.9564,162.0236,161.9179,161.9275,1970.0
2020-09-25 13:55:00,168.55,168.62,168.4,168.41,1700.0,161.8987,161.966,161.7546,161.7642,1700.0
2020-09-25 14:00:00,168.43,168.49,168.29,168.32,2119.0,161.7835,161.8411,161.649,161.6778,2119.0
2020-09-25 14:05:00,168.33,168.54,168.24,168.43,2500.0,161.6874,161.8891,161.601,161.7835,2500.0
2020-09-25 14:10:00,168.44,168.47,168.16,168.25,2123.0,161.7931,161.8219,161.5241,161.6106,2123.0
2020-09-25 14:15:00,168.36,168.63,168.36,168.63,2300.0,161.7162,161.9756,161.7162,161.9756,2300.0
2020-09-25 14:20:00,168.61,168.68,168.46,168.67,3129.0,161.9564,162.0236,161.8123,162.014,3129.0
2020-09-25 14:25:00,168.66,168.8,168.59,168.59,3048.0,162.0044,162.1389,161.9371,161.9371,3048.0
2020-09-25 14:30:00,168.49,168.54,168.33,168.43,1603.0,161.8411,161.8891,161.6874,161.7835,1603.0
2020-09-25 14:35:00,168.25,168.47,168.25,168.31,2202.0,161.6106,161.8219,161.6106,161.6682,2202.0
2020-09-25 14:40:00,168.37,168.53,168.21,168.21,1713.0,161.7258,161.8795,161.5721,161.5721,1713.0
2020-09-25 14:45:00,168.26,168.44,168.24,168.43,1708.0,161.6202,161.7931,161.601,161.7835,1708.0
2020-09-25 14:50:00,168.52,168.56,168.37,168.56,3273.0,161.8699,161.9083,161.7258,161.9083,3273.0
2020-09-25 14:55:00,168.61,168.7,168.46,168.58,2900.0,161.9564,162.0428,161.8123,161.9275,2900.0
2020-09-25 15:00:00,168.6,168.87,168.6,168.81,1844.0,161.9467,162.2061,161.9467,162.1485,1844.0
2020-09-25 15:05:00,168.74,169.15,168.71,169.14,1800.0,162.0812,162.475,162.0524,162.4654,1800.0
2020-09-25 15:10:00,169.1,169.31,168.84,168.9,3200.0,162.427,162.6287,162.1773,162.2349,3200.0
2020-09-25 15:15:00,168.83,169.15,168.83,169.14,3814.0,162.1677,162.475,162.1677,162.4654,3814.0
2020-09-25 15:20:00,169.06,169.27,169.06,169.23,2903.0,162.3886,162.5903,162.3886,162.5519,2903.0
2020-09-25 15:25:00,169.19,169.29,169.17,169.19,1789.0,162.5135,162.6095,162.4943,162.5135,1789.0
2020-09-25 15:30:00,169.12,169.12,168.7,168.86,4783.0,162.4462,162.4462,162.0428,162.1965,4783.0
2020-09-25 15:35:00,168.81,169.04,168.62,168.63,6224.0,162.1485,162.3694,161.966,161.9756,6224.0
2020-09-25 15:40:00,168.59,168.77,168.47,168.72,7087.0,161.9371,162.11,161.8219,162.062,7087.0
2020-09-25 15:45:00,168.69,169.12,168.59,169.03,9232.0,162.0332,162.4462,161.9371,162.3598,9232.0
2020-09-25 15:50:00,169.08,169.22,168.62,169.18,15509.0,162.4078,162.5423,161.966,162.5039,15509.0
2020-09-25 15:55:00,169.11,169.27,168.89,169.04,49437.0,162.4366,162.5903,162.2253,162.3694,49437.0
2020-09-28 09:30:00,171.0,171.44,169.85,171.44,11081.0,164.252,164.6747,163.1474,164.6747,11081.0
2020-09-28 09:35:00,170.49,172.17,170.49,171.76,6374.0,163.7622,165.3759,163.7622,164.9821,6374.0
2020-09-28 09:40:00,172.2,172.73,171.71,171.91,6133.0,165.4047,165.9138,164.934,165.1261,6133.0
2020-09-28 09:45:00,172.26,172.64,171.9,172.21,1420.0,165.4623,165.8273,165.1165,165.4143,1420.0
2020-09-28 09:50:00,172.22,172.3,171.63,171.84,4314.0,165.4239,165.5007,164.8572,165.0589,4314.0
2020-09-28 09:55:00,171.83,172.19,171.53,171.9,4510.0,165.0493,165.3951,164.7611,165.1165,4510.0
2020-09-28 10:00:00,172.05,172.08,171.73,172.08,3450.0,165.2606,165.2894,164.9532,165.2894,3450.0
2020-09-28 10:05:00,172.22,172.83,172.15,172.59,1743.0,165.4239,166.0098,165.3567,165.7793,1743.0
2020-09-28 10:10:00,172.54,173.0,172.19,172.84,5482.0,165.7313,166.1731,165.3951,166.0194,5482.0
2020-09-28 10:15:00,172.96,173.41,172.96,173.4,995.0,166.1347,166.5669,166.1347,166.5573,995.0
2020-09-28 10:20:00,173.28,173.71,173.28,173.71,1236.0,166.4421,166.8551,166.4421,166.8551,1236.0
2020-09-28 10:25:00,173.73,174.13,173.73,173.85,3302.0,166.8743,167.2585,166.8743,166.9896,3302.0
2020-09-28 10:30:00,173.87,174.2,173.49,173.5,3324.0,167.0088,167.3258,166.6438,166.6534,3324.0
2020-09-28 10:35:00,173.13,173.17,173.1,173.1,400.0,166.298,166.3364,166.2692,166.2692,400.0
2020-09-28 10:40:00,173.23,173.42,173.04,173.17,3905.0,166.394,166.5765,166.2115,166.3364,3905.0
2020-09-28 10:45:00,172.65,172.87,172.61,172.66,1344.0,165.8369,166.0482,165.7985,165.8465,1344.0
2020-09-28 10:50:00,172.42,172.69,172.4,172.55,1425.0,165.616,165.8754,165.5968,165.7409,1425.0
2020-09-28 10:55:00,172.65,172.71,172.14,172.15,3426.0,165.8369,165.8946,165.3471,165.3567,3426.0
2020-09-28 11:00:00,172.22,172.47,172.17,172.45,1120.0,165.4239,165.664,165.3759,165.6448,1120.0
2020-09-28 11:05:00,172.25,172.65,172.25,172.65,2457.0,165.4527,165.8369,165.4527,165.8369,2457.0
2020-09-28 11:10:00,172.58,172.58,172.45,172.45,300.0,165.7697,165.7697,165.6448,165.6448,300.0
2020-09-28 11:15:00,172.45,172.45,172.25,172.42,1800.0,165.6448,165.6448,165.4527,165.616,1800.0
2020-09-28 11:20:00,172.51,172.54,172.44,172.46,1623.0,165.7025,165.7313,165.6352,165.6544,1623.0
2020-09-28 11:25:00,172.58,172.6,172.49,172.5,600.0,165.7697,165.7889,165.6832,165.6928,600.0
2020-09-28 11:30:00,172.58,172.82,172.44,172.63,1500.0,165.7697,166.0002,165.6352,165.8177,1500.0
2020-09-28 11:35:00,172.64,172.75,172.55,172.75,1100.0,165.8273,165.933,165.7409,165.933,1100.0
2020-09-28 11:40:00,172.74,172.8,172.55,172.67,1726.0,165.9234,165.981,165.7409,165.8561,1726.0
2020-09-28 11:45:00,172.71,172.91,172.71,172.91,1100.0,165.8946,166.0867,165.8946,166.0867,1100.0
2020-09-28 11:50:00,172.96,173.04,172.92,172.92,901.0,166.1347,166.2115,166.0963,166.0963,901.0
2020-09-28 11:55:00,172.89,172.89,172.43,172.43,1000.0,166.0675,166.0675,165.6256,165.6256,1000.0
2020-09-28 12:00:00,172.46,172.5,172.11,172.16,1301.0,165.6544,165.6928,165.3182,165.3663,1301.0
2020-09-28 12:05:00,172.25,172.41,172.25,172.41,500.0,165.4527,165.6064,165.4527,165.6064,500.0
2020-09-28 12:10:00,172.34,172.57,172.29,172.57,1400.0,165.5392,165.7601,165.4911,165.7601,1400.0
2020-09-28 12:15:00,172.46,172.48,172.25,172.3,1800.0,165.6544,165.6736,165.4527,165.5007,1800.0
2020-09-28 12:20:00,172.31,172.33,172.14,172.27,1200.0,165.5103,165.5296,165.3471,165.4719,1200.0
2020-09-28 12:25:00,172.18,172.18,172.06,172.06,300.0,165.3855,165.3855,165.2702,165.2702,300.0
2020-09-28 12:30:00,172.07,172.07,171.93,171.94,1085.0,165.2798,165.2798,165.1453,165.1549,1085.0
2020-09-28 12:35:00,172.07,172.3,172.07,172.14,902.0,165.2798,165.5007,165.2798,165.3471,902.0
2020-09-28 12:40:00,172.29,172.29,172.29,172.29,100.0,165.4911,165.4911,165.4911,165.4911,100.0
2020-09-28 12:45:00,172.32,172.38,172.23,172.33,1520.0,165.52,165.5776,165.4335,165.5296,1520.0
2020-09-28 12:50:00,172.32,172.32,172.32,172.32,100.0,165.52,165.52,165.52,165.52,100.0
2020-09-28 12:55:00,172.38,172.7,172.3,172.7,900.0,165.5776,165.885,165.5007,165.885,900.0
2020-09-28 13:00:00,172.65,172.7,172.46,172.49,1500.0,165.8369,165.885,165.6544,165.6832,1500.0
2020-09-28 13:05:00,172.59,172.59,172.31,172.31,1002.0,165.7793,165.7793,165.5103,165.5103,1002.0
2020-09-28 13:10:00,172.33,172.38,172.31,172.31,658.0,165.5296,165.5776,165.5103,165.5103,658.0
2020-09-28 13:15:00,172.42,172.43,172.35,172.43,800.0,165.616,165.6256,165.5488,165.6256,800.0
2020-09-28 13:20:00,172.66,172.99,172.64,172.99,300.0,165.8465,166.1635,165.8273,166.1635,300.0
2020-09-28 13:25:00,173.1,173.13,172.76,172.79,2915.0,166.2692,166.298,165.9426,165.9714,2915.0
2020-09-28 13:30:00,172.87,173.16,172.87,173.12,3200.0,166.0482,166.3268,166.0482,166.2884,3200.0
2020-09-28 13:35:00,173.03,173.27,173.03,173.27,2088.0,166.2019,166.4325,166.2019,166.4325,2088.0
2020-09-28 13:40:00,173.28,173.4,173.2,173.36,4847.0,166.4421,166.5573,166.3652,166.5189,4847.0
2020-09-28 13:45:00,173.36,173.63,173.15,173.61,2139.0,166.5189,166.7783,166.3172,166.759,2139.0
2020-09-28 13:50:00,173.63,173.69,173.52,173.58,1701.0,166.7783,166.8359,166.6726,166.7302,1701.0
2020-09-28 13:55:00,173.69,173.71,173.61,173.71,600.0,166.8359,166.8551,166.759,166.8551,600.0
2020-09-28 14:00:00,173.72,173.72,173.25,173.29,1200.0,166.8647,166.8647,166.4133,166.4517,1200.0
2020-09-28 14:05:00,173.29,173.39,173.01,173.01,1311.0,166.4517,166.5477,166.1827,166.1827,1311.0
2020-09-28 14:10:00,173.15,173.46,173.15,173.46,1100.0,166.3172,166.615,166.3172,166.615,1100.0
2020-09-28 14:15:00,173.51,173.64,173.5,173.56,1855.0,166.663,166.7879,166.6534,166.711,1855.0
2020-09-28 14:20:00,173.54,173.64,173.38,173.38,2562.0,166.6918,166.7879,166.5381,166.5381,2562.0
2020-09-28 14:25:00,173.36,173.38,173.1,173.26,5550.0,166.5189,166.5381,166.2692,166.4229,5550.0
2020-09-28 14:30:00,173.24,173.37,173.23,173.25,2698.0,166.4036,166.5285,166.394,166.4133,2698.0
2020-09-28 14:35:00,173.14,173.14,173.01,173.06,2359.0,166.3076,166.3076,166.1827,166.2307,2359.0
2020-09-28 14:40:00,172.91,173.07,172.88,172.93,2014.0,166.0867,166.2404,166.0579,166.1059,2014.0
2020-09-28 14:45:00,172.88,172.88,172.8,172.8,710.0,166.0579,166.0579,165.981,165.981,710.0
2020-09-28 14:50:00,172.8,172.89,172.73,172.84,1501.0,165.981,166.0675,165.9138,166.0194,1501.0
2020-09-28 14:55:00,172.74,172.92,172.65,172.92,1000.0,165.9234,166.0963,165.8369,166.0963,1000.0
2020-09-28 15:00:00,172.81,172.9,172.68,172.7,1295.0,165.9906,166.0771,165.8657,165.885,1295.0
2020-09-28 15:05:00,172.72,172.94,172.71,172.71,2040.0,165.9042,166.1155,165.8946,165.8946,2040.0
2020-09-28 15:10:00,172.85,172.94,172.72,172.8,2200.0,166.029,166.1155,165.9042,165.981,2200.0
2020-09-28 15:15:00,172.73,172.84,172.66,172.79,1024.0,165.9138,166.0194,165.8465,165.9714,1024.0
2020-09-28 15:20:00,172.89,172.95,172.72,172.77,1576.0,166.0675,166.1251,165.9042,165.9522,1576.0
2020-09-28 15:25:00,172.79,172.9,172.75,172.89,2801.0,165.9714,166.0771,165.933,166.0675,2801.0
2020-09-28 15:30:00,172.82,172.83,171.89,172.01,13724.0,166.0002,166.0098,165.1069,165.2222,13724.0
2020-09-28 15:35:00,172.08,172.36,171.95,172.34,7250.0,165.2894,165.5584,165.1646,165.5392,7250.0
2020-09-28 15:40:00,172.33,172.52,172.28,172.36,6250.0,165.5296,165.7121,165.4815,165.5584,6250.0
2020-09-28 15:45:00,172.36,172.39,172.08,172.08,12454.0,165.5584,165.5872,165.2894,165.2894,12454.0
2020-09-28 15:50:00,172.05,172.24,171.95,172.17,15366.0,165.2606,165.4431,165.1646,165.3759,15366.0
2020-09-28 15:55:00,172.17,172.3,171.74,172.1,61494.0,165.3759,165.5007,164.9628,165.3086,61494.0
2020-09-29 09:30:00,172.0,172.78,171.99,172.28,10638.0,165.2126,165.9618,165.203,165.4815,10638.0
2020-09-29 09:35:00,172.52,173.08,172.51,173.08,1129.0,165.7121,166.25,165.7025,166.25,1129.0
2020-09-29 09:40:00,173.28,173.41,172.72,173.33,2100.0,166.4421,166.5669,165.9042,166.4901,2100.0
2020-09-29 09:45:00,173.79,174.04,173.43,173.53,1492.0,166.9319,167.1721,166.5861,166.6822,1492.0
2020-09-29 09:50:00,173.59,173.6,173.35,173.5,919.0,166.7398,166.7494,166.5093,166.6534,919.0
2020-09-29 09:55:00,173.34,173.47,173.28,173.28,1763.0,166.4997,166.6246,166.4421,166.4421,1763.0
2020-09-29 10:00:00,173.54,173.7,173.22,173.62,2124.0,166.6918,166.8455,166.3844,166.7687,2124.0
2020-09-29 10:05:00,173.43,173.43,173.43,173.43,100.0,166.5861,166.5861,166.5861,166.5861,100.0
2020-09-29 10:10:00,173.46,173.56,173.25,173.25,1068.0,166.615,166.711,166.4133,166.4133,1068.0
2020-09-29 10:15:00,173.14,173.15,172.93,173.05,1800.0,166.3076,166.3172,166.1059,166.2211,1800.0
2020-09-29 10:20:00,172.88,172.88,172.74,172.82,1120.0,166.0579,166.0579,165.9234,166.0002,1120.0
2020-09-29 10:25:00,172.82,172.95,172.79,172.93,1480.0,166.0002,166.1251,165.9714,166.1059,1480.0
2020-09-29 10:30:00,172.95,172.95,172.59,172.59,1653.0,166.1251,166.1251,165.7793,165.7793,1653.0
2020-09-29 10:35:00,172.46,172.46,172.3,172.42,706.0,165.6544,165.6544,165.5007,165.616,706.0
2020-09-29 10:40:00,172.45,172.5,172.34,172.5,2797.0,165.6448,165.6928,165.5392,165.6928,2797.0
2020-09-29 10:45:00,172.46,172.46,172.17,172.32,1700.0,165.6544,165.6544,165.3759,165.52,1700.0
2020-09-29 10:50:00,172.31,172.37,172.16,172.36,3000.0,165.5103,165.568,165.3663,165.5584,3000.0
2020-09-29 10:55:00,172.29,172.48,172.29,172.39,2428.0,165.4911,165.6736,165.4911,165.5872,2428.0
2020-09-29 11:00:00,172.48,172.54,172.2,172.54,7267.0,165.6736,165.7313,165.4047,165.7313,7267.0
2020-09-29 11:05:00,172.82,172.93,172.82,172.83,500.0,166.0002,166.1059,166.0002,166.0098,500.0
2020-09-29 11:10:00,172.88,173.1,172.88,173.03,1900.0,166.0579,166.2692,166.0579,166.2019,1900.0
2020-09-29 11:15:00,173.15,173.43,173.15,173.18,1800.0,166.3172,166.5861,166.3172,166.346,1800.0
2020-09-29 11:20:00,173.19,173.46,173.19,173.45,400.0,166.3556,166.615,166.3556,166.6054,400.0
2020-09-29 11:25:00,173.43,173.56,173.31,173.42,1200.0,166.5861,166.711,166.4709,166.5765,1200.0
2020-09-29 11:30:00,173.44,173.67,173.39,173.48,1300.0,166.5958,166.8167,166.5477,166.6342,1300.0
2020-09-29 11:35:00,173.38,173.65,173.38,173.53,1705.0,166.5381,166.7975,166.5381,166.6822,1705.0
2020-09-29 11:40:00,173.5,173.5,172.9,172.9,1917.0,166.6534,166.6534,166.0771,166.0771,1917.0
2020-09-29 11:45:00,172.93,172.93,172.32,172.32,803.0,166.1059,166.1059,165.52,165.52,803.0
2020-09-29 11:50:00,172.28,172.59,172.28,172.59,400.0,165.4815,165.7793,165.4815,165.7793,400.0
2020-09-29 11:55:00,172.59,172.65,172.49,172.49,500.0,165.7793,165.8369,165.6832,165.6832,500.0
2020-09-29 12:00:00,172.6,172.92,172.48,172.86,6549.0,165.7889,166.0963,165.6736,166.0386,6549.0
2020-09-29 12:05:00,172.76,172.76,172.61,172.72,1000.0,165.9426,165.9426,165.7985,165.9042,1000.0
2020-09-29 12:10:00,172.67,172.77,172.57,172.61,1400.0,165.8561,165.9522,165.7601,165.7985,1400.0
2020-09-29 12:15:00,172.6,172.6,172.25,172.32,1200.0,165.7889,165.7889,165.4527,165.52,1200.0
2020-09-29 12:20:00,172.31,172.4,172.21,172.21,1400.0,165.5103,165.5968,165.4143,165.4143,1400.0
2020-09-29 12:25:00,172.22,172.44,172.21,172.21,1983.0,165.4239,165.6352,165.4143,165.4143,1983.0
2020-09-29 12:30:00,172.16,172.28,172.06,172.06,2185.0,165.3663,165.4815,165.2702,165.2702,2185.0
2020-09-29 12:35:00,172.15,172.17,171.91,171.91,2202.0,165.3567,165.3759,165.1261,165.1261,2202.0
2020-09-29 12:40:00,172.06,172.21,172.02,172.21,2300.0,165.2702,165.4143,165.2318,165.4143,2300.0
2020-09-29 12:45:00,172.22,172.4,172.22,172.4,1600.0,165.4239,165.5968,165.4239,165.5968,1600.0
2020-09-29 12:50:00,172.32,172.48,172.32,172.48,816.0,165.52,165.6736,165.52,165.6736,816.0
2020-09-29 12:55:00,172.55,172.55,172.48,172.54,400.0,165.7409,165.7409,165.6736,165.7313,400.0
2020-09-29 13:00:00,172.5,172.71,172.46,172.64,1812.0,165.6928,165.8946,165.6544,165.8273,1812.0
2020-09-29 13:05:00,172.58,172.58,172.3,172.38,1840.0,165.7697,165.7697,165.5007,165.5776,1840.0
2020-09-29 13:10:00,172.45,172.45,172.3,172.34,900.0,165.6448,165.6448,165.5007,165.5392,900.0
2020-09-29 13:15:00,172.38,172.64,172.38,172.55,702.0,165.5776,165.8273,165.5776,165.7409,702.0
2020-09-29 13:20:00,172.55,172.7,172.48,172.62,2001.0,165.7409,165.885,165.6736,165.8081,2001.0
2020-09-29 13:25:00,172.74,172.74,172.67,172.73,1200.0,165.9234,165.9234,165.8561,165.9138,1200.0
2020-09-29 13:30:00,172.67,172.73,172.61,172.62,1955.0,165.8561,165.9138,165.7985,165.8081,1955.0
2020-09-29 13:35:00,172.69,172.73,172.67,172.69,500.0,165.8754,165.9138,165.8561,165.8754,500.0
2020-09-29 13:40:00,172.73,172.88,172.73,172.79,3605.0,165.9138,166.0579,165.9138,165.9714,3605.0
2020-09-29 13:45:00,172.73,172.73,172.73,172.73,401.0,165.9138,165.9138,165.9138,165.9138,401.0
2020-09-29 13:50:00,172.78,173.26,172.78,173.11,1800.0,165.9618,166.4229,165.9618,166.2788,1800.0
2020-09-29 13:55:00,173.01,173.11,173.01,173.11,200.0,166.1827,166.2788,166.1827,166.2788,200.0
2020-09-29 14:00:00,173.19,173.19,173.05,173.16,1312.0,166.3556,166.3556,166.2211,166.3268,1312.0
2020-09-29 14:05:00,173.04,173.2,173.04,173.18,600.0,166.2115,166.3652,166.2115,166.346,600.0
2020-09-29 14:10:00,173.24,173.3,173.14,173.19,1525.0,166.4036,166.4613,166.3076,166.3556,1525.0
2020-09-29 14:15:00,173.3,173.35,173.2,173.23,1743.0,166.4613,166.5093,166.3652,166.394,1743.0
2020-09-29 14:20:00,173.52,173.52,173.35,173.36,2891.0,166.6726,166.6726,166.5093,166.5189,2891.0
2020-09-29 14:25:00,173.37,173.56,173.29,173.56,3649.0,166.5285,166.711,166.4517,166.711,3649.0
2020-09-29 14:30:00,173.47,173.51,173.46,173.47,1210.0,166.6246,166.663,166.615,166.6246,1210.0
2020-09-29 14:35:00,173.51,173.51,173.37,173.38,1544.0,166.663,166.663,166.5285,166.5381,1544.0
2020-09-29 14:40:00,173.38,173.55,173.38,173.54,1000.0,166.5381,166.7014,166.5381,166.6918,1000.0
2020-09-29 14:45:00,173.49,173.54,173.39,173.4,2216.0,166.6438,166.6918,166.5477,166.5573,2216.0
2020-09-29 14:50:00,173.47,173.47,173.2,173.21,1650.0,166.6246,166.6246,166.3652,166.3748,1650.0
2020-09-29 14:55:00,173.21,173.26,173.07,173.14,2800.0,166.3748,166.4229,166.2404,166.3076,2800.0
2020-09-29 15:00:00,173.07,173.13,173.06,173.13,600.0,166.2404,166.298,166.2307,166.298,600.0
2020-09-29 15:05:00,173.24,173.29,173.08,173.14,1700.0,166.4036,166.4517,166.25,166.3076,1700.0
2020-09-29 15:10:00,173.12,173.27,173.11,173.25,928.0,166.2884,166.4325,166.2788,166.4133,928.0
2020-09-29 15:15:00,173.22,173.47,173.15,173.33,2800.0,166.3844,166.6246,166.3172,166.4901,2800.0
2020-09-29 15:20:00,173.29,173.29,173.09,173.14,1740.0,166.4517,166.4517,166.2596,166.3076,1740.0
2020-09-29 15:25:00,173.12,173.17,172.95,173.13,1300.0,166.2884,166.3364,166.1251,166.298,1300.0
2020-09-29 15:30:00,173.11,173.26,172.92,172.92,3913.0,166.2788,166.4229,166.0963,166.0963,3913.0
2020-09-29 15:35:00,172.99,172.99,172.65,172.72,2300.0,166.1635,166.1635,165.8369,165.9042,2300.0
2020-09-29 15:40:00,172.73,172.77,172.68,172.7,5703.0,165.9138,165.9522,165.8657,165.885,5703.0
2020-09-29 15:45:00,172.73,173.04,172.73,172.78,8164.0,165.9138,166.2115,165.9138,165.9618,8164.0
2020-09-29 15:50:00,172.82,173.02,172.69,172.82,7207.0,166.0002,166.1923,165.8754,166.0002,7207.0
2020-09-29 15:55:00,172.77,172.83,172.6,172.66,30932.0,165.9522,166.0098,165.7889,165.8465,30932.0
2020-09-30 09:30:00,173.05,173.41,173.05,173.06,3874.0,166.2211,166.5669,166.2211,166.2307,3874.0
2020-09-30 09:35:00,172.81,172.82,172.07,172.07,603.0,165.9906,166.0002,165.2798,165.2798,603.0
2020-09-30 09:40:00,172.02,172.49,172.01,172.27,600.0,165.2318,165.6832,165.2222,165.4719,600.0
2020-09-30 09:45:00,172.65,173.01,172.65,172.76,1211.0,165.8369,166.1827,165.8369,165.9426,1211.0
2020-09-30 09:50:00,172.6,172.6,172.28,172.28,900.0,165.7889,165.7889,165.4815,165.4815,900.0
2020-09-30 09:55:00,172.17,172.42,172.17,172.37,600.0,165.3759,165.616,165.3759,165.568,600.0
2020-09-30 10:00:00,172.5,172.78,172.45,172.68,1700.0,165.6928,165.9618,165.6448,165.8657,1700.0
2020-09-30 10:05:00,172.77,172.9,172.46,172.46,1500.0,165.9522,166.0771,165.6544,165.6544,1500.0
2020-09-30 10:10:00,172.52,172.63,172.49,172.63,1225.0,165.7121,165.8177,165.6832,165.8177,1225.0
2020-09-30 10:15:00,172.72,173.11,172.62,173.11,1800.0,165.9042,166.2788,165.8081,166.2788,1800.0
2020-09-30 10:20:00,173.15,173.26,172.89,172.91,2300.0,166.3172,166.4229,166.0675,166.0867,2300.0
2020-09-30 10:25:00,173.04,173.08,172.77,172.77,1350.0,166.2115,166.25,165.9522,165.9522,1350.0
2020-09-30 10:30:00,172.81,172.99,172.81,172.95,715.0,165.9906,166.1635,165.9906,166.1251,715.0
2020-09-30 10:35:00,173.03,173.3,173.01,173.15,700.0,166.2019,166.4613,166.1827,166.3172,700.0
2020-09-30 10:40:00,173.26,173.39,172.99,173.0,1300.0,166.4229,166.5477,166.1635,166.1731,1300.0
2020-09-30 10:45:00,173.1,173.35,173.01,173.21,800.0,166.2692,166.5093,166.1827,166.3748,800.0
2020-09-30 10:50:00,173.15,173.25,172.95,172.96,700.0,166.3172,166.4133,166.1251,166.1347,700.0
2020-09-30 10:55:00,173.04,173.5,172.98,173.06,1200.0,166.2115,166.6534,166.1539,166.2307,1200.0
2020-09-30 11:00:00,172.94,173.17,172.91,173.08,2822.0,166.1155,166.3364,166.0867,166.25,2822.0
2020-09-30 11:05:00,173.27,173.4,173.19,173.31,1350.0,166.4325,166.5573,166.3556,166.4709,1350.0
2020-09-30 11:10:00,173.48,173.75,173.48,173.72,2403.0,166.6342,166.8935,166.6342,166.8647,2403.0
2020-09-30 11:15:00,173.66,174.3,173.66,174.3,1800.0,166.8071,167.4218,166.8071,167.4218,1800.0
2020-09-30 11:20:00,174.41,174.45,174.13,174.19,2395.0,167.5275,167.5659,167.2585,167.3162,2395.0
2020-09-30 11:25:00,174.31,174.54,174.31,174.47,1602.0,167.4314,167.6523,167.4314,167.5851,1602.0
2020-09-30 11:30:00,174.46,174.5,174.28,174.28,731.0,167.5755,167.6139,167.4026,167.4026,731.0
2020-09-30 11:35:00,174.28,174.46,174.28,174.38,1600.0,167.4026,167.5755,167.4026,167.4987,1600.0
2020-09-30 11:40:00,174.4,174.47,174.31,174.47,1400.0,167.5179,167.5851,167.4314,167.5851,1400.0
2020-09-30 11:45:00,174.46,174.46,174.3,174.3,300.0,167.5755,167.5755,167.4218,167.4218,300.0
2020-09-30 11:50:00,174.48,174.52,174.11,174.22,1200.0,167.5947,167.6331,167.2393,167.345,1200.0
2020-09-30 11:55:00,174.19,174.48,174.19,174.44,601.0,167.3162,167.5947,167.3162,167.5563,601.0
2020-09-30 12:00:00,174.5,174.52,174.44,174.44,600.0,167.6139,167.6331,167.5563,167.5563,600.0
2020-09-30 12:05:00,174.36,174.43,174.36,174.39,400.0,167.4794,167.5467,167.4794,167.5083,400.0
2020-09-30 12:10:00,174.67,174.67,174.59,174.6,500.0,167.7772,167.7772,167.7004,167.71,500.0
2020-09-30 12:15:00,174.7,174.7,174.57,174.68,900.0,167.806,167.806,167.6812,167.7868,900.0
2020-09-30 12:20:00,174.69,174.83,174.63,174.83,2013.0,167.7964,167.9309,167.7388,167.9309,2013.0
2020-09-30 12:25:00,174.67,174.71,174.58,174.65,800.0,167.7772,167.8156,167.6908,167.758,800.0
2020-09-30 12:30:00,174.63,174.69,174.22,174.25,8700.0,167.7388,167.7964,167.345,167.3738,8700.0
2020-09-30 12:35:00,174.16,174.41,174.16,174.36,900.0,167.2873,167.5275,167.2873,167.4794,900.0
2020-09-30 12:40:00,174.55,174.62,174.5,174.53,1400.0,167.662,167.7292,167.6139,167.6427,1400.0
2020-09-30 12:45:00,174.53,174.64,174.41,174.5,3003.0,167.6427,167.7484,167.5275,167.6139,3003.0
2020-09-30 12:50:00,174.53,174.62,174.4,174.53,2273.0,167.6427,167.7292,167.5179,167.6427,2273.0
2020-09-30 12:55:00,174.56,174.56,174.53,174.53,200.0,167.6716,167.6716,167.6427,167.6427,200.0
2020-09-30 13:00:00,174.58,174.68,174.43,174.43,2239.0,167.6908,167.7868,167.5467,167.5467,2239.0
2020-09-30 13:05:00,174.5,174.5,174.4,174.41,3000.0,167.6139,167.6139,167.5179,167.5275,3000.0
2020-09-30 13:10:00,174.45,174.45,174.16,174.16,1100.0,167.5659,167.5659,167.2873,167.2873,1100.0
2020-09-30 13:15:00,174.16,174.2,173.9,173.91,1800.0,167.2873,167.3258,167.0376,167.0472,1800.0
2020-09-30 13:20:00,173.93,174.05,173.86,174.05,600.0,167.0664,167.1817,166.9992,167.1817,600.0
2020-09-30 13:25:00,174.06,174.09,173.88,173.92,2779.0,167.1913,167.2201,167.0184,167.0568,2779.0
2020-09-30 13:30:00,173.94,174.09,173.85,173.99,3595.0,167.076,167.2201,166.9896,167.1241,3595.0
2020-09-30 13:35:00,173.99,174.07,173.91,174.05,2117.0,167.1241,167.2009,167.0472,167.1817,2117.0
2020-09-30 13:40:00,174.08,174.1,173.95,173.95,3303.0,167.2105,167.2297,167.0856,167.0856,3303.0
2020-09-30 13:45:00,173.9,174.11,173.9,174.03,6620.0,167.0376,167.2393,167.0376,167.1625,6620.0
2020-09-30 13:50:00,174.1,174.1,173.91,174.0,2512.0,167.2297,167.2297,167.0472,167.1337,2512.0
2020-09-30 13:55:00,174.0,174.08,173.89,174.02,1600.0,167.1337,167.2105,167.028,167.1529,1600.0
2020-09-30 14:00:00,173.95,173.99,173.76,173.97,2182.0,167.0856,167.1241,166.9031,167.1048,2182.0
2020-09-30 14:05:00,173.93,174.07,173.92,174.01,1726.0,167.0664,167.2009,167.0568,167.1433,1726.0
2020-09-30 14:10:00,174.07,174.07,173.96,173.98,900.0,167.2009,167.2009,167.0952,167.1144,900.0
2020-09-30 14:15:00,173.99,174.02,173.81,173.88,2523.0,167.1241,167.1529,166.9512,167.0184,2523.0
2020-09-30 14:20:00,173.96,174.04,173.01,173.01,3790.0,167.0952,167.1721,166.1827,166.1827,3790.0
2020-09-30 14:25:00,172.89,173.45,172.47,173.09,2848.0,166.0675,166.6054,165.664,166.2596,2848.0
2020-09-30 14:30:00,173.11,173.13,172.83,172.93,2508.0,166.2788,166.298,166.0098,166.1059,2508.0
2020-09-30 14:35:00,172.93,173.01,172.65,172.72,1921.0,166.1059,166.1827,165.8369,165.9042,1921.0
2020-09-30 14:40:00,172.7,172.82,172.32,172.5,2546.0,165.885,166.0002,165.52,165.6928,2546.0
2020-09-30 14:45:00,172.35,172.35,171.65,171.73,3985.0,165.5488,165.5488,164.8764,164.9532,3985.0
2020-09-30 14:50:00,171.72,171.92,171.57,171.67,4135.0,164.9436,165.1357,164.7995,164.8956,4135.0
2020-09-30 14:55:00,171.59,172.24,171.5,172.24,1911.0,164.8188,165.4431,164.7323,165.4431,1911.0
2020-09-30 15:00:00,172.23,172.53,172.19,172.37,2213.0,165.4335,165.7217,165.3951,165.568,2213.0
2020-09-30 15:05:00,172.35,172.57,172.24,172.52,3417.0,165.5488,165.7601,165.4431,165.7121,3417.0
2020-09-30 15:10:00,172.52,172.52,171.62,171.64,6000.0,165.7121,165.7121,164.8476,164.8668,6000.0
2020-09-30 15:15:00,171.54,171.68,170.7,170.81,6982.0,164.7707,164.9052,163.9639,164.0695,6982.0
2020-09-30 15:20:00,170.9,171.14,170.6,170.77,5729.0,164.156,164.3865,163.8678,164.0311,5729.0
2020-09-30 15:25:00,170.84,171.27,170.69,171.22,5212.0,164.0984,164.5114,163.9543,164.4634,5212.0
2020-09-30 15:30:00,171.06,171.12,170.83,171.0,8486.0,164.3097,164.3673,164.0887,164.252,8486.0
2020-09-30 15:35:00,171.13,171.4,170.95,171.14,5802.0,164.3769,164.6363,164.204,164.3865,5802.0
2020-09-30 15:40:00,171.15,171.52,171.04,171.32,11509.0,164.3961,164.7515,164.2905,164.5594,11509.0
2020-09-30 15:45:00,171.27,171.67,171.14,171.48,18528.0,164.5114,164.8956,164.3865,164.7131,18528.0
2020-09-30 15:50:00,171.41,171.87,171.19,171.77,20359.0,164.6459,165.0877,164.4345,164.9917,20359.0
2020-09-30 15:55:00,171.78,171.84,171.22,171.32,100062.0,165.0013,165.0589,164.4634,164.5594,100062.0
2020-10-01 09:30:00,172.84,174.43,172.74,173.62,17945.0,166.0194,167.5467,165.9234,166.7687,17945.0
2020-10-01 09:35:00,173.57,174.01,173.39,173.71,5395.0,166.7206,167.1433,166.5477,166.8551,5395.0
2020-10-01 09:40:00,173.06,173.57,172.73,172.73,5526.0,166.2307,166.7206,165.9138,165.9138,5526.0
2020-10-01 09:45:00,172.73,172.88,172.13,172.6,7191.0,165.9138,166.0579,165.3374,165.7889,7191.0
2020-10-01 09:50:00,172.69,172.69,172.14,172.17,1600.0,165.8754,165.8754,165.3471,165.3759,1600.0
2020-10-01 09:55:00,172.2,172.47,171.65,171.65,3796.0,165.4047,165.664,164.8764,164.8764,3796.0
2020-10-01 10:00:00,171.62,171.91,170.99,170.99,1938.0,164.8476,165.1261,164.2424,164.2424,1938.0
2020-10-01 10:05:00,170.94,171.41,170.94,171.12,2404.0,164.1944,164.6459,164.1944,164.3673,2404.0
2020-10-01 10:10:00,171.23,171.34,170.33,170.48,3768.0,164.473,164.5786,163.6085,163.7526,3768.0
2020-10-01 10:15:00,170.2,170.74,170.15,170.7,3050.0,163.4836,164.0023,163.4356,163.9639,3050.0
2020-10-01 10:20:00,170.81,170.91,170.65,170.84,1633.0,164.0695,164.1656,163.9159,164.0984,1633.0
2020-10-01 10:25:00,170.6,170.6,170.12,170.14,2251.0,163.8678,163.8678,163.4068,163.426,2251.0
2020-10-01 10:30:00,170.28,170.9,170.27,170.9,1400.0,163.5605,164.156,163.5508,164.156,1400.0
2020-10-01 10:35:00,170.97,171.24,170.96,171.06,700.0,164.2232,164.4826,164.2136,164.3097,700.0
2020-10-01 10:40:00,170.97,170.97,170.77,170.83,1501.0,164.2232,164.2232,164.0311,164.0887,1501.0
2020-10-01 10:45:00,170.87,170.89,170.5,170.61,2634.0,164.1272,164.1464,163.7718,163.8774,2634.0
2020-10-01 10:50:00,170.59,170.84,170.44,170.5,2807.0,163.8582,164.0984,163.7141,163.7718,2807.0
2020-10-01 10:55:00,170.5,170.74,170.22,170.74,2504.0,163.7718,164.0023,163.5028,164.0023,2504.0
2020-10-01 11:00:00,170.68,170.81,170.44,170.6,1980.0,163.9447,164.0695,163.7141,163.8678,1980.0
2020-10-01 11:05:00,170.77,170.96,170.34,170.5,1642.0,164.0311,164.2136,163.6181,163.7718,1642.0
2020-10-01 11:10:00,170.34,170.46,170.23,170.45,2140.0,163.6181,163.7334,163.5124,163.7237,2140.0
2020-10-01 11:15:00,170.5,170.7,170.5,170.54,600.0,163.7718,163.9639,163.7718,163.8102,600.0
2020-10-01 11:20:00,170.53,170.59,170.42,170.59,957.0,163.8006,163.8582,163.6949,163.8582,957.0
2020-10-01 11:25:00,170.58,170.8,170.58,170.8,1006.0,163.8486,164.0599,163.8486,164.0599,1006.0
2020-10-01 11:30:00,170.75,171.21,170.69,171.21,1600.0,164.0119,164.4538,163.9543,164.4538,1600.0
2020-10-01 11:35:00,171.08,171.1,170.93,170.97,2174.0,164.3289,164.3481,164.1848,164.2232,2174.0
2020-10-01 11:40:00,170.94,170.95,170.8,170.86,1000.0,164.1944,164.204,164.0599,164.1176,1000.0
2020-10-01 11:45:00,170.74,170.8,170.56,170.56,1700.0,164.0023,164.0599,163.8294,163.8294,1700.0
2020-10-01 11:50:00,170.52,170.52,170.33,170.45,2821.0,163.791,163.791,163.6085,163.7237,2821.0
2020-10-01 11:55:00,170.59,170.72,170.58,170.72,800.0,163.8582,163.9831,163.8486,163.9831,800.0
2020-10-01 12:00:00,170.72,170.95,170.58,170.95,1000.0,163.9831,164.204,163.8486,164.204,1000.0
2020-10-01 12:05:00,171.04,171.11,170.85,171.11,1508.0,164.2905,164.3577,164.108,164.3577,1508.0
2020-10-01 12:10:00,170.95,171.37,170.95,171.37,3700.0,164.204,164.6074,164.204,164.6074,3700.0
2020-10-01 12:15:00,171.26,171.37,170.89,170.92,3700.0,164.5018,164.6074,164.1464,164.1752,3700.0
2020-10-01 12:20:00,170.97,171.35,170.96,171.35,1155.0,164.2232,164.5882,164.2136,164.5882,1155.0
2020-10-01 12:25:00,171.32,171.33,171.16,171.19,1055.0,164.5594,164.569,164.4057,164.4345,1055.0
2020-10-01 12:30:00,171.12,171.12,170.68,170.69,2517.0,164.3673,164.3673,163.9447,163.9543,2517.0
2020-10-01 12:35:00,170.66,170.66,170.44,170.49,4753.0,163.9255,163.9255,163.7141,163.7622,4753.0
2020-10-01 12:40:00,170.56,170.65,170.29,170.35,1600.0,163.8294,163.9159,163.5701,163.6277,1600.0
2020-10-01 12:45:00,170.3,170.49,170.3,170.36,1100.0,163.5797,163.7622,163.5797,163.6373,1100.0
2020-10-01 12:50:00,170.35,170.37,169.89,169.89,5551.0,163.6277,163.6469,163.1858,163.1858,5551.0
2020-10-01 12:55:00,169.82,169.97,169.65,169.65,1432.0,163.1186,163.2627,162.9553,162.9553,1432.0
2020-10-01 13:00:00,169.66,169.7,169.55,169.55,1220.0,162.9649,163.0033,162.8593,162.8593,1220.0
2020-10-01 13:05:00,169.63,170.01,169.63,170.01,1115.0,162.9361,163.3011,162.9361,163.3011,1115.0
2020-10-01 13:10:00,169.79,169.94,169.71,169.71,1202.0,163.0898,163.2339,163.0129,163.0129,1202.0
2020-10-01 13:15:00,169.75,169.89,169.59,169.78,1793.0,163.0514,163.1858,162.8977,163.0802,1793.0
2020-10-01 13:20:00,169.91,169.91,169.9,169.9,200.0,163.2051,163.2051,163.1954,163.1954,200.0
2020-10-01 13:25:00,169.84,169.88,169.55,169.68,3002.0,163.1378,163.1762,162.8593,162.9841,3002.0
2020-10-01 13:30:00,169.75,169.76,169.6,169.71,2000.0,163.0514,163.061,162.9073,163.0129,2000.0
2020-10-01 13:35:00,169.71,169.83,169.67,169.67,1200.0,163.0129,163.1282,162.9745,162.9745,1200.0
2020-10-01 13:40:00,169.77,169.77,169.5,169.5,1359.0,163.0706,163.0706,162.8112,162.8112,1359.0
2020-10-01 13:45:00,169.63,169.78,169.51,169.65,2800.0,162.9361,163.0802,162.8208,162.9553,2800.0
2020-10-01 13:50:00,169.63,169.77,169.58,169.64,803.0,162.9361,163.0706,162.8881,162.9457,803.0
2020-10-01 13:55:00,169.6,169.66,169.11,169.14,3101.0,162.9073,162.9649,162.4366,162.4654,3101.0
2020-10-01 14:00:00,169.22,169.41,168.72,168.96,3929.0,162.5423,162.7248,162.062,162.2925,3929.0
2020-10-01 14:05:00,169.09,169.15,168.78,168.9,2790.0,162.4174,162.475,162.1196,162.2349,2790.0
2020-10-01 14:10:00,168.75,168.81,168.6,168.72,2966.0,162.0908,162.1485,161.9467,162.062,2966.0
2020-10-01 14:15:00,168.61,168.93,168.59,168.93,1100.0,161.9564,162.2637,161.9371,162.2637,1100.0
2020-10-01 14:20:00,168.81,168.94,168.76,168.76,1100.0,162.1485,162.2733,162.1004,162.1004,1100.0
2020-10-01 14:25:00,168.8,168.97,168.65,168.94,2050.0,162.1389,162.3021,161.9948,162.2733,2050.0
2020-10-01 14:30:00,168.96,169.1,168.83,169.09,3040.0,162.2925,162.427,162.1677,162.4174,3040.0
2020-10-01 14:35:00,169.14,169.18,169.1,169.1,1727.0,162.4654,162.5039,162.427,162.427,1727.0
2020-10-01 14:40:00,169.14,169.21,169.07,169.21,2667.0,162.4654,162.5327,162.3982,162.5327,2667.0
2020-10-01 14:45:00,169.15,169.15,168.93,169.01,1519.0,162.475,162.475,162.2637,162.3406,1519.0
2020-10-01 14:50:00,168.92,169.28,168.92,169.26,1936.0,162.2541,162.5999,162.2541,162.5807,1936.0
2020-10-01 14:55:00,169.16,169.28,169.13,169.21,1626.0,162.4847,162.5999,162.4558,162.5327,1626.0
2020-10-01 15:00:00,169.31,169.44,169.24,169.42,1103.0,162.6287,162.7536,162.5615,162.7344,1103.0
2020-10-01 15:05:00,169.42,169.42,169.14,169.27,3071.0,162.7344,162.7344,162.4654,162.5903,3071.0
2020-10-01 15:10:00,169.34,169.49,169.25,169.27,1000.0,162.6575,162.8016,162.5711,162.5903,1000.0
2020-10-01 15:15:00,169.16,169.22,168.94,169.09,2200.0,162.4847,162.5423,162.2733,162.4174,2200.0
2020-10-01 15:20:00,168.92,168.95,168.65,168.77,4392.0,162.2541,162.2829,161.9948,162.11,4392.0
2020-10-01 15:25:00,168.8,168.9,168.7,168.9,1500.0,162.1389,162.2349,162.0428,162.2349,1500.0
2020-10-01 15:30:00,168.81,169.01,168.76,168.98,2200.0,162.1485,162.3406,162.1004,162.3118,2200.0
2020-10-01 15:35:00,169.0,169.12,168.78,168.93,8190.0,162.331,162.4462,162.1196,162.2637,8190.0
2020-10-01 15:40:00,168.96,169.0,168.76,168.89,9429.0,162.2925,162.331,162.1004,162.2253,9429.0
2020-10-01 15:45:00,168.89,169.19,168.78,169.19,16969.0,162.2253,162.5135,162.1196,162.5135,16969.0
2020-10-01 15:50:00,169.03,169.35,169.03,169.33,12489.0,162.3598,162.6672,162.3598,162.6479,12489.0
2020-10-01 15:55:00,169.27,169.66,169.23,169.5,28763.0,162.5903,162.9649,162.5519,162.8112,28763.0
2020-10-02 09:30:00,167.53,167.8,166.65,166.84,23185.0,160.919,161.1783,160.0737,160.2562,23185.0
2020-10-02 09:35:00,167.18,168.54,166.94,168.54,3753.0,160.5828,161.8891,160.3523,161.8891,3753.0
2020-10-02 09:40:00,168.11,168.73,168.1,168.73,3402.0,161.4761,162.0716,161.4665,162.0716,3402.0
2020-10-02 09:45:00,168.62,168.93,168.28,168.28,3944.0,161.966,162.2637,161.6394,161.6394,3944.0
2020-10-02 09:50:00,168.26,168.68,168.26,168.47,3453.0,161.6202,162.0236,161.6202,161.8219,3453.0
2020-10-02 09:55:00,168.35,168.5,168.05,168.05,3949.0,161.7066,161.8507,161.4185,161.4185,3949.0
2020-10-02 10:00:00,168.2,168.71,168.07,168.59,7548.0,161.5625,162.0524,161.4377,161.9371,7548.0
2020-10-02 10:05:00,168.59,168.95,168.48,168.95,4984.0,161.9371,162.2829,161.8315,162.2829,4984.0
2020-10-02 10:10:00,168.91,169.09,168.57,168.81,6031.0,162.2445,162.4174,161.9179,162.1485,6031.0
2020-10-02 10:15:00,168.79,168.99,168.64,168.88,5619.0,162.1293,162.3214,161.9852,162.2157,5619.0
2020-10-02 10:20:00,168.81,168.83,168.0,168.22,6355.0,162.1485,162.1677,161.3704,161.5817,6355.0
2020-10-02 10:25:00,168.34,168.61,168.07,168.61,2923.0,161.697,161.9564,161.4377,161.9564,2923.0
2020-10-02 10:30:00,168.57,168.57,168.07,168.28,1803.0,161.9179,161.9179,161.4377,161.6394,1803.0
2020-10-02 10:35:00,168.18,168.22,167.88,167.91,3069.0,161.5433,161.5817,161.2552,161.284,3069.0
2020-10-02 10:40:00,167.91,167.91,167.62,167.62,1801.0,161.284,161.284,161.0054,161.0054,1801.0
2020-10-02 10:45:00,167.53,167.9,167.53,167.82,3226.0,160.919,161.2744,160.919,161.1975,3226.0
2020-10-02 10:50:00,167.6,167.6,167.27,167.46,3256.0,160.9862,160.9862,160.6692,160.8517,3256.0
2020-10-02 10:55:00,167.47,167.82,167.42,167.76,2050.0,160.8613,161.1975,160.8133,161.1399,2050.0
2020-10-02 11:00:00,167.71,168.06,167.55,167.71,11311.0,161.0919,161.4281,160.9382,161.0919,11311.0
2020-10-02 11:05:00,167.71,167.89,167.6,167.72,1815.0,161.0919,161.2648,160.9862,161.1015,1815.0
2020-10-02 11:10:00,167.78,168.09,167.77,168.02,2026.0,161.1591,161.4569,161.1495,161.3896,2026.0
2020-10-02 11:15:00,168.08,168.08,167.69,167.9,6484.0,161.4473,161.4473,161.0727,161.2744,6484.0
2020-10-02 11:20:00,168.0,168.03,167.78,167.81,808.0,161.3704,161.3992,161.1591,161.1879,808.0
2020-10-02 11:25:00,167.89,168.08,167.77,167.94,1900.0,161.2648,161.4473,161.1495,161.3128,1900.0
2020-10-02 11:30:00,167.84,167.84,167.63,167.63,2050.0,161.2167,161.2167,161.015,161.015,2050.0
2020-10-02 11:35:00,167.63,167.64,167.33,167.41,1425.0,161.015,161.0246,160.7269,160.8037,1425.0
2020-10-02 11:40:00,167.27,167.36,167.25,167.36,500.0,160.6692,160.7557,160.65,160.7557,500.0
2020-10-02 11:45:00,167.23,167.4,167.23,167.4,500.0,160.6308,160.7941,160.6308,160.7941,500.0
2020-10-02 11:50:00,167.23,167.35,166.82,166.88,1600.0,160.6308,160.7461,160.237,160.2946,1600.0
2020-10-02 11:55:00,166.77,166.77,166.43,166.49,2031.0,160.189,160.189,159.8624,159.92,2031.0
2020-10-02 12:00:00,166.4,166.4,165.92,166.03,3764.0,159.8336,159.8336,159.3725,159.4782,3764.0
2020-10-02 12:05:00,165.98,166.29,165.94,166.29,1904.0,159.4301,159.7279,159.3917,159.7279,1904.0
2020-10-02 12:10:00,166.26,167.34,166.12,167.09,2625.0,159.6991,160.7365,159.5646,160.4963,2625.0
2020-10-02 12:15:00,166.96,167.07,166.81,167.06,1654.0,160.3715,160.4771,160.2274,160.4675,1654.0
2020-10-02 12:20:00,167.23,167.65,167.23,167.65,1323.0,160.6308,161.0342,160.6308,161.0342,1323.0
2020-10-02 12:25:00,167.59,167.67,167.43,167.67,839.0,160.9766,161.0534,160.8229,161.0534,839.0
2020-10-02 12:30:00,167.73,167.73,167.54,167.54,1700.0,161.1111,161.1111,160.9286,160.9286,1700.0
2020-10-02 12:35:00,167.49,168.0,167.45,168.0,2201.0,160.8806,161.3704,160.8421,161.3704,2201.0
2020-10-02 12:40:00,167.91,167.92,167.72,167.92,1500.0,161.284,161.2936,161.1015,161.2936,1500.0
2020-10-02 12:45:00,167.94,167.99,167.87,167.99,315.0,161.3128,161.3608,161.2456,161.3608,315.0
2020-10-02 12:50:00,167.88,168.11,167.81,168.08,2700.0,161.2552,161.4761,161.1879,161.4473,2700.0
2020-10-02 12:55:00,168.25,168.37,168.16,168.16,1000.0,161.6106,161.7258,161.5241,161.5241,1000.0
2020-10-02 13:00:00,168.16,168.16,167.89,167.96,1575.0,161.5241,161.5241,161.2648,161.332,1575.0
2020-10-02 13:05:00,167.78,167.98,167.67,167.98,1203.0,161.1591,161.3512,161.0534,161.3512,1203.0
2020-10-02 13:10:00,168.0,168.03,167.51,167.52,2873.0,161.3704,161.3992,160.8998,160.9094,2873.0
2020-10-02 13:15:00,167.51,167.97,167.51,167.97,1800.0,160.8998,161.3416,160.8998,161.3416,1800.0
2020-10-02 13:20:00,168.04,168.24,168.02,168.22,1500.0,161.4088,161.601,161.3896,161.5817,1500.0
2020-10-02 13:25:00,168.37,168.37,168.07,168.08,1351.0,161.7258,161.7258,161.4377,161.4473,1351.0
2020-10-02 13:30:00,167.97,168.01,167.75,167.75,5600.0,161.3416,161.38,161.1303,161.1303,5600.0
2020-10-02 13:35:00,167.75,168.15,167.66,168.15,2100.0,161.1303,161.5145,161.0438,161.5145,2100.0
2020-10-02 13:40:00,167.98,167.98,167.35,167.46,1650.0,161.3512,161.3512,160.7461,160.8517,1650.0
2020-10-02 13:45:00,167.36,167.73,167.36,167.54,1400.0,160.7557,161.1111,160.7557,160.9286,1400.0
2020-10-02 13:50:00,167.54,167.69,167.44,167.44,500.0,160.9286,161.0727,160.8325,160.8325,500.0
2020-10-02 13:55:00,167.73,167.91,167.36,167.91,1500.0,161.1111,161.284,160.7557,161.284,1500.0
2020-10-02 14:00:00,167.93,168.36,167.75,167.97,150037.0,161.3032,161.7162,161.1303,161.3416,150037.0
2020-10-02 14:05:00,168.13,168.54,167.92,168.1,12662.0,161.4953,161.8891,161.2936,161.4665,12662.0
2020-10-02 14:10:00,168.29,168.46,167.69,168.0,61950.0,161.649,161.8123,161.0727,161.3704,61950.0
2020-10-02 14:15:00,168.0,168.32,167.86,168.0,34302.0,161.3704,161.6778,161.236,161.3704,34302.0
2020-10-02 14:20:00,168.0,168.36,167.96,168.0,10795.0,161.3704,161.7162,161.332,161.3704,10795.0
2020-10-02 14:25:00,168.12,168.4,168.01,168.4,4290.0,161.4857,161.7546,161.38,161.7546,4290.0
2020-10-02 14:30:00,168.48,169.0,168.35,168.89,3705.0,161.8315,162.331,161.7066,162.2253,3705.0
2020-10-02 14:35:00,168.86,169.08,168.73,168.98,5108.0,162.1965,162.4078,162.0716,162.3118,5108.0
2020-10-02 14:40:00,169.0,169.04,168.23,168.74,19221.0,162.331,162.3694,161.5914,162.0812,19221.0
2020-10-02 14:45:00,168.64,168.93,168.2,168.48,60832.0,161.9852,162.2637,161.5625,161.8315,60832.0
2020-10-02 14:50:00,168.43,168.96,168.32,168.96,5000.0,161.7835,162.2925,161.6778,162.2925,5000.0
2020-10-02 14:55:00,169.14,169.25,168.82,168.83,6354.0,162.4654,162.5711,162.1581,162.1677,6354.0
2020-10-02 15:00:00,169.25,169.25,168.69,168.97,2077.0,162.5711,162.5711,162.0332,162.3021,2077.0
2020-10-02 15:05:00,168.9,169.17,168.78,168.78,11356.0,162.2349,162.4943,162.1196,162.1196,11356.0
2020-10-02 15:10:00,168.86,169.0,168.43,168.5,23334.0,162.1965,162.331,161.7835,161.8507,23334.0
2020-10-02 15:15:00,168.48,168.96,168.4,168.93,13814.0,161.8315,162.2925,161.7546,162.2637,13814.0
2020-10-02 15:20:00,168.84,169.11,168.77,168.9,7879.0,162.1773,162.4366,162.11,162.2349,7879.0
2020-10-02 15:25:00,168.95,169.35,168.9,169.02,6507.0,162.2829,162.6672,162.2349,162.3502,6507.0
2020-10-02 15:30:00,169.01,169.38,168.97,169.25,10463.0,162.3406,162.696,162.3021,162.5711,10463.0
2020-10-02 15:35:00,169.24,169.31,168.93,168.94,11390.0,162.5615,162.6287,162.2637,162.2733,11390.0
2020-10-02 15:40:00,168.94,168.94,168.01,168.38,30180.0,162.2733,162.2733,161.38,161.7354,30180.0
2020-10-02 15:45:00,168.3,168.3,167.9,168.04,14122.0,161.6586,161.6586,161.2744,161.4088,14122.0
2020-10-02 15:50:00,168.01,168.13,167.86,167.91,44901.0,161.38,161.4953,161.236,161.284,44901.0
2020-10-02 15:55:00,167.88,167.9,167.43,167.48,69652.0,161.2552,161.2744,160.8229,160.8709,69652.0
2020-10-05 09:30:00,168.22,168.81,168.12,168.6,8125.0,161.5817,162.1485,161.4857,161.9467,8125.0
2020-10-05 09:35:00,168.52,169.09,168.5,169.05,4700.0,161.8699,162.4174,161.8507,162.379,4700.0
2020-10-05 09:40:00,168.93,169.08,168.73,168.88,3398.0,162.2637,162.4078,162.0716,162.2157,3398.0
2020-10-05 09:45:00,168.99,169.31,168.99,169.15,2314.0,162.3214,162.6287,162.3214,162.475,2314.0
2020-10-05 09:50:00,169.07,169.07,168.45,168.45,2785.0,162.3982,162.3982,161.8027,161.8027,2785.0
2020-10-05 09:55:00,168.36,168.68,168.15,168.56,1300.0,161.7162,162.0236,161.5145,161.9083,1300.0
2020-10-05 10:00:00,168.5,168.9,168.11,168.21,4085.0,161.8507,162.2349,161.4761,161.5721,4085.0
2020-10-05 10:05:00,168.19,168.74,168.19,168.69,3295.0,161.5529,162.0812,161.5529,162.0332,3295.0
2020-10-05 10:10:00,168.58,169.08,168.56,169.06,4309.0,161.9275,162.4078,161.9083,162.3886,4309.0
2020-10-05 10:15:00,169.06,169.42,168.93,169.42,2100.0,162.3886,162.7344,162.2637,162.7344,2100.0
2020-10-05 10:20:00,169.45,169.68,169.24,169.25,11451.0,162.7632,162.9841,162.5615,162.5711,11451.0
2020-10-05 10:25:00,169.25,169.65,169.11,169.65,22928.0,162.5711,162.9553,162.4366,162.9553,22928.0
2020-10-05 10:30:00,169.73,170.26,169.58,170.26,3868.0,163.0322,163.5412,162.8881,163.5412,3868.0
2020-10-05 10:35:00,170.26,170.31,169.74,169.78,3071.0,163.5412,163.5893,163.0418,163.0802,3071.0
2020-10-05 10:40:00,169.92,170.14,169.92,170.12,1600.0,163.2147,163.426,163.2147,163.4068,1600.0
2020-10-05 10:45:00,170.1,170.5,170.0,170.44,2300.0,163.3876,163.7718,163.2915,163.7141,2300.0
2020-10-05 10:50:00,170.43,170.43,170.25,170.39,2664.0,163.7045,163.7045,163.5316,163.6661,2664.0
2020-10-05 10:55:00,170.37,170.51,170.24,170.24,2701.0,163.6469,163.7814,163.522,163.522,2701.0
2020-10-05 11:00:00,170.28,170.56,170.28,170.47,2700.0,163.5605,163.8294,163.5605,163.743,2700.0
2020-10-05 11:05:00,170.47,170.57,170.44,170.51,2600.0,163.743,163.839,163.7141,163.7814,2600.0
2020-10-05 11:10:00,170.52,170.52,170.29,170.41,9163.0,163.791,163.791,163.5701,163.6853,9163.0
2020-10-05 11:15:00,170.34,170.34,169.81,169.97,26938.0,163.6181,163.6181,163.109,163.2627,26938.0
2020-10-05 11:20:00,170.04,170.09,169.6,169.83,9477.0,163.3299,163.378,162.9073,163.1282,9477.0
2020-10-05 11:25:00,169.75,169.9,169.62,169.63,3104.0,163.0514,163.1954,162.9265,162.9361,3104.0
2020-10-05 11:30:00,169.54,169.65,169.52,169.65,1189.0,162.8497,162.9553,162.8304,162.9553,1189.0
2020-10-05 11:35:00,169.67,169.9,169.6,169.9,2150.0,162.9745,163.1954,162.9073,163.1954,2150.0
2020-10-05 11:40:00,169.9,170.03,169.86,170.01,1186.0,163.1954,163.3203,163.157,163.3011,1186.0
2020-10-05 11:45:00,169.96,170.13,169.8,169.8,2879.0,163.2531,163.4164,163.0994,163.0994,2879.0
2020-10-05 11:50:00,169.76,170.02,169.68,170.0,3695.0,163.061,163.3107,162.9841,163.2915,3695.0
2020-10-05 11:55:00,170.06,170.07,170.03,170.06,1300.0,163.3491,163.3587,163.3203,163.3491,1300.0
2020-10-05 12:00:00,170.13,170.13,169.82,169.88,5050.0,163.4164,163.4164,163.1186,163.1762,5050.0
2020-10-05 12:05:00,169.84,170.02,169.84,170.0,2054.0,163.1378,163.3107,163.1378,163.2915,2054.0
2020-10-05 12:10:00,170.05,170.1,170.01,170.06,2805.0,163.3395,163.3876,163.3011,163.3491,2805.0
2020-10-05 12:15:00,170.05,170.06,169.82,169.97,7501.0,163.3395,163.3491,163.1186,163.2627,7501.0
2020-10-05 12:20:00,169.84,170.05,169.8,170.05,900.0,163.1378,163.3395,163.0994,163.3395,900.0
2020-10-05 12:25:00,170.13,170.16,170.07,170.16,1565.0,163.4164,163.4452,163.3587,163.4452,1565.0
2020-10-05 12:30:00,170.19,170.45,170.18,170.32,5485.0,163.474,163.7237,163.4644,163.5989,5485.0
2020-10-05 12:35:00,170.32,170.32,170.13,170.23,1500.0,163.5989,163.5989,163.4164,163.5124,1500.0
2020-10-05 12:40:00,170.19,170.35,170.13,170.34,1926.0,163.474,163.6277,163.4164,163.6181,1926.0
2020-10-05 12:45:00,170.39,170.45,170.37,170.41,2100.0,163.6661,163.7237,163.6469,163.6853,2100.0
2020-10-05 12:50:00,170.45,170.45,170.34,170.34,2887.0,163.7237,163.7237,163.6181,163.6181,2887.0
2020-10-05 12:55:00,170.4,170.4,170.26,170.39,2604.0,163.6757,163.6757,163.5412,163.6661,2604.0
2020-10-05 13:00:00,170.54,170.73,170.51,170.72,3370.0,163.8102,163.9927,163.7814,163.9831,3370.0
2020-10-05 13:05:00,170.79,170.81,170.69,170.81,4326.0,164.0503,164.0695,163.9543,164.0695,4326.0
2020-10-05 13:10:00,170.73,170.75,170.68,170.69,1215.0,163.9927,164.0119,163.9447,163.9543,1215.0
2020-10-05 13:15:00,170.72,170.73,170.27,170.36,6823.0,163.9831,163.9927,163.5508,163.6373,6823.0
2020-10-05 13:20:00,170.41,170.41,170.3,170.36,842.0,163.6853,163.6853,163.5797,163.6373,842.0
2020-10-05 13:25:00,170.3,170.45,170.29,170.37,1012.0,163.5797,163.7237,163.5701,163.6469,1012.0
2020-10-05 13:30:00,170.37,170.4,170.2,170.21,1604.0,163.6469,163.6757,163.4836,163.4932,1604.0
2020-10-05 13:35:00,170.26,170.39,170.26,170.39,1070.0,163.5412,163.6661,163.5412,163.6661,1070.0
2020-10-05 13:40:00,170.32,170.32,170.16,170.16,800.0,163.5989,163.5989,163.4452,163.4452,800.0
2020-10-05 13:45:00,170.11,170.11,169.75,169.75,800.0,163.3972,163.3972,163.0514,163.0514,800.0
2020-10-05 13:50:00,169.75,169.92,169.65,169.92,2924.0,163.0514,163.2147,162.9553,163.2147,2924.0
2020-10-05 13:55:00,169.88,169.88,169.77,169.86,1400.0,163.1762,163.1762,163.0706,163.157,1400.0
2020-10-05 14:00:00,169.79,169.91,169.73,169.76,1684.0,163.0898,163.2051,163.0322,163.061,1684.0
2020-10-05 14:05:00,169.79,170.13,169.79,170.13,700.0,163.0898,163.4164,163.0898,163.4164,700.0
2020-10-05 14:10:00,170.03,170.03,169.73,169.73,2708.0,163.3203,163.3203,163.0322,163.0322,2708.0
2020-10-05 14:15:00,169.73,169.78,169.63,169.72,2974.0,163.0322,163.0802,162.9361,163.0226,2974.0
2020-10-05 14:20:00,169.72,169.78,169.72,169.72,1000.0,163.0226,163.0802,163.0226,163.0226,1000.0
2020-10-05 14:25:00,169.77,169.79,169.59,169.78,1500.0,163.0706,163.0898,162.8977,163.0802,1500.0
2020-10-05 14:30:00,169.76,169.91,169.72,169.74,4651.0,163.061,163.2051,163.0226,163.0418,4651.0
2020-10-05 14:35:00,169.73,170.35,169.73,170.23,1600.0,163.0322,163.6277,163.0322,163.5124,1600.0
2020-10-05 14:40:00,170.25,170.25,170.08,170.16,600.0,163.5316,163.5316,163.3683,163.4452,600.0
2020-10-05 14:45:00,170.11,170.21,170.05,170.18,1419.0,163.3972,163.4932,163.3395,163.4644,1419.0
2020-10-05 14:50:00,170.2,170.34,170.17,170.31,2718.0,163.4836,163.6181,163.4548,163.5893,2718.0
2020-10-05 14:55:00,170.3,170.57,170.29,170.53,4520.0,163.5797,163.839,163.5701,163.8006,4520.0
2020-10-05 15:00:00,170.48,170.59,170.26,170.32,1807.0,163.7526,163.8582,163.5412,163.5989,1807.0
2020-10-05 15:05:00,170.25,170.58,170.25,170.57,3751.0,163.5316,163.8486,163.5316,163.839,3751.0
2020-10-05 15:10:00,170.44,170.68,170.42,170.58,1827.0,163.7141,163.9447,163.6949,163.8486,1827.0
2020-10-05 15:15:00,170.59,170.78,170.57,170.7,4714.0,163.8582,164.0407,163.839,163.9639,4714.0
2020-10-05 15:20:00,170.73,170.73,170.54,170.62,2853.0,163.9927,163.9927,163.8102,163.887,2853.0
2020-10-05 15:25:00,170.64,170.85,170.62,170.76,4827.0,163.9062,164.108,163.887,164.0215,4827.0
2020-10-05 15:30:00,170.7,170.81,170.68,170.81,2914.0,163.9639,164.0695,163.9447,164.0695,2914.0
2020-10-05 15:35:00,170.84,171.15,170.81,171.04,7237.0,164.0984,164.3961,164.0695,164.2905,7237.0
2020-10-05 15:40:00,171.04,171.09,170.95,171.02,7835.0,164.2905,164.3385,164.204,164.2713,7835.0
2020-10-05 15:45:00,170.9,171.0,170.86,170.86,6710.0,164.156,164.252,164.1176,164.1176,6710.0
2020-10-05 15:50:00,170.9,171.0,170.76,170.97,17919.0,164.156,164.252,164.0215,164.2232,17919.0
2020-10-05 15:55:00,171.02,171.02,170.68,170.74,29700.0,164.2713,164.2713,163.9447,164.0023,29700.0
2020-10-06 09:30:00,171.25,171.64,171.02,171.02,6408.0,164.4922,164.8668,164.2713,164.2713,6408.0
2020-10-06 09:35:00,171.16,171.16,170.98,171.15,1219.0,164.4057,164.4057,164.2328,164.3961,1219.0
2020-10-06 09:40:00,171.29,171.33,171.16,171.33,2011.0,164.5306,164.569,164.4057,164.569,2011.0
2020-10-06 09:45:00,171.21,171.21,170.72,170.88,4727.0,164.4538,164.4538,163.9831,164.1368,4727.0
2020-10-06 09:50:00,170.78,170.92,170.7,170.78,1870.0,164.0407,164.1752,163.9639,164.0407,1870.0
2020-10-06 09:55:00,170.84,171.33,170.84,171.08,3459.0,164.0984,164.569,164.0984,164.3289,3459.0
2020-10-06 10:00:00,170.98,171.28,170.98,171.28,874.0,164.2328,164.521,164.2328,164.521,874.0
2020-10-06 10:05:00,171.27,171.52,171.27,171.43,1470.0,164.5114,164.7515,164.5114,164.6651,1470.0
2020-10-06 10:10:00,171.44,171.51,171.33,171.33,722.0,164.6747,164.7419,164.569,164.569,722.0
2020-10-06 10:15:00,171.21,171.21,171.13,171.17,700.0,164.4538,164.4538,164.3769,164.4153,700.0
2020-10-06 10:20:00,171.09,171.14,170.92,170.92,1100.0,164.3385,164.3865,164.1752,164.1752,1100.0
2020-10-06 10:25:00,170.88,170.88,170.81,170.86,702.0,164.1368,164.1368,164.0695,164.1176,702.0
2020-10-06 10:30:00,170.73,170.86,170.55,170.56,1000.0,163.9927,164.1176,163.8198,163.8294,1000.0
2020-10-06 10:35:00,170.57,170.57,170.57,170.57,100.0,163.839,163.839,163.839,163.839,100.0
2020-10-06 10:40:00,170.57,170.71,170.05,170.05,800.0,163.839,163.9735,163.3395,163.3395,800.0
2020-10-06 10:45:00,170.21,170.29,170.1,170.16,2002.0,163.4932,163.5701,163.3876,163.4452,2002.0
2020-10-06 10:50:00,170.16,170.16,169.86,169.88,2037.0,163.4452,163.4452,163.157,163.1762,2037.0
2020-10-06 10:55:00,170.07,170.21,169.92,169.92,2901.0,163.3587,163.4932,163.2147,163.2147,2901.0
2020-10-06 11:00:00,169.95,170.11,169.87,170.04,4096.0,163.2435,163.3972,163.1666,163.3299,4096.0
2020-10-06 11:05:00,169.89,169.9,169.69,169.69,1600.0,163.1858,163.1954,162.9937,162.9937,1600.0
2020-10-06 11:10:00,169.63,169.74,169.51,169.51,2947.0,162.9361,163.0418,162.8208,162.8208,2947.0
2020-10-06 11:15:00,169.43,169.68,169.43,169.51,821.0,162.744,162.9841,162.744,162.8208,821.0
2020-10-06 11:20:00,169.51,169.67,169.51,169.52,1700.0,162.8208,162.9745,162.8208,162.8304,1700.0
2020-10-06 11:25:00,169.51,169.63,169.46,169.53,903.0,162.8208,162.9361,162.7728,162.84,903.0
2020-10-06 11:30:00,169.6,169.65,169.48,169.65,500.0,162.9073,162.9553,162.792,162.9553,500.0
2020-10-06 11:35:00,169.63,170.04,169.62,170.02,1101.0,162.9361,163.3299,162.9265,163.3107,1101.0
2020-10-06 11:40:00,170.12,170.15,170.12,170.15,200.0,163.4068,163.4356,163.4068,163.4356,200.0
2020-10-06 11:45:00,170.23,170.25,169.98,169.98,900.0,163.5124,163.5316,163.2723,163.2723,900.0
2020-10-06 11:50:00,169.99,170.11,169.94,170.11,1000.0,163.2819,163.3972,163.2339,163.3972,1000.0
2020-10-06 11:55:00,170.16,170.16,170.01,170.02,820.0,163.4452,163.4452,163.3011,163.3107,820.0
2020-10-06 12:00:00,169.98,170.14,169.97,170.05,663.0,163.2723,163.426,163.2627,163.3395,663.0
2020-10-06 12:05:00,169.98,170.15,169.98,169.99,3713.0,163.2723,163.4356,163.2723,163.2819,3713.0
2020-10-06 12:10:00,170.13,170.14,170.01,170.14,687.0,163.4164,163.426,163.3011,163.426,687.0
2020-10-06 12:15:00,170.02,170.29,170.02,170.13,2205.0,163.3107,163.5701,163.3107,163.4164,2205.0
2020-10-06 12:20:00,170.14,170.27,170.05,170.27,1108.0,163.426,163.5508,163.3395,163.5508,1108.0
2020-10-06 12:25:00,170.28,170.28,170.17,170.17,1159.0,163.5605,163.5605,163.4548,163.4548,1159.0
2020-10-06 12:30:00,170.25,170.31,170.17,170.28,1400.0,163.5316,163.5893,163.4548,163.5605,1400.0
2020-10-06 12:35:00,170.33,170.41,170.33,170.33,1523.0,163.6085,163.6853,163.6085,163.6085,1523.0
2020-10-06 12:40:00,170.32,170.38,170.17,170.19,946.0,163.5989,163.6565,163.4548,163.474,946.0
2020-10-06 12:45:00,170.3,170.3,170.08,170.24,1100.0,163.5797,163.5797,163.3683,163.522,1100.0
2020-10-06 12:50:00,170.19,170.28,170.17,170.17,2700.0,163.474,163.5605,163.4548,163.4548,2700.0
2020-10-06 12:55:00,170.15,170.22,170.05,170.05,1401.0,163.4356,163.5028,163.3395,163.3395,1401.0
2020-10-06 13:00:00,170.05,170.05,169.69,169.75,3407.0,163.3395,163.3395,162.9937,163.0514,3407.0
2020-10-06 13:05:00,169.71,169.87,169.66,169.87,4460.0,163.0129,163.1666,162.9649,163.1666,4460.0
2020-10-06 13:10:00,169.83,169.98,169.83,169.97,1100.0,163.1282,163.2723,163.1282,163.2627,1100.0
2020-10-06 13:15:00,170.02,170.23,169.92,170.19,1226.0,163.3107,163.5124,163.2147,163.474,1226.0
2020-10-06 13:20:00,170.18,170.24,170.02,170.02,1201.0,163.4644,163.522,163.3107,163.3107,1201.0
2020-10-06 13:25:00,170.0,170.01,170.0,170.0,100.0,163.2915,163.3011,163.2915,163.2915,100.0
2020-10-06 13:30:00,169.94,170.1,169.86,170.0,1617.0,163.2339,163.3876,163.157,163.2915,1617.0
2020-10-06 13:35:00,170.01,170.19,170.01,170.12,901.0,163.3011,163.474,163.3011,163.4068,901.0
2020-10-06 13:40:00,170.11,170.21,170.0,170.0,2327.0,163.3972,163.4932,163.2915,163.2915,2327.0
2020-10-06 13:45:00,169.95,169.99,169.62,169.72,1200.0,163.2435,163.2819,162.9265,163.0226,1200.0
2020-10-06 13:50:00,169.63,170.03,169.63,170.03,1600.0,162.9361,163.3203,162.9361,163.3203,1600.0
2020-10-06 13:55:00,169.9,170.05,169.73,170.05,1706.0,163.1954,163.3395,163.0322,163.3395,1706.0
2020-10-06 14:00:00,169.99,170.07,169.98,169.99,1206.0,163.2819,163.3587,163.2723,163.2819,1206.0
2020-10-06 14:05:00,170.06,170.31,170.06,170.25,1638.0,163.3491,163.5893,163.3491,163.5316,1638.0
2020-10-06 14:10:00,170.31,170.43,170.3,170.43,1300.0,163.5893,163.7045,163.5797,163.7045,1300.0
2020-10-06 14:15:00,170.54,170.68,170.45,170.63,800.0,163.8102,163.9447,163.7237,163.8966,800.0
2020-10-06 14:20:00,170.71,170.72,170.67,170.7,420.0,163.9735,163.9831,163.9351,163.9639,420.0
2020-10-06 14:25:00,170.82,170.9,170.71,170.71,3950.0,164.0791,164.156,163.9735,163.9735,3950.0
2020-10-06 14:30:00,170.76,170.95,170.73,170.74,2904.0,164.0215,164.204,163.9927,164.0023,2904.0
2020-10-06 14:35:00,170.77,170.77,170.38,170.52,7049.0,164.0311,164.0311,163.6565,163.791,7049.0
2020-10-06 14:40:00,170.51,170.75,170.45,170.75,2442.0,163.7814,164.0119,163.7237,164.0119,2442.0
2020-10-06 14:45:00,170.78,170.92,170.15,170.15,2407.0,164.0407,164.1752,163.4356,163.4356,2407.0
2020-10-06 14:50:00,169.91,169.91,168.82,168.82,2909.0,163.2051,163.2051,162.1581,162.1581,2909.0
2020-10-06 14:55:00,168.78,169.14,168.08,169.09,4160.0,162.1196,162.4654,161.4473,162.4174,4160.0
2020-10-06 15:00:00,168.83,168.91,168.47,168.6,901.0,162.1677,162.2445,161.8219,161.9467,901.0
2020-10-06 15:05:00,168.5,168.51,168.0,168.26,2316.0,161.8507,161.8603,161.3704,161.6202,2316.0
2020-10-06 15:10:00,168.45,168.66,168.16,168.36,2399.0,161.8027,162.0044,161.5241,161.7162,2399.0
2020-10-06 15:15:00,168.35,168.57,168.12,168.12,3901.0,161.7066,161.9179,161.4857,161.4857,3901.0
2020-10-06 15:20:00,168.14,168.15,167.88,167.91,2458.0,161.5049,161.5145,161.2552,161.284,2458.0
2020-10-06 15:25:00,168.03,168.18,167.8,168.17,4813.0,161.3992,161.5433,161.1783,161.5337,4813.0
2020-10-06 15:30:00,168.13,168.84,168.11,168.84,2870.0,161.4953,162.1773,161.4761,162.1773,2870.0
2020-10-06 15:35:00,168.96,168.96,168.41,168.42,5100.0,162.2925,162.2925,161.7642,161.7739,5100.0
2020-10-06 15:40:00,168.56,168.56,168.23,168.33,3203.0,161.9083,161.9083,161.5914,161.6874,3203.0
2020-10-06 15:45:00,168.28,168.34,167.63,167.85,6641.0,161.6394,161.697,161.015,161.2263,6641.0
2020-10-06 15:50:00,167.79,167.79,167.24,167.58,12187.0,161.1687,161.1687,160.6404,160.967,12187.0
2020-10-06 15:55:00,167.61,168.18,167.54,167.65,29748.0,160.9958,161.5433,160.9286,161.0342,29748.0
2020-10-07 09:30:00,169.25,170.08,168.92,170.08,6062.0,162.5711,163.3683,162.2541,163.3683,6062.0
2020-10-07 09:35:00,170.02,170.53,170.02,170.53,2236.0,163.3107,163.8006,163.3107,163.8006,2236.0
2020-10-07 09:40:00,170.47,170.47,170.02,170.14,2278.0,163.743,163.743,163.3107,163.426,2278.0
2020-10-07 09:45:00,169.69,169.69,169.66,169.66,200.0,162.9937,162.9937,162.9649,162.9649,200.0
2020-10-07 09:50:00,169.52,169.74,169.44,169.44,1956.0,162.8304,163.0418,162.7536,162.7536,1956.0
2020-10-07 09:55:00,169.44,169.44,169.13,169.31,600.0,162.7536,162.7536,162.4558,162.6287,600.0
2020-10-07 10:00:00,169.3,169.45,168.92,169.23,2596.0,162.6191,162.7632,162.2541,162.5519,2596.0
2020-10-07 10:05:00,169.17,169.51,169.17,169.4,1385.0,162.4943,162.8208,162.4943,162.7152,1385.0
2020-10-07 10:10:00,169.42,169.42,169.0,169.06,2143.0,162.7344,162.7344,162.331,162.3886,2143.0
2020-10-07 10:15:00,169.24,170.12,169.2,169.99,3178.0,162.5615,163.4068,162.5231,163.2819,3178.0
2020-10-07 10:20:00,169.97,170.12,169.82,169.82,1891.0,163.2627,163.4068,163.1186,163.1186,1891.0
2020-10-07 10:25:00,169.89,170.15,169.82,170.0,3669.0,163.1858,163.4356,163.1186,163.2915,3669.0
2020-10-07 10:30:00,170.12,170.12,170.0,170.05,1001.0,163.4068,163.4068,163.2915,163.3395,1001.0
2020-10-07 10:35:00,170.06,170.08,169.9,169.9,700.0,163.3491,163.3683,163.1954,163.1954,700.0
2020-10-07 10:40:00,169.94,170.04,169.9,170.02,1839.0,163.2339,163.3299,163.1954,163.3107,1839.0
2020-10-07 10:45:00,170.09,170.17,170.03,170.06,1205.0,163.378,163.4548,163.3203,163.3491,1205.0
2020-10-07 10:50:00,170.13,170.23,170.11,170.15,1800.0,163.4164,163.5124,163.3972,163.4356,1800.0
2020-10-07 10:55:00,169.98,170.17,169.98,170.16,1298.0,163.2723,163.4548,163.2723,163.4452,1298.0
2020-10-07 11:00:00,170.12,170.33,170.12,170.23,2986.0,163.4068,163.6085,163.4068,163.5124,2986.0
2020-10-07 11:05:00,170.21,170.38,170.17,170.38,1278.0,163.4932,163.6565,163.4548,163.6565,1278.0
2020-10-07 11:10:00,170.43,170.5,170.06,170.06,1878.0,163.7045,163.7718,163.3491,163.3491,1878.0
2020-10-07 11:15:00,170.04,170.17,170.04,170.08,709.0,163.3299,163.4548,163.3299,163.3683,709.0
2020-10-07 11:20:00,170.09,170.15,170.04,170.07,2300.0,163.378,163.4356,163.3299,163.3587,2300.0
2020-10-07 11:25:00,170.15,170.22,170.12,170.22,1300.0,163.4356,163.5028,163.4068,163.5028,1300.0
2020-10-07 11:30:00,170.15,170.32,170.15,170.27,976.0,163.4356,163.5989,163.4356,163.5508,976.0
2020-10-07 11:35:00,170.23,170.32,170.16,170.28,903.0,163.5124,163.5989,163.4452,163.5605,903.0
2020-10-07 11:40:00,170.2,170.61,170.19,170.46,1464.0,163.4836,163.8774,163.474,163.7334,1464.0
2020-10-07 11:45:00,170.54,170.58,170.54,170.58,200.0,163.8102,163.8486,163.8102,163.8486,200.0
2020-10-07 11:50:00,170.57,170.7,170.54,170.54,300.0,163.839,163.9639,163.8102,163.8102,300.0
2020-10-07 11:55:00,170.57,170.58,170.47,170.53,2950.0,163.839,163.8486,163.743,163.8006,2950.0
2020-10-07 12:00:00,170.51,170.59,170.5,170.5,1058.0,163.7814,163.8582,163.7718,163.7718,1058.0
2020-10-07 12:05:00,170.47,170.64,170.47,170.58,800.0,163.743,163.9062,163.743,163.8486,800.0
2020-10-07 12:10:00,170.63,170.89,170.54,170.89,1300.0,163.8966,164.1464,163.8102,164.1464,1300.0
2020-10-07 12:15:00,170.85,171.21,170.85,171.19,5358.0,164.108,164.4538,164.108,164.4345,5358.0
2020-10-07 12:20:00,171.13,171.16,170.97,170.97,1898.0,164.3769,164.4057,164.2232,164.2232,1898.0
2020-10-07 12:25:00,170.97,170.99,170.63,170.63,2001.0,164.2232,164.2424,163.8966,163.8966,2001.0
2020-10-07 12:30:00,170.75,171.05,170.75,170.94,1000.0,164.0119,164.3001,164.0119,164.1944,1000.0
2020-10-07 12:35:00,170.83,170.88,170.82,170.88,200.0,164.0887,164.1368,164.0791,164.1368,200.0
2020-10-07 12:40:00,170.89,171.01,170.86,170.99,1100.0,164.1464,164.2616,164.1176,164.2424,1100.0
2020-10-07 12:45:00,170.99,170.99,170.77,170.78,1400.0,164.2424,164.2424,164.0311,164.0407,1400.0
2020-10-07 12:50:00,170.75,170.91,170.75,170.85,1660.0,164.0119,164.1656,164.0119,164.108,1660.0
2020-10-07 12:55:00,170.86,170.95,170.86,170.91,803.0,164.1176,164.204,164.1176,164.1656,803.0
2020-10-07 13:00:00,170.96,171.02,170.83,170.84,1204.0,164.2136,164.2713,164.0887,164.0984,1204.0
2020-10-07 13:05:00,170.86,170.86,170.77,170.78,200.0,164.1176,164.1176,164.0311,164.0407,200.0
2020-10-07 13:10:00,170.76,170.76,170.58,170.63,2246.0,164.0215,164.0215,163.8486,163.8966,2246.0
2020-10-07 13:15:00,170.54,170.79,170.54,170.72,2361.0,163.8102,164.0503,163.8102,163.9831,2361.0
2020-10-07 13:20:00,170.68,170.77,170.62,170.77,3713.0,163.9447,164.0311,163.887,164.0311,3713.0
2020-10-07 13:25:00,170.68,170.8,170.55,170.67,4410.0,163.9447,164.0599,163.8198,163.9351,4410.0
2020-10-07 13:30:00,170.67,170.67,170.59,170.59,400.0,163.9351,163.9351,163.8582,163.8582,400.0
2020-10-07 13:35:00,170.56,170.75,170.53,170.75,1300.0,163.8294,164.0119,163.8006,164.0119,1300.0
2020-10-07 13:40:00,170.78,171.07,170.77,171.07,2759.0,164.0407,164.3193,164.0311,164.3193,2759.0
2020-10-07 13:45:00,170.99,171.11,170.99,171.0,600.0,164.2424,164.3577,164.2424,164.252,600.0
2020-10-07 13:50:00,171.11,171.39,171.11,171.24,1224.0,164.3577,164.6267,164.3577,164.4826,1224.0
2020-10-07 13:55:00,171.25,171.28,171.17,171.19,1836.0,164.4922,164.521,164.4153,164.4345,1836.0
2020-10-07 14:00:00,171.3,171.43,171.29,171.35,2304.0,164.5402,164.6651,164.5306,164.5882,2304.0
2020-10-07 14:05:00,171.36,171.39,171.19,171.36,2400.0,164.5978,164.6267,164.4345,164.5978,2400.0
2020-10-07 14:10:00,171.14,171.14,171.03,171.12,900.0,164.3865,164.3865,164.2809,164.3673,900.0
2020-10-07 14:15:00,171.11,171.26,171.11,171.26,800.0,164.3577,164.5018,164.3577,164.5018,800.0
2020-10-07 14:20:00,171.22,171.37,171.1,171.36,2250.0,164.4634,164.6074,164.3481,164.5978,2250.0
2020-10-07 14:25:00,171.24,171.3,171.2,171.3,900.0,164.4826,164.5402,164.4441,164.5402,900.0
2020-10-07 14:30:00,171.23,171.34,171.22,171.26,1282.0,164.473,164.5786,164.4634,164.5018,1282.0
2020-10-07 14:35:00,171.39,171.5,171.29,171.5,2365.0,164.6267,164.7323,164.5306,164.7323,2365.0
2020-10-07 14:40:00,171.5,171.55,171.34,171.55,1298.0,164.7323,164.7803,164.5786,164.7803,1298.0
2020-10-07 14:45:00,171.5,171.55,171.37,171.44,1100.0,164.7323,164.7803,164.6074,164.6747,1100.0
2020-10-07 14:50:00,171.39,171.45,171.34,171.36,800.0,164.6267,164.6843,164.5786,164.5978,800.0
2020-10-07 14:55:00,171.45,171.47,171.35,171.38,1725.0,164.6843,164.7035,164.5882,164.617,1725.0
2020-10-07 15:00:00,171.39,171.44,171.32,171.34,3000.0,164.6267,164.6747,164.5594,164.5786,3000.0
2020-10-07 15:05:00,171.37,171.41,171.29,171.29,842.0,164.6074,164.6459,164.5306,164.5306,842.0
2020-10-07 15:10:00,171.35,171.45,171.31,171.31,1100.0,164.5882,164.6843,164.5498,164.5498,1100.0
2020-10-07 15:15:00,171.24,171.5,171.16,171.36,2654.0,164.4826,164.7323,164.4057,164.5978,2654.0
2020-10-07 15:20:00,171.34,171.34,171.19,171.24,1400.0,164.5786,164.5786,164.4345,164.4826,1400.0
2020-10-07 15:25:00,171.22,171.28,171.11,171.24,3508.0,164.4634,164.521,164.3577,164.4826,3508.0
2020-10-07 15:30:00,171.25,171.32,170.96,171.03,2301.0,164.4922,164.5594,164.2136,164.2809,2301.0
2020-10-07 15:35:00,171.08,171.08,170.85,170.93,4809.0,164.3289,164.3289,164.108,164.1848,4809.0
2020-10-07 15:40:00,170.9,170.95,170.78,170.83,2312.0,164.156,164.204,164.0407,164.0887,2312.0
2020-10-07 15:45:00,170.86,170.87,170.64,170.79,4836.0,164.1176,164.1272,163.9062,164.0503,4836.0
2020-10-07 15:50:00,170.81,170.98,170.81,170.98,9257.0,164.0695,164.2328,164.0695,164.2328,9257.0
2020-10-07 15:55:00,170.96,171.0,170.59,170.59,34510.0,164.2136,164.252,163.8582,163.8582,34510.0
2020-10-08 09:30:00,172.56,173.65,172.56,173.07,12422.0,165.7505,166.7975,165.7505,166.2404,12422.0
2020-10-08 09:35:00,172.85,172.88,172.84,172.84,957.0,166.029,166.0579,166.0194,166.0194,957.0
2020-10-08 09:40:00,172.64,172.64,172.51,172.51,603.0,165.8273,165.8273,165.7025,165.7025,603.0
2020-10-08 09:45:00,172.42,172.53,172.34,172.34,600.0,165.616,165.7217,165.5392,165.5392,600.0
2020-10-08 09:50:00,172.21,172.53,172.21,172.53,814.0,165.4143,165.7217,165.4143,165.7217,814.0
2020-10-08 09:55:00,172.5,172.65,172.21,172.28,1307.0,165.6928,165.8369,165.4143,165.4815,1307.0
2020-10-08 10:00:00,172.32,172.32,171.89,172.06,2815.0,165.52,165.52,165.1069,165.2702,2815.0
2020-10-08 10:05:00,171.94,172.06,171.79,171.93,3425.0,165.1549,165.2702,165.0109,165.1453,3425.0
2020-10-08 10:10:00,172.04,172.04,171.73,171.81,1200.0,165.251,165.251,164.9532,165.0301,1200.0
2020-10-08 10:15:00,171.8,171.91,171.8,171.91,200.0,165.0205,165.1261,165.0205,165.1261,200.0
2020-10-08 10:20:00,171.63,171.77,171.57,171.77,500.0,164.8572,164.9917,164.7995,164.9917,500.0
2020-10-08 10:25:00,171.44,171.48,171.19,171.48,455.0,164.6747,164.7131,164.4345,164.7131,455.0
2020-10-08 10:30:00,171.62,172.2,171.52,172.2,3829.0,164.8476,165.4047,164.7515,165.4047,3829.0
2020-10-08 10:35:00,172.12,172.12,171.98,172.12,500.0,165.3278,165.3278,165.1934,165.3278,500.0
2020-10-08 10:40:00,172.21,172.46,172.13,172.27,2240.0,165.4143,165.6544,165.3374,165.4719,2240.0
2020-10-08 10:45:00,172.28,172.53,172.27,172.46,1138.0,165.4815,165.7217,165.4719,165.6544,1138.0
2020-10-08 10:50:00,172.56,172.71,172.3,172.57,1915.0,165.7505,165.8946,165.5007,165.7601,1915.0
2020-10-08 10:55:00,172.65,172.79,172.53,172.68,2771.0,165.8369,165.9714,165.7217,165.8657,2771.0
2020-10-08 11:00:00,172.49,173.04,172.49,173.04,2612.0,165.6832,166.2115,165.6832,166.2115,2612.0
2020-10-08 11:05:00,173.05,173.1,172.73,172.74,2952.0,166.2211,166.2692,165.9138,165.9234,2952.0
2020-10-08 11:10:00,172.71,172.95,172.68,172.82,2240.0,165.8946,166.1251,165.8657,166.0002,2240.0
2020-10-08 11:15:00,172.73,172.99,172.58,172.81,1401.0,165.9138,166.1635,165.7697,165.9906,1401.0
2020-10-08 11:20:00,172.86,172.99,172.68,172.92,2712.0,166.0386,166.1635,165.8657,166.0963,2712.0
2020-10-08 11:25:00,172.92,173.33,172.89,173.28,3307.0,166.0963,166.4901,166.0675,166.4421,3307.0
2020-10-08 11:30:00,173.18,173.29,173.07,173.15,3128.0,166.346,166.4517,166.2404,166.3172,3128.0
2020-10-08 11:35:00,173.25,173.67,173.15,173.53,2513.0,166.4133,166.8167,166.3172,166.6822,2513.0
2020-10-08 11:40:00,173.61,173.61,173.29,173.3,2300.0,166.759,166.759,166.4517,166.4613,2300.0
2020-10-08 11:45:00,173.3,173.3,172.7,172.86,4532.0,166.4613,166.4613,165.885,166.0386,4532.0
2020-10-08 11:50:00,172.79,172.79,172.3,172.36,6141.0,165.9714,165.9714,165.5007,165.5584,6141.0
2020-10-08 11:55:00,172.36,172.36,172.08,172.12,2000.0,165.5584,165.5584,165.2894,165.3278,2000.0
2020-10-08 12:00:00,172.08,172.08,171.72,171.74,3506.0,165.2894,165.2894,164.9436,164.9628,3506.0
2020-10-08 12:05:00,171.78,171.92,171.7,171.75,3784.0,165.0013,165.1357,164.9244,164.9724,3784.0
2020-10-08 12:10:00,171.74,171.74,171.45,171.46,4542.0,164.9628,164.9628,164.6843,164.6939,4542.0
2020-10-08 12:15:00,171.35,171.46,171.34,171.37,1957.0,164.5882,164.6939,164.5786,164.6074,1957.0
2020-10-08 12:20:00,171.28,171.29,171.12,171.24,1500.0,164.521,164.5306,164.3673,164.4826,1500.0
2020-10-08 12:25:00,171.39,171.44,171.38,171.44,200.0,164.6267,164.6747,164.617,164.6747,200.0
2020-10-08 12:30:00,171.5,171.69,171.47,171.69,803.0,164.7323,164.9148,164.7035,164.9148,803.0
2020-10-08 12:35:00,171.69,171.73,171.61,171.61,669.0,164.9148,164.9532,164.838,164.838,669.0
2020-10-08 12:40:00,171.78,171.86,171.71,171.73,1590.0,165.0013,165.0781,164.934,164.9532,1590.0
2020-10-08 12:45:00,171.79,171.79,171.79,171.79,115.0,165.0109,165.0109,165.0109,165.0109,115.0
2020-10-08 12:50:00,171.7,171.7,171.62,171.62,1000.0,164.9244,164.9244,164.8476,164.8476,1000.0
2020-10-08 12:55:00,171.67,171.71,171.63,171.71,300.0,164.8956,164.934,164.8572,164.934,300.0
2020-10-08 13:00:00,171.76,171.94,171.75,171.89,1795.0,164.9821,165.1549,164.9724,165.1069,1795.0
2020-10-08 13:05:00,171.93,171.93,171.88,171.9,706.0,165.1453,165.1453,165.0973,165.1165,706.0
2020-10-08 13:10:00,171.97,172.16,171.97,172.15,1000.0,165.1838,165.3663,165.1838,165.3567,1000.0
2020-10-08 13:15:00,172.07,172.07,172.07,172.07,208.0,165.2798,165.2798,165.2798,165.2798,208.0
2020-10-08 13:20:00,172.15,172.15,171.88,171.9,1637.0,165.3567,165.3567,165.0973,165.1165,1637.0
2020-10-08 13:25:00,171.96,172.03,171.95,172.03,700.0,165.1742,165.2414,165.1646,165.2414,700.0
2020-10-08 13:30:00,172.11,172.11,171.94,171.99,901.0,165.3182,165.3182,165.1549,165.203,901.0
2020-10-08 13:35:00,171.91,172.11,171.9,172.11,629.0,165.1261,165.3182,165.1165,165.3182,629.0
2020-10-08 13:40:00,172.02,172.05,171.92,172.02,1000.0,165.2318,165.2606,165.1357,165.2318,1000.0
2020-10-08 13:45:00,172.0,172.0,171.91,171.97,471.0,165.2126,165.2126,165.1261,165.1838,471.0
2020-10-08 13:50:00,171.93,171.98,171.87,171.92,700.0,165.1453,165.1934,165.0877,165.1357,700.0
2020-10-08 13:55:00,171.84,171.9,171.6,171.61,1402.0,165.0589,165.1165,164.8284,164.838,1402.0
2020-10-08 14:00:00,171.63,171.63,171.53,171.63,1314.0,164.8572,164.8572,164.7611,164.8572,1314.0
2020-10-08 14:05:00,171.64,171.98,171.64,171.84,3778.0,164.8668,165.1934,164.8668,165.0589,3778.0
2020-10-08 14:10:00,171.77,171.77,171.6,171.65,802.0,164.9917,164.9917,164.8284,164.8764,802.0
2020-10-08 14:15:00,171.6,171.92,171.6,171.83,1769.0,164.8284,165.1357,164.8284,165.0493,1769.0
2020-10-08 14:20:00,171.83,171.84,171.52,171.59,2200.0,165.0493,165.0589,164.7515,164.8188,2200.0
2020-10-08 14:25:00,171.59,171.63,171.53,171.63,1900.0,164.8188,164.8572,164.7611,164.8572,1900.0
2020-10-08 14:30:00,171.65,171.89,171.65,171.84,2299.0,164.8764,165.1069,164.8764,165.0589,2299.0
2020-10-08 14:35:00,171.82,171.88,171.7,171.85,1420.0,165.0397,165.0973,164.9244,165.0685,1420.0
2020-10-08 14:40:00,171.92,171.97,171.77,171.97,1800.0,165.1357,165.1838,164.9917,165.1838,1800.0
2020-10-08 14:45:00,171.94,172.13,171.94,172.13,1100.0,165.1549,165.3374,165.1549,165.3374,1100.0
2020-10-08 14:50:00,172.13,172.14,172.02,172.06,2700.0,165.3374,165.3471,165.2318,165.2702,2700.0
2020-10-08 14:55:00,172.06,172.27,171.97,172.1,3838.0,165.2702,165.4719,165.1838,165.3086,3838.0
2020-10-08 15:00:00,172.13,172.23,171.82,172.23,2200.0,165.3374,165.4335,165.0397,165.4335,2200.0
2020-10-08 15:05:00,172.29,172.3,172.11,172.15,2883.0,165.4911,165.5007,165.3182,165.3567,2883.0
2020-10-08 15:10:00,172.3,172.36,172.15,172.23,1638.0,165.5007,165.5584,165.3567,165.4335,1638.0
2020-10-08 15:15:00,172.26,172.28,172.09,172.09,2372.0,165.4623,165.4815,165.299,165.299,2372.0
2020-10-08 15:20:00,172.08,172.36,172.07,172.27,4277.0,165.2894,165.5584,165.2798,165.4719,4277.0
2020-10-08 15:25:00,172.42,172.57,172.33,172.53,4080.0,165.616,165.7601,165.5296,165.7217,4080.0
2020-10-08 15:30:00,172.46,172.55,172.3,172.39,4058.0,165.6544,165.7409,165.5007,165.5872,4058.0
2020-10-08 15:35:00,172.42,172.74,172.42,172.63,7111.0,165.616,165.9234,165.616,165.8177,7111.0
2020-10-08 15:40:00,172.65,172.76,172.56,172.65,6923.0,165.8369,165.9426,165.7505,165.8369,6923.0
2020-10-08 15:45:00,172.69,172.71,172.31,172.41,10201.0,165.8754,165.8946,165.5103,165.6064,10201.0
2020-10-08 15:50:00,172.4,172.63,172.37,172.5,12779.0,165.5968,165.8177,165.568,165.6928,12779.0
2020-10-08 15:55:00,172.48,172.79,172.4,172.77,45409.0,165.6736,165.9714,165.5968,165.9522,45409.0
2020-10-09 09:30:00,173.5,174.01,173.27,173.74,8623.0,166.6534,167.1433,166.4325,166.8839,8623.0
2020-10-09 09:35:00,174.18,174.19,173.98,174.19,421.0,167.3066,167.3162,167.1144,167.3162,421.0
2020-10-09 09:40:00,173.9,174.81,173.9,174.41,798.0,167.0376,167.9117,167.0376,167.5275,798.0
2020-10-09 09:45:00,174.42,175.25,174.41,175.03,2848.0,167.5371,168.3343,167.5275,168.123,2848.0
2020-10-09 09:50:00,175.03,175.17,174.83,174.98,1870.0,168.123,168.2575,167.9309,168.075,1870.0
2020-10-09 09:55:00,174.94,175.16,174.72,174.72,2900.0,168.0366,168.2479,167.8252,167.8252,2900.0
2020-10-09 10:00:00,174.52,174.55,174.16,174.55,558.0,167.6331,167.662,167.2873,167.662,558.0
2020-10-09 10:05:00,174.18,174.41,174.18,174.41,601.0,167.3066,167.5275,167.3066,167.5275,601.0
2020-10-09 10:10:00,174.02,174.15,173.87,174.05,1103.0,167.1529,167.2777,167.0088,167.1817,1103.0
2020-10-09 10:15:00,174.21,174.29,174.03,174.03,500.0,167.3354,167.4122,167.1625,167.1625,500.0
2020-10-09 10:20:00,174.01,174.02,174.0,174.0,414.0,167.1433,167.1529,167.1337,167.1337,414.0
2020-10-09 10:25:00,174.05,174.18,174.0,174.0,1100.0,167.1817,167.3066,167.1337,167.1337,1100.0
2020-10-09 10:30:00,174.08,174.15,173.92,174.03,750.0,167.2105,167.2777,167.0568,167.1625,750.0
2020-10-09 10:35:00,173.99,174.15,173.99,174.07,600.0,167.1241,167.2777,167.1241,167.2009,600.0
2020-10-09 10:40:00,173.98,173.99,173.63,173.64,449.0,167.1144,167.1241,166.7783,166.7879,449.0
2020-10-09 10:45:00,173.75,173.93,173.73,173.88,800.0,166.8935,167.0664,166.8743,167.0184,800.0
2020-10-09 10:50:00,173.97,174.09,173.91,173.97,1911.0,167.1048,167.2201,167.0472,167.1048,1911.0
2020-10-09 10:55:00,173.97,174.06,173.95,173.95,1232.0,167.1048,167.1913,167.0856,167.0856,1232.0
2020-10-09 11:00:00,174.11,174.15,174.05,174.13,946.0,167.2393,167.2777,167.1817,167.2585,946.0
2020-10-09 11:05:00,174.2,174.26,174.01,174.05,3032.0,167.3258,167.3834,167.1433,167.1817,3032.0
2020-10-09 11:10:00,174.11,174.46,174.1,174.45,2301.0,167.2393,167.5755,167.2297,167.5659,2301.0
2020-10-09 11:15:00,174.46,174.46,174.28,174.28,300.0,167.5755,167.5755,167.4026,167.4026,300.0
2020-10-09 11:20:00,174.29,174.42,174.29,174.42,430.0,167.4122,167.5371,167.4122,167.5371,430.0
2020-10-09 11:25:00,174.21,174.42,174.21,174.39,500.0,167.3354,167.5371,167.3354,167.5083,500.0
2020-10-09 11:30:00,174.36,174.44,174.22,174.22,1927.0,167.4794,167.5563,167.345,167.345,1927.0
2020-10-09 11:35:00,174.3,174.3,174.14,174.29,1400.0,167.4218,167.4218,167.2681,167.4122,1400.0
2020-10-09 11:40:00,174.3,174.66,174.2,174.52,1900.0,167.4218,167.7676,167.3258,167.6331,1900.0
2020-10-09 11:45:00,174.59,175.18,174.47,175.18,7834.0,167.7004,168.2671,167.5851,168.2671,7834.0
2020-10-09 11:50:00,175.18,175.63,175.17,175.43,2745.0,168.2671,168.6993,168.2575,168.5072,2745.0
2020-10-09 11:55:00,175.32,175.33,175.17,175.17,1076.0,168.4016,168.4112,168.2575,168.2575,1076.0
2020-10-09 12:00:00,175.14,175.64,175.14,175.64,5365.0,168.2287,168.7089,168.2287,168.7089,5365.0
2020-10-09 12:05:00,175.7,175.77,175.66,175.66,556.0,168.7666,168.8338,168.7281,168.7281,556.0
2020-10-09 12:10:00,175.58,175.68,175.58,175.68,600.0,168.6513,168.7474,168.6513,168.7474,600.0
2020-10-09 12:15:00,175.72,175.8,175.56,175.58,1251.0,168.7858,168.8626,168.6321,168.6513,1251.0
2020-10-09 12:20:00,175.56,175.59,175.47,175.55,500.0,168.6321,168.6609,168.5456,168.6225,500.0
2020-10-09 12:25:00,175.44,175.44,175.19,175.25,1967.0,168.5168,168.5168,168.2767,168.3343,1967.0
2020-10-09 12:30:00,175.33,175.37,175.27,175.37,561.0,168.4112,168.4496,168.3535,168.4496,561.0
2020-10-09 12:35:00,175.3,175.38,175.29,175.36,442.0,168.3824,168.4592,168.3728,168.44,442.0
2020-10-09 12:40:00,175.45,175.51,175.31,175.31,1201.0,168.5264,168.5841,168.392,168.392,1201.0
2020-10-09 12:45:00,175.25,175.26,175.17,175.26,431.0,168.3343,168.3439,168.2575,168.3439,431.0
2020-10-09 12:50:00,175.27,175.46,175.27,175.46,1902.0,168.3535,168.536,168.3535,168.536,1902.0
2020-10-09 12:55:00,175.62,176.3,175.62,176.3,8923.0,168.6897,169.3429,168.6897,169.3429,8923.0
2020-10-09 13:00:00,176.32,176.32,176.1,176.1,1329.0,169.3621,169.3621,169.1508,169.1508,1329.0
2020-10-09 13:05:00,176.14,176.27,176.07,176.13,1641.0,169.1892,169.3141,169.122,169.1796,1641.0
2020-10-09 13:10:00,176.17,176.22,176.1,176.16,717.0,169.218,169.2661,169.1508,169.2084,717.0
2020-10-09 13:15:00,176.03,176.09,175.91,175.91,1423.0,169.0835,169.1412,168.9683,168.9683,1423.0
2020-10-09 13:20:00,175.86,175.89,175.73,175.8,900.0,168.9203,168.9491,168.7954,168.8626,900.0
2020-10-09 13:25:00,175.93,176.18,175.93,176.07,1552.0,168.9875,169.2276,168.9875,169.122,1552.0
2020-10-09 13:30:00,175.95,176.11,175.82,175.94,700.0,169.0067,169.1604,168.8818,168.9971,700.0
2020-10-09 13:35:00,175.81,175.81,175.81,175.81,100.0,168.8722,168.8722,168.8722,168.8722,100.0
2020-10-09 13:40:00,175.7,175.7,175.6,175.65,500.0,168.7666,168.7666,168.6705,168.7185,500.0
2020-10-09 13:45:00,175.62,175.66,175.52,175.66,1435.0,168.6897,168.7281,168.5937,168.7281,1435.0
2020-10-09 13:50:00,175.59,175.7,175.5,175.7,700.0,168.6609,168.7666,168.5745,168.7666,700.0
2020-10-09 13:55:00,175.7,175.75,175.68,175.71,700.0,168.7666,168.8146,168.7474,168.7762,700.0
2020-10-09 14:00:00,175.67,175.69,175.56,175.56,900.0,168.7378,168.757,168.6321,168.6321,900.0
2020-10-09 14:05:00,175.66,175.66,175.5,175.5,500.0,168.7281,168.7281,168.5745,168.5745,500.0
2020-10-09 14:10:00,175.5,175.73,175.39,175.73,1900.0,168.5745,168.7954,168.4688,168.7954,1900.0
2020-10-09 14:15:00,175.73,175.84,175.61,175.75,2300.0,168.7954,168.901,168.6801,168.8146,2300.0
2020-10-09 14:20:00,175.72,175.96,175.72,175.81,2551.0,168.7858,169.0163,168.7858,168.8722,2551.0
2020-10-09 14:25:00,175.86,176.03,175.78,175.96,2919.0,168.9203,169.0835,168.8434,169.0163,2919.0
2020-10-09 14:30:00,175.97,176.26,175.96,176.22,2975.0,169.0259,169.3045,169.0163,169.2661,2975.0
2020-10-09 14:35:00,176.19,176.39,176.11,176.16,3497.0,169.2372,169.4293,169.1604,169.2084,3497.0
2020-10-09 14:40:00,176.29,176.33,176.06,176.29,3156.0,169.3333,169.3717,169.1124,169.3333,3156.0
2020-10-09 14:45:00,176.25,176.31,176.14,176.25,3730.0,169.2949,169.3525,169.1892,169.2949,3730.0
2020-10-09 14:50:00,176.27,176.27,176.09,176.24,1900.0,169.3141,169.3141,169.1412,169.2853,1900.0
2020-10-09 14:55:00,176.23,176.33,176.17,176.25,4800.0,169.2757,169.3717,169.218,169.2949,4800.0
2020-10-09 15:00:00,176.24,176.34,176.14,176.32,4500.0,169.2853,169.3813,169.1892,169.3621,4500.0
2020-10-09 15:05:00,176.36,176.47,176.32,176.45,2900.0,169.4005,169.5062,169.3621,169.487,2900.0
2020-10-09 15:10:00,176.41,176.49,176.4,176.49,1694.0,169.4486,169.5254,169.4389,169.5254,1694.0
2020-10-09 15:15:00,176.47,176.56,176.39,176.45,4960.0,169.5062,169.5926,169.4293,169.487,4960.0
2020-10-09 15:20:00,176.52,176.72,176.52,176.59,4179.0,169.5542,169.7463,169.5542,169.6214,4179.0
2020-10-09 15:25:00,176.64,176.71,176.57,176.57,4425.0,169.6695,169.7367,169.6022,169.6022,4425.0
2020-10-09 15:30:00,176.52,176.55,176.08,176.14,5223.0,169.5542,169.583,169.1316,169.1892,5223.0
2020-10-09 15:35:00,176.06,176.18,175.94,176.04,6555.0,169.1124,169.2276,168.9971,169.0932,6555.0
2020-10-09 15:40:00,176.07,176.25,175.96,176.23,11905.0,169.122,169.2949,169.0163,169.2757,11905.0
2020-10-09 15:45:00,176.22,176.33,175.91,175.96,11149.0,169.2661,169.3717,168.9683,169.0163,11149.0
2020-10-09 15:50:00,175.91,176.17,175.83,175.91,9203.0,168.9683,169.218,168.8914,168.9683,9203.0
2020-10-09 15:55:00,175.88,176.22,175.76,176.12,37485.0,168.9395,169.2661,168.8242,169.17,37485.0
2020-10-12 09:30:00,177.67,177.82,177.14,177.5,7830.0,170.6588,170.8029,170.1497,170.4955,7830.0
2020-10-12 09:35:00,177.67,177.98,177.4,177.4,3588.0,170.6588,170.9566,170.3995,170.3995,3588.0
2020-10-12 09:40:00,177.26,177.39,176.93,177.1,4476.0,170.265,170.3899,169.948,170.1113,4476.0
2020-10-12 09:45:00,177.09,177.25,176.81,176.81,2200.0,170.1017,170.2554,169.8328,169.8328,2200.0
2020-10-12 09:50:00,176.65,176.89,176.55,176.89,610.0,169.6791,169.9096,169.583,169.9096,610.0
2020-10-12 09:55:00,177.0,177.15,176.94,177.0,2200.0,170.0153,170.1594,169.9576,170.0153,2200.0
2020-10-12 10:00:00,177.06,177.06,176.61,176.82,2725.0,170.0729,170.0729,169.6407,169.8424,2725.0
2020-10-12 10:05:00,176.82,177.0,176.82,176.99,1099.0,169.8424,170.0153,169.8424,170.0057,1099.0
2020-10-12 10:10:00,176.98,177.13,176.97,177.13,2203.0,169.9961,170.1401,169.9865,170.1401,2203.0
2020-10-12 10:15:00,177.0,177.08,176.85,177.02,1100.0,170.0153,170.0921,169.8712,170.0345,1100.0
2020-10-12 10:20:00,177.01,177.01,176.86,177.0,1500.0,170.0249,170.0249,169.8808,170.0153,1500.0
2020-10-12 10:25:00,177.0,177.0,176.69,176.69,1193.0,170.0153,170.0153,169.7175,169.7175,1193.0
2020-10-12 10:30:00,176.73,176.81,176.73,176.73,540.0,169.7559,169.8328,169.7559,169.7559,540.0
2020-10-12 10:35:00,176.76,176.83,176.54,176.62,938.0,169.7847,169.852,169.5734,169.6503,938.0
2020-10-12 10:40:00,176.5,177.07,176.48,177.07,2119.0,169.535,170.0825,169.5158,170.0825,2119.0
2020-10-12 10:45:00,177.06,177.14,176.92,177.14,1370.0,170.0729,170.1497,169.9384,170.1497,1370.0
2020-10-12 10:50:00,177.1,177.47,177.09,177.47,900.0,170.1113,170.4667,170.1017,170.4667,900.0
2020-10-12 10:55:00,177.47,177.65,177.44,177.53,1100.0,170.4667,170.6396,170.4379,170.5244,1100.0
2020-10-12 11:00:00,177.56,177.73,177.54,177.73,600.0,170.5532,170.7165,170.534,170.7165,600.0
2020-10-12 11:05:00,177.79,177.83,177.68,177.73,400.0,170.7741,170.8125,170.6684,170.7165,400.0
2020-10-12 11:10:00,177.88,177.97,177.7,177.97,1856.0,170.8605,170.947,170.6876,170.947,1856.0
2020-10-12 11:15:00,177.98,178.29,177.9,177.94,2144.0,170.9566,171.2544,170.8798,170.9182,2144.0
2020-10-12 11:20:00,178.0,178.0,177.6,177.6,2112.0,170.9758,170.9758,170.5916,170.5916,2112.0
2020-10-12 11:25:00,177.81,177.81,177.53,177.53,773.0,170.7933,170.7933,170.5244,170.5244,773.0
2020-10-12 11:30:00,177.38,177.55,177.34,177.39,406.0,170.3803,170.5436,170.3419,170.3899,406.0
2020-10-12 11:35:00,177.21,177.25,176.98,176.98,400.0,170.217,170.2554,169.9961,169.9961,400.0
2020-10-12 11:40:00,176.92,177.03,176.92,177.03,200.0,169.9384,170.0441,169.9384,170.0441,200.0
2020-10-12 11:45:00,177.08,177.33,177.08,177.24,550.0,170.0921,170.3322,170.0921,170.2458,550.0
2020-10-12 11:50:00,177.21,177.21,177.16,177.16,300.0,170.217,170.217,170.169,170.169,300.0
2020-10-12 11:55:00,177.02,177.02,176.89,177.0,873.0,170.0345,170.0345,169.9096,170.0153,873.0
2020-10-12 12:00:00,176.83,176.89,176.75,176.81,600.0,169.852,169.9096,169.7751,169.8328,600.0
2020-10-12 12:05:00,176.81,176.93,176.81,176.86,760.0,169.8328,169.948,169.8328,169.8808,760.0
2020-10-12 12:10:00,176.75,177.08,176.75,177.02,600.0,169.7751,170.0921,169.7751,170.0345,600.0
2020-10-12 12:15:00,177.02,177.02,176.96,176.97,450.0,170.0345,170.0345,169.9768,169.9865,450.0
2020-10-12 12:20:00,177.11,177.21,177.05,177.14,700.0,170.1209,170.217,170.0633,170.1497,700.0
2020-10-12 12:25:00,177.39,177.5,177.37,177.5,828.0,170.3899,170.4955,170.3707,170.4955,828.0
2020-10-12 12:30:00,177.44,177.52,177.33,177.42,2025.0,170.4379,170.5148,170.3322,170.4187,2025.0
2020-10-12 12:35:00,177.55,177.55,177.37,177.54,606.0,170.5436,170.5436,170.3707,170.534,606.0
2020-10-12 12:40:00,177.59,177.64,177.57,177.62,1100.0,170.582,170.63,170.5628,170.6108,1100.0
2020-10-12 12:45:00,177.64,177.71,177.52,177.59,1995.0,170.63,170.6973,170.5148,170.582,1995.0
2020-10-12 12:50:00,177.55,177.55,177.33,177.38,1660.0,170.5436,170.5436,170.3322,170.3803,1660.0
2020-10-12 12:55:00,177.12,177.12,177.12,177.12,200.0,170.1305,170.1305,170.1305,170.1305,200.0
2020-10-12 13:00:00,176.97,177.09,176.97,176.98,1000.0,169.9865,170.1017,169.9865,169.9961,1000.0
2020-10-12 13:05:00,176.92,176.95,176.89,176.89,400.0,169.9384,169.9672,169.9096,169.9096,400.0
2020-10-12 13:10:00,176.95,177.12,176.92,177.12,1555.0,169.9672,170.1305,169.9384,170.1305,1555.0
2020-10-12 13:15:00,177.39,177.96,177.38,177.89,2975.0,170.3899,170.9374,170.3803,170.8701,2975.0
2020-10-12 13:20:00,177.89,177.89,177.64,177.77,2398.0,170.8701,170.8701,170.63,170.7549,2398.0
2020-10-12 13:25:00,177.69,177.69,177.49,177.49,400.0,170.678,170.678,170.4859,170.4859,400.0
2020-10-12 13:30:00,177.6,177.6,177.48,177.48,1097.0,170.5916,170.5916,170.4763,170.4763,1097.0
2020-10-12 13:35:00,177.32,177.42,177.26,177.35,2600.0,170.3226,170.4187,170.265,170.3515,2600.0
2020-10-12 13:40:00,177.58,177.69,177.42,177.42,1910.0,170.5724,170.678,170.4187,170.4187,1910.0
2020-10-12 13:45:00,177.36,177.41,177.1,177.1,583.0,170.3611,170.4091,170.1113,170.1113,583.0
2020-10-12 13:50:00,177.26,177.28,177.26,177.28,402.0,170.265,170.2842,170.265,170.2842,402.0
2020-10-12 13:55:00,177.3,177.32,177.16,177.17,800.0,170.3034,170.3226,170.169,170.1786,800.0
2020-10-12 14:00:00,177.23,177.4,177.16,177.21,1300.0,170.2362,170.3995,170.169,170.217,1300.0
2020-10-12 14:05:00,177.23,177.36,177.18,177.2,1100.0,170.2362,170.3611,170.1882,170.2074,1100.0
2020-10-12 14:10:00,177.07,177.23,177.06,177.13,1400.0,170.0825,170.2362,170.0729,170.1401,1400.0
2020-10-12 14:15:00,177.23,177.45,177.15,177.45,1525.0,170.2362,170.4475,170.1594,170.4475,1525.0
2020-10-12 14:20:00,177.53,177.57,177.32,177.38,2246.0,170.5244,170.5628,170.3226,170.3803,2246.0
2020-10-12 14:25:00,177.2,177.32,177.18,177.31,995.0,170.2074,170.3226,170.1882,170.313,995.0
2020-10-12 14:30:00,177.39,177.45,177.25,177.25,1504.0,170.3899,170.4475,170.2554,170.2554,1504.0
2020-10-12 14:35:00,177.2,177.35,177.15,177.34,1000.0,170.2074,170.3515,170.1594,170.3419,1000.0
2020-10-12 14:40:00,177.43,177.45,177.3,177.45,2275.0,170.4283,170.4475,170.3034,170.4475,2275.0
2020-10-12 14:45:00,177.59,177.65,177.4,177.41,1028.0,170.582,170.6396,170.3995,170.4091,1028.0
2020-10-12 14:50:00,177.52,177.62,177.36,177.49,1198.0,170.5148,170.6108,170.3611,170.4859,1198.0
2020-10-12 14:55:00,177.45,177.57,177.41,177.57,1245.0,170.4475,170.5628,170.4091,170.5628,1245.0
2020-10-12 15:00:00,177.65,177.72,177.56,177.72,1765.0,170.6396,170.7069,170.5532,170.7069,1765.0
2020-10-12 15:05:00,177.66,177.77,177.59,177.68,1105.0,170.6492,170.7549,170.582,170.6684,1105.0
2020-10-12 15:10:00,177.75,177.85,177.62,177.64,2841.0,170.7357,170.8317,170.6108,170.63,2841.0
2020-10-12 15:15:00,177.62,177.63,177.48,177.48,800.0,170.6108,170.6204,170.4763,170.4763,800.0
2020-10-12 15:20:00,177.59,177.67,177.59,177.61,700.0,170.582,170.6588,170.582,170.6012,700.0
2020-10-12 15:25:00,177.68,177.72,177.43,177.63,2425.0,170.6684,170.7069,170.4283,170.6204,2425.0
2020-10-12 15:30:00,177.66,177.67,177.13,177.13,8182.0,170.6492,170.6588,170.1401,170.1401,8182.0
2020-10-12 15:35:00,177.21,177.33,177.08,177.33,2700.0,170.217,170.3322,170.0921,170.3322,2700.0
2020-10-12 15:40:00,177.24,177.34,177.04,177.12,4483.0,170.2458,170.3419,170.0537,170.1305,4483.0
2020-10-12 15:45:00,177.12,177.17,176.85,176.85,6157.0,170.1305,170.1786,169.8712,169.8712,6157.0
2020-10-12 15:50:00,176.72,177.27,176.72,177.22,9524.0,169.7463,170.2746,169.7463,170.2266,9524.0
2020-10-12 15:55:00,177.28,177.62,177.22,177.39,28818.0,170.2842,170.6108,170.2266,170.3899,28818.0
2020-10-13 09:30:00,176.42,177.94,176.29,177.94,11951.0,169.4582,170.9182,169.3333,170.9182,11951.0
2020-10-13 09:35:00,177.4,178.25,177.33,177.86,2000.0,170.3995,171.2159,170.3322,170.8413,2000.0
2020-10-13 09:40:00,178.08,178.8,178.08,178.79,1115.0,171.0527,171.7442,171.0527,171.7346,1115.0
2020-10-13 09:45:00,178.79,179.28,178.65,178.98,4007.0,171.7346,172.2053,171.6002,171.9171,4007.0
2020-10-13 09:50:00,179.11,179.67,178.85,179.25,6525.0,172.042,172.5799,171.7923,172.1765,6525.0
2020-10-13 09:55:00,179.53,179.67,178.79,178.93,3617.0,172.4454,172.5799,171.7346,171.8691,3617.0
2020-10-13 10:00:00,179.14,179.14,178.78,178.8,995.0,172.0708,172.0708,171.725,171.7442,995.0
2020-10-13 10:05:00,178.48,178.48,178.1,178.21,2007.0,171.4369,171.4369,171.0719,171.1775,2007.0
2020-10-13 10:10:00,178.34,178.35,178.01,178.01,800.0,171.3024,171.312,170.9854,170.9854,800.0
2020-10-13 10:15:00,177.97,178.1,177.72,177.74,1791.0,170.947,171.0719,170.7069,170.7261,1791.0
2020-10-13 10:20:00,177.74,177.89,177.58,177.81,2807.0,170.7261,170.8701,170.5724,170.7933,2807.0
2020-10-13 10:25:00,177.8,177.87,177.43,177.43,1425.0,170.7837,170.8509,170.4283,170.4283,1425.0
2020-10-13 10:30:00,177.4,177.4,177.25,177.25,906.0,170.3995,170.3995,170.2554,170.2554,906.0
2020-10-13 10:35:00,177.34,177.43,177.18,177.18,1359.0,170.3419,170.4283,170.1882,170.1882,1359.0
2020-10-13 10:40:00,177.08,177.09,176.92,176.92,1989.0,170.0921,170.1017,169.9384,169.9384,1989.0
2020-10-13 10:45:00,176.93,176.98,176.77,176.96,4237.0,169.948,169.9961,169.7943,169.9768,4237.0
2020-10-13 10:50:00,177.02,177.39,177.01,177.27,1822.0,170.0345,170.3899,170.0249,170.2746,1822.0
2020-10-13 10:55:00,177.31,177.51,177.24,177.43,1401.0,170.313,170.5051,170.2458,170.4283,1401.0
2020-10-13 11:00:00,177.5,177.5,177.29,177.36,1700.0,170.4955,170.4955,170.2938,170.3611,1700.0
2020-10-13 11:05:00,177.46,177.46,177.37,177.37,502.0,170.4571,170.4571,170.3707,170.3707,502.0
2020-10-13 11:10:00,177.27,177.28,177.07,177.07,3573.0,170.2746,170.2842,170.0825,170.0825,3573.0
2020-10-13 11:15:00,177.25,177.38,177.2,177.38,1400.0,170.2554,170.3803,170.2074,170.3803,1400.0
2020-10-13 11:20:00,177.5,177.53,177.22,177.36,2118.0,170.4955,170.5244,170.2266,170.3611,2118.0
2020-10-13 11:25:00,177.35,177.59,177.35,177.51,767.0,170.3515,170.582,170.3515,170.5051,767.0
2020-10-13 11:30:00,177.47,177.54,177.32,177.47,1800.0,170.4667,170.534,170.3226,170.4667,1800.0
2020-10-13 11:35:00,177.43,177.74,177.41,177.45,2440.0,170.4283,170.7261,170.4091,170.4475,2440.0
2020-10-13 11:40:00,177.34,177.36,177.13,177.3,1382.0,170.3419,170.3611,170.1401,170.3034,1382.0
2020-10-13 11:45:00,177.39,177.39,177.39,177.39,100.0,170.3899,170.3899,170.3899,170.3899,100.0
2020-10-13 11:50:00,177.56,177.84,177.56,177.84,700.0,170.5532,170.8221,170.5532,170.8221,700.0
2020-10-13 11:55:00,177.77,177.97,177.72,177.72,1400.0,170.7549,170.947,170.7069,170.7069,1400.0
2020-10-13 12:00:00,177.79,178.11,177.79,178.07,501.0,170.7741,171.0815,170.7741,171.043,501.0
2020-10-13 12:05:00,178.23,178.23,178.17,178.18,200.0,171.1967,171.1967,171.1391,171.1487,200.0
2020-10-13 12:10:00,177.93,178.01,177.7,177.7,600.0,170.9086,170.9854,170.6876,170.6876,600.0
2020-10-13 12:15:00,177.67,177.89,177.6,177.6,1976.0,170.6588,170.8701,170.5916,170.5916,1976.0
2020-10-13 12:20:00,177.5,177.65,177.5,177.65,1000.0,170.4955,170.6396,170.4955,170.6396,1000.0
2020-10-13 12:25:00,177.65,177.66,177.54,177.54,600.0,170.6396,170.6492,170.534,170.534,600.0
2020-10-13 12:30:00,177.62,177.62,177.47,177.59,600.0,170.6108,170.6108,170.4667,170.582,600.0
2020-10-13 12:35:00,177.37,177.37,177.17,177.26,600.0,170.3707,170.3707,170.1786,170.265,600.0
2020-10-13 12:40:00,177.31,177.31,177.18,177.3,500.0,170.313,170.313,170.1882,170.3034,500.0
2020-10-13 12:45:00,177.19,177.19,176.86,176.94,1701.0,170.1978,170.1978,169.8808,169.9576,1701.0
2020-10-13 12:50:00,176.83,176.9,176.78,176.78,597.0,169.852,169.9192,169.804,169.804,597.0
2020-10-13 12:55:00,176.76,176.82,176.54,176.54,1702.0,169.7847,169.8424,169.5734,169.5734,1702.0
2020-10-13 13:00:00,176.57,176.86,176.5,176.73,3600.0,169.6022,169.8808,169.535,169.7559,3600.0
2020-10-13 13:05:00,176.71,176.71,176.51,176.51,1300.0,169.7367,169.7367,169.5446,169.5446,1300.0
2020-10-13 13:10:00,176.56,176.76,176.54,176.76,831.0,169.5926,169.7847,169.5734,169.7847,831.0
2020-10-13 13:15:00,176.93,177.0,176.84,176.98,2000.0,169.948,170.0153,169.8616,169.9961,2000.0
2020-10-13 13:20:00,176.85,176.93,176.73,176.73,500.0,169.8712,169.948,169.7559,169.7559,500.0
2020-10-13 13:25:00,176.66,176.84,176.66,176.73,900.0,169.6887,169.8616,169.6887,169.7559,900.0
2020-10-13 13:30:00,176.9,176.98,176.83,176.91,1801.0,169.9192,169.9961,169.852,169.9288,1801.0
2020-10-13 13:35:00,176.86,176.88,176.75,176.86,2200.0,169.8808,169.9,169.7751,169.8808,2200.0
2020-10-13 13:40:00,176.77,176.79,176.56,176.56,1602.0,169.7943,169.8136,169.5926,169.5926,1602.0
2020-10-13 13:45:00,176.65,176.9,176.65,176.9,1608.0,169.6791,169.9192,169.6791,169.9192,1608.0
2020-10-13 13:50:00,176.95,177.02,176.8,176.8,1414.0,169.9672,170.0345,169.8232,169.8232,1414.0
2020-10-13 13:55:00,176.8,176.87,176.58,176.67,1213.0,169.8232,169.8904,169.6118,169.6983,1213.0
2020-10-13 14:00:00,176.62,176.73,176.44,176.47,1800.0,169.6503,169.7559,169.4774,169.5062,1800.0
2020-10-13 14:05:00,176.49,176.5,176.41,176.47,775.0,169.5254,169.535,169.4486,169.5062,775.0
2020-10-13 14:10:00,176.6,176.74,176.6,176.66,800.0,169.6311,169.7655,169.6311,169.6887,800.0
2020-10-13 14:15:00,176.77,176.95,176.77,176.79,918.0,169.7943,169.9672,169.7943,169.8136,918.0
2020-10-13 14:20:00,176.81,176.84,176.48,176.51,1500.0,169.8328,169.8616,169.5158,169.5446,1500.0
2020-10-13 14:25:00,176.52,176.55,176.3,176.37,1718.0,169.5542,169.583,169.3429,169.4101,1718.0
2020-10-13 14:30:00,176.24,176.65,176.07,176.65,3100.0,169.2853,169.6791,169.122,169.6791,3100.0
2020-10-13 14:35:00,176.61,176.61,176.34,176.4,1200.0,169.6407,169.6407,169.3813,169.4389,1200.0
2020-10-13 14:40:00,176.33,176.52,176.3,176.49,1463.0,169.3717,169.5542,169.3429,169.5254,1463.0
2020-10-13 14:45:00,176.52,176.66,176.45,176.66,900.0,169.5542,169.6887,169.487,169.6887,900.0
2020-10-13 14:50:00,176.69,176.77,176.55,176.63,1306.0,169.7175,169.7943,169.583,169.6599,1306.0
2020-10-13 14:55:00,176.75,176.87,176.67,176.67,1340.0,169.7751,169.8904,169.6983,169.6983,1340.0
2020-10-13 15:00:00,176.73,176.98,176.57,176.98,700.0,169.7559,169.9961,169.6022,169.9961,700.0
2020-10-13 15:05:00,176.82,176.97,176.74,176.86,1501.0,169.8424,169.9865,169.7655,169.8808,1501.0
2020-10-13 15:10:00,176.86,177.15,176.85,177.08,1908.0,169.8808,170.1594,169.8712,170.0921,1908.0
2020-10-13 15:15:00,177.15,177.41,177.1,177.29,4593.0,170.1594,170.4091,170.1113,170.2938,4593.0
2020-10-13 15:20:00,177.22,177.57,177.22,177.57,3962.0,170.2266,170.5628,170.2266,170.5628,3962.0
2020-10-13 15:25:00,177.62,177.73,177.55,177.64,2400.0,170.6108,170.7165,170.5436,170.63,2400.0
2020-10-13 15:30:00,177.73,177.86,177.73,177.85,1010.0,170.7165,170.8413,170.7165,170.8317,1010.0
2020-10-13 15:35:00,177.77,177.93,177.66,177.8,5602.0,170.7549,170.9086,170.6492,170.7837,5602.0
2020-10-13 15:40:00,177.87,178.07,177.78,177.78,7331.0,170.8509,171.043,170.7645,170.7645,7331.0
2020-10-13 15:45:00,177.7,177.82,177.61,177.61,5151.0,170.6876,170.8029,170.6012,170.6012,5151.0
2020-10-13 15:50:00,177.55,177.93,177.55,177.82,9170.0,170.5436,170.9086,170.5436,170.8029,9170.0
2020-10-13 15:55:00,177.82,177.96,177.59,177.66,29875.0,170.8029,170.9374,170.582,170.6492,29875.0
2020-10-14 09:30:00,178.0,178.85,178.0,178.76,5000.0,170.9758,171.7923,170.9758,171.7058,5000.0
2020-10-14 09:35:00,178.93,179.57,178.93,179.41,2608.0,171.8691,172.4839,171.8691,172.3302,2608.0
2020-10-14 09:40:00,179.49,180.22,179.49,180.12,6018.0,172.407,173.1082,172.407,173.0121,6018.0
2020-10-14 09:45:00,180.4,180.4,180.4,180.4,100.0,173.2811,173.2811,173.2811,173.2811,100.0
2020-10-14 09:50:00,180.87,180.93,180.55,180.66,2178.0,173.7326,173.7902,173.4252,173.5308,2178.0
2020-10-14 09:55:00,180.65,180.92,180.58,180.83,1142.0,173.5212,173.7806,173.454,173.6941,1142.0
2020-10-14 10:00:00,180.68,181.03,180.59,180.69,3264.0,173.5501,173.8862,173.4636,173.5597,3264.0
2020-10-14 10:05:00,180.7,180.87,180.56,180.63,1432.0,173.5693,173.7326,173.4348,173.502,1432.0
2020-10-14 10:10:00,180.74,180.87,180.29,180.29,11575.0,173.6077,173.7326,173.1754,173.1754,11575.0
2020-10-14 10:15:00,180.41,180.41,180.04,180.04,2276.0,173.2907,173.2907,172.9353,172.9353,2276.0
2020-10-14 10:20:00,179.96,179.96,179.61,179.61,1167.0,172.8585,172.8585,172.5223,172.5223,1167.0
2020-10-14 10:25:00,179.37,179.46,178.93,179.01,19200.0,172.2917,172.3782,171.8691,171.946,19200.0
2020-10-14 10:30:00,178.9,178.9,178.67,178.74,840.0,171.8403,171.8403,171.6194,171.6866,840.0
2020-10-14 10:35:00,178.72,179.31,178.72,179.27,3352.0,171.6674,172.2341,171.6674,172.1957,3352.0
2020-10-14 10:40:00,179.24,179.52,179.23,179.52,402.0,172.1669,172.4358,172.1573,172.4358,402.0
2020-10-14 10:45:00,179.65,180.0,179.65,179.82,2232.0,172.5607,172.8969,172.5607,172.724,2232.0
2020-10-14 10:50:00,179.9,180.04,179.64,179.76,2405.0,172.8008,172.9353,172.5511,172.6664,2405.0
2020-10-14 10:55:00,179.74,179.76,179.43,179.52,14040.0,172.6471,172.6664,172.3494,172.4358,14040.0
2020-10-14 11:00:00,179.58,179.58,179.5,179.57,663.0,172.4935,172.4935,172.4166,172.4839,663.0
2020-10-14 11:05:00,179.7,179.88,179.68,179.81,3002.0,172.6087,172.7816,172.5895,172.7144,3002.0
2020-10-14 11:10:00,179.75,179.92,179.75,179.79,1296.0,172.6568,172.82,172.6568,172.6952,1296.0
2020-10-14 11:15:00,179.81,179.83,179.7,179.7,605.0,172.7144,172.7336,172.6087,172.6087,605.0
2020-10-14 11:20:00,179.64,179.64,179.39,179.39,1100.0,172.5511,172.5511,172.311,172.311,1100.0
2020-10-14 11:25:00,179.44,179.59,179.35,179.49,7337.0,172.359,172.5031,172.2725,172.407,7337.0
2020-10-14 11:30:00,179.51,179.51,179.37,179.49,3422.0,172.4262,172.4262,172.2917,172.407,3422.0
2020-10-14 11:35:00,179.45,179.51,179.31,179.31,1300.0,172.3686,172.4262,172.2341,172.2341,1300.0
2020-10-14 11:40:00,179.24,179.24,178.98,178.98,703.0,172.1669,172.1669,171.9171,171.9171,703.0
2020-10-14 11:45:00,179.05,179.05,178.56,178.61,804.0,171.9844,171.9844,171.5137,171.5617,804.0
2020-10-14 11:50:00,178.59,178.59,178.28,178.32,1000.0,171.5425,171.5425,171.2448,171.2832,1000.0
2020-10-14 11:55:00,178.49,178.49,178.24,178.31,542.0,171.4465,171.4465,171.2063,171.2736,542.0
2020-10-14 12:00:00,178.41,178.41,177.85,178.11,1688.0,171.3696,171.3696,170.8317,171.0815,1688.0
2020-10-14 12:05:00,178.14,178.14,177.97,177.97,1400.0,171.1103,171.1103,170.947,170.947,1400.0
2020-10-14 12:10:00,177.88,177.89,177.87,177.87,700.0,170.8605,170.8701,170.8509,170.8509,700.0
2020-10-14 12:15:00,177.89,177.91,177.67,177.67,2540.0,170.8701,170.8894,170.6588,170.6588,2540.0
2020-10-14 12:20:00,177.78,177.78,177.59,177.72,1100.0,170.7645,170.7645,170.582,170.7069,1100.0
2020-10-14 12:25:00,177.8,177.89,177.79,177.89,1188.0,170.7837,170.8701,170.7741,170.8701,1188.0
2020-10-14 12:30:00,177.89,177.89,177.59,177.87,1801.0,170.8701,170.8701,170.582,170.8509,1801.0
2020-10-14 12:35:00,177.9,177.9,177.74,177.84,1044.0,170.8798,170.8798,170.7261,170.8221,1044.0
2020-10-14 12:40:00,177.89,177.9,177.74,177.85,700.0,170.8701,170.8798,170.7261,170.8317,700.0
2020-10-14 12:45:00,177.9,177.92,177.84,177.91,802.0,170.8798,170.899,170.8221,170.8894,802.0
2020-10-14 12:50:00,177.78,177.83,177.78,177.83,300.0,170.7645,170.8125,170.7645,170.8125,300.0
2020-10-14 12:55:00,177.88,178.01,177.73,177.89,1705.0,170.8605,170.9854,170.7165,170.8701,1705.0
2020-10-14 13:00:00,177.82,177.95,177.74,177.75,1604.0,170.8029,170.9278,170.7261,170.7357,1604.0
2020-10-14 13:05:00,177.85,177.87,177.65,177.65,2312.0,170.8317,170.8509,170.6396,170.6396,2312.0
2020-10-14 13:10:00,177.63,177.69,177.61,177.61,1816.0,170.6204,170.678,170.6012,170.6012,1816.0
2020-10-14 13:15:00,177.57,177.73,177.5,177.73,1345.0,170.5628,170.7165,170.4955,170.7165,1345.0
2020-10-14 13:20:00,177.77,177.78,177.63,177.78,700.0,170.7549,170.7645,170.6204,170.7645,700.0
2020-10-14 13:25:00,177.74,177.85,177.67,177.7,1200.0,170.7261,170.8317,170.6588,170.6876,1200.0
2020-10-14 13:30:00,177.71,177.74,177.37,177.42,2134.0,170.6973,170.7261,170.3707,170.4187,2134.0
2020-10-14 13:35:00,177.5,177.67,177.46,177.66,1364.0,170.4955,170.6588,170.4571,170.6492,1364.0
2020-10-14 13:40:00,177.72,177.75,177.71,177.75,200.0,170.7069,170.7357,170.6973,170.7357,200.0
2020-10-14 13:45:00,177.82,178.07,177.79,178.07,1900.0,170.8029,171.043,170.7741,171.043,1900.0
2020-10-14 13:50:00,178.14,178.17,178.02,178.15,1174.0,171.1103,171.1391,170.995,171.1199,1174.0
2020-10-14 13:55:00,178.17,178.32,178.16,178.31,900.0,171.1391,171.2832,171.1295,171.2736,900.0
2020-10-14 14:00:00,178.27,178.33,178.23,178.28,2100.0,171.2352,171.2928,171.1967,171.2448,2100.0
2020-10-14 14:05:00,178.41,178.52,178.37,178.52,1000.0,171.3696,171.4753,171.3312,171.4753,1000.0
2020-10-14 14:10:00,178.53,178.54,178.37,178.43,3377.0,171.4849,171.4945,171.3312,171.3888,3377.0
2020-10-14 14:15:00,178.36,178.4,178.16,178.16,1926.0,171.3216,171.36,171.1295,171.1295,1926.0
2020-10-14 14:20:00,178.08,178.26,178.07,178.19,1200.0,171.0527,171.2255,171.043,171.1583,1200.0
2020-10-14 14:25:00,177.97,178.11,177.86,178.11,700.0,170.947,171.0815,170.8413,171.0815,700.0
2020-10-14 14:30:00,177.95,177.95,177.67,177.7,2022.0,170.9278,170.9278,170.6588,170.6876,2022.0
2020-10-14 14:35:00,177.61,177.64,177.57,177.62,1000.0,170.6012,170.63,170.5628,170.6108,1000.0
2020-10-14 14:40:00,177.69,177.88,177.69,177.78,1402.0,170.678,170.8605,170.678,170.7645,1402.0
2020-10-14 14:45:00,177.8,177.9,177.79,177.8,1201.0,170.7837,170.8798,170.7741,170.7837,1201.0
2020-10-14 14:50:00,177.88,177.88,177.77,177.8,1469.0,170.8605,170.8605,170.7549,170.7837,1469.0
2020-10-14 14:55:00,177.98,178.23,177.98,178.18,1105.0,170.9566,171.1967,170.9566,171.1487,1105.0
2020-10-14 15:00:00,178.19,178.29,178.11,178.28,2542.0,171.1583,171.2544,171.0815,171.2448,2542.0
2020-10-14 15:05:00,178.27,178.42,178.19,178.34,1130.0,171.2352,171.3792,171.1583,171.3024,1130.0
2020-10-14 15:10:00,178.39,178.58,178.38,178.58,2700.0,171.3504,171.5329,171.3408,171.5329,2700.0
2020-10-14 15:15:00,178.57,178.59,178.5,178.55,2200.0,171.5233,171.5425,171.4561,171.5041,2200.0
2020-10-14 15:20:00,178.51,178.64,178.37,178.37,17592.0,171.4657,171.5906,171.3312,171.3312,17592.0
2020-10-14 15:25:00,178.36,178.46,178.31,178.31,2720.0,171.3216,171.4177,171.2736,171.2736,2720.0
2020-10-14 15:30:00,178.3,178.52,178.3,178.39,1619.0,171.264,171.4753,171.264,171.3504,1619.0
2020-10-14 15:35:00,178.41,178.42,178.14,178.22,3808.0,171.3696,171.3792,171.1103,171.1871,3808.0
2020-10-14 15:40:00,178.25,178.28,178.09,178.09,5328.0,171.2159,171.2448,171.0623,171.0623,5328.0
2020-10-14 15:45:00,178.05,178.17,177.69,177.69,5180.0,171.0238,171.1391,170.678,170.678,5180.0
2020-10-14 15:50:00,177.75,178.22,177.72,177.97,9145.0,170.7357,171.1871,170.7069,170.947,9145.0
2020-10-14 15:55:00,178.05,178.1,177.7,177.94,24849.0,171.0238,171.0719,170.6876,170.9182,24849.0
2020-10-15 09:30:00,175.97,176.72,174.84,176.34,19274.0,169.0259,169.7463,167.9405,169.3813,19274.0
2020-10-15 09:35:00,176.6,176.82,175.89,176.59,3212.0,169.6311,169.8424,168.9491,169.6214,3212.0
2020-10-15 09:40:00,176.81,177.43,176.77,177.43,921.0,169.8328,170.4283,169.7943,170.4283,921.0
2020-10-15 09:45:00,177.43,177.46,176.94,176.95,3100.0,170.4283,170.4571,169.9576,169.9672,3100.0
2020-10-15 09:50:00,177.2,177.41,177.14,177.41,900.0,170.2074,170.4091,170.1497,170.4091,900.0
2020-10-15 09:55:00,177.41,177.44,177.17,177.36,2581.0,170.4091,170.4379,170.1786,170.3611,2581.0
2020-10-15 10:00:00,177.24,177.66,177.11,177.66,2100.0,170.2458,170.6492,170.1209,170.6492,2100.0
2020-10-15 10:05:00,177.65,177.7,177.34,177.41,1400.0,170.6396,170.6876,170.3419,170.4091,1400.0
2020-10-15 10:10:00,177.62,177.62,177.21,177.36,1600.0,170.6108,170.6108,170.217,170.3611,1600.0
2020-10-15 10:15:00,177.22,177.67,177.22,177.67,1300.0,170.2266,170.6588,170.2266,170.6588,1300.0
2020-10-15 10:20:00,177.56,177.67,177.55,177.58,1278.0,170.5532,170.6588,170.5436,170.5724,1278.0
2020-10-15 10:25:00,177.68,177.68,177.32,177.6,1309.0,170.6684,170.6684,170.3226,170.5916,1309.0
2020-10-15 10:30:00,177.45,177.45,177.2,177.31,2999.0,170.4475,170.4475,170.2074,170.313,2999.0
2020-10-15 10:35:00,177.14,177.24,176.9,177.09,1925.0,170.1497,170.2458,169.9192,170.1017,1925.0
2020-10-15 10:40:00,176.97,177.1,176.8,176.81,1200.0,169.9865,170.1113,169.8232,169.8328,1200.0
2020-10-15 10:45:00,177.16,177.4,177.16,177.26,768.0,170.169,170.3995,170.169,170.265,768.0
2020-10-15 10:50:00,177.33,177.36,177.11,177.19,1300.0,170.3322,170.3611,170.1209,170.1978,1300.0
2020-10-15 10:55:00,177.11,177.35,177.1,177.35,1626.0,170.1209,170.3515,170.1113,170.3515,1626.0
2020-10-15 11:00:00,177.18,177.24,176.98,177.24,1500.0,170.1882,170.2458,169.9961,170.2458,1500.0
2020-10-15 11:05:00,177.33,177.76,177.33,177.76,1100.0,170.3322,170.7453,170.3322,170.7453,1100.0
2020-10-15 11:10:00,177.64,178.09,177.63,177.85,1999.0,170.63,171.0623,170.6204,170.8317,1999.0
2020-10-15 11:15:00,178.07,178.07,177.74,177.74,1500.0,171.043,171.043,170.7261,170.7261,1500.0
2020-10-15 11:20:00,177.64,177.91,177.64,177.91,200.0,170.63,170.8894,170.63,170.8894,200.0
2020-10-15 11:25:00,177.81,177.89,177.74,177.74,600.0,170.7933,170.8701,170.7261,170.7261,600.0
2020-10-15 11:30:00,177.56,177.73,177.51,177.52,350.0,170.5532,170.7165,170.5051,170.5148,350.0
2020-10-15 11:35:00,177.58,177.58,177.38,177.38,1265.0,170.5724,170.5724,170.3803,170.3803,1265.0
2020-10-15 11:40:00,177.63,177.66,177.33,177.33,700.0,170.6204,170.6492,170.3322,170.3322,700.0
2020-10-15 11:45:00,177.26,177.26,177.1,177.11,1200.0,170.265,170.265,170.1113,170.1209,1200.0
2020-10-15 11:50:00,177.15,177.4,176.94,177.4,1000.0,170.1594,170.3995,169.9576,170.3995,1000.0
2020-10-15 11:55:00,177.22,177.29,177.19,177.26,800.0,170.2266,170.2938,170.1978,170.265,800.0
2020-10-15 12:00:00,177.31,177.31,177.09,177.24,1644.0,170.313,170.313,170.1017,170.2458,1644.0
2020-10-15 12:05:00,177.39,177.39,177.08,177.08,800.0,170.3899,170.3899,170.0921,170.0921,800.0
2020-10-15 12:10:00,177.08,177.08,177.08,177.08,0.0,170.0921,170.0921,170.0921,170.0921,0.0
2020-10-15 12:15:00,177.36,177.55,177.36,177.5,931.0,170.3611,170.5436,170.3611,170.4955,931.0
2020-10-15 12:20:00,177.59,177.85,177.59,177.72,1200.0,170.582,170.8317,170.582,170.7069,1200.0
2020-10-15 12:25:00,177.65,177.73,177.53,177.73,1300.0,170.6396,170.7165,170.5244,170.7165,1300.0
2020-10-15 12:30:00,177.74,177.74,177.55,177.61,1300.0,170.7261,170.7261,170.5436,170.6012,1300.0
2020-10-15 12:35:00,177.56,177.79,177.53,177.69,1102.0,170.5532,170.7741,170.5244,170.678,1102.0
2020-10-15 12:40:00,177.62,177.79,177.51,177.52,2100.0,170.6108,170.7741,170.5051,170.5148,2100.0
2020-10-15 12:45:00,177.32,177.64,177.31,177.64,800.0,170.3226,170.63,170.313,170.63,800.0
2020-10-15 12:50:00,177.63,178.12,177.63,177.96,1106.0,170.6204,171.0911,170.6204,170.9374,1106.0
2020-10-15 12:55:00,178.01,178.08,177.94,178.04,1100.0,170.9854,171.0527,170.9182,171.0142,1100.0
2020-10-15 13:00:00,177.97,178.09,177.9,178.09,1000.0,170.947,171.0623,170.8798,171.0623,1000.0
2020-10-15 13:05:00,178.14,178.23,178.13,178.21,723.0,171.1103,171.1967,171.1007,171.1775,723.0
2020-10-15 13:10:00,178.48,178.6,178.48,178.49,500.0,171.4369,171.5521,171.4369,171.4465,500.0
2020-10-15 13:15:00,178.52,178.59,178.4,178.56,2886.0,171.4753,171.5425,171.36,171.5137,2886.0
2020-10-15 13:20:00,178.63,178.83,178.6,178.6,1000.0,171.5809,171.7731,171.5521,171.5521,1000.0
2020-10-15 13:25:00,178.72,178.72,178.49,178.5,1800.0,171.6674,171.6674,171.4465,171.4561,1800.0
2020-10-15 13:30:00,178.53,178.78,178.37,178.78,2400.0,171.4849,171.725,171.3312,171.725,2400.0
2020-10-15 13:35:00,178.69,178.72,178.6,178.6,600.0,171.6386,171.6674,171.5521,171.5521,600.0
2020-10-15 13:40:00,178.54,178.73,178.48,178.73,1247.0,171.4945,171.677,171.4369,171.677,1247.0
2020-10-15 13:45:00,178.72,178.72,178.31,178.31,2410.0,171.6674,171.6674,171.2736,171.2736,2410.0
2020-10-15 13:50:00,178.59,178.89,178.59,178.78,5470.0,171.5425,171.8307,171.5425,171.725,5470.0
2020-10-15 13:55:00,178.81,178.81,178.51,178.67,1300.0,171.7538,171.7538,171.4657,171.6194,1300.0
2020-10-15 14:00:00,178.68,178.68,178.6,178.66,762.0,171.629,171.629,171.5521,171.6098,762.0
2020-10-15 14:05:00,178.68,178.68,178.55,178.61,1302.0,171.629,171.629,171.5041,171.5617,1302.0
2020-10-15 14:10:00,178.53,178.63,178.42,178.63,2200.0,171.4849,171.5809,171.3792,171.5809,2200.0
2020-10-15 14:15:00,178.64,178.64,178.42,178.53,1573.0,171.5906,171.5906,171.3792,171.4849,1573.0
2020-10-15 14:20:00,178.56,178.56,178.5,178.51,300.0,171.5137,171.5137,171.4561,171.4657,300.0
2020-10-15 14:25:00,178.52,178.74,178.51,178.68,1803.0,171.4753,171.6866,171.4657,171.629,1803.0
2020-10-15 14:30:00,178.74,178.81,178.62,178.63,2009.0,171.6866,171.7538,171.5713,171.5809,2009.0
2020-10-15 14:35:00,178.69,178.74,178.62,178.64,1515.0,171.6386,171.6866,171.5713,171.5906,1515.0
2020-10-15 14:40:00,178.78,178.89,178.67,178.68,1454.0,171.725,171.8307,171.6194,171.629,1454.0
2020-10-15 14:45:00,178.61,178.61,178.44,178.59,2149.0,171.5617,171.5617,171.3984,171.5425,2149.0
2020-10-15 14:50:00,178.6,178.89,178.6,178.82,600.0,171.5521,171.8307,171.5521,171.7635,600.0
2020-10-15 14:55:00,178.72,178.91,178.7,178.91,1005.0,171.6674,171.8499,171.6482,171.8499,1005.0
2020-10-15 15:00:00,179.0,179.16,178.98,178.98,1000.0,171.9363,172.09,171.9171,171.9171,1000.0
2020-10-15 15:05:00,178.96,179.03,178.9,178.93,3936.0,171.8979,171.9652,171.8403,171.8691,3936.0
2020-10-15 15:10:00,179.05,179.07,178.92,179.0,5071.0,171.9844,172.0036,171.8595,171.9363,5071.0
2020-10-15 15:15:00,178.96,179.12,178.92,179.12,1500.0,171.8979,172.0516,171.8595,172.0516,1500.0
2020-10-15 15:20:00,178.92,179.22,178.87,179.22,2409.0,171.8595,172.1477,171.8115,172.1477,2409.0
2020-10-15 15:25:00,179.11,179.34,179.11,179.26,1100.0,172.042,172.2629,172.042,172.1861,1100.0
2020-10-15 15:30:00,179.25,179.5,179.17,179.17,3656.0,172.1765,172.4166,172.0996,172.0996,3656.0
2020-10-15 15:35:00,179.21,179.45,179.15,179.29,4036.0,172.1381,172.3686,172.0804,172.2149,4036.0
2020-10-15 15:40:00,179.24,179.64,179.24,179.47,6087.0,172.1669,172.5511,172.1669,172.3878,6087.0
2020-10-15 15:45:00,179.44,179.44,179.03,179.03,10798.0,172.359,172.359,171.9652,171.9652,10798.0
2020-10-15 15:50:00,179.24,179.44,179.07,179.34,9491.0,172.1669,172.359,172.0036,172.2629,9491.0
2020-10-15 15:55:00,179.34,179.66,179.15,179.59,30189.0,172.2629,172.5703,172.0804,172.5031,30189.0
2020-10-16 09:30:00,179.62,180.1,178.81,178.81,38865.0,172.5319,172.9929,171.7538,171.7538,38865.0
2020-10-16 09:35:00,179.5,179.51,178.99,179.08,1954.0,172.4166,172.4262,171.9267,172.0132,1954.0
2020-10-16 09:40:00,178.99,179.44,178.99,179.17,3018.0,171.9267,172.359,171.9267,172.0996,3018.0
2020-10-16 09:45:00,179.21,179.94,179.18,179.94,1017.0,172.1381,172.8393,172.1092,172.8393,1017.0
2020-10-16 09:50:00,180.34,180.48,180.05,180.3,2929.0,173.2235,173.3579,172.9449,173.185,2929.0
2020-10-16 09:55:00,180.3,180.95,180.3,180.91,1808.0,173.185,173.8094,173.185,173.771,1808.0
2020-10-16 10:00:00,180.85,181.2,180.56,180.69,1900.0,173.7133,174.0495,173.4348,173.5597,1900.0
2020-10-16 10:05:00,180.6,181.56,180.6,181.56,2700.0,173.4732,174.3953,173.4732,174.3953,2700.0
2020-10-16 10:10:00,181.56,181.57,181.13,181.31,3089.0,174.3953,174.4049,173.9823,174.1552,3089.0
2020-10-16 10:15:00,181.4,182.0,181.39,181.84,1767.0,174.2416,174.818,174.232,174.6643,1767.0
2020-10-16 10:20:00,181.91,182.1,181.77,182.01,2754.0,174.7315,174.914,174.597,174.8276,2754.0
2020-10-16 10:25:00,182.14,182.3,182.05,182.11,2239.0,174.9524,175.1061,174.866,174.9236,2239.0
2020-10-16 10:30:00,182.24,182.35,181.96,181.96,1713.0,175.0485,175.1542,174.7795,174.7795,1713.0
2020-10-16 10:35:00,181.86,181.99,181.71,181.94,2300.0,174.6835,174.8084,174.5394,174.7603,2300.0
2020-10-16 10:40:00,181.92,181.92,181.6,181.75,800.0,174.7411,174.7411,174.4337,174.5778,800.0
2020-10-16 10:45:00,181.58,181.72,181.35,181.57,2300.0,174.4145,174.549,174.1936,174.4049,2300.0
2020-10-16 10:50:00,181.46,181.57,181.32,181.52,1713.0,174.2993,174.4049,174.1648,174.3569,1713.0
2020-10-16 10:55:00,181.38,181.47,181.26,181.26,1369.0,174.2224,174.3089,174.1072,174.1072,1369.0
2020-10-16 11:00:00,181.27,181.27,180.76,180.76,1400.0,174.1168,174.1168,173.6269,173.6269,1400.0
2020-10-16 11:05:00,180.81,180.82,180.62,180.77,1006.0,173.6749,173.6845,173.4924,173.6365,1006.0
2020-10-16 11:10:00,180.74,180.8,180.33,180.4,1704.0,173.6077,173.6653,173.2139,173.2811,1704.0
2020-10-16 11:15:00,180.4,180.7,180.4,180.7,2248.0,173.2811,173.5693,173.2811,173.5693,2248.0
2020-10-16 11:20:00,180.55,180.67,180.14,180.15,1600.0,173.4252,173.5404,173.0314,173.041,1600.0
2020-10-16 11:25:00,180.14,180.14,180.0,180.04,509.0,173.0314,173.0314,172.8969,172.9353,509.0
2020-10-16 11:30:00,180.25,180.3,180.06,180.17,900.0,173.137,173.185,172.9545,173.0602,900.0
2020-10-16 11:35:00,180.06,180.35,180.06,180.23,659.0,172.9545,173.2331,172.9545,173.1178,659.0
2020-10-16 11:40:00,180.28,180.43,180.17,180.27,1800.0,173.1658,173.3099,173.0602,173.1562,1800.0
2020-10-16 11:45:00,180.44,180.81,180.44,180.81,900.0,173.3195,173.6749,173.3195,173.6749,900.0
2020-10-16 11:50:00,180.63,180.76,180.61,180.72,909.0,173.502,173.6269,173.4828,173.5885,909.0
2020-10-16 11:55:00,180.91,180.91,180.74,180.74,1100.0,173.771,173.771,173.6077,173.6077,1100.0
2020-10-16 12:00:00,180.8,180.87,180.65,180.8,2700.0,173.6653,173.7326,173.5212,173.6653,2700.0
2020-10-16 12:05:00,180.67,180.67,180.46,180.55,1600.0,173.5404,173.5404,173.3387,173.4252,1600.0
2020-10-16 12:10:00,180.51,180.6,180.43,180.45,600.0,173.3868,173.4732,173.3099,173.3291,600.0
2020-10-16 12:15:00,180.7,180.74,180.7,180.73,410.0,173.5693,173.6077,173.5693,173.5981,410.0
2020-10-16 12:20:00,180.68,180.73,180.6,180.68,1539.0,173.5501,173.5981,173.4732,173.5501,1539.0
2020-10-16 12:25:00,180.59,181.07,180.58,181.03,2200.0,173.4636,173.9247,173.454,173.8862,2200.0
2020-10-16 12:30:00,181.0,181.0,180.43,180.45,1700.0,173.8574,173.8574,173.3099,173.3291,1700.0
2020-10-16 12:35:00,180.54,180.67,180.42,180.67,1120.0,173.4156,173.5404,173.3003,173.5404,1120.0
2020-10-16 12:40:00,180.55,180.73,180.53,180.73,700.0,173.4252,173.5981,173.406,173.5981,700.0
2020-10-16 12:45:00,180.73,180.81,180.59,180.63,1781.0,173.5981,173.6749,173.4636,173.502,1781.0
2020-10-16 12:50:00,180.63,180.63,180.4,180.63,1020.0,173.502,173.502,173.2811,173.502,1020.0
2020-10-16 12:55:00,180.64,180.71,180.63,180.67,550.0,173.5116,173.5789,173.502,173.5404,550.0
2020-10-16 13:00:00,180.73,180.94,180.71,180.86,4100.0,173.5981,173.7998,173.5789,173.7229,4100.0
2020-10-16 13:05:00,180.81,180.83,180.66,180.74,1686.0,173.6749,173.6941,173.5308,173.6077,1686.0
2020-10-16 13:10:00,180.84,180.84,180.73,180.73,200.0,173.7037,173.7037,173.5981,173.5981,200.0
2020-10-16 13:15:00,180.86,181.0,180.86,180.91,900.0,173.7229,173.8574,173.7229,173.771,900.0
2020-10-16 13:20:00,180.96,180.96,180.87,180.87,300.0,173.819,173.819,173.7326,173.7326,300.0
2020-10-16 13:25:00,180.94,180.94,180.73,180.91,1007.0,173.7998,173.7998,173.5981,173.771,1007.0
2020-10-16 13:30:00,180.9,180.9,180.77,180.88,400.0,173.7614,173.7614,173.6365,173.7422,400.0
2020-10-16 13:35:00,180.98,181.05,180.91,180.98,2350.0,173.8382,173.9055,173.771,173.8382,2350.0
2020-10-16 13:40:00,180.98,181.1,180.92,181.07,1204.0,173.8382,173.9535,173.7806,173.9247,1204.0
2020-10-16 13:45:00,181.06,181.19,181.03,181.12,1300.0,173.9151,174.0399,173.8862,173.9727,1300.0
2020-10-16 13:50:00,181.23,181.27,181.22,181.27,704.0,174.0783,174.1168,174.0687,174.1168,704.0
2020-10-16 13:55:00,181.21,181.21,180.97,181.0,1834.0,174.0591,174.0591,173.8286,173.8574,1834.0
2020-10-16 14:00:00,181.06,181.06,180.93,180.93,400.0,173.9151,173.9151,173.7902,173.7902,400.0
2020-10-16 14:05:00,180.9,181.08,180.83,181.04,1314.0,173.7614,173.9343,173.6941,173.8958,1314.0
2020-10-16 14:10:00,181.03,181.34,181.03,181.11,905.0,173.8862,174.184,173.8862,173.9631,905.0
2020-10-16 14:15:00,181.19,181.19,181.01,181.01,600.0,174.0399,174.0399,173.867,173.867,600.0
2020-10-16 14:20:00,181.01,181.03,180.94,180.95,1111.0,173.867,173.8862,173.7998,173.8094,1111.0
2020-10-16 14:25:00,180.95,181.23,180.91,181.12,1800.0,173.8094,174.0783,173.771,173.9727,1800.0
2020-10-16 14:30:00,181.12,181.28,181.09,181.28,1400.0,173.9727,174.1264,173.9439,174.1264,1400.0
2020-10-16 14:35:00,181.18,181.35,181.18,181.26,1406.0,174.0303,174.1936,174.0303,174.1072,1406.0
2020-10-16 14:40:00,181.21,181.28,181.13,181.28,1308.0,174.0591,174.1264,173.9823,174.1264,1308.0
2020-10-16 14:45:00,181.2,181.28,181.09,181.17,2560.0,174.0495,174.1264,173.9439,174.0207,2560.0
2020-10-16 14:50:00,181.01,181.31,181.01,181.25,2100.0,173.867,174.1552,173.867,174.0976,2100.0
2020-10-16 14:55:00,181.37,181.47,181.33,181.33,1245.0,174.2128,174.3089,174.1744,174.1744,1245.0
2020-10-16 15:00:00,181.37,181.43,180.9,180.9,2000.0,174.2128,174.2705,173.7614,173.7614,2000.0
2020-10-16 15:05:00,180.85,180.98,180.75,180.98,2130.0,173.7133,173.8382,173.6173,173.8382,2130.0
2020-10-16 15:10:00,180.91,181.01,180.79,180.79,800.0,173.771,173.867,173.6557,173.6557,800.0
2020-10-16 15:15:00,180.83,180.89,180.73,180.87,1800.0,173.6941,173.7518,173.5981,173.7326,1800.0
2020-10-16 15:20:00,180.72,180.79,180.6,180.69,1766.0,173.5885,173.6557,173.4732,173.5597,1766.0
2020-10-16 15:25:00,180.61,180.62,180.51,180.6,1200.0,173.4828,173.4924,173.3868,173.4732,1200.0
2020-10-16 15:30:00,180.54,180.62,180.48,180.51,1909.0,173.4156,173.4924,173.3579,173.3868,1909.0
2020-10-16 15:35:00,180.59,180.86,180.59,180.81,5493.0,173.4636,173.7229,173.4636,173.6749,5493.0
2020-10-16 15:40:00,180.8,180.93,180.68,180.89,5613.0,173.6653,173.7902,173.5501,173.7518,5613.0
2020-10-16 15:45:00,180.91,181.0,180.82,180.86,6160.0,173.771,173.8574,173.6845,173.7229,6160.0
2020-10-16 15:50:00,180.77,180.93,180.43,180.67,14199.0,173.6365,173.7902,173.3099,173.5404,14199.0
2020-10-16 15:55:00,180.67,180.98,180.6,180.8,46918.0,173.5404,173.8382,173.4732,173.6653,46918.0
2020-10-19 09:30:00,181.35,182.63,181.01,182.34,11585.0,174.1936,175.4231,173.867,175.1445,11585.0
2020-10-19 09:35:00,182.4,183.07,182.4,183.06,4600.0,175.2022,175.8457,175.2022,175.8361,4600.0
2020-10-19 09:40:00,182.94,183.07,182.28,183.07,575.0,175.7209,175.8457,175.0869,175.8457,575.0
2020-10-19 09:45:00,182.56,182.83,182.25,182.83,1739.0,175.3559,175.6152,175.0581,175.6152,1739.0
2020-10-19 09:50:00,182.75,182.79,182.7,182.79,674.0,175.5384,175.5768,175.4903,175.5768,674.0
2020-10-19 09:55:00,182.69,182.69,182.36,182.62,1300.0,175.4807,175.4807,175.1638,175.4135,1300.0
2020-10-19 10:00:00,182.29,182.52,182.29,182.43,1371.0,175.0965,175.3174,175.0965,175.231,1371.0
2020-10-19 10:05:00,182.41,182.41,182.04,182.04,3124.0,175.2118,175.2118,174.8564,174.8564,3124.0
2020-10-19 10:10:00,182.05,182.06,181.66,181.97,1831.0,174.866,174.8756,174.4914,174.7891,1831.0
2020-10-19 10:15:00,181.98,182.56,181.98,182.49,825.0,174.7988,175.3559,174.7988,175.2886,825.0
2020-10-19 10:20:00,182.46,182.52,182.46,182.52,1275.0,175.2598,175.3174,175.2598,175.3174,1275.0
2020-10-19 10:25:00,182.49,182.81,182.49,182.8,1343.0,175.2886,175.596,175.2886,175.5864,1343.0
2020-10-19 10:30:00,182.74,182.77,182.64,182.68,484.0,175.5288,175.5576,175.4327,175.4711,484.0
2020-10-19 10:35:00,182.43,182.43,182.03,182.15,400.0,175.231,175.231,174.8468,174.962,400.0
2020-10-19 10:40:00,182.24,182.49,182.1,182.1,1540.0,175.0485,175.2886,174.914,174.914,1540.0
2020-10-19 10:45:00,182.0,182.05,181.94,181.94,1700.0,174.818,174.866,174.7603,174.7603,1700.0
2020-10-19 10:50:00,181.95,181.98,181.83,181.98,1500.0,174.7699,174.7988,174.6547,174.7988,1500.0
2020-10-19 10:55:00,181.89,181.92,181.68,181.68,2100.0,174.7123,174.7411,174.5106,174.5106,2100.0
2020-10-19 11:00:00,181.7,181.79,181.59,181.59,2090.0,174.5298,174.6162,174.4241,174.4241,2090.0
2020-10-19 11:05:00,181.5,181.65,181.33,181.42,2467.0,174.3377,174.4818,174.1744,174.2608,2467.0
2020-10-19 11:10:00,181.4,181.4,181.12,181.24,1103.0,174.2416,174.2416,173.9727,174.088,1103.0
2020-10-19 11:15:00,181.09,181.33,180.93,181.3,900.0,173.9439,174.1744,173.7902,174.1456,900.0
2020-10-19 11:20:00,181.12,181.19,180.69,180.95,1819.0,173.9727,174.0399,173.5597,173.8094,1819.0
2020-10-19 11:25:00,180.8,181.18,180.69,181.16,1750.0,173.6653,174.0303,173.5597,174.0111,1750.0
2020-10-19 11:30:00,181.01,181.11,180.9,181.1,900.0,173.867,173.9631,173.7614,173.9535,900.0
2020-10-19 11:35:00,181.19,181.55,181.16,181.3,2520.0,174.0399,174.3857,174.0111,174.1456,2520.0
2020-10-19 11:40:00,181.29,181.53,181.25,181.52,2400.0,174.136,174.3665,174.0976,174.3569,2400.0
2020-10-19 11:45:00,181.21,181.35,180.91,181.09,1305.0,174.0591,174.1936,173.771,173.9439,1305.0
2020-10-19 11:50:00,181.06,181.21,181.06,181.06,407.0,173.9151,174.0591,173.9151,173.9151,407.0
2020-10-19 11:55:00,181.17,181.17,181.13,181.13,300.0,174.0207,174.0207,173.9823,173.9823,300.0
2020-10-19 12:00:00,181.1,181.44,181.09,181.41,1200.0,173.9535,174.2801,173.9439,174.2512,1200.0
2020-10-19 12:05:00,181.19,181.19,181.06,181.13,300.0,174.0399,174.0399,173.9151,173.9823,300.0
2020-10-19 12:10:00,181.14,181.14,180.91,181.07,776.0,173.9919,173.9919,173.771,173.9247,776.0
2020-10-19 12:15:00,181.05,181.11,180.87,180.99,1000.0,173.9055,173.9631,173.7326,173.8478,1000.0
2020-10-19 12:20:00,181.07,181.07,180.92,180.93,1100.0,173.9247,173.9247,173.7806,173.7902,1100.0
2020-10-19 12:25:00,180.81,181.05,180.81,181.05,1440.0,173.6749,173.9055,173.6749,173.9055,1440.0
2020-10-19 12:30:00,180.89,180.97,180.89,180.96,594.0,173.7518,173.8286,173.7518,173.819,594.0
2020-10-19 12:35:00,181.06,181.22,181.05,181.17,2201.0,173.9151,174.0687,173.9055,174.0207,2201.0
2020-10-19 12:40:00,181.32,181.43,181.31,181.42,1500.0,174.1648,174.2705,174.1552,174.2608,1500.0
2020-10-19 12:45:00,181.5,181.62,181.5,181.62,912.0,174.3377,174.453,174.3377,174.453,912.0
2020-10-19 12:50:00,181.7,181.79,181.49,181.64,1004.0,174.5298,174.6162,174.3281,174.4722,1004.0
2020-10-19 12:55:00,181.58,181.78,181.56,181.78,701.0,174.4145,174.6066,174.3953,174.6066,701.0
2020-10-19 13:00:00,181.77,181.77,181.37,181.49,400.0,174.597,174.597,174.2128,174.3281,400.0
2020-10-19 13:05:00,181.34,181.44,181.3,181.44,600.0,174.184,174.2801,174.1456,174.2801,600.0
2020-10-19 13:10:00,181.53,181.64,181.51,181.51,700.0,174.3665,174.4722,174.3473,174.3473,700.0
2020-10-19 13:15:00,181.44,181.44,181.29,181.32,500.0,174.2801,174.2801,174.136,174.1648,500.0
2020-10-19 13:20:00,181.32,181.39,181.18,181.27,724.0,174.1648,174.232,174.0303,174.1168,724.0
2020-10-19 13:25:00,181.14,181.26,181.13,181.24,600.0,173.9919,174.1072,173.9823,174.088,600.0
2020-10-19 13:30:00,181.18,181.18,180.9,180.93,1717.0,174.0303,174.0303,173.7614,173.7902,1717.0
2020-10-19 13:35:00,180.92,181.07,180.89,180.9,700.0,173.7806,173.9247,173.7518,173.7614,700.0
2020-10-19 13:40:00,180.84,181.01,180.81,180.94,1500.0,173.7037,173.867,173.6749,173.7998,1500.0
2020-10-19 13:45:00,180.71,180.82,180.6,180.68,1235.0,173.5789,173.6845,173.4732,173.5501,1235.0
2020-10-19 13:50:00,180.73,180.76,180.48,180.62,3004.0,173.5981,173.6269,173.3579,173.4924,3004.0
2020-10-19 13:55:00,180.59,180.72,180.5,180.72,1803.0,173.4636,173.5885,173.3772,173.5885,1803.0
2020-10-19 14:00:00,180.59,180.65,180.37,180.48,3199.0,173.4636,173.5212,173.2523,173.3579,3199.0
2020-10-19 14:05:00,180.55,180.71,180.51,180.64,600.0,173.4252,173.5789,173.3868,173.5116,600.0
2020-10-19 14:10:00,180.66,180.93,180.66,180.7,1929.0,173.5308,173.7902,173.5308,173.5693,1929.0
2020-10-19 14:15:00,180.7,180.89,180.7,180.72,700.0,173.5693,173.7518,173.5693,173.5885,700.0
2020-10-19 14:20:00,180.7,180.82,180.7,180.78,819.0,173.5693,173.6845,173.5693,173.6461,819.0
2020-10-19 14:25:00,180.72,180.88,180.68,180.81,1200.0,173.5885,173.7422,173.5501,173.6749,1200.0
2020-10-19 14:30:00,180.7,180.8,180.39,180.39,2105.0,173.5693,173.6653,173.2715,173.2715,2105.0
2020-10-19 14:35:00,180.35,180.37,180.03,180.2,950.0,173.2331,173.2523,172.9257,173.089,950.0
2020-10-19 14:40:00,180.12,180.24,180.0,180.0,1936.0,173.0121,173.1274,172.8969,172.8969,1936.0
2020-10-19 14:45:00,179.93,180.07,179.83,179.83,2496.0,172.8296,172.9641,172.7336,172.7336,2496.0
2020-10-19 14:50:00,179.74,180.12,179.71,179.99,2274.0,172.6471,173.0121,172.6183,172.8873,2274.0
2020-10-19 14:55:00,180.13,180.24,179.79,179.98,4024.0,173.0218,173.1274,172.6952,172.8777,4024.0
2020-10-19 15:00:00,179.98,180.24,179.44,179.67,8434.0,172.8777,173.1274,172.359,172.5799,8434.0
2020-10-19 15:05:00,179.57,179.57,179.3,179.43,3692.0,172.4839,172.4839,172.2245,172.3494,3692.0
2020-10-19 15:10:00,179.27,179.63,179.27,179.63,900.0,172.1957,172.5415,172.1957,172.5415,900.0
2020-10-19 15:15:00,179.47,179.58,179.13,179.26,3053.0,172.3878,172.4935,172.0612,172.1861,3053.0
2020-10-19 15:20:00,179.06,179.2,178.84,178.93,3675.0,171.994,172.1285,171.7827,171.8691,3675.0
2020-10-19 15:25:00,178.91,179.41,178.86,179.4,3900.0,171.8499,172.3302,171.8019,172.3206,3900.0
2020-10-19 15:30:00,179.52,179.71,179.52,179.6,3887.0,172.4358,172.6183,172.4358,172.5127,3887.0
2020-10-19 15:35:00,179.54,179.66,179.46,179.58,5407.0,172.455,172.5703,172.3782,172.4935,5407.0
2020-10-19 15:40:00,179.51,179.56,179.28,179.48,4400.0,172.4262,172.4742,172.2053,172.3974,4400.0
2020-10-19 15:45:00,179.51,179.71,179.37,179.71,10900.0,172.4262,172.6183,172.2917,172.6183,10900.0
2020-10-19 15:50:00,179.32,179.45,179.12,179.17,10802.0,172.2437,172.3686,172.0516,172.0996,10802.0
2020-10-19 15:55:00,179.17,179.64,179.05,179.42,37362.0,172.0996,172.5511,171.9844,172.3398,37362.0
2020-10-20 09:30:00,179.75,179.81,179.75,179.81,3363.0,172.6568,172.7144,172.6568,172.7144,3363.0
2020-10-20 09:35:00,179.71,179.96,179.64,179.65,1011.0,172.6183,172.8585,172.5511,172.5607,1011.0
2020-10-20 09:40:00,179.42,179.42,179.42,179.42,100.0,172.3398,172.3398,172.3398,172.3398,100.0
2020-10-20 09:45:00,179.62,180.21,179.61,180.21,2782.0,172.5319,173.0986,172.5223,173.0986,2782.0
2020-10-20 09:50:00,180.44,180.44,180.2,180.2,200.0,173.3195,173.3195,173.089,173.089,200.0
2020-10-20 09:55:00,180.32,180.77,180.32,180.77,1277.0,173.2043,173.6365,173.2043,173.6365,1277.0
2020-10-20 10:00:00,180.68,180.94,180.68,180.73,1366.0,173.5501,173.7998,173.5501,173.5981,1366.0
2020-10-20 10:05:00,180.54,180.72,180.51,180.72,1100.0,173.4156,173.5885,173.3868,173.5885,1100.0
2020-10-20 10:10:00,180.73,181.25,180.73,181.25,2123.0,173.5981,174.0976,173.5981,174.0976,2123.0
2020-10-20 10:15:00,181.32,181.64,181.2,181.51,1405.0,174.1648,174.4722,174.0495,174.3473,1405.0
2020-10-20 10:20:00,181.09,181.23,181.02,181.02,1000.0,173.9439,174.0783,173.8766,173.8766,1000.0
2020-10-20 10:25:00,180.75,180.75,180.36,180.36,700.0,173.6173,173.6173,173.2427,173.2427,700.0
2020-10-20 10:30:00,180.42,180.64,180.26,180.27,3130.0,173.3003,173.5116,173.1466,173.1562,3130.0
2020-10-20 10:35:00,180.14,180.15,179.93,179.93,841.0,173.0314,173.041,172.8296,172.8296,841.0
2020-10-20 10:40:00,180.08,180.33,179.78,179.86,3925.0,172.9737,173.2139,172.6856,172.7624,3925.0
2020-10-20 10:45:00,179.89,180.19,179.89,180.07,1445.0,172.7912,173.0794,172.7912,172.9641,1445.0
2020-10-20 10:50:00,180.13,180.4,180.03,180.03,1875.0,173.0218,173.2811,172.9257,172.9257,1875.0
2020-10-20 10:55:00,179.93,179.93,179.63,179.63,2066.0,172.8296,172.8296,172.5415,172.5415,2066.0
2020-10-20 11:00:00,179.53,179.63,179.16,179.31,4557.0,172.4454,172.5415,172.09,172.2341,4557.0
2020-10-20 11:05:00,179.38,179.43,179.38,179.42,700.0,172.3014,172.3494,172.3014,172.3398,700.0
2020-10-20 11:10:00,179.67,179.8,179.67,179.67,996.0,172.5799,172.7048,172.5799,172.5799,996.0
2020-10-20 11:15:00,179.63,179.65,179.21,179.24,2933.0,172.5415,172.5607,172.1381,172.1669,2933.0
2020-10-20 11:20:00,179.3,179.38,179.16,179.38,3032.0,172.2245,172.3014,172.09,172.3014,3032.0
2020-10-20 11:25:00,179.39,179.43,179.21,179.21,1201.0,172.311,172.3494,172.1381,172.1381,1201.0
2020-10-20 11:30:00,179.16,179.3,178.95,178.96,1800.0,172.09,172.2245,171.8883,171.8979,1800.0
2020-10-20 11:35:00,179.01,179.09,178.83,178.98,2102.0,171.946,172.0228,171.7731,171.9171,2102.0
2020-10-20 11:40:00,178.98,179.03,178.89,179.03,932.0,171.9171,171.9652,171.8307,171.9652,932.0
2020-10-20 11:45:00,179.15,179.26,179.14,179.21,800.0,172.0804,172.1861,172.0708,172.1381,800.0
2020-10-20 11:50:00,179.18,179.29,179.06,179.13,1330.0,172.1092,172.2149,171.994,172.0612,1330.0
2020-10-20 11:55:00,179.2,179.2,179.12,179.13,500.0,172.1285,172.1285,172.0516,172.0612,500.0
2020-10-20 12:00:00,179.28,179.58,179.27,179.49,2323.0,172.2053,172.4935,172.1957,172.407,2323.0
2020-10-20 12:05:00,179.59,179.59,179.36,179.43,610.0,172.5031,172.5031,172.2821,172.3494,610.0
2020-10-20 12:10:00,179.48,179.79,179.39,179.78,1513.0,172.3974,172.6952,172.311,172.6856,1513.0
2020-10-20 12:15:00,180.0,180.08,179.93,180.01,830.0,172.8969,172.9737,172.8296,172.9065,830.0
2020-10-20 12:20:00,180.16,180.16,180.07,180.16,629.0,173.0506,173.0506,172.9641,173.0506,629.0
2020-10-20 12:25:00,180.11,180.23,180.1,180.18,900.0,173.0025,173.1178,172.9929,173.0698,900.0
2020-10-20 12:30:00,180.22,180.5,179.74,180.43,3437.0,173.1082,173.3772,172.6471,173.3099,3437.0
2020-10-20 12:35:00,180.54,180.72,180.34,180.37,700.0,173.4156,173.5885,173.2235,173.2523,700.0
2020-10-20 12:40:00,180.37,180.4,180.3,180.38,1593.0,173.2523,173.2811,173.185,173.2619,1593.0
2020-10-20 12:45:00,180.39,180.39,180.28,180.28,200.0,173.2715,173.2715,173.1658,173.1658,200.0
2020-10-20 12:50:00,180.13,180.19,179.96,180.06,1755.0,173.0218,173.0794,172.8585,172.9545,1755.0
2020-10-20 12:55:00,179.92,180.01,179.92,180.01,300.0,172.82,172.9065,172.82,172.9065,300.0
2020-10-20 13:00:00,179.94,180.29,179.94,180.28,1309.0,172.8393,173.1754,172.8393,173.1658,1309.0
2020-10-20 13:05:00,180.26,180.33,180.13,180.13,600.0,173.1466,173.2139,173.0218,173.0218,600.0
2020-10-20 13:10:00,180.24,180.68,180.15,180.68,1800.0,173.1274,173.5501,173.041,173.5501,1800.0
2020-10-20 13:15:00,180.59,180.76,180.59,180.66,2472.0,173.4636,173.6269,173.4636,173.5308,2472.0
2020-10-20 13:20:00,180.65,180.89,180.59,180.8,2655.0,173.5212,173.7518,173.4636,173.6653,2655.0
2020-10-20 13:25:00,180.8,181.02,180.79,181.02,2452.0,173.6653,173.8766,173.6557,173.8766,2452.0
2020-10-20 13:30:00,181.01,181.1,181.0,181.1,300.0,173.867,173.9535,173.8574,173.9535,300.0
2020-10-20 13:35:00,181.1,181.28,181.1,181.15,1200.0,173.9535,174.1264,173.9535,174.0015,1200.0
2020-10-20 13:40:00,181.14,181.41,181.08,181.08,1416.0,173.9919,174.2512,173.9343,173.9343,1416.0
2020-10-20 13:45:00,180.95,181.25,180.9,181.1,1708.0,173.8094,174.0976,173.7614,173.9535,1708.0
2020-10-20 13:50:00,181.02,181.15,180.93,180.93,1400.0,173.8766,174.0015,173.7902,173.7902,1400.0
2020-10-20 13:55:00,181.06,181.06,180.62,180.62,1100.0,173.9151,173.9151,173.4924,173.4924,1100.0
2020-10-20 14:00:00,180.7,180.84,180.69,180.84,1800.0,173.5693,173.7037,173.5597,173.7037,1800.0
2020-10-20 14:05:00,180.73,180.94,180.55,180.7,1300.0,173.5981,173.7998,173.4252,173.5693,1300.0
2020-10-20 14:10:00,180.71,180.85,180.61,180.78,1075.0,173.5789,173.7133,173.4828,173.6461,1075.0
2020-10-20 14:15:00,180.71,180.97,180.71,180.74,1601.0,173.5789,173.8286,173.5789,173.6077,1601.0
2020-10-20 14:20:00,180.59,180.78,180.43,180.63,4349.0,173.4636,173.6461,173.3099,173.502,4349.0
2020-10-20 14:25:00,180.51,180.52,180.23,180.24,1183.0,173.3868,173.3964,173.1178,173.1274,1183.0
2020-10-20 14:30:00,180.47,180.56,180.41,180.53,1220.0,173.3483,173.4348,173.2907,173.406,1220.0
2020-10-20 14:35:00,180.28,180.38,180.0,180.0,4654.0,173.1658,173.2619,172.8969,172.8969,4654.0
2020-10-20 14:40:00,180.13,180.25,180.03,180.25,4338.0,173.0218,173.137,172.9257,173.137,4338.0
2020-10-20 14:45:00,180.23,180.26,179.95,180.25,2746.0,173.1178,173.1466,172.8489,173.137,2746.0
2020-10-20 14:50:00,180.16,180.37,180.16,180.34,900.0,173.0506,173.2523,173.0506,173.2235,900.0
2020-10-20 14:55:00,180.2,180.3,180.15,180.17,1706.0,173.089,173.185,173.041,173.0602,1706.0
2020-10-20 15:00:00,180.27,180.39,180.21,180.3,1402.0,173.1562,173.2715,173.0986,173.185,1402.0
2020-10-20 15:05:00,180.35,180.38,179.64,179.73,2492.0,173.2331,173.2619,172.5511,172.6375,2492.0
2020-10-20 15:10:00,179.26,179.56,179.24,179.56,3658.0,172.1861,172.4742,172.1669,172.4742,3658.0
2020-10-20 15:15:00,179.33,179.7,179.19,179.6,3812.0,172.2533,172.6087,172.1188,172.5127,3812.0
2020-10-20 15:20:00,179.56,179.7,179.42,179.7,1784.0,172.4742,172.6087,172.3398,172.6087,1784.0
2020-10-20 15:25:00,179.55,179.71,179.48,179.71,1420.0,172.4646,172.6183,172.3974,172.6183,1420.0
2020-10-20 15:30:00,179.7,179.7,179.41,179.43,1500.0,172.6087,172.6087,172.3302,172.3494,1500.0
2020-10-20 15:35:00,179.39,179.39,178.96,179.23,4220.0,172.311,172.311,171.8979,172.1573,4220.0
2020-10-20 15:40:00,179.24,179.77,179.24,179.74,3128.0,172.1669,172.676,172.1669,172.6471,3128.0
2020-10-20 15:45:00,179.7,179.86,179.53,179.62,4000.0,172.6087,172.7624,172.4454,172.5319,4000.0
2020-10-20 15:50:00,179.49,179.81,179.46,179.76,6806.0,172.407,172.7144,172.3782,172.6664,6806.0
2020-10-20 15:55:00,179.76,179.86,179.35,179.43,21774.0,172.6664,172.7624,172.2725,172.3494,21774.0
2020-10-21 09:30:00,179.79,180.39,179.79,180.39,5489.0,172.6952,173.2715,172.6952,173.2715,5489.0
2020-10-21 09:35:00,179.99,180.7,179.99,180.37,1200.0,172.8873,173.5693,172.8873,173.2523,1200.0
2020-10-21 09:40:00,180.87,180.87,180.61,180.83,600.0,173.7326,173.7326,173.4828,173.6941,600.0
2020-10-21 09:45:00,180.87,181.33,180.76,180.76,1102.0,173.7326,174.1744,173.6269,173.6269,1102.0
2020-10-21 09:50:00,180.9,180.9,180.35,180.36,900.0,173.7614,173.7614,173.2331,173.2427,900.0
2020-10-21 09:55:00,180.2,180.53,179.96,180.13,1000.0,173.089,173.406,172.8585,173.0218,1000.0
2020-10-21 10:00:00,179.98,179.98,179.37,179.37,1202.0,172.8777,172.8777,172.2917,172.2917,1202.0
2020-10-21 10:05:00,179.01,179.2,178.88,178.88,700.0,171.946,172.1285,171.8211,171.8211,700.0
2020-10-21 10:10:00,178.77,179.06,178.75,179.02,1200.0,171.7154,171.994,171.6962,171.9556,1200.0
2020-10-21 10:15:00,179.06,179.18,178.81,178.98,1706.0,171.994,172.1092,171.7538,171.9171,1706.0
2020-10-21 10:20:00,178.98,179.13,178.98,179.06,700.0,171.9171,172.0612,171.9171,171.994,700.0
2020-10-21 10:25:00,179.15,179.15,178.97,178.97,500.0,172.0804,172.0804,171.9075,171.9075,500.0
2020-10-21 10:30:00,179.12,179.15,178.79,178.79,3869.0,172.0516,172.0804,171.7346,171.7346,3869.0
2020-10-21 10:35:00,178.74,178.89,178.35,178.35,1797.0,171.6866,171.8307,171.312,171.312,1797.0
2020-10-21 10:40:00,178.45,178.8,178.35,178.54,2418.0,171.4081,171.7442,171.312,171.4945,2418.0
2020-10-21 10:45:00,178.59,178.74,178.57,178.57,700.0,171.5425,171.6866,171.5233,171.5233,700.0
2020-10-21 10:50:00,178.51,178.95,178.51,178.95,1100.0,171.4657,171.8883,171.4657,171.8883,1100.0
2020-10-21 10:55:00,178.89,178.89,178.66,178.86,3114.0,171.8307,171.8307,171.6098,171.8019,3114.0
2020-10-21 11:00:00,178.89,178.92,178.88,178.92,700.0,171.8307,171.8595,171.8211,171.8595,700.0
2020-10-21 11:05:00,178.83,178.94,178.83,178.9,500.0,171.7731,171.8787,171.7731,171.8403,500.0
2020-10-21 11:10:00,178.73,178.73,178.48,178.49,702.0,171.677,171.677,171.4369,171.4465,702.0
2020-10-21 11:15:00,178.2,178.2,178.06,178.06,200.0,171.1679,171.1679,171.0334,171.0334,200.0
2020-10-21 11:20:00,177.93,178.22,177.93,178.11,1069.0,170.9086,171.1871,170.9086,171.0815,1069.0
2020-10-21 11:25:00,178.15,178.47,178.15,178.43,1000.0,171.1199,171.4273,171.1199,171.3888,1000.0
2020-10-21 11:30:00,178.38,178.64,178.38,178.46,400.0,171.3408,171.5906,171.3408,171.4177,400.0
2020-10-21 11:35:00,178.67,178.8,178.59,178.8,1410.0,171.6194,171.7442,171.5425,171.7442,1410.0
2020-10-21 11:40:00,178.94,178.94,178.8,178.8,600.0,171.8787,171.8787,171.7442,171.7442,600.0
2020-10-21 11:45:00,178.73,178.77,178.68,178.76,707.0,171.677,171.7154,171.629,171.7058,707.0
2020-10-21 11:50:00,179.07,179.31,179.03,179.31,1000.0,172.0036,172.2341,171.9652,172.2341,1000.0
2020-10-21 11:55:00,179.18,179.18,178.53,178.53,949.0,172.1092,172.1092,171.4849,171.4849,949.0
2020-10-21 12:00:00,178.34,178.46,178.27,178.46,700.0,171.3024,171.4177,171.2352,171.4177,700.0
2020-10-21 12:05:00,178.69,178.71,178.69,178.71,200.0,171.6386,171.6578,171.6386,171.6578,200.0
2020-10-21 12:10:00,178.7,179.04,178.69,179.02,851.0,171.6482,171.9748,171.6386,171.9556,851.0
2020-10-21 12:15:00,179.16,179.2,179.01,179.17,800.0,172.09,172.1285,171.946,172.0996,800.0
2020-10-21 12:20:00,179.29,179.62,179.29,179.62,800.0,172.2149,172.5319,172.2149,172.5319,800.0
2020-10-21 12:25:00,179.5,179.5,179.4,179.43,300.0,172.4166,172.4166,172.3206,172.3494,300.0
2020-10-21 12:30:00,179.02,179.02,178.65,178.81,600.0,171.9556,171.9556,171.6002,171.7538,600.0
2020-10-21 12:35:00,178.8,178.8,178.8,178.8,300.0,171.7442,171.7442,171.7442,171.7442,300.0
2020-10-21 12:40:00,178.82,178.82,178.65,178.66,714.0,171.7635,171.7635,171.6002,171.6098,714.0
2020-10-21 12:45:00,178.78,178.94,178.77,178.94,200.0,171.725,171.8787,171.7154,171.8787,200.0
2020-10-21 12:50:00,178.79,178.96,178.48,178.48,1401.0,171.7346,171.8979,171.4369,171.4369,1401.0
2020-10-21 12:55:00,178.75,178.8,178.75,178.8,400.0,171.6962,171.7442,171.6962,171.7442,400.0
2020-10-21 13:00:00,178.76,178.76,178.76,178.76,100.0,171.7058,171.7058,171.7058,171.7058,100.0
2020-10-21 13:05:00,178.76,178.76,178.76,178.76,0.0,171.7058,171.7058,171.7058,171.7058,0.0
2020-10-21 13:10:00,178.79,178.79,178.79,178.79,100.0,171.7346,171.7346,171.7346,171.7346,100.0
2020-10-21 13:15:00,178.92,179.39,178.9,179.23,1977.0,171.8595,172.311,171.8403,172.1573,1977.0
2020-10-21 13:20:00,179.32,179.41,179.2,179.41,1801.0,172.2437,172.3302,172.1285,172.3302,1801.0
2020-10-21 13:25:00,179.41,179.63,179.41,179.63,806.0,172.3302,172.5415,172.3302,172.5415,806.0
2020-10-21 13:30:00,179.73,179.8,179.73,179.74,300.0,172.6375,172.7048,172.6375,172.6471,300.0
2020-10-21 13:35:00,179.62,179.62,179.41,179.54,1100.0,172.5319,172.5319,172.3302,172.455,1100.0
2020-10-21 13:40:00,179.54,179.67,179.51,179.63,420.0,172.455,172.5799,172.4262,172.5415,420.0
2020-10-21 13:45:00,179.8,179.8,179.73,179.74,300.0,172.7048,172.7048,172.6375,172.6471,300.0
2020-10-21 13:50:00,179.97,180.19,179.91,180.03,1100.0,172.8681,173.0794,172.8104,172.9257,1100.0
2020-10-21 13:55:00,179.81,179.9,179.72,179.81,1000.0,172.7144,172.8008,172.6279,172.7144,1000.0
2020-10-21 14:00:00,179.83,179.98,179.75,179.91,1100.0,172.7336,172.8777,172.6568,172.8104,1100.0
2020-10-21 14:05:00,179.97,179.97,179.86,179.86,200.0,172.8681,172.8681,172.7624,172.7624,200.0
2020-10-21 14:10:00,180.0,180.03,179.98,180.0,500.0,172.8969,172.9257,172.8777,172.8969,500.0
2020-10-21 14:15:00,180.03,180.16,179.81,179.98,2400.0,172.9257,173.0506,172.7144,172.8777,2400.0
2020-10-21 14:20:00,179.83,180.0,179.7,180.0,700.0,172.7336,172.8969,172.6087,172.8969,700.0
2020-10-21 14:25:00,180.16,180.4,180.04,180.39,800.0,173.0506,173.2811,172.9353,173.2715,800.0
2020-10-21 14:30:00,180.37,180.53,180.37,180.43,946.0,173.2523,173.406,173.2523,173.3099,946.0
2020-10-21 14:35:00,180.41,180.48,180.2,180.46,1106.0,173.2907,173.3579,173.089,173.3387,1106.0
2020-10-21 14:40:00,180.42,180.42,180.42,180.42,100.0,173.3003,173.3003,173.3003,173.3003,100.0
2020-10-21 14:45:00,180.36,180.36,180.35,180.35,200.0,173.2427,173.2427,173.2331,173.2331,200.0
2020-10-21 14:50:00,180.32,180.32,180.13,180.29,1200.0,173.2043,173.2043,173.0218,173.1754,1200.0
2020-10-21 14:55:00,180.07,180.36,180.05,180.18,2078.0,172.9641,173.2427,172.9449,173.0698,2078.0
2020-10-21 15:00:00,180.24,180.31,179.67,179.74,2400.0,173.1274,173.1947,172.5799,172.6471,2400.0
2020-10-21 15:05:00,179.9,179.94,179.74,179.85,1500.0,172.8008,172.8393,172.6471,172.7528,1500.0
2020-10-21 15:10:00,179.8,179.93,179.77,179.93,900.0,172.7048,172.8296,172.676,172.8296,900.0
2020-10-21 15:15:00,179.83,179.83,179.5,179.77,2201.0,172.7336,172.7336,172.4166,172.676,2201.0
2020-10-21 15:20:00,179.81,179.99,179.72,179.99,1703.0,172.7144,172.8873,172.6279,172.8873,1703.0
2020-10-21 15:25:00,180.0,180.0,179.77,179.8,1300.0,172.8969,172.8969,172.676,172.7048,1300.0
2020-10-21 15:30:00,179.88,179.97,179.56,179.57,2000.0,172.7816,172.8681,172.4742,172.4839,2000.0
2020-10-21 15:35:00,179.59,179.84,179.43,179.5,3369.0,172.5031,172.7432,172.3494,172.4166,3369.0
2020-10-21 15:40:00,179.42,179.42,179.01,179.03,2402.0,172.3398,172.3398,171.946,171.9652,2402.0
2020-10-21 15:45:00,178.97,179.07,178.8,178.91,3502.0,171.9075,172.0036,171.7442,171.8499,3502.0
2020-10-21 15:50:00,178.79,179.22,178.79,179.22,4200.0,171.7346,172.1477,171.7346,172.1477,4200.0
2020-10-21 15:55:00,179.22,179.39,179.12,179.12,18689.0,172.1477,172.311,172.0516,172.0516,18689.0
2020-10-22 09:30:00,179.13,179.89,178.99,179.74,6383.0,172.0612,172.7912,171.9267,172.6471,6383.0
2020-10-22 09:35:00,179.93,180.29,179.84,180.19,2605.0,172.8296,173.1754,172.7432,173.0794,2605.0
2020-10-22 09:40:00,180.19,180.66,180.19,180.46,715.0,173.0794,173.5308,173.0794,173.3387,715.0
2020-10-22 09:45:00,180.53,181.06,180.52,181.06,1948.0,173.406,173.9151,173.3964,173.9151,1948.0
2020-10-22 09:50:00,180.74,180.87,180.74,180.75,400.0,173.6077,173.7326,173.6077,173.6173,400.0
2020-10-22 09:55:00,180.75,181.2,180.58,180.89,525.0,173.6173,174.0495,173.454,173.7518,525.0
2020-10-22 10:00:00,181.13,181.13,180.53,180.61,1300.0,173.9823,173.9823,173.406,173.4828,1300.0
2020-10-22 10:05:00,180.59,180.82,180.53,180.53,300.0,173.4636,173.6845,173.406,173.406,300.0
2020-10-22 10:10:00,180.57,180.57,180.39,180.55,600.0,173.4444,173.4444,173.2715,173.4252,600.0
2020-10-22 10:15:00,180.66,180.66,180.37,180.5,2232.0,173.5308,173.5308,173.2523,173.3772,2232.0
2020-10-22 10:20:00,180.53,180.63,180.24,180.24,1214.0,173.406,173.502,173.1274,173.1274,1214.0
2020-10-22 10:25:00,179.9,180.21,179.9,179.92,1500.0,172.8008,173.0986,172.8008,172.82,1500.0
2020-10-22 10:30:00,180.15,180.23,179.97,179.97,2302.0,173.041,173.1178,172.8681,172.8681,2302.0
2020-10-22 10:35:00,180.02,180.55,179.88,180.55,3305.0,172.9161,173.4252,172.7816,173.4252,3305.0
2020-10-22 10:40:00,180.29,180.29,180.07,180.07,1200.0,173.1754,173.1754,172.9641,172.9641,1200.0
2020-10-22 10:45:00,180.05,180.46,180.05,180.41,2000.0,172.9449,173.3387,172.9449,173.2907,2000.0
2020-10-22 10:50:00,180.34,181.29,180.34,181.16,2423.0,173.2235,174.136,173.2235,174.0111,2423.0
2020-10-22 10:55:00,181.43,181.61,181.29,181.39,2300.0,174.2705,174.4434,174.136,174.232,2300.0
2020-10-22 11:00:00,181.37,181.86,181.37,181.81,1600.0,174.2128,174.6835,174.2128,174.6355,1600.0
2020-10-22 11:05:00,181.73,181.73,181.27,181.27,2900.0,174.5586,174.5586,174.1168,174.1168,2900.0
2020-10-22 11:10:00,181.61,181.98,181.42,181.98,1025.0,174.4434,174.7988,174.2608,174.7988,1025.0
2020-10-22 11:15:00,182.24,182.24,181.39,181.49,2300.0,175.0485,175.0485,174.232,174.3281,2300.0
2020-10-22 11:20:00,181.5,181.77,181.5,181.77,851.0,174.3377,174.597,174.3377,174.597,851.0
2020-10-22 11:25:00,181.62,181.99,181.62,181.99,1500.0,174.453,174.8084,174.453,174.8084,1500.0
2020-10-22 11:30:00,182.22,182.22,181.81,181.81,1375.0,175.0293,175.0293,174.6355,174.6355,1375.0
2020-10-22 11:35:00,181.81,182.22,181.81,182.07,1170.0,174.6355,175.0293,174.6355,174.8852,1170.0
2020-10-22 11:40:00,182.15,182.29,182.07,182.29,1069.0,174.962,175.0965,174.8852,175.0965,1069.0
2020-10-22 11:45:00,182.27,182.42,182.26,182.42,1339.0,175.0773,175.2214,175.0677,175.2214,1339.0
2020-10-22 11:50:00,182.46,182.47,182.34,182.39,1199.0,175.2598,175.2694,175.1445,175.1926,1199.0
2020-10-22 11:55:00,182.48,182.49,182.23,182.37,825.0,175.279,175.2886,175.0389,175.1734,825.0
2020-10-22 12:00:00,182.32,182.32,182.09,182.09,900.0,175.1253,175.1253,174.9044,174.9044,900.0
2020-10-22 12:05:00,182.19,182.41,182.16,182.41,1854.0,175.0005,175.2118,174.9716,175.2118,1854.0
2020-10-22 12:10:00,182.34,182.42,182.2,182.2,1501.0,175.1445,175.2214,175.0101,175.0101,1501.0
2020-10-22 12:15:00,182.27,182.46,182.27,182.31,1501.0,175.0773,175.2598,175.0773,175.1157,1501.0
2020-10-22 12:20:00,182.23,182.23,182.01,182.01,1585.0,175.0389,175.0389,174.8276,174.8276,1585.0
2020-10-22 12:25:00,182.03,182.03,181.93,181.93,460.0,174.8468,174.8468,174.7507,174.7507,460.0
2020-10-22 12:30:00,181.85,181.85,181.34,181.48,5504.0,174.6739,174.6739,174.184,174.3185,5504.0
2020-10-22 12:35:00,181.5,181.64,181.47,181.54,1010.0,174.3377,174.4722,174.3089,174.3761,1010.0
2020-10-22 12:40:00,181.61,181.62,181.55,181.59,500.0,174.4434,174.453,174.3857,174.4241,500.0
2020-10-22 12:45:00,181.9,181.9,181.76,181.76,503.0,174.7219,174.7219,174.5874,174.5874,503.0
2020-10-22 12:50:00,181.94,182.12,181.9,181.91,3208.0,174.7603,174.9332,174.7219,174.7315,3208.0
2020-10-22 12:55:00,181.89,181.92,181.83,181.83,1404.0,174.7123,174.7411,174.6547,174.6547,1404.0
2020-10-22 13:00:00,181.82,181.87,181.78,181.78,2900.0,174.6451,174.6931,174.6066,174.6066,2900.0
2020-10-22 13:05:00,181.91,182.01,181.83,181.98,1900.0,174.7315,174.8276,174.6547,174.7988,1900.0
2020-10-22 13:10:00,182.06,182.38,182.06,182.38,2100.0,174.8756,175.183,174.8756,175.183,2100.0
2020-10-22 13:15:00,182.29,182.29,182.12,182.23,800.0,175.0965,175.0965,174.9332,175.0389,800.0
2020-10-22 13:20:00,182.3,182.3,182.14,182.26,1600.0,175.1061,175.1061,174.9524,175.0677,1600.0
2020-10-22 13:25:00,182.29,182.5,182.27,182.47,1800.0,175.0965,175.2982,175.0773,175.2694,1800.0
2020-10-22 13:30:00,182.49,182.49,182.32,182.36,1548.0,175.2886,175.2886,175.1253,175.1638,1548.0
2020-10-22 13:35:00,182.38,182.56,182.38,182.56,2300.0,175.183,175.3559,175.183,175.3559,2300.0
2020-10-22 13:40:00,182.64,183.0,182.55,182.76,2000.0,175.4327,175.7785,175.3463,175.548,2000.0
2020-10-22 13:45:00,182.68,182.69,182.67,182.69,301.0,175.4711,175.4807,175.4615,175.4807,301.0
2020-10-22 13:50:00,182.8,183.16,182.72,183.16,1423.0,175.5864,175.9322,175.5095,175.9322,1423.0
2020-10-22 13:55:00,183.14,183.26,183.06,183.26,725.0,175.913,176.0282,175.8361,176.0282,725.0
2020-10-22 14:00:00,183.24,183.55,183.07,183.07,1622.0,176.009,176.3068,175.8457,175.8457,1622.0
2020-10-22 14:05:00,183.14,183.19,183.07,183.13,765.0,175.913,175.961,175.8457,175.9034,765.0
2020-10-22 14:10:00,183.1,183.18,183.04,183.17,1274.0,175.8746,175.9514,175.8169,175.9418,1274.0
2020-10-22 14:15:00,183.17,183.49,183.17,183.43,1501.0,175.9418,176.2492,175.9418,176.1915,1501.0
2020-10-22 14:20:00,183.4,183.45,183.1,183.1,1200.0,176.1627,176.2107,175.8746,175.8746,1200.0
2020-10-22 14:25:00,183.02,183.16,182.98,183.02,1906.0,175.7977,175.9322,175.7593,175.7977,1906.0
2020-10-22 14:30:00,183.02,183.02,182.92,182.96,1222.0,175.7977,175.7977,175.7017,175.7401,1222.0
2020-10-22 14:35:00,182.99,182.99,182.68,182.81,2666.0,175.7689,175.7689,175.4711,175.596,2666.0
2020-10-22 14:40:00,182.85,182.95,182.6,182.87,2437.0,175.6344,175.7305,175.3943,175.6536,2437.0
2020-10-22 14:45:00,182.86,183.06,182.85,183.02,1200.0,175.644,175.8361,175.6344,175.7977,1200.0
2020-10-22 14:50:00,183.05,183.2,183.05,183.14,1590.0,175.8265,175.9706,175.8265,175.913,1590.0
2020-10-22 14:55:00,183.16,183.16,182.92,183.03,1839.0,175.9322,175.9322,175.7017,175.8073,1839.0
2020-10-22 15:00:00,182.82,182.87,182.74,182.81,4863.0,175.6056,175.6536,175.5288,175.596,4863.0
2020-10-22 15:05:00,182.48,182.63,182.48,182.63,1272.0,175.279,175.4231,175.279,175.4231,1272.0
2020-10-22 15:10:00,182.69,182.77,182.59,182.77,1454.0,175.4807,175.5576,175.3847,175.5576,1454.0
2020-10-22 15:15:00,182.7,182.72,182.54,182.56,2200.0,175.4903,175.5095,175.3367,175.3559,2200.0
2020-10-22 15:20:00,182.68,182.69,182.6,182.64,1100.0,175.4711,175.4807,175.3943,175.4327,1100.0
2020-10-22 15:25:00,182.53,182.53,182.34,182.4,1704.0,175.327,175.327,175.1445,175.2022,1704.0
2020-10-22 15:30:00,182.45,182.68,182.45,182.58,2980.0,175.2502,175.4711,175.2502,175.3751,2980.0
2020-10-22 15:35:00,182.69,182.75,182.53,182.53,3455.0,175.4807,175.5384,175.327,175.327,3455.0
2020-10-22 15:40:00,182.55,182.77,182.55,182.65,3403.0,175.3463,175.5576,175.3463,175.4423,3403.0
2020-10-22 15:45:00,182.61,182.74,182.42,182.71,9017.0,175.4039,175.5288,175.2214,175.4999,9017.0
2020-10-22 15:50:00,182.77,182.98,182.67,182.91,8605.0,175.5576,175.7593,175.4615,175.6921,8605.0
2020-10-22 15:55:00,182.84,182.96,182.63,182.82,20690.0,175.6248,175.7401,175.4231,175.6056,20690.0
2020-10-23 09:30:00,182.52,182.87,182.52,182.54,3914.0,175.3174,175.6536,175.3174,175.3367,3914.0
2020-10-23 09:35:00,182.69,182.94,182.29,182.35,760.0,175.4807,175.7209,175.0965,175.1542,760.0
2020-10-23 09:40:00,182.67,183.44,182.67,183.44,2100.0,175.4615,176.2011,175.4615,176.2011,2100.0
2020-10-23 09:45:00,183.44,183.46,183.36,183.36,300.0,176.2011,176.2203,176.1243,176.1243,300.0
2020-10-23 09:50:00,182.74,182.96,182.71,182.71,4116.0,175.5288,175.7401,175.4999,175.4999,4116.0
2020-10-23 09:55:00,182.95,183.16,182.82,183.16,1101.0,175.7305,175.9322,175.6056,175.9322,1101.0
2020-10-23 10:00:00,183.16,183.3,183.0,183.28,600.0,175.9322,176.0667,175.7785,176.0475,600.0
2020-10-23 10:05:00,183.29,183.45,183.29,183.45,300.0,176.0571,176.2107,176.0571,176.2107,300.0
2020-10-23 10:10:00,183.51,183.7,183.22,183.7,1200.0,176.2684,176.4509,175.9898,176.4509,1200.0
2020-10-23 10:15:00,183.63,183.63,183.51,183.51,350.0,176.3836,176.3836,176.2684,176.2684,350.0
2020-10-23 10:20:00,183.18,183.18,182.84,182.84,400.0,175.9514,175.9514,175.6248,175.6248,400.0
2020-10-23 10:25:00,182.89,183.05,182.89,183.03,510.0,175.6728,175.8265,175.6728,175.8073,510.0
2020-10-23 10:30:00,182.7,182.7,182.7,182.7,100.0,175.4903,175.4903,175.4903,175.4903,100.0
2020-10-23 10:35:00,182.41,182.55,182.28,182.29,911.0,175.2118,175.3463,175.0869,175.0965,911.0
2020-10-23 10:40:00,182.12,182.21,181.85,182.21,1080.0,174.9332,175.0197,174.6739,175.0197,1080.0
2020-10-23 10:45:00,182.11,182.11,182.03,182.03,300.0,174.9236,174.9236,174.8468,174.8468,300.0
2020-10-23 10:50:00,182.08,182.18,181.89,182.18,450.0,174.8948,174.9909,174.7123,174.9909,450.0
2020-10-23 10:55:00,181.87,182.11,181.87,182.01,2662.0,174.6931,174.9236,174.6931,174.8276,2662.0
2020-10-23 11:00:00,182.16,182.21,181.81,181.87,2001.0,174.9716,175.0197,174.6355,174.6931,2001.0
2020-10-23 11:05:00,182.01,182.01,181.76,181.76,1623.0,174.8276,174.8276,174.5874,174.5874,1623.0
2020-10-23 11:10:00,181.76,181.91,181.54,181.77,1705.0,174.5874,174.7315,174.3761,174.597,1705.0
2020-10-23 11:15:00,181.83,181.83,181.69,181.76,1904.0,174.6547,174.6547,174.5202,174.5874,1904.0
2020-10-23 11:20:00,181.63,181.72,181.38,181.39,1431.0,174.4626,174.549,174.2224,174.232,1431.0
2020-10-23 11:25:00,181.34,181.53,181.33,181.53,300.0,174.184,174.3665,174.1744,174.3665,300.0
2020-10-23 11:30:00,181.42,181.94,181.42,181.8,1200.0,174.2608,174.7603,174.2608,174.6259,1200.0
2020-10-23 11:35:00,181.75,181.84,181.75,181.77,302.0,174.5778,174.6643,174.5778,174.597,302.0
2020-10-23 11:40:00,181.73,181.8,181.58,181.69,1300.0,174.5586,174.6259,174.4145,174.5202,1300.0
2020-10-23 11:45:00,181.69,181.69,181.69,181.69,0.0,174.5202,174.5202,174.5202,174.5202,0.0
2020-10-23 11:50:00,181.42,181.57,181.42,181.48,811.0,174.2608,174.4049,174.2608,174.3185,811.0
2020-10-23 11:55:00,181.61,181.61,181.61,181.61,100.0,174.4434,174.4434,174.4434,174.4434,100.0
2020-10-23 12:00:00,181.76,181.82,181.62,181.82,2041.0,174.5874,174.6451,174.453,174.6451,2041.0
2020-10-23 12:05:00,181.75,181.75,181.74,181.75,100.0,174.5778,174.5778,174.5682,174.5778,100.0
2020-10-23 12:10:00,181.49,181.62,181.49,181.62,700.0,174.3281,174.453,174.3281,174.453,700.0
2020-10-23 12:15:00,181.43,181.49,181.33,181.34,600.0,174.2705,174.3281,174.1744,174.184,600.0
2020-10-23 12:20:00,181.09,181.28,181.03,181.28,1960.0,173.9439,174.1264,173.8862,174.1264,1960.0
2020-10-23 12:25:00,181.27,181.43,181.26,181.43,900.0,174.1168,174.2705,174.1072,174.2705,900.0
2020-10-23 12:30:00,181.27,181.42,181.27,181.41,500.0,174.1168,174.2608,174.1168,174.2512,500.0
2020-10-23 12:35:00,181.4,181.55,181.4,181.46,718.0,174.2416,174.3857,174.2416,174.2993,718.0
2020-10-23 12:40:00,181.39,181.46,181.32,181.46,546.0,174.232,174.2993,174.1648,174.2993,546.0
2020-10-23 12:45:00,181.42,181.47,181.38,181.38,700.0,174.2608,174.3089,174.2224,174.2224,700.0
2020-10-23 12:50:00,181.38,181.38,181.38,181.38,200.0,174.2224,174.2224,174.2224,174.2224,200.0
2020-10-23 12:55:00,181.37,181.37,181.3,181.3,203.0,174.2128,174.2128,174.1456,174.1456,203.0
2020-10-23 13:00:00,181.31,181.51,181.25,181.46,2536.0,174.1552,174.3473,174.0976,174.2993,2536.0
2020-10-23 13:05:00,181.59,181.59,181.42,181.53,801.0,174.4241,174.4241,174.2608,174.3665,801.0
2020-10-23 13:10:00,181.72,181.72,181.6,181.67,1145.0,174.549,174.549,174.4337,174.501,1145.0
2020-10-23 13:15:00,181.77,181.77,181.7,181.77,504.0,174.597,174.597,174.5298,174.597,504.0
2020-10-23 13:20:00,181.86,182.06,181.8,182.06,603.0,174.6835,174.8756,174.6259,174.8756,603.0
2020-10-23 13:25:00,182.06,182.06,181.93,182.01,1438.0,174.8756,174.8756,174.7507,174.8276,1438.0
2020-10-23 13:30:00,182.09,182.13,182.01,182.02,1100.0,174.9044,174.9428,174.8276,174.8372,1100.0
2020-10-23 13:35:00,182.0,182.07,181.99,182.01,801.0,174.818,174.8852,174.8084,174.8276,801.0
2020-10-23 13:40:00,181.99,182.13,181.94,182.02,2128.0,174.8084,174.9428,174.7603,174.8372,2128.0
2020-10-23 13:45:00,181.93,182.05,181.93,181.93,1100.0,174.7507,174.866,174.7507,174.7507,1100.0
2020-10-23 13:50:00,181.95,182.1,181.94,182.06,1655.0,174.7699,174.914,174.7603,174.8756,1655.0
2020-10-23 13:55:00,182.05,182.15,182.03,182.05,1700.0,174.866,174.962,174.8468,174.866,1700.0
2020-10-23 14:00:00,182.08,182.14,182.05,182.07,1700.0,174.8948,174.9524,174.866,174.8852,1700.0
2020-10-23 14:05:00,182.18,182.23,182.14,182.14,1799.0,174.9909,175.0389,174.9524,174.9524,1799.0
2020-10-23 14:10:00,182.1,182.1,182.0,182.0,2500.0,174.914,174.914,174.818,174.818,2500.0
2020-10-23 14:15:00,182.09,182.27,182.07,182.15,2636.0,174.9044,175.0773,174.8852,174.962,2636.0
2020-10-23 14:20:00,182.23,182.3,182.03,182.03,1950.0,175.0389,175.1061,174.8468,174.8468,1950.0
2020-10-23 14:25:00,182.09,182.18,182.03,182.14,2898.0,174.9044,174.9909,174.8468,174.9524,2898.0
2020-10-23 14:30:00,182.17,182.24,182.0,182.06,1390.0,174.9813,175.0485,174.818,174.8756,1390.0
2020-10-23 14:35:00,181.98,181.98,181.93,181.93,200.0,174.7988,174.7988,174.7507,174.7507,200.0
2020-10-23 14:40:00,181.86,181.99,181.86,181.93,724.0,174.6835,174.8084,174.6835,174.7507,724.0
2020-10-23 14:45:00,181.94,182.23,181.94,182.23,1101.0,174.7603,175.0389,174.7603,175.0389,1101.0
2020-10-23 14:50:00,182.36,182.36,182.14,182.21,2014.0,175.1638,175.1638,174.9524,175.0197,2014.0
2020-10-23 14:55:00,182.3,182.3,182.3,182.3,100.0,175.1061,175.1061,175.1061,175.1061,100.0
2020-10-23 15:00:00,182.22,182.3,182.15,182.3,1503.0,175.0293,175.1061,174.962,175.1061,1503.0
2020-10-23 15:05:00,182.31,182.45,182.31,182.45,300.0,175.1157,175.2502,175.1157,175.2502,300.0
2020-10-23 15:10:00,182.48,182.59,182.47,182.54,1518.0,175.279,175.3847,175.2694,175.3367,1518.0
2020-10-23 15:15:00,182.43,182.49,182.39,182.49,1000.0,175.231,175.2886,175.1926,175.2886,1000.0
2020-10-23 15:20:00,182.49,182.7,182.49,182.61,1331.0,175.2886,175.4903,175.2886,175.4039,1331.0
2020-10-23 15:25:00,182.61,182.7,182.6,182.7,785.0,175.4039,175.4903,175.3943,175.4903,785.0
2020-10-23 15:30:00,182.68,182.77,182.62,182.69,1700.0,175.4711,175.5576,175.4135,175.4807,1700.0
2020-10-23 15:35:00,182.72,182.8,182.65,182.72,3209.0,175.5095,175.5864,175.4423,175.5095,3209.0
2020-10-23 15:40:00,182.71,182.95,182.7,182.91,3464.0,175.4999,175.7305,175.4903,175.6921,3464.0
2020-10-23 15:45:00,182.86,182.98,182.81,182.98,3081.0,175.644,175.7593,175.596,175.7593,3081.0
2020-10-23 15:50:00,183.0,183.13,182.92,183.07,8584.0,175.7785,175.9034,175.7017,175.8457,8584.0
2020-10-23 15:55:00,183.06,183.24,182.94,182.94,22271.0,175.8361,176.009,175.7209,175.7209,22271.0
2020-10-26 09:30:00,181.16,182.17,180.75,180.94,7756.0,174.0111,174.9813,173.6173,173.7998,7756.0
2020-10-26 09:35:00,180.67,181.3,180.58,181.3,2000.0,173.5404,174.1456,173.454,174.1456,2000.0
2020-10-26 09:40:00,181.12,181.46,180.95,181.45,2764.0,173.9727,174.2993,173.8094,174.2897,2764.0
2020-10-26 09:45:00,181.38,181.38,180.75,180.75,1604.0,174.2224,174.2224,173.6173,173.6173,1604.0
2020-10-26 09:50:00,180.71,181.17,180.66,181.01,1694.0,173.5789,174.0207,173.5308,173.867,1694.0
2020-10-26 09:55:00,180.95,180.95,180.86,180.86,460.0,173.8094,173.8094,173.7229,173.7229,460.0
2020-10-26 10:00:00,180.72,181.45,180.7,181.45,1500.0,173.5885,174.2897,173.5693,174.2897,1500.0
2020-10-26 10:05:00,181.2,181.39,181.12,181.25,6003.0,174.0495,174.232,173.9727,174.0976,6003.0
2020-10-26 10:10:00,181.25,181.25,180.68,180.92,2925.0,174.0976,174.0976,173.5501,173.7806,2925.0
2020-10-26 10:15:00,180.91,181.14,180.79,181.14,1040.0,173.771,173.9919,173.6557,173.9919,1040.0
2020-10-26 10:20:00,181.25,181.31,180.9,180.9,500.0,174.0976,174.1552,173.7614,173.7614,500.0
2020-10-26 10:25:00,180.78,181.03,180.48,180.48,1039.0,173.6461,173.8862,173.3579,173.3579,1039.0
2020-10-26 10:30:00,180.41,180.54,180.14,180.25,1491.0,173.2907,173.4156,173.0314,173.137,1491.0
2020-10-26 10:35:00,180.35,180.59,180.1,180.52,2591.0,173.2331,173.4636,172.9929,173.3964,2591.0
2020-10-26 10:40:00,180.64,180.71,180.64,180.69,400.0,173.5116,173.5789,173.5116,173.5597,400.0
2020-10-26 10:45:00,180.47,180.68,180.36,180.51,2941.0,173.3483,173.5501,173.2427,173.3868,2941.0
2020-10-26 10:50:00,180.53,180.53,180.38,180.44,1250.0,173.406,173.406,173.2619,173.3195,1250.0
2020-10-26 10:55:00,180.28,180.28,180.06,180.15,1000.0,173.1658,173.1658,172.9545,173.041,1000.0
2020-10-26 11:00:00,179.93,180.2,179.93,180.2,6666.0,172.8296,173.089,172.8296,173.089,6666.0
2020-10-26 11:05:00,180.23,180.39,180.1,180.21,1512.0,173.1178,173.2715,172.9929,173.0986,1512.0
2020-10-26 11:10:00,180.19,180.43,180.16,180.33,1090.0,173.0794,173.3099,173.0506,173.2139,1090.0
2020-10-26 11:15:00,180.12,180.12,179.58,179.6,1332.0,173.0121,173.0121,172.4935,172.5127,1332.0
2020-10-26 11:20:00,179.64,180.09,179.64,179.96,2575.0,172.5511,172.9833,172.5511,172.8585,2575.0
2020-10-26 11:25:00,179.99,180.0,179.79,179.86,1100.0,172.8873,172.8969,172.6952,172.7624,1100.0
2020-10-26 11:30:00,179.86,179.91,179.74,179.75,503.0,172.7624,172.8104,172.6471,172.6568,503.0
2020-10-26 11:35:00,179.56,180.09,179.56,180.09,900.0,172.4742,172.9833,172.4742,172.9833,900.0
2020-10-26 11:40:00,180.09,180.14,180.09,180.14,501.0,172.9833,173.0314,172.9833,173.0314,501.0
2020-10-26 11:45:00,180.34,180.34,180.15,180.15,920.0,173.2235,173.2235,173.041,173.041,920.0
2020-10-26 11:50:00,180.29,180.32,180.2,180.2,300.0,173.1754,173.2043,173.089,173.089,300.0
2020-10-26 11:55:00,180.29,180.29,180.2,180.2,200.0,173.1754,173.1754,173.089,173.089,200.0
2020-10-26 12:00:00,180.06,180.13,179.95,180.13,1001.0,172.9545,173.0218,172.8489,173.0218,1001.0
2020-10-26 12:05:00,180.15,180.49,180.15,180.49,1706.0,173.041,173.3675,173.041,173.3675,1706.0
2020-10-26 12:10:00,180.36,180.48,180.31,180.48,1300.0,173.2427,173.3579,173.1947,173.3579,1300.0
2020-10-26 12:15:00,180.31,180.65,180.31,180.58,1700.0,173.1947,173.5212,173.1947,173.454,1700.0
2020-10-26 12:20:00,180.61,180.61,180.2,180.23,701.0,173.4828,173.4828,173.089,173.1178,701.0
2020-10-26 12:25:00,180.2,180.6,180.2,180.4,1100.0,173.089,173.4732,173.089,173.2811,1100.0
2020-10-26 12:30:00,180.4,180.4,179.87,180.0,2101.0,173.2811,173.2811,172.772,172.8969,2101.0
2020-10-26 12:35:00,180.07,180.07,179.96,179.97,400.0,172.9641,172.9641,172.8585,172.8681,400.0
2020-10-26 12:40:00,179.87,180.16,179.87,180.16,1400.0,172.772,173.0506,172.772,173.0506,1400.0
2020-10-26 12:45:00,180.03,180.17,179.87,179.99,900.0,172.9257,173.0602,172.772,172.8873,900.0
2020-10-26 12:50:00,179.8,180.55,179.8,180.55,2215.0,172.7048,173.4252,172.7048,173.4252,2215.0
2020-10-26 12:55:00,180.29,180.29,180.06,180.06,800.0,173.1754,173.1754,172.9545,172.9545,800.0
2020-10-26 13:00:00,180.24,180.4,180.2,180.2,320.0,173.1274,173.2811,173.089,173.089,320.0
2020-10-26 13:05:00,180.35,180.35,180.28,180.28,400.0,173.2331,173.2331,173.1658,173.1658,400.0
2020-10-26 13:10:00,180.43,180.46,180.09,180.09,400.0,173.3099,173.3387,172.9833,172.9833,400.0
2020-10-26 13:15:00,180.08,180.08,180.07,180.07,200.0,172.9737,172.9737,172.9641,172.9641,200.0
2020-10-26 13:20:00,180.1,180.1,179.9,179.92,1125.0,172.9929,172.9929,172.8008,172.82,1125.0
2020-10-26 13:25:00,179.87,179.87,179.65,179.79,1020.0,172.772,172.772,172.5607,172.6952,1020.0
2020-10-26 13:30:00,179.45,179.55,179.45,179.55,300.0,172.3686,172.4646,172.3686,172.4646,300.0
2020-10-26 13:35:00,179.41,179.42,179.36,179.42,800.0,172.3302,172.3398,172.2821,172.3398,800.0
2020-10-26 13:40:00,179.25,179.38,179.25,179.35,1101.0,172.1765,172.3014,172.1765,172.2725,1101.0
2020-10-26 13:45:00,179.42,179.7,179.38,179.7,1000.0,172.3398,172.6087,172.3014,172.6087,1000.0
2020-10-26 13:50:00,179.87,179.89,179.87,179.89,200.0,172.772,172.7912,172.772,172.7912,200.0
2020-10-26 13:55:00,179.86,180.2,179.86,180.2,1222.0,172.7624,173.089,172.7624,173.089,1222.0
2020-10-26 14:00:00,179.99,180.16,179.99,180.16,400.0,172.8873,173.0506,172.8873,173.0506,400.0
2020-10-26 14:05:00,180.21,180.33,180.21,180.26,2200.0,173.0986,173.2139,173.0986,173.1466,2200.0
2020-10-26 14:10:00,180.24,180.24,180.08,180.08,603.0,173.1274,173.1274,172.9737,172.9737,603.0
2020-10-26 14:15:00,180.2,180.43,180.2,180.34,1204.0,173.089,173.3099,173.089,173.2235,1204.0
2020-10-26 14:20:00,180.35,180.38,180.31,180.38,804.0,173.2331,173.2619,173.1947,173.2619,804.0
2020-10-26 14:25:00,180.24,180.67,180.24,180.67,922.0,173.1274,173.5404,173.1274,173.5404,922.0
2020-10-26 14:30:00,180.62,180.96,180.62,180.79,2409.0,173.4924,173.819,173.4924,173.6557,2409.0
2020-10-26 14:35:00,180.61,180.61,180.25,180.42,3174.0,173.4828,173.4828,173.137,173.3003,3174.0
2020-10-26 14:40:00,180.63,180.79,180.59,180.64,1340.0,173.502,173.6557,173.4636,173.5116,1340.0
2020-10-26 14:45:00,180.54,180.54,180.53,180.53,316.0,173.4156,173.4156,173.406,173.406,316.0
2020-10-26 14:50:00,180.28,180.35,180.28,180.3,800.0,173.1658,173.2331,173.1658,173.185,800.0
2020-10-26 14:55:00,180.34,180.34,180.2,180.2,700.0,173.2235,173.2235,173.089,173.089,700.0
2020-10-26 15:00:00,180.25,180.47,180.25,180.41,1155.0,173.137,173.3483,173.137,173.2907,1155.0
2020-10-26 15:05:00,180.2,180.2,179.91,179.91,1220.0,173.089,173.089,172.8104,172.8104,1220.0
2020-10-26 15:10:00,180.01,180.22,179.75,179.76,2800.0,172.9065,173.1082,172.6568,172.6664,2800.0
2020-10-26 15:15:00,179.7,179.95,179.7,179.88,1000.0,172.6087,172.8489,172.6087,172.7816,1000.0
2020-10-26 15:20:00,180.04,180.04,179.98,180.03,400.0,172.9353,172.9353,172.8777,172.9257,400.0
2020-10-26 15:25:00,180.02,180.11,179.9,179.98,1189.0,172.9161,173.0025,172.8008,172.8777,1189.0
2020-10-26 15:30:00,180.01,180.24,179.91,180.23,1102.0,172.9065,173.1274,172.8104,173.1178,1102.0
2020-10-26 15:35:00,180.12,180.21,179.87,179.93,2000.0,173.0121,173.0986,172.772,172.8296,2000.0
2020-10-26 15:40:00,180.01,180.12,179.73,179.77,3800.0,172.9065,173.0121,172.6375,172.676,3800.0
2020-10-26 15:45:00,179.62,179.74,179.25,179.4,4400.0,172.5319,172.6471,172.1765,172.3206,4400.0
2020-10-26 15:50:00,179.28,179.89,179.27,179.89,5558.0,172.2053,172.7912,172.1957,172.7912,5558.0
2020-10-26 15:55:00,179.93,180.54,179.92,180.54,21016.0,172.8296,173.4156,172.82,173.4156,21016.0
2020-10-27 09:30:00,181.99,182.12,181.01,182.09,10957.0,174.8084,174.9332,173.867,174.9044,10957.0
2020-10-27 09:35:00,182.4,183.33,182.39,183.33,5401.0,175.2022,176.0955,175.1926,176.0955,5401.0
2020-10-27 09:40:00,183.26,183.86,183.18,183.4,5100.0,176.0282,176.6046,175.9514,176.1627,5100.0
2020-10-27 09:45:00,183.6,183.75,183.2,183.51,6200.0,176.3548,176.4989,175.9706,176.2684,6200.0
2020-10-27 09:50:00,183.61,183.73,183.32,183.32,1900.0,176.3644,176.4797,176.0859,176.0859,1900.0
2020-10-27 09:55:00,183.92,183.92,183.65,183.7,1700.0,176.6622,176.6622,176.4029,176.4509,1700.0
2020-10-27 10:00:00,183.98,183.98,183.19,183.21,1015.0,176.7198,176.7198,175.961,175.9802,1015.0
2020-10-27 10:05:00,183.13,183.79,183.11,183.7,2500.0,175.9034,176.5373,175.8842,176.4509,2500.0
2020-10-27 10:10:00,183.79,183.93,183.5,183.7,6765.0,176.5373,176.6718,176.2588,176.4509,6765.0
2020-10-27 10:15:00,183.65,184.22,183.45,183.99,8374.0,176.4029,176.9504,176.2107,176.7294,8374.0
2020-10-27 10:20:00,183.81,183.93,183.73,183.87,2800.0,176.5565,176.6718,176.4797,176.6142,2800.0
2020-10-27 10:25:00,183.75,184.29,183.71,183.93,1500.0,176.4989,177.0176,176.4605,176.6718,1500.0
2020-10-27 10:30:00,183.83,184.24,183.83,184.06,3876.0,176.5757,176.9696,176.5757,176.7967,3876.0
2020-10-27 10:35:00,183.94,184.3,183.79,184.09,3450.0,176.6814,177.0272,176.5373,176.8255,3450.0
2020-10-27 10:40:00,184.2,184.29,184.0,184.11,800.0,176.9311,177.0176,176.739,176.8447,800.0
2020-10-27 10:45:00,184.25,184.43,183.96,184.11,1512.0,176.9792,177.1521,176.7006,176.8447,1512.0
2020-10-27 10:50:00,184.27,184.59,184.07,184.31,2623.0,176.9984,177.3058,176.8063,177.0368,2623.0
2020-10-27 10:55:00,184.31,184.31,183.87,184.2,2100.0,177.0368,177.0368,176.6142,176.9311,2100.0
2020-10-27 11:00:00,184.05,184.05,183.3,183.56,2806.0,176.7871,176.7871,176.0667,176.3164,2806.0
2020-10-27 11:05:00,183.74,183.77,183.39,183.39,1731.0,176.4893,176.5181,176.1531,176.1531,1731.0
2020-10-27 11:10:00,183.74,183.74,183.46,183.46,400.0,176.4893,176.4893,176.2203,176.2203,400.0
2020-10-27 11:15:00,183.65,184.21,183.46,184.18,2500.0,176.4029,176.9408,176.2203,176.9119,2500.0
2020-10-27 11:20:00,184.44,184.5,184.13,184.5,1700.0,177.1617,177.2193,176.8639,177.2193,1700.0
2020-10-27 11:25:00,184.44,184.8,184.39,184.5,3200.0,177.1617,177.5075,177.1136,177.2193,3200.0
2020-10-27 11:30:00,184.44,184.44,184.19,184.25,400.0,177.1617,177.1617,176.9215,176.9792,400.0
2020-10-27 11:35:00,184.21,184.21,184.11,184.18,550.0,176.9408,176.9408,176.8447,176.9119,550.0
2020-10-27 11:40:00,184.27,184.32,184.12,184.23,2311.0,176.9984,177.0464,176.8543,176.96,2311.0
2020-10-27 11:45:00,184.18,184.62,184.09,184.38,2949.0,176.9119,177.3346,176.8255,177.104,2949.0
2020-10-27 11:50:00,184.65,184.8,184.59,184.69,1100.0,177.3634,177.5075,177.3058,177.4018,1100.0
2020-10-27 11:55:00,184.61,184.94,184.52,184.94,733.0,177.325,177.6419,177.2385,177.6419,733.0
2020-10-27 12:00:00,184.98,185.27,184.8,185.19,2950.0,177.6804,177.9589,177.5075,177.8821,2950.0
2020-10-27 12:05:00,185.29,185.29,185.16,185.17,454.0,177.9781,177.9781,177.8533,177.8629,454.0
2020-10-27 12:10:00,185.15,185.4,185.15,185.4,1000.0,177.8437,178.0838,177.8437,178.0838,1000.0
2020-10-27 12:15:00,185.28,185.29,184.92,185.13,5580.0,177.9685,177.9781,177.6227,177.8244,5580.0
2020-10-27 12:20:00,185.2,185.42,185.2,185.26,1519.0,177.8917,178.103,177.8917,177.9493,1519.0
2020-10-27 12:25:00,185.17,185.23,184.88,185.05,3425.0,177.8629,177.9205,177.5843,177.7476,3425.0
2020-10-27 12:30:00,184.89,185.06,184.88,185.06,1300.0,177.5939,177.7572,177.5843,177.7572,1300.0
2020-10-27 12:35:00,185.0,185.63,184.91,185.63,1577.0,177.6996,178.3047,177.6131,178.3047,1577.0
2020-10-27 12:40:00,185.62,185.99,185.59,185.86,2719.0,178.2951,178.6505,178.2663,178.5256,2719.0
2020-10-27 12:45:00,185.74,185.75,185.62,185.62,788.0,178.4104,178.42,178.2951,178.2951,788.0
2020-10-27 12:50:00,185.5,185.53,185.36,185.53,983.0,178.1798,178.2087,178.0454,178.2087,983.0
2020-10-27 12:55:00,185.61,185.63,185.28,185.38,1321.0,178.2855,178.3047,177.9685,178.0646,1321.0
2020-10-27 13:00:00,185.52,185.58,185.38,185.45,1760.0,178.1991,178.2567,178.0646,178.1318,1760.0
2020-10-27 13:05:00,185.52,185.61,185.36,185.36,1448.0,178.1991,178.2855,178.0454,178.0454,1448.0
2020-10-27 13:10:00,185.36,185.36,185.14,185.22,1706.0,178.0454,178.0454,177.8341,177.9109,1706.0
2020-10-27 13:15:00,185.22,185.25,185.01,185.04,2329.0,177.9109,177.9397,177.7092,177.738,2329.0
2020-10-27 13:20:00,185.16,185.57,185.03,185.57,1327.0,177.8533,178.2471,177.7284,178.2471,1327.0
2020-10-27 13:25:00,185.66,186.4,185.48,186.4,4537.0,178.3335,179.0443,178.1606,179.0443,4537.0
2020-10-27 13:30:00,186.58,186.87,186.33,186.64,7214.0,179.2172,179.4958,178.9771,179.2749,7214.0
2020-10-27 13:35:00,186.7,187.59,186.61,186.87,10783.0,179.3325,180.1874,179.246,179.4958,10783.0
2020-10-27 13:40:00,186.79,186.93,186.78,186.78,1603.0,179.4189,179.5534,179.4093,179.4093,1603.0
2020-10-27 13:45:00,186.89,187.11,186.79,186.85,2530.0,179.515,179.7263,179.4189,179.4766,2530.0
2020-10-27 13:50:00,186.96,186.96,186.49,186.59,2100.0,179.5822,179.5822,179.1308,179.2268,2100.0
2020-10-27 13:55:00,186.65,186.65,186.15,186.35,3013.0,179.2845,179.2845,178.8042,178.9963,3013.0
2020-10-27 14:00:00,186.35,186.51,186.15,186.31,3921.0,178.9963,179.15,178.8042,178.9579,3921.0
2020-10-27 14:05:00,186.29,186.32,186.03,186.15,1614.0,178.9387,178.9675,178.6889,178.8042,1614.0
2020-10-27 14:10:00,186.14,186.57,186.13,186.46,5146.0,178.7946,179.2076,178.785,179.102,5146.0
2020-10-27 14:15:00,186.32,186.71,186.32,186.59,1800.0,178.9675,179.3421,178.9675,179.2268,1800.0
2020-10-27 14:20:00,186.5,186.61,186.34,186.4,2221.0,179.1404,179.246,178.9867,179.0443,2221.0
2020-10-27 14:25:00,186.3,186.72,186.3,186.61,1775.0,178.9483,179.3517,178.9483,179.246,1775.0
2020-10-27 14:30:00,186.73,186.76,186.57,186.75,2570.0,179.3613,179.3901,179.2076,179.3805,2570.0
2020-10-27 14:35:00,186.8,186.83,186.6,186.6,1511.0,179.4285,179.4574,179.2364,179.2364,1511.0
2020-10-27 14:40:00,186.5,186.5,186.25,186.26,1701.0,179.1404,179.1404,178.9002,178.9099,1701.0
2020-10-27 14:45:00,186.14,186.5,185.96,186.23,1725.0,178.7946,179.1404,178.6217,178.881,1725.0
2020-10-27 14:50:00,186.49,186.49,186.08,186.19,4000.0,179.1308,179.1308,178.737,178.8426,4000.0
2020-10-27 14:55:00,186.18,186.18,185.58,185.67,5362.0,178.833,178.833,178.2567,178.3431,5362.0
2020-10-27 15:00:00,185.68,185.76,185.45,185.54,5689.0,178.3527,178.4296,178.1318,178.2183,5689.0
2020-10-27 15:05:00,185.56,185.61,185.37,185.56,4206.0,178.2375,178.2855,178.055,178.2375,4206.0
2020-10-27 15:10:00,185.5,185.69,185.37,185.69,3027.0,178.1798,178.3623,178.055,178.3623,3027.0
2020-10-27 15:15:00,185.68,185.74,185.5,185.68,5599.0,178.3527,178.4104,178.1798,178.3527,5599.0
2020-10-27 15:20:00,185.76,185.9,185.73,185.9,9354.0,178.4296,178.5641,178.4008,178.5641,9354.0
2020-10-27 15:25:00,185.88,185.95,185.67,185.88,4065.0,178.5449,178.6121,178.3431,178.5449,4065.0
2020-10-27 15:30:00,185.85,186.05,185.64,185.7,16066.0,178.516,178.7081,178.3143,178.372,16066.0
2020-10-27 15:35:00,185.76,185.76,185.5,185.51,6992.0,178.4296,178.4296,178.1798,178.1895,6992.0
2020-10-27 15:40:00,185.5,185.56,185.23,185.31,9675.0,178.1798,178.2375,177.9205,177.9973,9675.0
2020-10-27 15:45:00,185.35,185.35,185.07,185.25,15495.0,178.0358,178.0358,177.7668,177.9397,15495.0
2020-10-27 15:50:00,185.14,185.26,184.56,185.23,20307.0,177.8341,177.9493,177.2769,177.9205,20307.0
2020-10-27 15:55:00,185.23,185.23,184.7,184.81,36820.0,177.9205,177.9205,177.4114,177.5171,36820.0
2020-10-28 09:30:00,181.81,182.46,180.69,182.21,15147.0,174.6355,175.2598,173.5597,175.0197,15147.0
2020-10-28 09:35:00,181.74,182.16,181.42,182.08,2098.0,174.5682,174.9716,174.2608,174.8948,2098.0
2020-10-28 09:40:00,181.68,182.06,181.68,182.06,400.0,174.5106,174.8756,174.5106,174.8756,400.0
2020-10-28 09:45:00,182.02,182.86,182.02,182.5,2509.0,174.8372,175.644,174.8372,175.2982,2509.0
2020-10-28 09:50:00,182.4,182.4,182.02,182.4,2009.0,175.2022,175.2022,174.8372,175.2022,2009.0
2020-10-28 09:55:00,181.95,182.45,181.95,182.28,3766.0,174.7699,175.2502,174.7699,175.0869,3766.0
2020-10-28 10:00:00,182.16,182.34,181.94,182.0,1839.0,174.9716,175.1445,174.7603,174.818,1839.0
2020-10-28 10:05:00,182.22,182.22,181.71,181.86,2000.0,175.0293,175.0293,174.5394,174.6835,2000.0
2020-10-28 10:10:00,181.63,181.8,181.08,181.16,1933.0,174.4626,174.6259,173.9343,174.0111,1933.0
2020-10-28 10:15:00,181.01,181.18,180.67,180.88,3435.0,173.867,174.0303,173.5404,173.7422,3435.0
2020-10-28 10:20:00,180.64,180.96,180.32,180.58,6298.0,173.5116,173.819,173.2043,173.454,6298.0
2020-10-28 10:25:00,180.63,180.95,180.45,180.91,6211.0,173.502,173.8094,173.3291,173.771,6211.0
2020-10-28 10:30:00,180.99,181.45,180.69,181.45,1646.0,173.8478,174.2897,173.5597,174.2897,1646.0
2020-10-28 10:35:00,181.25,181.62,181.24,181.28,2100.0,174.0976,174.453,174.088,174.1264,2100.0
2020-10-28 10:40:00,181.32,181.76,181.16,181.52,3380.0,174.1648,174.5874,174.0111,174.3569,3380.0
2020-10-28 10:45:00,181.39,181.55,181.22,181.39,3846.0,174.232,174.3857,174.0687,174.232,3846.0
2020-10-28 10:50:00,181.42,181.42,180.67,181.0,3216.0,174.2608,174.2608,173.5404,173.8574,3216.0
2020-10-28 10:55:00,181.09,181.09,180.65,181.07,5709.0,173.9439,173.9439,173.5212,173.9247,5709.0
2020-10-28 11:00:00,181.1,181.29,180.8,180.97,5595.0,173.9535,174.136,173.6653,173.8286,5595.0
2020-10-28 11:05:00,181.12,181.45,181.12,181.36,1500.0,173.9727,174.2897,173.9727,174.2032,1500.0
2020-10-28 11:10:00,181.25,181.42,181.1,181.1,1200.0,174.0976,174.2608,173.9535,173.9535,1200.0
2020-10-28 11:15:00,181.2,181.3,180.98,181.3,2900.0,174.0495,174.1456,173.8382,174.1456,2900.0
2020-10-28 11:20:00,181.34,181.44,180.66,180.82,2400.0,174.184,174.2801,173.5308,173.6845,2400.0
2020-10-28 11:25:00,180.82,181.16,180.63,181.02,4305.0,173.6845,174.0111,173.502,173.8766,4305.0
2020-10-28 11:30:00,180.91,181.26,180.88,180.96,8658.0,173.771,174.1072,173.7422,173.819,8658.0
2020-10-28 11:35:00,181.09,181.09,180.4,180.74,2223.0,173.9439,173.9439,173.2811,173.6077,2223.0
2020-10-28 11:40:00,180.6,181.18,180.6,181.1,2477.0,173.4732,174.0303,173.4732,173.9535,2477.0
2020-10-28 11:45:00,181.18,181.86,181.18,181.45,2831.0,174.0303,174.6835,174.0303,174.2897,2831.0
2020-10-28 11:50:00,181.45,181.77,181.45,181.75,1300.0,174.2897,174.597,174.2897,174.5778,1300.0
2020-10-28 11:55:00,181.78,181.95,181.63,181.92,1211.0,174.6066,174.7699,174.4626,174.7411,1211.0
2020-10-28 12:00:00,181.84,181.9,181.73,181.87,1305.0,174.6643,174.7219,174.5586,174.6931,1305.0
2020-10-28 12:05:00,181.87,182.25,181.87,182.05,2519.0,174.6931,175.0581,174.6931,174.866,2519.0
2020-10-28 12:10:00,182.07,182.16,181.89,182.16,2397.0,174.8852,174.9716,174.7123,174.9716,2397.0
2020-10-28 12:15:00,182.21,182.38,182.16,182.21,3600.0,175.0197,175.183,174.9716,175.0197,3600.0
2020-10-28 12:20:00,182.16,182.18,181.91,181.97,900.0,174.9716,174.9909,174.7315,174.7891,900.0
2020-10-28 12:25:00,181.98,181.98,181.56,181.62,1200.0,174.7988,174.7988,174.3953,174.453,1200.0
2020-10-28 12:30:00,181.5,181.71,181.42,181.71,3561.0,174.3377,174.5394,174.2608,174.5394,3561.0
2020-10-28 12:35:00,181.73,181.73,181.33,181.49,13500.0,174.5586,174.5586,174.1744,174.3281,13500.0
2020-10-28 12:40:00,181.53,181.61,181.46,181.6,3577.0,174.3665,174.4434,174.2993,174.4337,3577.0
2020-10-28 12:45:00,181.44,181.59,181.21,181.21,3381.0,174.2801,174.4241,174.0591,174.0591,3381.0
2020-10-28 12:50:00,180.93,181.06,180.89,180.94,2200.0,173.7902,173.9151,173.7518,173.7998,2200.0
2020-10-28 12:55:00,180.94,181.44,180.92,181.44,1600.0,173.7998,174.2801,173.7806,174.2801,1600.0
2020-10-28 13:00:00,181.19,181.44,180.99,181.44,1700.0,174.0399,174.2801,173.8478,174.2801,1700.0
2020-10-28 13:05:00,181.34,181.57,181.34,181.39,1700.0,174.184,174.4049,174.184,174.232,1700.0
2020-10-28 13:10:00,181.37,181.42,181.17,181.41,3700.0,174.2128,174.2608,174.0207,174.2512,3700.0
2020-10-28 13:15:00,181.23,181.46,181.19,181.46,1979.0,174.0783,174.2993,174.0399,174.2993,1979.0
2020-10-28 13:20:00,181.49,181.5,181.27,181.3,2228.0,174.3281,174.3377,174.1168,174.1456,2228.0
2020-10-28 13:25:00,181.39,181.93,181.39,181.93,3202.0,174.232,174.7507,174.232,174.7507,3202.0
2020-10-28 13:30:00,181.98,182.22,181.83,182.22,2089.0,174.7988,175.0293,174.6547,175.0293,2089.0
2020-10-28 13:35:00,182.38,182.74,182.38,182.74,1047.0,175.183,175.5288,175.183,175.5288,1047.0
2020-10-28 13:40:00,182.44,182.44,182.2,182.41,1200.0,175.2406,175.2406,175.0101,175.2118,1200.0
2020-10-28 13:45:00,182.4,182.78,182.38,182.65,901.0,175.2022,175.5672,175.183,175.4423,901.0
2020-10-28 13:50:00,182.75,182.92,182.67,182.81,600.0,175.5384,175.7017,175.4615,175.596,600.0
2020-10-28 13:55:00,182.71,182.97,182.69,182.85,3171.0,175.4999,175.7497,175.4807,175.6344,3171.0
2020-10-28 14:00:00,182.81,182.81,182.43,182.63,2303.0,175.596,175.596,175.231,175.4231,2303.0
2020-10-28 14:05:00,182.59,182.59,182.15,182.24,1900.0,175.3847,175.3847,174.962,175.0485,1900.0
2020-10-28 14:10:00,182.12,182.2,181.73,181.81,1701.0,174.9332,175.0101,174.5586,174.6355,1701.0
2020-10-28 14:15:00,181.64,181.71,181.56,181.7,1346.0,174.4722,174.5394,174.3953,174.5298,1346.0
2020-10-28 14:20:00,181.52,181.94,181.52,181.94,2465.0,174.3569,174.7603,174.3569,174.7603,2465.0
2020-10-28 14:25:00,182.13,182.7,181.9,182.69,3852.0,174.9428,175.4903,174.7219,175.4807,3852.0
2020-10-28 14:30:00,182.48,182.53,181.97,182.21,4158.0,175.279,175.327,174.7891,175.0197,4158.0
2020-10-28 14:35:00,182.12,182.29,181.85,181.9,1500.0,174.9332,175.0965,174.6739,174.7219,1500.0
2020-10-28 14:40:00,181.92,182.33,181.89,182.33,639.0,174.7411,175.1349,174.7123,175.1349,639.0
2020-10-28 14:45:00,182.21,182.42,182.14,182.22,1720.0,175.0197,175.2214,174.9524,175.0293,1720.0
2020-10-28 14:50:00,182.3,182.43,181.73,181.75,2602.0,175.1061,175.231,174.5586,174.5778,2602.0
2020-10-28 14:55:00,181.76,182.31,181.76,182.31,2951.0,174.5874,175.1157,174.5874,175.1157,2951.0
2020-10-28 15:00:00,182.09,182.24,181.68,181.68,1900.0,174.9044,175.0485,174.5106,174.5106,1900.0
2020-10-28 15:05:00,181.68,182.15,181.67,182.04,1960.0,174.5106,174.962,174.501,174.8564,1960.0
2020-10-28 15:10:00,181.99,182.14,181.8,182.0,2415.0,174.8084,174.9524,174.6259,174.818,2415.0
2020-10-28 15:15:00,181.9,181.95,181.72,181.72,3783.0,174.7219,174.7699,174.549,174.549,3783.0
2020-10-28 15:20:00,181.71,182.25,181.49,182.22,3542.0,174.5394,175.0581,174.3281,175.0293,3542.0
2020-10-28 15:25:00,182.3,182.43,182.07,182.28,3401.0,175.1061,175.231,174.8852,175.0869,3401.0
2020-10-28 15:30:00,182.25,182.77,182.25,182.67,3800.0,175.0581,175.5576,175.0581,175.4615,3800.0
2020-10-28 15:35:00,182.69,182.69,181.89,181.9,3609.0,175.4807,175.4807,174.7123,174.7219,3609.0
2020-10-28 15:40:00,181.94,182.11,181.74,181.77,6219.0,174.7603,174.9236,174.5682,174.597,6219.0
2020-10-28 15:45:00,181.75,181.79,181.29,181.43,9132.0,174.5778,174.6162,174.136,174.2705,9132.0
2020-10-28 15:50:00,181.36,181.53,180.98,181.1,12818.0,174.2032,174.3665,173.8382,173.9535,12818.0
2020-10-28 15:55:00,181.0,181.26,180.56,180.79,45460.0,173.8574,174.1072,173.4348,173.6557,45460.0
2020-10-29 09:30:00,179.72,180.79,179.51,180.63,10522.0,172.6279,173.6557,172.4262,173.502,10522.0
2020-10-29 09:35:00,180.43,180.53,179.26,179.26,2159.0,173.3099,173.406,172.1861,172.1861,2159.0
2020-10-29 09:40:00,179.31,179.31,178.39,178.39,900.0,172.2341,172.2341,171.3504,171.3504,900.0
2020-10-29 09:45:00,178.87,179.28,178.4,179.02,2400.0,171.8115,172.2053,171.36,171.9556,2400.0
2020-10-29 09:50:00,178.63,179.02,178.51,179.02,400.0,171.5809,171.9556,171.4657,171.9556,400.0
2020-10-29 09:55:00,178.7,179.28,178.7,179.16,2820.0,171.6482,172.2053,171.6482,172.09,2820.0
2020-10-29 10:00:00,178.87,180.08,178.87,180.08,2603.0,171.8115,172.9737,171.8115,172.9737,2603.0
2020-10-29 10:05:00,179.87,179.95,179.17,179.24,2620.0,172.772,172.8489,172.0996,172.1669,2620.0
2020-10-29 10:10:00,179.11,179.11,178.13,178.32,1500.0,172.042,172.042,171.1007,171.2832,1500.0
2020-10-29 10:15:00,178.2,178.79,178.19,178.79,1000.0,171.1679,171.7346,171.1583,171.7346,1000.0
2020-10-29 10:20:00,178.72,179.28,178.55,179.21,2528.0,171.6674,172.2053,171.5041,172.1381,2528.0
2020-10-29 10:25:00,179.23,179.23,178.88,179.09,1903.0,172.1573,172.1573,171.8211,172.0228,1903.0
2020-10-29 10:30:00,179.33,179.4,179.07,179.16,5100.0,172.2533,172.3206,172.0036,172.09,5100.0
2020-10-29 10:35:00,179.3,179.82,179.02,179.82,1901.0,172.2245,172.724,171.9556,172.724,1901.0
2020-10-29 10:40:00,180.11,180.6,179.82,180.6,3982.0,173.0025,173.4732,172.724,173.4732,3982.0
2020-10-29 10:45:00,180.58,180.73,180.17,180.17,1406.0,173.454,173.5981,173.0602,173.0602,1406.0
2020-10-29 10:50:00,180.4,180.63,180.1,180.63,2306.0,173.2811,173.502,172.9929,173.502,2306.0
2020-10-29 10:55:00,180.54,180.82,180.43,180.43,1971.0,173.4156,173.6845,173.3099,173.3099,1971.0
2020-10-29 11:00:00,180.5,180.59,179.88,180.1,1839.0,173.3772,173.4636,172.7816,172.9929,1839.0
2020-10-29 11:05:00,179.9,180.33,179.9,180.33,1283.0,172.8008,173.2139,172.8008,173.2139,1283.0
2020-10-29 11:10:00,180.25,180.42,180.24,180.25,700.0,173.137,173.3003,173.1274,173.137,700.0
2020-10-29 11:15:00,180.61,180.71,180.43,180.43,2153.0,173.4828,173.5789,173.3099,173.3099,2153.0
2020-10-29 11:20:00,180.24,180.58,180.2,180.47,1400.0,173.1274,173.454,173.089,173.3483,1400.0
2020-10-29 11:25:00,180.51,180.53,179.67,179.67,2200.0,173.3868,173.406,172.5799,172.5799,2200.0
2020-10-29 11:30:00,179.78,179.78,179.04,179.17,1602.0,172.6856,172.6856,171.9748,172.0996,1602.0
2020-10-29 11:35:00,179.25,179.27,178.98,179.23,4001.0,172.1765,172.1957,171.9171,172.1573,4001.0
2020-10-29 11:40:00,179.24,179.57,178.62,178.72,2651.0,172.1669,172.4839,171.5713,171.6674,2651.0
2020-10-29 11:45:00,178.51,178.53,178.13,178.13,2400.0,171.4657,171.4849,171.1007,171.1007,2400.0
2020-10-29 11:50:00,178.14,178.39,177.73,177.73,3206.0,171.1103,171.3504,170.7165,170.7165,3206.0
2020-10-29 11:55:00,177.7,178.33,177.69,178.29,4200.0,170.6876,171.2928,170.678,171.2544,4200.0
2020-10-29 12:00:00,178.29,178.53,177.97,178.02,3101.0,171.2544,171.4849,170.947,170.995,3101.0
2020-10-29 12:05:00,177.98,178.23,177.89,177.96,1700.0,170.9566,171.1967,170.8701,170.9374,1700.0
2020-10-29 12:10:00,177.96,178.26,177.74,178.11,2100.0,170.9374,171.2255,170.7261,171.0815,2100.0
2020-10-29 12:15:00,178.16,178.16,177.99,178.07,2422.0,171.1295,171.1295,170.9662,171.043,2422.0
2020-10-29 12:20:00,178.07,178.4,177.88,178.3,6276.0,171.043,171.36,170.8605,171.264,6276.0
2020-10-29 12:25:00,178.41,179.1,178.41,178.99,3000.0,171.3696,172.0324,171.3696,171.9267,3000.0
2020-10-29 12:30:00,179.06,179.4,179.06,179.34,1456.0,171.994,172.3206,171.994,172.2629,1456.0
2020-10-29 12:35:00,179.58,179.58,179.21,179.4,2464.0,172.4935,172.4935,172.1381,172.3206,2464.0
2020-10-29 12:40:00,179.32,179.32,179.32,179.32,100.0,172.2437,172.2437,172.2437,172.2437,100.0
2020-10-29 12:45:00,179.24,179.25,179.09,179.16,1300.0,172.1669,172.1765,172.0228,172.09,1300.0
2020-10-29 12:50:00,179.22,179.22,178.9,178.9,600.0,172.1477,172.1477,171.8403,171.8403,600.0
2020-10-29 12:55:00,179.17,179.22,179.04,179.05,1400.0,172.0996,172.1477,171.9748,171.9844,1400.0
2020-10-29 13:00:00,179.23,179.31,179.17,179.27,2509.0,172.1573,172.2341,172.0996,172.1957,2509.0
2020-10-29 13:05:00,179.22,179.22,178.93,179.1,1500.0,172.1477,172.1477,171.8691,172.0324,1500.0
2020-10-29 13:10:00,179.02,179.2,178.98,179.2,1025.0,171.9556,172.1285,171.9171,172.1285,1025.0
2020-10-29 13:15:00,179.21,179.21,179.06,179.06,900.0,172.1381,172.1381,171.994,171.994,900.0
2020-10-29 13:20:00,179.13,179.62,178.99,179.62,1912.0,172.0612,172.5319,171.9267,172.5319,1912.0
2020-10-29 13:25:00,179.71,180.0,179.69,179.87,1600.0,172.6183,172.8969,172.5991,172.772,1600.0
2020-10-29 13:30:00,179.9,180.0,179.88,179.95,1103.0,172.8008,172.8969,172.7816,172.8489,1103.0
2020-10-29 13:35:00,180.01,180.35,179.94,180.22,3761.0,172.9065,173.2331,172.8393,173.1082,3761.0
2020-10-29 13:40:00,180.19,180.27,180.06,180.23,1100.0,173.0794,173.1562,172.9545,173.1178,1100.0
2020-10-29 13:45:00,180.37,180.37,180.18,180.23,1300.0,173.2523,173.2523,173.0698,173.1178,1300.0
2020-10-29 13:50:00,180.37,180.53,180.3,180.37,1262.0,173.2523,173.406,173.185,173.2523,1262.0
2020-10-29 13:55:00,180.55,180.84,180.55,180.61,2332.0,173.4252,173.7037,173.4252,173.4828,2332.0
2020-10-29 14:00:00,180.65,181.14,180.64,180.94,3894.0,173.5212,173.9919,173.5116,173.7998,3894.0
2020-10-29 14:05:00,180.97,181.19,180.84,181.13,2700.0,173.8286,174.0399,173.7037,173.9823,2700.0
2020-10-29 14:10:00,181.05,181.11,180.81,181.1,2237.0,173.9055,173.9631,173.6749,173.9535,2237.0
2020-10-29 14:15:00,181.16,181.74,181.16,181.41,4587.0,174.0111,174.5682,174.0111,174.2512,4587.0
2020-10-29 14:20:00,181.48,181.53,181.13,181.35,3120.0,174.3185,174.3665,173.9823,174.1936,3120.0
2020-10-29 14:25:00,181.47,181.52,181.26,181.39,3691.0,174.3089,174.3569,174.1072,174.232,3691.0
2020-10-29 14:30:00,181.22,181.25,180.97,181.24,4616.0,174.0687,174.0976,173.8286,174.088,4616.0
2020-10-29 14:35:00,181.18,181.18,180.66,180.91,2400.0,174.0303,174.0303,173.5308,173.771,2400.0
2020-10-29 14:40:00,180.96,180.96,180.63,180.64,3531.0,173.819,173.819,173.502,173.5116,3531.0
2020-10-29 14:45:00,180.46,180.46,180.11,180.23,4929.0,173.3387,173.3387,173.0025,173.1178,4929.0
2020-10-29 14:50:00,180.14,180.14,179.8,179.94,3720.0,173.0314,173.0314,172.7048,172.8393,3720.0
2020-10-29 14:55:00,179.96,180.21,179.82,179.9,4501.0,172.8585,173.0986,172.724,172.8008,4501.0
2020-10-29 15:00:00,179.9,180.24,179.82,180.21,4498.0,172.8008,173.1274,172.724,173.0986,4498.0
2020-10-29 15:05:00,180.14,180.18,179.91,179.91,2820.0,173.0314,173.0698,172.8104,172.8104,2820.0
2020-10-29 15:10:00,179.91,180.02,179.68,179.68,3601.0,172.8104,172.9161,172.5895,172.5895,3601.0
2020-10-29 15:15:00,179.51,179.83,179.2,179.83,3173.0,172.4262,172.7336,172.1285,172.7336,3173.0
2020-10-29 15:20:00,179.97,180.1,179.91,180.1,5203.0,172.8681,172.9929,172.8104,172.9929,5203.0
2020-10-29 15:25:00,180.11,180.51,180.05,180.36,5550.0,173.0025,173.3868,172.9449,173.2427,5550.0
2020-10-29 15:30:00,180.24,180.5,180.12,180.27,4132.0,173.1274,173.3772,173.0121,173.1562,4132.0
2020-10-29 15:35:00,180.2,180.28,179.68,179.99,8317.0,173.089,173.1658,172.5895,172.8873,8317.0
2020-10-29 15:40:00,179.99,180.06,179.49,179.5,9664.0,172.8873,172.9545,172.407,172.4166,9664.0
2020-10-29 15:45:00,179.58,180.59,179.54,180.46,11165.0,172.4935,173.4636,172.455,173.3387,11165.0
2020-10-29 15:50:00,180.36,181.08,180.02,180.9,22658.0,173.2427,173.9343,172.9161,173.7614,22658.0
2020-10-29 15:55:00,180.83,180.83,179.42,179.5,38066.0,173.6941,173.6941,172.3398,172.4166,38066.0
2020-10-30 09:30:00,195.8,198.0,192.0,195.96,49332.0,188.0734,190.1866,184.4233,188.2271,49332.0
2020-10-30 09:35:00,197.09,197.95,194.42,195.64,15159.0,189.3125,190.1385,186.7478,187.9197,15159.0
2020-10-30 09:40:00,195.37,195.62,194.42,194.76,7243.0,187.6604,187.9005,186.7478,187.0744,7243.0
2020-10-30 09:45:00,194.82,197.4,194.8,194.81,19432.0,187.1321,189.6103,187.1129,187.1225,19432.0
2020-10-30 09:50:00,194.62,195.57,193.0,193.04,10481.0,186.94,187.8525,185.3839,185.4223,10481.0
2020-10-30 09:55:00,192.84,195.31,191.5,191.51,5861.0,185.2302,187.6027,183.9431,183.9527,5861.0
2020-10-30 10:00:00,191.52,192.67,190.52,192.67,11624.0,183.9623,185.0669,183.0017,185.0669,11624.0
2020-10-30 10:05:00,192.68,193.48,191.88,191.88,7911.0,185.0765,185.8449,184.3081,184.3081,7911.0
2020-10-30 10:10:00,191.66,191.8,189.8,190.64,6958.0,184.0968,184.2312,182.3102,183.117,6958.0
2020-10-30 10:15:00,190.77,191.22,189.38,189.38,6039.0,183.2419,183.6741,181.9067,181.9067,6039.0
2020-10-30 10:20:00,189.27,190.36,189.27,190.25,10701.0,181.8011,182.8481,181.8011,182.7424,10701.0
2020-10-30 10:25:00,189.88,190.6,189.63,189.71,10300.0,182.387,183.0786,182.1469,182.2237,10300.0
2020-10-30 10:30:00,189.71,191.7,189.7,191.2,7263.0,182.2237,184.1352,182.2141,183.6549,7263.0
2020-10-30 10:35:00,191.35,191.35,190.0,190.72,6225.0,183.799,183.799,182.5023,183.1939,6225.0
2020-10-30 10:40:00,190.53,190.72,189.13,189.64,4996.0,183.0114,183.1939,181.6666,182.1565,4996.0
2020-10-30 10:45:00,189.32,190.67,189.32,190.67,6227.0,181.8491,183.1458,181.8491,183.1458,6227.0
2020-10-30 10:50:00,190.4,191.37,190.4,191.37,5073.0,182.8865,183.8182,182.8865,183.8182,5073.0
2020-10-30 10:55:00,191.12,191.94,190.79,190.92,9034.0,183.5781,184.3657,183.2611,183.386,9034.0
2020-10-30 11:00:00,191.39,191.78,190.81,191.26,3124.0,183.8374,184.212,183.2803,183.7125,3124.0
2020-10-30 11:05:00,191.04,192.0,191.04,191.63,4050.0,183.5012,184.4233,183.5012,184.0679,4050.0
2020-10-30 11:10:00,191.33,191.93,191.32,191.58,3290.0,183.7798,184.3561,183.7702,184.0199,3290.0
2020-10-30 11:15:00,191.55,191.55,189.86,189.87,4902.0,183.9911,183.9911,182.3678,182.3774,4902.0
2020-10-30 11:20:00,190.08,190.4,189.82,190.02,4595.0,182.5791,182.8865,182.3294,182.5215,4595.0
2020-10-30 11:25:00,190.35,190.97,190.13,190.78,2664.0,182.8385,183.434,182.6271,183.2515,2664.0
2020-10-30 11:30:00,190.77,190.77,189.49,190.44,5249.0,183.2419,183.2419,182.0124,182.9249,5249.0
2020-10-30 11:35:00,190.23,190.56,189.99,190.12,5301.0,182.7232,183.0402,182.4927,182.6175,5301.0
2020-10-30 11:40:00,189.97,190.84,189.97,190.79,2209.0,182.4735,183.3091,182.4735,183.2611,2209.0
2020-10-30 11:45:00,190.99,191.11,190.77,190.94,5286.0,183.4532,183.5685,183.2419,183.4052,5286.0
2020-10-30 11:50:00,190.81,190.81,190.39,190.53,5022.0,183.2803,183.2803,182.8769,183.0114,5022.0
2020-10-30 11:55:00,190.52,191.14,190.51,190.88,4723.0,183.0017,183.5973,182.9921,183.3475,4723.0
2020-10-30 12:00:00,190.65,191.55,190.63,191.5,4951.0,183.1266,183.9911,183.1074,183.9431,4951.0
2020-10-30 12:05:00,191.34,191.41,191.04,191.05,5118.0,183.7894,183.8566,183.5012,183.5108,5118.0
2020-10-30 12:10:00,191.02,191.55,191.02,191.42,4447.0,183.482,183.9911,183.482,183.8662,4447.0
2020-10-30 12:15:00,191.46,192.58,191.0,192.58,6133.0,183.9047,184.9805,183.4628,184.9805,6133.0
2020-10-30 12:20:00,192.33,192.33,191.48,191.71,3144.0,184.7403,184.7403,183.9239,184.1448,3144.0
2020-10-30 12:25:00,191.87,192.11,191.81,192.03,555.0,184.2985,184.529,184.2408,184.4522,555.0
2020-10-30 12:30:00,192.03,192.03,191.16,191.16,4706.0,184.4522,184.4522,183.6165,183.6165,4706.0
2020-10-30 12:35:00,191.08,191.2,190.91,191.2,1033.0,183.5396,183.6549,183.3764,183.6549,1033.0
2020-10-30 12:40:00,191.13,191.26,190.76,190.77,1236.0,183.5877,183.7125,183.2323,183.2419,1236.0
2020-10-30 12:45:00,190.66,190.7,190.03,190.14,5970.0,183.1362,183.1746,182.5311,182.6367,5970.0
2020-10-30 12:50:00,190.03,190.71,190.03,190.63,5766.0,182.5311,183.1843,182.5311,183.1074,5766.0
2020-10-30 12:55:00,190.61,190.61,190.19,190.35,1740.0,183.0882,183.0882,182.6848,182.8385,1740.0
2020-10-30 13:00:00,190.35,190.83,190.31,190.57,2150.0,182.8385,183.2995,182.8,183.0498,2150.0
2020-10-30 13:05:00,190.49,190.71,190.49,190.71,900.0,182.9729,183.1843,182.9729,183.1843,900.0
2020-10-30 13:10:00,190.59,190.59,190.1,190.1,4107.0,183.069,183.069,182.5983,182.5983,4107.0
2020-10-30 13:15:00,190.03,190.4,189.76,190.39,2501.0,182.5311,182.8865,182.2717,182.8769,2501.0
2020-10-30 13:20:00,190.52,190.59,190.25,190.48,2106.0,183.0017,183.069,182.7424,182.9633,2106.0
2020-10-30 13:25:00,190.58,191.3,190.49,191.3,5871.0,183.0594,183.751,182.9729,183.751,5871.0
2020-10-30 13:30:00,191.44,191.72,190.94,191.36,2800.0,183.8854,184.1544,183.4052,183.8086,2800.0
2020-10-30 13:35:00,191.39,191.66,190.97,191.26,3228.0,183.8374,184.0968,183.434,183.7125,3228.0
2020-10-30 13:40:00,191.31,191.95,191.31,191.95,1819.0,183.7606,184.3753,183.7606,184.3753,1819.0
2020-10-30 13:45:00,191.78,191.89,191.32,191.69,3734.0,184.212,184.3177,183.7702,184.1256,3734.0
2020-10-30 13:50:00,191.58,191.78,191.36,191.43,3748.0,184.0199,184.212,183.8086,183.8758,3748.0
2020-10-30 13:55:00,191.36,192.0,191.32,191.78,2400.0,183.8086,184.4233,183.7702,184.212,2400.0
2020-10-30 14:00:00,191.62,191.77,191.35,191.66,3715.0,184.0583,184.2024,183.799,184.0968,3715.0
2020-10-30 14:05:00,191.59,192.25,191.43,192.16,3846.0,184.0295,184.6635,183.8758,184.577,3846.0
2020-10-30 14:10:00,192.14,192.22,191.83,192.01,2706.0,184.5578,184.6347,184.2601,184.4329,2706.0
2020-10-30 14:15:00,191.94,192.02,191.66,191.74,1650.0,184.3657,184.4426,184.0968,184.1736,1650.0
2020-10-30 14:20:00,192.14,192.37,191.85,191.87,6109.0,184.5578,184.7787,184.2793,184.2985,6109.0
2020-10-30 14:25:00,191.89,191.89,190.99,190.99,4197.0,184.3177,184.3177,183.4532,183.4532,4197.0
2020-10-30 14:30:00,191.04,191.04,190.37,190.75,4117.0,183.5012,183.5012,182.8577,183.2227,4117.0
2020-10-30 14:35:00,190.75,191.0,190.53,191.0,3460.0,183.2227,183.4628,183.0114,183.4628,3460.0
2020-10-30 14:40:00,190.95,191.0,190.55,190.71,4484.0,183.4148,183.4628,183.0306,183.1843,4484.0
2020-10-30 14:45:00,190.71,191.33,190.64,191.33,1266.0,183.1843,183.7798,183.117,183.7798,1266.0
2020-10-30 14:50:00,191.41,191.48,191.03,191.09,2828.0,183.8566,183.9239,183.4916,183.5493,2828.0
2020-10-30 14:55:00,191.19,191.41,190.81,190.81,4100.0,183.6453,183.8566,183.2803,183.2803,4100.0
2020-10-30 15:00:00,190.75,191.18,190.61,190.76,2724.0,183.2227,183.6357,183.0882,183.2323,2724.0
2020-10-30 15:05:00,190.83,191.01,190.68,191.01,4021.0,183.2995,183.4724,183.1554,183.4724,4021.0
2020-10-30 15:10:00,191.0,191.37,190.85,191.15,6307.0,183.4628,183.8182,183.3187,183.6069,6307.0
2020-10-30 15:15:00,191.18,191.49,191.09,191.21,5630.0,183.6357,183.9335,183.5493,183.6645,5630.0
2020-10-30 15:20:00,191.23,191.42,190.97,191.42,7178.0,183.6837,183.8662,183.434,183.8662,7178.0
2020-10-30 15:25:00,191.53,191.53,190.9,190.9,5506.0,183.9719,183.9719,183.3668,183.3668,5506.0
2020-10-30 15:30:00,190.9,191.24,190.44,190.59,7679.0,183.3668,183.6933,182.9249,183.069,7679.0
2020-10-30 15:35:00,190.59,190.69,190.23,190.61,10975.0,183.069,183.165,182.7232,183.0882,10975.0
2020-10-30 15:40:00,190.83,191.18,190.16,190.86,10649.0,183.2995,183.6357,182.656,183.3283,10649.0
2020-10-30 15:45:00,191.08,191.34,190.54,191.06,13662.0,183.5396,183.7894,183.021,183.5204,13662.0
2020-10-30 15:50:00,190.95,191.33,190.72,190.98,22804.0,183.4148,183.7798,183.1939,183.4436,22804.0
2020-10-30 15:55:00,191.03,192.2,190.87,191.95,46927.0,183.4916,184.6155,183.3379,184.3753,46927.0
2020-11-02 09:30:00,194.48,196.35,193.37,194.02,22607.0,186.8055,188.6017,185.7393,186.3636,22607.0
2020-11-02 09:35:00,193.69,195.01,193.69,194.49,7286.0,186.0467,187.3146,186.0467,186.8151,7286.0
2020-11-02 09:40:00,194.21,194.89,194.01,194.47,3900.0,186.5461,187.1993,186.354,186.7959,3900.0
2020-11-02 09:45:00,194.48,194.88,194.21,194.83,5614.0,186.8055,187.1897,186.5461,187.1417,5614.0
2020-11-02 09:50:00,194.88,195.24,194.61,195.05,6522.0,187.1897,187.5355,186.9303,187.353,6522.0
2020-11-02 09:55:00,194.92,195.81,194.82,195.6,4726.0,187.2281,188.083,187.1321,187.8813,4726.0
2020-11-02 10:00:00,195.81,196.18,195.36,196.15,6677.0,188.083,188.4384,187.6508,188.4096,6677.0
2020-11-02 10:05:00,195.84,196.46,195.66,195.96,4500.0,188.1118,188.7073,187.9389,188.2271,4500.0
2020-11-02 10:10:00,196.35,196.51,195.76,196.24,3110.0,188.6017,188.7554,188.035,188.496,3110.0
2020-11-02 10:15:00,196.31,196.84,196.16,196.84,3355.0,188.5633,189.0723,188.4192,189.0723,3355.0
2020-11-02 10:20:00,196.83,197.09,196.01,196.01,5626.0,189.0627,189.3125,188.2751,188.2751,5626.0
2020-11-02 10:25:00,195.91,195.91,195.1,195.13,2233.0,188.179,188.179,187.401,187.4298,2233.0
2020-11-02 10:30:00,195.21,195.21,194.18,194.37,3099.0,187.5067,187.5067,186.5173,186.6998,3099.0
2020-11-02 10:35:00,194.33,194.38,193.66,193.66,4551.0,186.6614,186.7094,186.0178,186.0178,4551.0
2020-11-02 10:40:00,193.44,193.89,193.19,193.73,9151.0,185.8065,186.2388,185.5664,186.0851,9151.0
2020-11-02 10:45:00,193.81,194.03,193.73,194.03,4018.0,186.1619,186.3732,186.0851,186.3732,4018.0
2020-11-02 10:50:00,193.98,194.47,193.98,194.36,5337.0,186.3252,186.7959,186.3252,186.6902,5337.0
2020-11-02 10:55:00,194.21,194.5,194.19,194.19,2403.0,186.5461,186.8247,186.5269,186.5269,2403.0
2020-11-02 11:00:00,194.18,194.47,193.84,194.09,6059.0,186.5173,186.7959,186.1907,186.4309,6059.0
2020-11-02 11:05:00,193.98,194.37,193.98,194.22,3422.0,186.3252,186.6998,186.3252,186.5557,3422.0
2020-11-02 11:10:00,194.31,194.37,193.92,193.92,3086.0,186.6422,186.6998,186.2676,186.2676,3086.0
2020-11-02 11:15:00,193.81,193.96,193.66,193.66,1508.0,186.1619,186.306,186.0178,186.0178,1508.0
2020-11-02 11:20:00,193.62,193.74,193.45,193.61,4529.0,185.9794,186.0947,185.8161,185.9698,4529.0
2020-11-02 11:25:00,193.61,193.95,193.61,193.67,1987.0,185.9698,186.2964,185.9698,186.0274,1987.0
2020-11-02 11:30:00,193.7,193.97,193.69,193.97,900.0,186.0563,186.3156,186.0467,186.3156,900.0
2020-11-02 11:35:00,194.24,194.33,194.07,194.07,3100.0,186.575,186.6614,186.4117,186.4117,3100.0
2020-11-02 11:40:00,194.45,195.0,194.36,194.95,4445.0,186.7767,187.305,186.6902,187.2569,4445.0
2020-11-02 11:45:00,195.01,195.42,195.01,195.42,800.0,187.3146,187.7084,187.3146,187.7084,800.0
2020-11-02 11:50:00,195.35,195.73,195.33,195.51,2349.0,187.6411,188.0062,187.6219,187.7948,2349.0
2020-11-02 11:55:00,195.65,195.74,195.47,195.54,2101.0,187.9293,188.0158,187.7564,187.8236,2101.0
2020-11-02 12:00:00,195.48,195.62,195.33,195.49,2836.0,187.766,187.9005,187.6219,187.7756,2836.0
2020-11-02 12:05:00,195.6,195.69,195.43,195.49,2312.0,187.8813,187.9677,187.718,187.7756,2312.0
2020-11-02 12:10:00,195.54,195.62,195.15,195.2,1409.0,187.8236,187.9005,187.449,187.4971,1409.0
2020-11-02 12:15:00,195.29,195.36,195.01,195.01,3000.0,187.5835,187.6508,187.3146,187.3146,3000.0
2020-11-02 12:20:00,195.22,195.34,195.0,195.34,1939.0,187.5163,187.6315,187.305,187.6315,1939.0
2020-11-02 12:25:00,195.31,195.64,195.31,195.62,1600.0,187.6027,187.9197,187.6027,187.9005,1600.0
2020-11-02 12:30:00,195.64,195.75,195.25,195.25,2305.0,187.9197,188.0254,187.5451,187.5451,2305.0
2020-11-02 12:35:00,195.31,195.44,195.06,195.13,2307.0,187.6027,187.7276,187.3626,187.4298,2307.0
2020-11-02 12:40:00,195.17,195.17,194.66,194.91,3039.0,187.4683,187.4683,186.9784,187.2185,3039.0
2020-11-02 12:45:00,194.9,194.97,194.62,194.8,2500.0,187.2089,187.2761,186.94,187.1129,2500.0
2020-11-02 12:50:00,194.8,195.04,194.5,194.54,6952.0,187.1129,187.3434,186.8247,186.8631,6952.0
2020-11-02 12:55:00,194.7,194.95,194.67,194.85,2214.0,187.0168,187.2569,186.988,187.1609,2214.0
2020-11-02 13:00:00,194.81,194.93,194.62,194.7,3702.0,187.1225,187.2377,186.94,187.0168,3702.0
2020-11-02 13:05:00,194.63,194.63,194.24,194.47,2605.0,186.9496,186.9496,186.575,186.7959,2605.0
2020-11-02 13:10:00,194.37,194.78,194.37,194.78,4305.0,186.6998,187.0936,186.6998,187.0936,4305.0
2020-11-02 13:15:00,194.69,194.81,194.52,194.52,3285.0,187.0072,187.1225,186.8439,186.8439,3285.0
2020-11-02 13:20:00,194.47,194.47,193.97,194.29,9681.0,186.7959,186.7959,186.3156,186.623,9681.0
2020-11-02 13:25:00,194.27,194.84,194.27,194.79,3294.0,186.6038,187.1513,186.6038,187.1032,3294.0
2020-11-02 13:30:00,194.87,194.94,194.57,194.77,3013.0,187.1801,187.2473,186.8919,187.084,3013.0
2020-11-02 13:35:00,194.62,194.85,194.49,194.85,4252.0,186.94,187.1609,186.8151,187.1609,4252.0
2020-11-02 13:40:00,194.95,195.22,194.95,195.13,2971.0,187.2569,187.5163,187.2569,187.4298,2971.0
2020-11-02 13:45:00,195.06,195.06,194.72,194.72,3129.0,187.3626,187.3626,187.036,187.036,3129.0
2020-11-02 13:50:00,194.77,194.9,194.25,194.44,2121.0,187.084,187.2089,186.5846,186.7671,2121.0
2020-11-02 13:55:00,194.51,194.6,194.23,194.43,4000.0,186.8343,186.9207,186.5653,186.7575,4000.0
2020-11-02 14:00:00,194.66,194.95,194.53,194.7,2700.0,186.9784,187.2569,186.8535,187.0168,2700.0
2020-11-02 14:05:00,194.7,195.08,194.7,194.79,2300.0,187.0168,187.3818,187.0168,187.1032,2300.0
2020-11-02 14:10:00,194.73,195.23,194.72,195.17,3100.0,187.0456,187.5259,187.036,187.4683,3100.0
2020-11-02 14:15:00,195.04,195.19,194.96,195.13,1600.0,187.3434,187.4875,187.2665,187.4298,1600.0
2020-11-02 14:20:00,195.14,195.91,195.09,195.91,3362.0,187.4394,188.179,187.3914,188.179,3362.0
2020-11-02 14:25:00,195.84,195.89,195.61,195.7,2644.0,188.1118,188.1598,187.8909,187.9773,2644.0
2020-11-02 14:30:00,195.73,195.99,195.6,195.78,3717.0,188.0062,188.2559,187.8813,188.0542,3717.0
2020-11-02 14:35:00,195.8,195.92,195.71,195.82,2760.0,188.0734,188.1887,187.9869,188.0926,2760.0
2020-11-02 14:40:00,195.75,195.94,195.75,195.94,3269.0,188.0254,188.2079,188.0254,188.2079,3269.0
2020-11-02 14:45:00,196.0,196.62,195.94,196.17,5225.0,188.2655,188.861,188.2079,188.4288,5225.0
2020-11-02 14:50:00,196.23,196.46,195.89,196.02,5066.0,188.4864,188.7073,188.1598,188.2847,5066.0
2020-11-02 14:55:00,196.07,196.24,195.93,196.14,4245.0,188.3327,188.496,188.1983,188.4,4245.0
2020-11-02 15:00:00,196.44,196.66,196.33,196.66,2270.0,188.6881,188.8995,188.5825,188.8995,2270.0
2020-11-02 15:05:00,196.62,196.78,196.4,196.4,5677.0,188.861,189.0147,188.6497,188.6497,5677.0
2020-11-02 15:10:00,196.51,196.79,196.43,196.67,3314.0,188.7554,189.0243,188.6785,188.9091,3314.0
2020-11-02 15:15:00,196.69,197.08,196.69,196.93,7820.0,188.9283,189.3029,188.9283,189.1588,7820.0
2020-11-02 15:20:00,197.0,197.11,196.87,197.11,4618.0,189.226,189.3317,189.1012,189.3317,4618.0
2020-11-02 15:25:00,197.03,197.19,196.85,197.06,7110.0,189.2549,189.4085,189.082,189.2837,7110.0
2020-11-02 15:30:00,197.06,197.17,196.67,196.75,11968.0,189.2837,189.3893,188.9091,188.9859,11968.0
2020-11-02 15:35:00,196.8,196.8,195.89,195.89,14887.0,189.0339,189.0339,188.1598,188.1598,14887.0
2020-11-02 15:40:00,195.96,196.04,195.71,195.8,9526.0,188.2271,188.3039,187.9869,188.0734,9526.0
2020-11-02 15:45:00,195.79,196.34,195.78,196.22,25316.0,188.0638,188.5921,188.0542,188.4768,25316.0
2020-11-02 15:50:00,196.36,197.36,196.22,197.36,27865.0,188.6113,189.5718,188.4768,189.5718,27865.0
2020-11-02 15:55:00,197.11,197.4,196.42,196.73,65373.0,189.3317,189.6103,188.6689,188.9667,65373.0
2020-11-03 09:30:00,197.2,197.66,196.67,197.04,11890.0,189.4181,189.86,188.9091,189.2645,11890.0
2020-11-03 09:35:00,197.28,198.15,197.04,197.41,4400.0,189.495,190.3307,189.2645,189.6199,4400.0
2020-11-03 09:40:00,198.05,198.14,197.96,197.96,300.0,190.2346,190.321,190.1482,190.1482,300.0
2020-11-03 09:45:00,198.8,199.8,198.3,199.79,8755.0,190.955,191.9155,190.4747,191.9059,8755.0
2020-11-03 09:50:00,199.79,199.93,198.93,199.75,9430.0,191.9059,192.0404,191.0799,191.8675,9430.0
2020-11-03 09:55:00,199.65,200.31,199.0,199.18,17025.0,191.7715,192.4054,191.1471,191.32,17025.0
2020-11-03 10:00:00,199.36,200.44,199.22,200.44,4431.0,191.4929,192.5303,191.3584,192.5303,4431.0
2020-11-03 10:05:00,199.97,200.4,199.62,200.23,2690.0,192.0788,192.4919,191.7426,192.3286,2690.0
2020-11-03 10:10:00,200.45,200.45,200.07,200.11,1800.0,192.5399,192.5399,192.1749,192.2133,1800.0
2020-11-03 10:15:00,200.34,201.47,200.23,201.44,4045.0,192.4342,193.5196,192.3286,193.4908,4045.0
2020-11-03 10:20:00,201.7,201.93,201.58,201.68,4597.0,193.7406,193.9615,193.6253,193.7214,4597.0
2020-11-03 10:25:00,201.68,202.24,201.49,201.49,4108.0,193.7214,194.2593,193.5389,193.5389,4108.0
2020-11-03 10:30:00,201.16,201.25,200.54,200.75,1296.0,193.2219,193.3083,192.6263,192.8281,1296.0
2020-11-03 10:35:00,200.9,201.22,200.71,201.13,1107.0,192.9721,193.2795,192.7896,193.1931,1107.0
2020-11-03 10:40:00,201.03,201.1,200.66,200.85,1496.0,193.097,193.1642,192.7416,192.9241,1496.0
2020-11-03 10:45:00,200.8,201.34,200.8,201.34,1000.0,192.8761,193.3948,192.8761,193.3948,1000.0
2020-11-03 10:50:00,201.44,201.45,201.06,201.27,1900.0,193.4908,193.5004,193.1258,193.3275,1900.0
2020-11-03 10:55:00,201.37,201.54,201.13,201.13,1500.0,193.4236,193.5869,193.1931,193.1931,1500.0
2020-11-03 11:00:00,201.16,201.55,200.56,200.62,8861.0,193.2219,193.5965,192.6456,192.7032,8861.0
2020-11-03 11:05:00,200.69,201.11,200.66,201.11,2259.0,192.7704,193.1738,192.7416,193.1738,2259.0
2020-11-03 11:10:00,201.09,201.27,200.99,201.27,2571.0,193.1546,193.3275,193.0586,193.3275,2571.0
2020-11-03 11:15:00,201.35,201.72,201.31,201.45,1900.0,193.4044,193.7598,193.366,193.5004,1900.0
2020-11-03 11:20:00,201.56,201.8,201.56,201.62,1917.0,193.6061,193.8366,193.6061,193.6637,1917.0
2020-11-03 11:25:00,201.63,201.64,201.27,201.27,2201.0,193.6733,193.6829,193.3275,193.3275,2201.0
2020-11-03 11:30:00,201.4,201.78,201.32,201.78,1744.0,193.4524,193.8174,193.3756,193.8174,1744.0
2020-11-03 11:35:00,201.94,202.26,201.76,202.26,1702.0,193.9711,194.2785,193.7982,194.2785,1702.0
2020-11-03 11:40:00,202.33,202.35,201.94,202.24,1900.0,194.3457,194.3649,193.9711,194.2593,1900.0
2020-11-03 11:45:00,202.05,202.1,201.67,201.67,1700.0,194.0768,194.1248,193.7117,193.7117,1700.0
2020-11-03 11:50:00,201.66,201.82,201.56,201.56,1672.0,193.7021,193.8558,193.6061,193.6061,1672.0
2020-11-03 11:55:00,201.6,201.6,201.42,201.43,1200.0,193.6445,193.6445,193.4716,193.4812,1200.0
2020-11-03 12:00:00,201.54,201.82,201.35,201.44,2009.0,193.5869,193.8558,193.4044,193.4908,2009.0
2020-11-03 12:05:00,201.37,201.45,201.1,201.19,1723.0,193.4236,193.5004,193.1642,193.2507,1723.0
2020-11-03 12:10:00,201.17,201.28,200.81,201.02,1654.0,193.2315,193.3371,192.8857,193.0874,1654.0
2020-11-03 12:15:00,201.05,201.15,201.04,201.04,500.0,193.1162,193.2123,193.1066,193.1066,500.0
2020-11-03 12:20:00,201.02,201.28,200.97,201.26,1700.0,193.0874,193.3371,193.0394,193.3179,1700.0
2020-11-03 12:25:00,201.23,201.61,201.23,201.61,1900.0,193.2891,193.6541,193.2891,193.6541,1900.0
2020-11-03 12:30:00,201.56,201.77,201.43,201.43,1605.0,193.6061,193.8078,193.4812,193.4812,1605.0
2020-11-03 12:35:00,201.25,201.26,201.01,201.08,800.0,193.3083,193.3179,193.0778,193.145,800.0
2020-11-03 12:40:00,201.12,201.52,201.11,201.4,900.0,193.1835,193.5677,193.1738,193.4524,900.0
2020-11-03 12:45:00,201.44,201.44,201.08,201.22,1247.0,193.4908,193.4908,193.145,193.2795,1247.0
2020-11-03 12:50:00,201.36,201.47,201.08,201.23,2074.0,193.414,193.5196,193.145,193.2891,2074.0
2020-11-03 12:55:00,201.17,201.27,201.16,201.27,700.0,193.2315,193.3275,193.2219,193.3275,700.0
2020-11-03 13:00:00,201.41,201.52,201.26,201.26,1202.0,193.462,193.5677,193.3179,193.3179,1202.0
2020-11-03 13:05:00,201.23,201.24,201.1,201.24,800.0,193.2891,193.2987,193.1642,193.2987,800.0
2020-11-03 13:10:00,201.23,201.3,200.85,200.99,1450.0,193.2891,193.3564,192.9241,193.0586,1450.0
2020-11-03 13:15:00,200.91,201.01,200.82,201.01,1712.0,192.9817,193.0778,192.8953,193.0778,1712.0
2020-11-03 13:20:00,201.02,201.38,201.0,201.34,2104.0,193.0874,193.4332,193.0682,193.3948,2104.0
2020-11-03 13:25:00,201.41,201.41,201.13,201.22,1475.0,193.462,193.462,193.1931,193.2795,1475.0
2020-11-03 13:30:00,201.38,201.72,201.3,201.61,2900.0,193.4332,193.7598,193.3564,193.6541,2900.0
2020-11-03 13:35:00,201.62,201.62,201.18,201.31,2690.0,193.6637,193.6637,193.2411,193.366,2690.0
2020-11-03 13:40:00,201.43,201.6,201.31,201.53,2537.0,193.4812,193.6445,193.366,193.5773,2537.0
2020-11-03 13:45:00,201.47,201.5,201.3,201.37,2922.0,193.5196,193.5485,193.3564,193.4236,2922.0
2020-11-03 13:50:00,201.26,201.39,200.64,200.64,3522.0,193.3179,193.4428,192.7224,192.7224,3522.0
2020-11-03 13:55:00,200.81,200.82,200.56,200.72,2300.0,192.8857,192.8953,192.6456,192.7992,2300.0
2020-11-03 14:00:00,200.73,200.89,200.65,200.67,2419.0,192.8088,192.9625,192.732,192.7512,2419.0
2020-11-03 14:05:00,200.72,200.89,200.67,200.74,3202.0,192.7992,192.9625,192.7512,192.8184,3202.0
2020-11-03 14:10:00,200.96,201.16,200.96,201.16,607.0,193.0298,193.2219,193.0298,193.2219,607.0
2020-11-03 14:15:00,201.15,201.19,200.83,200.83,3500.0,193.2123,193.2507,192.9049,192.9049,3500.0
2020-11-03 14:20:00,200.88,201.24,200.84,201.03,7372.0,192.9529,193.2987,192.9145,193.097,7372.0
2020-11-03 14:25:00,200.98,201.04,200.91,200.99,1731.0,193.049,193.1066,192.9817,193.0586,1731.0
2020-11-03 14:30:00,201.08,201.32,200.88,201.32,5269.0,193.145,193.3756,192.9529,193.3756,5269.0
2020-11-03 14:35:00,201.23,201.32,201.02,201.06,2396.0,193.2891,193.3756,193.0874,193.1258,2396.0
2020-11-03 14:40:00,201.06,201.34,200.99,201.23,2900.0,193.1258,193.3948,193.0586,193.2891,2900.0
2020-11-03 14:45:00,201.23,201.32,201.09,201.22,3592.0,193.2891,193.3756,193.1546,193.2795,3592.0
2020-11-03 14:50:00,201.14,201.2,200.79,201.14,2055.0,193.2027,193.2603,192.8665,193.2027,2055.0
2020-11-03 14:55:00,201.14,201.18,200.76,201.11,4615.0,193.2027,193.2411,192.8377,193.1738,4615.0
2020-11-03 15:00:00,201.2,201.29,200.91,201.22,6324.0,193.2603,193.3467,192.9817,193.2795,6324.0
2020-11-03 15:05:00,201.18,201.3,201.02,201.03,2612.0,193.2411,193.3564,193.0874,193.097,2612.0
2020-11-03 15:10:00,201.19,201.55,201.19,201.23,4174.0,193.2507,193.5965,193.2507,193.2891,4174.0
2020-11-03 15:15:00,201.15,201.56,201.15,201.49,3457.0,193.2123,193.6061,193.2123,193.5389,3457.0
2020-11-03 15:20:00,201.57,201.64,201.12,201.34,4353.0,193.6157,193.6829,193.1835,193.3948,4353.0
2020-11-03 15:25:00,201.33,201.68,201.33,201.64,4608.0,193.3852,193.7214,193.3852,193.6829,4608.0
2020-11-03 15:30:00,201.57,201.93,201.36,201.91,5705.0,193.6157,193.9615,193.414,193.9423,5705.0
2020-11-03 15:35:00,201.91,202.17,201.81,202.17,6273.0,193.9423,194.192,193.8462,194.192,6273.0
2020-11-03 15:40:00,202.06,202.5,202.02,202.42,9627.0,194.0864,194.509,194.0479,194.4322,9627.0
2020-11-03 15:45:00,202.51,202.76,202.38,202.66,9617.0,194.5186,194.7587,194.3937,194.6627,9617.0
2020-11-03 15:50:00,202.66,203.55,202.54,203.55,19444.0,194.6627,195.5176,194.5474,195.5176,19444.0
2020-11-03 15:55:00,203.41,203.41,202.13,202.38,51844.0,195.3831,195.3831,194.1536,194.3937,51844.0
2020-11-04 09:30:00,203.59,207.5,203.25,206.44,15786.0,195.556,199.3117,195.2294,198.2935,15786.0
2020-11-04 09:35:00,206.48,206.48,205.4,206.04,1300.0,198.3319,198.3319,197.2946,197.9093,1300.0
2020-11-04 09:40:00,205.65,205.65,205.18,205.65,3938.0,197.5347,197.5347,197.0832,197.5347,3938.0
2020-11-04 09:45:00,205.9,205.9,204.75,205.33,2402.0,197.7748,197.7748,196.6702,197.2273,2402.0
2020-11-04 09:50:00,204.55,204.82,204.38,204.78,1895.0,196.4781,196.7374,196.3148,196.699,1895.0
2020-11-04 09:55:00,204.96,206.54,204.94,206.53,2307.0,196.8719,198.3896,196.8527,198.38,2307.0
2020-11-04 10:00:00,207.0,207.0,205.96,206.67,2721.0,198.8314,198.8314,197.8325,198.5144,2721.0
2020-11-04 10:05:00,206.83,207.4,206.79,207.07,2325.0,198.6681,199.2156,198.6297,198.8987,2325.0
2020-11-04 10:10:00,206.9,207.44,206.89,207.39,2623.0,198.7354,199.2541,198.7258,199.206,2623.0
2020-11-04 10:15:00,207.85,208.68,207.56,208.68,9378.0,199.6479,200.4451,199.3693,200.4451,9378.0
2020-11-04 10:20:00,208.31,209.35,208.28,209.19,5332.0,200.0897,201.0887,200.0609,200.935,5332.0
2020-11-04 10:25:00,209.26,209.84,208.55,209.13,8152.0,201.0022,201.5593,200.3203,200.8774,8152.0
2020-11-04 10:30:00,209.41,209.41,208.45,208.76,3476.0,201.1463,201.1463,200.2242,200.522,3476.0
2020-11-04 10:35:00,209.06,209.19,208.15,208.15,2200.0,200.8101,200.935,199.936,199.936,2200.0
2020-11-04 10:40:00,208.51,208.82,208.27,208.81,1568.0,200.2818,200.5796,200.0513,200.57,1568.0
2020-11-04 10:45:00,208.8,209.08,208.49,209.08,2016.0,200.5604,200.8293,200.2626,200.8293,2016.0
2020-11-04 10:50:00,208.89,209.78,208.89,209.78,3795.0,200.6468,201.5017,200.6468,201.5017,3795.0
2020-11-04 10:55:00,209.63,209.83,209.23,209.77,3100.0,201.3576,201.5497,200.9734,201.4921,3100.0
2020-11-04 11:00:00,209.69,209.86,209.47,209.47,3084.0,201.4153,201.5786,201.2039,201.2039,3084.0
2020-11-04 11:05:00,209.67,209.75,209.4,209.41,1700.0,201.3961,201.4729,201.1367,201.1463,1700.0
2020-11-04 11:10:00,209.26,209.62,209.22,209.49,4149.0,201.0022,201.348,200.9638,201.2232,4149.0
2020-11-04 11:15:00,209.48,209.48,208.73,209.31,6577.0,201.2136,201.2136,200.4931,201.0503,6577.0
2020-11-04 11:20:00,209.54,209.54,209.17,209.38,2700.0,201.2712,201.2712,200.9158,201.1175,2700.0
2020-11-04 11:25:00,209.35,210.13,209.35,209.93,5230.0,201.0887,201.8379,201.0887,201.6458,5230.0
2020-11-04 11:30:00,209.95,210.17,209.72,210.17,2787.0,201.665,201.8763,201.4441,201.8763,2787.0
2020-11-04 11:35:00,210.34,210.71,209.78,210.1,4460.0,202.0396,202.395,201.5017,201.8091,4460.0
2020-11-04 11:40:00,209.91,210.14,209.72,209.77,1600.0,201.6266,201.8475,201.4441,201.4921,1600.0
2020-11-04 11:45:00,209.67,210.08,209.67,209.77,1400.0,201.3961,201.7899,201.3961,201.4921,1400.0
2020-11-04 11:50:00,210.16,210.38,210.04,210.14,2000.0,201.8667,202.078,201.7515,201.8475,2000.0
2020-11-04 11:55:00,210.28,211.27,210.02,211.26,6311.0,201.982,202.9329,201.7322,202.9233,6311.0
2020-11-04 12:00:00,211.09,211.43,210.83,211.43,3000.0,202.76,203.0866,202.5103,203.0866,3000.0
2020-11-04 12:05:00,211.18,211.42,210.83,211.01,2300.0,202.8465,203.077,202.5103,202.6832,2300.0
2020-11-04 12:10:00,211.37,211.53,211.15,211.53,3522.0,203.029,203.1827,202.8177,203.1827,3522.0
2020-11-04 12:15:00,211.64,211.8,211.11,211.75,2400.0,203.2883,203.442,202.7792,203.394,2400.0
2020-11-04 12:20:00,211.63,212.16,211.54,212.12,2604.0,203.2787,203.7878,203.1923,203.7494,2604.0
2020-11-04 12:25:00,212.27,212.28,211.36,211.36,3624.0,203.8935,203.9031,203.0194,203.0194,3624.0
2020-11-04 12:30:00,211.44,211.88,211.43,211.88,2350.0,203.0962,203.5188,203.0866,203.5188,2350.0
2020-11-04 12:35:00,211.85,211.87,211.42,211.53,2100.0,203.49,203.5092,203.077,203.1827,2100.0
2020-11-04 12:40:00,211.48,212.11,211.48,211.91,2000.0,203.1346,203.7398,203.1346,203.5477,2000.0
2020-11-04 12:45:00,211.6,211.71,211.51,211.51,700.0,203.2499,203.3556,203.1634,203.1634,700.0
2020-11-04 12:50:00,211.5,211.5,211.0,211.06,700.0,203.1538,203.1538,202.6736,202.7312,700.0
2020-11-04 12:55:00,211.26,211.57,211.07,211.08,1147.0,202.9233,203.2211,202.7408,202.7504,1147.0
2020-11-04 13:00:00,211.25,211.25,210.85,211.01,3500.0,202.9137,202.9137,202.5295,202.6832,3500.0
2020-11-04 13:05:00,211.02,211.12,210.75,210.75,3813.0,202.6928,202.7888,202.4334,202.4334,3813.0
2020-11-04 13:10:00,210.63,210.95,210.63,210.84,2927.0,202.3182,202.6255,202.3182,202.5199,2927.0
2020-11-04 13:15:00,210.66,210.91,210.66,210.8,1598.0,202.347,202.5871,202.347,202.4815,1598.0
2020-11-04 13:20:00,210.66,210.75,210.31,210.31,800.0,202.347,202.4334,202.0108,202.0108,800.0
2020-11-04 13:25:00,210.45,210.63,210.31,210.51,1500.0,202.1453,202.3182,202.0108,202.2029,1500.0
2020-11-04 13:30:00,210.16,210.64,209.97,210.21,5353.0,201.8667,202.3278,201.6842,201.9147,5353.0
2020-11-04 13:35:00,210.17,210.38,209.86,209.98,4461.0,201.8763,202.078,201.5786,201.6938,4461.0
2020-11-04 13:40:00,209.95,210.17,209.0,209.15,3600.0,201.665,201.8763,200.7525,200.8966,3600.0
2020-11-04 13:45:00,209.22,209.34,209.07,209.26,1804.0,200.9638,201.0791,200.8197,201.0022,1804.0
2020-11-04 13:50:00,208.73,209.39,208.51,209.31,2722.0,200.4931,201.1271,200.2818,201.0503,2722.0
2020-11-04 13:55:00,208.93,209.2,208.76,208.96,1626.0,200.6853,200.9446,200.522,200.7141,1626.0
2020-11-04 14:00:00,209.14,209.56,208.89,209.34,4014.0,200.887,201.2904,200.6468,201.0791,4014.0
2020-11-04 14:05:00,209.25,209.55,209.21,209.21,1000.0,200.9926,201.2808,200.9542,200.9542,1000.0
2020-11-04 14:10:00,209.31,209.45,209.22,209.37,2140.0,201.0503,201.1847,200.9638,201.1079,2140.0
2020-11-04 14:15:00,209.38,209.44,209.06,209.17,2010.0,201.1175,201.1751,200.8101,200.9158,2010.0
2020-11-04 14:20:00,209.09,209.58,208.78,209.22,7212.0,200.8389,201.3096,200.5412,200.9638,7212.0
2020-11-04 14:25:00,209.06,209.27,208.77,208.77,6701.0,200.8101,201.0118,200.5316,200.5316,6701.0
2020-11-04 14:30:00,208.79,209.16,208.66,209.16,4802.0,200.5508,200.9062,200.4259,200.9062,4802.0
2020-11-04 14:35:00,209.16,209.61,209.05,209.37,5819.0,200.9062,201.3384,200.8005,201.1079,5819.0
2020-11-04 14:40:00,209.27,209.31,208.84,209.28,3309.0,201.0118,201.0503,200.5988,201.0214,3309.0
2020-11-04 14:45:00,209.15,209.41,208.92,209.03,6200.0,200.8966,201.1463,200.6757,200.7813,6200.0
2020-11-04 14:50:00,209.49,209.92,209.49,209.8,2394.0,201.2232,201.6362,201.2232,201.5209,2394.0
2020-11-04 14:55:00,209.8,209.86,209.42,209.5,3004.0,201.5209,201.5786,201.1559,201.2328,3004.0
2020-11-04 15:00:00,209.69,209.86,209.11,209.33,2700.0,201.4153,201.5786,200.8582,201.0695,2700.0
2020-11-04 15:05:00,209.25,209.43,209.09,209.43,2301.0,200.9926,201.1655,200.8389,201.1655,2301.0
2020-11-04 15:10:00,209.41,209.51,209.11,209.21,4615.0,201.1463,201.2424,200.8582,200.9542,4615.0
2020-11-04 15:15:00,209.16,209.16,208.85,208.95,3800.0,200.9062,200.9062,200.6084,200.7045,3800.0
2020-11-04 15:20:00,208.92,209.21,208.88,209.21,3000.0,200.6757,200.9542,200.6372,200.9542,3000.0
2020-11-04 15:25:00,209.2,209.2,208.84,208.96,2870.0,200.9446,200.9446,200.5988,200.7141,2870.0
2020-11-04 15:30:00,209.04,209.44,208.81,209.44,5709.0,200.7909,201.1751,200.57,201.1751,5709.0
2020-11-04 15:35:00,209.39,209.64,209.11,209.35,7514.0,201.1271,201.3672,200.8582,201.0887,7514.0
2020-11-04 15:40:00,209.18,209.57,208.99,209.33,13910.0,200.9254,201.3,200.7429,201.0695,13910.0
2020-11-04 15:45:00,209.44,210.08,209.31,209.83,14755.0,201.1751,201.7899,201.0503,201.5497,14755.0
2020-11-04 15:50:00,209.83,210.01,209.51,209.86,29830.0,201.5497,201.7226,201.2424,201.5786,29830.0
2020-11-04 15:55:00,209.94,209.94,209.19,209.53,58370.0,201.6554,201.6554,200.935,201.2616,58370.0
2020-11-05 09:30:00,212.0,212.86,210.45,212.11,13900.0,203.6341,204.4602,202.1453,203.7398,13900.0
2020-11-05 09:35:00,211.99,212.0,211.56,211.66,1412.0,203.6245,203.6341,203.2115,203.3075,1412.0
2020-11-05 09:40:00,211.82,211.82,211.01,211.09,1237.0,203.4612,203.4612,202.6832,202.76,1237.0
2020-11-05 09:45:00,211.1,212.04,211.1,211.47,3115.0,202.7696,203.6725,202.7696,203.125,3115.0
2020-11-05 09:50:00,211.93,212.63,211.74,212.52,2350.0,203.5669,204.2392,203.3844,204.1336,2350.0
2020-11-05 09:55:00,212.84,212.84,212.54,212.74,300.0,204.441,204.441,204.1528,204.3449,300.0
2020-11-05 10:00:00,212.51,212.67,212.32,212.42,1643.0,204.124,204.2777,203.9415,204.0375,1643.0
2020-11-05 10:05:00,212.41,213.88,212.22,213.88,2852.0,204.0279,205.4399,203.8454,205.4399,2852.0
2020-11-05 10:10:00,214.39,214.74,213.9,213.99,8570.0,205.9298,206.266,205.4591,205.5456,8570.0
2020-11-05 10:15:00,213.98,215.64,213.69,215.49,18710.0,205.536,207.1305,205.2574,206.9864,18710.0
2020-11-05 10:20:00,215.4,215.4,214.34,214.34,3092.0,206.8999,206.8999,205.8818,205.8818,3092.0
2020-11-05 10:25:00,214.4,214.62,213.93,213.93,3999.0,205.9394,206.1507,205.4879,205.4879,3999.0
2020-11-05 10:30:00,213.91,213.99,213.42,213.49,7365.0,205.4687,205.5456,204.9981,205.0653,7365.0
2020-11-05 10:35:00,213.39,213.87,213.39,213.5,2331.0,204.9693,205.4303,204.9693,205.0749,2331.0
2020-11-05 10:40:00,213.45,213.62,213.41,213.62,900.0,205.0269,205.1902,204.9885,205.1902,900.0
2020-11-05 10:45:00,213.44,214.79,213.44,214.78,4392.0,205.0173,206.314,205.0173,206.3044,4392.0
2020-11-05 10:50:00,214.58,214.66,213.98,214.07,3200.0,206.1123,206.1891,205.536,205.6224,3200.0
2020-11-05 10:55:00,214.05,214.06,213.5,213.62,1770.0,205.6032,205.6128,205.0749,205.1902,1770.0
2020-11-05 11:00:00,213.58,213.89,213.3,213.41,3300.0,205.1518,205.4495,204.8828,204.9885,3300.0
2020-11-05 11:05:00,213.25,213.3,213.1,213.1,1341.0,204.8348,204.8828,204.6907,204.6907,1341.0
2020-11-05 11:10:00,213.11,213.15,212.52,213.04,2853.0,204.7003,204.7387,204.1336,204.6331,2853.0
2020-11-05 11:15:00,213.19,213.33,213.19,213.33,1100.0,204.7771,204.9116,204.7771,204.9116,1100.0
2020-11-05 11:20:00,213.15,213.15,212.88,212.88,300.0,204.7387,204.7387,204.4794,204.4794,300.0
2020-11-05 11:25:00,212.86,213.31,212.86,212.94,1407.0,204.4602,204.8924,204.4602,204.537,1407.0
2020-11-05 11:30:00,213.16,213.26,213.04,213.09,1292.0,204.7483,204.8444,204.6331,204.6811,1292.0
2020-11-05 11:35:00,212.96,213.08,212.96,213.0,654.0,204.5562,204.6715,204.5562,204.5946,654.0
2020-11-05 11:40:00,213.13,213.13,212.8,212.8,1969.0,204.7195,204.7195,204.4025,204.4025,1969.0
2020-11-05 11:45:00,212.81,212.82,212.6,212.73,1002.0,204.4121,204.4218,204.2104,204.3353,1002.0
2020-11-05 11:50:00,212.38,212.43,211.83,211.92,2304.0,203.9991,204.0471,203.4708,203.5573,2304.0
2020-11-05 11:55:00,211.93,212.12,211.83,212.12,700.0,203.5669,203.7494,203.4708,203.7494,700.0
2020-11-05 12:00:00,212.01,212.25,212.01,212.07,1000.0,203.6437,203.8742,203.6437,203.7013,1000.0
2020-11-05 12:05:00,212.12,212.13,211.46,211.78,1800.0,203.7494,203.759,203.1154,203.4228,1800.0
2020-11-05 12:10:00,211.9,211.9,211.46,211.55,700.0,203.5381,203.5381,203.1154,203.2019,700.0
2020-11-05 12:15:00,211.46,211.72,211.12,211.17,2803.0,203.1154,203.3652,202.7888,202.8369,2803.0
2020-11-05 12:20:00,211.13,211.18,211.08,211.09,600.0,202.7984,202.8465,202.7504,202.76,600.0
2020-11-05 12:25:00,211.08,211.22,210.97,211.05,1687.0,202.7504,202.8849,202.6448,202.7216,1687.0
2020-11-05 12:30:00,211.19,211.45,211.19,211.36,700.0,202.8561,203.1058,202.8561,203.0194,700.0
2020-11-05 12:35:00,211.5,211.69,211.5,211.69,314.0,203.1538,203.3363,203.1538,203.3363,314.0
2020-11-05 12:40:00,211.48,211.66,211.39,211.39,600.0,203.1346,203.3075,203.0482,203.0482,600.0
2020-11-05 12:45:00,211.65,211.66,211.15,211.36,13660.0,203.2979,203.3075,202.8177,203.0194,13660.0
2020-11-05 12:50:00,211.44,212.11,211.44,212.1,3830.0,203.0962,203.7398,203.0962,203.7302,3830.0
2020-11-05 12:55:00,212.12,212.73,212.04,212.22,6050.0,203.7494,204.3353,203.6725,203.8454,6050.0
2020-11-05 13:00:00,212.38,213.07,212.33,212.86,3301.0,203.9991,204.6619,203.9511,204.4602,3301.0
2020-11-05 13:05:00,213.0,213.0,212.8,212.93,3500.0,204.5946,204.5946,204.4025,204.5274,3500.0
2020-11-05 13:10:00,213.01,213.08,212.84,212.97,2663.0,204.6043,204.6715,204.441,204.5658,2663.0
2020-11-05 13:15:00,212.7,212.83,212.37,212.56,2700.0,204.3065,204.4314,203.9895,204.172,2700.0
2020-11-05 13:20:00,212.65,212.69,212.49,212.49,1600.0,204.2585,204.2969,204.1048,204.1048,1600.0
2020-11-05 13:25:00,212.5,212.84,212.5,212.63,2568.0,204.1144,204.441,204.1144,204.2392,2568.0
2020-11-05 13:30:00,212.58,212.71,212.55,212.71,700.0,204.1912,204.3161,204.1624,204.3161,700.0
2020-11-05 13:35:00,212.72,212.91,212.64,212.82,900.0,204.3257,204.5082,204.2489,204.4218,900.0
2020-11-05 13:40:00,212.91,212.95,212.85,212.92,1429.0,204.5082,204.5466,204.4506,204.5178,1429.0
2020-11-05 13:45:00,213.03,213.06,212.91,212.97,700.0,204.6235,204.6523,204.5082,204.5658,700.0
2020-11-05 13:50:00,212.9,212.99,212.6,212.63,1300.0,204.4986,204.585,204.2104,204.2392,1300.0
2020-11-05 13:55:00,212.74,212.89,212.68,212.68,700.0,204.3449,204.489,204.2873,204.2873,700.0
2020-11-05 14:00:00,212.83,213.14,212.82,213.14,605.0,204.4314,204.7291,204.4218,204.7291,605.0
2020-11-05 14:05:00,213.06,213.06,212.43,212.65,1300.0,204.6523,204.6523,204.0471,204.2585,1300.0
2020-11-05 14:10:00,212.68,212.81,212.56,212.56,600.0,204.2873,204.4121,204.172,204.172,600.0
2020-11-05 14:15:00,212.59,212.59,212.45,212.57,620.0,204.2008,204.2008,204.0664,204.1816,620.0
2020-11-05 14:20:00,212.48,212.75,212.48,212.75,2585.0,204.0952,204.3545,204.0952,204.3545,2585.0
2020-11-05 14:25:00,212.7,213.1,212.69,213.1,2513.0,204.3065,204.6907,204.2969,204.6907,2513.0
2020-11-05 14:30:00,213.18,213.42,213.16,213.21,1892.0,204.7675,204.9981,204.7483,204.7964,1892.0
2020-11-05 14:35:00,213.15,213.15,212.86,213.07,3433.0,204.7387,204.7387,204.4602,204.6619,3433.0
2020-11-05 14:40:00,213.06,213.41,213.06,213.31,1500.0,204.6523,204.9885,204.6523,204.8924,1500.0
2020-11-05 14:45:00,213.42,213.42,212.88,213.0,1000.0,204.9981,204.9981,204.4794,204.5946,1000.0
2020-11-05 14:50:00,213.0,213.2,212.97,213.2,2615.0,204.5946,204.7868,204.5658,204.7868,2615.0
2020-11-05 14:55:00,213.11,213.41,213.05,213.36,2123.0,204.7003,204.9885,204.6427,204.9404,2123.0
2020-11-05 15:00:00,213.32,213.55,213.22,213.5,1543.0,204.902,205.1229,204.806,205.0749,1543.0
2020-11-05 15:05:00,213.59,213.59,213.31,213.31,2003.0,205.1614,205.1614,204.8924,204.8924,2003.0
2020-11-05 15:10:00,213.4,213.41,212.88,212.93,1600.0,204.9789,204.9885,204.4794,204.5274,1600.0
2020-11-05 15:15:00,213.0,213.13,213.0,213.05,1303.0,204.5946,204.7195,204.5946,204.6427,1303.0
2020-11-05 15:20:00,213.13,213.15,212.97,212.97,1200.0,204.7195,204.7387,204.5658,204.5658,1200.0
2020-11-05 15:25:00,212.94,213.09,212.88,213.01,4092.0,204.537,204.6811,204.4794,204.6043,4092.0
2020-11-05 15:30:00,212.96,213.26,212.75,212.75,8270.0,204.5562,204.8444,204.3545,204.3545,8270.0
2020-11-05 15:35:00,212.77,212.79,212.54,212.54,2900.0,204.3737,204.3929,204.1528,204.1528,2900.0
2020-11-05 15:40:00,212.45,212.73,212.44,212.55,4910.0,204.0664,204.3353,204.0567,204.1624,4910.0
2020-11-05 15:45:00,212.53,212.76,212.35,212.7,11601.0,204.1432,204.3641,203.9703,204.3065,11601.0
2020-11-05 15:50:00,212.69,213.14,212.69,213.05,15164.0,204.2969,204.7291,204.2969,204.6427,15164.0
2020-11-05 15:55:00,212.98,213.09,212.72,212.76,44799.0,204.5754,204.6811,204.3257,204.3641,44799.0
2020-11-06 09:30:00,212.03,212.5,211.08,212.11,10325.0,203.6629,204.1144,202.7504,203.7398,10325.0
2020-11-06 09:35:00,212.09,212.25,211.6,211.95,1290.0,203.7206,203.8742,203.2499,203.5861,1290.0
2020-11-06 09:40:00,211.91,213.0,211.9,212.91,2874.0,203.5477,204.5946,203.5381,204.5082,2874.0
2020-11-06 09:45:00,213.17,213.31,212.9,212.96,1406.0,204.7579,204.8924,204.4986,204.5562,1406.0
2020-11-06 09:50:00,212.56,212.88,212.44,212.73,3038.0,204.172,204.4794,204.0567,204.3353,3038.0
2020-11-06 09:55:00,212.47,213.52,212.34,213.52,1809.0,204.0856,205.0941,203.9607,205.0941,1809.0
2020-11-06 10:00:00,213.52,213.52,212.34,212.72,2370.0,205.0941,205.0941,203.9607,204.3257,2370.0
2020-11-06 10:05:00,212.76,212.83,211.76,212.65,23924.0,204.3641,204.4314,203.4036,204.2585,23924.0
2020-11-06 10:10:00,212.71,212.72,212.06,212.06,2280.0,204.3161,204.3257,203.6917,203.6917,2280.0
2020-11-06 10:15:00,212.29,212.68,212.27,212.4,1499.0,203.9127,204.2873,203.8935,204.0183,1499.0
2020-11-06 10:20:00,212.38,213.04,212.38,213.04,600.0,203.9991,204.6331,203.9991,204.6331,600.0
2020-11-06 10:25:00,213.32,213.51,213.05,213.26,1800.0,204.902,205.0845,204.6427,204.8444,1800.0
2020-11-06 10:30:00,213.0,213.01,212.84,212.98,1104.0,204.5946,204.6043,204.441,204.5754,1104.0
2020-11-06 10:35:00,213.0,213.0,212.66,212.66,2046.0,204.5946,204.5946,204.2681,204.2681,2046.0
2020-11-06 10:40:00,212.61,212.93,212.61,212.7,1413.0,204.22,204.5274,204.22,204.3065,1413.0
2020-11-06 10:45:00,212.89,213.04,212.75,213.02,1100.0,204.489,204.6331,204.3545,204.6139,1100.0
2020-11-06 10:50:00,213.13,213.29,213.02,213.28,724.0,204.7195,204.8732,204.6139,204.8636,724.0
2020-11-06 10:55:00,213.13,213.18,212.36,212.48,2000.0,204.7195,204.7675,203.9799,204.0952,2000.0
2020-11-06 11:00:00,212.56,213.26,212.56,213.26,1400.0,204.172,204.8444,204.172,204.8444,1400.0
2020-11-06 11:05:00,213.26,213.5,213.26,213.5,500.0,204.8444,205.0749,204.8444,205.0749,500.0
2020-11-06 11:10:00,213.59,213.67,213.18,213.54,1313.0,205.1614,205.2382,204.7675,205.1133,1313.0
2020-11-06 11:15:00,213.69,213.85,213.25,213.71,2483.0,205.2574,205.4111,204.8348,205.2766,2483.0
2020-11-06 11:20:00,213.67,213.67,213.35,213.35,686.0,205.2382,205.2382,204.9308,204.9308,686.0
2020-11-06 11:25:00,213.56,213.62,212.95,213.01,1239.0,205.1325,205.1902,204.5466,204.6043,1239.0
2020-11-06 11:30:00,213.1,213.55,213.1,213.55,1720.0,204.6907,205.1229,204.6907,205.1229,1720.0
2020-11-06 11:35:00,213.42,213.58,213.39,213.49,1050.0,204.9981,205.1518,204.9693,205.0653,1050.0
2020-11-06 11:40:00,213.14,213.49,212.8,213.09,2100.0,204.7291,205.0653,204.4025,204.6811,2100.0
2020-11-06 11:45:00,213.41,213.61,213.27,213.46,600.0,204.9885,205.1806,204.854,205.0365,600.0
2020-11-06 11:50:00,213.44,213.78,213.3,213.76,3700.0,205.0173,205.3439,204.8828,205.3247,3700.0
2020-11-06 11:55:00,213.65,213.65,213.13,213.43,2298.0,205.219,205.219,204.7195,205.0077,2298.0
2020-11-06 12:00:00,213.57,213.82,213.43,213.43,1018.0,205.1422,205.3823,205.0077,205.0077,1018.0
2020-11-06 12:05:00,213.56,213.8,213.56,213.8,1000.0,205.1325,205.3631,205.1325,205.3631,1000.0
2020-11-06 12:10:00,213.89,213.96,213.21,213.53,2500.0,205.4495,205.5168,204.7964,205.1037,2500.0
2020-11-06 12:15:00,213.53,213.53,213.24,213.5,1100.0,205.1037,205.1037,204.8252,205.0749,1100.0
2020-11-06 12:20:00,213.62,213.79,213.4,213.79,1123.0,205.1902,205.3535,204.9789,205.3535,1123.0
2020-11-06 12:25:00,213.81,213.82,213.62,213.78,1200.0,205.3727,205.3823,205.1902,205.3439,1200.0
2020-11-06 12:30:00,213.78,213.87,213.55,213.55,2100.0,205.3439,205.4303,205.1229,205.1229,2100.0
2020-11-06 12:35:00,213.45,213.8,213.25,213.8,2800.0,205.0269,205.3631,204.8348,205.3631,2800.0
2020-11-06 12:40:00,213.79,213.93,213.79,213.91,900.0,205.3535,205.4879,205.3535,205.4687,900.0
2020-11-06 12:45:00,213.77,214.0,213.6,213.76,1800.0,205.3343,205.5552,205.171,205.3247,1800.0
2020-11-06 12:50:00,213.88,214.21,213.88,214.18,4132.0,205.4399,205.7569,205.4399,205.7281,4132.0
2020-11-06 12:55:00,214.24,214.33,214.08,214.17,1600.0,205.7857,205.8722,205.632,205.7185,1600.0
2020-11-06 13:00:00,214.18,214.42,214.12,214.34,3212.0,205.7281,205.9586,205.6705,205.8818,3212.0
2020-11-06 13:05:00,214.39,214.55,214.38,214.55,1200.0,205.9298,206.0835,205.9202,206.0835,1200.0
2020-11-06 13:10:00,214.7,214.92,214.62,214.92,3067.0,206.2276,206.4389,206.1507,206.4389,3067.0
2020-11-06 13:15:00,214.95,214.95,214.74,214.8,2387.0,206.4677,206.4677,206.266,206.3236,2387.0
2020-11-06 13:20:00,214.6,214.71,214.57,214.59,3804.0,206.1315,206.2372,206.1027,206.1219,3804.0
2020-11-06 13:25:00,214.59,214.65,214.55,214.56,2721.0,206.1219,206.1795,206.0835,206.0931,2721.0
2020-11-06 13:30:00,214.52,214.62,214.19,214.31,2856.0,206.0547,206.1507,205.7377,205.853,2856.0
2020-11-06 13:35:00,214.44,214.74,214.44,214.62,3339.0,205.9778,206.266,205.9778,206.1507,3339.0
2020-11-06 13:40:00,214.61,214.83,214.58,214.82,700.0,206.1411,206.3524,206.1123,206.3428,700.0
2020-11-06 13:45:00,214.86,214.92,214.66,214.75,2276.0,206.3812,206.4389,206.1891,206.2756,2276.0
2020-11-06 13:50:00,214.82,214.93,214.71,214.84,3591.0,206.3428,206.4485,206.2372,206.362,3591.0
2020-11-06 13:55:00,214.71,214.86,214.59,214.74,3654.0,206.2372,206.3812,206.1219,206.266,3654.0
2020-11-06 14:00:00,214.74,214.8,214.48,214.76,2432.0,206.266,206.3236,206.0162,206.2852,2432.0
2020-11-06 14:05:00,214.63,215.04,214.62,215.04,1603.0,206.1603,206.5541,206.1507,206.5541,1603.0
2020-11-06 14:10:00,215.19,215.72,215.19,215.65,2559.0,206.6982,207.2073,206.6982,207.1401,2559.0
2020-11-06 14:15:00,215.54,215.76,215.53,215.56,1233.0,207.0344,207.2457,207.0248,207.0536,1233.0
2020-11-06 14:20:00,215.49,215.71,215.4,215.71,1485.0,206.9864,207.1977,206.8999,207.1977,1485.0
2020-11-06 14:25:00,215.59,215.96,215.59,215.96,1872.0,207.0824,207.4378,207.0824,207.4378,1872.0
2020-11-06 14:30:00,215.99,216.06,215.75,216.0,1715.0,207.4667,207.5339,207.2361,207.4763,1715.0
2020-11-06 14:35:00,216.02,216.02,215.64,215.64,913.0,207.4955,207.4955,207.1305,207.1305,913.0
2020-11-06 14:40:00,215.66,215.88,215.43,215.52,1873.0,207.1497,207.361,206.9288,207.0152,1873.0
2020-11-06 14:45:00,215.49,215.58,215.47,215.47,800.0,206.9864,207.0728,206.9672,206.9672,800.0
2020-11-06 14:50:00,215.47,215.52,215.28,215.28,1476.0,206.9672,207.0152,206.7847,206.7847,1476.0
2020-11-06 14:55:00,215.46,215.46,214.83,215.0,3103.0,206.9576,206.9576,206.3524,206.5157,3103.0
2020-11-06 15:00:00,214.99,214.99,214.38,214.61,2409.0,206.5061,206.5061,205.9202,206.1411,2409.0
2020-11-06 15:05:00,214.59,214.59,214.36,214.46,2700.0,206.1219,206.1219,205.901,205.997,2700.0
2020-11-06 15:10:00,214.32,214.66,214.13,214.39,4666.0,205.8626,206.1891,205.6801,205.9298,4666.0
2020-11-06 15:15:00,214.5,214.55,214.04,214.43,11110.0,206.0355,206.0835,205.5936,205.9682,11110.0
2020-11-06 15:20:00,214.52,214.74,214.3,214.66,6319.0,206.0547,206.266,205.8433,206.1891,6319.0
2020-11-06 15:25:00,214.65,214.93,214.64,214.78,6483.0,206.1795,206.4485,206.1699,206.3044,6483.0
2020-11-06 15:30:00,214.66,214.87,214.5,214.75,9949.0,206.1891,206.3909,206.0355,206.2756,9949.0
2020-11-06 15:35:00,214.69,214.85,214.4,214.62,22250.0,206.218,206.3716,205.9394,206.1507,22250.0
2020-11-06 15:40:00,214.66,214.89,214.66,214.83,9915.0,206.1891,206.4101,206.1891,206.3524,9915.0
2020-11-06 15:45:00,214.83,215.05,214.74,214.88,15137.0,206.3524,206.5638,206.266,206.4005,15137.0
2020-11-06 15:50:00,214.87,215.0,214.41,214.41,15310.0,206.3909,206.5157,205.949,205.949,15310.0
2020-11-06 15:55:00,214.41,214.43,214.01,214.06,37981.0,205.949,205.9682,205.5648,205.6128,37981.0
2020-11-09 09:30:00,219.54,222.0,218.0,220.35,36720.0,210.8766,213.2395,209.3973,211.6546,36720.0
2020-11-09 09:35:00,220.3,220.94,219.05,219.67,14571.0,211.6066,212.2213,210.4059,211.0014,14571.0
2020-11-09 09:40:00,219.7,220.99,219.58,219.58,9100.0,211.0303,212.2693,210.915,210.915,9100.0
2020-11-09 09:45:00,220.29,220.91,219.17,220.04,11329.0,211.597,212.1925,210.5212,211.3568,11329.0
2020-11-09 09:50:00,219.39,219.94,218.33,219.38,29153.0,210.7325,211.2608,209.7143,210.7229,29153.0
2020-11-09 09:55:00,219.61,220.0,219.09,219.49,8778.0,210.9438,211.3184,210.4443,210.8285,8778.0
2020-11-09 10:00:00,219.39,220.76,218.87,220.23,16725.0,210.7325,212.0484,210.233,211.5393,16725.0
2020-11-09 10:05:00,220.63,220.91,220.24,220.57,5672.0,211.9236,212.1925,211.5489,211.8659,5672.0
2020-11-09 10:10:00,220.54,221.14,220.44,220.9,6539.0,211.8371,212.4134,211.7411,212.1829,6539.0
2020-11-09 10:15:00,221.08,221.9,221.08,221.7,4794.0,212.3558,213.1434,212.3558,212.9513,4794.0
2020-11-09 10:20:00,221.65,222.0,221.53,222.0,8469.0,212.9033,213.2395,212.788,213.2395,8469.0
2020-11-09 10:25:00,222.1,223.29,221.83,222.89,7028.0,213.3355,214.4786,213.0762,214.0944,7028.0
2020-11-09 10:30:00,222.89,222.9,222.07,222.71,4857.0,214.0944,214.104,213.3067,213.9215,4857.0
2020-11-09 10:35:00,222.66,222.66,221.85,222.03,4732.0,213.8734,213.8734,213.0954,213.2683,4732.0
2020-11-09 10:40:00,222.17,222.45,221.89,222.44,2793.0,213.4028,213.6717,213.1338,213.6621,2793.0
2020-11-09 10:45:00,222.28,222.33,221.15,221.42,2935.0,213.5084,213.5565,212.423,212.6824,2935.0
2020-11-09 10:50:00,221.24,222.04,221.24,221.79,4502.0,212.5095,213.2779,212.5095,213.0378,4502.0
2020-11-09 10:55:00,221.56,222.0,221.11,221.92,6506.0,212.8169,213.2395,212.3846,213.1626,6506.0
2020-11-09 11:00:00,222.0,222.22,221.05,221.05,9068.0,213.2395,213.4508,212.327,212.327,9068.0
2020-11-09 11:05:00,221.3,221.92,221.23,221.67,6720.0,212.5671,213.1626,212.4999,212.9225,6720.0
2020-11-09 11:10:00,221.88,222.19,221.73,221.94,4557.0,213.1242,213.422,212.9801,213.1819,4557.0
2020-11-09 11:15:00,221.74,221.9,221.36,221.53,1800.0,212.9898,213.1434,212.6247,212.788,1800.0
2020-11-09 11:20:00,221.39,221.8,221.26,221.45,7067.0,212.6536,213.0474,212.5287,212.7112,7067.0
2020-11-09 11:25:00,221.55,221.85,221.26,221.62,3886.0,212.8072,213.0954,212.5287,212.8745,3886.0
2020-11-09 11:30:00,221.68,222.23,221.52,222.04,5264.0,212.9321,213.4604,212.7784,213.2779,5264.0
2020-11-09 11:35:00,222.01,223.0,222.01,222.3,7523.0,213.2491,214.2,213.2491,213.5277,7523.0
2020-11-09 11:40:00,222.53,222.67,221.87,221.87,1954.0,213.7486,213.8831,213.1146,213.1146,1954.0
2020-11-09 11:45:00,222.01,222.36,221.64,221.66,4084.0,213.2491,213.5853,212.8937,212.9129,4084.0
2020-11-09 11:50:00,221.65,221.65,220.75,221.64,4389.0,212.9033,212.9033,212.0388,212.8937,4389.0
2020-11-09 11:55:00,221.68,221.88,221.46,221.57,3722.0,212.9321,213.1242,212.7208,212.8265,3722.0
2020-11-09 12:00:00,221.75,221.91,221.37,221.37,1100.0,212.9994,213.153,212.6344,212.6344,1100.0
2020-11-09 12:05:00,221.73,222.16,221.66,222.0,4901.0,212.9801,213.3932,212.9129,213.2395,4901.0
2020-11-09 12:10:00,221.91,221.97,221.25,221.8,3643.0,213.153,213.2107,212.5191,213.0474,3643.0
2020-11-09 12:15:00,221.78,221.95,221.56,221.84,3769.0,213.0282,213.1915,212.8169,213.0858,3769.0
2020-11-09 12:20:00,221.91,222.11,221.86,221.93,6206.0,213.153,213.3452,213.105,213.1723,6206.0
2020-11-09 12:25:00,221.95,222.33,221.5,221.6,5069.0,213.1915,213.5565,212.7592,212.8553,5069.0
2020-11-09 12:30:00,221.73,222.35,221.52,222.11,5011.0,212.9801,213.5757,212.7784,213.3452,5011.0
2020-11-09 12:35:00,222.2,222.61,222.04,222.19,4326.0,213.4316,213.8254,213.2779,213.422,4326.0
2020-11-09 12:40:00,222.25,222.42,222.08,222.12,2501.0,213.4796,213.6429,213.3163,213.3548,2501.0
2020-11-09 12:45:00,222.1,222.4,221.78,221.78,3905.0,213.3355,213.6237,213.0282,213.0282,3905.0
2020-11-09 12:50:00,221.77,221.86,221.53,221.86,2326.0,213.0186,213.105,212.788,213.105,2326.0
2020-11-09 12:55:00,221.86,222.31,221.86,222.31,2500.0,213.105,213.5373,213.105,213.5373,2500.0
2020-11-09 13:00:00,222.8,222.8,222.22,222.22,1600.0,214.0079,214.0079,213.4508,213.4508,1600.0
2020-11-09 13:05:00,222.41,222.93,222.31,222.61,4200.0,213.6333,214.1328,213.5373,213.8254,4200.0
2020-11-09 13:10:00,222.75,223.14,222.74,223.0,4428.0,213.9599,214.3345,213.9503,214.2,4428.0
2020-11-09 13:15:00,222.88,223.3,222.7,223.25,2800.0,214.0848,214.4882,213.9119,214.4402,2800.0
2020-11-09 13:20:00,223.08,223.19,222.9,222.9,1211.0,214.2769,214.3825,214.104,214.104,1211.0
2020-11-09 13:25:00,222.87,223.29,222.86,223.18,3128.0,214.0752,214.4786,214.0656,214.3729,3128.0
2020-11-09 13:30:00,223.18,223.51,223.17,223.51,2777.0,214.3729,214.6899,214.3633,214.6899,2777.0
2020-11-09 13:35:00,223.51,224.24,223.51,224.16,3275.0,214.6899,215.3911,214.6899,215.3143,3275.0
2020-11-09 13:40:00,224.05,224.05,223.65,223.83,2931.0,215.2086,215.2086,214.8244,214.9973,2931.0
2020-11-09 13:45:00,223.88,223.96,223.63,223.96,3293.0,215.0453,215.1221,214.8052,215.1221,3293.0
2020-11-09 13:50:00,223.86,223.99,223.54,223.83,2435.0,215.0261,215.151,214.7187,214.9973,2435.0
2020-11-09 13:55:00,223.73,223.76,223.23,223.7,4808.0,214.9012,214.93,214.421,214.8724,4808.0
2020-11-09 14:00:00,223.71,223.87,223.35,223.35,3020.0,214.882,215.0357,214.5362,214.5362,3020.0
2020-11-09 14:05:00,223.13,223.48,223.05,223.27,5223.0,214.3249,214.6611,214.2481,214.4594,5223.0
2020-11-09 14:10:00,223.15,223.18,222.92,222.94,3506.0,214.3441,214.3729,214.1232,214.1424,3506.0
2020-11-09 14:15:00,223.05,223.05,222.72,222.72,3800.0,214.2481,214.2481,213.9311,213.9311,3800.0
2020-11-09 14:20:00,222.64,222.75,222.18,222.19,2604.0,213.8542,213.9599,213.4124,213.422,2604.0
2020-11-09 14:25:00,222.16,222.74,222.04,222.74,14985.0,213.3932,213.9503,213.2779,213.9503,14985.0
2020-11-09 14:30:00,222.65,222.69,222.4,222.67,7565.0,213.8638,213.9023,213.6237,213.8831,7565.0
2020-11-09 14:35:00,222.57,222.95,222.57,222.65,3390.0,213.787,214.152,213.787,213.8638,3390.0
2020-11-09 14:40:00,222.56,222.87,222.55,222.74,3000.0,213.7774,214.0752,213.7678,213.9503,3000.0
2020-11-09 14:45:00,222.72,222.72,222.34,222.55,3700.0,213.9311,213.9311,213.5661,213.7678,3700.0
2020-11-09 14:50:00,222.31,222.49,222.02,222.02,4100.0,213.5373,213.7102,213.2587,213.2587,4100.0
2020-11-09 14:55:00,222.17,222.27,222.05,222.1,2659.0,213.4028,213.4988,213.2875,213.3355,2659.0
2020-11-09 15:00:00,222.01,222.15,221.99,222.02,7524.0,213.2491,213.3836,213.2299,213.2587,7524.0
2020-11-09 15:05:00,222.0,222.08,221.11,221.32,5504.0,213.2395,213.3163,212.3846,212.5863,5504.0
2020-11-09 15:10:00,221.39,221.39,220.91,221.0,2500.0,212.6536,212.6536,212.1925,212.279,2500.0
2020-11-09 15:15:00,221.1,221.25,220.7,220.73,3828.0,212.375,212.5191,211.9908,212.0196,3828.0
2020-11-09 15:20:00,220.49,220.5,220.12,220.5,1951.0,211.7891,211.7987,211.4337,211.7987,1951.0
2020-11-09 15:25:00,220.49,220.52,220.0,220.26,7481.0,211.7891,211.8179,211.3184,211.5682,7481.0
2020-11-09 15:30:00,220.37,221.17,220.37,221.16,8021.0,211.6738,212.4422,211.6738,212.4326,8021.0
2020-11-09 15:35:00,221.16,221.89,221.15,221.89,4869.0,212.4326,213.1338,212.423,213.1338,4869.0
2020-11-09 15:40:00,221.93,221.93,221.13,221.36,7242.0,213.1723,213.1723,212.4038,212.6247,7242.0
2020-11-09 15:45:00,221.42,221.42,221.02,221.25,26064.0,212.6824,212.6824,212.2982,212.5191,26064.0
2020-11-09 15:50:00,221.11,221.38,220.56,221.08,36527.0,212.3846,212.644,211.8563,212.3558,36527.0
2020-11-09 15:55:00,221.19,221.29,220.33,220.33,125790.0,212.4615,212.5575,211.6354,211.6354,125790.0
2020-11-10 09:30:00,219.15,219.15,217.35,217.99,20680.0,210.889,210.889,209.1569,209.7727,20680.0
2020-11-10 09:35:00,217.17,217.56,215.89,216.65,9219.0,208.9836,209.3589,207.7519,208.4832,9219.0
2020-11-10 09:40:00,216.39,217.02,216.06,216.23,8888.0,208.233,208.8393,207.9155,208.0791,8888.0
2020-11-10 09:45:00,216.45,216.46,214.38,214.48,6721.0,208.2908,208.3004,206.2988,206.395,6721.0
2020-11-10 09:50:00,214.74,216.08,214.63,216.08,4353.0,206.6452,207.9347,206.5394,207.9347,4353.0
2020-11-10 09:55:00,215.9,216.87,215.62,216.87,4293.0,207.7615,208.6949,207.4921,208.6949,4293.0
2020-11-10 10:00:00,217.29,217.29,216.06,216.65,3431.0,209.0991,209.0991,207.9155,208.4832,3431.0
2020-11-10 10:05:00,216.44,216.53,215.47,216.0,4650.0,208.2812,208.3678,207.3477,207.8577,4650.0
2020-11-10 10:10:00,216.07,216.48,215.65,216.48,8096.0,207.9251,208.3196,207.5209,208.3196,8096.0
2020-11-10 10:15:00,216.37,216.7,215.7,215.87,4179.0,208.2138,208.5314,207.5691,207.7326,4179.0
2020-11-10 10:20:00,215.64,215.78,213.8,213.95,4610.0,207.5113,207.646,205.7407,205.885,4610.0
2020-11-10 10:25:00,214.11,214.11,213.13,213.13,2700.0,206.039,206.039,205.0959,205.0959,2700.0
2020-11-10 10:30:00,213.32,213.79,212.77,213.74,12070.0,205.2788,205.731,204.7495,205.6829,12070.0
2020-11-10 10:35:00,213.74,213.74,212.81,212.81,2009.0,205.6829,205.6829,204.788,204.788,2009.0
2020-11-10 10:40:00,213.19,213.43,212.74,212.83,2932.0,205.1537,205.3846,204.7206,204.8072,2932.0
2020-11-10 10:45:00,213.03,213.65,213.03,213.28,2641.0,204.9997,205.5963,204.9997,205.2403,2641.0
2020-11-10 10:50:00,213.17,213.58,212.46,212.46,6768.0,205.1344,205.529,204.4512,204.4512,6768.0
2020-11-10 10:55:00,212.74,212.77,212.01,212.05,3625.0,204.7206,204.7495,204.0181,204.0566,3625.0
2020-11-10 11:00:00,212.18,213.0,212.12,212.79,6377.0,204.1817,204.9708,204.124,204.7687,6377.0
2020-11-10 11:05:00,212.84,213.15,212.56,213.04,3700.0,204.8169,205.1152,204.5474,205.0093,3700.0
2020-11-10 11:10:00,213.31,213.36,213.0,213.11,2801.0,205.2691,205.3173,204.9708,205.0767,2801.0
2020-11-10 11:15:00,213.33,213.68,212.67,213.1,4279.0,205.2884,205.6252,204.6533,205.0671,4279.0
2020-11-10 11:20:00,213.22,213.42,213.04,213.32,1240.0,205.1825,205.375,205.0093,205.2788,1240.0
2020-11-10 11:25:00,213.66,214.5,213.66,214.44,869.0,205.606,206.4143,205.606,206.3565,869.0
2020-11-10 11:30:00,214.25,214.31,214.04,214.04,2629.0,206.1737,206.2314,205.9716,205.9716,2629.0
2020-11-10 11:35:00,214.01,214.42,214.01,214.42,1100.0,205.9428,206.3373,205.9428,206.3373,1100.0
2020-11-10 11:40:00,214.64,215.44,214.49,215.34,1783.0,206.549,207.3189,206.4047,207.2226,1783.0
2020-11-10 11:45:00,215.45,215.45,215.11,215.11,1090.0,207.3285,207.3285,207.0013,207.0013,1090.0
2020-11-10 11:50:00,214.97,214.97,214.36,214.59,2585.0,206.8666,206.8666,206.2796,206.5009,2585.0
2020-11-10 11:55:00,214.88,215.58,214.87,215.25,1955.0,206.78,207.4536,206.7703,207.136,1955.0
2020-11-10 12:00:00,215.29,215.9,215.29,215.72,2200.0,207.1745,207.7615,207.1745,207.5883,2200.0
2020-11-10 12:05:00,215.71,216.37,215.61,216.05,1502.0,207.5787,208.2138,207.4824,207.9059,1502.0
2020-11-10 12:10:00,216.11,216.59,215.97,216.49,816.0,207.9636,208.4255,207.8289,208.3293,816.0
2020-11-10 12:15:00,216.63,216.84,216.54,216.71,1068.0,208.464,208.6661,208.3774,208.541,1068.0
2020-11-10 12:20:00,216.56,216.56,216.0,216.0,2604.0,208.3966,208.3966,207.8577,207.8577,2604.0
2020-11-10 12:25:00,215.97,216.06,215.44,215.49,1800.0,207.8289,207.9155,207.3189,207.367,1800.0
2020-11-10 12:30:00,215.47,215.64,215.13,215.25,2501.0,207.3477,207.5113,207.0205,207.136,2501.0
2020-11-10 12:35:00,215.08,215.35,214.85,215.07,3000.0,206.9724,207.2322,206.7511,206.9628,3000.0
2020-11-10 12:40:00,214.92,215.22,214.71,214.71,4050.0,206.8185,207.1071,206.6164,206.6164,4050.0
2020-11-10 12:45:00,214.78,215.05,214.74,215.05,1300.0,206.6837,206.9436,206.6452,206.9436,1300.0
2020-11-10 12:50:00,214.76,215.16,214.66,215.11,700.0,206.6645,207.0494,206.5683,207.0013,700.0
2020-11-10 12:55:00,214.91,214.91,214.54,214.56,1898.0,206.8088,206.8088,206.4528,206.472,1898.0
2020-11-10 13:00:00,214.62,214.83,214.24,214.47,7439.0,206.5298,206.7318,206.1641,206.3854,7439.0
2020-11-10 13:05:00,214.31,214.47,213.86,213.93,3001.0,206.2314,206.3854,205.7984,205.8658,3001.0
2020-11-10 13:10:00,213.88,213.91,213.27,213.28,2204.0,205.8177,205.8465,205.2307,205.2403,2204.0
2020-11-10 13:15:00,213.28,213.71,213.28,213.71,3183.0,205.2403,205.6541,205.2403,205.6541,3183.0
2020-11-10 13:20:00,213.58,213.69,213.02,213.08,3426.0,205.529,205.6348,204.9901,205.0478,3426.0
2020-11-10 13:25:00,213.08,213.67,213.08,213.08,3100.0,205.0478,205.6156,205.0478,205.0478,3100.0
2020-11-10 13:30:00,212.89,213.17,212.78,212.96,3213.0,204.865,205.1344,204.7591,204.9323,3213.0
2020-11-10 13:35:00,212.93,213.24,212.93,213.24,3100.0,204.9035,205.2018,204.9035,205.2018,3100.0
2020-11-10 13:40:00,213.37,213.69,213.36,213.46,2689.0,205.3269,205.6348,205.3173,205.4135,2689.0
2020-11-10 13:45:00,213.47,213.5,213.06,213.32,1900.0,205.4231,205.452,205.0286,205.2788,1900.0
2020-11-10 13:50:00,213.46,214.3,213.46,214.03,2601.0,205.4135,206.2218,205.4135,205.962,2601.0
2020-11-10 13:55:00,213.98,214.01,213.69,213.69,2801.0,205.9139,205.9428,205.6348,205.6348,2801.0
2020-11-10 14:00:00,213.69,213.87,213.24,213.25,3875.0,205.6348,205.808,205.2018,205.2114,3875.0
2020-11-10 14:05:00,213.42,213.66,213.04,213.05,9554.0,205.375,205.606,205.0093,205.0189,9554.0
2020-11-10 14:10:00,213.11,213.16,212.65,213.07,4605.0,205.0767,205.1248,204.634,205.0382,4605.0
2020-11-10 14:15:00,213.03,213.06,212.92,212.99,2362.0,204.9997,205.0286,204.8938,204.9612,2362.0
2020-11-10 14:20:00,213.12,213.24,212.71,213.18,7819.0,205.0863,205.2018,204.6918,205.144,7819.0
2020-11-10 14:25:00,213.25,213.25,212.58,212.78,5007.0,205.2114,205.2114,204.5667,204.7591,5007.0
2020-11-10 14:30:00,212.63,213.13,212.63,212.98,5906.0,204.6148,205.0959,204.6148,204.9516,5906.0
2020-11-10 14:35:00,212.93,213.06,212.68,212.97,4040.0,204.9035,205.0286,204.6629,204.942,4040.0
2020-11-10 14:40:00,213.07,213.32,212.66,212.72,4301.0,205.0382,205.2788,204.6436,204.7014,4301.0
2020-11-10 14:45:00,212.84,213.18,212.54,212.98,3200.0,204.8169,205.144,204.5282,204.9516,3200.0
2020-11-10 14:50:00,212.84,213.46,212.84,213.31,2217.0,204.8169,205.4135,204.8169,205.2691,2217.0
2020-11-10 14:55:00,213.29,213.54,213.01,213.02,3150.0,205.2499,205.4905,204.9805,204.9901,3150.0
2020-11-10 15:00:00,213.07,213.38,212.85,212.86,4903.0,205.0382,205.3365,204.8265,204.8361,4903.0
2020-11-10 15:05:00,212.89,212.89,212.67,212.8,2902.0,204.865,204.865,204.6533,204.7784,2902.0
2020-11-10 15:10:00,212.88,213.0,212.54,212.55,5316.0,204.8554,204.9708,204.5282,204.5378,5316.0
2020-11-10 15:15:00,212.53,213.14,212.44,213.02,4202.0,204.5185,205.1056,204.4319,204.9901,4202.0
2020-11-10 15:20:00,213.03,213.25,212.5,212.5,6003.0,204.9997,205.2114,204.4897,204.4897,6003.0
2020-11-10 15:25:00,212.5,212.67,212.36,212.58,6918.0,204.4897,204.6533,204.355,204.5667,6918.0
2020-11-10 15:30:00,212.46,212.51,212.1,212.19,5163.0,204.4512,204.4993,204.1048,204.1914,5163.0
2020-11-10 15:35:00,212.39,212.5,212.13,212.24,9804.0,204.3838,204.4897,204.1336,204.2395,9804.0
2020-11-10 15:40:00,212.25,212.43,211.8,212.18,10533.0,204.2491,204.4223,203.8161,204.1817,10533.0
2020-11-10 15:45:00,212.31,212.35,210.95,211.86,21242.0,204.3068,204.3453,202.9981,203.8738,21242.0
2020-11-10 15:50:00,211.87,212.45,211.81,212.17,17965.0,203.8834,204.4416,203.8257,204.1721,17965.0
2020-11-10 15:55:00,212.08,212.31,211.37,212.17,69739.0,204.0855,204.3068,203.4023,204.1721,69739.0
2020-11-11 09:30:00,214.56,216.5,214.14,216.11,15064.0,206.472,208.3389,206.0679,207.9636,15064.0
2020-11-11 09:35:00,215.94,218.25,215.71,217.95,15371.0,207.8,210.0229,207.5787,209.7342,15371.0
2020-11-11 09:40:00,217.9,218.12,217.26,217.93,4199.0,209.6861,209.8978,209.0702,209.715,4199.0
2020-11-11 09:45:00,218.13,218.13,216.85,216.85,6160.0,209.9075,209.9075,208.6757,208.6757,6160.0
2020-11-11 09:50:00,216.28,216.38,215.42,215.89,6184.0,208.1272,208.2234,207.2996,207.7519,6184.0
2020-11-11 09:55:00,216.05,216.09,215.02,215.02,5529.0,207.9059,207.9443,206.9147,206.9147,5529.0
2020-11-11 10:00:00,214.94,215.97,214.84,215.97,1990.0,206.8377,207.8289,206.7415,207.8289,1990.0
2020-11-11 10:05:00,215.97,215.97,214.99,215.05,4072.0,207.8289,207.8289,206.8858,206.9436,4072.0
2020-11-11 10:10:00,215.06,215.67,214.89,215.39,5440.0,206.9532,207.5402,206.7896,207.2707,5440.0
2020-11-11 10:15:00,214.99,215.24,214.77,215.2,2300.0,206.8858,207.1264,206.6741,207.0879,2300.0
2020-11-11 10:20:00,215.27,215.27,214.68,214.94,3200.0,207.1553,207.1553,206.5875,206.8377,3200.0
2020-11-11 10:25:00,214.67,215.37,214.46,215.22,2890.0,206.5779,207.2515,206.3758,207.1071,2890.0
2020-11-11 10:30:00,215.75,215.75,214.72,215.3,2156.0,207.6172,207.6172,206.626,207.1841,2156.0
2020-11-11 10:35:00,215.3,215.58,215.15,215.15,1116.0,207.1841,207.4536,207.0398,207.0398,1116.0
2020-11-11 10:40:00,215.49,215.58,215.06,215.58,6347.0,207.367,207.4536,206.9532,207.4536,6347.0
2020-11-11 10:45:00,215.66,215.76,214.56,214.96,6774.0,207.5306,207.6268,206.472,206.8569,6774.0
2020-11-11 10:50:00,214.85,215.03,214.51,214.51,600.0,206.7511,206.9243,206.4239,206.4239,600.0
2020-11-11 10:55:00,214.61,214.94,214.42,214.9,3600.0,206.5201,206.8377,206.3373,206.7992,3600.0
2020-11-11 11:00:00,214.9,215.12,214.55,214.97,3985.0,206.7992,207.0109,206.4624,206.8666,3985.0
2020-11-11 11:05:00,214.84,214.86,214.72,214.84,500.0,206.7415,206.7607,206.626,206.7415,500.0
2020-11-11 11:10:00,214.98,215.41,214.98,215.03,1380.0,206.8762,207.29,206.8762,206.9243,1380.0
2020-11-11 11:15:00,215.24,215.24,215.09,215.09,300.0,207.1264,207.1264,206.982,206.982,300.0
2020-11-11 11:20:00,215.17,215.43,215.17,215.43,1501.0,207.059,207.3092,207.059,207.3092,1501.0
2020-11-11 11:25:00,215.47,215.86,215.47,215.86,1753.0,207.3477,207.723,207.3477,207.723,1753.0
2020-11-11 11:30:00,215.98,215.98,215.76,215.81,1300.0,207.8385,207.8385,207.6268,207.6749,1300.0
2020-11-11 11:35:00,215.97,215.97,215.45,215.77,1900.0,207.8289,207.8289,207.3285,207.6364,1900.0
2020-11-11 11:40:00,215.8,216.16,215.79,216.03,4127.0,207.6653,208.0117,207.6557,207.8866,4127.0
2020-11-11 11:45:00,216.13,216.13,215.96,216.12,990.0,207.9828,207.9828,207.8193,207.9732,990.0
2020-11-11 11:50:00,215.9,216.01,215.72,215.73,500.0,207.7615,207.8674,207.5883,207.5979,500.0
2020-11-11 11:55:00,215.76,216.27,215.65,216.27,2768.0,207.6268,208.1176,207.5209,208.1176,2768.0
2020-11-11 12:00:00,216.18,216.29,216.05,216.18,1972.0,208.031,208.1368,207.9059,208.031,1972.0
2020-11-11 12:05:00,215.96,216.48,215.96,216.48,1106.0,207.8193,208.3196,207.8193,208.3196,1106.0
2020-11-11 12:10:00,216.42,216.44,216.03,216.05,2611.0,208.2619,208.2812,207.8866,207.9059,2611.0
2020-11-11 12:15:00,216.0,216.04,215.99,216.04,500.0,207.8577,207.8962,207.8481,207.8962,500.0
2020-11-11 12:20:00,215.99,215.99,215.78,215.9,809.0,207.8481,207.8481,207.646,207.7615,809.0
2020-11-11 12:25:00,215.95,216.67,215.95,216.67,2095.0,207.8096,208.5025,207.8096,208.5025,2095.0
2020-11-11 12:30:00,216.58,216.77,216.55,216.64,1706.0,208.4159,208.5987,208.387,208.4736,1706.0
2020-11-11 12:35:00,216.59,216.7,216.46,216.62,4606.0,208.4255,208.5314,208.3004,208.4544,4606.0
2020-11-11 12:40:00,216.53,216.53,216.45,216.45,400.0,208.3678,208.3678,208.2908,208.2908,400.0
2020-11-11 12:45:00,216.28,216.28,215.85,215.89,700.0,208.1272,208.1272,207.7134,207.7519,700.0
2020-11-11 12:50:00,215.85,216.1,215.85,215.99,1600.0,207.7134,207.954,207.7134,207.8481,1600.0
2020-11-11 12:55:00,215.73,215.73,215.54,215.54,601.0,207.5979,207.5979,207.4151,207.4151,601.0
2020-11-11 13:00:00,215.55,215.85,215.4,215.85,1000.0,207.4247,207.7134,207.2804,207.7134,1000.0
2020-11-11 13:05:00,215.9,215.93,215.69,215.93,1520.0,207.7615,207.7904,207.5594,207.7904,1520.0
2020-11-11 13:10:00,215.99,215.99,215.9,215.9,420.0,207.8481,207.8481,207.7615,207.7615,420.0
2020-11-11 13:15:00,215.83,216.11,215.83,215.87,1900.0,207.6942,207.9636,207.6942,207.7326,1900.0
2020-11-11 13:20:00,215.83,216.28,215.83,216.12,2066.0,207.6942,208.1272,207.6942,207.9732,2066.0
2020-11-11 13:25:00,215.98,216.06,215.84,215.85,1300.0,207.8385,207.9155,207.7038,207.7134,1300.0
2020-11-11 13:30:00,215.94,216.21,215.92,216.08,3200.0,207.8,208.0598,207.7808,207.9347,3200.0
2020-11-11 13:35:00,216.16,216.34,216.12,216.29,1153.0,208.0117,208.1849,207.9732,208.1368,1153.0
2020-11-11 13:40:00,216.31,216.37,215.91,215.91,1900.0,208.1561,208.2138,207.7711,207.7711,1900.0
2020-11-11 13:45:00,216.05,216.18,215.68,216.02,5797.0,207.9059,208.031,207.5498,207.877,5797.0
2020-11-11 13:50:00,216.01,216.18,215.88,216.09,1524.0,207.8674,208.031,207.7423,207.9443,1524.0
2020-11-11 13:55:00,216.01,216.07,215.73,215.73,1360.0,207.8674,207.9251,207.5979,207.5979,1360.0
2020-11-11 14:00:00,215.76,216.08,215.76,216.08,2050.0,207.6268,207.9347,207.6268,207.9347,2050.0
2020-11-11 14:05:00,216.02,216.07,215.78,215.78,400.0,207.877,207.9251,207.646,207.646,400.0
2020-11-11 14:10:00,215.91,216.13,215.89,215.99,1910.0,207.7711,207.9828,207.7519,207.8481,1910.0
2020-11-11 14:15:00,215.89,215.94,215.87,215.94,500.0,207.7519,207.8,207.7326,207.8,500.0
2020-11-11 14:20:00,215.92,215.95,215.68,215.73,1200.0,207.7808,207.8096,207.5498,207.5979,1200.0
2020-11-11 14:25:00,215.66,215.66,215.41,215.42,507.0,207.5306,207.5306,207.29,207.2996,507.0
2020-11-11 14:30:00,215.52,215.68,215.5,215.5,1031.0,207.3958,207.5498,207.3766,207.3766,1031.0
2020-11-11 14:35:00,215.52,215.62,215.42,215.42,1118.0,207.3958,207.4921,207.2996,207.2996,1118.0
2020-11-11 14:40:00,215.43,215.62,215.3,215.62,2771.0,207.3092,207.4921,207.1841,207.4921,2771.0
2020-11-11 14:45:00,215.42,215.48,214.9,214.9,500.0,207.2996,207.3573,206.7992,206.7992,500.0
2020-11-11 14:50:00,214.73,214.99,214.71,214.97,1500.0,206.6356,206.8858,206.6164,206.8666,1500.0
2020-11-11 14:55:00,215.07,215.52,215.02,215.31,2600.0,206.9628,207.3958,206.9147,207.1938,2600.0
2020-11-11 15:00:00,215.38,215.67,215.34,215.53,4300.0,207.2611,207.5402,207.2226,207.4055,4300.0
2020-11-11 15:05:00,215.65,215.86,215.41,215.86,1512.0,207.5209,207.723,207.29,207.723,1512.0
2020-11-11 15:10:00,215.77,216.18,215.77,216.18,2219.0,207.6364,208.031,207.6364,208.031,2219.0
2020-11-11 15:15:00,216.07,216.16,215.94,215.96,1500.0,207.9251,208.0117,207.8,207.8193,1500.0
2020-11-11 15:20:00,215.87,215.94,215.53,215.63,2833.0,207.7326,207.8,207.4055,207.5017,2833.0
2020-11-11 15:25:00,215.59,215.89,215.5,215.68,2545.0,207.4632,207.7519,207.3766,207.5498,2545.0
2020-11-11 15:30:00,215.61,215.77,215.57,215.57,4204.0,207.4824,207.6364,207.444,207.444,4204.0
2020-11-11 15:35:00,215.5,215.75,215.2,215.58,6200.0,207.3766,207.6172,207.0879,207.4536,6200.0
2020-11-11 15:40:00,215.51,215.66,215.41,215.51,8622.0,207.3862,207.5306,207.29,207.3862,8622.0
2020-11-11 15:45:00,215.59,215.95,215.54,215.95,8297.0,207.4632,207.8096,207.4151,207.8096,8297.0
2020-11-11 15:50:00,216.0,216.21,215.89,216.07,10105.0,207.8577,208.0598,207.7519,207.9251,10105.0
2020-11-11 15:55:00,216.05,216.11,215.77,215.83,22720.0,207.9059,207.9636,207.6364,207.6942,22720.0
2020-11-12 09:30:00,215.02,215.79,212.57,212.83,14154.0,206.9147,207.6557,204.557,204.8072,14154.0
2020-11-12 09:35:00,213.17,213.41,212.0,212.77,5522.0,205.1344,205.3654,204.0085,204.7495,5522.0
2020-11-12 09:40:00,212.95,213.13,212.53,212.53,687.0,204.9227,205.0959,204.5185,204.5185,687.0
2020-11-12 09:45:00,212.78,213.08,212.4,212.57,1366.0,204.7591,205.0478,204.3934,204.557,1366.0
2020-11-12 09:50:00,212.96,213.41,212.96,213.28,1843.0,204.9323,205.3654,204.9323,205.2403,1843.0
2020-11-12 09:55:00,213.5,213.56,213.22,213.55,4701.0,205.452,205.5097,205.1825,205.5001,4701.0
2020-11-12 10:00:00,213.64,213.67,212.93,213.46,5720.0,205.5867,205.6156,204.9035,205.4135,5720.0
2020-11-12 10:05:00,213.4,213.46,212.95,212.96,4362.0,205.3558,205.4135,204.9227,204.9323,4362.0
2020-11-12 10:10:00,213.02,213.42,212.75,213.24,12004.0,204.9901,205.375,204.7303,205.2018,12004.0
2020-11-12 10:15:00,213.18,213.57,212.91,213.56,16858.0,205.144,205.5193,204.8842,205.5097,16858.0
2020-11-12 10:20:00,213.77,213.86,213.44,213.44,600.0,205.7118,205.7984,205.3942,205.3942,600.0
2020-11-12 10:25:00,213.54,213.59,213.21,213.41,800.0,205.4905,205.5386,205.1729,205.3654,800.0
2020-11-12 10:30:00,213.41,213.64,213.41,213.58,1808.0,205.3654,205.5867,205.3654,205.529,1808.0
2020-11-12 10:35:00,213.48,214.01,213.38,214.01,2985.0,205.4327,205.9428,205.3365,205.9428,2985.0
2020-11-12 10:40:00,214.12,214.39,214.01,214.39,643.0,206.0486,206.3084,205.9428,206.3084,643.0
2020-11-12 10:45:00,214.45,214.71,214.2,214.43,2320.0,206.3662,206.6164,206.1256,206.3469,2320.0
2020-11-12 10:50:00,214.44,214.48,213.7,213.86,4096.0,206.3565,206.395,205.6444,205.7984,4096.0
2020-11-12 10:55:00,214.13,214.62,214.12,214.62,1200.0,206.0582,206.5298,206.0486,206.5298,1200.0
2020-11-12 11:00:00,214.24,214.93,214.14,214.26,3832.0,206.1641,206.8281,206.0679,206.1833,3832.0
2020-11-12 11:05:00,214.58,214.58,214.34,214.37,1043.0,206.4913,206.4913,206.2603,206.2892,1043.0
2020-11-12 11:10:00,214.24,214.26,214.0,214.01,700.0,206.1641,206.1833,205.9331,205.9428,700.0
2020-11-12 11:15:00,214.2,214.3,214.11,214.18,800.0,206.1256,206.2218,206.039,206.1063,800.0
2020-11-12 11:20:00,214.47,214.49,214.21,214.39,1711.0,206.3854,206.4047,206.1352,206.3084,1711.0
2020-11-12 11:25:00,214.27,214.6,214.27,214.5,1700.0,206.193,206.5105,206.193,206.4143,1700.0
2020-11-12 11:30:00,214.32,214.32,214.09,214.09,1200.0,206.2411,206.2411,206.0197,206.0197,1200.0
2020-11-12 11:35:00,214.09,214.09,213.99,214.0,417.0,206.0197,206.0197,205.9235,205.9331,417.0
2020-11-12 11:40:00,213.56,213.56,213.23,213.23,1167.0,205.5097,205.5097,205.1922,205.1922,1167.0
2020-11-12 11:45:00,213.33,213.48,213.31,213.37,2200.0,205.2884,205.4327,205.2691,205.3269,2200.0
2020-11-12 11:50:00,213.19,213.43,212.93,212.93,3944.0,205.1537,205.3846,204.9035,204.9035,3944.0
2020-11-12 11:55:00,212.93,213.02,212.83,212.84,1780.0,204.9035,204.9901,204.8072,204.8169,1780.0
2020-11-12 12:00:00,212.82,212.98,212.71,212.72,2133.0,204.7976,204.9516,204.6918,204.7014,2133.0
2020-11-12 12:05:00,212.71,213.01,212.71,212.93,3076.0,204.6918,204.9805,204.6918,204.9035,3076.0
2020-11-12 12:10:00,212.87,212.98,212.77,212.78,1600.0,204.8457,204.9516,204.7495,204.7591,1600.0
2020-11-12 12:15:00,212.7,212.82,212.5,212.63,2026.0,204.6821,204.7976,204.4897,204.6148,2026.0
2020-11-12 12:20:00,212.62,212.72,212.4,212.4,400.0,204.6052,204.7014,204.3934,204.3934,400.0
2020-11-12 12:25:00,212.3,212.42,212.12,212.24,1510.0,204.2972,204.4127,204.124,204.2395,1510.0
2020-11-12 12:30:00,212.25,212.25,212.13,212.13,500.0,204.2491,204.2491,204.1336,204.1336,500.0
2020-11-12 12:35:00,212.23,212.37,212.0,212.11,3276.0,204.2299,204.3646,204.0085,204.1144,3276.0
2020-11-12 12:40:00,211.87,211.87,211.46,211.67,970.0,203.8834,203.8834,203.4889,203.691,970.0
2020-11-12 12:45:00,211.62,211.62,211.12,211.18,1650.0,203.6428,203.6428,203.1617,203.2194,1650.0
2020-11-12 12:50:00,211.03,211.28,211.02,211.25,900.0,203.0751,203.3157,203.0655,203.2868,900.0
2020-11-12 12:55:00,211.61,211.99,211.61,211.99,805.0,203.6332,203.9989,203.6332,203.9989,805.0
2020-11-12 13:00:00,211.79,211.9,211.56,211.56,682.0,203.8064,203.9123,203.5851,203.5851,682.0
2020-11-12 13:05:00,211.56,211.66,211.36,211.44,2061.0,203.5851,203.6813,203.3927,203.4696,2061.0
2020-11-12 13:10:00,211.46,211.5,211.33,211.5,1091.0,203.4889,203.5274,203.3638,203.5274,1091.0
2020-11-12 13:15:00,211.31,211.37,210.85,211.15,805.0,203.3445,203.4023,202.9019,203.1906,805.0
2020-11-12 13:20:00,211.15,211.45,211.1,211.12,3031.0,203.1906,203.4793,203.1425,203.1617,3031.0
2020-11-12 13:25:00,211.05,211.38,210.72,210.84,6095.0,203.0943,203.4119,202.7768,202.8923,6095.0
2020-11-12 13:30:00,210.67,211.11,210.57,211.1,1876.0,202.7287,203.1521,202.6324,203.1425,1876.0
2020-11-12 13:35:00,211.26,211.51,211.24,211.42,3392.0,203.2964,203.537,203.2772,203.4504,3392.0
2020-11-12 13:40:00,211.33,211.48,211.31,211.48,1106.0,203.3638,203.5081,203.3445,203.5081,1106.0
2020-11-12 13:45:00,211.46,211.63,211.34,211.42,4361.0,203.4889,203.6525,203.3734,203.4504,4361.0
2020-11-12 13:50:00,211.53,211.77,211.52,211.77,800.0,203.5562,203.7872,203.5466,203.7872,800.0
2020-11-12 13:55:00,211.9,212.63,211.89,212.63,2533.0,203.9123,204.6148,203.9027,204.6148,2533.0
2020-11-12 14:00:00,212.5,212.63,212.34,212.37,2762.0,204.4897,204.6148,204.3357,204.3646,2762.0
2020-11-12 14:05:00,212.33,212.4,211.71,211.71,2355.0,204.3261,204.3934,203.7295,203.7295,2355.0
2020-11-12 14:10:00,211.72,211.72,211.49,211.72,2780.0,203.7391,203.7391,203.5177,203.7391,2780.0
2020-11-12 14:15:00,211.69,211.85,211.61,211.85,1421.0,203.7102,203.8642,203.6332,203.8642,1421.0
2020-11-12 14:20:00,211.87,211.92,211.73,211.84,900.0,203.8834,203.9315,203.7487,203.8546,900.0
2020-11-12 14:25:00,211.91,212.43,211.91,212.43,2700.0,203.9219,204.4223,203.9219,204.4223,2700.0
2020-11-12 14:30:00,212.31,212.31,211.8,212.17,3636.0,204.3068,204.3068,203.8161,204.1721,3636.0
2020-11-12 14:35:00,212.07,212.18,211.89,212.04,1204.0,204.0759,204.1817,203.9027,204.047,1204.0
2020-11-12 14:40:00,212.02,212.02,211.76,211.78,700.0,204.0278,204.0278,203.7776,203.7968,700.0
2020-11-12 14:45:00,211.64,211.85,211.64,211.85,1617.0,203.6621,203.8642,203.6621,203.8642,1617.0
2020-11-12 14:50:00,211.76,212.02,211.72,212.02,1300.0,203.7776,204.0278,203.7391,204.0278,1300.0
2020-11-12 14:55:00,212.32,212.45,212.15,212.22,2300.0,204.3165,204.4416,204.1529,204.2202,2300.0
2020-11-12 15:00:00,212.32,212.32,211.62,211.67,1942.0,204.3165,204.3165,203.6428,203.691,1942.0
2020-11-12 15:05:00,211.67,211.68,211.37,211.44,1963.0,203.691,203.7006,203.4023,203.4696,1963.0
2020-11-12 15:10:00,211.6,211.75,211.54,211.75,3796.0,203.6236,203.7679,203.5659,203.7679,3796.0
2020-11-12 15:15:00,211.7,212.02,211.65,211.84,1710.0,203.7198,204.0278,203.6717,203.8546,1710.0
2020-11-12 15:20:00,211.91,211.91,211.78,211.87,1058.0,203.9219,203.9219,203.7968,203.8834,1058.0
2020-11-12 15:25:00,211.9,211.9,211.46,211.56,3803.0,203.9123,203.9123,203.4889,203.5851,3803.0
2020-11-12 15:30:00,211.51,211.81,211.49,211.67,3371.0,203.537,203.8257,203.5177,203.691,3371.0
2020-11-12 15:35:00,211.69,212.01,211.53,212.01,3583.0,203.7102,204.0181,203.5562,204.0181,3583.0
2020-11-12 15:40:00,211.95,212.09,211.84,211.84,3505.0,203.9604,204.0951,203.8546,203.8546,3505.0
2020-11-12 15:45:00,211.76,211.98,211.32,211.69,7100.0,203.7776,203.9893,203.3542,203.7102,7100.0
2020-11-12 15:50:00,212.05,212.39,211.93,212.39,6043.0,204.0566,204.3838,203.9412,204.3838,6043.0
2020-11-12 15:55:00,212.32,212.9,212.27,212.8,18194.0,204.3165,204.8746,204.2683,204.7784,18194.0
2020-11-13 09:30:00,213.43,213.63,212.87,213.35,3360.0,205.3846,205.5771,204.8457,205.3076,3360.0
2020-11-13 09:35:00,213.41,214.02,213.23,214.02,500.0,205.3654,205.9524,205.1922,205.9524,500.0
2020-11-13 09:40:00,213.91,214.0,213.75,213.75,835.0,205.8465,205.9331,205.6926,205.6926,835.0
2020-11-13 09:45:00,213.93,213.93,213.93,213.93,100.0,205.8658,205.8658,205.8658,205.8658,100.0
2020-11-13 09:50:00,214.17,214.2,213.96,213.96,800.0,206.0967,206.1256,205.8946,205.8946,800.0
2020-11-13 09:55:00,214.21,214.52,213.83,214.44,2086.0,206.1352,206.4335,205.7695,206.3565,2086.0
2020-11-13 10:00:00,214.61,214.94,214.5,214.94,1038.0,206.5201,206.8377,206.4143,206.8377,1038.0
2020-11-13 10:05:00,214.91,214.91,214.61,214.61,1600.0,206.8088,206.8088,206.5201,206.5201,1600.0
2020-11-13 10:10:00,214.56,214.56,213.28,213.29,2814.0,206.472,206.472,205.2403,205.2499,2814.0
2020-11-13 10:15:00,213.34,213.34,213.25,213.25,200.0,205.298,205.298,205.2114,205.2114,200.0
2020-11-13 10:20:00,213.42,213.42,213.18,213.33,600.0,205.375,205.375,205.144,205.2884,600.0
2020-11-13 10:25:00,213.33,213.38,213.17,213.38,740.0,205.2884,205.3365,205.1344,205.3365,740.0
2020-11-13 10:30:00,213.27,213.57,213.03,213.56,2282.0,205.2307,205.5193,204.9997,205.5097,2282.0
2020-11-13 10:35:00,213.66,213.67,213.37,213.37,439.0,205.606,205.6156,205.3269,205.3269,439.0
2020-11-13 10:40:00,213.12,213.66,213.12,213.66,2390.0,205.0863,205.606,205.0863,205.606,2390.0
2020-11-13 10:45:00,213.71,213.85,213.71,213.81,300.0,205.6541,205.7888,205.6541,205.7503,300.0
2020-11-13 10:50:00,213.86,213.86,213.28,213.28,450.0,205.7984,205.7984,205.2403,205.2403,450.0
2020-11-13 10:55:00,213.0,213.22,213.0,213.17,778.0,204.9708,205.1825,204.9708,205.1344,778.0
2020-11-13 11:00:00,213.37,213.43,213.19,213.19,468.0,205.3269,205.3846,205.1537,205.1537,468.0
2020-11-13 11:05:00,213.08,213.24,213.07,213.24,800.0,205.0478,205.2018,205.0382,205.2018,800.0
2020-11-13 11:10:00,213.55,213.55,213.14,213.2,1200.0,205.5001,205.5001,205.1056,205.1633,1200.0
2020-11-13 11:15:00,213.01,213.21,213.01,213.21,245.0,204.9805,205.1729,204.9805,205.1729,245.0
2020-11-13 11:20:00,213.13,213.32,213.13,213.32,240.0,205.0959,205.2788,205.0959,205.2788,240.0
2020-11-13 11:25:00,213.03,213.03,212.81,212.88,400.0,204.9997,204.9997,204.788,204.8554,400.0
2020-11-13 11:30:00,213.09,213.09,212.49,212.49,600.0,205.0574,205.0574,204.4801,204.4801,600.0
2020-11-13 11:35:00,212.62,212.62,212.6,212.6,405.0,204.6052,204.6052,204.5859,204.5859,405.0
2020-11-13 11:40:00,212.69,212.69,212.69,212.69,151.0,204.6725,204.6725,204.6725,204.6725,151.0
2020-11-13 11:45:00,212.7,212.7,212.7,212.7,100.0,204.6821,204.6821,204.6821,204.6821,100.0
2020-11-13 11:50:00,212.5,212.5,212.27,212.36,700.0,204.4897,204.4897,204.2683,204.355,700.0
2020-11-13 11:55:00,212.33,212.5,212.08,212.08,4831.0,204.3261,204.4897,204.0855,204.0855,4831.0
2020-11-13 12:00:00,212.21,212.4,212.12,212.37,1400.0,204.2106,204.3934,204.124,204.3646,1400.0
2020-11-13 12:05:00,212.66,212.66,212.53,212.53,300.0,204.6436,204.6436,204.5185,204.5185,300.0
2020-11-13 12:10:00,212.84,212.89,212.84,212.89,300.0,204.8169,204.865,204.8169,204.865,300.0
2020-11-13 12:15:00,212.92,212.92,212.8,212.8,213.0,204.8938,204.8938,204.7784,204.7784,213.0
2020-11-13 12:20:00,212.61,212.61,212.43,212.43,700.0,204.5955,204.5955,204.4223,204.4223,700.0
2020-11-13 12:25:00,212.58,212.62,212.4,212.5,754.0,204.5667,204.6052,204.3934,204.4897,754.0
2020-11-13 12:30:00,212.43,212.43,212.31,212.31,300.0,204.4223,204.4223,204.3068,204.3068,300.0
2020-11-13 12:35:00,212.19,212.29,212.1,212.27,400.0,204.1914,204.2876,204.1048,204.2683,400.0
2020-11-13 12:40:00,212.31,212.53,212.31,212.49,500.0,204.3068,204.5185,204.3068,204.4801,500.0
2020-11-13 12:45:00,212.52,212.52,212.48,212.48,200.0,204.5089,204.5089,204.4704,204.4704,200.0
2020-11-13 12:50:00,212.38,212.47,212.33,212.47,1408.0,204.3742,204.4608,204.3261,204.4608,1408.0
2020-11-13 12:55:00,212.43,212.48,212.37,212.37,400.0,204.4223,204.4704,204.3646,204.3646,400.0
2020-11-13 13:00:00,212.3,212.44,212.3,212.44,500.0,204.2972,204.4319,204.2972,204.4319,500.0
2020-11-13 13:05:00,212.35,212.35,212.35,212.35,100.0,204.3453,204.3453,204.3453,204.3453,100.0
2020-11-13 13:10:00,212.36,212.44,212.14,212.28,510.0,204.355,204.4319,204.1432,204.278,510.0
2020-11-13 13:15:00,212.33,212.44,212.23,212.44,700.0,204.3261,204.4319,204.2299,204.4319,700.0
2020-11-13 13:20:00,212.31,212.56,212.3,212.56,1802.0,204.3068,204.5474,204.2972,204.5474,1802.0
2020-11-13 13:25:00,212.8,213.02,212.8,213.02,401.0,204.7784,204.9901,204.7784,204.9901,401.0
2020-11-13 13:30:00,212.71,212.82,212.71,212.82,300.0,204.6918,204.7976,204.6918,204.7976,300.0
2020-11-13 13:35:00,212.35,212.48,212.34,212.48,700.0,204.3453,204.4704,204.3357,204.4704,700.0
2020-11-13 13:40:00,212.43,212.43,212.43,212.43,100.0,204.4223,204.4223,204.4223,204.4223,100.0
2020-11-13 13:45:00,212.43,212.43,212.43,212.43,0.0,204.4223,204.4223,204.4223,204.4223,0.0
2020-11-13 13:50:00,212.62,212.62,212.54,212.55,800.0,204.6052,204.6052,204.5282,204.5378,800.0
2020-11-13 13:55:00,212.58,212.84,212.58,212.62,1292.0,204.5667,204.8169,204.5667,204.6052,1292.0
2020-11-13 14:00:00,212.86,213.02,212.84,212.99,800.0,204.8361,204.9901,204.8169,204.9612,800.0
2020-11-13 14:05:00,212.94,213.05,212.71,212.82,838.0,204.9131,205.0189,204.6918,204.7976,838.0
2020-11-13 14:10:00,213.03,213.11,213.0,213.04,503.0,204.9997,205.0767,204.9708,205.0093,503.0
2020-11-13 14:15:00,212.98,213.1,212.87,213.1,600.0,204.9516,205.0671,204.8457,205.0671,600.0
2020-11-13 14:20:00,213.15,213.52,213.15,213.32,901.0,205.1152,205.4712,205.1152,205.2788,901.0
2020-11-13 14:25:00,213.34,213.38,213.24,213.27,1000.0,205.298,205.3365,205.2018,205.2307,1000.0
2020-11-13 14:30:00,213.39,213.62,213.33,213.33,2110.0,205.3461,205.5675,205.2884,205.2884,2110.0
2020-11-13 14:35:00,213.31,213.39,213.31,213.36,2206.0,205.2691,205.3461,205.2691,205.3173,2206.0
2020-11-13 14:40:00,213.45,213.47,213.32,213.47,500.0,205.4039,205.4231,205.2788,205.4231,500.0
2020-11-13 14:45:00,213.43,213.55,213.29,213.46,1100.0,205.3846,205.5001,205.2499,205.4135,1100.0
2020-11-13 14:50:00,213.44,213.66,213.33,213.66,609.0,205.3942,205.606,205.2884,205.606,609.0
2020-11-13 14:55:00,213.87,214.26,213.87,214.08,1208.0,205.808,206.1833,205.808,206.0101,1208.0
2020-11-13 15:00:00,213.93,213.96,213.74,213.8,1571.0,205.8658,205.8946,205.6829,205.7407,1571.0
2020-11-13 15:05:00,213.74,213.77,213.5,213.5,1057.0,205.6829,205.7118,205.452,205.452,1057.0
2020-11-13 15:10:00,213.61,213.61,213.33,213.57,1707.0,205.5578,205.5578,205.2884,205.5193,1707.0
2020-11-13 15:15:00,213.48,213.52,213.24,213.25,1203.0,205.4327,205.4712,205.2018,205.2114,1203.0
2020-11-13 15:20:00,213.3,213.3,213.06,213.09,600.0,205.2595,205.2595,205.0286,205.0574,600.0
2020-11-13 15:25:00,213.13,213.45,213.13,213.45,2305.0,205.0959,205.4039,205.0959,205.4039,2305.0
2020-11-13 15:30:00,213.35,214.01,213.34,214.01,4005.0,205.3076,205.9428,205.298,205.9428,4005.0
2020-11-13 15:35:00,213.96,214.15,213.91,214.14,3399.0,205.8946,206.0775,205.8465,206.0679,3399.0
2020-11-13 15:40:00,214.1,214.7,214.06,214.68,4008.0,206.0294,206.6067,205.9909,206.5875,4008.0
2020-11-13 15:45:00,214.69,214.84,214.51,214.58,5751.0,206.5971,206.7415,206.4239,206.4913,5751.0
2020-11-13 15:50:00,214.53,214.76,214.33,214.35,9006.0,206.4432,206.6645,206.2507,206.2699,9006.0
2020-11-13 15:55:00,214.27,214.86,214.2,214.66,22520.0,206.193,206.7607,206.1256,206.5683,22520.0
2020-11-16 09:30:00,215.59,216.0,215.11,215.77,9458.0,207.4632,207.8577,207.0013,207.6364,9458.0
2020-11-16 09:35:00,216.07,216.62,214.95,216.21,4136.0,207.9251,208.4544,206.8473,208.0598,4136.0
2020-11-16 09:40:00,216.22,216.26,215.31,215.31,1953.0,208.0694,208.1079,207.1938,207.1938,1953.0
2020-11-16 09:45:00,215.34,216.4,215.31,215.64,2300.0,207.2226,208.2427,207.1938,207.5113,2300.0
2020-11-16 09:50:00,215.7,215.93,214.42,214.42,4375.0,207.5691,207.7904,206.3373,206.3373,4375.0
2020-11-16 09:55:00,214.88,215.41,214.77,214.77,4277.0,206.78,207.29,206.6741,206.6741,4277.0
2020-11-16 10:00:00,214.77,214.98,214.37,214.98,1446.0,206.6741,206.8762,206.2892,206.8762,1446.0
2020-11-16 10:05:00,214.96,215.08,214.93,214.93,1501.0,206.8569,206.9724,206.8281,206.8281,1501.0
2020-11-16 10:10:00,214.93,214.93,214.41,214.49,1895.0,206.8281,206.8281,206.3277,206.4047,1895.0
2020-11-16 10:15:00,214.61,214.61,214.41,214.41,300.0,206.5201,206.5201,206.3277,206.3277,300.0
2020-11-16 10:20:00,214.48,215.24,214.48,215.24,1559.0,206.395,207.1264,206.395,207.1264,1559.0
2020-11-16 10:25:00,215.22,215.61,215.17,215.17,1711.0,207.1071,207.4824,207.059,207.059,1711.0
2020-11-16 10:30:00,215.32,215.43,215.3,215.31,446.0,207.2034,207.3092,207.1841,207.1938,446.0
2020-11-16 10:35:00,215.31,215.43,215.28,215.43,2336.0,207.1938,207.3092,207.1649,207.3092,2336.0
2020-11-16 10:40:00,215.81,215.98,215.63,215.84,2200.0,207.6749,207.8385,207.5017,207.7038,2200.0
2020-11-16 10:45:00,215.81,215.81,215.4,215.81,943.0,207.6749,207.6749,207.2804,207.6749,943.0
2020-11-16 10:50:00,215.89,216.22,215.89,216.15,402.0,207.7519,208.0694,207.7519,208.0021,402.0
2020-11-16 10:55:00,216.09,216.09,215.73,215.84,600.0,207.9443,207.9443,207.5979,207.7038,600.0
2020-11-16 11:00:00,215.89,216.27,215.89,216.06,1002.0,207.7519,208.1176,207.7519,207.9155,1002.0
2020-11-16 11:05:00,216.24,216.31,216.08,216.31,815.0,208.0887,208.1561,207.9347,208.1561,815.0
2020-11-16 11:10:00,216.37,216.37,216.23,216.23,600.0,208.2138,208.2138,208.0791,208.0791,600.0
2020-11-16 11:15:00,216.27,216.39,216.04,216.14,1400.0,208.1176,208.233,207.8962,207.9925,1400.0
2020-11-16 11:20:00,216.22,216.23,215.78,215.78,900.0,208.0694,208.0791,207.646,207.646,900.0
2020-11-16 11:25:00,215.76,215.8,215.34,215.34,990.0,207.6268,207.6653,207.2226,207.2226,990.0
2020-11-16 11:30:00,215.34,215.51,215.34,215.51,900.0,207.2226,207.3862,207.2226,207.3862,900.0
2020-11-16 11:35:00,215.59,215.62,215.26,215.26,2029.0,207.4632,207.4921,207.1456,207.1456,2029.0
2020-11-16 11:40:00,215.19,215.19,214.93,214.93,600.0,207.0783,207.0783,206.8281,206.8281,600.0
2020-11-16 11:45:00,214.7,214.7,214.39,214.39,300.0,206.6067,206.6067,206.3084,206.3084,300.0
2020-11-16 11:50:00,214.28,214.45,214.17,214.38,2106.0,206.2026,206.3662,206.0967,206.2988,2106.0
2020-11-16 11:55:00,214.47,214.47,214.47,214.47,100.0,206.3854,206.3854,206.3854,206.3854,100.0
2020-11-16 12:00:00,214.51,214.54,214.36,214.54,1200.0,206.4239,206.4528,206.2796,206.4528,1200.0
2020-11-16 12:05:00,214.49,214.69,214.49,214.61,600.0,206.4047,206.5971,206.4047,206.5201,600.0
2020-11-16 12:10:00,214.58,214.58,214.4,214.5,852.0,206.4913,206.4913,206.3181,206.4143,852.0
2020-11-16 12:15:00,214.57,214.68,214.5,214.5,1103.0,206.4816,206.5875,206.4143,206.4143,1103.0
2020-11-16 12:20:00,214.4,214.48,214.2,214.48,1631.0,206.3181,206.395,206.1256,206.395,1631.0
2020-11-16 12:25:00,214.48,214.48,214.48,214.48,0.0,206.395,206.395,206.395,206.395,0.0
2020-11-16 12:30:00,214.5,214.82,214.44,214.82,1400.0,206.4143,206.7222,206.3565,206.7222,1400.0
2020-11-16 12:35:00,214.58,214.59,214.56,214.57,500.0,206.4913,206.5009,206.472,206.4816,500.0
2020-11-16 12:40:00,214.53,214.9,214.53,214.9,754.0,206.4432,206.7992,206.4432,206.7992,754.0
2020-11-16 12:45:00,214.89,214.89,214.61,214.63,529.0,206.7896,206.7896,206.5201,206.5394,529.0
2020-11-16 12:50:00,214.44,214.58,214.42,214.43,892.0,206.3565,206.4913,206.3373,206.3469,892.0
2020-11-16 12:55:00,214.67,214.7,214.57,214.69,700.0,206.5779,206.6067,206.4816,206.5971,700.0
2020-11-16 13:00:00,214.61,214.67,214.51,214.51,604.0,206.5201,206.5779,206.4239,206.4239,604.0
2020-11-16 13:05:00,214.46,214.54,214.28,214.28,1200.0,206.3758,206.4528,206.2026,206.2026,1200.0
2020-11-16 13:10:00,214.28,214.37,214.14,214.14,900.0,206.2026,206.2892,206.0679,206.0679,900.0
2020-11-16 13:15:00,214.22,214.36,214.22,214.32,700.0,206.1448,206.2796,206.1448,206.2411,700.0
2020-11-16 13:20:00,214.24,214.38,213.87,214.38,3470.0,206.1641,206.2988,205.808,206.2988,3470.0
2020-11-16 13:25:00,214.15,214.15,214.03,214.1,775.0,206.0775,206.0775,205.962,206.0294,775.0
2020-11-16 13:30:00,214.15,214.33,214.15,214.33,300.0,206.0775,206.2507,206.0775,206.2507,300.0
2020-11-16 13:35:00,214.34,214.43,214.3,214.38,400.0,206.2603,206.3469,206.2218,206.2988,400.0
2020-11-16 13:40:00,214.31,214.31,213.82,213.92,1734.0,206.2314,206.2314,205.7599,205.8561,1734.0
2020-11-16 13:45:00,214.07,214.11,214.07,214.11,200.0,206.0005,206.039,206.0005,206.039,200.0
2020-11-16 13:50:00,214.18,214.38,214.18,214.26,900.0,206.1063,206.2988,206.1063,206.1833,900.0
2020-11-16 13:55:00,214.35,214.5,214.31,214.5,1740.0,206.2699,206.4143,206.2314,206.4143,1740.0
2020-11-16 14:00:00,214.43,214.47,214.15,214.16,880.0,206.3469,206.3854,206.0775,206.0871,880.0
2020-11-16 14:05:00,214.28,214.42,214.28,214.33,1066.0,206.2026,206.3373,206.2026,206.2507,1066.0
2020-11-16 14:10:00,214.22,214.3,214.19,214.3,784.0,206.1448,206.2218,206.116,206.2218,784.0
2020-11-16 14:15:00,214.38,214.51,214.23,214.28,1151.0,206.2988,206.4239,206.1545,206.2026,1151.0
2020-11-16 14:20:00,214.27,214.28,214.19,214.19,500.0,206.193,206.2026,206.116,206.116,500.0
2020-11-16 14:25:00,214.24,214.29,214.17,214.29,800.0,206.1641,206.2122,206.0967,206.2122,800.0
2020-11-16 14:30:00,214.47,214.61,214.46,214.61,1400.0,206.3854,206.5201,206.3758,206.5201,1400.0
2020-11-16 14:35:00,214.69,214.8,214.66,214.8,603.0,206.5971,206.703,206.5683,206.703,603.0
2020-11-16 14:40:00,214.61,214.88,214.53,214.75,1263.0,206.5201,206.78,206.4432,206.6549,1263.0
2020-11-16 14:45:00,214.7,214.7,214.54,214.54,854.0,206.6067,206.6067,206.4528,206.4528,854.0
2020-11-16 14:50:00,214.47,214.48,214.47,214.47,500.0,206.3854,206.395,206.3854,206.3854,500.0
2020-11-16 14:55:00,214.47,214.49,214.23,214.49,1318.0,206.3854,206.4047,206.1545,206.4047,1318.0
2020-11-16 15:00:00,214.37,214.37,214.22,214.28,1559.0,206.2892,206.2892,206.1448,206.2026,1559.0
2020-11-16 15:05:00,214.15,214.16,213.59,214.02,10393.0,206.0775,206.0871,205.5386,205.9524,10393.0
2020-11-16 15:10:00,214.28,214.5,214.1,214.26,3246.0,206.2026,206.4143,206.0294,206.1833,3246.0
2020-11-16 15:15:00,214.25,214.38,214.25,214.37,511.0,206.1737,206.2988,206.1737,206.2892,511.0
2020-11-16 15:20:00,214.27,214.66,214.27,214.66,1932.0,206.193,206.5683,206.193,206.5683,1932.0
2020-11-16 15:25:00,214.67,214.86,214.65,214.68,2300.0,206.5779,206.7607,206.5586,206.5875,2300.0
2020-11-16 15:30:00,214.73,214.73,214.37,214.37,2208.0,206.6356,206.6356,206.2892,206.2892,2208.0
2020-11-16 15:35:00,214.38,214.57,214.15,214.24,3267.0,206.2988,206.4816,206.0775,206.1641,3267.0
2020-11-16 15:40:00,214.27,214.53,214.25,214.53,2808.0,206.193,206.4432,206.1737,206.4432,2808.0
2020-11-16 15:45:00,214.62,214.99,214.54,214.95,2700.0,206.5298,206.8858,206.4528,206.8473,2700.0
2020-11-16 15:50:00,214.88,215.14,214.47,214.9,9550.0,206.78,207.0302,206.3854,206.7992,9550.0
2020-11-16 15:55:00,215.06,215.66,214.79,215.51,24789.0,206.9532,207.5306,206.6934,207.3862,24789.0
2020-11-17 09:30:00,213.51,213.6,212.01,212.3,6274.0,205.4616,205.5482,204.0181,204.2972,6274.0
2020-11-17 09:35:00,212.28,212.39,211.51,212.05,2305.0,204.278,204.3838,203.537,204.0566,2305.0
2020-11-17 09:40:00,212.02,213.05,212.02,213.05,1200.0,204.0278,205.0189,204.0278,205.0189,1200.0
2020-11-17 09:45:00,213.34,213.49,212.92,213.18,1000.0,205.298,205.4424,204.8938,205.144,1000.0
2020-11-17 09:50:00,213.38,213.42,212.39,212.73,4430.0,205.3365,205.375,204.3838,204.711,4430.0
2020-11-17 09:55:00,213.07,213.08,212.14,212.66,2200.0,205.0382,205.0478,204.1432,204.6436,2200.0
2020-11-17 10:00:00,212.53,213.24,212.53,213.04,1827.0,204.5185,205.2018,204.5185,205.0093,1827.0
2020-11-17 10:05:00,212.78,213.41,212.78,213.27,1400.0,204.7591,205.3654,204.7591,205.2307,1400.0
2020-11-17 10:10:00,213.53,213.82,213.52,213.64,1000.0,205.4809,205.7599,205.4712,205.5867,1000.0
2020-11-17 10:15:00,213.56,213.57,213.47,213.47,200.0,205.5097,205.5193,205.4231,205.4231,200.0
2020-11-17 10:20:00,213.38,213.51,212.91,213.25,1500.0,205.3365,205.4616,204.8842,205.2114,1500.0
2020-11-17 10:25:00,213.22,213.5,213.05,213.14,2900.0,205.1825,205.452,205.0189,205.1056,2900.0
2020-11-17 10:30:00,213.28,213.28,212.79,212.8,437.0,205.2403,205.2403,204.7687,204.7784,437.0
2020-11-17 10:35:00,212.87,213.11,212.86,213.08,1800.0,204.8457,205.0767,204.8361,205.0478,1800.0
2020-11-17 10:40:00,212.9,213.07,212.71,212.92,2700.0,204.8746,205.0382,204.6918,204.8938,2700.0
2020-11-17 10:45:00,212.97,213.28,212.92,213.28,2500.0,204.942,205.2403,204.8938,205.2403,2500.0
2020-11-17 10:50:00,213.3,214.04,213.29,214.04,1000.0,205.2595,205.9716,205.2499,205.9716,1000.0
2020-11-17 10:55:00,214.03,214.03,213.79,213.79,800.0,205.962,205.962,205.731,205.731,800.0
2020-11-17 11:00:00,213.96,214.1,213.72,213.72,1000.0,205.8946,206.0294,205.6637,205.6637,1000.0
2020-11-17 11:05:00,213.92,214.22,213.92,214.04,600.0,205.8561,206.1448,205.8561,205.9716,600.0
2020-11-17 11:10:00,213.94,214.08,213.89,214.07,1000.0,205.8754,206.0101,205.8273,206.0005,1000.0
2020-11-17 11:15:00,214.22,214.31,214.14,214.19,500.0,206.1448,206.2314,206.0679,206.116,500.0
2020-11-17 11:20:00,214.35,214.35,214.08,214.13,1000.0,206.2699,206.2699,206.0101,206.0582,1000.0
2020-11-17 11:25:00,214.12,214.44,214.0,214.44,1600.0,206.0486,206.3565,205.9331,206.3565,1600.0
2020-11-17 11:30:00,214.4,214.5,214.16,214.36,2275.0,206.3181,206.4143,206.0871,206.2796,2275.0
2020-11-17 11:35:00,213.95,214.13,213.95,213.99,1000.0,205.885,206.0582,205.885,205.9235,1000.0
2020-11-17 11:40:00,214.04,214.14,213.98,213.98,800.0,205.9716,206.0679,205.9139,205.9139,800.0
2020-11-17 11:45:00,214.06,214.07,213.7,213.82,2150.0,205.9909,206.0005,205.6444,205.7599,2150.0
2020-11-17 11:50:00,213.94,214.2,213.94,214.2,400.0,205.8754,206.1256,205.8754,206.1256,400.0
2020-11-17 11:55:00,214.29,214.29,213.89,214.18,1200.0,206.2122,206.2122,205.8273,206.1063,1200.0
2020-11-17 12:00:00,214.28,214.41,214.11,214.41,624.0,206.2026,206.3277,206.039,206.3277,624.0
2020-11-17 12:05:00,214.34,214.55,214.21,214.44,1400.0,206.2603,206.4624,206.1352,206.3565,1400.0
2020-11-17 12:10:00,214.27,214.56,214.07,214.56,2673.0,206.193,206.472,206.0005,206.472,2673.0
2020-11-17 12:15:00,214.67,214.67,214.51,214.52,400.0,206.5779,206.5779,206.4239,206.4335,400.0
2020-11-17 12:20:00,214.62,214.62,214.62,214.62,100.0,206.5298,206.5298,206.5298,206.5298,100.0
2020-11-17 12:25:00,214.53,214.81,214.37,214.59,1700.0,206.4432,206.7126,206.2892,206.5009,1700.0
2020-11-17 12:30:00,214.66,214.66,214.02,214.13,1603.0,206.5683,206.5683,205.9524,206.0582,1603.0
2020-11-17 12:35:00,214.13,214.42,214.05,214.4,700.0,206.0582,206.3373,205.9812,206.3181,700.0
2020-11-17 12:40:00,214.48,214.56,214.31,214.56,800.0,206.395,206.472,206.2314,206.472,800.0
2020-11-17 12:45:00,214.66,214.66,214.27,214.39,1550.0,206.5683,206.5683,206.193,206.3084,1550.0
2020-11-17 12:50:00,214.28,214.78,214.28,214.59,1100.0,206.2026,206.6837,206.2026,206.5009,1100.0
2020-11-17 12:55:00,214.68,214.78,214.68,214.71,400.0,206.5875,206.6837,206.5875,206.6164,400.0
2020-11-17 13:00:00,214.71,215.02,214.68,214.85,2373.0,206.6164,206.9147,206.5875,206.7511,2373.0
2020-11-17 13:05:00,215.07,215.07,214.92,214.98,500.0,206.9628,206.9628,206.8185,206.8762,500.0
2020-11-17 13:10:00,214.99,215.06,214.88,214.91,702.0,206.8858,206.9532,206.78,206.8088,702.0
2020-11-17 13:15:00,214.79,215.13,214.76,214.82,1702.0,206.6934,207.0205,206.6645,206.7222,1702.0
2020-11-17 13:20:00,214.76,214.88,214.68,214.88,1007.0,206.6645,206.78,206.5875,206.78,1007.0
2020-11-17 13:25:00,215.0,215.17,214.97,214.97,900.0,206.8954,207.059,206.8666,206.8666,900.0
2020-11-17 13:30:00,215.08,215.08,214.86,214.9,700.0,206.9724,206.9724,206.7607,206.7992,700.0
2020-11-17 13:35:00,214.7,214.87,214.69,214.7,601.0,206.6067,206.7703,206.5971,206.6067,601.0
2020-11-17 13:40:00,214.75,214.95,214.62,214.68,800.0,206.6549,206.8473,206.5298,206.5875,800.0
2020-11-17 13:45:00,214.75,214.95,214.62,214.7,1532.0,206.6549,206.8473,206.5298,206.6067,1532.0
2020-11-17 13:50:00,214.8,214.8,214.46,214.46,732.0,206.703,206.703,206.3758,206.3758,732.0
2020-11-17 13:55:00,214.48,214.69,214.4,214.64,1300.0,206.395,206.5971,206.3181,206.549,1300.0
2020-11-17 14:00:00,214.77,215.0,214.63,214.73,1800.0,206.6741,206.8954,206.5394,206.6356,1800.0
2020-11-17 14:05:00,214.72,214.72,214.4,214.54,2900.0,206.626,206.626,206.3181,206.4528,2900.0
2020-11-17 14:10:00,214.58,214.72,214.48,214.72,2511.0,206.4913,206.626,206.395,206.626,2511.0
2020-11-17 14:15:00,214.71,214.81,214.58,214.69,3189.0,206.6164,206.7126,206.4913,206.5971,3189.0
2020-11-17 14:20:00,214.67,214.67,214.43,214.6,2302.0,206.5779,206.5779,206.3469,206.5105,2302.0
2020-11-17 14:25:00,214.57,214.62,214.49,214.62,1300.0,206.4816,206.5298,206.4047,206.5298,1300.0
2020-11-17 14:30:00,214.62,214.62,214.21,214.29,1518.0,206.5298,206.5298,206.1352,206.2122,1518.0
2020-11-17 14:35:00,214.39,214.47,214.29,214.47,3350.0,206.3084,206.3854,206.2122,206.3854,3350.0
2020-11-17 14:40:00,214.55,214.55,214.4,214.42,993.0,206.4624,206.4624,206.3181,206.3373,993.0
2020-11-17 14:45:00,214.48,214.52,214.34,214.37,1412.0,206.395,206.4335,206.2603,206.2892,1412.0
2020-11-17 14:50:00,214.36,214.41,214.2,214.34,2967.0,206.2796,206.3277,206.1256,206.2603,2967.0
2020-11-17 14:55:00,214.3,214.4,214.26,214.3,1070.0,206.2218,206.3181,206.1833,206.2218,1070.0
2020-11-17 15:00:00,214.31,214.46,214.12,214.36,2407.0,206.2314,206.3758,206.0486,206.2796,2407.0
2020-11-17 15:05:00,214.36,214.36,214.24,214.24,400.0,206.2796,206.2796,206.1641,206.1641,400.0
2020-11-17 15:10:00,214.14,214.39,214.13,214.36,1200.0,206.0679,206.3084,206.0582,206.2796,1200.0
2020-11-17 15:15:00,214.4,214.47,214.04,214.18,3606.0,206.3181,206.3854,205.9716,206.1063,3606.0
2020-11-17 15:20:00,214.07,214.07,213.59,213.71,2790.0,206.0005,206.0005,205.5386,205.6541,2790.0
2020-11-17 15:25:00,213.72,213.96,213.59,213.96,2159.0,205.6637,205.8946,205.5386,205.8946,2159.0
2020-11-17 15:30:00,213.87,213.89,213.55,213.73,6211.0,205.808,205.8273,205.5001,205.6733,6211.0
2020-11-17 15:35:00,213.72,214.29,213.71,214.07,4048.0,205.6637,206.2122,205.6541,206.0005,4048.0
2020-11-17 15:40:00,214.02,214.02,213.56,213.88,4774.0,205.9524,205.9524,205.5097,205.8177,4774.0
2020-11-17 15:45:00,213.95,214.01,213.78,213.94,3966.0,205.885,205.9428,205.7214,205.8754,3966.0
2020-11-17 15:50:00,213.85,214.36,213.48,214.13,11821.0,205.7888,206.2796,205.4327,206.0582,11821.0
2020-11-17 15:55:00,214.09,214.41,213.96,214.15,20700.0,206.0197,206.3277,205.8946,206.0775,20700.0
2020-11-18 09:30:00,214.7,214.7,213.04,213.04,7959.0,206.6067,206.6067,205.0093,205.0093,7959.0
2020-11-18 09:35:00,213.04,213.35,212.78,213.21,1500.0,205.0093,205.3076,204.7591,205.1729,1500.0
2020-11-18 09:40:00,213.15,213.15,212.91,212.92,400.0,205.1152,205.1152,204.8842,204.8938,400.0
2020-11-18 09:45:00,212.91,213.02,212.6,213.02,600.0,204.8842,204.9901,204.5859,204.9901,600.0
2020-11-18 09:50:00,212.6,212.91,212.29,212.77,4604.0,204.5859,204.8842,204.2876,204.7495,4604.0
2020-11-18 09:55:00,212.91,213.63,212.59,213.43,4279.0,204.8842,205.5771,204.5763,205.3846,4279.0
2020-11-18 10:00:00,213.58,213.58,213.25,213.44,500.0,205.529,205.529,205.2114,205.3942,500.0
2020-11-18 10:05:00,213.25,213.33,213.02,213.02,2000.0,205.2114,205.2884,204.9901,204.9901,2000.0
2020-11-18 10:10:00,212.91,213.43,212.87,213.13,5567.0,204.8842,205.3846,204.8457,205.0959,5567.0
2020-11-18 10:15:00,213.02,213.09,213.02,213.04,300.0,204.9901,205.0574,204.9901,205.0093,300.0
2020-11-18 10:20:00,213.06,213.13,212.99,213.09,402.0,205.0286,205.0959,204.9612,205.0574,402.0
2020-11-18 10:25:00,212.95,213.07,212.81,212.86,2447.0,204.9227,205.0382,204.788,204.8361,2447.0
2020-11-18 10:30:00,212.93,213.0,212.89,213.0,1505.0,204.9035,204.9708,204.865,204.9708,1505.0
2020-11-18 10:35:00,212.99,214.69,212.99,214.69,5543.0,204.9612,206.5971,204.9612,206.5971,5543.0
2020-11-18 10:40:00,214.77,214.85,214.42,214.42,4054.0,206.6741,206.7511,206.3373,206.3373,4054.0
2020-11-18 10:45:00,214.46,214.46,214.07,214.07,800.0,206.3758,206.3758,206.0005,206.0005,800.0
2020-11-18 10:50:00,213.91,214.08,213.66,213.73,1900.0,205.8465,206.0101,205.606,205.6733,1900.0
2020-11-18 10:55:00,213.63,213.69,212.72,212.84,2110.0,205.5771,205.6348,204.7014,204.8169,2110.0
2020-11-18 11:00:00,212.78,212.86,212.78,212.85,684.0,204.7591,204.8361,204.7591,204.8265,684.0
2020-11-18 11:05:00,213.15,213.15,212.98,212.98,705.0,205.1152,205.1152,204.9516,204.9516,705.0
2020-11-18 11:10:00,213.05,213.13,212.89,213.12,900.0,205.0189,205.0959,204.865,205.0863,900.0
2020-11-18 11:15:00,212.98,213.0,212.98,213.0,200.0,204.9516,204.9708,204.9516,204.9708,200.0
2020-11-18 11:20:00,212.99,213.0,212.91,212.93,400.0,204.9612,204.9708,204.8842,204.9035,400.0
2020-11-18 11:25:00,212.81,212.94,212.81,212.91,600.0,204.788,204.9131,204.788,204.8842,600.0
2020-11-18 11:30:00,212.92,212.92,212.82,212.83,300.0,204.8938,204.8938,204.7976,204.8072,300.0
2020-11-18 11:35:00,212.69,212.7,212.65,212.66,300.0,204.6725,204.6821,204.634,204.6436,300.0
2020-11-18 11:40:00,212.21,212.44,212.06,212.21,6862.0,204.2106,204.4319,204.0663,204.2106,6862.0
2020-11-18 11:45:00,212.45,212.56,212.17,212.56,8849.0,204.4416,204.5474,204.1721,204.5474,8849.0
2020-11-18 11:50:00,212.59,212.89,212.59,212.76,877.0,204.5763,204.865,204.5763,204.7399,877.0
2020-11-18 11:55:00,212.75,212.77,212.72,212.77,518.0,204.7303,204.7495,204.7014,204.7495,518.0
2020-11-18 12:00:00,212.67,212.67,212.39,212.39,400.0,204.6533,204.6533,204.3838,204.3838,400.0
2020-11-18 12:05:00,212.46,212.64,212.29,212.64,4538.0,204.4512,204.6244,204.2876,204.6244,4538.0
2020-11-18 12:10:00,212.63,212.71,212.59,212.67,913.0,204.6148,204.6918,204.5763,204.6533,913.0
2020-11-18 12:15:00,212.72,212.78,212.72,212.78,300.0,204.7014,204.7591,204.7014,204.7591,300.0
2020-11-18 12:20:00,212.74,212.83,212.69,212.69,700.0,204.7206,204.8072,204.6725,204.6725,700.0
2020-11-18 12:25:00,212.71,212.99,212.68,212.99,3276.0,204.6918,204.9612,204.6629,204.9612,3276.0
2020-11-18 12:30:00,213.1,213.23,212.96,212.96,800.0,205.0671,205.1922,204.9323,204.9323,800.0
2020-11-18 12:35:00,212.68,212.68,212.67,212.67,200.0,204.6629,204.6629,204.6533,204.6533,200.0
2020-11-18 12:40:00,212.68,212.68,212.17,212.46,4145.0,204.6629,204.6629,204.1721,204.4512,4145.0
2020-11-18 12:45:00,212.4,212.44,212.4,212.44,314.0,204.3934,204.4319,204.3934,204.4319,314.0
2020-11-18 12:50:00,212.33,212.8,212.29,212.29,3126.0,204.3261,204.7784,204.2876,204.2876,3126.0
2020-11-18 12:55:00,212.38,212.58,212.26,212.44,4807.0,204.3742,204.5667,204.2587,204.4319,4807.0
2020-11-18 13:00:00,212.42,212.61,212.22,212.32,4603.0,204.4127,204.5955,204.2202,204.3165,4603.0
2020-11-18 13:05:00,212.31,212.32,211.95,212.09,5651.0,204.3068,204.3165,203.9604,204.0951,5651.0
2020-11-18 13:10:00,211.99,212.08,211.85,211.97,4122.0,203.9989,204.0855,203.8642,203.9797,4122.0
2020-11-18 13:15:00,211.92,212.44,211.92,212.44,2820.0,203.9315,204.4319,203.9315,204.4319,2820.0
2020-11-18 13:20:00,212.26,212.59,212.06,212.59,2215.0,204.2587,204.5763,204.0663,204.5763,2215.0
2020-11-18 13:25:00,212.53,212.86,212.53,212.69,1600.0,204.5185,204.8361,204.5185,204.6725,1600.0
2020-11-18 13:30:00,212.87,212.95,212.77,212.95,1000.0,204.8457,204.9227,204.7495,204.9227,1000.0
2020-11-18 13:35:00,212.84,212.84,212.83,212.84,100.0,204.8169,204.8169,204.8072,204.8169,100.0
2020-11-18 13:40:00,212.96,212.97,212.84,212.84,1000.0,204.9323,204.942,204.8169,204.8169,1000.0
2020-11-18 13:45:00,212.84,212.84,212.84,212.84,0.0,204.8169,204.8169,204.8169,204.8169,0.0
2020-11-18 13:50:00,212.59,212.69,212.52,212.52,900.0,204.5763,204.6725,204.5089,204.5089,900.0
2020-11-18 13:55:00,212.36,212.48,212.23,212.46,1400.0,204.355,204.4704,204.2299,204.4512,1400.0
2020-11-18 14:00:00,212.44,212.44,212.42,212.43,480.0,204.4319,204.4319,204.4127,204.4223,480.0
2020-11-18 14:05:00,212.26,212.48,212.26,212.46,2208.0,204.2587,204.4704,204.2587,204.4512,2208.0
2020-11-18 14:10:00,212.43,212.43,211.88,211.89,1323.0,204.4223,204.4223,203.893,203.9027,1323.0
2020-11-18 14:15:00,211.89,212.19,211.84,212.19,4780.0,203.9027,204.1914,203.8546,204.1914,4780.0
2020-11-18 14:20:00,212.21,212.27,212.21,212.26,203.0,204.2106,204.2683,204.2106,204.2587,203.0
2020-11-18 14:25:00,212.19,212.23,212.05,212.05,1102.0,204.1914,204.2299,204.0566,204.0566,1102.0
2020-11-18 14:30:00,212.16,212.43,212.06,212.43,800.0,204.1625,204.4223,204.0663,204.4223,800.0
2020-11-18 14:35:00,212.25,212.33,212.18,212.33,690.0,204.2491,204.3261,204.1817,204.3261,690.0
2020-11-18 14:40:00,212.39,212.42,212.27,212.42,500.0,204.3838,204.4127,204.2683,204.4127,500.0
2020-11-18 14:45:00,212.43,212.51,212.22,212.27,1513.0,204.4223,204.4993,204.2202,204.2683,1513.0
2020-11-18 14:50:00,212.15,212.25,212.14,212.25,1849.0,204.1529,204.2491,204.1432,204.2491,1849.0
2020-11-18 14:55:00,212.27,212.36,212.17,212.22,1558.0,204.2683,204.355,204.1721,204.2202,1558.0
2020-11-18 15:00:00,212.17,212.2,211.87,211.96,2600.0,204.1721,204.201,203.8834,203.97,2600.0
2020-11-18 15:05:00,212.01,212.42,212.0,212.42,3917.0,204.0181,204.4127,204.0085,204.4127,3917.0
2020-11-18 15:10:00,212.51,212.96,212.51,212.96,1748.0,204.4993,204.9323,204.4993,204.9323,1748.0
2020-11-18 15:15:00,212.94,212.94,212.56,212.61,1979.0,204.9131,204.9131,204.5474,204.5955,1979.0
2020-11-18 15:20:00,212.53,212.74,212.33,212.67,2376.0,204.5185,204.7206,204.3261,204.6533,2376.0
2020-11-18 15:25:00,212.58,212.59,212.13,212.19,900.0,204.5667,204.5763,204.1336,204.1914,900.0
2020-11-18 15:30:00,212.11,212.38,211.92,212.25,4476.0,204.1144,204.3742,203.9315,204.2491,4476.0
2020-11-18 15:35:00,212.15,212.27,211.83,212.03,12655.0,204.1529,204.2683,203.8449,204.0374,12655.0
2020-11-18 15:40:00,212.03,212.16,211.7,212.08,10456.0,204.0374,204.1625,203.7198,204.0855,10456.0
2020-11-18 15:45:00,212.08,212.29,211.81,211.98,7348.0,204.0855,204.2876,203.8257,203.9893,7348.0
2020-11-18 15:50:00,212.09,212.15,211.2,211.2,11040.0,204.0951,204.1529,203.2387,203.2387,11040.0
2020-11-18 15:55:00,211.19,211.51,210.94,211.07,16182.0,203.2291,203.537,202.9885,203.1136,16182.0
2020-11-19 09:30:00,211.76,211.76,210.81,211.14,7015.0,203.7776,203.7776,202.8634,203.1809,7015.0
2020-11-19 09:35:00,211.98,212.27,211.98,212.26,671.0,203.9893,204.2683,203.9893,204.2587,671.0
2020-11-19 09:40:00,211.67,211.83,211.34,211.83,700.0,203.691,203.8449,203.3734,203.8449,700.0
2020-11-19 09:45:00,211.51,211.51,210.75,210.92,2404.0,203.537,203.537,202.8056,202.9692,2404.0
2020-11-19 09:50:00,210.79,211.7,210.55,211.7,2231.0,202.8441,203.7198,202.6132,203.7198,2231.0
2020-11-19 09:55:00,212.15,212.69,211.85,212.58,1185.0,204.1529,204.6725,203.8642,204.5667,1185.0
2020-11-19 10:00:00,212.59,213.17,212.58,212.63,2598.0,204.5763,205.1344,204.5667,204.6148,2598.0
2020-11-19 10:05:00,212.5,212.5,211.8,212.11,3497.0,204.4897,204.4897,203.8161,204.1144,3497.0
2020-11-19 10:10:00,212.0,212.47,211.76,212.47,6608.0,204.0085,204.4608,203.7776,204.4608,6608.0
2020-11-19 10:15:00,211.97,212.03,211.11,211.21,1600.0,203.9797,204.0374,203.1521,203.2483,1600.0
2020-11-19 10:20:00,211.22,211.22,210.6,210.65,2203.0,203.2579,203.2579,202.6613,202.7094,2203.0
2020-11-19 10:25:00,210.66,211.0,210.32,211.0,2320.0,202.719,203.0462,202.3919,203.0462,2320.0
2020-11-19 10:30:00,210.89,211.38,210.65,211.19,1564.0,202.9404,203.4119,202.7094,203.2291,1564.0
2020-11-19 10:35:00,211.2,211.53,210.89,211.4,2171.0,203.2387,203.5562,202.9404,203.4311,2171.0
2020-11-19 10:40:00,211.55,212.14,211.53,212.14,300.0,203.5755,204.1432,203.5562,204.1432,300.0
2020-11-19 10:45:00,211.79,212.42,211.69,211.8,1437.0,203.8064,204.4127,203.7102,203.8161,1437.0
2020-11-19 10:50:00,211.57,211.61,211.57,211.61,389.0,203.5947,203.6332,203.5947,203.6332,389.0
2020-11-19 10:55:00,211.72,211.79,211.4,211.67,1700.0,203.7391,203.8064,203.4311,203.691,1700.0
2020-11-19 11:00:00,211.6,211.61,211.11,211.11,1700.0,203.6236,203.6332,203.1521,203.1521,1700.0
2020-11-19 11:05:00,211.18,211.2,211.18,211.2,501.0,203.2194,203.2387,203.2194,203.2387,501.0
2020-11-19 11:10:00,211.08,211.14,210.97,211.14,5657.0,203.1232,203.1809,203.0174,203.1809,5657.0
2020-11-19 11:15:00,211.19,211.19,210.96,210.96,4614.0,203.2291,203.2291,203.0077,203.0077,4614.0
2020-11-19 11:20:00,211.0,211.35,210.95,211.35,5250.0,203.0462,203.383,202.9981,203.383,5250.0
2020-11-19 11:25:00,211.34,211.5,211.17,211.17,700.0,203.3734,203.5274,203.2098,203.2098,700.0
2020-11-19 11:30:00,211.1,211.1,210.71,210.92,707.0,203.1425,203.1425,202.7672,202.9692,707.0
2020-11-19 11:35:00,210.78,210.78,210.61,210.61,300.0,202.8345,202.8345,202.6709,202.6709,300.0
2020-11-19 11:40:00,210.72,210.82,210.48,210.8,1637.0,202.7768,202.873,202.5458,202.8538,1637.0
2020-11-19 11:45:00,210.79,210.79,210.73,210.73,500.0,202.8441,202.8441,202.7864,202.7864,500.0
2020-11-19 11:50:00,210.82,211.15,210.68,211.06,3789.0,202.873,203.1906,202.7383,203.104,3789.0
2020-11-19 11:55:00,211.06,211.32,211.06,211.17,1405.0,203.104,203.3542,203.104,203.2098,1405.0
2020-11-19 12:00:00,211.17,211.35,210.99,211.35,709.0,203.2098,203.383,203.0366,203.383,709.0
2020-11-19 12:05:00,211.48,211.67,211.48,211.6,300.0,203.5081,203.691,203.5081,203.6236,300.0
2020-11-19 12:10:00,211.49,211.54,211.37,211.54,861.0,203.5177,203.5659,203.4023,203.5659,861.0
2020-11-19 12:15:00,211.5,211.5,211.05,211.06,601.0,203.5274,203.5274,203.0943,203.104,601.0
2020-11-19 12:20:00,211.16,211.4,211.15,211.4,347.0,203.2002,203.4311,203.1906,203.4311,347.0
2020-11-19 12:25:00,211.56,211.59,211.55,211.59,300.0,203.5851,203.614,203.5755,203.614,300.0
2020-11-19 12:30:00,211.65,211.65,211.4,211.4,500.0,203.6717,203.6717,203.4311,203.4311,500.0
2020-11-19 12:35:00,211.36,211.47,211.26,211.47,400.0,203.3927,203.4985,203.2964,203.4985,400.0
2020-11-19 12:40:00,211.48,211.48,211.26,211.26,202.0,203.5081,203.5081,203.2964,203.2964,202.0
2020-11-19 12:45:00,211.01,211.08,210.84,210.85,1500.0,203.0558,203.1232,202.8923,202.9019,1500.0
2020-11-19 12:50:00,210.8,211.21,210.48,210.48,6771.0,202.8538,203.2483,202.5458,202.5458,6771.0
2020-11-19 12:55:00,210.63,210.72,210.63,210.65,700.0,202.6902,202.7768,202.6902,202.7094,700.0
2020-11-19 13:00:00,210.7,210.8,210.7,210.8,834.0,202.7575,202.8538,202.7575,202.8538,834.0
2020-11-19 13:05:00,210.79,210.91,210.72,210.79,1152.0,202.8441,202.9596,202.7768,202.8441,1152.0
2020-11-19 13:10:00,210.78,210.97,210.78,210.97,925.0,202.8345,203.0174,202.8345,203.0174,925.0
2020-11-19 13:15:00,210.87,210.98,210.74,210.97,1908.0,202.9211,203.027,202.796,203.0174,1908.0
2020-11-19 13:20:00,210.86,211.05,210.86,211.05,644.0,202.9115,203.0943,202.9115,203.0943,644.0
2020-11-19 13:25:00,211.02,211.37,211.02,211.31,2000.0,203.0655,203.4023,203.0655,203.3445,2000.0
2020-11-19 13:30:00,211.31,211.37,211.28,211.37,800.0,203.3445,203.4023,203.3157,203.4023,800.0
2020-11-19 13:35:00,211.32,211.37,211.24,211.31,949.0,203.3542,203.4023,203.2772,203.3445,949.0
2020-11-19 13:40:00,211.32,211.32,211.19,211.32,1343.0,203.3542,203.3542,203.2291,203.3542,1343.0
2020-11-19 13:45:00,211.29,211.79,211.29,211.79,858.0,203.3253,203.8064,203.3253,203.8064,858.0
2020-11-19 13:50:00,211.96,211.96,211.71,211.88,1815.0,203.97,203.97,203.7295,203.893,1815.0
2020-11-19 13:55:00,211.7,211.7,211.53,211.61,1132.0,203.7198,203.7198,203.5562,203.6332,1132.0
2020-11-19 14:00:00,211.65,211.8,211.65,211.79,1300.0,203.6717,203.8161,203.6717,203.8064,1300.0
2020-11-19 14:05:00,211.7,211.7,211.7,211.7,100.0,203.7198,203.7198,203.7198,203.7198,100.0
2020-11-19 14:10:00,211.89,211.95,211.89,211.91,400.0,203.9027,203.9604,203.9027,203.9219,400.0
2020-11-19 14:15:00,211.77,211.79,211.57,211.78,2613.0,203.7872,203.8064,203.5947,203.7968,2613.0
2020-11-19 14:20:00,211.78,211.95,211.76,211.82,1402.0,203.7968,203.9604,203.7776,203.8353,1402.0
2020-11-19 14:25:00,211.75,211.81,211.71,211.78,1005.0,203.7679,203.8257,203.7295,203.7968,1005.0
2020-11-19 14:30:00,211.82,211.86,211.69,211.86,704.0,203.8353,203.8738,203.7102,203.8738,704.0
2020-11-19 14:35:00,211.88,212.24,211.88,212.23,726.0,203.893,204.2395,203.893,204.2299,726.0
2020-11-19 14:40:00,212.3,212.49,212.29,212.39,900.0,204.2972,204.4801,204.2876,204.3838,900.0
2020-11-19 14:45:00,212.27,212.39,212.27,212.31,400.0,204.2683,204.3838,204.2683,204.3068,400.0
2020-11-19 14:50:00,212.13,212.13,211.78,211.8,900.0,204.1336,204.1336,203.7968,203.8161,900.0
2020-11-19 14:55:00,211.91,212.01,211.84,211.97,2249.0,203.9219,204.0181,203.8546,203.9797,2249.0
2020-11-19 15:00:00,211.91,211.91,211.85,211.85,313.0,203.9219,203.9219,203.8642,203.8642,313.0
2020-11-19 15:05:00,211.77,211.82,211.68,211.75,600.0,203.7872,203.8353,203.7006,203.7679,600.0
2020-11-19 15:10:00,211.74,212.16,211.74,212.16,1106.0,203.7583,204.1625,203.7583,204.1625,1106.0
2020-11-19 15:15:00,211.93,211.93,211.76,211.77,413.0,203.9412,203.9412,203.7776,203.7872,413.0
2020-11-19 15:20:00,211.57,211.64,211.26,211.32,2712.0,203.5947,203.6621,203.2964,203.3542,2712.0
2020-11-19 15:25:00,211.27,211.52,211.27,211.52,1548.0,203.306,203.5466,203.306,203.5466,1548.0
2020-11-19 15:30:00,211.49,211.6,211.25,211.48,2997.0,203.5177,203.6236,203.2868,203.5081,2997.0
2020-11-19 15:35:00,211.5,211.8,211.29,211.34,6057.0,203.5274,203.8161,203.3253,203.3734,6057.0
2020-11-19 15:40:00,211.36,211.68,211.28,211.65,8549.0,203.3927,203.7006,203.3157,203.6717,8549.0
2020-11-19 15:45:00,211.66,211.8,211.52,211.62,5967.0,203.6813,203.8161,203.5466,203.6428,5967.0
2020-11-19 15:50:00,211.52,211.69,211.48,211.64,2800.0,203.5466,203.7102,203.5081,203.6621,2800.0
2020-11-19 15:55:00,211.52,211.91,211.49,211.64,15224.0,203.5466,203.9219,203.5177,203.6621,15224.0
2020-11-20 09:30:00,211.63,211.81,211.63,211.81,16502.0,203.6525,203.8257,203.6525,203.8257,16502.0
2020-11-20 09:35:00,211.73,211.73,211.16,211.18,2840.0,203.7487,203.7487,203.2002,203.2194,2840.0
2020-11-20 09:40:00,211.09,211.4,211.08,211.34,700.0,203.1328,203.4311,203.1232,203.3734,700.0
2020-11-20 09:45:00,211.53,211.54,210.98,211.21,700.0,203.5562,203.5659,203.027,203.2483,700.0
2020-11-20 09:50:00,211.16,211.35,210.81,210.91,1936.0,203.2002,203.383,202.8634,202.9596,1936.0
2020-11-20 09:55:00,211.22,211.46,210.99,211.01,5000.0,203.2579,203.4889,203.0366,203.0558,5000.0
2020-11-20 10:00:00,211.4,211.47,210.79,211.08,8441.0,203.4311,203.4985,202.8441,203.1232,8441.0
2020-11-20 10:05:00,210.95,211.35,210.83,211.28,1450.0,202.9981,203.383,202.8826,203.3157,1450.0
2020-11-20 10:10:00,211.22,211.25,210.61,210.67,2214.0,203.2579,203.2868,202.6709,202.7287,2214.0
2020-11-20 10:15:00,210.57,210.74,210.47,210.74,1892.0,202.6324,202.796,202.5362,202.796,1892.0
2020-11-20 10:20:00,210.9,211.15,210.81,211.01,1922.0,202.95,203.1906,202.8634,203.0558,1922.0
2020-11-20 10:25:00,211.08,211.74,211.07,211.74,1492.0,203.1232,203.7583,203.1136,203.7583,1492.0
2020-11-20 10:30:00,211.46,211.47,211.09,211.32,1600.0,203.4889,203.4985,203.1328,203.3542,1600.0
2020-11-20 10:35:00,211.04,211.32,211.04,211.32,920.0,203.0847,203.3542,203.0847,203.3542,920.0
2020-11-20 10:40:00,211.33,211.33,211.01,211.04,4396.0,203.3638,203.3638,203.0558,203.0847,4396.0
2020-11-20 10:45:00,211.13,211.13,210.75,210.98,1798.0,203.1713,203.1713,202.8056,203.027,1798.0
2020-11-20 10:50:00,211.04,211.16,210.99,211.02,1622.0,203.0847,203.2002,203.0366,203.0655,1622.0
2020-11-20 10:55:00,211.05,211.41,211.05,211.38,1100.0,203.0943,203.4408,203.0943,203.4119,1100.0
2020-11-20 11:00:00,211.39,211.64,211.39,211.53,1300.0,203.4215,203.6621,203.4215,203.5562,1300.0
2020-11-20 11:05:00,211.82,212.0,211.82,211.95,1400.0,203.8353,204.0085,203.8353,203.9604,1400.0
2020-11-20 11:10:00,212.0,212.05,211.77,211.95,2100.0,204.0085,204.0566,203.7872,203.9604,2100.0
2020-11-20 11:15:00,211.9,211.91,211.78,211.87,900.0,203.9123,203.9219,203.7968,203.8834,900.0
2020-11-20 11:20:00,211.82,211.88,211.66,211.8,3300.0,203.8353,203.893,203.6813,203.8161,3300.0
2020-11-20 11:25:00,211.8,211.88,211.71,211.71,500.0,203.8161,203.893,203.7295,203.7295,500.0
2020-11-20 11:30:00,211.81,211.88,211.61,211.61,1405.0,203.8257,203.893,203.6332,203.6332,1405.0
2020-11-20 11:35:00,211.8,211.84,211.64,211.76,1150.0,203.8161,203.8546,203.6621,203.7776,1150.0
2020-11-20 11:40:00,211.69,212.0,211.68,212.0,1196.0,203.7102,204.0085,203.7006,204.0085,1196.0
2020-11-20 11:45:00,212.09,212.1,211.67,211.67,810.0,204.0951,204.1048,203.691,203.691,810.0
2020-11-20 11:50:00,211.74,211.76,211.51,211.52,1101.0,203.7583,203.7776,203.537,203.5466,1101.0
2020-11-20 11:55:00,211.68,211.75,211.54,211.54,700.0,203.7006,203.7679,203.5659,203.5659,700.0
2020-11-20 12:00:00,211.7,211.92,211.7,211.76,700.0,203.7198,203.9315,203.7198,203.7776,700.0
2020-11-20 12:05:00,211.8,212.05,211.8,211.89,500.0,203.8161,204.0566,203.8161,203.9027,500.0
2020-11-20 12:10:00,211.94,211.94,211.43,211.56,4100.0,203.9508,203.9508,203.46,203.5851,4100.0
2020-11-20 12:15:00,211.49,211.49,211.48,211.49,100.0,203.5177,203.5177,203.5081,203.5177,100.0
2020-11-20 12:20:00,211.5,211.55,211.21,211.22,1162.0,203.5274,203.5755,203.2483,203.2579,1162.0
2020-11-20 12:25:00,211.26,211.27,211.06,211.06,1511.0,203.2964,203.306,203.104,203.104,1511.0
2020-11-20 12:30:00,211.11,211.11,210.95,211.03,1790.0,203.1521,203.1521,202.9981,203.0751,1790.0
2020-11-20 12:35:00,211.2,211.33,211.2,211.25,634.0,203.2387,203.3638,203.2387,203.2868,634.0
2020-11-20 12:40:00,211.35,211.79,211.35,211.79,900.0,203.383,203.8064,203.383,203.8064,900.0
2020-11-20 12:45:00,211.52,211.52,211.07,211.07,502.0,203.5466,203.5466,203.1136,203.1136,502.0
2020-11-20 12:50:00,210.99,211.11,210.99,210.99,400.0,203.0366,203.1521,203.0366,203.0366,400.0
2020-11-20 12:55:00,211.05,211.05,211.05,211.05,200.0,203.0943,203.0943,203.0943,203.0943,200.0
2020-11-20 13:00:00,211.03,211.03,210.83,210.83,600.0,203.0751,203.0751,202.8826,202.8826,600.0
2020-11-20 13:05:00,210.75,210.99,210.75,210.94,946.0,202.8056,203.0366,202.8056,202.9885,946.0
2020-11-20 13:10:00,211.01,211.29,211.01,211.28,500.0,203.0558,203.3253,203.0558,203.3157,500.0
2020-11-20 13:15:00,211.31,211.31,211.29,211.29,200.0,203.3445,203.3445,203.3253,203.3253,200.0
2020-11-20 13:20:00,211.34,211.43,211.34,211.39,800.0,203.3734,203.46,203.3734,203.4215,800.0
2020-11-20 13:25:00,211.39,211.46,211.34,211.46,400.0,203.4215,203.4889,203.3734,203.4889,400.0
2020-11-20 13:30:00,211.41,211.56,211.41,211.5,1900.0,203.4408,203.5851,203.4408,203.5274,1900.0
2020-11-20 13:35:00,211.46,211.84,211.46,211.74,968.0,203.4889,203.8546,203.4889,203.7583,968.0
2020-11-20 13:40:00,211.73,211.73,211.29,211.29,2201.0,203.7487,203.7487,203.3253,203.3253,2201.0
2020-11-20 13:45:00,211.3,211.37,211.18,211.24,900.0,203.3349,203.4023,203.2194,203.2772,900.0
2020-11-20 13:50:00,211.29,211.59,211.24,211.59,970.0,203.3253,203.614,203.2772,203.614,970.0
2020-11-20 13:55:00,211.5,211.6,211.28,211.6,4605.0,203.5274,203.6236,203.3157,203.6236,4605.0
2020-11-20 14:00:00,211.61,211.78,211.61,211.75,1256.0,203.6332,203.7968,203.6332,203.7679,1256.0
2020-11-20 14:05:00,211.59,211.59,211.39,211.39,700.0,203.614,203.614,203.4215,203.4215,700.0
2020-11-20 14:10:00,211.47,211.64,211.41,211.41,1950.0,203.4985,203.6621,203.4408,203.4408,1950.0
2020-11-20 14:15:00,211.51,211.51,211.3,211.31,600.0,203.537,203.537,203.3349,203.3445,600.0
2020-11-20 14:20:00,211.4,211.53,211.2,211.51,5807.0,203.4311,203.5562,203.2387,203.537,5807.0
2020-11-20 14:25:00,211.44,211.56,211.44,211.44,500.0,203.4696,203.5851,203.4696,203.4696,500.0
2020-11-20 14:30:00,211.51,211.51,211.4,211.49,1289.0,203.537,203.537,203.4311,203.5177,1289.0
2020-11-20 14:35:00,211.53,211.61,211.52,211.56,1100.0,203.5562,203.6332,203.5466,203.5851,1100.0
2020-11-20 14:40:00,211.36,211.5,211.27,211.27,1200.0,203.3927,203.5274,203.306,203.306,1200.0
2020-11-20 14:45:00,211.27,211.27,210.97,211.19,4701.0,203.306,203.306,203.0174,203.2291,4701.0
2020-11-20 14:50:00,211.13,211.27,211.12,211.27,1733.0,203.1713,203.306,203.1617,203.306,1733.0
2020-11-20 14:55:00,211.13,211.15,210.95,211.15,2005.0,203.1713,203.1906,202.9981,203.1906,2005.0
2020-11-20 15:00:00,211.12,211.17,210.98,210.98,2643.0,203.1617,203.2098,203.027,203.027,2643.0
2020-11-20 15:05:00,210.93,211.0,210.6,210.6,1500.0,202.9789,203.0462,202.6613,202.6613,1500.0
2020-11-20 15:10:00,210.55,210.69,210.24,210.38,1513.0,202.6132,202.7479,202.3149,202.4496,1513.0
2020-11-20 15:15:00,210.4,210.4,210.28,210.36,1600.0,202.4688,202.4688,202.3534,202.4303,1600.0
2020-11-20 15:20:00,210.44,210.61,210.33,210.49,1502.0,202.5073,202.6709,202.4015,202.5554,1502.0
2020-11-20 15:25:00,210.59,210.91,210.59,210.68,3202.0,202.6517,202.9596,202.6517,202.7383,3202.0
2020-11-20 15:30:00,210.6,210.85,210.51,210.66,2783.0,202.6613,202.9019,202.5747,202.719,2783.0
2020-11-20 15:35:00,210.62,211.23,210.62,211.16,4499.0,202.6805,203.2676,202.6805,203.2002,4499.0
2020-11-20 15:40:00,211.12,211.41,211.06,211.32,2800.0,203.1617,203.4408,203.104,203.3542,2800.0
2020-11-20 15:45:00,211.35,211.58,211.21,211.25,4966.0,203.383,203.6044,203.2483,203.2868,4966.0
2020-11-20 15:50:00,211.14,211.34,210.98,210.98,10836.0,203.1809,203.3734,203.027,203.027,10836.0
2020-11-20 15:55:00,210.9,211.17,210.76,211.06,27963.0,202.95,203.2098,202.8153,203.104,27963.0
2020-11-23 09:30:00,211.52,213.0,211.23,212.09,13256.0,203.5466,204.9708,203.2676,204.0951,13256.0
2020-11-23 09:35:00,212.34,212.63,212.13,212.21,2007.0,204.3357,204.6148,204.1336,204.2106,2007.0
2020-11-23 09:40:00,212.25,212.75,212.22,212.64,1219.0,204.2491,204.7303,204.2202,204.6244,1219.0
2020-11-23 09:45:00,212.78,213.6,212.78,213.17,1609.0,204.7591,205.5482,204.7591,205.1344,1609.0
2020-11-23 09:50:00,213.08,213.08,212.48,212.48,1639.0,205.0478,205.0478,204.4704,204.4704,1639.0
2020-11-23 09:55:00,212.49,212.49,212.07,212.07,1700.0,204.4801,204.4801,204.0759,204.0759,1700.0
2020-11-23 10:00:00,212.15,212.44,212.15,212.44,900.0,204.1529,204.4319,204.1529,204.4319,900.0
2020-11-23 10:05:00,212.52,212.52,211.63,211.63,1313.0,204.5089,204.5089,203.6525,203.6525,1313.0
2020-11-23 10:10:00,211.64,211.84,211.46,211.84,1372.0,203.6621,203.8546,203.4889,203.8546,1372.0
2020-11-23 10:15:00,211.67,211.89,211.53,211.81,904.0,203.691,203.9027,203.5562,203.8257,904.0
2020-11-23 10:20:00,212.11,212.11,211.45,211.55,611.0,204.1144,204.1144,203.4793,203.5755,611.0
2020-11-23 10:25:00,211.45,211.45,210.75,210.75,1075.0,203.4793,203.4793,202.8056,202.8056,1075.0
2020-11-23 10:30:00,210.7,211.03,210.51,210.84,2024.0,202.7575,203.0751,202.5747,202.8923,2024.0
2020-11-23 10:35:00,210.79,211.4,210.79,211.4,2360.0,202.8441,203.4311,202.8441,203.4311,2360.0
2020-11-23 10:40:00,211.76,211.88,211.71,211.88,700.0,203.7776,203.893,203.7295,203.893,700.0
2020-11-23 10:45:00,211.86,212.07,211.56,212.07,1992.0,203.8738,204.0759,203.5851,204.0759,1992.0
2020-11-23 10:50:00,212.29,212.35,212.19,212.19,400.0,204.2876,204.3453,204.1914,204.1914,400.0
2020-11-23 10:55:00,212.17,212.17,211.48,211.48,2100.0,204.1721,204.1721,203.5081,203.5081,2100.0
2020-11-23 11:00:00,211.5,211.87,211.45,211.74,1167.0,203.5274,203.8834,203.4793,203.7583,1167.0
2020-11-23 11:05:00,211.75,211.75,211.29,211.31,1400.0,203.7679,203.7679,203.3253,203.3445,1400.0
2020-11-23 11:10:00,211.29,211.35,211.13,211.13,1400.0,203.3253,203.383,203.1713,203.1713,1400.0
2020-11-23 11:15:00,210.96,211.12,210.65,210.8,1608.0,203.0077,203.1617,202.7094,202.8538,1608.0
2020-11-23 11:20:00,210.56,210.56,210.5,210.51,300.0,202.6228,202.6228,202.5651,202.5747,300.0
2020-11-23 11:25:00,210.44,210.57,210.24,210.24,848.0,202.5073,202.6324,202.3149,202.3149,848.0
2020-11-23 11:30:00,210.44,210.59,210.04,210.04,1046.0,202.5073,202.6517,202.1224,202.1224,1046.0
2020-11-23 11:35:00,210.28,210.28,210.15,210.2,883.0,202.3534,202.3534,202.2283,202.2764,883.0
2020-11-23 11:40:00,210.0,210.27,209.65,210.26,1200.0,202.0839,202.3437,201.7471,202.3341,1200.0
2020-11-23 11:45:00,209.83,210.17,209.83,209.99,500.0,201.9203,202.2475,201.9203,202.0743,500.0
2020-11-23 11:50:00,210.02,210.37,210.01,210.08,400.0,202.1032,202.44,202.0935,202.1609,400.0
2020-11-23 11:55:00,210.18,210.29,210.11,210.12,698.0,202.2571,202.363,202.1898,202.1994,698.0
2020-11-23 12:00:00,210.17,210.25,209.9,209.9,501.0,202.2475,202.3245,201.9877,201.9877,501.0
2020-11-23 12:05:00,209.96,210.12,209.96,210.12,452.0,202.0454,202.1994,202.0454,202.1994,452.0
2020-11-23 12:10:00,210.09,210.14,210.03,210.14,400.0,202.1705,202.2186,202.1128,202.2186,400.0
2020-11-23 12:15:00,210.27,210.27,210.09,210.26,400.0,202.3437,202.3437,202.1705,202.3341,400.0
2020-11-23 12:20:00,210.37,210.5,210.37,210.5,400.0,202.44,202.5651,202.44,202.5651,400.0
2020-11-23 12:25:00,210.34,210.37,210.09,210.09,999.0,202.4111,202.44,202.1705,202.1705,999.0
2020-11-23 12:30:00,210.04,210.04,210.04,210.04,100.0,202.1224,202.1224,202.1224,202.1224,100.0
2020-11-23 12:35:00,210.0,210.0,210.0,210.0,100.0,202.0839,202.0839,202.0839,202.0839,100.0
2020-11-23 12:40:00,210.03,210.15,209.78,209.83,512.0,202.1128,202.2283,201.8722,201.9203,512.0
2020-11-23 12:45:00,209.81,209.84,209.65,209.68,800.0,201.9011,201.9299,201.7471,201.776,800.0
2020-11-23 12:50:00,209.74,209.82,209.64,209.64,514.0,201.8337,201.9107,201.7375,201.7375,514.0
2020-11-23 12:55:00,209.67,209.67,209.67,209.67,173.0,201.7664,201.7664,201.7664,201.7664,173.0
2020-11-23 13:00:00,209.67,209.82,209.67,209.82,1585.0,201.7664,201.9107,201.7664,201.9107,1585.0
2020-11-23 13:05:00,209.99,210.13,209.86,209.88,2425.0,202.0743,202.209,201.9492,201.9684,2425.0
2020-11-23 13:10:00,209.76,209.78,209.63,209.63,300.0,201.853,201.8722,201.7279,201.7279,300.0
2020-11-23 13:15:00,209.5,209.5,209.49,209.49,200.0,201.6028,201.6028,201.5931,201.5931,200.0
2020-11-23 13:20:00,209.34,209.34,209.29,209.3,401.0,201.4488,201.4488,201.4007,201.4103,401.0
2020-11-23 13:25:00,209.23,209.23,209.0,209.07,1160.0,201.3429,201.3429,201.1216,201.189,1160.0
2020-11-23 13:30:00,209.06,209.08,208.83,208.9,756.0,201.1794,201.1986,200.958,201.0254,756.0
2020-11-23 13:35:00,208.97,209.37,208.96,209.37,1000.0,201.0927,201.4777,201.0831,201.4777,1000.0
2020-11-23 13:40:00,209.19,209.19,208.53,208.65,5376.0,201.3044,201.3044,200.6693,200.7848,5376.0
2020-11-23 13:45:00,208.45,208.64,208.41,208.47,1654.0,200.5923,200.7752,200.5539,200.6116,1654.0
2020-11-23 13:50:00,208.19,208.21,207.91,208.11,3103.0,200.3421,200.3614,200.0727,200.2652,3103.0
2020-11-23 13:55:00,208.03,208.11,207.9,208.02,1060.0,200.1882,200.2652,200.0631,200.1786,1060.0
2020-11-23 14:00:00,208.17,208.64,208.17,208.63,900.0,200.3229,200.7752,200.3229,200.7656,900.0
2020-11-23 14:05:00,208.66,208.77,208.66,208.77,380.0,200.7944,200.9003,200.7944,200.9003,380.0
2020-11-23 14:10:00,208.77,208.91,208.61,208.91,1527.0,200.9003,201.035,200.7463,201.035,1527.0
2020-11-23 14:15:00,209.0,209.13,208.5,208.59,3110.0,201.1216,201.2467,200.6405,200.7271,3110.0
2020-11-23 14:20:00,208.65,208.65,208.65,208.65,472.0,200.7848,200.7848,200.7848,200.7848,472.0
2020-11-23 14:25:00,208.68,208.83,208.53,208.83,1319.0,200.8137,200.958,200.6693,200.958,1319.0
2020-11-23 14:30:00,208.73,209.12,208.73,208.95,1000.0,200.8618,201.2371,200.8618,201.0735,1000.0
2020-11-23 14:35:00,209.01,209.17,208.78,208.91,8616.0,201.1312,201.2852,200.9099,201.035,8616.0
2020-11-23 14:40:00,209.01,209.47,208.9,209.29,15359.0,201.1312,201.5739,201.0254,201.4007,15359.0
2020-11-23 14:45:00,209.3,209.43,209.23,209.42,2857.0,201.4103,201.5354,201.3429,201.5258,2857.0
2020-11-23 14:50:00,209.29,209.42,209.0,209.16,8874.0,201.4007,201.5258,201.1216,201.2756,8874.0
2020-11-23 14:55:00,209.15,209.19,208.99,209.05,1600.0,201.266,201.3044,201.112,201.1697,1600.0
2020-11-23 15:00:00,209.14,209.34,209.11,209.21,1905.0,201.2563,201.4488,201.2275,201.3237,1905.0
2020-11-23 15:05:00,209.34,209.39,209.31,209.35,1092.0,201.4488,201.4969,201.4199,201.4584,1092.0
2020-11-23 15:10:00,209.41,209.41,209.2,209.21,3016.0,201.5162,201.5162,201.3141,201.3237,3016.0
2020-11-23 15:15:00,209.24,209.24,208.92,208.94,2709.0,201.3526,201.3526,201.0446,201.0639,2709.0
2020-11-23 15:20:00,209.01,209.19,208.82,209.1,2485.0,201.1312,201.3044,200.9484,201.2178,2485.0
2020-11-23 15:25:00,209.1,209.14,209.08,209.1,1200.0,201.2178,201.2563,201.1986,201.2178,1200.0
2020-11-23 15:30:00,209.15,209.22,209.09,209.2,3200.0,201.266,201.3333,201.2082,201.3141,3200.0
2020-11-23 15:35:00,209.2,209.77,209.19,209.72,6936.0,201.3141,201.8626,201.3044,201.8145,6936.0
2020-11-23 15:40:00,209.74,210.03,209.66,209.81,5643.0,201.8337,202.1128,201.7567,201.9011,5643.0
2020-11-23 15:45:00,210.0,210.0,209.28,209.28,5020.0,202.0839,202.0839,201.3911,201.3911,5020.0
2020-11-23 15:50:00,209.45,209.72,209.45,209.47,7806.0,201.5546,201.8145,201.5546,201.5739,7806.0
2020-11-23 15:55:00,209.46,209.69,209.05,209.69,26800.0,201.5643,201.7856,201.1697,201.7856,26800.0
2020-11-24 09:30:00,210.6,211.0,209.76,210.33,16023.0,202.6613,203.0462,201.853,202.4015,16023.0
2020-11-24 09:35:00,210.48,210.48,209.61,210.02,1267.0,202.5458,202.5458,201.7086,202.1032,1267.0
2020-11-24 09:40:00,210.11,210.11,209.95,210.08,1000.0,202.1898,202.1898,202.0358,202.1609,1000.0
2020-11-24 09:45:00,210.26,210.28,209.94,209.95,800.0,202.3341,202.3534,202.0262,202.0358,800.0
2020-11-24 09:50:00,209.79,209.79,208.97,209.12,600.0,201.8818,201.8818,201.0927,201.2371,600.0
2020-11-24 09:55:00,209.14,209.32,208.68,208.68,2120.0,201.2563,201.4295,200.8137,200.8137,2120.0
2020-11-24 10:00:00,208.41,208.55,208.41,208.48,509.0,200.5539,200.6886,200.5539,200.6212,509.0
2020-11-24 10:05:00,208.74,208.9,208.41,208.9,1012.0,200.8714,201.0254,200.5539,201.0254,1012.0
2020-11-24 10:10:00,208.76,209.03,208.55,208.79,2046.0,200.8907,201.1505,200.6886,200.9195,2046.0
2020-11-24 10:15:00,208.73,209.2,208.69,208.69,1825.0,200.8618,201.3141,200.8233,200.8233,1825.0
2020-11-24 10:20:00,208.75,209.0,208.11,208.25,2701.0,200.881,201.1216,200.2652,200.3999,2701.0
2020-11-24 10:25:00,208.4,208.53,208.06,208.42,801.0,200.5442,200.6693,200.217,200.5635,801.0
2020-11-24 10:30:00,208.41,208.99,208.41,208.68,1979.0,200.5539,201.112,200.5539,200.8137,1979.0
2020-11-24 10:35:00,208.83,208.92,208.31,208.51,3010.0,200.958,201.0446,200.4576,200.6501,3010.0
2020-11-24 10:40:00,208.38,208.56,208.34,208.34,2001.0,200.525,200.6982,200.4865,200.4865,2001.0
2020-11-24 10:45:00,208.28,208.42,208.17,208.27,2341.0,200.4288,200.5635,200.3229,200.4191,2341.0
2020-11-24 10:50:00,208.11,208.16,207.87,207.88,1529.0,200.2652,200.3133,200.0342,200.0438,1529.0
2020-11-24 10:55:00,207.97,208.11,207.68,207.68,2878.0,200.1304,200.2652,199.8514,199.8514,2878.0
2020-11-24 11:00:00,207.64,208.04,207.63,207.92,1700.0,199.8129,200.1978,199.8033,200.0823,1700.0
2020-11-24 11:05:00,207.93,207.93,207.56,207.56,2915.0,200.0919,200.0919,199.7359,199.7359,2915.0
2020-11-24 11:10:00,207.6,207.82,207.45,207.7,3321.0,199.7744,199.9861,199.63,199.8706,3321.0
2020-11-24 11:15:00,207.69,207.77,207.42,207.54,2824.0,199.861,199.938,199.6012,199.7166,2824.0
2020-11-24 11:20:00,207.51,207.51,207.23,207.41,2500.0,199.6878,199.6878,199.4183,199.5915,2500.0
2020-11-24 11:25:00,207.55,207.99,207.48,207.61,2161.0,199.7263,200.1497,199.6589,199.784,2161.0
2020-11-24 11:30:00,207.71,207.71,207.18,207.4,6504.0,199.8802,199.8802,199.3702,199.5819,6504.0
2020-11-24 11:35:00,207.46,207.57,207.32,207.57,1700.0,199.6397,199.7455,199.5049,199.7455,1700.0
2020-11-24 11:40:00,207.37,207.47,207.09,207.12,3952.0,199.5531,199.6493,199.2836,199.3125,3952.0
2020-11-24 11:45:00,207.18,207.42,206.88,207.42,4611.0,199.3702,199.6012,199.0815,199.6012,4611.0
2020-11-24 11:50:00,207.41,207.47,206.9,207.12,6292.0,199.5915,199.6493,199.1008,199.3125,6292.0
2020-11-24 11:55:00,207.2,207.2,206.46,206.53,2236.0,199.3895,199.3895,198.6774,198.7447,2236.0
2020-11-24 12:00:00,206.5,206.65,206.47,206.53,2435.0,198.7159,198.8602,198.687,198.7447,2435.0
2020-11-24 12:05:00,206.55,206.68,206.23,206.32,2951.0,198.764,198.8891,198.456,198.5426,2951.0
2020-11-24 12:10:00,206.32,206.32,205.55,205.66,8870.0,198.5426,198.5426,197.8017,197.9075,8870.0
2020-11-24 12:15:00,205.62,205.96,205.61,205.84,2394.0,197.869,198.1962,197.8594,198.0807,2394.0
2020-11-24 12:20:00,205.81,206.17,205.81,206.0,1601.0,198.0519,198.3983,198.0519,198.2347,1601.0
2020-11-24 12:25:00,205.87,205.97,205.64,205.65,1300.0,198.1096,198.2058,197.8883,197.8979,1300.0
2020-11-24 12:30:00,205.81,206.08,205.63,206.08,2562.0,198.0519,198.3117,197.8786,198.3117,2562.0
2020-11-24 12:35:00,206.08,206.14,206.07,206.14,600.0,198.3117,198.3694,198.3021,198.3694,600.0
2020-11-24 12:40:00,205.87,206.08,205.65,205.87,1508.0,198.1096,198.3117,197.8979,198.1096,1508.0
2020-11-24 12:45:00,205.72,205.82,205.47,205.6,1500.0,197.9653,198.0615,197.7247,197.8498,1500.0
2020-11-24 12:50:00,205.52,205.72,205.46,205.61,1250.0,197.7728,197.9653,197.7151,197.8594,1250.0
2020-11-24 12:55:00,205.63,205.86,205.63,205.86,1000.0,197.8786,198.1,197.8786,198.1,1000.0
2020-11-24 13:00:00,205.64,205.81,205.52,205.79,900.0,197.8883,198.0519,197.7728,198.0326,900.0
2020-11-24 13:05:00,205.71,205.81,205.58,205.81,1300.0,197.9556,198.0519,197.8305,198.0519,1300.0
2020-11-24 13:10:00,205.89,205.89,205.59,205.69,2000.0,198.1288,198.1288,197.8402,197.9364,2000.0
2020-11-24 13:15:00,205.67,205.67,205.1,205.32,1500.0,197.9171,197.9171,197.3686,197.5803,1500.0
2020-11-24 13:20:00,205.22,205.22,204.88,204.92,1719.0,197.4841,197.4841,197.1569,197.1954,1719.0
2020-11-24 13:25:00,204.97,205.06,204.79,205.05,2150.0,197.2435,197.3301,197.0703,197.3205,2150.0
2020-11-24 13:30:00,205.08,206.4,205.08,206.28,3550.0,197.3494,198.6196,197.3494,198.5041,3550.0
2020-11-24 13:35:00,206.25,206.25,205.73,205.95,1555.0,198.4753,198.4753,197.9749,198.1866,1555.0
2020-11-24 13:40:00,206.05,206.9,206.04,206.14,4551.0,198.2828,199.1008,198.2732,198.3694,4551.0
2020-11-24 13:45:00,206.0,206.01,205.7,205.87,1724.0,198.2347,198.2443,197.946,198.1096,1724.0
2020-11-24 13:50:00,205.85,206.1,205.56,205.96,3663.0,198.0904,198.3309,197.8113,198.1962,3663.0
2020-11-24 13:55:00,206.22,206.37,205.82,205.82,1705.0,198.4464,198.5908,198.0615,198.0615,1705.0
2020-11-24 14:00:00,205.81,205.99,205.58,205.78,2069.0,198.0519,198.2251,197.8305,198.023,2069.0
2020-11-24 14:05:00,205.78,206.34,205.69,206.34,2551.0,198.023,198.5619,197.9364,198.5619,2551.0
2020-11-24 14:10:00,206.17,206.35,205.77,205.81,1468.0,198.3983,198.5715,198.0134,198.0519,1468.0
2020-11-24 14:15:00,205.68,206.01,205.34,205.47,3301.0,197.9268,198.2443,197.5996,197.7247,3301.0
2020-11-24 14:20:00,205.51,205.96,205.5,205.95,2100.0,197.7632,198.1962,197.7535,198.1866,2100.0
2020-11-24 14:25:00,206.12,206.2,205.69,205.92,2702.0,198.3502,198.4272,197.9364,198.1577,2702.0
2020-11-24 14:30:00,205.92,206.18,205.92,205.93,2132.0,198.1577,198.4079,198.1577,198.1673,2132.0
2020-11-24 14:35:00,206.0,206.52,206.0,206.28,2553.0,198.2347,198.7351,198.2347,198.5041,2553.0
2020-11-24 14:40:00,206.17,206.43,206.07,206.42,2085.0,198.3983,198.6485,198.3021,198.6389,2085.0
2020-11-24 14:45:00,206.42,206.42,206.19,206.28,1400.0,198.6389,198.6389,198.4175,198.5041,1400.0
2020-11-24 14:50:00,206.24,206.28,206.04,206.04,2432.0,198.4657,198.5041,198.2732,198.2732,2432.0
2020-11-24 14:55:00,206.02,206.37,205.97,206.17,2600.0,198.2539,198.5908,198.2058,198.3983,2600.0
2020-11-24 15:00:00,206.16,206.19,205.81,205.97,2738.0,198.3887,198.4175,198.0519,198.2058,2738.0
2020-11-24 15:05:00,206.02,206.23,205.98,206.17,3280.0,198.2539,198.456,198.2155,198.3983,3280.0
2020-11-24 15:10:00,206.26,206.3,206.13,206.13,300.0,198.4849,198.5234,198.3598,198.3598,300.0
2020-11-24 15:15:00,205.98,206.09,205.85,206.08,2615.0,198.2155,198.3213,198.0904,198.3117,2615.0
2020-11-24 15:20:00,206.18,206.25,205.91,206.02,1500.0,198.4079,198.4753,198.1481,198.2539,1500.0
2020-11-24 15:25:00,206.13,206.21,205.82,206.21,3100.0,198.3598,198.4368,198.0615,198.4368,3100.0
2020-11-24 15:30:00,206.1,206.29,205.92,206.18,2204.0,198.3309,198.5138,198.1577,198.4079,2204.0
2020-11-24 15:35:00,206.28,206.28,205.71,205.75,3204.0,198.5041,198.5041,197.9556,197.9941,3204.0
2020-11-24 15:40:00,205.61,205.96,205.58,205.71,9456.0,197.8594,198.1962,197.8305,197.9556,9456.0
2020-11-24 15:45:00,205.62,206.36,205.62,206.33,10648.0,197.869,198.5811,197.869,198.5523,10648.0
2020-11-24 15:50:00,206.64,206.7,206.11,206.63,11214.0,198.8506,198.9083,198.3406,198.841,11214.0
2020-11-24 15:55:00,206.65,206.71,206.23,206.69,28362.0,198.8602,198.9179,198.456,198.8987,28362.0
2020-11-25 09:30:00,206.21,206.57,206.21,206.22,8616.0,198.4368,198.7832,198.4368,198.4464,8616.0
2020-11-25 09:35:00,206.18,206.27,205.83,205.87,1100.0,198.4079,198.4945,198.0711,198.1096,1100.0
2020-11-25 09:40:00,205.72,205.72,205.02,205.02,2477.0,197.9653,197.9653,197.2916,197.2916,2477.0
2020-11-25 09:45:00,205.03,205.66,204.91,205.64,2129.0,197.3013,197.9075,197.1858,197.8883,2129.0
2020-11-25 09:50:00,205.91,206.28,205.83,206.18,1800.0,198.1481,198.5041,198.0711,198.4079,1800.0
2020-11-25 09:55:00,206.14,206.25,205.75,205.75,1830.0,198.3694,198.4753,197.9941,197.9941,1830.0
2020-11-25 10:00:00,205.76,205.91,205.52,205.83,2562.0,198.0037,198.1481,197.7728,198.0711,2562.0
2020-11-25 10:05:00,205.65,206.06,205.64,205.88,1900.0,197.8979,198.2924,197.8883,198.1192,1900.0
2020-11-25 10:10:00,206.05,206.11,205.88,206.01,3389.0,198.2828,198.3406,198.1192,198.2443,3389.0
2020-11-25 10:15:00,206.15,206.28,206.04,206.28,1717.0,198.379,198.5041,198.2732,198.5041,1717.0
2020-11-25 10:20:00,206.2,206.2,205.76,205.97,2600.0,198.4272,198.4272,198.0037,198.2058,2600.0
2020-11-25 10:25:00,205.72,205.96,205.7,205.7,1201.0,197.9653,198.1962,197.946,197.946,1201.0
2020-11-25 10:30:00,205.77,205.89,205.77,205.87,600.0,198.0134,198.1288,198.0134,198.1096,600.0
2020-11-25 10:35:00,205.78,205.95,205.56,205.59,3211.0,198.023,198.1866,197.8113,197.8402,3211.0
2020-11-25 10:40:00,205.62,205.93,205.62,205.81,1000.0,197.869,198.1673,197.869,198.0519,1000.0
2020-11-25 10:45:00,205.7,205.75,205.47,205.47,2211.0,197.946,197.9941,197.7247,197.7247,2211.0
2020-11-25 10:50:00,205.29,205.62,205.22,205.35,1315.0,197.5515,197.869,197.4841,197.6092,1315.0
2020-11-25 10:55:00,205.1,205.17,204.61,204.61,1800.0,197.3686,197.436,196.8971,196.8971,1800.0
2020-11-25 11:00:00,204.58,205.06,204.58,205.06,1400.0,196.8682,197.3301,196.8682,197.3301,1400.0
2020-11-25 11:05:00,205.07,205.19,205.07,205.19,200.0,197.3398,197.4552,197.3398,197.4552,200.0
2020-11-25 11:10:00,205.04,205.26,204.97,204.97,1558.0,197.3109,197.5226,197.2435,197.2435,1558.0
2020-11-25 11:15:00,205.14,205.38,205.11,205.38,500.0,197.4071,197.6381,197.3782,197.6381,500.0
2020-11-25 11:20:00,205.38,205.56,205.38,205.52,1305.0,197.6381,197.8113,197.6381,197.7728,1305.0
2020-11-25 11:25:00,205.77,205.8,205.64,205.76,1100.0,198.0134,198.0422,197.8883,198.0037,1100.0
2020-11-25 11:30:00,205.87,206.06,205.87,205.87,907.0,198.1096,198.2924,198.1096,198.1096,907.0
2020-11-25 11:35:00,205.83,205.94,205.71,205.93,5137.0,198.0711,198.177,197.9556,198.1673,5137.0
2020-11-25 11:40:00,205.8,206.05,205.78,205.88,6987.0,198.0422,198.2828,198.023,198.1192,6987.0
2020-11-25 11:45:00,205.94,206.31,205.94,206.26,600.0,198.177,198.533,198.177,198.4849,600.0
2020-11-25 11:50:00,206.32,206.55,206.32,206.55,2500.0,198.5426,198.764,198.5426,198.764,2500.0
2020-11-25 11:55:00,206.41,206.56,206.41,206.42,700.0,198.6292,198.7736,198.6292,198.6389,700.0
2020-11-25 12:00:00,206.38,206.38,206.38,206.38,400.0,198.6004,198.6004,198.6004,198.6004,400.0
2020-11-25 12:05:00,206.49,206.59,206.49,206.59,300.0,198.7062,198.8025,198.7062,198.8025,300.0
2020-11-25 12:10:00,206.64,206.64,206.54,206.54,560.0,198.8506,198.8506,198.7543,198.7543,560.0
2020-11-25 12:15:00,206.5,206.54,206.35,206.44,400.0,198.7159,198.7543,198.5715,198.6581,400.0
2020-11-25 12:20:00,206.34,206.34,206.22,206.26,500.0,198.5619,198.5619,198.4464,198.4849,500.0
2020-11-25 12:25:00,206.36,206.36,206.27,206.27,230.0,198.5811,198.5811,198.4945,198.4945,230.0
2020-11-25 12:30:00,206.26,206.43,206.26,206.4,1009.0,198.4849,198.6485,198.4849,198.6196,1009.0
2020-11-25 12:35:00,206.32,206.32,206.18,206.22,1000.0,198.5426,198.5426,198.4079,198.4464,1000.0
2020-11-25 12:40:00,206.43,206.8,206.43,206.8,2253.0,198.6485,199.0045,198.6485,199.0045,2253.0
2020-11-25 12:45:00,206.86,206.95,206.86,206.86,800.0,199.0623,199.1489,199.0623,199.0623,800.0
2020-11-25 12:50:00,206.85,206.85,206.75,206.81,800.0,199.0527,199.0527,198.9564,199.0142,800.0
2020-11-25 12:55:00,206.77,206.87,206.77,206.81,500.0,198.9757,199.0719,198.9757,199.0142,500.0
2020-11-25 13:00:00,206.78,206.79,206.72,206.78,323.0,198.9853,198.9949,198.9276,198.9853,323.0
2020-11-25 13:05:00,206.3,206.3,206.3,206.3,200.0,198.5234,198.5234,198.5234,198.5234,200.0
2020-11-25 13:10:00,206.55,206.62,206.5,206.62,560.0,198.764,198.8313,198.7159,198.8313,560.0
2020-11-25 13:15:00,206.51,206.67,206.5,206.67,300.0,198.7255,198.8794,198.7159,198.8794,300.0
2020-11-25 13:20:00,206.7,206.7,206.58,206.58,403.0,198.9083,198.9083,198.7928,198.7928,403.0
2020-11-25 13:25:00,206.46,206.53,206.33,206.53,1424.0,198.6774,198.7447,198.5523,198.7447,1424.0
2020-11-25 13:30:00,206.49,206.49,206.4,206.41,800.0,198.7062,198.7062,198.6196,198.6292,800.0
2020-11-25 13:35:00,206.52,206.52,206.37,206.37,700.0,198.7351,198.7351,198.5908,198.5908,700.0
2020-11-25 13:40:00,206.47,206.48,206.33,206.33,1482.0,198.687,198.6966,198.5523,198.5523,1482.0
2020-11-25 13:45:00,206.08,206.38,206.08,206.36,700.0,198.3117,198.6004,198.3117,198.5811,700.0
2020-11-25 13:50:00,206.37,206.37,206.37,206.37,100.0,198.5908,198.5908,198.5908,198.5908,100.0
2020-11-25 13:55:00,206.6,206.6,206.5,206.53,500.0,198.8121,198.8121,198.7159,198.7447,500.0
2020-11-25 14:00:00,206.53,206.53,206.39,206.42,400.0,198.7447,198.7447,198.61,198.6389,400.0
2020-11-25 14:05:00,206.4,206.47,206.24,206.37,902.0,198.6196,198.687,198.4657,198.5908,902.0
2020-11-25 14:10:00,206.37,206.45,206.25,206.34,1405.0,198.5908,198.6677,198.4753,198.5619,1405.0
2020-11-25 14:15:00,206.25,206.55,206.25,206.54,2200.0,198.4753,198.764,198.4753,198.7543,2200.0
2020-11-25 14:20:00,206.46,206.51,206.46,206.5,400.0,198.6774,198.7255,198.6774,198.7159,400.0
2020-11-25 14:25:00,206.49,206.62,206.17,206.17,1500.0,198.7062,198.8313,198.3983,198.3983,1500.0
2020-11-25 14:30:00,206.22,206.24,206.07,206.24,631.0,198.4464,198.4657,198.3021,198.4657,631.0
2020-11-25 14:35:00,205.97,206.03,205.95,205.95,1118.0,198.2058,198.2636,198.1866,198.1866,1118.0
2020-11-25 14:40:00,205.94,205.96,205.82,205.82,800.0,198.177,198.1962,198.0615,198.0615,800.0
2020-11-25 14:45:00,205.8,205.88,205.68,205.72,2933.0,198.0422,198.1192,197.9268,197.9653,2933.0
2020-11-25 14:50:00,205.75,205.83,205.75,205.81,683.0,197.9941,198.0711,197.9941,198.0519,683.0
2020-11-25 14:55:00,205.87,205.9,205.81,205.81,700.0,198.1096,198.1385,198.0519,198.0519,700.0
2020-11-25 15:00:00,205.72,205.73,205.61,205.61,1401.0,197.9653,197.9749,197.8594,197.8594,1401.0
2020-11-25 15:05:00,205.62,205.62,205.47,205.55,1123.0,197.869,197.869,197.7247,197.8017,1123.0
2020-11-25 15:10:00,205.64,205.89,205.56,205.89,2936.0,197.8883,198.1288,197.8113,198.1288,2936.0
2020-11-25 15:15:00,205.76,205.85,205.55,205.57,2300.0,198.0037,198.0904,197.8017,197.8209,2300.0
2020-11-25 15:20:00,205.57,205.73,205.51,205.66,1400.0,197.8209,197.9749,197.7632,197.9075,1400.0
2020-11-25 15:25:00,205.69,205.91,205.58,205.79,2000.0,197.9364,198.1481,197.8305,198.0326,2000.0
2020-11-25 15:30:00,205.77,206.25,205.72,206.2,1600.0,198.0134,198.4753,197.9653,198.4272,1600.0
2020-11-25 15:35:00,206.26,206.26,205.92,205.97,3410.0,198.4849,198.4849,198.1577,198.2058,3410.0
2020-11-25 15:40:00,205.99,206.27,205.92,206.18,2455.0,198.2251,198.4945,198.1577,198.4079,2455.0
2020-11-25 15:45:00,206.15,206.15,205.96,206.0,2023.0,198.379,198.379,198.1962,198.2347,2023.0
2020-11-25 15:50:00,206.12,206.12,205.72,205.97,2964.0,198.3502,198.3502,197.9653,198.2058,2964.0
2020-11-25 15:55:00,205.98,206.22,205.75,206.03,14653.0,198.2155,198.4464,197.9941,198.2636,14653.0
2020-11-27 09:30:00,207.24,208.5,206.27,206.27,15563.0,199.428,200.6405,198.4945,198.4945,15563.0
2020-11-27 09:35:00,206.46,206.96,205.68,206.1,3242.0,198.6774,199.1585,197.9268,198.3309,3242.0
2020-11-27 09:40:00,206.42,206.99,206.4,206.73,901.0,198.6389,199.1874,198.6196,198.9372,901.0
2020-11-27 09:45:00,206.99,208.38,206.85,208.16,1866.0,199.1874,200.525,199.0527,200.3133,1866.0
2020-11-27 09:50:00,208.18,208.61,207.98,208.5,3461.0,200.3325,200.7463,200.1401,200.6405,3461.0
2020-11-27 09:55:00,208.56,208.92,208.39,208.39,2474.0,200.6982,201.0446,200.5346,200.5346,2474.0
2020-11-27 10:00:00,208.63,209.09,208.47,208.88,3637.0,200.7656,201.2082,200.6116,201.0061,3637.0
2020-11-27 10:05:00,209.11,209.34,209.07,209.07,1577.0,201.2275,201.4488,201.189,201.189,1577.0
2020-11-27 10:10:00,209.11,209.35,209.07,209.34,802.0,201.2275,201.4584,201.189,201.4488,802.0
2020-11-27 10:15:00,209.22,209.79,209.21,209.64,2800.0,201.3333,201.8818,201.3237,201.7375,2800.0
2020-11-27 10:20:00,209.64,209.64,209.17,209.3,1600.0,201.7375,201.7375,201.2852,201.4103,1600.0
2020-11-27 10:25:00,209.3,209.57,209.23,209.35,1355.0,201.4103,201.6701,201.3429,201.4584,1355.0
2020-11-27 10:30:00,209.58,209.91,209.58,209.81,1707.0,201.6797,201.9973,201.6797,201.9011,1707.0
2020-11-27 10:35:00,209.74,210.14,209.61,209.84,3984.0,201.8337,202.2186,201.7086,201.9299,3984.0
2020-11-27 10:40:00,209.96,210.0,209.72,209.72,1200.0,202.0454,202.0839,201.8145,201.8145,1200.0
2020-11-27 10:45:00,209.93,209.93,209.12,209.12,1900.0,202.0166,202.0166,201.2371,201.2371,1900.0
2020-11-27 10:50:00,209.21,209.46,209.21,209.46,800.0,201.3237,201.5643,201.3237,201.5643,800.0
2020-11-27 10:55:00,209.45,209.52,209.0,209.47,3830.0,201.5546,201.622,201.1216,201.5739,3830.0
2020-11-27 11:00:00,209.42,210.05,209.42,209.86,2300.0,201.5258,202.132,201.5258,201.9492,2300.0
2020-11-27 11:05:00,209.86,210.25,209.77,209.77,1400.0,201.9492,202.3245,201.8626,201.8626,1400.0
2020-11-27 11:10:00,209.73,209.9,209.66,209.75,1795.0,201.8241,201.9877,201.7567,201.8433,1795.0
2020-11-27 11:15:00,209.66,209.66,209.21,209.21,1930.0,201.7567,201.7567,201.3237,201.3237,1930.0
2020-11-27 11:20:00,209.38,209.44,209.07,209.24,2000.0,201.4873,201.545,201.189,201.3526,2000.0
2020-11-27 11:25:00,209.08,209.28,208.85,209.21,5400.0,201.1986,201.3911,200.9773,201.3237,5400.0
2020-11-27 11:30:00,209.29,209.59,209.29,209.54,2600.0,201.4007,201.6894,201.4007,201.6413,2600.0
2020-11-27 11:35:00,209.47,209.47,209.13,209.19,2701.0,201.5739,201.5739,201.2467,201.3044,2701.0
2020-11-27 11:40:00,209.2,209.2,208.93,208.93,2404.0,201.3141,201.3141,201.0543,201.0543,2404.0
2020-11-27 11:45:00,209.03,209.16,208.65,208.65,4505.0,201.1505,201.2756,200.7848,200.7848,4505.0
2020-11-27 11:50:00,208.63,209.14,208.47,209.03,6531.0,200.7656,201.2563,200.6116,201.1505,6531.0
2020-11-27 11:55:00,209.05,209.12,208.73,208.9,3000.0,201.1697,201.2371,200.8618,201.0254,3000.0
2020-11-27 12:00:00,208.88,209.03,208.72,208.72,7405.0,201.0061,201.1505,200.8522,200.8522,7405.0
2020-11-27 12:05:00,208.75,209.02,208.64,208.9,3055.0,200.881,201.1409,200.7752,201.0254,3055.0
2020-11-27 12:10:00,208.94,208.94,208.22,208.37,2612.0,201.0639,201.0639,200.371,200.5154,2612.0
2020-11-27 12:15:00,208.28,208.58,208.28,208.54,1400.0,200.4288,200.7174,200.4288,200.679,1400.0
2020-11-27 12:20:00,208.48,208.59,208.38,208.58,4217.0,200.6212,200.7271,200.525,200.7174,4217.0
2020-11-27 12:25:00,208.63,208.73,208.61,208.68,1700.0,200.7656,200.8618,200.7463,200.8137,1700.0
2020-11-27 12:30:00,208.58,208.83,208.5,208.54,3101.0,200.7174,200.958,200.6405,200.679,3101.0
2020-11-27 12:35:00,208.64,208.64,208.41,208.47,1607.0,200.7752,200.7752,200.5539,200.6116,1607.0
2020-11-27 12:40:00,208.53,208.67,208.4,208.67,3420.0,200.6693,200.8041,200.5442,200.8041,3420.0
2020-11-27 12:45:00,208.67,208.79,208.62,208.78,1800.0,200.8041,200.9195,200.7559,200.9099,1800.0
2020-11-27 12:50:00,208.79,209.68,208.73,209.44,8628.0,200.9195,201.776,200.8618,201.545,8628.0
2020-11-27 12:55:00,209.55,209.66,209.3,209.66,10210.0,201.6509,201.7567,201.4103,201.7567,10210.0
2020-11-30 09:30:00,208.94,211.02,208.94,210.99,14630.0,201.0639,203.0655,201.0639,203.0366,14630.0
2020-11-30 09:35:00,210.36,210.39,209.28,209.28,891.0,202.4303,202.4592,201.3911,201.3911,891.0
2020-11-30 09:40:00,209.46,209.89,209.46,209.89,325.0,201.5643,201.9781,201.5643,201.9781,325.0
2020-11-30 09:45:00,209.61,210.18,209.1,209.1,5579.0,201.7086,202.2571,201.2178,201.2178,5579.0
2020-11-30 09:50:00,209.05,209.57,209.05,209.21,800.0,201.1697,201.6701,201.1697,201.3237,800.0
2020-11-30 09:55:00,209.11,209.84,208.82,208.94,3113.0,201.2275,201.9299,200.9484,201.0639,3113.0
2020-11-30 10:00:00,209.33,210.07,209.33,210.07,1000.0,201.4392,202.1513,201.4392,202.1513,1000.0
2020-11-30 10:05:00,210.16,210.32,209.62,209.62,1500.0,202.2379,202.3919,201.7182,201.7182,1500.0
2020-11-30 10:10:00,209.62,210.06,209.46,210.06,2689.0,201.7182,202.1417,201.5643,202.1417,2689.0
2020-11-30 10:15:00,209.92,209.92,209.53,209.62,1628.0,202.0069,202.0069,201.6316,201.7182,1628.0
2020-11-30 10:20:00,209.78,210.4,209.78,210.31,1300.0,201.8722,202.4688,201.8722,202.3822,1300.0
2020-11-30 10:25:00,210.13,210.37,209.85,210.37,900.0,202.209,202.44,201.9396,202.44,900.0
2020-11-30 10:30:00,210.33,210.33,209.61,209.63,2184.0,202.4015,202.4015,201.7086,201.7279,2184.0
2020-11-30 10:35:00,209.2,209.22,209.02,209.09,1246.0,201.3141,201.3333,201.1409,201.2082,1246.0
2020-11-30 10:40:00,209.0,209.0,208.1,208.21,1694.0,201.1216,201.1216,200.2555,200.3614,1694.0
2020-11-30 10:45:00,208.35,209.11,208.34,208.95,1100.0,200.4961,201.2275,200.4865,201.0735,1100.0
2020-11-30 10:50:00,209.11,209.42,209.08,209.16,2000.0,201.2275,201.5258,201.1986,201.2756,2000.0
2020-11-30 10:55:00,209.22,209.62,209.22,209.62,500.0,201.3333,201.7182,201.3333,201.7182,500.0
2020-11-30 11:00:00,209.59,209.63,209.39,209.6,2458.0,201.6894,201.7279,201.4969,201.699,2458.0
2020-11-30 11:05:00,209.59,209.59,209.09,209.09,2007.0,201.6894,201.6894,201.2082,201.2082,2007.0
2020-11-30 11:10:00,209.08,209.41,209.08,209.28,2170.0,201.1986,201.5162,201.1986,201.3911,2170.0
2020-11-30 11:15:00,209.18,209.5,209.13,209.5,2101.0,201.2948,201.6028,201.2467,201.6028,2101.0
2020-11-30 11:20:00,209.62,209.7,209.54,209.7,700.0,201.7182,201.7952,201.6413,201.7952,700.0
2020-11-30 11:25:00,209.76,209.9,209.57,209.57,1400.0,201.853,201.9877,201.6701,201.6701,1400.0
2020-11-30 11:30:00,209.63,209.84,209.51,209.51,1900.0,201.7279,201.9299,201.6124,201.6124,1900.0
2020-11-30 11:35:00,209.37,209.56,209.37,209.41,1000.0,201.4777,201.6605,201.4777,201.5162,1000.0
2020-11-30 11:40:00,209.57,209.58,209.35,209.38,2200.0,201.6701,201.6797,201.4584,201.4873,2200.0
2020-11-30 11:45:00,209.33,209.33,209.11,209.11,600.0,201.4392,201.4392,201.2275,201.2275,600.0
2020-11-30 11:50:00,209.16,209.16,208.96,208.96,700.0,201.2756,201.2756,201.0831,201.0831,700.0
2020-11-30 11:55:00,209.09,209.23,209.08,209.08,1100.0,201.2082,201.3429,201.1986,201.1986,1100.0
2020-11-30 12:00:00,209.19,209.32,209.19,209.32,350.0,201.3044,201.4295,201.3044,201.4295,350.0
2020-11-30 12:05:00,209.24,209.32,209.17,209.32,1981.0,201.3526,201.4295,201.2852,201.4295,1981.0
2020-11-30 12:10:00,209.4,209.53,209.4,209.52,500.0,201.5065,201.6316,201.5065,201.622,500.0
2020-11-30 12:15:00,209.74,209.78,209.51,209.78,800.0,201.8337,201.8722,201.6124,201.8722,800.0
2020-11-30 12:20:00,209.74,209.81,209.67,209.8,1601.0,201.8337,201.9011,201.7664,201.8915,1601.0
2020-11-30 12:25:00,209.81,210.01,209.81,209.87,2226.0,201.9011,202.0935,201.9011,201.9588,2226.0
2020-11-30 12:30:00,209.62,209.66,209.61,209.65,700.0,201.7182,201.7567,201.7086,201.7471,700.0
2020-11-30 12:35:00,209.67,209.79,209.41,209.42,1813.0,201.7664,201.8818,201.5162,201.5258,1813.0
2020-11-30 12:40:00,209.51,209.53,209.37,209.47,1300.0,201.6124,201.6316,201.4777,201.5739,1300.0
2020-11-30 12:45:00,209.53,209.82,209.53,209.82,1152.0,201.6316,201.9107,201.6316,201.9107,1152.0
2020-11-30 12:50:00,209.75,209.81,209.41,209.52,3359.0,201.8433,201.9011,201.5162,201.622,3359.0
2020-11-30 12:55:00,209.53,209.63,209.51,209.56,1596.0,201.6316,201.7279,201.6124,201.6605,1596.0
2020-11-30 13:00:00,209.3,209.37,209.3,209.37,322.0,201.4103,201.4777,201.4103,201.4777,322.0
2020-11-30 13:05:00,209.45,209.75,209.45,209.75,1103.0,201.5546,201.8433,201.5546,201.8433,1103.0
2020-11-30 13:10:00,209.75,209.75,209.37,209.46,1524.0,201.8433,201.8433,201.4777,201.5643,1524.0
2020-11-30 13:15:00,209.58,209.7,209.58,209.7,1874.0,201.6797,201.7952,201.6797,201.7952,1874.0
2020-11-30 13:20:00,209.74,209.8,209.67,209.8,2299.0,201.8337,201.8915,201.7664,201.8915,2299.0
2020-11-30 13:25:00,209.72,209.72,209.44,209.59,2248.0,201.8145,201.8145,201.545,201.6894,2248.0
2020-11-30 13:30:00,209.62,209.69,209.62,209.69,600.0,201.7182,201.7856,201.7182,201.7856,600.0
2020-11-30 13:35:00,209.55,209.69,209.55,209.56,997.0,201.6509,201.7856,201.6509,201.6605,997.0
2020-11-30 13:40:00,209.62,209.62,209.38,209.41,1000.0,201.7182,201.7182,201.4873,201.5162,1000.0
2020-11-30 13:45:00,209.45,209.5,209.27,209.27,800.0,201.5546,201.6028,201.3814,201.3814,800.0
2020-11-30 13:50:00,209.38,209.44,209.25,209.29,1139.0,201.4873,201.545,201.3622,201.4007,1139.0
2020-11-30 13:55:00,209.21,209.26,209.1,209.1,800.0,201.3237,201.3718,201.2178,201.2178,800.0
2020-11-30 14:00:00,209.0,209.0,208.81,208.81,300.0,201.1216,201.1216,200.9388,200.9388,300.0
2020-11-30 14:05:00,208.82,208.84,208.65,208.79,700.0,200.9484,200.9676,200.7848,200.9195,700.0
2020-11-30 14:10:00,208.73,209.3,208.73,209.3,800.0,200.8618,201.4103,200.8618,201.4103,800.0
2020-11-30 14:15:00,209.19,209.19,208.61,208.64,2891.0,201.3044,201.3044,200.7463,200.7752,2891.0
2020-11-30 14:20:00,208.72,208.97,208.7,208.89,1000.0,200.8522,201.0927,200.8329,201.0158,1000.0
2020-11-30 14:25:00,209.02,209.14,209.01,209.01,1553.0,201.1409,201.2563,201.1312,201.1312,1553.0
2020-11-30 14:30:00,208.87,208.87,208.53,208.53,1800.0,200.9965,200.9965,200.6693,200.6693,1800.0
2020-11-30 14:35:00,208.56,208.56,208.36,208.36,501.0,200.6982,200.6982,200.5057,200.5057,501.0
2020-11-30 14:40:00,208.21,208.3,208.11,208.3,1300.0,200.3614,200.448,200.2652,200.448,1300.0
2020-11-30 14:45:00,208.13,208.44,208.13,208.34,2132.0,200.2844,200.5827,200.2844,200.4865,2132.0
2020-11-30 14:50:00,208.18,208.38,208.02,208.03,2471.0,200.3325,200.525,200.1786,200.1882,2471.0
2020-11-30 14:55:00,208.07,208.85,208.07,208.85,1017.0,200.2267,200.9773,200.2267,200.9773,1017.0
2020-11-30 15:00:00,208.98,208.98,208.59,208.59,900.0,201.1024,201.1024,200.7271,200.7271,900.0
2020-11-30 15:05:00,208.65,208.78,208.51,208.51,2600.0,200.7848,200.9099,200.6501,200.6501,2600.0
2020-11-30 15:10:00,208.32,208.32,207.87,208.05,2400.0,200.4672,200.4672,200.0342,200.2074,2400.0
2020-11-30 15:15:00,208.17,208.63,208.16,208.63,2045.0,200.3229,200.7656,200.3133,200.7656,2045.0
2020-11-30 15:20:00,208.59,208.75,208.49,208.63,3204.0,200.7271,200.881,200.6308,200.7656,3204.0
2020-11-30 15:25:00,208.57,208.57,208.34,208.34,1200.0,200.7078,200.7078,200.4865,200.4865,1200.0
2020-11-30 15:30:00,208.41,208.8,208.33,208.8,2365.0,200.5539,200.9292,200.4769,200.9292,2365.0
2020-11-30 15:35:00,208.92,209.41,208.87,209.35,3303.0,201.0446,201.5162,200.9965,201.4584,3303.0
2020-11-30 15:40:00,209.32,209.41,209.12,209.28,2721.0,201.4295,201.5162,201.2371,201.3911,2721.0
2020-11-30 15:45:00,209.32,209.45,209.11,209.28,7030.0,201.4295,201.5546,201.2275,201.3911,7030.0
2020-11-30 15:50:00,209.44,209.61,209.07,209.49,8125.0,201.545,201.7086,201.189,201.5931,8125.0
2020-11-30 15:55:00,209.39,209.78,209.04,209.62,34819.0,201.4969,201.8722,201.1601,201.7182,34819.0
2020-12-01 09:30:00,210.46,212.0,209.79,209.79,19046.0,202.5266,204.0085,201.8818,201.8818,19046.0
2020-12-01 09:35:00,210.06,210.26,209.74,210.26,2928.0,202.1417,202.3341,201.8337,202.3341,2928.0
2020-12-01 09:40:00,210.06,210.8,209.84,210.78,4773.0,202.1417,202.8538,201.9299,202.8345,4773.0
2020-12-01 09:45:00,210.97,211.03,210.59,210.59,1024.0,203.0174,203.0751,202.6517,202.6517,1024.0
2020-12-01 09:50:00,210.55,211.26,210.54,211.19,3688.0,202.6132,203.2964,202.6036,203.2291,3688.0
2020-12-01 09:55:00,211.09,211.11,210.45,210.73,11339.0,203.1328,203.1521,202.517,202.7864,11339.0
2020-12-01 10:00:00,210.71,211.2,210.71,211.11,3047.0,202.7672,203.2387,202.7672,203.1521,3047.0
2020-12-01 10:05:00,211.22,211.42,211.13,211.17,1800.0,203.2579,203.4504,203.1713,203.2098,1800.0
2020-12-01 10:10:00,211.29,211.29,210.79,211.27,2955.0,203.3253,203.3253,202.8441,203.306,2955.0
2020-12-01 10:15:00,211.26,212.0,211.26,212.0,2808.0,203.2964,204.0085,203.2964,204.0085,2808.0
2020-12-01 10:20:00,212.09,212.19,211.79,211.79,2306.0,204.0951,204.1914,203.8064,203.8064,2306.0
2020-12-01 10:25:00,212.08,212.36,211.97,212.0,2929.0,204.0855,204.355,203.9797,204.0085,2929.0
2020-12-01 10:30:00,212.0,212.0,211.29,211.29,1465.0,204.0085,204.0085,203.3253,203.3253,1465.0
2020-12-01 10:35:00,211.0,211.15,210.61,210.9,1751.0,203.0462,203.1906,202.6709,202.95,1751.0
2020-12-01 10:40:00,210.82,210.89,210.69,210.84,1200.0,202.873,202.9404,202.7479,202.8923,1200.0
2020-12-01 10:45:00,210.86,211.03,210.63,210.81,2700.0,202.9115,203.0751,202.6902,202.8634,2700.0
2020-12-01 10:50:00,210.7,210.88,210.56,210.84,1103.0,202.7575,202.9307,202.6228,202.8923,1103.0
2020-12-01 10:55:00,210.82,210.82,210.55,210.72,2165.0,202.873,202.873,202.6132,202.7768,2165.0
2020-12-01 11:00:00,210.98,211.33,210.79,211.14,2500.0,203.027,203.3638,202.8441,203.1809,2500.0
2020-12-01 11:05:00,211.17,211.23,211.07,211.23,400.0,203.2098,203.2676,203.1136,203.2676,400.0
2020-12-01 11:10:00,211.28,211.58,211.27,211.32,1301.0,203.3157,203.6044,203.306,203.3542,1301.0
2020-12-01 11:15:00,211.41,211.52,211.3,211.34,1200.0,203.4408,203.5466,203.3349,203.3734,1200.0
2020-12-01 11:20:00,211.46,211.47,211.26,211.27,1560.0,203.4889,203.4985,203.2964,203.306,1560.0
2020-12-01 11:25:00,211.18,211.42,211.14,211.42,1100.0,203.2194,203.4504,203.1809,203.4504,1100.0
2020-12-01 11:30:00,211.48,211.48,211.22,211.33,1500.0,203.5081,203.5081,203.2579,203.3638,1500.0
2020-12-01 11:35:00,211.53,211.53,211.42,211.42,500.0,203.5562,203.5562,203.4504,203.4504,500.0
2020-12-01 11:40:00,211.66,211.84,211.33,211.84,2530.0,203.6813,203.8546,203.3638,203.8546,2530.0
2020-12-01 11:45:00,211.74,211.77,210.97,210.97,3093.0,203.7583,203.7872,203.0174,203.0174,3093.0
2020-12-01 11:50:00,211.06,211.07,210.86,211.0,1000.0,203.104,203.1136,202.9115,203.0462,1000.0
2020-12-01 11:55:00,211.23,211.23,211.05,211.05,700.0,203.2676,203.2676,203.0943,203.0943,700.0
2020-12-01 12:00:00,210.79,211.06,210.7,211.06,1305.0,202.8441,203.104,202.7575,203.104,1305.0
2020-12-01 12:05:00,211.05,211.26,210.86,211.26,1100.0,203.0943,203.2964,202.9115,203.2964,1100.0
2020-12-01 12:10:00,211.26,211.26,210.88,210.88,4000.0,203.2964,203.2964,202.9307,202.9307,4000.0
2020-12-01 12:15:00,210.88,210.97,210.55,210.55,1200.0,202.9307,203.0174,202.6132,202.6132,1200.0
2020-12-01 12:20:00,210.4,210.42,210.25,210.41,1519.0,202.4688,202.4881,202.3245,202.4785,1519.0
2020-12-01 12:25:00,210.38,210.58,210.31,210.58,2221.0,202.4496,202.6421,202.3822,202.6421,2221.0
2020-12-01 12:30:00,210.57,210.7,210.54,210.54,500.0,202.6324,202.7575,202.6036,202.6036,500.0
2020-12-01 12:35:00,210.55,210.81,210.54,210.76,3910.0,202.6132,202.8634,202.6036,202.8153,3910.0
2020-12-01 12:40:00,210.84,210.87,210.5,210.5,1200.0,202.8923,202.9211,202.5651,202.5651,1200.0
2020-12-01 12:45:00,210.65,210.84,210.65,210.66,500.0,202.7094,202.8923,202.7094,202.719,500.0
2020-12-01 12:50:00,210.56,210.68,210.5,210.59,1100.0,202.6228,202.7383,202.5651,202.6517,1100.0
2020-12-01 12:55:00,210.76,210.76,210.3,210.3,1200.0,202.8153,202.8153,202.3726,202.3726,1200.0
2020-12-01 13:00:00,210.46,210.55,210.46,210.51,402.0,202.5266,202.6132,202.5266,202.5747,402.0
2020-12-01 13:05:00,210.46,210.66,210.37,210.63,2584.0,202.5266,202.719,202.44,202.6902,2584.0
2020-12-01 13:10:00,210.53,210.62,210.47,210.49,1115.0,202.5939,202.6805,202.5362,202.5554,1115.0
2020-12-01 13:15:00,210.43,210.52,210.38,210.4,500.0,202.4977,202.5843,202.4496,202.4688,500.0
2020-12-01 13:20:00,210.71,210.74,210.61,210.74,600.0,202.7672,202.796,202.6709,202.796,600.0
2020-12-01 13:25:00,210.66,210.75,210.52,210.7,1000.0,202.719,202.8056,202.5843,202.7575,1000.0
2020-12-01 13:30:00,211.01,211.04,211.01,211.03,200.0,203.0558,203.0847,203.0558,203.0751,200.0
2020-12-01 13:35:00,211.04,211.16,210.91,211.06,600.0,203.0847,203.2002,202.9596,203.104,600.0
2020-12-01 13:40:00,211.14,211.29,211.12,211.19,700.0,203.1809,203.3253,203.1617,203.2291,700.0
2020-12-01 13:45:00,211.2,211.24,211.2,211.24,200.0,203.2387,203.2772,203.2387,203.2772,200.0
2020-12-01 13:50:00,211.3,211.3,211.2,211.23,823.0,203.3349,203.3349,203.2387,203.2676,823.0
2020-12-01 13:55:00,211.27,211.29,211.15,211.17,1552.0,203.306,203.3253,203.1906,203.2098,1552.0
2020-12-01 14:00:00,211.27,211.62,211.26,211.55,2764.0,203.306,203.6428,203.2964,203.5755,2764.0
2020-12-01 14:05:00,211.55,211.55,211.45,211.45,700.0,203.5755,203.5755,203.4793,203.4793,700.0
2020-12-01 14:10:00,211.45,211.71,211.44,211.7,900.0,203.4793,203.7295,203.4696,203.7198,900.0
2020-12-01 14:15:00,211.52,211.54,211.35,211.44,1200.0,203.5466,203.5659,203.383,203.4696,1200.0
2020-12-01 14:20:00,211.33,211.36,211.19,211.23,1606.0,203.3638,203.3927,203.2291,203.2676,1606.0
2020-12-01 14:25:00,211.25,211.25,211.09,211.09,600.0,203.2868,203.2868,203.1328,203.1328,600.0
2020-12-01 14:30:00,211.06,211.17,211.06,211.14,600.0,203.104,203.2098,203.104,203.1809,600.0
2020-12-01 14:35:00,211.16,211.33,211.16,211.31,700.0,203.2002,203.3638,203.2002,203.3445,700.0
2020-12-01 14:40:00,211.17,211.46,211.1,211.45,1500.0,203.2098,203.4889,203.1425,203.4793,1500.0
2020-12-01 14:45:00,211.46,211.6,211.46,211.5,700.0,203.4889,203.6236,203.4889,203.5274,700.0
2020-12-01 14:50:00,211.35,211.49,211.35,211.45,558.0,203.383,203.5177,203.383,203.4793,558.0
2020-12-01 14:55:00,211.57,211.57,211.33,211.42,2008.0,203.5947,203.5947,203.3638,203.4504,2008.0
2020-12-01 15:00:00,211.34,211.34,210.97,210.97,2550.0,203.3734,203.3734,203.0174,203.0174,2550.0
2020-12-01 15:05:00,211.01,211.01,210.67,210.84,1001.0,203.0558,203.0558,202.7287,202.8923,1001.0
2020-12-01 15:10:00,210.77,210.97,210.75,210.92,1912.0,202.8249,203.0174,202.8056,202.9692,1912.0
2020-12-01 15:15:00,210.94,210.94,210.7,210.76,4608.0,202.9885,202.9885,202.7575,202.8153,4608.0
2020-12-01 15:20:00,210.92,211.39,210.89,211.39,2321.0,202.9692,203.4215,202.9404,203.4215,2321.0
2020-12-01 15:25:00,211.39,211.56,211.32,211.48,3747.0,203.4215,203.5851,203.3542,203.5081,3747.0
2020-12-01 15:30:00,211.51,211.51,211.17,211.17,1907.0,203.537,203.537,203.2098,203.2098,1907.0
2020-12-01 15:35:00,211.27,211.83,211.27,211.49,6577.0,203.306,203.8449,203.306,203.5177,6577.0
2020-12-01 15:40:00,211.47,211.75,211.39,211.58,3113.0,203.4985,203.7679,203.4215,203.6044,3113.0
2020-12-01 15:45:00,211.66,211.95,211.47,211.72,7429.0,203.6813,203.9604,203.4985,203.7391,7429.0
2020-12-01 15:50:00,211.75,211.85,211.31,211.61,6117.0,203.7679,203.8642,203.3445,203.6332,6117.0
2020-12-01 15:55:00,211.61,211.93,211.51,211.76,27194.0,203.6332,203.9412,203.537,203.7776,27194.0
2020-12-02 09:30:00,209.57,210.58,208.71,209.09,21791.0,201.6701,202.6421,200.8425,201.2082,21791.0
2020-12-02 09:35:00,209.32,209.4,208.78,208.89,6684.0,201.4295,201.5065,200.9099,201.0158,6684.0
2020-12-02 09:40:00,208.82,209.18,208.3,208.97,3400.0,200.9484,201.2948,200.448,201.0927,3400.0
2020-12-02 09:45:00,208.87,209.08,208.6,208.84,2454.0,200.9965,201.1986,200.7367,200.9676,2454.0
2020-12-02 09:50:00,208.89,209.49,208.88,209.39,2500.0,201.0158,201.5931,201.0061,201.4969,2500.0
2020-12-02 09:55:00,209.36,209.62,209.31,209.31,2000.0,201.468,201.7182,201.4199,201.4199,2000.0
2020-12-02 10:00:00,209.53,209.76,209.44,209.63,2021.0,201.6316,201.853,201.545,201.7279,2021.0
2020-12-02 10:05:00,209.75,209.79,209.52,209.69,1731.0,201.8433,201.8818,201.622,201.7856,1731.0
2020-12-02 10:10:00,209.77,209.77,209.51,209.59,1816.0,201.8626,201.8626,201.6124,201.6894,1816.0
2020-12-02 10:15:00,209.49,209.76,209.49,209.67,1018.0,201.5931,201.853,201.5931,201.7664,1018.0
2020-12-02 10:20:00,209.74,209.77,209.49,209.56,1700.0,201.8337,201.8626,201.5931,201.6605,1700.0
2020-12-02 10:25:00,209.63,209.77,209.56,209.77,1301.0,201.7279,201.8626,201.6605,201.8626,1301.0
2020-12-02 10:30:00,209.71,209.78,209.62,209.72,960.0,201.8048,201.8722,201.7182,201.8145,960.0
2020-12-02 10:35:00,209.72,209.82,209.71,209.72,800.0,201.8145,201.9107,201.8048,201.8145,800.0
2020-12-02 10:40:00,209.65,209.76,209.5,209.76,2709.0,201.7471,201.853,201.6028,201.853,2709.0
2020-12-02 10:45:00,209.85,210.02,209.79,209.8,1841.0,201.9396,202.1032,201.8818,201.8915,1841.0
2020-12-02 10:50:00,209.78,209.84,209.65,209.69,10799.0,201.8722,201.9299,201.7471,201.7856,10799.0
2020-12-02 10:55:00,209.74,209.97,209.73,209.84,1117.0,201.8337,202.055,201.8241,201.9299,1117.0
2020-12-02 11:00:00,209.96,210.02,209.88,210.02,700.0,202.0454,202.1032,201.9684,202.1032,700.0
2020-12-02 11:05:00,209.91,210.17,209.91,210.17,900.0,201.9973,202.2475,201.9973,202.2475,900.0
2020-12-02 11:10:00,210.16,210.16,209.86,209.86,860.0,202.2379,202.2379,201.9492,201.9492,860.0
2020-12-02 11:15:00,209.81,209.81,209.8,209.81,395.0,201.9011,201.9011,201.8915,201.9011,395.0
2020-12-02 11:20:00,209.77,209.92,209.73,209.81,1728.0,201.8626,202.0069,201.8241,201.9011,1728.0
2020-12-02 11:25:00,209.8,209.8,209.61,209.69,1348.0,201.8915,201.8915,201.7086,201.7856,1348.0
2020-12-02 11:30:00,209.71,209.8,209.71,209.75,818.0,201.8048,201.8915,201.8048,201.8433,818.0
2020-12-02 11:35:00,209.82,209.82,209.75,209.75,600.0,201.9107,201.9107,201.8433,201.8433,600.0
2020-12-02 11:40:00,209.75,209.75,209.58,209.58,400.0,201.8433,201.8433,201.6797,201.6797,400.0
2020-12-02 11:45:00,209.62,209.69,209.62,209.69,415.0,201.7182,201.7856,201.7182,201.7856,415.0
2020-12-02 11:50:00,209.66,209.66,209.52,209.59,1001.0,201.7567,201.7567,201.622,201.6894,1001.0
2020-12-02 11:55:00,209.53,209.53,209.51,209.51,200.0,201.6316,201.6316,201.6124,201.6124,200.0
2020-12-02 12:00:00,209.56,209.57,209.44,209.44,1546.0,201.6605,201.6701,201.545,201.545,1546.0
2020-12-02 12:05:00,209.43,209.43,209.31,209.39,1137.0,201.5354,201.5354,201.4199,201.4969,1137.0
2020-12-02 12:10:00,209.39,209.47,209.31,209.46,1850.0,201.4969,201.5739,201.4199,201.5643,1850.0
2020-12-02 12:15:00,209.45,209.56,209.45,209.47,10400.0,201.5546,201.6605,201.5546,201.5739,10400.0
2020-12-02 12:20:00,209.54,209.68,209.54,209.68,845.0,201.6413,201.776,201.6413,201.776,845.0
2020-12-02 12:25:00,209.8,209.8,209.79,209.79,200.0,201.8915,201.8915,201.8818,201.8818,200.0
2020-12-02 12:30:00,209.78,209.78,209.59,209.59,600.0,201.8722,201.8722,201.6894,201.6894,600.0
2020-12-02 12:35:00,209.59,209.64,209.59,209.64,500.0,201.6894,201.7375,201.6894,201.7375,500.0
2020-12-02 12:40:00,209.68,209.68,209.55,209.55,400.0,201.776,201.776,201.6509,201.6509,400.0
2020-12-02 12:45:00,209.57,209.88,209.57,209.6,1400.0,201.6701,201.9684,201.6701,201.699,1400.0
2020-12-02 12:50:00,209.77,209.97,209.73,209.88,700.0,201.8626,202.055,201.8241,201.9684,700.0
2020-12-02 12:55:00,209.77,209.96,209.76,209.85,757.0,201.8626,202.0454,201.853,201.9396,757.0
2020-12-02 13:00:00,209.85,209.85,209.83,209.83,200.0,201.9396,201.9396,201.9203,201.9203,200.0
2020-12-02 13:05:00,209.99,209.99,209.98,209.98,200.0,202.0743,202.0743,202.0647,202.0647,200.0
2020-12-02 13:10:00,209.85,209.94,209.85,209.93,500.0,201.9396,202.0262,201.9396,202.0166,500.0
2020-12-02 13:15:00,209.89,210.01,209.88,209.89,910.0,201.9781,202.0935,201.9684,201.9781,910.0
2020-12-02 13:20:00,209.88,209.88,209.75,209.8,300.0,201.9684,201.9684,201.8433,201.8915,300.0
2020-12-02 13:25:00,209.81,209.81,209.65,209.65,708.0,201.9011,201.9011,201.7471,201.7471,708.0
2020-12-02 13:30:00,209.59,209.63,209.42,209.47,1638.0,201.6894,201.7279,201.5258,201.5739,1638.0
2020-12-02 13:35:00,209.57,209.65,209.57,209.61,1029.0,201.6701,201.7471,201.6701,201.7086,1029.0
2020-12-02 13:40:00,209.74,209.78,209.7,209.76,1290.0,201.8337,201.8722,201.7952,201.853,1290.0
2020-12-02 13:45:00,209.65,209.65,209.65,209.65,100.0,201.7471,201.7471,201.7471,201.7471,100.0
2020-12-02 13:50:00,209.71,209.71,209.63,209.68,500.0,201.8048,201.8048,201.7279,201.776,500.0
2020-12-02 13:55:00,209.66,209.66,209.58,209.64,1100.0,201.7567,201.7567,201.6797,201.7375,1100.0
2020-12-02 14:00:00,209.53,209.58,209.49,209.49,600.0,201.6316,201.6797,201.5931,201.5931,600.0
2020-12-02 14:05:00,209.46,209.53,209.29,209.29,1400.0,201.5643,201.6316,201.4007,201.4007,1400.0
2020-12-02 14:10:00,209.43,209.44,209.29,209.4,1200.0,201.5354,201.545,201.4007,201.5065,1200.0
2020-12-02 14:15:00,209.55,209.69,209.5,209.61,600.0,201.6509,201.7856,201.6028,201.7086,600.0
2020-12-02 14:20:00,209.65,209.83,209.64,209.64,1600.0,201.7471,201.9203,201.7375,201.7375,1600.0
2020-12-02 14:25:00,209.64,209.67,209.54,209.54,1000.0,201.7375,201.7664,201.6413,201.6413,1000.0
2020-12-02 14:30:00,209.57,209.92,209.57,209.83,12177.0,201.6701,202.0069,201.6701,201.9203,12177.0
2020-12-02 14:35:00,209.84,209.92,209.81,209.81,1084.0,201.9299,202.0069,201.9011,201.9011,1084.0
2020-12-02 14:40:00,209.86,209.96,209.86,209.87,834.0,201.9492,202.0454,201.9492,201.9588,834.0
2020-12-02 14:45:00,209.92,210.0,209.8,209.81,1609.0,202.0069,202.0839,201.8915,201.9011,1609.0
2020-12-02 14:50:00,209.87,209.87,209.72,209.72,2200.0,201.9588,201.9588,201.8145,201.8145,2200.0
2020-12-02 14:55:00,209.7,209.77,209.65,209.72,1760.0,201.7952,201.8626,201.7471,201.8145,1760.0
2020-12-02 15:00:00,209.76,209.85,209.72,209.72,2404.0,201.853,201.9396,201.8145,201.8145,2404.0
2020-12-02 15:05:00,209.7,209.71,209.63,209.64,1669.0,201.7952,201.8048,201.7279,201.7375,1669.0
2020-12-02 15:10:00,209.59,209.64,209.55,209.56,1200.0,201.6894,201.7375,201.6509,201.6605,1200.0
2020-12-02 15:15:00,209.41,209.42,209.06,209.1,4778.0,201.5162,201.5258,201.1794,201.2178,4778.0
2020-12-02 15:20:00,209.11,209.19,209.04,209.06,2700.0,201.2275,201.3044,201.1601,201.1794,2700.0
2020-12-02 15:25:00,209.03,209.15,209.03,209.09,1804.0,201.1505,201.266,201.1505,201.2082,1804.0
2020-12-02 15:30:00,209.1,209.34,209.05,209.34,1966.0,201.2178,201.4488,201.1697,201.4488,1966.0
2020-12-02 15:35:00,209.39,209.39,209.09,209.1,3085.0,201.4969,201.4969,201.2082,201.2178,3085.0
2020-12-02 15:40:00,209.1,209.36,209.1,209.27,5016.0,201.2178,201.468,201.2178,201.3814,5016.0
2020-12-02 15:45:00,209.2,209.45,209.16,209.31,5020.0,201.3141,201.5546,201.2756,201.4199,5020.0
2020-12-02 15:50:00,209.27,209.39,209.24,209.38,6798.0,201.3814,201.4969,201.3526,201.4873,6798.0
2020-12-02 15:55:00,209.33,209.37,208.93,209.26,23939.0,201.4392,201.4777,201.0543,201.3718,23939.0
2020-12-03 09:30:00,208.36,208.6,208.18,208.48,9794.0,200.5057,200.7367,200.3325,200.6212,9794.0
2020-12-03 09:35:00,208.27,208.73,207.73,207.96,3673.0,200.4191,200.8618,199.8995,200.1208,3673.0
2020-12-03 09:40:00,207.84,207.86,207.84,207.85,300.0,200.0053,200.0246,200.0053,200.015,300.0
2020-12-03 09:45:00,208.1,208.42,208.1,208.42,200.0,200.2555,200.5635,200.2555,200.5635,200.0
2020-12-03 09:50:00,208.55,208.55,208.12,208.12,300.0,200.6886,200.6886,200.2748,200.2748,300.0
2020-12-03 09:55:00,208.28,208.82,208.13,208.82,1464.0,200.4288,200.9484,200.2844,200.9484,1464.0
2020-12-03 10:00:00,208.74,208.87,208.63,208.69,1642.0,200.8714,200.9965,200.7656,200.8233,1642.0
2020-12-03 10:05:00,208.47,208.69,208.47,208.69,611.0,200.6116,200.8233,200.6116,200.8233,611.0
2020-12-03 10:10:00,209.08,209.12,208.71,208.72,1524.0,201.1986,201.2371,200.8425,200.8522,1524.0
2020-12-03 10:15:00,208.95,209.25,208.95,209.25,400.0,201.0735,201.3622,201.0735,201.3622,400.0
2020-12-03 10:20:00,209.03,209.03,208.97,208.97,600.0,201.1505,201.1505,201.0927,201.0927,600.0
2020-12-03 10:25:00,208.99,209.15,208.81,209.09,1400.0,201.112,201.266,200.9388,201.2082,1400.0
2020-12-03 10:30:00,208.98,208.98,208.82,208.82,200.0,201.1024,201.1024,200.9484,200.9484,200.0
2020-12-03 10:35:00,208.82,208.82,208.82,208.82,0.0,200.9484,200.9484,200.9484,200.9484,0.0
2020-12-03 10:40:00,208.8,209.0,208.66,208.74,1500.0,200.9292,201.1216,200.7944,200.8714,1500.0
2020-12-03 10:45:00,208.61,209.0,208.6,209.0,200.0,200.7463,201.1216,200.7367,201.1216,200.0
2020-12-03 10:50:00,209.0,209.2,209.0,209.06,1974.0,201.1216,201.3141,201.1216,201.1794,1974.0
2020-12-03 10:55:00,209.03,209.03,208.39,208.56,2100.0,201.1505,201.1505,200.5346,200.6982,2100.0
2020-12-03 11:00:00,208.59,208.66,208.35,208.36,850.0,200.7271,200.7944,200.4961,200.5057,850.0
2020-12-03 11:05:00,208.4,208.4,208.3,208.37,300.0,200.5442,200.5442,200.448,200.5154,300.0
2020-12-03 11:10:00,208.34,208.65,208.34,208.38,955.0,200.4865,200.7848,200.4865,200.525,955.0
2020-12-03 11:15:00,208.57,208.69,208.48,208.48,1029.0,200.7078,200.8233,200.6212,200.6212,1029.0
2020-12-03 11:20:00,208.52,208.69,208.52,208.69,473.0,200.6597,200.8233,200.6597,200.8233,473.0
2020-12-03 11:25:00,208.78,208.88,208.62,208.72,975.0,200.9099,201.0061,200.7559,200.8522,975.0
2020-12-03 11:30:00,208.48,208.48,208.27,208.45,658.0,200.6212,200.6212,200.4191,200.5923,658.0
2020-12-03 11:35:00,208.53,208.63,208.07,208.07,300.0,200.6693,200.7656,200.2267,200.2267,300.0
2020-12-03 11:40:00,208.16,208.35,208.16,208.34,1200.0,200.3133,200.4961,200.3133,200.4865,1200.0
2020-12-03 11:45:00,208.31,208.31,208.1,208.15,500.0,200.4576,200.4576,200.2555,200.3037,500.0
2020-12-03 11:50:00,208.0,208.05,208.0,208.05,200.0,200.1593,200.2074,200.1593,200.2074,200.0
2020-12-03 11:55:00,208.15,208.19,208.0,208.06,5800.0,200.3037,200.3421,200.1593,200.217,5800.0
2020-12-03 12:00:00,208.12,208.26,208.09,208.09,864.0,200.2748,200.4095,200.2459,200.2459,864.0
2020-12-03 12:05:00,208.17,208.23,208.13,208.23,690.0,200.3229,200.3806,200.2844,200.3806,690.0
2020-12-03 12:10:00,208.18,208.36,208.18,208.36,2013.0,200.3325,200.5057,200.3325,200.5057,2013.0
2020-12-03 12:15:00,208.31,208.39,208.17,208.19,1906.0,200.4576,200.5346,200.3229,200.3421,1906.0
2020-12-03 12:20:00,208.17,208.2,208.07,208.17,1349.0,200.3229,200.3518,200.2267,200.3229,1349.0
2020-12-03 12:25:00,208.2,208.28,208.19,208.28,1087.0,200.3518,200.4288,200.3421,200.4288,1087.0
2020-12-03 12:30:00,208.31,208.38,208.3,208.36,800.0,200.4576,200.525,200.448,200.5057,800.0
2020-12-03 12:35:00,208.27,208.27,208.17,208.17,700.0,200.4191,200.4191,200.3229,200.3229,700.0
2020-12-03 12:40:00,208.24,208.34,208.24,208.3,2306.0,200.3903,200.4865,200.3903,200.448,2306.0
2020-12-03 12:45:00,208.3,208.33,208.17,208.17,1000.0,200.448,200.4769,200.3229,200.3229,1000.0
2020-12-03 12:50:00,208.18,208.18,208.03,208.03,1217.0,200.3325,200.3325,200.1882,200.1882,1217.0
2020-12-03 12:55:00,207.67,207.76,207.62,207.63,1400.0,199.8417,199.9284,199.7936,199.8033,1400.0
2020-12-03 13:00:00,207.39,207.48,207.34,207.38,700.0,199.5723,199.6589,199.5242,199.5627,700.0
2020-12-03 13:05:00,207.25,207.28,206.93,207.06,1002.0,199.4376,199.4664,199.1296,199.2547,1002.0
2020-12-03 13:10:00,206.97,206.98,206.85,206.85,365.0,199.1681,199.1778,199.0527,199.0527,365.0
2020-12-03 13:15:00,206.88,207.08,206.88,206.97,1255.0,199.0815,199.274,199.0815,199.1681,1255.0
2020-12-03 13:20:00,206.94,206.94,206.93,206.94,100.0,199.1393,199.1393,199.1296,199.1393,100.0
2020-12-03 13:25:00,206.86,206.89,206.75,206.89,1100.0,199.0623,199.0911,198.9564,199.0911,1100.0
2020-12-03 13:30:00,206.9,206.94,206.9,206.94,200.0,199.1008,199.1393,199.1008,199.1393,200.0
2020-12-03 13:35:00,206.97,207.09,206.85,207.09,1112.0,199.1681,199.2836,199.0527,199.2836,1112.0
2020-12-03 13:40:00,207.05,207.05,206.9,206.91,674.0,199.2451,199.2451,199.1008,199.1104,674.0
2020-12-03 13:45:00,207.16,207.3,207.13,207.3,348.0,199.351,199.4857,199.3221,199.4857,348.0
2020-12-03 13:50:00,207.44,207.49,207.39,207.4,794.0,199.6204,199.6685,199.5723,199.5819,794.0
2020-12-03 13:55:00,207.4,207.4,207.08,207.27,700.0,199.5819,199.5819,199.274,199.4568,700.0
2020-12-03 14:00:00,207.18,207.43,207.13,207.42,2200.0,199.3702,199.6108,199.3221,199.6012,2200.0
2020-12-03 14:05:00,207.35,207.47,207.35,207.44,890.0,199.5338,199.6493,199.5338,199.6204,890.0
2020-12-03 14:10:00,207.31,207.31,207.02,207.17,2200.0,199.4953,199.4953,199.2162,199.3606,2200.0
2020-12-03 14:15:00,207.2,207.43,207.2,207.23,1000.0,199.3895,199.6108,199.3895,199.4183,1000.0
2020-12-03 14:20:00,207.25,207.25,207.17,207.23,600.0,199.4376,199.4376,199.3606,199.4183,600.0
2020-12-03 14:25:00,207.2,207.47,207.2,207.43,902.0,199.3895,199.6493,199.3895,199.6108,902.0
2020-12-03 14:30:00,207.5,207.63,207.5,207.5,729.0,199.6782,199.8033,199.6782,199.6782,729.0
2020-12-03 14:35:00,207.57,207.65,207.56,207.62,616.0,199.7455,199.8225,199.7359,199.7936,616.0
2020-12-03 14:40:00,207.76,207.76,207.53,207.72,808.0,199.9284,199.9284,199.707,199.8899,808.0
2020-12-03 14:45:00,207.61,207.61,207.54,207.54,600.0,199.784,199.784,199.7166,199.7166,600.0
2020-12-03 14:50:00,207.61,207.72,207.55,207.72,900.0,199.784,199.8899,199.7263,199.8899,900.0
2020-12-03 14:55:00,207.72,207.93,207.72,207.85,1000.0,199.8899,200.0919,199.8899,200.015,1000.0
2020-12-03 15:00:00,207.87,208.09,207.87,207.97,728.0,200.0342,200.2459,200.0342,200.1304,728.0
2020-12-03 15:05:00,208.01,208.02,207.79,207.79,1583.0,200.1689,200.1786,199.9572,199.9572,1583.0
2020-12-03 15:10:00,207.9,208.21,207.9,208.15,500.0,200.0631,200.3614,200.0631,200.3037,500.0
2020-12-03 15:15:00,208.15,208.22,208.06,208.13,1100.0,200.3037,200.371,200.217,200.2844,1100.0
2020-12-03 15:20:00,208.19,208.34,208.19,208.19,700.0,200.3421,200.4865,200.3421,200.3421,700.0
2020-12-03 15:25:00,208.1,208.27,207.98,208.17,1766.0,200.2555,200.4191,200.1401,200.3229,1766.0
2020-12-03 15:30:00,208.17,208.28,208.02,208.03,1691.0,200.3229,200.4288,200.1786,200.1882,1691.0
2020-12-03 15:35:00,208.09,208.09,207.63,207.78,4735.0,200.2459,200.2459,199.8033,199.9476,4735.0
2020-12-03 15:40:00,207.61,207.78,207.44,207.74,3850.0,199.784,199.9476,199.6204,199.9091,3850.0
2020-12-03 15:45:00,207.78,208.14,207.72,208.06,4040.0,199.9476,200.294,199.8899,200.217,4040.0
2020-12-03 15:50:00,207.85,207.86,207.1,207.12,7883.0,200.015,200.0246,199.2932,199.3125,7883.0
2020-12-03 15:55:00,207.2,207.58,207.12,207.44,30890.0,199.3895,199.7551,199.3125,199.6204,30890.0
2020-12-04 09:30:00,207.42,208.49,207.41,208.0,5616.0,199.6012,200.6308,199.5915,200.1593,5616.0
2020-12-04 09:35:00,208.06,208.07,207.72,207.72,500.0,200.217,200.2267,199.8899,199.8899,500.0
2020-12-04 09:40:00,207.73,207.73,207.71,207.72,200.0,199.8995,199.8995,199.8802,199.8899,200.0
2020-12-04 09:45:00,207.5,207.63,207.02,207.09,3476.0,199.6782,199.8033,199.2162,199.2836,3476.0
2020-12-04 09:50:00,206.88,207.03,206.88,207.03,200.0,199.0815,199.2259,199.0815,199.2259,200.0
2020-12-04 09:55:00,207.09,207.19,206.96,207.19,2000.0,199.2836,199.3798,199.1585,199.3798,2000.0
2020-12-04 10:00:00,207.48,207.89,207.35,207.89,2500.0,199.6589,200.0535,199.5338,200.0535,2500.0
2020-12-04 10:05:00,208.16,208.16,207.83,208.16,300.0,200.3133,200.3133,199.9957,200.3133,300.0
2020-12-04 10:10:00,208.11,208.23,208.04,208.1,1100.0,200.2652,200.3806,200.1978,200.2555,1100.0
2020-12-04 10:15:00,208.15,208.95,208.05,208.95,1406.0,200.3037,201.0735,200.2074,201.0735,1406.0
2020-12-04 10:20:00,208.95,209.13,208.84,208.84,535.0,201.0735,201.2467,200.9676,200.9676,535.0
2020-12-04 10:25:00,208.9,208.9,208.6,208.79,604.0,201.0254,201.0254,200.7367,200.9195,604.0
2020-12-04 10:30:00,208.65,208.77,208.61,208.77,1080.0,200.7848,200.9003,200.7463,200.9003,1080.0
2020-12-04 10:35:00,208.81,208.86,208.72,208.86,323.0,200.9388,200.9869,200.8522,200.9869,323.0
2020-12-04 10:40:00,208.99,209.14,208.89,209.14,1097.0,201.112,201.2563,201.0158,201.2563,1097.0
2020-12-04 10:45:00,209.03,209.37,209.03,209.26,700.0,201.1505,201.4777,201.1505,201.3718,700.0
2020-12-04 10:50:00,209.63,209.8,209.55,209.79,700.0,201.7279,201.8915,201.6509,201.8818,700.0
2020-12-04 10:55:00,209.54,209.78,209.54,209.78,200.0,201.6413,201.8722,201.6413,201.8722,200.0
2020-12-04 11:00:00,209.62,209.75,209.37,209.39,656.0,201.7182,201.8433,201.4777,201.4969,656.0
2020-12-04 11:05:00,209.25,209.25,208.91,208.91,500.0,201.3622,201.3622,201.035,201.035,500.0
2020-12-04 11:10:00,208.92,208.92,208.66,208.66,200.0,201.0446,201.0446,200.7944,200.7944,200.0
2020-12-04 11:15:00,208.53,208.53,208.53,208.53,100.0,200.6693,200.6693,200.6693,200.6693,100.0
2020-12-04 11:20:00,208.63,208.63,208.61,208.61,300.0,200.7656,200.7656,200.7463,200.7463,300.0
2020-12-04 11:25:00,208.65,208.85,208.57,208.85,966.0,200.7848,200.9773,200.7078,200.9773,966.0
2020-12-04 11:30:00,208.88,209.2,208.79,209.18,721.0,201.0061,201.3141,200.9195,201.2948,721.0
2020-12-04 11:35:00,209.28,209.28,209.15,209.17,562.0,201.3911,201.3911,201.266,201.2852,562.0
2020-12-04 11:40:00,209.2,209.2,208.9,208.9,700.0,201.3141,201.3141,201.0254,201.0254,700.0
2020-12-04 11:45:00,209.07,209.07,208.9,208.9,400.0,201.189,201.189,201.0254,201.0254,400.0
2020-12-04 11:50:00,209.22,209.22,209.06,209.06,200.0,201.3333,201.3333,201.1794,201.1794,200.0
2020-12-04 11:55:00,208.96,209.08,208.96,209.08,400.0,201.0831,201.1986,201.0831,201.1986,400.0
2020-12-04 12:00:00,209.14,209.16,209.14,209.14,400.0,201.2563,201.2756,201.2563,201.2563,400.0
2020-12-04 12:05:00,209.08,209.11,209.08,209.11,435.0,201.1986,201.2275,201.1986,201.2275,435.0
2020-12-04 12:10:00,209.13,209.13,209.0,209.01,300.0,201.2467,201.2467,201.1216,201.1312,300.0
2020-12-04 12:15:00,209.0,209.18,208.98,209.07,600.0,201.1216,201.2948,201.1024,201.189,600.0
2020-12-04 12:20:00,209.06,209.18,209.0,209.18,700.0,201.1794,201.2948,201.1216,201.2948,700.0
2020-12-04 12:25:00,209.14,209.31,209.12,209.31,500.0,201.2563,201.4199,201.2371,201.4199,500.0
2020-12-04 12:30:00,209.46,209.57,209.11,209.11,3100.0,201.5643,201.6701,201.2275,201.2275,3100.0
2020-12-04 12:35:00,209.1,209.11,209.1,209.11,250.0,201.2178,201.2275,201.2178,201.2275,250.0
2020-12-04 12:40:00,209.22,209.22,209.1,209.1,200.0,201.3333,201.3333,201.2178,201.2178,200.0
2020-12-04 12:45:00,208.93,209.04,208.89,208.89,908.0,201.0543,201.1601,201.0158,201.0158,908.0
2020-12-04 12:50:00,208.95,208.96,208.89,208.96,700.0,201.0735,201.0831,201.0158,201.0831,700.0
2020-12-04 12:55:00,209.15,209.17,209.14,209.16,249.0,201.266,201.2852,201.2563,201.2756,249.0
2020-12-04 13:00:00,209.18,209.21,208.79,208.79,5036.0,201.2948,201.3237,200.9195,200.9195,5036.0
2020-12-04 13:05:00,209.06,209.06,209.06,209.06,115.0,201.1794,201.1794,201.1794,201.1794,115.0
2020-12-04 13:10:00,209.01,209.05,209.01,209.05,500.0,201.1312,201.1697,201.1312,201.1697,500.0
2020-12-04 13:15:00,209.28,209.38,209.28,209.38,300.0,201.3911,201.4873,201.3911,201.4873,300.0
2020-12-04 13:20:00,209.41,209.41,209.24,209.24,300.0,201.5162,201.5162,201.3526,201.3526,300.0
2020-12-04 13:25:00,209.24,209.56,209.19,209.56,1000.0,201.3526,201.6605,201.3044,201.6605,1000.0
2020-12-04 13:30:00,209.48,209.48,209.42,209.46,700.0,201.5835,201.5835,201.5258,201.5643,700.0
2020-12-04 13:35:00,209.52,209.67,209.52,209.54,1405.0,201.622,201.7664,201.622,201.6413,1405.0
2020-12-04 13:40:00,209.79,209.79,209.59,209.59,300.0,201.8818,201.8818,201.6894,201.6894,300.0
2020-12-04 13:45:00,209.65,209.65,209.64,209.65,100.0,201.7471,201.7471,201.7375,201.7471,100.0
2020-12-04 13:50:00,209.59,209.59,209.52,209.52,400.0,201.6894,201.6894,201.622,201.622,400.0
2020-12-04 13:55:00,209.34,209.34,209.24,209.24,500.0,201.4488,201.4488,201.3526,201.3526,500.0
2020-12-04 14:00:00,209.35,209.35,209.09,209.31,901.0,201.4584,201.4584,201.2082,201.4199,901.0
2020-12-04 14:05:00,209.4,209.43,209.3,209.39,600.0,201.5065,201.5354,201.4103,201.4969,600.0
2020-12-04 14:10:00,209.47,209.49,209.39,209.49,300.0,201.5739,201.5931,201.4969,201.5931,300.0
2020-12-04 14:15:00,209.55,209.7,209.45,209.7,838.0,201.6509,201.7952,201.5546,201.7952,838.0
2020-12-04 14:20:00,209.68,209.68,209.45,209.46,671.0,201.776,201.776,201.5546,201.5643,671.0
2020-12-04 14:25:00,209.54,209.62,209.36,209.41,908.0,201.6413,201.7182,201.468,201.5162,908.0
2020-12-04 14:30:00,209.42,209.55,209.4,209.45,660.0,201.5258,201.6509,201.5065,201.5546,660.0
2020-12-04 14:35:00,209.5,209.5,209.16,209.24,518.0,201.6028,201.6028,201.2756,201.3526,518.0
2020-12-04 14:40:00,209.15,209.38,209.13,209.38,1700.0,201.266,201.4873,201.2467,201.4873,1700.0
2020-12-04 14:45:00,209.52,209.52,209.21,209.21,3100.0,201.622,201.622,201.3237,201.3237,3100.0
2020-12-04 14:50:00,209.08,209.16,209.04,209.04,1240.0,201.1986,201.2756,201.1601,201.1601,1240.0
2020-12-04 14:55:00,209.01,209.18,208.89,209.18,1397.0,201.1312,201.2948,201.0158,201.2948,1397.0
2020-12-04 15:00:00,209.27,209.27,209.13,209.17,700.0,201.3814,201.3814,201.2467,201.2852,700.0
2020-12-04 15:05:00,209.35,209.4,209.23,209.4,649.0,201.4584,201.5065,201.3429,201.5065,649.0
2020-12-04 15:10:00,209.41,209.42,209.21,209.42,1974.0,201.5162,201.5258,201.3237,201.5258,1974.0
2020-12-04 15:15:00,209.55,209.61,209.31,209.31,1700.0,201.6509,201.7086,201.4199,201.4199,1700.0
2020-12-04 15:20:00,209.32,209.49,209.3,209.3,600.0,201.4295,201.5931,201.4103,201.4103,600.0
2020-12-04 15:25:00,209.43,209.43,209.32,209.32,335.0,201.5354,201.5354,201.4295,201.4295,335.0
2020-12-04 15:30:00,209.42,209.45,209.42,209.45,400.0,201.5258,201.5546,201.5258,201.5546,400.0
2020-12-04 15:35:00,209.47,209.65,209.39,209.53,5678.0,201.5739,201.7471,201.4969,201.6316,5678.0
2020-12-04 15:40:00,209.53,209.87,209.52,209.8,3000.0,201.6316,201.9588,201.622,201.8915,3000.0
2020-12-04 15:45:00,209.89,209.89,209.54,209.7,3398.0,201.9781,201.9781,201.6413,201.7952,3398.0
2020-12-04 15:50:00,209.64,209.9,209.59,209.87,8426.0,201.7375,201.9877,201.6894,201.9588,8426.0
2020-12-04 15:55:00,209.69,209.92,209.58,209.69,11023.0,201.7856,202.0069,201.6797,201.7856,11023.0
2020-12-07 09:30:00,209.52,210.39,209.14,210.39,7550.0,201.622,202.4592,201.2563,202.4592,7550.0
2020-12-07 09:35:00,210.83,211.26,210.65,211.26,2001.0,202.8826,203.2964,202.7094,203.2964,2001.0
2020-12-07 09:40:00,211.23,211.23,210.69,210.76,3670.0,203.2676,203.2676,202.7479,202.8153,3670.0
2020-12-07 09:45:00,210.69,210.69,210.18,210.18,400.0,202.7479,202.7479,202.2571,202.2571,400.0
2020-12-07 09:50:00,210.43,210.44,209.94,209.94,1300.0,202.4977,202.5073,202.0262,202.0262,1300.0
2020-12-07 09:55:00,210.04,210.23,209.92,210.12,1700.0,202.1224,202.3052,202.0069,202.1994,1700.0
2020-12-07 10:00:00,210.21,210.61,210.21,210.61,1430.0,202.286,202.6709,202.286,202.6709,1430.0
2020-12-07 10:05:00,210.46,210.66,210.21,210.21,1193.0,202.5266,202.719,202.286,202.286,1193.0
2020-12-07 10:10:00,210.24,210.44,210.24,210.25,350.0,202.3149,202.5073,202.3149,202.3245,350.0
2020-12-07 10:15:00,210.48,210.48,210.12,210.44,1100.0,202.5458,202.5458,202.1994,202.5073,1100.0
2020-12-07 10:20:00,210.39,210.4,210.19,210.19,566.0,202.4592,202.4688,202.2668,202.2668,566.0
2020-12-07 10:25:00,210.19,210.19,210.19,210.19,0.0,202.2668,202.2668,202.2668,202.2668,0.0
2020-12-07 10:30:00,210.44,210.66,210.43,210.56,400.0,202.5073,202.719,202.4977,202.6228,400.0
2020-12-07 10:35:00,210.82,210.82,210.66,210.67,200.0,202.873,202.873,202.719,202.7287,200.0
2020-12-07 10:40:00,211.0,211.01,210.73,210.93,1356.0,203.0462,203.0558,202.7864,202.9789,1356.0
2020-12-07 10:45:00,211.01,211.31,211.01,211.31,1074.0,203.0558,203.3445,203.0558,203.3445,1074.0
2020-12-07 10:50:00,211.18,211.46,211.17,211.27,1200.0,203.2194,203.4889,203.2098,203.306,1200.0
2020-12-07 10:55:00,211.19,211.21,211.14,211.21,650.0,203.2291,203.2483,203.1809,203.2483,650.0
2020-12-07 11:00:00,211.22,211.22,210.79,210.9,2200.0,203.2579,203.2579,202.8441,202.95,2200.0
2020-12-07 11:05:00,211.08,211.46,211.08,211.46,1058.0,203.1232,203.4889,203.1232,203.4889,1058.0
2020-12-07 11:10:00,211.47,211.47,211.16,211.17,2297.0,203.4985,203.4985,203.2002,203.2098,2297.0
2020-12-07 11:15:00,211.1,211.1,210.6,210.83,963.0,203.1425,203.1425,202.6613,202.8826,963.0
2020-12-07 11:20:00,210.78,211.0,210.75,210.91,900.0,202.8345,203.0462,202.8056,202.9596,900.0
2020-12-07 11:25:00,210.89,210.95,210.8,210.88,400.0,202.9404,202.9981,202.8538,202.9307,400.0
2020-12-07 11:30:00,211.19,211.19,210.72,210.73,600.0,203.2291,203.2291,202.7768,202.7864,600.0
2020-12-07 11:35:00,210.8,210.89,210.78,210.78,300.0,202.8538,202.9404,202.8345,202.8345,300.0
2020-12-07 11:40:00,210.81,210.81,210.59,210.61,1010.0,202.8634,202.8634,202.6517,202.6709,1010.0
2020-12-07 11:45:00,210.69,210.85,210.63,210.64,1440.0,202.7479,202.9019,202.6902,202.6998,1440.0
2020-12-07 11:50:00,210.6,210.76,210.58,210.63,2100.0,202.6613,202.8153,202.6421,202.6902,2100.0
2020-12-07 11:55:00,210.67,210.92,210.66,210.88,1100.0,202.7287,202.9692,202.719,202.9307,1100.0
2020-12-07 12:00:00,210.86,211.05,210.78,211.05,900.0,202.9115,203.0943,202.8345,203.0943,900.0
2020-12-07 12:05:00,211.01,211.13,210.77,210.77,1000.0,203.0558,203.1713,202.8249,202.8249,1000.0
2020-12-07 12:10:00,210.74,210.81,210.7,210.7,400.0,202.796,202.8634,202.7575,202.7575,400.0
2020-12-07 12:15:00,210.78,210.78,210.63,210.63,1300.0,202.8345,202.8345,202.6902,202.6902,1300.0
2020-12-07 12:20:00,210.7,210.77,210.37,210.38,913.0,202.7575,202.8249,202.44,202.4496,913.0
2020-12-07 12:25:00,210.36,210.5,210.28,210.28,578.0,202.4303,202.5651,202.3534,202.3534,578.0
2020-12-07 12:30:00,210.09,210.09,210.09,210.09,100.0,202.1705,202.1705,202.1705,202.1705,100.0
2020-12-07 12:35:00,210.01,210.01,209.9,209.9,600.0,202.0935,202.0935,201.9877,201.9877,600.0
2020-12-07 12:40:00,210.06,210.11,209.97,210.11,400.0,202.1417,202.1898,202.055,202.1898,400.0
2020-12-07 12:45:00,210.08,210.44,209.94,210.44,3491.0,202.1609,202.5073,202.0262,202.5073,3491.0
2020-12-07 12:50:00,210.43,210.43,210.15,210.15,1401.0,202.4977,202.4977,202.2283,202.2283,1401.0
2020-12-07 12:55:00,210.31,210.31,210.17,210.24,749.0,202.3822,202.3822,202.2475,202.3149,749.0
2020-12-07 13:00:00,210.15,210.28,210.15,210.22,600.0,202.2283,202.3534,202.2283,202.2956,600.0
2020-12-07 13:05:00,210.18,210.18,209.89,209.89,500.0,202.2571,202.2571,201.9781,201.9781,500.0
2020-12-07 13:10:00,209.8,209.83,209.43,209.43,1200.0,201.8915,201.9203,201.5354,201.5354,1200.0
2020-12-07 13:15:00,209.5,209.59,209.5,209.58,1048.0,201.6028,201.6894,201.6028,201.6797,1048.0
2020-12-07 13:20:00,209.5,209.52,209.38,209.44,3115.0,201.6028,201.622,201.4873,201.545,3115.0
2020-12-07 13:25:00,209.39,209.44,209.18,209.18,4607.0,201.4969,201.545,201.2948,201.2948,4607.0
2020-12-07 13:30:00,209.32,209.49,209.32,209.49,400.0,201.4295,201.5931,201.4295,201.5931,400.0
2020-12-07 13:35:00,209.49,209.49,209.37,209.37,500.0,201.5931,201.5931,201.4777,201.4777,500.0
2020-12-07 13:40:00,209.33,209.33,209.29,209.31,400.0,201.4392,201.4392,201.4007,201.4199,400.0
2020-12-07 13:45:00,209.25,209.26,209.19,209.23,1100.0,201.3622,201.3718,201.3044,201.3429,1100.0
2020-12-07 13:50:00,209.35,209.35,209.22,209.22,500.0,201.4584,201.4584,201.3333,201.3333,500.0
2020-12-07 13:55:00,209.37,209.5,209.37,209.5,680.0,201.4777,201.6028,201.4777,201.6028,680.0
2020-12-07 14:00:00,209.27,209.29,208.86,208.86,885.0,201.3814,201.4007,200.9869,200.9869,885.0
2020-12-07 14:05:00,208.87,208.92,208.87,208.92,200.0,200.9965,201.0446,200.9965,201.0446,200.0
2020-12-07 14:10:00,208.92,208.92,208.92,208.92,0.0,201.0446,201.0446,201.0446,201.0446,0.0
2020-12-07 14:15:00,208.83,208.83,208.77,208.77,300.0,200.958,200.958,200.9003,200.9003,300.0
2020-12-07 14:20:00,208.91,209.16,208.91,209.16,564.0,201.035,201.2756,201.035,201.2756,564.0
2020-12-07 14:25:00,209.39,209.39,209.13,209.13,400.0,201.4969,201.4969,201.2467,201.2467,400.0
2020-12-07 14:30:00,209.12,209.43,209.12,209.41,1500.0,201.2371,201.5354,201.2371,201.5162,1500.0
2020-12-07 14:35:00,209.33,209.55,209.33,209.42,2614.0,201.4392,201.6509,201.4392,201.5258,2614.0
2020-12-07 14:40:00,209.48,209.51,209.31,209.32,1295.0,201.5835,201.6124,201.4199,201.4295,1295.0
2020-12-07 14:45:00,209.34,209.37,209.23,209.24,500.0,201.4488,201.4777,201.3429,201.3526,500.0
2020-12-07 14:50:00,209.1,209.12,209.03,209.12,1400.0,201.2178,201.2371,201.1505,201.2371,1400.0
2020-12-07 14:55:00,209.03,209.15,209.02,209.03,1097.0,201.1505,201.266,201.1409,201.1505,1097.0
2020-12-07 15:00:00,209.1,209.15,208.98,209.15,1951.0,201.2178,201.266,201.1024,201.266,1951.0
2020-12-07 15:05:00,209.08,209.09,209.07,209.09,300.0,201.1986,201.2082,201.189,201.2082,300.0
2020-12-07 15:10:00,209.2,209.2,209.07,209.12,1220.0,201.3141,201.3141,201.189,201.2371,1220.0
2020-12-07 15:15:00,209.1,209.1,208.78,208.78,900.0,201.2178,201.2178,200.9099,200.9099,900.0
2020-12-07 15:20:00,208.81,208.9,208.81,208.9,900.0,200.9388,201.0254,200.9388,201.0254,900.0
2020-12-07 15:25:00,208.91,209.11,208.89,209.11,1998.0,201.035,201.2275,201.0158,201.2275,1998.0
2020-12-07 15:30:00,209.11,209.34,209.11,209.24,1000.0,201.2275,201.4488,201.2275,201.3526,1000.0
2020-12-07 15:35:00,209.33,209.33,209.07,209.17,4001.0,201.4392,201.4392,201.189,201.2852,4001.0
2020-12-07 15:40:00,209.18,209.27,208.97,209.01,3400.0,201.2948,201.3814,201.0927,201.1312,3400.0
2020-12-07 15:45:00,209.01,209.1,208.67,208.68,5123.0,201.1312,201.2178,200.8041,200.8137,5123.0
2020-12-07 15:50:00,208.79,209.0,208.58,209.0,4436.0,200.9195,201.1216,200.7174,201.1216,4436.0
2020-12-07 15:55:00,209.07,209.28,208.9,209.26,14404.0,201.189,201.3911,201.0254,201.3718,14404.0
2020-12-08 09:30:00,208.26,208.26,207.48,207.48,5393.0,200.4095,200.4095,199.6589,199.6589,5393.0
2020-12-08 09:35:00,207.81,208.22,207.81,208.0,982.0,199.9765,200.371,199.9765,200.1593,982.0
2020-12-08 09:40:00,208.17,209.21,208.17,209.21,1682.0,200.3229,201.3237,200.3229,201.3237,1682.0
2020-12-08 09:45:00,209.12,209.24,208.99,209.08,1900.0,201.2371,201.3526,201.112,201.1986,1900.0
2020-12-08 09:50:00,208.56,208.65,208.56,208.65,200.0,200.6982,200.7848,200.6982,200.7848,200.0
2020-12-08 09:55:00,208.99,209.17,208.95,209.17,801.0,201.112,201.2852,201.0735,201.2852,801.0
2020-12-08 10:00:00,209.35,209.35,209.14,209.34,578.0,201.4584,201.4584,201.2563,201.4488,578.0
2020-12-08 10:05:00,209.29,209.62,209.23,209.59,1405.0,201.4007,201.7182,201.3429,201.6894,1405.0
2020-12-08 10:10:00,209.53,209.53,208.71,208.71,730.0,201.6316,201.6316,200.8425,200.8425,730.0
2020-12-08 10:15:00,208.78,208.88,208.78,208.88,210.0,200.9099,201.0061,200.9099,201.0061,210.0
2020-12-08 10:20:00,208.77,209.38,208.72,209.26,1052.0,200.9003,201.4873,200.8522,201.3718,1052.0
2020-12-08 10:25:00,209.26,209.6,209.21,209.6,1300.0,201.3718,201.699,201.3237,201.699,1300.0
2020-12-08 10:30:00,209.6,210.0,209.6,209.81,615.0,201.699,202.0839,201.699,201.9011,615.0
2020-12-08 10:35:00,209.77,209.89,209.76,209.84,600.0,201.8626,201.9781,201.853,201.9299,600.0
2020-12-08 10:40:00,209.83,209.84,209.76,209.81,1000.0,201.9203,201.9299,201.853,201.9011,1000.0
2020-12-08 10:45:00,209.83,209.96,209.75,209.96,1200.0,201.9203,202.0454,201.8433,202.0454,1200.0
2020-12-08 10:50:00,210.15,210.19,210.15,210.19,700.0,202.2283,202.2668,202.2283,202.2668,700.0
2020-12-08 10:55:00,210.3,210.43,210.3,210.4,1100.0,202.3726,202.4977,202.3726,202.4688,1100.0
2020-12-08 11:00:00,210.43,210.65,210.36,210.36,1201.0,202.4977,202.7094,202.4303,202.4303,1201.0
2020-12-08 11:05:00,210.55,210.55,210.17,210.38,1900.0,202.6132,202.6132,202.2475,202.4496,1900.0
2020-12-08 11:10:00,210.15,210.47,210.13,210.23,1000.0,202.2283,202.5362,202.209,202.3052,1000.0
2020-12-08 11:15:00,210.29,210.52,210.28,210.52,683.0,202.363,202.5843,202.3534,202.5843,683.0
2020-12-08 11:20:00,210.37,210.59,210.25,210.33,500.0,202.44,202.6517,202.3245,202.4015,500.0
2020-12-08 11:25:00,210.2,210.49,210.2,210.49,300.0,202.2764,202.5554,202.2764,202.5554,300.0
2020-12-08 11:30:00,210.35,210.76,210.35,210.66,1201.0,202.4207,202.8153,202.4207,202.719,1201.0
2020-12-08 11:35:00,210.49,210.66,210.38,210.38,524.0,202.5554,202.719,202.4496,202.4496,524.0
2020-12-08 11:40:00,210.41,210.58,210.4,210.53,1100.0,202.4785,202.6421,202.4688,202.5939,1100.0
2020-12-08 11:45:00,210.57,210.65,210.43,210.53,1800.0,202.6324,202.7094,202.4977,202.5939,1800.0
2020-12-08 11:50:00,210.51,210.6,210.51,210.58,600.0,202.5747,202.6613,202.5747,202.6421,600.0
2020-12-08 11:55:00,210.53,210.69,210.53,210.69,500.0,202.5939,202.7479,202.5939,202.7479,500.0
2020-12-08 12:00:00,210.84,210.85,210.78,210.78,200.0,202.8923,202.9019,202.8345,202.8345,200.0
2020-12-08 12:05:00,210.84,210.9,210.38,210.4,2062.0,202.8923,202.95,202.4496,202.4688,2062.0
2020-12-08 12:10:00,210.48,210.5,210.44,210.44,517.0,202.5458,202.5651,202.5073,202.5073,517.0
2020-12-08 12:15:00,210.46,210.46,210.37,210.37,200.0,202.5266,202.5266,202.44,202.44,200.0
2020-12-08 12:20:00,210.53,210.53,210.37,210.37,600.0,202.5939,202.5939,202.44,202.44,600.0
2020-12-08 12:25:00,210.54,210.74,210.54,210.74,904.0,202.6036,202.796,202.6036,202.796,904.0
2020-12-08 12:30:00,210.77,211.0,210.74,211.0,1240.0,202.8249,203.0462,202.796,203.0462,1240.0
2020-12-08 12:35:00,211.02,211.12,210.93,211.06,801.0,203.0655,203.1617,202.9789,203.104,801.0
2020-12-08 12:40:00,211.06,211.06,211.06,211.06,101.0,203.104,203.104,203.104,203.104,101.0
2020-12-08 12:45:00,211.04,211.11,210.97,210.99,1752.0,203.0847,203.1521,203.0174,203.0366,1752.0
2020-12-08 12:50:00,211.03,211.24,211.03,211.24,900.0,203.0751,203.2772,203.0751,203.2772,900.0
2020-12-08 12:55:00,211.24,211.24,211.24,211.24,0.0,203.2772,203.2772,203.2772,203.2772,0.0
2020-12-08 13:00:00,211.06,211.13,210.92,211.13,826.0,203.104,203.1713,202.9692,203.1713,826.0
2020-12-08 13:05:00,211.14,211.19,211.14,211.19,200.0,203.1809,203.2291,203.1809,203.2291,200.0
2020-12-08 13:10:00,211.46,211.46,211.21,211.4,1600.0,203.4889,203.4889,203.2483,203.4311,1600.0
2020-12-08 13:15:00,211.33,211.35,211.26,211.27,500.0,203.3638,203.383,203.2964,203.306,500.0
2020-12-08 13:20:00,211.49,211.49,211.34,211.41,318.0,203.5177,203.5177,203.3734,203.4408,318.0
2020-12-08 13:25:00,211.38,211.82,211.38,211.81,3513.0,203.4119,203.8353,203.4119,203.8257,3513.0
2020-12-08 13:30:00,211.88,211.88,211.6,211.62,2951.0,203.893,203.893,203.6236,203.6428,2951.0
2020-12-08 13:35:00,211.72,211.72,211.41,211.69,1000.0,203.7391,203.7391,203.4408,203.7102,1000.0
2020-12-08 13:40:00,211.51,211.51,211.36,211.38,300.0,203.537,203.537,203.3927,203.4119,300.0
2020-12-08 13:45:00,211.33,211.44,211.28,211.28,919.0,203.3638,203.4696,203.3157,203.3157,919.0
2020-12-08 13:50:00,211.27,211.27,211.22,211.23,300.0,203.306,203.306,203.2579,203.2676,300.0
2020-12-08 13:55:00,211.1,211.1,210.98,211.09,500.0,203.1425,203.1425,203.027,203.1328,500.0
2020-12-08 14:00:00,211.18,211.18,211.13,211.14,300.0,203.2194,203.2194,203.1713,203.1809,300.0
2020-12-08 14:05:00,211.15,211.25,211.11,211.25,700.0,203.1906,203.2868,203.1521,203.2868,700.0
2020-12-08 14:10:00,211.39,211.45,211.39,211.44,400.0,203.4215,203.4793,203.4215,203.4696,400.0
2020-12-08 14:15:00,211.57,211.59,211.47,211.5,928.0,203.5947,203.614,203.4985,203.5274,928.0
2020-12-08 14:20:00,211.53,211.6,211.53,211.6,200.0,203.5562,203.6236,203.5562,203.6236,200.0
2020-12-08 14:25:00,211.73,211.73,211.5,211.51,1500.0,203.7487,203.7487,203.5274,203.537,1500.0
2020-12-08 14:30:00,211.48,211.48,211.47,211.47,200.0,203.5081,203.5081,203.4985,203.4985,200.0
2020-12-08 14:35:00,211.33,211.45,211.33,211.37,1100.0,203.3638,203.4793,203.3638,203.4023,1100.0
2020-12-08 14:40:00,211.46,211.49,211.32,211.32,900.0,203.4889,203.5177,203.3542,203.3542,900.0
2020-12-08 14:45:00,211.26,211.31,211.26,211.31,800.0,203.2964,203.3445,203.2964,203.3445,800.0
2020-12-08 14:50:00,211.36,211.41,211.36,211.41,390.0,203.3927,203.4408,203.3927,203.4408,390.0
2020-12-08 14:55:00,211.41,211.42,211.32,211.37,1192.0,203.4408,203.4504,203.3542,203.4023,1192.0
2020-12-08 15:00:00,211.46,211.58,211.46,211.51,1200.0,203.4889,203.6044,203.4889,203.537,1200.0
2020-12-08 15:05:00,211.5,211.52,211.38,211.44,2122.0,203.5274,203.5466,203.4119,203.4696,2122.0
2020-12-08 15:10:00,211.53,211.53,211.3,211.3,2692.0,203.5562,203.5562,203.3349,203.3349,2692.0
2020-12-08 15:15:00,211.34,211.4,211.31,211.31,1100.0,203.3734,203.4311,203.3445,203.3445,1100.0
2020-12-08 15:20:00,211.34,211.38,211.33,211.35,1400.0,203.3734,203.4119,203.3638,203.383,1400.0
2020-12-08 15:25:00,211.37,211.47,211.36,211.45,700.0,203.4023,203.4985,203.3927,203.4793,700.0
2020-12-08 15:30:00,211.56,211.74,211.52,211.74,1633.0,203.5851,203.7583,203.5466,203.7583,1633.0
2020-12-08 15:35:00,211.64,211.9,211.64,211.69,3025.0,203.6621,203.9123,203.6621,203.7102,3025.0
2020-12-08 15:40:00,211.67,211.71,211.57,211.67,2029.0,203.691,203.7295,203.5947,203.691,2029.0
2020-12-08 15:45:00,211.71,211.9,211.63,211.81,5905.0,203.7295,203.9123,203.6525,203.8257,5905.0
2020-12-08 15:50:00,211.79,211.99,211.7,211.91,6465.0,203.8064,203.9989,203.7198,203.9219,6465.0
2020-12-08 15:55:00,211.96,212.39,211.94,212.12,22834.0,203.97,204.3838,203.9508,204.124,22834.0
2020-12-09 09:30:00,212.53,212.66,211.41,212.54,6941.0,204.5185,204.6436,203.4408,204.5282,6941.0
2020-12-09 09:35:00,211.92,212.49,211.78,212.42,1088.0,203.9315,204.4801,203.7968,204.4127,1088.0
2020-12-09 09:40:00,212.54,212.56,212.37,212.56,762.0,204.5282,204.5474,204.3646,204.5474,762.0
2020-12-09 09:45:00,212.55,213.26,212.33,212.45,2851.0,204.5378,205.221,204.3261,204.4416,2851.0
2020-12-09 09:50:00,212.2,212.47,212.1,212.11,1100.0,204.201,204.4608,204.1048,204.1144,1100.0
2020-12-09 09:55:00,212.07,212.36,211.95,212.12,1300.0,204.0759,204.355,203.9604,204.124,1300.0
2020-12-09 10:00:00,212.1,212.1,211.5,211.5,835.0,204.1048,204.1048,203.5274,203.5274,835.0
2020-12-09 10:05:00,211.34,212.0,211.34,211.99,800.0,203.3734,204.0085,203.3734,203.9989,800.0
2020-12-09 10:10:00,211.57,211.57,211.31,211.31,500.0,203.5947,203.5947,203.3445,203.3445,500.0
2020-12-09 10:15:00,211.76,211.92,211.75,211.92,600.0,203.7776,203.9315,203.7679,203.9315,600.0
2020-12-09 10:20:00,212.08,212.08,212.08,212.08,100.0,204.0855,204.0855,204.0855,204.0855,100.0
2020-12-09 10:25:00,212.17,212.17,211.93,211.93,400.0,204.1721,204.1721,203.9412,203.9412,400.0
2020-12-09 10:30:00,211.82,211.95,211.82,211.95,200.0,203.8353,203.9604,203.8353,203.9604,200.0
2020-12-09 10:35:00,212.27,212.27,211.97,212.06,720.0,204.2683,204.2683,203.9797,204.0663,720.0
2020-12-09 10:40:00,212.2,212.2,212.15,212.15,280.0,204.201,204.201,204.1529,204.1529,280.0
2020-12-09 10:45:00,212.53,212.53,212.51,212.51,300.0,204.5185,204.5185,204.4993,204.4993,300.0
2020-12-09 10:50:00,212.51,212.59,212.37,212.37,905.0,204.4993,204.5763,204.3646,204.3646,905.0
2020-12-09 10:55:00,212.06,212.14,211.83,212.14,917.0,204.0663,204.1432,203.8449,204.1432,917.0
2020-12-09 11:00:00,212.23,212.23,211.83,211.9,300.0,204.2299,204.2299,203.8449,203.9123,300.0
2020-12-09 11:05:00,211.89,211.91,211.89,211.91,300.0,203.9027,203.9219,203.9027,203.9219,300.0
2020-12-09 11:10:00,211.91,211.91,211.86,211.88,300.0,203.9219,203.9219,203.8738,203.893,300.0
2020-12-09 11:15:00,211.88,211.88,211.8,211.8,300.0,203.893,203.893,203.8161,203.8161,300.0
2020-12-09 11:20:00,211.79,211.84,211.79,211.84,720.0,203.8064,203.8546,203.8064,203.8546,720.0
2020-12-09 11:25:00,211.85,212.27,211.85,212.04,600.0,203.8642,204.2683,203.8642,204.047,600.0
2020-12-09 11:30:00,212.15,212.15,212.15,212.15,100.0,204.1529,204.1529,204.1529,204.1529,100.0
2020-12-09 11:35:00,212.21,212.84,212.21,212.84,200.0,204.2106,204.8169,204.2106,204.8169,200.0
2020-12-09 11:40:00,212.59,212.59,212.59,212.59,100.0,204.5763,204.5763,204.5763,204.5763,100.0
2020-12-09 11:45:00,212.4,212.4,212.28,212.28,300.0,204.3934,204.3934,204.278,204.278,300.0
2020-12-09 11:50:00,212.32,212.51,212.32,212.49,700.0,204.3165,204.4993,204.3165,204.4801,700.0
2020-12-09 11:55:00,212.63,212.76,212.62,212.74,600.0,204.6148,204.7399,204.6052,204.7206,600.0
2020-12-09 12:00:00,212.66,212.69,212.6,212.6,300.0,204.6436,204.6725,204.5859,204.5859,300.0
2020-12-09 12:05:00,212.59,212.59,212.34,212.46,712.0,204.5763,204.5763,204.3357,204.4512,712.0
2020-12-09 12:10:00,212.46,212.5,212.37,212.37,1301.0,204.4512,204.4897,204.3646,204.3646,1301.0
2020-12-09 12:15:00,212.38,212.38,212.18,212.18,927.0,204.3742,204.3742,204.1817,204.1817,927.0
2020-12-09 12:20:00,212.17,212.27,212.09,212.09,2500.0,204.1721,204.2683,204.0951,204.0951,2500.0
2020-12-09 12:25:00,212.28,212.33,212.25,212.33,400.0,204.278,204.3261,204.2491,204.3261,400.0
2020-12-09 12:30:00,212.19,212.19,212.09,212.09,903.0,204.1914,204.1914,204.0951,204.0951,903.0
2020-12-09 12:35:00,211.9,211.92,211.82,211.92,700.0,203.9123,203.9315,203.8353,203.9315,700.0
2020-12-09 12:40:00,212.01,212.17,212.0,212.14,1000.0,204.0181,204.1721,204.0085,204.1432,1000.0
2020-12-09 12:45:00,212.17,212.21,212.07,212.21,1900.0,204.1721,204.2106,204.0759,204.2106,1900.0
2020-12-09 12:50:00,212.31,212.31,212.28,212.28,500.0,204.3068,204.3068,204.278,204.278,500.0
2020-12-09 12:55:00,212.16,212.26,212.13,212.21,1000.0,204.1625,204.2587,204.1336,204.2106,1000.0
2020-12-09 13:00:00,212.18,212.18,211.79,211.86,1600.0,204.1817,204.1817,203.8064,203.8738,1600.0
2020-12-09 13:05:00,211.86,211.86,211.86,211.86,0.0,203.8738,203.8738,203.8738,203.8738,0.0
2020-12-09 13:10:00,212.13,212.13,211.84,212.09,2645.0,204.1336,204.1336,203.8546,204.0951,2645.0
2020-12-09 13:15:00,212.17,212.17,211.99,211.99,500.0,204.1721,204.1721,203.9989,203.9989,500.0
2020-12-09 13:20:00,211.94,211.94,211.94,211.94,100.0,203.9508,203.9508,203.9508,203.9508,100.0
2020-12-09 13:25:00,211.97,212.1,211.72,212.1,1441.0,203.9797,204.1048,203.7391,204.1048,1441.0
2020-12-09 13:30:00,212.11,212.12,212.0,212.09,1700.0,204.1144,204.124,204.0085,204.0951,1700.0
2020-12-09 13:35:00,212.18,212.24,212.08,212.18,1011.0,204.1817,204.2395,204.0855,204.1817,1011.0
2020-12-09 13:40:00,212.15,212.15,212.0,212.14,1400.0,204.1529,204.1529,204.0085,204.1432,1400.0
2020-12-09 13:45:00,211.96,212.14,211.89,212.14,1100.0,203.97,204.1432,203.9027,204.1432,1100.0
2020-12-09 13:50:00,212.08,212.08,211.67,211.68,900.0,204.0855,204.0855,203.691,203.7006,900.0
2020-12-09 13:55:00,211.58,211.58,211.13,211.44,1170.0,203.6044,203.6044,203.1713,203.4696,1170.0
2020-12-09 14:00:00,211.59,211.88,211.48,211.76,2035.0,203.614,203.893,203.5081,203.7776,2035.0
2020-12-09 14:05:00,211.83,211.98,211.71,211.74,3320.0,203.8449,203.9893,203.7295,203.7583,3320.0
2020-12-09 14:10:00,211.67,211.77,211.63,211.71,900.0,203.691,203.7872,203.6525,203.7295,900.0
2020-12-09 14:15:00,211.68,211.82,211.65,211.69,1117.0,203.7006,203.8353,203.6717,203.7102,1117.0
2020-12-09 14:20:00,211.91,212.07,211.91,212.04,400.0,203.9219,204.0759,203.9219,204.047,400.0
2020-12-09 14:25:00,212.01,212.15,211.99,212.15,812.0,204.0181,204.1529,203.9989,204.1529,812.0
2020-12-09 14:30:00,211.95,211.99,211.75,211.75,1721.0,203.9604,203.9989,203.7679,203.7679,1721.0
2020-12-09 14:35:00,211.71,211.78,211.71,211.73,600.0,203.7295,203.7968,203.7295,203.7487,600.0
2020-12-09 14:40:00,211.59,211.59,211.51,211.51,200.0,203.614,203.614,203.537,203.537,200.0
2020-12-09 14:45:00,211.53,211.67,211.43,211.44,2200.0,203.5562,203.691,203.46,203.4696,2200.0
2020-12-09 14:50:00,211.23,211.23,210.85,210.87,3938.0,203.2676,203.2676,202.9019,202.9211,3938.0
2020-12-09 14:55:00,210.92,210.92,210.5,210.62,4693.0,202.9692,202.9692,202.5651,202.6805,4693.0
2020-12-09 15:00:00,210.73,210.76,210.44,210.44,2000.0,202.7864,202.8153,202.5073,202.5073,2000.0
2020-12-09 15:05:00,210.54,210.71,210.54,210.71,302.0,202.6036,202.7672,202.6036,202.7672,302.0
2020-12-09 15:10:00,211.0,211.11,210.87,210.97,1898.0,203.0462,203.1521,202.9211,203.0174,1898.0
2020-12-09 15:15:00,210.88,210.88,210.7,210.7,1401.0,202.9307,202.9307,202.7575,202.7575,1401.0
2020-12-09 15:20:00,210.69,210.76,210.62,210.63,2106.0,202.7479,202.8153,202.6805,202.6902,2106.0
2020-12-09 15:25:00,210.62,210.86,210.6,210.77,5636.0,202.6805,202.9115,202.6613,202.8249,5636.0
2020-12-09 15:30:00,210.82,211.09,210.66,210.67,4086.0,202.873,203.1328,202.719,202.7287,4086.0
2020-12-09 15:35:00,210.63,211.11,210.63,210.95,4327.0,202.6902,203.1521,202.6902,202.9981,4327.0
2020-12-09 15:40:00,211.03,211.47,210.93,211.38,4705.0,203.0751,203.4985,202.9789,203.4119,4705.0
2020-12-09 15:45:00,211.38,211.63,211.23,211.37,5323.0,203.4119,203.6525,203.2676,203.4023,5323.0
2020-12-09 15:50:00,211.32,212.02,211.32,211.99,10260.0,203.3542,204.0278,203.3542,203.9989,10260.0
2020-12-09 15:55:00,211.83,212.41,211.76,211.76,30284.0,203.8449,204.4031,203.7776,203.7776,30284.0
2020-12-10 09:30:00,211.06,211.6,210.75,210.76,7670.0,203.104,203.6236,202.8056,202.8153,7670.0
2020-12-10 09:35:00,210.59,211.6,210.56,211.6,1800.0,202.6517,203.6236,202.6228,203.6236,1800.0
2020-12-10 09:40:00,211.27,212.34,211.27,212.34,1100.0,203.306,204.3357,203.306,204.3357,1100.0
2020-12-10 09:45:00,212.02,212.79,212.01,212.79,725.0,204.0278,204.7687,204.0181,204.7687,725.0
2020-12-10 09:50:00,212.72,212.94,212.17,212.34,4128.0,204.7014,204.9131,204.1721,204.3357,4128.0
2020-12-10 09:55:00,212.64,213.02,212.51,212.75,1400.0,204.6244,204.9901,204.4993,204.7303,1400.0
2020-12-10 10:00:00,212.63,212.63,211.86,211.86,1720.0,204.6148,204.6148,203.8738,203.8738,1720.0
2020-12-10 10:05:00,212.13,212.41,212.08,212.08,3540.0,204.1336,204.4031,204.0855,204.0855,3540.0
2020-12-10 10:10:00,212.53,212.53,212.24,212.24,1000.0,204.5185,204.5185,204.2395,204.2395,1000.0
2020-12-10 10:15:00,212.07,212.23,211.98,211.98,913.0,204.0759,204.2299,203.9893,203.9893,913.0
2020-12-10 10:20:00,211.61,211.98,211.38,211.98,1303.0,203.6332,203.9893,203.4119,203.9893,1303.0
2020-12-10 10:25:00,211.59,211.84,211.59,211.67,300.0,203.614,203.8546,203.614,203.691,300.0
2020-12-10 10:30:00,211.24,211.37,211.12,211.12,629.0,203.2772,203.4023,203.1617,203.1617,629.0
2020-12-10 10:35:00,211.12,211.13,211.04,211.04,900.0,203.1617,203.1713,203.0847,203.0847,900.0
2020-12-10 10:40:00,211.03,211.09,210.89,211.04,1376.0,203.0751,203.1328,202.9404,203.0847,1376.0
2020-12-10 10:45:00,211.06,211.07,210.82,210.89,1319.0,203.104,203.1136,202.873,202.9404,1319.0
2020-12-10 10:50:00,211.01,211.36,210.97,211.36,700.0,203.0558,203.3927,203.0174,203.3927,700.0
2020-12-10 10:55:00,211.14,211.14,211.0,211.06,1500.0,203.1809,203.1809,203.0462,203.104,1500.0
2020-12-10 11:00:00,210.98,211.02,210.76,210.89,2093.0,203.027,203.0655,202.8153,202.9404,2093.0
2020-12-10 11:05:00,210.76,211.19,210.72,210.98,1954.0,202.8153,203.2291,202.7768,203.027,1954.0
2020-12-10 11:10:00,210.83,210.9,210.75,210.75,1006.0,202.8826,202.95,202.8056,202.8056,1006.0
2020-12-10 11:15:00,210.79,210.87,210.66,210.8,1700.0,202.8441,202.9211,202.719,202.8538,1700.0
2020-12-10 11:20:00,210.86,210.95,210.69,210.95,1000.0,202.9115,202.9981,202.7479,202.9981,1000.0
2020-12-10 11:25:00,211.01,211.15,210.75,210.78,804.0,203.0558,203.1906,202.8056,202.8345,804.0
2020-12-10 11:30:00,210.75,210.88,210.58,210.75,900.0,202.8056,202.9307,202.6421,202.8056,900.0
2020-12-10 11:35:00,210.62,210.64,210.15,210.42,2849.0,202.6805,202.6998,202.2283,202.4881,2849.0
2020-12-10 11:40:00,210.33,210.41,209.98,210.21,1630.0,202.4015,202.4785,202.0647,202.286,1630.0
2020-12-10 11:45:00,210.03,210.09,209.97,210.09,1002.0,202.1128,202.1705,202.055,202.1705,1002.0
2020-12-10 11:50:00,210.11,210.21,210.1,210.18,1800.0,202.1898,202.286,202.1801,202.2571,1800.0
2020-12-10 11:55:00,209.9,209.9,209.55,209.57,667.0,201.9877,201.9877,201.6509,201.6701,667.0
2020-12-10 12:00:00,209.5,209.88,209.49,209.88,1600.0,201.6028,201.9684,201.5931,201.9684,1600.0
2020-12-10 12:05:00,210.0,210.19,210.0,210.19,707.0,202.0839,202.2668,202.0839,202.2668,707.0
2020-12-10 12:10:00,210.32,210.32,210.21,210.31,1400.0,202.3919,202.3919,202.286,202.3822,1400.0
2020-12-10 12:15:00,210.31,210.31,210.31,210.31,0.0,202.3822,202.3822,202.3822,202.3822,0.0
2020-12-10 12:20:00,209.95,210.18,209.95,210.18,510.0,202.0358,202.2571,202.0358,202.2571,510.0
2020-12-10 12:25:00,210.22,210.22,210.08,210.08,200.0,202.2956,202.2956,202.1609,202.1609,200.0
2020-12-10 12:30:00,210.12,210.18,210.06,210.18,700.0,202.1994,202.2571,202.1417,202.2571,700.0
2020-12-10 12:35:00,210.12,210.12,210.12,210.12,100.0,202.1994,202.1994,202.1994,202.1994,100.0
2020-12-10 12:40:00,210.14,210.31,210.11,210.12,1602.0,202.2186,202.3822,202.1898,202.1994,1602.0
2020-12-10 12:45:00,210.01,210.03,209.77,210.03,1640.0,202.0935,202.1128,201.8626,202.1128,1640.0
2020-12-10 12:50:00,209.98,209.98,209.87,209.96,400.0,202.0647,202.0647,201.9588,202.0454,400.0
2020-12-10 12:55:00,209.71,209.82,209.62,209.81,1200.0,201.8048,201.9107,201.7182,201.9011,1200.0
2020-12-10 13:00:00,209.86,210.05,209.84,210.05,900.0,201.9492,202.132,201.9299,202.132,900.0
2020-12-10 13:05:00,209.99,210.0,209.89,209.89,1900.0,202.0743,202.0839,201.9781,201.9781,1900.0
2020-12-10 13:10:00,209.82,210.03,209.78,209.79,1200.0,201.9107,202.1128,201.8722,201.8818,1200.0
2020-12-10 13:15:00,209.75,209.76,209.65,209.71,1008.0,201.8433,201.853,201.7471,201.8048,1008.0
2020-12-10 13:20:00,209.72,209.73,209.61,209.67,1300.0,201.8145,201.8241,201.7086,201.7664,1300.0
2020-12-10 13:25:00,209.66,209.84,209.58,209.59,1581.0,201.7567,201.9299,201.6797,201.6894,1581.0
2020-12-10 13:30:00,209.51,209.52,209.13,209.13,3761.0,201.6124,201.622,201.2467,201.2467,3761.0
2020-12-10 13:35:00,209.11,209.25,209.04,209.05,1897.0,201.2275,201.3622,201.1601,201.1697,1897.0
2020-12-10 13:40:00,209.07,209.14,208.86,208.93,800.0,201.189,201.2563,200.9869,201.0543,800.0
2020-12-10 13:45:00,208.69,208.82,208.69,208.81,500.0,200.8233,200.9484,200.8233,200.9388,500.0
2020-12-10 13:50:00,208.79,209.09,208.68,208.91,2948.0,200.9195,201.2082,200.8137,201.035,2948.0
2020-12-10 13:55:00,208.93,209.18,208.93,209.12,1850.0,201.0543,201.2948,201.0543,201.2371,1850.0
2020-12-10 14:00:00,209.21,209.21,208.76,208.82,4918.0,201.3237,201.3237,200.8907,200.9484,4918.0
2020-12-10 14:05:00,208.81,208.88,208.61,208.61,500.0,200.9388,201.0061,200.7463,200.7463,500.0
2020-12-10 14:10:00,208.68,208.95,208.65,208.8,1851.0,200.8137,201.0735,200.7848,200.9292,1851.0
2020-12-10 14:15:00,208.62,208.62,208.41,208.47,2569.0,200.7559,200.7559,200.5539,200.6116,2569.0
2020-12-10 14:20:00,208.37,208.49,208.36,208.49,3024.0,200.5154,200.6308,200.5057,200.6308,3024.0
2020-12-10 14:25:00,208.48,208.48,208.24,208.29,1700.0,200.6212,200.6212,200.3903,200.4384,1700.0
2020-12-10 14:30:00,208.22,208.43,208.13,208.15,2300.0,200.371,200.5731,200.2844,200.3037,2300.0
2020-12-10 14:35:00,208.04,208.32,208.04,208.32,2386.0,200.1978,200.4672,200.1978,200.4672,2386.0
2020-12-10 14:40:00,208.36,208.43,208.32,208.43,900.0,200.5057,200.5731,200.4672,200.5731,900.0
2020-12-10 14:45:00,208.43,208.81,208.42,208.81,1700.0,200.5731,200.9388,200.5635,200.9388,1700.0
2020-12-10 14:50:00,208.71,208.71,208.62,208.71,1285.0,200.8425,200.8425,200.7559,200.8425,1285.0
2020-12-10 14:55:00,208.62,208.72,208.44,208.48,3301.0,200.7559,200.8522,200.5827,200.6212,3301.0
2020-12-10 15:00:00,208.57,208.68,208.46,208.55,2700.0,200.7078,200.8137,200.602,200.6886,2700.0
2020-12-10 15:05:00,208.48,208.51,208.36,208.36,1666.0,200.6212,200.6501,200.5057,200.5057,1666.0
2020-12-10 15:10:00,208.34,208.73,208.3,208.73,2374.0,200.4865,200.8618,200.448,200.8618,2374.0
2020-12-10 15:15:00,208.73,209.21,208.73,209.12,827.0,200.8618,201.3237,200.8618,201.2371,827.0
2020-12-10 15:20:00,209.18,209.22,209.04,209.04,4831.0,201.2948,201.3333,201.1601,201.1601,4831.0
2020-12-10 15:25:00,208.95,208.98,208.8,208.88,3103.0,201.0735,201.1024,200.9292,201.0061,3103.0
2020-12-10 15:30:00,208.94,209.06,208.74,208.74,3390.0,201.0639,201.1794,200.8714,200.8714,3390.0
2020-12-10 15:35:00,208.76,208.99,208.71,208.92,4817.0,200.8907,201.112,200.8425,201.0446,4817.0
2020-12-10 15:40:00,208.93,209.13,208.93,209.12,4273.0,201.0543,201.2467,201.0543,201.2371,4273.0
2020-12-10 15:45:00,209.12,209.17,208.9,208.97,6682.0,201.2371,201.2852,201.0254,201.0927,6682.0
2020-12-10 15:50:00,208.98,209.27,208.85,209.22,12822.0,201.1024,201.3814,200.9773,201.3333,12822.0
2020-12-10 15:55:00,209.17,209.17,208.65,208.71,21116.0,201.2852,201.2852,200.7848,200.8425,21116.0
2020-12-11 09:30:00,207.32,207.87,207.05,207.27,8302.0,199.5049,200.0342,199.2451,199.4568,8302.0
2020-12-11 09:35:00,207.27,207.27,205.9,205.99,4405.0,199.4568,199.4568,198.1385,198.2251,4405.0
2020-12-11 09:40:00,206.0,206.56,205.99,206.31,2119.0,198.2347,198.7736,198.2251,198.533,2119.0
2020-12-11 09:45:00,206.53,206.76,206.33,206.58,2938.0,198.7447,198.9661,198.5523,198.7928,2938.0
2020-12-11 09:50:00,206.58,206.69,206.05,206.13,3008.0,198.7928,198.8987,198.2828,198.3598,3008.0
2020-12-11 09:55:00,206.03,206.1,205.91,205.97,2901.0,198.2636,198.3309,198.1481,198.2058,2901.0
2020-12-11 10:00:00,205.98,206.29,205.85,206.15,2000.0,198.2155,198.5138,198.0904,198.379,2000.0
2020-12-11 10:05:00,206.04,206.11,205.53,205.82,3305.0,198.2732,198.3406,197.7824,198.0615,3305.0
2020-12-11 10:10:00,205.93,206.1,205.73,206.01,3552.0,198.1673,198.3309,197.9749,198.2443,3552.0
2020-12-11 10:15:00,206.14,206.14,205.81,205.83,1237.0,198.3694,198.3694,198.0519,198.0711,1237.0
2020-12-11 10:20:00,205.82,206.01,205.7,206.01,1704.0,198.0615,198.2443,197.946,198.2443,1704.0
2020-12-11 10:25:00,206.0,206.12,205.93,205.99,2049.0,198.2347,198.3502,198.1673,198.2251,2049.0
2020-12-11 10:30:00,205.77,205.77,204.86,205.03,6792.0,198.0134,198.0134,197.1377,197.3013,6792.0
2020-12-11 10:35:00,205.16,205.16,204.95,204.99,3110.0,197.4264,197.4264,197.2243,197.2628,3110.0
2020-12-11 10:40:00,204.98,205.16,204.86,205.02,1585.0,197.2531,197.4264,197.1377,197.2916,1585.0
2020-12-11 10:45:00,204.96,205.01,204.62,204.79,2833.0,197.2339,197.282,196.9067,197.0703,2833.0
2020-12-11 10:50:00,204.69,204.75,204.42,204.59,3058.0,196.9741,197.0318,196.7143,196.8778,3058.0
2020-12-11 10:55:00,204.58,204.59,204.4,204.56,3180.0,196.8682,196.8778,196.695,196.849,3180.0
2020-12-11 11:00:00,204.56,204.94,204.49,204.94,4620.0,196.849,197.2147,196.7816,197.2147,4620.0
2020-12-11 11:05:00,204.93,205.42,204.92,205.28,1303.0,197.205,197.6766,197.1954,197.5418,1303.0
2020-12-11 11:10:00,205.31,205.31,205.08,205.24,1801.0,197.5707,197.5707,197.3494,197.5033,1801.0
2020-12-11 11:15:00,205.27,205.34,205.27,205.31,520.0,197.5322,197.5996,197.5322,197.5707,520.0
2020-12-11 11:20:00,205.29,205.29,204.98,205.01,1400.0,197.5515,197.5515,197.2531,197.282,1400.0
2020-12-11 11:25:00,205.11,205.15,204.93,204.94,1008.0,197.3782,197.4167,197.205,197.2147,1008.0
2020-12-11 11:30:00,204.84,204.91,204.65,204.87,1402.0,197.1184,197.1858,196.9356,197.1473,1402.0
2020-12-11 11:35:00,204.71,204.81,204.43,204.5,2243.0,196.9933,197.0896,196.7239,196.7912,2243.0
2020-12-11 11:40:00,204.42,204.43,204.42,204.43,200.0,196.7143,196.7239,196.7143,196.7239,200.0
2020-12-11 11:45:00,204.44,204.61,204.4,204.6,2101.0,196.7335,196.8971,196.695,196.8875,2101.0
2020-12-11 11:50:00,204.86,204.86,204.51,204.55,4468.0,197.1377,197.1377,196.8009,196.8394,4468.0
2020-12-11 11:55:00,204.51,204.55,204.14,204.24,8117.0,196.8009,196.8394,196.4448,196.541,8117.0
2020-12-11 12:00:00,204.13,204.43,204.04,204.05,2166.0,196.4352,196.7239,196.3486,196.3582,2166.0
2020-12-11 12:05:00,204.02,204.14,203.94,203.94,1400.0,196.3293,196.4448,196.2524,196.2524,1400.0
2020-12-11 12:10:00,203.89,204.06,203.66,204.06,1707.0,196.2042,196.3678,195.9829,196.3678,1707.0
2020-12-11 12:15:00,203.91,204.18,203.78,203.95,700.0,196.2235,196.4833,196.0984,196.262,700.0
2020-12-11 12:20:00,203.98,203.98,203.72,203.72,1609.0,196.2908,196.2908,196.0406,196.0406,1609.0
2020-12-11 12:25:00,203.82,203.94,203.82,203.93,300.0,196.1369,196.2524,196.1369,196.2427,300.0
2020-12-11 12:30:00,203.85,203.91,203.72,203.8,800.0,196.1657,196.2235,196.0406,196.1176,800.0
2020-12-11 12:35:00,203.76,203.81,203.61,203.67,2416.0,196.0791,196.1273,195.9348,195.9925,2416.0
2020-12-11 12:40:00,203.67,203.93,203.67,203.93,700.0,195.9925,196.2427,195.9925,196.2427,700.0
2020-12-11 12:45:00,204.04,204.34,204.04,204.29,900.0,196.3486,196.6373,196.3486,196.5892,900.0
2020-12-11 12:50:00,204.31,204.41,204.03,204.1,1400.0,196.6084,196.7046,196.339,196.4063,1400.0
2020-12-11 12:55:00,204.18,204.22,204.1,204.1,602.0,196.4833,196.5218,196.4063,196.4063,602.0
2020-12-11 13:00:00,204.08,204.08,203.86,203.98,1500.0,196.3871,196.3871,196.1754,196.2908,1500.0
2020-12-11 13:05:00,203.88,204.06,203.86,204.06,700.0,196.1946,196.3678,196.1754,196.3678,700.0
2020-12-11 13:10:00,204.1,204.1,203.84,203.85,1504.0,196.4063,196.4063,196.1561,196.1657,1504.0
2020-12-11 13:15:00,204.06,204.16,203.97,203.99,1922.0,196.3678,196.4641,196.2812,196.3005,1922.0
2020-12-11 13:20:00,204.03,204.09,203.87,203.99,1407.0,196.339,196.3967,196.185,196.3005,1407.0
2020-12-11 13:25:00,204.03,204.4,204.03,204.28,1600.0,196.339,196.695,196.339,196.5795,1600.0
2020-12-11 13:30:00,204.31,204.79,204.26,204.79,1709.0,196.6084,197.0703,196.5603,197.0703,1709.0
2020-12-11 13:35:00,204.81,204.94,204.7,204.94,1732.0,197.0896,197.2147,196.9837,197.2147,1732.0
2020-12-11 13:40:00,204.87,204.99,204.82,204.94,1766.0,197.1473,197.2628,197.0992,197.2147,1766.0
2020-12-11 13:45:00,204.83,204.83,204.74,204.74,2100.0,197.1088,197.1088,197.0222,197.0222,2100.0
2020-12-11 13:50:00,204.73,205.03,204.65,204.97,1519.0,197.0126,197.3013,196.9356,197.2435,1519.0
2020-12-11 13:55:00,204.78,205.0,204.78,204.82,700.0,197.0607,197.2724,197.0607,197.0992,700.0
2020-12-11 14:00:00,204.8,204.89,204.5,204.5,3023.0,197.0799,197.1665,196.7912,196.7912,3023.0
2020-12-11 14:05:00,204.55,204.88,204.5,204.76,3509.0,196.8394,197.1569,196.7912,197.0414,3509.0
2020-12-11 14:10:00,204.78,204.78,204.65,204.72,1812.0,197.0607,197.0607,196.9356,197.0029,1812.0
2020-12-11 14:15:00,204.69,204.81,204.68,204.71,3500.0,196.9741,197.0896,196.9645,196.9933,3500.0
2020-12-11 14:20:00,204.84,204.86,204.73,204.81,2572.0,197.1184,197.1377,197.0126,197.0896,2572.0
2020-12-11 14:25:00,204.81,204.92,204.69,204.8,1102.0,197.0896,197.1954,196.9741,197.0799,1102.0
2020-12-11 14:30:00,204.9,205.06,204.83,204.83,8137.0,197.1762,197.3301,197.1088,197.1088,8137.0
2020-12-11 14:35:00,204.85,204.97,204.76,204.76,3500.0,197.128,197.2435,197.0414,197.0414,3500.0
2020-12-11 14:40:00,204.87,205.02,204.8,204.83,2500.0,197.1473,197.2916,197.0799,197.1088,2500.0
2020-12-11 14:45:00,204.82,204.92,204.77,204.77,2203.0,197.0992,197.1954,197.0511,197.0511,2203.0
2020-12-11 14:50:00,204.78,204.78,204.67,204.7,1422.0,197.0607,197.0607,196.9548,196.9837,1422.0
2020-12-11 14:55:00,204.57,204.66,204.49,204.54,1973.0,196.8586,196.9452,196.7816,196.8297,1973.0
2020-12-11 15:00:00,204.49,204.65,204.49,204.6,1017.0,196.7816,196.9356,196.7816,196.8875,1017.0
2020-12-11 15:05:00,204.7,204.75,204.56,204.6,1624.0,196.9837,197.0318,196.849,196.8875,1624.0
2020-12-11 15:10:00,204.69,205.18,204.68,205.18,3400.0,196.9741,197.4456,196.9645,197.4456,3400.0
2020-12-11 15:15:00,205.16,205.33,205.11,205.11,6821.0,197.4264,197.59,197.3782,197.3782,6821.0
2020-12-11 15:20:00,205.1,205.14,204.98,205.02,3403.0,197.3686,197.4071,197.2531,197.2916,3403.0
2020-12-11 15:25:00,205.02,205.09,204.99,205.06,3840.0,197.2916,197.359,197.2628,197.3301,3840.0
2020-12-11 15:30:00,205.09,205.39,205.06,205.22,6095.0,197.359,197.6477,197.3301,197.4841,6095.0
2020-12-11 15:35:00,205.25,205.28,204.98,205.02,5979.0,197.513,197.5418,197.2531,197.2916,5979.0
2020-12-11 15:40:00,204.99,205.03,204.8,204.81,6246.0,197.2628,197.3013,197.0799,197.0896,6246.0
2020-12-11 15:45:00,204.83,204.83,204.5,204.68,7721.0,197.1088,197.1088,196.7912,196.9645,7721.0
2020-12-11 15:50:00,204.35,204.67,204.23,204.48,12981.0,196.6469,196.9548,196.5314,196.772,12981.0
2020-12-11 15:55:00,204.52,204.61,204.24,204.47,33632.0,196.8105,196.8971,196.541,196.7624,33632.0
2020-12-14 09:30:00,206.17,208.83,205.73,208.83,7716.0,198.3983,200.958,197.9749,200.958,7716.0
2020-12-14 09:35:00,208.92,209.18,208.2,209.17,1643.0,201.0446,201.2948,200.3518,201.2852,1643.0
2020-12-14 09:40:00,209.18,210.18,208.87,209.64,4666.0,201.2948,202.2571,200.9965,201.7375,4666.0
2020-12-14 09:45:00,209.68,210.04,208.89,208.89,1479.0,201.776,202.1224,201.0158,201.0158,1479.0
2020-12-14 09:50:00,208.96,209.67,208.84,209.67,4204.0,201.0831,201.7664,200.9676,201.7664,4204.0
2020-12-14 09:55:00,209.35,209.72,209.35,209.57,1300.0,201.4584,201.8145,201.4584,201.6701,1300.0
2020-12-14 10:00:00,209.61,209.99,209.39,209.76,4433.0,201.7086,202.0743,201.4969,201.853,4433.0
2020-12-14 10:05:00,209.41,209.46,208.87,208.87,7163.0,201.5162,201.5643,200.9965,200.9965,7163.0
2020-12-14 10:10:00,208.73,209.34,208.64,209.33,3708.0,200.8618,201.4488,200.7752,201.4392,3708.0
2020-12-14 10:15:00,209.06,209.2,208.85,209.2,2501.0,201.1794,201.3141,200.9773,201.3141,2501.0
2020-12-14 10:20:00,208.96,209.05,208.73,208.96,1390.0,201.0831,201.1697,200.8618,201.0831,1390.0
2020-12-14 10:25:00,208.97,209.32,208.96,209.03,2101.0,201.0927,201.4295,201.0831,201.1505,2101.0
2020-12-14 10:30:00,209.15,209.47,209.14,209.27,2501.0,201.266,201.5739,201.2563,201.3814,2501.0
2020-12-14 10:35:00,208.97,209.23,208.97,209.21,1695.0,201.0927,201.3429,201.0927,201.3237,1695.0
2020-12-14 10:40:00,209.0,209.06,208.83,208.94,1500.0,201.1216,201.1794,200.958,201.0639,1500.0
2020-12-14 10:45:00,208.94,208.94,208.82,208.82,1300.0,201.0639,201.0639,200.9484,200.9484,1300.0
2020-12-14 10:50:00,208.92,209.5,208.91,209.5,3036.0,201.0446,201.6028,201.035,201.6028,3036.0
2020-12-14 10:55:00,209.52,209.61,209.22,209.22,2010.0,201.622,201.7086,201.3333,201.3333,2010.0
2020-12-14 11:00:00,209.04,209.47,209.03,209.16,3115.0,201.1601,201.5739,201.1505,201.2756,3115.0
2020-12-14 11:05:00,209.18,209.18,208.73,208.73,2137.0,201.2948,201.2948,200.8618,200.8618,2137.0
2020-12-14 11:10:00,208.73,208.73,208.51,208.51,1900.0,200.8618,200.8618,200.6501,200.6501,1900.0
2020-12-14 11:15:00,208.71,208.93,208.35,208.35,3399.0,200.8425,201.0543,200.4961,200.4961,3399.0
2020-12-14 11:20:00,208.48,208.48,208.28,208.37,1938.0,200.6212,200.6212,200.4288,200.5154,1938.0
2020-12-14 11:25:00,208.34,208.5,208.13,208.3,1890.0,200.4865,200.6405,200.2844,200.448,1890.0
2020-12-14 11:30:00,208.24,208.37,207.91,208.14,1675.0,200.3903,200.5154,200.0727,200.294,1675.0
2020-12-14 11:35:00,208.06,208.18,207.79,207.8,2201.0,200.217,200.3325,199.9572,199.9668,2201.0
2020-12-14 11:40:00,207.73,208.03,207.72,207.99,2300.0,199.8995,200.1882,199.8899,200.1497,2300.0
2020-12-14 11:45:00,208.0,208.24,208.0,208.24,800.0,200.1593,200.3903,200.1593,200.3903,800.0
2020-12-14 11:50:00,208.09,208.23,208.07,208.21,3989.0,200.2459,200.3806,200.2267,200.3614,3989.0
2020-12-14 11:55:00,208.13,208.16,207.97,207.99,2368.0,200.2844,200.3133,200.1304,200.1497,2368.0
2020-12-14 12:00:00,208.11,208.18,207.99,208.11,2928.0,200.2652,200.3325,200.1497,200.2652,2928.0
2020-12-14 12:05:00,208.06,208.14,207.93,208.01,1479.0,200.217,200.294,200.0919,200.1689,1479.0
2020-12-14 12:10:00,208.07,208.17,208.07,208.11,1200.0,200.2267,200.3229,200.2267,200.2652,1200.0
2020-12-14 12:15:00,208.04,208.05,207.97,208.0,602.0,200.1978,200.2074,200.1304,200.1593,602.0
2020-12-14 12:20:00,208.0,208.0,207.87,207.89,1000.0,200.1593,200.1593,200.0342,200.0535,1000.0
2020-12-14 12:25:00,207.87,207.98,207.77,207.91,2301.0,200.0342,200.1401,199.938,200.0727,2301.0
2020-12-14 12:30:00,207.84,207.84,207.73,207.78,2183.0,200.0053,200.0053,199.8995,199.9476,2183.0
2020-12-14 12:35:00,207.64,207.67,207.52,207.52,1100.0,199.8129,199.8417,199.6974,199.6974,1100.0
2020-12-14 12:40:00,207.51,207.51,207.38,207.4,1400.0,199.6878,199.6878,199.5627,199.5819,1400.0
2020-12-14 12:45:00,207.43,207.43,207.2,207.2,1300.0,199.6108,199.6108,199.3895,199.3895,1300.0
2020-12-14 12:50:00,207.23,207.25,207.0,207.25,4467.0,199.4183,199.4376,199.197,199.4376,4467.0
2020-12-14 12:55:00,207.14,207.14,207.04,207.1,600.0,199.3317,199.3317,199.2355,199.2932,600.0
2020-12-14 13:00:00,207.18,207.3,206.98,206.98,1500.0,199.3702,199.4857,199.1778,199.1778,1500.0
2020-12-14 13:05:00,206.95,206.97,206.52,206.52,1500.0,199.1489,199.1681,198.7351,198.7351,1500.0
2020-12-14 13:10:00,206.54,206.99,206.54,206.79,1452.0,198.7543,199.1874,198.7543,198.9949,1452.0
2020-12-14 13:15:00,206.67,206.78,206.61,206.66,700.0,198.8794,198.9853,198.8217,198.8698,700.0
2020-12-14 13:20:00,206.65,207.03,206.65,207.03,1687.0,198.8602,199.2259,198.8602,199.2259,1687.0
2020-12-14 13:25:00,206.89,206.95,206.81,206.88,600.0,199.0911,199.1489,199.0142,199.0815,600.0
2020-12-14 13:30:00,206.77,206.77,206.47,206.55,908.0,198.9757,198.9757,198.687,198.764,908.0
2020-12-14 13:35:00,206.73,206.73,206.53,206.64,1255.0,198.9372,198.9372,198.7447,198.8506,1255.0
2020-12-14 13:40:00,206.77,206.82,206.72,206.72,591.0,198.9757,199.0238,198.9276,198.9276,591.0
2020-12-14 13:45:00,206.6,206.76,206.51,206.74,1125.0,198.8121,198.9661,198.7255,198.9468,1125.0
2020-12-14 13:50:00,206.82,206.99,206.82,206.94,1198.0,199.0238,199.1874,199.0238,199.1393,1198.0
2020-12-14 13:55:00,206.93,206.93,206.87,206.87,500.0,199.1296,199.1296,199.0719,199.0719,500.0
2020-12-14 14:00:00,207.1,207.15,206.91,206.91,1450.0,199.2932,199.3413,199.1104,199.1104,1450.0
2020-12-14 14:05:00,207.08,207.23,207.08,207.1,700.0,199.274,199.4183,199.274,199.2932,700.0
2020-12-14 14:10:00,207.02,207.02,207.0,207.0,300.0,199.2162,199.2162,199.197,199.197,300.0
2020-12-14 14:15:00,206.99,207.13,206.99,207.08,700.0,199.1874,199.3221,199.1874,199.274,700.0
2020-12-14 14:20:00,207.13,207.13,207.01,207.13,800.0,199.3221,199.3221,199.2066,199.3221,800.0
2020-12-14 14:25:00,207.1,207.16,207.0,207.09,1100.0,199.2932,199.351,199.197,199.2836,1100.0
2020-12-14 14:30:00,207.02,207.02,206.75,206.86,1300.0,199.2162,199.2162,198.9564,199.0623,1300.0
2020-12-14 14:35:00,206.76,206.76,206.52,206.56,1600.0,198.9661,198.9661,198.7351,198.7736,1600.0
2020-12-14 14:40:00,206.63,206.96,206.63,206.96,1800.0,198.841,199.1585,198.841,199.1585,1800.0
2020-12-14 14:45:00,206.99,207.21,206.92,207.21,1100.0,199.1874,199.3991,199.12,199.3991,1100.0
2020-12-14 14:50:00,207.29,207.54,207.13,207.53,1000.0,199.4761,199.7166,199.3221,199.707,1000.0
2020-12-14 14:55:00,207.47,207.82,207.47,207.76,3047.0,199.6493,199.9861,199.6493,199.9284,3047.0
2020-12-14 15:00:00,207.75,207.76,207.46,207.52,2710.0,199.9187,199.9284,199.6397,199.6974,2710.0
2020-12-14 15:05:00,207.61,207.66,207.42,207.42,965.0,199.784,199.8321,199.6012,199.6012,965.0
2020-12-14 15:10:00,207.52,207.81,207.52,207.69,2407.0,199.6974,199.9765,199.6974,199.861,2407.0
2020-12-14 15:15:00,207.72,207.72,207.72,207.72,200.0,199.8899,199.8899,199.8899,199.8899,200.0
2020-12-14 15:20:00,207.86,207.86,207.64,207.64,771.0,200.0246,200.0246,199.8129,199.8129,771.0
2020-12-14 15:25:00,207.63,207.63,207.41,207.47,900.0,199.8033,199.8033,199.5915,199.6493,900.0
2020-12-14 15:30:00,207.42,207.43,207.12,207.12,2100.0,199.6012,199.6108,199.3125,199.3125,2100.0
2020-12-14 15:35:00,207.14,207.14,206.63,206.63,3642.0,199.3317,199.3317,198.841,198.841,3642.0
2020-12-14 15:40:00,206.69,206.78,206.67,206.67,2345.0,198.8987,198.9853,198.8794,198.8794,2345.0
2020-12-14 15:45:00,206.59,206.79,206.45,206.79,5341.0,198.8025,198.9949,198.6677,198.9949,5341.0
2020-12-14 15:50:00,206.68,206.99,206.5,206.99,6445.0,198.8891,199.1874,198.7159,199.1874,6445.0
2020-12-14 15:55:00,206.9,207.05,206.37,206.47,29218.0,199.1008,199.2451,198.5908,198.687,29218.0
2020-12-15 09:30:00,207.8,208.0,207.54,207.96,7970.0,199.9668,200.1593,199.7166,200.1208,7970.0
2020-12-15 09:35:00,207.59,207.81,206.46,206.47,1600.0,199.7648,199.9765,198.6774,198.687,1600.0
2020-12-15 09:40:00,206.84,206.84,206.43,206.44,300.0,199.043,199.043,198.6485,198.6581,300.0
2020-12-15 09:45:00,207.1,207.44,206.94,207.44,1664.0,199.2932,199.6204,199.1393,199.6204,1664.0
2020-12-15 09:50:00,207.57,207.99,207.51,207.73,4850.0,199.7455,200.1497,199.6878,199.8995,4850.0
2020-12-15 09:55:00,207.84,208.05,207.15,208.05,9787.0,200.0053,200.2074,199.3413,200.2074,9787.0
2020-12-15 10:00:00,207.84,208.13,207.79,207.97,733.0,200.0053,200.2844,199.9572,200.1304,733.0
2020-12-15 10:05:00,207.98,207.98,207.27,207.52,1422.0,200.1401,200.1401,199.4568,199.6974,1422.0
2020-12-15 10:10:00,207.69,208.05,207.69,207.95,1146.0,199.861,200.2074,199.861,200.1112,1146.0
2020-12-15 10:15:00,207.88,207.88,207.33,207.33,970.0,200.0438,200.0438,199.5146,199.5146,970.0
2020-12-15 10:20:00,207.53,208.19,207.44,208.14,900.0,199.707,200.3421,199.6204,200.294,900.0
2020-12-15 10:25:00,208.0,208.08,207.74,207.74,1185.0,200.1593,200.2363,199.9091,199.9091,1185.0
2020-12-15 10:30:00,207.66,208.01,207.6,207.97,1438.0,199.8321,200.1689,199.7744,200.1304,1438.0
2020-12-15 10:35:00,207.99,207.99,207.74,207.79,1245.0,200.1497,200.1497,199.9091,199.9572,1245.0
2020-12-15 10:40:00,207.75,207.87,207.62,207.81,1500.0,199.9187,200.0342,199.7936,199.9765,1500.0
2020-12-15 10:45:00,207.86,207.97,207.53,207.63,2424.0,200.0246,200.1304,199.707,199.8033,2424.0
2020-12-15 10:50:00,207.74,207.74,207.02,207.08,1547.0,199.9091,199.9091,199.2162,199.274,1547.0
2020-12-15 10:55:00,207.25,207.26,206.88,206.88,1537.0,199.4376,199.4472,199.0815,199.0815,1537.0
2020-12-15 11:00:00,206.89,206.96,206.87,206.87,545.0,199.0911,199.1585,199.0719,199.0719,545.0
2020-12-15 11:05:00,207.07,207.07,206.37,206.66,6233.0,199.2644,199.2644,198.5908,198.8698,6233.0
2020-12-15 11:10:00,206.66,206.92,206.53,206.83,2363.0,198.8698,199.12,198.7447,199.0334,2363.0
2020-12-15 11:15:00,206.74,207.14,206.72,207.14,700.0,198.9468,199.3317,198.9276,199.3317,700.0
2020-12-15 11:20:00,207.29,207.5,206.82,206.99,2212.0,199.4761,199.6782,199.0238,199.1874,2212.0
2020-12-15 11:25:00,206.82,206.97,206.69,206.8,1024.0,199.0238,199.1681,198.8987,199.0045,1024.0
2020-12-15 11:30:00,206.89,207.15,206.78,207.09,1801.0,199.0911,199.3413,198.9853,199.2836,1801.0
2020-12-15 11:35:00,206.85,207.2,206.85,207.2,900.0,199.0527,199.3895,199.0527,199.3895,900.0
2020-12-15 11:40:00,207.59,207.6,207.35,207.51,1477.0,199.7648,199.7744,199.5338,199.6878,1477.0
2020-12-15 11:45:00,207.43,207.67,207.43,207.67,200.0,199.6108,199.8417,199.6108,199.8417,200.0
2020-12-15 11:50:00,207.66,207.92,207.28,207.28,2682.0,199.8321,200.0823,199.4664,199.4664,2682.0
2020-12-15 11:55:00,207.4,207.7,207.3,207.66,1061.0,199.5819,199.8706,199.4857,199.8321,1061.0
2020-12-15 12:00:00,207.85,208.18,207.84,207.84,2428.0,200.015,200.3325,200.0053,200.0053,2428.0
2020-12-15 12:05:00,208.02,208.02,207.71,207.97,2400.0,200.1786,200.1786,199.8802,200.1304,2400.0
2020-12-15 12:10:00,208.23,208.31,208.18,208.26,2524.0,200.3806,200.4576,200.3325,200.4095,2524.0
2020-12-15 12:15:00,208.11,208.3,208.0,208.24,3428.0,200.2652,200.448,200.1593,200.3903,3428.0
2020-12-15 12:20:00,208.14,208.23,208.02,208.09,1369.0,200.294,200.3806,200.1786,200.2459,1369.0
2020-12-15 12:25:00,207.93,207.94,207.93,207.94,305.0,200.0919,200.1016,200.0919,200.1016,305.0
2020-12-15 12:30:00,208.03,208.28,207.91,208.28,2200.0,200.1882,200.4288,200.0727,200.4288,2200.0
2020-12-15 12:35:00,208.18,208.49,208.09,208.24,2600.0,200.3325,200.6308,200.2459,200.3903,2600.0
2020-12-15 12:40:00,208.31,208.53,208.13,208.13,4838.0,200.4576,200.6693,200.2844,200.2844,4838.0
2020-12-15 12:45:00,208.27,208.54,208.18,208.25,5101.0,200.4191,200.679,200.3325,200.3999,5101.0
2020-12-15 12:50:00,208.26,208.48,208.2,208.22,4135.0,200.4095,200.6212,200.3518,200.371,4135.0
2020-12-15 12:55:00,208.34,208.58,208.29,208.3,3000.0,200.4865,200.7174,200.4384,200.448,3000.0
2020-12-15 13:00:00,208.37,208.49,208.21,208.34,3877.0,200.5154,200.6308,200.3614,200.4865,3877.0
2020-12-15 13:05:00,208.38,208.54,208.17,208.32,13759.0,200.525,200.679,200.3229,200.4672,13759.0
2020-12-15 13:10:00,208.35,208.52,208.35,208.36,2708.0,200.4961,200.6597,200.4961,200.5057,2708.0
2020-12-15 13:15:00,208.37,208.63,208.34,208.52,6922.0,200.5154,200.7656,200.4865,200.6597,6922.0
2020-12-15 13:20:00,208.59,208.6,208.38,208.5,13617.0,200.7271,200.7367,200.525,200.6405,13617.0
2020-12-15 13:25:00,208.5,208.55,208.38,208.42,4600.0,200.6405,200.6886,200.525,200.5635,4600.0
2020-12-15 13:30:00,208.42,208.48,208.35,208.35,3579.0,200.5635,200.6212,200.4961,200.4961,3579.0
2020-12-15 13:35:00,208.39,208.46,208.33,208.43,6364.0,200.5346,200.602,200.4769,200.5731,6364.0
2020-12-15 13:40:00,208.46,208.49,208.31,208.4,3640.0,200.602,200.6308,200.4576,200.5442,3640.0
2020-12-15 13:45:00,208.46,208.46,208.34,208.41,2283.0,200.602,200.602,200.4865,200.5539,2283.0
2020-12-15 13:50:00,208.5,208.85,208.46,208.76,3684.0,200.6405,200.9773,200.602,200.8907,3684.0
2020-12-15 13:55:00,208.74,208.77,208.69,208.7,3407.0,200.8714,200.9003,200.8233,200.8329,3407.0
2020-12-15 14:00:00,208.69,208.85,208.66,208.78,2200.0,200.8233,200.9773,200.7944,200.9099,2200.0
2020-12-15 14:05:00,208.85,209.0,208.85,208.92,6500.0,200.9773,201.1216,200.9773,201.0446,6500.0
2020-12-15 14:10:00,208.97,209.2,208.96,208.96,3717.0,201.0927,201.3141,201.0831,201.0831,3717.0
2020-12-15 14:15:00,208.94,209.05,208.9,208.93,4034.0,201.0639,201.1697,201.0254,201.0543,4034.0
2020-12-15 14:20:00,208.91,209.1,208.68,209.1,4428.0,201.035,201.2178,200.8137,201.2178,4428.0
2020-12-15 14:25:00,209.08,209.1,208.76,208.81,1901.0,201.1986,201.2178,200.8907,200.9388,1901.0
2020-12-15 14:30:00,208.88,208.98,208.65,208.94,3041.0,201.0061,201.1024,200.7848,201.0639,3041.0
2020-12-15 14:35:00,208.97,208.97,208.64,208.64,523.0,201.0927,201.0927,200.7752,200.7752,523.0
2020-12-15 14:40:00,208.62,209.05,208.62,209.05,2600.0,200.7559,201.1697,200.7559,201.1697,2600.0
2020-12-15 14:45:00,208.91,209.05,208.77,208.8,1500.0,201.035,201.1697,200.9003,200.9292,1500.0
2020-12-15 14:50:00,208.7,208.77,208.48,208.71,1150.0,200.8329,200.9003,200.6212,200.8425,1150.0
2020-12-15 14:55:00,208.6,208.62,208.54,208.59,1401.0,200.7367,200.7559,200.679,200.7271,1401.0
2020-12-15 15:00:00,208.66,208.76,208.64,208.64,1440.0,200.7944,200.8907,200.7752,200.7752,1440.0
2020-12-15 15:05:00,208.74,208.99,208.74,208.82,2772.0,200.8714,201.112,200.8714,200.9484,2772.0
2020-12-15 15:10:00,208.81,208.93,208.8,208.93,1203.0,200.9388,201.0543,200.9292,201.0543,1203.0
2020-12-15 15:15:00,208.92,208.98,208.75,208.75,5006.0,201.0446,201.1024,200.881,200.881,5006.0
2020-12-15 15:20:00,208.72,208.83,208.69,208.83,1900.0,200.8522,200.958,200.8233,200.958,1900.0
2020-12-15 15:25:00,208.87,208.87,208.53,208.62,3142.0,200.9965,200.9965,200.6693,200.7559,3142.0
2020-12-15 15:30:00,208.53,208.67,208.41,208.46,7908.0,200.6693,200.8041,200.5539,200.602,7908.0
2020-12-15 15:35:00,208.38,208.82,208.33,208.75,2301.0,200.525,200.9484,200.4769,200.881,2301.0
2020-12-15 15:40:00,208.7,208.89,208.57,208.86,4713.0,200.8329,201.0158,200.7078,200.9869,4713.0
2020-12-15 15:45:00,208.87,208.92,208.65,208.72,6878.0,200.9965,201.0446,200.7848,200.8522,6878.0
2020-12-15 15:50:00,208.68,208.68,208.42,208.59,11225.0,200.8137,200.8137,200.5635,200.7271,11225.0
2020-12-15 15:55:00,208.63,208.77,208.54,208.65,37664.0,200.7656,200.9003,200.679,200.7848,37664.0
2020-12-16 09:30:00,209.52,209.52,208.9,209.22,5123.0,201.622,201.622,201.0254,201.3333,5123.0
2020-12-16 09:35:00,209.22,209.22,207.95,207.95,2085.0,201.3333,201.3333,200.1112,200.1112,2085.0
2020-12-16 09:40:00,208.2,208.93,208.07,208.92,938.0,200.3518,201.0543,200.2267,201.0446,938.0
2020-12-16 09:45:00,208.85,208.99,208.46,208.46,4513.0,200.9773,201.112,200.602,200.602,4513.0
2020-12-16 09:50:00,208.14,208.14,207.73,208.0,1346.0,200.294,200.294,199.8995,200.1593,1346.0
2020-12-16 09:55:00,208.2,208.49,208.07,208.07,1100.0,200.3518,200.6308,200.2267,200.2267,1100.0
2020-12-16 10:00:00,208.44,208.44,208.21,208.33,617.0,200.5827,200.5827,200.3614,200.4769,617.0
2020-12-16 10:05:00,208.48,209.01,208.48,208.71,2790.0,200.6212,201.1312,200.6212,200.8425,2790.0
2020-12-16 10:10:00,208.68,208.85,208.24,208.24,1503.0,200.8137,200.9773,200.3903,200.3903,1503.0
2020-12-16 10:15:00,208.05,208.61,208.05,208.61,2307.0,200.2074,200.7463,200.2074,200.7463,2307.0
2020-12-16 10:20:00,208.59,208.85,208.59,208.84,1000.0,200.7271,200.9773,200.7271,200.9676,1000.0
2020-12-16 10:25:00,209.45,209.74,209.45,209.74,300.0,201.5546,201.8337,201.5546,201.8337,300.0
2020-12-16 10:30:00,209.93,209.97,209.33,209.6,1947.0,202.0166,202.055,201.4392,201.699,1947.0
2020-12-16 10:35:00,209.62,209.95,209.56,209.58,6730.0,201.7182,202.0358,201.6605,201.6797,6730.0
2020-12-16 10:40:00,209.74,210.0,209.74,209.97,600.0,201.8337,202.0839,201.8337,202.055,600.0
2020-12-16 10:45:00,209.97,209.97,209.7,209.71,424.0,202.055,202.055,201.7952,201.8048,424.0
2020-12-16 10:50:00,209.73,210.39,209.62,210.39,3100.0,201.8241,202.4592,201.7182,202.4592,3100.0
2020-12-16 10:55:00,210.39,210.55,210.25,210.55,1457.0,202.4592,202.6132,202.3245,202.6132,1457.0
2020-12-16 11:00:00,210.63,210.78,210.63,210.73,600.0,202.6902,202.8345,202.6902,202.7864,600.0
2020-12-16 11:05:00,210.82,210.82,210.6,210.6,663.0,202.873,202.873,202.6613,202.6613,663.0
2020-12-16 11:10:00,210.81,211.26,210.81,211.03,4983.0,202.8634,203.2964,202.8634,203.0751,4983.0
2020-12-16 11:15:00,211.09,211.14,211.05,211.05,700.0,203.1328,203.1809,203.0943,203.0943,700.0
2020-12-16 11:20:00,211.06,211.06,210.72,210.86,904.0,203.104,203.104,202.7768,202.9115,904.0
2020-12-16 11:25:00,210.87,210.97,210.79,210.84,1000.0,202.9211,203.0174,202.8441,202.8923,1000.0
2020-12-16 11:30:00,210.75,210.75,210.31,210.52,800.0,202.8056,202.8056,202.3822,202.5843,800.0
2020-12-16 11:35:00,210.51,210.53,210.31,210.45,1000.0,202.5747,202.5939,202.3822,202.517,1000.0
2020-12-16 11:40:00,210.45,210.64,210.45,210.64,1000.0,202.517,202.6998,202.517,202.6998,1000.0
2020-12-16 11:45:00,210.35,210.35,210.12,210.12,300.0,202.4207,202.4207,202.1994,202.1994,300.0
2020-12-16 11:50:00,210.03,210.04,209.99,210.02,745.0,202.1128,202.1224,202.0743,202.1032,745.0
2020-12-16 11:55:00,210.03,210.16,209.86,209.92,1101.0,202.1128,202.2379,201.9492,202.0069,1101.0
2020-12-16 12:00:00,210.07,210.07,210.02,210.02,300.0,202.1513,202.1513,202.1032,202.1032,300.0
2020-12-16 12:05:00,210.03,210.05,209.89,209.94,1100.0,202.1128,202.132,201.9781,202.0262,1100.0
2020-12-16 12:10:00,209.89,210.22,209.81,210.12,4400.0,201.9781,202.2956,201.9011,202.1994,4400.0
2020-12-16 12:15:00,210.0,210.07,209.67,209.67,1201.0,202.0839,202.1513,201.7664,201.7664,1201.0
2020-12-16 12:20:00,209.8,210.51,209.8,210.0,21046.0,201.8915,202.5747,201.8915,202.0839,21046.0
2020-12-16 12:25:00,210.07,210.4,210.06,210.4,6109.0,202.1513,202.4688,202.1417,202.4688,6109.0
2020-12-16 12:30:00,210.46,211.0,210.45,210.99,1300.0,202.5266,203.0462,202.517,203.0366,1300.0
2020-12-16 12:35:00,210.92,211.1,210.75,210.87,3147.0,202.9692,203.1425,202.8056,202.9211,3147.0
2020-12-16 12:40:00,210.92,211.16,210.82,211.05,3100.0,202.9692,203.2002,202.873,203.0943,3100.0
2020-12-16 12:45:00,211.05,211.14,210.76,210.77,2370.0,203.0943,203.1809,202.8153,202.8249,2370.0
2020-12-16 12:50:00,210.62,210.9,210.51,210.9,1020.0,202.6805,202.95,202.5747,202.95,1020.0
2020-12-16 12:55:00,210.92,211.76,210.91,211.68,2839.0,202.9692,203.7776,202.9596,203.7006,2839.0
2020-12-16 13:00:00,211.75,211.75,211.49,211.73,2696.0,203.7679,203.7679,203.5177,203.7487,2696.0
2020-12-16 13:05:00,211.64,211.71,211.5,211.55,2182.0,203.6621,203.7295,203.5274,203.5755,2182.0
2020-12-16 13:10:00,211.52,211.69,211.52,211.63,500.0,203.5466,203.7102,203.5466,203.6525,500.0
2020-12-16 13:15:00,211.63,211.63,211.3,211.42,914.0,203.6525,203.6525,203.3349,203.4504,914.0
2020-12-16 13:20:00,211.52,211.6,211.43,211.43,515.0,203.5466,203.6236,203.46,203.46,515.0
2020-12-16 13:25:00,211.45,211.55,211.19,211.23,1431.0,203.4793,203.5755,203.2291,203.2676,1431.0
2020-12-16 13:30:00,211.3,211.38,211.28,211.38,962.0,203.3349,203.4119,203.3157,203.4119,962.0
2020-12-16 13:35:00,211.47,211.47,211.29,211.29,500.0,203.4985,203.4985,203.3253,203.3253,500.0
2020-12-16 13:40:00,211.37,211.37,211.31,211.31,300.0,203.4023,203.4023,203.3445,203.3445,300.0
2020-12-16 13:45:00,211.27,211.27,210.95,211.05,1400.0,203.306,203.306,202.9981,203.0943,1400.0
2020-12-16 13:50:00,211.09,211.25,211.09,211.25,400.0,203.1328,203.2868,203.1328,203.2868,400.0
2020-12-16 13:55:00,211.3,211.34,211.11,211.11,675.0,203.3349,203.3734,203.1521,203.1521,675.0
2020-12-16 14:00:00,211.64,211.64,211.21,211.21,963.0,203.6621,203.6621,203.2483,203.2483,963.0
2020-12-16 14:05:00,211.28,211.39,211.15,211.39,538.0,203.3157,203.4215,203.1906,203.4215,538.0
2020-12-16 14:10:00,211.28,211.28,210.98,210.99,1300.0,203.3157,203.3157,203.027,203.0366,1300.0
2020-12-16 14:15:00,211.12,211.19,210.98,210.98,1259.0,203.1617,203.2291,203.027,203.027,1259.0
2020-12-16 14:20:00,211.01,211.21,211.01,211.13,627.0,203.0558,203.2483,203.0558,203.1713,627.0
2020-12-16 14:25:00,211.24,211.24,210.95,211.06,1721.0,203.2772,203.2772,202.9981,203.104,1721.0
2020-12-16 14:30:00,211.17,211.28,211.17,211.26,500.0,203.2098,203.3157,203.2098,203.2964,500.0
2020-12-16 14:35:00,211.3,211.77,211.3,211.54,2500.0,203.3349,203.7872,203.3349,203.5659,2500.0
2020-12-16 14:40:00,211.62,211.62,211.47,211.62,1317.0,203.6428,203.6428,203.4985,203.6428,1317.0
2020-12-16 14:45:00,211.51,211.7,211.51,211.69,1493.0,203.537,203.7198,203.537,203.7102,1493.0
2020-12-16 14:50:00,211.69,211.69,211.44,211.47,3970.0,203.7102,203.7102,203.4696,203.4985,3970.0
2020-12-16 14:55:00,211.35,211.48,211.35,211.48,1730.0,203.383,203.5081,203.383,203.5081,1730.0
2020-12-16 15:00:00,211.41,211.47,211.28,211.37,1300.0,203.4408,203.4985,203.3157,203.4023,1300.0
2020-12-16 15:05:00,211.44,211.44,211.14,211.14,1200.0,203.4696,203.4696,203.1809,203.1809,1200.0
2020-12-16 15:10:00,211.23,211.23,211.03,211.12,1300.0,203.2676,203.2676,203.0751,203.1617,1300.0
2020-12-16 15:15:00,211.18,211.4,211.18,211.39,2230.0,203.2194,203.4311,203.2194,203.4215,2230.0
2020-12-16 15:20:00,211.53,211.55,211.27,211.38,2459.0,203.5562,203.5755,203.306,203.4119,2459.0
2020-12-16 15:25:00,211.41,211.41,211.16,211.24,900.0,203.4408,203.4408,203.2002,203.2772,900.0
2020-12-16 15:30:00,211.22,211.22,211.08,211.13,3554.0,203.2579,203.2579,203.1232,203.1713,3554.0
2020-12-16 15:35:00,211.18,211.34,211.01,211.16,5118.0,203.2194,203.3734,203.0558,203.2002,5118.0
2020-12-16 15:40:00,211.2,211.26,210.96,210.98,5027.0,203.2387,203.2964,203.0077,203.027,5027.0
2020-12-16 15:45:00,211.0,211.0,210.67,210.7,5266.0,203.0462,203.0462,202.7287,202.7575,5266.0
2020-12-16 15:50:00,210.45,210.58,210.14,210.23,9350.0,202.517,202.6421,202.2186,202.3052,9350.0
2020-12-16 15:55:00,210.3,210.67,210.22,210.59,22045.0,202.3726,202.7287,202.2956,202.6517,22045.0
2020-12-17 09:30:00,211.0,211.81,210.52,211.81,7037.0,203.0462,203.8257,202.5843,203.8257,7037.0
2020-12-17 09:35:00,211.75,211.83,211.44,211.45,3115.0,203.7679,203.8449,203.4696,203.4793,3115.0
2020-12-17 09:40:00,211.87,212.04,211.79,211.84,1056.0,203.8834,204.047,203.8064,203.8546,1056.0
2020-12-17 09:45:00,211.84,211.84,211.84,211.84,0.0,203.8546,203.8546,203.8546,203.8546,0.0
2020-12-17 09:50:00,211.9,211.9,211.76,211.89,865.0,203.9123,203.9123,203.7776,203.9027,865.0
2020-12-17 09:55:00,211.38,211.38,211.03,211.03,1019.0,203.4119,203.4119,203.0751,203.0751,1019.0
2020-12-17 10:00:00,210.97,211.5,210.89,211.5,1028.0,203.0174,203.5274,202.9404,203.5274,1028.0
2020-12-17 10:05:00,211.37,211.95,211.37,211.95,300.0,203.4023,203.9604,203.4023,203.9604,300.0
2020-12-17 10:10:00,212.13,212.13,212.0,212.0,300.0,204.1336,204.1336,204.0085,204.0085,300.0
2020-12-17 10:15:00,211.63,211.74,211.63,211.73,719.0,203.6525,203.7583,203.6525,203.7487,719.0
2020-12-17 10:20:00,211.66,211.66,211.62,211.62,200.0,203.6813,203.6813,203.6428,203.6428,200.0
2020-12-17 10:25:00,211.31,211.48,211.31,211.37,619.0,203.3445,203.5081,203.3445,203.4023,619.0
2020-12-17 10:30:00,211.37,211.37,211.37,211.37,0.0,203.4023,203.4023,203.4023,203.4023,0.0
2020-12-17 10:35:00,211.37,211.37,211.37,211.37,0.0,203.4023,203.4023,203.4023,203.4023,0.0
2020-12-17 10:40:00,211.74,212.53,211.74,212.06,2729.0,203.7583,204.5185,203.7583,204.0663,2729.0
2020-12-17 10:45:00,212.29,212.43,212.23,212.43,2819.0,204.2876,204.4223,204.2299,204.4223,2819.0
2020-12-17 10:50:00,212.38,212.38,212.37,212.37,201.0,204.3742,204.3742,204.3646,204.3646,201.0
2020-12-17 10:55:00,212.16,212.26,212.09,212.26,800.0,204.1625,204.2587,204.0951,204.2587,800.0
2020-12-17 11:00:00,212.25,212.54,212.22,212.22,1605.0,204.2491,204.5282,204.2202,204.2202,1605.0
2020-12-17 11:05:00,212.26,212.27,212.25,212.26,348.0,204.2587,204.2683,204.2491,204.2587,348.0
2020-12-17 11:10:00,212.25,212.25,211.95,211.95,500.0,204.2491,204.2491,203.9604,203.9604,500.0
2020-12-17 11:15:00,211.9,212.29,211.9,212.07,600.0,203.9123,204.2876,203.9123,204.0759,600.0
2020-12-17 11:20:00,212.13,212.13,212.12,212.12,354.0,204.1336,204.1336,204.124,204.124,354.0
2020-12-17 11:25:00,212.03,212.04,211.8,211.8,500.0,204.0374,204.047,203.8161,203.8161,500.0
2020-12-17 11:30:00,211.98,212.06,211.81,212.06,1211.0,203.9893,204.0663,203.8257,204.0663,1211.0
2020-12-17 11:35:00,212.29,212.29,212.11,212.18,600.0,204.2876,204.2876,204.1144,204.1817,600.0
2020-12-17 11:40:00,212.27,212.39,212.21,212.21,506.0,204.2683,204.3838,204.2106,204.2106,506.0
2020-12-17 11:45:00,212.33,212.33,211.93,211.94,836.0,204.3261,204.3261,203.9412,203.9508,836.0
2020-12-17 11:50:00,211.74,211.9,211.69,211.69,600.0,203.7583,203.9123,203.7102,203.7102,600.0
2020-12-17 11:55:00,211.74,211.74,211.74,211.74,200.0,203.7583,203.7583,203.7583,203.7583,200.0
2020-12-17 12:00:00,211.82,211.88,211.64,211.65,2616.0,203.8353,203.893,203.6621,203.6717,2616.0
2020-12-17 12:05:00,211.8,211.81,211.73,211.8,909.0,203.8161,203.8257,203.7487,203.8161,909.0
2020-12-17 12:10:00,211.84,211.96,211.68,211.68,2909.0,203.8546,203.97,203.7006,203.7006,2909.0
2020-12-17 12:15:00,211.77,212.02,211.55,212.02,2800.0,203.7872,204.0278,203.5755,204.0278,2800.0
2020-12-17 12:20:00,212.12,212.12,211.8,211.8,713.0,204.124,204.124,203.8161,203.8161,713.0
2020-12-17 12:25:00,211.81,211.96,211.8,211.96,500.0,203.8257,203.97,203.8161,203.97,500.0
2020-12-17 12:30:00,211.89,212.01,211.8,212.01,600.0,203.9027,204.0181,203.8161,204.0181,600.0
2020-12-17 12:35:00,211.9,211.9,211.78,211.87,1834.0,203.9123,203.9123,203.7968,203.8834,1834.0
2020-12-17 12:40:00,211.94,211.97,211.94,211.97,300.0,203.9508,203.9797,203.9508,203.9797,300.0
2020-12-17 12:45:00,211.95,211.95,211.81,211.88,1400.0,203.9604,203.9604,203.8257,203.893,1400.0
2020-12-17 12:50:00,211.9,211.98,211.83,211.83,900.0,203.9123,203.9893,203.8449,203.8449,900.0
2020-12-17 12:55:00,211.95,211.95,211.83,211.83,900.0,203.9604,203.9604,203.8449,203.8449,900.0
2020-12-17 13:00:00,211.88,212.0,211.86,212.0,1274.0,203.893,204.0085,203.8738,204.0085,1274.0
2020-12-17 13:05:00,211.9,211.95,211.88,211.89,1000.0,203.9123,203.9604,203.893,203.9027,1000.0
2020-12-17 13:10:00,211.87,211.91,211.83,211.88,500.0,203.8834,203.9219,203.8449,203.893,500.0
2020-12-17 13:15:00,211.89,211.95,211.86,211.86,700.0,203.9027,203.9604,203.8738,203.8738,700.0
2020-12-17 13:20:00,211.89,212.05,211.89,212.05,600.0,203.9027,204.0566,203.9027,204.0566,600.0
2020-12-17 13:25:00,212.09,212.09,211.9,211.91,1200.0,204.0951,204.0951,203.9123,203.9219,1200.0
2020-12-17 13:30:00,212.04,212.04,211.97,212.0,521.0,204.047,204.047,203.9797,204.0085,521.0
2020-12-17 13:35:00,212.1,212.32,212.1,212.32,954.0,204.1048,204.3165,204.1048,204.3165,954.0
2020-12-17 13:40:00,212.4,212.4,212.37,212.38,300.0,204.3934,204.3934,204.3646,204.3742,300.0
2020-12-17 13:45:00,212.31,212.42,212.31,212.4,1486.0,204.3068,204.4127,204.3068,204.3934,1486.0
2020-12-17 13:50:00,212.41,212.46,212.28,212.36,2505.0,204.4031,204.4512,204.278,204.355,2505.0
2020-12-17 13:55:00,212.32,212.49,212.32,212.49,1342.0,204.3165,204.4801,204.3165,204.4801,1342.0
2020-12-17 14:00:00,212.44,212.44,212.34,212.38,410.0,204.4319,204.4319,204.3357,204.3742,410.0
2020-12-17 14:05:00,212.39,212.49,212.31,212.49,800.0,204.3838,204.4801,204.3068,204.4801,800.0
2020-12-17 14:10:00,212.51,212.59,212.47,212.55,2300.0,204.4993,204.5763,204.4608,204.5378,2300.0
2020-12-17 14:15:00,212.55,212.83,212.53,212.76,3339.0,204.5378,204.8072,204.5185,204.7399,3339.0
2020-12-17 14:20:00,212.75,212.86,212.65,212.83,1118.0,204.7303,204.8361,204.634,204.8072,1118.0
2020-12-17 14:25:00,212.81,212.81,212.73,212.73,300.0,204.788,204.788,204.711,204.711,300.0
2020-12-17 14:30:00,212.66,212.66,212.48,212.5,500.0,204.6436,204.6436,204.4704,204.4897,500.0
2020-12-17 14:35:00,212.62,212.62,212.52,212.55,1310.0,204.6052,204.6052,204.5089,204.5378,1310.0
2020-12-17 14:40:00,212.6,212.68,212.58,212.68,700.0,204.5859,204.6629,204.5667,204.6629,700.0
2020-12-17 14:45:00,212.6,212.68,212.53,212.63,1900.0,204.5859,204.6629,204.5185,204.6148,1900.0
2020-12-17 14:50:00,212.64,212.79,212.52,212.58,1500.0,204.6244,204.7687,204.5089,204.5667,1500.0
2020-12-17 14:55:00,212.59,212.7,212.59,212.6,700.0,204.5763,204.6821,204.5763,204.5859,700.0
2020-12-17 15:00:00,212.55,212.66,212.55,212.62,1429.0,204.5378,204.6436,204.5378,204.6052,1429.0
2020-12-17 15:05:00,212.68,212.92,212.64,212.64,2500.0,204.6629,204.8938,204.6244,204.6244,2500.0
2020-12-17 15:10:00,212.63,212.92,212.63,212.92,701.0,204.6148,204.8938,204.6148,204.8938,701.0
2020-12-17 15:15:00,213.0,213.15,212.84,212.87,2200.0,204.9708,205.1152,204.8169,204.8457,2200.0
2020-12-17 15:20:00,212.77,213.03,212.76,213.03,500.0,204.7495,204.9997,204.7399,204.9997,500.0
2020-12-17 15:25:00,212.98,213.11,212.92,212.98,1500.0,204.9516,205.0767,204.8938,204.9516,1500.0
2020-12-17 15:30:00,212.91,213.08,212.88,213.08,1782.0,204.8842,205.0478,204.8554,205.0478,1782.0
2020-12-17 15:35:00,213.13,213.62,213.09,213.43,6095.0,205.0959,205.5675,205.0574,205.3846,6095.0
2020-12-17 15:40:00,213.32,213.38,213.15,213.38,1100.0,205.2788,205.3365,205.1152,205.3365,1100.0
2020-12-17 15:45:00,213.4,213.5,213.4,213.5,4153.0,205.3558,205.452,205.3558,205.452,4153.0
2020-12-17 15:50:00,213.5,213.85,213.48,213.8,11278.0,205.452,205.7888,205.4327,205.7407,11278.0
2020-12-17 15:55:00,213.88,213.88,213.53,213.74,23167.0,205.8177,205.8177,205.4809,205.6829,23167.0
2020-12-18 09:30:00,214.15,214.29,213.97,213.97,87794.0,206.0775,206.2122,205.9043,205.9043,87794.0
2020-12-18 09:35:00,213.73,214.23,213.73,214.23,594.0,205.6733,206.1545,205.6733,206.1545,594.0
2020-12-18 09:40:00,213.76,213.95,213.68,213.68,500.0,205.7022,205.885,205.6252,205.6252,500.0
2020-12-18 09:45:00,213.45,213.55,213.32,213.34,1133.0,205.4039,205.5001,205.2788,205.298,1133.0
2020-12-18 09:50:00,213.52,213.69,213.32,213.56,1700.0,205.4712,205.6348,205.2788,205.5097,1700.0
2020-12-18 09:55:00,213.34,213.96,213.34,213.96,637.0,205.298,205.8946,205.298,205.8946,637.0
2020-12-18 10:00:00,213.88,214.26,213.86,213.95,2497.0,205.8177,206.1833,205.7984,205.885,2497.0
2020-12-18 10:05:00,213.76,213.88,213.76,213.88,500.0,205.7022,205.8177,205.7022,205.8177,500.0
2020-12-18 10:10:00,213.74,213.91,213.37,213.72,4721.0,205.6829,205.8465,205.3269,205.6637,4721.0
2020-12-18 10:15:00,213.52,213.52,213.32,213.52,702.0,205.4712,205.4712,205.2788,205.4712,702.0
2020-12-18 10:20:00,213.49,213.49,213.18,213.32,1002.0,205.4424,205.4424,205.144,205.2788,1002.0
2020-12-18 10:25:00,213.4,213.42,213.11,213.27,900.0,205.3558,205.375,205.0767,205.2307,900.0
2020-12-18 10:30:00,213.19,213.53,213.19,213.53,1331.0,205.1537,205.4809,205.1537,205.4809,1331.0
2020-12-18 10:35:00,213.46,213.58,213.36,213.56,1379.0,205.4135,205.529,205.3173,205.5097,1379.0
2020-12-18 10:40:00,213.44,213.69,213.23,213.51,3982.0,205.3942,205.6348,205.1922,205.4616,3982.0
2020-12-18 10:45:00,213.29,213.29,213.1,213.1,1159.0,205.2499,205.2499,205.0671,205.0671,1159.0
2020-12-18 10:50:00,213.01,213.12,212.98,213.01,800.0,204.9805,205.0863,204.9516,204.9805,800.0
2020-12-18 10:55:00,213.01,213.29,212.92,213.29,1133.0,204.9805,205.2499,204.8938,205.2499,1133.0
2020-12-18 11:00:00,213.31,213.53,213.08,213.1,1600.0,205.2691,205.4809,205.0478,205.0671,1600.0
2020-12-18 11:05:00,213.03,213.27,212.89,213.23,2201.0,204.9997,205.2307,204.865,205.1922,2201.0
2020-12-18 11:10:00,213.21,213.21,212.89,212.89,800.0,205.1729,205.1729,204.865,204.865,800.0
2020-12-18 11:15:00,212.79,212.79,212.42,212.53,5307.0,204.7687,204.7687,204.4127,204.5185,5307.0
2020-12-18 11:20:00,212.52,213.03,212.43,212.9,6164.0,204.5089,204.9997,204.4223,204.8746,6164.0
2020-12-18 11:25:00,213.02,213.41,212.94,213.41,2172.0,204.9901,205.3654,204.9131,205.3654,2172.0
2020-12-18 11:30:00,213.3,213.31,213.07,213.13,2800.0,205.2595,205.2691,205.0382,205.0959,2800.0
2020-12-18 11:35:00,212.99,213.06,212.87,212.95,2324.0,204.9612,205.0286,204.8457,204.9227,2324.0
2020-12-18 11:40:00,212.87,212.97,212.75,212.94,1625.0,204.8457,204.942,204.7303,204.9131,1625.0
2020-12-18 11:45:00,213.01,213.19,212.96,212.96,1937.0,204.9805,205.1537,204.9323,204.9323,1937.0
2020-12-18 11:50:00,212.93,213.15,212.93,213.15,540.0,204.9035,205.1152,204.9035,205.1152,540.0
2020-12-18 11:55:00,212.97,213.19,212.97,213.19,700.0,204.942,205.1537,204.942,205.1537,700.0
2020-12-18 12:00:00,213.0,213.0,212.78,212.95,1060.0,204.9708,204.9708,204.7591,204.9227,1060.0
2020-12-18 12:05:00,213.03,213.48,212.94,213.4,2784.0,204.9997,205.4327,204.9131,205.3558,2784.0
2020-12-18 12:10:00,213.37,213.62,213.3,213.55,1494.0,205.3269,205.5675,205.2595,205.5001,1494.0
2020-12-18 12:15:00,213.53,213.88,213.53,213.74,925.0,205.4809,205.8177,205.4809,205.6829,925.0
2020-12-18 12:20:00,213.83,214.12,213.79,213.88,700.0,205.7695,206.0486,205.731,205.8177,700.0
2020-12-18 12:25:00,213.76,213.9,213.76,213.84,1406.0,205.7022,205.8369,205.7022,205.7792,1406.0
2020-12-18 12:30:00,213.94,214.0,213.92,213.97,1161.0,205.8754,205.9331,205.8561,205.9043,1161.0
2020-12-18 12:35:00,214.17,214.28,214.17,214.25,918.0,206.0967,206.2026,206.0967,206.1737,918.0
2020-12-18 12:40:00,214.23,214.24,214.1,214.24,2266.0,206.1545,206.1641,206.0294,206.1641,2266.0
2020-12-18 12:45:00,214.29,214.36,214.2,214.23,1100.0,206.2122,206.2796,206.1256,206.1545,1100.0
2020-12-18 12:50:00,214.35,214.41,214.1,214.1,1860.0,206.2699,206.3277,206.0294,206.0294,1860.0
2020-12-18 12:55:00,214.1,214.11,213.82,213.82,700.0,206.0294,206.039,205.7599,205.7599,700.0
2020-12-18 13:00:00,213.93,214.17,213.92,214.17,800.0,205.8658,206.0967,205.8561,206.0967,800.0
2020-12-18 13:05:00,214.18,214.31,214.18,214.31,300.0,206.1063,206.2314,206.1063,206.2314,300.0
2020-12-18 13:10:00,214.32,214.58,214.32,214.39,1696.0,206.2411,206.4913,206.2411,206.3084,1696.0
2020-12-18 13:15:00,214.34,214.35,214.21,214.34,764.0,206.2603,206.2699,206.1352,206.2603,764.0
2020-12-18 13:20:00,214.2,214.2,214.14,214.16,400.0,206.1256,206.1256,206.0679,206.0871,400.0
2020-12-18 13:25:00,214.07,214.08,214.07,214.08,200.0,206.0005,206.0101,206.0005,206.0101,200.0
2020-12-18 13:30:00,214.07,214.25,214.0,214.22,700.0,206.0005,206.1737,205.9331,206.1448,700.0
2020-12-18 13:35:00,214.35,214.35,214.13,214.13,700.0,206.2699,206.2699,206.0582,206.0582,700.0
2020-12-18 13:40:00,214.22,214.35,214.21,214.24,800.0,206.1448,206.2699,206.1352,206.1641,800.0
2020-12-18 13:45:00,214.39,214.39,214.25,214.25,703.0,206.3084,206.3084,206.1737,206.1737,703.0
2020-12-18 13:50:00,214.2,214.31,214.15,214.15,1921.0,206.1256,206.2314,206.0775,206.0775,1921.0
2020-12-18 13:55:00,214.23,214.23,214.19,214.23,300.0,206.1545,206.1545,206.116,206.1545,300.0
2020-12-18 14:00:00,213.92,214.1,213.91,213.91,1200.0,205.8561,206.0294,205.8465,205.8465,1200.0
2020-12-18 14:05:00,213.82,213.95,213.82,213.95,369.0,205.7599,205.885,205.7599,205.885,369.0
2020-12-18 14:10:00,213.94,213.95,213.81,213.81,354.0,205.8754,205.885,205.7503,205.7503,354.0
2020-12-18 14:15:00,213.74,214.17,213.74,213.98,1500.0,205.6829,206.0967,205.6829,205.9139,1500.0
2020-12-18 14:20:00,213.96,214.12,213.79,213.79,700.0,205.8946,206.0486,205.731,205.731,700.0
2020-12-18 14:25:00,213.79,213.91,213.72,213.83,900.0,205.731,205.8465,205.6637,205.7695,900.0
2020-12-18 14:30:00,214.07,214.1,213.87,214.1,400.0,206.0005,206.0294,205.808,206.0294,400.0
2020-12-18 14:35:00,213.98,214.25,213.8,214.22,2577.0,205.9139,206.1737,205.7407,206.1448,2577.0
2020-12-18 14:40:00,214.27,214.54,214.17,214.54,1808.0,206.193,206.4528,206.0967,206.4528,1808.0
2020-12-18 14:45:00,214.39,214.58,214.39,214.58,1126.0,206.3084,206.4913,206.3084,206.4913,1126.0
2020-12-18 14:50:00,214.38,214.77,214.38,214.62,2333.0,206.2988,206.6741,206.2988,206.5298,2333.0
2020-12-18 14:55:00,214.68,214.75,214.56,214.72,3703.0,206.5875,206.6549,206.472,206.626,3703.0
2020-12-18 15:00:00,214.84,214.92,214.65,214.81,4371.0,206.7415,206.8185,206.5586,206.7126,4371.0
2020-12-18 15:05:00,214.86,214.97,214.78,214.97,967.0,206.7607,206.8666,206.6837,206.8666,967.0
2020-12-18 15:10:00,214.81,214.93,214.67,214.93,1960.0,206.7126,206.8281,206.5779,206.8281,1960.0
2020-12-18 15:15:00,214.99,215.5,214.99,215.35,3876.0,206.8858,207.3766,206.8858,207.2322,3876.0
2020-12-18 15:20:00,215.42,215.47,215.07,215.07,2782.0,207.2996,207.3477,206.9628,206.9628,2782.0
2020-12-18 15:25:00,215.07,215.28,214.95,215.25,2579.0,206.9628,207.1649,206.8473,207.136,2579.0
2020-12-18 15:30:00,215.24,215.59,215.24,215.59,4538.0,207.1264,207.4632,207.1264,207.4632,4538.0
2020-12-18 15:35:00,215.58,215.97,215.35,215.54,7161.0,207.4536,207.8289,207.2322,207.4151,7161.0
2020-12-18 15:40:00,215.55,217.28,215.55,217.21,24949.0,207.4247,209.0895,207.4247,209.0221,24949.0
2020-12-18 15:45:00,217.25,217.48,216.93,217.07,11950.0,209.0606,209.282,208.7527,208.8874,11950.0
2020-12-18 15:50:00,217.23,218.65,217.17,218.65,13686.0,209.0414,210.4078,208.9836,210.4078,13686.0
2020-12-18 15:55:00,218.67,219.28,218.03,218.33,42759.0,210.4271,211.0141,209.8112,210.0999,42759.0
2020-12-21 09:30:00,214.0,215.26,213.43,214.53,12286.0,205.9331,207.1456,205.3846,206.4432,12286.0
2020-12-21 09:35:00,214.25,214.38,212.4,212.4,1900.0,206.1737,206.2988,204.3934,204.3934,1900.0
2020-12-21 09:40:00,212.43,212.56,210.6,210.7,5792.0,204.4223,204.5474,202.6613,202.7575,5792.0
2020-12-21 09:45:00,210.61,210.61,210.18,210.18,1300.0,202.6709,202.6709,202.2571,202.2571,1300.0
2020-12-21 09:50:00,210.56,211.44,210.53,210.89,1586.0,202.6228,203.4696,202.5939,202.9404,1586.0
2020-12-21 09:55:00,210.88,211.34,210.56,210.74,2910.0,202.9307,203.3734,202.6228,202.796,2910.0
2020-12-21 10:00:00,210.14,210.85,209.29,209.3,3588.0,202.2186,202.9019,201.4007,201.4103,3588.0
2020-12-21 10:05:00,208.71,210.66,208.71,210.17,2399.0,200.8425,202.719,200.8425,202.2475,2399.0
2020-12-21 10:10:00,210.08,210.41,209.18,209.71,4545.0,202.1609,202.4785,201.2948,201.8048,4545.0
2020-12-21 10:15:00,209.56,209.56,208.52,208.82,5913.0,201.6605,201.6605,200.6597,200.9484,5913.0
2020-12-21 10:20:00,208.97,209.74,208.49,209.61,4736.0,201.0927,201.8337,200.6308,201.7086,4736.0
2020-12-21 10:25:00,209.36,209.4,209.03,209.34,2517.0,201.468,201.5065,201.1505,201.4488,2517.0
2020-12-21 10:30:00,209.03,209.37,208.94,208.96,2596.0,201.1505,201.4777,201.0639,201.0831,2596.0
2020-12-21 10:35:00,209.59,209.59,209.01,209.23,2100.0,201.6894,201.6894,201.1312,201.3429,2100.0
2020-12-21 10:40:00,209.26,209.5,209.06,209.07,1503.0,201.3718,201.6028,201.1794,201.189,1503.0
2020-12-21 10:45:00,209.0,209.0,207.88,207.88,3065.0,201.1216,201.1216,200.0438,200.0438,3065.0
2020-12-21 10:50:00,208.03,208.27,207.9,208.27,1466.0,200.1882,200.4191,200.0631,200.4191,1466.0
2020-12-21 10:55:00,208.32,208.62,208.08,208.32,2906.0,200.4672,200.7559,200.2363,200.4672,2906.0
2020-12-21 11:00:00,208.26,208.77,208.26,208.77,700.0,200.4095,200.9003,200.4095,200.9003,700.0
2020-12-21 11:05:00,208.64,208.92,208.63,208.92,600.0,200.7752,201.0446,200.7656,201.0446,600.0
2020-12-21 11:10:00,208.92,208.92,208.43,208.63,1596.0,201.0446,201.0446,200.5731,200.7656,1596.0
2020-12-21 11:15:00,208.58,208.68,208.57,208.61,800.0,200.7174,200.8137,200.7078,200.7463,800.0
2020-12-21 11:20:00,208.67,209.05,208.56,209.05,1970.0,200.8041,201.1697,200.6982,201.1697,1970.0
2020-12-21 11:25:00,208.98,209.16,208.81,209.0,1708.0,201.1024,201.2756,200.9388,201.1216,1708.0
2020-12-21 11:30:00,209.01,209.03,208.97,209.03,512.0,201.1312,201.1505,201.0927,201.1505,512.0
2020-12-21 11:35:00,209.03,209.45,208.85,209.23,2400.0,201.1505,201.5546,200.9773,201.3429,2400.0
2020-12-21 11:40:00,209.13,209.48,209.13,209.19,1000.0,201.2467,201.5835,201.2467,201.3044,1000.0
2020-12-21 11:45:00,209.23,209.69,209.23,209.54,844.0,201.3429,201.7856,201.3429,201.6413,844.0
2020-12-21 11:50:00,209.62,210.0,209.62,210.0,400.0,201.7182,202.0839,201.7182,202.0839,400.0
2020-12-21 11:55:00,210.24,210.46,210.11,210.46,803.0,202.3149,202.5266,202.1898,202.5266,803.0
2020-12-21 12:00:00,210.51,210.51,210.45,210.5,400.0,202.5747,202.5747,202.517,202.5651,400.0
2020-12-21 12:05:00,210.64,210.84,210.52,210.76,2058.0,202.6998,202.8923,202.5843,202.8153,2058.0
2020-12-21 12:10:00,210.71,210.82,210.71,210.82,419.0,202.7672,202.873,202.7672,202.873,419.0
2020-12-21 12:15:00,210.87,211.15,210.87,211.04,2562.0,202.9211,203.1906,202.9211,203.0847,2562.0
2020-12-21 12:20:00,211.21,211.48,211.2,211.48,800.0,203.2483,203.5081,203.2387,203.5081,800.0
2020-12-21 12:25:00,211.67,211.71,211.37,211.71,741.0,203.691,203.7295,203.4023,203.7295,741.0
2020-12-21 12:30:00,211.83,212.0,211.53,211.53,700.0,203.8449,204.0085,203.5562,203.5562,700.0
2020-12-21 12:35:00,211.43,211.43,211.03,211.36,1138.0,203.46,203.46,203.0751,203.3927,1138.0
2020-12-21 12:40:00,211.44,211.61,211.44,211.61,300.0,203.4696,203.6332,203.4696,203.6332,300.0
2020-12-21 12:45:00,211.7,211.89,211.65,211.88,526.0,203.7198,203.9027,203.6717,203.893,526.0
2020-12-21 12:50:00,212.04,212.24,211.96,212.24,1200.0,204.047,204.2395,203.97,204.2395,1200.0
2020-12-21 12:55:00,212.23,212.32,212.05,212.32,500.0,204.2299,204.3165,204.0566,204.3165,500.0
2020-12-21 13:00:00,212.24,212.4,212.01,212.01,1011.0,204.2395,204.3934,204.0181,204.0181,1011.0
2020-12-21 13:05:00,212.0,212.15,211.87,212.15,1600.0,204.0085,204.1529,203.8834,204.1529,1600.0
2020-12-21 13:10:00,212.27,212.38,212.2,212.2,600.0,204.2683,204.3742,204.201,204.201,600.0
2020-12-21 13:15:00,212.25,212.55,212.18,212.27,3405.0,204.2491,204.5378,204.1817,204.2683,3405.0
2020-12-21 13:20:00,212.29,212.33,211.99,212.33,2338.0,204.2876,204.3261,203.9989,204.3261,2338.0
2020-12-21 13:25:00,212.13,212.37,212.13,212.16,5023.0,204.1336,204.3646,204.1336,204.1625,5023.0
2020-12-21 13:30:00,212.16,212.39,211.99,212.32,1875.0,204.1625,204.3838,203.9989,204.3165,1875.0
2020-12-21 13:35:00,212.22,212.22,211.88,211.88,401.0,204.2202,204.2202,203.893,203.893,401.0
2020-12-21 13:40:00,212.02,212.08,211.96,212.03,1000.0,204.0278,204.0855,203.97,204.0374,1000.0
2020-12-21 13:45:00,212.14,212.14,211.83,211.83,347.0,204.1432,204.1432,203.8449,203.8449,347.0
2020-12-21 13:50:00,211.92,212.27,211.91,212.25,1284.0,203.9315,204.2683,203.9219,204.2491,1284.0
2020-12-21 13:55:00,212.42,212.51,212.41,212.51,370.0,204.4127,204.4993,204.4031,204.4993,370.0
2020-12-21 14:00:00,212.4,212.48,212.38,212.48,486.0,204.3934,204.4704,204.3742,204.4704,486.0
2020-12-21 14:05:00,212.33,212.43,212.19,212.22,964.0,204.3261,204.4223,204.1914,204.2202,964.0
2020-12-21 14:10:00,212.63,212.82,212.63,212.81,200.0,204.6148,204.7976,204.6148,204.788,200.0
2020-12-21 14:15:00,212.77,212.87,212.73,212.87,603.0,204.7495,204.8457,204.711,204.8457,603.0
2020-12-21 14:20:00,212.95,213.21,212.88,213.21,1457.0,204.9227,205.1729,204.8554,205.1729,1457.0
2020-12-21 14:25:00,213.16,213.3,213.16,213.22,652.0,205.1248,205.2595,205.1248,205.1825,652.0
2020-12-21 14:30:00,213.25,213.45,213.23,213.4,600.0,205.2114,205.4039,205.1922,205.3558,600.0
2020-12-21 14:35:00,213.46,213.49,213.35,213.35,825.0,205.4135,205.4424,205.3076,205.3076,825.0
2020-12-21 14:40:00,213.35,213.45,213.35,213.41,300.0,205.3076,205.4039,205.3076,205.3654,300.0
2020-12-21 14:45:00,213.48,213.9,213.48,213.66,1100.0,205.4327,205.8369,205.4327,205.606,1100.0
2020-12-21 14:50:00,213.69,213.69,213.41,213.48,1980.0,205.6348,205.6348,205.3654,205.4327,1980.0
2020-12-21 14:55:00,213.38,213.41,213.11,213.14,884.0,205.3365,205.3654,205.0767,205.1056,884.0
2020-12-21 15:00:00,213.16,213.44,213.14,213.44,1702.0,205.1248,205.3942,205.1056,205.3942,1702.0
2020-12-21 15:05:00,213.45,213.52,213.1,213.1,787.0,205.4039,205.4712,205.0671,205.0671,787.0
2020-12-21 15:10:00,213.11,213.21,213.1,213.18,1868.0,205.0767,205.1729,205.0671,205.144,1868.0
2020-12-21 15:15:00,213.21,213.21,213.06,213.15,500.0,205.1729,205.1729,205.0286,205.1152,500.0
2020-12-21 15:20:00,213.11,213.13,213.01,213.02,1787.0,205.0767,205.0959,204.9805,204.9901,1787.0
2020-12-21 15:25:00,213.0,213.1,212.87,213.03,1493.0,204.9708,205.0671,204.8457,204.9997,1493.0
2020-12-21 15:30:00,212.95,212.95,212.72,212.74,1800.0,204.9227,204.9227,204.7014,204.7206,1800.0
2020-12-21 15:35:00,212.77,213.26,212.77,213.26,5004.0,204.7495,205.221,204.7495,205.221,5004.0
2020-12-21 15:40:00,213.25,213.3,212.58,212.71,2421.0,205.2114,205.2595,204.5667,204.6918,2421.0
2020-12-21 15:45:00,212.59,213.02,212.59,212.68,4692.0,204.5763,204.9901,204.5763,204.6629,4692.0
2020-12-21 15:50:00,212.61,212.63,212.13,212.62,6128.0,204.5955,204.6148,204.1336,204.6052,6128.0
2020-12-21 15:55:00,212.75,213.55,212.62,213.29,20504.0,204.7303,205.5001,204.6052,205.2499,20504.0
2020-12-22 09:30:00,213.15,213.15,212.68,212.69,3323.0,205.1152,205.1152,204.6629,204.6725,3323.0
2020-12-22 09:35:00,213.36,213.6,213.36,213.6,300.0,205.3173,205.5482,205.3173,205.5482,300.0
2020-12-22 09:40:00,213.55,213.56,213.55,213.55,100.0,205.5001,205.5097,205.5001,205.5001,100.0
2020-12-22 09:45:00,213.55,213.55,213.36,213.36,879.0,205.5001,205.5001,205.3173,205.3173,879.0
2020-12-22 09:50:00,213.25,213.25,212.42,212.42,1800.0,205.2114,205.2114,204.4127,204.4127,1800.0
2020-12-22 09:55:00,212.23,212.26,212.23,212.26,400.0,204.2299,204.2587,204.2299,204.2587,400.0
2020-12-22 10:00:00,212.25,212.25,211.59,212.13,1190.0,204.2491,204.2491,203.614,204.1336,1190.0
2020-12-22 10:05:00,212.32,212.46,212.32,212.46,300.0,204.3165,204.4512,204.3165,204.4512,300.0
2020-12-22 10:10:00,212.53,212.53,212.0,212.0,500.0,204.5185,204.5185,204.0085,204.0085,500.0
2020-12-22 10:15:00,212.0,212.79,211.96,212.79,2146.0,204.0085,204.7687,203.97,204.7687,2146.0
2020-12-22 10:20:00,212.76,212.83,212.76,212.83,300.0,204.7399,204.8072,204.7399,204.8072,300.0
2020-12-22 10:25:00,212.94,212.94,212.55,212.86,621.0,204.9131,204.9131,204.5378,204.8361,621.0
2020-12-22 10:30:00,212.56,213.1,212.55,213.1,1280.0,204.5474,205.0671,204.5378,205.0671,1280.0
2020-12-22 10:35:00,212.93,212.94,212.74,212.74,614.0,204.9035,204.9131,204.7206,204.7206,614.0
2020-12-22 10:40:00,212.69,212.84,212.68,212.68,600.0,204.6725,204.8169,204.6629,204.6629,600.0
2020-12-22 10:45:00,212.96,212.96,212.5,212.5,1617.0,204.9323,204.9323,204.4897,204.4897,1617.0
2020-12-22 10:50:00,212.52,212.72,212.52,212.72,431.0,204.5089,204.7014,204.5089,204.7014,431.0
2020-12-22 10:55:00,213.01,213.31,213.01,213.18,1500.0,204.9805,205.2691,204.9805,205.144,1500.0
2020-12-22 11:00:00,213.08,213.12,212.81,213.12,700.0,205.0478,205.0863,204.788,205.0863,700.0
2020-12-22 11:05:00,213.2,213.81,213.15,213.66,1100.0,205.1633,205.7503,205.1152,205.606,1100.0
2020-12-22 11:10:00,213.95,214.12,213.75,213.75,1440.0,205.885,206.0486,205.6926,205.6926,1440.0
2020-12-22 11:15:00,213.74,213.78,213.4,213.46,4300.0,205.6829,205.7214,205.3558,205.4135,4300.0
2020-12-22 11:20:00,213.28,213.28,212.95,213.22,6296.0,205.2403,205.2403,204.9227,205.1825,6296.0
2020-12-22 11:25:00,212.98,213.22,212.81,212.94,2103.0,204.9516,205.1825,204.788,204.9131,2103.0
2020-12-22 11:30:00,213.07,213.07,212.76,212.87,600.0,205.0382,205.0382,204.7399,204.8457,600.0
2020-12-22 11:35:00,212.75,212.75,212.52,212.52,2405.0,204.7303,204.7303,204.5089,204.5089,2405.0
2020-12-22 11:40:00,212.47,212.5,212.34,212.5,400.0,204.4608,204.4897,204.3357,204.4897,400.0
2020-12-22 11:45:00,212.32,212.51,212.21,212.51,703.0,204.3165,204.4993,204.2106,204.4993,703.0
2020-12-22 11:50:00,212.28,212.44,212.23,212.25,1200.0,204.278,204.4319,204.2299,204.2491,1200.0
2020-12-22 11:55:00,212.45,212.81,212.45,212.81,400.0,204.4416,204.788,204.4416,204.788,400.0
2020-12-22 12:00:00,212.95,213.0,212.94,212.98,918.0,204.9227,204.9708,204.9131,204.9516,918.0
2020-12-22 12:05:00,212.74,212.89,212.67,212.78,901.0,204.7206,204.865,204.6533,204.7591,901.0
2020-12-22 12:10:00,212.69,212.9,212.69,212.74,500.0,204.6725,204.8746,204.6725,204.7206,500.0
2020-12-22 12:15:00,212.9,212.9,212.48,212.49,2100.0,204.8746,204.8746,204.4704,204.4801,2100.0
2020-12-22 12:20:00,212.47,212.47,212.47,212.47,100.0,204.4608,204.4608,204.4608,204.4608,100.0
2020-12-22 12:25:00,212.47,212.47,212.47,212.47,0.0,204.4608,204.4608,204.4608,204.4608,0.0
2020-12-22 12:30:00,212.5,212.51,212.36,212.36,812.0,204.4897,204.4993,204.355,204.355,812.0
2020-12-22 12:35:00,212.4,212.52,212.34,212.51,1225.0,204.3934,204.5089,204.3357,204.4993,1225.0
2020-12-22 12:40:00,212.34,212.67,212.19,212.67,2100.0,204.3357,204.6533,204.1914,204.6533,2100.0
2020-12-22 12:45:00,212.6,212.72,212.55,212.72,558.0,204.5859,204.7014,204.5378,204.7014,558.0
2020-12-22 12:50:00,212.92,212.92,212.92,212.92,100.0,204.8938,204.8938,204.8938,204.8938,100.0
2020-12-22 12:55:00,213.02,213.06,212.98,213.06,783.0,204.9901,205.0286,204.9516,205.0286,783.0
2020-12-22 13:00:00,213.0,213.0,212.58,212.58,2177.0,204.9708,204.9708,204.5667,204.5667,2177.0
2020-12-22 13:05:00,212.4,212.64,212.4,212.6,500.0,204.3934,204.6244,204.3934,204.5859,500.0
2020-12-22 13:10:00,212.56,212.65,212.55,212.65,1000.0,204.5474,204.634,204.5378,204.634,1000.0
2020-12-22 13:15:00,212.65,212.75,212.65,212.75,525.0,204.634,204.7303,204.634,204.7303,525.0
2020-12-22 13:20:00,212.75,212.75,212.75,212.75,0.0,204.7303,204.7303,204.7303,204.7303,0.0
2020-12-22 13:25:00,212.64,212.7,212.63,212.63,600.0,204.6244,204.6821,204.6148,204.6148,600.0
2020-12-22 13:30:00,212.74,213.02,212.74,213.02,500.0,204.7206,204.9901,204.7206,204.9901,500.0
2020-12-22 13:35:00,213.03,213.25,213.03,213.25,800.0,204.9997,205.2114,204.9997,205.2114,800.0
2020-12-22 13:40:00,213.15,213.15,212.88,212.88,1022.0,205.1152,205.1152,204.8554,204.8554,1022.0
2020-12-22 13:45:00,212.94,213.69,212.92,213.54,2900.0,204.9131,205.6348,204.8938,205.4905,2900.0
2020-12-22 13:50:00,213.46,213.63,213.46,213.54,3283.0,205.4135,205.5771,205.4135,205.4905,3283.0
2020-12-22 13:55:00,213.45,213.54,213.21,213.31,3800.0,205.4039,205.4905,205.1729,205.2691,3800.0
2020-12-22 14:00:00,213.26,213.38,212.85,212.88,2000.0,205.221,205.3365,204.8265,204.8554,2000.0
2020-12-22 14:05:00,212.9,212.96,212.72,212.72,725.0,204.8746,204.9323,204.7014,204.7014,725.0
2020-12-22 14:10:00,212.83,212.83,212.67,212.67,200.0,204.8072,204.8072,204.6533,204.6533,200.0
2020-12-22 14:15:00,212.78,212.78,212.44,212.6,1711.0,204.7591,204.7591,204.4319,204.5859,1711.0
2020-12-22 14:20:00,212.61,212.67,212.58,212.58,600.0,204.5955,204.6533,204.5667,204.5667,600.0
2020-12-22 14:25:00,212.72,212.72,212.69,212.71,523.0,204.7014,204.7014,204.6725,204.6918,523.0
2020-12-22 14:30:00,212.75,212.76,212.55,212.66,1008.0,204.7303,204.7399,204.5378,204.6436,1008.0
2020-12-22 14:35:00,212.56,212.56,212.29,212.49,1210.0,204.5474,204.5474,204.2876,204.4801,1210.0
2020-12-22 14:40:00,212.35,212.35,212.24,212.34,1279.0,204.3453,204.3453,204.2395,204.3357,1279.0
2020-12-22 14:45:00,212.2,212.26,212.0,212.26,1977.0,204.201,204.2587,204.0085,204.2587,1977.0
2020-12-22 14:50:00,212.21,212.21,212.21,212.21,100.0,204.2106,204.2106,204.2106,204.2106,100.0
2020-12-22 14:55:00,212.19,212.28,212.12,212.27,1464.0,204.1914,204.278,204.124,204.2683,1464.0
2020-12-22 15:00:00,212.18,212.32,212.18,212.32,500.0,204.1817,204.3165,204.1817,204.3165,500.0
2020-12-22 15:05:00,212.15,212.15,211.98,211.98,503.0,204.1529,204.1529,203.9893,203.9893,503.0
2020-12-22 15:10:00,211.92,212.03,211.79,212.03,1718.0,203.9315,204.0374,203.8064,204.0374,1718.0
2020-12-22 15:15:00,212.02,212.05,211.82,211.82,1666.0,204.0278,204.0566,203.8353,203.8353,1666.0
2020-12-22 15:20:00,211.82,211.82,211.72,211.72,310.0,203.8353,203.8353,203.7391,203.7391,310.0
2020-12-22 15:25:00,211.62,211.62,211.32,211.55,1875.0,203.6428,203.6428,203.3542,203.5755,1875.0
2020-12-22 15:30:00,211.5,211.5,211.34,211.4,1631.0,203.5274,203.5274,203.3734,203.4311,1631.0
2020-12-22 15:35:00,211.25,211.47,211.13,211.13,2500.0,203.2868,203.4985,203.1713,203.1713,2500.0
2020-12-22 15:40:00,211.22,211.68,211.17,211.5,4100.0,203.2579,203.7006,203.2098,203.5274,4100.0
2020-12-22 15:45:00,211.52,211.72,210.99,210.99,3900.0,203.5466,203.7391,203.0366,203.0366,3900.0
2020-12-22 15:50:00,210.99,211.3,210.85,211.27,9268.0,203.0366,203.3349,202.9019,203.306,9268.0
2020-12-22 15:55:00,211.27,211.67,211.05,211.67,18413.0,203.306,203.691,203.0943,203.691,18413.0
2020-12-23 09:30:00,212.95,212.95,212.48,212.64,4348.0,204.9227,204.9227,204.4704,204.6244,4348.0
2020-12-23 09:35:00,213.06,213.1,213.04,213.1,600.0,205.0286,205.0671,205.0093,205.0671,600.0
2020-12-23 09:40:00,212.78,212.87,212.29,212.29,400.0,204.7591,204.8457,204.2876,204.2876,400.0
2020-12-23 09:45:00,212.12,212.12,211.48,211.48,900.0,204.124,204.124,203.5081,203.5081,900.0
2020-12-23 09:50:00,211.54,211.96,211.52,211.96,500.0,203.5659,203.97,203.5466,203.97,500.0
2020-12-23 09:55:00,211.53,211.89,211.44,211.6,504.0,203.5562,203.9027,203.4696,203.6236,504.0
2020-12-23 10:00:00,211.61,211.61,211.35,211.35,400.0,203.6332,203.6332,203.383,203.383,400.0
2020-12-23 10:05:00,211.38,211.59,211.27,211.27,400.0,203.4119,203.614,203.306,203.306,400.0
2020-12-23 10:10:00,211.25,211.25,211.25,211.25,100.0,203.2868,203.2868,203.2868,203.2868,100.0
2020-12-23 10:15:00,210.94,211.13,210.94,211.13,200.0,202.9885,203.1713,202.9885,203.1713,200.0
2020-12-23 10:20:00,210.85,210.85,210.59,210.59,200.0,202.9019,202.9019,202.6517,202.6517,200.0
2020-12-23 10:25:00,210.51,211.34,210.51,211.34,2730.0,202.5747,203.3734,202.5747,203.3734,2730.0
2020-12-23 10:30:00,211.34,211.34,211.34,211.34,0.0,203.3734,203.3734,203.3734,203.3734,0.0
2020-12-23 10:35:00,211.4,211.54,211.36,211.54,1067.0,203.4311,203.5659,203.3927,203.5659,1067.0
2020-12-23 10:40:00,211.75,211.78,211.72,211.78,300.0,203.7679,203.7968,203.7391,203.7968,300.0
2020-12-23 10:45:00,211.63,211.73,211.45,211.45,700.0,203.6525,203.7487,203.4793,203.4793,700.0
2020-12-23 10:50:00,211.35,211.35,211.17,211.27,300.0,203.383,203.383,203.2098,203.306,300.0
2020-12-23 10:55:00,210.97,211.3,210.97,211.23,1100.0,203.0174,203.3349,203.0174,203.2676,1100.0
2020-12-23 11:00:00,211.23,211.23,211.23,211.23,0.0,203.2676,203.2676,203.2676,203.2676,0.0
2020-12-23 11:05:00,211.18,211.31,211.13,211.31,700.0,203.2194,203.3445,203.1713,203.3445,700.0
2020-12-23 11:10:00,211.25,211.48,211.25,211.48,967.0,203.2868,203.5081,203.2868,203.5081,967.0
2020-12-23 11:15:00,211.27,211.27,211.12,211.12,651.0,203.306,203.306,203.1617,203.1617,651.0
2020-12-23 11:20:00,211.15,211.15,210.92,211.14,1898.0,203.1906,203.1906,202.9692,203.1809,1898.0
2020-12-23 11:25:00,211.08,211.26,211.08,211.2,600.0,203.1232,203.2964,203.1232,203.2387,600.0
2020-12-23 11:30:00,211.35,211.7,211.35,211.7,407.0,203.383,203.7198,203.383,203.7198,407.0
2020-12-23 11:35:00,211.77,211.77,211.61,211.61,500.0,203.7872,203.7872,203.6332,203.6332,500.0
2020-12-23 11:40:00,211.56,211.56,211.56,211.56,100.0,203.5851,203.5851,203.5851,203.5851,100.0
2020-12-23 11:45:00,211.56,211.56,211.56,211.56,0.0,203.5851,203.5851,203.5851,203.5851,0.0
2020-12-23 11:50:00,211.58,211.99,211.58,211.98,1569.0,203.6044,203.9989,203.6044,203.9893,1569.0
2020-12-23 11:55:00,211.98,211.98,211.75,211.75,900.0,203.9893,203.9893,203.7679,203.7679,900.0
2020-12-23 12:00:00,211.96,212.34,211.96,212.34,1300.0,203.97,204.3357,203.97,204.3357,1300.0
2020-12-23 12:05:00,212.49,212.54,212.37,212.54,616.0,204.4801,204.5282,204.3646,204.5282,616.0
2020-12-23 12:10:00,212.6,212.76,212.54,212.75,1381.0,204.5859,204.7399,204.5282,204.7303,1381.0
2020-12-23 12:15:00,212.64,212.64,212.41,212.64,3144.0,204.6244,204.6244,204.4031,204.6244,3144.0
2020-12-23 12:20:00,212.66,212.66,212.52,212.66,700.0,204.6436,204.6436,204.5089,204.6436,700.0
2020-12-23 12:25:00,212.45,212.52,212.42,212.52,800.0,204.4416,204.5089,204.4127,204.5089,800.0
2020-12-23 12:30:00,212.58,212.88,212.57,212.88,900.0,204.5667,204.8554,204.557,204.8554,900.0
2020-12-23 12:35:00,212.82,212.83,212.69,212.81,1101.0,204.7976,204.8072,204.6725,204.788,1101.0
2020-12-23 12:40:00,212.61,212.61,212.61,212.61,101.0,204.5955,204.5955,204.5955,204.5955,101.0
2020-12-23 12:45:00,212.54,212.54,212.48,212.54,878.0,204.5282,204.5282,204.4704,204.5282,878.0
2020-12-23 12:50:00,212.48,212.61,212.48,212.61,503.0,204.4704,204.5955,204.4704,204.5955,503.0
2020-12-23 12:55:00,212.65,212.65,212.65,212.65,100.0,204.634,204.634,204.634,204.634,100.0
2020-12-23 13:00:00,212.65,212.68,212.58,212.59,555.0,204.634,204.6629,204.5667,204.5763,555.0
2020-12-23 13:05:00,212.34,212.34,212.34,212.34,100.0,204.3357,204.3357,204.3357,204.3357,100.0
2020-12-23 13:10:00,212.27,212.27,212.13,212.17,805.0,204.2683,204.2683,204.1336,204.1721,805.0
2020-12-23 13:15:00,212.1,212.11,212.06,212.11,300.0,204.1048,204.1144,204.0663,204.1144,300.0
2020-12-23 13:20:00,212.14,212.14,211.96,211.96,605.0,204.1432,204.1432,203.97,203.97,605.0
2020-12-23 13:25:00,211.97,211.97,211.95,211.97,500.0,203.9797,203.9797,203.9604,203.9797,500.0
2020-12-23 13:30:00,211.95,211.97,211.8,211.87,600.0,203.9604,203.9797,203.8161,203.8834,600.0
2020-12-23 13:35:00,211.91,212.2,211.91,212.05,1300.0,203.9219,204.201,203.9219,204.0566,1300.0
2020-12-23 13:40:00,212.07,212.07,211.69,211.69,650.0,204.0759,204.0759,203.7102,203.7102,650.0
2020-12-23 13:45:00,211.52,211.69,211.47,211.64,988.0,203.5466,203.7102,203.4985,203.6621,988.0
2020-12-23 13:50:00,211.73,211.8,211.7,211.7,900.0,203.7487,203.8161,203.7198,203.7198,900.0
2020-12-23 13:55:00,211.54,211.57,211.48,211.51,600.0,203.5659,203.5947,203.5081,203.537,600.0
2020-12-23 14:00:00,211.56,211.65,211.49,211.49,1220.0,203.5851,203.6717,203.5177,203.5177,1220.0
2020-12-23 14:05:00,211.52,211.52,211.33,211.34,800.0,203.5466,203.5466,203.3638,203.3734,800.0
2020-12-23 14:10:00,211.26,211.29,211.1,211.1,700.0,203.2964,203.3253,203.1425,203.1425,700.0
2020-12-23 14:15:00,211.07,211.07,211.02,211.02,200.0,203.1136,203.1136,203.0655,203.0655,200.0
2020-12-23 14:20:00,210.9,210.95,210.73,210.73,1105.0,202.95,202.9981,202.7864,202.7864,1105.0
2020-12-23 14:25:00,210.62,210.8,210.61,210.62,2500.0,202.6805,202.8538,202.6709,202.6805,2500.0
2020-12-23 14:30:00,210.69,210.8,210.69,210.7,800.0,202.7479,202.8538,202.7479,202.7575,800.0
2020-12-23 14:35:00,210.71,210.96,210.71,210.89,3040.0,202.7672,203.0077,202.7672,202.9404,3040.0
2020-12-23 14:40:00,210.91,210.95,210.91,210.94,1650.0,202.9596,202.9981,202.9596,202.9885,1650.0
2020-12-23 14:45:00,210.84,210.98,210.78,210.94,1734.0,202.8923,203.027,202.8345,202.9885,1734.0
2020-12-23 14:50:00,211.0,211.0,210.83,210.9,1700.0,203.0462,203.0462,202.8826,202.95,1700.0
2020-12-23 14:55:00,210.91,211.01,210.86,210.94,1300.0,202.9596,203.0558,202.9115,202.9885,1300.0
2020-12-23 15:00:00,210.99,211.02,210.89,210.9,1400.0,203.0366,203.0655,202.9404,202.95,1400.0
2020-12-23 15:05:00,210.86,210.9,210.81,210.81,1292.0,202.9115,202.95,202.8634,202.8634,1292.0
2020-12-23 15:10:00,210.89,210.92,210.85,210.9,1397.0,202.9404,202.9692,202.9019,202.95,1397.0
2020-12-23 15:15:00,210.87,210.97,210.82,210.82,1700.0,202.9211,203.0174,202.873,202.873,1700.0
2020-12-23 15:20:00,210.9,210.99,210.9,210.93,900.0,202.95,203.0366,202.95,202.9789,900.0
2020-12-23 15:25:00,210.95,211.06,210.92,210.99,2117.0,202.9981,203.104,202.9692,203.0366,2117.0
2020-12-23 15:30:00,210.87,210.93,210.7,210.76,1831.0,202.9211,202.9789,202.7575,202.8153,1831.0
2020-12-23 15:35:00,210.77,210.82,210.6,210.74,3383.0,202.8249,202.873,202.6613,202.796,3383.0
2020-12-23 15:40:00,210.69,210.88,210.65,210.88,4684.0,202.7479,202.9307,202.7094,202.9307,4684.0
2020-12-23 15:45:00,210.91,210.99,210.73,210.79,7007.0,202.9596,203.0366,202.7864,202.8441,7007.0
2020-12-23 15:50:00,210.73,210.73,210.15,210.2,14306.0,202.7864,202.7864,202.2283,202.2764,14306.0
2020-12-23 15:55:00,210.26,210.62,209.92,209.99,35323.0,202.3341,202.6805,202.0069,202.0743,35323.0
2020-12-24 09:30:00,210.23,210.4,209.71,210.18,3382.0,202.3052,202.4688,201.8048,202.2571,3382.0
2020-12-24 09:35:00,210.57,210.58,210.57,210.58,200.0,202.6324,202.6421,202.6324,202.6421,200.0
2020-12-24 09:40:00,210.92,211.74,210.92,211.74,1100.0,202.9692,203.7583,202.9692,203.7583,1100.0
2020-12-24 09:45:00,211.59,212.23,211.58,212.23,700.0,203.614,204.2299,203.6044,204.2299,700.0
2020-12-24 09:50:00,212.23,212.23,211.37,212.01,1597.0,204.2299,204.2299,203.4023,204.0181,1597.0
2020-12-24 09:55:00,211.96,211.96,211.96,211.96,100.0,203.97,203.97,203.97,203.97,100.0
2020-12-24 10:00:00,211.95,212.45,211.95,212.45,500.0,203.9604,204.4416,203.9604,204.4416,500.0
2020-12-24 10:05:00,212.43,212.55,212.43,212.55,300.0,204.4223,204.5378,204.4223,204.5378,300.0
2020-12-24 10:10:00,212.54,212.74,212.29,212.29,1080.0,204.5282,204.7206,204.2876,204.2876,1080.0
2020-12-24 10:15:00,212.42,212.54,212.42,212.54,200.0,204.4127,204.5282,204.4127,204.5282,200.0
2020-12-24 10:20:00,212.53,212.93,212.53,212.61,1500.0,204.5185,204.9035,204.5185,204.5955,1500.0
2020-12-24 10:25:00,212.64,212.64,212.33,212.5,1034.0,204.6244,204.6244,204.3261,204.4897,1034.0
2020-12-24 10:30:00,212.5,212.5,212.5,212.5,0.0,204.4897,204.4897,204.4897,204.4897,0.0
2020-12-24 10:35:00,212.54,212.64,212.46,212.49,873.0,204.5282,204.6244,204.4512,204.4801,873.0
2020-12-24 10:40:00,212.25,212.25,212.14,212.14,400.0,204.2491,204.2491,204.1432,204.1432,400.0
2020-12-24 10:45:00,212.21,212.35,212.07,212.07,400.0,204.2106,204.3453,204.0759,204.0759,400.0
2020-12-24 10:50:00,211.96,211.96,211.94,211.94,400.0,203.97,203.97,203.9508,203.9508,400.0
2020-12-24 10:55:00,211.81,211.82,211.79,211.82,600.0,203.8257,203.8353,203.8064,203.8353,600.0
2020-12-24 11:00:00,211.73,211.73,211.64,211.64,650.0,203.7487,203.7487,203.6621,203.6621,650.0
2020-12-24 11:05:00,211.91,211.92,211.78,211.78,1198.0,203.9219,203.9315,203.7968,203.7968,1198.0
2020-12-24 11:10:00,211.7,211.75,211.7,211.75,200.0,203.7198,203.7679,203.7198,203.7679,200.0
2020-12-24 11:15:00,211.68,211.68,211.56,211.56,504.0,203.7006,203.7006,203.5851,203.5851,504.0
2020-12-24 11:20:00,211.71,211.71,211.54,211.55,700.0,203.7295,203.7295,203.5659,203.5755,700.0
2020-12-24 11:25:00,211.5,211.5,211.49,211.49,200.0,203.5274,203.5274,203.5177,203.5177,200.0
2020-12-24 11:30:00,211.51,211.54,211.38,211.43,1300.0,203.537,203.5659,203.4119,203.46,1300.0
2020-12-24 11:35:00,211.4,211.4,211.31,211.31,400.0,203.4311,203.4311,203.3445,203.3445,400.0
2020-12-24 11:40:00,211.35,211.42,211.26,211.26,1071.0,203.383,203.4504,203.2964,203.2964,1071.0
2020-12-24 11:45:00,211.27,211.27,211.15,211.15,800.0,203.306,203.306,203.1906,203.1906,800.0
2020-12-24 11:50:00,211.12,211.19,211.12,211.19,300.0,203.1617,203.2291,203.1617,203.2291,300.0
2020-12-24 11:55:00,211.19,211.55,211.13,211.55,2048.0,203.2291,203.5755,203.1713,203.5755,2048.0
2020-12-24 12:00:00,211.49,211.49,211.25,211.31,831.0,203.5177,203.5177,203.2868,203.3445,831.0
2020-12-24 12:05:00,211.34,211.87,211.33,211.84,2210.0,203.3734,203.8834,203.3638,203.8546,2210.0
2020-12-24 12:10:00,211.91,211.93,211.69,211.69,1000.0,203.9219,203.9412,203.7102,203.7102,1000.0
2020-12-24 12:15:00,211.66,211.68,211.58,211.59,500.0,203.6813,203.7006,203.6044,203.614,500.0
2020-12-24 12:20:00,211.57,211.57,211.57,211.57,100.0,203.5947,203.5947,203.5947,203.5947,100.0
2020-12-24 12:25:00,211.7,211.87,211.7,211.83,900.0,203.7198,203.8834,203.7198,203.8449,900.0
2020-12-24 12:30:00,211.76,212.22,211.73,212.04,1898.0,203.7776,204.2202,203.7487,204.047,1898.0
2020-12-24 12:35:00,212.24,212.24,211.84,211.88,2482.0,204.2395,204.2395,203.8546,203.893,2482.0
2020-12-24 12:40:00,211.87,211.92,211.6,211.92,3196.0,203.8834,203.9315,203.6236,203.9315,3196.0
2020-12-24 12:45:00,212.04,212.23,211.97,212.18,1100.0,204.047,204.2299,203.9797,204.1817,1100.0
2020-12-24 12:50:00,212.36,212.83,212.36,212.47,3195.0,204.355,204.8072,204.355,204.4608,3195.0
2020-12-24 12:55:00,212.57,212.73,212.44,212.46,4481.0,204.557,204.711,204.4319,204.4512,4481.0
2020-12-28 09:30:00,215.29,216.26,214.19,214.64,6952.0,207.1745,208.1079,206.116,206.549,6952.0
2020-12-28 09:35:00,214.5,214.51,214.0,214.3,592.0,206.4143,206.4239,205.9331,206.2218,592.0
2020-12-28 09:40:00,213.85,214.07,213.85,213.86,543.0,205.7888,206.0005,205.7888,205.7984,543.0
2020-12-28 09:45:00,213.09,213.25,213.09,213.25,975.0,205.0574,205.2114,205.0574,205.2114,975.0
2020-12-28 09:50:00,213.09,213.09,212.8,212.94,1400.0,205.0574,205.0574,204.7784,204.9131,1400.0
2020-12-28 09:55:00,212.94,212.94,212.94,212.94,0.0,204.9131,204.9131,204.9131,204.9131,0.0
2020-12-28 10:00:00,213.02,213.02,212.22,212.24,1725.0,204.9901,204.9901,204.2202,204.2395,1725.0
2020-12-28 10:05:00,212.18,212.34,212.11,212.11,400.0,204.1817,204.3357,204.1144,204.1144,400.0
2020-12-28 10:10:00,212.32,212.38,212.13,212.27,700.0,204.3165,204.3742,204.1336,204.2683,700.0
2020-12-28 10:15:00,212.0,212.13,211.5,211.6,2300.0,204.0085,204.1336,203.5274,203.6236,2300.0
2020-12-28 10:20:00,211.4,211.79,211.4,211.71,851.0,203.4311,203.8064,203.4311,203.7295,851.0
2020-12-28 10:25:00,211.56,211.82,211.47,211.47,500.0,203.5851,203.8353,203.4985,203.4985,500.0
2020-12-28 10:30:00,211.64,211.68,211.52,211.68,600.0,203.6621,203.7006,203.5466,203.7006,600.0
2020-12-28 10:35:00,211.97,211.98,211.59,211.89,1460.0,203.9797,203.9893,203.614,203.9027,1460.0
2020-12-28 10:40:00,211.71,211.71,211.48,211.48,300.0,203.7295,203.7295,203.5081,203.5081,300.0
2020-12-28 10:45:00,211.63,211.75,211.48,211.75,1206.0,203.6525,203.7679,203.5081,203.7679,1206.0
2020-12-28 10:50:00,211.82,211.82,211.8,211.8,200.0,203.8353,203.8353,203.8161,203.8161,200.0
2020-12-28 10:55:00,211.8,211.8,211.8,211.8,0.0,203.8161,203.8161,203.8161,203.8161,0.0
2020-12-28 11:00:00,211.62,211.62,211.35,211.35,929.0,203.6428,203.6428,203.383,203.383,929.0
2020-12-28 11:05:00,211.48,211.78,211.48,211.78,829.0,203.5081,203.7968,203.5081,203.7968,829.0
2020-12-28 11:10:00,212.09,212.1,211.84,211.84,984.0,204.0951,204.1048,203.8546,203.8546,984.0
2020-12-28 11:15:00,211.51,211.51,211.31,211.31,600.0,203.537,203.537,203.3445,203.3445,600.0
2020-12-28 11:20:00,211.05,211.07,211.0,211.07,505.0,203.0943,203.1136,203.0462,203.1136,505.0
2020-12-28 11:25:00,211.07,211.07,211.07,211.07,0.0,203.1136,203.1136,203.1136,203.1136,0.0
2020-12-28 11:30:00,211.35,211.35,211.09,211.09,600.0,203.383,203.383,203.1328,203.1328,600.0
2020-12-28 11:35:00,211.03,211.03,211.03,211.03,200.0,203.0751,203.0751,203.0751,203.0751,200.0
2020-12-28 11:40:00,211.08,211.08,211.06,211.06,200.0,203.1232,203.1232,203.104,203.104,200.0
2020-12-28 11:45:00,210.95,211.1,210.95,211.01,300.0,202.9981,203.1425,202.9981,203.0558,300.0
2020-12-28 11:50:00,211.17,211.43,211.17,211.43,648.0,203.2098,203.46,203.2098,203.46,648.0
2020-12-28 11:55:00,211.43,211.43,211.29,211.29,401.0,203.46,203.46,203.3253,203.3253,401.0
2020-12-28 12:00:00,211.07,211.61,211.07,211.61,300.0,203.1136,203.6332,203.1136,203.6332,300.0
2020-12-28 12:05:00,211.62,211.62,211.12,211.12,1105.0,203.6428,203.6428,203.1617,203.1617,1105.0
2020-12-28 12:10:00,211.3,211.3,211.3,211.3,100.0,203.3349,203.3349,203.3349,203.3349,100.0
2020-12-28 12:15:00,211.28,211.29,211.26,211.29,400.0,203.3157,203.3253,203.2964,203.3253,400.0
2020-12-28 12:20:00,211.31,211.32,211.08,211.13,586.0,203.3445,203.3542,203.1232,203.1713,586.0
2020-12-28 12:25:00,211.28,211.4,211.23,211.34,900.0,203.3157,203.4311,203.2676,203.3734,900.0
2020-12-28 12:30:00,211.33,211.47,211.23,211.23,400.0,203.3638,203.4985,203.2676,203.2676,400.0
2020-12-28 12:35:00,211.27,211.27,211.18,211.21,700.0,203.306,203.306,203.2194,203.2483,700.0
2020-12-28 12:40:00,211.28,211.29,211.13,211.16,1100.0,203.3157,203.3253,203.1713,203.2002,1100.0
2020-12-28 12:45:00,211.16,211.16,211.06,211.06,200.0,203.2002,203.2002,203.104,203.104,200.0
2020-12-28 12:50:00,211.05,211.05,211.04,211.04,300.0,203.0943,203.0943,203.0847,203.0847,300.0
2020-12-28 12:55:00,211.03,211.03,210.87,211.01,961.0,203.0751,203.0751,202.9211,203.0558,961.0
2020-12-28 13:00:00,210.94,210.98,210.94,210.98,400.0,202.9885,203.027,202.9885,203.027,400.0
2020-12-28 13:05:00,211.11,211.11,210.98,210.98,500.0,203.1521,203.1521,203.027,203.027,500.0
2020-12-28 13:10:00,210.99,210.99,210.92,210.92,200.0,203.0366,203.0366,202.9692,202.9692,200.0
2020-12-28 13:15:00,210.96,211.07,210.96,211.07,700.0,203.0077,203.1136,203.0077,203.1136,700.0
2020-12-28 13:20:00,210.94,210.94,210.85,210.85,500.0,202.9885,202.9885,202.9019,202.9019,500.0
2020-12-28 13:25:00,210.93,211.15,210.93,211.11,600.0,202.9789,203.1906,202.9789,203.1521,600.0
2020-12-28 13:30:00,211.09,211.2,210.98,211.2,513.0,203.1328,203.2387,203.027,203.2387,513.0
2020-12-28 13:35:00,211.22,211.24,211.19,211.19,400.0,203.2579,203.2772,203.2291,203.2291,400.0
2020-12-28 13:40:00,211.09,211.26,211.09,211.26,414.0,203.1328,203.2964,203.1328,203.2964,414.0
2020-12-28 13:45:00,211.32,211.32,211.02,211.21,600.0,203.3542,203.3542,203.0655,203.2483,600.0
2020-12-28 13:50:00,211.23,211.32,211.19,211.32,400.0,203.2676,203.3542,203.2291,203.3542,400.0
2020-12-28 13:55:00,211.46,211.46,211.43,211.43,200.0,203.4889,203.4889,203.46,203.46,200.0
2020-12-28 14:00:00,211.76,211.76,211.74,211.74,207.0,203.7776,203.7776,203.7583,203.7583,207.0
2020-12-28 14:05:00,211.63,211.84,211.63,211.84,500.0,203.6525,203.8546,203.6525,203.8546,500.0
2020-12-28 14:10:00,211.81,211.81,211.8,211.8,200.0,203.8257,203.8257,203.8161,203.8161,200.0
2020-12-28 14:15:00,211.65,211.85,211.63,211.85,300.0,203.6717,203.8642,203.6525,203.8642,300.0
2020-12-28 14:20:00,211.84,211.84,211.67,211.69,700.0,203.8546,203.8546,203.691,203.7102,700.0
2020-12-28 14:25:00,211.6,211.69,211.52,211.69,401.0,203.6236,203.7102,203.5466,203.7102,401.0
2020-12-28 14:30:00,211.7,211.7,211.69,211.7,200.0,203.7198,203.7198,203.7102,203.7198,200.0
2020-12-28 14:35:00,211.75,211.9,211.72,211.9,700.0,203.7679,203.9123,203.7391,203.9123,700.0
2020-12-28 14:40:00,211.94,211.97,211.87,211.96,796.0,203.9508,203.9797,203.8834,203.97,796.0
2020-12-28 14:45:00,211.9,211.9,211.59,211.59,1321.0,203.9123,203.9123,203.614,203.614,1321.0
2020-12-28 14:50:00,211.68,211.89,211.64,211.89,1740.0,203.7006,203.9027,203.6621,203.9027,1740.0
2020-12-28 14:55:00,211.86,211.92,211.84,211.84,846.0,203.8738,203.9315,203.8546,203.8546,846.0
2020-12-28 15:00:00,211.93,211.93,211.73,211.77,1078.0,203.9412,203.9412,203.7487,203.7872,1078.0
2020-12-28 15:05:00,211.78,211.82,211.72,211.81,902.0,203.7968,203.8353,203.7391,203.8257,902.0
2020-12-28 15:10:00,211.7,211.75,211.59,211.71,576.0,203.7198,203.7679,203.614,203.7295,576.0
2020-12-28 15:15:00,211.79,211.84,211.64,211.64,726.0,203.8064,203.8546,203.6621,203.6621,726.0
2020-12-28 15:20:00,211.82,211.82,211.66,211.66,914.0,203.8353,203.8353,203.6813,203.6813,914.0
2020-12-28 15:25:00,211.58,211.7,211.49,211.61,2178.0,203.6044,203.7198,203.5177,203.6332,2178.0
2020-12-28 15:30:00,211.48,211.73,211.48,211.66,1591.0,203.5081,203.7487,203.5081,203.6813,1591.0
2020-12-28 15:35:00,211.59,211.77,211.57,211.57,1800.0,203.614,203.7872,203.5947,203.5947,1800.0
2020-12-28 15:40:00,211.53,211.63,211.41,211.44,3132.0,203.5562,203.6525,203.4408,203.4696,3132.0
2020-12-28 15:45:00,211.34,211.49,211.16,211.27,4789.0,203.3734,203.5177,203.2002,203.306,4789.0
2020-12-28 15:50:00,211.14,211.31,211.03,211.03,4250.0,203.1809,203.3445,203.0751,203.0751,4250.0
2020-12-28 15:55:00,211.24,211.78,211.09,211.42,21359.0,203.2772,203.7968,203.1328,203.4504,21359.0
2020-12-29 09:30:00,213.64,213.64,212.45,212.46,3085.0,205.5867,205.5867,204.4416,204.4512,3085.0
2020-12-29 09:35:00,213.63,213.63,213.22,213.22,273.0,205.5771,205.5771,205.1825,205.1825,273.0
2020-12-29 09:40:00,213.22,213.22,212.65,212.93,600.0,205.1825,205.1825,204.634,204.9035,600.0
2020-12-29 09:45:00,212.73,212.73,212.04,212.05,405.0,204.711,204.711,204.047,204.0566,405.0
2020-12-29 09:50:00,212.0,212.07,211.81,211.82,874.0,204.0085,204.0759,203.8257,203.8353,874.0
2020-12-29 09:55:00,211.87,211.97,211.52,211.52,845.0,203.8834,203.9797,203.5466,203.5466,845.0
2020-12-29 10:00:00,211.61,211.61,211.28,211.51,1458.0,203.6332,203.6332,203.3157,203.537,1458.0
2020-12-29 10:05:00,211.27,211.47,211.23,211.33,600.0,203.306,203.4985,203.2676,203.3638,600.0
2020-12-29 10:10:00,211.16,211.44,210.66,211.44,3500.0,203.2002,203.4696,202.719,203.4696,3500.0
2020-12-29 10:15:00,211.78,212.06,211.78,212.05,1386.0,203.7968,204.0663,203.7968,204.0566,1386.0
2020-12-29 10:20:00,212.12,212.17,212.12,212.17,300.0,204.124,204.1721,204.124,204.1721,300.0
2020-12-29 10:25:00,212.18,212.18,211.88,211.95,700.0,204.1817,204.1817,203.893,203.9604,700.0
2020-12-29 10:30:00,211.54,211.8,211.41,211.77,784.0,203.5659,203.8161,203.4408,203.7872,784.0
2020-12-29 10:35:00,211.8,211.92,211.75,211.92,301.0,203.8161,203.9315,203.7679,203.9315,301.0
2020-12-29 10:40:00,211.9,211.93,211.65,211.67,1506.0,203.9123,203.9412,203.6717,203.691,1506.0
2020-12-29 10:45:00,211.53,211.53,211.52,211.52,200.0,203.5562,203.5562,203.5466,203.5466,200.0
2020-12-29 10:50:00,211.4,211.45,211.29,211.45,664.0,203.4311,203.4793,203.3253,203.4793,664.0
2020-12-29 10:55:00,211.6,211.6,211.5,211.56,400.0,203.6236,203.6236,203.5274,203.5851,400.0
2020-12-29 11:00:00,211.47,211.47,211.45,211.45,200.0,203.4985,203.4985,203.4793,203.4793,200.0
2020-12-29 11:05:00,211.15,211.16,211.11,211.15,903.0,203.1906,203.2002,203.1521,203.1906,903.0
2020-12-29 11:10:00,211.13,211.13,211.03,211.03,300.0,203.1713,203.1713,203.0751,203.0751,300.0
2020-12-29 11:15:00,211.1,211.1,211.01,211.03,300.0,203.1425,203.1425,203.0558,203.0751,300.0
2020-12-29 11:20:00,211.27,211.27,211.26,211.26,400.0,203.306,203.306,203.2964,203.2964,400.0
2020-12-29 11:25:00,211.61,211.67,211.61,211.67,200.0,203.6332,203.691,203.6332,203.691,200.0
2020-12-29 11:30:00,211.58,211.58,211.55,211.55,203.0,203.6044,203.6044,203.5755,203.5755,203.0
2020-12-29 11:35:00,211.33,211.5,211.23,211.47,1100.0,203.3638,203.5274,203.2676,203.4985,1100.0
2020-12-29 11:40:00,211.34,211.34,211.34,211.34,100.0,203.3734,203.3734,203.3734,203.3734,100.0
2020-12-29 11:45:00,211.02,211.16,211.02,211.11,400.0,203.0655,203.2002,203.0655,203.1521,400.0
2020-12-29 11:50:00,211.04,211.04,211.04,211.04,100.0,203.0847,203.0847,203.0847,203.0847,100.0
2020-12-29 11:55:00,210.76,210.87,210.74,210.77,500.0,202.8153,202.9211,202.796,202.8249,500.0
2020-12-29 12:00:00,210.87,210.87,210.87,210.87,100.0,202.9211,202.9211,202.9211,202.9211,100.0
2020-12-29 12:05:00,210.83,210.91,210.83,210.91,200.0,202.8826,202.9596,202.8826,202.9596,200.0
2020-12-29 12:10:00,211.09,211.12,211.09,211.1,629.0,203.1328,203.1617,203.1328,203.1425,629.0
2020-12-29 12:15:00,211.16,211.18,211.15,211.18,404.0,203.2002,203.2194,203.1906,203.2194,404.0
2020-12-29 12:20:00,211.0,211.0,211.0,211.0,100.0,203.0462,203.0462,203.0462,203.0462,100.0
2020-12-29 12:25:00,211.04,211.04,211.04,211.04,300.0,203.0847,203.0847,203.0847,203.0847,300.0
2020-12-29 12:30:00,210.89,210.89,210.79,210.79,200.0,202.9404,202.9404,202.8441,202.8441,200.0
2020-12-29 12:35:00,210.54,210.54,210.54,210.54,100.0,202.6036,202.6036,202.6036,202.6036,100.0
2020-12-29 12:40:00,210.66,210.66,210.48,210.48,287.0,202.719,202.719,202.5458,202.5458,287.0
2020-12-29 12:45:00,210.39,210.39,210.2,210.2,200.0,202.4592,202.4592,202.2764,202.2764,200.0
2020-12-29 12:50:00,210.45,210.45,210.18,210.29,800.0,202.517,202.517,202.2571,202.363,800.0
2020-12-29 12:55:00,210.2,210.34,210.18,210.33,1220.0,202.2764,202.4111,202.2571,202.4015,1220.0
2020-12-29 13:00:00,210.34,210.34,210.29,210.29,200.0,202.4111,202.4111,202.363,202.363,200.0
2020-12-29 13:05:00,210.52,210.52,210.52,210.52,203.0,202.5843,202.5843,202.5843,202.5843,203.0
2020-12-29 13:10:00,210.48,210.68,210.46,210.54,1345.0,202.5458,202.7383,202.5266,202.6036,1345.0
2020-12-29 13:15:00,210.65,210.85,210.65,210.71,439.0,202.7094,202.9019,202.7094,202.7672,439.0
2020-12-29 13:20:00,210.72,210.83,210.72,210.83,408.0,202.7768,202.8826,202.7768,202.8826,408.0
2020-12-29 13:25:00,210.83,210.83,210.83,210.83,0.0,202.8826,202.8826,202.8826,202.8826,0.0
2020-12-29 13:30:00,211.01,211.02,210.91,210.91,300.0,203.0558,203.0655,202.9596,202.9596,300.0
2020-12-29 13:35:00,210.83,210.83,210.83,210.83,100.0,202.8826,202.8826,202.8826,202.8826,100.0
2020-12-29 13:40:00,210.55,210.55,210.55,210.55,308.0,202.6132,202.6132,202.6132,202.6132,308.0
2020-12-29 13:45:00,210.63,210.7,210.63,210.68,300.0,202.6902,202.7575,202.6902,202.7383,300.0
2020-12-29 13:50:00,210.64,210.7,210.54,210.57,1100.0,202.6998,202.7575,202.6036,202.6324,1100.0
2020-12-29 13:55:00,210.57,210.57,210.57,210.57,0.0,202.6324,202.6324,202.6324,202.6324,0.0
2020-12-29 14:00:00,210.59,210.59,210.53,210.55,321.0,202.6517,202.6517,202.5939,202.6132,321.0
2020-12-29 14:05:00,210.46,210.47,210.46,210.46,132.0,202.5266,202.5362,202.5266,202.5266,132.0
2020-12-29 14:10:00,210.49,210.55,210.38,210.38,503.0,202.5554,202.6132,202.4496,202.4496,503.0
2020-12-29 14:15:00,210.28,210.28,210.28,210.28,100.0,202.3534,202.3534,202.3534,202.3534,100.0
2020-12-29 14:20:00,210.43,210.56,210.42,210.56,303.0,202.4977,202.6228,202.4881,202.6228,303.0
2020-12-29 14:25:00,210.61,210.61,210.45,210.47,876.0,202.6709,202.6709,202.517,202.5362,876.0
2020-12-29 14:30:00,210.47,210.52,210.37,210.52,1158.0,202.5362,202.5843,202.44,202.5843,1158.0
2020-12-29 14:35:00,210.45,210.45,210.28,210.41,1300.0,202.517,202.517,202.3534,202.4785,1300.0
2020-12-29 14:40:00,210.49,210.64,210.46,210.63,1941.0,202.5554,202.6998,202.5266,202.6902,1941.0
2020-12-29 14:45:00,210.56,210.59,210.52,210.52,904.0,202.6228,202.6517,202.5843,202.5843,904.0
2020-12-29 14:50:00,210.74,210.83,210.74,210.79,585.0,202.796,202.8826,202.796,202.8441,585.0
2020-12-29 14:55:00,210.74,210.85,210.74,210.8,700.0,202.796,202.9019,202.796,202.8538,700.0
2020-12-29 15:00:00,210.83,210.87,210.69,210.83,767.0,202.8826,202.9211,202.7479,202.8826,767.0
2020-12-29 15:05:00,210.87,210.87,210.66,210.68,1659.0,202.9211,202.9211,202.719,202.7383,1659.0
2020-12-29 15:10:00,210.78,210.87,210.66,210.87,609.0,202.8345,202.9211,202.719,202.9211,609.0
2020-12-29 15:15:00,210.9,211.03,210.83,211.02,1092.0,202.95,203.0751,202.8826,203.0655,1092.0
2020-12-29 15:20:00,211.04,211.19,210.99,211.19,800.0,203.0847,203.2291,203.0366,203.2291,800.0
2020-12-29 15:25:00,211.21,211.7,211.2,211.7,2009.0,203.2483,203.7198,203.2387,203.7198,2009.0
2020-12-29 15:30:00,211.72,211.72,211.42,211.49,2529.0,203.7391,203.7391,203.4504,203.5177,2529.0
2020-12-29 15:35:00,211.48,211.65,211.39,211.58,3122.0,203.5081,203.6717,203.4215,203.6044,3122.0
2020-12-29 15:40:00,211.61,211.62,211.49,211.56,5835.0,203.6332,203.6428,203.5177,203.5851,5835.0
2020-12-29 15:45:00,211.75,211.75,211.48,211.61,4406.0,203.7679,203.7679,203.5081,203.6332,4406.0
2020-12-29 15:50:00,211.68,211.73,211.37,211.45,6381.0,203.7006,203.7487,203.4023,203.4793,6381.0
2020-12-29 15:55:00,211.53,211.53,211.18,211.4,13885.0,203.5562,203.5562,203.2194,203.4311,13885.0
2020-12-30 09:30:00,212.64,212.64,212.14,212.15,2391.0,204.6244,204.6244,204.1432,204.1529,2391.0
2020-12-30 09:35:00,211.95,212.25,211.89,212.21,721.0,203.9604,204.2491,203.9027,204.2106,721.0
2020-12-30 09:40:00,212.21,212.21,212.21,212.21,0.0,204.2106,204.2106,204.2106,204.2106,0.0
2020-12-30 09:45:00,211.83,211.83,211.8,211.8,400.0,203.8449,203.8449,203.8161,203.8161,400.0
2020-12-30 09:50:00,211.66,211.73,211.06,211.06,3678.0,203.6813,203.7487,203.104,203.104,3678.0
2020-12-30 09:55:00,210.9,210.9,210.5,210.5,500.0,202.95,202.95,202.5651,202.5651,500.0
2020-12-30 10:00:00,210.35,211.27,210.35,211.27,1634.0,202.4207,203.306,202.4207,203.306,1634.0
2020-12-30 10:05:00,211.67,211.74,211.29,211.29,800.0,203.691,203.7583,203.3253,203.3253,800.0
2020-12-30 10:10:00,211.26,211.45,211.15,211.45,2294.0,203.2964,203.4793,203.1906,203.4793,2294.0
2020-12-30 10:15:00,211.44,211.44,211.27,211.38,1046.0,203.4696,203.4696,203.306,203.4119,1046.0
2020-12-30 10:20:00,211.45,211.45,211.42,211.42,200.0,203.4793,203.4793,203.4504,203.4504,200.0
2020-12-30 10:25:00,211.14,211.35,211.14,211.35,200.0,203.1809,203.383,203.1809,203.383,200.0
2020-12-30 10:30:00,211.11,211.31,211.01,211.3,2371.0,203.1521,203.3445,203.0558,203.3349,2371.0
2020-12-30 10:35:00,211.31,211.31,211.1,211.1,309.0,203.3445,203.3445,203.1425,203.1425,309.0
2020-12-30 10:40:00,210.48,210.86,210.48,210.74,900.0,202.5458,202.9115,202.5458,202.796,900.0
2020-12-30 10:45:00,210.7,210.71,210.67,210.71,814.0,202.7575,202.7672,202.7287,202.7672,814.0
2020-12-30 10:50:00,210.78,210.78,210.51,210.61,679.0,202.8345,202.8345,202.5747,202.6709,679.0
2020-12-30 10:55:00,210.51,210.51,210.38,210.38,232.0,202.5747,202.5747,202.4496,202.4496,232.0
2020-12-30 11:00:00,210.29,210.29,210.12,210.12,300.0,202.363,202.363,202.1994,202.1994,300.0
2020-12-30 11:05:00,210.25,210.35,210.15,210.32,988.0,202.3245,202.4207,202.2283,202.3919,988.0
2020-12-30 11:10:00,210.21,210.22,210.11,210.11,771.0,202.286,202.2956,202.1898,202.1898,771.0
2020-12-30 11:15:00,210.25,210.25,210.25,210.25,100.0,202.3245,202.3245,202.3245,202.3245,100.0
2020-12-30 11:20:00,210.2,210.3,210.2,210.3,400.0,202.2764,202.3726,202.2764,202.3726,400.0
2020-12-30 11:25:00,210.29,210.43,210.29,210.4,400.0,202.363,202.4977,202.363,202.4688,400.0
2020-12-30 11:30:00,210.37,210.44,210.27,210.44,580.0,202.44,202.5073,202.3437,202.5073,580.0
2020-12-30 11:35:00,210.63,210.71,210.63,210.65,400.0,202.6902,202.7672,202.6902,202.7094,400.0
2020-12-30 11:40:00,210.59,210.63,210.59,210.63,356.0,202.6517,202.6902,202.6517,202.6902,356.0
2020-12-30 11:45:00,210.62,210.62,210.6,210.6,200.0,202.6805,202.6805,202.6613,202.6613,200.0
2020-12-30 11:50:00,210.45,210.46,210.33,210.33,500.0,202.517,202.5266,202.4015,202.4015,500.0
2020-12-30 11:55:00,210.33,210.33,210.33,210.33,0.0,202.4015,202.4015,202.4015,202.4015,0.0
2020-12-30 12:00:00,210.23,210.23,210.12,210.16,1148.0,202.3052,202.3052,202.1994,202.2379,1148.0
2020-12-30 12:05:00,210.22,210.26,210.19,210.26,300.0,202.2956,202.3341,202.2668,202.3341,300.0
2020-12-30 12:10:00,210.25,210.25,209.91,209.91,1730.0,202.3245,202.3245,201.9973,201.9973,1730.0
2020-12-30 12:15:00,210.03,210.23,210.03,210.23,500.0,202.1128,202.3052,202.1128,202.3052,500.0
2020-12-30 12:20:00,210.16,210.16,210.05,210.05,500.0,202.2379,202.2379,202.132,202.132,500.0
2020-12-30 12:25:00,210.05,210.18,209.91,210.02,1818.0,202.132,202.2571,201.9973,202.1032,1818.0
2020-12-30 12:30:00,210.26,210.35,210.26,210.27,392.0,202.3341,202.4207,202.3341,202.3437,392.0
2020-12-30 12:35:00,210.32,210.34,210.32,210.33,400.0,202.3919,202.4111,202.3919,202.4015,400.0
2020-12-30 12:40:00,210.26,210.26,210.25,210.25,200.0,202.3341,202.3341,202.3245,202.3245,200.0
2020-12-30 12:45:00,210.25,210.25,210.25,210.25,0.0,202.3245,202.3245,202.3245,202.3245,0.0
2020-12-30 12:50:00,210.19,210.19,210.06,210.06,600.0,202.2668,202.2668,202.1417,202.1417,600.0
2020-12-30 12:55:00,210.1,210.12,210.06,210.06,501.0,202.1801,202.1994,202.1417,202.1417,501.0
2020-12-30 13:00:00,210.13,210.13,210.07,210.07,750.0,202.209,202.209,202.1513,202.1513,750.0
2020-12-30 13:05:00,210.18,210.28,210.18,210.28,500.0,202.2571,202.3534,202.2571,202.3534,500.0
2020-12-30 13:10:00,210.23,210.23,210.07,210.15,700.0,202.3052,202.3052,202.1513,202.2283,700.0
2020-12-30 13:15:00,210.18,210.21,210.14,210.19,600.0,202.2571,202.286,202.2186,202.2668,600.0
2020-12-30 13:20:00,210.29,210.31,210.22,210.23,1025.0,202.363,202.3822,202.2956,202.3052,1025.0
2020-12-30 13:25:00,210.28,210.28,210.18,210.18,400.0,202.3534,202.3534,202.2571,202.2571,400.0
2020-12-30 13:30:00,210.26,210.26,210.23,210.23,300.0,202.3341,202.3341,202.3052,202.3052,300.0
2020-12-30 13:35:00,210.3,210.3,210.09,210.15,1400.0,202.3726,202.3726,202.1705,202.2283,1400.0
2020-12-30 13:40:00,210.18,210.22,209.97,210.22,1479.0,202.2571,202.2956,202.055,202.2956,1479.0
2020-12-30 13:45:00,210.19,210.45,210.19,210.45,300.0,202.2668,202.517,202.2668,202.517,300.0
2020-12-30 13:50:00,210.57,210.6,210.57,210.6,334.0,202.6324,202.6613,202.6324,202.6613,334.0
2020-12-30 13:55:00,210.43,210.43,210.12,210.12,2233.0,202.4977,202.4977,202.1994,202.1994,2233.0
2020-12-30 14:00:00,210.12,210.12,210.12,210.12,100.0,202.1994,202.1994,202.1994,202.1994,100.0
2020-12-30 14:05:00,210.11,210.2,209.99,210.02,500.0,202.1898,202.2764,202.0743,202.1032,500.0
2020-12-30 14:10:00,210.06,210.06,209.98,210.0,500.0,202.1417,202.1417,202.0647,202.0839,500.0
2020-12-30 14:15:00,209.86,209.88,209.86,209.88,397.0,201.9492,201.9684,201.9492,201.9684,397.0
2020-12-30 14:20:00,209.73,209.79,209.66,209.76,1300.0,201.8241,201.8818,201.7567,201.853,1300.0
2020-12-30 14:25:00,209.88,209.93,209.88,209.93,300.0,201.9684,202.0166,201.9684,202.0166,300.0
2020-12-30 14:30:00,209.87,209.87,209.67,209.67,600.0,201.9588,201.9588,201.7664,201.7664,600.0
2020-12-30 14:35:00,209.67,209.72,209.56,209.6,1300.0,201.7664,201.8145,201.6605,201.699,1300.0
2020-12-30 14:40:00,209.57,209.83,209.46,209.83,2604.0,201.6701,201.9203,201.5643,201.9203,2604.0
2020-12-30 14:45:00,209.74,209.74,209.56,209.62,1911.0,201.8337,201.8337,201.6605,201.7182,1911.0
2020-12-30 14:50:00,209.6,209.71,209.58,209.71,800.0,201.699,201.8048,201.6797,201.8048,800.0
2020-12-30 14:55:00,209.64,209.64,209.59,209.59,300.0,201.7375,201.7375,201.6894,201.6894,300.0
2020-12-30 15:00:00,209.52,209.55,209.43,209.55,913.0,201.622,201.6509,201.5354,201.6509,913.0
2020-12-30 15:05:00,209.53,209.58,209.49,209.58,600.0,201.6316,201.6797,201.5931,201.6797,600.0
2020-12-30 15:10:00,209.68,209.68,209.53,209.55,500.0,201.776,201.776,201.6316,201.6509,500.0
2020-12-30 15:15:00,209.55,209.57,209.39,209.5,1370.0,201.6509,201.6701,201.4969,201.6028,1370.0
2020-12-30 15:20:00,209.58,209.6,209.37,209.6,13305.0,201.6797,201.699,201.4777,201.699,13305.0
2020-12-30 15:25:00,209.59,209.75,209.59,209.75,2151.0,201.6894,201.8433,201.6894,201.8433,2151.0
2020-12-30 15:30:00,209.82,209.85,209.64,209.66,3363.0,201.9107,201.9396,201.7375,201.7567,3363.0
2020-12-30 15:35:00,209.65,209.7,209.41,209.46,2100.0,201.7471,201.7952,201.5162,201.5643,2100.0
2020-12-30 15:40:00,209.51,209.62,209.45,209.61,2533.0,201.6124,201.7182,201.5546,201.7086,2533.0
2020-12-30 15:45:00,209.52,209.56,209.4,209.52,3157.0,201.622,201.6605,201.5065,201.622,3157.0
2020-12-30 15:50:00,209.69,210.0,209.58,209.94,7178.0,201.7856,202.0839,201.6797,202.0262,7178.0
2020-12-30 15:55:00,209.88,210.04,209.5,209.87,22032.0,201.9684,202.1224,201.6028,201.9588,22032.0
2020-12-31 09:30:00,210.34,210.34,210.34,210.34,1738.0,202.4111,202.4111,202.4111,202.4111,1738.0
2020-12-31 09:35:00,209.43,209.43,209.38,209.38,421.0,201.5354,201.5354,201.4873,201.4873,421.0
2020-12-31 09:40:00,209.22,209.77,209.22,209.64,1006.0,201.3333,201.8626,201.3333,201.7375,1006.0
2020-12-31 09:45:00,209.17,209.17,208.9,209.05,600.0,201.2852,201.2852,201.0254,201.1697,600.0
2020-12-31 09:50:00,208.88,208.96,208.71,208.96,900.0,201.0061,201.0831,200.8425,201.0831,900.0
2020-12-31 09:55:00,209.02,209.02,209.02,209.02,162.0,201.1409,201.1409,201.1409,201.1409,162.0
2020-12-31 10:00:00,209.36,209.49,209.35,209.49,400.0,201.468,201.5931,201.4584,201.5931,400.0
2020-12-31 10:05:00,209.63,210.17,209.59,209.59,400.0,201.7279,202.2475,201.6894,201.6894,400.0
2020-12-31 10:10:00,209.47,209.47,209.43,209.43,200.0,201.5739,201.5739,201.5354,201.5354,200.0
2020-12-31 10:15:00,209.53,209.53,209.53,209.53,100.0,201.6316,201.6316,201.6316,201.6316,100.0
2020-12-31 10:20:00,209.64,209.64,209.43,209.53,300.0,201.7375,201.7375,201.5354,201.6316,300.0
2020-12-31 10:25:00,209.55,209.72,209.55,209.72,200.0,201.6509,201.8145,201.6509,201.8145,200.0
2020-12-31 10:30:00,209.4,209.45,209.18,209.28,1399.0,201.5065,201.5546,201.2948,201.3911,1399.0
2020-12-31 10:35:00,208.97,208.97,208.75,208.76,200.0,201.0927,201.0927,200.881,200.8907,200.0
2020-12-31 10:40:00,208.78,209.02,208.77,208.88,600.0,200.9099,201.1409,200.9003,201.0061,600.0
2020-12-31 10:45:00,208.67,208.79,208.66,208.78,300.0,200.8041,200.9195,200.7944,200.9099,300.0
2020-12-31 10:50:00,208.54,208.63,208.54,208.58,300.0,200.679,200.7656,200.679,200.7174,300.0
2020-12-31 10:55:00,208.67,208.67,208.67,208.67,170.0,200.8041,200.8041,200.8041,200.8041,170.0
2020-12-31 11:00:00,208.75,208.82,208.63,208.63,303.0,200.881,200.9484,200.7656,200.7656,303.0
2020-12-31 11:05:00,208.57,208.77,208.57,208.77,400.0,200.7078,200.9003,200.7078,200.9003,400.0
2020-12-31 11:10:00,208.9,208.93,208.75,208.93,500.0,201.0254,201.0543,200.881,201.0543,500.0
2020-12-31 11:15:00,208.96,208.96,208.94,208.94,300.0,201.0831,201.0831,201.0639,201.0639,300.0
2020-12-31 11:20:00,208.8,208.8,208.74,208.75,1000.0,200.9292,200.9292,200.8714,200.881,1000.0
2020-12-31 11:25:00,208.92,208.98,208.81,208.98,803.0,201.0446,201.1024,200.9388,201.1024,803.0
2020-12-31 11:30:00,209.18,209.18,209.01,209.02,300.0,201.2948,201.2948,201.1312,201.1409,300.0
2020-12-31 11:35:00,208.95,208.95,208.74,208.74,800.0,201.0735,201.0735,200.8714,200.8714,800.0
2020-12-31 11:40:00,208.74,208.74,208.74,208.74,0.0,200.8714,200.8714,200.8714,200.8714,0.0
2020-12-31 11:45:00,208.69,208.7,208.65,208.7,700.0,200.8233,200.8329,200.7848,200.8329,700.0
2020-12-31 11:50:00,208.81,208.95,208.81,208.95,218.0,200.9388,201.0735,200.9388,201.0735,218.0
2020-12-31 11:55:00,208.8,208.8,208.8,208.8,100.0,200.9292,200.9292,200.9292,200.9292,100.0
2020-12-31 12:00:00,208.86,209.29,208.86,209.28,1000.0,200.9869,201.4007,200.9869,201.3911,1000.0
2020-12-31 12:05:00,209.3,209.58,209.3,209.58,300.0,201.4103,201.6797,201.4103,201.6797,300.0
2020-12-31 12:10:00,209.58,209.58,209.58,209.58,0.0,201.6797,201.6797,201.6797,201.6797,0.0
2020-12-31 12:15:00,209.69,210.21,209.67,210.21,1800.0,201.7856,202.286,201.7664,202.286,1800.0
2020-12-31 12:20:00,210.15,210.26,210.07,210.15,1000.0,202.2283,202.3341,202.1513,202.2283,1000.0
2020-12-31 12:25:00,210.07,210.07,209.92,209.92,300.0,202.1513,202.1513,202.0069,202.0069,300.0
2020-12-31 12:30:00,210.01,210.01,209.87,209.87,300.0,202.0935,202.0935,201.9588,201.9588,300.0
2020-12-31 12:35:00,209.78,210.01,209.78,210.01,497.0,201.8722,202.0935,201.8722,202.0935,497.0
2020-12-31 12:40:00,210.01,210.01,210.01,210.01,0.0,202.0935,202.0935,202.0935,202.0935,0.0
2020-12-31 12:45:00,210.34,210.49,210.27,210.38,7434.0,202.4111,202.5554,202.3437,202.4496,7434.0
2020-12-31 12:50:00,210.28,210.43,210.28,210.33,456.0,202.3534,202.4977,202.3534,202.4015,456.0
2020-12-31 12:55:00,210.31,210.51,210.31,210.51,1444.0,202.3822,202.5747,202.3822,202.5747,1444.0
2020-12-31 13:00:00,210.41,210.41,210.39,210.39,200.0,202.4785,202.4785,202.4592,202.4592,200.0
2020-12-31 13:05:00,210.43,210.44,210.34,210.39,3807.0,202.4977,202.5073,202.4111,202.4592,3807.0
2020-12-31 13:10:00,210.32,210.33,210.16,210.18,600.0,202.3919,202.4015,202.2379,202.2571,600.0
2020-12-31 13:15:00,210.28,210.28,210.27,210.28,200.0,202.3534,202.3534,202.3437,202.3534,200.0
2020-12-31 13:20:00,210.11,210.12,210.03,210.05,1738.0,202.1898,202.1994,202.1128,202.132,1738.0
2020-12-31 13:25:00,210.13,210.14,210.13,210.14,300.0,202.209,202.2186,202.209,202.2186,300.0
2020-12-31 13:30:00,210.22,210.23,210.21,210.23,400.0,202.2956,202.3052,202.286,202.3052,400.0
2020-12-31 13:35:00,210.2,210.28,210.04,210.28,400.0,202.2764,202.3534,202.1224,202.3534,400.0
2020-12-31 13:40:00,210.17,210.17,210.06,210.06,200.0,202.2475,202.2475,202.1417,202.1417,200.0
2020-12-31 13:45:00,210.11,210.11,210.08,210.08,400.0,202.1898,202.1898,202.1609,202.1609,400.0
2020-12-31 13:50:00,210.18,210.3,210.18,210.3,500.0,202.2571,202.3726,202.2571,202.3726,500.0
2020-12-31 13:55:00,210.35,210.39,210.3,210.39,705.0,202.4207,202.4592,202.3726,202.4592,705.0
2020-12-31 14:00:00,210.38,210.46,210.32,210.32,500.0,202.4496,202.5266,202.3919,202.3919,500.0
2020-12-31 14:05:00,210.4,210.57,210.33,210.56,2155.0,202.4688,202.6324,202.4015,202.6228,2155.0
2020-12-31 14:10:00,210.41,210.74,210.41,210.64,771.0,202.4785,202.796,202.4785,202.6998,771.0
2020-12-31 14:15:00,210.79,210.98,210.79,210.98,600.0,202.8441,203.027,202.8441,203.027,600.0
2020-12-31 14:20:00,210.92,211.18,210.92,211.01,1000.0,202.9692,203.2194,202.9692,203.0558,1000.0
2020-12-31 14:25:00,210.94,210.98,210.93,210.98,300.0,202.9885,203.027,202.9789,203.027,300.0
2020-12-31 14:30:00,211.12,211.44,210.97,211.44,804.0,203.1617,203.4696,203.0174,203.4696,804.0
2020-12-31 14:35:00,211.34,211.55,211.33,211.55,401.0,203.3734,203.5755,203.3638,203.5755,401.0
2020-12-31 14:40:00,211.41,211.53,211.41,211.53,241.0,203.4408,203.5562,203.4408,203.5562,241.0
2020-12-31 14:45:00,211.6,211.78,211.6,211.77,870.0,203.6236,203.7968,203.6236,203.7872,870.0
2020-12-31 14:50:00,211.77,211.77,211.59,211.63,700.0,203.7872,203.7872,203.614,203.6525,700.0
2020-12-31 14:55:00,211.48,211.54,211.43,211.54,901.0,203.5081,203.5659,203.46,203.5659,901.0
2020-12-31 15:00:00,211.63,211.8,211.63,211.8,300.0,203.6525,203.8161,203.6525,203.8161,300.0
2020-12-31 15:05:00,211.78,211.87,211.71,211.87,1300.0,203.7968,203.8834,203.7295,203.8834,1300.0
2020-12-31 15:10:00,211.87,212.0,211.87,212.0,1011.0,203.8834,204.0085,203.8834,204.0085,1011.0
2020-12-31 15:15:00,212.13,212.32,212.04,212.11,1000.0,204.1336,204.3165,204.047,204.1144,1000.0
2020-12-31 15:20:00,212.08,212.08,211.82,211.82,2479.0,204.0855,204.0855,203.8353,203.8353,2479.0
2020-12-31 15:25:00,211.92,212.04,211.89,211.96,1100.0,203.9315,204.047,203.9027,203.97,1100.0
2020-12-31 15:30:00,211.99,212.01,211.82,211.92,900.0,203.9989,204.0181,203.8353,203.9315,900.0
2020-12-31 15:35:00,211.94,212.06,211.88,211.88,1100.0,203.9508,204.0663,203.893,203.893,1100.0
2020-12-31 15:40:00,211.9,212.04,211.78,211.88,3150.0,203.9123,204.047,203.7968,203.893,3150.0
2020-12-31 15:45:00,211.94,212.61,211.86,212.56,6911.0,203.9508,204.5955,203.8738,204.5474,6911.0
2020-12-31 15:50:00,212.56,213.12,212.54,213.01,8267.0,204.5474,205.0863,204.5282,204.9805,8267.0
2020-12-31 15:55:00,212.8,212.81,212.31,212.57,17812.0,204.7784,204.788,204.3068,204.557,17812.0
2021-01-04 09:30:00,213.24,213.75,213.24,213.25,7392.0,205.2018,205.6926,205.2018,205.2114,7392.0
2021-01-04 09:35:00,212.96,213.01,212.28,212.36,2171.0,204.9323,204.9805,204.278,204.355,2171.0
2021-01-04 09:40:00,212.61,212.8,212.46,212.7,1700.0,204.5955,204.7784,204.4512,204.6821,1700.0
2021-01-04 09:45:00,212.81,213.08,212.64,213.08,801.0,204.788,205.0478,204.6244,205.0478,801.0
2021-01-04 09:50:00,213.19,213.8,213.11,213.8,2896.0,205.1537,205.7407,205.0767,205.7407,2896.0
2021-01-04 09:55:00,213.75,214.43,213.25,214.0,5484.0,205.6926,206.3469,205.2114,205.9331,5484.0
2021-01-04 10:00:00,213.96,214.99,213.96,214.13,1710.0,205.8946,206.8858,205.8946,206.0582,1710.0
2021-01-04 10:05:00,214.05,214.47,213.9,214.36,1457.0,205.9812,206.3854,205.8369,206.2796,1457.0
2021-01-04 10:10:00,214.34,214.67,214.17,214.5,1791.0,206.2603,206.5779,206.0967,206.4143,1791.0
2021-01-04 10:15:00,214.5,214.67,214.43,214.44,700.0,206.4143,206.5779,206.3469,206.3565,700.0
2021-01-04 10:20:00,214.63,214.63,214.36,214.47,1321.0,206.5394,206.5394,206.2796,206.3854,1321.0
2021-01-04 10:25:00,214.22,214.48,214.2,214.48,1200.0,206.1448,206.395,206.1256,206.395,1200.0
2021-01-04 10:30:00,214.41,214.41,213.99,213.99,1190.0,206.3277,206.3277,205.9235,205.9235,1190.0
2021-01-04 10:35:00,214.11,214.26,213.65,213.65,2416.0,206.039,206.1833,205.5963,205.5963,2416.0
2021-01-04 10:40:00,213.84,214.05,213.75,213.95,2400.0,205.7792,205.9812,205.6926,205.885,2400.0
2021-01-04 10:45:00,213.58,213.58,213.12,213.15,910.0,205.529,205.529,205.0863,205.1152,910.0
2021-01-04 10:50:00,213.07,213.07,212.28,212.31,1080.0,205.0382,205.0382,204.278,204.3068,1080.0
2021-01-04 10:55:00,212.38,212.56,212.17,212.56,2135.0,204.3742,204.5474,204.1721,204.5474,2135.0
2021-01-04 11:00:00,211.95,212.25,211.89,211.89,925.0,203.9604,204.2491,203.9027,203.9027,925.0
2021-01-04 11:05:00,211.26,211.38,210.49,210.57,3175.0,203.2964,203.4119,202.5554,202.6324,3175.0
2021-01-04 11:10:00,210.66,211.29,210.65,211.29,1344.0,202.719,203.3253,202.7094,203.3253,1344.0
2021-01-04 11:15:00,211.08,211.23,210.85,211.23,2254.0,203.1232,203.2676,202.9019,203.2676,2254.0
2021-01-04 11:20:00,211.18,211.33,210.68,210.88,610.0,203.2194,203.3638,202.7383,202.9307,610.0
2021-01-04 11:25:00,211.06,211.07,210.93,211.06,1500.0,203.104,203.1136,202.9789,203.104,1500.0
2021-01-04 11:30:00,211.07,211.4,210.91,211.14,3411.0,203.1136,203.4311,202.9596,203.1809,3411.0
2021-01-04 11:35:00,210.91,210.92,210.84,210.84,400.0,202.9596,202.9692,202.8923,202.8923,400.0
2021-01-04 11:40:00,210.69,210.69,210.25,210.25,1300.0,202.7479,202.7479,202.3245,202.3245,1300.0
2021-01-04 11:45:00,210.19,210.19,210.07,210.12,600.0,202.2668,202.2668,202.1513,202.1994,600.0
2021-01-04 11:50:00,210.01,210.13,209.91,210.06,1300.0,202.0935,202.209,201.9973,202.1417,1300.0
2021-01-04 11:55:00,209.25,209.25,208.89,209.22,2011.0,201.3622,201.3622,201.0158,201.3333,2011.0
2021-01-04 12:00:00,209.12,209.57,209.11,209.57,373.0,201.2371,201.6701,201.2275,201.6701,373.0
2021-01-04 12:05:00,209.64,209.64,208.94,208.94,573.0,201.7375,201.7375,201.0639,201.0639,573.0
2021-01-04 12:10:00,208.62,208.73,208.44,208.73,901.0,200.7559,200.8618,200.5827,200.8618,901.0
2021-01-04 12:15:00,208.53,209.04,208.25,209.04,600.0,200.6693,201.1601,200.3999,201.1601,600.0
2021-01-04 12:20:00,208.89,209.29,208.79,209.18,600.0,201.0158,201.4007,200.9195,201.2948,600.0
2021-01-04 12:25:00,209.09,209.2,209.08,209.2,500.0,201.2082,201.3141,201.1986,201.3141,500.0
2021-01-04 12:30:00,208.96,209.17,208.85,209.17,1200.0,201.0831,201.2852,200.9773,201.2852,1200.0
2021-01-04 12:35:00,208.9,208.9,208.59,208.6,400.0,201.0254,201.0254,200.7271,200.7367,400.0
2021-01-04 12:40:00,208.55,208.62,208.44,208.62,802.0,200.6886,200.7559,200.5827,200.7559,802.0
2021-01-04 12:45:00,208.17,208.43,208.17,208.29,1495.0,200.3229,200.5731,200.3229,200.4384,1495.0
2021-01-04 12:50:00,208.62,208.81,208.62,208.66,300.0,200.7559,200.9388,200.7559,200.7944,300.0
2021-01-04 12:55:00,209.35,209.36,209.08,209.17,702.0,201.4584,201.468,201.1986,201.2852,702.0
2021-01-04 13:00:00,209.11,209.28,209.1,209.28,325.0,201.2275,201.3911,201.2178,201.3911,325.0
2021-01-04 13:05:00,209.24,209.53,209.14,209.53,700.0,201.3526,201.6316,201.2563,201.6316,700.0
2021-01-04 13:10:00,209.43,209.82,209.37,209.78,951.0,201.5354,201.9107,201.4777,201.8722,951.0
2021-01-04 13:15:00,209.89,209.93,209.75,209.83,1025.0,201.9781,202.0166,201.8433,201.9203,1025.0
2021-01-04 13:20:00,209.96,210.39,209.96,210.39,500.0,202.0454,202.4592,202.0454,202.4592,500.0
2021-01-04 13:25:00,210.37,210.53,210.32,210.38,1443.0,202.44,202.5939,202.3919,202.4496,1443.0
2021-01-04 13:30:00,210.29,210.33,210.11,210.11,821.0,202.363,202.4015,202.1898,202.1898,821.0
2021-01-04 13:35:00,210.26,210.26,210.05,210.12,600.0,202.3341,202.3341,202.132,202.1994,600.0
2021-01-04 13:40:00,210.09,210.23,210.09,210.15,1400.0,202.1705,202.3052,202.1705,202.2283,1400.0
2021-01-04 13:45:00,210.34,210.61,210.26,210.26,3612.0,202.4111,202.6709,202.3341,202.3341,3612.0
2021-01-04 13:50:00,210.23,210.46,210.23,210.46,700.0,202.3052,202.5266,202.3052,202.5266,700.0
2021-01-04 13:55:00,210.59,210.69,210.59,210.69,303.0,202.6517,202.7479,202.6517,202.7479,303.0
2021-01-04 14:00:00,210.65,210.91,210.53,210.91,3259.0,202.7094,202.9596,202.5939,202.9596,3259.0
2021-01-04 14:05:00,210.85,210.85,210.39,210.39,1189.0,202.9019,202.9019,202.4592,202.4592,1189.0
2021-01-04 14:10:00,210.09,210.32,209.99,210.31,872.0,202.1705,202.3919,202.0743,202.3822,872.0
2021-01-04 14:15:00,210.19,210.43,210.16,210.31,2005.0,202.2668,202.4977,202.2379,202.3822,2005.0
2021-01-04 14:20:00,210.46,210.56,210.35,210.56,900.0,202.5266,202.6228,202.4207,202.6228,900.0
2021-01-04 14:25:00,210.64,210.71,210.53,210.63,1900.0,202.6998,202.7672,202.5939,202.6902,1900.0
2021-01-04 14:30:00,210.7,210.7,210.06,210.16,2205.0,202.7575,202.7575,202.1417,202.2379,2205.0
2021-01-04 14:35:00,210.12,210.32,210.07,210.32,1831.0,202.1994,202.3919,202.1513,202.3919,1831.0
2021-01-04 14:40:00,210.25,210.26,210.12,210.19,1010.0,202.3245,202.3341,202.1994,202.2668,1010.0
2021-01-04 14:45:00,210.06,210.36,209.97,210.16,1942.0,202.1417,202.4303,202.055,202.2379,1942.0
2021-01-04 14:50:00,209.96,210.02,209.96,210.02,480.0,202.0454,202.1032,202.0454,202.1032,480.0
2021-01-04 14:55:00,210.01,210.61,209.99,210.61,1800.0,202.0935,202.6709,202.0743,202.6709,1800.0
2021-01-04 15:00:00,210.59,210.8,210.33,210.33,1400.0,202.6517,202.8538,202.4015,202.4015,1400.0
2021-01-04 15:05:00,210.53,210.86,210.53,210.86,700.0,202.5939,202.9115,202.5939,202.9115,700.0
2021-01-04 15:10:00,210.99,211.27,210.88,211.24,1700.0,203.0366,203.306,202.9307,203.2772,1700.0
2021-01-04 15:15:00,211.26,211.33,210.87,210.96,1400.0,203.2964,203.3638,202.9211,203.0077,1400.0
2021-01-04 15:20:00,211.01,211.13,210.99,211.05,3391.0,203.0558,203.1713,203.0366,203.0943,3391.0
2021-01-04 15:25:00,210.96,211.13,210.84,211.12,4946.0,203.0077,203.1713,202.8923,203.1617,4946.0
2021-01-04 15:30:00,211.18,211.44,211.05,211.4,5129.0,203.2194,203.4696,203.0943,203.4311,5129.0
2021-01-04 15:35:00,211.37,211.58,211.13,211.29,6168.0,203.4023,203.6044,203.1713,203.3253,6168.0
2021-01-04 15:40:00,211.4,211.57,211.37,211.46,1742.0,203.4311,203.5947,203.4023,203.4889,1742.0
2021-01-04 15:45:00,211.57,212.15,211.5,212.11,7828.0,203.5947,204.1529,203.5274,204.1144,7828.0
2021-01-04 15:50:00,212.18,213.14,212.18,212.2,13285.0,204.1817,205.1056,204.1817,204.201,13285.0
2021-01-04 15:55:00,212.18,212.42,211.74,212.27,26990.0,204.1817,204.4127,203.7583,204.2683,26990.0
2021-01-05 09:30:00,211.94,211.94,211.77,211.77,3398.0,203.9508,203.9508,203.7872,203.7872,3398.0
2021-01-05 09:35:00,211.76,212.16,211.76,212.16,200.0,203.7776,204.1625,203.7776,204.1625,200.0
2021-01-05 09:40:00,213.0,213.43,212.59,213.08,2100.0,204.9708,205.3846,204.5763,205.0478,2100.0
2021-01-05 09:45:00,213.1,213.3,212.49,213.3,1409.0,205.0671,205.2595,204.4801,205.2595,1409.0
2021-01-05 09:50:00,213.5,213.87,213.02,213.7,10107.0,205.452,205.808,204.9901,205.6444,10107.0
2021-01-05 09:55:00,213.66,213.97,213.66,213.83,627.0,205.606,205.9043,205.606,205.7695,627.0
2021-01-05 10:00:00,213.73,214.78,213.73,214.78,2800.0,205.6733,206.6837,205.6733,206.6837,2800.0
2021-01-05 10:05:00,214.5,214.58,214.14,214.28,1043.0,206.4143,206.4913,206.0679,206.2026,1043.0
2021-01-05 10:10:00,214.47,214.47,214.18,214.24,605.0,206.3854,206.3854,206.1063,206.1641,605.0
2021-01-05 10:15:00,214.33,214.43,213.83,213.83,1733.0,206.2507,206.3469,205.7695,205.7695,1733.0
2021-01-05 10:20:00,213.92,213.92,213.57,213.57,500.0,205.8561,205.8561,205.5193,205.5193,500.0
2021-01-05 10:25:00,213.27,213.71,213.03,213.46,800.0,205.2307,205.6541,204.9997,205.4135,800.0
2021-01-05 10:30:00,213.1,213.1,212.92,212.92,1799.0,205.0671,205.0671,204.8938,204.8938,1799.0
2021-01-05 10:35:00,213.0,213.01,212.31,212.56,1304.0,204.9708,204.9805,204.3068,204.5474,1304.0
2021-01-05 10:40:00,212.73,212.83,212.56,212.68,1771.0,204.711,204.8072,204.5474,204.6629,1771.0
2021-01-05 10:45:00,212.81,213.44,212.78,213.28,3672.0,204.788,205.3942,204.7591,205.2403,3672.0
2021-01-05 10:50:00,213.24,213.74,213.24,213.61,976.0,205.2018,205.6829,205.2018,205.5578,976.0
2021-01-05 10:55:00,213.5,213.6,212.62,212.84,2140.0,205.452,205.5482,204.6052,204.8169,2140.0
2021-01-05 11:00:00,212.86,213.04,212.79,213.04,2001.0,204.8361,205.0093,204.7687,205.0093,2001.0
2021-01-05 11:05:00,212.93,212.93,212.02,212.02,1100.0,204.9035,204.9035,204.0278,204.0278,1100.0
2021-01-05 11:10:00,212.11,212.31,212.04,212.2,1900.0,204.1144,204.3068,204.047,204.201,1900.0
2021-01-05 11:15:00,212.2,212.2,211.7,211.82,718.0,204.201,204.201,203.7198,203.8353,718.0
2021-01-05 11:20:00,211.89,212.11,211.89,211.93,847.0,203.9027,204.1144,203.9027,203.9412,847.0
2021-01-05 11:25:00,212.03,212.23,211.98,212.23,1120.0,204.0374,204.2299,203.9893,204.2299,1120.0
2021-01-05 11:30:00,212.5,213.04,212.5,213.04,800.0,204.4897,205.0093,204.4897,205.0093,800.0
2021-01-05 11:35:00,213.09,213.09,213.04,213.04,300.0,205.0574,205.0574,205.0093,205.0093,300.0
2021-01-05 11:40:00,213.12,213.22,213.09,213.22,800.0,205.0863,205.1825,205.0574,205.1825,800.0
2021-01-05 11:45:00,213.35,213.35,213.03,213.03,700.0,205.3076,205.3076,204.9997,204.9997,700.0
2021-01-05 11:50:00,213.2,213.2,213.12,213.12,700.0,205.1633,205.1633,205.0863,205.0863,700.0
2021-01-05 11:55:00,212.65,212.65,212.57,212.57,200.0,204.634,204.634,204.557,204.557,200.0
2021-01-05 12:00:00,212.52,212.64,212.52,212.64,828.0,204.5089,204.6244,204.5089,204.6244,828.0
2021-01-05 12:05:00,212.74,212.94,212.74,212.94,1300.0,204.7206,204.9131,204.7206,204.9131,1300.0
2021-01-05 12:10:00,213.08,213.14,212.9,212.93,1135.0,205.0478,205.1056,204.8746,204.9035,1135.0
2021-01-05 12:15:00,213.03,213.05,212.61,212.75,1593.0,204.9997,205.0189,204.5955,204.7303,1593.0
2021-01-05 12:20:00,212.82,212.82,212.82,212.82,100.0,204.7976,204.7976,204.7976,204.7976,100.0
2021-01-05 12:25:00,212.75,212.83,212.72,212.83,661.0,204.7303,204.8072,204.7014,204.8072,661.0
2021-01-05 12:30:00,213.08,213.21,212.98,213.21,1000.0,205.0478,205.1729,204.9516,205.1729,1000.0
2021-01-05 12:35:00,213.29,213.37,213.28,213.37,500.0,205.2499,205.3269,205.2403,205.3269,500.0
2021-01-05 12:40:00,213.34,213.34,213.14,213.14,702.0,205.298,205.298,205.1056,205.1056,702.0
2021-01-05 12:45:00,212.98,213.22,212.98,213.01,1000.0,204.9516,205.1825,204.9516,204.9805,1000.0
2021-01-05 12:50:00,213.01,213.12,213.01,213.12,300.0,204.9805,205.0863,204.9805,205.0863,300.0
2021-01-05 12:55:00,213.39,213.6,213.38,213.6,1100.0,205.3461,205.5482,205.3365,205.5482,1100.0
2021-01-05 13:00:00,213.48,213.51,213.48,213.51,319.0,205.4327,205.4616,205.4327,205.4616,319.0
2021-01-05 13:05:00,213.54,213.54,213.3,213.3,800.0,205.4905,205.4905,205.2595,205.2595,800.0
2021-01-05 13:10:00,213.38,213.39,213.03,213.25,996.0,205.3365,205.3461,204.9997,205.2114,996.0
2021-01-05 13:15:00,213.37,213.44,213.37,213.43,302.0,205.3269,205.3942,205.3269,205.3846,302.0
2021-01-05 13:20:00,213.28,213.33,213.17,213.33,500.0,205.2403,205.2884,205.1344,205.2884,500.0
2021-01-05 13:25:00,213.14,213.16,212.88,212.89,800.0,205.1056,205.1248,204.8554,204.865,800.0
2021-01-05 13:30:00,212.89,212.89,212.89,212.89,0.0,204.865,204.865,204.865,204.865,0.0
2021-01-05 13:35:00,213.01,213.11,213.01,213.02,900.0,204.9805,205.0767,204.9805,204.9901,900.0
2021-01-05 13:40:00,213.14,213.32,213.09,213.25,1725.0,205.1056,205.2788,205.0574,205.2114,1725.0
2021-01-05 13:45:00,213.31,213.49,213.31,213.47,1237.0,205.2691,205.4424,205.2691,205.4231,1237.0
2021-01-05 13:50:00,213.47,213.59,213.46,213.59,1180.0,205.4231,205.5386,205.4135,205.5386,1180.0
2021-01-05 13:55:00,213.66,213.92,213.66,213.72,1100.0,205.606,205.8561,205.606,205.6637,1100.0
2021-01-05 14:00:00,213.73,214.25,213.72,214.25,2514.0,205.6733,206.1737,205.6637,206.1737,2514.0
2021-01-05 14:05:00,214.33,214.82,214.32,214.57,3480.0,206.2507,206.7222,206.2411,206.4816,3480.0
2021-01-05 14:10:00,214.6,214.62,214.49,214.51,900.0,206.5105,206.5298,206.4047,206.4239,900.0
2021-01-05 14:15:00,214.58,214.64,214.51,214.64,1891.0,206.4913,206.549,206.4239,206.549,1891.0
2021-01-05 14:20:00,214.49,214.49,214.16,214.33,1900.0,206.4047,206.4047,206.0871,206.2507,1900.0
2021-01-05 14:25:00,214.34,214.45,214.28,214.4,1827.0,206.2603,206.3662,206.2026,206.3181,1827.0
2021-01-05 14:30:00,214.33,214.53,214.33,214.53,1200.0,206.2507,206.4432,206.2507,206.4432,1200.0
2021-01-05 14:35:00,214.46,214.55,214.37,214.4,400.0,206.3758,206.4624,206.2892,206.3181,400.0
2021-01-05 14:40:00,214.5,214.66,214.5,214.66,436.0,206.4143,206.5683,206.4143,206.5683,436.0
2021-01-05 14:45:00,214.58,214.59,214.46,214.57,2125.0,206.4913,206.5009,206.3758,206.4816,2125.0
2021-01-05 14:50:00,214.53,214.53,214.34,214.52,1300.0,206.4432,206.4432,206.2603,206.4335,1300.0
2021-01-05 14:55:00,214.53,214.7,214.48,214.7,1392.0,206.4432,206.6067,206.395,206.6067,1392.0
2021-01-05 15:00:00,214.75,215.34,214.75,215.25,2935.0,206.6549,207.2226,206.6549,207.136,2935.0
2021-01-05 15:05:00,215.4,215.45,215.17,215.17,1246.0,207.2804,207.3285,207.059,207.059,1246.0
2021-01-05 15:10:00,215.28,215.29,215.01,215.05,2235.0,207.1649,207.1745,206.9051,206.9436,2235.0
2021-01-05 15:15:00,214.97,215.17,214.92,215.17,2650.0,206.8666,207.059,206.8185,207.059,2650.0
2021-01-05 15:20:00,215.09,215.09,214.91,215.02,2200.0,206.982,206.982,206.8088,206.9147,2200.0
2021-01-05 15:25:00,215.02,215.15,214.87,214.87,1350.0,206.9147,207.0398,206.7703,206.7703,1350.0
2021-01-05 15:30:00,214.91,215.0,214.84,215.0,1781.0,206.8088,206.8954,206.7415,206.8954,1781.0
2021-01-05 15:35:00,214.94,215.09,214.63,214.68,3214.0,206.8377,206.982,206.5394,206.5875,3214.0
2021-01-05 15:40:00,214.67,214.92,214.67,214.89,4180.0,206.5779,206.8185,206.5779,206.7896,4180.0
2021-01-05 15:45:00,214.82,215.15,214.69,215.13,7222.0,206.7222,207.0398,206.5971,207.0205,7222.0
2021-01-05 15:50:00,215.15,215.66,214.55,214.59,13561.0,207.0398,207.5306,206.4624,206.5009,13561.0
2021-01-05 15:55:00,214.57,214.78,214.36,214.78,14043.0,206.4816,206.6837,206.2796,206.6837,14043.0
2021-01-06 09:30:00,211.58,212.83,211.26,211.27,8190.0,203.6044,204.8072,203.2964,203.306,8190.0
2021-01-06 09:35:00,212.05,212.8,211.88,212.42,1723.0,204.0566,204.7784,203.893,204.4127,1723.0
2021-01-06 09:40:00,212.31,212.8,212.31,212.8,905.0,204.3068,204.7784,204.3068,204.7784,905.0
2021-01-06 09:45:00,212.59,213.34,212.59,212.93,1903.0,204.5763,205.298,204.5763,204.9035,1903.0
2021-01-06 09:50:00,213.09,213.32,212.82,213.32,740.0,205.0574,205.2788,204.7976,205.2788,740.0
2021-01-06 09:55:00,214.01,214.01,213.18,213.67,1314.0,205.9428,205.9428,205.144,205.6156,1314.0
2021-01-06 10:00:00,213.63,213.93,213.33,213.93,1000.0,205.5771,205.8658,205.2884,205.8658,1000.0
2021-01-06 10:05:00,214.22,214.61,213.93,214.23,2100.0,206.1448,206.5201,205.8658,206.1545,2100.0
2021-01-06 10:10:00,214.34,214.82,214.32,214.81,1764.0,206.2603,206.7222,206.2411,206.7126,1764.0
2021-01-06 10:15:00,214.78,215.43,214.45,214.75,4080.0,206.6837,207.3092,206.3662,206.6549,4080.0
2021-01-06 10:20:00,214.58,214.58,213.75,214.06,2150.0,206.4913,206.4913,205.6926,205.9909,2150.0
2021-01-06 10:25:00,213.99,215.63,213.99,215.63,2091.0,205.9235,207.5017,205.9235,207.5017,2091.0
2021-01-06 10:30:00,215.35,215.8,214.87,215.6,2998.0,207.2322,207.6653,206.7703,207.4728,2998.0
2021-01-06 10:35:00,215.64,215.64,214.51,214.51,3022.0,207.5113,207.5113,206.4239,206.4239,3022.0
2021-01-06 10:40:00,214.53,215.1,214.51,215.06,3273.0,206.4432,206.9917,206.4239,206.9532,3273.0
2021-01-06 10:45:00,215.1,215.88,215.01,215.88,1307.0,206.9917,207.7423,206.9051,207.7423,1307.0
2021-01-06 10:50:00,215.67,215.8,215.38,215.45,2327.0,207.5402,207.6653,207.2611,207.3285,2327.0
2021-01-06 10:55:00,215.38,215.63,215.21,215.32,2930.0,207.2611,207.5017,207.0975,207.2034,2930.0
2021-01-06 11:00:00,215.29,215.5,215.13,215.24,2487.0,207.1745,207.3766,207.0205,207.1264,2487.0
2021-01-06 11:05:00,215.15,215.53,215.15,215.47,2903.0,207.0398,207.4055,207.0398,207.3477,2903.0
2021-01-06 11:10:00,215.37,215.5,215.26,215.33,5115.0,207.2515,207.3766,207.1456,207.213,5115.0
2021-01-06 11:15:00,215.41,215.55,214.75,214.75,4081.0,207.29,207.4247,206.6549,206.6549,4081.0
2021-01-06 11:20:00,214.79,214.8,214.58,214.8,1130.0,206.6934,206.703,206.4913,206.703,1130.0
2021-01-06 11:25:00,214.86,214.99,214.65,214.65,1500.0,206.7607,206.8858,206.5586,206.5586,1500.0
2021-01-06 11:30:00,214.76,215.01,214.7,214.76,1726.0,206.6645,206.9051,206.6067,206.6645,1726.0
2021-01-06 11:35:00,214.78,214.78,214.63,214.67,1179.0,206.6837,206.6837,206.5394,206.5779,1179.0
2021-01-06 11:40:00,214.83,214.93,214.82,214.93,1688.0,206.7318,206.8281,206.7222,206.8281,1688.0
2021-01-06 11:45:00,215.01,215.32,215.01,215.28,1756.0,206.9051,207.2034,206.9051,207.1649,1756.0
2021-01-06 11:50:00,215.22,215.22,214.89,214.89,1480.0,207.1071,207.1071,206.7896,206.7896,1480.0
2021-01-06 11:55:00,214.95,215.0,214.6,214.6,1862.0,206.8473,206.8954,206.5105,206.5105,1862.0
2021-01-06 12:00:00,214.62,214.67,214.5,214.58,2280.0,206.5298,206.5779,206.4143,206.4913,2280.0
2021-01-06 12:05:00,214.68,214.78,214.34,214.34,2477.0,206.5875,206.6837,206.2603,206.2603,2477.0
2021-01-06 12:10:00,214.32,214.32,213.87,213.87,2210.0,206.2411,206.2411,205.808,205.808,2210.0
2021-01-06 12:15:00,213.76,214.05,213.69,213.85,2205.0,205.7022,205.9812,205.6348,205.7888,2205.0
2021-01-06 12:20:00,213.79,213.79,213.13,213.13,1400.0,205.731,205.731,205.0959,205.0959,1400.0
2021-01-06 12:25:00,213.03,213.09,212.87,212.95,3492.0,204.9997,205.0574,204.8457,204.9227,3492.0
2021-01-06 12:30:00,213.03,213.5,213.03,213.5,3575.0,204.9997,205.452,204.9997,205.452,3575.0
2021-01-06 12:35:00,213.59,213.83,213.52,213.71,2632.0,205.5386,205.7695,205.4712,205.6541,2632.0
2021-01-06 12:40:00,213.68,213.68,213.31,213.38,2213.0,205.6252,205.6252,205.2691,205.3365,2213.0
2021-01-06 12:45:00,213.45,214.05,213.42,213.99,2667.0,205.4039,205.9812,205.375,205.9235,2667.0
2021-01-06 12:50:00,214.13,214.35,214.13,214.34,1850.0,206.0582,206.2699,206.0582,206.2603,1850.0
2021-01-06 12:55:00,214.4,214.47,214.32,214.4,1700.0,206.3181,206.3854,206.2411,206.3181,1700.0
2021-01-06 13:00:00,214.47,214.55,214.37,214.37,3161.0,206.3854,206.4624,206.2892,206.2892,3161.0
2021-01-06 13:05:00,214.38,214.58,214.34,214.34,1400.0,206.2988,206.4913,206.2603,206.2603,1400.0
2021-01-06 13:10:00,214.35,214.4,214.24,214.4,1100.0,206.2699,206.3181,206.1641,206.3181,1100.0
2021-01-06 13:15:00,214.37,214.62,214.3,214.3,2101.0,206.2892,206.5298,206.2218,206.2218,2101.0
2021-01-06 13:20:00,214.3,214.42,214.19,214.19,1600.0,206.2218,206.3373,206.116,206.116,1600.0
2021-01-06 13:25:00,214.13,214.2,213.97,214.2,1700.0,206.0582,206.1256,205.9043,206.1256,1700.0
2021-01-06 13:30:00,214.22,214.43,214.22,214.22,1201.0,206.1448,206.3469,206.1448,206.1448,1201.0
2021-01-06 13:35:00,214.23,214.56,214.23,214.3,1879.0,206.1545,206.472,206.1545,206.2218,1879.0
2021-01-06 13:40:00,214.42,214.7,214.42,214.61,1400.0,206.3373,206.6067,206.3373,206.5201,1400.0
2021-01-06 13:45:00,214.53,214.58,214.28,214.28,2000.0,206.4432,206.4913,206.2026,206.2026,2000.0
2021-01-06 13:50:00,214.28,214.35,214.02,214.02,1300.0,206.2026,206.2699,205.9524,205.9524,1300.0
2021-01-06 13:55:00,213.97,214.15,213.85,214.1,3445.0,205.9043,206.0775,205.7888,206.0294,3445.0
2021-01-06 14:00:00,214.29,214.56,214.19,214.41,1300.0,206.2122,206.472,206.116,206.3277,1300.0
2021-01-06 14:05:00,214.43,214.76,214.37,214.63,2400.0,206.3469,206.6645,206.2892,206.5394,2400.0
2021-01-06 14:10:00,214.73,214.73,214.58,214.58,600.0,206.6356,206.6356,206.4913,206.4913,600.0
2021-01-06 14:15:00,214.44,214.47,213.56,213.82,3801.0,206.3565,206.3854,205.5097,205.7599,3801.0
2021-01-06 14:20:00,213.89,214.05,213.72,213.72,2305.0,205.8273,205.9812,205.6637,205.6637,2305.0
2021-01-06 14:25:00,213.45,213.45,213.03,213.27,1948.0,205.4039,205.4039,204.9997,205.2307,1948.0
2021-01-06 14:30:00,213.41,214.04,213.41,213.84,2900.0,205.3654,205.9716,205.3654,205.7792,2900.0
2021-01-06 14:35:00,213.78,213.79,213.29,213.66,5098.0,205.7214,205.731,205.2499,205.606,5098.0
2021-01-06 14:40:00,213.41,213.93,213.19,213.66,12760.0,205.3654,205.8658,205.1537,205.606,12760.0
2021-01-06 14:45:00,213.65,213.77,212.69,212.69,2602.0,205.5963,205.7118,204.6725,204.6725,2602.0
2021-01-06 14:50:00,212.69,213.26,212.68,213.2,2814.0,204.6725,205.221,204.6629,205.1633,2814.0
2021-01-06 14:55:00,213.14,213.66,212.85,213.27,4789.0,205.1056,205.606,204.8265,205.2307,4789.0
2021-01-06 15:00:00,213.03,213.04,212.35,212.53,3585.0,204.9997,205.0093,204.3453,204.5185,3585.0
2021-01-06 15:05:00,212.64,213.15,212.57,213.05,4700.0,204.6244,205.1152,204.557,205.0189,4700.0
2021-01-06 15:10:00,213.15,213.39,213.01,213.17,2409.0,205.1152,205.3461,204.9805,205.1344,2409.0
2021-01-06 15:15:00,213.33,213.36,213.13,213.19,4100.0,205.2884,205.3173,205.0959,205.1537,4100.0
2021-01-06 15:20:00,213.31,213.45,212.79,212.79,5968.0,205.2691,205.4039,204.7687,204.7687,5968.0
2021-01-06 15:25:00,212.8,213.47,212.64,213.37,4544.0,204.7784,205.4231,204.6244,205.3269,4544.0
2021-01-06 15:30:00,213.4,213.64,212.65,212.98,6056.0,205.3558,205.5867,204.634,204.9516,6056.0
2021-01-06 15:35:00,213.01,213.04,212.18,212.19,9127.0,204.9805,205.0093,204.1817,204.1914,9127.0
2021-01-06 15:40:00,212.22,213.18,212.22,212.97,10898.0,204.2202,205.144,204.2202,204.942,10898.0
2021-01-06 15:45:00,213.14,213.54,212.78,213.41,7592.0,205.1056,205.4905,204.7591,205.3654,7592.0
2021-01-06 15:50:00,213.46,213.6,212.82,213.45,11112.0,205.4135,205.5482,204.7976,205.4039,11112.0
2021-01-06 15:55:00,213.46,213.7,213.05,213.31,24427.0,205.4135,205.6444,205.0189,205.2691,24427.0
2021-01-07 09:30:00,210.56,211.89,208.97,209.52,20261.0,202.6228,203.9027,201.0927,201.622,20261.0
2021-01-07 09:35:00,209.71,210.01,208.94,208.97,4579.0,201.8048,202.0935,201.0639,201.0927,4579.0
2021-01-07 09:40:00,209.12,209.51,209.0,209.51,6799.0,201.2371,201.6124,201.1216,201.6124,6799.0
2021-01-07 09:45:00,209.53,210.0,209.47,209.99,1150.0,201.6316,202.0839,201.5739,202.0743,1150.0
2021-01-07 09:50:00,210.5,210.79,209.92,210.17,2185.0,202.5651,202.8441,202.0069,202.2475,2185.0
2021-01-07 09:55:00,210.43,210.99,210.29,210.71,2000.0,202.4977,203.0366,202.363,202.7672,2000.0
2021-01-07 10:00:00,210.77,212.14,210.77,212.14,9508.0,202.8249,204.1432,202.8249,204.1432,9508.0
2021-01-07 10:05:00,212.27,212.7,212.15,212.38,1471.0,204.2683,204.6821,204.1529,204.3742,1471.0
2021-01-07 10:10:00,212.98,212.98,212.51,212.67,3905.0,204.9516,204.9516,204.4993,204.6533,3905.0
2021-01-07 10:15:00,212.95,213.31,212.68,212.68,4008.0,204.9227,205.2691,204.6629,204.6629,4008.0
2021-01-07 10:20:00,212.85,213.24,212.82,213.22,3332.0,204.8265,205.2018,204.7976,205.1825,3332.0
2021-01-07 10:25:00,213.03,213.14,211.93,212.0,4678.0,204.9997,205.1056,203.9412,204.0085,4678.0
2021-01-07 10:30:00,211.94,212.03,211.65,211.89,2033.0,203.9508,204.0374,203.6717,203.9027,2033.0
2021-01-07 10:35:00,212.01,212.01,211.9,211.95,1835.0,204.0181,204.0181,203.9123,203.9604,1835.0
2021-01-07 10:40:00,212.11,212.4,212.09,212.09,2493.0,204.1144,204.3934,204.0951,204.0951,2493.0
2021-01-07 10:45:00,212.36,212.6,212.36,212.49,1076.0,204.355,204.5859,204.355,204.4801,1076.0
2021-01-07 10:50:00,212.64,212.8,212.48,212.49,1826.0,204.6244,204.7784,204.4704,204.4801,1826.0
2021-01-07 10:55:00,212.4,212.4,212.24,212.33,1410.0,204.3934,204.3934,204.2395,204.3261,1410.0
2021-01-07 11:00:00,212.33,212.75,212.33,212.64,6450.0,204.3261,204.7303,204.3261,204.6244,6450.0
2021-01-07 11:05:00,212.48,212.48,212.32,212.32,200.0,204.4704,204.4704,204.3165,204.3165,200.0
2021-01-07 11:10:00,212.24,212.72,212.24,212.72,1861.0,204.2395,204.7014,204.2395,204.7014,1861.0
2021-01-07 11:15:00,212.77,212.77,212.6,212.72,400.0,204.7495,204.7495,204.5859,204.7014,400.0
2021-01-07 11:20:00,213.2,213.22,213.2,213.22,200.0,205.1633,205.1825,205.1633,205.1825,200.0
2021-01-07 11:25:00,213.32,213.47,213.27,213.28,700.0,205.2788,205.4231,205.2307,205.2403,700.0
2021-01-07 11:30:00,213.4,213.4,213.4,213.4,200.0,205.3558,205.3558,205.3558,205.3558,200.0
2021-01-07 11:35:00,213.45,213.75,213.36,213.75,1058.0,205.4039,205.6926,205.3173,205.6926,1058.0
2021-01-07 11:40:00,214.11,214.11,214.04,214.08,891.0,206.039,206.039,205.9716,206.0101,891.0
2021-01-07 11:45:00,214.05,214.14,214.05,214.1,500.0,205.9812,206.0679,205.9812,206.0294,500.0
2021-01-07 11:50:00,214.17,214.17,214.01,214.02,900.0,206.0967,206.0967,205.9428,205.9524,900.0
2021-01-07 11:55:00,213.88,214.03,213.88,214.03,400.0,205.8177,205.962,205.8177,205.962,400.0
2021-01-07 12:00:00,214.06,214.38,214.04,214.38,3331.0,205.9909,206.2988,205.9716,206.2988,3331.0
2021-01-07 12:05:00,214.29,214.29,214.1,214.27,2618.0,206.2122,206.2122,206.0294,206.193,2618.0
2021-01-07 12:10:00,214.21,214.21,214.06,214.06,1300.0,206.1352,206.1352,205.9909,205.9909,1300.0
2021-01-07 12:15:00,214.06,214.08,213.75,213.78,704.0,205.9909,206.0101,205.6926,205.7214,704.0
2021-01-07 12:20:00,213.78,213.8,213.4,213.49,3665.0,205.7214,205.7407,205.3558,205.4424,3665.0
2021-01-07 12:25:00,213.57,213.57,213.35,213.41,2180.0,205.5193,205.5193,205.3076,205.3654,2180.0
2021-01-07 12:30:00,213.59,214.03,213.51,214.03,1223.0,205.5386,205.962,205.4616,205.962,1223.0
2021-01-07 12:35:00,214.07,214.35,214.07,214.27,1227.0,206.0005,206.2699,206.0005,206.193,1227.0
2021-01-07 12:40:00,214.27,214.27,214.27,214.27,0.0,206.193,206.193,206.193,206.193,0.0
2021-01-07 12:45:00,214.47,214.73,214.47,214.73,550.0,206.3854,206.6356,206.3854,206.6356,550.0
2021-01-07 12:50:00,214.81,215.0,214.72,215.0,800.0,206.7126,206.8954,206.626,206.8954,800.0
2021-01-07 12:55:00,215.36,215.46,215.35,215.45,1039.0,207.2419,207.3381,207.2322,207.3285,1039.0
2021-01-07 13:00:00,215.73,215.82,215.73,215.81,400.0,207.5979,207.6845,207.5979,207.6749,400.0
2021-01-07 13:05:00,215.58,215.78,215.11,215.17,1019.0,207.4536,207.646,207.0013,207.059,1019.0
2021-01-07 13:10:00,215.22,215.32,215.14,215.14,300.0,207.1071,207.2034,207.0302,207.0302,300.0
2021-01-07 13:15:00,215.28,215.28,215.11,215.12,600.0,207.1649,207.1649,207.0013,207.0109,600.0
2021-01-07 13:20:00,215.12,215.12,214.78,214.92,4400.0,207.0109,207.0109,206.6837,206.8185,4400.0
2021-01-07 13:25:00,215.07,215.07,215.07,215.07,100.0,206.9628,206.9628,206.9628,206.9628,100.0
2021-01-07 13:30:00,215.23,215.41,215.17,215.41,1200.0,207.1168,207.29,207.059,207.29,1200.0
2021-01-07 13:35:00,215.48,215.66,215.47,215.66,800.0,207.3573,207.5306,207.3477,207.5306,800.0
2021-01-07 13:40:00,215.61,215.61,215.49,215.5,1706.0,207.4824,207.4824,207.367,207.3766,1706.0
2021-01-07 13:45:00,215.47,215.53,215.47,215.53,300.0,207.3477,207.4055,207.3477,207.4055,300.0
2021-01-07 13:50:00,215.52,215.52,215.42,215.43,200.0,207.3958,207.3958,207.2996,207.3092,200.0
2021-01-07 13:55:00,215.41,215.43,215.41,215.43,213.0,207.29,207.3092,207.29,207.3092,213.0
2021-01-07 14:00:00,215.53,215.75,215.53,215.75,1135.0,207.4055,207.6172,207.4055,207.6172,1135.0
2021-01-07 14:05:00,215.82,215.82,215.81,215.81,400.0,207.6845,207.6845,207.6749,207.6749,400.0
2021-01-07 14:10:00,215.77,216.06,215.77,215.97,2520.0,207.6364,207.9155,207.6364,207.8289,2520.0
2021-01-07 14:15:00,216.09,216.09,215.59,215.59,2162.0,207.9443,207.9443,207.4632,207.4632,2162.0
2021-01-07 14:20:00,215.45,215.45,215.07,215.08,1053.0,207.3285,207.3285,206.9628,206.9724,1053.0
2021-01-07 14:25:00,215.12,215.12,214.63,214.64,2589.0,207.0109,207.0109,206.5394,206.549,2589.0
2021-01-07 14:30:00,214.71,214.9,214.7,214.81,2449.0,206.6164,206.7992,206.6067,206.7126,2449.0
2021-01-07 14:35:00,214.72,214.87,214.55,214.55,1409.0,206.626,206.7703,206.4624,206.4624,1409.0
2021-01-07 14:40:00,214.58,214.62,214.41,214.52,1908.0,206.4913,206.5298,206.3277,206.4335,1908.0
2021-01-07 14:45:00,214.49,214.58,214.43,214.51,1600.0,206.4047,206.4913,206.3469,206.4239,1600.0
2021-01-07 14:50:00,214.44,214.54,214.42,214.53,1075.0,206.3565,206.4528,206.3373,206.4432,1075.0
2021-01-07 14:55:00,214.53,214.7,214.52,214.7,2200.0,206.4432,206.6067,206.4335,206.6067,2200.0
2021-01-07 15:00:00,214.84,214.89,214.77,214.82,2299.0,206.7415,206.7896,206.6741,206.7222,2299.0
2021-01-07 15:05:00,214.79,214.87,214.75,214.87,1519.0,206.6934,206.7703,206.6549,206.7703,1519.0
2021-01-07 15:10:00,214.87,214.92,214.56,214.6,2478.0,206.7703,206.8185,206.472,206.5105,2478.0
2021-01-07 15:15:00,214.53,214.68,214.53,214.61,1198.0,206.4432,206.5875,206.4432,206.5201,1198.0
2021-01-07 15:20:00,214.56,214.68,214.53,214.56,2500.0,206.472,206.5875,206.4432,206.472,2500.0
2021-01-07 15:25:00,214.58,214.76,214.44,214.53,5581.0,206.4913,206.6645,206.3565,206.4432,5581.0
2021-01-07 15:30:00,214.53,214.92,214.47,214.78,9083.0,206.4432,206.8185,206.3854,206.6837,9083.0
2021-01-07 15:35:00,214.75,214.96,214.72,214.84,5015.0,206.6549,206.8569,206.626,206.7415,5015.0
2021-01-07 15:40:00,214.83,214.83,214.48,214.5,3161.0,206.7318,206.7318,206.395,206.4143,3161.0
2021-01-07 15:45:00,214.49,214.85,214.34,214.73,16122.0,206.4047,206.7511,206.2603,206.6356,16122.0
2021-01-07 15:50:00,214.83,215.69,214.74,215.69,11357.0,206.7318,207.5594,206.6452,207.5594,11357.0
2021-01-07 15:55:00,215.69,215.69,215.15,215.25,32787.0,207.5594,207.5594,207.0398,207.136,32787.0
2021-01-08 09:30:00,214.6,216.04,214.09,216.04,11821.0,206.5105,207.8962,206.0197,207.8962,11821.0
2021-01-08 09:35:00,215.97,216.65,215.68,216.26,2663.0,207.8289,208.4832,207.5498,208.1079,2663.0
2021-01-08 09:40:00,216.63,217.5,216.36,216.9,4453.0,208.464,209.3012,208.2042,208.7238,4453.0
2021-01-08 09:45:00,217.03,217.21,216.62,217.21,2242.0,208.8489,209.0221,208.4544,209.0221,2242.0
2021-01-08 09:50:00,217.21,217.98,217.2,217.41,2728.0,209.0221,209.7631,209.0125,209.2146,2728.0
2021-01-08 09:55:00,217.02,217.87,216.81,217.42,3696.0,208.8393,209.6573,208.6372,209.2242,3696.0
2021-01-08 10:00:00,217.72,217.72,217.39,217.39,400.0,209.5129,209.5129,209.1953,209.1953,400.0
2021-01-08 10:05:00,217.59,217.83,217.36,217.54,1800.0,209.3878,209.6188,209.1665,209.3397,1800.0
2021-01-08 10:10:00,217.49,217.97,217.49,217.79,3435.0,209.2916,209.7535,209.2916,209.5803,3435.0
2021-01-08 10:15:00,217.98,218.21,217.88,218.21,1111.0,209.7631,209.9844,209.6669,209.9844,1111.0
2021-01-08 10:20:00,218.43,218.59,217.49,217.51,1200.0,210.1961,210.3501,209.2916,209.3108,1200.0
2021-01-08 10:25:00,217.79,217.89,216.77,216.83,2634.0,209.5803,209.6765,208.5987,208.6565,2634.0
2021-01-08 10:30:00,216.78,216.9,216.63,216.83,1458.0,208.6083,208.7238,208.464,208.6565,1458.0
2021-01-08 10:35:00,216.76,217.08,216.7,216.78,4384.0,208.5891,208.897,208.5314,208.6083,4384.0
2021-01-08 10:40:00,216.83,217.15,216.82,217.13,882.0,208.6565,208.9644,208.6468,208.9451,882.0
2021-01-08 10:45:00,217.06,217.44,217.06,217.35,2659.0,208.8778,209.2435,208.8778,209.1569,2659.0
2021-01-08 10:50:00,217.17,217.54,217.17,217.38,1701.0,208.9836,209.3397,208.9836,209.1857,1701.0
2021-01-08 10:55:00,217.43,217.58,217.43,217.49,1608.0,209.2338,209.3782,209.2338,209.2916,1608.0
2021-01-08 11:00:00,217.4,217.72,217.27,217.72,1500.0,209.205,209.5129,209.0799,209.5129,1500.0
2021-01-08 11:05:00,217.81,217.9,217.67,217.67,501.0,209.5995,209.6861,209.4648,209.4648,501.0
2021-01-08 11:10:00,217.61,217.62,217.31,217.55,1214.0,209.4071,209.4167,209.1184,209.3493,1214.0
2021-01-08 11:15:00,217.35,217.39,217.18,217.39,700.0,209.1569,209.1953,208.9933,209.1953,700.0
2021-01-08 11:20:00,217.32,217.32,217.21,217.21,302.0,209.128,209.128,209.0221,209.0221,302.0
2021-01-08 11:25:00,217.11,217.13,216.96,217.03,1000.0,208.9259,208.9451,208.7816,208.8489,1000.0
2021-01-08 11:30:00,216.94,216.96,216.94,216.95,400.0,208.7623,208.7816,208.7623,208.7719,400.0
2021-01-08 11:35:00,216.91,216.99,216.55,216.68,2400.0,208.7334,208.8104,208.387,208.5121,2400.0
2021-01-08 11:40:00,216.75,216.79,216.45,216.45,700.0,208.5795,208.618,208.2908,208.2908,700.0
2021-01-08 11:45:00,216.76,216.93,216.66,216.7,1900.0,208.5891,208.7527,208.4929,208.5314,1900.0
2021-01-08 11:50:00,216.54,216.57,216.54,216.57,600.0,208.3774,208.4063,208.3774,208.4063,600.0
2021-01-08 11:55:00,216.65,216.78,216.62,216.63,1400.0,208.4832,208.6083,208.4544,208.464,1400.0
2021-01-08 12:00:00,216.88,216.92,216.57,216.57,1022.0,208.7046,208.7431,208.4063,208.4063,1022.0
2021-01-08 12:05:00,216.66,216.77,216.63,216.76,1203.0,208.4929,208.5987,208.464,208.5891,1203.0
2021-01-08 12:10:00,216.71,216.73,216.66,216.66,600.0,208.541,208.5602,208.4929,208.4929,600.0
2021-01-08 12:15:00,216.68,216.71,216.68,216.71,300.0,208.5121,208.541,208.5121,208.541,300.0
2021-01-08 12:20:00,216.45,216.45,216.16,216.22,910.0,208.2908,208.2908,208.0117,208.0694,910.0
2021-01-08 12:25:00,216.02,216.18,216.02,216.05,508.0,207.877,208.031,207.877,207.9059,508.0
2021-01-08 12:30:00,215.99,216.15,215.96,216.03,2644.0,207.8481,208.0021,207.8193,207.8866,2644.0
2021-01-08 12:35:00,215.98,216.33,215.97,216.33,1000.0,207.8385,208.1753,207.8289,208.1753,1000.0
2021-01-08 12:40:00,216.24,216.36,216.24,216.36,510.0,208.0887,208.2042,208.0887,208.2042,510.0
2021-01-08 12:45:00,216.3,216.48,216.2,216.2,661.0,208.1464,208.3196,208.0502,208.0502,661.0
2021-01-08 12:50:00,216.35,216.36,216.35,216.36,602.0,208.1945,208.2042,208.1945,208.2042,602.0
2021-01-08 12:55:00,216.42,216.5,216.24,216.49,2130.0,208.2619,208.3389,208.0887,208.3293,2130.0
2021-01-08 13:00:00,216.52,216.52,216.17,216.19,1010.0,208.3581,208.3581,208.0213,208.0406,1010.0
2021-01-08 13:05:00,216.19,216.27,216.1,216.19,1200.0,208.0406,208.1176,207.954,208.0406,1200.0
2021-01-08 13:10:00,216.05,216.3,216.03,216.16,1242.0,207.9059,208.1464,207.8866,208.0117,1242.0
2021-01-08 13:15:00,215.91,215.91,215.53,215.65,1723.0,207.7711,207.7711,207.4055,207.5209,1723.0
2021-01-08 13:20:00,215.66,215.66,215.19,215.41,1000.0,207.5306,207.5306,207.0783,207.29,1000.0
2021-01-08 13:25:00,215.46,215.74,215.46,215.74,600.0,207.3381,207.6075,207.3381,207.6075,600.0
2021-01-08 13:30:00,215.85,215.93,215.75,215.86,900.0,207.7134,207.7904,207.6172,207.723,900.0
2021-01-08 13:35:00,215.75,215.81,214.97,215.16,700.0,207.6172,207.6749,206.8666,207.0494,700.0
2021-01-08 13:40:00,215.1,215.21,214.82,215.0,1547.0,206.9917,207.0975,206.7222,206.8954,1547.0
2021-01-08 13:45:00,215.0,215.42,215.0,215.42,500.0,206.8954,207.2996,206.8954,207.2996,500.0
2021-01-08 13:50:00,215.61,215.76,215.61,215.61,600.0,207.4824,207.6268,207.4824,207.4824,600.0
2021-01-08 13:55:00,215.87,215.87,215.45,215.46,719.0,207.7326,207.7326,207.3285,207.3381,719.0
2021-01-08 14:00:00,215.5,216.08,215.45,215.95,1814.0,207.3766,207.9347,207.3285,207.8096,1814.0
2021-01-08 14:05:00,215.96,216.18,215.92,216.03,3665.0,207.8193,208.031,207.7808,207.8866,3665.0
2021-01-08 14:10:00,216.09,216.24,215.87,215.87,1882.0,207.9443,208.0887,207.7326,207.7326,1882.0
2021-01-08 14:15:00,216.01,216.13,215.95,216.09,1100.0,207.8674,207.9828,207.8096,207.9443,1100.0
2021-01-08 14:20:00,216.05,216.47,216.04,216.47,1965.0,207.9059,208.31,207.8962,208.31,1965.0
2021-01-08 14:25:00,216.47,216.75,216.39,216.73,1553.0,208.31,208.5795,208.233,208.5602,1553.0
2021-01-08 14:30:00,216.7,216.96,216.7,216.76,3211.0,208.5314,208.7816,208.5314,208.5891,3211.0
2021-01-08 14:35:00,216.79,216.96,216.75,216.96,700.0,208.618,208.7816,208.5795,208.7816,700.0
2021-01-08 14:40:00,216.84,216.98,216.81,216.95,2407.0,208.6661,208.8008,208.6372,208.7719,2407.0
2021-01-08 14:45:00,216.88,217.24,216.88,217.21,1845.0,208.7046,209.051,208.7046,209.0221,1845.0
2021-01-08 14:50:00,217.3,217.72,217.3,217.72,1103.0,209.1087,209.5129,209.1087,209.5129,1103.0
2021-01-08 14:55:00,217.75,217.75,217.53,217.6,957.0,209.5418,209.5418,209.3301,209.3974,957.0
2021-01-08 15:00:00,217.67,217.7,217.57,217.67,1621.0,209.4648,209.4937,209.3686,209.4648,1621.0
2021-01-08 15:05:00,217.81,217.9,217.77,217.79,1604.0,209.5995,209.6861,209.561,209.5803,1604.0
2021-01-08 15:10:00,217.78,217.83,217.65,217.81,1025.0,209.5706,209.6188,209.4455,209.5995,1025.0
2021-01-08 15:15:00,217.89,217.92,217.57,217.69,3384.0,209.6765,209.7054,209.3686,209.484,3384.0
2021-01-08 15:20:00,217.61,217.75,217.48,217.48,9980.0,209.4071,209.5418,209.282,209.282,9980.0
2021-01-08 15:25:00,217.33,217.58,217.28,217.58,3556.0,209.1376,209.3782,209.0895,209.3782,3556.0
2021-01-08 15:30:00,217.62,217.71,217.51,217.58,3643.0,209.4167,209.5033,209.3108,209.3782,3643.0
2021-01-08 15:35:00,217.53,217.8,217.52,217.8,6316.0,209.3301,209.5899,209.3204,209.5899,6316.0
2021-01-08 15:40:00,217.81,218.11,217.75,218.11,3566.0,209.5995,209.8882,209.5418,209.8882,3566.0
2021-01-08 15:45:00,218.04,218.54,217.94,218.49,8443.0,209.8208,210.302,209.7246,210.2539,8443.0
2021-01-08 15:50:00,218.6,218.91,218.53,218.73,13915.0,210.3597,210.658,210.2924,210.4848,13915.0
2021-01-08 15:55:00,218.85,219.14,218.73,218.97,88533.0,210.6003,210.8794,210.4848,210.7158,88533.0
2021-01-11 09:30:00,218.7,219.18,218.7,219.01,6708.0,210.456,210.9179,210.456,210.7543,6708.0
2021-01-11 09:35:00,218.9,218.95,217.49,217.95,2393.0,210.6484,210.6965,209.2916,209.7342,2393.0
2021-01-11 09:40:00,218.02,218.02,218.02,218.02,123.0,209.8016,209.8016,209.8016,209.8016,123.0
2021-01-11 09:45:00,218.84,219.11,218.72,219.1,701.0,210.5907,210.8505,210.4752,210.8409,701.0
2021-01-11 09:50:00,218.74,219.7,218.65,219.7,2886.0,210.4945,211.4183,210.4078,211.4183,2886.0
2021-01-11 09:55:00,219.53,220.1,219.53,219.92,6534.0,211.2547,211.8032,211.2547,211.63,6534.0
2021-01-11 10:00:00,219.86,219.86,218.8,218.81,1502.0,211.5722,211.5722,210.5522,210.5618,1502.0
2021-01-11 10:05:00,218.62,218.62,218.35,218.52,850.0,210.379,210.379,210.1192,210.2827,850.0
2021-01-11 10:10:00,218.35,219.05,218.35,219.04,2800.0,210.1192,210.7928,210.1192,210.7831,2800.0
2021-01-11 10:15:00,218.88,219.5,218.88,219.2,5780.0,210.6292,211.2258,210.6292,210.9371,5780.0
2021-01-11 10:20:00,219.23,219.78,219.23,219.66,3878.0,210.966,211.4953,210.966,211.3798,3878.0
2021-01-11 10:25:00,219.88,220.0,219.88,220.0,2175.0,211.5915,211.707,211.5915,211.707,2175.0
2021-01-11 10:30:00,220.1,220.1,220.02,220.02,671.0,211.8032,211.8032,211.7262,211.7262,671.0
2021-01-11 10:35:00,220.34,220.34,220.12,220.2,1959.0,212.0341,212.0341,211.8224,211.8994,1959.0
2021-01-11 10:40:00,220.18,220.33,219.98,219.98,543.0,211.8802,212.0245,211.6877,211.6877,543.0
2021-01-11 10:45:00,219.82,219.82,219.18,219.48,851.0,211.5337,211.5337,210.9179,211.2066,851.0
2021-01-11 10:50:00,219.46,219.67,219.33,219.67,1595.0,211.1873,211.3894,211.0622,211.3894,1595.0
2021-01-11 10:55:00,219.75,220.03,219.7,220.03,1213.0,211.4664,211.7358,211.4183,211.7358,1213.0
2021-01-11 11:00:00,220.09,220.09,219.75,219.83,2431.0,211.7936,211.7936,211.4664,211.5434,2431.0
2021-01-11 11:05:00,220.03,220.07,220.01,220.01,992.0,211.7358,211.7743,211.7166,211.7166,992.0
2021-01-11 11:10:00,219.96,220.02,219.84,219.96,1300.0,211.6685,211.7262,211.553,211.6685,1300.0
2021-01-11 11:15:00,219.95,220.62,219.95,220.47,1615.0,211.6588,212.3036,211.6588,212.1592,1615.0
2021-01-11 11:20:00,220.52,220.71,220.39,220.48,2534.0,212.2074,212.3902,212.0823,212.1689,2534.0
2021-01-11 11:25:00,220.73,221.19,220.72,221.07,1150.0,212.4094,212.8521,212.3998,212.7366,1150.0
2021-01-11 11:30:00,221.08,221.08,220.77,220.87,1102.0,212.7462,212.7462,212.4479,212.5442,1102.0
2021-01-11 11:35:00,221.02,221.06,220.82,220.87,1491.0,212.6885,212.727,212.496,212.5442,1491.0
2021-01-11 11:40:00,220.83,221.11,220.83,220.95,1639.0,212.5057,212.7751,212.5057,212.6211,1639.0
2021-01-11 11:45:00,220.83,220.91,220.63,220.91,924.0,212.5057,212.5827,212.3132,212.5827,924.0
2021-01-11 11:50:00,220.92,221.06,220.92,220.95,800.0,212.5923,212.727,212.5923,212.6211,800.0
2021-01-11 11:55:00,220.89,220.89,220.41,220.42,1059.0,212.5634,212.5634,212.1015,212.1111,1059.0
2021-01-11 12:00:00,220.47,220.71,220.45,220.71,629.0,212.1592,212.3902,212.14,212.3902,629.0
2021-01-11 12:05:00,220.55,220.55,220.32,220.35,800.0,212.2362,212.2362,212.0149,212.0438,800.0
2021-01-11 12:10:00,220.28,220.42,220.28,220.3,941.0,211.9764,212.1111,211.9764,211.9957,941.0
2021-01-11 12:15:00,220.33,220.33,220.24,220.24,400.0,212.0245,212.0245,211.9379,211.9379,400.0
2021-01-11 12:20:00,220.2,220.23,220.08,220.09,2125.0,211.8994,211.9283,211.7839,211.7936,2125.0
2021-01-11 12:25:00,219.99,219.99,219.99,219.99,100.0,211.6973,211.6973,211.6973,211.6973,100.0
2021-01-11 12:30:00,220.02,220.32,220.02,220.32,2113.0,211.7262,212.0149,211.7262,212.0149,2113.0
2021-01-11 12:35:00,220.26,220.35,220.21,220.21,706.0,211.9572,212.0438,211.909,211.909,706.0
2021-01-11 12:40:00,220.09,220.09,220.03,220.06,310.0,211.7936,211.7936,211.7358,211.7647,310.0
2021-01-11 12:45:00,219.99,220.05,219.86,219.86,500.0,211.6973,211.7551,211.5722,211.5722,500.0
2021-01-11 12:50:00,219.86,219.95,219.78,219.87,1248.0,211.5722,211.6588,211.4953,211.5819,1248.0
2021-01-11 12:55:00,219.96,219.96,219.84,219.94,800.0,211.6685,211.6685,211.553,211.6492,800.0
2021-01-11 13:00:00,220.0,220.17,219.96,220.17,809.0,211.707,211.8706,211.6685,211.8706,809.0
2021-01-11 13:05:00,220.33,220.38,220.12,220.38,1101.0,212.0245,212.0726,211.8224,212.0726,1101.0
2021-01-11 13:10:00,220.41,220.7,220.41,220.68,902.0,212.1015,212.3806,212.1015,212.3613,902.0
2021-01-11 13:15:00,220.73,220.82,220.65,220.66,2066.0,212.4094,212.496,212.3325,212.3421,2066.0
2021-01-11 13:20:00,220.49,220.78,220.49,220.66,1450.0,212.1785,212.4576,212.1785,212.3421,1450.0
2021-01-11 13:25:00,220.52,220.52,220.26,220.31,1723.0,212.2074,212.2074,211.9572,212.0053,1723.0
2021-01-11 13:30:00,220.27,220.27,220.12,220.12,200.0,211.9668,211.9668,211.8224,211.8224,200.0
2021-01-11 13:35:00,220.29,220.41,220.29,220.32,1040.0,211.986,212.1015,211.986,212.0149,1040.0
2021-01-11 13:40:00,220.08,220.08,219.74,219.74,308.0,211.7839,211.7839,211.4568,211.4568,308.0
2021-01-11 13:45:00,219.74,219.99,219.5,219.5,800.0,211.4568,211.6973,211.2258,211.2258,800.0
2021-01-11 13:50:00,219.62,219.87,219.62,219.81,732.0,211.3413,211.5819,211.3413,211.5241,732.0
2021-01-11 13:55:00,219.89,220.02,219.87,219.98,1750.0,211.6011,211.7262,211.5819,211.6877,1750.0
2021-01-11 14:00:00,219.75,219.82,219.61,219.74,900.0,211.4664,211.5337,211.3317,211.4568,900.0
2021-01-11 14:05:00,219.43,219.45,219.43,219.45,200.0,211.1584,211.1777,211.1584,211.1777,200.0
2021-01-11 14:10:00,219.35,219.38,219.35,219.36,410.0,211.0815,211.1103,211.0815,211.0911,410.0
2021-01-11 14:15:00,219.44,219.51,219.36,219.46,1918.0,211.1681,211.2354,211.0911,211.1873,1918.0
2021-01-11 14:20:00,219.6,219.75,219.49,219.6,1035.0,211.322,211.4664,211.2162,211.322,1035.0
2021-01-11 14:25:00,219.62,219.75,219.61,219.75,200.0,211.3413,211.4664,211.3317,211.4664,200.0
2021-01-11 14:30:00,219.65,219.85,219.65,219.69,885.0,211.3702,211.5626,211.3702,211.4086,885.0
2021-01-11 14:35:00,219.68,219.84,219.62,219.84,1100.0,211.399,211.553,211.3413,211.553,1100.0
2021-01-11 14:40:00,219.92,220.13,219.92,220.03,1628.0,211.63,211.8321,211.63,211.7358,1628.0
2021-01-11 14:45:00,220.02,220.25,220.01,220.25,2559.0,211.7262,211.9475,211.7166,211.9475,2559.0
2021-01-11 14:50:00,220.08,220.69,220.08,220.69,1000.0,211.7839,212.371,211.7839,212.371,1000.0
2021-01-11 14:55:00,220.69,220.82,220.67,220.72,2900.0,212.371,212.496,212.3517,212.3998,2900.0
2021-01-11 15:00:00,220.65,220.81,220.62,220.68,1460.0,212.3325,212.4864,212.3036,212.3613,1460.0
2021-01-11 15:05:00,220.73,220.9,220.45,220.46,1470.0,212.4094,212.573,212.14,212.1496,1470.0
2021-01-11 15:10:00,220.38,220.45,220.2,220.21,400.0,212.0726,212.14,211.8994,211.909,400.0
2021-01-11 15:15:00,220.18,220.26,219.9,219.9,1000.0,211.8802,211.9572,211.6107,211.6107,1000.0
2021-01-11 15:20:00,219.83,220.0,219.69,219.95,1292.0,211.5434,211.707,211.4086,211.6588,1292.0
2021-01-11 15:25:00,220.01,220.18,219.99,220.05,1415.0,211.7166,211.8802,211.6973,211.7551,1415.0
2021-01-11 15:30:00,220.07,220.55,220.05,220.37,3861.0,211.7743,212.2362,211.7551,212.063,3861.0
2021-01-11 15:35:00,220.39,220.55,220.25,220.46,3641.0,212.0823,212.2362,211.9475,212.1496,3641.0
2021-01-11 15:40:00,220.42,220.51,220.02,220.02,7221.0,212.1111,212.1977,211.7262,211.7262,7221.0
2021-01-11 15:45:00,219.91,220.53,219.91,220.0,6048.0,211.6204,212.217,211.6204,211.707,6048.0
2021-01-11 15:50:00,220.4,220.61,220.34,220.43,5276.0,212.0919,212.294,212.0341,212.1208,5276.0
2021-01-11 15:55:00,220.32,220.61,220.2,220.28,23223.0,212.0149,212.294,211.8994,211.9764,23223.0
2021-01-12 09:30:00,219.71,220.0,219.13,219.72,7478.0,211.4279,211.707,210.8698,211.4375,7478.0
2021-01-12 09:35:00,219.9,220.2,219.9,220.06,925.0,211.6107,211.8994,211.6107,211.7647,925.0
2021-01-12 09:40:00,220.15,220.15,219.81,219.81,200.0,211.8513,211.8513,211.5241,211.5241,200.0
2021-01-12 09:45:00,219.65,220.12,219.47,219.59,3244.0,211.3702,211.8224,211.1969,211.3124,3244.0
2021-01-12 09:50:00,219.08,219.21,218.57,219.21,1300.0,210.8216,210.9467,210.3309,210.9467,1300.0
2021-01-12 09:55:00,218.94,219.0,218.94,219.0,300.0,210.6869,210.7447,210.6869,210.7447,300.0
2021-01-12 10:00:00,218.72,218.73,217.76,217.76,1904.0,210.4752,210.4848,209.5514,209.5514,1904.0
2021-01-12 10:05:00,218.05,218.05,217.28,217.75,1596.0,209.8305,209.8305,209.0895,209.5418,1596.0
2021-01-12 10:10:00,218.08,218.22,218.01,218.01,601.0,209.8593,209.9941,209.792,209.792,601.0
2021-01-12 10:15:00,217.43,217.98,217.43,217.89,1902.0,209.2338,209.7631,209.2338,209.6765,1902.0
2021-01-12 10:20:00,217.23,217.45,217.23,217.45,200.0,209.0414,209.2531,209.0414,209.2531,200.0
2021-01-12 10:25:00,217.66,218.24,217.66,218.01,1039.0,209.4552,210.0133,209.4552,209.792,1039.0
2021-01-12 10:30:00,218.12,218.12,217.76,217.84,2200.0,209.8978,209.8978,209.5514,209.6284,2200.0
2021-01-12 10:35:00,217.82,217.87,217.61,217.87,2150.0,209.6091,209.6573,209.4071,209.6573,2150.0
2021-01-12 10:40:00,218.08,218.19,218.01,218.12,1300.0,209.8593,209.9652,209.792,209.8978,1300.0
2021-01-12 10:45:00,218.01,218.04,217.81,217.9,1000.0,209.792,209.8208,209.5995,209.6861,1000.0
2021-01-12 10:50:00,218.2,218.21,218.02,218.02,1320.0,209.9748,209.9844,209.8016,209.8016,1320.0
2021-01-12 10:55:00,218.03,218.12,217.98,217.98,485.0,209.8112,209.8978,209.7631,209.7631,485.0
2021-01-12 11:00:00,217.64,217.88,217.44,217.88,1100.0,209.4359,209.6669,209.2435,209.6669,1100.0
2021-01-12 11:05:00,218.24,218.36,218.16,218.36,453.0,210.0133,210.1288,209.9363,210.1288,453.0
2021-01-12 11:10:00,218.51,218.51,218.24,218.35,902.0,210.2731,210.2731,210.0133,210.1192,902.0
2021-01-12 11:15:00,218.5,218.5,218.31,218.31,959.0,210.2635,210.2635,210.0807,210.0807,959.0
2021-01-12 11:20:00,218.22,218.23,218.13,218.23,600.0,209.9941,210.0037,209.9075,210.0037,600.0
2021-01-12 11:25:00,217.9,217.94,217.58,217.58,1128.0,209.6861,209.7246,209.3782,209.3782,1128.0
2021-01-12 11:30:00,217.75,217.75,217.39,217.68,2529.0,209.5418,209.5418,209.1953,209.4744,2529.0
2021-01-12 11:35:00,217.55,217.63,217.47,217.51,1054.0,209.3493,209.4263,209.2723,209.3108,1054.0
2021-01-12 11:40:00,217.67,217.67,217.51,217.52,625.0,209.4648,209.4648,209.3108,209.3204,625.0
2021-01-12 11:45:00,217.52,217.7,217.5,217.7,400.0,209.3204,209.4937,209.3012,209.4937,400.0
2021-01-12 11:50:00,217.58,217.58,217.25,217.27,1593.0,209.3782,209.3782,209.0606,209.0799,1593.0
2021-01-12 11:55:00,217.18,217.18,217.04,217.04,200.0,208.9933,208.9933,208.8585,208.8585,200.0
2021-01-12 12:00:00,216.83,216.85,216.82,216.85,600.0,208.6565,208.6757,208.6468,208.6757,600.0
2021-01-12 12:05:00,216.56,216.56,216.22,216.22,1718.0,208.3966,208.3966,208.0694,208.0694,1718.0
2021-01-12 12:10:00,216.05,216.08,215.82,215.82,900.0,207.9059,207.9347,207.6845,207.6845,900.0
2021-01-12 12:15:00,215.57,216.15,215.57,216.14,1506.0,207.444,208.0021,207.444,207.9925,1506.0
2021-01-12 12:20:00,216.09,216.17,216.06,216.17,600.0,207.9443,208.0213,207.9155,208.0213,600.0
2021-01-12 12:25:00,216.1,216.46,216.05,216.46,1100.0,207.954,208.3004,207.9059,208.3004,1100.0
2021-01-12 12:30:00,216.43,216.52,216.1,216.2,1795.0,208.2715,208.3581,207.954,208.0502,1795.0
2021-01-12 12:35:00,216.31,216.66,216.31,216.66,2392.0,208.1561,208.4929,208.1561,208.4929,2392.0
2021-01-12 12:40:00,216.62,217.0,216.62,217.0,600.0,208.4544,208.82,208.4544,208.82,600.0
2021-01-12 12:45:00,217.11,217.11,216.75,216.93,913.0,208.9259,208.9259,208.5795,208.7527,913.0
2021-01-12 12:50:00,217.01,217.46,216.98,217.46,1762.0,208.8297,209.2627,208.8008,209.2627,1762.0
2021-01-12 12:55:00,217.5,217.86,217.5,217.69,2014.0,209.3012,209.6476,209.3012,209.484,2014.0
2021-01-12 13:00:00,217.84,217.95,217.68,217.95,600.0,209.6284,209.7342,209.4744,209.7342,600.0
2021-01-12 13:05:00,218.13,218.13,217.91,218.04,1100.0,209.9075,209.9075,209.6957,209.8208,1100.0
2021-01-12 13:10:00,218.0,218.11,217.98,218.1,800.0,209.7824,209.8882,209.7631,209.8786,800.0
2021-01-12 13:15:00,218.13,218.25,218.12,218.25,1000.0,209.9075,210.0229,209.8978,210.0229,1000.0
2021-01-12 13:20:00,218.14,218.14,217.99,218.1,1701.0,209.9171,209.9171,209.7727,209.8786,1701.0
2021-01-12 13:25:00,217.99,218.51,217.99,218.51,947.0,209.7727,210.2731,209.7727,210.2731,947.0
2021-01-12 13:30:00,218.49,219.09,218.4,218.75,1969.0,210.2539,210.8313,210.1673,210.5041,1969.0
2021-01-12 13:35:00,218.59,219.06,218.59,219.05,949.0,210.3501,210.8024,210.3501,210.7928,949.0
2021-01-12 13:40:00,219.21,219.24,219.21,219.24,342.0,210.9467,210.9756,210.9467,210.9756,342.0
2021-01-12 13:45:00,219.25,219.25,218.94,218.95,1007.0,210.9852,210.9852,210.6869,210.6965,1007.0
2021-01-12 13:50:00,218.87,218.88,218.63,218.69,1404.0,210.6196,210.6292,210.3886,210.4463,1404.0
2021-01-12 13:55:00,218.85,219.01,218.77,218.78,800.0,210.6003,210.7543,210.5233,210.5329,800.0
2021-01-12 14:00:00,219.1,219.29,218.43,218.81,3101.0,210.8409,211.0237,210.1961,210.5618,3101.0
2021-01-12 14:05:00,218.69,218.69,218.38,218.4,1507.0,210.4463,210.4463,210.148,210.1673,1507.0
2021-01-12 14:10:00,218.4,218.4,218.04,218.04,514.0,210.1673,210.1673,209.8208,209.8208,514.0
2021-01-12 14:15:00,218.06,218.08,217.82,218.0,2801.0,209.8401,209.8593,209.6091,209.7824,2801.0
2021-01-12 14:20:00,218.12,218.12,217.94,218.0,1000.0,209.8978,209.8978,209.7246,209.7824,1000.0
2021-01-12 14:25:00,218.03,218.06,217.91,217.93,538.0,209.8112,209.8401,209.6957,209.715,538.0
2021-01-12 14:30:00,217.88,218.23,217.71,217.82,5496.0,209.6669,210.0037,209.5033,209.6091,5496.0
2021-01-12 14:35:00,217.88,217.96,217.64,217.69,1198.0,209.6669,209.7439,209.4359,209.484,1198.0
2021-01-12 14:40:00,217.52,217.66,217.15,217.16,1293.0,209.3204,209.4552,208.9644,208.974,1293.0
2021-01-12 14:45:00,217.08,217.2,216.9,217.0,2000.0,208.897,209.0125,208.7238,208.82,2000.0
2021-01-12 14:50:00,216.85,217.02,216.46,216.46,2500.0,208.6757,208.8393,208.3004,208.3004,2500.0
2021-01-12 14:55:00,216.67,216.88,216.67,216.76,3805.0,208.5025,208.7046,208.5025,208.5891,3805.0
2021-01-12 15:00:00,216.81,217.24,216.8,217.08,2101.0,208.6372,209.051,208.6276,208.897,2101.0
2021-01-12 15:05:00,217.18,217.24,216.96,216.96,1300.0,208.9933,209.051,208.7816,208.7816,1300.0
2021-01-12 15:10:00,216.97,216.98,216.7,216.72,3100.0,208.7912,208.8008,208.5314,208.5506,3100.0
2021-01-12 15:15:00,216.79,216.84,216.58,216.77,1100.0,208.618,208.6661,208.4159,208.5987,1100.0
2021-01-12 15:20:00,216.74,217.01,216.74,216.96,2033.0,208.5698,208.8297,208.5698,208.7816,2033.0
2021-01-12 15:25:00,217.0,217.01,216.82,216.82,2414.0,208.82,208.8297,208.6468,208.6468,2414.0
2021-01-12 15:30:00,216.93,217.04,216.76,216.89,5699.0,208.7527,208.8585,208.5891,208.7142,5699.0
2021-01-12 15:35:00,216.97,217.15,216.84,217.04,5872.0,208.7912,208.9644,208.6661,208.8585,5872.0
2021-01-12 15:40:00,217.0,217.06,216.18,216.8,6773.0,208.82,208.8778,208.031,208.6276,6773.0
2021-01-12 15:45:00,216.83,217.27,216.82,217.25,3300.0,208.6565,209.0799,208.6468,209.0606,3300.0
2021-01-12 15:50:00,217.46,217.52,217.27,217.45,8675.0,209.2627,209.3204,209.0799,209.2531,8675.0
2021-01-12 15:55:00,217.4,217.47,216.87,216.87,19434.0,209.205,209.2723,208.6949,208.6949,19434.0
2021-01-13 09:30:00,216.72,217.25,215.96,215.97,7161.0,208.5506,209.0606,207.8193,207.8289,7161.0
2021-01-13 09:35:00,215.97,217.02,215.29,215.29,1442.0,207.8289,208.8393,207.1745,207.1745,1442.0
2021-01-13 09:40:00,215.34,216.25,215.33,215.86,936.0,207.2226,208.0983,207.213,207.723,936.0
2021-01-13 09:45:00,215.78,216.23,215.77,216.23,970.0,207.646,208.0791,207.6364,208.0791,970.0
2021-01-13 09:50:00,216.08,216.08,215.41,215.68,3453.0,207.9347,207.9347,207.29,207.5498,3453.0
2021-01-13 09:55:00,215.5,215.68,215.39,215.63,600.0,207.3766,207.5498,207.2707,207.5017,600.0
2021-01-13 10:00:00,215.65,216.03,215.55,215.68,2119.0,207.5209,207.8866,207.4247,207.5498,2119.0
2021-01-13 10:05:00,215.72,215.72,215.35,215.59,1000.0,207.5883,207.5883,207.2322,207.4632,1000.0
2021-01-13 10:10:00,215.53,215.73,215.46,215.49,900.0,207.4055,207.5979,207.3381,207.367,900.0
2021-01-13 10:15:00,215.38,215.38,215.27,215.3,918.0,207.2611,207.2611,207.1553,207.1841,918.0
2021-01-13 10:20:00,215.41,215.53,215.14,215.48,1802.0,207.29,207.4055,207.0302,207.3573,1802.0
2021-01-13 10:25:00,215.61,215.74,215.52,215.59,1201.0,207.4824,207.6075,207.3958,207.4632,1201.0
2021-01-13 10:30:00,215.54,215.77,215.45,215.77,900.0,207.4151,207.6364,207.3285,207.6364,900.0
2021-01-13 10:35:00,216.0,216.81,215.99,216.81,1700.0,207.8577,208.6372,207.8481,208.6372,1700.0
2021-01-13 10:40:00,216.68,216.76,216.45,216.45,1180.0,208.5121,208.5891,208.2908,208.2908,1180.0
2021-01-13 10:45:00,216.7,217.11,216.57,217.11,1398.0,208.5314,208.9259,208.4063,208.9259,1398.0
2021-01-13 10:50:00,217.12,217.36,217.11,217.26,1000.0,208.9355,209.1665,208.9259,209.0702,1000.0
2021-01-13 10:55:00,217.11,217.11,216.66,216.89,2300.0,208.9259,208.9259,208.4929,208.7142,2300.0
2021-01-13 11:00:00,216.8,216.8,216.41,216.41,4300.0,208.6276,208.6276,208.2523,208.2523,4300.0
2021-01-13 11:05:00,216.47,216.61,216.44,216.61,791.0,208.31,208.4447,208.2812,208.4447,791.0
2021-01-13 11:10:00,216.47,216.84,216.47,216.65,504.0,208.31,208.6661,208.31,208.4832,504.0
2021-01-13 11:15:00,216.7,216.7,216.37,216.37,1652.0,208.5314,208.5314,208.2138,208.2138,1652.0
2021-01-13 11:20:00,216.28,216.32,216.16,216.25,1000.0,208.1272,208.1657,208.0117,208.0983,1000.0
2021-01-13 11:25:00,216.25,216.45,215.84,216.16,6800.0,208.0983,208.2908,207.7038,208.0117,6800.0
2021-01-13 11:30:00,216.1,216.24,215.66,215.83,7965.0,207.954,208.0887,207.5306,207.6942,7965.0
2021-01-13 11:35:00,215.81,216.24,215.81,216.1,3579.0,207.6749,208.0887,207.6749,207.954,3579.0
2021-01-13 11:40:00,216.0,216.25,216.0,216.16,1000.0,207.8577,208.0983,207.8577,208.0117,1000.0
2021-01-13 11:45:00,216.27,216.37,216.12,216.26,899.0,208.1176,208.2138,207.9732,208.1079,899.0
2021-01-13 11:50:00,216.23,216.27,215.99,216.11,3314.0,208.0791,208.1176,207.8481,207.9636,3314.0
2021-01-13 11:55:00,216.2,216.31,216.07,216.17,4295.0,208.0502,208.1561,207.9251,208.0213,4295.0
2021-01-13 12:00:00,216.3,216.31,215.93,216.0,2385.0,208.1464,208.1561,207.7904,207.8577,2385.0
2021-01-13 12:05:00,216.03,216.13,215.91,215.96,900.0,207.8866,207.9828,207.7711,207.8193,900.0
2021-01-13 12:10:00,216.0,216.21,216.0,216.14,1700.0,207.8577,208.0598,207.8577,207.9925,1700.0
2021-01-13 12:15:00,216.14,216.26,216.06,216.08,2300.0,207.9925,208.1079,207.9155,207.9347,2300.0
2021-01-13 12:20:00,216.09,216.09,215.61,215.63,1700.0,207.9443,207.9443,207.4824,207.5017,1700.0
2021-01-13 12:25:00,215.77,216.14,215.7,215.96,2403.0,207.6364,207.9925,207.5691,207.8193,2403.0
2021-01-13 12:30:00,215.73,215.75,215.64,215.66,600.0,207.5979,207.6172,207.5113,207.5306,600.0
2021-01-13 12:35:00,215.49,215.59,215.44,215.59,700.0,207.367,207.4632,207.3189,207.4632,700.0
2021-01-13 12:40:00,215.49,215.73,215.42,215.71,2828.0,207.367,207.5979,207.2996,207.5787,2828.0
2021-01-13 12:45:00,215.72,215.86,215.72,215.86,1100.0,207.5883,207.723,207.5883,207.723,1100.0
2021-01-13 12:50:00,215.93,215.95,215.56,215.84,15129.0,207.7904,207.8096,207.4343,207.7038,15129.0
2021-01-13 12:55:00,215.87,215.96,215.77,215.77,3220.0,207.7326,207.8193,207.6364,207.6364,3220.0
2021-01-13 13:00:00,215.86,216.39,215.77,216.14,3465.0,207.723,208.233,207.6364,207.9925,3465.0
2021-01-13 13:05:00,216.14,216.16,215.71,215.71,3900.0,207.9925,208.0117,207.5787,207.5787,3900.0
2021-01-13 13:10:00,215.67,216.06,215.67,215.85,3100.0,207.5402,207.9155,207.5402,207.7134,3100.0
2021-01-13 13:15:00,215.84,216.05,215.78,215.93,1795.0,207.7038,207.9059,207.646,207.7904,1795.0
2021-01-13 13:20:00,215.9,216.24,215.82,216.11,3200.0,207.7615,208.0887,207.6845,207.9636,3200.0
2021-01-13 13:25:00,216.17,216.25,216.08,216.21,1500.0,208.0213,208.0983,207.9347,208.0598,1500.0
2021-01-13 13:30:00,216.25,216.76,216.25,216.76,1321.0,208.0983,208.5891,208.0983,208.5891,1321.0
2021-01-13 13:35:00,216.69,216.75,216.56,216.59,1601.0,208.5217,208.5795,208.3966,208.4255,1601.0
2021-01-13 13:40:00,216.5,216.67,216.49,216.66,1876.0,208.3389,208.5025,208.3293,208.4929,1876.0
2021-01-13 13:45:00,216.65,216.75,216.56,216.72,1724.0,208.4832,208.5795,208.3966,208.5506,1724.0
2021-01-13 13:50:00,216.64,216.75,216.63,216.68,500.0,208.4736,208.5795,208.464,208.5121,500.0
2021-01-13 13:55:00,216.66,216.75,216.61,216.61,1640.0,208.4929,208.5795,208.4447,208.4447,1640.0
2021-01-13 14:00:00,216.75,216.86,216.31,216.43,21032.0,208.5795,208.6853,208.1561,208.2715,21032.0
2021-01-13 14:05:00,216.43,216.75,216.43,216.66,1065.0,208.2715,208.5795,208.2715,208.4929,1065.0
2021-01-13 14:10:00,216.63,216.75,216.5,216.5,2022.0,208.464,208.5795,208.3389,208.3389,2022.0
2021-01-13 14:15:00,216.62,216.75,216.6,216.75,600.0,208.4544,208.5795,208.4351,208.5795,600.0
2021-01-13 14:20:00,216.61,216.75,216.55,216.74,1100.0,208.4447,208.5795,208.387,208.5698,1100.0
2021-01-13 14:25:00,216.75,216.75,216.69,216.69,5995.0,208.5795,208.5795,208.5217,208.5217,5995.0
2021-01-13 14:30:00,216.69,217.01,216.69,217.01,2739.0,208.5217,208.8297,208.5217,208.8297,2739.0
2021-01-13 14:35:00,217.08,217.16,217.07,217.16,1202.0,208.897,208.974,208.8874,208.974,1202.0
2021-01-13 14:40:00,217.14,217.29,217.12,217.29,1200.0,208.9548,209.0991,208.9355,209.0991,1200.0
2021-01-13 14:45:00,217.29,217.29,217.12,217.2,2700.0,209.0991,209.0991,208.9355,209.0125,2700.0
2021-01-13 14:50:00,217.2,217.2,217.2,217.2,100.0,209.0125,209.0125,209.0125,209.0125,100.0
2021-01-13 14:55:00,217.21,217.5,217.1,217.43,2724.0,209.0221,209.3012,208.9163,209.2338,2724.0
2021-01-13 15:00:00,217.4,217.42,217.12,217.12,1909.0,209.205,209.2242,208.9355,208.9355,1909.0
2021-01-13 15:05:00,217.15,217.22,216.99,217.0,1300.0,208.9644,209.0318,208.8104,208.82,1300.0
2021-01-13 15:10:00,216.78,217.0,216.78,216.89,1534.0,208.6083,208.82,208.6083,208.7142,1534.0
2021-01-13 15:15:00,216.99,217.0,216.89,216.96,1200.0,208.8104,208.82,208.7142,208.7816,1200.0
2021-01-13 15:20:00,216.9,217.05,216.82,217.05,1728.0,208.7238,208.8682,208.6468,208.8682,1728.0
2021-01-13 15:25:00,216.98,217.1,216.96,216.96,1098.0,208.8008,208.9163,208.7816,208.7816,1098.0
2021-01-13 15:30:00,216.95,217.28,216.9,217.2,2074.0,208.7719,209.0895,208.7238,209.0125,2074.0
2021-01-13 15:35:00,217.17,217.23,217.03,217.17,3215.0,208.9836,209.0414,208.8489,208.9836,3215.0
2021-01-13 15:40:00,217.18,217.32,217.15,217.15,2601.0,208.9933,209.128,208.9644,208.9644,2601.0
2021-01-13 15:45:00,217.13,217.25,217.06,217.1,2996.0,208.9451,209.0606,208.8778,208.9163,2996.0
2021-01-13 15:50:00,217.01,217.01,216.61,216.77,5646.0,208.8297,208.8297,208.4447,208.5987,5646.0
2021-01-13 15:55:00,216.82,216.93,216.42,216.49,26980.0,208.6468,208.7527,208.2619,208.3293,26980.0
2021-01-14 09:30:00,217.1,217.73,216.48,217.69,8347.0,208.9163,209.5225,208.3196,209.484,8347.0
2021-01-14 09:35:00,217.73,217.73,216.71,216.71,600.0,209.5225,209.5225,208.541,208.541,600.0
2021-01-14 09:40:00,217.27,217.86,217.27,217.86,1805.0,209.0799,209.6476,209.0799,209.6476,1805.0
2021-01-14 09:45:00,217.34,217.34,216.74,217.17,900.0,209.1472,209.1472,208.5698,208.9836,900.0
2021-01-14 09:50:00,217.16,217.29,216.57,216.57,1936.0,208.974,209.0991,208.4063,208.4063,1936.0
2021-01-14 09:55:00,216.97,216.97,216.52,216.66,1500.0,208.7912,208.7912,208.3581,208.4929,1500.0
2021-01-14 10:00:00,216.37,216.71,216.02,216.69,1100.0,208.2138,208.541,207.877,208.5217,1100.0
2021-01-14 10:05:00,216.46,216.46,215.76,216.22,2935.0,208.3004,208.3004,207.6268,208.0694,2935.0
2021-01-14 10:10:00,215.96,216.23,215.65,215.89,2387.0,207.8193,208.0791,207.5209,207.7519,2387.0
2021-01-14 10:15:00,216.06,216.33,216.06,216.18,800.0,207.9155,208.1753,207.9155,208.031,800.0
2021-01-14 10:20:00,216.4,216.44,216.22,216.31,1000.0,208.2427,208.2812,208.0694,208.1561,1000.0
2021-01-14 10:25:00,216.28,216.46,216.26,216.26,800.0,208.1272,208.3004,208.1079,208.1079,800.0
2021-01-14 10:30:00,216.31,216.38,215.69,215.69,2145.0,208.1561,208.2234,207.5594,207.5594,2145.0
2021-01-14 10:35:00,215.67,215.93,215.62,215.93,1885.0,207.5402,207.7904,207.4921,207.7904,1885.0
2021-01-14 10:40:00,216.31,216.33,216.11,216.11,400.0,208.1561,208.1753,207.9636,207.9636,400.0
2021-01-14 10:45:00,216.36,216.36,216.02,216.29,851.0,208.2042,208.2042,207.877,208.1368,851.0
2021-01-14 10:50:00,216.37,216.38,216.37,216.38,200.0,208.2138,208.2234,208.2138,208.2234,200.0
2021-01-14 10:55:00,216.27,216.27,215.91,215.91,573.0,208.1176,208.1176,207.7711,207.7711,573.0
2021-01-14 11:00:00,215.88,215.92,215.54,215.58,1316.0,207.7423,207.7808,207.4151,207.4536,1316.0
2021-01-14 11:05:00,215.61,215.61,215.22,215.49,7103.0,207.4824,207.4824,207.1071,207.367,7103.0
2021-01-14 11:10:00,215.53,216.21,215.51,216.12,2915.0,207.4055,208.0598,207.3862,207.9732,2915.0
2021-01-14 11:15:00,216.14,216.16,215.65,215.65,910.0,207.9925,208.0117,207.5209,207.5209,910.0
2021-01-14 11:20:00,215.78,215.8,215.3,215.3,2629.0,207.646,207.6653,207.1841,207.1841,2629.0
2021-01-14 11:25:00,215.44,215.46,215.18,215.33,1947.0,207.3189,207.3381,207.0687,207.213,1947.0
2021-01-14 11:30:00,215.28,215.3,215.03,215.07,6341.0,207.1649,207.1841,206.9243,206.9628,6341.0
2021-01-14 11:35:00,215.02,215.36,214.92,215.16,1601.0,206.9147,207.2419,206.8185,207.0494,1601.0
2021-01-14 11:40:00,215.16,215.49,215.11,215.42,2216.0,207.0494,207.367,207.0013,207.2996,2216.0
2021-01-14 11:45:00,215.45,216.01,215.23,215.23,12269.0,207.3285,207.8674,207.1168,207.1168,12269.0
2021-01-14 11:50:00,215.41,215.41,215.41,215.41,100.0,207.29,207.29,207.29,207.29,100.0
2021-01-14 11:55:00,215.31,215.59,215.28,215.33,1505.0,207.1938,207.4632,207.1649,207.213,1505.0
2021-01-14 12:00:00,215.53,215.66,215.53,215.66,200.0,207.4055,207.5306,207.4055,207.5306,200.0
2021-01-14 12:05:00,215.72,215.74,215.39,215.39,1698.0,207.5883,207.6075,207.2707,207.2707,1698.0
2021-01-14 12:10:00,215.32,215.4,215.32,215.4,377.0,207.2034,207.2804,207.2034,207.2804,377.0
2021-01-14 12:15:00,215.41,215.57,215.38,215.57,800.0,207.29,207.444,207.2611,207.444,800.0
2021-01-14 12:20:00,215.71,215.85,215.71,215.75,800.0,207.5787,207.7134,207.5787,207.6172,800.0
2021-01-14 12:25:00,215.83,215.99,215.73,215.99,2174.0,207.6942,207.8481,207.5979,207.8481,2174.0
2021-01-14 12:30:00,215.98,216.0,215.73,215.73,1922.0,207.8385,207.8577,207.5979,207.5979,1922.0
2021-01-14 12:35:00,215.66,215.7,215.44,215.44,618.0,207.5306,207.5691,207.3189,207.3189,618.0
2021-01-14 12:40:00,215.45,215.93,215.32,215.93,1680.0,207.3285,207.7904,207.2034,207.7904,1680.0
2021-01-14 12:45:00,215.68,215.85,215.51,215.78,1624.0,207.5498,207.7134,207.3862,207.646,1624.0
2021-01-14 12:50:00,215.88,216.1,215.84,216.09,2313.0,207.7423,207.954,207.7038,207.9443,2313.0
2021-01-14 12:55:00,216.21,216.38,216.21,216.27,1013.0,208.0598,208.2234,208.0598,208.1176,1013.0
2021-01-14 13:00:00,216.22,216.22,215.88,215.88,1258.0,208.0694,208.0694,207.7423,207.7423,1258.0
2021-01-14 13:05:00,215.86,215.86,215.6,215.6,400.0,207.723,207.723,207.4728,207.4728,400.0
2021-01-14 13:10:00,215.76,215.76,215.33,215.5,1096.0,207.6268,207.6268,207.213,207.3766,1096.0
2021-01-14 13:15:00,215.44,215.51,215.11,215.13,965.0,207.3189,207.3862,207.0013,207.0205,965.0
2021-01-14 13:20:00,215.13,215.44,215.12,215.23,2001.0,207.0205,207.3189,207.0109,207.1168,2001.0
2021-01-14 13:25:00,215.07,215.17,215.02,215.05,1037.0,206.9628,207.059,206.9147,206.9436,1037.0
2021-01-14 13:30:00,215.11,215.2,214.96,214.96,1962.0,207.0013,207.0879,206.8569,206.8569,1962.0
2021-01-14 13:35:00,215.01,215.39,214.99,215.39,1130.0,206.9051,207.2707,206.8858,207.2707,1130.0
2021-01-14 13:40:00,215.38,215.38,215.05,215.05,810.0,207.2611,207.2611,206.9436,206.9436,810.0
2021-01-14 13:45:00,215.07,215.08,214.96,214.96,3574.0,206.9628,206.9724,206.8569,206.8569,3574.0
2021-01-14 13:50:00,215.1,215.14,214.85,214.85,1302.0,206.9917,207.0302,206.7511,206.7511,1302.0
2021-01-14 13:55:00,214.88,214.9,214.6,214.61,3400.0,206.78,206.7992,206.5105,206.5201,3400.0
2021-01-14 14:00:00,214.45,214.45,214.35,214.4,900.0,206.3662,206.3662,206.2699,206.3181,900.0
2021-01-14 14:05:00,214.43,214.44,214.35,214.4,1825.0,206.3469,206.3565,206.2699,206.3181,1825.0
2021-01-14 14:10:00,214.35,214.38,214.2,214.36,2000.0,206.2699,206.2988,206.1256,206.2796,2000.0
2021-01-14 14:15:00,214.43,214.48,214.26,214.42,1701.0,206.3469,206.395,206.1833,206.3373,1701.0
2021-01-14 14:20:00,214.46,214.58,214.42,214.58,1200.0,206.3758,206.4913,206.3373,206.4913,1200.0
2021-01-14 14:25:00,214.7,214.81,214.67,214.76,800.0,206.6067,206.7126,206.5779,206.6645,800.0
2021-01-14 14:30:00,214.76,214.84,214.49,214.5,3388.0,206.6645,206.7415,206.4047,206.4143,3388.0
2021-01-14 14:35:00,214.6,214.64,214.39,214.5,1505.0,206.5105,206.549,206.3084,206.4143,1505.0
2021-01-14 14:40:00,214.41,214.55,214.38,214.53,1802.0,206.3277,206.4624,206.2988,206.4432,1802.0
2021-01-14 14:45:00,214.44,214.44,214.1,214.1,2368.0,206.3565,206.3565,206.0294,206.0294,2368.0
2021-01-14 14:50:00,214.14,214.22,213.8,213.81,2179.0,206.0679,206.1448,205.7407,205.7503,2179.0
2021-01-14 14:55:00,213.71,214.02,213.68,213.68,3236.0,205.6541,205.9524,205.6252,205.6252,3236.0
2021-01-14 15:00:00,213.57,214.02,213.57,213.96,3902.0,205.5193,205.9524,205.5193,205.8946,3902.0
2021-01-14 15:05:00,213.95,213.99,213.72,213.75,3202.0,205.885,205.9235,205.6637,205.6926,3202.0
2021-01-14 15:10:00,213.67,213.76,213.46,213.6,1325.0,205.6156,205.7022,205.4135,205.5482,1325.0
2021-01-14 15:15:00,213.6,213.89,213.6,213.6,3722.0,205.5482,205.8273,205.5482,205.5482,3722.0
2021-01-14 15:20:00,213.69,214.14,213.64,214.0,3052.0,205.6348,206.0679,205.5867,205.9331,3052.0
2021-01-14 15:25:00,213.93,214.02,213.82,214.02,1701.0,205.8658,205.9524,205.7599,205.9524,1701.0
2021-01-14 15:30:00,213.97,214.24,213.93,214.18,6347.0,205.9043,206.1641,205.8658,206.1063,6347.0
2021-01-14 15:35:00,214.08,214.17,213.83,213.89,6799.0,206.0101,206.0967,205.7695,205.8273,6799.0
2021-01-14 15:40:00,213.66,214.05,213.66,214.05,7945.0,205.606,205.9812,205.606,205.9812,7945.0
2021-01-14 15:45:00,214.01,214.18,213.63,213.63,9965.0,205.9428,206.1063,205.5771,205.5771,9965.0
2021-01-14 15:50:00,213.72,213.83,213.28,213.28,12167.0,205.6637,205.7695,205.2403,205.2403,12167.0
2021-01-14 15:55:00,213.22,213.53,213.03,213.27,32903.0,205.1825,205.4809,204.9997,205.2307,32903.0
2021-01-15 09:30:00,212.86,213.41,211.64,211.64,54278.0,204.8361,205.3654,203.6621,203.6621,54278.0
2021-01-15 09:35:00,211.97,212.26,211.24,211.57,844.0,203.9797,204.2587,203.2772,203.5947,844.0
2021-01-15 09:40:00,211.33,212.05,211.0,211.69,4112.0,203.3638,204.0566,203.0462,203.7102,4112.0
2021-01-15 09:45:00,211.66,212.25,211.37,212.12,2200.0,203.6813,204.2491,203.4023,204.124,2200.0
2021-01-15 09:50:00,212.72,212.75,212.07,212.43,1745.0,204.7014,204.7303,204.0759,204.4223,1745.0
2021-01-15 09:55:00,212.07,212.86,211.93,212.86,2098.0,204.0759,204.8361,203.9412,204.8361,2098.0
2021-01-15 10:00:00,213.09,213.92,212.91,213.04,1987.0,205.0574,205.8561,204.8842,205.0093,1987.0
2021-01-15 10:05:00,212.6,212.6,212.02,212.02,2096.0,204.5859,204.5859,204.0278,204.0278,2096.0
2021-01-15 10:10:00,211.82,212.23,211.82,211.91,900.0,203.8353,204.2299,203.8353,203.9219,900.0
2021-01-15 10:15:00,211.67,211.67,210.54,210.99,2200.0,203.691,203.691,202.6036,203.0366,2200.0
2021-01-15 10:20:00,210.8,210.81,210.47,210.67,1109.0,202.8538,202.8634,202.5362,202.7287,1109.0
2021-01-15 10:25:00,210.46,210.87,210.24,210.87,3284.0,202.5266,202.9211,202.3149,202.9211,3284.0
2021-01-15 10:30:00,210.63,211.14,210.63,211.1,670.0,202.6902,203.1809,202.6902,203.1425,670.0
2021-01-15 10:35:00,211.22,211.23,210.71,210.95,2705.0,203.2579,203.2676,202.7672,202.9981,2705.0
2021-01-15 10:40:00,211.59,211.59,211.44,211.48,600.0,203.614,203.614,203.4696,203.5081,600.0
2021-01-15 10:45:00,210.96,211.27,210.83,211.26,1400.0,203.0077,203.306,202.8826,203.2964,1400.0
2021-01-15 10:50:00,211.32,211.46,211.3,211.3,700.0,203.3542,203.4889,203.3349,203.3349,700.0
2021-01-15 10:55:00,210.98,211.04,210.7,211.03,1300.0,203.027,203.0847,202.7575,203.0751,1300.0
2021-01-15 11:00:00,210.71,211.56,210.71,211.36,4855.0,202.7672,203.5851,202.7672,203.3927,4855.0
2021-01-15 11:05:00,211.23,211.87,211.17,211.87,2874.0,203.2676,203.8834,203.2098,203.8834,2874.0
2021-01-15 11:10:00,211.88,212.36,211.88,212.15,2365.0,203.893,204.355,203.893,204.1529,2365.0
2021-01-15 11:15:00,212.09,212.55,212.09,212.55,700.0,204.0951,204.5378,204.0951,204.5378,700.0
2021-01-15 11:20:00,212.67,212.86,212.45,212.45,1617.0,204.6533,204.8361,204.4416,204.4416,1617.0
2021-01-15 11:25:00,212.54,212.95,212.35,212.73,945.0,204.5282,204.9227,204.3453,204.711,945.0
2021-01-15 11:30:00,212.7,212.76,212.4,212.4,409.0,204.6821,204.7399,204.3934,204.3934,409.0
2021-01-15 11:35:00,212.33,212.43,212.23,212.23,960.0,204.3261,204.4223,204.2299,204.2299,960.0
2021-01-15 11:40:00,212.16,212.22,212.1,212.1,300.0,204.1625,204.2202,204.1048,204.1048,300.0
2021-01-15 11:45:00,211.99,212.35,211.88,212.35,1525.0,203.9989,204.3453,203.893,204.3453,1525.0
2021-01-15 11:50:00,212.06,212.06,211.7,211.7,610.0,204.0663,204.0663,203.7198,203.7198,610.0
2021-01-15 11:55:00,211.64,212.04,211.48,211.93,994.0,203.6621,204.047,203.5081,203.9412,994.0
2021-01-15 12:00:00,211.79,211.79,211.44,211.55,1767.0,203.8064,203.8064,203.4696,203.5755,1767.0
2021-01-15 12:05:00,211.53,211.53,211.4,211.42,1101.0,203.5562,203.5562,203.4311,203.4504,1101.0
2021-01-15 12:10:00,211.47,211.87,211.34,211.87,2873.0,203.4985,203.8834,203.3734,203.8834,2873.0
2021-01-15 12:15:00,211.88,212.01,211.88,211.93,500.0,203.893,204.0181,203.893,203.9412,500.0
2021-01-15 12:20:00,211.94,211.94,211.81,211.9,600.0,203.9508,203.9508,203.8257,203.9123,600.0
2021-01-15 12:25:00,211.78,211.78,211.59,211.62,600.0,203.7968,203.7968,203.614,203.6428,600.0
2021-01-15 12:30:00,211.42,211.42,211.37,211.37,300.0,203.4504,203.4504,203.4023,203.4023,300.0
2021-01-15 12:35:00,211.36,211.59,211.33,211.33,800.0,203.3927,203.614,203.3638,203.3638,800.0
2021-01-15 12:40:00,211.44,211.52,211.32,211.44,1189.0,203.4696,203.5466,203.3542,203.4696,1189.0
2021-01-15 12:45:00,211.34,211.39,211.15,211.24,501.0,203.3734,203.4215,203.1906,203.2772,501.0
2021-01-15 12:50:00,211.1,211.1,210.95,211.09,1102.0,203.1425,203.1425,202.9981,203.1328,1102.0
2021-01-15 12:55:00,211.13,211.33,210.95,211.27,1600.0,203.1713,203.3638,202.9981,203.306,1600.0
2021-01-15 13:00:00,211.23,211.24,210.95,210.99,1276.0,203.2676,203.2772,202.9981,203.0366,1276.0
2021-01-15 13:05:00,210.99,210.99,210.99,210.99,0.0,203.0366,203.0366,203.0366,203.0366,0.0
2021-01-15 13:10:00,211.09,211.1,210.78,210.78,900.0,203.1328,203.1425,202.8345,202.8345,900.0
2021-01-15 13:15:00,211.11,211.34,210.98,211.27,1800.0,203.1521,203.3734,203.027,203.306,1800.0
2021-01-15 13:20:00,211.38,211.38,211.28,211.28,400.0,203.4119,203.4119,203.3157,203.3157,400.0
2021-01-15 13:25:00,211.24,211.58,211.24,211.58,1900.0,203.2772,203.6044,203.2772,203.6044,1900.0
2021-01-15 13:30:00,211.77,211.81,211.67,211.77,800.0,203.7872,203.8257,203.691,203.7872,800.0
2021-01-15 13:35:00,211.6,211.6,211.49,211.49,200.0,203.6236,203.6236,203.5177,203.5177,200.0
2021-01-15 13:40:00,211.64,211.82,211.57,211.82,1571.0,203.6621,203.8353,203.5947,203.8353,1571.0
2021-01-15 13:45:00,211.84,211.84,211.64,211.64,600.0,203.8546,203.8546,203.6621,203.6621,600.0
2021-01-15 13:50:00,211.43,211.87,211.43,211.78,1113.0,203.46,203.8834,203.46,203.7968,1113.0
2021-01-15 13:55:00,211.62,211.63,211.47,211.55,800.0,203.6428,203.6525,203.4985,203.5755,800.0
2021-01-15 14:00:00,211.5,211.5,211.43,211.43,300.0,203.5274,203.5274,203.46,203.46,300.0
2021-01-15 14:05:00,211.48,211.53,211.4,211.46,800.0,203.5081,203.5562,203.4311,203.4889,800.0
2021-01-15 14:10:00,211.37,211.66,211.32,211.64,1794.0,203.4023,203.6813,203.3542,203.6621,1794.0
2021-01-15 14:15:00,211.74,211.74,211.57,211.57,666.0,203.7583,203.7583,203.5947,203.5947,666.0
2021-01-15 14:20:00,211.76,211.93,211.75,211.84,1500.0,203.7776,203.9412,203.7679,203.8546,1500.0
2021-01-15 14:25:00,211.87,212.07,211.87,211.94,1317.0,203.8834,204.0759,203.8834,203.9508,1317.0
2021-01-15 14:30:00,211.96,212.23,211.95,212.23,901.0,203.97,204.2299,203.9604,204.2299,901.0
2021-01-15 14:35:00,212.23,212.6,212.23,212.48,901.0,204.2299,204.5859,204.2299,204.4704,901.0
2021-01-15 14:40:00,212.66,212.7,212.61,212.7,700.0,204.6436,204.6821,204.5955,204.6821,700.0
2021-01-15 14:45:00,212.78,212.8,212.63,212.8,894.0,204.7591,204.7784,204.6148,204.7784,894.0
2021-01-15 14:50:00,212.72,212.75,212.47,212.47,1000.0,204.7014,204.7303,204.4608,204.4608,1000.0
2021-01-15 14:55:00,212.54,212.57,212.33,212.33,1020.0,204.5282,204.557,204.3261,204.3261,1020.0
2021-01-15 15:00:00,212.11,212.36,212.11,212.24,800.0,204.1144,204.355,204.1144,204.2395,800.0
2021-01-15 15:05:00,212.15,212.17,211.85,211.98,1200.0,204.1529,204.1721,203.8642,203.9893,1200.0
2021-01-15 15:10:00,212.13,212.49,212.1,212.49,2100.0,204.1336,204.4801,204.1048,204.4801,2100.0
2021-01-15 15:15:00,212.74,212.75,212.41,212.43,2582.0,204.7206,204.7303,204.4031,204.4223,2582.0
2021-01-15 15:20:00,212.45,212.58,212.33,212.38,1800.0,204.4416,204.5667,204.3261,204.3742,1800.0
2021-01-15 15:25:00,212.38,212.42,212.19,212.24,2661.0,204.3742,204.4127,204.1914,204.2395,2661.0
2021-01-15 15:30:00,212.3,212.33,212.09,212.1,2294.0,204.2972,204.3261,204.0951,204.1048,2294.0
2021-01-15 15:35:00,212.28,212.59,212.21,212.43,5916.0,204.278,204.5763,204.2106,204.4223,5916.0
2021-01-15 15:40:00,212.52,212.62,212.06,212.06,5200.0,204.5089,204.6052,204.0663,204.0663,5200.0
2021-01-15 15:45:00,212.14,212.24,211.8,211.91,10693.0,204.1432,204.2395,203.8161,203.9219,10693.0
2021-01-15 15:50:00,211.94,212.04,211.62,211.68,10955.0,203.9508,204.047,203.6428,203.7006,10955.0
2021-01-15 15:55:00,211.64,211.81,211.31,211.64,26861.0,203.6621,203.8257,203.3445,203.6621,26861.0
2021-01-19 09:30:00,213.65,213.76,212.84,213.52,9675.0,205.5963,205.7022,204.8169,205.4712,9675.0
2021-01-19 09:35:00,213.21,213.28,212.68,213.25,2200.0,205.1729,205.2403,204.6629,205.2114,2200.0
2021-01-19 09:40:00,213.56,214.46,213.11,214.46,1812.0,205.5097,206.3758,205.0767,206.3758,1812.0
2021-01-19 09:45:00,214.2,214.39,213.55,214.38,2991.0,206.1256,206.3084,205.5001,206.2988,2991.0
2021-01-19 09:50:00,214.34,215.14,214.33,215.13,3175.0,206.2603,207.0302,206.2507,207.0205,3175.0
2021-01-19 09:55:00,215.29,215.84,215.29,215.78,2065.0,207.1745,207.7038,207.1745,207.646,2065.0
2021-01-19 10:00:00,216.16,216.24,215.46,216.24,2189.0,208.0117,208.0887,207.3381,208.0887,2189.0
2021-01-19 10:05:00,216.24,216.24,216.24,216.24,0.0,208.0887,208.0887,208.0887,208.0887,0.0
2021-01-19 10:10:00,216.5,216.67,215.87,216.39,2610.0,208.3389,208.5025,207.7326,208.233,2610.0
2021-01-19 10:15:00,216.56,216.59,216.2,216.2,1300.0,208.3966,208.4255,208.0502,208.0502,1300.0
2021-01-19 10:20:00,216.05,216.39,216.02,216.05,5152.0,207.9059,208.233,207.877,207.9059,5152.0
2021-01-19 10:25:00,215.9,216.47,215.69,216.09,2356.0,207.7615,208.31,207.5594,207.9443,2356.0
2021-01-19 10:30:00,216.07,216.07,215.29,215.4,3811.0,207.9251,207.9251,207.1745,207.2804,3811.0
2021-01-19 10:35:00,215.54,215.67,215.0,215.34,3342.0,207.4151,207.5402,206.8954,207.2226,3342.0
2021-01-19 10:40:00,215.48,215.85,215.48,215.84,800.0,207.3573,207.7134,207.3573,207.7038,800.0
2021-01-19 10:45:00,215.99,216.13,215.56,215.56,2096.0,207.8481,207.9828,207.4343,207.4343,2096.0
2021-01-19 10:50:00,215.68,215.88,215.33,215.33,2536.0,207.5498,207.7423,207.213,207.213,2536.0
2021-01-19 10:55:00,215.23,215.27,214.96,215.27,1584.0,207.1168,207.1553,206.8569,207.1553,1584.0
2021-01-19 11:00:00,215.28,215.55,215.18,215.55,1043.0,207.1649,207.4247,207.0687,207.4247,1043.0
2021-01-19 11:05:00,215.68,215.68,215.15,215.15,2162.0,207.5498,207.5498,207.0398,207.0398,2162.0
2021-01-19 11:10:00,215.09,215.09,214.84,214.97,600.0,206.982,206.982,206.7415,206.8666,600.0
2021-01-19 11:15:00,214.8,214.88,214.22,214.3,5585.0,206.703,206.78,206.1448,206.2218,5585.0
2021-01-19 11:20:00,214.32,214.47,214.2,214.42,1000.0,206.2411,206.3854,206.1256,206.3373,1000.0
2021-01-19 11:25:00,214.44,214.44,214.04,214.29,2817.0,206.3565,206.3565,205.9716,206.2122,2817.0
2021-01-19 11:30:00,214.3,214.48,213.93,213.93,2137.0,206.2218,206.395,205.8658,205.8658,2137.0
2021-01-19 11:35:00,213.6,213.82,213.44,213.82,1810.0,205.5482,205.7599,205.3942,205.7599,1810.0
2021-01-19 11:40:00,213.91,213.91,213.6,213.75,876.0,205.8465,205.8465,205.5482,205.6926,876.0
2021-01-19 11:45:00,213.73,214.23,213.73,214.11,1300.0,205.6733,206.1545,205.6733,206.039,1300.0
2021-01-19 11:50:00,214.18,214.37,214.18,214.36,500.0,206.1063,206.2892,206.1063,206.2796,500.0
2021-01-19 11:55:00,214.23,214.23,213.83,213.93,3493.0,206.1545,206.1545,205.7695,205.8658,3493.0
2021-01-19 12:00:00,213.93,214.2,213.89,213.92,1124.0,205.8658,206.1256,205.8273,205.8561,1124.0
2021-01-19 12:05:00,213.62,213.7,213.62,213.7,500.0,205.5675,205.6444,205.5675,205.6444,500.0
2021-01-19 12:10:00,213.56,213.56,213.56,213.56,100.0,205.5097,205.5097,205.5097,205.5097,100.0
2021-01-19 12:15:00,213.67,213.67,213.2,213.2,2748.0,205.6156,205.6156,205.1633,205.1633,2748.0
2021-01-19 12:20:00,213.16,213.23,212.87,212.94,1400.0,205.1248,205.1922,204.8457,204.9131,1400.0
2021-01-19 12:25:00,212.86,212.91,212.69,212.89,1800.0,204.8361,204.8842,204.6725,204.865,1800.0
2021-01-19 12:30:00,213.03,213.03,212.67,212.68,1849.0,204.9997,204.9997,204.6533,204.6629,1849.0
2021-01-19 12:35:00,212.68,212.83,212.57,212.7,4097.0,204.6629,204.8072,204.557,204.6821,4097.0
2021-01-19 12:40:00,212.8,213.17,212.8,213.17,1427.0,204.7784,205.1344,204.7784,205.1344,1427.0
2021-01-19 12:45:00,213.36,213.36,213.11,213.11,1000.0,205.3173,205.3173,205.0767,205.0767,1000.0
2021-01-19 12:50:00,213.1,213.41,213.06,213.33,2000.0,205.0671,205.3654,205.0286,205.2884,2000.0
2021-01-19 12:55:00,213.3,213.91,213.3,213.91,1100.0,205.2595,205.8465,205.2595,205.8465,1100.0
2021-01-19 13:00:00,213.96,213.96,213.92,213.94,720.0,205.8946,205.8946,205.8561,205.8754,720.0
2021-01-19 13:05:00,214.09,214.25,214.08,214.21,1120.0,206.0197,206.1737,206.0101,206.1352,1120.0
2021-01-19 13:10:00,214.28,214.64,214.27,214.64,1000.0,206.2026,206.549,206.193,206.549,1000.0
2021-01-19 13:15:00,214.51,214.72,214.16,214.16,1781.0,206.4239,206.626,206.0871,206.0871,1781.0
2021-01-19 13:20:00,214.04,214.46,214.04,214.36,964.0,205.9716,206.3758,205.9716,206.2796,964.0
2021-01-19 13:25:00,214.28,214.43,214.22,214.24,824.0,206.2026,206.3469,206.1448,206.1641,824.0
2021-01-19 13:30:00,214.27,214.36,214.17,214.28,1208.0,206.193,206.2796,206.0967,206.2026,1208.0
2021-01-19 13:35:00,214.46,215.04,214.46,214.9,3432.0,206.3758,206.9339,206.3758,206.7992,3432.0
2021-01-19 13:40:00,215.04,215.11,214.98,214.98,500.0,206.9339,207.0013,206.8762,206.8762,500.0
2021-01-19 13:45:00,215.1,215.28,214.98,215.13,3537.0,206.9917,207.1649,206.8762,207.0205,3537.0
2021-01-19 13:50:00,215.1,215.29,215.04,215.29,700.0,206.9917,207.1745,206.9339,207.1745,700.0
2021-01-19 13:55:00,215.31,215.32,215.09,215.09,760.0,207.1938,207.2034,206.982,206.982,760.0
2021-01-19 14:00:00,215.2,215.2,214.74,214.9,2089.0,207.0879,207.0879,206.6452,206.7992,2089.0
2021-01-19 14:05:00,214.93,215.1,214.78,215.1,1900.0,206.8281,206.9917,206.6837,206.9917,1900.0
2021-01-19 14:10:00,214.95,215.11,214.87,214.92,1401.0,206.8473,207.0013,206.7703,206.8185,1401.0
2021-01-19 14:15:00,214.96,215.09,214.94,215.09,1400.0,206.8569,206.982,206.8377,206.982,1400.0
2021-01-19 14:20:00,214.96,215.38,214.96,215.06,1400.0,206.8569,207.2611,206.8569,206.9532,1400.0
2021-01-19 14:25:00,215.0,215.19,214.99,215.07,1000.0,206.8954,207.0783,206.8858,206.9628,1000.0
2021-01-19 14:30:00,215.02,215.35,215.02,215.06,1500.0,206.9147,207.2322,206.9147,206.9532,1500.0
2021-01-19 14:35:00,214.85,214.86,214.59,214.59,400.0,206.7511,206.7607,206.5009,206.5009,400.0
2021-01-19 14:40:00,214.9,214.9,214.79,214.84,700.0,206.7992,206.7992,206.6934,206.7415,700.0
2021-01-19 14:45:00,214.69,214.8,214.66,214.8,904.0,206.5971,206.703,206.5683,206.703,904.0
2021-01-19 14:50:00,214.68,214.89,214.68,214.89,1800.0,206.5875,206.7896,206.5875,206.7896,1800.0
2021-01-19 14:55:00,214.97,215.14,214.87,215.03,2083.0,206.8666,207.0302,206.7703,206.9243,2083.0
2021-01-19 15:00:00,215.24,215.24,215.07,215.18,1100.0,207.1264,207.1264,206.9628,207.0687,1100.0
2021-01-19 15:05:00,215.14,215.45,215.14,215.22,1500.0,207.0302,207.3285,207.0302,207.1071,1500.0
2021-01-19 15:10:00,215.24,215.24,214.92,214.93,1100.0,207.1264,207.1264,206.8185,206.8281,1100.0
2021-01-19 15:15:00,214.97,214.97,214.84,214.84,1500.0,206.8666,206.8666,206.7415,206.7415,1500.0
2021-01-19 15:20:00,214.87,215.0,214.87,214.96,1103.0,206.7703,206.8954,206.7703,206.8569,1103.0
2021-01-19 15:25:00,215.02,215.09,214.73,214.73,2280.0,206.9147,206.982,206.6356,206.6356,2280.0
2021-01-19 15:30:00,214.86,215.05,214.85,215.05,1413.0,206.7607,206.9436,206.7511,206.9436,1413.0
2021-01-19 15:35:00,215.1,215.48,215.1,215.41,3501.0,206.9917,207.3573,206.9917,207.29,3501.0
2021-01-19 15:40:00,215.41,215.72,215.41,215.64,4361.0,207.29,207.5883,207.29,207.5113,4361.0
2021-01-19 15:45:00,215.58,215.61,215.34,215.43,4687.0,207.4536,207.4824,207.2226,207.3092,4687.0
2021-01-19 15:50:00,215.49,215.57,215.32,215.42,8240.0,207.367,207.444,207.2034,207.2996,8240.0
2021-01-19 15:55:00,215.34,215.39,214.83,214.89,20031.0,207.2226,207.2707,206.7318,206.7896,20031.0
2021-01-20 09:30:00,215.84,215.84,213.76,214.62,6093.0,207.7038,207.7038,205.7022,206.5298,6093.0
2021-01-20 09:35:00,214.61,214.82,214.1,214.55,2059.0,206.5201,206.7222,206.0294,206.4624,2059.0
2021-01-20 09:40:00,214.2,214.22,213.9,214.22,900.0,206.1256,206.1448,205.8369,206.1448,900.0
2021-01-20 09:45:00,214.36,214.36,213.78,213.93,2800.0,206.2796,206.2796,205.7214,205.8658,2800.0
2021-01-20 09:50:00,214.15,214.92,214.15,214.63,1925.0,206.0775,206.8185,206.0775,206.5394,1925.0
2021-01-20 09:55:00,214.96,215.11,214.6,215.11,1400.0,206.8569,207.0013,206.5105,207.0013,1400.0
2021-01-20 10:00:00,215.26,215.4,215.25,215.25,851.0,207.1456,207.2804,207.136,207.136,851.0
2021-01-20 10:05:00,215.71,216.0,215.71,215.99,900.0,207.5787,207.8577,207.5787,207.8481,900.0
2021-01-20 10:10:00,215.99,216.25,215.84,215.99,1158.0,207.8481,208.0983,207.7038,207.8481,1158.0
2021-01-20 10:15:00,216.14,216.14,216.13,216.13,300.0,207.9925,207.9925,207.9828,207.9828,300.0
2021-01-20 10:20:00,216.27,216.27,215.92,215.93,720.0,208.1176,208.1176,207.7808,207.7904,720.0
2021-01-20 10:25:00,216.07,216.08,215.75,215.75,400.0,207.9251,207.9347,207.6172,207.6172,400.0
2021-01-20 10:30:00,215.71,215.71,215.54,215.54,617.0,207.5787,207.5787,207.4151,207.4151,617.0
2021-01-20 10:35:00,215.74,215.74,215.3,215.3,600.0,207.6075,207.6075,207.1841,207.1841,600.0
2021-01-20 10:40:00,215.36,215.42,214.8,214.8,1594.0,207.2419,207.2996,206.703,206.703,1594.0
2021-01-20 10:45:00,214.8,214.94,214.65,214.94,1300.0,206.703,206.8377,206.5586,206.8377,1300.0
2021-01-20 10:50:00,214.78,214.89,214.78,214.82,600.0,206.6837,206.7896,206.6837,206.7222,600.0
2021-01-20 10:55:00,214.8,214.81,214.21,214.21,854.0,206.703,206.7126,206.1352,206.1352,854.0
2021-01-20 11:00:00,214.32,214.32,214.08,214.32,1100.0,206.2411,206.2411,206.0101,206.2411,1100.0
2021-01-20 11:05:00,214.65,214.96,214.63,214.94,1420.0,206.5586,206.8569,206.5394,206.8377,1420.0
2021-01-20 11:10:00,214.83,214.83,214.39,214.39,1000.0,206.7318,206.7318,206.3084,206.3084,1000.0
2021-01-20 11:15:00,214.32,214.32,214.32,214.32,100.0,206.2411,206.2411,206.2411,206.2411,100.0
2021-01-20 11:20:00,214.5,214.5,214.25,214.25,700.0,206.4143,206.4143,206.1737,206.1737,700.0
2021-01-20 11:25:00,214.24,214.39,214.23,214.38,500.0,206.1641,206.3084,206.1545,206.2988,500.0
2021-01-20 11:30:00,214.35,214.35,214.1,214.1,916.0,206.2699,206.2699,206.0294,206.0294,916.0
2021-01-20 11:35:00,214.07,214.24,214.07,214.24,200.0,206.0005,206.1641,206.0005,206.1641,200.0
2021-01-20 11:40:00,214.37,214.76,214.37,214.76,1637.0,206.2892,206.6645,206.2892,206.6645,1637.0
2021-01-20 11:45:00,214.72,214.74,214.71,214.71,300.0,206.626,206.6452,206.6164,206.6164,300.0
2021-01-20 11:50:00,214.64,214.81,214.58,214.73,903.0,206.549,206.7126,206.4913,206.6356,903.0
2021-01-20 11:55:00,214.55,215.04,214.55,215.04,920.0,206.4624,206.9339,206.4624,206.9339,920.0
2021-01-20 12:00:00,215.25,215.63,215.24,215.46,1542.0,207.136,207.5017,207.1264,207.3381,1542.0
2021-01-20 12:05:00,215.34,215.38,215.28,215.28,634.0,207.2226,207.2611,207.1649,207.1649,634.0
2021-01-20 12:10:00,215.3,215.35,215.07,215.07,600.0,207.1841,207.2322,206.9628,206.9628,600.0
2021-01-20 12:15:00,215.2,215.32,215.15,215.26,697.0,207.0879,207.2034,207.0398,207.1456,697.0
2021-01-20 12:20:00,214.92,214.95,214.76,214.76,900.0,206.8185,206.8473,206.6645,206.6645,900.0
2021-01-20 12:25:00,214.89,215.22,214.89,215.2,2192.0,206.7896,207.1071,206.7896,207.0879,2192.0
2021-01-20 12:30:00,215.3,215.63,215.22,215.63,1600.0,207.1841,207.5017,207.1071,207.5017,1600.0
2021-01-20 12:35:00,215.69,215.98,215.69,215.98,800.0,207.5594,207.8385,207.5594,207.8385,800.0
2021-01-20 12:40:00,216.12,216.19,216.06,216.16,1400.0,207.9732,208.0406,207.9155,208.0117,1400.0
2021-01-20 12:45:00,216.25,216.54,216.25,216.47,1853.0,208.0983,208.3774,208.0983,208.31,1853.0
2021-01-20 12:50:00,216.56,216.87,216.55,216.65,600.0,208.3966,208.6949,208.387,208.4832,600.0
2021-01-20 12:55:00,216.64,216.79,216.61,216.74,1901.0,208.4736,208.618,208.4447,208.5698,1901.0
2021-01-20 13:00:00,216.94,217.28,216.91,217.28,1149.0,208.7623,209.0895,208.7334,209.0895,1149.0
2021-01-20 13:05:00,217.21,217.21,216.97,217.06,1700.0,209.0221,209.0221,208.7912,208.8778,1700.0
2021-01-20 13:10:00,217.13,217.3,217.12,217.16,1200.0,208.9451,209.1087,208.9355,208.974,1200.0
2021-01-20 13:15:00,217.19,217.19,217.0,217.11,400.0,209.0029,209.0029,208.82,208.9259,400.0
2021-01-20 13:20:00,217.1,217.21,216.75,216.75,1600.0,208.9163,209.0221,208.5795,208.5795,1600.0
2021-01-20 13:25:00,216.81,216.83,216.44,216.44,777.0,208.6372,208.6565,208.2812,208.2812,777.0
2021-01-20 13:30:00,216.53,216.54,216.41,216.52,546.0,208.3678,208.3774,208.2523,208.3581,546.0
2021-01-20 13:35:00,216.5,216.56,216.49,216.52,500.0,208.3389,208.3966,208.3293,208.3581,500.0
2021-01-20 13:40:00,216.43,216.48,216.25,216.26,825.0,208.2715,208.3196,208.0983,208.1079,825.0
2021-01-20 13:45:00,216.27,216.27,216.08,216.09,844.0,208.1176,208.1176,207.9347,207.9443,844.0
2021-01-20 13:50:00,216.17,216.33,216.13,216.33,2289.0,208.0213,208.1753,207.9828,208.1753,2289.0
2021-01-20 13:55:00,216.39,216.47,216.39,216.42,739.0,208.233,208.31,208.233,208.2619,739.0
2021-01-20 14:00:00,216.41,216.51,216.26,216.26,2477.0,208.2523,208.3485,208.1079,208.1079,2477.0
2021-01-20 14:05:00,216.28,216.28,216.11,216.11,700.0,208.1272,208.1272,207.9636,207.9636,700.0
2021-01-20 14:10:00,215.81,215.82,215.59,215.65,700.0,207.6749,207.6845,207.4632,207.5209,700.0
2021-01-20 14:15:00,215.76,215.94,215.75,215.94,400.0,207.6268,207.8,207.6172,207.8,400.0
2021-01-20 14:20:00,215.44,215.52,215.26,215.39,700.0,207.3189,207.3958,207.1456,207.2707,700.0
2021-01-20 14:25:00,215.48,215.65,215.48,215.65,511.0,207.3573,207.5209,207.3573,207.5209,511.0
2021-01-20 14:30:00,215.74,215.88,215.73,215.88,600.0,207.6075,207.7423,207.5979,207.7423,600.0
2021-01-20 14:35:00,215.79,216.14,215.62,216.11,9940.0,207.6557,207.9925,207.4921,207.9636,9940.0
2021-01-20 14:40:00,216.28,217.1,216.28,217.1,20703.0,208.1272,208.9163,208.1272,208.9163,20703.0
2021-01-20 14:45:00,217.21,217.29,216.93,217.19,1500.0,209.0221,209.0991,208.7527,209.0029,1500.0
2021-01-20 14:50:00,217.27,217.32,217.14,217.21,717.0,209.0799,209.128,208.9548,209.0221,717.0
2021-01-20 14:55:00,217.2,217.38,216.89,216.99,900.0,209.0125,209.1857,208.7142,208.8104,900.0
2021-01-20 15:00:00,216.99,217.16,216.86,217.16,1708.0,208.8104,208.974,208.6853,208.974,1708.0
2021-01-20 15:05:00,217.18,217.18,217.18,217.18,200.0,208.9933,208.9933,208.9933,208.9933,200.0
2021-01-20 15:10:00,216.92,217.06,216.87,217.06,1400.0,208.7431,208.8778,208.6949,208.8778,1400.0
2021-01-20 15:15:00,217.07,217.26,217.07,217.23,4141.0,208.8874,209.0702,208.8874,209.0414,4141.0
2021-01-20 15:20:00,217.21,217.62,217.17,217.58,3822.0,209.0221,209.4167,208.9836,209.3782,3822.0
2021-01-20 15:25:00,217.59,217.72,217.58,217.62,920.0,209.3878,209.5129,209.3782,209.4167,920.0
2021-01-20 15:30:00,217.59,217.77,217.58,217.72,3719.0,209.3878,209.561,209.3782,209.5129,3719.0
2021-01-20 15:35:00,217.75,218.08,217.72,218.05,12164.0,209.5418,209.8593,209.5129,209.8305,12164.0
2021-01-20 15:40:00,218.03,218.59,217.97,218.48,6585.0,209.8112,210.3501,209.7535,210.2443,6585.0
2021-01-20 15:45:00,218.51,218.73,218.21,218.21,12386.0,210.2731,210.4848,209.9844,209.9844,12386.0
2021-01-20 15:50:00,218.13,218.15,218.03,218.11,12406.0,209.9075,209.9267,209.8112,209.8882,12406.0
2021-01-20 15:55:00,218.12,218.86,217.95,217.95,47822.0,209.8978,210.6099,209.7342,209.7342,47822.0
2021-01-21 09:30:00,218.29,218.56,217.78,217.81,13703.0,210.0614,210.3212,209.5706,209.5995,13703.0
2021-01-21 09:35:00,217.8,217.8,216.32,216.32,1400.0,209.5899,209.5899,208.1657,208.1657,1400.0
2021-01-21 09:40:00,216.34,216.39,216.22,216.39,840.0,208.1849,208.233,208.0694,208.233,840.0
2021-01-21 09:45:00,216.33,216.33,216.33,216.33,100.0,208.1753,208.1753,208.1753,208.1753,100.0
2021-01-21 09:50:00,216.1,216.1,215.24,215.24,1702.0,207.954,207.954,207.1264,207.1264,1702.0
2021-01-21 09:55:00,214.88,215.35,214.45,214.95,3200.0,206.78,207.2322,206.3662,206.8473,3200.0
2021-01-21 10:00:00,214.61,214.89,214.35,214.59,2320.0,206.5201,206.7896,206.2699,206.5009,2320.0
2021-01-21 10:05:00,214.29,214.49,214.07,214.33,3633.0,206.2122,206.4047,206.0005,206.2507,3633.0
2021-01-21 10:10:00,214.59,215.44,214.59,215.24,1300.0,206.5009,207.3189,206.5009,207.1264,1300.0
2021-01-21 10:15:00,215.12,215.12,214.67,214.71,800.0,207.0109,207.0109,206.5779,206.6164,800.0
2021-01-21 10:20:00,214.62,214.82,214.27,214.82,600.0,206.5298,206.7222,206.193,206.7222,600.0
2021-01-21 10:25:00,214.49,214.62,214.38,214.61,1200.0,206.4047,206.5298,206.2988,206.5201,1200.0
2021-01-21 10:30:00,214.75,215.21,214.75,215.21,850.0,206.6549,207.0975,206.6549,207.0975,850.0
2021-01-21 10:35:00,215.13,215.53,214.97,215.53,1399.0,207.0205,207.4055,206.8666,207.4055,1399.0
2021-01-21 10:40:00,215.36,215.8,215.27,215.8,720.0,207.2419,207.6653,207.1553,207.6653,720.0
2021-01-21 10:45:00,216.0,216.07,215.83,216.07,1650.0,207.8577,207.9251,207.6942,207.9251,1650.0
2021-01-21 10:50:00,215.87,216.03,215.83,215.83,800.0,207.7326,207.8866,207.6942,207.6942,800.0
2021-01-21 10:55:00,215.97,216.25,215.97,216.09,1454.0,207.8289,208.0983,207.8289,207.9443,1454.0
2021-01-21 11:00:00,216.21,216.51,215.94,216.51,37079.0,208.0598,208.3485,207.8,208.3485,37079.0
2021-01-21 11:05:00,216.38,216.71,216.38,216.5,3314.0,208.2234,208.541,208.2234,208.3389,3314.0
2021-01-21 11:10:00,216.59,216.76,216.54,216.59,1700.0,208.4255,208.5891,208.3774,208.4255,1700.0
2021-01-21 11:15:00,216.59,216.72,216.55,216.72,1300.0,208.4255,208.5506,208.387,208.5506,1300.0
2021-01-21 11:20:00,216.65,216.83,216.61,216.64,1600.0,208.4832,208.6565,208.4447,208.4736,1600.0
2021-01-21 11:25:00,216.73,216.78,216.64,216.73,1400.0,208.5602,208.6083,208.4736,208.5602,1400.0
2021-01-21 11:30:00,216.75,216.83,216.59,216.67,1612.0,208.5795,208.6565,208.4255,208.5025,1612.0
2021-01-21 11:35:00,216.68,216.72,216.5,216.52,2625.0,208.5121,208.5506,208.3389,208.3581,2625.0
2021-01-21 11:40:00,216.25,216.67,216.25,216.52,1148.0,208.0983,208.5025,208.0983,208.3581,1148.0
2021-01-21 11:45:00,216.47,216.6,216.46,216.56,1200.0,208.31,208.4351,208.3004,208.3966,1200.0
2021-01-21 11:50:00,216.52,216.52,216.46,216.5,600.0,208.3581,208.3581,208.3004,208.3389,600.0
2021-01-21 11:55:00,216.65,216.8,216.65,216.8,300.0,208.4832,208.6276,208.4832,208.6276,300.0
2021-01-21 12:00:00,216.83,216.9,216.57,216.7,620.0,208.6565,208.7238,208.4063,208.5314,620.0
2021-01-21 12:05:00,216.54,216.75,216.54,216.75,304.0,208.3774,208.5795,208.3774,208.5795,304.0
2021-01-21 12:10:00,216.92,216.93,216.81,216.89,1090.0,208.7431,208.7527,208.6372,208.7142,1090.0
2021-01-21 12:15:00,216.69,216.69,216.42,216.43,801.0,208.5217,208.5217,208.2619,208.2715,801.0
2021-01-21 12:20:00,216.36,216.36,216.07,216.31,800.0,208.2042,208.2042,207.9251,208.1561,800.0
2021-01-21 12:25:00,216.35,216.37,216.26,216.37,400.0,208.1945,208.2138,208.1079,208.2138,400.0
2021-01-21 12:30:00,216.11,216.31,215.8,215.88,2316.0,207.9636,208.1561,207.6653,207.7423,2316.0
2021-01-21 12:35:00,215.8,216.23,215.79,216.06,2111.0,207.6653,208.0791,207.6557,207.9155,2111.0
2021-01-21 12:40:00,216.32,216.32,216.11,216.11,563.0,208.1657,208.1657,207.9636,207.9636,563.0
2021-01-21 12:45:00,215.9,215.93,215.78,215.78,695.0,207.7615,207.7904,207.646,207.646,695.0
2021-01-21 12:50:00,215.77,215.77,215.59,215.63,700.0,207.6364,207.6364,207.4632,207.5017,700.0
2021-01-21 12:55:00,215.44,215.59,215.31,215.59,1400.0,207.3189,207.4632,207.1938,207.4632,1400.0
2021-01-21 13:00:00,215.54,215.54,215.54,215.54,100.0,207.4151,207.4151,207.4151,207.4151,100.0
2021-01-21 13:05:00,215.56,215.67,215.54,215.63,1573.0,207.4343,207.5402,207.4151,207.5017,1573.0
2021-01-21 13:10:00,215.61,215.86,215.6,215.84,800.0,207.4824,207.723,207.4728,207.7038,800.0
2021-01-21 13:15:00,216.06,216.06,215.94,215.94,813.0,207.9155,207.9155,207.8,207.8,813.0
2021-01-21 13:20:00,215.97,216.84,215.96,216.84,700.0,207.8289,208.6661,207.8193,208.6661,700.0
2021-01-21 13:25:00,216.59,216.99,216.59,216.95,3119.0,208.4255,208.8104,208.4255,208.7719,3119.0
2021-01-21 13:30:00,217.0,217.0,216.88,216.89,400.0,208.82,208.82,208.7046,208.7142,400.0
2021-01-21 13:35:00,216.79,216.83,216.65,216.83,1100.0,208.618,208.6565,208.4832,208.6565,1100.0
2021-01-21 13:40:00,216.86,217.09,216.85,217.08,602.0,208.6853,208.9067,208.6757,208.897,602.0
2021-01-21 13:45:00,216.93,217.14,216.83,217.14,2300.0,208.7527,208.9548,208.6565,208.9548,2300.0
2021-01-21 13:50:00,217.07,217.25,216.87,216.87,1475.0,208.8874,209.0606,208.6949,208.6949,1475.0
2021-01-21 13:55:00,216.92,217.42,216.92,217.42,2703.0,208.7431,209.2242,208.7431,209.2242,2703.0
2021-01-21 14:00:00,217.2,217.4,217.2,217.28,826.0,209.0125,209.205,209.0125,209.0895,826.0
2021-01-21 14:05:00,217.28,217.5,217.27,217.45,700.0,209.0895,209.3012,209.0799,209.2531,700.0
2021-01-21 14:10:00,217.5,217.59,217.22,217.23,2935.0,209.3012,209.3878,209.0318,209.0414,2935.0
2021-01-21 14:15:00,217.23,217.23,216.72,216.72,950.0,209.0414,209.0414,208.5506,208.5506,950.0
2021-01-21 14:20:00,216.62,216.65,216.28,216.52,1600.0,208.4544,208.4832,208.1272,208.3581,1600.0
2021-01-21 14:25:00,216.49,216.67,216.41,216.64,1785.0,208.3293,208.5025,208.2523,208.4736,1785.0
2021-01-21 14:30:00,216.58,216.58,216.58,216.58,200.0,208.4159,208.4159,208.4159,208.4159,200.0
2021-01-21 14:35:00,216.56,216.8,216.56,216.8,1400.0,208.3966,208.6276,208.3966,208.6276,1400.0
2021-01-21 14:40:00,216.71,216.73,216.62,216.71,1100.0,208.541,208.5602,208.4544,208.541,1100.0
2021-01-21 14:45:00,216.69,216.99,216.68,216.99,1000.0,208.5217,208.8104,208.5121,208.8104,1000.0
2021-01-21 14:50:00,217.01,217.04,216.72,216.73,1778.0,208.8297,208.8585,208.5506,208.5602,1778.0
2021-01-21 14:55:00,216.81,216.81,216.39,216.4,2136.0,208.6372,208.6372,208.233,208.2427,2136.0
2021-01-21 15:00:00,216.41,216.41,216.25,216.25,900.0,208.2523,208.2523,208.0983,208.0983,900.0
2021-01-21 15:05:00,216.37,216.47,216.22,216.47,900.0,208.2138,208.31,208.0694,208.31,900.0
2021-01-21 15:10:00,216.42,216.42,216.2,216.28,600.0,208.2619,208.2619,208.0502,208.1272,600.0
2021-01-21 15:15:00,216.27,216.27,216.14,216.14,400.0,208.1176,208.1176,207.9925,207.9925,400.0
2021-01-21 15:20:00,216.16,216.38,216.15,216.36,1400.0,208.0117,208.2234,208.0021,208.2042,1400.0
2021-01-21 15:25:00,216.38,216.47,216.25,216.46,1464.0,208.2234,208.31,208.0983,208.3004,1464.0
2021-01-21 15:30:00,216.46,216.69,216.36,216.64,1478.0,208.3004,208.5217,208.2042,208.4736,1478.0
2021-01-21 15:35:00,216.61,216.86,216.57,216.77,5450.0,208.4447,208.6853,208.4063,208.5987,5450.0
2021-01-21 15:40:00,216.77,217.37,216.76,217.26,4116.0,208.5987,209.1761,208.5891,209.0702,4116.0
2021-01-21 15:45:00,217.2,217.26,216.98,217.01,8726.0,209.0125,209.0702,208.8008,208.8297,8726.0
2021-01-21 15:50:00,216.95,217.11,216.87,217.01,12523.0,208.7719,208.9259,208.6949,208.8297,12523.0
2021-01-21 15:55:00,217.09,217.49,217.05,217.09,37043.0,208.9067,209.2916,208.8682,208.9067,37043.0
2021-01-22 09:30:00,217.42,217.47,216.01,216.67,5134.0,209.2242,209.2723,207.8674,208.5025,5134.0
2021-01-22 09:35:00,216.79,216.85,215.91,215.91,914.0,208.618,208.6757,207.7711,207.7711,914.0
2021-01-22 09:40:00,215.91,215.91,215.91,215.91,0.0,207.7711,207.7711,207.7711,207.7711,0.0
2021-01-22 09:45:00,215.69,215.69,215.04,215.04,2304.0,207.5594,207.5594,206.9339,206.9339,2304.0
2021-01-22 09:50:00,214.95,215.37,214.95,215.06,710.0,206.8473,207.2515,206.8473,206.9532,710.0
2021-01-22 09:55:00,215.41,215.62,215.2,215.33,2700.0,207.29,207.4921,207.0879,207.213,2700.0
2021-01-22 10:00:00,215.72,215.72,215.44,215.44,800.0,207.5883,207.5883,207.3189,207.3189,800.0
2021-01-22 10:05:00,215.39,215.54,215.37,215.37,800.0,207.2707,207.4151,207.2515,207.2515,800.0
2021-01-22 10:10:00,215.26,215.26,214.69,214.8,1300.0,207.1456,207.1456,206.5971,206.703,1300.0
2021-01-22 10:15:00,214.68,214.88,214.61,214.88,904.0,206.5875,206.78,206.5201,206.78,904.0
2021-01-22 10:20:00,215.18,215.31,215.05,215.31,1000.0,207.0687,207.1938,206.9436,207.1938,1000.0
2021-01-22 10:25:00,215.1,215.13,214.88,214.88,300.0,206.9917,207.0205,206.78,206.78,300.0
2021-01-22 10:30:00,214.83,215.08,214.83,214.97,700.0,206.7318,206.9724,206.7318,206.8666,700.0
2021-01-22 10:35:00,215.02,215.26,214.87,215.26,631.0,206.9147,207.1456,206.7703,207.1456,631.0
2021-01-22 10:40:00,215.26,215.26,215.26,215.26,0.0,207.1456,207.1456,207.1456,207.1456,0.0
2021-01-22 10:45:00,215.62,215.62,215.45,215.62,500.0,207.4921,207.4921,207.3285,207.4921,500.0
2021-01-22 10:50:00,215.75,216.09,215.75,216.09,500.0,207.6172,207.9443,207.6172,207.9443,500.0
2021-01-22 10:55:00,216.42,216.42,216.42,216.42,100.0,208.2619,208.2619,208.2619,208.2619,100.0
2021-01-22 11:00:00,216.25,216.25,215.96,215.99,1200.0,208.0983,208.0983,207.8193,207.8481,1200.0
2021-01-22 11:05:00,215.95,215.95,215.86,215.86,500.0,207.8096,207.8096,207.723,207.723,500.0
2021-01-22 11:10:00,216.0,216.01,215.66,215.67,746.0,207.8577,207.8674,207.5306,207.5402,746.0
2021-01-22 11:15:00,215.67,215.67,215.67,215.67,0.0,207.5402,207.5402,207.5402,207.5402,0.0
2021-01-22 11:20:00,215.85,215.85,215.56,215.61,394.0,207.7134,207.7134,207.4343,207.4824,394.0
2021-01-22 11:25:00,215.62,215.88,215.52,215.88,737.0,207.4921,207.7423,207.3958,207.7423,737.0
2021-01-22 11:30:00,215.87,215.89,215.85,215.85,550.0,207.7326,207.7519,207.7134,207.7134,550.0
2021-01-22 11:35:00,215.97,215.98,215.97,215.98,200.0,207.8289,207.8385,207.8289,207.8385,200.0
2021-01-22 11:40:00,216.16,216.16,215.93,215.93,352.0,208.0117,208.0117,207.7904,207.7904,352.0
2021-01-22 11:45:00,215.96,216.07,215.8,216.07,700.0,207.8193,207.9251,207.6653,207.9251,700.0
2021-01-22 11:50:00,216.1,216.1,216.07,216.07,300.0,207.954,207.954,207.9251,207.9251,300.0
2021-01-22 11:55:00,216.08,216.33,216.04,216.33,1778.0,207.9347,208.1753,207.8962,208.1753,1778.0
2021-01-22 12:00:00,216.01,216.19,215.93,215.93,714.0,207.8674,208.0406,207.7904,207.7904,714.0
2021-01-22 12:05:00,215.86,215.97,215.85,215.97,400.0,207.723,207.8289,207.7134,207.8289,400.0
2021-01-22 12:10:00,216.03,216.21,216.03,216.21,589.0,207.8866,208.0598,207.8866,208.0598,589.0
2021-01-22 12:15:00,216.17,216.17,216.01,216.05,400.0,208.0213,208.0213,207.8674,207.9059,400.0
2021-01-22 12:20:00,215.94,216.16,215.94,215.95,675.0,207.8,208.0117,207.8,207.8096,675.0
2021-01-22 12:25:00,216.06,216.07,215.93,215.93,300.0,207.9155,207.9251,207.7904,207.7904,300.0
2021-01-22 12:30:00,215.91,215.98,215.86,215.86,899.0,207.7711,207.8385,207.723,207.723,899.0
2021-01-22 12:35:00,215.88,215.97,215.79,215.97,800.0,207.7423,207.8289,207.6557,207.8289,800.0
2021-01-22 12:40:00,215.9,215.9,215.89,215.9,100.0,207.7615,207.7615,207.7519,207.7615,100.0
2021-01-22 12:45:00,215.59,215.92,215.59,215.77,1219.0,207.4632,207.7808,207.4632,207.6364,1219.0
2021-01-22 12:50:00,215.77,215.77,215.77,215.77,0.0,207.6364,207.6364,207.6364,207.6364,0.0
2021-01-22 12:55:00,215.63,215.63,215.48,215.48,200.0,207.5017,207.5017,207.3573,207.3573,200.0
2021-01-22 13:00:00,215.3,215.3,215.3,215.3,100.0,207.1841,207.1841,207.1841,207.1841,100.0
2021-01-22 13:05:00,215.28,215.43,215.28,215.36,800.0,207.1649,207.3092,207.1649,207.2419,800.0
2021-01-22 13:10:00,215.34,215.34,215.34,215.34,100.0,207.2226,207.2226,207.2226,207.2226,100.0
2021-01-22 13:15:00,215.45,215.45,215.22,215.34,600.0,207.3285,207.3285,207.1071,207.2226,600.0
2021-01-22 13:20:00,215.21,215.27,215.21,215.24,351.0,207.0975,207.1553,207.0975,207.1264,351.0
2021-01-22 13:25:00,215.48,215.5,215.35,215.35,1400.0,207.3573,207.3766,207.2322,207.2322,1400.0
2021-01-22 13:30:00,215.3,215.41,215.27,215.41,440.0,207.1841,207.29,207.1553,207.29,440.0
2021-01-22 13:35:00,215.3,215.3,215.28,215.28,200.0,207.1841,207.1841,207.1649,207.1649,200.0
2021-01-22 13:40:00,215.28,215.52,215.28,215.52,895.0,207.1649,207.3958,207.1649,207.3958,895.0
2021-01-22 13:45:00,215.33,215.33,215.32,215.33,100.0,207.213,207.213,207.2034,207.213,100.0
2021-01-22 13:50:00,215.33,215.4,215.32,215.33,579.0,207.213,207.2804,207.2034,207.213,579.0
2021-01-22 13:55:00,215.4,215.46,215.33,215.38,1100.0,207.2804,207.3381,207.213,207.2611,1100.0
2021-01-22 14:00:00,215.47,215.6,215.47,215.6,531.0,207.3477,207.4728,207.3477,207.4728,531.0
2021-01-22 14:05:00,215.38,215.7,215.38,215.7,623.0,207.2611,207.5691,207.2611,207.5691,623.0
2021-01-22 14:10:00,215.68,215.78,215.49,215.78,707.0,207.5498,207.646,207.367,207.646,707.0
2021-01-22 14:15:00,215.77,215.77,215.77,215.77,100.0,207.6364,207.6364,207.6364,207.6364,100.0
2021-01-22 14:20:00,215.62,215.96,215.6,215.95,3017.0,207.4921,207.8193,207.4728,207.8096,3017.0
2021-01-22 14:25:00,216.03,216.06,215.96,216.02,849.0,207.8866,207.9155,207.8193,207.877,849.0
2021-01-22 14:30:00,215.92,216.1,215.88,216.1,2081.0,207.7808,207.954,207.7423,207.954,2081.0
2021-01-22 14:35:00,216.03,216.1,216.01,216.01,472.0,207.8866,207.954,207.8674,207.8674,472.0
2021-01-22 14:40:00,216.01,216.01,215.7,215.7,2270.0,207.8674,207.8674,207.5691,207.5691,2270.0
2021-01-22 14:45:00,215.68,215.87,215.67,215.86,2443.0,207.5498,207.7326,207.5402,207.723,2443.0
2021-01-22 14:50:00,215.69,215.87,215.65,215.75,1046.0,207.5594,207.7326,207.5209,207.6172,1046.0
2021-01-22 14:55:00,215.84,216.03,215.83,216.03,1553.0,207.7038,207.8866,207.6942,207.8866,1553.0
2021-01-22 15:00:00,215.9,215.96,215.73,215.73,1278.0,207.7615,207.8193,207.5979,207.5979,1278.0
2021-01-22 15:05:00,215.83,216.05,215.83,215.91,1015.0,207.6942,207.9059,207.6942,207.7711,1015.0
2021-01-22 15:10:00,215.72,215.8,215.67,215.77,900.0,207.5883,207.6653,207.5402,207.6364,900.0
2021-01-22 15:15:00,215.73,215.73,215.57,215.57,743.0,207.5979,207.5979,207.444,207.444,743.0
2021-01-22 15:20:00,215.62,216.01,215.54,215.97,4042.0,207.4921,207.8674,207.4151,207.8289,4042.0
2021-01-22 15:25:00,215.89,216.15,215.87,216.15,2782.0,207.7519,208.0021,207.7326,208.0021,2782.0
2021-01-22 15:30:00,216.01,216.06,215.89,216.06,1904.0,207.8674,207.9155,207.7519,207.9155,1904.0
2021-01-22 15:35:00,215.98,216.08,215.89,215.96,4266.0,207.8385,207.9347,207.7519,207.8193,4266.0
2021-01-22 15:40:00,215.99,216.13,215.91,215.97,2653.0,207.8481,207.9828,207.7711,207.8289,2653.0
2021-01-22 15:45:00,216.0,216.02,215.74,215.89,4248.0,207.8577,207.877,207.6075,207.7519,4248.0
2021-01-22 15:50:00,215.8,215.93,215.63,215.78,10355.0,207.6653,207.7904,207.5017,207.646,10355.0
2021-01-22 15:55:00,215.73,216.2,215.48,215.48,26726.0,207.5979,208.0502,207.3573,207.3573,26726.0
2021-01-25 09:30:00,215.93,216.97,215.93,216.49,7328.0,207.7904,208.7912,207.7904,208.3293,7328.0
2021-01-25 09:35:00,216.75,216.75,216.75,216.75,100.0,208.5795,208.5795,208.5795,208.5795,100.0
2021-01-25 09:40:00,216.88,216.88,215.73,216.18,1100.0,208.7046,208.7046,207.5979,208.031,1100.0
2021-01-25 09:45:00,216.27,216.64,215.93,215.94,1902.0,208.1176,208.4736,207.7904,207.8,1902.0
2021-01-25 09:50:00,216.07,216.08,216.07,216.07,200.0,207.9251,207.9347,207.9251,207.9251,200.0
2021-01-25 09:55:00,216.7,217.29,216.7,216.9,2046.0,208.5314,209.0991,208.5314,208.7238,2046.0
2021-01-25 10:00:00,217.09,217.09,216.55,216.76,1029.0,208.9067,208.9067,208.387,208.5891,1029.0
2021-01-25 10:05:00,216.44,216.72,216.22,216.22,2176.0,208.2812,208.5506,208.0694,208.0694,2176.0
2021-01-25 10:10:00,215.87,216.44,215.87,216.25,600.0,207.7326,208.2812,207.7326,208.0983,600.0
2021-01-25 10:15:00,216.54,216.61,216.46,216.53,1212.0,208.3774,208.4447,208.3004,208.3678,1212.0
2021-01-25 10:20:00,216.56,216.99,216.45,216.99,2409.0,208.3966,208.8104,208.2908,208.8104,2409.0
2021-01-25 10:25:00,216.66,217.0,216.66,216.74,1100.0,208.4929,208.82,208.4929,208.5698,1100.0
2021-01-25 10:30:00,217.06,217.24,217.06,217.24,450.0,208.8778,209.051,208.8778,209.051,450.0
2021-01-25 10:35:00,217.18,217.18,216.9,216.95,1230.0,208.9933,208.9933,208.7238,208.7719,1230.0
2021-01-25 10:40:00,216.97,217.08,216.88,217.0,1200.0,208.7912,208.897,208.7046,208.82,1200.0
2021-01-25 10:45:00,216.87,217.03,216.69,216.69,1257.0,208.6949,208.8489,208.5217,208.5217,1257.0
2021-01-25 10:50:00,216.66,216.74,216.39,216.71,2000.0,208.4929,208.5698,208.233,208.541,2000.0
2021-01-25 10:55:00,216.63,217.3,216.63,217.3,6276.0,208.464,209.1087,208.464,209.1087,6276.0
2021-01-25 11:00:00,217.44,217.59,216.3,216.58,5632.0,209.2435,209.3878,208.1464,208.4159,5632.0
2021-01-25 11:05:00,216.54,217.22,216.54,217.11,1325.0,208.3774,209.0318,208.3774,208.9259,1325.0
2021-01-25 11:10:00,216.9,217.85,216.64,217.79,1046.0,208.7238,209.638,208.4736,209.5803,1046.0
2021-01-25 11:15:00,217.41,217.96,217.41,217.96,2058.0,209.2146,209.7439,209.2146,209.7439,2058.0
2021-01-25 11:20:00,217.76,218.48,217.76,218.43,4812.0,209.5514,210.2443,209.5514,210.1961,4812.0
2021-01-25 11:25:00,218.61,218.61,217.9,218.33,2533.0,210.3694,210.3694,209.6861,210.0999,2533.0
2021-01-25 11:30:00,218.33,218.55,218.14,218.35,1600.0,210.0999,210.3116,209.9171,210.1192,1600.0
2021-01-25 11:35:00,218.35,218.8,218.35,218.67,2076.0,210.1192,210.5522,210.1192,210.4271,2076.0
2021-01-25 11:40:00,218.62,218.9,218.58,218.9,2687.0,210.379,210.6484,210.3405,210.6484,2687.0
2021-01-25 11:45:00,218.76,219.2,218.76,219.19,2677.0,210.5137,210.9371,210.5137,210.9275,2677.0
2021-01-25 11:50:00,219.36,220.44,219.35,220.44,6527.0,211.0911,212.1304,211.0815,212.1304,6527.0
2021-01-25 11:55:00,220.28,220.56,219.97,220.33,3435.0,211.9764,212.2459,211.6781,212.0245,3435.0
2021-01-25 12:00:00,220.35,220.51,219.99,220.0,2400.0,212.0438,212.1977,211.6973,211.707,2400.0
2021-01-25 12:05:00,220.09,220.21,219.86,220.21,5474.0,211.7936,211.909,211.5722,211.909,5474.0
2021-01-25 12:10:00,220.27,220.63,220.25,220.53,1700.0,211.9668,212.3132,211.9475,212.217,1700.0
2021-01-25 12:15:00,220.82,220.98,220.27,220.48,1625.0,212.496,212.65,211.9668,212.1689,1625.0
2021-01-25 12:20:00,220.78,220.78,220.31,220.36,1718.0,212.4576,212.4576,212.0053,212.0534,1718.0
2021-01-25 12:25:00,220.2,220.36,219.94,220.25,5011.0,211.8994,212.0534,211.6492,211.9475,5011.0
2021-01-25 12:30:00,220.26,220.44,220.0,220.44,1200.0,211.9572,212.1304,211.707,212.1304,1200.0
2021-01-25 12:35:00,220.44,220.55,220.0,220.0,1400.0,212.1304,212.2362,211.707,211.707,1400.0
2021-01-25 12:40:00,220.26,220.66,220.26,220.64,2153.0,211.9572,212.3421,211.9572,212.3228,2153.0
2021-01-25 12:45:00,220.62,220.72,220.42,220.54,2284.0,212.3036,212.3998,212.1111,212.2266,2284.0
2021-01-25 12:50:00,220.56,220.71,220.5,220.71,1395.0,212.2459,212.3902,212.1881,212.3902,1395.0
2021-01-25 12:55:00,220.73,221.05,220.64,220.95,4689.0,212.4094,212.7174,212.3228,212.6211,4689.0
2021-01-25 13:00:00,221.08,221.14,221.0,221.08,2087.0,212.7462,212.804,212.6693,212.7462,2087.0
2021-01-25 13:05:00,221.01,221.14,220.77,221.0,3700.0,212.6789,212.804,212.4479,212.6693,3700.0
2021-01-25 13:10:00,220.8,221.03,220.8,221.02,1400.0,212.4768,212.6981,212.4768,212.6885,1400.0
2021-01-25 13:15:00,221.09,221.31,221.01,221.01,3710.0,212.7559,212.9676,212.6789,212.6789,3710.0
2021-01-25 13:20:00,221.14,221.53,221.11,221.34,4857.0,212.804,213.1793,212.7751,212.9964,4857.0
2021-01-25 13:25:00,221.36,221.5,221.29,221.42,2152.0,213.0157,213.1504,212.9483,213.0734,2152.0
2021-01-25 13:30:00,221.4,221.92,221.38,221.73,3353.0,213.0542,213.5546,213.0349,213.3717,3353.0
2021-01-25 13:35:00,221.75,222.44,221.75,222.27,9567.0,213.391,214.055,213.391,213.8914,9567.0
2021-01-25 13:40:00,222.22,222.27,221.95,222.13,2392.0,213.8433,213.8914,213.5835,213.7567,2392.0
2021-01-25 13:45:00,222.12,222.13,221.91,222.0,3900.0,213.747,213.7567,213.545,213.6316,3900.0
2021-01-25 13:50:00,222.1,222.58,222.02,222.58,3785.0,213.7278,214.1897,213.6508,214.1897,3785.0
2021-01-25 13:55:00,222.42,223.68,222.42,223.42,13684.0,214.0357,215.2482,214.0357,214.998,13684.0
2021-01-25 14:00:00,223.23,223.41,223.0,223.24,7046.0,214.8152,214.9884,214.5939,214.8248,7046.0
2021-01-25 14:05:00,223.36,224.0,222.0,222.01,7974.0,214.9403,215.5562,213.6316,213.6412,7974.0
2021-01-25 14:10:00,221.69,222.06,221.51,221.89,1500.0,213.3333,213.6893,213.16,213.5257,1500.0
2021-01-25 14:15:00,222.12,222.3,221.9,221.96,3121.0,213.747,213.9203,213.5353,213.5931,3121.0
2021-01-25 14:20:00,222.02,222.66,222.02,222.4,4395.0,213.6508,214.2667,213.6508,214.0165,4395.0
2021-01-25 14:25:00,222.59,222.72,222.47,222.72,2660.0,214.1993,214.3244,214.0839,214.3244,2660.0
2021-01-25 14:30:00,222.56,223.46,222.18,222.46,4868.0,214.1705,215.0365,213.8048,214.0742,4868.0
2021-01-25 14:35:00,222.18,222.18,221.56,222.04,2201.0,213.8048,213.8048,213.2082,213.6701,2201.0
2021-01-25 14:40:00,222.03,222.03,221.32,221.36,2696.0,213.6604,213.6604,212.9772,213.0157,2696.0
2021-01-25 14:45:00,221.52,221.6,220.45,220.45,1600.0,213.1697,213.2466,212.14,212.14,1600.0
2021-01-25 14:50:00,220.68,220.68,220.59,220.59,937.0,212.3613,212.3613,212.2747,212.2747,937.0
2021-01-25 14:55:00,220.87,221.27,220.87,221.16,2100.0,212.5442,212.9291,212.5442,212.8232,2100.0
2021-01-25 15:00:00,221.31,221.31,220.91,220.92,1396.0,212.9676,212.9676,212.5827,212.5923,1396.0
2021-01-25 15:05:00,220.92,221.16,220.92,221.03,1610.0,212.5923,212.8232,212.5923,212.6981,1610.0
2021-01-25 15:10:00,221.12,221.39,220.76,221.34,6070.0,212.7847,213.0446,212.4383,212.9964,6070.0
2021-01-25 15:15:00,221.33,221.39,221.09,221.39,1516.0,212.9868,213.0446,212.7559,213.0446,1516.0
2021-01-25 15:20:00,221.51,221.71,221.17,221.22,2350.0,213.16,213.3525,212.8329,212.881,2350.0
2021-01-25 15:25:00,221.28,221.4,221.19,221.3,3622.0,212.9387,213.0542,212.8521,212.958,3622.0
2021-01-25 15:30:00,221.44,221.53,221.02,221.13,1900.0,213.0927,213.1793,212.6885,212.7944,1900.0
2021-01-25 15:35:00,221.0,221.13,220.47,220.47,2320.0,212.6693,212.7944,212.1592,212.1592,2320.0
2021-01-25 15:40:00,220.46,220.85,220.16,220.83,8661.0,212.1496,212.5249,211.8609,212.5057,8661.0
2021-01-25 15:45:00,220.82,221.02,220.6,220.85,7482.0,212.496,212.6885,212.2843,212.5249,7482.0
2021-01-25 15:50:00,221.03,221.19,220.67,221.12,7691.0,212.6981,212.8521,212.3517,212.7847,7691.0
2021-01-25 15:55:00,221.21,221.83,221.21,221.64,18266.0,212.8713,213.468,212.8713,213.2851,18266.0
2021-01-26 09:30:00,221.46,221.46,220.12,220.23,9996.0,213.1119,213.1119,211.8224,211.9283,9996.0
2021-01-26 09:35:00,220.25,220.25,219.25,219.46,3300.0,211.9475,211.9475,210.9852,211.1873,3300.0
2021-01-26 09:40:00,219.74,219.85,219.74,219.85,300.0,211.4568,211.5626,211.4568,211.5626,300.0
2021-01-26 09:45:00,220.92,221.04,220.3,221.03,1700.0,212.5923,212.7078,211.9957,212.6981,1700.0
2021-01-26 09:50:00,220.81,221.34,220.81,221.14,1400.0,212.4864,212.9964,212.4864,212.804,1400.0
2021-01-26 09:55:00,221.29,222.06,221.29,222.03,1100.0,212.9483,213.6893,212.9483,213.6604,1100.0
2021-01-26 10:00:00,222.46,222.46,222.16,222.26,781.0,214.0742,214.0742,213.7855,213.8818,781.0
2021-01-26 10:05:00,222.12,222.53,221.98,222.53,1400.0,213.747,214.1416,213.6123,214.1416,1400.0
2021-01-26 10:10:00,222.41,222.65,222.09,222.09,1201.0,214.0261,214.2571,213.7182,213.7182,1201.0
2021-01-26 10:15:00,221.91,222.14,221.84,221.94,1209.0,213.545,213.7663,213.4776,213.5738,1209.0
2021-01-26 10:20:00,222.07,222.07,221.64,221.71,1139.0,213.6989,213.6989,213.2851,213.3525,1139.0
2021-01-26 10:25:00,222.05,222.3,221.92,222.3,1000.0,213.6797,213.9203,213.5546,213.9203,1000.0
2021-01-26 10:30:00,222.39,222.57,222.27,222.57,1227.0,214.0069,214.1801,213.8914,214.1801,1227.0
2021-01-26 10:35:00,222.59,223.23,222.57,223.08,1818.0,214.1993,214.8152,214.1801,214.6709,1818.0
2021-01-26 10:40:00,223.22,223.22,222.83,222.83,400.0,214.8056,214.8056,214.4303,214.4303,400.0
2021-01-26 10:45:00,222.64,222.96,222.42,222.96,1800.0,214.2474,214.5554,214.0357,214.5554,1800.0
2021-01-26 10:50:00,222.89,222.89,222.34,222.46,1000.0,214.488,214.488,213.9588,214.0742,1000.0
2021-01-26 10:55:00,222.65,223.02,222.65,222.87,2000.0,214.2571,214.6131,214.2571,214.4688,2000.0
2021-01-26 11:00:00,223.01,223.08,222.1,222.1,3040.0,214.6035,214.6709,213.7278,213.7278,3040.0
2021-01-26 11:05:00,222.01,222.16,221.3,221.53,2542.0,213.6412,213.7855,212.958,213.1793,2542.0
2021-01-26 11:10:00,221.25,221.27,221.24,221.27,200.0,212.9098,212.9291,212.9002,212.9291,200.0
2021-01-26 11:15:00,221.2,221.33,221.2,221.31,1553.0,212.8617,212.9868,212.8617,212.9676,1553.0
2021-01-26 11:20:00,221.33,221.62,221.3,221.54,1548.0,212.9868,213.2659,212.958,213.1889,1548.0
2021-01-26 11:25:00,221.51,221.95,221.5,221.84,720.0,213.16,213.5835,213.1504,213.4776,720.0
2021-01-26 11:30:00,221.89,222.0,221.57,221.6,1500.0,213.5257,213.6316,213.2178,213.2466,1500.0
2021-01-26 11:35:00,221.46,221.46,221.08,221.11,500.0,213.1119,213.1119,212.7462,212.7751,500.0
2021-01-26 11:40:00,221.15,221.15,220.97,220.97,408.0,212.8136,212.8136,212.6404,212.6404,408.0
2021-01-26 11:45:00,220.87,220.87,220.73,220.73,300.0,212.5442,212.5442,212.4094,212.4094,300.0
2021-01-26 11:50:00,220.97,221.09,220.91,221.09,1400.0,212.6404,212.7559,212.5827,212.7559,1400.0
2021-01-26 11:55:00,221.17,221.23,221.07,221.23,2535.0,212.8329,212.8906,212.7366,212.8906,2535.0
2021-01-26 12:00:00,221.27,222.07,221.27,222.06,1600.0,212.9291,213.6989,212.9291,213.6893,1600.0
2021-01-26 12:05:00,221.96,222.01,221.94,222.01,300.0,213.5931,213.6412,213.5738,213.6412,300.0
2021-01-26 12:10:00,221.98,222.05,221.48,221.48,1241.0,213.6123,213.6797,213.1312,213.1312,1241.0
2021-01-26 12:15:00,221.48,221.48,221.48,221.48,0.0,213.1312,213.1312,213.1312,213.1312,0.0
2021-01-26 12:20:00,221.88,221.88,221.84,221.84,500.0,213.5161,213.5161,213.4776,213.4776,500.0
2021-01-26 12:25:00,221.94,221.97,221.54,221.66,1900.0,213.5738,213.6027,213.1889,213.3044,1900.0
2021-01-26 12:30:00,221.56,221.61,221.47,221.53,900.0,213.2082,213.2563,213.1215,213.1793,900.0
2021-01-26 12:35:00,221.44,221.58,221.34,221.44,1471.0,213.0927,213.2274,212.9964,213.0927,1471.0
2021-01-26 12:40:00,221.38,221.38,221.17,221.28,400.0,213.0349,213.0349,212.8329,212.9387,400.0
2021-01-26 12:45:00,221.12,221.85,221.12,221.85,2159.0,212.7847,213.4872,212.7847,213.4872,2159.0
2021-01-26 12:50:00,221.89,221.89,221.88,221.89,400.0,213.5257,213.5257,213.5161,213.5257,400.0
2021-01-26 12:55:00,221.99,221.99,221.98,221.99,300.0,213.6219,213.6219,213.6123,213.6219,300.0
2021-01-26 13:00:00,221.99,222.13,221.97,222.09,825.0,213.6219,213.7567,213.6027,213.7182,825.0
2021-01-26 13:05:00,222.02,222.34,222.02,222.3,1000.0,213.6508,213.9588,213.6508,213.9203,1000.0
2021-01-26 13:10:00,222.53,222.72,222.52,222.72,964.0,214.1416,214.3244,214.132,214.3244,964.0
2021-01-26 13:15:00,222.67,222.79,222.65,222.72,6018.0,214.2763,214.3918,214.2571,214.3244,6018.0
2021-01-26 13:20:00,222.59,222.67,222.43,222.49,2709.0,214.1993,214.2763,214.0454,214.1031,2709.0
2021-01-26 13:25:00,222.47,222.47,222.39,222.39,600.0,214.0839,214.0839,214.0069,214.0069,600.0
2021-01-26 13:30:00,222.31,222.75,222.31,222.67,2102.0,213.9299,214.3533,213.9299,214.2763,2102.0
2021-01-26 13:35:00,222.33,222.33,222.02,222.25,2251.0,213.9491,213.9491,213.6508,213.8721,2251.0
2021-01-26 13:40:00,222.26,222.64,222.25,222.59,2300.0,213.8818,214.2474,213.8721,214.1993,2300.0
2021-01-26 13:45:00,222.62,223.2,222.62,223.07,4436.0,214.2282,214.7863,214.2282,214.6612,4436.0
2021-01-26 13:50:00,223.11,223.22,222.6,222.61,2540.0,214.6997,214.8056,214.209,214.2186,2540.0
2021-01-26 13:55:00,222.9,222.9,222.66,222.8,600.0,214.4976,214.4976,214.2667,214.4014,600.0
2021-01-26 14:00:00,222.8,222.94,222.61,222.7,1523.0,214.4014,214.5361,214.2186,214.3052,1523.0
2021-01-26 14:05:00,222.68,222.78,222.57,222.69,1500.0,214.2859,214.3822,214.1801,214.2956,1500.0
2021-01-26 14:10:00,222.63,222.69,222.33,222.33,1727.0,214.2378,214.2956,213.9491,213.9491,1727.0
2021-01-26 14:15:00,222.49,222.56,222.44,222.44,1484.0,214.1031,214.1705,214.055,214.055,1484.0
2021-01-26 14:20:00,222.46,222.71,222.45,222.69,3786.0,214.0742,214.3148,214.0646,214.2956,3786.0
2021-01-26 14:25:00,222.78,222.78,222.18,222.27,9161.0,214.3822,214.3822,213.8048,213.8914,9161.0
2021-01-26 14:30:00,222.09,222.93,222.09,222.93,10204.0,213.7182,214.5265,213.7182,214.5265,10204.0
2021-01-26 14:35:00,223.05,223.22,222.91,222.91,8060.0,214.642,214.8056,214.5073,214.5073,8060.0
2021-01-26 14:40:00,222.82,223.05,222.6,223.05,20100.0,214.4207,214.642,214.209,214.642,20100.0
2021-01-26 14:45:00,223.03,223.11,222.84,223.01,2806.0,214.6227,214.6997,214.4399,214.6035,2806.0
2021-01-26 14:50:00,223.14,223.43,223.09,223.33,1000.0,214.7286,215.0077,214.6805,214.9114,1000.0
2021-01-26 14:55:00,223.28,223.9,223.28,223.88,3616.0,214.8633,215.4599,214.8633,215.4407,3616.0
2021-01-26 15:00:00,223.86,224.43,223.77,224.03,8044.0,215.4215,215.97,215.3348,215.585,8044.0
2021-01-26 15:05:00,224.01,224.06,223.73,224.02,4908.0,215.5658,215.6139,215.2964,215.5754,4908.0
2021-01-26 15:10:00,223.86,223.88,223.58,223.64,3183.0,215.4215,215.4407,215.152,215.2097,3183.0
2021-01-26 15:15:00,223.48,223.59,223.3,223.51,3545.0,215.0558,215.1616,214.8826,215.0846,3545.0
2021-01-26 15:20:00,223.47,223.72,223.46,223.67,5355.0,215.0462,215.2867,215.0365,215.2386,5355.0
2021-01-26 15:25:00,223.76,223.88,223.43,223.47,4644.0,215.3252,215.4407,215.0077,215.0462,4644.0
2021-01-26 15:30:00,223.49,223.49,222.77,222.97,4848.0,215.0654,215.0654,214.3725,214.565,4848.0
2021-01-26 15:35:00,223.08,223.14,222.88,222.88,3251.0,214.6709,214.7286,214.4784,214.4784,3251.0
2021-01-26 15:40:00,223.03,223.25,222.86,223.05,7508.0,214.6227,214.8344,214.4592,214.642,7508.0
2021-01-26 15:45:00,223.1,223.48,222.55,222.56,7091.0,214.6901,215.0558,214.1608,214.1705,7091.0
2021-01-26 15:50:00,222.45,222.93,222.35,222.81,11165.0,214.0646,214.5265,213.9684,214.411,11165.0
2021-01-26 15:55:00,222.81,222.86,222.25,222.28,34117.0,214.411,214.4592,213.8721,213.901,34117.0
2021-01-27 09:30:00,219.13,220.75,217.78,218.26,14674.0,210.8698,212.4287,209.5706,210.0326,14674.0
2021-01-27 09:35:00,219.38,219.38,217.12,218.38,600.0,211.1103,211.1103,208.9355,210.148,600.0
2021-01-27 09:40:00,216.96,217.61,216.96,217.19,400.0,208.7816,209.4071,208.7816,209.0029,400.0
2021-01-27 09:45:00,217.37,218.99,217.04,218.2,15371.0,209.1761,210.735,208.8585,209.9748,15371.0
2021-01-27 09:50:00,218.53,218.62,217.58,217.58,1200.0,210.2924,210.379,209.3782,209.3782,1200.0
2021-01-27 09:55:00,217.58,218.9,217.21,218.9,2806.0,209.3782,210.6484,209.0221,210.6484,2806.0
2021-01-27 10:00:00,218.48,218.87,218.48,218.79,850.0,210.2443,210.6196,210.2443,210.5426,850.0
2021-01-27 10:05:00,219.03,219.03,218.25,218.5,1304.0,210.7735,210.7735,210.0229,210.2635,1304.0
2021-01-27 10:10:00,218.75,219.37,218.5,218.99,4017.0,210.5041,211.1007,210.2635,210.735,4017.0
2021-01-27 10:15:00,219.44,219.56,218.91,219.32,3062.0,211.1681,211.2835,210.658,211.0526,3062.0
2021-01-27 10:20:00,219.35,219.48,218.41,218.42,1140.0,211.0815,211.2066,210.1769,210.1865,1140.0
2021-01-27 10:25:00,218.54,218.61,217.99,218.32,3200.0,210.302,210.3694,209.7727,210.0903,3200.0
2021-01-27 10:30:00,218.44,218.44,217.5,217.73,934.0,210.2058,210.2058,209.3012,209.5225,934.0
2021-01-27 10:35:00,217.65,217.65,217.3,217.57,1000.0,209.4455,209.4455,209.1087,209.3686,1000.0
2021-01-27 10:40:00,217.34,217.77,217.34,217.56,5996.0,209.1472,209.561,209.1472,209.3589,5996.0
2021-01-27 10:45:00,217.6,218.44,217.18,218.25,2775.0,209.3974,210.2058,208.9933,210.0229,2775.0
2021-01-27 10:50:00,218.07,218.11,217.51,217.51,1732.0,209.8497,209.8882,209.3108,209.3108,1732.0
2021-01-27 10:55:00,217.2,217.53,217.2,217.53,1088.0,209.0125,209.3301,209.0125,209.3301,1088.0
2021-01-27 11:00:00,217.25,217.3,216.95,216.96,1501.0,209.0606,209.1087,208.7719,208.7816,1501.0
2021-01-27 11:05:00,216.92,216.92,216.66,216.68,561.0,208.7431,208.7431,208.4929,208.5121,561.0
2021-01-27 11:10:00,216.41,216.59,216.19,216.19,800.0,208.2523,208.4255,208.0406,208.0406,800.0
2021-01-27 11:15:00,216.09,216.09,215.62,215.91,2401.0,207.9443,207.9443,207.4921,207.7711,2401.0
2021-01-27 11:20:00,216.15,216.98,216.15,216.98,1602.0,208.0021,208.8008,208.0021,208.8008,1602.0
2021-01-27 11:25:00,216.79,217.18,216.68,216.89,2180.0,208.618,208.9933,208.5121,208.7142,2180.0
2021-01-27 11:30:00,216.38,216.45,216.25,216.45,500.0,208.2234,208.2908,208.0983,208.2908,500.0
2021-01-27 11:35:00,216.46,216.65,216.45,216.45,838.0,208.3004,208.4832,208.2908,208.2908,838.0
2021-01-27 11:40:00,216.59,216.6,215.94,215.94,2119.0,208.4255,208.4351,207.8,207.8,2119.0
2021-01-27 11:45:00,215.76,216.13,215.19,215.19,1436.0,207.6268,207.9828,207.0783,207.0783,1436.0
2021-01-27 11:50:00,215.09,215.25,214.84,214.9,6200.0,206.982,207.136,206.7415,206.7992,6200.0
2021-01-27 11:55:00,214.77,214.88,214.34,214.69,2625.0,206.6741,206.78,206.2603,206.5971,2625.0
2021-01-27 12:00:00,214.68,214.68,214.0,214.0,1705.0,206.5875,206.5875,205.9331,205.9331,1705.0
2021-01-27 12:05:00,213.46,214.34,213.44,214.17,2300.0,205.4135,206.2603,205.3942,206.0967,2300.0
2021-01-27 12:10:00,214.12,215.16,213.99,215.16,2888.0,206.0486,207.0494,205.9235,207.0494,2888.0
2021-01-27 12:15:00,215.03,215.05,214.41,214.63,3335.0,206.9243,206.9436,206.3277,206.5394,3335.0
2021-01-27 12:20:00,214.7,214.82,214.49,214.81,1500.0,206.6067,206.7222,206.4047,206.7126,1500.0
2021-01-27 12:25:00,214.96,215.45,214.77,215.02,1700.0,206.8569,207.3285,206.6741,206.9147,1700.0
2021-01-27 12:30:00,214.5,214.5,213.92,214.06,1204.0,206.4143,206.4143,205.8561,205.9909,1204.0
2021-01-27 12:35:00,214.11,214.52,213.86,214.52,3349.0,206.039,206.4335,205.7984,206.4335,3349.0
2021-01-27 12:40:00,214.52,215.59,214.52,215.33,2581.0,206.4335,207.4632,206.4335,207.213,2581.0
2021-01-27 12:45:00,215.36,215.72,215.36,215.61,502.0,207.2419,207.5883,207.2419,207.4824,502.0
2021-01-27 12:50:00,216.01,216.08,215.65,215.65,3539.0,207.8674,207.9347,207.5209,207.5209,3539.0
2021-01-27 12:55:00,215.74,216.01,215.74,216.01,1401.0,207.6075,207.8674,207.6075,207.8674,1401.0
2021-01-27 13:00:00,216.01,216.34,215.93,216.14,2239.0,207.8674,208.1849,207.7904,207.9925,2239.0
2021-01-27 13:05:00,216.08,216.55,215.88,216.55,2631.0,207.9347,208.387,207.7423,208.387,2631.0
2021-01-27 13:10:00,216.59,216.6,216.03,216.55,2426.0,208.4255,208.4351,207.8866,208.387,2426.0
2021-01-27 13:15:00,216.52,216.88,216.36,216.53,2052.0,208.3581,208.7046,208.2042,208.3678,2052.0
2021-01-27 13:20:00,216.36,216.36,216.03,216.03,2539.0,208.2042,208.2042,207.8866,207.8866,2539.0
2021-01-27 13:25:00,215.67,216.58,215.67,216.09,1932.0,207.5402,208.4159,207.5402,207.9443,1932.0
2021-01-27 13:30:00,215.69,215.99,215.64,215.98,3817.0,207.5594,207.8481,207.5113,207.8385,3817.0
2021-01-27 13:35:00,215.93,216.33,215.9,216.33,4981.0,207.7904,208.1753,207.7615,208.1753,4981.0
2021-01-27 13:40:00,216.44,217.19,216.31,217.04,2387.0,208.2812,209.0029,208.1561,208.8585,2387.0
2021-01-27 13:45:00,216.82,217.4,216.65,217.04,6902.0,208.6468,209.205,208.4832,208.8585,6902.0
2021-01-27 13:50:00,217.0,217.19,216.65,217.16,4200.0,208.82,209.0029,208.4832,208.974,4200.0
2021-01-27 13:55:00,217.2,217.69,217.19,217.66,2401.0,209.0125,209.484,209.0029,209.4552,2401.0
2021-01-27 14:00:00,217.15,219.5,217.12,218.15,8105.0,208.9644,211.2258,208.9355,209.9267,8105.0
2021-01-27 14:05:00,218.06,218.07,216.67,216.93,4127.0,209.8401,209.8497,208.5025,208.7527,4127.0
2021-01-27 14:10:00,217.1,217.1,216.72,216.95,1100.0,208.9163,208.9163,208.5506,208.7719,1100.0
2021-01-27 14:15:00,216.7,216.76,215.96,216.09,3718.0,208.5314,208.5891,207.8193,207.9443,3718.0
2021-01-27 14:20:00,216.06,216.37,215.64,216.37,2501.0,207.9155,208.2138,207.5113,208.2138,2501.0
2021-01-27 14:25:00,216.33,216.33,215.76,215.76,700.0,208.1753,208.1753,207.6268,207.6268,700.0
2021-01-27 14:30:00,215.75,215.76,215.0,215.4,3602.0,207.6172,207.6268,206.8954,207.2804,3602.0
2021-01-27 14:35:00,215.35,215.71,214.82,215.25,3500.0,207.2322,207.5787,206.7222,207.136,3500.0
2021-01-27 14:40:00,215.11,215.76,214.88,215.22,1745.0,207.0013,207.6268,206.78,207.1071,1745.0
2021-01-27 14:45:00,215.16,215.17,214.31,214.45,3600.0,207.0494,207.059,206.2314,206.3662,3600.0
2021-01-27 14:50:00,214.6,214.93,214.07,214.74,2500.0,206.5105,206.8281,206.0005,206.6452,2500.0
2021-01-27 14:55:00,214.57,214.74,214.53,214.53,1729.0,206.4816,206.6452,206.4432,206.4432,1729.0
2021-01-27 15:00:00,214.51,214.85,214.21,214.59,2477.0,206.4239,206.7511,206.1352,206.5009,2477.0
2021-01-27 15:05:00,214.64,214.82,214.21,214.21,1513.0,206.549,206.7222,206.1352,206.1352,1513.0
2021-01-27 15:10:00,214.35,215.33,214.33,215.33,2655.0,206.2699,207.213,206.2507,207.213,2655.0
2021-01-27 15:15:00,215.46,215.46,214.9,215.14,2968.0,207.3381,207.3381,206.7992,207.0302,2968.0
2021-01-27 15:20:00,215.09,215.21,214.45,214.46,3103.0,206.982,207.0975,206.3662,206.3758,3103.0
2021-01-27 15:25:00,214.48,214.82,213.92,214.16,2800.0,206.395,206.7222,205.8561,206.0871,2800.0
2021-01-27 15:30:00,214.15,214.35,213.62,213.62,4800.0,206.0775,206.2699,205.5675,205.5675,4800.0
2021-01-27 15:35:00,213.78,213.9,213.21,213.45,2915.0,205.7214,205.8369,205.1729,205.4039,2915.0
2021-01-27 15:40:00,213.39,214.12,213.39,213.67,8262.0,205.3461,206.0486,205.3461,205.6156,8262.0
2021-01-27 15:45:00,213.42,213.55,213.12,213.24,9110.0,205.375,205.5001,205.0863,205.2018,9110.0
2021-01-27 15:50:00,213.24,214.09,213.02,213.9,10997.0,205.2018,206.0197,204.9901,205.8369,10997.0
2021-01-27 15:55:00,213.99,214.79,213.71,214.17,26300.0,205.9235,206.6934,205.6541,206.0967,26300.0
2021-01-28 09:30:00,215.72,216.83,214.28,215.68,11446.0,207.5883,208.6565,206.2026,207.5498,11446.0
2021-01-28 09:35:00,215.64,215.94,215.23,215.94,800.0,207.5113,207.8,207.1168,207.8,800.0
2021-01-28 09:40:00,216.02,217.13,215.7,217.13,3600.0,207.877,208.9451,207.5691,208.9451,3600.0
2021-01-28 09:45:00,216.91,216.99,215.89,215.89,3330.0,208.7334,208.8104,207.7519,207.7519,3330.0
2021-01-28 09:50:00,216.41,217.16,215.91,217.03,1926.0,208.2523,208.974,207.7711,208.8489,1926.0
2021-01-28 09:55:00,217.17,217.69,216.24,216.94,5622.0,208.9836,209.484,208.0887,208.7623,5622.0
2021-01-28 10:00:00,217.09,219.01,216.38,219.01,3000.0,208.9067,210.7543,208.2234,210.7543,3000.0
2021-01-28 10:05:00,219.64,219.98,218.0,218.0,1500.0,211.3605,211.6877,209.7824,209.7824,1500.0
2021-01-28 10:10:00,217.99,218.28,217.19,218.11,1839.0,209.7727,210.0518,209.0029,209.8882,1839.0
2021-01-28 10:15:00,218.19,218.97,217.94,218.68,3882.0,209.9652,210.7158,209.7246,210.4367,3882.0
2021-01-28 10:20:00,219.26,219.26,218.36,218.37,835.0,210.9949,210.9949,210.1288,210.1384,835.0
2021-01-28 10:25:00,217.79,218.07,217.14,217.14,1854.0,209.5803,209.8497,208.9548,208.9548,1854.0
2021-01-28 10:30:00,217.34,217.98,217.1,217.53,2945.0,209.1472,209.7631,208.9163,209.3301,2945.0
2021-01-28 10:35:00,217.51,217.68,217.26,217.61,2051.0,209.3108,209.4744,209.0702,209.4071,2051.0
2021-01-28 10:40:00,217.75,217.77,217.12,217.66,2334.0,209.5418,209.561,208.9355,209.4552,2334.0
2021-01-28 10:45:00,217.56,218.21,217.51,218.11,728.0,209.3589,209.9844,209.3108,209.8882,728.0
2021-01-28 10:50:00,218.23,218.26,218.03,218.14,1492.0,210.0037,210.0326,209.8112,209.9171,1492.0
2021-01-28 10:55:00,217.99,217.99,217.04,217.19,2559.0,209.7727,209.7727,208.8585,209.0029,2559.0
2021-01-28 11:00:00,217.35,217.36,216.73,217.26,2500.0,209.1569,209.1665,208.5602,209.0702,2500.0
2021-01-28 11:05:00,216.94,216.94,216.35,216.35,1400.0,208.7623,208.7623,208.1945,208.1945,1400.0
2021-01-28 11:10:00,216.6,217.24,216.55,216.81,1404.0,208.4351,209.051,208.387,208.6372,1404.0
2021-01-28 11:15:00,216.95,217.16,216.33,216.41,2393.0,208.7719,208.974,208.1753,208.2523,2393.0
2021-01-28 11:20:00,216.44,216.49,215.52,215.77,1850.0,208.2812,208.3293,207.3958,207.6364,1850.0
2021-01-28 11:25:00,215.8,215.92,215.18,215.39,3603.0,207.6653,207.7808,207.0687,207.2707,3603.0
2021-01-28 11:30:00,215.56,216.62,215.56,216.62,1330.0,207.4343,208.4544,207.4343,208.4544,1330.0
2021-01-28 11:35:00,216.31,216.33,215.79,215.79,700.0,208.1561,208.1753,207.6557,207.6557,700.0
2021-01-28 11:40:00,215.87,215.99,215.87,215.99,600.0,207.7326,207.8481,207.7326,207.8481,600.0
2021-01-28 11:45:00,215.93,215.93,215.27,215.65,2506.0,207.7904,207.7904,207.1553,207.5209,2506.0
2021-01-28 11:50:00,215.88,216.34,215.88,215.94,701.0,207.7423,208.1849,207.7423,207.8,701.0
2021-01-28 11:55:00,215.64,215.64,215.31,215.31,600.0,207.5113,207.5113,207.1938,207.1938,600.0
2021-01-28 12:00:00,215.28,215.64,214.99,215.35,3978.0,207.1649,207.5113,206.8858,207.2322,3978.0
2021-01-28 12:05:00,215.9,216.41,215.9,215.95,1105.0,207.7615,208.2523,207.7615,207.8096,1105.0
2021-01-28 12:10:00,215.5,215.72,215.44,215.53,1500.0,207.3766,207.5883,207.3189,207.4055,1500.0
2021-01-28 12:15:00,215.37,215.7,215.22,215.55,3311.0,207.2515,207.5691,207.1071,207.4247,3311.0
2021-01-28 12:20:00,215.43,215.51,215.39,215.45,600.0,207.3092,207.3862,207.2707,207.3285,600.0
2021-01-28 12:25:00,215.43,215.77,215.03,215.77,2650.0,207.3092,207.6364,206.9243,207.6364,2650.0
2021-01-28 12:30:00,215.61,216.02,215.31,215.99,1100.0,207.4824,207.877,207.1938,207.8481,1100.0
2021-01-28 12:35:00,215.94,216.11,215.61,216.11,3934.0,207.8,207.9636,207.4824,207.9636,3934.0
2021-01-28 12:40:00,216.14,216.35,215.46,215.46,9338.0,207.9925,208.1945,207.3381,207.3381,9338.0
2021-01-28 12:45:00,215.55,215.72,215.55,215.56,916.0,207.4247,207.5883,207.4247,207.4343,916.0
2021-01-28 12:50:00,215.54,215.58,214.81,215.09,2000.0,207.4151,207.4536,206.7126,206.982,2000.0
2021-01-28 12:55:00,214.88,215.16,214.5,215.14,2946.0,206.78,207.0494,206.4143,207.0302,2946.0
2021-01-28 13:00:00,215.26,215.5,215.19,215.31,2320.0,207.1456,207.3766,207.0783,207.1938,2320.0
2021-01-28 13:05:00,215.7,215.96,215.55,215.64,1418.0,207.5691,207.8193,207.4247,207.5113,1418.0
2021-01-28 13:10:00,215.42,215.55,215.12,215.31,1947.0,207.2996,207.4247,207.0109,207.1938,1947.0
2021-01-28 13:15:00,215.34,215.48,215.16,215.3,1100.0,207.2226,207.3573,207.0494,207.1841,1100.0
2021-01-28 13:20:00,215.29,215.63,215.29,215.63,500.0,207.1745,207.5017,207.1745,207.5017,500.0
2021-01-28 13:25:00,215.74,215.74,215.62,215.64,300.0,207.6075,207.6075,207.4921,207.5113,300.0
2021-01-28 13:30:00,215.76,215.89,215.27,215.37,1700.0,207.6268,207.7519,207.1553,207.2515,1700.0
2021-01-28 13:35:00,215.41,215.91,215.41,215.91,999.0,207.29,207.7711,207.29,207.7711,999.0
2021-01-28 13:40:00,215.81,216.17,215.81,215.99,1300.0,207.6749,208.0213,207.6749,207.8481,1300.0
2021-01-28 13:45:00,215.99,215.99,215.99,215.99,0.0,207.8481,207.8481,207.8481,207.8481,0.0
2021-01-28 13:50:00,215.67,215.8,215.39,215.56,1913.0,207.5402,207.6653,207.2707,207.4343,1913.0
2021-01-28 13:55:00,215.28,215.49,215.28,215.49,600.0,207.1649,207.367,207.1649,207.367,600.0
2021-01-28 14:00:00,215.66,215.7,215.38,215.7,1031.0,207.5306,207.5691,207.2611,207.5691,1031.0
2021-01-28 14:05:00,215.71,215.79,215.29,215.78,3255.0,207.5787,207.6557,207.1745,207.646,3255.0
2021-01-28 14:10:00,215.71,215.81,215.71,215.81,200.0,207.5787,207.6749,207.5787,207.6749,200.0
2021-01-28 14:15:00,215.68,215.73,215.52,215.73,1710.0,207.5498,207.5979,207.3958,207.5979,1710.0
2021-01-28 14:20:00,215.78,216.14,215.78,216.14,2882.0,207.646,207.9925,207.646,207.9925,2882.0
2021-01-28 14:25:00,215.99,216.17,215.74,215.89,2500.0,207.8481,208.0213,207.6075,207.7519,2500.0
2021-01-28 14:30:00,215.99,216.22,215.96,216.22,1500.0,207.8481,208.0694,207.8193,208.0694,1500.0
2021-01-28 14:35:00,216.19,216.19,215.51,215.62,1604.0,208.0406,208.0406,207.3862,207.4921,1604.0
2021-01-28 14:40:00,215.62,215.77,215.42,215.77,5058.0,207.4921,207.6364,207.2996,207.6364,5058.0
2021-01-28 14:45:00,215.84,215.95,215.53,215.95,2507.0,207.7038,207.8096,207.4055,207.8096,2507.0
2021-01-28 14:50:00,215.82,216.31,215.7,216.23,5182.0,207.6845,208.1561,207.5691,208.0791,5182.0
2021-01-28 14:55:00,216.14,216.46,216.05,216.36,3670.0,207.9925,208.3004,207.9059,208.2042,3670.0
2021-01-28 15:00:00,216.05,216.33,215.96,216.33,2562.0,207.9059,208.1753,207.8193,208.1753,2562.0
2021-01-28 15:05:00,216.34,216.9,216.33,216.89,2602.0,208.1849,208.7238,208.1753,208.7142,2602.0
2021-01-28 15:10:00,216.91,217.33,216.72,216.93,3632.0,208.7334,209.1376,208.5506,208.7527,3632.0
2021-01-28 15:15:00,217.09,217.15,216.74,217.01,3457.0,208.9067,208.9644,208.5698,208.8297,3457.0
2021-01-28 15:20:00,216.99,217.61,216.82,217.26,2605.0,208.8104,209.4071,208.6468,209.0702,2605.0
2021-01-28 15:25:00,217.26,217.85,217.03,217.56,4859.0,209.0702,209.638,208.8489,209.3589,4859.0
2021-01-28 15:30:00,217.48,217.67,217.03,217.16,6790.0,209.282,209.4648,208.8489,208.974,6790.0
2021-01-28 15:35:00,217.01,217.04,216.54,216.93,13202.0,208.8297,208.8585,208.3774,208.7527,13202.0
2021-01-28 15:40:00,216.93,217.12,216.19,216.43,4216.0,208.7527,208.9355,208.0406,208.2715,4216.0
2021-01-28 15:45:00,216.42,216.44,214.95,215.74,13164.0,208.2619,208.2812,206.8473,207.6075,13164.0
2021-01-28 15:50:00,215.45,216.71,215.44,216.67,9734.0,207.3285,208.541,207.3189,208.5025,9734.0
2021-01-28 15:55:00,216.41,216.51,215.77,215.77,25311.0,208.2523,208.3485,207.6364,207.6364,25311.0
2021-01-29 09:30:00,212.7,212.7,208.8,210.67,40243.0,204.6821,204.6821,200.9292,202.7287,40243.0
2021-01-29 09:35:00,210.28,211.5,209.22,210.16,23084.0,202.3534,203.5274,201.3333,202.2379,23084.0
2021-01-29 09:40:00,210.1,210.62,209.36,209.66,23006.0,202.1801,202.6805,201.468,201.7567,23006.0
2021-01-29 09:45:00,209.66,210.64,208.37,210.41,13232.0,201.7567,202.6998,200.5154,202.4785,13232.0
2021-01-29 09:50:00,210.33,212.41,210.16,210.42,8456.0,202.4015,204.4031,202.2379,202.4881,8456.0
2021-01-29 09:55:00,210.24,210.43,208.3,208.3,14129.0,202.3149,202.4977,200.448,200.448,14129.0
2021-01-29 10:00:00,208.5,209.41,208.31,208.71,12832.0,200.6405,201.5162,200.4576,200.8425,12832.0
2021-01-29 10:05:00,208.74,210.07,208.63,209.51,9968.0,200.8714,202.1513,200.7656,201.6124,9968.0
2021-01-29 10:10:00,209.65,210.68,209.54,209.55,12016.0,201.7471,202.7383,201.6413,201.6509,12016.0
2021-01-29 10:15:00,209.46,209.71,207.18,207.26,11168.0,201.5643,201.8048,199.3702,199.4472,11168.0
2021-01-29 10:20:00,207.08,208.03,206.89,208.03,5001.0,199.274,200.1882,199.0911,200.1882,5001.0
2021-01-29 10:25:00,207.76,207.76,206.64,206.84,5398.0,199.9284,199.9284,198.8506,199.043,5398.0
2021-01-29 10:30:00,206.85,206.99,203.78,203.78,16130.0,199.0527,199.1874,196.0984,196.0984,16130.0
2021-01-29 10:35:00,204.37,205.19,203.72,204.72,11951.0,196.6661,197.4552,196.0406,197.0029,11951.0
2021-01-29 10:40:00,204.31,204.98,203.75,204.15,8680.0,196.6084,197.2531,196.0695,196.4544,8680.0
2021-01-29 10:45:00,204.18,204.5,202.52,203.48,6450.0,196.4833,196.7912,194.8859,195.8097,6450.0
2021-01-29 10:50:00,203.69,204.74,202.74,204.5,6093.0,196.0118,197.0222,195.0976,196.7912,6093.0
2021-01-29 10:55:00,204.5,204.5,202.7,202.99,2515.0,196.7912,196.7912,195.0591,195.3382,2515.0
2021-01-29 11:00:00,203.25,203.9,202.06,202.15,7265.0,195.5884,196.2139,194.4432,194.5298,7265.0
2021-01-29 11:05:00,202.46,202.85,201.47,202.82,11196.0,194.8281,195.2034,193.8755,195.1746,11196.0
2021-01-29 11:10:00,202.61,203.55,202.59,203.19,8668.0,194.9725,195.8771,194.9532,195.5306,8668.0
2021-01-29 11:15:00,203.01,203.37,202.21,203.37,2329.0,195.3574,195.7038,194.5876,195.7038,2329.0
2021-01-29 11:20:00,203.0,203.86,202.79,202.88,4551.0,195.3478,196.1754,195.1457,195.2323,4551.0
2021-01-29 11:25:00,203.2,203.32,202.1,202.23,11514.0,195.5402,195.6557,194.4817,194.6068,11514.0
2021-01-29 11:30:00,202.37,202.37,201.0,201.74,18378.0,194.7415,194.7415,193.4232,194.1353,18378.0
2021-01-29 11:35:00,201.91,202.23,201.7,201.75,1918.0,194.2989,194.6068,194.0968,194.1449,1918.0
2021-01-29 11:40:00,201.92,201.93,201.25,201.65,2301.0,194.3085,194.3181,193.6638,194.0487,2301.0
2021-01-29 11:45:00,202.04,202.95,201.18,202.95,6409.0,194.424,195.2997,193.5964,195.2997,6409.0
2021-01-29 11:50:00,202.94,203.02,201.8,201.9,3631.0,195.29,195.367,194.193,194.2893,3631.0
2021-01-29 11:55:00,201.81,202.26,201.51,201.72,1782.0,194.2026,194.6357,193.914,194.116,1782.0
2021-01-29 12:00:00,201.6,201.71,201.03,201.21,5134.0,194.0006,194.1064,193.452,193.6253,5134.0
2021-01-29 12:05:00,201.28,201.71,201.24,201.71,2027.0,193.6926,194.1064,193.6541,194.1064,2027.0
2021-01-29 12:10:00,201.64,202.09,201.4,201.42,2610.0,194.0391,194.4721,193.8081,193.8273,2610.0
2021-01-29 12:15:00,201.61,201.64,200.82,201.22,4661.0,194.0102,194.0391,193.25,193.6349,4661.0
2021-01-29 12:20:00,201.07,201.33,200.63,200.73,4406.0,193.4905,193.7407,193.0671,193.1634,4406.0
2021-01-29 12:25:00,200.5,201.39,200.5,201.16,3471.0,192.942,193.7985,192.942,193.5771,3471.0
2021-01-29 12:30:00,200.93,201.18,200.37,200.37,4435.0,193.3558,193.5964,192.8169,192.8169,4435.0
2021-01-29 12:35:00,200.51,200.57,200.12,200.13,2907.0,192.9516,193.0094,192.5763,192.586,2907.0
2021-01-29 12:40:00,200.41,200.62,199.61,199.61,5179.0,192.8554,193.0575,192.0856,192.0856,5179.0
2021-01-29 12:45:00,199.33,200.01,199.33,199.7,3266.0,191.8161,192.4705,191.8161,192.1722,3266.0
2021-01-29 12:50:00,199.96,200.04,199.53,200.0,3359.0,192.4224,192.4994,192.0086,192.4609,3359.0
2021-01-29 12:55:00,200.03,200.16,199.22,199.85,14376.0,192.4897,192.6148,191.7103,192.3165,14376.0
2021-01-29 13:00:00,199.54,200.28,199.54,200.23,3861.0,192.0182,192.7303,192.0182,192.6822,3861.0
2021-01-29 13:05:00,200.12,200.4,199.97,200.08,2210.0,192.5763,192.8458,192.432,192.5379,2210.0
2021-01-29 13:10:00,200.03,200.47,200.02,200.07,2224.0,192.4897,192.9132,192.4801,192.5282,2224.0
2021-01-29 13:15:00,200.08,200.08,199.0,199.15,4406.0,192.5379,192.5379,191.4986,191.6429,4406.0
2021-01-29 13:20:00,199.22,199.96,199.2,199.95,1650.0,191.7103,192.4224,191.691,192.4128,1650.0
2021-01-29 13:25:00,200.01,200.76,199.99,200.67,2897.0,192.4705,193.1922,192.4512,193.1056,2897.0
2021-01-29 13:30:00,200.65,200.65,200.16,200.25,3825.0,193.0864,193.0864,192.6148,192.7014,3825.0
2021-01-29 13:35:00,200.38,200.53,200.17,200.18,1649.0,192.8265,192.9709,192.6245,192.6341,1649.0
2021-01-29 13:40:00,200.33,200.34,199.64,199.85,5956.0,192.7784,192.7881,192.1144,192.3165,5956.0
2021-01-29 13:45:00,199.96,200.22,199.7,199.78,4200.0,192.4224,192.6726,192.1722,192.2492,4200.0
2021-01-29 13:50:00,199.9,199.91,199.14,199.44,5290.0,192.3646,192.3743,191.6333,191.922,5290.0
2021-01-29 13:55:00,199.21,199.43,199.05,199.4,2916.0,191.7007,191.9124,191.5467,191.8835,2916.0
2021-01-29 14:00:00,199.38,200.0,199.38,199.73,4078.0,191.8642,192.4609,191.8642,192.2011,4078.0
2021-01-29 14:05:00,199.79,199.87,199.6,199.87,3960.0,192.2588,192.3358,192.076,192.3358,3960.0
2021-01-29 14:10:00,200.03,200.03,199.42,199.42,2953.0,192.4897,192.4897,191.9027,191.9027,2953.0
2021-01-29 14:15:00,199.14,199.37,198.9,199.37,11070.0,191.6333,191.8546,191.4023,191.8546,11070.0
2021-01-29 14:20:00,199.5,199.65,199.3,199.56,2966.0,191.9797,192.1241,191.7873,192.0375,2966.0
2021-01-29 14:25:00,199.75,200.0,199.2,200.0,5298.0,192.2203,192.4609,191.691,192.4609,5298.0
2021-01-29 14:30:00,200.09,200.09,199.47,199.47,6711.0,192.5475,192.5475,191.9509,191.9509,6711.0
2021-01-29 14:35:00,199.62,199.97,199.4,199.4,4555.0,192.0952,192.432,191.8835,191.8835,4555.0
2021-01-29 14:40:00,199.41,199.65,199.05,199.56,4641.0,191.8931,192.1241,191.5467,192.0375,4641.0
2021-01-29 14:45:00,199.46,199.48,199.05,199.14,4120.0,191.9412,191.9605,191.5467,191.6333,4120.0
2021-01-29 14:50:00,199.13,199.48,199.13,199.43,2681.0,191.6237,191.9605,191.6237,191.9124,2681.0
2021-01-29 14:55:00,199.34,199.68,199.07,199.07,3500.0,191.8258,192.1529,191.5659,191.5659,3500.0
2021-01-29 15:00:00,199.3,199.77,199.25,199.69,5194.0,191.7873,192.2395,191.7391,192.1626,5194.0
2021-01-29 15:05:00,199.78,199.78,199.24,199.36,3491.0,192.2492,192.2492,191.7295,191.845,3491.0
2021-01-29 15:10:00,199.42,199.75,199.38,199.75,2607.0,191.9027,192.2203,191.8642,192.2203,2607.0
2021-01-29 15:15:00,199.72,200.54,199.61,200.25,11915.0,192.1914,192.9805,192.0856,192.7014,11915.0
2021-01-29 15:20:00,200.15,200.84,200.07,200.32,5213.0,192.6052,193.2692,192.5282,192.7688,5213.0
2021-01-29 15:25:00,200.19,200.44,199.95,200.31,10651.0,192.6437,192.8843,192.4128,192.7592,10651.0
2021-01-29 15:30:00,200.31,200.87,200.3,200.81,6214.0,192.7592,193.2981,192.7496,193.2403,6214.0
2021-01-29 15:35:00,200.81,200.9,200.37,200.73,10275.0,193.2403,193.3269,192.8169,193.1634,10275.0
2021-01-29 15:40:00,200.51,201.8,200.46,201.42,30799.0,192.9516,194.193,192.9035,193.8273,30799.0
2021-01-29 15:45:00,201.2,201.52,200.96,201.43,18271.0,193.6156,193.9236,193.3847,193.837,18271.0
2021-01-29 15:50:00,201.37,202.33,201.36,202.06,31426.0,193.7792,194.703,193.7696,194.4432,31426.0
2021-01-29 15:55:00,202.09,202.62,201.22,201.23,86734.0,194.4721,194.9821,193.6349,193.6445,86734.0
2021-02-01 09:30:00,203.76,203.93,202.25,202.25,19132.0,196.0791,196.2427,194.6261,194.6261,19132.0
2021-02-01 09:35:00,201.92,203.18,201.34,202.41,8942.0,194.3085,195.521,193.7504,194.78,8942.0
2021-02-01 09:40:00,202.48,202.64,201.97,201.97,1800.0,194.8474,195.0014,194.3566,194.3566,1800.0
2021-02-01 09:45:00,201.92,202.21,201.33,201.33,2000.0,194.3085,194.5876,193.7407,193.7407,2000.0
2021-02-01 09:50:00,200.75,200.75,199.14,199.14,51503.0,193.1826,193.1826,191.6333,191.6333,51503.0
2021-02-01 09:55:00,198.95,200.1,198.95,200.1,4701.0,191.4505,192.5571,191.4505,192.5571,4701.0
2021-02-01 10:00:00,199.78,200.46,199.35,200.38,4846.0,192.2492,192.9035,191.8354,192.8265,4846.0
2021-02-01 10:05:00,200.24,200.4,199.16,199.7,24407.0,192.6918,192.8458,191.6525,192.1722,24407.0
2021-02-01 10:10:00,199.7,200.31,198.88,199.11,25452.0,192.1722,192.7592,191.3831,191.6044,25452.0
2021-02-01 10:15:00,199.11,200.27,198.82,200.14,12881.0,191.6044,192.7207,191.3254,192.5956,12881.0
2021-02-01 10:20:00,200.34,200.61,200.03,200.33,5684.0,192.7881,193.0479,192.4897,192.7784,5684.0
2021-02-01 10:25:00,200.22,200.61,200.2,200.55,4517.0,192.6726,193.0479,192.6533,192.9901,4517.0
2021-02-01 10:30:00,200.56,200.63,199.89,200.49,6970.0,192.9998,193.0671,192.355,192.9324,6970.0
2021-02-01 10:35:00,200.4,200.43,199.85,200.36,20988.0,192.8458,192.8747,192.3165,192.8073,20988.0
2021-02-01 10:40:00,200.24,200.47,199.4,199.94,10910.0,192.6918,192.9132,191.8835,192.4031,10910.0
2021-02-01 10:45:00,199.98,200.59,199.95,200.52,6950.0,192.4416,193.0286,192.4128,192.9613,6950.0
2021-02-01 10:50:00,200.19,200.45,200.08,200.29,8703.0,192.6437,192.8939,192.5379,192.7399,8703.0
2021-02-01 10:55:00,200.3,200.52,200.07,200.46,2764.0,192.7496,192.9613,192.5282,192.9035,2764.0
2021-02-01 11:00:00,200.38,200.79,200.19,200.74,2481.0,192.8265,193.2211,192.6437,193.173,2481.0
2021-02-01 11:05:00,200.8,200.83,200.13,200.25,3733.0,193.2307,193.2596,192.586,192.7014,3733.0
2021-02-01 11:10:00,200.2,200.29,199.38,199.39,8583.0,192.6533,192.7399,191.8642,191.8739,8583.0
2021-02-01 11:15:00,199.48,199.85,199.2,199.85,7150.0,191.9605,192.3165,191.691,192.3165,7150.0
2021-02-01 11:20:00,199.67,200.31,199.66,200.21,3102.0,192.1433,192.7592,192.1337,192.663,3102.0
2021-02-01 11:25:00,200.23,200.38,199.93,199.99,2875.0,192.6822,192.8265,192.3935,192.4512,2875.0
2021-02-01 11:30:00,200.15,200.2,199.95,200.08,2300.0,192.6052,192.6533,192.4128,192.5379,2300.0
2021-02-01 11:35:00,199.83,200.2,199.79,200.19,5305.0,192.2973,192.6533,192.2588,192.6437,5305.0
2021-02-01 11:40:00,200.26,200.68,200.13,200.13,2399.0,192.7111,193.1152,192.586,192.586,2399.0
2021-02-01 11:45:00,200.25,200.94,200.25,200.88,6486.0,192.7014,193.3654,192.7014,193.3077,6486.0
2021-02-01 11:50:00,200.84,201.14,200.83,200.97,2142.0,193.2692,193.5579,193.2596,193.3943,2142.0
2021-02-01 11:55:00,201.11,201.24,200.76,200.8,1820.0,193.529,193.6541,193.1922,193.2307,1820.0
2021-02-01 12:00:00,200.87,201.7,200.87,201.43,3658.0,193.2981,194.0968,193.2981,193.837,3658.0
2021-02-01 12:05:00,201.44,201.73,201.23,201.73,5566.0,193.8466,194.1257,193.6445,194.1257,5566.0
2021-02-01 12:10:00,201.52,202.59,201.52,202.52,5300.0,193.9236,194.9532,193.9236,194.8859,5300.0
2021-02-01 12:15:00,202.74,202.75,202.38,202.43,7345.0,195.0976,195.1072,194.7512,194.7993,7345.0
2021-02-01 12:20:00,202.33,202.57,202.01,202.03,2571.0,194.703,194.934,194.3951,194.4144,2571.0
2021-02-01 12:25:00,202.03,202.04,201.58,201.64,2159.0,194.4144,194.424,193.9813,194.0391,2159.0
2021-02-01 12:30:00,201.71,201.87,201.56,201.67,3758.0,194.1064,194.2604,193.9621,194.0679,3758.0
2021-02-01 12:35:00,201.62,202.12,201.62,202.12,5215.0,194.0198,194.501,194.0198,194.501,5215.0
2021-02-01 12:40:00,202.15,202.26,201.93,201.97,1944.0,194.5298,194.6357,194.3181,194.3566,1944.0
2021-02-01 12:45:00,201.88,202.95,201.88,202.95,5855.0,194.27,195.2997,194.27,195.2997,5855.0
2021-02-01 12:50:00,202.85,203.03,202.75,202.76,8674.0,195.2034,195.3767,195.1072,195.1168,8674.0
2021-02-01 12:55:00,202.8,202.88,202.66,202.81,5532.0,195.1553,195.2323,195.0206,195.1649,5532.0
2021-02-01 13:00:00,202.88,202.99,202.74,202.85,5453.0,195.2323,195.3382,195.0976,195.2034,5453.0
2021-02-01 13:05:00,202.79,202.88,202.69,202.88,6192.0,195.1457,195.2323,195.0495,195.2323,6192.0
2021-02-01 13:10:00,202.83,203.01,202.55,202.55,2200.0,195.1842,195.3574,194.9147,194.9147,2200.0
2021-02-01 13:15:00,202.51,202.53,201.8,201.8,1454.0,194.8763,194.8955,194.193,194.193,1454.0
2021-02-01 13:20:00,201.47,201.48,200.49,200.49,3375.0,193.8755,193.8851,192.9324,192.9324,3375.0
2021-02-01 13:25:00,200.5,200.73,200.34,200.51,3300.0,192.942,193.1634,192.7881,192.9516,3300.0
2021-02-01 13:30:00,200.82,200.82,200.55,200.56,1602.0,193.25,193.25,192.9901,192.9998,1602.0
2021-02-01 13:35:00,200.59,201.21,200.59,201.09,10024.0,193.0286,193.6253,193.0286,193.5098,10024.0
2021-02-01 13:40:00,201.1,201.27,201.03,201.07,2211.0,193.5194,193.683,193.452,193.4905,2211.0
2021-02-01 13:45:00,201.12,201.37,200.99,201.37,5643.0,193.5387,193.7792,193.4136,193.7792,5643.0
2021-02-01 13:50:00,201.39,201.39,201.11,201.16,22060.0,193.7985,193.7985,193.529,193.5771,22060.0
2021-02-01 13:55:00,201.19,201.28,201.12,201.15,3065.0,193.606,193.6926,193.5387,193.5675,3065.0
2021-02-01 14:00:00,201.17,201.17,200.89,201.0,4223.0,193.5868,193.5868,193.3173,193.4232,4223.0
2021-02-01 14:05:00,201.02,201.22,201.01,201.22,2403.0,193.4424,193.6349,193.4328,193.6349,2403.0
2021-02-01 14:10:00,201.22,201.34,201.16,201.27,2496.0,193.6349,193.7504,193.5771,193.683,2496.0
2021-02-01 14:15:00,201.35,201.49,201.21,201.36,2402.0,193.76,193.8947,193.6253,193.7696,2402.0
2021-02-01 14:20:00,201.47,201.49,201.19,201.21,1655.0,193.8755,193.8947,193.606,193.6253,1655.0
2021-02-01 14:25:00,201.27,201.51,201.27,201.45,1510.0,193.683,193.914,193.683,193.8562,1510.0
2021-02-01 14:30:00,201.52,201.92,201.51,201.83,2149.0,193.9236,194.3085,193.914,194.2219,2149.0
2021-02-01 14:35:00,201.89,201.9,201.77,201.81,1200.0,194.2796,194.2893,194.1642,194.2026,1200.0
2021-02-01 14:40:00,201.91,202.16,201.91,201.97,1604.0,194.2989,194.5395,194.2989,194.3566,1604.0
2021-02-01 14:45:00,201.89,202.16,201.89,202.16,2430.0,194.2796,194.5395,194.2796,194.5395,2430.0
2021-02-01 14:50:00,202.16,202.16,202.08,202.08,400.0,194.5395,194.5395,194.4625,194.4625,400.0
2021-02-01 14:55:00,202.09,202.09,201.73,201.9,7698.0,194.4721,194.4721,194.1257,194.2893,7698.0
2021-02-01 15:00:00,201.96,202.1,201.96,202.06,1040.0,194.347,194.4817,194.347,194.4432,1040.0
2021-02-01 15:05:00,202.14,202.14,201.89,202.01,3710.0,194.5202,194.5202,194.2796,194.3951,3710.0
2021-02-01 15:10:00,202.03,202.32,201.91,202.32,4662.0,194.4144,194.6934,194.2989,194.6934,4662.0
2021-02-01 15:15:00,202.37,202.37,202.15,202.31,2693.0,194.7415,194.7415,194.5298,194.6838,2693.0
2021-02-01 15:20:00,202.34,202.35,202.0,202.17,4256.0,194.7127,194.7223,194.3855,194.5491,4256.0
2021-02-01 15:25:00,202.2,202.25,202.08,202.24,3372.0,194.5779,194.6261,194.4625,194.6164,3372.0
2021-02-01 15:30:00,202.32,202.45,202.07,202.4,5147.0,194.6934,194.8185,194.4528,194.7704,5147.0
2021-02-01 15:35:00,202.45,202.99,202.38,202.94,9591.0,194.8185,195.3382,194.7512,195.29,9591.0
2021-02-01 15:40:00,202.99,203.19,202.91,203.07,9946.0,195.3382,195.5306,195.2612,195.4151,9946.0
2021-02-01 15:45:00,202.98,203.19,202.69,202.81,15417.0,195.3285,195.5306,195.0495,195.1649,15417.0
2021-02-01 15:50:00,202.7,202.84,202.57,202.64,12078.0,195.0591,195.1938,194.934,195.0014,12078.0
2021-02-01 15:55:00,202.59,203.07,202.48,202.52,38360.0,194.9532,195.4151,194.8474,194.8859,38360.0
2021-02-02 09:30:00,204.29,205.8,203.93,205.17,17694.0,196.5892,198.0422,196.2427,197.436,17694.0
2021-02-02 09:35:00,205.18,206.48,205.17,206.43,4896.0,197.4456,198.6966,197.436,198.6485,4896.0
2021-02-02 09:40:00,206.23,207.87,206.02,207.87,4878.0,198.456,200.0342,198.2539,200.0342,4878.0
2021-02-02 09:45:00,207.89,208.39,207.5,208.22,6494.0,200.0535,200.5346,199.6782,200.371,6494.0
2021-02-02 09:50:00,207.89,208.83,207.7,208.56,8265.0,200.0535,200.958,199.8706,200.6982,8265.0
2021-02-02 09:55:00,208.56,208.88,207.16,207.45,7058.0,200.6982,201.0061,199.351,199.63,7058.0
2021-02-02 10:00:00,207.45,208.62,207.45,208.02,5841.0,199.63,200.7559,199.63,200.1786,5841.0
2021-02-02 10:05:00,208.02,208.27,207.72,207.77,4666.0,200.1786,200.4191,199.8899,199.938,4666.0
2021-02-02 10:10:00,207.93,207.95,207.49,207.83,4760.0,200.0919,200.1112,199.6685,199.9957,4760.0
2021-02-02 10:15:00,207.91,208.09,207.5,208.05,4100.0,200.0727,200.2459,199.6782,200.2074,4100.0
2021-02-02 10:20:00,207.89,208.35,207.71,208.23,3911.0,200.0535,200.4961,199.8802,200.3806,3911.0
2021-02-02 10:25:00,208.15,208.2,207.67,208.03,2632.0,200.3037,200.3518,199.8417,200.1882,2632.0
2021-02-02 10:30:00,208.06,208.88,208.06,208.59,2870.0,200.217,201.0061,200.217,200.7271,2870.0
2021-02-02 10:35:00,208.52,208.52,206.8,206.8,4100.0,200.6597,200.6597,199.0045,199.0045,4100.0
2021-02-02 10:40:00,206.82,206.9,206.32,206.64,4728.0,199.0238,199.1008,198.5426,198.8506,4728.0
2021-02-02 10:45:00,206.63,207.58,206.62,207.38,5447.0,198.841,199.7551,198.8313,199.5627,5447.0
2021-02-02 10:50:00,207.5,207.5,206.94,207.41,5315.0,199.6782,199.6782,199.1393,199.5915,5315.0
2021-02-02 10:55:00,207.24,207.24,206.56,206.59,1800.0,199.428,199.428,198.7736,198.8025,1800.0
2021-02-02 11:00:00,206.46,206.72,206.17,206.48,1600.0,198.6774,198.9276,198.3983,198.6966,1600.0
2021-02-02 11:05:00,206.62,207.2,206.61,206.97,9128.0,198.8313,199.3895,198.8217,199.1681,9128.0
2021-02-02 11:10:00,207.13,207.23,206.8,207.23,4410.0,199.3221,199.4183,199.0045,199.4183,4410.0
2021-02-02 11:15:00,207.38,207.52,206.89,207.0,10755.0,199.5627,199.6974,199.0911,199.197,10755.0
2021-02-02 11:20:00,207.06,207.18,206.99,207.18,1127.0,199.2547,199.3702,199.1874,199.3702,1127.0
2021-02-02 11:25:00,207.22,207.58,207.16,207.54,2900.0,199.4087,199.7551,199.351,199.7166,2900.0
2021-02-02 11:30:00,207.63,207.95,207.37,207.65,3020.0,199.8033,200.1112,199.5531,199.8225,3020.0
2021-02-02 11:35:00,207.73,207.84,207.39,207.55,1777.0,199.8995,200.0053,199.5723,199.7263,1777.0
2021-02-02 11:40:00,207.46,207.52,207.01,207.52,4765.0,199.6397,199.6974,199.2066,199.6974,4765.0
2021-02-02 11:45:00,207.52,207.66,207.48,207.48,1395.0,199.6974,199.8321,199.6589,199.6589,1395.0
2021-02-02 11:50:00,207.42,207.8,207.39,207.46,1732.0,199.6012,199.9668,199.5723,199.6397,1732.0
2021-02-02 11:55:00,207.4,207.4,206.99,207.09,1300.0,199.5819,199.5819,199.1874,199.2836,1300.0
2021-02-02 12:00:00,207.21,207.21,206.89,207.04,2208.0,199.3991,199.3991,199.0911,199.2355,2208.0
2021-02-02 12:05:00,207.12,207.27,206.93,207.14,5670.0,199.3125,199.4568,199.1296,199.3317,5670.0
2021-02-02 12:10:00,207.16,207.18,206.95,207.07,2830.0,199.351,199.3702,199.1489,199.2644,2830.0
2021-02-02 12:15:00,207.06,207.38,206.99,207.13,4130.0,199.2547,199.5627,199.1874,199.3221,4130.0
2021-02-02 12:20:00,207.16,207.19,206.97,207.13,4154.0,199.351,199.3798,199.1681,199.3221,4154.0
2021-02-02 12:25:00,207.13,207.13,206.96,207.1,7424.0,199.3221,199.3221,199.1585,199.2932,7424.0
2021-02-02 12:30:00,207.18,207.25,207.13,207.13,2053.0,199.3702,199.4376,199.3221,199.3221,2053.0
2021-02-02 12:35:00,207.0,207.16,206.98,207.11,5127.0,199.197,199.351,199.1778,199.3029,5127.0
2021-02-02 12:40:00,207.06,207.14,206.98,207.04,8749.0,199.2547,199.3317,199.1778,199.2355,8749.0
2021-02-02 12:45:00,207.0,207.15,206.98,207.04,3291.0,199.197,199.3413,199.1778,199.2355,3291.0
2021-02-02 12:50:00,207.21,207.23,207.08,207.09,1001.0,199.3991,199.4183,199.274,199.2836,1001.0
2021-02-02 12:55:00,207.09,207.36,207.04,207.3,3358.0,199.2836,199.5434,199.2355,199.4857,3358.0
2021-02-02 13:00:00,207.39,207.6,207.16,207.35,24812.0,199.5723,199.7744,199.351,199.5338,24812.0
2021-02-02 13:05:00,207.44,207.45,207.05,207.28,13330.0,199.6204,199.63,199.2451,199.4664,13330.0
2021-02-02 13:10:00,207.23,207.26,206.87,207.12,5201.0,199.4183,199.4472,199.0719,199.3125,5201.0
2021-02-02 13:15:00,207.01,207.1,206.48,206.59,38080.0,199.2066,199.2932,198.6966,198.8025,38080.0
2021-02-02 13:20:00,206.59,207.26,206.59,207.17,34993.0,198.8025,199.4472,198.8025,199.3606,34993.0
2021-02-02 13:25:00,207.18,207.31,207.1,207.15,18571.0,199.3702,199.4953,199.2932,199.3413,18571.0
2021-02-02 13:30:00,207.05,207.28,206.99,207.11,16682.0,199.2451,199.4664,199.1874,199.3029,16682.0
2021-02-02 13:35:00,207.11,207.25,207.04,207.2,8814.0,199.3029,199.4376,199.2355,199.3895,8814.0
2021-02-02 13:40:00,207.25,207.34,207.19,207.29,1500.0,199.4376,199.5242,199.3798,199.4761,1500.0
2021-02-02 13:45:00,207.35,207.36,207.25,207.25,2200.0,199.5338,199.5434,199.4376,199.4376,2200.0
2021-02-02 13:50:00,207.21,207.31,207.12,207.12,2902.0,199.3991,199.4953,199.3125,199.3125,2902.0
2021-02-02 13:55:00,207.26,207.3,207.2,207.28,800.0,199.4472,199.4857,199.3895,199.4664,800.0
2021-02-02 14:00:00,207.21,207.63,207.21,207.36,3000.0,199.3991,199.8033,199.3991,199.5434,3000.0
2021-02-02 14:05:00,207.4,207.52,207.28,207.35,1000.0,199.5819,199.6974,199.4664,199.5338,1000.0
2021-02-02 14:10:00,207.17,207.17,206.78,206.78,806.0,199.3606,199.3606,198.9853,198.9853,806.0
2021-02-02 14:15:00,206.9,207.23,206.81,207.1,7898.0,199.1008,199.4183,199.0142,199.2932,7898.0
2021-02-02 14:20:00,207.16,207.25,207.05,207.13,14462.0,199.351,199.4376,199.2451,199.3221,14462.0
2021-02-02 14:25:00,207.16,207.35,207.15,207.35,2414.0,199.351,199.5338,199.3413,199.5338,2414.0
2021-02-02 14:30:00,207.29,207.37,207.15,207.37,2502.0,199.4761,199.5531,199.3413,199.5531,2502.0
2021-02-02 14:35:00,207.46,207.49,207.15,207.2,1773.0,199.6397,199.6685,199.3413,199.3895,1773.0
2021-02-02 14:40:00,207.22,207.23,206.85,207.2,13352.0,199.4087,199.4183,199.0527,199.3895,13352.0
2021-02-02 14:45:00,207.1,207.31,206.92,207.06,17610.0,199.2932,199.4953,199.12,199.2547,17610.0
2021-02-02 14:50:00,207.03,207.14,206.94,207.01,22623.0,199.2259,199.3317,199.1393,199.2066,22623.0
2021-02-02 14:55:00,207.04,207.17,207.01,207.07,17958.0,199.2355,199.3606,199.2066,199.2644,17958.0
2021-02-02 15:00:00,207.05,207.12,206.95,207.11,13533.0,199.2451,199.3125,199.1489,199.3029,13533.0
2021-02-02 15:05:00,207.11,207.23,207.05,207.23,5999.0,199.3029,199.4183,199.2451,199.4183,5999.0
2021-02-02 15:10:00,207.16,207.2,207.06,207.13,3635.0,199.351,199.3895,199.2547,199.3221,3635.0
2021-02-02 15:15:00,207.11,207.3,207.1,207.3,2378.0,199.3029,199.4857,199.2932,199.4857,2378.0
2021-02-02 15:20:00,207.26,207.28,207.08,207.14,3502.0,199.4472,199.4664,199.274,199.3317,3502.0
2021-02-02 15:25:00,207.11,207.19,207.07,207.1,2101.0,199.3029,199.3798,199.2644,199.2932,2101.0
2021-02-02 15:30:00,207.08,207.23,207.08,207.16,6176.0,199.274,199.4183,199.274,199.351,6176.0
2021-02-02 15:35:00,207.12,207.22,207.05,207.06,18903.0,199.3125,199.4087,199.2451,199.2547,18903.0
2021-02-02 15:40:00,207.07,207.36,206.88,207.36,25255.0,199.2644,199.5434,199.0815,199.5434,25255.0
2021-02-02 15:45:00,207.18,207.18,206.89,207.1,24260.0,199.3702,199.3702,199.0911,199.2932,24260.0
2021-02-02 15:50:00,207.06,207.26,206.94,207.06,60190.0,199.2547,199.4472,199.1393,199.2547,60190.0
2021-02-02 15:55:00,207.07,207.22,206.59,206.59,86351.0,199.2644,199.4087,198.8025,198.8025,86351.0
2021-02-03 09:30:00,204.42,206.24,203.57,205.41,23556.0,196.7143,198.4657,195.8963,197.6669,23556.0
2021-02-03 09:35:00,205.46,205.46,204.21,204.42,8834.0,197.7151,197.7151,196.5122,196.7143,8834.0
2021-02-03 09:40:00,204.26,204.53,203.95,204.24,4758.0,196.5603,196.8201,196.262,196.541,4758.0
2021-02-03 09:45:00,204.05,204.05,203.22,203.67,1800.0,196.3582,196.3582,195.5595,195.9925,1800.0
2021-02-03 09:50:00,203.79,203.86,203.1,203.26,18517.0,196.108,196.1754,195.444,195.598,18517.0
2021-02-03 09:55:00,203.34,203.77,203.1,203.53,13688.0,195.675,196.0888,195.444,195.8578,13688.0
2021-02-03 10:00:00,203.53,203.88,203.22,203.78,5881.0,195.8578,196.1946,195.5595,196.0984,5881.0
2021-02-03 10:05:00,203.76,204.31,203.62,204.29,19628.0,196.0791,196.6084,195.9444,196.5892,19628.0
2021-02-03 10:10:00,204.21,204.34,203.8,204.15,37317.0,196.5122,196.6373,196.1176,196.4544,37317.0
2021-02-03 10:15:00,204.0,204.08,203.79,203.91,4829.0,196.3101,196.3871,196.108,196.2235,4829.0
2021-02-03 10:20:00,203.91,204.18,203.67,204.11,10950.0,196.2235,196.4833,195.9925,196.4159,10950.0
2021-02-03 10:25:00,204.03,204.03,203.71,203.75,5558.0,196.339,196.339,196.031,196.0695,5558.0
2021-02-03 10:30:00,203.89,203.9,203.51,203.73,14433.0,196.2042,196.2139,195.8386,196.0503,14433.0
2021-02-03 10:35:00,203.65,203.88,203.64,203.8,18071.0,195.9733,196.1946,195.9637,196.1176,18071.0
2021-02-03 10:40:00,203.8,203.87,203.71,203.76,4563.0,196.1176,196.185,196.031,196.0791,4563.0
2021-02-03 10:45:00,203.79,204.07,203.72,204.06,5717.0,196.108,196.3775,196.0406,196.3678,5717.0
2021-02-03 10:50:00,203.95,204.26,203.86,204.26,9200.0,196.262,196.5603,196.1754,196.5603,9200.0
2021-02-03 10:55:00,204.29,204.33,203.72,204.03,5801.0,196.5892,196.6277,196.0406,196.339,5801.0
2021-02-03 11:00:00,203.87,204.07,203.87,204.07,1809.0,196.185,196.3775,196.185,196.3775,1809.0
2021-02-03 11:05:00,204.11,204.25,203.85,204.12,3110.0,196.4159,196.5507,196.1657,196.4256,3110.0
2021-02-03 11:10:00,204.06,204.13,203.91,204.13,6706.0,196.3678,196.4352,196.2235,196.4352,6706.0
2021-02-03 11:15:00,204.05,204.13,203.9,203.91,5032.0,196.3582,196.4352,196.2139,196.2235,5032.0
2021-02-03 11:20:00,203.82,204.21,203.78,204.0,2301.0,196.1369,196.5122,196.0984,196.3101,2301.0
2021-02-03 11:25:00,203.99,203.99,203.86,203.94,2258.0,196.3005,196.3005,196.1754,196.2524,2258.0
2021-02-03 11:30:00,204.0,204.07,203.83,203.92,7715.0,196.3101,196.3775,196.1465,196.2331,7715.0
2021-02-03 11:35:00,203.92,204.0,203.78,203.9,9173.0,196.2331,196.3101,196.0984,196.2139,9173.0
2021-02-03 11:40:00,203.92,204.0,203.8,203.89,12181.0,196.2331,196.3101,196.1176,196.2042,12181.0
2021-02-03 11:45:00,203.89,203.98,203.82,203.88,7763.0,196.2042,196.2908,196.1369,196.1946,7763.0
2021-02-03 11:50:00,203.91,203.91,203.66,203.84,5688.0,196.2235,196.2235,195.9829,196.1561,5688.0
2021-02-03 11:55:00,203.92,204.02,203.8,203.92,3800.0,196.2331,196.3293,196.1176,196.2331,3800.0
2021-02-03 12:00:00,203.89,204.0,203.87,203.93,3902.0,196.2042,196.3101,196.185,196.2427,3902.0
2021-02-03 12:05:00,203.93,204.04,203.85,204.03,2702.0,196.2427,196.3486,196.1657,196.339,2702.0
2021-02-03 12:10:00,203.94,204.03,203.78,203.9,6700.0,196.2524,196.339,196.0984,196.2139,6700.0
2021-02-03 12:15:00,203.91,204.1,203.89,203.94,2200.0,196.2235,196.4063,196.2042,196.2524,2200.0
2021-02-03 12:20:00,203.89,204.01,203.87,203.9,1602.0,196.2042,196.3197,196.185,196.2139,1602.0
2021-02-03 12:25:00,204.02,204.14,203.9,203.96,6054.0,196.3293,196.4448,196.2139,196.2716,6054.0
2021-02-03 12:30:00,203.91,204.09,203.91,204.09,2621.0,196.2235,196.3967,196.2235,196.3967,2621.0
2021-02-03 12:35:00,204.15,204.49,204.15,204.49,2182.0,196.4544,196.7816,196.4544,196.7816,2182.0
2021-02-03 12:40:00,204.78,204.85,204.76,204.85,1100.0,197.0607,197.128,197.0414,197.128,1100.0
2021-02-03 12:45:00,205.13,205.13,204.51,204.51,1391.0,197.3975,197.3975,196.8009,196.8009,1391.0
2021-02-03 12:50:00,204.38,204.43,204.16,204.43,2396.0,196.6758,196.7239,196.4641,196.7239,2396.0
2021-02-03 12:55:00,204.37,204.44,204.36,204.36,700.0,196.6661,196.7335,196.6565,196.6565,700.0
2021-02-03 13:00:00,204.26,204.26,203.84,203.91,4708.0,196.5603,196.5603,196.1561,196.2235,4708.0
2021-02-03 13:05:00,203.97,204.06,203.89,204.06,3217.0,196.2812,196.3678,196.2042,196.3678,3217.0
2021-02-03 13:10:00,204.07,204.13,203.99,204.13,1392.0,196.3775,196.4352,196.3005,196.4352,1392.0
2021-02-03 13:15:00,204.09,204.1,203.78,203.8,2000.0,196.3967,196.4063,196.0984,196.1176,2000.0
2021-02-03 13:20:00,203.69,204.08,203.69,204.08,6400.0,196.0118,196.3871,196.0118,196.3871,6400.0
2021-02-03 13:25:00,204.03,204.04,203.88,203.89,7101.0,196.339,196.3486,196.1946,196.2042,7101.0
2021-02-03 13:30:00,203.87,204.01,203.74,203.89,8227.0,196.185,196.3197,196.0599,196.2042,8227.0
2021-02-03 13:35:00,203.97,204.4,203.97,204.12,1799.0,196.2812,196.695,196.2812,196.4256,1799.0
2021-02-03 13:40:00,204.21,204.21,203.82,204.12,6894.0,196.5122,196.5122,196.1369,196.4256,6894.0
2021-02-03 13:45:00,204.12,204.12,203.62,203.99,32706.0,196.4256,196.4256,195.9444,196.3005,32706.0
2021-02-03 13:50:00,204.01,204.01,203.87,203.87,4242.0,196.3197,196.3197,196.185,196.185,4242.0
2021-02-03 13:55:00,203.95,204.08,203.81,204.02,13580.0,196.262,196.3871,196.1273,196.3293,13580.0
2021-02-03 14:00:00,203.97,204.15,203.97,204.11,1717.0,196.2812,196.4544,196.2812,196.4159,1717.0
2021-02-03 14:05:00,204.11,204.11,204.01,204.08,1200.0,196.4159,196.4159,196.3197,196.3871,1200.0
2021-02-03 14:10:00,204.06,204.3,204.06,204.12,1100.0,196.3678,196.5988,196.3678,196.4256,1100.0
2021-02-03 14:15:00,204.04,204.05,203.88,203.88,510.0,196.3486,196.3582,196.1946,196.1946,510.0
2021-02-03 14:20:00,203.9,204.07,203.82,203.84,2683.0,196.2139,196.3775,196.1369,196.1561,2683.0
2021-02-03 14:25:00,203.96,203.97,203.85,203.93,3926.0,196.2716,196.2812,196.1657,196.2427,3926.0
2021-02-03 14:30:00,203.97,204.01,203.93,204.01,4401.0,196.2812,196.3197,196.2427,196.3197,4401.0
2021-02-03 14:35:00,204.0,204.06,203.9,203.94,3703.0,196.3101,196.3678,196.2139,196.2524,3703.0
2021-02-03 14:40:00,203.9,204.0,203.88,203.89,9141.0,196.2139,196.3101,196.1946,196.2042,9141.0
2021-02-03 14:45:00,203.86,204.15,203.85,204.01,8938.0,196.1754,196.4544,196.1657,196.3197,8938.0
2021-02-03 14:50:00,204.03,204.17,203.97,204.16,5261.0,196.339,196.4737,196.2812,196.4641,5261.0
2021-02-03 14:55:00,204.14,204.17,204.04,204.09,2700.0,196.4448,196.4737,196.3486,196.3967,2700.0
2021-02-03 15:00:00,204.1,204.25,204.09,204.15,9917.0,196.4063,196.5507,196.3967,196.4544,9917.0
2021-02-03 15:05:00,204.15,204.4,204.15,204.34,7862.0,196.4544,196.695,196.4544,196.6373,7862.0
2021-02-03 15:10:00,204.3,204.51,204.21,204.37,5373.0,196.5988,196.8009,196.5122,196.6661,5373.0
2021-02-03 15:15:00,204.36,204.36,204.17,204.28,4987.0,196.6565,196.6565,196.4737,196.5795,4987.0
2021-02-03 15:20:00,204.21,204.32,204.17,204.28,10630.0,196.5122,196.618,196.4737,196.5795,10630.0
2021-02-03 15:25:00,204.24,204.3,204.14,204.26,5209.0,196.541,196.5988,196.4448,196.5603,5209.0
2021-02-03 15:30:00,204.25,204.36,204.18,204.36,12276.0,196.5507,196.6565,196.4833,196.6565,12276.0
2021-02-03 15:35:00,204.34,204.34,203.89,204.06,28512.0,196.6373,196.6373,196.2042,196.3678,28512.0
2021-02-03 15:40:00,203.86,204.06,203.61,203.64,18099.0,196.1754,196.3678,195.9348,195.9637,18099.0
2021-02-03 15:45:00,203.62,203.7,203.43,203.43,6011.0,195.9444,196.0214,195.7616,195.7616,6011.0
2021-02-03 15:50:00,203.11,203.52,203.0,203.2,11155.0,195.4536,195.8482,195.3478,195.5402,11155.0
2021-02-03 15:55:00,203.12,203.44,203.06,203.14,19614.0,195.4633,195.7712,195.4055,195.4825,19614.0
2021-02-04 09:30:00,203.15,203.66,202.66,203.16,7367.0,195.4921,195.9829,195.0206,195.5018,7367.0
2021-02-04 09:35:00,203.25,203.61,203.22,203.4,2303.0,195.5884,195.9348,195.5595,195.7327,2303.0
2021-02-04 09:40:00,203.87,203.87,203.8,203.8,422.0,196.185,196.185,196.1176,196.1176,422.0
2021-02-04 09:45:00,203.99,204.92,203.99,204.77,1650.0,196.3005,197.1954,196.3005,197.0511,1650.0
2021-02-04 09:50:00,204.77,204.91,203.99,204.01,1522.0,197.0511,197.1858,196.3005,196.3197,1522.0
2021-02-04 09:55:00,203.98,204.64,203.98,204.51,1500.0,196.2908,196.926,196.2908,196.8009,1500.0
2021-02-04 10:00:00,204.61,204.96,204.58,204.96,409.0,196.8971,197.2339,196.8682,197.2339,409.0
2021-02-04 10:05:00,204.79,205.15,204.65,205.15,2073.0,197.0703,197.4167,196.9356,197.4167,2073.0
2021-02-04 10:10:00,205.16,205.67,205.16,205.67,1784.0,197.4264,197.9171,197.4264,197.9171,1784.0
2021-02-04 10:15:00,205.74,205.89,205.71,205.74,1410.0,197.9845,198.1288,197.9556,197.9845,1410.0
2021-02-04 10:20:00,205.89,205.89,205.56,205.56,1411.0,198.1288,198.1288,197.8113,197.8113,1411.0
2021-02-04 10:25:00,205.43,205.84,205.43,205.84,1107.0,197.6862,198.0807,197.6862,198.0807,1107.0
2021-02-04 10:30:00,205.6,205.76,205.57,205.58,1137.0,197.8498,198.0037,197.8209,197.8305,1137.0
2021-02-04 10:35:00,205.7,205.84,205.62,205.79,600.0,197.946,198.0807,197.869,198.0326,600.0
2021-02-04 10:40:00,205.65,206.03,205.65,205.87,803.0,197.8979,198.2636,197.8979,198.1096,803.0
2021-02-04 10:45:00,206.07,206.08,205.94,205.94,900.0,198.3021,198.3117,198.177,198.177,900.0
2021-02-04 10:50:00,206.22,206.22,205.85,205.9,1300.0,198.4464,198.4464,198.0904,198.1385,1300.0
2021-02-04 10:55:00,205.81,205.89,205.24,205.24,2476.0,198.0519,198.1288,197.5033,197.5033,2476.0
2021-02-04 11:00:00,205.12,205.23,204.35,204.37,6946.0,197.3879,197.4937,196.6469,196.6661,6946.0
2021-02-04 11:05:00,204.39,204.47,204.02,204.16,2102.0,196.6854,196.7624,196.3293,196.4641,2102.0
2021-02-04 11:10:00,204.15,204.37,203.28,203.49,2547.0,196.4544,196.6661,195.6172,195.8193,2547.0
2021-02-04 11:15:00,203.54,203.64,203.26,203.64,5038.0,195.8674,195.9637,195.598,195.9637,5038.0
2021-02-04 11:20:00,203.64,203.75,203.37,203.75,4831.0,195.9637,196.0695,195.7038,196.0695,4831.0
2021-02-04 11:25:00,203.72,203.85,203.44,203.47,2690.0,196.0406,196.1657,195.7712,195.8001,2690.0
2021-02-04 11:30:00,203.45,203.55,203.24,203.55,1300.0,195.7808,195.8771,195.5787,195.8771,1300.0
2021-02-04 11:35:00,203.64,203.79,203.59,203.59,1617.0,195.9637,196.108,195.9155,195.9155,1617.0
2021-02-04 11:40:00,203.59,203.59,203.45,203.47,1000.0,195.9155,195.9155,195.7808,195.8001,1000.0
2021-02-04 11:45:00,203.41,203.61,203.4,203.55,797.0,195.7423,195.9348,195.7327,195.8771,797.0
2021-02-04 11:50:00,203.38,203.45,203.11,203.11,601.0,195.7135,195.7808,195.4536,195.4536,601.0
2021-02-04 11:55:00,203.12,203.15,203.05,203.07,1600.0,195.4633,195.4921,195.3959,195.4151,1600.0
2021-02-04 12:00:00,203.15,203.3,203.15,203.3,700.0,195.4921,195.6365,195.4921,195.6365,700.0
2021-02-04 12:05:00,203.17,203.45,203.17,203.45,1347.0,195.5114,195.7808,195.5114,195.7808,1347.0
2021-02-04 12:10:00,203.32,203.38,203.25,203.26,647.0,195.6557,195.7135,195.5884,195.598,647.0
2021-02-04 12:15:00,202.9,202.9,202.67,202.68,1100.0,195.2516,195.2516,195.0302,195.0398,1100.0
2021-02-04 12:20:00,202.62,202.62,202.41,202.41,500.0,194.9821,194.9821,194.78,194.78,500.0
2021-02-04 12:25:00,202.22,202.36,202.14,202.15,916.0,194.5972,194.7319,194.5202,194.5298,916.0
2021-02-04 12:30:00,202.25,202.27,202.08,202.22,1501.0,194.6261,194.6453,194.4625,194.5972,1501.0
2021-02-04 12:35:00,202.33,203.01,202.31,203.01,3385.0,194.703,195.3574,194.6838,195.3574,3385.0
2021-02-04 12:40:00,202.96,203.08,202.96,203.05,1303.0,195.3093,195.4248,195.3093,195.3959,1303.0
2021-02-04 12:45:00,203.1,203.4,203.1,203.33,1727.0,195.444,195.7327,195.444,195.6653,1727.0
2021-02-04 12:50:00,203.3,203.85,203.25,203.82,3011.0,195.6365,196.1657,195.5884,196.1369,3011.0
2021-02-04 12:55:00,204.02,204.28,203.9,204.28,1400.0,196.3293,196.5795,196.2139,196.5795,1400.0
2021-02-04 13:00:00,204.37,204.37,203.97,203.98,2333.0,196.6661,196.6661,196.2812,196.2908,2333.0
2021-02-04 13:05:00,203.86,203.86,203.84,203.84,300.0,196.1754,196.1754,196.1561,196.1561,300.0
2021-02-04 13:10:00,203.68,203.77,203.33,203.34,2572.0,196.0022,196.0888,195.6653,195.675,2572.0
2021-02-04 13:15:00,203.3,203.37,203.2,203.31,800.0,195.6365,195.7038,195.5402,195.6461,800.0
2021-02-04 13:20:00,203.37,203.38,203.27,203.29,1500.0,195.7038,195.7135,195.6076,195.6269,1500.0
2021-02-04 13:25:00,203.04,203.32,203.04,203.32,2200.0,195.3863,195.6557,195.3863,195.6557,2200.0
2021-02-04 13:30:00,203.27,203.27,203.14,203.16,713.0,195.6076,195.6076,195.4825,195.5018,713.0
2021-02-04 13:35:00,203.1,203.11,202.86,202.9,1100.0,195.444,195.4536,195.2131,195.2516,1100.0
2021-02-04 13:40:00,202.96,203.23,202.96,203.23,3110.0,195.3093,195.5691,195.3093,195.5691,3110.0
2021-02-04 13:45:00,203.27,203.4,203.27,203.35,700.0,195.6076,195.7327,195.6076,195.6846,700.0
2021-02-04 13:50:00,203.47,203.47,203.47,203.47,100.0,195.8001,195.8001,195.8001,195.8001,100.0
2021-02-04 13:55:00,203.62,203.62,202.96,203.08,3959.0,195.9444,195.9444,195.3093,195.4248,3959.0
2021-02-04 14:00:00,203.08,203.4,203.04,203.39,2425.0,195.4248,195.7327,195.3863,195.7231,2425.0
2021-02-04 14:05:00,203.44,203.5,203.31,203.46,6187.0,195.7712,195.8289,195.6461,195.7904,6187.0
2021-02-04 14:10:00,203.49,203.53,203.3,203.34,2371.0,195.8193,195.8578,195.6365,195.675,2371.0
2021-02-04 14:15:00,203.2,203.23,203.05,203.12,910.0,195.5402,195.5691,195.3959,195.4633,910.0
2021-02-04 14:20:00,203.28,203.31,203.08,203.14,1600.0,195.6172,195.6461,195.4248,195.4825,1600.0
2021-02-04 14:25:00,203.02,203.15,202.91,202.92,1501.0,195.367,195.4921,195.2612,195.2708,1501.0
2021-02-04 14:30:00,202.94,203.04,202.9,202.9,1125.0,195.29,195.3863,195.2516,195.2516,1125.0
2021-02-04 14:35:00,203.0,203.0,202.88,202.92,700.0,195.3478,195.3478,195.2323,195.2708,700.0
2021-02-04 14:40:00,202.92,202.94,202.81,202.81,3008.0,195.2708,195.29,195.1649,195.1649,3008.0
2021-02-04 14:45:00,202.87,202.95,202.71,202.71,2101.0,195.2227,195.2997,195.0687,195.0687,2101.0
2021-02-04 14:50:00,202.62,202.62,202.53,202.54,1191.0,194.9821,194.9821,194.8955,194.9051,1191.0
2021-02-04 14:55:00,202.45,202.45,202.09,202.25,3837.0,194.8185,194.8185,194.4721,194.6261,3837.0
2021-02-04 15:00:00,202.08,202.34,201.83,202.06,24768.0,194.4625,194.7127,194.2219,194.4432,24768.0
2021-02-04 15:05:00,202.16,202.55,202.02,202.53,37225.0,194.5395,194.9147,194.4047,194.8955,37225.0
2021-02-04 15:10:00,202.69,202.72,202.25,202.35,8206.0,195.0495,195.0783,194.6261,194.7223,8206.0
2021-02-04 15:15:00,202.31,202.46,202.24,202.36,5502.0,194.6838,194.8281,194.6164,194.7319,5502.0
2021-02-04 15:20:00,202.45,202.51,202.12,202.15,17846.0,194.8185,194.8763,194.501,194.5298,17846.0
2021-02-04 15:25:00,202.16,202.34,202.08,202.09,19315.0,194.5395,194.7127,194.4625,194.4721,19315.0
2021-02-04 15:30:00,202.05,203.14,202.05,203.14,12131.0,194.4336,195.4825,194.4336,195.4825,12131.0
2021-02-04 15:35:00,203.14,203.83,203.04,203.43,12437.0,195.4825,196.1465,195.3863,195.7616,12437.0
2021-02-04 15:40:00,203.48,204.17,203.48,203.99,10356.0,195.8097,196.4737,195.8097,196.3005,10356.0
2021-02-04 15:45:00,204.0,204.7,203.95,204.58,10461.0,196.3101,196.9837,196.262,196.8682,10461.0
2021-02-04 15:50:00,204.63,204.63,204.03,204.13,14785.0,196.9163,196.9163,196.339,196.4352,14785.0
2021-02-04 15:55:00,204.2,204.42,203.93,204.05,66356.0,196.5026,196.7143,196.2427,196.3582,66356.0
2021-02-05 09:30:00,204.89,205.32,203.78,204.88,11296.0,197.1665,197.5803,196.0984,197.1569,11296.0
2021-02-05 09:35:00,204.93,206.0,204.93,205.98,913.0,197.205,198.2347,197.205,198.2155,913.0
2021-02-05 09:40:00,205.99,206.98,205.96,206.93,1850.0,198.2251,199.1778,198.1962,199.1296,1850.0
2021-02-05 09:45:00,206.41,207.08,206.41,206.72,2586.0,198.6292,199.274,198.6292,198.9276,2586.0
2021-02-05 09:50:00,206.74,206.74,205.57,205.57,3071.0,198.9468,198.9468,197.8209,197.8209,3071.0
2021-02-05 09:55:00,205.82,205.9,205.18,205.19,900.0,198.0615,198.1385,197.4456,197.4552,900.0
2021-02-05 10:00:00,205.47,205.63,204.94,205.26,4214.0,197.7247,197.8786,197.2147,197.5226,4214.0
2021-02-05 10:05:00,205.21,205.34,205.03,205.12,1900.0,197.4745,197.5996,197.3013,197.3879,1900.0
2021-02-05 10:10:00,205.19,205.2,204.49,204.66,2500.0,197.4552,197.4649,196.7816,196.9452,2500.0
2021-02-05 10:15:00,204.69,204.82,204.68,204.77,700.0,196.9741,197.0992,196.9645,197.0511,700.0
2021-02-05 10:20:00,204.82,205.06,204.74,204.75,1001.0,197.0992,197.3301,197.0222,197.0318,1001.0
2021-02-05 10:25:00,204.96,205.11,204.79,204.79,1440.0,197.2339,197.3782,197.0703,197.0703,1440.0
2021-02-05 10:30:00,205.0,205.13,204.65,205.04,4971.0,197.2724,197.3975,196.9356,197.3109,4971.0
2021-02-05 10:35:00,205.03,205.03,204.12,204.35,15933.0,197.3013,197.3013,196.4256,196.6469,15933.0
2021-02-05 10:40:00,204.42,204.44,203.96,204.07,4429.0,196.7143,196.7335,196.2716,196.3775,4429.0
2021-02-05 10:45:00,203.98,204.01,203.7,203.93,2300.0,196.2908,196.3197,196.0214,196.2427,2300.0
2021-02-05 10:50:00,203.83,204.24,203.82,204.11,4457.0,196.1465,196.541,196.1369,196.4159,4457.0
2021-02-05 10:55:00,204.24,204.24,203.69,203.79,3600.0,196.541,196.541,196.0118,196.108,3600.0
2021-02-05 11:00:00,203.96,204.52,203.95,204.2,1909.0,196.2716,196.8105,196.262,196.5026,1909.0
2021-02-05 11:05:00,204.18,204.18,203.75,204.07,3011.0,196.4833,196.4833,196.0695,196.3775,3011.0
2021-02-05 11:10:00,204.08,204.1,203.97,204.09,2000.0,196.3871,196.4063,196.2812,196.3967,2000.0
2021-02-05 11:15:00,203.79,203.87,203.53,203.57,2626.0,196.108,196.185,195.8578,195.8963,2626.0
2021-02-05 11:20:00,203.58,203.58,203.46,203.46,1300.0,195.9059,195.9059,195.7904,195.7904,1300.0
2021-02-05 11:25:00,203.5,203.58,203.37,203.5,2939.0,195.8289,195.9059,195.7038,195.8289,2939.0
2021-02-05 11:30:00,203.53,204.29,203.52,204.29,5382.0,195.8578,196.5892,195.8482,196.5892,5382.0
2021-02-05 11:35:00,204.41,204.86,204.41,204.67,4523.0,196.7046,197.1377,196.7046,196.9548,4523.0
2021-02-05 11:40:00,204.39,204.78,204.38,204.78,2000.0,196.6854,197.0607,196.6758,197.0607,2000.0
2021-02-05 11:45:00,204.67,204.76,204.65,204.75,372.0,196.9548,197.0414,196.9356,197.0318,372.0
2021-02-05 11:50:00,204.68,204.87,204.68,204.73,900.0,196.9645,197.1473,196.9645,197.0126,900.0
2021-02-05 11:55:00,204.64,204.68,203.82,203.88,2620.0,196.926,196.9645,196.1369,196.1946,2620.0
2021-02-05 12:00:00,203.9,204.07,203.9,203.9,838.0,196.2139,196.3775,196.2139,196.2139,838.0
2021-02-05 12:05:00,203.85,203.91,203.68,203.68,1500.0,196.1657,196.2235,196.0022,196.0022,1500.0
2021-02-05 12:10:00,203.77,203.84,203.61,203.77,2300.0,196.0888,196.1561,195.9348,196.0888,2300.0
2021-02-05 12:15:00,203.73,203.74,203.46,203.51,4100.0,196.0503,196.0599,195.7904,195.8386,4100.0
2021-02-05 12:20:00,203.46,203.48,202.93,203.23,13731.0,195.7904,195.8097,195.2804,195.5691,13731.0
2021-02-05 12:25:00,203.43,203.52,203.27,203.51,6499.0,195.7616,195.8482,195.6076,195.8386,6499.0
2021-02-05 12:30:00,203.48,203.57,203.48,203.51,1149.0,195.8097,195.8963,195.8097,195.8386,1149.0
2021-02-05 12:35:00,203.54,203.54,203.23,203.5,1811.0,195.8674,195.8674,195.5691,195.8289,1811.0
2021-02-05 12:40:00,203.38,203.48,203.17,203.17,1350.0,195.7135,195.8097,195.5114,195.5114,1350.0
2021-02-05 12:45:00,203.01,203.24,203.01,203.19,1405.0,195.3574,195.5787,195.3574,195.5306,1405.0
2021-02-05 12:50:00,203.19,203.64,203.19,203.64,4121.0,195.5306,195.9637,195.5306,195.9637,4121.0
2021-02-05 12:55:00,203.57,204.01,203.56,203.9,2878.0,195.8963,196.3197,195.8867,196.2139,2878.0
2021-02-05 13:00:00,204.07,204.07,203.46,203.53,525.0,196.3775,196.3775,195.7904,195.8578,525.0
2021-02-05 13:05:00,203.53,203.6,203.42,203.6,800.0,195.8578,195.9252,195.752,195.9252,800.0
2021-02-05 13:10:00,203.53,203.67,203.35,203.35,3881.0,195.8578,195.9925,195.6846,195.6846,3881.0
2021-02-05 13:15:00,203.33,203.33,202.86,203.03,3110.0,195.6653,195.6653,195.2131,195.3767,3110.0
2021-02-05 13:20:00,203.36,203.36,203.06,203.18,2101.0,195.6942,195.6942,195.4055,195.521,2101.0
2021-02-05 13:25:00,203.17,203.73,203.16,203.7,1723.0,195.5114,196.0503,195.5018,196.0214,1723.0
2021-02-05 13:30:00,203.73,203.87,203.69,203.73,1837.0,196.0503,196.185,196.0118,196.0503,1837.0
2021-02-05 13:35:00,203.65,203.69,203.61,203.61,1920.0,195.9733,196.0118,195.9348,195.9348,1920.0
2021-02-05 13:40:00,203.64,203.69,203.62,203.63,1089.0,195.9637,196.0118,195.9444,195.954,1089.0
2021-02-05 13:45:00,203.56,203.56,203.28,203.35,1308.0,195.8867,195.8867,195.6172,195.6846,1308.0
2021-02-05 13:50:00,203.12,203.23,203.06,203.16,1858.0,195.4633,195.5691,195.4055,195.5018,1858.0
2021-02-05 13:55:00,203.17,203.2,202.88,202.88,802.0,195.5114,195.5402,195.2323,195.2323,802.0
2021-02-05 14:00:00,202.87,202.87,202.57,202.59,2784.0,195.2227,195.2227,194.934,194.9532,2784.0
2021-02-05 14:05:00,202.58,202.61,202.31,202.39,5129.0,194.9436,194.9725,194.6838,194.7608,5129.0
2021-02-05 14:10:00,202.51,202.53,202.42,202.42,3687.0,194.8763,194.8955,194.7896,194.7896,3687.0
2021-02-05 14:15:00,202.5,202.57,202.38,202.38,1600.0,194.8666,194.934,194.7512,194.7512,1600.0
2021-02-05 14:20:00,202.44,202.51,202.15,202.23,4105.0,194.8089,194.8763,194.5298,194.6068,4105.0
2021-02-05 14:25:00,202.16,202.16,202.06,202.15,3343.0,194.5395,194.5395,194.4432,194.5298,3343.0
2021-02-05 14:30:00,202.24,202.26,202.04,202.05,6336.0,194.6164,194.6357,194.424,194.4336,6336.0
2021-02-05 14:35:00,202.09,202.93,202.0,202.81,48840.0,194.4721,195.2804,194.3855,195.1649,48840.0
2021-02-05 14:40:00,202.78,203.14,202.59,203.14,3937.0,195.1361,195.4825,194.9532,195.4825,3937.0
2021-02-05 14:45:00,203.03,203.14,202.0,202.11,11098.0,195.3767,195.4825,194.3855,194.4913,11098.0
2021-02-05 14:50:00,202.13,202.28,201.51,202.11,26969.0,194.5106,194.6549,193.914,194.4913,26969.0
2021-02-05 14:55:00,202.19,202.3,201.92,202.15,5698.0,194.5683,194.6742,194.3085,194.5298,5698.0
2021-02-05 15:00:00,202.12,202.3,201.81,201.91,5125.0,194.501,194.6742,194.2026,194.2989,5125.0
2021-02-05 15:05:00,201.98,202.05,201.5,201.5,4341.0,194.3662,194.4336,193.9043,193.9043,4341.0
2021-02-05 15:10:00,201.51,201.99,201.45,201.71,14509.0,193.914,194.3759,193.8562,194.1064,14509.0
2021-02-05 15:15:00,201.7,201.84,200.95,201.0,33405.0,194.0968,194.2315,193.3751,193.4232,33405.0
2021-02-05 15:20:00,201.04,201.36,200.75,201.19,32050.0,193.4617,193.7696,193.1826,193.606,32050.0
2021-02-05 15:25:00,201.13,201.26,200.85,201.06,15959.0,193.5483,193.6734,193.2788,193.4809,15959.0
2021-02-05 15:30:00,200.84,201.15,200.8,201.06,13040.0,193.2692,193.5675,193.2307,193.4809,13040.0
2021-02-05 15:35:00,201.06,201.61,201.01,201.58,12638.0,193.4809,194.0102,193.4328,193.9813,12638.0
2021-02-05 15:40:00,201.58,201.83,201.42,201.55,8854.0,193.9813,194.2219,193.8273,193.9524,8854.0
2021-02-05 15:45:00,201.55,201.71,201.48,201.53,10188.0,193.9524,194.1064,193.8851,193.9332,10188.0
2021-02-05 15:50:00,201.46,202.12,201.4,201.99,16385.0,193.8658,194.501,193.8081,194.3759,16385.0
2021-02-05 15:55:00,202.03,202.21,201.83,202.17,36201.0,194.4144,194.5876,194.2219,194.5491,36201.0
2021-02-08 09:30:00,202.61,203.45,202.1,202.72,13596.0,194.9725,195.7808,194.4817,195.0783,13596.0
2021-02-08 09:35:00,203.46,204.0,202.54,203.96,14567.0,195.7904,196.3101,194.9051,196.2716,14567.0
2021-02-08 09:40:00,203.66,204.02,202.69,203.56,16436.0,195.9829,196.3293,195.0495,195.8867,16436.0
2021-02-08 09:45:00,203.41,203.62,202.72,202.84,39127.0,195.7423,195.9444,195.0783,195.1938,39127.0
2021-02-08 09:50:00,203.01,203.73,202.68,203.73,23756.0,195.3574,196.0503,195.0398,196.0503,23756.0
2021-02-08 09:55:00,203.74,204.03,203.16,203.17,8500.0,196.0599,196.339,195.5018,195.5114,8500.0
2021-02-08 10:00:00,203.28,203.49,203.05,203.21,1945.0,195.6172,195.8193,195.3959,195.5499,1945.0
2021-02-08 10:05:00,203.3,203.32,202.85,203.16,7995.0,195.6365,195.6557,195.2034,195.5018,7995.0
2021-02-08 10:10:00,203.36,203.4,203.11,203.22,1397.0,195.6942,195.7327,195.4536,195.5595,1397.0
2021-02-08 10:15:00,203.07,203.59,202.98,203.59,32591.0,195.4151,195.9155,195.3285,195.9155,32591.0
2021-02-08 10:20:00,203.5,203.52,202.97,203.04,29520.0,195.8289,195.8482,195.3189,195.3863,29520.0
2021-02-08 10:25:00,202.89,202.91,201.93,202.0,10153.0,195.2419,195.2612,194.3181,194.3855,10153.0
2021-02-08 10:30:00,202.06,202.36,201.97,202.11,19170.0,194.4432,194.7319,194.3566,194.4913,19170.0
2021-02-08 10:35:00,202.36,202.4,202.07,202.1,2827.0,194.7319,194.7704,194.4528,194.4817,2827.0
2021-02-08 10:40:00,202.02,202.15,201.92,202.13,2451.0,194.4047,194.5298,194.3085,194.5106,2451.0
2021-02-08 10:45:00,202.0,202.48,201.91,202.06,5231.0,194.3855,194.8474,194.2989,194.4432,5231.0
2021-02-08 10:50:00,202.32,202.36,201.96,202.19,6827.0,194.6934,194.7319,194.347,194.5683,6827.0
2021-02-08 10:55:00,202.27,202.5,202.17,202.23,12000.0,194.6453,194.8666,194.5491,194.6068,12000.0
2021-02-08 11:00:00,202.33,202.5,202.04,202.11,20064.0,194.703,194.8666,194.424,194.4913,20064.0
2021-02-08 11:05:00,202.07,202.11,202.0,202.11,6027.0,194.4528,194.4913,194.3855,194.4913,6027.0
2021-02-08 11:10:00,202.21,202.26,201.95,201.95,1150.0,194.5876,194.6357,194.3374,194.3374,1150.0
2021-02-08 11:15:00,202.03,202.44,202.03,202.33,9820.0,194.4144,194.8089,194.4144,194.703,9820.0
2021-02-08 11:20:00,202.18,202.29,201.94,202.11,11557.0,194.5587,194.6645,194.3277,194.4913,11557.0
2021-02-08 11:25:00,202.06,202.18,202.01,202.04,1509.0,194.4432,194.5587,194.3951,194.424,1509.0
2021-02-08 11:30:00,202.13,202.28,201.88,202.18,1701.0,194.5106,194.6549,194.27,194.5587,1701.0
2021-02-08 11:35:00,202.13,202.29,202.0,202.08,5159.0,194.5106,194.6645,194.3855,194.4625,5159.0
2021-02-08 11:40:00,202.08,202.17,201.91,202.03,2501.0,194.4625,194.5491,194.2989,194.4144,2501.0
2021-02-08 11:45:00,202.2,202.36,201.9,202.0,16912.0,194.5779,194.7319,194.2893,194.3855,16912.0
2021-02-08 11:50:00,202.01,202.37,202.0,202.2,1853.0,194.3951,194.7415,194.3855,194.5779,1853.0
2021-02-08 11:55:00,202.24,202.24,202.0,202.09,8043.0,194.6164,194.6164,194.3855,194.4721,8043.0
2021-02-08 12:00:00,202.13,202.14,201.73,201.92,3268.0,194.5106,194.5202,194.1257,194.3085,3268.0
2021-02-08 12:05:00,202.07,202.1,201.98,202.1,629.0,194.4528,194.4817,194.3662,194.4817,629.0
2021-02-08 12:10:00,202.07,202.24,201.81,201.92,3758.0,194.4528,194.6164,194.2026,194.3085,3758.0
2021-02-08 12:15:00,201.98,201.98,201.97,201.98,100.0,194.3662,194.3662,194.3566,194.3662,100.0
2021-02-08 12:20:00,201.98,202.3,201.98,202.03,2114.0,194.3662,194.6742,194.3662,194.4144,2114.0
2021-02-08 12:25:00,202.06,202.28,202.0,202.03,7334.0,194.4432,194.6549,194.3855,194.4144,7334.0
2021-02-08 12:30:00,202.05,202.07,201.88,201.98,1323.0,194.4336,194.4528,194.27,194.3662,1323.0
2021-02-08 12:35:00,202.0,202.0,201.92,201.92,300.0,194.3855,194.3855,194.3085,194.3085,300.0
2021-02-08 12:40:00,201.85,201.86,201.74,201.74,860.0,194.2411,194.2508,194.1353,194.1353,860.0
2021-02-08 12:45:00,201.63,201.72,201.54,201.63,1401.0,194.0294,194.116,193.9428,194.0294,1401.0
2021-02-08 12:50:00,201.72,201.72,201.58,201.59,979.0,194.116,194.116,193.9813,193.9909,979.0
2021-02-08 12:55:00,201.56,201.56,201.2,201.37,901.0,193.9621,193.9621,193.6156,193.7792,901.0
2021-02-08 13:00:00,201.21,201.36,201.09,201.2,1883.0,193.6253,193.7696,193.5098,193.6156,1883.0
2021-02-08 13:05:00,201.07,201.17,200.94,201.04,1673.0,193.4905,193.5868,193.3654,193.4617,1673.0
2021-02-08 13:10:00,201.04,201.04,201.04,201.04,0.0,193.4617,193.4617,193.4617,193.4617,0.0
2021-02-08 13:15:00,201.15,201.45,201.15,201.44,1421.0,193.5675,193.8562,193.5675,193.8466,1421.0
2021-02-08 13:20:00,201.37,201.41,201.17,201.27,1820.0,193.7792,193.8177,193.5868,193.683,1820.0
2021-02-08 13:25:00,201.4,201.46,201.15,201.16,1616.0,193.8081,193.8658,193.5675,193.5771,1616.0
2021-02-08 13:30:00,201.17,201.58,201.17,201.58,300.0,193.5868,193.9813,193.5868,193.9813,300.0
2021-02-08 13:35:00,201.51,201.71,201.44,201.68,1778.0,193.914,194.1064,193.8466,194.0775,1778.0
2021-02-08 13:40:00,201.71,201.71,201.67,201.71,504.0,194.1064,194.1064,194.0679,194.1064,504.0
2021-02-08 13:45:00,201.72,201.81,201.53,201.66,2027.0,194.116,194.2026,193.9332,194.0583,2027.0
2021-02-08 13:50:00,201.75,201.75,201.4,201.55,2101.0,194.1449,194.1449,193.8081,193.9524,2101.0
2021-02-08 13:55:00,201.62,201.83,201.6,201.83,994.0,194.0198,194.2219,194.0006,194.2219,994.0
2021-02-08 14:00:00,201.77,201.77,201.59,201.59,2505.0,194.1642,194.1642,193.9909,193.9909,2505.0
2021-02-08 14:05:00,201.55,201.68,201.47,201.59,1702.0,193.9524,194.0775,193.8755,193.9909,1702.0
2021-02-08 14:10:00,201.59,201.68,201.59,201.62,2511.0,193.9909,194.0775,193.9909,194.0198,2511.0
2021-02-08 14:15:00,201.57,201.62,201.37,201.61,2189.0,193.9717,194.0198,193.7792,194.0102,2189.0
2021-02-08 14:20:00,201.52,201.63,201.52,201.63,1891.0,193.9236,194.0294,193.9236,194.0294,1891.0
2021-02-08 14:25:00,201.59,201.59,201.35,201.39,2832.0,193.9909,193.9909,193.76,193.7985,2832.0
2021-02-08 14:30:00,201.31,201.4,201.23,201.31,2722.0,193.7215,193.8081,193.6445,193.7215,2722.0
2021-02-08 14:35:00,201.29,201.32,201.17,201.19,1364.0,193.7022,193.7311,193.5868,193.606,1364.0
2021-02-08 14:40:00,201.19,201.24,201.05,201.13,2608.0,193.606,193.6541,193.4713,193.5483,2608.0
2021-02-08 14:45:00,201.17,201.17,201.0,201.06,1200.0,193.5868,193.5868,193.4232,193.4809,1200.0
2021-02-08 14:50:00,200.99,200.99,200.82,200.91,2289.0,193.4136,193.4136,193.25,193.3366,2289.0
2021-02-08 14:55:00,200.89,200.93,200.89,200.92,281.0,193.3173,193.3558,193.3173,193.3462,281.0
2021-02-08 15:00:00,200.84,201.1,200.84,201.1,1731.0,193.2692,193.5194,193.2692,193.5194,1731.0
2021-02-08 15:05:00,201.08,201.39,201.01,201.39,4603.0,193.5002,193.7985,193.4328,193.7985,4603.0
2021-02-08 15:10:00,201.44,201.51,201.42,201.42,1035.0,193.8466,193.914,193.8273,193.8273,1035.0
2021-02-08 15:15:00,201.45,201.49,201.28,201.49,2916.0,193.8562,193.8947,193.6926,193.8947,2916.0
2021-02-08 15:20:00,201.58,201.58,201.33,201.33,4392.0,193.9813,193.9813,193.7407,193.7407,4392.0
2021-02-08 15:25:00,201.32,201.32,200.96,201.17,14803.0,193.7311,193.7311,193.3847,193.5868,14803.0
2021-02-08 15:30:00,201.13,201.16,200.88,200.96,12149.0,193.5483,193.5771,193.3077,193.3847,12149.0
2021-02-08 15:35:00,200.97,201.13,200.92,201.05,3769.0,193.3943,193.5483,193.3462,193.4713,3769.0
2021-02-08 15:40:00,201.08,201.1,200.84,200.89,4400.0,193.5002,193.5194,193.2692,193.3173,4400.0
2021-02-08 15:45:00,200.94,201.0,200.8,201.0,3400.0,193.3654,193.4232,193.2307,193.4232,3400.0
2021-02-08 15:50:00,200.96,201.31,200.9,201.12,25863.0,193.3847,193.7215,193.3269,193.5387,25863.0
2021-02-08 15:55:00,201.12,201.56,200.95,201.55,35112.0,193.5387,193.9621,193.3751,193.9524,35112.0
2021-02-09 09:30:00,201.61,201.85,200.52,201.0,14891.0,194.0102,194.2411,192.9613,193.4232,14891.0
2021-02-09 09:35:00,201.3,201.87,201.3,201.87,2300.0,193.7119,194.2604,193.7119,194.2604,2300.0
2021-02-09 09:40:00,201.95,202.29,201.2,201.2,24043.0,194.3374,194.6645,193.6156,193.6156,24043.0
2021-02-09 09:45:00,201.25,201.49,200.95,200.98,9720.0,193.6638,193.8947,193.3751,193.4039,9720.0
2021-02-09 09:50:00,200.94,200.94,200.6,200.8,700.0,193.3654,193.3654,193.0383,193.2307,700.0
2021-02-09 09:55:00,200.99,202.18,200.94,201.65,6454.0,193.4136,194.5587,193.3654,194.0487,6454.0
2021-02-09 10:00:00,201.74,201.9,201.42,201.42,18916.0,194.1353,194.2893,193.8273,193.8273,18916.0
2021-02-09 10:05:00,201.43,202.59,201.15,202.31,55534.0,193.837,194.9532,193.5675,194.6838,55534.0
2021-02-09 10:10:00,202.19,202.73,201.9,202.73,19142.0,194.5683,195.088,194.2893,195.088,19142.0
2021-02-09 10:15:00,203.03,203.47,202.61,202.74,7852.0,195.3767,195.8001,194.9725,195.0976,7852.0
2021-02-09 10:20:00,202.54,202.64,201.62,202.31,39512.0,194.9051,195.0014,194.0198,194.6838,39512.0
2021-02-09 10:25:00,202.25,202.27,201.15,201.16,29683.0,194.6261,194.6453,193.5675,193.5771,29683.0
2021-02-09 10:30:00,201.22,201.27,200.94,201.0,22013.0,193.6349,193.683,193.3654,193.4232,22013.0
2021-02-09 10:35:00,201.09,201.15,200.9,201.02,3223.0,193.5098,193.5675,193.3269,193.4424,3223.0
2021-02-09 10:40:00,201.02,201.15,200.7,200.8,5639.0,193.4424,193.5675,193.1345,193.2307,5639.0
2021-02-09 10:45:00,200.87,200.95,200.66,200.78,1556.0,193.2981,193.3751,193.096,193.2115,1556.0
2021-02-09 10:50:00,200.74,200.9,200.5,200.58,5409.0,193.173,193.3269,192.942,193.019,5409.0
2021-02-09 10:55:00,200.72,201.0,200.69,200.93,2773.0,193.1537,193.4232,193.1249,193.3558,2773.0
2021-02-09 11:00:00,200.8,201.0,200.7,201.0,900.0,193.2307,193.4232,193.1345,193.4232,900.0
2021-02-09 11:05:00,200.83,200.83,200.44,200.44,2856.0,193.2596,193.2596,192.8843,192.8843,2856.0
2021-02-09 11:10:00,200.57,200.57,200.35,200.52,600.0,193.0094,193.0094,192.7977,192.9613,600.0
2021-02-09 11:15:00,200.7,201.03,200.67,201.02,2654.0,193.1345,193.452,193.1056,193.4424,2654.0
2021-02-09 11:20:00,201.01,201.02,200.81,201.01,2119.0,193.4328,193.4424,193.2403,193.4328,2119.0
2021-02-09 11:25:00,201.01,201.06,200.91,201.05,900.0,193.4328,193.4809,193.3366,193.4713,900.0
2021-02-09 11:30:00,200.76,200.88,200.73,200.78,1540.0,193.1922,193.3077,193.1634,193.2115,1540.0
2021-02-09 11:35:00,200.8,200.8,200.76,200.76,300.0,193.2307,193.2307,193.1922,193.1922,300.0
2021-02-09 11:40:00,200.86,201.0,200.79,201.0,1400.0,193.2885,193.4232,193.2211,193.4232,1400.0
2021-02-09 11:45:00,201.0,201.0,200.73,200.73,2500.0,193.4232,193.4232,193.1634,193.1634,2500.0
2021-02-09 11:50:00,200.75,200.79,200.65,200.77,900.0,193.1826,193.2211,193.0864,193.2018,900.0
2021-02-09 11:55:00,200.72,200.72,200.53,200.53,500.0,193.1537,193.1537,192.9709,192.9709,500.0
2021-02-09 12:00:00,200.6,200.6,200.47,200.51,1700.0,193.0383,193.0383,192.9132,192.9516,1700.0
2021-02-09 12:05:00,200.53,201.01,200.4,200.93,3291.0,192.9709,193.4328,192.8458,193.3558,3291.0
2021-02-09 12:10:00,200.93,200.93,200.68,200.78,1219.0,193.3558,193.3558,193.1152,193.2115,1219.0
2021-02-09 12:15:00,200.84,200.84,200.78,200.78,547.0,193.2692,193.2692,193.2115,193.2115,547.0
2021-02-09 12:20:00,200.61,200.89,200.61,200.79,900.0,193.0479,193.3173,193.0479,193.2211,900.0
2021-02-09 12:25:00,200.73,200.97,200.73,200.81,2802.0,193.1634,193.3943,193.1634,193.2403,2802.0
2021-02-09 12:30:00,200.88,200.96,200.81,200.81,1433.0,193.3077,193.3847,193.2403,193.2403,1433.0
2021-02-09 12:35:00,200.9,200.93,200.53,200.77,7273.0,193.3269,193.3558,192.9709,193.2018,7273.0
2021-02-09 12:40:00,200.82,201.04,200.77,200.96,3559.0,193.25,193.4617,193.2018,193.3847,3559.0
2021-02-09 12:45:00,201.0,201.03,200.86,200.87,2200.0,193.4232,193.452,193.2885,193.2981,2200.0
2021-02-09 12:50:00,200.84,201.0,200.84,200.91,1228.0,193.2692,193.4232,193.2692,193.3366,1228.0
2021-02-09 12:55:00,200.93,201.0,200.84,200.91,1758.0,193.3558,193.4232,193.2692,193.3366,1758.0
2021-02-09 13:00:00,200.99,201.03,200.9,200.94,2800.0,193.4136,193.452,193.3269,193.3654,2800.0
2021-02-09 13:05:00,200.95,200.97,200.68,200.87,1939.0,193.3751,193.3943,193.1152,193.2981,1939.0
2021-02-09 13:10:00,200.72,200.9,200.72,200.9,600.0,193.1537,193.3269,193.1537,193.3269,600.0
2021-02-09 13:15:00,200.99,200.99,200.88,200.91,1200.0,193.4136,193.4136,193.3077,193.3366,1200.0
2021-02-09 13:20:00,200.81,200.9,200.78,200.9,700.0,193.2403,193.3269,193.2115,193.3269,700.0
2021-02-09 13:25:00,200.83,201.0,200.83,200.94,601.0,193.2596,193.4232,193.2596,193.3654,601.0
2021-02-09 13:30:00,200.92,200.92,200.89,200.89,286.0,193.3462,193.3462,193.3173,193.3173,286.0
2021-02-09 13:35:00,200.96,201.02,200.92,201.0,2608.0,193.3847,193.4424,193.3462,193.4232,2608.0
2021-02-09 13:40:00,200.95,201.01,200.91,200.99,2783.0,193.3751,193.4328,193.3366,193.4136,2783.0
2021-02-09 13:45:00,201.0,201.03,200.86,200.89,1225.0,193.4232,193.452,193.2885,193.3173,1225.0
2021-02-09 13:50:00,200.85,200.86,200.78,200.86,691.0,193.2788,193.2885,193.2115,193.2885,691.0
2021-02-09 13:55:00,201.0,201.02,200.92,200.96,2627.0,193.4232,193.4424,193.3462,193.3847,2627.0
2021-02-09 14:00:00,200.94,201.01,200.89,200.95,2900.0,193.3654,193.4328,193.3173,193.3751,2900.0
2021-02-09 14:05:00,200.95,201.01,200.95,200.96,2100.0,193.3751,193.4328,193.3751,193.3847,2100.0
2021-02-09 14:10:00,200.99,201.01,200.0,200.0,42867.0,193.4136,193.4328,192.4609,192.4609,42867.0
2021-02-09 14:15:00,200.01,200.4,199.97,200.33,32093.0,192.4705,192.8458,192.432,192.7784,32093.0
2021-02-09 14:20:00,200.26,200.49,200.07,200.08,34653.0,192.7111,192.9324,192.5282,192.5379,34653.0
2021-02-09 14:25:00,200.07,200.23,199.99,200.04,30746.0,192.5282,192.6822,192.4512,192.4994,30746.0
2021-02-09 14:30:00,200.08,200.19,200.0,200.1,22078.0,192.5379,192.6437,192.4609,192.5571,22078.0
2021-02-09 14:35:00,200.08,200.21,199.95,200.05,23962.0,192.5379,192.663,192.4128,192.509,23962.0
2021-02-09 14:40:00,200.04,200.06,199.89,200.06,3662.0,192.4994,192.5186,192.355,192.5186,3662.0
2021-02-09 14:45:00,200.06,200.06,199.92,199.93,12891.0,192.5186,192.5186,192.3839,192.3935,12891.0
2021-02-09 14:50:00,199.95,200.04,199.94,200.0,5960.0,192.4128,192.4994,192.4031,192.4609,5960.0
2021-02-09 14:55:00,200.05,200.76,199.98,200.72,9577.0,192.509,193.1922,192.4416,193.1537,9577.0
2021-02-09 15:00:00,200.65,201.2,200.64,201.19,6594.0,193.0864,193.6156,193.0767,193.606,6594.0
2021-02-09 15:05:00,201.28,201.3,200.05,200.09,55102.0,193.6926,193.7119,192.509,192.5475,55102.0
2021-02-09 15:10:00,200.06,200.67,200.03,200.03,36437.0,192.5186,193.1056,192.4897,192.4897,36437.0
2021-02-09 15:15:00,200.08,200.15,200.01,200.12,27612.0,192.5379,192.6052,192.4705,192.5763,27612.0
2021-02-09 15:20:00,200.13,200.18,200.03,200.08,50995.0,192.586,192.6341,192.4897,192.5379,50995.0
2021-02-09 15:25:00,200.08,200.1,199.59,200.03,11632.0,192.5379,192.5571,192.0663,192.4897,11632.0
2021-02-09 15:30:00,200.02,200.4,199.95,200.17,24206.0,192.4801,192.8458,192.4128,192.6245,24206.0
2021-02-09 15:35:00,200.14,200.38,200.08,200.14,29340.0,192.5956,192.8265,192.5379,192.5956,29340.0
2021-02-09 15:40:00,200.17,200.17,199.92,200.05,22297.0,192.6245,192.6245,192.3839,192.509,22297.0
2021-02-09 15:45:00,199.99,200.16,199.84,200.09,12799.0,192.4512,192.6148,192.3069,192.5475,12799.0
2021-02-09 15:50:00,200.07,200.39,200.0,200.19,33804.0,192.5282,192.8362,192.4609,192.6437,33804.0
2021-02-09 15:55:00,200.28,200.42,199.84,199.84,77416.0,192.7303,192.865,192.3069,192.3069,77416.0
2021-02-10 09:30:00,201.37,201.37,200.01,200.18,9916.0,194.1563,194.1563,192.8451,193.009,9916.0
2021-02-10 09:35:00,200.46,201.31,200.28,201.31,4724.0,193.2789,194.0985,193.1054,194.0985,4724.0
2021-02-10 09:40:00,201.32,201.49,200.84,200.85,7815.0,194.1081,194.272,193.6453,193.655,7815.0
2021-02-10 09:45:00,200.9,201.05,200.67,200.68,666.0,193.7032,193.8478,193.4814,193.4911,666.0
2021-02-10 09:50:00,200.94,201.25,200.94,201.25,704.0,193.7417,194.0406,193.7417,194.0406,704.0
2021-02-10 09:55:00,201.44,201.55,200.79,200.98,12244.0,194.2238,194.3299,193.5971,193.7803,12244.0
2021-02-10 10:00:00,200.93,200.98,200.41,200.41,14571.0,193.7321,193.7803,193.2307,193.2307,14571.0
2021-02-10 10:05:00,200.5,200.83,200.2,200.83,14700.0,193.3175,193.6357,193.0283,193.6357,14700.0
2021-02-10 10:10:00,200.78,200.99,200.46,200.47,33562.0,193.5875,193.79,193.2789,193.2886,33562.0
2021-02-10 10:15:00,200.5,200.56,200.41,200.5,6444.0,193.3175,193.3754,193.2307,193.3175,6444.0
2021-02-10 10:20:00,200.4,200.56,200.22,200.5,6787.0,193.2211,193.3754,193.0475,193.3175,6787.0
2021-02-10 10:25:00,200.64,201.31,200.51,201.02,30779.0,193.4525,194.0985,193.3272,193.8189,30779.0
2021-02-10 10:30:00,200.91,201.07,200.47,200.58,11868.0,193.7128,193.8671,193.2886,193.3946,11868.0
2021-02-10 10:35:00,200.76,200.93,200.5,200.66,24604.0,193.5682,193.7321,193.3175,193.4718,24604.0
2021-02-10 10:40:00,200.66,200.67,200.36,200.5,10369.0,193.4718,193.4814,193.1825,193.3175,10369.0
2021-02-10 10:45:00,200.2,200.72,200.2,200.5,3519.0,193.0283,193.5296,193.0283,193.3175,3519.0
2021-02-10 10:50:00,200.5,200.8,200.46,200.58,4604.0,193.3175,193.6068,193.2789,193.3946,4604.0
2021-02-10 10:55:00,200.52,200.68,200.5,200.5,10573.0,193.3368,193.4911,193.3175,193.3175,10573.0
2021-02-10 11:00:00,200.51,200.64,200.46,200.48,7806.0,193.3272,193.4525,193.2789,193.2982,7806.0
2021-02-10 11:05:00,200.41,200.52,200.3,200.42,1500.0,193.2307,193.3368,193.1247,193.2404,1500.0
2021-02-10 11:10:00,200.56,200.61,200.32,200.52,11304.0,193.3754,193.4236,193.144,193.3368,11304.0
2021-02-10 11:15:00,200.44,200.45,200.12,200.12,4193.0,193.2597,193.2693,192.9511,192.9511,4193.0
2021-02-10 11:20:00,200.11,200.11,199.81,199.93,2305.0,192.9415,192.9415,192.6522,192.7679,2305.0
2021-02-10 11:25:00,200.03,200.14,199.6,199.65,1700.0,192.8643,192.9704,192.4498,192.498,1700.0
2021-02-10 11:30:00,199.68,199.69,199.47,199.67,2425.0,192.5269,192.5365,192.3244,192.5172,2425.0
2021-02-10 11:35:00,199.73,199.86,199.65,199.65,1200.0,192.5751,192.7004,192.498,192.498,1200.0
2021-02-10 11:40:00,199.72,199.8,199.54,199.54,3580.0,192.5655,192.6426,192.3919,192.3919,3580.0
2021-02-10 11:45:00,199.5,199.57,199.47,199.52,1201.0,192.3533,192.4208,192.3244,192.3726,1201.0
2021-02-10 11:50:00,199.47,199.47,199.27,199.37,2302.0,192.3244,192.3244,192.1316,192.228,2302.0
2021-02-10 11:55:00,199.37,199.54,199.35,199.35,1747.0,192.228,192.3919,192.2087,192.2087,1747.0
2021-02-10 12:00:00,199.19,199.34,199.11,199.34,1434.0,192.0544,192.1991,191.9773,192.1991,1434.0
2021-02-10 12:05:00,199.52,199.52,199.46,199.51,752.0,192.3726,192.3726,192.3148,192.363,752.0
2021-02-10 12:10:00,199.51,200.07,199.5,200.07,1814.0,192.363,192.9029,192.3533,192.9029,1814.0
2021-02-10 12:15:00,200.07,200.07,199.82,199.92,2123.0,192.9029,192.9029,192.6619,192.7583,2123.0
2021-02-10 12:20:00,199.82,199.87,199.82,199.83,500.0,192.6619,192.7101,192.6619,192.6715,500.0
2021-02-10 12:25:00,199.99,200.12,199.99,200.12,1458.0,192.8258,192.9511,192.8258,192.9511,1458.0
2021-02-10 12:30:00,199.97,200.1,199.96,200.1,1202.0,192.8065,192.9318,192.7969,192.9318,1202.0
2021-02-10 12:35:00,200.15,200.23,200.15,200.19,400.0,192.98,193.0572,192.98,193.0186,400.0
2021-02-10 12:40:00,200.22,200.22,200.1,200.11,1555.0,193.0475,193.0475,192.9318,192.9415,1555.0
2021-02-10 12:45:00,200.06,200.4,200.04,200.22,2601.0,192.8933,193.2211,192.874,193.0475,2601.0
2021-02-10 12:50:00,200.2,200.41,200.2,200.41,750.0,193.0283,193.2307,193.0283,193.2307,750.0
2021-02-10 12:55:00,200.42,200.67,200.42,200.54,937.0,193.2404,193.4814,193.2404,193.3561,937.0
2021-02-10 13:00:00,200.37,200.42,200.21,200.42,700.0,193.1922,193.2404,193.0379,193.2404,700.0
2021-02-10 13:05:00,200.49,200.51,200.43,200.47,1169.0,193.3079,193.3272,193.25,193.2886,1169.0
2021-02-10 13:10:00,200.44,200.45,200.4,200.45,311.0,193.2597,193.2693,193.2211,193.2693,311.0
2021-02-10 13:15:00,200.5,200.57,200.47,200.57,1296.0,193.3175,193.385,193.2886,193.385,1296.0
2021-02-10 13:20:00,200.57,200.69,200.45,200.63,9214.0,193.385,193.5007,193.2693,193.4429,9214.0
2021-02-10 13:25:00,200.63,200.63,200.47,200.58,3708.0,193.4429,193.4429,193.2886,193.3946,3708.0
2021-02-10 13:30:00,200.51,200.7,200.42,200.7,18952.0,193.3272,193.5103,193.2404,193.5103,18952.0
2021-02-10 13:35:00,200.63,200.67,200.5,200.56,7060.0,193.4429,193.4814,193.3175,193.3754,7060.0
2021-02-10 13:40:00,200.58,200.58,200.31,200.31,2600.0,193.3946,193.3946,193.1343,193.1343,2600.0
2021-02-10 13:45:00,200.35,200.35,200.29,200.35,1185.0,193.1729,193.1729,193.115,193.1729,1185.0
2021-02-10 13:50:00,200.28,200.48,200.25,200.38,2295.0,193.1054,193.2982,193.0765,193.2018,2295.0
2021-02-10 13:55:00,200.32,200.5,200.32,200.5,1350.0,193.144,193.3175,193.144,193.3175,1350.0
2021-02-10 14:00:00,200.54,200.75,200.39,200.52,3900.0,193.3561,193.5586,193.2115,193.3368,3900.0
2021-02-10 14:05:00,200.61,200.62,200.5,200.57,8904.0,193.4236,193.4332,193.3175,193.385,8904.0
2021-02-10 14:10:00,200.5,200.57,200.5,200.5,3838.0,193.3175,193.385,193.3175,193.3175,3838.0
2021-02-10 14:15:00,200.5,200.51,200.44,200.49,2616.0,193.3175,193.3272,193.2597,193.3079,2616.0
2021-02-10 14:20:00,200.45,200.57,200.41,200.57,2700.0,193.2693,193.385,193.2307,193.385,2700.0
2021-02-10 14:25:00,200.55,200.6,200.49,200.53,19092.0,193.3657,193.4139,193.3079,193.3464,19092.0
2021-02-10 14:30:00,200.56,200.64,200.44,200.58,26998.0,193.3754,193.4525,193.2597,193.3946,26998.0
2021-02-10 14:35:00,200.59,200.6,200.5,200.54,17838.0,193.4043,193.4139,193.3175,193.3561,17838.0
2021-02-10 14:40:00,200.55,200.64,200.5,200.51,23341.0,193.3657,193.4525,193.3175,193.3272,23341.0
2021-02-10 14:45:00,200.51,200.53,200.41,200.41,1600.0,193.3272,193.3464,193.2307,193.2307,1600.0
2021-02-10 14:50:00,200.36,200.39,200.21,200.26,1300.0,193.1825,193.2115,193.0379,193.0861,1300.0
2021-02-10 14:55:00,200.2,200.25,200.1,200.23,3001.0,193.0283,193.0765,192.9318,193.0572,3001.0
2021-02-10 15:00:00,200.27,200.36,200.27,200.31,1800.0,193.0958,193.1825,193.0958,193.1343,1800.0
2021-02-10 15:05:00,200.33,200.63,200.33,200.55,7522.0,193.1536,193.4429,193.1536,193.3657,7522.0
2021-02-10 15:10:00,200.5,200.64,200.47,200.59,19502.0,193.3175,193.4525,193.2886,193.4043,19502.0
2021-02-10 15:15:00,200.59,200.6,200.46,200.47,13533.0,193.4043,193.4139,193.2789,193.2886,13533.0
2021-02-10 15:20:00,200.48,200.54,200.4,200.42,2869.0,193.2982,193.3561,193.2211,193.2404,2869.0
2021-02-10 15:25:00,200.35,200.35,200.1,200.19,1301.0,193.1729,193.1729,192.9318,193.0186,1301.0
2021-02-10 15:30:00,200.22,200.55,200.22,200.4,3498.0,193.0475,193.3657,193.0475,193.2211,3498.0
2021-02-10 15:35:00,200.3,200.43,200.2,200.25,4311.0,193.1247,193.25,193.0283,193.0765,4311.0
2021-02-10 15:40:00,200.28,200.41,200.23,200.23,2982.0,193.1054,193.2307,193.0572,193.0572,2982.0
2021-02-10 15:45:00,200.25,200.49,200.17,200.4,5766.0,193.0765,193.3079,192.9993,193.2211,5766.0
2021-02-10 15:50:00,200.29,200.46,200.05,200.08,19129.0,193.115,193.2789,192.8836,192.9126,19129.0
2021-02-10 15:55:00,200.03,200.39,199.92,200.39,78252.0,192.8643,193.2115,192.7583,193.2115,78252.0
2021-02-11 09:30:00,201.64,202.2,200.4,200.4,8569.0,194.4167,194.9566,193.2211,193.2211,8569.0
2021-02-11 09:35:00,200.83,200.89,200.11,200.38,5604.0,193.6357,193.6935,192.9415,193.2018,5604.0
2021-02-11 09:40:00,200.53,201.37,200.45,201.25,1817.0,193.3464,194.1563,193.2693,194.0406,1817.0
2021-02-11 09:45:00,200.9,200.9,200.52,200.52,200.0,193.7032,193.7032,193.3368,193.3368,200.0
2021-02-11 09:50:00,200.12,200.5,199.8,200.49,19936.0,192.9511,193.3175,192.6426,193.3079,19936.0
2021-02-11 09:55:00,200.07,200.07,199.52,199.52,2025.0,192.9029,192.9029,192.3726,192.3726,2025.0
2021-02-11 10:00:00,199.8,200.39,199.66,200.22,3072.0,192.6426,193.2115,192.5076,193.0475,3072.0
2021-02-11 10:05:00,200.34,200.34,199.83,200.14,2370.0,193.1632,193.1632,192.6715,192.9704,2370.0
2021-02-11 10:10:00,200.44,200.6,200.4,200.6,400.0,193.2597,193.4139,193.2211,193.4139,400.0
2021-02-11 10:15:00,201.06,201.12,201.06,201.11,200.0,193.8575,193.9153,193.8575,193.9057,200.0
2021-02-11 10:20:00,201.03,201.04,200.41,200.42,7889.0,193.8285,193.8382,193.2307,193.2404,7889.0
2021-02-11 10:25:00,200.31,200.61,200.29,200.55,4301.0,193.1343,193.4236,193.115,193.3657,4301.0
2021-02-11 10:30:00,200.55,200.57,200.03,200.11,21081.0,193.3657,193.385,192.8643,192.9415,21081.0
2021-02-11 10:35:00,200.13,200.32,199.99,200.06,15697.0,192.9608,193.144,192.8258,192.8933,15697.0
2021-02-11 10:40:00,200.12,200.2,200.02,200.1,7700.0,192.9511,193.0283,192.8547,192.9318,7700.0
2021-02-11 10:45:00,200.05,200.09,199.9,199.9,9600.0,192.8836,192.9222,192.739,192.739,9600.0
2021-02-11 10:50:00,199.93,199.96,199.93,199.96,610.0,192.7679,192.7969,192.7679,192.7969,610.0
2021-02-11 10:55:00,200.06,200.09,199.83,199.91,9322.0,192.8933,192.9222,192.6715,192.7486,9322.0
2021-02-11 11:00:00,199.98,200.11,199.86,200.03,5112.0,192.8161,192.9415,192.7004,192.8643,5112.0
2021-02-11 11:05:00,200.05,200.12,199.85,200.12,6700.0,192.8836,192.9511,192.6908,192.9511,6700.0
2021-02-11 11:10:00,200.12,200.19,200.02,200.07,9600.0,192.9511,193.0186,192.8547,192.9029,9600.0
2021-02-11 11:15:00,200.17,200.17,199.96,199.99,10328.0,192.9993,192.9993,192.7969,192.8258,10328.0
2021-02-11 11:20:00,200.01,200.11,199.92,200.07,1840.0,192.8451,192.9415,192.7583,192.9029,1840.0
2021-02-11 11:25:00,200.06,200.17,200.0,200.02,20213.0,192.8933,192.9993,192.8354,192.8547,20213.0
2021-02-11 11:30:00,200.0,200.2,200.0,200.11,15134.0,192.8354,193.0283,192.8354,192.9415,15134.0
2021-02-11 11:35:00,200.21,200.23,199.98,200.06,23058.0,193.0379,193.0572,192.8161,192.8933,23058.0
2021-02-11 11:40:00,200.07,200.08,199.96,200.0,5472.0,192.9029,192.9126,192.7969,192.8354,5472.0
2021-02-11 11:45:00,200.06,200.14,199.96,200.11,5504.0,192.8933,192.9704,192.7969,192.9415,5504.0
2021-02-11 11:50:00,200.08,200.13,200.02,200.04,9626.0,192.9126,192.9608,192.8547,192.874,9626.0
2021-02-11 11:55:00,200.05,200.07,199.97,200.07,15225.0,192.8836,192.9029,192.8065,192.9029,15225.0
2021-02-11 12:00:00,200.07,200.12,200.01,200.11,4100.0,192.9029,192.9511,192.8451,192.9415,4100.0
2021-02-11 12:05:00,200.09,200.14,200.03,200.14,8832.0,192.9222,192.9704,192.8643,192.9704,8832.0
2021-02-11 12:10:00,200.17,200.26,200.12,200.2,1900.0,192.9993,193.0861,192.9511,193.0283,1900.0
2021-02-11 12:15:00,200.2,200.97,200.15,200.97,7825.0,193.0283,193.7707,192.98,193.7707,7825.0
2021-02-11 12:20:00,201.1,201.57,201.1,201.38,3501.0,193.896,194.3492,193.896,194.166,3501.0
2021-02-11 12:25:00,201.52,201.54,201.04,201.08,3800.0,194.301,194.3203,193.8382,193.8767,3800.0
2021-02-11 12:30:00,201.34,201.51,201.32,201.34,4551.0,194.1274,194.2913,194.1081,194.1274,4551.0
2021-02-11 12:35:00,201.64,201.81,201.45,201.52,1700.0,194.4167,194.5806,194.2335,194.301,1700.0
2021-02-11 12:40:00,201.54,201.54,200.89,200.89,2610.0,194.3203,194.3203,193.6935,193.6935,2610.0
2021-02-11 12:45:00,201.1,201.26,200.84,201.11,2204.0,193.896,194.0503,193.6453,193.9057,2204.0
2021-02-11 12:50:00,200.97,201.15,200.97,201.01,2649.0,193.7707,193.9442,193.7707,193.8092,2649.0
2021-02-11 12:55:00,201.05,201.31,201.05,201.31,404.0,193.8478,194.0985,193.8478,194.0985,404.0
2021-02-11 13:00:00,201.42,201.54,201.42,201.45,400.0,194.2046,194.3203,194.2046,194.2335,400.0
2021-02-11 13:05:00,201.42,201.46,201.04,201.04,1729.0,194.2046,194.2431,193.8382,193.8382,1729.0
2021-02-11 13:10:00,200.89,201.15,200.74,200.94,3987.0,193.6935,193.9442,193.5489,193.7417,3987.0
2021-02-11 13:15:00,201.1,201.11,200.96,200.97,701.0,193.896,193.9057,193.761,193.7707,701.0
2021-02-11 13:20:00,201.05,201.17,201.0,201.09,2633.0,193.8478,193.9635,193.7996,193.8864,2633.0
2021-02-11 13:25:00,201.05,201.15,201.04,201.15,525.0,193.8478,193.9442,193.8382,193.9442,525.0
2021-02-11 13:30:00,201.08,201.15,201.05,201.11,2289.0,193.8767,193.9442,193.8478,193.9057,2289.0
2021-02-11 13:35:00,201.23,201.37,201.15,201.37,806.0,194.0214,194.1563,193.9442,194.1563,806.0
2021-02-11 13:40:00,201.49,201.5,201.28,201.28,1963.0,194.272,194.2817,194.0696,194.0696,1963.0
2021-02-11 13:45:00,201.15,201.15,200.8,200.8,1752.0,193.9442,193.9442,193.6068,193.6068,1752.0
2021-02-11 13:50:00,200.72,200.78,200.59,200.59,1600.0,193.5296,193.5875,193.4043,193.4043,1600.0
2021-02-11 13:55:00,200.47,200.49,200.28,200.28,983.0,193.2886,193.3079,193.1054,193.1054,983.0
2021-02-11 14:00:00,200.28,200.28,200.09,200.14,1922.0,193.1054,193.1054,192.9222,192.9704,1922.0
2021-02-11 14:05:00,200.42,200.43,200.42,200.42,400.0,193.2404,193.25,193.2404,193.2404,400.0
2021-02-11 14:10:00,200.38,200.38,200.29,200.29,1003.0,193.2018,193.2018,193.115,193.115,1003.0
2021-02-11 14:15:00,200.33,200.4,200.29,200.34,1550.0,193.1536,193.2211,193.115,193.1632,1550.0
2021-02-11 14:20:00,200.32,200.32,199.96,200.18,3215.0,193.144,193.144,192.7969,193.009,3215.0
2021-02-11 14:25:00,200.14,200.28,200.13,200.28,1082.0,192.9704,193.1054,192.9608,193.1054,1082.0
2021-02-11 14:30:00,200.17,200.2,199.96,200.0,6635.0,192.9993,193.0283,192.7969,192.8354,6635.0
2021-02-11 14:35:00,199.96,200.07,199.94,200.07,801.0,192.7969,192.9029,192.7776,192.9029,801.0
2021-02-11 14:40:00,200.09,200.11,199.96,199.97,6203.0,192.9222,192.9415,192.7969,192.8065,6203.0
2021-02-11 14:45:00,200.0,200.09,200.0,200.01,2400.0,192.8354,192.9222,192.8354,192.8451,2400.0
2021-02-11 14:50:00,200.13,200.13,199.96,199.98,3430.0,192.9608,192.9608,192.7969,192.8161,3430.0
2021-02-11 14:55:00,200.06,200.2,200.0,200.01,26751.0,192.8933,193.0283,192.8354,192.8451,26751.0
2021-02-11 15:00:00,200.06,200.09,199.97,200.01,2905.0,192.8933,192.9222,192.8065,192.8451,2905.0
2021-02-11 15:05:00,200.04,200.08,199.97,200.05,6817.0,192.874,192.9126,192.8065,192.8836,6817.0
2021-02-11 15:10:00,200.05,200.08,200.0,200.04,13292.0,192.8836,192.9126,192.8354,192.874,13292.0
2021-02-11 15:15:00,200.03,200.12,199.86,199.95,28427.0,192.8643,192.9511,192.7004,192.7872,28427.0
2021-02-11 15:20:00,200.0,200.14,199.96,200.01,4180.0,192.8354,192.9704,192.7969,192.8451,4180.0
2021-02-11 15:25:00,199.99,200.15,199.96,200.04,25453.0,192.8258,192.98,192.7969,192.874,25453.0
2021-02-11 15:30:00,200.03,200.04,199.9,200.01,6651.0,192.8643,192.874,192.739,192.8451,6651.0
2021-02-11 15:35:00,200.0,200.0,199.88,199.95,7035.0,192.8354,192.8354,192.7197,192.7872,7035.0
2021-02-11 15:40:00,199.97,200.45,199.96,200.23,14112.0,192.8065,193.2693,192.7969,193.0572,14112.0
2021-02-11 15:45:00,200.19,200.64,200.14,200.59,4610.0,193.0186,193.4525,192.9704,193.4043,4610.0
2021-02-11 15:50:00,200.62,200.83,200.47,200.5,9608.0,193.4332,193.6357,193.2886,193.3175,9608.0
2021-02-11 15:55:00,200.5,200.61,199.98,200.54,89426.0,193.3175,193.4236,192.8161,193.3561,89426.0
2021-02-12 09:30:00,199.86,200.2,198.74,200.12,11893.0,192.7004,193.0283,191.6206,192.9511,11893.0
2021-02-12 09:35:00,200.12,200.82,199.9,200.32,3380.0,192.9511,193.626,192.739,193.144,3380.0
2021-02-12 09:40:00,200.23,200.28,199.65,200.03,3836.0,193.0572,193.1054,192.498,192.8643,3836.0
2021-02-12 09:45:00,200.12,200.28,199.87,199.98,4619.0,192.9511,193.1054,192.7101,192.8161,4619.0
2021-02-12 09:50:00,200.03,200.07,199.83,199.9,1000.0,192.8643,192.9029,192.6715,192.739,1000.0
2021-02-12 09:55:00,200.07,200.47,199.79,199.8,3294.0,192.9029,193.2886,192.6329,192.6426,3294.0
2021-02-12 10:00:00,199.66,200.19,199.63,199.76,4335.0,192.5076,193.0186,192.4787,192.604,4335.0
2021-02-12 10:05:00,199.71,200.34,199.71,200.34,2800.0,192.5558,193.1632,192.5558,193.1632,2800.0
2021-02-12 10:10:00,200.32,200.32,199.8,200.31,2231.0,193.144,193.144,192.6426,193.1343,2231.0
2021-02-12 10:15:00,199.86,199.99,199.68,199.72,1006.0,192.7004,192.8258,192.5269,192.5655,1006.0
2021-02-12 10:20:00,199.78,200.06,199.78,199.86,1565.0,192.6233,192.8933,192.6233,192.7004,1565.0
2021-02-12 10:25:00,199.84,199.84,199.7,199.71,1300.0,192.6812,192.6812,192.5462,192.5558,1300.0
2021-02-12 10:30:00,199.75,200.01,199.71,199.78,9200.0,192.5944,192.8451,192.5558,192.6233,9200.0
2021-02-12 10:35:00,200.25,200.25,200.07,200.07,2201.0,193.0765,193.0765,192.9029,192.9029,2201.0
2021-02-12 10:40:00,200.15,200.15,199.93,200.0,15546.0,192.98,192.98,192.7679,192.8354,15546.0
2021-02-12 10:45:00,200.03,200.18,199.97,200.07,55002.0,192.8643,193.009,192.8065,192.9029,55002.0
2021-02-12 10:50:00,200.07,200.36,200.03,200.19,84965.0,192.9029,193.1825,192.8643,193.0186,84965.0
2021-02-12 10:55:00,200.13,200.19,199.88,199.97,16438.0,192.9608,193.0186,192.7197,192.8065,16438.0
2021-02-12 11:00:00,200.04,200.28,200.0,200.06,40819.0,192.874,193.1054,192.8354,192.8933,40819.0
2021-02-12 11:05:00,200.07,200.13,199.98,200.0,11790.0,192.9029,192.9608,192.8161,192.8354,11790.0
2021-02-12 11:10:00,200.0,200.0,199.77,199.89,2233.0,192.8354,192.8354,192.6137,192.7294,2233.0
2021-02-12 11:15:00,199.8,199.89,199.73,199.73,879.0,192.6426,192.7294,192.5751,192.5751,879.0
2021-02-12 11:20:00,199.86,199.87,199.56,199.61,1714.0,192.7004,192.7101,192.4112,192.4594,1714.0
2021-02-12 11:25:00,199.7,199.82,199.69,199.82,1500.0,192.5462,192.6619,192.5365,192.6619,1500.0
2021-02-12 11:30:00,199.82,199.97,199.76,199.87,3378.0,192.6619,192.8065,192.604,192.7101,3378.0
2021-02-12 11:35:00,199.96,200.3,199.95,200.3,7766.0,192.7969,193.1247,192.7872,193.1247,7766.0
2021-02-12 11:40:00,200.22,200.34,199.81,199.87,44646.0,193.0475,193.1632,192.6522,192.7101,44646.0
2021-02-12 11:45:00,199.82,200.03,199.68,199.82,4700.0,192.6619,192.8643,192.5269,192.6619,4700.0
2021-02-12 11:50:00,199.95,200.02,199.72,199.86,4037.0,192.7872,192.8547,192.5655,192.7004,4037.0
2021-02-12 11:55:00,199.9,199.9,199.71,199.85,4848.0,192.739,192.739,192.5558,192.6908,4848.0
2021-02-12 12:00:00,199.78,199.94,199.78,199.92,1300.0,192.6233,192.7776,192.6233,192.7583,1300.0
2021-02-12 12:05:00,199.92,199.98,199.9,199.98,1200.0,192.7583,192.8161,192.739,192.8161,1200.0
2021-02-12 12:10:00,199.93,199.95,199.84,199.87,2299.0,192.7679,192.7872,192.6812,192.7101,2299.0
2021-02-12 12:15:00,199.88,199.94,199.61,199.77,5159.0,192.7197,192.7776,192.4594,192.6137,5159.0
2021-02-12 12:20:00,199.71,199.8,199.71,199.78,500.0,192.5558,192.6426,192.5558,192.6233,500.0
2021-02-12 12:25:00,199.85,199.86,199.38,199.4,3783.0,192.6908,192.7004,192.2376,192.2569,3783.0
2021-02-12 12:30:00,199.59,199.59,199.5,199.5,400.0,192.4401,192.4401,192.3533,192.3533,400.0
2021-02-12 12:35:00,199.55,199.55,199.33,199.34,1995.0,192.4015,192.4015,192.1894,192.1991,1995.0
2021-02-12 12:40:00,199.25,199.51,199.25,199.42,4303.0,192.1123,192.363,192.1123,192.2762,4303.0
2021-02-12 12:45:00,199.4,199.6,199.35,199.6,907.0,192.2569,192.4498,192.2087,192.4498,907.0
2021-02-12 12:50:00,199.58,199.71,199.54,199.54,1393.0,192.4305,192.5558,192.3919,192.3919,1393.0
2021-02-12 12:55:00,199.45,199.6,199.38,199.41,1556.0,192.3051,192.4498,192.2376,192.2666,1556.0
2021-02-12 13:00:00,199.43,199.61,199.39,199.39,1316.0,192.2858,192.4594,192.2473,192.2473,1316.0
2021-02-12 13:05:00,199.39,199.52,199.31,199.52,1594.0,192.2473,192.3726,192.1701,192.3726,1594.0
2021-02-12 13:10:00,199.56,199.56,199.43,199.47,700.0,192.4112,192.4112,192.2858,192.3244,700.0
2021-02-12 13:15:00,199.49,199.68,199.12,199.27,3049.0,192.3437,192.5269,191.9869,192.1316,3049.0
2021-02-12 13:20:00,199.27,199.59,199.11,199.59,2902.0,192.1316,192.4401,191.9773,192.4401,2902.0
2021-02-12 13:25:00,199.63,199.69,199.62,199.66,500.0,192.4787,192.5365,192.469,192.5076,500.0
2021-02-12 13:30:00,199.71,199.91,199.68,199.85,2201.0,192.5558,192.7486,192.5269,192.6908,2201.0
2021-02-12 13:35:00,199.85,199.85,199.77,199.78,1200.0,192.6908,192.6908,192.6137,192.6233,1200.0
2021-02-12 13:40:00,199.75,199.76,199.66,199.66,989.0,192.5944,192.604,192.5076,192.5076,989.0
2021-02-12 13:45:00,199.68,199.89,199.64,199.64,2523.0,192.5269,192.7294,192.4883,192.4883,2523.0
2021-02-12 13:50:00,199.64,199.64,199.56,199.64,1532.0,192.4883,192.4883,192.4112,192.4883,1532.0
2021-02-12 13:55:00,199.66,199.66,199.42,199.6,1818.0,192.5076,192.5076,192.2762,192.4498,1818.0
2021-02-12 14:00:00,199.71,199.77,199.66,199.77,1000.0,192.5558,192.6137,192.5076,192.6137,1000.0
2021-02-12 14:05:00,199.67,199.78,199.6,199.6,430.0,192.5172,192.6233,192.4498,192.4498,430.0
2021-02-12 14:10:00,199.75,199.75,199.65,199.73,1418.0,192.5944,192.5944,192.498,192.5751,1418.0
2021-02-12 14:15:00,199.73,199.92,199.73,199.75,3725.0,192.5751,192.7583,192.5751,192.5944,3725.0
2021-02-12 14:20:00,199.85,199.88,199.77,199.87,1187.0,192.6908,192.7197,192.6137,192.7101,1187.0
2021-02-12 14:25:00,199.79,200.05,199.78,200.03,3439.0,192.6329,192.8836,192.6233,192.8643,3439.0
2021-02-12 14:30:00,200.06,200.37,200.0,200.11,9826.0,192.8933,193.1922,192.8354,192.9415,9826.0
2021-02-12 14:35:00,200.13,200.18,199.96,200.05,6080.0,192.9608,193.009,192.7969,192.8836,6080.0
2021-02-12 14:40:00,200.03,200.26,199.98,200.21,4844.0,192.8643,193.0861,192.8161,193.0379,4844.0
2021-02-12 14:45:00,200.11,200.58,200.11,200.55,13713.0,192.9415,193.3946,192.9415,193.3657,13713.0
2021-02-12 14:50:00,200.47,200.95,200.03,200.09,44628.0,193.2886,193.7514,192.8643,192.9222,44628.0
2021-02-12 14:55:00,200.09,200.78,200.07,200.78,17235.0,192.9222,193.5875,192.9029,193.5875,17235.0
2021-02-12 15:00:00,200.81,200.81,200.02,200.15,41766.0,193.6164,193.6164,192.8547,192.98,41766.0
2021-02-12 15:05:00,200.15,200.17,200.01,200.05,22067.0,192.98,192.9993,192.8451,192.8836,22067.0
2021-02-12 15:10:00,200.02,200.08,199.98,200.04,19699.0,192.8547,192.9126,192.8161,192.874,19699.0
2021-02-12 15:15:00,200.08,200.09,200.01,200.04,18858.0,192.9126,192.9222,192.8451,192.874,18858.0
2021-02-12 15:20:00,200.07,200.64,200.01,200.08,72887.0,192.9029,193.4525,192.8451,192.9126,72887.0
2021-02-12 15:25:00,200.11,200.12,200.0,200.07,26760.0,192.9415,192.9511,192.8354,192.9029,26760.0
2021-02-12 15:30:00,200.13,200.2,200.04,200.12,24989.0,192.9608,193.0283,192.874,192.9511,24989.0
2021-02-12 15:35:00,200.09,200.24,200.0,200.03,29864.0,192.9222,193.0668,192.8354,192.8643,29864.0
2021-02-12 15:40:00,199.96,200.12,199.96,200.05,9145.0,192.7969,192.9511,192.7969,192.8836,9145.0
2021-02-12 15:45:00,200.05,200.13,199.91,200.06,32788.0,192.8836,192.9608,192.7486,192.8933,32788.0
2021-02-12 15:50:00,200.07,200.64,200.07,200.43,61804.0,192.9029,193.4525,192.9029,193.25,61804.0
2021-02-12 15:55:00,200.35,200.55,200.3,200.54,67668.0,193.1729,193.3657,193.1247,193.3561,67668.0
2021-02-16 09:30:00,200.46,200.46,199.47,200.23,9949.0,193.2789,193.2789,192.3244,193.0572,9949.0
2021-02-16 09:35:00,199.96,200.3,199.85,200.3,1404.0,192.7969,193.1247,192.6908,193.1247,1404.0
2021-02-16 09:40:00,199.75,199.9,199.48,199.48,3699.0,192.5944,192.739,192.3341,192.3341,3699.0
2021-02-16 09:45:00,199.43,199.43,198.5,199.08,3900.0,192.2858,192.2858,191.3892,191.9484,3900.0
2021-02-16 09:50:00,198.93,198.93,198.02,198.39,6971.0,191.8038,191.8038,190.9264,191.2831,6971.0
2021-02-16 09:55:00,198.32,198.32,197.54,197.67,4651.0,191.2156,191.2156,190.4635,190.5889,4651.0
2021-02-16 10:00:00,197.8,197.9,197.08,197.37,3287.0,190.7142,190.8107,190.02,190.2996,3287.0
2021-02-16 10:05:00,197.29,197.5,197.07,197.35,3308.0,190.2225,190.425,190.0104,190.2804,3308.0
2021-02-16 10:10:00,197.31,197.87,197.2,197.56,6886.0,190.2418,190.7817,190.1357,190.4828,6886.0
2021-02-16 10:15:00,197.62,197.8,197.04,197.51,10821.0,190.5407,190.7142,189.9815,190.4346,10821.0
2021-02-16 10:20:00,197.48,197.69,197.19,197.5,14933.0,190.4057,190.6082,190.1261,190.425,14933.0
2021-02-16 10:25:00,197.42,198.34,197.41,198.28,2633.0,190.3478,191.2349,190.3382,191.177,2633.0
2021-02-16 10:30:00,198.41,198.98,198.41,198.74,3652.0,191.3024,191.852,191.3024,191.6206,3652.0
2021-02-16 10:35:00,198.87,199.01,198.58,198.58,1700.0,191.7459,191.8809,191.4663,191.4663,1700.0
2021-02-16 10:40:00,198.52,199.03,198.47,199.03,3089.0,191.4084,191.9002,191.3602,191.9002,3089.0
2021-02-16 10:45:00,198.94,199.03,197.79,197.92,3200.0,191.8134,191.9002,190.7046,190.8299,3200.0
2021-02-16 10:50:00,197.64,197.7,197.37,197.37,2000.0,190.56,190.6178,190.2996,190.2996,2000.0
2021-02-16 10:55:00,197.61,198.03,197.44,197.58,3216.0,190.531,190.936,190.3671,190.5021,3216.0
2021-02-16 11:00:00,197.81,198.08,197.65,198.04,1600.0,190.7239,190.9842,190.5696,190.9456,1600.0
2021-02-16 11:05:00,198.02,198.13,197.73,197.88,3800.0,190.9264,191.0324,190.6467,190.7914,3800.0
2021-02-16 11:10:00,197.8,197.9,197.73,197.73,600.0,190.7142,190.8107,190.6467,190.6467,600.0
2021-02-16 11:15:00,197.89,198.16,197.7,197.75,2274.0,190.801,191.0613,190.6178,190.666,2274.0
2021-02-16 11:20:00,197.99,198.06,197.83,197.83,942.0,190.8974,190.9649,190.7432,190.7432,942.0
2021-02-16 11:25:00,197.75,197.85,197.64,197.71,1230.0,190.666,190.7624,190.56,190.6275,1230.0
2021-02-16 11:30:00,197.57,197.59,197.31,197.47,2260.0,190.4925,190.5118,190.2418,190.3961,2260.0
2021-02-16 11:35:00,197.75,197.83,197.52,197.52,2703.0,190.666,190.7432,190.4443,190.4443,2703.0
2021-02-16 11:40:00,197.65,197.66,197.42,197.42,1395.0,190.5696,190.5792,190.3478,190.3478,1395.0
2021-02-16 11:45:00,197.22,197.32,197.02,197.08,2620.0,190.155,190.2514,189.9622,190.02,2620.0
2021-02-16 11:50:00,197.08,197.1,196.73,197.01,3300.0,190.02,190.0393,189.6826,189.9525,3300.0
2021-02-16 11:55:00,197.02,197.1,196.88,196.89,2802.0,189.9622,190.0393,189.8272,189.8368,2802.0
2021-02-16 12:00:00,196.87,197.0,196.74,196.87,3350.0,189.8175,189.9429,189.6922,189.8175,3350.0
2021-02-16 12:05:00,196.97,196.99,196.63,196.64,2300.0,189.914,189.9332,189.5861,189.5958,2300.0
2021-02-16 12:10:00,196.71,197.17,196.7,196.94,5127.0,189.6633,190.1068,189.6536,189.885,5127.0
2021-02-16 12:15:00,196.86,197.12,196.61,197.02,9998.0,189.8079,190.0586,189.5669,189.9622,9998.0
2021-02-16 12:20:00,197.03,197.24,196.94,196.94,4041.0,189.9718,190.1743,189.885,189.885,4041.0
2021-02-16 12:25:00,197.04,197.08,196.89,197.06,3701.0,189.9815,190.02,189.8368,190.0007,3701.0
2021-02-16 12:30:00,197.02,197.03,196.72,196.86,2441.0,189.9622,189.9718,189.6729,189.8079,2441.0
2021-02-16 12:35:00,196.85,197.0,196.85,196.9,789.0,189.7983,189.9429,189.7983,189.8465,789.0
2021-02-16 12:40:00,196.98,196.98,196.53,196.58,707.0,189.9236,189.9236,189.4897,189.5379,707.0
2021-02-16 12:45:00,196.54,196.54,196.09,196.29,1730.0,189.4994,189.4994,189.0655,189.2583,1730.0
2021-02-16 12:50:00,196.16,196.51,196.15,196.4,1152.0,189.133,189.4704,189.1233,189.3644,1152.0
2021-02-16 12:55:00,196.54,196.73,196.44,196.73,3788.0,189.4994,189.6826,189.403,189.6826,3788.0
2021-02-16 13:00:00,196.68,196.68,196.56,196.56,1289.0,189.6344,189.6344,189.5187,189.5187,1289.0
2021-02-16 13:05:00,196.62,196.79,196.62,196.79,400.0,189.5765,189.7404,189.5765,189.7404,400.0
2021-02-16 13:10:00,196.75,197.0,196.75,197.0,800.0,189.7018,189.9429,189.7018,189.9429,800.0
2021-02-16 13:15:00,197.04,197.05,196.74,196.78,3800.0,189.9815,189.9911,189.6922,189.7308,3800.0
2021-02-16 13:20:00,196.78,196.78,196.78,196.78,0.0,189.7308,189.7308,189.7308,189.7308,0.0
2021-02-16 13:25:00,196.76,196.86,196.76,196.86,601.0,189.7115,189.8079,189.7115,189.8079,601.0
2021-02-16 13:30:00,196.86,197.04,196.86,196.98,3758.0,189.8079,189.9815,189.8079,189.9236,3758.0
2021-02-16 13:35:00,196.87,196.87,196.46,196.46,3284.0,189.8175,189.8175,189.4222,189.4222,3284.0
2021-02-16 13:40:00,196.41,196.41,196.12,196.27,24827.0,189.374,189.374,189.0944,189.239,24827.0
2021-02-16 13:45:00,196.34,196.41,196.11,196.17,4571.0,189.3065,189.374,189.0848,189.1426,4571.0
2021-02-16 13:50:00,196.24,196.25,195.92,196.02,5464.0,189.2101,189.2198,188.9016,188.998,5464.0
2021-02-16 13:55:00,196.08,196.09,196.0,196.01,620.0,189.0558,189.0655,188.9787,188.9884,620.0
2021-02-16 14:00:00,196.02,196.09,195.77,195.87,2864.0,188.998,189.0655,188.757,188.8534,2864.0
2021-02-16 14:05:00,195.71,196.06,195.69,195.89,2741.0,188.6991,189.0366,188.6798,188.8727,2741.0
2021-02-16 14:10:00,195.82,195.82,195.76,195.76,300.0,188.8052,188.8052,188.7473,188.7473,300.0
2021-02-16 14:15:00,195.77,195.86,195.72,195.86,656.0,188.757,188.8437,188.7087,188.8437,656.0
2021-02-16 14:20:00,195.83,195.91,195.67,195.78,6768.0,188.8148,188.8919,188.6605,188.7666,6768.0
2021-02-16 14:25:00,195.84,195.84,195.36,195.41,9841.0,188.8244,188.8244,188.3616,188.4098,9841.0
2021-02-16 14:30:00,195.42,195.54,195.0,195.19,40496.0,188.4195,188.5352,188.0145,188.1977,40496.0
2021-02-16 14:35:00,195.21,195.33,194.91,195.3,27804.0,188.217,188.3327,187.9278,188.3038,27804.0
2021-02-16 14:40:00,195.32,195.43,195.01,195.02,9808.0,188.3231,188.4291,188.0242,188.0338,9808.0
2021-02-16 14:45:00,194.99,195.18,194.87,195.05,3192.0,188.0049,188.1881,187.8892,188.0627,3192.0
2021-02-16 14:50:00,195.03,195.12,194.84,194.92,2813.0,188.0435,188.1302,187.8603,187.9374,2813.0
2021-02-16 14:55:00,195.01,195.1,194.89,195.03,4432.0,188.0242,188.111,187.9085,188.0435,4432.0
2021-02-16 15:00:00,195.08,195.08,194.78,195.03,7431.0,188.0917,188.0917,187.8024,188.0435,7431.0
2021-02-16 15:05:00,195.03,195.09,194.9,195.09,5301.0,188.0435,188.1013,187.9181,188.1013,5301.0
2021-02-16 15:10:00,195.09,195.09,194.91,194.96,4725.0,188.1013,188.1013,187.9278,187.976,4725.0
2021-02-16 15:15:00,195.0,195.07,194.84,194.9,4272.0,188.0145,188.082,187.8603,187.9181,4272.0
2021-02-16 15:20:00,194.98,195.08,194.89,194.96,2886.0,187.9953,188.0917,187.9085,187.976,2886.0
2021-02-16 15:25:00,195.04,195.14,194.92,195.07,8850.0,188.0531,188.1495,187.9374,188.082,8850.0
2021-02-16 15:30:00,194.97,195.27,194.96,195.08,6690.0,187.9856,188.2749,187.976,188.0917,6690.0
2021-02-16 15:35:00,195.14,195.19,194.96,194.96,32995.0,188.1495,188.1977,187.976,187.976,32995.0
2021-02-16 15:40:00,194.94,195.04,194.9,194.97,12475.0,187.9567,188.0531,187.9181,187.9856,12475.0
2021-02-16 15:45:00,194.97,195.01,194.54,194.78,9415.0,187.9856,188.0242,187.571,187.8024,9415.0
2021-02-16 15:50:00,194.8,194.87,194.42,194.42,30148.0,187.8217,187.8892,187.4553,187.4553,30148.0
2021-02-16 15:55:00,194.45,194.63,193.02,194.09,147331.0,187.4842,187.6578,186.1055,187.1371,147331.0
2021-02-17 09:30:00,193.27,193.27,191.1,191.5,19741.0,186.3465,186.3465,184.2542,184.6399,19741.0
2021-02-17 09:35:00,191.13,193.05,191.13,192.82,8854.0,184.2832,186.1344,184.2832,185.9126,8854.0
2021-02-17 09:40:00,193.2,194.39,192.44,194.39,14304.0,186.279,187.4264,185.5462,187.4264,14304.0
2021-02-17 09:45:00,194.53,197.05,194.53,197.05,3437.0,187.5614,189.9911,187.5614,189.9911,3437.0
2021-02-17 09:50:00,196.7,196.7,195.46,195.48,2525.0,189.6536,189.6536,188.4581,188.4773,2525.0
2021-02-17 09:55:00,195.67,196.12,195.12,195.12,6755.0,188.6605,189.0944,188.1302,188.1302,6755.0
2021-02-17 10:00:00,194.98,196.19,194.98,195.5,5884.0,187.9953,189.1619,187.9953,188.4966,5884.0
2021-02-17 10:05:00,196.06,196.21,195.95,196.08,900.0,189.0366,189.1812,188.9305,189.0558,900.0
2021-02-17 10:10:00,196.31,196.78,195.99,195.99,3700.0,189.2776,189.7308,188.9691,188.9691,3700.0
2021-02-17 10:15:00,196.25,196.64,195.95,196.64,4044.0,189.2198,189.5958,188.9305,189.5958,4044.0
2021-02-17 10:20:00,196.89,197.19,196.42,197.19,2284.0,189.8368,190.1261,189.3837,190.1261,2284.0
2021-02-17 10:25:00,196.97,197.25,196.84,197.19,2000.0,189.914,190.1839,189.7886,190.1261,2000.0
2021-02-17 10:30:00,197.05,197.15,196.39,196.39,2134.0,189.9911,190.0875,189.3547,189.3547,2134.0
2021-02-17 10:35:00,196.38,196.91,196.31,196.57,5043.0,189.3451,189.8561,189.2776,189.5283,5043.0
2021-02-17 10:40:00,196.66,196.95,196.37,196.42,3053.0,189.6151,189.8947,189.3355,189.3837,3053.0
2021-02-17 10:45:00,196.6,196.9,196.41,196.9,2673.0,189.5572,189.8465,189.374,189.8465,2673.0
2021-02-17 10:50:00,196.57,196.83,196.43,196.83,2390.0,189.5283,189.779,189.3933,189.779,2390.0
2021-02-17 10:55:00,196.87,197.07,196.76,196.8,3500.0,189.8175,190.0104,189.7115,189.7501,3500.0
2021-02-17 11:00:00,196.64,197.04,196.62,196.82,2626.0,189.5958,189.9815,189.5765,189.7693,2626.0
2021-02-17 11:05:00,196.66,197.39,196.66,197.21,5201.0,189.6151,190.3189,189.6151,190.1454,5201.0
2021-02-17 11:10:00,197.19,197.57,197.09,197.57,2576.0,190.1261,190.4925,190.0297,190.4925,2576.0
2021-02-17 11:15:00,197.46,197.46,197.31,197.38,1697.0,190.3864,190.3864,190.2418,190.3093,1697.0
2021-02-17 11:20:00,197.59,198.22,197.59,198.18,2455.0,190.5118,191.1192,190.5118,191.0806,2455.0
2021-02-17 11:25:00,198.1,198.16,197.88,198.03,4400.0,191.0035,191.0613,190.7914,190.936,4400.0
2021-02-17 11:30:00,197.97,197.97,197.11,197.33,3119.0,190.8781,190.8781,190.049,190.2611,3119.0
2021-02-17 11:35:00,197.33,197.71,197.3,197.53,2431.0,190.2611,190.6275,190.2321,190.4539,2431.0
2021-02-17 11:40:00,197.6,197.76,197.56,197.76,3000.0,190.5214,190.6757,190.4828,190.6757,3000.0
2021-02-17 11:45:00,197.84,198.25,197.83,197.95,3014.0,190.7528,191.1481,190.7432,190.8589,3014.0
2021-02-17 11:50:00,198.0,198.21,197.78,197.78,1077.0,190.9071,191.1095,190.6949,190.6949,1077.0
2021-02-17 11:55:00,197.79,198.08,197.79,198.01,2400.0,190.7046,190.9842,190.7046,190.9167,2400.0
2021-02-17 12:00:00,198.09,198.09,197.85,197.85,1300.0,190.9938,190.9938,190.7624,190.7624,1300.0
2021-02-17 12:05:00,197.7,197.96,197.7,197.96,500.0,190.6178,190.8685,190.6178,190.8685,500.0
2021-02-17 12:10:00,197.97,198.08,197.78,197.95,5091.0,190.8781,190.9842,190.6949,190.8589,5091.0
2021-02-17 12:15:00,198.02,198.07,197.94,198.07,419.0,190.9264,190.9746,190.8492,190.9746,419.0
2021-02-17 12:20:00,198.07,198.18,198.0,198.13,3780.0,190.9746,191.0806,190.9071,191.0324,3780.0
2021-02-17 12:25:00,198.23,198.42,198.17,198.18,2068.0,191.1288,191.312,191.071,191.0806,2068.0
2021-02-17 12:30:00,198.31,198.66,198.31,198.66,4323.0,191.206,191.5434,191.206,191.5434,4323.0
2021-02-17 12:35:00,198.63,199.31,198.63,199.31,6038.0,191.5145,192.1701,191.5145,192.1701,6038.0
2021-02-17 12:40:00,199.12,199.33,199.05,199.3,900.0,191.9869,192.1894,191.9195,192.1605,900.0
2021-02-17 12:45:00,199.48,199.5,199.22,199.36,4800.0,192.3341,192.3533,192.0834,192.2183,4800.0
2021-02-17 12:50:00,199.37,199.49,199.22,199.22,1538.0,192.228,192.3437,192.0834,192.0834,1538.0
2021-02-17 12:55:00,199.32,199.49,199.21,199.42,3003.0,192.1798,192.3437,192.0737,192.2762,3003.0
2021-02-17 13:00:00,199.39,199.59,199.37,199.59,6267.0,192.2473,192.4401,192.228,192.4401,6267.0
2021-02-17 13:05:00,199.59,199.65,199.29,199.31,2450.0,192.4401,192.498,192.1509,192.1701,2450.0
2021-02-17 13:10:00,199.29,199.39,199.29,199.36,700.0,192.1509,192.2473,192.1509,192.2183,700.0
2021-02-17 13:15:00,199.34,199.58,199.22,199.58,6219.0,192.1991,192.4305,192.0834,192.4305,6219.0
2021-02-17 13:20:00,199.57,199.59,199.45,199.54,2300.0,192.4208,192.4401,192.3051,192.3919,2300.0
2021-02-17 13:25:00,199.5,199.56,199.42,199.49,3425.0,192.3533,192.4112,192.2762,192.3437,3425.0
2021-02-17 13:30:00,199.55,199.79,199.55,199.59,3600.0,192.4015,192.6329,192.4015,192.4401,3600.0
2021-02-17 13:35:00,199.64,200.26,199.64,200.25,4099.0,192.4883,193.0861,192.4883,193.0765,4099.0
2021-02-17 13:40:00,200.24,200.36,199.94,200.14,2800.0,193.0668,193.1825,192.7776,192.9704,2800.0
2021-02-17 13:45:00,199.99,200.36,199.94,200.31,2800.0,192.8258,193.1825,192.7776,193.1343,2800.0
2021-02-17 13:50:00,200.31,200.98,200.28,200.66,12565.0,193.1343,193.7803,193.1054,193.4718,12565.0
2021-02-17 13:55:00,200.66,200.92,200.49,200.59,8292.0,193.4718,193.7225,193.3079,193.4043,8292.0
2021-02-17 14:00:00,200.59,200.85,200.58,200.75,2000.0,193.4043,193.655,193.3946,193.5586,2000.0
2021-02-17 14:05:00,200.75,200.76,200.24,200.36,4500.0,193.5586,193.5682,193.0668,193.1825,4500.0
2021-02-17 14:10:00,200.38,200.96,200.37,200.87,12633.0,193.2018,193.761,193.1922,193.6743,12633.0
2021-02-17 14:15:00,200.97,201.49,200.83,201.26,17764.0,193.7707,194.272,193.6357,194.0503,17764.0
2021-02-17 14:20:00,201.35,201.59,200.69,200.69,21598.0,194.1371,194.3685,193.5007,193.5007,21598.0
2021-02-17 14:25:00,200.63,200.82,200.59,200.82,1466.0,193.4429,193.626,193.4043,193.626,1466.0
2021-02-17 14:30:00,200.83,201.14,200.79,201.12,1166.0,193.6357,193.9346,193.5971,193.9153,1166.0
2021-02-17 14:35:00,200.95,201.08,200.77,200.77,2200.0,193.7514,193.8767,193.5778,193.5778,2200.0
2021-02-17 14:40:00,200.86,200.93,200.53,200.83,3313.0,193.6646,193.7321,193.3464,193.6357,3313.0
2021-02-17 14:45:00,200.96,201.04,200.81,200.88,3400.0,193.761,193.8382,193.6164,193.6839,3400.0
2021-02-17 14:50:00,201.06,201.2,201.06,201.09,700.0,193.8575,193.9924,193.8575,193.8864,700.0
2021-02-17 14:55:00,201.2,201.25,200.9,201.1,3580.0,193.9924,194.0406,193.7032,193.896,3580.0
2021-02-17 15:00:00,200.93,201.07,200.93,201.02,2206.0,193.7321,193.8671,193.7321,193.8189,2206.0
2021-02-17 15:05:00,201.07,201.08,200.75,200.76,4406.0,193.8671,193.8767,193.5586,193.5682,4406.0
2021-02-17 15:10:00,200.81,200.87,200.56,200.62,4146.0,193.6164,193.6743,193.3754,193.4332,4146.0
2021-02-17 15:15:00,200.6,200.7,200.47,200.54,4900.0,193.4139,193.5103,193.2886,193.3561,4900.0
2021-02-17 15:20:00,200.56,200.66,200.24,200.24,8618.0,193.3754,193.4718,193.0668,193.0668,8618.0
2021-02-17 15:25:00,200.21,200.21,199.56,199.62,7224.0,193.0379,193.0379,192.4112,192.469,7224.0
2021-02-17 15:30:00,199.63,200.2,199.61,200.09,5736.0,192.4787,193.0283,192.4594,192.9222,5736.0
2021-02-17 15:35:00,200.12,200.19,199.76,199.79,6859.0,192.9511,193.0186,192.604,192.6329,6859.0
2021-02-17 15:40:00,199.79,199.79,199.51,199.56,8259.0,192.6329,192.6329,192.363,192.4112,8259.0
2021-02-17 15:45:00,199.55,199.68,199.5,199.6,9069.0,192.4015,192.5269,192.3533,192.4498,9069.0
2021-02-17 15:50:00,199.64,199.83,199.52,199.59,14021.0,192.4883,192.6715,192.3726,192.4401,14021.0
2021-02-17 15:55:00,199.66,199.92,199.57,199.66,51198.0,192.5076,192.7583,192.4208,192.5076,51198.0
2021-02-18 09:30:00,197.68,198.37,196.21,198.37,17327.0,190.5985,191.2638,189.1812,191.2638,17327.0
2021-02-18 09:35:00,198.6,199.11,198.03,198.03,1900.0,191.4856,191.9773,190.936,190.936,1900.0
2021-02-18 09:40:00,197.77,199.0,197.68,198.25,4027.0,190.6853,191.8712,190.5985,191.1481,4027.0
2021-02-18 09:45:00,198.75,198.95,198.64,198.86,1200.0,191.6302,191.823,191.5241,191.7363,1200.0
2021-02-18 09:50:00,198.49,198.49,197.89,198.34,2300.0,191.3795,191.3795,190.801,191.2349,2300.0
2021-02-18 09:55:00,198.09,198.83,197.82,198.81,5300.0,190.9938,191.7073,190.7335,191.6881,5300.0
2021-02-18 10:00:00,198.61,198.61,198.44,198.44,200.0,191.4952,191.4952,191.3313,191.3313,200.0
2021-02-18 10:05:00,198.23,198.47,197.79,198.47,6529.0,191.1288,191.3602,190.7046,191.3602,6529.0
2021-02-18 10:10:00,198.59,198.68,197.92,198.0,1832.0,191.4759,191.5627,190.8299,190.9071,1832.0
2021-02-18 10:15:00,197.94,198.11,197.83,198.11,5618.0,190.8492,191.0131,190.7432,191.0131,5618.0
2021-02-18 10:20:00,198.08,198.13,197.92,198.13,1702.0,190.9842,191.0324,190.8299,191.0324,1702.0
2021-02-18 10:25:00,198.0,198.29,197.95,198.15,3600.0,190.9071,191.1867,190.8589,191.0517,3600.0
2021-02-18 10:30:00,197.95,198.18,197.87,198.06,4035.0,190.8589,191.0806,190.7817,190.9649,4035.0
2021-02-18 10:35:00,198.12,198.18,198.02,198.14,810.0,191.0228,191.0806,190.9264,191.0421,810.0
2021-02-18 10:40:00,198.09,198.2,197.94,198.2,4993.0,190.9938,191.0999,190.8492,191.0999,4993.0
2021-02-18 10:45:00,198.22,198.48,198.21,198.23,1810.0,191.1192,191.3699,191.1095,191.1288,1810.0
2021-02-18 10:50:00,198.21,198.72,198.21,198.67,800.0,191.1095,191.6013,191.1095,191.5531,800.0
2021-02-18 10:55:00,198.69,198.85,198.52,198.52,1612.0,191.5724,191.7266,191.4084,191.4084,1612.0
2021-02-18 11:00:00,198.41,200.78,198.41,200.03,41232.0,191.3024,193.5875,191.3024,192.8643,41232.0
2021-02-18 11:05:00,200.01,200.52,199.84,200.33,11641.0,192.8451,193.3368,192.6812,193.1536,11641.0
2021-02-18 11:10:00,200.13,200.6,199.57,200.6,8137.0,192.9608,193.4139,192.4208,193.4139,8137.0
2021-02-18 11:15:00,200.75,200.94,200.42,200.42,5962.0,193.5586,193.7417,193.2404,193.2404,5962.0
2021-02-18 11:20:00,200.57,200.63,200.11,200.52,7678.0,193.385,193.4429,192.9415,193.3368,7678.0
2021-02-18 11:25:00,200.7,200.87,200.51,200.62,3166.0,193.5103,193.6743,193.3272,193.4332,3166.0
2021-02-18 11:30:00,200.43,200.43,199.7,199.7,3843.0,193.25,193.25,192.5462,192.5462,3843.0
2021-02-18 11:35:00,199.67,200.04,199.64,199.67,3027.0,192.5172,192.874,192.4883,192.5172,3027.0
2021-02-18 11:40:00,199.71,199.71,199.16,199.3,3694.0,192.5558,192.5558,192.0255,192.1605,3694.0
2021-02-18 11:45:00,199.2,199.75,199.19,199.61,1333.0,192.0641,192.5944,192.0544,192.4594,1333.0
2021-02-18 11:50:00,199.6,199.7,199.27,199.64,3718.0,192.4498,192.5462,192.1316,192.4883,3718.0
2021-02-18 11:55:00,199.64,200.07,199.62,200.0,3545.0,192.4883,192.9029,192.469,192.8354,3545.0
2021-02-18 12:00:00,199.97,199.97,199.64,199.85,2601.0,192.8065,192.8065,192.4883,192.6908,2601.0
2021-02-18 12:05:00,199.81,199.81,199.38,199.62,5419.0,192.6522,192.6522,192.2376,192.469,5419.0
2021-02-18 12:10:00,199.61,199.79,199.48,199.62,3472.0,192.4594,192.6329,192.3341,192.469,3472.0
2021-02-18 12:15:00,199.65,199.84,199.65,199.84,2503.0,192.498,192.6812,192.498,192.6812,2503.0
2021-02-18 12:20:00,199.97,200.3,199.97,200.18,800.0,192.8065,193.1247,192.8065,193.009,800.0
2021-02-18 12:25:00,200.18,200.28,200.0,200.17,5929.0,193.009,193.1054,192.8354,192.9993,5929.0
2021-02-18 12:30:00,200.16,200.27,200.01,200.22,7374.0,192.9897,193.0958,192.8451,193.0475,7374.0
2021-02-18 12:35:00,200.28,200.28,200.02,200.18,4456.0,193.1054,193.1054,192.8547,193.009,4456.0
2021-02-18 12:40:00,200.27,200.49,200.1,200.49,4602.0,193.0958,193.3079,192.9318,193.3079,4602.0
2021-02-18 12:45:00,200.5,200.66,200.44,200.54,3486.0,193.3175,193.4718,193.2597,193.3561,3486.0
2021-02-18 12:50:00,200.53,200.73,200.49,200.73,2203.0,193.3464,193.5393,193.3079,193.5393,2203.0
2021-02-18 12:55:00,200.83,201.45,200.69,201.45,1900.0,193.6357,194.2335,193.5007,194.2335,1900.0
2021-02-18 13:00:00,201.27,201.35,201.04,201.05,2603.0,194.0599,194.1371,193.8382,193.8478,2603.0
2021-02-18 13:05:00,200.88,201.12,200.8,201.03,3375.0,193.6839,193.9153,193.6068,193.8285,3375.0
2021-02-18 13:10:00,201.07,201.07,200.62,200.81,2213.0,193.8671,193.8671,193.4332,193.6164,2213.0
2021-02-18 13:15:00,200.69,201.0,200.69,200.76,2980.0,193.5007,193.7996,193.5007,193.5682,2980.0
2021-02-18 13:20:00,200.58,200.94,200.58,200.94,1315.0,193.3946,193.7417,193.3946,193.7417,1315.0
2021-02-18 13:25:00,200.96,200.96,200.67,200.74,1600.0,193.761,193.761,193.4814,193.5489,1600.0
2021-02-18 13:30:00,200.75,200.84,200.6,200.6,600.0,193.5586,193.6453,193.4139,193.4139,600.0
2021-02-18 13:35:00,200.6,200.6,200.19,200.25,2819.0,193.4139,193.4139,193.0186,193.0765,2819.0
2021-02-18 13:40:00,200.18,200.26,200.0,200.03,2000.0,193.009,193.0861,192.8354,192.8643,2000.0
2021-02-18 13:45:00,200.06,200.39,199.97,200.39,2450.0,192.8933,193.2115,192.8065,193.2115,2450.0
2021-02-18 13:50:00,200.3,200.44,200.19,200.19,1389.0,193.1247,193.2597,193.0186,193.0186,1389.0
2021-02-18 13:55:00,200.26,200.33,200.01,200.27,1560.0,193.0861,193.1536,192.8451,193.0958,1560.0
2021-02-18 14:00:00,200.24,200.59,200.19,200.5,3698.0,193.0668,193.4043,193.0186,193.3175,3698.0
2021-02-18 14:05:00,200.43,200.77,200.43,200.65,2094.0,193.25,193.5778,193.25,193.4621,2094.0
2021-02-18 14:10:00,200.23,200.54,200.23,200.52,875.0,193.0572,193.3561,193.0572,193.3368,875.0
2021-02-18 14:15:00,200.66,200.75,200.66,200.7,550.0,193.4718,193.5586,193.4718,193.5103,550.0
2021-02-18 14:20:00,200.7,200.85,200.7,200.81,810.0,193.5103,193.655,193.5103,193.6164,810.0
2021-02-18 14:25:00,200.92,200.94,200.89,200.93,400.0,193.7225,193.7417,193.6935,193.7321,400.0
2021-02-18 14:30:00,200.85,200.87,200.42,200.42,2052.0,193.655,193.6743,193.2404,193.2404,2052.0
2021-02-18 14:35:00,200.44,200.56,200.43,200.43,1903.0,193.2597,193.3754,193.25,193.25,1903.0
2021-02-18 14:40:00,200.56,200.58,200.48,200.5,1600.0,193.3754,193.3946,193.2982,193.3175,1600.0
2021-02-18 14:45:00,200.57,200.79,200.57,200.77,924.0,193.385,193.5971,193.385,193.5778,924.0
2021-02-18 14:50:00,200.78,200.78,200.29,200.46,1324.0,193.5875,193.5875,193.115,193.2789,1324.0
2021-02-18 14:55:00,200.54,200.55,200.37,200.43,2500.0,193.3561,193.3657,193.1922,193.25,2500.0
2021-02-18 15:00:00,200.4,200.44,200.07,200.17,1727.0,193.2211,193.2597,192.9029,192.9993,1727.0
2021-02-18 15:05:00,200.15,200.21,200.0,200.05,4843.0,192.98,193.0379,192.8354,192.8836,4843.0
2021-02-18 15:10:00,200.01,200.08,199.98,200.05,4014.0,192.8451,192.9126,192.8161,192.8836,4014.0
2021-02-18 15:15:00,200.05,200.17,200.0,200.02,3313.0,192.8836,192.9993,192.8354,192.8547,3313.0
2021-02-18 15:20:00,200.01,200.08,199.98,200.05,5125.0,192.8451,192.9126,192.8161,192.8836,5125.0
2021-02-18 15:25:00,200.1,200.24,200.05,200.07,5034.0,192.9318,193.0668,192.8836,192.9029,5034.0
2021-02-18 15:30:00,200.09,200.27,200.08,200.18,2621.0,192.9222,193.0958,192.9126,193.009,2621.0
2021-02-18 15:35:00,200.14,200.23,200.01,200.05,4522.0,192.9704,193.0572,192.8451,192.8836,4522.0
2021-02-18 15:40:00,200.03,200.13,199.98,200.05,4716.0,192.8643,192.9608,192.8161,192.8836,4716.0
2021-02-18 15:45:00,200.05,200.16,199.97,200.05,10490.0,192.8836,192.9897,192.8065,192.8836,10490.0
2021-02-18 15:50:00,200.1,200.24,199.93,200.0,21033.0,192.9318,193.0668,192.7679,192.8354,21033.0
2021-02-18 15:55:00,200.0,200.08,199.6,199.9,57981.0,192.8354,192.9126,192.4498,192.739,57981.0
2021-02-19 09:30:00,200.07,200.69,200.07,200.33,33510.0,192.9029,193.5007,192.9029,193.1536,33510.0
2021-02-19 09:35:00,200.47,202.5,200.45,202.23,11376.0,193.2886,195.2459,193.2693,194.9855,11376.0
2021-02-19 09:40:00,202.22,203.22,201.52,202.84,18214.0,194.9759,195.9401,194.301,195.5737,18214.0
2021-02-19 09:45:00,202.91,203.13,201.88,201.99,11125.0,195.6412,195.8533,194.6481,194.7541,11125.0
2021-02-19 09:50:00,202.37,202.37,201.72,201.97,13598.0,195.1205,195.1205,194.4938,194.7349,13598.0
2021-02-19 09:55:00,202.03,202.05,201.24,201.25,6400.0,194.7927,194.812,194.031,194.0406,6400.0
2021-02-19 10:00:00,201.17,201.56,201.11,201.41,3134.0,193.9635,194.3395,193.9057,194.1949,3134.0
2021-02-19 10:05:00,201.28,201.73,201.26,201.47,4261.0,194.0696,194.5034,194.0503,194.2528,4261.0
2021-02-19 10:10:00,201.36,201.58,201.07,201.07,4986.0,194.1467,194.3588,193.8671,193.8671,4986.0
2021-02-19 10:15:00,201.15,201.91,201.09,201.59,5135.0,193.9442,194.677,193.8864,194.3685,5135.0
2021-02-19 10:20:00,201.78,202.49,201.77,202.12,2878.0,194.5517,195.2362,194.542,194.8795,2878.0
2021-02-19 10:25:00,202.27,202.27,201.94,201.94,900.0,195.0241,195.0241,194.7059,194.7059,900.0
2021-02-19 10:30:00,201.87,202.2,201.58,201.71,4769.0,194.6384,194.9566,194.3588,194.4842,4769.0
2021-02-19 10:35:00,201.6,202.41,201.6,202.41,9544.0,194.3781,195.1591,194.3781,195.1591,9544.0
2021-02-19 10:40:00,202.35,202.47,201.91,201.98,2966.0,195.1012,195.2169,194.677,194.7445,2966.0
2021-02-19 10:45:00,201.85,201.98,201.66,201.8,2883.0,194.6191,194.7445,194.436,194.5709,2883.0
2021-02-19 10:50:00,201.87,202.0,201.79,201.95,4026.0,194.6384,194.7638,194.5613,194.7156,4026.0
2021-02-19 10:55:00,202.01,202.15,201.88,201.98,4889.0,194.7734,194.9084,194.6481,194.7445,4889.0
2021-02-19 11:00:00,201.86,202.3,201.78,202.12,2010.0,194.6288,195.053,194.5517,194.8795,2010.0
2021-02-19 11:05:00,202.15,202.36,202.12,202.25,2228.0,194.9084,195.1109,194.8795,195.0048,2228.0
2021-02-19 11:10:00,202.25,202.49,202.17,202.29,3380.0,195.0048,195.2362,194.9277,195.0434,3380.0
2021-02-19 11:15:00,201.96,202.09,201.66,202.09,6857.0,194.7252,194.8506,194.436,194.8506,6857.0
2021-02-19 11:20:00,201.97,202.29,201.97,202.29,600.0,194.7349,195.0434,194.7349,195.0434,600.0
2021-02-19 11:25:00,202.56,202.56,202.22,202.42,2361.0,195.3037,195.3037,194.9759,195.1687,2361.0
2021-02-19 11:30:00,202.48,202.8,202.3,202.43,1800.0,195.2266,195.5351,195.053,195.1784,1800.0
2021-02-19 11:35:00,202.4,202.53,202.3,202.53,2951.0,195.1494,195.2748,195.053,195.2748,2951.0
2021-02-19 11:40:00,202.35,202.35,201.82,201.94,4053.0,195.1012,195.1012,194.5902,194.7059,4053.0
2021-02-19 11:45:00,202.07,202.42,202.07,202.28,2971.0,194.8313,195.1687,194.8313,195.0337,2971.0
2021-02-19 11:50:00,202.37,202.58,202.29,202.46,2197.0,195.1205,195.323,195.0434,195.2073,2197.0
2021-02-19 11:55:00,202.37,202.38,202.05,202.15,1700.0,195.1205,195.1302,194.812,194.9084,1700.0
2021-02-19 12:00:00,202.1,202.24,202.1,202.24,1170.0,194.8602,194.9952,194.8602,194.9952,1170.0
2021-02-19 12:05:00,202.05,202.22,201.88,202.02,4322.0,194.812,194.9759,194.6481,194.7831,4322.0
2021-02-19 12:10:00,201.97,202.16,201.91,202.1,2407.0,194.7349,194.918,194.677,194.8602,2407.0
2021-02-19 12:15:00,201.98,202.11,201.98,202.0,1097.0,194.7445,194.8698,194.7445,194.7638,1097.0
2021-02-19 12:20:00,202.03,202.09,201.83,202.04,7022.0,194.7927,194.8506,194.5999,194.8023,7022.0
2021-02-19 12:25:00,201.97,202.23,201.96,202.23,600.0,194.7349,194.9855,194.7252,194.9855,600.0
2021-02-19 12:30:00,202.15,202.21,201.75,201.76,4042.0,194.9084,194.9663,194.5227,194.5324,4042.0
2021-02-19 12:35:00,201.85,201.94,201.6,201.63,6910.0,194.6191,194.7059,194.3781,194.407,6910.0
2021-02-19 12:40:00,201.62,201.62,201.13,201.36,2928.0,194.3974,194.3974,193.9249,194.1467,2928.0
2021-02-19 12:45:00,201.4,201.55,201.38,201.55,1033.0,194.1853,194.3299,194.166,194.3299,1033.0
2021-02-19 12:50:00,201.38,201.58,201.33,201.4,6017.0,194.166,194.3588,194.1178,194.1853,6017.0
2021-02-19 12:55:00,201.32,201.66,201.32,201.66,1700.0,194.1081,194.436,194.1081,194.436,1700.0
2021-02-19 13:00:00,201.74,201.76,201.43,201.45,4965.0,194.5131,194.5324,194.2142,194.2335,4965.0
2021-02-19 13:05:00,201.52,201.52,201.48,201.5,1962.0,194.301,194.301,194.2624,194.2817,1962.0
2021-02-19 13:10:00,201.5,201.63,201.47,201.5,4492.0,194.2817,194.407,194.2528,194.2817,4492.0
2021-02-19 13:15:00,201.5,201.68,201.48,201.68,3928.0,194.2817,194.4552,194.2624,194.4552,3928.0
2021-02-19 13:20:00,201.64,201.69,201.43,201.61,5184.0,194.4167,194.4649,194.2142,194.3877,5184.0
2021-02-19 13:25:00,201.69,201.77,201.47,201.5,3225.0,194.4649,194.542,194.2528,194.2817,3225.0
2021-02-19 13:30:00,201.54,201.54,201.42,201.51,6008.0,194.3203,194.3203,194.2046,194.2913,6008.0
2021-02-19 13:35:00,201.52,201.55,201.47,201.52,5227.0,194.301,194.3299,194.2528,194.301,5227.0
2021-02-19 13:40:00,201.53,201.74,201.53,201.67,2302.0,194.3106,194.5131,194.3106,194.4456,2302.0
2021-02-19 13:45:00,201.67,201.71,201.41,201.59,5682.0,194.4456,194.4842,194.1949,194.3685,5682.0
2021-02-19 13:50:00,201.52,201.64,201.47,201.59,3668.0,194.301,194.4167,194.2528,194.3685,3668.0
2021-02-19 13:55:00,201.68,201.71,201.53,201.53,1880.0,194.4552,194.4842,194.3106,194.3106,1880.0
2021-02-19 14:00:00,201.56,201.57,201.44,201.5,7992.0,194.3395,194.3492,194.2238,194.2817,7992.0
2021-02-19 14:05:00,201.49,201.66,201.47,201.53,3479.0,194.272,194.436,194.2528,194.3106,3479.0
2021-02-19 14:10:00,201.53,201.55,201.48,201.5,6500.0,194.3106,194.3299,194.2624,194.2817,6500.0
2021-02-19 14:15:00,201.5,201.87,201.49,201.81,3600.0,194.2817,194.6384,194.272,194.5806,3600.0
2021-02-19 14:20:00,201.75,201.75,201.48,201.5,10022.0,194.5227,194.5227,194.2624,194.2817,10022.0
2021-02-19 14:25:00,201.54,201.67,201.48,201.55,9832.0,194.3203,194.4456,194.2624,194.3299,9832.0
2021-02-19 14:30:00,201.55,201.64,201.46,201.53,9200.0,194.3299,194.4167,194.2431,194.3106,9200.0
2021-02-19 14:35:00,201.5,201.56,201.49,201.52,11997.0,194.2817,194.3395,194.272,194.301,11997.0
2021-02-19 14:40:00,201.51,201.83,201.49,201.72,2902.0,194.2913,194.5999,194.272,194.4938,2902.0
2021-02-19 14:45:00,201.73,201.76,201.49,201.51,7070.0,194.5034,194.5324,194.272,194.2913,7070.0
2021-02-19 14:50:00,201.5,201.59,201.49,201.55,9407.0,194.2817,194.3685,194.272,194.3299,9407.0
2021-02-19 14:55:00,201.59,201.71,201.57,201.67,2223.0,194.3685,194.4842,194.3492,194.4456,2223.0
2021-02-19 15:00:00,201.7,201.7,201.47,201.58,10989.0,194.4745,194.4745,194.2528,194.3588,10989.0
2021-02-19 15:05:00,201.55,201.56,201.49,201.5,11058.0,194.3299,194.3395,194.272,194.2817,11058.0
2021-02-19 15:10:00,201.5,201.66,201.49,201.55,12559.0,194.2817,194.436,194.272,194.3299,12559.0
2021-02-19 15:15:00,201.58,201.78,201.57,201.77,6485.0,194.3588,194.5517,194.3492,194.542,6485.0
2021-02-19 15:20:00,201.8,201.86,201.69,201.79,4389.0,194.5709,194.6288,194.4649,194.5613,4389.0
2021-02-19 15:25:00,201.83,202.01,201.8,201.89,5939.0,194.5999,194.7734,194.5709,194.6577,5939.0
2021-02-19 15:30:00,201.92,202.09,201.88,201.99,9214.0,194.6866,194.8506,194.6481,194.7541,9214.0
2021-02-19 15:35:00,201.93,202.16,201.87,202.05,9509.0,194.6963,194.918,194.6384,194.812,9509.0
2021-02-19 15:40:00,201.93,202.08,201.83,202.05,17792.0,194.6963,194.8409,194.5999,194.812,17792.0
2021-02-19 15:45:00,202.05,202.18,201.97,202.0,10963.0,194.812,194.9373,194.7349,194.7638,10963.0
2021-02-19 15:50:00,202.11,202.11,201.47,201.47,20185.0,194.8698,194.8698,194.2528,194.2528,20185.0
2021-02-19 15:55:00,201.47,201.53,201.01,201.17,49212.0,194.2528,194.3106,193.8092,193.9635,49212.0
2021-02-22 09:30:00,200.06,201.12,199.66,199.68,18589.0,192.8933,193.9153,192.5076,192.5269,18589.0
2021-02-22 09:35:00,199.66,200.46,199.52,199.52,4800.0,192.5076,193.2789,192.3726,192.3726,4800.0
2021-02-22 09:40:00,199.64,199.79,199.41,199.67,8161.0,192.4883,192.6329,192.2666,192.5172,8161.0
2021-02-22 09:45:00,199.76,200.08,199.74,200.08,7561.0,192.604,192.9126,192.5847,192.9126,7561.0
2021-02-22 09:50:00,200.18,200.18,199.8,200.0,5055.0,193.009,193.009,192.6426,192.8354,5055.0
2021-02-22 09:55:00,200.06,200.11,199.38,199.56,2950.0,192.8933,192.9415,192.2376,192.4112,2950.0
2021-02-22 10:00:00,199.64,199.7,199.27,199.38,2200.0,192.4883,192.5462,192.1316,192.2376,2200.0
2021-02-22 10:05:00,199.23,199.39,199.0,199.3,10929.0,192.093,192.2473,191.8712,192.1605,10929.0
2021-02-22 10:10:00,199.36,199.66,199.31,199.31,3203.0,192.2183,192.5076,192.1701,192.1701,3203.0
2021-02-22 10:15:00,199.12,199.25,198.44,199.23,9450.0,191.9869,192.1123,191.3313,192.093,9450.0
2021-02-22 10:20:00,199.28,200.19,198.74,199.57,79028.0,192.1412,193.0186,191.6206,192.4208,79028.0
2021-02-22 10:25:00,199.58,199.59,199.38,199.56,1000.0,192.4305,192.4401,192.2376,192.4112,1000.0
2021-02-22 10:30:00,199.56,199.63,199.27,199.33,2500.0,192.4112,192.4787,192.1316,192.1894,2500.0
2021-02-22 10:35:00,199.36,199.54,198.92,199.19,5550.0,192.2183,192.3919,191.7941,192.0544,5550.0
2021-02-22 10:40:00,199.1,199.25,198.98,199.2,7177.0,191.9677,192.1123,191.852,192.0641,7177.0
2021-02-22 10:45:00,199.16,199.34,199.0,199.23,2633.0,192.0255,192.1991,191.8712,192.093,2633.0
2021-02-22 10:50:00,199.27,199.27,198.96,199.05,10958.0,192.1316,192.1316,191.8327,191.9195,10958.0
2021-02-22 10:55:00,199.02,199.29,199.0,199.29,3781.0,191.8905,192.1509,191.8712,192.1509,3781.0
2021-02-22 11:00:00,199.22,199.35,199.0,199.06,9613.0,192.0834,192.2087,191.8712,191.9291,9613.0
2021-02-22 11:05:00,199.01,199.23,199.0,199.13,3383.0,191.8809,192.093,191.8712,191.9966,3383.0
2021-02-22 11:10:00,199.04,199.22,199.01,199.13,2600.0,191.9098,192.0834,191.8809,191.9966,2600.0
2021-02-22 11:15:00,199.11,199.15,199.01,199.06,3263.0,191.9773,192.0159,191.8809,191.9291,3263.0
2021-02-22 11:20:00,199.01,199.1,199.0,199.06,4259.0,191.8809,191.9677,191.8712,191.9291,4259.0
2021-02-22 11:25:00,199.03,199.1,198.93,199.04,9814.0,191.9002,191.9677,191.8038,191.9098,9814.0
2021-02-22 11:30:00,199.03,199.09,198.99,199.05,15805.0,191.9002,191.958,191.8616,191.9195,15805.0
2021-02-22 11:35:00,199.01,199.18,199.0,199.18,5250.0,191.8809,192.0448,191.8712,192.0448,5250.0
2021-02-22 11:40:00,199.09,199.09,199.02,199.07,400.0,191.958,191.958,191.8905,191.9387,400.0
2021-02-22 11:45:00,199.02,199.15,198.97,199.1,15758.0,191.8905,192.0159,191.8423,191.9677,15758.0
2021-02-22 11:50:00,199.08,199.08,199.0,199.05,4843.0,191.9484,191.9484,191.8712,191.9195,4843.0
2021-02-22 11:55:00,199.08,199.31,199.0,199.24,3969.0,191.9484,192.1701,191.8712,192.1026,3969.0
2021-02-22 12:00:00,199.19,199.41,199.14,199.24,3345.0,192.0544,192.2666,192.0062,192.1026,3345.0
2021-02-22 12:05:00,199.34,199.5,199.34,199.5,1614.0,192.1991,192.3533,192.1991,192.3533,1614.0
2021-02-22 12:10:00,199.59,199.67,199.39,199.41,2601.0,192.4401,192.5172,192.2473,192.2666,2601.0
2021-02-22 12:15:00,199.56,199.56,199.22,199.29,1525.0,192.4112,192.4112,192.0834,192.1509,1525.0
2021-02-22 12:20:00,199.32,199.32,199.05,199.05,3100.0,192.1798,192.1798,191.9195,191.9195,3100.0
2021-02-22 12:25:00,199.1,199.23,199.1,199.2,800.0,191.9677,192.093,191.9677,192.0641,800.0
2021-02-22 12:30:00,199.27,199.27,199.12,199.25,2141.0,192.1316,192.1316,191.9869,192.1123,2141.0
2021-02-22 12:35:00,199.31,199.48,199.24,199.24,1550.0,192.1701,192.3341,192.1026,192.1026,1550.0
2021-02-22 12:40:00,199.47,199.47,199.34,199.36,300.0,192.3244,192.3244,192.1991,192.2183,300.0
2021-02-22 12:45:00,199.6,199.6,199.44,199.5,1000.0,192.4498,192.4498,192.2955,192.3533,1000.0
2021-02-22 12:50:00,199.42,199.46,199.25,199.35,1000.0,192.2762,192.3148,192.1123,192.2087,1000.0
2021-02-22 12:55:00,199.27,199.36,199.27,199.36,1900.0,192.1316,192.2183,192.1316,192.2183,1900.0
2021-02-22 13:00:00,199.42,199.45,199.23,199.23,665.0,192.2762,192.3051,192.093,192.093,665.0
2021-02-22 13:05:00,199.47,200.19,199.47,200.19,7542.0,192.3244,193.0186,192.3244,193.0186,7542.0
2021-02-22 13:10:00,200.19,200.39,200.14,200.25,1300.0,193.0186,193.2115,192.9704,193.0765,1300.0
2021-02-22 13:15:00,200.29,200.37,200.25,200.37,500.0,193.115,193.1922,193.0765,193.1922,500.0
2021-02-22 13:20:00,200.25,200.44,200.25,200.37,800.0,193.0765,193.2597,193.0765,193.1922,800.0
2021-02-22 13:25:00,200.29,200.32,200.26,200.32,300.0,193.115,193.144,193.0861,193.144,300.0
2021-02-22 13:30:00,200.31,200.47,200.29,200.38,2092.0,193.1343,193.2886,193.115,193.2018,2092.0
2021-02-22 13:35:00,200.42,200.45,200.31,200.31,704.0,193.2404,193.2693,193.1343,193.1343,704.0
2021-02-22 13:40:00,200.39,200.61,200.29,200.61,2722.0,193.2115,193.4236,193.115,193.4236,2722.0
2021-02-22 13:45:00,200.46,200.46,200.25,200.37,600.0,193.2789,193.2789,193.0765,193.1922,600.0
2021-02-22 13:50:00,200.28,200.4,200.24,200.24,546.0,193.1054,193.2211,193.0668,193.0668,546.0
2021-02-22 13:55:00,200.34,200.43,200.23,200.23,700.0,193.1632,193.25,193.0572,193.0572,700.0
2021-02-22 14:00:00,200.43,200.43,200.25,200.32,700.0,193.25,193.25,193.0765,193.144,700.0
2021-02-22 14:05:00,200.32,200.39,200.2,200.21,1000.0,193.144,193.2115,193.0283,193.0379,1000.0
2021-02-22 14:10:00,200.32,200.32,199.77,199.78,2802.0,193.144,193.144,192.6137,192.6233,2802.0
2021-02-22 14:15:00,199.87,199.98,199.83,199.98,800.0,192.7101,192.8161,192.6715,192.8161,800.0
2021-02-22 14:20:00,199.95,199.95,199.69,199.69,300.0,192.7872,192.7872,192.5365,192.5365,300.0
2021-02-22 14:25:00,199.81,199.97,199.81,199.82,800.0,192.6522,192.8065,192.6522,192.6619,800.0
2021-02-22 14:30:00,199.84,199.89,199.76,199.85,1884.0,192.6812,192.7294,192.604,192.6908,1884.0
2021-02-22 14:35:00,199.84,199.97,199.84,199.93,1201.0,192.6812,192.8065,192.6812,192.7679,1201.0
2021-02-22 14:40:00,199.93,200.06,199.87,200.06,600.0,192.7679,192.8933,192.7101,192.8933,600.0
2021-02-22 14:45:00,200.02,200.11,199.94,199.94,2143.0,192.8547,192.9415,192.7776,192.7776,2143.0
2021-02-22 14:50:00,199.89,199.93,199.67,199.7,1707.0,192.7294,192.7679,192.5172,192.5462,1707.0
2021-02-22 14:55:00,199.53,199.76,199.53,199.76,600.0,192.3823,192.604,192.3823,192.604,600.0
2021-02-22 15:00:00,199.83,199.83,199.62,199.62,1764.0,192.6715,192.6715,192.469,192.469,1764.0
2021-02-22 15:05:00,199.71,199.72,199.57,199.57,1662.0,192.5558,192.5655,192.4208,192.4208,1662.0
2021-02-22 15:10:00,199.59,199.59,199.38,199.53,1340.0,192.4401,192.4401,192.2376,192.3823,1340.0
2021-02-22 15:15:00,199.49,200.08,199.49,200.0,11829.0,192.3437,192.9126,192.3437,192.8354,11829.0
2021-02-22 15:20:00,200.03,200.12,200.0,200.06,2401.0,192.8643,192.9511,192.8354,192.8933,2401.0
2021-02-22 15:25:00,200.02,200.14,199.99,200.0,5201.0,192.8547,192.9704,192.8258,192.8354,5201.0
2021-02-22 15:30:00,200.0,200.14,199.98,200.0,14517.0,192.8354,192.9704,192.8161,192.8354,14517.0
2021-02-22 15:35:00,200.0,200.14,199.96,200.06,10973.0,192.8354,192.9704,192.7969,192.8933,10973.0
2021-02-22 15:40:00,200.0,200.09,199.92,200.04,17858.0,192.8354,192.9222,192.7583,192.874,17858.0
2021-02-22 15:45:00,200.08,200.27,200.08,200.23,6325.0,192.9126,193.0958,192.9126,193.0572,6325.0
2021-02-22 15:50:00,200.0,200.17,199.98,200.0,21675.0,192.8354,192.9993,192.8161,192.8354,21675.0
2021-02-22 15:55:00,200.02,200.21,199.94,200.02,50583.0,192.8547,193.0379,192.7776,192.8547,50583.0
2021-02-23 09:30:00,200.25,200.25,198.54,199.6,18854.0,193.0765,193.0765,191.4277,192.4498,18854.0
2021-02-23 09:35:00,199.92,200.71,199.87,199.87,5137.0,192.7583,193.52,192.7101,192.7101,5137.0
2021-02-23 09:40:00,199.97,200.32,199.33,200.14,7906.0,192.8065,193.144,192.1894,192.9704,7906.0
2021-02-23 09:45:00,200.28,201.39,200.27,200.89,3650.0,193.1054,194.1756,193.0958,193.6935,3650.0
2021-02-23 09:50:00,200.34,201.02,200.13,200.79,5658.0,193.1632,193.8189,192.9608,193.5971,5658.0
2021-02-23 09:55:00,200.74,200.79,200.01,200.47,7595.0,193.5489,193.5971,192.8451,193.2886,7595.0
2021-02-23 10:00:00,200.54,200.54,199.86,200.44,5182.0,193.3561,193.3561,192.7004,193.2597,5182.0
2021-02-23 10:05:00,199.88,199.88,198.97,199.22,6121.0,192.7197,192.7197,191.8423,192.0834,6121.0
2021-02-23 10:10:00,199.17,199.39,198.91,199.13,17641.0,192.0352,192.2473,191.7845,191.9966,17641.0
2021-02-23 10:15:00,199.13,199.36,198.86,199.36,20035.0,191.9966,192.2183,191.7363,192.2183,20035.0
2021-02-23 10:20:00,199.42,199.42,199.01,199.27,6019.0,192.2762,192.2762,191.8809,192.1316,6019.0
2021-02-23 10:25:00,199.35,199.63,199.24,199.59,6300.0,192.2087,192.4787,192.1026,192.4401,6300.0
2021-02-23 10:30:00,199.52,200.13,199.52,200.0,22845.0,192.3726,192.9608,192.3726,192.8354,22845.0
2021-02-23 10:35:00,200.05,200.19,199.89,200.13,11192.0,192.8836,193.0186,192.7294,192.9608,11192.0
2021-02-23 10:40:00,200.06,200.43,199.99,200.39,12792.0,192.8933,193.25,192.8258,193.2115,12792.0
2021-02-23 10:45:00,200.25,200.52,200.25,200.41,1750.0,193.0765,193.3368,193.0765,193.2307,1750.0
2021-02-23 10:50:00,200.28,200.29,200.12,200.16,1999.0,193.1054,193.115,192.9511,192.9897,1999.0
2021-02-23 10:55:00,200.02,200.3,200.01,200.11,4615.0,192.8547,193.1247,192.8451,192.9415,4615.0
2021-02-23 11:00:00,200.21,200.24,200.02,200.05,2999.0,193.0379,193.0668,192.8547,192.8836,2999.0
2021-02-23 11:05:00,200.1,200.55,200.02,200.13,4395.0,192.9318,193.3657,192.8547,192.9608,4395.0
2021-02-23 11:10:00,200.14,200.21,199.98,200.21,7197.0,192.9704,193.0379,192.8161,193.0379,7197.0
2021-02-23 11:15:00,200.26,200.26,199.96,200.09,7576.0,193.0861,193.0861,192.7969,192.9222,7576.0
2021-02-23 11:20:00,200.03,200.18,199.98,200.14,8265.0,192.8643,193.009,192.8161,192.9704,8265.0
2021-02-23 11:25:00,200.15,200.17,200.01,200.1,4104.0,192.98,192.9993,192.8451,192.9318,4104.0
2021-02-23 11:30:00,200.1,200.5,200.03,200.5,3957.0,192.9318,193.3175,192.8643,193.3175,3957.0
2021-02-23 11:35:00,200.52,200.52,200.3,200.48,1007.0,193.3368,193.3368,193.1247,193.2982,1007.0
2021-02-23 11:40:00,200.54,200.58,200.22,200.22,1304.0,193.3561,193.3946,193.0475,193.0475,1304.0
2021-02-23 11:45:00,200.23,200.33,200.22,200.29,1200.0,193.0572,193.1536,193.0475,193.115,1200.0
2021-02-23 11:50:00,200.28,200.63,200.12,200.3,1927.0,193.1054,193.4429,192.9511,193.1247,1927.0
2021-02-23 11:55:00,200.05,200.2,200.01,200.11,3000.0,192.8836,193.0283,192.8451,192.9415,3000.0
2021-02-23 12:00:00,200.05,200.27,199.94,200.21,14454.0,192.8836,193.0958,192.7776,193.0379,14454.0
2021-02-23 12:05:00,200.2,200.24,199.99,200.03,11459.0,193.0283,193.0668,192.8258,192.8643,11459.0
2021-02-23 12:10:00,200.13,200.18,200.08,200.15,902.0,192.9608,193.009,192.9126,192.98,902.0
2021-02-23 12:15:00,200.13,200.31,200.06,200.06,2860.0,192.9608,193.1343,192.8933,192.8933,2860.0
2021-02-23 12:20:00,200.06,200.18,200.02,200.18,2802.0,192.8933,193.009,192.8547,193.009,2802.0
2021-02-23 12:25:00,200.2,200.2,200.05,200.06,1925.0,193.0283,193.0283,192.8836,192.8933,1925.0
2021-02-23 12:30:00,200.06,200.16,200.01,200.15,3358.0,192.8933,192.9897,192.8451,192.98,3358.0
2021-02-23 12:35:00,200.04,200.11,199.9,200.0,15058.0,192.874,192.9415,192.739,192.8354,15058.0
2021-02-23 12:40:00,200.0,200.08,199.97,200.03,12577.0,192.8354,192.9126,192.8065,192.8643,12577.0
2021-02-23 12:45:00,200.06,200.16,200.05,200.07,1804.0,192.8933,192.9897,192.8836,192.9029,1804.0
2021-02-23 12:50:00,200.03,200.14,199.98,200.13,5747.0,192.8643,192.9704,192.8161,192.9608,5747.0
2021-02-23 12:55:00,200.09,200.15,199.97,200.06,15933.0,192.9222,192.98,192.8065,192.8933,15933.0
2021-02-23 13:00:00,200.07,200.21,199.97,200.18,9469.0,192.9029,193.0379,192.8065,193.009,9469.0
2021-02-23 13:05:00,200.01,200.18,200.01,200.05,1716.0,192.8451,193.009,192.8451,192.8836,1716.0
2021-02-23 13:10:00,200.13,200.21,200.05,200.18,2114.0,192.9608,193.0379,192.8836,193.009,2114.0
2021-02-23 13:15:00,200.18,200.25,200.1,200.25,1744.0,193.009,193.0765,192.9318,193.0765,1744.0
2021-02-23 13:20:00,200.17,200.3,200.08,200.23,1431.0,192.9993,193.1247,192.9126,193.0572,1431.0
2021-02-23 13:25:00,200.11,200.3,200.08,200.28,2108.0,192.9415,193.1247,192.9126,193.1054,2108.0
2021-02-23 13:30:00,200.18,200.18,200.08,200.08,600.0,193.009,193.009,192.9126,192.9126,600.0
2021-02-23 13:35:00,200.2,200.2,200.02,200.08,3257.0,193.0283,193.0283,192.8547,192.9126,3257.0
2021-02-23 13:40:00,200.27,200.27,200.11,200.24,2604.0,193.0958,193.0958,192.9415,193.0668,2604.0
2021-02-23 13:45:00,200.28,200.29,200.19,200.19,1420.0,193.1054,193.115,193.0186,193.0186,1420.0
2021-02-23 13:50:00,200.1,200.25,200.0,200.15,4258.0,192.9318,193.0765,192.8354,192.98,4258.0
2021-02-23 13:55:00,200.11,200.2,200.05,200.12,2901.0,192.9415,193.0283,192.8836,192.9511,2901.0
2021-02-23 14:00:00,200.04,200.1,199.94,200.07,19974.0,192.874,192.9318,192.7776,192.9029,19974.0
2021-02-23 14:05:00,200.08,200.19,200.03,200.1,3691.0,192.9126,193.0186,192.8643,192.9318,3691.0
2021-02-23 14:10:00,200.03,200.08,199.95,200.0,14749.0,192.8643,192.9126,192.7872,192.8354,14749.0
2021-02-23 14:15:00,200.04,200.1,199.96,200.06,7615.0,192.874,192.9318,192.7969,192.8933,7615.0
2021-02-23 14:20:00,200.03,200.1,200.0,200.06,3928.0,192.8643,192.9318,192.8354,192.8933,3928.0
2021-02-23 14:25:00,200.03,200.07,199.95,200.06,18289.0,192.8643,192.9029,192.7872,192.8933,18289.0
2021-02-23 14:30:00,200.06,200.07,199.99,200.02,19695.0,192.8933,192.9029,192.8258,192.8547,19695.0
2021-02-23 14:35:00,200.05,200.16,199.99,200.13,6758.0,192.8836,192.9897,192.8258,192.9608,6758.0
2021-02-23 14:40:00,200.1,200.48,200.09,200.28,2178.0,192.9318,193.2982,192.9222,193.1054,2178.0
2021-02-23 14:45:00,200.16,200.61,200.16,200.61,5475.0,192.9897,193.4236,192.9897,193.4236,5475.0
2021-02-23 14:50:00,200.53,200.74,200.28,200.58,4450.0,193.3464,193.5489,193.1054,193.3946,4450.0
2021-02-23 14:55:00,200.61,200.67,200.34,200.48,2400.0,193.4236,193.4814,193.1632,193.2982,2400.0
2021-02-23 15:00:00,200.51,200.62,200.47,200.59,900.0,193.3272,193.4332,193.2886,193.4043,900.0
2021-02-23 15:05:00,200.55,200.65,200.43,200.43,1926.0,193.3657,193.4621,193.25,193.25,1926.0
2021-02-23 15:10:00,200.67,201.09,200.53,200.99,5312.0,193.4814,193.8864,193.3464,193.79,5312.0
2021-02-23 15:15:00,200.97,201.15,200.93,201.11,3402.0,193.7707,193.9442,193.7321,193.9057,3402.0
2021-02-23 15:20:00,201.15,201.45,201.15,201.45,1836.0,193.9442,194.2335,193.9442,194.2335,1836.0
2021-02-23 15:25:00,201.42,201.7,201.42,201.65,5132.0,194.2046,194.4745,194.2046,194.4263,5132.0
2021-02-23 15:30:00,201.53,201.63,201.22,201.22,4793.0,194.3106,194.407,194.0117,194.0117,4793.0
2021-02-23 15:35:00,201.33,201.41,201.05,201.13,4371.0,194.1178,194.1949,193.8478,193.9249,4371.0
2021-02-23 15:40:00,201.06,201.17,200.92,200.94,3845.0,193.8575,193.9635,193.7225,193.7417,3845.0
2021-02-23 15:45:00,200.93,201.09,200.9,201.02,5480.0,193.7321,193.8864,193.7032,193.8189,5480.0
2021-02-23 15:50:00,201.0,201.0,200.22,200.37,12462.0,193.7996,193.7996,193.0475,193.1922,12462.0
2021-02-23 15:55:00,200.33,200.36,199.97,200.1,31762.0,193.1536,193.1825,192.8065,192.9318,31762.0
2021-02-24 09:30:00,199.56,200.3,199.56,200.3,9561.0,192.4112,193.1247,192.4112,193.1247,9561.0
2021-02-24 09:35:00,200.2,200.56,199.91,200.39,10075.0,193.0283,193.3754,192.7486,193.2115,10075.0
2021-02-24 09:40:00,200.02,200.24,199.8,200.0,7127.0,192.8547,193.0668,192.6426,192.8354,7127.0
2021-02-24 09:45:00,200.16,200.19,199.9,200.0,7620.0,192.9897,193.0186,192.739,192.8354,7620.0
2021-02-24 09:50:00,199.89,199.94,199.05,199.37,9434.0,192.7294,192.7776,191.9195,192.228,9434.0
2021-02-24 09:55:00,199.49,199.52,199.01,199.2,15706.0,192.3437,192.3726,191.8809,192.0641,15706.0
2021-02-24 10:00:00,199.2,199.46,199.11,199.17,3618.0,192.0641,192.3148,191.9773,192.0352,3618.0
2021-02-24 10:05:00,199.24,199.63,199.11,199.6,11907.0,192.1026,192.4787,191.9773,192.4498,11907.0
2021-02-24 10:10:00,199.62,200.32,199.5,200.27,30287.0,192.469,193.144,192.3533,193.0958,30287.0
2021-02-24 10:15:00,200.05,200.29,200.05,200.25,2114.0,192.8836,193.115,192.8836,193.0765,2114.0
2021-02-24 10:20:00,200.23,200.51,200.09,200.43,3098.0,193.0572,193.3272,192.9222,193.25,3098.0
2021-02-24 10:25:00,200.39,200.39,200.29,200.29,200.0,193.2115,193.2115,193.115,193.115,200.0
2021-02-24 10:30:00,200.13,200.32,200.05,200.22,1514.0,192.9608,193.144,192.8836,193.0475,1514.0
2021-02-24 10:35:00,200.05,200.19,200.03,200.17,3109.0,192.8836,193.0186,192.8643,192.9993,3109.0
2021-02-24 10:40:00,200.05,200.31,200.05,200.31,1218.0,192.8836,193.1343,192.8836,193.1343,1218.0
2021-02-24 10:45:00,200.24,200.25,200.16,200.16,901.0,193.0668,193.0765,192.9897,192.9897,901.0
2021-02-24 10:50:00,200.32,200.32,200.05,200.32,2513.0,193.144,193.144,192.8836,193.144,2513.0
2021-02-24 10:55:00,200.4,200.74,200.4,200.67,1702.0,193.2211,193.5489,193.2211,193.4814,1702.0
2021-02-24 11:00:00,200.85,200.96,200.75,200.77,1700.0,193.655,193.761,193.5586,193.5778,1700.0
2021-02-24 11:05:00,200.74,200.74,200.57,200.73,700.0,193.5489,193.5489,193.385,193.5393,700.0
2021-02-24 11:10:00,201.0,201.0,200.97,200.99,600.0,193.7996,193.7996,193.7707,193.79,600.0
2021-02-24 11:15:00,201.05,201.14,201.05,201.09,500.0,193.8478,193.9346,193.8478,193.8864,500.0
2021-02-24 11:20:00,201.17,201.23,201.15,201.21,600.0,193.9635,194.0214,193.9442,194.0021,600.0
2021-02-24 11:25:00,201.3,201.79,201.3,201.79,2079.0,194.0889,194.5613,194.0889,194.5613,2079.0
2021-02-24 11:30:00,201.9,202.0,201.84,202.0,1500.0,194.6674,194.7638,194.6095,194.7638,1500.0
2021-02-24 11:35:00,201.92,201.99,201.79,201.99,900.0,194.6866,194.7541,194.5613,194.7541,900.0
2021-02-24 11:40:00,202.03,202.17,202.01,202.01,1981.0,194.7927,194.9277,194.7734,194.7734,1981.0
2021-02-24 11:45:00,202.11,202.11,202.11,202.11,500.0,194.8698,194.8698,194.8698,194.8698,500.0
2021-02-24 11:50:00,202.26,202.39,201.94,201.94,3601.0,195.0145,195.1398,194.7059,194.7059,3601.0
2021-02-24 11:55:00,202.06,202.28,202.06,202.28,2010.0,194.8216,195.0337,194.8216,195.0337,2010.0
2021-02-24 12:00:00,202.33,202.41,202.25,202.25,800.0,195.082,195.1591,195.0048,195.0048,800.0
2021-02-24 12:05:00,202.15,202.15,201.91,201.98,600.0,194.9084,194.9084,194.677,194.7445,600.0
2021-02-24 12:10:00,202.05,202.19,201.97,202.19,1102.0,194.812,194.947,194.7349,194.947,1102.0
2021-02-24 12:15:00,202.0,202.18,201.99,202.16,2800.0,194.7638,194.9373,194.7541,194.918,2800.0
2021-02-24 12:20:00,202.06,202.06,201.91,201.95,1100.0,194.8216,194.8216,194.677,194.7156,1100.0
2021-02-24 12:25:00,201.99,201.99,201.93,201.99,300.0,194.7541,194.7541,194.6963,194.7541,300.0
2021-02-24 12:30:00,202.08,202.26,202.01,202.17,1250.0,194.8409,195.0145,194.7734,194.9277,1250.0
2021-02-24 12:35:00,202.28,202.28,202.27,202.27,301.0,195.0337,195.0337,195.0241,195.0241,301.0
2021-02-24 12:40:00,202.29,202.3,202.03,202.03,571.0,195.0434,195.053,194.7927,194.7927,571.0
2021-02-24 12:45:00,201.94,202.09,201.88,202.09,1823.0,194.7059,194.8506,194.6481,194.8506,1823.0
2021-02-24 12:50:00,202.18,202.32,202.16,202.24,700.0,194.9373,195.0723,194.918,194.9952,700.0
2021-02-24 12:55:00,202.37,202.37,202.12,202.12,300.0,195.1205,195.1205,194.8795,194.8795,300.0
2021-02-24 13:00:00,202.22,202.49,202.22,202.47,2886.0,194.9759,195.2362,194.9759,195.2169,2886.0
2021-02-24 13:05:00,202.5,202.52,202.29,202.46,3171.0,195.2459,195.2651,195.0434,195.2073,3171.0
2021-02-24 13:10:00,202.61,202.61,202.6,202.61,100.0,195.3519,195.3519,195.3423,195.3519,100.0
2021-02-24 13:15:00,202.52,202.52,202.15,202.22,1245.0,195.2651,195.2651,194.9084,194.9759,1245.0
2021-02-24 13:20:00,202.28,202.28,202.16,202.17,1000.0,195.0337,195.0337,194.918,194.9277,1000.0
2021-02-24 13:25:00,202.3,202.3,202.13,202.15,400.0,195.053,195.053,194.8891,194.9084,400.0
2021-02-24 13:30:00,202.22,202.46,202.18,202.46,841.0,194.9759,195.2073,194.9373,195.2073,841.0
2021-02-24 13:35:00,202.49,202.64,202.49,202.64,500.0,195.2362,195.3808,195.2362,195.3808,500.0
2021-02-24 13:40:00,202.57,202.65,202.44,202.59,3815.0,195.3134,195.3905,195.188,195.3326,3815.0
2021-02-24 13:45:00,202.64,202.87,202.58,202.87,2022.0,195.3808,195.6026,195.323,195.6026,2022.0
2021-02-24 13:50:00,202.77,202.97,202.77,202.93,2510.0,195.5062,195.699,195.5062,195.6605,2510.0
2021-02-24 13:55:00,202.83,202.83,202.67,202.68,2196.0,195.564,195.564,195.4098,195.4194,2196.0
2021-02-24 14:00:00,202.71,202.88,202.66,202.8,2086.0,195.4483,195.6123,195.4001,195.5351,2086.0
2021-02-24 14:05:00,202.67,202.78,202.6,202.78,1400.0,195.4098,195.5158,195.3423,195.5158,1400.0
2021-02-24 14:10:00,202.84,202.84,202.59,202.62,1702.0,195.5737,195.5737,195.3326,195.3616,1702.0
2021-02-24 14:15:00,202.76,202.97,202.75,202.91,2130.0,195.4966,195.699,195.4869,195.6412,2130.0
2021-02-24 14:20:00,202.9,202.9,202.71,202.81,1900.0,195.6315,195.6315,195.4483,195.5448,1900.0
2021-02-24 14:25:00,202.84,202.85,202.83,202.85,200.0,195.5737,195.5833,195.564,195.5833,200.0
2021-02-24 14:30:00,202.87,202.97,202.77,202.85,2048.0,195.6026,195.699,195.5062,195.5833,2048.0
2021-02-24 14:35:00,202.73,202.73,202.5,202.5,1042.0,195.4676,195.4676,195.2459,195.2459,1042.0
2021-02-24 14:40:00,202.44,202.44,202.03,202.06,1798.0,195.188,195.188,194.7927,194.8216,1798.0
2021-02-24 14:45:00,201.87,201.93,201.69,201.88,1999.0,194.6384,194.6963,194.4649,194.6481,1999.0
2021-02-24 14:50:00,201.62,201.88,201.6,201.67,998.0,194.3974,194.6481,194.3781,194.4456,998.0
2021-02-24 14:55:00,201.57,201.79,201.55,201.55,400.0,194.3492,194.5613,194.3299,194.3299,400.0
2021-02-24 15:00:00,201.5,201.6,201.13,201.32,2343.0,194.2817,194.3781,193.9249,194.1081,2343.0
2021-02-24 15:05:00,201.23,201.62,201.19,201.55,1802.0,194.0214,194.3974,193.9828,194.3299,1802.0
2021-02-24 15:10:00,201.63,201.73,201.63,201.73,1116.0,194.407,194.5034,194.407,194.5034,1116.0
2021-02-24 15:15:00,201.65,201.68,201.36,201.36,1624.0,194.4263,194.4552,194.1467,194.1467,1624.0
2021-02-24 15:20:00,201.29,201.43,201.28,201.39,3157.0,194.0792,194.2142,194.0696,194.1756,3157.0
2021-02-24 15:25:00,201.31,201.35,201.2,201.35,1100.0,194.0985,194.1371,193.9924,194.1371,1100.0
2021-02-24 15:30:00,201.37,201.45,201.34,201.39,2400.0,194.1563,194.2335,194.1274,194.1756,2400.0
2021-02-24 15:35:00,201.37,201.6,201.36,201.49,4318.0,194.1563,194.3781,194.1467,194.272,4318.0
2021-02-24 15:40:00,201.46,201.46,201.29,201.32,3452.0,194.2431,194.2431,194.0792,194.1081,3452.0
2021-02-24 15:45:00,201.38,201.63,201.38,201.54,3522.0,194.166,194.407,194.166,194.3203,3522.0
2021-02-24 15:50:00,201.64,201.64,201.15,201.22,7210.0,194.4167,194.4167,193.9442,194.0117,7210.0
2021-02-24 15:55:00,201.17,201.26,200.95,200.96,20496.0,193.9635,194.0503,193.7514,193.761,20496.0
2021-02-25 09:30:00,199.67,200.05,199.57,199.84,16978.0,192.5172,192.8836,192.4208,192.6812,16978.0
2021-02-25 09:35:00,200.13,200.47,199.84,200.16,1250.0,192.9608,193.2886,192.6812,192.9897,1250.0
2021-02-25 09:40:00,200.12,200.24,199.83,200.13,3602.0,192.9511,193.0668,192.6715,192.9608,3602.0
2021-02-25 09:45:00,200.27,200.39,200.27,200.32,1700.0,193.0958,193.2115,193.0958,193.144,1700.0
2021-02-25 09:50:00,200.54,200.82,200.39,200.44,2750.0,193.3561,193.626,193.2115,193.2597,2750.0
2021-02-25 09:55:00,200.6,200.6,199.89,199.89,3737.0,193.4139,193.4139,192.7294,192.7294,3737.0
2021-02-25 10:00:00,200.1,200.26,199.93,199.97,3095.0,192.9318,193.0861,192.7679,192.8065,3095.0
2021-02-25 10:05:00,200.0,200.5,199.95,200.09,8592.0,192.8354,193.3175,192.7872,192.9222,8592.0
2021-02-25 10:10:00,200.17,200.37,199.83,200.05,6751.0,192.9993,193.1922,192.6715,192.8836,6751.0
2021-02-25 10:15:00,199.99,200.16,199.7,200.02,45152.0,192.8258,192.9897,192.5462,192.8547,45152.0
2021-02-25 10:20:00,200.16,200.16,199.95,200.01,12157.0,192.9897,192.9897,192.7872,192.8451,12157.0
2021-02-25 10:25:00,200.09,200.11,198.56,198.91,37411.0,192.9222,192.9415,191.447,191.7845,37411.0
2021-02-25 10:30:00,198.94,199.24,198.73,198.75,3498.0,191.8134,192.1026,191.6109,191.6302,3498.0
2021-02-25 10:35:00,198.76,198.99,198.76,198.96,2054.0,191.6398,191.8616,191.6398,191.8327,2054.0
2021-02-25 10:40:00,198.89,199.01,198.79,198.91,1529.0,191.7652,191.8809,191.6688,191.7845,1529.0
2021-02-25 10:45:00,198.77,198.77,198.12,198.12,2900.0,191.6495,191.6495,191.0228,191.0228,2900.0
2021-02-25 10:50:00,198.12,198.12,197.68,197.93,4090.0,191.0228,191.0228,190.5985,190.8396,4090.0
2021-02-25 10:55:00,197.88,197.94,197.44,197.66,1545.0,190.7914,190.8492,190.3671,190.5792,1545.0
2021-02-25 11:00:00,197.79,197.8,197.34,197.34,3001.0,190.7046,190.7142,190.2707,190.2707,3001.0
2021-02-25 11:05:00,197.19,197.69,197.18,197.41,3573.0,190.1261,190.6082,190.1164,190.3382,3573.0
2021-02-25 11:10:00,197.33,197.42,197.04,197.04,1712.0,190.2611,190.3478,189.9815,189.9815,1712.0
2021-02-25 11:15:00,197.01,197.44,196.86,197.44,3370.0,189.9525,190.3671,189.8079,190.3671,3370.0
2021-02-25 11:20:00,197.45,197.82,197.44,197.46,2600.0,190.3768,190.7335,190.3671,190.3864,2600.0
2021-02-25 11:25:00,197.37,197.42,197.08,197.3,1340.0,190.2996,190.3478,190.02,190.2321,1340.0
2021-02-25 11:30:00,197.25,197.29,196.54,196.54,2000.0,190.1839,190.2225,189.4994,189.4994,2000.0
2021-02-25 11:35:00,196.59,196.59,196.19,196.31,2364.0,189.5476,189.5476,189.1619,189.2776,2364.0
2021-02-25 11:40:00,196.37,196.37,196.11,196.2,1490.0,189.3355,189.3355,189.0848,189.1715,1490.0
2021-02-25 11:45:00,196.15,196.32,196.0,196.32,4013.0,189.1233,189.2873,188.9787,189.2873,4013.0
2021-02-25 11:50:00,196.23,196.6,196.1,196.53,2484.0,189.2005,189.5572,189.0751,189.4897,2484.0
2021-02-25 11:55:00,196.47,196.57,196.21,196.57,1600.0,189.4319,189.5283,189.1812,189.5283,1600.0
2021-02-25 12:00:00,196.23,196.69,196.23,196.69,2291.0,189.2005,189.644,189.2005,189.644,2291.0
2021-02-25 12:05:00,196.77,196.99,196.77,196.93,1601.0,189.7211,189.9332,189.7211,189.8754,1601.0
2021-02-25 12:10:00,196.84,197.08,196.61,197.02,2162.0,189.7886,190.02,189.5669,189.9622,2162.0
2021-02-25 12:15:00,196.94,196.95,196.52,196.53,4058.0,189.885,189.8947,189.4801,189.4897,4058.0
2021-02-25 12:20:00,196.41,196.52,196.22,196.52,1639.0,189.374,189.4801,189.1908,189.4801,1639.0
2021-02-25 12:25:00,196.34,196.36,196.19,196.36,2700.0,189.3065,189.3258,189.1619,189.3258,2700.0
2021-02-25 12:30:00,196.29,196.29,195.96,196.1,2902.0,189.2583,189.2583,188.9401,189.0751,2902.0
2021-02-25 12:35:00,196.02,196.08,195.99,195.99,400.0,188.998,189.0558,188.9691,188.9691,400.0
2021-02-25 12:40:00,195.91,195.96,195.72,195.8,1592.0,188.8919,188.9401,188.7087,188.7859,1592.0
2021-02-25 12:45:00,195.56,195.7,195.55,195.7,504.0,188.5545,188.6895,188.5448,188.6895,504.0
2021-02-25 12:50:00,195.52,195.52,195.0,195.0,3224.0,188.5159,188.5159,188.0145,188.0145,3224.0
2021-02-25 12:55:00,194.77,194.81,194.58,194.75,1658.0,187.7928,187.8313,187.6096,187.7735,1658.0
2021-02-25 13:00:00,194.66,194.86,194.44,194.54,2755.0,187.6867,187.8796,187.4746,187.571,2755.0
2021-02-25 13:05:00,194.36,194.58,194.35,194.36,1100.0,187.3975,187.6096,187.3878,187.3975,1100.0
2021-02-25 13:10:00,194.54,194.61,194.21,194.38,1400.0,187.571,187.6385,187.2528,187.4167,1400.0
2021-02-25 13:15:00,194.33,194.43,194.16,194.31,1702.0,187.3685,187.465,187.2046,187.3493,1702.0
2021-02-25 13:20:00,194.42,194.62,194.4,194.4,1520.0,187.4553,187.6481,187.436,187.436,1520.0
2021-02-25 13:25:00,194.43,194.74,194.22,194.61,3655.0,187.465,187.7639,187.2625,187.6385,3655.0
2021-02-25 13:30:00,194.55,194.55,194.21,194.26,2005.0,187.5807,187.5807,187.2528,187.301,2005.0
2021-02-25 13:35:00,194.26,194.34,194.21,194.23,1081.0,187.301,187.3782,187.2528,187.2721,1081.0
2021-02-25 13:40:00,194.38,194.54,194.36,194.54,1503.0,187.4167,187.571,187.3975,187.571,1503.0
2021-02-25 13:45:00,194.62,194.62,194.39,194.39,700.0,187.6481,187.6481,187.4264,187.4264,700.0
2021-02-25 13:50:00,194.27,194.34,194.11,194.2,2200.0,187.3107,187.3782,187.1564,187.2432,2200.0
2021-02-25 13:55:00,194.01,194.37,193.94,194.33,1700.0,187.06,187.4071,186.9925,187.3685,1700.0
2021-02-25 14:00:00,194.22,194.57,194.18,194.57,1000.0,187.2625,187.5999,187.2239,187.5999,1000.0
2021-02-25 14:05:00,194.56,194.79,194.56,194.74,1004.0,187.5903,187.8121,187.5903,187.7639,1004.0
2021-02-25 14:10:00,194.74,194.85,194.73,194.75,1000.0,187.7639,187.8699,187.7542,187.7735,1000.0
2021-02-25 14:15:00,194.7,194.95,194.7,194.79,1293.0,187.7253,187.9663,187.7253,187.8121,1293.0
2021-02-25 14:20:00,194.83,195.0,194.76,195.0,2301.0,187.8506,188.0145,187.7831,188.0145,2301.0
2021-02-25 14:25:00,195.05,195.09,194.9,195.09,2062.0,188.0627,188.1013,187.9181,188.1013,2062.0
2021-02-25 14:30:00,195.03,195.03,194.81,194.85,1893.0,188.0435,188.0435,187.8313,187.8699,1893.0
2021-02-25 14:35:00,194.83,194.83,194.56,194.56,1123.0,187.8506,187.8506,187.5903,187.5903,1123.0
2021-02-25 14:40:00,194.4,194.73,194.32,194.67,4371.0,187.436,187.7542,187.3589,187.6964,4371.0
2021-02-25 14:45:00,194.76,195.02,194.75,195.01,2952.0,187.7831,188.0338,187.7735,188.0242,2952.0
2021-02-25 14:50:00,195.07,195.17,194.8,194.8,3200.0,188.082,188.1784,187.8217,187.8217,3200.0
2021-02-25 14:55:00,194.85,194.95,194.71,194.71,1100.0,187.8699,187.9663,187.7349,187.7349,1100.0
2021-02-25 15:00:00,194.68,194.72,194.49,194.49,3481.0,187.706,187.7446,187.5228,187.5228,3481.0
2021-02-25 15:05:00,194.55,194.59,194.07,194.12,2936.0,187.5807,187.6192,187.1179,187.1661,2936.0
2021-02-25 15:10:00,194.2,194.48,194.15,194.16,3200.0,187.2432,187.5132,187.195,187.2046,3200.0
2021-02-25 15:15:00,194.19,194.37,193.91,194.19,2791.0,187.2336,187.4071,186.9636,187.2336,2791.0
2021-02-25 15:20:00,194.06,194.41,194.06,194.06,2409.0,187.1082,187.4457,187.1082,187.1082,2409.0
2021-02-25 15:25:00,194.17,194.38,194.17,194.23,3800.0,187.2143,187.4167,187.2143,187.2721,3800.0
2021-02-25 15:30:00,194.23,194.27,194.02,194.16,7832.0,187.2721,187.3107,187.0696,187.2046,7832.0
2021-02-25 15:35:00,194.08,194.25,193.98,194.25,5645.0,187.1275,187.2914,187.0311,187.2914,5645.0
2021-02-25 15:40:00,194.29,194.66,194.1,194.66,6812.0,187.33,187.6867,187.1468,187.6867,6812.0
2021-02-25 15:45:00,194.59,195.3,194.58,195.24,26494.0,187.6192,188.3038,187.6096,188.2459,26494.0
2021-02-25 15:50:00,195.28,195.53,194.81,195.42,15764.0,188.2845,188.5256,187.8313,188.4195,15764.0
2021-02-25 15:55:00,195.37,195.38,194.9,194.98,35188.0,188.3713,188.3809,187.9181,187.9953,35188.0
2021-02-26 09:30:00,195.23,195.47,194.37,194.37,11185.0,188.2363,188.4677,187.4071,187.4071,11185.0
2021-02-26 09:35:00,194.53,194.53,193.5,193.63,3641.0,187.5614,187.5614,186.5683,186.6936,3641.0
2021-02-26 09:40:00,193.81,194.04,193.35,193.94,4224.0,186.8672,187.0889,186.4236,186.9925,4224.0
2021-02-26 09:45:00,194.03,194.03,193.29,193.39,2623.0,187.0793,187.0793,186.3658,186.4622,2623.0
2021-02-26 09:50:00,193.4,193.49,193.0,193.49,3278.0,186.4719,186.5586,186.0862,186.5586,3278.0
2021-02-26 09:55:00,193.27,193.33,192.78,192.78,4200.0,186.3465,186.4044,185.8741,185.8741,4200.0
2021-02-26 10:00:00,192.81,193.2,192.41,193.19,4988.0,185.903,186.279,185.5173,186.2694,4988.0
2021-02-26 10:05:00,192.96,192.96,191.99,192.15,2550.0,186.0476,186.0476,185.1124,185.2666,2550.0
2021-02-26 10:10:00,192.35,192.58,192.11,192.46,1901.0,185.4595,185.6812,185.2281,185.5655,1901.0
2021-02-26 10:15:00,192.41,192.43,192.08,192.08,1761.0,185.5173,185.5366,185.1991,185.1991,1761.0
2021-02-26 10:20:00,192.04,192.12,191.84,191.92,1300.0,185.1606,185.2377,184.9677,185.0449,1300.0
2021-02-26 10:25:00,191.89,192.35,190.74,190.74,3296.0,185.0159,185.4595,183.9071,183.9071,3296.0
2021-02-26 10:30:00,190.9,191.32,190.78,191.27,2709.0,184.0614,184.4664,183.9457,184.4182,2709.0
2021-02-26 10:35:00,191.15,192.1,190.85,192.1,2100.0,184.3025,185.2184,184.0132,185.2184,2100.0
2021-02-26 10:40:00,191.85,192.0,191.74,191.81,2207.0,184.9774,185.122,184.8713,184.9388,2207.0
2021-02-26 10:45:00,191.87,192.29,191.76,192.24,2222.0,184.9967,185.4016,184.8906,185.3534,2222.0
2021-02-26 10:50:00,192.09,192.48,191.85,192.48,2509.0,185.2088,185.5848,184.9774,185.5848,2509.0
2021-02-26 10:55:00,192.58,193.17,192.58,192.99,2330.0,185.6812,186.2501,185.6812,186.0765,2330.0
2021-02-26 11:00:00,193.11,193.32,193.09,193.25,1398.0,186.1922,186.3947,186.173,186.3272,1398.0
2021-02-26 11:05:00,192.95,193.02,192.84,192.84,500.0,186.038,186.1055,185.9319,185.9319,500.0
2021-02-26 11:10:00,192.6,192.69,192.27,192.35,2103.0,185.7005,185.7873,185.3823,185.4595,2103.0
2021-02-26 11:15:00,192.45,192.58,192.18,192.18,1648.0,185.5559,185.6812,185.2956,185.2956,1648.0
2021-02-26 11:20:00,191.93,191.93,191.42,191.54,551.0,185.0545,185.0545,184.5628,184.6785,551.0
2021-02-26 11:25:00,191.56,191.68,191.16,191.35,4160.0,184.6978,184.8135,184.3121,184.4953,4160.0
2021-02-26 11:30:00,191.49,191.9,191.49,191.9,1283.0,184.6303,185.0256,184.6303,185.0256,1283.0
2021-02-26 11:35:00,192.05,192.17,192.05,192.14,2416.0,185.1702,185.2859,185.1702,185.257,2416.0
2021-02-26 11:40:00,192.49,192.49,192.07,192.07,800.0,185.5945,185.5945,185.1895,185.1895,800.0
2021-02-26 11:45:00,191.84,192.13,191.84,192.13,1004.0,184.9677,185.2473,184.9677,185.2473,1004.0
2021-02-26 11:50:00,192.21,192.44,192.21,192.33,3297.0,185.3245,185.5462,185.3245,185.4402,3297.0
2021-02-26 11:55:00,192.32,192.32,191.87,192.02,1600.0,185.4305,185.4305,184.9967,185.1413,1600.0
2021-02-26 12:00:00,192.1,192.26,191.9,192.04,1824.0,185.2184,185.3727,185.0256,185.1606,1824.0
2021-02-26 12:05:00,192.06,192.16,191.76,192.16,2900.0,185.1799,185.2763,184.8906,185.2763,2900.0
2021-02-26 12:10:00,192.16,192.34,192.03,192.3,3457.0,185.2763,185.4498,185.1509,185.4113,3457.0
2021-02-26 12:15:00,192.46,192.76,192.46,192.76,1316.0,185.5655,185.8548,185.5655,185.8548,1316.0
2021-02-26 12:20:00,192.87,192.87,192.7,192.79,1301.0,185.9608,185.9608,185.7969,185.8837,1301.0
2021-02-26 12:25:00,192.6,192.6,192.36,192.37,1100.0,185.7005,185.7005,185.4691,185.4788,1100.0
2021-02-26 12:30:00,192.6,192.85,192.57,192.85,2000.0,185.7005,185.9416,185.6716,185.9416,2000.0
2021-02-26 12:35:00,192.86,192.87,192.63,192.65,2038.0,185.9512,185.9608,185.7294,185.7487,2038.0
2021-02-26 12:40:00,192.64,192.75,192.63,192.75,400.0,185.7391,185.8451,185.7294,185.8451,400.0
2021-02-26 12:45:00,192.72,192.77,192.55,192.77,915.0,185.8162,185.8644,185.6523,185.8644,915.0
2021-02-26 12:50:00,192.68,193.04,192.68,192.97,2200.0,185.7776,186.1247,185.7776,186.0573,2200.0
2021-02-26 12:55:00,192.8,192.83,192.43,192.54,1856.0,185.8933,185.9223,185.5366,185.6427,1856.0
2021-02-26 13:00:00,192.38,192.38,192.24,192.34,1400.0,185.4884,185.4884,185.3534,185.4498,1400.0
2021-02-26 13:05:00,192.38,192.68,192.35,192.68,2647.0,185.4884,185.7776,185.4595,185.7776,2647.0
2021-02-26 13:10:00,193.0,193.11,192.81,193.1,1972.0,186.0862,186.1922,185.903,186.1826,1972.0
2021-02-26 13:15:00,193.19,193.19,192.86,192.97,2286.0,186.2694,186.2694,185.9512,186.0573,2286.0
2021-02-26 13:20:00,192.98,193.17,192.98,193.06,951.0,186.0669,186.2501,186.0669,186.144,951.0
2021-02-26 13:25:00,192.86,192.89,192.7,192.81,1056.0,185.9512,185.9801,185.7969,185.903,1056.0
2021-02-26 13:30:00,192.65,192.65,192.43,192.53,1300.0,185.7487,185.7487,185.5366,185.633,1300.0
2021-02-26 13:35:00,192.39,192.66,192.33,192.66,1717.0,185.498,185.7584,185.4402,185.7584,1717.0
2021-02-26 13:40:00,192.66,192.66,192.41,192.58,1347.0,185.7584,185.7584,185.5173,185.6812,1347.0
2021-02-26 13:45:00,192.73,192.78,192.01,192.19,1668.0,185.8259,185.8741,185.1316,185.3052,1668.0
2021-02-26 13:50:00,192.2,192.2,191.94,191.96,1303.0,185.3148,185.3148,185.0642,185.0834,1303.0
2021-02-26 13:55:00,192.1,192.61,192.1,192.34,4600.0,185.2184,185.7102,185.2184,185.4498,4600.0
2021-02-26 14:00:00,192.41,192.56,192.22,192.22,1849.0,185.5173,185.6619,185.3341,185.3341,1849.0
2021-02-26 14:05:00,192.12,192.3,192.03,192.04,2047.0,185.2377,185.4113,185.1509,185.1606,2047.0
2021-02-26 14:10:00,192.07,192.38,192.01,192.2,2878.0,185.1895,185.4884,185.1316,185.3148,2878.0
2021-02-26 14:15:00,192.13,192.18,191.87,191.87,2275.0,185.2473,185.2956,184.9967,184.9967,2275.0
2021-02-26 14:20:00,191.83,192.3,191.83,192.23,2558.0,184.9581,185.4113,184.9581,185.3438,2558.0
2021-02-26 14:25:00,192.24,192.75,192.24,192.44,2406.0,185.3534,185.8451,185.3534,185.5462,2406.0
2021-02-26 14:30:00,192.41,192.79,192.41,192.78,2310.0,185.5173,185.8837,185.5173,185.8741,2310.0
2021-02-26 14:35:00,192.92,193.12,192.86,192.86,2708.0,186.009,186.2019,185.9512,185.9512,2708.0
2021-02-26 14:40:00,192.7,192.89,192.57,192.65,2325.0,185.7969,185.9801,185.6716,185.7487,2325.0
2021-02-26 14:45:00,192.71,193.11,192.71,193.06,2693.0,185.8066,186.1922,185.8066,186.144,2693.0
2021-02-26 14:50:00,193.01,193.01,192.71,192.8,5057.0,186.0958,186.0958,185.8066,185.8933,5057.0
2021-02-26 14:55:00,192.87,193.07,192.64,192.76,4173.0,185.9608,186.1537,185.7391,185.8548,4173.0
2021-02-26 15:00:00,192.76,193.29,192.76,193.29,2819.0,185.8548,186.3658,185.8548,186.3658,2819.0
2021-02-26 15:05:00,193.17,193.53,193.11,193.53,3702.0,186.2501,186.5972,186.1922,186.5972,3702.0
2021-02-26 15:10:00,193.56,193.62,193.39,193.62,2549.0,186.6261,186.684,186.4622,186.684,2549.0
2021-02-26 15:15:00,193.68,193.83,193.38,193.38,3970.0,186.7418,186.8864,186.4526,186.4526,3970.0
2021-02-26 15:20:00,193.54,193.55,193.09,193.12,5113.0,186.6068,186.6165,186.173,186.2019,5113.0
2021-02-26 15:25:00,193.09,193.09,192.91,193.01,3859.0,186.173,186.173,185.9994,186.0958,3859.0
2021-02-26 15:30:00,192.85,193.0,192.69,192.97,4472.0,185.9416,186.0862,185.7873,186.0573,4472.0
2021-02-26 15:35:00,192.84,193.01,192.75,192.92,10529.0,185.9319,186.0958,185.8451,186.009,10529.0
2021-02-26 15:40:00,192.81,193.36,192.81,193.31,6829.0,185.903,186.4333,185.903,186.3851,6829.0
2021-02-26 15:45:00,193.27,194.3,193.27,194.15,14080.0,186.3465,187.3396,186.3465,187.195,14080.0
2021-02-26 15:50:00,194.07,194.65,193.34,193.4,28364.0,187.1179,187.6771,186.414,186.4719,28364.0
2021-02-26 15:55:00,193.33,193.81,192.77,192.77,38412.0,186.4044,186.8672,185.8644,185.8644,38412.0
2021-03-01 09:30:00,194.34,196.9,194.34,195.05,14282.0,187.3782,189.8465,187.3782,188.0627,14282.0
2021-03-01 09:35:00,195.84,196.32,195.84,196.16,2900.0,188.8244,189.2873,188.8244,189.133,2900.0
2021-03-01 09:40:00,196.26,196.3,195.5,195.5,3750.0,189.2294,189.268,188.4966,188.4966,3750.0
2021-03-01 09:45:00,195.88,196.56,195.86,196.26,2479.0,188.863,189.5187,188.8437,189.2294,2479.0
2021-03-01 09:50:00,196.36,196.49,195.87,195.87,1409.0,189.3258,189.4512,188.8534,188.8534,1409.0
2021-03-01 09:55:00,195.6,195.68,195.4,195.45,1719.0,188.593,188.6702,188.4002,188.4484,1719.0
2021-03-01 10:00:00,195.35,196.21,195.21,196.0,5019.0,188.352,189.1812,188.217,188.9787,5019.0
2021-03-01 10:05:00,196.15,196.15,195.08,195.28,2909.0,189.1233,189.1233,188.0917,188.2845,2909.0
2021-03-01 10:10:00,195.18,195.18,194.97,194.97,1800.0,188.1881,188.1881,187.9856,187.9856,1800.0
2021-03-01 10:15:00,195.18,195.97,195.17,195.83,1728.0,188.1881,188.9498,188.1784,188.8148,1728.0
2021-03-01 10:20:00,196.0,196.26,195.89,196.09,4434.0,188.9787,189.2294,188.8727,189.0655,4434.0
2021-03-01 10:25:00,196.0,196.13,195.82,195.82,1414.0,188.9787,189.1041,188.8052,188.8052,1414.0
2021-03-01 10:30:00,195.71,196.32,195.7,196.32,2454.0,188.6991,189.2873,188.6895,189.2873,2454.0
2021-03-01 10:35:00,196.22,196.53,196.22,196.49,2868.0,189.1908,189.4897,189.1908,189.4512,2868.0
2021-03-01 10:40:00,196.54,196.74,196.44,196.44,3118.0,189.4994,189.6922,189.403,189.403,3118.0
2021-03-01 10:45:00,196.5,196.5,196.21,196.45,2068.0,189.4608,189.4608,189.1812,189.4126,2068.0
2021-03-01 10:50:00,196.46,196.64,196.35,196.42,3652.0,189.4222,189.5958,189.3162,189.3837,3652.0
2021-03-01 10:55:00,196.15,196.25,195.96,195.96,1310.0,189.1233,189.2198,188.9401,188.9401,1310.0
2021-03-01 11:00:00,195.97,196.19,195.87,196.19,4537.0,188.9498,189.1619,188.8534,189.1619,4537.0
2021-03-01 11:05:00,196.12,196.58,196.07,196.58,3586.0,189.0944,189.5379,189.0462,189.5379,3586.0
2021-03-01 11:10:00,196.58,196.63,196.41,196.59,2348.0,189.5379,189.5861,189.374,189.5476,2348.0
2021-03-01 11:15:00,196.47,196.48,196.16,196.23,1319.0,189.4319,189.4415,189.133,189.2005,1319.0
2021-03-01 11:20:00,196.23,196.41,196.2,196.34,4003.0,189.2005,189.374,189.1715,189.3065,4003.0
2021-03-01 11:25:00,196.29,196.29,196.04,196.11,1041.0,189.2583,189.2583,189.0173,189.0848,1041.0
2021-03-01 11:30:00,196.02,196.2,195.93,195.94,3334.0,188.998,189.1715,188.9112,188.9209,3334.0
2021-03-01 11:35:00,195.96,195.96,195.58,195.75,1279.0,188.9401,188.9401,188.5738,188.7377,1279.0
2021-03-01 11:40:00,195.79,196.22,195.79,196.22,800.0,188.7762,189.1908,188.7762,189.1908,800.0
2021-03-01 11:45:00,196.38,196.38,196.0,196.0,1761.0,189.3451,189.3451,188.9787,188.9787,1761.0
2021-03-01 11:50:00,196.05,196.05,195.59,195.59,700.0,189.0269,189.0269,188.5834,188.5834,700.0
2021-03-01 11:55:00,195.59,195.69,195.49,195.68,1569.0,188.5834,188.6798,188.487,188.6702,1569.0
2021-03-01 12:00:00,195.99,195.99,195.93,195.98,1150.0,188.9691,188.9691,188.9112,188.9594,1150.0
2021-03-01 12:05:00,196.04,196.22,195.91,196.22,1601.0,189.0173,189.1908,188.8919,189.1908,1601.0
2021-03-01 12:10:00,196.19,196.19,195.82,195.82,2079.0,189.1619,189.1619,188.8052,188.8052,2079.0
2021-03-01 12:15:00,195.41,195.53,195.35,195.43,2187.0,188.4098,188.5256,188.352,188.4291,2187.0
2021-03-01 12:20:00,195.43,195.59,195.43,195.59,1000.0,188.4291,188.5834,188.4291,188.5834,1000.0
2021-03-01 12:25:00,195.75,195.86,195.75,195.79,900.0,188.7377,188.8437,188.7377,188.7762,900.0
2021-03-01 12:30:00,195.83,196.12,195.83,196.05,1074.0,188.8148,189.0944,188.8148,189.0269,1074.0
2021-03-01 12:35:00,196.05,196.05,195.72,195.81,1700.0,189.0269,189.0269,188.7087,188.7955,1700.0
2021-03-01 12:40:00,195.73,195.75,195.65,195.65,827.0,188.7184,188.7377,188.6413,188.6413,827.0
2021-03-01 12:45:00,195.74,195.74,195.73,195.73,200.0,188.728,188.728,188.7184,188.7184,200.0
2021-03-01 12:50:00,195.67,195.67,195.58,195.58,400.0,188.6605,188.6605,188.5738,188.5738,400.0
2021-03-01 12:55:00,195.56,195.66,195.37,195.47,1800.0,188.5545,188.6509,188.3713,188.4677,1800.0
2021-03-01 13:00:00,195.46,195.49,195.36,195.49,900.0,188.4581,188.487,188.3616,188.487,900.0
2021-03-01 13:05:00,195.4,195.58,195.4,195.47,1193.0,188.4002,188.5738,188.4002,188.4677,1193.0
2021-03-01 13:10:00,195.38,195.38,195.14,195.27,1843.0,188.3809,188.3809,188.1495,188.2749,1843.0
2021-03-01 13:15:00,195.29,195.34,195.28,195.31,900.0,188.2941,188.3424,188.2845,188.3134,900.0
2021-03-01 13:20:00,195.5,195.7,195.5,195.69,1052.0,188.4966,188.6895,188.4966,188.6798,1052.0
2021-03-01 13:25:00,195.67,195.67,195.29,195.29,1457.0,188.6605,188.6605,188.2941,188.2941,1457.0
2021-03-01 13:30:00,195.36,195.7,195.35,195.63,1413.0,188.3616,188.6895,188.352,188.622,1413.0
2021-03-01 13:35:00,195.62,196.07,195.57,195.92,1538.0,188.6123,189.0462,188.5641,188.9016,1538.0
2021-03-01 13:40:00,195.95,196.13,195.88,196.13,1291.0,188.9305,189.1041,188.863,189.1041,1291.0
2021-03-01 13:45:00,195.95,195.96,195.62,195.88,2525.0,188.9305,188.9401,188.6123,188.863,2525.0
2021-03-01 13:50:00,195.87,195.87,195.76,195.76,600.0,188.8534,188.8534,188.7473,188.7473,600.0
2021-03-01 13:55:00,195.82,195.83,195.75,195.83,700.0,188.8052,188.8148,188.7377,188.8148,700.0
2021-03-01 14:00:00,195.79,195.92,195.79,195.87,600.0,188.7762,188.9016,188.7762,188.8534,600.0
2021-03-01 14:05:00,195.83,196.13,195.83,196.05,2700.0,188.8148,189.1041,188.8148,189.0269,2700.0
2021-03-01 14:10:00,196.11,196.22,196.03,196.11,1700.0,189.0848,189.1908,189.0076,189.0848,1700.0
2021-03-01 14:15:00,196.18,196.32,196.18,196.3,1105.0,189.1523,189.2873,189.1523,189.268,1105.0
2021-03-01 14:20:00,196.29,196.31,196.25,196.27,1200.0,189.2583,189.2776,189.2198,189.239,1200.0
2021-03-01 14:25:00,196.27,196.34,196.14,196.14,2607.0,189.239,189.3065,189.1137,189.1137,2607.0
2021-03-01 14:30:00,196.22,196.25,196.09,196.22,2017.0,189.1908,189.2198,189.0655,189.1908,2017.0
2021-03-01 14:35:00,196.19,196.19,195.97,196.01,2478.0,189.1619,189.1619,188.9498,188.9884,2478.0
2021-03-01 14:40:00,195.94,195.97,195.55,195.66,5305.0,188.9209,188.9498,188.5448,188.6509,5305.0
2021-03-01 14:45:00,195.64,195.72,195.61,195.66,3000.0,188.6316,188.7087,188.6027,188.6509,3000.0
2021-03-01 14:50:00,195.66,195.7,195.64,195.69,1407.0,188.6509,188.6895,188.6316,188.6798,1407.0
2021-03-01 14:55:00,195.7,195.8,195.7,195.7,5760.0,188.6895,188.7859,188.6895,188.6895,5760.0
2021-03-01 15:00:00,195.7,195.78,195.7,195.72,3709.0,188.6895,188.7666,188.6895,188.7087,3709.0
2021-03-01 15:05:00,195.7,195.72,195.39,195.52,4740.0,188.6895,188.7087,188.3906,188.5159,4740.0
2021-03-01 15:10:00,195.47,195.47,195.2,195.34,2768.0,188.4677,188.4677,188.2074,188.3424,2768.0
2021-03-01 15:15:00,195.32,195.58,195.28,195.58,3830.0,188.3231,188.5738,188.2845,188.5738,3830.0
2021-03-01 15:20:00,195.65,195.93,195.65,195.82,3464.0,188.6413,188.9112,188.6413,188.8052,3464.0
2021-03-01 15:25:00,195.73,196.02,195.66,195.91,3757.0,188.7184,188.998,188.6509,188.8919,3757.0
2021-03-01 15:30:00,195.95,196.0,195.7,195.7,5853.0,188.9305,188.9787,188.6895,188.6895,5853.0
2021-03-01 15:35:00,195.8,196.01,195.63,195.66,7146.0,188.7859,188.9884,188.622,188.6509,7146.0
2021-03-01 15:40:00,195.67,195.78,195.54,195.55,4626.0,188.6605,188.7666,188.5352,188.5448,4626.0
2021-03-01 15:45:00,195.49,195.64,195.32,195.36,13684.0,188.487,188.6316,188.3231,188.3616,13684.0
2021-03-01 15:50:00,195.28,195.68,195.28,195.68,11473.0,188.2845,188.6702,188.2845,188.6702,11473.0
2021-03-01 15:55:00,195.75,195.76,195.35,195.52,18940.0,188.7377,188.7473,188.352,188.5159,18940.0
2021-03-02 09:30:00,195.82,196.22,195.66,195.99,6479.0,188.8052,189.1908,188.6509,188.9691,6479.0
2021-03-02 09:35:00,195.98,196.38,195.64,196.04,3100.0,188.9594,189.3451,188.6316,189.0173,3100.0
2021-03-02 09:40:00,195.96,196.06,195.51,195.52,3953.0,188.9401,189.0366,188.5063,188.5159,3953.0
2021-03-02 09:45:00,194.87,194.87,194.87,194.87,100.0,187.8892,187.8892,187.8892,187.8892,100.0
2021-03-02 09:50:00,194.76,194.76,194.6,194.62,1525.0,187.7831,187.7831,187.6289,187.6481,1525.0
2021-03-02 09:55:00,194.9,194.9,194.62,194.65,2004.0,187.9181,187.9181,187.6481,187.6771,2004.0
2021-03-02 10:00:00,194.28,194.28,194.23,194.23,299.0,187.3203,187.3203,187.2721,187.2721,299.0
2021-03-02 10:05:00,194.05,194.05,193.64,193.9,1865.0,187.0986,187.0986,186.7033,186.9539,1865.0
2021-03-02 10:10:00,193.9,193.91,193.53,193.61,1300.0,186.9539,186.9636,186.5972,186.6743,1300.0
2021-03-02 10:15:00,193.39,193.84,193.39,193.59,1300.0,186.4622,186.8961,186.4622,186.655,1300.0
2021-03-02 10:20:00,193.44,193.44,192.68,192.83,2300.0,186.5104,186.5104,185.7776,185.9223,2300.0
2021-03-02 10:25:00,192.88,192.88,192.54,192.62,1216.0,185.9705,185.9705,185.6427,185.7198,1216.0
2021-03-02 10:30:00,192.8,193.45,192.8,193.18,1901.0,185.8933,186.5201,185.8933,186.2597,1901.0
2021-03-02 10:35:00,192.99,193.19,192.5,192.5,500.0,186.0765,186.2694,185.6041,185.6041,500.0
2021-03-02 10:40:00,192.72,192.78,192.43,192.43,800.0,185.8162,185.8741,185.5366,185.5366,800.0
2021-03-02 10:45:00,192.41,193.21,192.35,193.21,4801.0,185.5173,186.2887,185.4595,186.2887,4801.0
2021-03-02 10:50:00,193.26,193.63,193.26,193.44,2000.0,186.3369,186.6936,186.3369,186.5104,2000.0
2021-03-02 10:55:00,193.38,193.5,193.36,193.45,500.0,186.4526,186.5683,186.4333,186.5201,500.0
2021-03-02 11:00:00,193.19,193.29,192.97,193.29,2111.0,186.2694,186.3658,186.0573,186.3658,2111.0
2021-03-02 11:05:00,193.29,193.37,193.29,193.29,660.0,186.3658,186.4429,186.3658,186.3658,660.0
2021-03-02 11:10:00,193.52,193.52,192.58,192.58,2720.0,186.5876,186.5876,185.6812,185.6812,2720.0
2021-03-02 11:15:00,192.59,193.0,192.44,192.9,3004.0,185.6909,186.0862,185.5462,185.9898,3004.0
2021-03-02 11:20:00,192.85,192.85,192.63,192.63,1918.0,185.9416,185.9416,185.7294,185.7294,1918.0
2021-03-02 11:25:00,192.74,193.0,192.73,192.95,810.0,185.8355,186.0862,185.8259,186.038,810.0
2021-03-02 11:30:00,192.93,192.93,192.76,192.76,1004.0,186.0187,186.0187,185.8548,185.8548,1004.0
2021-03-02 11:35:00,192.7,192.88,192.7,192.86,800.0,185.7969,185.9705,185.7969,185.9512,800.0
2021-03-02 11:40:00,192.77,192.77,192.44,192.44,403.0,185.8644,185.8644,185.5462,185.5462,403.0
2021-03-02 11:45:00,192.56,192.98,192.56,192.98,1100.0,185.6619,186.0669,185.6619,186.0669,1100.0
2021-03-02 11:50:00,193.13,193.49,193.13,193.49,650.0,186.2115,186.5586,186.2115,186.5586,650.0
2021-03-02 11:55:00,193.52,193.63,193.28,193.28,1082.0,186.5876,186.6936,186.3562,186.3562,1082.0
2021-03-02 12:00:00,193.22,193.25,193.11,193.14,1700.0,186.2983,186.3272,186.1922,186.2212,1700.0
2021-03-02 12:05:00,193.34,193.4,193.01,193.05,2102.0,186.414,186.4719,186.0958,186.1344,2102.0
2021-03-02 12:10:00,193.19,193.19,193.19,193.19,100.0,186.2694,186.2694,186.2694,186.2694,100.0
2021-03-02 12:15:00,193.28,193.4,193.27,193.4,600.0,186.3562,186.4719,186.3465,186.4719,600.0
2021-03-02 12:20:00,193.32,193.36,193.0,193.16,4286.0,186.3947,186.4333,186.0862,186.2405,4286.0
2021-03-02 12:25:00,193.07,193.07,192.95,192.95,200.0,186.1537,186.1537,186.038,186.038,200.0
2021-03-02 12:30:00,193.05,193.06,192.82,192.94,1490.0,186.1344,186.144,185.9126,186.0283,1490.0
2021-03-02 12:35:00,192.99,193.09,192.99,193.06,667.0,186.0765,186.173,186.0765,186.144,667.0
2021-03-02 12:40:00,193.03,193.21,192.99,192.99,828.0,186.1151,186.2887,186.0765,186.0765,828.0
2021-03-02 12:45:00,192.99,193.2,192.97,193.2,2181.0,186.0765,186.279,186.0573,186.279,2181.0
2021-03-02 12:50:00,193.17,193.27,192.98,193.06,3061.0,186.2501,186.3465,186.0669,186.144,3061.0
2021-03-02 12:55:00,192.96,193.09,192.96,192.96,750.0,186.0476,186.173,186.0476,186.0476,750.0
2021-03-02 13:00:00,193.09,193.22,193.09,193.22,200.0,186.173,186.2983,186.173,186.2983,200.0
2021-03-02 13:05:00,193.13,193.25,193.05,193.05,2501.0,186.2115,186.3272,186.1344,186.1344,2501.0
2021-03-02 13:10:00,193.19,193.23,193.16,193.22,950.0,186.2694,186.3079,186.2405,186.2983,950.0
2021-03-02 13:15:00,193.2,193.2,193.03,193.09,2042.0,186.279,186.279,186.1151,186.173,2042.0
2021-03-02 13:20:00,193.15,193.15,193.15,193.15,100.0,186.2308,186.2308,186.2308,186.2308,100.0
2021-03-02 13:25:00,193.03,193.08,193.03,193.07,500.0,186.1151,186.1633,186.1151,186.1537,500.0
2021-03-02 13:30:00,193.03,193.03,193.03,193.03,200.0,186.1151,186.1151,186.1151,186.1151,200.0
2021-03-02 13:35:00,192.99,193.17,192.99,193.17,2041.0,186.0765,186.2501,186.0765,186.2501,2041.0
2021-03-02 13:40:00,193.19,193.29,193.03,193.03,2250.0,186.2694,186.3658,186.1151,186.1151,2250.0
2021-03-02 13:45:00,193.09,193.43,192.89,193.31,3004.0,186.173,186.5008,185.9801,186.3851,3004.0
2021-03-02 13:50:00,193.35,193.44,193.31,193.36,800.0,186.4236,186.5104,186.3851,186.4333,800.0
2021-03-02 13:55:00,193.4,193.5,193.4,193.5,300.0,186.4719,186.5683,186.4719,186.5683,300.0
2021-03-02 14:00:00,193.43,193.74,193.43,193.74,1635.0,186.5008,186.7997,186.5008,186.7997,1635.0
2021-03-02 14:05:00,193.81,193.82,193.56,193.68,1422.0,186.8672,186.8768,186.6261,186.7418,1422.0
2021-03-02 14:10:00,193.66,193.66,193.51,193.55,1000.0,186.7225,186.7225,186.5779,186.6165,1000.0
2021-03-02 14:15:00,193.47,193.47,193.4,193.4,400.0,186.5393,186.5393,186.4719,186.4719,400.0
2021-03-02 14:20:00,193.35,193.48,193.29,193.48,1118.0,186.4236,186.549,186.3658,186.549,1118.0
2021-03-02 14:25:00,193.31,193.43,193.2,193.43,1100.0,186.3851,186.5008,186.279,186.5008,1100.0
2021-03-02 14:30:00,193.49,193.49,193.23,193.46,1718.0,186.5586,186.5586,186.3079,186.5297,1718.0
2021-03-02 14:35:00,193.46,193.58,193.45,193.45,793.0,186.5297,186.6454,186.5201,186.5201,793.0
2021-03-02 14:40:00,193.64,193.68,193.64,193.68,400.0,186.7033,186.7418,186.7033,186.7418,400.0
2021-03-02 14:45:00,193.6,193.73,193.53,193.73,2053.0,186.6647,186.79,186.5972,186.79,2053.0
2021-03-02 14:50:00,193.72,193.76,193.7,193.73,1116.0,186.7804,186.819,186.7611,186.79,1116.0
2021-03-02 14:55:00,193.64,193.68,193.4,193.4,667.0,186.7033,186.7418,186.4719,186.4719,667.0
2021-03-02 15:00:00,193.57,193.62,193.57,193.62,500.0,186.6358,186.684,186.6358,186.684,500.0
2021-03-02 15:05:00,193.63,193.65,193.29,193.32,1010.0,186.6936,186.7129,186.3658,186.3947,1010.0
2021-03-02 15:10:00,193.28,193.3,193.14,193.14,1821.0,186.3562,186.3754,186.2212,186.2212,1821.0
2021-03-02 15:15:00,193.12,193.19,193.01,193.19,1698.0,186.2019,186.2694,186.0958,186.2694,1698.0
2021-03-02 15:20:00,193.11,193.28,193.08,193.28,2095.0,186.1922,186.3562,186.1633,186.3562,2095.0
2021-03-02 15:25:00,193.28,193.35,193.09,193.09,1634.0,186.3562,186.4236,186.173,186.173,1634.0
2021-03-02 15:30:00,193.08,193.34,193.07,193.25,2835.0,186.1633,186.414,186.1537,186.3272,2835.0
2021-03-02 15:35:00,193.19,193.25,192.92,193.04,2708.0,186.2694,186.3272,186.009,186.1247,2708.0
2021-03-02 15:40:00,193.0,193.14,192.99,193.03,2800.0,186.0862,186.2212,186.0765,186.1151,2800.0
2021-03-02 15:45:00,193.08,193.26,193.08,193.26,13070.0,186.1633,186.3369,186.1633,186.3369,13070.0
2021-03-02 15:50:00,193.29,193.45,193.25,193.41,10911.0,186.3658,186.5201,186.3272,186.4815,10911.0
2021-03-02 15:55:00,193.32,193.65,193.08,193.2,33484.0,186.3947,186.7129,186.1633,186.279,33484.0
2021-03-03 09:30:00,191.8,191.8,191.03,191.11,9580.0,184.9292,184.9292,184.1868,184.2639,9580.0
2021-03-03 09:35:00,191.07,191.47,190.71,190.92,2796.0,184.2253,184.611,183.8782,184.0807,2796.0
2021-03-03 09:40:00,190.92,190.92,190.85,190.86,200.0,184.0807,184.0807,184.0132,184.0228,200.0
2021-03-03 09:45:00,190.7,190.7,190.25,190.45,1070.0,183.8686,183.8686,183.4347,183.6275,1070.0
2021-03-03 09:50:00,190.58,190.58,190.28,190.28,300.0,183.7529,183.7529,183.4636,183.4636,300.0
2021-03-03 09:55:00,190.12,190.18,189.34,189.51,4282.0,183.3094,183.3672,182.5573,182.7212,4282.0
2021-03-03 10:00:00,189.62,189.62,189.21,189.21,1534.0,182.8273,182.8273,182.432,182.432,1534.0
2021-03-03 10:05:00,189.18,189.48,189.18,189.48,200.0,182.403,182.6923,182.403,182.6923,200.0
2021-03-03 10:10:00,188.94,188.94,188.7,188.78,1589.0,182.1716,182.1716,181.9402,182.0174,1589.0
2021-03-03 10:15:00,188.63,188.92,188.47,188.84,1664.0,181.8727,182.1523,181.7185,182.0752,1664.0
2021-03-03 10:20:00,188.94,189.49,188.94,189.49,832.0,182.1716,182.7019,182.1716,182.7019,832.0
2021-03-03 10:25:00,188.97,188.97,188.97,188.97,100.0,182.2005,182.2005,182.2005,182.2005,100.0
2021-03-03 10:30:00,188.81,189.2,188.55,189.09,2000.0,182.0463,182.4223,181.7956,182.3163,2000.0
2021-03-03 10:35:00,188.98,189.1,188.74,188.93,5007.0,182.2102,182.3259,181.9788,182.162,5007.0
2021-03-03 10:40:00,188.99,189.6,188.99,189.28,3550.0,182.2198,182.808,182.2198,182.4994,3550.0
2021-03-03 10:45:00,189.43,189.93,189.41,189.42,2509.0,182.6441,183.1262,182.6248,182.6344,2509.0
2021-03-03 10:50:00,189.34,189.41,189.1,189.37,1155.0,182.5573,182.6248,182.3259,182.5862,1155.0
2021-03-03 10:55:00,189.46,189.95,189.23,189.72,3100.0,182.673,183.1454,182.4512,182.9237,3100.0
2021-03-03 11:00:00,189.66,190.29,189.65,190.19,3441.0,182.8658,183.4733,182.8562,183.3768,3441.0
2021-03-03 11:05:00,190.21,190.49,190.19,190.29,700.0,183.3961,183.6661,183.3768,183.4733,700.0
2021-03-03 11:10:00,190.3,190.36,190.14,190.34,2600.0,183.4829,183.5408,183.3286,183.5215,2600.0
2021-03-03 11:15:00,190.23,190.31,189.73,189.84,8697.0,183.4154,183.4925,182.9333,183.0394,8697.0
2021-03-03 11:20:00,189.84,190.11,189.73,190.11,2870.0,183.0394,183.2997,182.9333,183.2997,2870.0
2021-03-03 11:25:00,190.5,190.5,190.29,190.37,600.0,183.6757,183.6757,183.4733,183.5504,600.0
2021-03-03 11:30:00,190.48,190.48,190.36,190.43,576.0,183.6565,183.6565,183.5408,183.6082,576.0
2021-03-03 11:35:00,190.4,190.4,190.09,190.26,700.0,183.5793,183.5793,183.2804,183.4443,700.0
2021-03-03 11:40:00,190.23,190.28,189.92,190.15,2302.0,183.4154,183.4636,183.1165,183.3383,2302.0
2021-03-03 11:45:00,190.41,190.42,190.41,190.41,429.0,183.589,183.5986,183.589,183.589,429.0
2021-03-03 11:50:00,190.59,190.65,190.57,190.64,700.0,183.7625,183.8204,183.7432,183.8107,700.0
2021-03-03 11:55:00,190.62,190.62,190.61,190.61,385.0,183.7914,183.7914,183.7818,183.7818,385.0
2021-03-03 12:00:00,190.7,190.88,190.68,190.83,1200.0,183.8686,184.0421,183.8493,183.9939,1200.0
2021-03-03 12:05:00,190.83,190.93,190.77,190.78,1604.0,183.9939,184.0903,183.9361,183.9457,1604.0
2021-03-03 12:10:00,190.69,190.69,190.57,190.66,1158.0,183.8589,183.8589,183.7432,183.83,1158.0
2021-03-03 12:15:00,190.62,190.64,190.54,190.54,300.0,183.7914,183.8107,183.7143,183.7143,300.0
2021-03-03 12:20:00,190.33,190.36,190.22,190.36,603.0,183.5118,183.5408,183.4058,183.5408,603.0
2021-03-03 12:25:00,190.2,190.4,190.2,190.4,400.0,183.3865,183.5793,183.3865,183.5793,400.0
2021-03-03 12:30:00,190.37,190.61,190.37,190.59,1900.0,183.5504,183.7818,183.5504,183.7625,1900.0
2021-03-03 12:35:00,190.71,190.71,190.7,190.71,100.0,183.8782,183.8782,183.8686,183.8782,100.0
2021-03-03 12:40:00,190.89,191.0,190.79,190.89,1400.0,184.0518,184.1578,183.9554,184.0518,1400.0
2021-03-03 12:45:00,190.77,190.84,190.75,190.83,800.0,183.9361,184.0036,183.9168,183.9939,800.0
2021-03-03 12:50:00,191.08,191.08,190.67,190.72,1496.0,184.235,184.235,183.8396,183.8879,1496.0
2021-03-03 12:55:00,190.86,190.86,190.61,190.71,600.0,184.0228,184.0228,183.7818,183.8782,600.0
2021-03-03 13:00:00,190.54,190.62,190.45,190.45,746.0,183.7143,183.7914,183.6275,183.6275,746.0
2021-03-03 13:05:00,190.45,190.52,190.36,190.39,700.0,183.6275,183.695,183.5408,183.5697,700.0
2021-03-03 13:10:00,190.35,190.55,190.35,190.55,778.0,183.5311,183.7239,183.5311,183.7239,778.0
2021-03-03 13:15:00,190.56,190.88,190.43,190.78,6305.0,183.7336,184.0421,183.6082,183.9457,6305.0
2021-03-03 13:20:00,190.84,191.09,190.84,191.09,370.0,184.0036,184.2446,184.0036,184.2446,370.0
2021-03-03 13:25:00,191.19,191.32,190.95,190.97,2718.0,184.341,184.4664,184.1096,184.1289,2718.0
2021-03-03 13:30:00,191.03,191.04,190.62,190.62,1562.0,184.1868,184.1964,183.7914,183.7914,1562.0
2021-03-03 13:35:00,190.74,190.95,190.74,190.89,615.0,183.9071,184.1096,183.9071,184.0518,615.0
2021-03-03 13:40:00,190.93,190.93,190.81,190.81,690.0,184.0903,184.0903,183.9746,183.9746,690.0
2021-03-03 13:45:00,190.65,190.65,190.49,190.56,530.0,183.8204,183.8204,183.6661,183.7336,530.0
2021-03-03 13:50:00,190.62,190.71,190.45,190.45,601.0,183.7914,183.8782,183.6275,183.6275,601.0
2021-03-03 13:55:00,190.46,190.71,190.42,190.71,751.0,183.6372,183.8782,183.5986,183.8782,751.0
2021-03-03 14:00:00,190.75,190.79,190.61,190.71,900.0,183.9168,183.9554,183.7818,183.8782,900.0
2021-03-03 14:05:00,190.56,190.92,190.56,190.92,301.0,183.7336,184.0807,183.7336,184.0807,301.0
2021-03-03 14:10:00,190.87,190.98,190.76,190.76,500.0,184.0325,184.1385,183.9264,183.9264,500.0
2021-03-03 14:15:00,190.86,190.86,190.67,190.81,1000.0,184.0228,184.0228,183.8396,183.9746,1000.0
2021-03-03 14:20:00,190.78,190.86,190.55,190.86,2300.0,183.9457,184.0228,183.7239,184.0228,2300.0
2021-03-03 14:25:00,190.72,190.93,190.68,190.93,2109.0,183.8879,184.0903,183.8493,184.0903,2109.0
2021-03-03 14:30:00,190.87,190.87,190.31,190.4,1100.0,184.0325,184.0325,183.4925,183.5793,1100.0
2021-03-03 14:35:00,190.51,190.78,190.46,190.78,1126.0,183.6854,183.9457,183.6372,183.9457,1126.0
2021-03-03 14:40:00,190.63,190.82,190.42,190.8,2192.0,183.8011,183.9843,183.5986,183.965,2192.0
2021-03-03 14:45:00,190.72,190.73,190.3,190.48,1613.0,183.8879,183.8975,183.4829,183.6565,1613.0
2021-03-03 14:50:00,190.39,190.5,190.39,190.49,805.0,183.5697,183.6757,183.5697,183.6661,805.0
2021-03-03 14:55:00,190.42,191.11,190.41,190.97,13301.0,183.5986,184.2639,183.589,184.1289,13301.0
2021-03-03 15:00:00,190.95,191.26,190.82,191.06,3326.0,184.1096,184.4085,183.9843,184.2157,3326.0
2021-03-03 15:05:00,191.0,191.34,190.91,191.34,1590.0,184.1578,184.4856,184.0711,184.4856,1590.0
2021-03-03 15:10:00,191.18,191.37,190.79,190.9,11734.0,184.3314,184.5146,183.9554,184.0614,11734.0
2021-03-03 15:15:00,190.76,190.88,190.7,190.7,1405.0,183.9264,184.0421,183.8686,183.8686,1405.0
2021-03-03 15:20:00,190.69,190.69,190.27,190.59,2000.0,183.8589,183.8589,183.454,183.7625,2000.0
2021-03-03 15:25:00,190.6,190.76,190.49,190.63,2625.0,183.7722,183.9264,183.6661,183.8011,2625.0
2021-03-03 15:30:00,190.68,190.82,190.51,190.51,2223.0,183.8493,183.9843,183.6854,183.6854,2223.0
2021-03-03 15:35:00,190.43,190.6,190.37,190.44,3386.0,183.6082,183.7722,183.5504,183.6179,3386.0
2021-03-03 15:40:00,190.43,190.62,190.36,190.45,3709.0,183.6082,183.7914,183.5408,183.6275,3709.0
2021-03-03 15:45:00,190.41,191.27,190.37,191.12,5070.0,183.589,184.4182,183.5504,184.2735,5070.0
2021-03-03 15:50:00,190.98,190.98,190.47,190.53,9534.0,184.1385,184.1385,183.6468,183.7047,9534.0
2021-03-03 15:55:00,190.58,190.75,190.14,190.14,18617.0,183.7529,183.9168,183.3286,183.3286,18617.0
2021-03-04 09:30:00,189.52,189.52,188.67,189.29,13467.0,182.7308,182.7308,181.9113,182.5091,13467.0
2021-03-04 09:35:00,189.29,189.85,188.42,189.81,12470.0,182.5091,183.049,181.6703,183.0105,12470.0
2021-03-04 09:40:00,190.16,190.16,189.41,189.65,4118.0,183.3479,183.3479,182.6248,182.8562,4118.0
2021-03-04 09:45:00,189.19,189.21,188.52,188.62,3281.0,182.4127,182.432,181.7667,181.8631,3281.0
2021-03-04 09:50:00,188.28,188.41,187.27,188.22,10409.0,181.5353,181.6606,180.5614,181.4774,10409.0
2021-03-04 09:55:00,188.03,188.22,187.79,188.08,4117.0,181.2942,181.4774,181.0628,181.3424,4117.0
2021-03-04 10:00:00,188.05,188.11,187.66,187.72,3992.0,181.3135,181.3714,180.9375,180.9953,3992.0
2021-03-04 10:05:00,187.86,188.02,187.63,187.75,8450.0,181.1303,181.2846,180.9086,181.0243,8450.0
2021-03-04 10:10:00,187.59,187.59,186.85,187.19,5082.0,180.87,180.87,180.1565,180.4843,5082.0
2021-03-04 10:15:00,187.15,187.25,186.23,186.32,3499.0,180.4457,180.5422,179.5587,179.6455,3499.0
2021-03-04 10:20:00,186.03,187.0,186.03,186.85,4282.0,179.3659,180.3011,179.3659,180.1565,4282.0
2021-03-04 10:25:00,186.76,186.76,186.35,186.35,1800.0,180.0697,180.0697,179.6744,179.6744,1800.0
2021-03-04 10:30:00,186.38,186.56,184.85,185.87,44079.0,179.7033,179.8769,178.2281,179.2116,44079.0
2021-03-04 10:35:00,186.01,186.13,185.26,185.75,12909.0,179.3466,179.4623,178.6235,179.0959,12909.0
2021-03-04 10:40:00,185.88,186.17,185.73,185.99,9579.0,179.2212,179.5009,179.0766,179.3273,9579.0
2021-03-04 10:45:00,186.02,186.35,185.91,186.28,21222.0,179.3562,179.6744,179.2502,179.6069,21222.0
2021-03-04 10:50:00,186.27,186.31,185.4,185.64,22767.0,179.5973,179.6358,178.7584,178.9898,22767.0
2021-03-04 10:55:00,185.62,186.15,185.45,185.75,5754.0,178.9706,179.4816,178.8066,179.0959,5754.0
2021-03-04 11:00:00,185.87,186.5,185.81,186.5,9476.0,179.2116,179.819,179.1537,179.819,9476.0
2021-03-04 11:05:00,186.48,186.53,186.0,186.28,11004.0,179.7997,179.848,179.3369,179.6069,11004.0
2021-03-04 11:10:00,186.48,186.62,186.21,186.21,8463.0,179.7997,179.9347,179.5394,179.5394,8463.0
2021-03-04 11:15:00,186.22,186.34,185.8,186.18,6479.0,179.5491,179.6648,179.1441,179.5105,6479.0
2021-03-04 11:20:00,186.19,186.74,186.18,186.28,4900.0,179.5201,180.0504,179.5105,179.6069,4900.0
2021-03-04 11:25:00,186.23,186.42,186.12,186.33,3051.0,179.5587,179.7419,179.4526,179.6551,3051.0
2021-03-04 11:30:00,186.5,186.61,186.09,186.09,5736.0,179.819,179.9251,179.4237,179.4237,5736.0
2021-03-04 11:35:00,186.1,186.53,186.1,186.4,4610.0,179.4334,179.848,179.4334,179.7226,4610.0
2021-03-04 11:40:00,186.41,186.77,186.32,186.49,7376.0,179.7323,180.0794,179.6455,179.8094,7376.0
2021-03-04 11:45:00,186.39,186.39,185.7,186.1,12174.0,179.713,179.713,179.0477,179.4334,12174.0
2021-03-04 11:50:00,186.08,186.24,185.96,186.16,4918.0,179.4141,179.5683,179.2984,179.4912,4918.0
2021-03-04 11:55:00,186.19,186.21,185.9,185.93,11684.0,179.5201,179.5394,179.2405,179.2695,11684.0
2021-03-04 12:00:00,185.99,186.3,185.91,186.21,14867.0,179.3273,179.6262,179.2502,179.5394,14867.0
2021-03-04 12:05:00,186.25,186.6,186.06,186.4,4518.0,179.578,179.9154,179.3948,179.7226,4518.0
2021-03-04 12:10:00,186.37,186.51,185.63,185.63,4972.0,179.6937,179.8287,178.9802,178.9802,4972.0
2021-03-04 12:15:00,185.62,186.14,185.6,185.77,6399.0,178.9706,179.4719,178.9513,179.1152,6399.0
2021-03-04 12:20:00,185.84,186.03,185.1,185.31,4912.0,179.1827,179.3659,178.4692,178.6717,4912.0
2021-03-04 12:25:00,185.18,185.18,184.72,184.78,3403.0,178.5463,178.5463,178.1028,178.1606,3403.0
2021-03-04 12:30:00,184.62,184.64,183.92,184.13,4707.0,178.0064,178.0257,177.3315,177.5339,4707.0
2021-03-04 12:35:00,184.01,184.41,183.91,184.41,3868.0,177.4182,177.8039,177.3218,177.8039,3868.0
2021-03-04 12:40:00,184.49,184.65,184.26,184.26,1642.0,177.881,178.0353,177.6593,177.6593,1642.0
2021-03-04 12:45:00,183.93,184.11,183.76,183.78,4211.0,177.3411,177.5146,177.1772,177.1965,4211.0
2021-03-04 12:50:00,183.83,183.95,183.59,183.59,1647.0,177.2447,177.3604,177.0133,177.0133,1647.0
2021-03-04 12:55:00,183.31,183.33,182.82,183.04,3301.0,176.7433,176.7626,176.2709,176.483,3301.0
2021-03-04 13:00:00,183.04,183.73,183.03,183.73,4100.0,176.483,177.1483,176.4733,177.1483,4100.0
2021-03-04 13:05:00,183.52,183.63,183.33,183.41,2300.0,176.9458,177.0518,176.7626,176.8397,2300.0
2021-03-04 13:10:00,183.38,183.45,182.97,183.25,5900.0,176.8108,176.8783,176.4155,176.6855,5900.0
2021-03-04 13:15:00,183.18,183.25,182.73,182.74,5324.0,176.618,176.6855,176.1841,176.1937,5324.0
2021-03-04 13:20:00,182.71,183.01,182.44,182.96,2702.0,176.1648,176.4541,175.9045,176.4058,2702.0
2021-03-04 13:25:00,182.86,183.34,182.7,183.34,7908.0,176.3094,176.7722,176.1552,176.7722,7908.0
2021-03-04 13:30:00,183.34,183.37,183.07,183.14,3092.0,176.7722,176.8012,176.5119,176.5794,3092.0
2021-03-04 13:35:00,183.18,183.45,183.11,183.32,3543.0,176.618,176.8783,176.5505,176.7529,3543.0
2021-03-04 13:40:00,183.22,183.27,182.37,182.55,5354.0,176.6565,176.7047,175.837,176.0105,5354.0
2021-03-04 13:45:00,182.47,182.64,182.11,182.16,7782.0,175.9334,176.0973,175.5863,175.6345,7782.0
2021-03-04 13:50:00,182.15,182.15,181.29,181.52,5393.0,175.6249,175.6249,174.7957,175.0174,5393.0
2021-03-04 13:55:00,181.5,181.77,181.32,181.41,10736.0,174.9981,175.2585,174.8246,174.9114,10736.0
2021-03-04 14:00:00,181.32,181.67,181.28,181.4,4749.0,174.8246,175.1621,174.786,174.9017,4749.0
2021-03-04 14:05:00,181.49,181.94,181.49,181.78,8216.0,174.9885,175.4224,174.9885,175.2681,8216.0
2021-03-04 14:10:00,181.74,182.39,181.72,182.09,9500.0,175.2295,175.8563,175.2103,175.567,9500.0
2021-03-04 14:15:00,182.08,182.91,181.89,182.91,5282.0,175.5574,176.3576,175.3742,176.3576,5282.0
2021-03-04 14:20:00,182.81,183.23,182.81,183.02,4101.0,176.2612,176.6662,176.2612,176.4637,4101.0
2021-03-04 14:25:00,183.07,183.39,182.86,183.21,7403.0,176.5119,176.8204,176.3094,176.6469,7403.0
2021-03-04 14:30:00,183.33,183.33,182.61,182.67,6586.0,176.7626,176.7626,176.0684,176.1262,6586.0
2021-03-04 14:35:00,182.74,182.84,182.16,182.17,5271.0,176.1937,176.2901,175.6345,175.6441,5271.0
2021-03-04 14:40:00,182.31,182.77,182.26,182.77,5414.0,175.7791,176.2227,175.7309,176.2227,5414.0
2021-03-04 14:45:00,182.92,183.34,182.78,183.33,3699.0,176.3673,176.7722,176.2323,176.7626,3699.0
2021-03-04 14:50:00,183.17,183.43,182.91,183.41,2631.0,176.6083,176.859,176.3576,176.8397,2631.0
2021-03-04 14:55:00,183.56,183.81,183.24,183.8,5398.0,176.9844,177.2254,176.6758,177.2158,5398.0
2021-03-04 15:00:00,183.62,183.67,182.66,183.09,12296.0,177.0422,177.0904,176.1166,176.5312,12296.0
2021-03-04 15:05:00,182.77,182.93,182.58,182.72,2200.0,176.2227,176.3769,176.0395,176.1744,2200.0
2021-03-04 15:10:00,182.51,182.86,182.27,182.28,8257.0,175.972,176.3094,175.7406,175.7502,8257.0
2021-03-04 15:15:00,182.34,182.48,182.06,182.25,12454.0,175.8081,175.943,175.5381,175.7213,12454.0
2021-03-04 15:20:00,182.15,182.39,181.96,182.36,8982.0,175.6249,175.8563,175.4417,175.8273,8982.0
2021-03-04 15:25:00,182.47,183.0,182.14,182.84,9222.0,175.9334,176.4444,175.6152,176.2901,9222.0
2021-03-04 15:30:00,182.76,183.28,182.67,182.86,11406.0,176.213,176.7144,176.1262,176.3094,11406.0
2021-03-04 15:35:00,182.89,183.25,182.71,182.99,12012.0,176.3384,176.6855,176.1648,176.4348,12012.0
2021-03-04 15:40:00,182.88,183.18,182.63,183.03,8278.0,176.3287,176.618,176.0877,176.4733,8278.0
2021-03-04 15:45:00,182.93,183.28,182.73,183.02,10796.0,176.3769,176.7144,176.1841,176.4637,10796.0
2021-03-04 15:50:00,182.93,183.11,182.82,182.89,14541.0,176.3769,176.5505,176.2709,176.3384,14541.0
2021-03-04 15:55:00,182.9,183.24,182.8,183.24,44987.0,176.348,176.6758,176.2516,176.6758,44987.0
2021-03-05 09:30:00,185.78,185.78,184.44,184.68,15650.0,179.1248,179.1248,177.8328,178.0642,15650.0
2021-03-05 09:35:00,184.73,184.73,183.06,183.48,2939.0,178.1124,178.1124,176.5023,176.9072,2939.0
2021-03-05 09:40:00,183.02,183.02,182.57,183.0,1075.0,176.4637,176.4637,176.0298,176.4444,1075.0
2021-03-05 09:45:00,182.87,183.11,182.75,183.0,4300.0,176.3191,176.5505,176.2034,176.4444,4300.0
2021-03-05 09:50:00,182.92,182.92,181.69,182.09,6119.0,176.3673,176.3673,175.1813,175.567,6119.0
2021-03-05 09:55:00,182.24,183.27,182.08,182.81,1823.0,175.7116,176.7047,175.5574,176.2612,1823.0
2021-03-05 10:00:00,182.95,183.14,182.58,182.78,12500.0,176.3962,176.5794,176.0395,176.2323,12500.0
2021-03-05 10:05:00,182.83,183.34,182.7,182.84,11187.0,176.2805,176.7722,176.1552,176.2901,11187.0
2021-03-05 10:10:00,182.83,183.08,182.0,182.15,5643.0,176.2805,176.5215,175.4802,175.6249,5643.0
2021-03-05 10:15:00,182.35,182.77,182.22,182.59,4400.0,175.8177,176.2227,175.6924,176.0491,4400.0
2021-03-05 10:20:00,182.57,182.78,182.45,182.78,500.0,176.0298,176.2323,175.9141,176.2323,500.0
2021-03-05 10:25:00,182.83,183.14,181.97,181.97,4597.0,176.2805,176.5794,175.4513,175.4513,4597.0
2021-03-05 10:30:00,181.75,182.41,181.75,182.02,3464.0,175.2392,175.8755,175.2392,175.4995,3464.0
2021-03-05 10:35:00,182.0,182.38,181.55,181.69,3136.0,175.4802,175.8466,175.0464,175.1813,3136.0
2021-03-05 10:40:00,181.69,182.01,181.64,182.01,900.0,175.1813,175.4899,175.1331,175.4899,900.0
2021-03-05 10:45:00,181.79,181.79,181.27,181.49,2648.0,175.2778,175.2778,174.7764,174.9885,2648.0
2021-03-05 10:50:00,181.43,182.29,181.43,182.29,1800.0,174.9307,175.7598,174.9307,175.7598,1800.0
2021-03-05 10:55:00,182.13,182.16,181.74,181.92,1400.0,175.6056,175.6345,175.2295,175.4031,1400.0
2021-03-05 11:00:00,182.04,182.49,181.6,182.47,2506.0,175.5188,175.9527,175.0946,175.9334,2506.0
2021-03-05 11:05:00,182.26,182.27,182.09,182.13,1151.0,175.7309,175.7406,175.567,175.6056,1151.0
2021-03-05 11:10:00,182.27,182.79,182.27,182.5,3607.0,175.7406,176.2419,175.7406,175.9623,3607.0
2021-03-05 11:15:00,182.47,182.9,182.47,182.9,2100.0,175.9334,176.348,175.9334,176.348,2100.0
2021-03-05 11:20:00,182.81,183.03,182.8,183.03,1301.0,176.2612,176.4733,176.2516,176.4733,1301.0
2021-03-05 11:25:00,182.79,183.12,182.51,182.86,8263.0,176.2419,176.5601,175.972,176.3094,8263.0
2021-03-05 11:30:00,182.83,182.85,182.6,182.62,2000.0,176.2805,176.2998,176.0587,176.078,2000.0
2021-03-05 11:35:00,182.8,183.03,182.71,182.79,1100.0,176.2516,176.4733,176.1648,176.2419,1100.0
2021-03-05 11:40:00,182.69,182.9,182.36,182.9,1900.0,176.1455,176.348,175.8273,176.348,1900.0
2021-03-05 11:45:00,182.73,182.99,182.72,182.75,1025.0,176.1841,176.4348,176.1744,176.2034,1025.0
2021-03-05 11:50:00,182.69,182.69,181.91,181.91,4353.0,176.1455,176.1455,175.3935,175.3935,4353.0
2021-03-05 11:55:00,181.97,182.79,181.97,182.5,2000.0,175.4513,176.2419,175.4513,175.9623,2000.0
2021-03-05 12:00:00,182.61,182.81,182.61,182.81,1429.0,176.0684,176.2612,176.0684,176.2612,1429.0
2021-03-05 12:05:00,182.78,182.78,182.32,182.37,9400.0,176.2323,176.2323,175.7888,175.837,9400.0
2021-03-05 12:10:00,182.36,182.8,182.29,182.29,4467.0,175.8273,176.2516,175.7598,175.7598,4467.0
2021-03-05 12:15:00,182.24,182.61,182.1,182.61,4200.0,175.7116,176.0684,175.5767,176.0684,4200.0
2021-03-05 12:20:00,182.57,182.67,182.42,182.56,5693.0,176.0298,176.1262,175.8852,176.0202,5693.0
2021-03-05 12:25:00,182.55,182.62,182.2,182.52,4720.0,176.0105,176.078,175.6731,175.9816,4720.0
2021-03-05 12:30:00,182.56,182.66,182.37,182.55,5232.0,176.0202,176.1166,175.837,176.0105,5232.0
2021-03-05 12:35:00,182.4,182.62,182.23,182.59,5700.0,175.8659,176.078,175.702,176.0491,5700.0
2021-03-05 12:40:00,182.48,182.66,182.23,182.59,3556.0,175.943,176.1166,175.702,176.0491,3556.0
2021-03-05 12:45:00,182.69,182.75,182.39,182.53,9819.0,176.1455,176.2034,175.8563,175.9912,9819.0
2021-03-05 12:50:00,182.53,182.79,182.26,182.26,9303.0,175.9912,176.2419,175.7309,175.7309,9303.0
2021-03-05 12:55:00,182.24,182.51,181.99,182.14,3000.0,175.7116,175.972,175.4706,175.6152,3000.0
2021-03-05 13:00:00,182.25,182.36,181.88,182.36,2997.0,175.7213,175.8273,175.3645,175.8273,2997.0
2021-03-05 13:05:00,182.4,182.68,182.36,182.5,3508.0,175.8659,176.1359,175.8273,175.9623,3508.0
2021-03-05 13:10:00,182.48,182.67,182.33,182.56,2259.0,175.943,176.1262,175.7984,176.0202,2259.0
2021-03-05 13:15:00,182.6,182.7,182.47,182.6,12188.0,176.0587,176.1552,175.9334,176.0587,12188.0
2021-03-05 13:20:00,182.6,183.02,182.5,182.9,92074.0,176.0587,176.4637,175.9623,176.348,92074.0
2021-03-05 13:25:00,182.9,183.56,182.72,183.56,25307.0,176.348,176.9844,176.1744,176.9844,25307.0
2021-03-05 13:30:00,183.64,184.41,183.51,184.41,2713.0,177.0615,177.8039,176.9361,177.8039,2713.0
2021-03-05 13:35:00,184.44,184.57,184.1,184.1,4362.0,177.8328,177.9582,177.505,177.505,4362.0
2021-03-05 13:40:00,184.3,184.31,184.08,184.18,1566.0,177.6978,177.7075,177.4857,177.5821,1566.0
2021-03-05 13:45:00,184.28,184.88,184.28,184.8,1810.0,177.6786,178.2571,177.6786,178.1799,1810.0
2021-03-05 13:50:00,184.77,184.77,184.19,184.19,7768.0,178.151,178.151,177.5918,177.5918,7768.0
2021-03-05 13:55:00,184.19,184.43,184.19,184.3,2800.0,177.5918,177.8232,177.5918,177.6978,2800.0
2021-03-05 14:00:00,184.32,184.32,183.62,183.73,11184.0,177.7171,177.7171,177.0422,177.1483,11184.0
2021-03-05 14:05:00,184.02,184.03,183.45,183.53,3815.0,177.4279,177.4375,176.8783,176.9554,3815.0
2021-03-05 14:10:00,183.62,183.7,183.38,183.6,8077.0,177.0422,177.1193,176.8108,177.0229,8077.0
2021-03-05 14:15:00,183.62,183.71,183.27,183.35,8814.0,177.0422,177.129,176.7047,176.7819,8814.0
2021-03-05 14:20:00,183.3,183.65,183.3,183.38,5757.0,176.7337,177.0711,176.7337,176.8108,5757.0
2021-03-05 14:25:00,183.6,184.09,183.48,183.94,30176.0,177.0229,177.4954,176.9072,177.3507,30176.0
2021-03-05 14:30:00,184.0,184.44,184.0,184.1,16162.0,177.4086,177.8328,177.4086,177.505,16162.0
2021-03-05 14:35:00,184.1,184.12,183.9,183.98,11701.0,177.505,177.5243,177.3122,177.3893,11701.0
2021-03-05 14:40:00,184.01,184.03,183.8,183.91,8200.0,177.4182,177.4375,177.2158,177.3218,8200.0
2021-03-05 14:45:00,183.95,184.03,183.86,183.91,3900.0,177.3604,177.4375,177.2736,177.3218,3900.0
2021-03-05 14:50:00,183.98,184.04,183.87,183.93,8311.0,177.3893,177.4472,177.2832,177.3411,8311.0
2021-03-05 14:55:00,183.93,184.66,183.91,184.45,7211.0,177.3411,178.0449,177.3218,177.8425,7211.0
2021-03-05 15:00:00,184.68,184.88,184.6,184.63,4842.0,178.0642,178.2571,177.9871,178.016,4842.0
2021-03-05 15:05:00,184.7,184.78,184.56,184.7,5068.0,178.0835,178.1606,177.9485,178.0835,5068.0
2021-03-05 15:10:00,184.6,184.65,184.28,184.58,6700.0,177.9871,178.0353,177.6786,177.9678,6700.0
2021-03-05 15:15:00,184.55,184.69,184.17,184.48,7349.0,177.9389,178.0739,177.5725,177.8714,7349.0
2021-03-05 15:20:00,184.6,184.75,184.41,184.61,15988.0,177.9871,178.1317,177.8039,177.9967,15988.0
2021-03-05 15:25:00,184.6,184.78,184.47,184.56,11615.0,177.9871,178.1606,177.8618,177.9485,11615.0
2021-03-05 15:30:00,184.61,185.01,184.56,184.67,22109.0,177.9967,178.3824,177.9485,178.0546,22109.0
2021-03-05 15:35:00,184.65,185.37,184.65,185.25,14939.0,178.0353,178.7295,178.0353,178.6138,14939.0
2021-03-05 15:40:00,185.25,185.36,185.05,185.3,15585.0,178.6138,178.7199,178.421,178.662,15585.0
2021-03-05 15:45:00,185.37,185.5,185.12,185.28,15370.0,178.7295,178.8549,178.4885,178.6427,15370.0
2021-03-05 15:50:00,185.35,185.48,185.08,185.15,18062.0,178.7102,178.8356,178.4499,178.5174,18062.0
2021-03-05 15:55:00,185.17,185.2,184.79,185.05,31150.0,178.5367,178.5656,178.1703,178.421,31150.0
2021-03-08 09:30:00,185.05,185.05,183.51,184.16,9593.0,178.421,178.421,176.9361,177.5629,9593.0
2021-03-08 09:35:00,183.62,185.0,183.21,184.6,3405.0,177.0422,178.3728,176.6469,177.9871,3405.0
2021-03-08 09:40:00,185.26,185.83,184.91,185.47,4537.0,178.6235,179.173,178.286,178.8259,4537.0
2021-03-08 09:45:00,185.47,185.78,185.2,185.5,9760.0,178.8259,179.1248,178.5656,178.8549,9760.0
2021-03-08 09:50:00,185.63,185.96,184.73,184.75,5824.0,178.9802,179.2984,178.1124,178.1317,5824.0
2021-03-08 09:55:00,184.92,185.34,184.56,184.65,15794.0,178.2956,178.7006,177.9485,178.0353,15794.0
2021-03-08 10:00:00,185.06,185.06,184.13,184.55,2607.0,178.4306,178.4306,177.5339,177.9389,2607.0
2021-03-08 10:05:00,184.65,185.74,184.65,185.74,5329.0,178.0353,179.0863,178.0353,179.0863,5329.0
2021-03-08 10:10:00,186.1,186.1,185.02,185.24,4489.0,179.4334,179.4334,178.392,178.6042,4489.0
2021-03-08 10:15:00,185.45,185.5,185.05,185.34,14801.0,178.8066,178.8549,178.421,178.7006,14801.0
2021-03-08 10:20:00,185.3,185.53,185.03,185.06,5169.0,178.662,178.8838,178.4017,178.4306,5169.0
2021-03-08 10:25:00,185.07,185.31,184.94,185.17,4698.0,178.4403,178.6717,178.3149,178.5367,4698.0
2021-03-08 10:30:00,185.11,185.3,184.88,184.99,9399.0,178.4788,178.662,178.2571,178.3631,9399.0
2021-03-08 10:35:00,184.89,185.1,184.6,184.72,3260.0,178.2667,178.4692,177.9871,178.1028,3260.0
2021-03-08 10:40:00,184.72,185.03,184.71,184.83,4240.0,178.1028,178.4017,178.0932,178.2089,4240.0
2021-03-08 10:45:00,185.04,185.1,184.17,184.17,2959.0,178.4113,178.4692,177.5725,177.5725,2959.0
2021-03-08 10:50:00,184.17,184.63,184.17,184.43,5207.0,177.5725,178.016,177.5725,177.8232,5207.0
2021-03-08 10:55:00,184.43,184.73,184.2,184.2,5591.0,177.8232,178.1124,177.6014,177.6014,5591.0
2021-03-08 11:00:00,184.33,184.39,183.71,183.81,10428.0,177.7268,177.7846,177.129,177.2254,10428.0
2021-03-08 11:05:00,183.88,184.17,183.83,183.95,4689.0,177.2929,177.5725,177.2447,177.3604,4689.0
2021-03-08 11:10:00,184.0,184.04,183.68,183.68,4663.0,177.4086,177.4472,177.1001,177.1001,4663.0
2021-03-08 11:15:00,183.56,183.56,183.23,183.37,3574.0,176.9844,176.9844,176.6662,176.8012,3574.0
2021-03-08 11:20:00,183.47,183.93,183.45,183.91,7987.0,176.8976,177.3411,176.8783,177.3218,7987.0
2021-03-08 11:25:00,183.82,183.91,183.52,183.65,6393.0,177.235,177.3218,176.9458,177.0711,6393.0
2021-03-08 11:30:00,183.7,183.78,183.39,183.6,3925.0,177.1193,177.1965,176.8204,177.0229,3925.0
2021-03-08 11:35:00,183.67,183.8,183.54,183.76,6076.0,177.0904,177.2158,176.9651,177.1772,6076.0
2021-03-08 11:40:00,183.92,183.92,183.28,183.38,6435.0,177.3315,177.3315,176.7144,176.8108,6435.0
2021-03-08 11:45:00,183.4,183.42,183.13,183.42,3826.0,176.8301,176.8494,176.5698,176.8494,3826.0
2021-03-08 11:50:00,183.3,183.57,183.14,183.48,3072.0,176.7337,176.994,176.5794,176.9072,3072.0
2021-03-08 11:55:00,183.59,183.63,183.25,183.25,2772.0,177.0133,177.0518,176.6855,176.6855,2772.0
2021-03-08 12:00:00,183.34,183.43,183.18,183.2,1652.0,176.7722,176.859,176.618,176.6372,1652.0
2021-03-08 12:05:00,183.13,183.16,182.73,182.73,3690.0,176.5698,176.5987,176.1841,176.1841,3690.0
2021-03-08 12:10:00,182.87,182.91,182.21,182.24,7756.0,176.3191,176.3576,175.6827,175.7116,7756.0
2021-03-08 12:15:00,182.16,182.34,182.0,182.18,7343.0,175.6345,175.8081,175.4802,175.6538,7343.0
2021-03-08 12:20:00,182.23,182.35,182.08,182.35,1779.0,175.702,175.8177,175.5574,175.8177,1779.0
2021-03-08 12:25:00,182.28,182.33,181.89,181.98,9609.0,175.7502,175.7984,175.3742,175.461,9609.0
2021-03-08 12:30:00,181.96,182.23,181.82,182.23,3002.0,175.4417,175.702,175.3067,175.702,3002.0
2021-03-08 12:35:00,182.5,182.69,182.48,182.59,1960.0,175.9623,176.1455,175.943,176.0491,1960.0
2021-03-08 12:40:00,182.51,182.79,182.51,182.51,1518.0,175.972,176.2419,175.972,175.972,1518.0
2021-03-08 12:45:00,182.51,182.7,182.48,182.58,2201.0,175.972,176.1552,175.943,176.0395,2201.0
2021-03-08 12:50:00,182.53,183.01,182.53,183.01,2200.0,175.9912,176.4541,175.9912,176.4541,2200.0
2021-03-08 12:55:00,183.11,183.15,182.84,182.84,2570.0,176.5505,176.589,176.2901,176.2901,2570.0
2021-03-08 13:00:00,182.93,183.03,182.68,182.75,5035.0,176.3769,176.4733,176.1359,176.2034,5035.0
2021-03-08 13:05:00,182.79,182.94,182.75,182.88,1711.0,176.2419,176.3866,176.2034,176.3287,1711.0
2021-03-08 13:10:00,182.81,183.0,182.56,183.0,2536.0,176.2612,176.4444,176.0202,176.4444,2536.0
2021-03-08 13:15:00,182.99,183.06,182.81,182.98,3889.0,176.4348,176.5023,176.2612,176.4251,3889.0
2021-03-08 13:20:00,182.9,183.09,182.82,183.09,3982.0,176.348,176.5312,176.2709,176.5312,3982.0
2021-03-08 13:25:00,183.0,183.01,182.8,182.9,4800.0,176.4444,176.4541,176.2516,176.348,4800.0
2021-03-08 13:30:00,182.85,182.85,182.47,182.82,3000.0,176.2998,176.2998,175.9334,176.2709,3000.0
2021-03-08 13:35:00,182.7,182.95,182.7,182.92,2161.0,176.1552,176.3962,176.1552,176.3673,2161.0
2021-03-08 13:40:00,182.85,182.95,182.8,182.95,1628.0,176.2998,176.3962,176.2516,176.3962,1628.0
2021-03-08 13:45:00,182.85,182.96,182.49,182.59,5712.0,176.2998,176.4058,175.9527,176.0491,5712.0
2021-03-08 13:50:00,182.62,182.71,182.35,182.47,3866.0,176.078,176.1648,175.8177,175.9334,3866.0
2021-03-08 13:55:00,182.52,182.54,182.15,182.31,3400.0,175.9816,176.0009,175.6249,175.7791,3400.0
2021-03-08 14:00:00,182.25,182.38,182.13,182.3,2668.0,175.7213,175.8466,175.6056,175.7695,2668.0
2021-03-08 14:05:00,182.32,182.44,182.14,182.21,4678.0,175.7888,175.9045,175.6152,175.6827,4678.0
2021-03-08 14:10:00,182.16,182.17,181.89,181.9,3000.0,175.6345,175.6441,175.3742,175.3838,3000.0
2021-03-08 14:15:00,182.0,182.21,181.91,181.91,4692.0,175.4802,175.6827,175.3935,175.3935,4692.0
2021-03-08 14:20:00,181.93,181.94,181.73,181.84,2607.0,175.4127,175.4224,175.2199,175.326,2607.0
2021-03-08 14:25:00,181.84,182.06,181.84,182.02,2150.0,175.326,175.5381,175.326,175.4995,2150.0
2021-03-08 14:30:00,181.92,182.19,181.88,181.88,2117.0,175.4031,175.6634,175.3645,175.3645,2117.0
2021-03-08 14:35:00,181.9,181.91,181.63,181.64,2341.0,175.3838,175.3935,175.1235,175.1331,2341.0
2021-03-08 14:40:00,181.59,181.6,181.11,181.17,3300.0,175.0849,175.0946,174.6221,174.68,3300.0
2021-03-08 14:45:00,181.23,181.29,181.04,181.06,3487.0,174.7378,174.7957,174.5546,174.5739,3487.0
2021-03-08 14:50:00,180.98,180.98,180.53,180.75,2225.0,174.4968,174.4968,174.0629,174.275,2225.0
2021-03-08 14:55:00,180.85,181.0,180.75,180.95,4477.0,174.3714,174.5161,174.275,174.4678,4477.0
2021-03-08 15:00:00,180.95,180.97,180.54,180.73,4315.0,174.4678,174.4871,174.0725,174.2557,4315.0
2021-03-08 15:05:00,180.7,180.74,180.22,180.4,14008.0,174.2268,174.2654,173.764,173.9376,14008.0
2021-03-08 15:10:00,180.47,180.63,180.37,180.4,4963.0,174.005,174.1593,173.9086,173.9376,4963.0
2021-03-08 15:15:00,180.4,180.4,179.76,179.76,6205.0,173.9376,173.9376,173.3205,173.3205,6205.0
2021-03-08 15:20:00,179.83,179.99,179.71,179.89,3848.0,173.388,173.5422,173.2723,173.4458,3848.0
2021-03-08 15:25:00,179.98,180.09,179.83,179.98,12347.0,173.5326,173.6387,173.388,173.5326,12347.0
2021-03-08 15:30:00,179.99,180.11,179.86,180.04,10102.0,173.5422,173.6579,173.4169,173.5904,10102.0
2021-03-08 15:35:00,180.05,180.12,179.83,179.94,15297.0,173.6001,173.6676,173.388,173.494,15297.0
2021-03-08 15:40:00,179.94,180.0,179.71,179.79,9904.0,173.494,173.5519,173.2723,173.3494,9904.0
2021-03-08 15:45:00,179.84,179.84,179.57,179.73,10660.0,173.3976,173.3976,173.1373,173.2916,10660.0
2021-03-08 15:50:00,179.67,179.81,179.47,179.51,16438.0,173.2337,173.3687,173.0409,173.0794,16438.0
2021-03-08 15:55:00,179.6,179.92,179.37,179.44,61573.0,173.1662,173.4747,172.9444,173.0119,61573.0
2021-03-09 09:30:00,181.25,182.51,180.72,182.51,13436.0,174.7571,175.972,174.2461,175.972,13436.0
2021-03-09 09:35:00,182.52,182.96,181.61,182.64,20794.0,175.9816,176.4058,175.1042,176.0973,20794.0
2021-03-09 09:40:00,182.61,183.12,181.8,182.2,43360.0,176.0684,176.5601,175.2874,175.6731,43360.0
2021-03-09 09:45:00,182.08,182.66,181.79,182.0,25441.0,175.5574,176.1166,175.2778,175.4802,25441.0
2021-03-09 09:50:00,181.9,182.5,181.55,182.32,44233.0,175.3838,175.9623,175.0464,175.7888,44233.0
2021-03-09 09:55:00,182.34,182.61,182.09,182.25,36285.0,175.8081,176.0684,175.567,175.7213,36285.0
2021-03-09 10:00:00,182.35,183.07,181.91,183.07,68660.0,175.8177,176.5119,175.3935,176.5119,68660.0
2021-03-09 10:05:00,183.09,183.48,182.79,182.9,23778.0,176.5312,176.9072,176.2419,176.348,23778.0
2021-03-09 10:10:00,182.87,183.57,182.75,183.57,21490.0,176.3191,176.994,176.2034,176.994,21490.0
2021-03-09 10:15:00,183.51,183.86,183.49,183.86,10546.0,176.9361,177.2736,176.9169,177.2736,10546.0
2021-03-09 10:20:00,183.69,183.81,183.56,183.65,5618.0,177.1097,177.2254,176.9844,177.0711,5618.0
2021-03-09 10:25:00,183.65,184.14,183.49,184.04,22296.0,177.0711,177.5436,176.9169,177.4472,22296.0
2021-03-09 10:30:00,184.06,184.11,183.81,184.0,18059.0,177.4664,177.5146,177.2254,177.4086,18059.0
2021-03-09 10:35:00,183.86,184.13,183.72,183.94,4410.0,177.2736,177.5339,177.1386,177.3507,4410.0
2021-03-09 10:40:00,184.0,184.21,183.85,183.91,6533.0,177.4086,177.6111,177.264,177.3218,6533.0
2021-03-09 10:45:00,183.94,184.19,183.93,184.01,2126.0,177.3507,177.5918,177.3411,177.4182,2126.0
2021-03-09 10:50:00,183.91,183.93,183.51,183.51,5126.0,177.3218,177.3411,176.9361,176.9361,5126.0
2021-03-09 10:55:00,183.58,183.74,183.36,183.36,5412.0,177.0036,177.1579,176.7915,176.7915,5412.0
2021-03-09 11:00:00,183.47,183.51,183.23,183.27,2023.0,176.8976,176.9361,176.6662,176.7047,2023.0
2021-03-09 11:05:00,183.39,183.47,183.2,183.34,6243.0,176.8204,176.8976,176.6372,176.7722,6243.0
2021-03-09 11:10:00,183.18,183.33,183.18,183.32,4928.0,176.618,176.7626,176.618,176.7529,4928.0
2021-03-09 11:15:00,183.21,183.33,183.19,183.19,2630.0,176.6469,176.7626,176.6276,176.6276,2630.0
2021-03-09 11:20:00,183.26,183.91,183.22,183.84,2666.0,176.6951,177.3218,176.6565,177.2543,2666.0
2021-03-09 11:25:00,184.06,184.06,183.42,183.42,3601.0,177.4664,177.4664,176.8494,176.8494,3601.0
2021-03-09 11:30:00,183.54,183.59,183.31,183.5,7103.0,176.9651,177.0133,176.7433,176.9265,7103.0
2021-03-09 11:35:00,183.57,183.57,183.4,183.45,4054.0,176.994,176.994,176.8301,176.8783,4054.0
2021-03-09 11:40:00,183.44,183.44,183.15,183.18,3301.0,176.8686,176.8686,176.589,176.618,3301.0
2021-03-09 11:45:00,183.24,183.33,183.04,183.04,2739.0,176.6758,176.7626,176.483,176.483,2739.0
2021-03-09 11:50:00,183.03,183.06,182.88,182.88,2570.0,176.4733,176.5023,176.3287,176.3287,2570.0
2021-03-09 11:55:00,183.04,183.06,182.87,182.87,2333.0,176.483,176.5023,176.3191,176.3191,2333.0
2021-03-09 12:00:00,182.91,183.26,182.91,183.15,4355.0,176.3576,176.6951,176.3576,176.589,4355.0
2021-03-09 12:05:00,183.2,183.21,182.95,183.06,4335.0,176.6372,176.6469,176.3962,176.5023,4335.0
2021-03-09 12:10:00,182.96,183.24,182.96,183.22,5989.0,176.4058,176.6758,176.4058,176.6565,5989.0
2021-03-09 12:15:00,183.21,184.13,183.21,183.87,23862.0,176.6469,177.5339,176.6469,177.2832,23862.0
2021-03-09 12:20:00,183.97,184.08,183.6,183.7,15592.0,177.3797,177.4857,177.0229,177.1193,15592.0
2021-03-09 12:25:00,183.92,183.93,183.44,183.45,21576.0,177.3315,177.3411,176.8686,176.8783,21576.0
2021-03-09 12:30:00,183.49,183.49,183.0,183.22,23810.0,176.9169,176.9169,176.4444,176.6565,23810.0
2021-03-09 12:35:00,183.17,183.25,182.97,183.13,20449.0,176.6083,176.6855,176.4155,176.5698,20449.0
2021-03-09 12:40:00,183.09,183.43,182.96,183.28,21565.0,176.5312,176.859,176.4058,176.7144,21565.0
2021-03-09 12:45:00,183.3,183.88,183.11,183.88,12604.0,176.7337,177.2929,176.5505,177.2929,12604.0
2021-03-09 12:50:00,183.89,184.46,183.89,184.36,6596.0,177.3025,177.8521,177.3025,177.7557,6596.0
2021-03-09 12:55:00,184.49,185.14,184.49,184.93,4763.0,177.881,178.5078,177.881,178.3053,4763.0
2021-03-09 13:00:00,185.02,185.24,184.93,185.12,3501.0,178.392,178.6042,178.3053,178.4885,3501.0
2021-03-09 13:05:00,185.04,185.13,184.81,185.12,3413.0,178.4113,178.4981,178.1896,178.4885,3413.0
2021-03-09 13:10:00,184.89,185.08,184.79,184.82,5926.0,178.2667,178.4499,178.1703,178.1992,5926.0
2021-03-09 13:15:00,184.74,185.02,184.65,184.84,9742.0,178.1221,178.392,178.0353,178.2185,9742.0
2021-03-09 13:20:00,184.73,184.75,184.58,184.58,1402.0,178.1124,178.1317,177.9678,177.9678,1402.0
2021-03-09 13:25:00,184.55,184.7,184.32,184.32,1772.0,177.9389,178.0835,177.7171,177.7171,1772.0
2021-03-09 13:30:00,184.36,184.51,184.25,184.25,2114.0,177.7557,177.9003,177.6496,177.6496,2114.0
2021-03-09 13:35:00,184.28,184.56,184.12,184.5,1923.0,177.6786,177.9485,177.5243,177.8907,1923.0
2021-03-09 13:40:00,184.53,184.53,184.35,184.42,2267.0,177.9196,177.9196,177.7461,177.8135,2267.0
2021-03-09 13:45:00,184.3,184.34,184.17,184.18,1789.0,177.6978,177.7364,177.5725,177.5821,1789.0
2021-03-09 13:50:00,184.2,184.48,184.2,184.48,1713.0,177.6014,177.8714,177.6014,177.8714,1713.0
2021-03-09 13:55:00,184.21,184.27,184.14,184.25,1378.0,177.6111,177.6689,177.5436,177.6496,1378.0
2021-03-09 14:00:00,184.25,184.25,183.98,183.98,1402.0,177.6496,177.6496,177.3893,177.3893,1402.0
2021-03-09 14:05:00,184.03,184.03,183.71,183.74,1800.0,177.4375,177.4375,177.129,177.1579,1800.0
2021-03-09 14:10:00,183.74,183.92,183.73,183.88,1006.0,177.1579,177.3315,177.1483,177.2929,1006.0
2021-03-09 14:15:00,183.82,183.83,183.52,183.52,19523.0,177.235,177.2447,176.9458,176.9458,19523.0
2021-03-09 14:20:00,183.62,183.72,183.48,183.72,1420.0,177.0422,177.1386,176.9072,177.1386,1420.0
2021-03-09 14:25:00,183.6,183.71,183.47,183.69,2121.0,177.0229,177.129,176.8976,177.1097,2121.0
2021-03-09 14:30:00,183.72,183.72,183.42,183.42,2313.0,177.1386,177.1386,176.8494,176.8494,2313.0
2021-03-09 14:35:00,183.51,183.52,183.49,183.49,1000.0,176.9361,176.9458,176.9169,176.9169,1000.0
2021-03-09 14:40:00,183.53,183.64,183.45,183.58,4628.0,176.9554,177.0615,176.8783,177.0036,4628.0
2021-03-09 14:45:00,183.69,183.69,183.25,183.25,4184.0,177.1097,177.1097,176.6855,176.6855,4184.0
2021-03-09 14:50:00,183.3,183.48,183.3,183.43,1200.0,176.7337,176.9072,176.7337,176.859,1200.0
2021-03-09 14:55:00,183.33,183.47,183.29,183.3,1344.0,176.7626,176.8976,176.724,176.7337,1344.0
2021-03-09 15:00:00,183.32,183.38,183.18,183.18,1000.0,176.7529,176.8108,176.618,176.618,1000.0
2021-03-09 15:05:00,183.24,183.39,183.22,183.22,1996.0,176.6758,176.8204,176.6565,176.6565,1996.0
2021-03-09 15:10:00,183.25,183.36,183.2,183.23,4653.0,176.6855,176.7915,176.6372,176.6662,4653.0
2021-03-09 15:15:00,183.17,183.25,182.86,183.04,5587.0,176.6083,176.6855,176.3094,176.483,5587.0
2021-03-09 15:20:00,183.14,183.15,182.87,182.88,5459.0,176.5794,176.589,176.3191,176.3287,5459.0
2021-03-09 15:25:00,182.94,183.07,182.88,183.07,7199.0,176.3866,176.5119,176.3287,176.5119,7199.0
2021-03-09 15:30:00,182.99,182.99,182.71,182.89,7421.0,176.4348,176.4348,176.1648,176.3384,7421.0
2021-03-09 15:35:00,182.94,182.96,182.63,182.84,8795.0,176.3866,176.4058,176.0877,176.2901,8795.0
2021-03-09 15:40:00,182.78,183.03,182.52,182.57,15443.0,176.2323,176.4733,175.9816,176.0298,15443.0
2021-03-09 15:45:00,182.58,182.9,182.48,182.77,17989.0,176.0395,176.348,175.943,176.2227,17989.0
2021-03-09 15:50:00,182.66,182.87,182.34,182.87,20815.0,176.1166,176.3191,175.8081,176.3191,20815.0
2021-03-09 15:55:00,182.81,182.81,181.99,182.0,46838.0,176.2612,176.2612,175.4706,175.4802,46838.0
2021-03-10 09:30:00,184.85,185.34,183.95,184.64,28032.0,178.2281,178.7006,177.3604,178.0257,28032.0
2021-03-10 09:35:00,184.36,185.48,184.21,184.77,17856.0,177.7557,178.8356,177.6111,178.151,17856.0
2021-03-10 09:40:00,184.65,184.65,183.77,184.0,5898.0,178.0353,178.0353,177.1868,177.4086,5898.0
2021-03-10 09:45:00,183.88,184.79,183.86,184.15,9955.0,177.2929,178.1703,177.2736,177.5532,9955.0
2021-03-10 09:50:00,184.45,184.54,184.26,184.46,2400.0,177.8425,177.9292,177.6593,177.8521,2400.0
2021-03-10 09:55:00,184.27,184.42,184.01,184.14,2281.0,177.6689,177.8135,177.4182,177.5436,2281.0
2021-03-10 10:00:00,184.15,184.55,184.0,184.48,7812.0,177.5532,177.9389,177.4086,177.8714,7812.0
2021-03-10 10:05:00,184.76,184.77,184.25,184.5,7381.0,178.1414,178.151,177.6496,177.8907,7381.0
2021-03-10 10:10:00,184.59,184.59,184.28,184.46,3942.0,177.9775,177.9775,177.6786,177.8521,3942.0
2021-03-10 10:15:00,184.48,184.7,184.39,184.47,7872.0,177.8714,178.0835,177.7846,177.8618,7872.0
2021-03-10 10:20:00,184.43,184.43,183.88,184.12,2001.0,177.8232,177.8232,177.2929,177.5243,2001.0
2021-03-10 10:25:00,184.11,184.24,184.04,184.17,3866.0,177.5146,177.64,177.4472,177.5725,3866.0
2021-03-10 10:30:00,184.25,184.31,184.25,184.31,300.0,177.6496,177.7075,177.6496,177.7075,300.0
2021-03-10 10:35:00,184.23,184.23,184.06,184.17,1725.0,177.6303,177.6303,177.4664,177.5725,1725.0
2021-03-10 10:40:00,184.2,184.5,184.19,184.49,3000.0,177.6014,177.8907,177.5918,177.881,3000.0
2021-03-10 10:45:00,184.5,184.58,184.28,184.33,5724.0,177.8907,177.9678,177.6786,177.7268,5724.0
2021-03-10 10:50:00,184.28,184.28,183.76,184.03,1100.0,177.6786,177.6786,177.1772,177.4375,1100.0
2021-03-10 10:55:00,183.91,184.29,183.9,184.2,1737.0,177.3218,177.6882,177.3122,177.6014,1737.0
2021-03-10 11:00:00,184.2,184.21,184.03,184.21,900.0,177.6014,177.6111,177.4375,177.6111,900.0
2021-03-10 11:05:00,184.13,184.15,183.85,183.93,4000.0,177.5339,177.5532,177.264,177.3411,4000.0
2021-03-10 11:10:00,184.02,184.1,183.93,184.03,2100.0,177.4279,177.505,177.3411,177.4375,2100.0
2021-03-10 11:15:00,184.18,184.18,183.96,184.02,1679.0,177.5821,177.5821,177.37,177.4279,1679.0
2021-03-10 11:20:00,184.06,184.5,184.05,184.41,18209.0,177.4664,177.8907,177.4568,177.8039,18209.0
2021-03-10 11:25:00,184.44,184.58,184.02,184.02,16074.0,177.8328,177.9678,177.4279,177.4279,16074.0
2021-03-10 11:30:00,184.25,184.57,184.24,184.42,4130.0,177.6496,177.9582,177.64,177.8135,4130.0
2021-03-10 11:35:00,184.42,184.42,183.92,183.93,7000.0,177.8135,177.8135,177.3315,177.3411,7000.0
2021-03-10 11:40:00,183.89,184.08,183.74,183.74,10886.0,177.3025,177.4857,177.1579,177.1579,10886.0
2021-03-10 11:45:00,183.69,184.15,183.69,184.15,2368.0,177.1097,177.5532,177.1097,177.5532,2368.0
2021-03-10 11:50:00,184.23,184.31,183.95,184.24,8545.0,177.6303,177.7075,177.3604,177.64,8545.0
2021-03-10 11:55:00,184.32,184.32,184.05,184.19,3434.0,177.7171,177.7171,177.4568,177.5918,3434.0
2021-03-10 12:00:00,184.17,185.35,184.16,185.35,182481.0,177.5725,178.7102,177.5629,178.7102,182481.0
2021-03-10 12:05:00,185.35,185.78,185.28,185.69,2228.0,178.7102,179.1248,178.6427,179.038,2228.0
2021-03-10 12:10:00,185.58,185.74,185.58,185.74,800.0,178.932,179.0863,178.932,179.0863,800.0
2021-03-10 12:15:00,185.71,185.71,185.66,185.7,624.0,179.0573,179.0573,179.0091,179.0477,624.0
2021-03-10 12:20:00,185.63,185.81,185.61,185.78,1190.0,178.9802,179.1537,178.9609,179.1248,1190.0
2021-03-10 12:25:00,185.86,186.06,185.86,185.99,1110.0,179.202,179.3948,179.202,179.3273,1110.0
2021-03-10 12:30:00,186.12,186.3,185.81,185.81,2176.0,179.4526,179.6262,179.1537,179.1537,2176.0
2021-03-10 12:35:00,186.06,186.2,186.05,186.2,800.0,179.3948,179.5298,179.3852,179.5298,800.0
2021-03-10 12:40:00,186.1,186.48,186.06,186.06,1601.0,179.4334,179.7997,179.3948,179.3948,1601.0
2021-03-10 12:45:00,186.15,186.52,186.09,186.42,1580.0,179.4816,179.8383,179.4237,179.7419,1580.0
2021-03-10 12:50:00,186.77,186.77,186.17,186.17,1878.0,180.0794,180.0794,179.5009,179.5009,1878.0
2021-03-10 12:55:00,186.22,186.41,186.21,186.21,1302.0,179.5491,179.7323,179.5394,179.5394,1302.0
2021-03-10 13:00:00,186.18,186.18,185.87,186.03,600.0,179.5105,179.5105,179.2116,179.3659,600.0
2021-03-10 13:05:00,185.98,185.98,185.95,185.95,200.0,179.3177,179.3177,179.2887,179.2887,200.0
2021-03-10 13:10:00,186.38,186.61,186.28,186.28,1241.0,179.7033,179.9251,179.6069,179.6069,1241.0
2021-03-10 13:15:00,186.31,186.4,185.94,186.1,2301.0,179.6358,179.7226,179.2791,179.4334,2301.0
2021-03-10 13:20:00,186.12,186.22,186.04,186.06,1155.0,179.4526,179.5491,179.3755,179.3948,1155.0
2021-03-10 13:25:00,186.04,186.04,185.52,185.52,3489.0,179.3755,179.3755,178.8741,178.8741,3489.0
2021-03-10 13:30:00,185.36,185.37,185.14,185.17,1202.0,178.7199,178.7295,178.5078,178.5367,1202.0
2021-03-10 13:35:00,185.27,185.27,185.02,185.06,700.0,178.6331,178.6331,178.392,178.4306,700.0
2021-03-10 13:40:00,185.08,185.14,184.71,184.94,1200.0,178.4499,178.5078,178.0932,178.3149,1200.0
2021-03-10 13:45:00,184.94,185.05,184.83,185.05,2416.0,178.3149,178.421,178.2089,178.421,2416.0
2021-03-10 13:50:00,185.2,185.22,184.85,185.0,2920.0,178.5656,178.5849,178.2281,178.3728,2920.0
2021-03-10 13:55:00,185.14,185.24,185.06,185.06,1499.0,178.5078,178.6042,178.4306,178.4306,1499.0
2021-03-10 14:00:00,185.04,185.04,184.72,184.9,1170.0,178.4113,178.4113,178.1028,178.2763,1170.0
2021-03-10 14:05:00,184.89,185.25,184.89,185.11,3583.0,178.2667,178.6138,178.2667,178.4788,3583.0
2021-03-10 14:10:00,185.16,185.48,185.16,185.34,1000.0,178.527,178.8356,178.527,178.7006,1000.0
2021-03-10 14:15:00,185.35,185.57,185.27,185.56,2329.0,178.7102,178.9223,178.6331,178.9127,2329.0
2021-03-10 14:20:00,185.44,185.46,184.78,184.78,2800.0,178.797,178.8163,178.1606,178.1606,2800.0
2021-03-10 14:25:00,184.74,185.02,184.74,184.79,2112.0,178.1221,178.392,178.1221,178.1703,2112.0
2021-03-10 14:30:00,184.85,184.99,184.85,184.93,1028.0,178.2281,178.3631,178.2281,178.3053,1028.0
2021-03-10 14:35:00,184.9,185.18,184.84,185.18,1360.0,178.2763,178.5463,178.2185,178.5463,1360.0
2021-03-10 14:40:00,185.15,185.31,185.09,185.27,2291.0,178.5174,178.6717,178.4595,178.6331,2291.0
2021-03-10 14:45:00,185.31,185.62,185.19,185.46,2187.0,178.6717,178.9706,178.556,178.8163,2187.0
2021-03-10 14:50:00,185.33,185.42,185.24,185.25,1400.0,178.6909,178.7777,178.6042,178.6138,1400.0
2021-03-10 14:55:00,185.31,185.55,185.31,185.42,1600.0,178.6717,178.9031,178.6717,178.7777,1600.0
2021-03-10 15:00:00,185.45,185.72,185.09,185.09,1900.0,178.8066,179.067,178.4595,178.4595,1900.0
2021-03-10 15:05:00,184.98,185.09,184.77,185.01,900.0,178.3535,178.4595,178.151,178.3824,900.0
2021-03-10 15:10:00,184.83,185.02,184.76,184.88,2294.0,178.2089,178.392,178.1414,178.2571,2294.0
2021-03-10 15:15:00,184.98,185.51,184.88,185.3,1936.0,178.3535,178.8645,178.2571,178.662,1936.0
2021-03-10 15:20:00,185.29,185.44,185.23,185.36,1619.0,178.6524,178.797,178.5945,178.7199,1619.0
2021-03-10 15:25:00,185.29,185.5,185.24,185.39,1464.0,178.6524,178.8549,178.6042,178.7488,1464.0
2021-03-10 15:30:00,185.44,185.65,185.0,185.0,3708.0,178.797,178.9995,178.3728,178.3728,3708.0
2021-03-10 15:35:00,185.01,185.1,184.9,185.03,3376.0,178.3824,178.4692,178.2763,178.4017,3376.0
2021-03-10 15:40:00,184.98,185.37,184.98,185.13,4003.0,178.3535,178.7295,178.3535,178.4981,4003.0
2021-03-10 15:45:00,185.13,185.68,185.05,185.68,7193.0,178.4981,179.0284,178.421,179.0284,7193.0
2021-03-10 15:50:00,185.71,185.71,185.13,185.28,11249.0,179.0573,179.0573,178.4981,178.6427,11249.0
2021-03-10 15:55:00,185.38,185.62,185.27,185.33,34194.0,178.7392,178.9706,178.6331,178.6909,34194.0
2021-03-11 09:30:00,187.53,188.3,187.53,187.86,14937.0,180.8121,181.5546,180.8121,181.1303,14937.0
2021-03-11 09:35:00,187.96,188.17,187.41,187.94,2103.0,181.2267,181.4292,180.6964,181.2074,2103.0
2021-03-11 09:40:00,187.46,187.82,187.1,187.5,4955.0,180.7446,181.0917,180.3975,180.7832,4955.0
2021-03-11 09:45:00,187.41,187.41,187.05,187.06,300.0,180.6964,180.6964,180.3493,180.359,300.0
2021-03-11 09:50:00,186.77,187.0,186.69,186.9,1400.0,180.0794,180.3011,180.0022,180.2047,1400.0
2021-03-11 09:55:00,187.1,187.49,187.09,187.34,1665.0,180.3975,180.7736,180.3879,180.6289,1665.0
2021-03-11 10:00:00,187.33,187.33,187.19,187.19,641.0,180.6193,180.6193,180.4843,180.4843,641.0
2021-03-11 10:05:00,187.2,187.21,186.78,186.78,4216.0,180.494,180.5036,180.089,180.089,4216.0
2021-03-11 10:10:00,186.87,187.15,186.85,186.93,700.0,180.1758,180.4457,180.1565,180.2336,700.0
2021-03-11 10:15:00,186.97,186.97,186.76,186.88,1496.0,180.2722,180.2722,180.0697,180.1854,1496.0
2021-03-11 10:20:00,186.74,187.68,186.74,187.2,7917.0,180.0504,180.9568,180.0504,180.494,7917.0
2021-03-11 10:25:00,187.3,187.49,187.16,187.38,3000.0,180.5904,180.7736,180.4554,180.6675,3000.0
2021-03-11 10:30:00,187.32,187.49,187.1,187.14,2000.0,180.6097,180.7736,180.3975,180.4361,2000.0
2021-03-11 10:35:00,187.15,187.15,186.78,186.78,1300.0,180.4457,180.4457,180.089,180.089,1300.0
2021-03-11 10:40:00,186.94,187.1,186.8,186.99,2999.0,180.2433,180.3975,180.1083,180.2915,2999.0
2021-03-11 10:45:00,186.77,187.17,186.76,187.17,2768.0,180.0794,180.465,180.0697,180.465,2768.0
2021-03-11 10:50:00,187.17,187.32,187.12,187.21,7376.0,180.465,180.6097,180.4168,180.5036,7376.0
2021-03-11 10:55:00,187.25,187.43,187.01,187.23,5397.0,180.5422,180.7157,180.3108,180.5229,5397.0
2021-03-11 11:00:00,187.37,187.37,186.92,187.1,28388.0,180.6579,180.6579,180.224,180.3975,28388.0
2021-03-11 11:05:00,187.16,187.19,186.73,186.74,4519.0,180.4554,180.4843,180.0408,180.0504,4519.0
2021-03-11 11:10:00,186.64,187.13,186.59,187.13,5887.0,179.954,180.4265,179.9058,180.4265,5887.0
2021-03-11 11:15:00,186.93,187.14,186.9,187.01,2500.0,180.2336,180.4361,180.2047,180.3108,2500.0
2021-03-11 11:20:00,187.04,187.07,186.93,187.02,4567.0,180.3397,180.3686,180.2336,180.3204,4567.0
2021-03-11 11:25:00,186.93,186.93,186.69,186.69,2489.0,180.2336,180.2336,180.0022,180.0022,2489.0
2021-03-11 11:30:00,186.64,186.73,186.25,186.42,3612.0,179.954,180.0408,179.578,179.7419,3612.0
2021-03-11 11:35:00,186.58,187.06,186.57,187.06,4070.0,179.8962,180.359,179.8865,180.359,4070.0
2021-03-11 11:40:00,187.01,187.09,186.93,186.98,2238.0,180.3108,180.3879,180.2336,180.2818,2238.0
2021-03-11 11:45:00,186.9,187.07,186.85,187.05,1576.0,180.2047,180.3686,180.1565,180.3493,1576.0
2021-03-11 11:50:00,187.13,187.14,187.11,187.11,950.0,180.4265,180.4361,180.4072,180.4072,950.0
2021-03-11 11:55:00,187.08,187.19,186.92,186.92,3700.0,180.3783,180.4843,180.224,180.224,3700.0
2021-03-11 12:00:00,186.78,187.0,186.7,186.93,4700.0,180.089,180.3011,180.0119,180.2336,4700.0
2021-03-11 12:05:00,186.96,187.18,186.96,187.11,3052.0,180.2626,180.4747,180.2626,180.4072,3052.0
2021-03-11 12:10:00,187.27,187.27,187.19,187.19,600.0,180.5614,180.5614,180.4843,180.4843,600.0
2021-03-11 12:15:00,187.16,187.24,186.96,187.07,18197.0,180.4554,180.5325,180.2626,180.3686,18197.0
2021-03-11 12:20:00,187.0,187.01,186.8,186.85,3800.0,180.3011,180.3108,180.1083,180.1565,3800.0
2021-03-11 12:25:00,186.85,187.08,186.85,187.02,3786.0,180.1565,180.3783,180.1565,180.3204,3786.0
2021-03-11 12:30:00,187.09,187.23,186.97,186.97,1690.0,180.3879,180.5229,180.2722,180.2722,1690.0
2021-03-11 12:35:00,187.03,187.19,187.02,187.19,1471.0,180.33,180.4843,180.3204,180.4843,1471.0
2021-03-11 12:40:00,187.06,187.16,187.01,187.02,4300.0,180.359,180.4554,180.3108,180.3204,4300.0
2021-03-11 12:45:00,187.06,187.59,187.06,187.41,5763.0,180.359,180.87,180.359,180.6964,5763.0
2021-03-11 12:50:00,187.45,187.45,187.17,187.25,2935.0,180.735,180.735,180.465,180.5422,2935.0
2021-03-11 12:55:00,187.34,187.67,187.34,187.65,2165.0,180.6289,180.9471,180.6289,180.9278,2165.0
2021-03-11 13:00:00,187.57,187.81,187.5,187.58,2749.0,180.8507,181.0821,180.7832,180.8603,2749.0
2021-03-11 13:05:00,187.58,187.7,187.46,187.5,4271.0,180.8603,180.976,180.7446,180.7832,4271.0
2021-03-11 13:10:00,187.42,187.51,187.36,187.48,695.0,180.7061,180.7929,180.6482,180.7639,695.0
2021-03-11 13:15:00,187.44,187.5,187.28,187.4,2694.0,180.7254,180.7832,180.5711,180.6868,2694.0
2021-03-11 13:20:00,187.34,187.5,187.34,187.41,1200.0,180.6289,180.7832,180.6289,180.6964,1200.0
2021-03-11 13:25:00,187.42,187.42,187.12,187.12,2345.0,180.7061,180.7061,180.4168,180.4168,2345.0
2021-03-11 13:30:00,187.12,187.24,187.09,187.18,1998.0,180.4168,180.5325,180.3879,180.4747,1998.0
2021-03-11 13:35:00,187.2,187.36,187.19,187.35,655.0,180.494,180.6482,180.4843,180.6386,655.0
2021-03-11 13:40:00,187.4,187.4,187.05,187.08,900.0,180.6868,180.6868,180.3493,180.3783,900.0
2021-03-11 13:45:00,187.0,187.04,186.93,186.95,702.0,180.3011,180.3397,180.2336,180.2529,702.0
2021-03-11 13:50:00,186.98,187.06,186.94,187.0,2201.0,180.2818,180.359,180.2433,180.3011,2201.0
2021-03-11 13:55:00,186.99,187.0,186.85,186.96,1400.0,180.2915,180.3011,180.1565,180.2626,1400.0
2021-03-11 14:00:00,187.0,187.12,186.92,187.12,2881.0,180.3011,180.4168,180.224,180.4168,2881.0
2021-03-11 14:05:00,187.12,187.25,187.12,187.24,1828.0,180.4168,180.5422,180.4168,180.5325,1828.0
2021-03-11 14:10:00,187.28,187.28,187.21,187.22,1300.0,180.5711,180.5711,180.5036,180.5132,1300.0
2021-03-11 14:15:00,187.16,187.2,187.04,187.19,1788.0,180.4554,180.494,180.3397,180.4843,1788.0
2021-03-11 14:20:00,187.23,187.34,187.23,187.32,1100.0,180.5229,180.6289,180.5229,180.6097,1100.0
2021-03-11 14:25:00,187.33,187.42,187.23,187.3,3599.0,180.6193,180.7061,180.5229,180.5904,3599.0
2021-03-11 14:30:00,187.28,187.33,187.22,187.24,2300.0,180.5711,180.6193,180.5132,180.5325,2300.0
2021-03-11 14:35:00,187.24,187.46,187.2,187.43,4009.0,180.5325,180.7446,180.494,180.7157,4009.0
2021-03-11 14:40:00,187.41,187.46,187.31,187.38,2692.0,180.6964,180.7446,180.6,180.6675,2692.0
2021-03-11 14:45:00,187.31,187.5,187.31,187.34,3447.0,180.6,180.7832,180.6,180.6289,3447.0
2021-03-11 14:50:00,187.3,187.44,187.26,187.44,2359.0,180.5904,180.7254,180.5518,180.7254,2359.0
2021-03-11 14:55:00,187.31,187.38,187.26,187.34,1600.0,180.6,180.6675,180.5518,180.6289,1600.0
2021-03-11 15:00:00,187.24,187.56,187.24,187.56,6541.0,180.5325,180.8411,180.5325,180.8411,6541.0
2021-03-11 15:05:00,187.48,187.48,187.25,187.37,2500.0,180.7639,180.7639,180.5422,180.6579,2500.0
2021-03-11 15:10:00,187.4,187.58,187.32,187.58,6256.0,180.6868,180.8603,180.6097,180.8603,6256.0
2021-03-11 15:15:00,187.55,187.55,187.33,187.39,4004.0,180.8314,180.8314,180.6193,180.6771,4004.0
2021-03-11 15:20:00,187.33,187.46,187.23,187.25,3917.0,180.6193,180.7446,180.5229,180.5422,3917.0
2021-03-11 15:25:00,187.22,187.49,187.1,187.48,5999.0,180.5132,180.7736,180.3975,180.7639,5999.0
2021-03-11 15:30:00,187.33,187.45,187.26,187.32,4710.0,180.6193,180.735,180.5518,180.6097,4710.0
2021-03-11 15:35:00,187.34,187.41,187.16,187.21,5470.0,180.6289,180.6964,180.4554,180.5036,5470.0
2021-03-11 15:40:00,187.18,187.27,186.95,187.0,7560.0,180.4747,180.5614,180.2529,180.3011,7560.0
2021-03-11 15:45:00,186.97,187.12,186.96,187.06,10330.0,180.2722,180.4168,180.2626,180.359,10330.0
2021-03-11 15:50:00,187.01,187.1,186.71,186.94,16572.0,180.3108,180.3975,180.0215,180.2433,16572.0
2021-03-11 15:55:00,186.95,186.95,186.54,186.61,44643.0,180.2529,180.2529,179.8576,179.9251,44643.0
2021-03-12 09:30:00,185.74,186.47,185.34,185.84,9325.0,179.0863,179.7901,178.7006,179.1827,9325.0
2021-03-12 09:35:00,185.56,185.56,184.48,185.22,2090.0,178.9127,178.9127,177.8714,178.5849,2090.0
2021-03-12 09:40:00,185.02,185.78,184.51,185.19,2700.0,178.392,179.1248,177.9003,178.556,2700.0
2021-03-12 09:45:00,185.8,186.08,185.24,186.08,1425.0,179.1441,179.4141,178.6042,179.4141,1425.0
2021-03-12 09:50:00,186.53,186.54,185.88,185.88,2400.0,179.848,179.8576,179.2212,179.2212,2400.0
2021-03-12 09:55:00,185.92,186.01,185.21,185.87,3872.0,179.2598,179.3466,178.5752,179.2116,3872.0
2021-03-12 10:00:00,185.84,185.84,185.73,185.83,700.0,179.1827,179.1827,179.0766,179.173,700.0
2021-03-12 10:05:00,185.98,185.98,185.45,185.46,2218.0,179.3177,179.3177,178.8066,178.8163,2218.0
2021-03-12 10:10:00,185.3,185.66,185.26,185.46,1500.0,178.662,179.0091,178.6235,178.8163,1500.0
2021-03-12 10:15:00,185.8,185.83,185.64,185.79,2505.0,179.1441,179.173,178.9898,179.1345,2505.0
2021-03-12 10:20:00,185.71,185.83,185.57,185.57,1900.0,179.0573,179.173,178.9223,178.9223,1900.0
2021-03-12 10:25:00,185.47,185.56,185.32,185.56,710.0,178.8259,178.9127,178.6813,178.9127,710.0
2021-03-12 10:30:00,185.64,185.64,185.26,185.26,500.0,178.9898,178.9898,178.6235,178.6235,500.0
2021-03-12 10:35:00,185.34,185.79,185.23,185.69,10687.0,178.7006,179.1345,178.5945,179.038,10687.0
2021-03-12 10:40:00,185.78,185.78,185.49,185.55,2300.0,179.1248,179.1248,178.8452,178.9031,2300.0
2021-03-12 10:45:00,185.55,185.55,185.48,185.48,501.0,178.9031,178.9031,178.8356,178.8356,501.0
2021-03-12 10:50:00,185.33,185.61,185.32,185.46,1125.0,178.6909,178.9609,178.6813,178.8163,1125.0
2021-03-12 10:55:00,185.24,185.45,185.16,185.45,2517.0,178.6042,178.8066,178.527,178.8066,2517.0
2021-03-12 11:00:00,185.59,185.73,185.31,185.31,2977.0,178.9416,179.0766,178.6717,178.6717,2977.0
2021-03-12 11:05:00,185.1,185.24,185.09,185.24,700.0,178.4692,178.6042,178.4595,178.6042,700.0
2021-03-12 11:10:00,185.2,185.46,185.2,185.46,1334.0,178.5656,178.8163,178.5656,178.8163,1334.0
2021-03-12 11:15:00,185.37,185.45,185.23,185.28,1003.0,178.7295,178.8066,178.5945,178.6427,1003.0
2021-03-12 11:20:00,185.19,185.19,185.19,185.19,100.0,178.556,178.556,178.556,178.556,100.0
2021-03-12 11:25:00,185.4,185.61,185.35,185.61,928.0,178.7584,178.9609,178.7102,178.9609,928.0
2021-03-12 11:30:00,185.61,185.62,185.47,185.47,1296.0,178.9609,178.9706,178.8259,178.8259,1296.0
2021-03-12 11:35:00,185.45,185.52,185.42,185.52,1236.0,178.8066,178.8741,178.7777,178.8741,1236.0
2021-03-12 11:40:00,185.53,185.53,185.45,185.5,2237.0,178.8838,178.8838,178.8066,178.8549,2237.0
2021-03-12 11:45:00,185.6,185.67,185.56,185.59,1000.0,178.9513,179.0188,178.9127,178.9416,1000.0
2021-03-12 11:50:00,185.54,185.68,185.53,185.56,1254.0,178.8934,179.0284,178.8838,178.9127,1254.0
2021-03-12 11:55:00,185.52,185.57,185.48,185.48,1754.0,178.8741,178.9223,178.8356,178.8356,1754.0
2021-03-12 12:00:00,185.55,185.56,185.37,185.37,1260.0,178.9031,178.9127,178.7295,178.7295,1260.0
2021-03-12 12:05:00,185.51,185.51,185.33,185.44,500.0,178.8645,178.8645,178.6909,178.797,500.0
2021-03-12 12:10:00,185.45,185.51,185.29,185.29,979.0,178.8066,178.8645,178.6524,178.6524,979.0
2021-03-12 12:15:00,185.49,185.6,185.49,185.53,607.0,178.8452,178.9513,178.8452,178.8838,607.0
2021-03-12 12:20:00,185.43,185.49,185.42,185.45,1300.0,178.7874,178.8452,178.7777,178.8066,1300.0
2021-03-12 12:25:00,185.45,185.63,185.45,185.62,800.0,178.8066,178.9802,178.8066,178.9706,800.0
2021-03-12 12:30:00,185.7,185.77,185.54,185.63,2680.0,179.0477,179.1152,178.8934,178.9802,2680.0
2021-03-12 12:35:00,185.76,185.89,185.7,185.71,2195.0,179.1055,179.2309,179.0477,179.0573,2195.0
2021-03-12 12:40:00,185.63,185.72,185.57,185.57,2288.0,178.9802,179.067,178.9223,178.9223,2288.0
2021-03-12 12:45:00,185.62,185.67,185.53,185.53,1260.0,178.9706,179.0188,178.8838,178.8838,1260.0
2021-03-12 12:50:00,185.48,185.49,185.48,185.49,200.0,178.8356,178.8452,178.8356,178.8452,200.0
2021-03-12 12:55:00,185.47,185.47,185.46,185.46,500.0,178.8259,178.8259,178.8163,178.8163,500.0
2021-03-12 13:00:00,185.66,185.76,185.51,185.58,3570.0,179.0091,179.1055,178.8645,178.932,3570.0
2021-03-12 13:05:00,185.68,185.71,185.66,185.66,1083.0,179.0284,179.0573,179.0091,179.0091,1083.0
2021-03-12 13:10:00,185.71,185.71,185.71,185.71,266.0,179.0573,179.0573,179.0573,179.0573,266.0
2021-03-12 13:15:00,185.76,185.88,185.71,185.88,1402.0,179.1055,179.2212,179.0573,179.2212,1402.0
2021-03-12 13:20:00,185.86,186.0,185.74,185.8,2519.0,179.202,179.3369,179.0863,179.1441,2519.0
2021-03-12 13:25:00,185.87,185.98,185.86,185.95,1056.0,179.2116,179.3177,179.202,179.2887,1056.0
2021-03-12 13:30:00,185.94,186.19,185.94,186.19,600.0,179.2791,179.5201,179.2791,179.5201,600.0
2021-03-12 13:35:00,186.21,186.29,186.14,186.18,1735.0,179.5394,179.6166,179.4719,179.5105,1735.0
2021-03-12 13:40:00,186.3,186.31,186.03,186.09,2500.0,179.6262,179.6358,179.3659,179.4237,2500.0
2021-03-12 13:45:00,186.26,186.3,186.02,186.04,2060.0,179.5876,179.6262,179.3562,179.3755,2060.0
2021-03-12 13:50:00,186.23,186.51,186.23,186.41,2510.0,179.5587,179.8287,179.5587,179.7323,2510.0
2021-03-12 13:55:00,186.36,186.47,186.32,186.42,1060.0,179.684,179.7901,179.6455,179.7419,1060.0
2021-03-12 14:00:00,186.42,186.42,186.09,186.09,10207.0,179.7419,179.7419,179.4237,179.4237,10207.0
2021-03-12 14:05:00,186.35,186.37,186.08,186.09,6950.0,179.6744,179.6937,179.4141,179.4237,6950.0
2021-03-12 14:10:00,186.17,186.24,185.96,186.23,9952.0,179.5009,179.5683,179.2984,179.5587,9952.0
2021-03-12 14:15:00,186.17,186.25,185.84,186.11,28597.0,179.5009,179.578,179.1827,179.443,28597.0
2021-03-12 14:20:00,186.15,186.27,185.9,185.9,16933.0,179.4816,179.5973,179.2405,179.2405,16933.0
2021-03-12 14:25:00,185.89,185.89,185.46,185.55,33756.0,179.2309,179.2309,178.8163,178.9031,33756.0
2021-03-12 14:30:00,185.58,185.68,185.53,185.62,1710.0,178.932,179.0284,178.8838,178.9706,1710.0
2021-03-12 14:35:00,185.54,185.6,185.42,185.51,6786.0,178.8934,178.9513,178.7777,178.8645,6786.0
2021-03-12 14:40:00,185.44,185.58,185.42,185.54,3226.0,178.797,178.932,178.7777,178.8934,3226.0
2021-03-12 14:45:00,185.59,185.6,185.5,185.56,6307.0,178.9416,178.9513,178.8549,178.9127,6307.0
2021-03-12 14:50:00,185.51,185.56,185.49,185.49,1600.0,178.8645,178.9127,178.8452,178.8452,1600.0
2021-03-12 14:55:00,185.59,185.64,185.53,185.56,2126.0,178.9416,178.9898,178.8838,178.9127,2126.0
2021-03-12 15:00:00,185.51,185.6,185.47,185.5,2651.0,178.8645,178.9513,178.8259,178.8549,2651.0
2021-03-12 15:05:00,185.53,185.55,185.39,185.39,1458.0,178.8838,178.9031,178.7488,178.7488,1458.0
2021-03-12 15:10:00,185.32,185.34,185.2,185.2,1830.0,178.6813,178.7006,178.5656,178.5656,1830.0
2021-03-12 15:15:00,185.3,185.35,185.17,185.35,800.0,178.662,178.7102,178.5367,178.7102,800.0
2021-03-12 15:20:00,185.32,185.5,185.22,185.5,1891.0,178.6813,178.8549,178.5849,178.8549,1891.0
2021-03-12 15:25:00,185.42,185.47,185.35,185.35,2328.0,178.7777,178.8259,178.7102,178.7102,2328.0
2021-03-12 15:30:00,185.25,185.32,185.12,185.16,3429.0,178.6138,178.6813,178.4885,178.527,3429.0
2021-03-12 15:35:00,185.14,185.34,185.1,185.18,3654.0,178.5078,178.7006,178.4692,178.5463,3654.0
2021-03-12 15:40:00,185.22,185.24,185.07,185.07,2304.0,178.5849,178.6042,178.4403,178.4403,2304.0
2021-03-12 15:45:00,185.15,185.2,185.08,185.1,8121.0,178.5174,178.5656,178.4499,178.4692,8121.0
2021-03-12 15:50:00,185.07,185.13,185.02,185.05,6045.0,178.4403,178.4981,178.392,178.421,6045.0
2021-03-12 15:55:00,185.1,185.36,185.03,185.05,24683.0,178.4692,178.7199,178.4017,178.421,24683.0
2021-03-15 09:30:00,185.48,186.63,185.48,186.44,27463.0,178.8356,179.9444,178.8356,179.7612,27463.0
2021-03-15 09:35:00,186.24,186.56,185.68,186.32,37228.0,179.5683,179.8769,179.0284,179.6455,37228.0
2021-03-15 09:40:00,186.13,186.6,185.94,186.45,14439.0,179.4623,179.9154,179.2791,179.7708,14439.0
2021-03-15 09:45:00,186.34,186.68,186.13,186.36,23432.0,179.6648,179.9926,179.4623,179.684,23432.0
2021-03-15 09:50:00,186.45,187.19,186.3,186.93,8868.0,179.7708,180.4843,179.6262,180.2336,8868.0
2021-03-15 09:55:00,186.85,186.95,186.53,186.71,19195.0,180.1565,180.2529,179.848,180.0215,19195.0
2021-03-15 10:00:00,186.73,186.79,186.48,186.57,16955.0,180.0408,180.0986,179.7997,179.8865,16955.0
2021-03-15 10:05:00,186.59,187.37,186.55,187.05,10611.0,179.9058,180.6579,179.8672,180.3493,10611.0
2021-03-15 10:10:00,186.99,187.62,186.9,187.5,7328.0,180.2915,180.8989,180.2047,180.7832,7328.0
2021-03-15 10:15:00,187.56,187.6,187.09,187.09,8399.0,180.8411,180.8796,180.3879,180.3879,8399.0
2021-03-15 10:20:00,186.96,187.23,186.74,186.74,4783.0,180.2626,180.5229,180.0504,180.0504,4783.0
2021-03-15 10:25:00,186.94,186.94,186.4,186.51,1900.0,180.2433,180.2433,179.7226,179.8287,1900.0
2021-03-15 10:30:00,186.49,186.64,186.06,186.08,4054.0,179.8094,179.954,179.3948,179.4141,4054.0
2021-03-15 10:35:00,186.15,186.15,185.66,185.78,2769.0,179.4816,179.4816,179.0091,179.1248,2769.0
2021-03-15 10:40:00,185.71,185.84,185.55,185.84,1908.0,179.0573,179.1827,178.9031,179.1827,1908.0
2021-03-15 10:45:00,185.93,186.01,185.89,186.01,700.0,179.2695,179.3466,179.2309,179.3466,700.0
2021-03-15 10:50:00,185.97,186.29,185.97,186.29,700.0,179.308,179.6166,179.308,179.6166,700.0
2021-03-15 10:55:00,186.26,186.53,186.12,186.5,2906.0,179.5876,179.848,179.4526,179.819,2906.0
2021-03-15 11:00:00,186.69,186.69,186.5,186.5,1604.0,180.0022,180.0022,179.819,179.819,1604.0
2021-03-15 11:05:00,186.5,186.63,186.39,186.47,3436.0,179.819,179.9444,179.713,179.7901,3436.0
2021-03-15 11:10:00,186.53,186.67,186.43,186.43,3988.0,179.848,179.9829,179.7515,179.7515,3988.0
2021-03-15 11:15:00,186.56,186.56,186.36,186.41,800.0,179.8769,179.8769,179.684,179.7323,800.0
2021-03-15 11:20:00,186.51,186.54,186.39,186.44,2158.0,179.8287,179.8576,179.713,179.7612,2158.0
2021-03-15 11:25:00,186.34,186.34,186.18,186.33,1268.0,179.6648,179.6648,179.5105,179.6551,1268.0
2021-03-15 11:30:00,186.22,186.22,185.89,186.14,3800.0,179.5491,179.5491,179.2309,179.4719,3800.0
2021-03-15 11:35:00,186.28,186.28,186.18,186.19,800.0,179.6069,179.6069,179.5105,179.5201,800.0
2021-03-15 11:40:00,186.43,186.78,186.43,186.52,3200.0,179.7515,180.089,179.7515,179.8383,3200.0
2021-03-15 11:45:00,186.53,186.6,186.46,186.53,1936.0,179.848,179.9154,179.7805,179.848,1936.0
2021-03-15 11:50:00,186.65,186.7,186.57,186.69,3681.0,179.9637,180.0119,179.8865,180.0022,3681.0
2021-03-15 11:55:00,186.81,186.81,186.44,186.5,7349.0,180.1179,180.1179,179.7612,179.819,7349.0
2021-03-15 12:00:00,186.5,186.81,186.5,186.64,4200.0,179.819,180.1179,179.819,179.954,4200.0
2021-03-15 12:05:00,186.74,186.76,186.53,186.65,6204.0,180.0504,180.0697,179.848,179.9637,6204.0
2021-03-15 12:10:00,186.64,186.69,186.47,186.58,23635.0,179.954,180.0022,179.7901,179.8962,23635.0
2021-03-15 12:15:00,186.55,186.61,186.48,186.54,13474.0,179.8672,179.9251,179.7997,179.8576,13474.0
2021-03-15 12:20:00,186.5,186.5,186.47,186.47,700.0,179.819,179.819,179.7901,179.7901,700.0
2021-03-15 12:25:00,186.42,186.53,186.37,186.5,3146.0,179.7419,179.848,179.6937,179.819,3146.0
2021-03-15 12:30:00,186.49,186.52,186.45,186.51,1387.0,179.8094,179.8383,179.7708,179.8287,1387.0
2021-03-15 12:35:00,186.5,186.63,186.5,186.56,2787.0,179.819,179.9444,179.819,179.8769,2787.0
2021-03-15 12:40:00,186.62,186.62,186.48,186.51,2711.0,179.9347,179.9347,179.7997,179.8287,2711.0
2021-03-15 12:45:00,186.53,186.55,186.47,186.53,1600.0,179.848,179.8672,179.7901,179.848,1600.0
2021-03-15 12:50:00,186.47,186.52,186.39,186.49,1300.0,179.7901,179.8383,179.713,179.8094,1300.0
2021-03-15 12:55:00,186.45,186.61,186.44,186.57,4286.0,179.7708,179.9251,179.7612,179.8865,4286.0
2021-03-15 13:00:00,186.55,186.7,186.46,186.59,17697.0,179.8672,180.0119,179.7805,179.9058,17697.0
2021-03-15 13:05:00,186.6,186.63,186.46,186.58,5499.0,179.9154,179.9444,179.7805,179.8962,5499.0
2021-03-15 13:10:00,186.59,186.6,186.47,186.52,2796.0,179.9058,179.9154,179.7901,179.8383,2796.0
2021-03-15 13:15:00,186.54,186.62,186.39,186.59,2942.0,179.8576,179.9347,179.713,179.9058,2942.0
2021-03-15 13:20:00,186.69,186.69,186.53,186.55,3277.0,180.0022,180.0022,179.848,179.8672,3277.0
2021-03-15 13:25:00,186.55,186.55,186.47,186.54,2519.0,179.8672,179.8672,179.7901,179.8576,2519.0
2021-03-15 13:30:00,186.69,186.72,186.51,186.59,8312.0,180.0022,180.0312,179.8287,179.9058,8312.0
2021-03-15 13:35:00,186.6,186.8,186.49,186.55,9579.0,179.9154,180.1083,179.8094,179.8672,9579.0
2021-03-15 13:40:00,186.58,186.61,186.51,186.56,3498.0,179.8962,179.9251,179.8287,179.8769,3498.0
2021-03-15 13:45:00,186.65,186.68,186.51,186.61,3613.0,179.9637,179.9926,179.8287,179.9251,3613.0
2021-03-15 13:50:00,186.57,186.71,186.53,186.67,27503.0,179.8865,180.0215,179.848,179.9829,27503.0
2021-03-15 13:55:00,186.62,186.7,186.48,186.5,14599.0,179.9347,180.0119,179.7997,179.819,14599.0
2021-03-15 14:00:00,186.55,186.7,186.51,186.62,24032.0,179.8672,180.0119,179.8287,179.9347,24032.0
2021-03-15 14:05:00,186.58,186.73,186.47,186.64,12422.0,179.8962,180.0408,179.7901,179.954,12422.0
2021-03-15 14:10:00,186.6,186.61,186.51,186.56,4800.0,179.9154,179.9251,179.8287,179.8769,4800.0
2021-03-15 14:15:00,186.55,186.61,186.5,186.55,4523.0,179.8672,179.9251,179.819,179.8672,4523.0
2021-03-15 14:20:00,186.56,186.59,186.51,186.55,2427.0,179.8769,179.9058,179.8287,179.8672,2427.0
2021-03-15 14:25:00,186.5,186.7,186.5,186.55,13600.0,179.819,180.0119,179.819,179.8672,13600.0
2021-03-15 14:30:00,186.59,186.6,186.4,186.46,5120.0,179.9058,179.9154,179.7226,179.7805,5120.0
2021-03-15 14:35:00,186.51,186.61,186.4,186.42,2269.0,179.8287,179.9251,179.7226,179.7419,2269.0
2021-03-15 14:40:00,186.43,186.43,186.33,186.4,1002.0,179.7515,179.7515,179.6551,179.7226,1002.0
2021-03-15 14:45:00,186.36,186.56,186.26,186.54,4097.0,179.684,179.8769,179.5876,179.8576,4097.0
2021-03-15 14:50:00,186.5,186.63,186.5,186.56,4512.0,179.819,179.9444,179.819,179.8769,4512.0
2021-03-15 14:55:00,186.56,186.59,186.49,186.54,7643.0,179.8769,179.9058,179.8094,179.8576,7643.0
2021-03-15 15:00:00,186.53,186.6,186.46,186.46,3542.0,179.848,179.9154,179.7805,179.7805,3542.0
2021-03-15 15:05:00,186.44,186.54,186.39,186.46,2201.0,179.7612,179.8576,179.713,179.7805,2201.0
2021-03-15 15:10:00,186.42,186.49,186.36,186.42,4274.0,179.7419,179.8094,179.684,179.7419,4274.0
2021-03-15 15:15:00,186.47,186.6,186.46,186.53,4984.0,179.7901,179.9154,179.7805,179.848,4984.0
2021-03-15 15:20:00,186.54,186.58,186.42,186.55,5501.0,179.8576,179.8962,179.7419,179.8672,5501.0
2021-03-15 15:25:00,186.55,186.57,186.48,186.56,7585.0,179.8672,179.8865,179.7997,179.8769,7585.0
2021-03-15 15:30:00,186.5,186.54,186.44,186.49,5800.0,179.819,179.8576,179.7612,179.8094,5800.0
2021-03-15 15:35:00,186.48,186.6,186.48,186.54,7367.0,179.7997,179.9154,179.7997,179.8576,7367.0
2021-03-15 15:40:00,186.54,186.6,186.45,186.55,10846.0,179.8576,179.9154,179.7708,179.8672,10846.0
2021-03-15 15:45:00,186.55,186.66,186.48,186.55,19953.0,179.8672,179.9733,179.7997,179.8672,19953.0
2021-03-15 15:50:00,186.61,186.77,186.54,186.72,28497.0,179.9251,180.0794,179.8576,180.0312,28497.0
2021-03-15 15:55:00,186.77,187.09,186.63,187.09,57631.0,180.0794,180.3879,179.9444,180.3879,57631.0
2021-03-16 09:30:00,192.04,193.05,191.57,191.72,34100.0,185.1606,186.1344,184.7074,184.852,34100.0
2021-03-16 09:35:00,191.95,192.31,191.27,191.84,20348.0,185.0738,185.4209,184.4182,184.9677,20348.0
2021-03-16 09:40:00,191.77,193.48,191.65,193.48,18424.0,184.9002,186.549,184.7845,186.549,18424.0
2021-03-16 09:45:00,193.43,193.46,192.89,193.12,4401.0,186.5008,186.5297,185.9801,186.2019,4401.0
2021-03-16 09:50:00,193.02,193.02,192.01,192.01,4420.0,186.1055,186.1055,185.1316,185.1316,4420.0
2021-03-16 09:55:00,192.18,192.78,191.8,192.37,6100.0,185.2956,185.8741,184.9292,185.4788,6100.0
2021-03-16 10:00:00,192.38,192.95,192.3,192.47,2200.0,185.4884,186.038,185.4113,185.5752,2200.0
2021-03-16 10:05:00,192.39,192.39,191.85,192.31,1200.0,185.498,185.498,184.9774,185.4209,1200.0
2021-03-16 10:10:00,192.24,192.39,191.77,191.96,2801.0,185.3534,185.498,184.9002,185.0834,2801.0
2021-03-16 10:15:00,191.97,192.15,191.89,191.9,900.0,185.0931,185.2666,185.0159,185.0256,900.0
2021-03-16 10:20:00,191.89,192.03,191.75,192.02,1300.0,185.0159,185.1509,184.881,185.1413,1300.0
2021-03-16 10:25:00,192.03,192.13,191.76,191.76,1034.0,185.1509,185.2473,184.8906,184.8906,1034.0
2021-03-16 10:30:00,191.77,191.92,191.6,191.75,1908.0,184.9002,185.0449,184.7363,184.881,1908.0
2021-03-16 10:35:00,191.69,191.69,191.36,191.53,2000.0,184.8231,184.8231,184.5049,184.6688,2000.0
2021-03-16 10:40:00,191.48,191.48,191.37,191.4,500.0,184.6206,184.6206,184.5146,184.5435,500.0
2021-03-16 10:45:00,191.36,191.44,191.34,191.43,992.0,184.5049,184.5821,184.4856,184.5724,992.0
2021-03-16 10:50:00,191.52,191.67,191.4,191.62,1330.0,184.6592,184.8038,184.5435,184.7556,1330.0
2021-03-16 10:55:00,191.54,191.6,191.41,191.41,1000.0,184.6785,184.7363,184.5531,184.5531,1000.0
2021-03-16 11:00:00,191.33,191.85,191.28,191.85,2474.0,184.476,184.9774,184.4278,184.9774,2474.0
2021-03-16 11:05:00,191.94,191.95,191.71,191.79,1976.0,185.0642,185.0738,184.8424,184.9195,1976.0
2021-03-16 11:10:00,191.97,192.34,191.97,192.15,2209.0,185.0931,185.4498,185.0931,185.2666,2209.0
2021-03-16 11:15:00,192.26,192.64,192.26,192.5,4813.0,185.3727,185.7391,185.3727,185.6041,4813.0
2021-03-16 11:20:00,192.5,192.68,192.42,192.49,1890.0,185.6041,185.7776,185.527,185.5945,1890.0
2021-03-16 11:25:00,192.5,192.5,192.34,192.34,1213.0,185.6041,185.6041,185.4498,185.4498,1213.0
2021-03-16 11:30:00,192.49,192.63,192.42,192.42,1775.0,185.5945,185.7294,185.527,185.527,1775.0
2021-03-16 11:35:00,192.34,192.41,192.12,192.12,1668.0,185.4498,185.5173,185.2377,185.2377,1668.0
2021-03-16 11:40:00,192.11,192.13,192.03,192.1,600.0,185.2281,185.2473,185.1509,185.2184,600.0
2021-03-16 11:45:00,191.96,191.96,191.9,191.9,400.0,185.0834,185.0834,185.0256,185.0256,400.0
2021-03-16 11:50:00,191.79,191.79,191.61,191.61,400.0,184.9195,184.9195,184.746,184.746,400.0
2021-03-16 11:55:00,191.61,191.76,191.51,191.76,1050.0,184.746,184.8906,184.6496,184.8906,1050.0
2021-03-16 12:00:00,191.75,191.84,191.65,191.81,1584.0,184.881,184.9677,184.7845,184.9388,1584.0
2021-03-16 12:05:00,191.78,191.78,191.53,191.69,2171.0,184.9099,184.9099,184.6688,184.8231,2171.0
2021-03-16 12:10:00,191.75,191.94,191.57,191.94,6001.0,184.881,185.0642,184.7074,185.0642,6001.0
2021-03-16 12:15:00,191.8,191.9,191.58,191.69,3864.0,184.9292,185.0256,184.7171,184.8231,3864.0
2021-03-16 12:20:00,191.58,191.77,191.53,191.59,1028.0,184.7171,184.9002,184.6688,184.7267,1028.0
2021-03-16 12:25:00,191.57,191.57,191.32,191.47,6613.0,184.7074,184.7074,184.4664,184.611,6613.0
2021-03-16 12:30:00,191.6,191.6,191.21,191.21,8145.0,184.7363,184.7363,184.3603,184.3603,8145.0
2021-03-16 12:35:00,191.33,191.37,191.26,191.37,1392.0,184.476,184.5146,184.4085,184.5146,1392.0
2021-03-16 12:40:00,191.27,191.39,191.27,191.35,2023.0,184.4182,184.5339,184.4182,184.4953,2023.0
2021-03-16 12:45:00,191.37,191.37,191.2,191.33,2006.0,184.5146,184.5146,184.3507,184.476,2006.0
2021-03-16 12:50:00,191.34,191.34,191.14,191.14,1121.0,184.4856,184.4856,184.2928,184.2928,1121.0
2021-03-16 12:55:00,191.14,191.34,191.14,191.29,2835.0,184.2928,184.4856,184.2928,184.4374,2835.0
2021-03-16 13:00:00,191.3,191.33,191.12,191.3,1470.0,184.4471,184.476,184.2735,184.4471,1470.0
2021-03-16 13:05:00,191.33,191.33,191.2,191.23,2521.0,184.476,184.476,184.3507,184.3796,2521.0
2021-03-16 13:10:00,191.25,191.4,191.23,191.3,7888.0,184.3989,184.5435,184.3796,184.4471,7888.0
2021-03-16 13:15:00,191.31,191.37,191.27,191.27,668.0,184.4567,184.5146,184.4182,184.4182,668.0
2021-03-16 13:20:00,191.34,191.4,191.28,191.31,800.0,184.4856,184.5435,184.4278,184.4567,800.0
2021-03-16 13:25:00,191.42,191.6,191.4,191.55,1791.0,184.5628,184.7363,184.5435,184.6881,1791.0
2021-03-16 13:30:00,191.53,191.55,191.33,191.53,2526.0,184.6688,184.6881,184.476,184.6688,2526.0
2021-03-16 13:35:00,191.56,191.56,191.22,191.22,2747.0,184.6978,184.6978,184.3699,184.3699,2747.0
2021-03-16 13:40:00,191.21,191.21,190.96,190.98,2057.0,184.3603,184.3603,184.1193,184.1385,2057.0
2021-03-16 13:45:00,190.92,191.13,190.85,191.04,1500.0,184.0807,184.2832,184.0132,184.1964,1500.0
2021-03-16 13:50:00,191.09,191.29,191.0,191.29,3012.0,184.2446,184.4374,184.1578,184.4374,3012.0
2021-03-16 13:55:00,191.28,191.36,191.11,191.16,3046.0,184.4278,184.5049,184.2639,184.3121,3046.0
2021-03-16 14:00:00,191.15,191.15,190.98,191.02,2100.0,184.3025,184.3025,184.1385,184.1771,2100.0
2021-03-16 14:05:00,191.02,191.23,190.96,191.23,3489.0,184.1771,184.3796,184.1193,184.3796,3489.0
2021-03-16 14:10:00,191.25,191.33,191.14,191.2,9415.0,184.3989,184.476,184.2928,184.3507,9415.0
2021-03-16 14:15:00,191.18,191.28,190.75,190.75,17042.0,184.3314,184.4278,183.9168,183.9168,17042.0
2021-03-16 14:20:00,190.68,191.03,190.68,190.83,7514.0,183.8493,184.1868,183.8493,183.9939,7514.0
2021-03-16 14:25:00,190.92,190.92,190.75,190.79,2200.0,184.0807,184.0807,183.9168,183.9554,2200.0
2021-03-16 14:30:00,190.83,191.02,190.71,190.91,7315.0,183.9939,184.1771,183.8782,184.0711,7315.0
2021-03-16 14:35:00,190.78,191.02,190.6,190.93,4088.0,183.9457,184.1771,183.7722,184.0903,4088.0
2021-03-16 14:40:00,190.99,191.04,190.78,190.94,4417.0,184.1482,184.1964,183.9457,184.1,4417.0
2021-03-16 14:45:00,190.95,191.03,190.86,190.87,6624.0,184.1096,184.1868,184.0228,184.0325,6624.0
2021-03-16 14:50:00,190.87,191.0,190.77,190.96,2694.0,184.0325,184.1578,183.9361,184.1193,2694.0
2021-03-16 14:55:00,190.99,191.06,190.88,191.02,6164.0,184.1482,184.2157,184.0421,184.1771,6164.0
2021-03-16 15:00:00,190.94,190.94,190.67,190.8,5339.0,184.1,184.1,183.8396,183.965,5339.0
2021-03-16 15:05:00,190.8,190.95,190.73,190.73,2376.0,183.965,184.1096,183.8975,183.8975,2376.0
2021-03-16 15:10:00,190.8,190.91,190.73,190.78,3624.0,183.965,184.0711,183.8975,183.9457,3624.0
2021-03-16 15:15:00,190.84,191.05,190.84,190.96,6619.0,184.0036,184.206,184.0036,184.1193,6619.0
2021-03-16 15:20:00,191.0,191.47,190.93,191.42,37605.0,184.1578,184.611,184.0903,184.5628,37605.0
2021-03-16 15:25:00,191.45,191.45,191.12,191.24,5335.0,184.5917,184.5917,184.2735,184.3892,5335.0
2021-03-16 15:30:00,191.29,191.61,191.14,191.53,6920.0,184.4374,184.746,184.2928,184.6688,6920.0
2021-03-16 15:35:00,191.49,191.95,191.44,191.9,12423.0,184.6303,185.0738,184.5821,185.0256,12423.0
2021-03-16 15:40:00,191.85,192.32,191.83,192.22,11332.0,184.9774,185.4305,184.9581,185.3341,11332.0
2021-03-16 15:45:00,192.22,192.41,191.85,191.85,13092.0,185.3341,185.5173,184.9774,184.9774,13092.0
2021-03-16 15:50:00,191.9,192.08,191.72,192.0,13442.0,185.0256,185.1991,184.852,185.122,13442.0
2021-03-16 15:55:00,191.94,192.22,191.75,191.96,41266.0,185.0642,185.3341,184.881,185.0834,41266.0
2021-03-17 09:30:00,191.26,191.85,190.6,191.06,10993.0,184.4085,184.9774,183.7722,184.2157,10993.0
2021-03-17 09:35:00,191.21,191.61,190.4,190.76,13000.0,184.3603,184.746,183.5793,183.9264,13000.0
2021-03-17 09:40:00,190.7,190.92,190.17,190.68,3150.0,183.8686,184.0807,183.3576,183.8493,3150.0
2021-03-17 09:45:00,190.57,191.35,190.57,191.09,2876.0,183.7432,184.4953,183.7432,184.2446,2876.0
2021-03-17 09:50:00,191.1,191.35,190.49,190.86,4057.0,184.2542,184.4953,183.6661,184.0228,4057.0
2021-03-17 09:55:00,190.67,191.07,190.38,191.07,2238.0,183.8396,184.2253,183.56,184.2253,2238.0
2021-03-17 10:00:00,190.96,190.96,190.37,190.49,2056.0,184.1193,184.1193,183.5504,183.6661,2056.0
2021-03-17 10:05:00,190.73,190.73,189.71,190.08,6635.0,183.8975,183.8975,182.914,183.2708,6635.0
2021-03-17 10:10:00,190.46,190.64,190.26,190.5,1575.0,183.6372,183.8107,183.4443,183.6757,1575.0
2021-03-17 10:15:00,190.42,190.42,190.15,190.4,1600.0,183.5986,183.5986,183.3383,183.5793,1600.0
2021-03-17 10:20:00,190.43,190.62,190.35,190.47,2478.0,183.6082,183.7914,183.5311,183.6468,2478.0
2021-03-17 10:25:00,190.66,190.88,190.48,190.88,900.0,183.83,184.0421,183.6565,184.0421,900.0
2021-03-17 10:30:00,190.71,190.71,190.29,190.45,1201.0,183.8782,183.8782,183.4733,183.6275,1201.0
2021-03-17 10:35:00,190.46,190.73,190.46,190.66,2121.0,183.6372,183.8975,183.6372,183.83,2121.0
2021-03-17 10:40:00,190.55,190.74,190.44,190.59,3136.0,183.7239,183.9071,183.6179,183.7625,3136.0
2021-03-17 10:45:00,190.45,190.47,190.05,190.18,1617.0,183.6275,183.6468,183.2419,183.3672,1617.0
2021-03-17 10:50:00,190.31,190.65,190.19,190.39,2200.0,183.4925,183.8204,183.3768,183.5697,2200.0
2021-03-17 10:55:00,190.62,190.89,190.52,190.52,1400.0,183.7914,184.0518,183.695,183.695,1400.0
2021-03-17 11:00:00,190.52,190.52,190.23,190.23,1600.0,183.695,183.695,183.4154,183.4154,1600.0
2021-03-17 11:05:00,190.22,190.31,189.97,189.97,2800.0,183.4058,183.4925,183.1647,183.1647,2800.0
2021-03-17 11:10:00,189.96,190.26,189.96,190.11,2700.0,183.1551,183.4443,183.1551,183.2997,2700.0
2021-03-17 11:15:00,190.08,190.55,190.08,190.55,800.0,183.2708,183.7239,183.2708,183.7239,800.0
2021-03-17 11:20:00,190.68,190.86,190.54,190.74,899.0,183.8493,184.0228,183.7143,183.9071,899.0
2021-03-17 11:25:00,190.88,191.03,190.72,190.72,1767.0,184.0421,184.1868,183.8879,183.8879,1767.0
2021-03-17 11:30:00,190.64,190.64,190.46,190.53,600.0,183.8107,183.8107,183.6372,183.7047,600.0
2021-03-17 11:35:00,190.47,190.47,190.02,190.02,1900.0,183.6468,183.6468,183.2129,183.2129,1900.0
2021-03-17 11:40:00,189.97,189.97,189.7,189.96,1800.0,183.1647,183.1647,182.9044,183.1551,1800.0
2021-03-17 11:45:00,189.98,189.98,189.85,189.86,1000.0,183.1744,183.1744,183.049,183.0587,1000.0
2021-03-17 11:50:00,190.19,190.33,190.18,190.29,2300.0,183.3768,183.5118,183.3672,183.4733,2300.0
2021-03-17 11:55:00,190.35,190.35,190.17,190.17,2100.0,183.5311,183.5311,183.3576,183.3576,2100.0
2021-03-17 12:00:00,190.18,190.18,189.81,189.86,1820.0,183.3672,183.3672,183.0105,183.0587,1820.0
2021-03-17 12:05:00,189.77,189.85,189.61,189.68,1548.0,182.9719,183.049,182.8176,182.8851,1548.0
2021-03-17 12:10:00,189.71,189.8,189.7,189.76,700.0,182.914,183.0008,182.9044,182.9622,700.0
2021-03-17 12:15:00,189.91,189.92,189.73,189.73,1145.0,183.1069,183.1165,182.9333,182.9333,1145.0
2021-03-17 12:20:00,189.72,190.0,189.72,189.94,1949.0,182.9237,183.1937,182.9237,183.1358,1949.0
2021-03-17 12:25:00,190.0,190.26,190.0,190.21,1600.0,183.1937,183.4443,183.1937,183.3961,1600.0
2021-03-17 12:30:00,190.07,190.07,189.73,189.84,1327.0,183.2611,183.2611,182.9333,183.0394,1327.0
2021-03-17 12:35:00,189.84,190.35,189.75,190.13,3413.0,183.0394,183.5311,182.9526,183.319,3413.0
2021-03-17 12:40:00,190.11,190.15,189.83,190.09,1830.0,183.2997,183.3383,183.0297,183.2804,1830.0
2021-03-17 12:45:00,190.19,190.27,190.05,190.11,2178.0,183.3768,183.454,183.2419,183.2997,2178.0
2021-03-17 12:50:00,190.19,190.22,190.17,190.17,613.0,183.3768,183.4058,183.3576,183.3576,613.0
2021-03-17 12:55:00,190.33,190.33,190.04,190.17,2165.0,183.5118,183.5118,183.2322,183.3576,2165.0
2021-03-17 13:00:00,190.19,190.19,190.01,190.1,2800.0,183.3768,183.3768,183.2033,183.2901,2800.0
2021-03-17 13:05:00,190.11,190.18,190.06,190.07,800.0,183.2997,183.3672,183.2515,183.2611,800.0
2021-03-17 13:10:00,190.15,190.24,190.03,190.24,3112.0,183.3383,183.4251,183.2226,183.4251,3112.0
2021-03-17 13:15:00,190.08,190.48,190.07,190.48,3000.0,183.2708,183.6565,183.2611,183.6565,3000.0
2021-03-17 13:20:00,190.53,190.57,190.44,190.51,1300.0,183.7047,183.7432,183.6179,183.6854,1300.0
2021-03-17 13:25:00,190.68,190.81,190.57,190.74,2281.0,183.8493,183.9746,183.7432,183.9071,2281.0
2021-03-17 13:30:00,190.86,191.09,190.78,190.78,3212.0,184.0228,184.2446,183.9457,183.9457,3212.0
2021-03-17 13:35:00,190.77,191.01,190.77,190.82,1401.0,183.9361,184.1675,183.9361,183.9843,1401.0
2021-03-17 13:40:00,190.74,190.74,190.54,190.54,1101.0,183.9071,183.9071,183.7143,183.7143,1101.0
2021-03-17 13:45:00,190.51,190.59,190.33,190.59,1513.0,183.6854,183.7625,183.5118,183.7625,1513.0
2021-03-17 13:50:00,190.56,190.6,190.12,190.12,1700.0,183.7336,183.7722,183.3094,183.3094,1700.0
2021-03-17 13:55:00,190.11,190.19,190.1,190.19,1044.0,183.2997,183.3768,183.2901,183.3768,1044.0
2021-03-17 14:00:00,190.45,191.33,190.45,190.61,2234.0,183.6275,184.476,183.6275,183.7818,2234.0
2021-03-17 14:05:00,190.82,190.82,190.5,190.64,1900.0,183.9843,183.9843,183.6757,183.8107,1900.0
2021-03-17 14:10:00,190.77,190.96,190.74,190.96,2088.0,183.9361,184.1193,183.9071,184.1193,2088.0
2021-03-17 14:15:00,190.92,190.93,190.72,190.78,2620.0,184.0807,184.0903,183.8879,183.9457,2620.0
2021-03-17 14:20:00,190.76,190.95,190.75,190.89,1874.0,183.9264,184.1096,183.9168,184.0518,1874.0
2021-03-17 14:25:00,190.84,190.88,190.49,190.49,3806.0,184.0036,184.0421,183.6661,183.6661,3806.0
2021-03-17 14:30:00,190.49,190.8,190.48,190.8,1100.0,183.6661,183.965,183.6565,183.965,1100.0
2021-03-17 14:35:00,191.03,191.5,191.03,191.5,2409.0,184.1868,184.6399,184.1868,184.6399,2409.0
2021-03-17 14:40:00,191.55,192.06,191.28,191.78,3801.0,184.6881,185.1799,184.4278,184.9099,3801.0
2021-03-17 14:45:00,191.77,191.77,191.24,191.35,3132.0,184.9002,184.9002,184.3892,184.4953,3132.0
2021-03-17 14:50:00,191.16,191.24,191.1,191.23,1577.0,184.3121,184.3892,184.2542,184.3796,1577.0
2021-03-17 14:55:00,191.34,191.68,191.28,191.67,3100.0,184.4856,184.8135,184.4278,184.8038,3100.0
2021-03-17 15:00:00,191.72,191.72,191.44,191.69,2809.0,184.852,184.852,184.5821,184.8231,2809.0
2021-03-17 15:05:00,191.6,192.05,191.6,191.89,3000.0,184.7363,185.1702,184.7363,185.0159,3000.0
2021-03-17 15:10:00,191.76,191.91,191.65,191.8,6535.0,184.8906,185.0352,184.7845,184.9292,6535.0
2021-03-17 15:15:00,191.94,192.09,191.87,192.04,2900.0,185.0642,185.2088,184.9967,185.1606,2900.0
2021-03-17 15:20:00,191.99,192.1,191.88,191.94,3484.0,185.1124,185.2184,185.0063,185.0642,3484.0
2021-03-17 15:25:00,191.91,192.04,191.56,191.56,2731.0,185.0352,185.1606,184.6978,184.6978,2731.0
2021-03-17 15:30:00,191.66,192.06,191.66,191.93,6459.0,184.7942,185.1799,184.7942,185.0545,6459.0
2021-03-17 15:35:00,191.87,192.02,191.83,191.89,6704.0,184.9967,185.1413,184.9581,185.0159,6704.0
2021-03-17 15:40:00,191.91,191.98,191.46,191.46,7714.0,185.0352,185.1027,184.6013,184.6013,7714.0
2021-03-17 15:45:00,191.58,191.63,191.33,191.43,7020.0,184.7171,184.7653,184.476,184.5724,7020.0
2021-03-17 15:50:00,191.38,191.68,191.32,191.55,16860.0,184.5242,184.8135,184.4664,184.6881,16860.0
2021-03-17 15:55:00,191.54,191.77,191.32,191.48,41068.0,184.6785,184.9002,184.4664,184.6206,41068.0
2021-03-18 09:30:00,190.01,190.72,189.55,190.07,6380.0,183.2033,183.8879,182.7598,183.2611,6380.0
2021-03-18 09:35:00,190.09,190.68,189.65,189.65,800.0,183.2804,183.8493,182.8562,182.8562,800.0
2021-03-18 09:40:00,190.66,190.94,189.59,190.81,2650.0,183.83,184.1,182.7983,183.9746,2650.0
2021-03-18 09:45:00,190.65,190.81,190.08,190.17,5102.0,183.8204,183.9746,183.2708,183.3576,5102.0
2021-03-18 09:50:00,190.19,191.1,190.12,191.1,2100.0,183.3768,184.2542,183.3094,184.2542,2100.0
2021-03-18 09:55:00,190.77,190.92,190.31,190.54,7500.0,183.9361,184.0807,183.4925,183.7143,7500.0
2021-03-18 10:00:00,190.43,190.79,190.25,190.63,1906.0,183.6082,183.9554,183.4347,183.8011,1906.0
2021-03-18 10:05:00,190.55,190.75,190.05,190.25,5436.0,183.7239,183.9168,183.2419,183.4347,5436.0
2021-03-18 10:10:00,190.5,190.64,190.2,190.55,2803.0,183.6757,183.8107,183.3865,183.7239,2803.0
2021-03-18 10:15:00,190.68,190.69,190.01,190.37,3392.0,183.8493,183.8589,183.2033,183.5504,3392.0
2021-03-18 10:20:00,190.38,190.49,190.11,190.11,1500.0,183.56,183.6661,183.2997,183.2997,1500.0
2021-03-18 10:25:00,190.34,190.38,190.2,190.35,1468.0,183.5215,183.56,183.3865,183.5311,1468.0
2021-03-18 10:30:00,190.19,190.32,189.91,189.91,2000.0,183.3768,183.5022,183.1069,183.1069,2000.0
2021-03-18 10:35:00,189.74,189.93,189.66,189.93,783.0,182.943,183.1262,182.8658,183.1262,783.0
2021-03-18 10:40:00,190.01,190.11,189.63,189.63,1101.0,183.2033,183.2997,182.8369,182.8369,1101.0
2021-03-18 10:45:00,189.63,189.8,189.62,189.68,800.0,182.8369,183.0008,182.8273,182.8851,800.0
2021-03-18 10:50:00,189.62,189.79,189.48,189.6,5119.0,182.8273,182.9912,182.6923,182.808,5119.0
2021-03-18 10:55:00,189.62,189.62,189.2,189.25,4100.0,182.8273,182.8273,182.4223,182.4705,4100.0
2021-03-18 11:00:00,189.27,189.32,188.94,188.94,6133.0,182.4898,182.538,182.1716,182.1716,6133.0
2021-03-18 11:05:00,188.86,188.89,188.86,188.89,800.0,182.0945,182.1234,182.0945,182.1234,800.0
2021-03-18 11:10:00,188.9,189.0,188.66,188.66,1100.0,182.1331,182.2295,181.9017,181.9017,1100.0
2021-03-18 11:15:00,188.66,188.67,188.44,188.56,1900.0,181.9017,181.9113,181.6895,181.8052,1900.0
2021-03-18 11:20:00,188.36,188.49,188.28,188.28,701.0,181.6124,181.7377,181.5353,181.5353,701.0
2021-03-18 11:25:00,188.25,188.91,188.16,188.68,2515.0,181.5063,182.1427,181.4196,181.9209,2515.0
2021-03-18 11:30:00,188.67,188.71,188.65,188.66,700.0,181.9113,181.9499,181.892,181.9017,700.0
2021-03-18 11:35:00,188.61,189.34,188.52,189.34,4720.0,181.8534,182.5573,181.7667,182.5573,4720.0
2021-03-18 11:40:00,189.16,189.16,188.85,189.08,1600.0,182.3837,182.3837,182.0848,182.3066,1600.0
2021-03-18 11:45:00,189.11,189.21,189.0,189.21,501.0,182.3355,182.432,182.2295,182.432,501.0
2021-03-18 11:50:00,189.13,189.38,189.06,189.23,1100.0,182.3548,182.5959,182.2873,182.4512,1100.0
2021-03-18 11:55:00,189.24,189.31,188.97,189.2,1700.0,182.4609,182.5284,182.2005,182.4223,1700.0
2021-03-18 12:00:00,189.37,189.38,188.88,188.88,1527.0,182.5862,182.5959,182.1138,182.1138,1527.0
2021-03-18 12:05:00,189.12,189.37,189.12,189.37,1500.0,182.3452,182.5862,182.3452,182.5862,1500.0
2021-03-18 12:10:00,189.4,189.4,189.39,189.4,100.0,182.6151,182.6151,182.6055,182.6151,100.0
2021-03-18 12:15:00,189.3,189.4,189.03,189.35,4057.0,182.5187,182.6151,182.2584,182.5669,4057.0
2021-03-18 12:20:00,189.39,189.41,189.38,189.41,400.0,182.6055,182.6248,182.5959,182.6248,400.0
2021-03-18 12:25:00,189.25,189.25,189.04,189.09,1200.0,182.4705,182.4705,182.268,182.3163,1200.0
2021-03-18 12:30:00,189.02,189.02,188.73,188.86,2874.0,182.2488,182.2488,181.9691,182.0945,2874.0
2021-03-18 12:35:00,188.77,188.89,188.73,188.85,620.0,182.0077,182.1234,181.9691,182.0848,620.0
2021-03-18 12:40:00,188.87,189.13,188.81,189.07,1901.0,182.1041,182.3548,182.0463,182.297,1901.0
2021-03-18 12:45:00,188.91,188.97,188.79,188.93,2045.0,182.1427,182.2005,182.027,182.162,2045.0
2021-03-18 12:50:00,188.89,188.97,188.8,188.8,1923.0,182.1234,182.2005,182.0366,182.0366,1923.0
2021-03-18 12:55:00,188.96,188.96,188.47,188.52,2497.0,182.1909,182.1909,181.7185,181.7667,2497.0
2021-03-18 13:00:00,188.67,188.7,188.0,188.0,9278.0,181.9113,181.9402,181.2653,181.2653,9278.0
2021-03-18 13:05:00,188.01,188.07,187.28,187.29,27578.0,181.2749,181.3328,180.5711,180.5807,27578.0
2021-03-18 13:10:00,187.37,187.55,187.28,187.45,2891.0,180.6579,180.8314,180.5711,180.735,2891.0
2021-03-18 13:15:00,187.44,187.64,187.33,187.4,4320.0,180.7254,180.9182,180.6193,180.6868,4320.0
2021-03-18 13:20:00,187.47,187.79,187.47,187.73,1800.0,180.7543,181.0628,180.7543,181.005,1800.0
2021-03-18 13:25:00,187.81,187.98,187.81,187.98,1100.0,181.0821,181.246,181.0821,181.246,1100.0
2021-03-18 13:30:00,188.0,188.05,187.61,187.69,4433.0,181.2653,181.3135,180.8893,180.9664,4433.0
2021-03-18 13:35:00,187.68,187.9,187.63,187.84,2681.0,180.9568,181.1689,180.9086,181.111,2681.0
2021-03-18 13:40:00,187.7,187.78,187.58,187.72,3035.0,180.976,181.0532,180.8603,180.9953,3035.0
2021-03-18 13:45:00,187.87,187.87,187.57,187.63,3272.0,181.14,181.14,180.8507,180.9086,3272.0
2021-03-18 13:50:00,187.5,187.57,187.42,187.57,1630.0,180.7832,180.8507,180.7061,180.8507,1630.0
2021-03-18 13:55:00,187.68,187.73,187.58,187.59,700.0,180.9568,181.005,180.8603,180.87,700.0
2021-03-18 14:00:00,187.56,187.62,187.48,187.53,4400.0,180.8411,180.8989,180.7639,180.8121,4400.0
2021-03-18 14:05:00,187.61,187.62,187.41,187.41,1281.0,180.8893,180.8989,180.6964,180.6964,1281.0
2021-03-18 14:10:00,187.44,187.49,187.11,187.27,2695.0,180.7254,180.7736,180.4072,180.5614,2695.0
2021-03-18 14:15:00,187.21,187.22,186.93,186.99,4301.0,180.5036,180.5132,180.2336,180.2915,4301.0
2021-03-18 14:20:00,187.08,187.17,186.76,186.78,3473.0,180.3783,180.465,180.0697,180.089,3473.0
2021-03-18 14:25:00,186.67,186.81,186.59,186.75,3600.0,179.9829,180.1179,179.9058,180.0601,3600.0
2021-03-18 14:30:00,186.71,186.79,186.3,186.4,3605.0,180.0215,180.0986,179.6262,179.7226,3605.0
2021-03-18 14:35:00,186.05,186.33,186.05,186.22,5900.0,179.3852,179.6551,179.3852,179.5491,5900.0
2021-03-18 14:40:00,186.19,186.19,185.87,185.97,2601.0,179.5201,179.5201,179.2116,179.308,2601.0
2021-03-18 14:45:00,186.01,186.27,185.88,186.27,4506.0,179.3466,179.5973,179.2212,179.5973,4506.0
2021-03-18 14:50:00,186.26,186.26,186.01,186.12,2865.0,179.5876,179.5876,179.3466,179.4526,2865.0
2021-03-18 14:55:00,186.05,186.2,185.95,186.2,5088.0,179.3852,179.5298,179.2887,179.5298,5088.0
2021-03-18 15:00:00,186.02,186.27,185.95,185.97,3380.0,179.3562,179.5973,179.2887,179.308,3380.0
2021-03-18 15:05:00,186.01,186.01,185.68,185.89,8656.0,179.3466,179.3466,179.0284,179.2309,8656.0
2021-03-18 15:10:00,185.96,186.11,185.86,185.87,4291.0,179.2984,179.443,179.202,179.2116,4291.0
2021-03-18 15:15:00,185.87,185.97,185.74,185.94,2800.0,179.2116,179.308,179.0863,179.2791,2800.0
2021-03-18 15:20:00,185.95,185.95,185.65,185.68,3701.0,179.2887,179.2887,178.9995,179.0284,3701.0
2021-03-18 15:25:00,185.69,186.19,185.67,186.15,6102.0,179.038,179.5201,179.0188,179.4816,6102.0
2021-03-18 15:30:00,186.21,186.32,185.99,185.99,5658.0,179.5394,179.6455,179.3273,179.3273,5658.0
2021-03-18 15:35:00,185.97,186.15,185.85,185.85,5436.0,179.308,179.4816,179.1923,179.1923,5436.0
2021-03-18 15:40:00,185.9,185.9,185.61,185.63,10157.0,179.2405,179.2405,178.9609,178.9802,10157.0
2021-03-18 15:45:00,185.66,185.68,185.26,185.45,9197.0,179.0091,179.0284,178.6235,178.8066,9197.0
2021-03-18 15:50:00,185.47,185.56,185.0,185.0,31755.0,178.8259,178.9127,178.3728,178.3728,31755.0
2021-03-18 15:55:00,185.01,185.18,184.85,185.05,73886.0,178.3824,178.5463,178.2281,178.421,73886.0
2021-03-19 09:30:00,185.62,186.2,185.31,185.31,81868.0,178.9706,179.5298,178.6717,178.6717,81868.0
2021-03-19 09:35:00,185.46,186.05,185.46,186.03,600.0,178.8163,179.3852,178.8163,179.3659,600.0
2021-03-19 09:40:00,185.99,186.13,185.66,186.06,2684.0,179.3273,179.4623,179.0091,179.3948,2684.0
2021-03-19 09:45:00,185.95,185.95,185.3,185.32,3147.0,179.2887,179.2887,178.662,178.6813,3147.0
2021-03-19 09:50:00,185.31,185.45,184.89,184.92,3673.0,178.6717,178.8066,178.2667,178.2956,3673.0
2021-03-19 09:55:00,185.05,185.11,184.68,185.11,2849.0,178.421,178.4788,178.0642,178.4788,2849.0
2021-03-19 10:00:00,185.25,185.25,184.61,184.61,2649.0,178.6138,178.6138,177.9967,177.9967,2649.0
2021-03-19 10:05:00,184.84,185.2,184.76,184.95,2120.0,178.2185,178.5656,178.1414,178.3246,2120.0
2021-03-19 10:10:00,185.19,185.19,184.8,184.97,3200.0,178.556,178.556,178.1799,178.3438,3200.0
2021-03-19 10:15:00,184.85,185.1,184.73,185.07,2560.0,178.2281,178.4692,178.1124,178.4403,2560.0
2021-03-19 10:20:00,185.08,185.25,185.02,185.25,2001.0,178.4499,178.6138,178.392,178.6138,2001.0
2021-03-19 10:25:00,185.48,185.48,185.13,185.25,2000.0,178.8356,178.8356,178.4981,178.6138,2000.0
2021-03-19 10:30:00,185.26,185.51,185.25,185.25,1820.0,178.6235,178.8645,178.6138,178.6138,1820.0
2021-03-19 10:35:00,185.3,185.85,185.3,185.85,701.0,178.662,179.1923,178.662,179.1923,701.0
2021-03-19 10:40:00,185.96,186.07,185.72,186.06,2739.0,179.2984,179.4044,179.067,179.3948,2739.0
2021-03-19 10:45:00,186.05,186.05,185.87,185.88,1405.0,179.3852,179.3852,179.2116,179.2212,1405.0
2021-03-19 10:50:00,185.97,186.18,185.97,186.18,900.0,179.308,179.5105,179.308,179.5105,900.0
2021-03-19 10:55:00,186.25,186.35,185.94,186.24,4036.0,179.578,179.6744,179.2791,179.5683,4036.0
2021-03-19 11:00:00,186.29,186.29,185.99,185.99,3512.0,179.6166,179.6166,179.3273,179.3273,3512.0
2021-03-19 11:05:00,185.93,185.94,185.52,185.52,2814.0,179.2695,179.2791,178.8741,178.8741,2814.0
2021-03-19 11:10:00,185.72,185.72,185.23,185.45,2872.0,179.067,179.067,178.5945,178.8066,2872.0
2021-03-19 11:15:00,185.57,185.68,185.37,185.58,1400.0,178.9223,179.0284,178.7295,178.932,1400.0
2021-03-19 11:20:00,185.46,185.46,185.16,185.22,3100.0,178.8163,178.8163,178.527,178.5849,3100.0
2021-03-19 11:25:00,184.95,185.17,184.94,185.17,1978.0,178.3246,178.5367,178.3149,178.5367,1978.0
2021-03-19 11:30:00,185.08,185.15,184.94,185.08,2110.0,178.4499,178.5174,178.3149,178.4499,2110.0
2021-03-19 11:35:00,185.24,185.28,185.24,185.28,700.0,178.6042,178.6427,178.6042,178.6427,700.0
2021-03-19 11:40:00,185.23,185.23,185.03,185.03,1229.0,178.5945,178.5945,178.4017,178.4017,1229.0
2021-03-19 11:45:00,185.01,185.37,185.0,185.34,2281.0,178.3824,178.7295,178.3728,178.7006,2281.0
2021-03-19 11:50:00,185.4,185.67,185.4,185.62,3411.0,178.7584,179.0188,178.7584,178.9706,3411.0
2021-03-19 11:55:00,185.64,185.67,185.52,185.62,1975.0,178.9898,179.0188,178.8741,178.9706,1975.0
2021-03-19 12:00:00,185.58,185.7,185.51,185.62,1726.0,178.932,179.0477,178.8645,178.9706,1726.0
2021-03-19 12:05:00,185.63,185.68,185.5,185.56,870.0,178.9802,179.0284,178.8549,178.9127,870.0
2021-03-19 12:10:00,185.45,185.49,185.37,185.49,1098.0,178.8066,178.8452,178.7295,178.8452,1098.0
2021-03-19 12:15:00,185.5,185.67,185.48,185.67,2548.0,178.8549,179.0188,178.8356,179.0188,2548.0
2021-03-19 12:20:00,185.74,185.87,185.62,185.87,2622.0,179.0863,179.2116,178.9706,179.2116,2622.0
2021-03-19 12:25:00,185.78,185.82,185.62,185.68,1403.0,179.1248,179.1634,178.9706,179.0284,1403.0
2021-03-19 12:30:00,185.71,185.83,185.66,185.83,1173.0,179.0573,179.173,179.0091,179.173,1173.0
2021-03-19 12:35:00,185.85,185.85,185.39,185.4,1200.0,179.1923,179.1923,178.7488,178.7584,1200.0
2021-03-19 12:40:00,185.36,185.66,185.35,185.66,1435.0,178.7199,179.0091,178.7102,179.0091,1435.0
2021-03-19 12:45:00,185.95,186.0,185.94,185.94,600.0,179.2887,179.3369,179.2791,179.2791,600.0
2021-03-19 12:50:00,185.96,186.02,185.87,185.98,1050.0,179.2984,179.3562,179.2116,179.3177,1050.0
2021-03-19 12:55:00,185.93,186.0,185.88,185.88,1449.0,179.2695,179.3369,179.2212,179.2212,1449.0
2021-03-19 13:00:00,185.94,185.94,185.78,185.88,1432.0,179.2791,179.2791,179.1248,179.2212,1432.0
2021-03-19 13:05:00,185.82,185.82,185.54,185.55,700.0,179.1634,179.1634,178.8934,178.9031,700.0
2021-03-19 13:10:00,185.67,185.88,185.67,185.73,1757.0,179.0188,179.2212,179.0188,179.0766,1757.0
2021-03-19 13:15:00,185.69,185.93,185.57,185.57,2871.0,179.038,179.2695,178.9223,178.9223,2871.0
2021-03-19 13:20:00,185.59,185.63,185.56,185.63,1039.0,178.9416,178.9802,178.9127,178.9802,1039.0
2021-03-19 13:25:00,185.64,185.84,185.63,185.84,1810.0,178.9898,179.1827,178.9802,179.1827,1810.0
2021-03-19 13:30:00,185.81,185.91,185.75,185.87,2625.0,179.1537,179.2502,179.0959,179.2116,2625.0
2021-03-19 13:35:00,185.88,185.9,185.76,185.87,2195.0,179.2212,179.2405,179.1055,179.2116,2195.0
2021-03-19 13:40:00,185.78,185.78,185.56,185.56,902.0,179.1248,179.1248,178.9127,178.9127,902.0
2021-03-19 13:45:00,185.55,185.6,185.49,185.59,1278.0,178.9031,178.9513,178.8452,178.9416,1278.0
2021-03-19 13:50:00,185.76,185.76,185.76,185.76,500.0,179.1055,179.1055,179.1055,179.1055,500.0
2021-03-19 13:55:00,185.71,186.0,185.62,185.94,2670.0,179.0573,179.3369,178.9706,179.2791,2670.0
2021-03-19 14:00:00,185.95,185.98,185.75,185.75,1202.0,179.2887,179.3177,179.0959,179.0959,1202.0
2021-03-19 14:05:00,185.76,185.9,185.48,185.49,3130.0,179.1055,179.2405,178.8356,178.8452,3130.0
2021-03-19 14:10:00,185.53,185.65,185.4,185.63,1400.0,178.8838,178.9995,178.7584,178.9802,1400.0
2021-03-19 14:15:00,185.57,185.62,185.4,185.56,2844.0,178.9223,178.9706,178.7584,178.9127,2844.0
2021-03-19 14:20:00,185.49,185.69,185.46,185.65,1200.0,178.8452,179.038,178.8163,178.9995,1200.0
2021-03-19 14:25:00,185.65,185.86,185.65,185.78,2936.0,178.9995,179.202,178.9995,179.1248,2936.0
2021-03-19 14:30:00,185.76,185.9,185.59,185.9,3159.0,179.1055,179.2405,178.9416,179.2405,3159.0
2021-03-19 14:35:00,185.9,185.9,185.77,185.79,8891.0,179.2405,179.2405,179.1152,179.1345,8891.0
2021-03-19 14:40:00,185.86,185.9,185.82,185.9,20270.0,179.202,179.2405,179.1634,179.2405,20270.0
2021-03-19 14:45:00,185.83,186.28,185.83,186.19,58256.0,179.173,179.6069,179.173,179.5201,58256.0
2021-03-19 14:50:00,186.13,186.25,186.04,186.08,3585.0,179.4623,179.578,179.3755,179.4141,3585.0
2021-03-19 14:55:00,186.27,186.36,186.04,186.24,4858.0,179.5973,179.684,179.3755,179.5683,4858.0
2021-03-19 15:00:00,186.24,186.24,185.9,185.97,4336.0,179.5683,179.5683,179.2405,179.308,4336.0
2021-03-19 15:05:00,185.91,185.97,185.89,185.89,4683.0,179.2502,179.308,179.2309,179.2309,4683.0
2021-03-19 15:10:00,185.95,185.95,185.69,185.9,4127.0,179.2887,179.2887,179.038,179.2405,4127.0
2021-03-19 15:15:00,185.9,185.92,185.76,185.82,4047.0,179.2405,179.2598,179.1055,179.1634,4047.0
2021-03-19 15:20:00,185.72,185.75,185.47,185.62,2300.0,179.067,179.0959,178.8259,178.9706,2300.0
2021-03-19 15:25:00,185.62,185.99,185.62,185.9,5529.0,178.9706,179.3273,178.9706,179.2405,5529.0
2021-03-19 15:30:00,185.83,186.05,185.63,186.05,5209.0,179.173,179.3852,178.9802,179.3852,5209.0
2021-03-19 15:35:00,186.06,186.41,186.02,186.27,22516.0,179.3948,179.7323,179.3562,179.5973,22516.0
2021-03-19 15:40:00,186.33,186.39,186.14,186.15,19976.0,179.6551,179.713,179.4719,179.4816,19976.0
2021-03-19 15:45:00,186.17,186.21,185.89,186.03,15077.0,179.5009,179.5394,179.2309,179.3659,15077.0
2021-03-19 15:50:00,186.26,186.26,185.86,186.06,21635.0,179.5876,179.5876,179.202,179.3948,21635.0
2021-03-19 15:55:00,186.03,186.03,185.32,185.55,61266.0,179.3659,179.3659,178.6813,178.9031,61266.0
2021-03-22 09:30:00,185.17,186.88,184.73,186.88,15008.0,178.5367,180.1854,178.1124,180.1854,15008.0
2021-03-22 09:35:00,186.94,186.95,186.08,186.68,1200.0,180.2433,180.2529,179.4141,179.9926,1200.0
2021-03-22 09:40:00,186.8,186.91,186.77,186.91,1600.0,180.1083,180.2143,180.0794,180.2143,1600.0
2021-03-22 09:45:00,186.91,186.91,186.56,186.62,800.0,180.2143,180.2143,179.8769,179.9347,800.0
2021-03-22 09:50:00,186.78,186.78,186.1,186.5,3271.0,180.089,180.089,179.4334,179.819,3271.0
2021-03-22 09:55:00,186.8,186.88,186.78,186.8,3226.0,180.1083,180.1854,180.089,180.1083,3226.0
2021-03-22 10:00:00,186.88,187.15,186.88,187.15,2414.0,180.1854,180.4457,180.1854,180.4457,2414.0
2021-03-22 10:05:00,187.17,187.45,187.16,187.28,5014.0,180.465,180.735,180.4554,180.5711,5014.0
2021-03-22 10:10:00,187.33,188.09,187.33,188.09,2497.0,180.6193,181.3521,180.6193,181.3521,2497.0
2021-03-22 10:15:00,187.99,188.11,187.78,187.87,900.0,181.2557,181.3714,181.0532,181.14,900.0
2021-03-22 10:20:00,187.88,188.01,187.83,188.01,513.0,181.1496,181.2749,181.1014,181.2749,513.0
2021-03-22 10:25:00,188.11,188.33,187.9,188.13,4621.0,181.3714,181.5835,181.1689,181.3906,4621.0
2021-03-22 10:30:00,188.08,188.15,187.75,188.01,16643.0,181.3424,181.4099,181.0243,181.2749,16643.0
2021-03-22 10:35:00,188.02,188.16,187.93,188.05,10864.0,181.2846,181.4196,181.1978,181.3135,10864.0
2021-03-22 10:40:00,188.06,188.07,187.75,187.75,1400.0,181.3231,181.3328,181.0243,181.0243,1400.0
2021-03-22 10:45:00,187.8,187.91,187.66,187.91,1700.0,181.0725,181.1785,180.9375,181.1785,1700.0
2021-03-22 10:50:00,187.89,187.89,187.4,187.4,1601.0,181.1592,181.1592,180.6868,180.6868,1601.0
2021-03-22 10:55:00,187.42,187.84,187.42,187.84,2205.0,180.7061,181.111,180.7061,181.111,2205.0
2021-03-22 11:00:00,187.86,187.98,187.81,187.98,1918.0,181.1303,181.246,181.0821,181.246,1918.0
2021-03-22 11:05:00,188.08,188.19,187.87,188.14,2310.0,181.3424,181.4485,181.14,181.4003,2310.0
2021-03-22 11:10:00,188.26,188.44,188.16,188.27,2765.0,181.516,181.6895,181.4196,181.5256,2765.0
2021-03-22 11:15:00,188.22,188.36,188.2,188.36,1100.0,181.4774,181.6124,181.4581,181.6124,1100.0
2021-03-22 11:20:00,188.32,188.42,188.29,188.4,1229.0,181.5738,181.6703,181.5449,181.651,1229.0
2021-03-22 11:25:00,188.51,188.77,188.48,188.48,2526.0,181.757,182.0077,181.7281,181.7281,2526.0
2021-03-22 11:30:00,188.45,188.56,188.43,188.46,1100.0,181.6992,181.8052,181.6799,181.7088,1100.0
2021-03-22 11:35:00,188.47,188.55,188.3,188.55,2600.0,181.7185,181.7956,181.5546,181.7956,2600.0
2021-03-22 11:40:00,188.52,188.61,188.41,188.42,1300.0,181.7667,181.8534,181.6606,181.6703,1300.0
2021-03-22 11:45:00,188.15,188.17,188.05,188.05,1329.0,181.4099,181.4292,181.3135,181.3135,1329.0
2021-03-22 11:50:00,188.19,188.36,188.09,188.34,1368.0,181.4485,181.6124,181.3521,181.5931,1368.0
2021-03-22 11:55:00,188.52,188.52,188.28,188.28,1411.0,181.7667,181.7667,181.5353,181.5353,1411.0
2021-03-22 12:00:00,188.32,188.34,188.07,188.29,2200.0,181.5738,181.5931,181.3328,181.5449,2200.0
2021-03-22 12:05:00,188.35,188.64,188.19,188.61,1310.0,181.6028,181.8824,181.4485,181.8534,1310.0
2021-03-22 12:10:00,188.5,188.65,188.48,188.53,703.0,181.7474,181.892,181.7281,181.7763,703.0
2021-03-22 12:15:00,188.52,188.76,188.51,188.67,1564.0,181.7667,181.9981,181.757,181.9113,1564.0
2021-03-22 12:20:00,188.71,188.9,188.69,188.71,2000.0,181.9499,182.1331,181.9306,181.9499,2000.0
2021-03-22 12:25:00,188.82,189.01,188.74,188.81,900.0,182.0559,182.2391,181.9788,182.0463,900.0
2021-03-22 12:30:00,188.87,188.89,188.76,188.76,1924.0,182.1041,182.1234,181.9981,181.9981,1924.0
2021-03-22 12:35:00,188.52,188.71,188.43,188.6,700.0,181.7667,181.9499,181.6799,181.8438,700.0
2021-03-22 12:40:00,188.5,188.83,188.5,188.83,866.0,181.7474,182.0656,181.7474,182.0656,866.0
2021-03-22 12:45:00,188.71,188.79,188.62,188.67,2000.0,181.9499,182.027,181.8631,181.9113,2000.0
2021-03-22 12:50:00,188.77,188.86,188.67,188.67,1200.0,182.0077,182.0945,181.9113,181.9113,1200.0
2021-03-22 12:55:00,188.56,188.6,188.53,188.53,300.0,181.8052,181.8438,181.7763,181.7763,300.0
2021-03-22 13:00:00,188.52,188.52,188.15,188.15,1001.0,181.7667,181.7667,181.4099,181.4099,1001.0
2021-03-22 13:05:00,188.23,188.49,188.23,188.39,1216.0,181.4871,181.7377,181.4871,181.6413,1216.0
2021-03-22 13:10:00,188.28,188.28,188.14,188.18,300.0,181.5353,181.5353,181.4003,181.4388,300.0
2021-03-22 13:15:00,188.18,188.41,188.16,188.33,1135.0,181.4388,181.6606,181.4196,181.5835,1135.0
2021-03-22 13:20:00,188.25,188.5,188.25,188.4,892.0,181.5063,181.7474,181.5063,181.651,892.0
2021-03-22 13:25:00,188.5,188.66,188.38,188.55,2153.0,181.7474,181.9017,181.6317,181.7956,2153.0
2021-03-22 13:30:00,188.66,188.66,188.53,188.65,1000.0,181.9017,181.9017,181.7763,181.892,1000.0
2021-03-22 13:35:00,188.54,188.87,188.54,188.83,2600.0,181.786,182.1041,181.786,182.0656,2600.0
2021-03-22 13:40:00,188.85,188.92,188.79,188.82,1498.0,182.0848,182.1523,182.027,182.0559,1498.0
2021-03-22 13:45:00,188.97,189.15,188.9,189.09,1700.0,182.2005,182.3741,182.1331,182.3163,1700.0
2021-03-22 13:50:00,189.15,189.2,189.12,189.19,1001.0,182.3741,182.4223,182.3452,182.4127,1001.0
2021-03-22 13:55:00,189.23,189.46,189.21,189.27,2300.0,182.4512,182.673,182.432,182.4898,2300.0
2021-03-22 14:00:00,189.54,189.55,189.09,189.09,1932.0,182.7501,182.7598,182.3163,182.3163,1932.0
2021-03-22 14:05:00,189.14,189.29,189.14,189.14,1100.0,182.3645,182.5091,182.3645,182.3645,1100.0
2021-03-22 14:10:00,189.21,189.33,189.1,189.22,1438.0,182.432,182.5477,182.3259,182.4416,1438.0
2021-03-22 14:15:00,189.22,189.42,189.22,189.4,2173.0,182.4416,182.6344,182.4416,182.6151,2173.0
2021-03-22 14:20:00,189.39,189.39,189.14,189.14,1201.0,182.6055,182.6055,182.3645,182.3645,1201.0
2021-03-22 14:25:00,189.16,189.46,189.16,189.34,2001.0,182.3837,182.673,182.3837,182.5573,2001.0
2021-03-22 14:30:00,189.48,189.51,189.4,189.49,1601.0,182.6923,182.7212,182.6151,182.7019,1601.0
2021-03-22 14:35:00,189.49,189.58,189.35,189.53,2801.0,182.7019,182.7887,182.5669,182.7405,2801.0
2021-03-22 14:40:00,189.49,189.57,189.46,189.57,1200.0,182.7019,182.7791,182.673,182.7791,1200.0
2021-03-22 14:45:00,189.48,189.51,189.21,189.39,3302.0,182.6923,182.7212,182.432,182.6055,3302.0
2021-03-22 14:50:00,189.31,189.42,189.31,189.4,2249.0,182.5284,182.6344,182.5284,182.6151,2249.0
2021-03-22 14:55:00,189.4,189.54,189.36,189.52,2062.0,182.6151,182.7501,182.5766,182.7308,2062.0
2021-03-22 15:00:00,189.56,189.76,189.54,189.66,1400.0,182.7694,182.9622,182.7501,182.8658,1400.0
2021-03-22 15:05:00,189.74,189.75,189.55,189.68,2575.0,182.943,182.9526,182.7598,182.8851,2575.0
2021-03-22 15:10:00,189.61,189.61,189.48,189.49,3120.0,182.8176,182.8176,182.6923,182.7019,3120.0
2021-03-22 15:15:00,189.5,189.51,189.39,189.46,1500.0,182.7116,182.7212,182.6055,182.673,1500.0
2021-03-22 15:20:00,189.47,189.47,189.38,189.4,2276.0,182.6826,182.6826,182.5959,182.6151,2276.0
2021-03-22 15:25:00,189.45,189.84,189.43,189.84,5409.0,182.6634,183.0394,182.6441,183.0394,5409.0
2021-03-22 15:30:00,189.83,189.84,189.5,189.56,4400.0,183.0297,183.0394,182.7116,182.7694,4400.0
2021-03-22 15:35:00,189.56,189.68,189.44,189.46,3811.0,182.7694,182.8851,182.6537,182.673,3811.0
2021-03-22 15:40:00,189.5,189.76,189.5,189.74,3686.0,182.7116,182.9622,182.7116,182.943,3686.0
2021-03-22 15:45:00,189.7,189.7,189.36,189.41,4105.0,182.9044,182.9044,182.5766,182.6248,4105.0
2021-03-22 15:50:00,189.42,189.54,189.24,189.48,8460.0,182.6344,182.7501,182.4609,182.6923,8460.0
2021-03-22 15:55:00,189.47,189.81,189.39,189.8,27383.0,182.6826,183.0105,182.6055,183.0008,27383.0
2021-03-23 09:30:00,191.07,192.23,191.02,192.23,9566.0,184.2253,185.3438,184.1771,185.3438,9566.0
2021-03-23 09:35:00,191.57,191.57,190.75,190.93,4936.0,184.7074,184.7074,183.9168,184.0903,4936.0
2021-03-23 09:40:00,190.82,190.91,189.9,189.9,5297.0,183.9843,184.0711,183.0972,183.0972,5297.0
2021-03-23 09:45:00,190.19,190.4,189.94,189.94,2000.0,183.3768,183.5793,183.1358,183.1358,2000.0
2021-03-23 09:50:00,189.9,190.57,189.88,189.88,4273.0,183.0972,183.7432,183.0779,183.0779,4273.0
2021-03-23 09:55:00,190.01,190.31,189.9,190.13,5128.0,183.2033,183.4925,183.0972,183.319,5128.0
2021-03-23 10:00:00,190.3,190.3,189.88,189.88,4445.0,183.4829,183.4829,183.0779,183.0779,4445.0
2021-03-23 10:05:00,190.04,190.13,189.8,189.96,3329.0,183.2322,183.319,183.0008,183.1551,3329.0
2021-03-23 10:10:00,189.99,190.13,189.78,189.85,1816.0,183.184,183.319,182.9815,183.049,1816.0
2021-03-23 10:15:00,190.0,190.18,189.92,190.08,2100.0,183.1937,183.3672,183.1165,183.2708,2100.0
2021-03-23 10:20:00,190.27,190.74,190.14,190.74,5239.0,183.454,183.9071,183.3286,183.9071,5239.0
2021-03-23 10:25:00,190.84,190.88,190.77,190.87,600.0,184.0036,184.0421,183.9361,184.0325,600.0
2021-03-23 10:30:00,190.85,190.85,190.61,190.63,2298.0,184.0132,184.0132,183.7818,183.8011,2298.0
2021-03-23 10:35:00,190.5,190.71,190.37,190.66,3457.0,183.6757,183.8782,183.5504,183.83,3457.0
2021-03-23 10:40:00,190.5,190.73,190.4,190.71,10946.0,183.6757,183.8975,183.5793,183.8782,10946.0
2021-03-23 10:45:00,190.53,190.87,190.53,190.79,700.0,183.7047,184.0325,183.7047,183.9554,700.0
2021-03-23 10:50:00,190.89,191.0,190.79,190.82,3152.0,184.0518,184.1578,183.9554,183.9843,3152.0
2021-03-23 10:55:00,190.89,190.96,190.45,190.45,900.0,184.0518,184.1193,183.6275,183.6275,900.0
2021-03-23 11:00:00,190.48,190.86,190.48,190.76,1800.0,183.6565,184.0228,183.6565,183.9264,1800.0
2021-03-23 11:05:00,190.46,190.77,190.46,190.77,1450.0,183.6372,183.9361,183.6372,183.9361,1450.0
2021-03-23 11:10:00,191.01,191.09,191.01,191.04,800.0,184.1675,184.2446,184.1675,184.1964,800.0
2021-03-23 11:15:00,190.84,191.06,190.78,190.79,952.0,184.0036,184.2157,183.9457,183.9554,952.0
2021-03-23 11:20:00,190.95,191.0,190.94,190.94,500.0,184.1096,184.1578,184.1,184.1,500.0
2021-03-23 11:25:00,190.72,190.94,190.66,190.86,500.0,183.8879,184.1,183.83,184.0228,500.0
2021-03-23 11:30:00,190.95,191.32,190.95,191.29,6708.0,184.1096,184.4664,184.1096,184.4374,6708.0
2021-03-23 11:35:00,191.28,191.28,190.99,191.01,2070.0,184.4278,184.4278,184.1482,184.1675,2070.0
2021-03-23 11:40:00,190.91,191.0,190.71,190.9,6300.0,184.0711,184.1578,183.8782,184.0614,6300.0
2021-03-23 11:45:00,190.9,191.0,190.84,190.91,4779.0,184.0614,184.1578,184.0036,184.0711,4779.0
2021-03-23 11:50:00,190.94,190.97,190.86,190.89,2600.0,184.1,184.1289,184.0228,184.0518,2600.0
2021-03-23 11:55:00,190.89,191.09,190.83,191.02,4082.0,184.0518,184.2446,183.9939,184.1771,4082.0
2021-03-23 12:00:00,191.14,191.19,191.08,191.08,749.0,184.2928,184.341,184.235,184.235,749.0
2021-03-23 12:05:00,191.12,191.13,190.68,190.83,1226.0,184.2735,184.2832,183.8493,183.9939,1226.0
2021-03-23 12:10:00,190.81,190.93,190.77,190.8,1901.0,183.9746,184.0903,183.9361,183.965,1901.0
2021-03-23 12:15:00,190.84,190.9,190.8,190.85,1182.0,184.0036,184.0614,183.965,184.0132,1182.0
2021-03-23 12:20:00,190.75,190.85,190.71,190.75,1259.0,183.9168,184.0132,183.8782,183.9168,1259.0
2021-03-23 12:25:00,190.74,190.75,190.66,190.66,1095.0,183.9071,183.9168,183.83,183.83,1095.0
2021-03-23 12:30:00,190.5,190.71,190.5,190.71,1900.0,183.6757,183.8782,183.6757,183.8782,1900.0
2021-03-23 12:35:00,190.56,190.66,190.56,190.64,900.0,183.7336,183.83,183.7336,183.8107,900.0
2021-03-23 12:40:00,190.55,190.55,190.43,190.44,701.0,183.7239,183.7239,183.6082,183.6179,701.0
2021-03-23 12:45:00,190.49,190.54,190.37,190.49,1489.0,183.6661,183.7143,183.5504,183.6661,1489.0
2021-03-23 12:50:00,190.41,190.56,190.41,190.43,600.0,183.589,183.7336,183.589,183.6082,600.0
2021-03-23 12:55:00,190.48,190.55,190.41,190.55,700.0,183.6565,183.7239,183.589,183.7239,700.0
2021-03-23 13:00:00,190.45,190.7,190.44,190.67,2900.0,183.6275,183.8686,183.6179,183.8396,2900.0
2021-03-23 13:05:00,190.67,190.69,190.66,190.66,785.0,183.8396,183.8589,183.83,183.83,785.0
2021-03-23 13:10:00,190.57,190.64,190.48,190.62,1133.0,183.7432,183.8107,183.6565,183.7914,1133.0
2021-03-23 13:15:00,190.56,190.71,190.56,190.71,1002.0,183.7336,183.8782,183.7336,183.8782,1002.0
2021-03-23 13:20:00,190.64,190.73,190.61,190.73,2326.0,183.8107,183.8975,183.7818,183.8975,2326.0
2021-03-23 13:25:00,190.72,190.72,190.51,190.69,3349.0,183.8879,183.8879,183.6854,183.8589,3349.0
2021-03-23 13:30:00,190.71,190.73,190.49,190.52,2186.0,183.8782,183.8975,183.6661,183.695,2186.0
2021-03-23 13:35:00,190.6,190.6,190.44,190.44,600.0,183.7722,183.7722,183.6179,183.6179,600.0
2021-03-23 13:40:00,190.42,190.42,190.19,190.19,3285.0,183.5986,183.5986,183.3768,183.3768,3285.0
2021-03-23 13:45:00,190.35,190.35,190.12,190.12,2519.0,183.5311,183.5311,183.3094,183.3094,2519.0
2021-03-23 13:50:00,190.29,190.29,190.12,190.16,1200.0,183.4733,183.4733,183.3094,183.3479,1200.0
2021-03-23 13:55:00,190.2,190.21,189.67,189.67,6600.0,183.3865,183.3961,182.8755,182.8755,6600.0
2021-03-23 14:00:00,189.7,189.78,189.45,189.53,2473.0,182.9044,182.9815,182.6634,182.7405,2473.0
2021-03-23 14:05:00,189.47,189.47,188.96,188.96,2696.0,182.6826,182.6826,182.1909,182.1909,2696.0
2021-03-23 14:10:00,188.93,189.22,188.93,189.14,4505.0,182.162,182.4416,182.162,182.3645,4505.0
2021-03-23 14:15:00,189.05,189.23,189.04,189.23,1400.0,182.2777,182.4512,182.268,182.4512,1400.0
2021-03-23 14:20:00,189.2,189.9,189.2,189.9,4602.0,182.4223,183.0972,182.4223,183.0972,4602.0
2021-03-23 14:25:00,189.9,190.07,189.85,189.98,1200.0,183.0972,183.2611,183.049,183.1744,1200.0
2021-03-23 14:30:00,190.05,190.36,189.97,189.97,4453.0,183.2419,183.5408,183.1647,183.1647,4453.0
2021-03-23 14:35:00,190.11,190.19,190.03,190.09,2890.0,183.2997,183.3768,183.2226,183.2804,2890.0
2021-03-23 14:40:00,190.07,190.12,189.99,190.03,2000.0,183.2611,183.3094,183.184,183.2226,2000.0
2021-03-23 14:45:00,190.08,190.42,190.03,190.32,2412.0,183.2708,183.5986,183.2226,183.5022,2412.0
2021-03-23 14:50:00,190.44,190.7,190.38,190.67,2810.0,183.6179,183.8686,183.56,183.8396,2810.0
2021-03-23 14:55:00,190.61,190.61,190.24,190.24,4404.0,183.7818,183.7818,183.4251,183.4251,4404.0
2021-03-23 15:00:00,190.25,190.35,190.1,190.31,4000.0,183.4347,183.5311,183.2901,183.4925,4000.0
2021-03-23 15:05:00,190.34,190.38,190.17,190.18,2500.0,183.5215,183.56,183.3576,183.3672,2500.0
2021-03-23 15:10:00,190.15,190.24,189.94,190.24,6630.0,183.3383,183.4251,183.1358,183.4251,6630.0
2021-03-23 15:15:00,190.34,190.67,190.26,190.44,9647.0,183.5215,183.8396,183.4443,183.6179,9647.0
2021-03-23 15:20:00,190.38,190.42,190.12,190.12,5584.0,183.56,183.5986,183.3094,183.3094,5584.0
2021-03-23 15:25:00,190.11,190.43,190.03,190.31,6006.0,183.2997,183.6082,183.2226,183.4925,6006.0
2021-03-23 15:30:00,190.31,190.68,190.31,190.68,5315.0,183.4925,183.8493,183.4925,183.8493,5315.0
2021-03-23 15:35:00,190.62,190.62,190.34,190.51,8250.0,183.7914,183.7914,183.5215,183.6854,8250.0
2021-03-23 15:40:00,190.5,190.65,190.42,190.59,9693.0,183.6757,183.8204,183.5986,183.7625,9693.0
2021-03-23 15:45:00,190.51,190.72,190.42,190.56,7463.0,183.6854,183.8879,183.5986,183.7336,7463.0
2021-03-23 15:50:00,189.51,190.57,189.4,190.44,18564.0,182.7212,183.7432,182.6151,183.6179,18564.0
2021-03-23 15:55:00,190.39,190.83,190.29,190.74,40852.0,183.5697,183.9939,183.4733,183.9071,40852.0
2021-03-24 09:30:00,193.51,195.46,192.5,195.3,43771.0,186.5779,188.4581,185.6041,188.3038,43771.0
2021-03-24 09:35:00,195.43,195.43,194.03,194.46,12633.0,188.4291,188.4291,187.0793,187.4939,12633.0
2021-03-24 09:40:00,194.04,194.13,193.51,193.6,7802.0,187.0889,187.1757,186.5779,186.6647,7802.0
2021-03-24 09:45:00,193.81,193.86,193.06,193.28,10233.0,186.8672,186.9154,186.144,186.3562,10233.0
2021-03-24 09:50:00,193.28,194.15,193.19,194.07,10406.0,186.3562,187.195,186.2694,187.1179,10406.0
2021-03-24 09:55:00,194.06,194.26,193.6,193.78,19770.0,187.1082,187.301,186.6647,186.8382,19770.0
2021-03-24 10:00:00,193.78,193.8,193.02,193.38,3800.0,186.8382,186.8575,186.1055,186.4526,3800.0
2021-03-24 10:05:00,193.38,193.42,192.73,192.73,3538.0,186.4526,186.4911,185.8259,185.8259,3538.0
2021-03-24 10:10:00,192.74,192.83,192.26,192.26,6800.0,185.8355,185.9223,185.3727,185.3727,6800.0
2021-03-24 10:15:00,192.0,192.16,191.47,191.85,9900.0,185.122,185.2763,184.611,184.9774,9900.0
2021-03-24 10:20:00,191.87,191.89,191.39,191.69,4008.0,184.9967,185.0159,184.5339,184.8231,4008.0
2021-03-24 10:25:00,191.71,192.17,191.55,192.17,10068.0,184.8424,185.2859,184.6881,185.2859,10068.0
2021-03-24 10:30:00,192.28,192.42,192.02,192.08,5563.0,185.392,185.527,185.1413,185.1991,5563.0
2021-03-24 10:35:00,192.05,192.31,191.92,192.08,1846.0,185.1702,185.4209,185.0449,185.1991,1846.0
2021-03-24 10:40:00,192.15,192.16,191.97,192.14,4600.0,185.2666,185.2763,185.0931,185.257,4600.0
2021-03-24 10:45:00,192.03,192.21,192.0,192.02,3932.0,185.1509,185.3245,185.122,185.1413,3932.0
2021-03-24 10:50:00,192.11,192.62,192.02,192.59,3900.0,185.2281,185.7198,185.1413,185.6909,3900.0
2021-03-24 10:55:00,192.59,192.66,192.42,192.59,4200.0,185.6909,185.7584,185.527,185.6909,4200.0
2021-03-24 11:00:00,192.63,192.73,192.45,192.65,7132.0,185.7294,185.8259,185.5559,185.7487,7132.0
2021-03-24 11:05:00,192.69,193.1,192.67,192.94,6209.0,185.7873,186.1826,185.768,186.0283,6209.0
2021-03-24 11:10:00,192.88,192.91,192.66,192.77,3300.0,185.9705,185.9994,185.7584,185.8644,3300.0
2021-03-24 11:15:00,192.81,192.94,192.55,192.75,2305.0,185.903,186.0283,185.6523,185.8451,2305.0
2021-03-24 11:20:00,192.65,192.65,192.42,192.42,2346.0,185.7487,185.7487,185.527,185.527,2346.0
2021-03-24 11:25:00,192.32,192.52,192.0,192.12,3318.0,185.4305,185.6234,185.122,185.2377,3318.0
2021-03-24 11:30:00,192.12,192.16,191.93,192.14,2827.0,185.2377,185.2763,185.0545,185.257,2827.0
2021-03-24 11:35:00,192.12,192.13,191.82,191.86,1210.0,185.2377,185.2473,184.9485,184.987,1210.0
2021-03-24 11:40:00,191.78,191.85,191.73,191.83,900.0,184.9099,184.9774,184.8617,184.9581,900.0
2021-03-24 11:45:00,192.24,192.25,192.08,192.08,2300.0,185.3534,185.363,185.1991,185.1991,2300.0
2021-03-24 11:50:00,192.19,192.42,192.18,192.23,1700.0,185.3052,185.527,185.2956,185.3438,1700.0
2021-03-24 11:55:00,192.36,192.4,192.14,192.16,3800.0,185.4691,185.5077,185.257,185.2763,3800.0
2021-03-24 12:00:00,192.13,192.13,191.75,191.75,1802.0,185.2473,185.2473,184.881,184.881,1802.0
2021-03-24 12:05:00,191.74,192.06,191.62,192.06,2531.0,184.8713,185.1799,184.7556,185.1799,2531.0
2021-03-24 12:10:00,192.08,192.34,192.03,192.1,15559.0,185.1991,185.4498,185.1509,185.2184,15559.0
2021-03-24 12:15:00,192.13,192.27,192.11,192.27,2381.0,185.2473,185.3823,185.2281,185.3823,2381.0
2021-03-24 12:20:00,192.3,192.52,192.3,192.39,3781.0,185.4113,185.6234,185.4113,185.498,3781.0
2021-03-24 12:25:00,192.31,192.5,192.25,192.5,3300.0,185.4209,185.6041,185.363,185.6041,3300.0
2021-03-24 12:30:00,192.47,192.55,192.33,192.39,2650.0,185.5752,185.6523,185.4402,185.498,2650.0
2021-03-24 12:35:00,192.63,192.69,192.55,192.55,1400.0,185.7294,185.7873,185.6523,185.6523,1400.0
2021-03-24 12:40:00,192.55,192.59,192.41,192.59,2704.0,185.6523,185.6909,185.5173,185.6909,2704.0
2021-03-24 12:45:00,192.59,192.61,192.01,192.01,3800.0,185.6909,185.7102,185.1316,185.1316,3800.0
2021-03-24 12:50:00,191.82,192.0,191.81,191.83,500.0,184.9485,185.122,184.9388,184.9581,500.0
2021-03-24 12:55:00,191.82,191.83,191.6,191.77,3348.0,184.9485,184.9581,184.7363,184.9002,3348.0
2021-03-24 13:00:00,191.7,191.75,191.54,191.75,2700.0,184.8328,184.881,184.6785,184.881,2700.0
2021-03-24 13:05:00,191.7,191.8,191.59,191.76,3098.0,184.8328,184.9292,184.7267,184.8906,3098.0
2021-03-24 13:10:00,191.83,191.9,191.73,191.89,6417.0,184.9581,185.0256,184.8617,185.0159,6417.0
2021-03-24 13:15:00,191.83,191.94,191.6,191.68,4596.0,184.9581,185.0642,184.7363,184.8135,4596.0
2021-03-24 13:20:00,191.8,191.94,191.8,191.84,2200.0,184.9292,185.0642,184.9292,184.9677,2200.0
2021-03-24 13:25:00,191.93,192.28,191.89,192.28,3801.0,185.0545,185.392,185.0159,185.392,3801.0
2021-03-24 13:30:00,192.22,192.26,192.09,192.17,3100.0,185.3341,185.3727,185.2088,185.2859,3100.0
2021-03-24 13:35:00,192.08,192.12,191.9,191.9,1400.0,185.1991,185.2377,185.0256,185.0256,1400.0
2021-03-24 13:40:00,191.82,191.87,191.46,191.58,4487.0,184.9485,184.9967,184.6013,184.7171,4487.0
2021-03-24 13:45:00,191.61,192.13,191.6,192.01,3972.0,184.746,185.2473,184.7363,185.1316,3972.0
2021-03-24 13:50:00,192.18,192.25,192.04,192.13,2800.0,185.2956,185.363,185.1606,185.2473,2800.0
2021-03-24 13:55:00,192.2,192.2,192.03,192.03,1865.0,185.3148,185.3148,185.1509,185.1509,1865.0
2021-03-24 14:00:00,192.07,192.16,191.94,191.94,1690.0,185.1895,185.2763,185.0642,185.0642,1690.0
2021-03-24 14:05:00,191.99,192.1,191.9,191.96,5894.0,185.1124,185.2184,185.0256,185.0834,5894.0
2021-03-24 14:10:00,191.95,191.99,191.67,191.68,4088.0,185.0738,185.1124,184.8038,184.8135,4088.0
2021-03-24 14:15:00,191.92,192.17,191.92,192.09,5008.0,185.0449,185.2859,185.0449,185.2088,5008.0
2021-03-24 14:20:00,192.14,192.14,191.99,191.99,2300.0,185.257,185.257,185.1124,185.1124,2300.0
2021-03-24 14:25:00,192.0,192.06,191.55,191.57,2730.0,185.122,185.1799,184.6881,184.7074,2730.0
2021-03-24 14:30:00,191.58,191.8,191.56,191.8,2900.0,184.7171,184.9292,184.6978,184.9292,2900.0
2021-03-24 14:35:00,191.72,191.94,191.71,191.73,4030.0,184.852,185.0642,184.8424,184.8617,4030.0
2021-03-24 14:40:00,191.72,192.24,191.7,192.15,4600.0,184.852,185.3534,184.8328,185.2666,4600.0
2021-03-24 14:45:00,192.15,192.41,192.15,192.33,4531.0,185.2666,185.5173,185.2666,185.4402,4531.0
2021-03-24 14:50:00,192.4,192.47,192.08,192.15,6297.0,185.5077,185.5752,185.1991,185.2666,6297.0
2021-03-24 14:55:00,192.18,192.36,192.1,192.2,4200.0,185.2956,185.4691,185.2184,185.3148,4200.0
2021-03-24 15:00:00,192.22,192.4,192.1,192.33,5918.0,185.3341,185.5077,185.2184,185.4402,5918.0
2021-03-24 15:05:00,192.27,192.36,192.07,192.16,10061.0,185.3823,185.4691,185.1895,185.2763,10061.0
2021-03-24 15:10:00,192.19,192.38,192.07,192.19,5600.0,185.3052,185.4884,185.1895,185.3052,5600.0
2021-03-24 15:15:00,192.25,192.44,192.12,192.25,5413.0,185.363,185.5462,185.2377,185.363,5413.0
2021-03-24 15:20:00,192.31,192.4,192.02,192.21,6410.0,185.4209,185.5077,185.1413,185.3245,6410.0
2021-03-24 15:25:00,192.15,192.24,192.0,192.16,5492.0,185.2666,185.3534,185.122,185.2763,5492.0
2021-03-24 15:30:00,192.14,192.15,191.92,191.95,7947.0,185.257,185.2666,185.0449,185.0738,7947.0
2021-03-24 15:35:00,191.82,192.24,191.79,192.23,13279.0,184.9485,185.3534,184.9195,185.3438,13279.0
2021-03-24 15:40:00,192.23,192.73,192.12,192.69,16187.0,185.3438,185.8259,185.2377,185.7873,16187.0
2021-03-24 15:45:00,192.65,193.12,192.5,193.1,25477.0,185.7487,186.2019,185.6041,186.1826,25477.0
2021-03-24 15:50:00,193.15,193.19,192.75,192.75,31331.0,186.2308,186.2694,185.8451,185.8451,31331.0
2021-03-24 15:55:00,192.69,192.7,192.06,192.11,59711.0,185.7873,185.7969,185.1799,185.2281,59711.0
2021-03-25 09:30:00,191.99,191.99,190.39,190.98,7380.0,185.1124,185.1124,183.5697,184.1385,7380.0
2021-03-25 09:35:00,191.0,191.31,190.71,190.74,1645.0,184.1578,184.4567,183.8782,183.9071,1645.0
2021-03-25 09:40:00,190.73,190.73,188.87,188.9,3700.0,183.8975,183.8975,182.1041,182.1331,3700.0
2021-03-25 09:45:00,188.86,189.29,188.79,189.29,6400.0,182.0945,182.5091,182.027,182.5091,6400.0
2021-03-25 09:50:00,188.49,188.53,187.94,188.3,1728.0,181.7377,181.7763,181.2074,181.5546,1728.0
2021-03-25 09:55:00,188.05,188.14,187.89,187.89,2701.0,181.3135,181.4003,181.1592,181.1592,2701.0
2021-03-25 10:00:00,187.91,188.12,187.48,187.76,6991.0,181.1785,181.381,180.7639,181.0339,6991.0
2021-03-25 10:05:00,187.78,188.2,187.77,188.06,7200.0,181.0532,181.4581,181.0435,181.3231,7200.0
2021-03-25 10:10:00,188.14,188.14,187.61,187.72,11946.0,181.4003,181.4003,180.8893,180.9953,11946.0
2021-03-25 10:15:00,187.69,187.97,187.35,187.97,2850.0,180.9664,181.2364,180.6386,181.2364,2850.0
2021-03-25 10:20:00,188.01,188.2,188.01,188.04,850.0,181.2749,181.4581,181.2749,181.3039,850.0
2021-03-25 10:25:00,187.97,188.13,187.92,187.94,2538.0,181.2364,181.3906,181.1882,181.2074,2538.0
2021-03-25 10:30:00,187.77,188.14,187.77,188.09,1900.0,181.0435,181.4003,181.0435,181.3521,1900.0
2021-03-25 10:35:00,188.09,188.09,187.98,188.06,1700.0,181.3521,181.3521,181.246,181.3231,1700.0
2021-03-25 10:40:00,188.02,188.13,187.95,188.08,1300.0,181.2846,181.3906,181.2171,181.3424,1300.0
2021-03-25 10:45:00,188.15,188.15,187.86,188.06,2590.0,181.4099,181.4099,181.1303,181.3231,2590.0
2021-03-25 10:50:00,187.87,188.16,187.81,188.02,1113.0,181.14,181.4196,181.0821,181.2846,1113.0
2021-03-25 10:55:00,188.02,188.29,187.67,188.29,4236.0,181.2846,181.5449,180.9471,181.5449,4236.0
2021-03-25 11:00:00,188.08,188.2,187.62,187.62,3000.0,181.3424,181.4581,180.8989,180.8989,3000.0
2021-03-25 11:05:00,187.73,187.76,187.52,187.65,4153.0,181.005,181.0339,180.8025,180.9278,4153.0
2021-03-25 11:10:00,187.58,188.12,187.58,188.12,2601.0,180.8603,181.381,180.8603,181.381,2601.0
2021-03-25 11:15:00,188.08,188.16,187.86,188.16,2160.0,181.3424,181.4196,181.1303,181.4196,2160.0
2021-03-25 11:20:00,188.11,188.11,187.8,187.81,1400.0,181.3714,181.3714,181.0725,181.0821,1400.0
2021-03-25 11:25:00,187.5,187.88,187.23,187.88,2846.0,180.7832,181.1496,180.5229,181.1496,2846.0
2021-03-25 11:30:00,188.0,188.22,188.0,188.07,1400.0,181.2653,181.4774,181.2653,181.3328,1400.0
2021-03-25 11:35:00,187.85,187.85,187.65,187.66,1095.0,181.1207,181.1207,180.9278,180.9375,1095.0
2021-03-25 11:40:00,187.74,187.74,187.07,187.07,1643.0,181.0146,181.0146,180.3686,180.3686,1643.0
2021-03-25 11:45:00,187.25,187.25,186.8,186.9,1150.0,180.5422,180.5422,180.1083,180.2047,1150.0
2021-03-25 11:50:00,186.78,186.78,186.39,186.48,2447.0,180.089,180.089,179.713,179.7997,2447.0
2021-03-25 11:55:00,186.6,187.08,186.44,187.04,2400.0,179.9154,180.3783,179.7612,180.3397,2400.0
2021-03-25 12:00:00,187.02,187.29,186.9,187.22,3400.0,180.3204,180.5807,180.2047,180.5132,3400.0
2021-03-25 12:05:00,187.2,187.35,187.15,187.15,2306.0,180.494,180.6386,180.4457,180.4457,2306.0
2021-03-25 12:10:00,187.25,187.27,186.56,186.85,2992.0,180.5422,180.5614,179.8769,180.1565,2992.0
2021-03-25 12:15:00,186.86,187.22,186.73,187.16,2000.0,180.1661,180.5132,180.0408,180.4554,2000.0
2021-03-25 12:20:00,187.24,187.25,187.02,187.12,1800.0,180.5325,180.5422,180.3204,180.4168,1800.0
2021-03-25 12:25:00,187.2,187.2,187.0,187.0,900.0,180.494,180.494,180.3011,180.3011,900.0
2021-03-25 12:30:00,186.99,187.12,186.9,186.92,2100.0,180.2915,180.4168,180.2047,180.224,2100.0
2021-03-25 12:35:00,186.91,186.91,186.67,186.67,2300.0,180.2143,180.2143,179.9829,179.9829,2300.0
2021-03-25 12:40:00,186.68,186.83,186.48,186.59,3400.0,179.9926,180.1372,179.7997,179.9058,3400.0
2021-03-25 12:45:00,186.72,187.0,186.72,186.81,2601.0,180.0312,180.3011,180.0312,180.1179,2601.0
2021-03-25 12:50:00,186.89,187.08,186.88,186.91,3014.0,180.1951,180.3783,180.1854,180.2143,3014.0
2021-03-25 12:55:00,186.95,187.22,186.88,187.22,2507.0,180.2529,180.5132,180.1854,180.5132,2507.0
2021-03-25 13:00:00,187.11,187.19,186.81,187.19,3042.0,180.4072,180.4843,180.1179,180.4843,3042.0
2021-03-25 13:05:00,187.3,187.3,187.0,187.19,2339.0,180.5904,180.5904,180.3011,180.4843,2339.0
2021-03-25 13:10:00,187.29,187.35,187.2,187.2,1500.0,180.5807,180.6386,180.494,180.494,1500.0
2021-03-25 13:15:00,187.1,187.26,186.95,186.95,1601.0,180.3975,180.5518,180.2529,180.2529,1601.0
2021-03-25 13:20:00,187.05,187.09,186.72,186.72,2200.0,180.3493,180.3879,180.0312,180.0312,2200.0
2021-03-25 13:25:00,186.72,186.82,186.56,186.78,2603.0,180.0312,180.1276,179.8769,180.089,2603.0
2021-03-25 13:30:00,186.91,187.27,186.91,187.17,1900.0,180.2143,180.5614,180.2143,180.465,1900.0
2021-03-25 13:35:00,187.04,187.15,186.75,186.98,5982.0,180.3397,180.4457,180.0601,180.2818,5982.0
2021-03-25 13:40:00,186.98,187.32,186.98,187.32,2100.0,180.2818,180.6097,180.2818,180.6097,2100.0
2021-03-25 13:45:00,187.34,187.47,186.88,186.89,2633.0,180.6289,180.7543,180.1854,180.1951,2633.0
2021-03-25 13:50:00,186.83,187.04,186.73,186.85,3345.0,180.1372,180.3397,180.0408,180.1565,3345.0
2021-03-25 13:55:00,186.87,186.87,186.57,186.57,2748.0,180.1758,180.1758,179.8865,179.8865,2748.0
2021-03-25 14:00:00,186.62,186.62,186.4,186.53,5153.0,179.9347,179.9347,179.7226,179.848,5153.0
2021-03-25 14:05:00,186.54,186.65,186.37,186.53,4934.0,179.8576,179.9637,179.6937,179.848,4934.0
2021-03-25 14:10:00,186.5,186.72,186.49,186.55,2281.0,179.819,180.0312,179.8094,179.8672,2281.0
2021-03-25 14:15:00,186.74,186.74,186.56,186.72,2200.0,180.0504,180.0504,179.8769,180.0312,2200.0
2021-03-25 14:20:00,186.78,186.78,186.42,186.42,3266.0,180.089,180.089,179.7419,179.7419,3266.0
2021-03-25 14:25:00,186.34,186.49,186.09,186.12,2700.0,179.6648,179.8094,179.4237,179.4526,2700.0
2021-03-25 14:30:00,186.2,186.45,186.2,186.45,3372.0,179.5298,179.7708,179.5298,179.7708,3372.0
2021-03-25 14:35:00,186.46,186.7,186.36,186.58,7731.0,179.7805,180.0119,179.684,179.8962,7731.0
2021-03-25 14:40:00,186.52,186.73,186.5,186.69,4400.0,179.8383,180.0408,179.819,180.0022,4400.0
2021-03-25 14:45:00,186.75,187.1,186.72,187.04,3613.0,180.0601,180.3975,180.0312,180.3397,3613.0
2021-03-25 14:50:00,187.1,187.1,186.81,187.07,5601.0,180.3975,180.3975,180.1179,180.3686,5601.0
2021-03-25 14:55:00,187.09,187.26,187.02,187.26,4372.0,180.3879,180.5518,180.3204,180.5518,4372.0
2021-03-25 15:00:00,187.23,187.75,187.22,187.71,6306.0,180.5229,181.0243,180.5132,180.9857,6306.0
2021-03-25 15:05:00,187.7,187.72,187.26,187.31,3396.0,180.976,180.9953,180.5518,180.6,3396.0
2021-03-25 15:10:00,187.35,187.57,187.3,187.48,5000.0,180.6386,180.8507,180.5904,180.7639,5000.0
2021-03-25 15:15:00,187.53,187.76,187.53,187.66,5627.0,180.8121,181.0339,180.8121,180.9375,5627.0
2021-03-25 15:20:00,187.69,187.69,187.32,187.35,4707.0,180.9664,180.9664,180.6097,180.6386,4707.0
2021-03-25 15:25:00,187.37,187.43,187.31,187.43,2890.0,180.6579,180.7157,180.6,180.7157,2890.0
2021-03-25 15:30:00,187.36,187.72,187.36,187.63,5559.0,180.6482,180.9953,180.6482,180.9086,5559.0
2021-03-25 15:35:00,187.57,187.6,187.35,187.48,5000.0,180.8507,180.8796,180.6386,180.7639,5000.0
2021-03-25 15:40:00,187.53,187.84,187.53,187.74,8715.0,180.8121,181.111,180.8121,181.0146,8715.0
2021-03-25 15:45:00,187.74,187.76,187.41,187.47,18478.0,181.0146,181.0339,180.6964,180.7543,18478.0
2021-03-25 15:50:00,187.51,188.07,187.5,187.91,22361.0,180.7929,181.3328,180.7832,181.1785,22361.0
2021-03-25 15:55:00,187.85,187.86,187.18,187.51,60671.0,181.1207,181.1303,180.4747,180.7929,60671.0
2021-03-26 09:30:00,186.64,187.58,186.64,187.58,4053.0,179.954,180.8603,179.954,180.8603,4053.0
2021-03-26 09:35:00,186.6,187.15,186.5,187.15,1600.0,179.9154,180.4457,179.819,180.4457,1600.0
2021-03-26 09:40:00,186.9,186.9,186.52,186.6,1000.0,180.2047,180.2047,179.8383,179.9154,1000.0
2021-03-26 09:45:00,186.72,186.74,186.53,186.68,1520.0,180.0312,180.0504,179.848,179.9926,1520.0
2021-03-26 09:50:00,186.54,187.24,186.41,187.24,830.0,179.8576,180.5325,179.7323,180.5325,830.0
2021-03-26 09:55:00,187.44,187.5,187.24,187.31,768.0,180.7254,180.7832,180.5325,180.6,768.0
2021-03-26 10:00:00,187.1,187.19,187.0,187.19,863.0,180.3975,180.4843,180.3011,180.4843,863.0
2021-03-26 10:05:00,187.2,187.34,187.0,187.11,900.0,180.494,180.6289,180.3011,180.4072,900.0
2021-03-26 10:10:00,186.78,186.82,186.64,186.69,710.0,180.089,180.1276,179.954,180.0022,710.0
2021-03-26 10:15:00,186.81,186.81,186.1,186.14,625.0,180.1179,180.1179,179.4334,179.4719,625.0
2021-03-26 10:20:00,186.21,186.21,185.76,185.8,1382.0,179.5394,179.5394,179.1055,179.1441,1382.0
2021-03-26 10:25:00,185.87,185.87,185.61,185.75,914.0,179.2116,179.2116,178.9609,179.0959,914.0
2021-03-26 10:30:00,185.62,186.02,185.62,186.02,1438.0,178.9706,179.3562,178.9706,179.3562,1438.0
2021-03-26 10:35:00,186.02,186.2,186.02,186.2,860.0,179.3562,179.5298,179.3562,179.5298,860.0
2021-03-26 10:40:00,186.48,186.48,186.36,186.36,603.0,179.7997,179.7997,179.684,179.684,603.0
2021-03-26 10:45:00,186.5,186.62,186.5,186.62,200.0,179.819,179.9347,179.819,179.9347,200.0
2021-03-26 10:50:00,186.62,186.62,186.62,186.62,0.0,179.9347,179.9347,179.9347,179.9347,0.0
2021-03-26 10:55:00,187.03,187.03,186.66,186.67,565.0,180.33,180.33,179.9733,179.9829,565.0
2021-03-26 11:00:00,186.84,186.93,186.79,186.83,1200.0,180.1469,180.2336,180.0986,180.1372,1200.0
2021-03-26 11:05:00,186.79,186.8,186.79,186.8,264.0,180.0986,180.1083,180.0986,180.1083,264.0
2021-03-26 11:10:00,186.83,186.84,186.44,186.44,999.0,180.1372,180.1469,179.7612,179.7612,999.0
2021-03-26 11:15:00,186.42,186.42,186.42,186.42,120.0,179.7419,179.7419,179.7419,179.7419,120.0
2021-03-26 11:20:00,186.43,186.52,186.26,186.26,1252.0,179.7515,179.8383,179.5876,179.5876,1252.0
2021-03-26 11:25:00,186.19,186.39,186.18,186.39,1201.0,179.5201,179.713,179.5105,179.713,1201.0
2021-03-26 11:30:00,186.22,186.36,186.09,186.18,2293.0,179.5491,179.684,179.4237,179.5105,2293.0
2021-03-26 11:35:00,186.16,186.35,185.85,185.91,6592.0,179.4912,179.6744,179.1923,179.2502,6592.0
2021-03-26 11:40:00,186.01,186.59,185.81,186.59,13203.0,179.3466,179.9058,179.1537,179.9058,13203.0
2021-03-26 11:45:00,186.72,186.81,186.63,186.77,1937.0,180.0312,180.1179,179.9444,180.0794,1937.0
2021-03-26 11:50:00,186.88,187.7,186.88,187.7,900.0,180.1854,180.976,180.1854,180.976,900.0
2021-03-26 11:55:00,187.46,187.65,187.46,187.48,1533.0,180.7446,180.9278,180.7446,180.7639,1533.0
2021-03-26 12:00:00,187.64,187.71,187.62,187.71,533.0,180.9182,180.9857,180.8989,180.9857,533.0
2021-03-26 12:05:00,187.92,187.96,187.85,187.96,500.0,181.1882,181.2267,181.1207,181.2267,500.0
2021-03-26 12:10:00,187.86,187.86,187.62,187.67,600.0,181.1303,181.1303,180.8989,180.9471,600.0
2021-03-26 12:15:00,187.71,187.74,187.61,187.66,4494.0,180.9857,181.0146,180.8893,180.9375,4494.0
2021-03-26 12:20:00,187.68,187.78,187.67,187.78,427.0,180.9568,181.0532,180.9471,181.0532,427.0
2021-03-26 12:25:00,187.72,187.9,187.72,187.89,900.0,180.9953,181.1689,180.9953,181.1592,900.0
2021-03-26 12:30:00,187.89,188.38,187.79,188.38,1400.0,181.1592,181.6317,181.0628,181.6317,1400.0
2021-03-26 12:35:00,188.46,188.53,188.42,188.42,1211.0,181.7088,181.7763,181.6703,181.6703,1211.0
2021-03-26 12:40:00,188.36,188.43,188.22,188.43,600.0,181.6124,181.6799,181.4774,181.6799,600.0
2021-03-26 12:45:00,188.35,188.55,188.35,188.55,1000.0,181.6028,181.7956,181.6028,181.7956,1000.0
2021-03-26 12:50:00,188.69,188.69,188.63,188.63,428.0,181.9306,181.9306,181.8727,181.8727,428.0
2021-03-26 12:55:00,188.74,188.74,188.48,188.48,1120.0,181.9788,181.9788,181.7281,181.7281,1120.0
2021-03-26 13:00:00,188.49,188.56,188.48,188.56,583.0,181.7377,181.8052,181.7281,181.8052,583.0
2021-03-26 13:05:00,188.92,189.03,188.92,189.03,911.0,182.1523,182.2584,182.1523,182.2584,911.0
2021-03-26 13:10:00,188.92,189.03,188.85,189.03,700.0,182.1523,182.2584,182.0848,182.2584,700.0
2021-03-26 13:15:00,189.07,189.07,188.97,188.98,342.0,182.297,182.297,182.2005,182.2102,342.0
2021-03-26 13:20:00,189.13,189.55,189.09,189.28,2105.0,182.3548,182.7598,182.3163,182.4994,2105.0
2021-03-26 13:25:00,189.16,189.17,189.11,189.17,549.0,182.3837,182.3934,182.3355,182.3934,549.0
2021-03-26 13:30:00,189.14,189.14,188.96,188.96,700.0,182.3645,182.3645,182.1909,182.1909,700.0
2021-03-26 13:35:00,188.81,188.81,188.7,188.7,200.0,182.0463,182.0463,181.9402,181.9402,200.0
2021-03-26 13:40:00,188.61,188.72,188.56,188.71,1000.0,181.8534,181.9595,181.8052,181.9499,1000.0
2021-03-26 13:45:00,188.77,189.04,188.77,188.99,1700.0,182.0077,182.268,182.0077,182.2198,1700.0
2021-03-26 13:50:00,188.85,189.18,188.85,189.18,700.0,182.0848,182.403,182.0848,182.403,700.0
2021-03-26 13:55:00,189.01,189.01,188.97,188.97,300.0,182.2391,182.2391,182.2005,182.2005,300.0
2021-03-26 14:00:00,189.09,189.14,188.96,188.97,800.0,182.3163,182.3645,182.1909,182.2005,800.0
2021-03-26 14:05:00,189.09,189.11,188.87,188.97,1100.0,182.3163,182.3355,182.1041,182.2005,1100.0
2021-03-26 14:10:00,188.92,189.05,188.88,188.88,2019.0,182.1523,182.2777,182.1138,182.1138,2019.0
2021-03-26 14:15:00,188.74,188.99,188.74,188.99,899.0,181.9788,182.2198,181.9788,182.2198,899.0
2021-03-26 14:20:00,189.07,189.15,189.05,189.12,1000.0,182.297,182.3741,182.2777,182.3452,1000.0
2021-03-26 14:25:00,189.1,189.21,189.05,189.14,1400.0,182.3259,182.432,182.2777,182.3645,1400.0
2021-03-26 14:30:00,189.14,189.28,189.14,189.16,1200.0,182.3645,182.4994,182.3645,182.3837,1200.0
2021-03-26 14:35:00,189.28,189.28,189.04,189.04,500.0,182.4994,182.4994,182.268,182.268,500.0
2021-03-26 14:40:00,189.21,189.32,189.01,189.13,2995.0,182.432,182.538,182.2391,182.3548,2995.0
2021-03-26 14:45:00,189.18,189.33,188.8,188.83,1500.0,182.403,182.5477,182.0366,182.0656,1500.0
2021-03-26 14:50:00,188.7,189.31,188.7,189.31,1504.0,181.9402,182.5284,181.9402,182.5284,1504.0
2021-03-26 14:55:00,189.23,189.33,189.05,189.22,900.0,182.4512,182.5477,182.2777,182.4416,900.0
2021-03-26 15:00:00,189.23,189.33,189.15,189.27,1428.0,182.4512,182.5477,182.3741,182.4898,1428.0
2021-03-26 15:05:00,189.21,189.26,189.05,189.08,2963.0,182.432,182.4802,182.2777,182.3066,2963.0
2021-03-26 15:10:00,189.08,189.75,189.08,189.61,1996.0,182.3066,182.9526,182.3066,182.8176,1996.0
2021-03-26 15:15:00,189.51,189.71,189.46,189.69,3148.0,182.7212,182.914,182.673,182.8948,3148.0
2021-03-26 15:20:00,189.7,189.88,189.67,189.88,2205.0,182.9044,183.0779,182.8755,183.0779,2205.0
2021-03-26 15:25:00,189.85,190.14,189.85,190.14,900.0,183.049,183.3286,183.049,183.3286,900.0
2021-03-26 15:30:00,190.14,190.42,190.14,190.4,1400.0,183.3286,183.5986,183.3286,183.5793,1400.0
2021-03-26 15:35:00,190.32,190.36,190.2,190.25,3507.0,183.5022,183.5408,183.3865,183.4347,3507.0
2021-03-26 15:40:00,190.26,190.26,189.77,190.07,6211.0,183.4443,183.4443,182.9719,183.2611,6211.0
2021-03-26 15:45:00,190.12,190.53,190.12,190.49,7749.0,183.3094,183.7047,183.3094,183.6661,7749.0
2021-03-26 15:50:00,190.44,190.53,190.13,190.41,10721.0,183.6179,183.7047,183.319,183.589,10721.0
2021-03-26 15:55:00,190.39,191.04,190.39,190.93,29651.0,183.5697,184.1964,183.5697,184.0903,29651.0
2021-03-29 09:30:00,190.0,190.62,189.89,190.2,5051.0,183.1937,183.7914,183.0876,183.3865,5051.0
2021-03-29 09:35:00,189.97,190.6,189.97,190.42,1737.0,183.1647,183.7722,183.1647,183.5986,1737.0
2021-03-29 09:40:00,190.61,190.65,190.16,190.19,3200.0,183.7818,183.8204,183.3479,183.3768,3200.0
2021-03-29 09:45:00,190.15,190.76,190.15,190.76,2867.0,183.3383,183.9264,183.3383,183.9264,2867.0
2021-03-29 09:50:00,190.99,191.23,190.99,191.01,1100.0,184.1482,184.3796,184.1482,184.1675,1100.0
2021-03-29 09:55:00,190.54,190.59,189.68,189.68,3570.0,183.7143,183.7625,182.8851,182.8851,3570.0
2021-03-29 10:00:00,189.82,190.06,189.59,190.06,3149.0,183.0201,183.2515,182.7983,183.2515,3149.0
2021-03-29 10:05:00,190.27,190.72,190.27,190.49,2072.0,183.454,183.8879,183.454,183.6661,2072.0
2021-03-29 10:10:00,190.65,190.86,190.53,190.86,1400.0,183.8204,184.0228,183.7047,184.0228,1400.0
2021-03-29 10:15:00,190.55,190.58,190.46,190.55,1311.0,183.7239,183.7529,183.6372,183.7239,1311.0
2021-03-29 10:20:00,190.78,191.02,190.71,190.76,1301.0,183.9457,184.1771,183.8782,183.9264,1301.0
2021-03-29 10:25:00,190.79,190.86,190.5,190.5,1008.0,183.9554,184.0228,183.6757,183.6757,1008.0
2021-03-29 10:30:00,190.45,190.45,190.18,190.32,800.0,183.6275,183.6275,183.3672,183.5022,800.0
2021-03-29 10:35:00,190.44,190.64,190.34,190.64,1890.0,183.6179,183.8107,183.5215,183.8107,1890.0
2021-03-29 10:40:00,190.51,190.63,190.29,190.37,2088.0,183.6854,183.8011,183.4733,183.5504,2088.0
2021-03-29 10:45:00,190.38,190.38,190.0,190.0,1287.0,183.56,183.56,183.1937,183.1937,1287.0
2021-03-29 10:50:00,190.02,190.03,189.91,189.91,1400.0,183.2129,183.2226,183.1069,183.1069,1400.0
2021-03-29 10:55:00,189.87,190.04,189.62,189.94,2700.0,183.0683,183.2322,182.8273,183.1358,2700.0
2021-03-29 11:00:00,189.79,189.98,189.66,189.75,1800.0,182.9912,183.1744,182.8658,182.9526,1800.0
2021-03-29 11:05:00,189.98,189.99,189.59,189.9,1600.0,183.1744,183.184,182.7983,183.0972,1600.0
2021-03-29 11:10:00,190.02,190.27,190.0,190.27,2300.0,183.2129,183.454,183.1937,183.454,2300.0
2021-03-29 11:15:00,190.25,190.48,190.2,190.48,1959.0,183.4347,183.6565,183.3865,183.6565,1959.0
2021-03-29 11:20:00,190.4,190.53,190.06,190.53,6181.0,183.5793,183.7047,183.2515,183.7047,6181.0
2021-03-29 11:25:00,190.38,190.73,190.38,190.58,2370.0,183.56,183.8975,183.56,183.7529,2370.0
2021-03-29 11:30:00,190.66,190.71,190.66,190.71,700.0,183.83,183.8782,183.83,183.8782,700.0
2021-03-29 11:35:00,190.77,191.08,190.77,191.0,1885.0,183.9361,184.235,183.9361,184.1578,1885.0
2021-03-29 11:40:00,190.87,191.0,190.79,190.92,1364.0,184.0325,184.1578,183.9554,184.0807,1364.0
2021-03-29 11:45:00,190.88,190.88,190.68,190.68,993.0,184.0421,184.0421,183.8493,183.8493,993.0
2021-03-29 11:50:00,190.88,190.96,190.78,190.79,1500.0,184.0421,184.1193,183.9457,183.9554,1500.0
2021-03-29 11:55:00,190.74,190.95,190.74,190.82,800.0,183.9071,184.1096,183.9071,183.9843,800.0
2021-03-29 12:00:00,190.79,191.33,190.63,191.22,6105.0,183.9554,184.476,183.8011,184.3699,6105.0
2021-03-29 12:05:00,190.87,190.87,190.6,190.71,1509.0,184.0325,184.0325,183.7722,183.8782,1509.0
2021-03-29 12:10:00,190.67,190.67,190.35,190.52,4333.0,183.8396,183.8396,183.5311,183.695,4333.0
2021-03-29 12:15:00,190.55,190.83,190.55,190.83,2101.0,183.7239,183.9939,183.7239,183.9939,2101.0
2021-03-29 12:20:00,190.76,190.9,190.75,190.83,1241.0,183.9264,184.0614,183.9168,183.9939,1241.0
2021-03-29 12:25:00,190.97,191.41,190.88,191.41,1651.0,184.1289,184.5531,184.0421,184.5531,1651.0
2021-03-29 12:30:00,191.27,191.39,191.07,191.39,1518.0,184.4182,184.5339,184.2253,184.5339,1518.0
2021-03-29 12:35:00,191.44,191.6,191.44,191.54,400.0,184.5821,184.7363,184.5821,184.6785,400.0
2021-03-29 12:40:00,191.61,191.78,191.61,191.78,1303.0,184.746,184.9099,184.746,184.9099,1303.0
2021-03-29 12:45:00,191.76,191.76,191.67,191.67,200.0,184.8906,184.8906,184.8038,184.8038,200.0
2021-03-29 12:50:00,191.64,191.88,191.64,191.88,1941.0,184.7749,185.0063,184.7749,185.0063,1941.0
2021-03-29 12:55:00,192.0,192.03,191.81,192.02,1700.0,185.122,185.1509,184.9388,185.1413,1700.0
2021-03-29 13:00:00,191.98,192.04,191.79,192.04,2300.0,185.1027,185.1606,184.9195,185.1606,2300.0
2021-03-29 13:05:00,192.04,192.14,191.74,191.85,1599.0,185.1606,185.257,184.8713,184.9774,1599.0
2021-03-29 13:10:00,191.85,192.07,191.85,191.97,1800.0,184.9774,185.1895,184.9774,185.0931,1800.0
2021-03-29 13:15:00,191.89,191.98,191.88,191.98,200.0,185.0159,185.1027,185.0063,185.1027,200.0
2021-03-29 13:20:00,191.89,192.14,191.89,191.99,2000.0,185.0159,185.257,185.0159,185.1124,2000.0
2021-03-29 13:25:00,191.83,191.94,191.79,191.94,1677.0,184.9581,185.0642,184.9195,185.0642,1677.0
2021-03-29 13:30:00,191.91,192.25,191.87,192.25,2279.0,185.0352,185.363,184.9967,185.363,2279.0
2021-03-29 13:35:00,192.42,192.42,192.22,192.23,978.0,185.527,185.527,185.3341,185.3438,978.0
2021-03-29 13:40:00,192.26,192.3,192.13,192.13,709.0,185.3727,185.4113,185.2473,185.2473,709.0
2021-03-29 13:45:00,192.07,192.34,192.06,192.26,1923.0,185.1895,185.4498,185.1799,185.3727,1923.0
2021-03-29 13:50:00,192.24,192.33,191.99,191.99,1850.0,185.3534,185.4402,185.1124,185.1124,1850.0
2021-03-29 13:55:00,192.01,192.03,191.92,192.03,1002.0,185.1316,185.1509,185.0449,185.1509,1002.0
2021-03-29 14:00:00,191.91,192.01,191.74,191.9,2202.0,185.0352,185.1316,184.8713,185.0256,2202.0
2021-03-29 14:05:00,191.9,191.91,191.76,191.76,800.0,185.0256,185.0352,184.8906,184.8906,800.0
2021-03-29 14:10:00,191.89,191.89,191.57,191.74,8915.0,185.0159,185.0159,184.7074,184.8713,8915.0
2021-03-29 14:15:00,191.67,191.69,191.38,191.57,2296.0,184.8038,184.8231,184.5242,184.7074,2296.0
2021-03-29 14:20:00,191.61,191.72,191.59,191.72,1500.0,184.746,184.852,184.7267,184.852,1500.0
2021-03-29 14:25:00,191.59,192.03,191.56,191.56,12349.0,184.7267,185.1509,184.6978,184.6978,12349.0
2021-03-29 14:30:00,191.56,191.7,191.38,191.42,9884.0,184.6978,184.8328,184.5242,184.5628,9884.0
2021-03-29 14:35:00,191.5,191.65,191.35,191.42,3103.0,184.6399,184.7845,184.4953,184.5628,3103.0
2021-03-29 14:40:00,191.4,191.67,191.38,191.63,2820.0,184.5435,184.8038,184.5242,184.7653,2820.0
2021-03-29 14:45:00,191.7,191.88,191.63,191.7,6655.0,184.8328,185.0063,184.7653,184.8328,6655.0
2021-03-29 14:50:00,191.59,191.76,191.58,191.66,5997.0,184.7267,184.8906,184.7171,184.7942,5997.0
2021-03-29 14:55:00,191.64,191.7,191.49,191.67,10337.0,184.7749,184.8328,184.6303,184.8038,10337.0
2021-03-29 15:00:00,191.81,192.19,191.67,191.92,14842.0,184.9388,185.3052,184.8038,185.0449,14842.0
2021-03-29 15:05:00,191.84,191.95,191.81,191.86,4245.0,184.9677,185.0738,184.9388,184.987,4245.0
2021-03-29 15:10:00,191.87,191.91,191.76,191.83,2307.0,184.9967,185.0352,184.8906,184.9581,2307.0
2021-03-29 15:15:00,191.71,191.71,191.56,191.63,1520.0,184.8424,184.8424,184.6978,184.7653,1520.0
2021-03-29 15:20:00,191.62,191.63,191.5,191.63,1600.0,184.7556,184.7653,184.6399,184.7653,1600.0
2021-03-29 15:25:00,191.63,191.67,191.4,191.4,6047.0,184.7653,184.8038,184.5435,184.5435,6047.0
2021-03-29 15:30:00,191.5,191.74,191.5,191.7,5060.0,184.6399,184.8713,184.6399,184.8328,5060.0
2021-03-29 15:35:00,191.67,191.71,191.54,191.7,5634.0,184.8038,184.8424,184.6785,184.8328,5634.0
2021-03-29 15:40:00,191.69,191.71,191.39,191.39,4312.0,184.8231,184.8424,184.5339,184.5339,4312.0
2021-03-29 15:45:00,191.33,191.41,191.16,191.27,6291.0,184.476,184.5531,184.3121,184.4182,6291.0
2021-03-29 15:50:00,191.19,191.34,191.0,191.1,7522.0,184.341,184.4856,184.1578,184.2542,7522.0
2021-03-29 15:55:00,191.11,191.35,190.85,191.18,52123.0,184.2639,184.4953,184.0132,184.3314,52123.0
2021-03-30 09:30:00,190.03,191.19,189.59,190.27,9475.0,183.2226,184.341,182.7983,183.454,9475.0
2021-03-30 09:35:00,190.33,190.36,189.5,190.21,5199.0,183.5118,183.5408,182.7116,183.3961,5199.0
2021-03-30 09:40:00,190.25,190.28,190.06,190.08,581.0,183.4347,183.4636,183.2515,183.2708,581.0
2021-03-30 09:45:00,190.06,190.36,190.05,190.36,400.0,183.2515,183.5408,183.2419,183.5408,400.0
2021-03-30 09:50:00,190.39,190.55,190.39,190.52,1133.0,183.5697,183.7239,183.5697,183.695,1133.0
2021-03-30 09:55:00,190.03,190.11,189.5,189.51,3558.0,183.2226,183.2997,182.7116,182.7212,3558.0
2021-03-30 10:00:00,189.5,189.56,188.96,188.96,2100.0,182.7116,182.7694,182.1909,182.1909,2100.0
2021-03-30 10:05:00,188.98,189.03,188.65,188.79,2430.0,182.2102,182.2584,181.892,182.027,2430.0
2021-03-30 10:10:00,188.77,189.1,188.77,189.04,1600.0,182.0077,182.3259,182.0077,182.268,1600.0
2021-03-30 10:15:00,189.37,189.46,188.78,188.78,1102.0,182.5862,182.673,182.0174,182.0174,1102.0
2021-03-30 10:20:00,188.57,188.86,188.38,188.69,1743.0,181.8149,182.0945,181.6317,181.9306,1743.0
2021-03-30 10:25:00,188.84,188.98,188.67,188.94,1800.0,182.0752,182.2102,181.9113,182.1716,1800.0
2021-03-30 10:30:00,188.72,188.89,188.53,188.61,3603.0,181.9595,182.1234,181.7763,181.8534,3603.0
2021-03-30 10:35:00,188.53,188.63,188.0,188.14,2846.0,181.7763,181.8727,181.2653,181.4003,2846.0
2021-03-30 10:40:00,188.15,188.42,187.75,188.42,7114.0,181.4099,181.6703,181.0243,181.6703,7114.0
2021-03-30 10:45:00,188.6,188.97,188.42,188.86,2602.0,181.8438,182.2005,181.6703,182.0945,2602.0
2021-03-30 10:50:00,188.7,188.93,188.5,188.54,1800.0,181.9402,182.162,181.7474,181.786,1800.0
2021-03-30 10:55:00,188.45,189.09,188.45,188.78,1714.0,181.6992,182.3163,181.6992,182.0174,1714.0
2021-03-30 11:00:00,188.77,188.91,188.76,188.84,1500.0,182.0077,182.1427,181.9981,182.0752,1500.0
2021-03-30 11:05:00,188.84,188.84,188.73,188.73,500.0,182.0752,182.0752,181.9691,181.9691,500.0
2021-03-30 11:10:00,188.84,189.03,188.77,188.92,2800.0,182.0752,182.2584,182.0077,182.1523,2800.0
2021-03-30 11:15:00,188.86,188.94,188.56,188.57,1559.0,182.0945,182.1716,181.8052,181.8149,1559.0
2021-03-30 11:20:00,188.43,188.49,188.21,188.36,3205.0,181.6799,181.7377,181.4678,181.6124,3205.0
2021-03-30 11:25:00,188.37,188.56,188.36,188.54,1851.0,181.622,181.8052,181.6124,181.786,1851.0
2021-03-30 11:30:00,188.46,188.77,188.46,188.48,4400.0,181.7088,182.0077,181.7088,181.7281,4400.0
2021-03-30 11:35:00,188.27,188.34,188.04,188.13,1400.0,181.5256,181.5931,181.3039,181.3906,1400.0
2021-03-30 11:40:00,188.18,188.25,188.05,188.06,1200.0,181.4388,181.5063,181.3135,181.3231,1200.0
2021-03-30 11:45:00,188.03,188.13,187.63,187.77,3038.0,181.2942,181.3906,180.9086,181.0435,3038.0
2021-03-30 11:50:00,187.71,187.71,187.24,187.33,4658.0,180.9857,180.9857,180.5325,180.6193,4658.0
2021-03-30 11:55:00,187.35,187.58,187.19,187.54,4207.0,180.6386,180.8603,180.4843,180.8218,4207.0
2021-03-30 12:00:00,187.39,187.63,187.37,187.63,5132.0,180.6771,180.9086,180.6579,180.9086,5132.0
2021-03-30 12:05:00,187.74,187.95,187.68,187.83,2700.0,181.0146,181.2171,180.9568,181.1014,2700.0
2021-03-30 12:10:00,187.78,187.88,187.7,187.75,1994.0,181.0532,181.1496,180.976,181.0243,1994.0
2021-03-30 12:15:00,187.82,187.86,187.64,187.65,2928.0,181.0917,181.1303,180.9182,180.9278,2928.0
2021-03-30 12:20:00,187.65,187.71,187.55,187.65,3008.0,180.9278,180.9857,180.8314,180.9278,3008.0
2021-03-30 12:25:00,187.65,187.74,187.61,187.62,2210.0,180.9278,181.0146,180.8893,180.8989,2210.0
2021-03-30 12:30:00,187.73,187.99,187.64,187.99,1720.0,181.005,181.2557,180.9182,181.2557,1720.0
2021-03-30 12:35:00,187.96,188.15,187.86,188.15,1200.0,181.2267,181.4099,181.1303,181.4099,1200.0
2021-03-30 12:40:00,188.03,188.13,187.9,188.13,5305.0,181.2942,181.3906,181.1689,181.3906,5305.0
2021-03-30 12:45:00,188.03,188.14,188.03,188.03,1500.0,181.2942,181.4003,181.2942,181.2942,1500.0
2021-03-30 12:50:00,187.9,187.91,187.87,187.91,1200.0,181.1689,181.1785,181.14,181.1785,1200.0
2021-03-30 12:55:00,187.93,187.96,187.71,187.84,3154.0,181.1978,181.2267,180.9857,181.111,3154.0
2021-03-30 13:00:00,187.69,187.72,187.52,187.57,1700.0,180.9664,180.9953,180.8025,180.8507,1700.0
2021-03-30 13:05:00,187.58,187.69,187.53,187.65,3801.0,180.8603,180.9664,180.8121,180.9278,3801.0
2021-03-30 13:10:00,187.65,188.01,187.51,188.0,17970.0,180.9278,181.2749,180.7929,181.2653,17970.0
2021-03-30 13:15:00,188.05,188.24,187.87,187.87,9552.0,181.3135,181.4967,181.14,181.14,9552.0
2021-03-30 13:20:00,187.99,188.04,187.71,187.78,13316.0,181.2557,181.3039,180.9857,181.0532,13316.0
2021-03-30 13:25:00,187.85,188.29,187.84,188.29,2394.0,181.1207,181.5449,181.111,181.5449,2394.0
2021-03-30 13:30:00,188.31,188.53,188.24,188.53,1637.0,181.5642,181.7763,181.4967,181.7763,1637.0
2021-03-30 13:35:00,188.77,188.89,188.52,188.65,2620.0,182.0077,182.1234,181.7667,181.892,2620.0
2021-03-30 13:40:00,188.8,188.92,188.79,188.79,900.0,182.0366,182.1523,182.027,182.027,900.0
2021-03-30 13:45:00,188.87,188.89,188.71,188.86,800.0,182.1041,182.1234,181.9499,182.0945,800.0
2021-03-30 13:50:00,188.92,189.07,188.88,188.95,1000.0,182.1523,182.297,182.1138,182.1813,1000.0
2021-03-30 13:55:00,188.84,189.07,188.82,189.07,1100.0,182.0752,182.297,182.0559,182.297,1100.0
2021-03-30 14:00:00,188.95,189.23,188.82,189.23,1200.0,182.1813,182.4512,182.0559,182.4512,1200.0
2021-03-30 14:05:00,189.08,189.34,188.95,188.95,1600.0,182.3066,182.5573,182.1813,182.1813,1600.0
2021-03-30 14:10:00,188.92,188.93,188.81,188.83,2133.0,182.1523,182.162,182.0463,182.0656,2133.0
2021-03-30 14:15:00,188.94,189.01,188.88,188.96,700.0,182.1716,182.2391,182.1138,182.1909,700.0
2021-03-30 14:20:00,188.99,188.99,188.77,188.97,1483.0,182.2198,182.2198,182.0077,182.2005,1483.0
2021-03-30 14:25:00,188.92,188.98,188.81,188.82,1410.0,182.1523,182.2102,182.0463,182.0559,1410.0
2021-03-30 14:30:00,188.93,189.24,188.93,189.21,1600.0,182.162,182.4609,182.162,182.432,1600.0
2021-03-30 14:35:00,189.09,189.22,189.07,189.14,2762.0,182.3163,182.4416,182.297,182.3645,2762.0
2021-03-30 14:40:00,189.05,189.18,188.94,188.94,1490.0,182.2777,182.403,182.1716,182.1716,1490.0
2021-03-30 14:45:00,188.91,188.95,188.8,188.95,1528.0,182.1427,182.1813,182.0366,182.1813,1528.0
2021-03-30 14:50:00,189.0,189.08,188.86,189.08,1600.0,182.2295,182.3066,182.0945,182.3066,1600.0
2021-03-30 14:55:00,189.02,189.1,188.95,188.99,4091.0,182.2488,182.3259,182.1813,182.2198,4091.0
2021-03-30 15:00:00,189.05,189.05,188.86,189.0,4249.0,182.2777,182.2777,182.0945,182.2295,4249.0
2021-03-30 15:05:00,189.04,189.15,188.92,188.92,2300.0,182.268,182.3741,182.1523,182.1523,2300.0
2021-03-30 15:10:00,188.91,188.94,188.84,188.88,812.0,182.1427,182.1716,182.0752,182.1138,812.0
2021-03-30 15:15:00,188.93,189.13,188.9,188.99,2336.0,182.162,182.3548,182.1331,182.2198,2336.0
2021-03-30 15:20:00,188.95,188.98,188.86,188.88,1000.0,182.1813,182.2102,182.0945,182.1138,1000.0
2021-03-30 15:25:00,188.88,188.94,188.83,188.94,1203.0,182.1138,182.1716,182.0656,182.1716,1203.0
2021-03-30 15:30:00,188.97,188.97,188.79,188.8,4843.0,182.2005,182.2005,182.027,182.0366,4843.0
2021-03-30 15:35:00,188.75,189.15,188.74,188.92,17526.0,181.9884,182.3741,181.9788,182.1523,17526.0
2021-03-30 15:40:00,189.02,189.13,188.95,189.04,13800.0,182.2488,182.3548,182.1813,182.268,13800.0
2021-03-30 15:45:00,189.02,189.23,188.93,189.12,9417.0,182.2488,182.4512,182.162,182.3452,9417.0
2021-03-30 15:50:00,189.03,189.32,189.03,189.07,13936.0,182.2584,182.538,182.2584,182.297,13936.0
2021-03-30 15:55:00,189.1,189.42,188.83,189.29,42518.0,182.3259,182.6344,182.0656,182.5091,42518.0
2021-03-31 09:30:00,191.34,193.54,190.4,193.54,17311.0,184.4856,186.6068,183.5793,186.6068,17311.0
2021-03-31 09:35:00,193.44,195.42,193.36,194.89,4342.0,186.5104,188.4195,186.4333,187.9085,4342.0
2021-03-31 09:40:00,194.52,194.92,193.84,194.09,5000.0,187.5517,187.9374,186.8961,187.1371,5000.0
2021-03-31 09:45:00,194.29,194.29,193.8,194.01,3359.0,187.33,187.33,186.8575,187.06,3359.0
2021-03-31 09:50:00,194.41,194.5,192.82,192.82,4700.0,187.4457,187.5324,185.9126,185.9126,4700.0
2021-03-31 09:55:00,192.72,193.7,192.53,193.7,4530.0,185.8162,186.7611,185.633,186.7611,4530.0
2021-03-31 10:00:00,193.44,194.03,193.43,193.99,4700.0,186.5104,187.0793,186.5008,187.0407,4700.0
2021-03-31 10:05:00,193.83,194.19,193.5,194.1,4894.0,186.8864,187.2336,186.5683,187.1468,4894.0
2021-03-31 10:10:00,194.41,194.49,194.07,194.16,2427.0,187.4457,187.5228,187.1179,187.2046,2427.0
2021-03-31 10:15:00,194.36,194.4,193.97,194.26,3160.0,187.3975,187.436,187.0214,187.301,3160.0
2021-03-31 10:20:00,194.47,194.54,193.91,193.91,9370.0,187.5035,187.571,186.9636,186.9636,9370.0
2021-03-31 10:25:00,194.12,194.5,194.12,194.42,2804.0,187.1661,187.5324,187.1661,187.4553,2804.0
2021-03-31 10:30:00,194.18,194.59,194.12,194.35,6001.0,187.2239,187.6192,187.1661,187.3878,6001.0
2021-03-31 10:35:00,194.26,194.47,194.24,194.25,2800.0,187.301,187.5035,187.2818,187.2914,2800.0
2021-03-31 10:40:00,194.27,194.63,194.27,194.5,8686.0,187.3107,187.6578,187.3107,187.5324,8686.0
2021-03-31 10:45:00,194.5,195.25,194.36,195.25,21258.0,187.5324,188.2556,187.3975,188.2556,21258.0
2021-03-31 10:50:00,195.2,195.57,195.2,195.57,1330.0,188.2074,188.5641,188.2074,188.5641,1330.0
2021-03-31 10:55:00,195.49,195.49,195.02,195.02,3776.0,188.487,188.487,188.0338,188.0338,3776.0
2021-03-31 11:00:00,194.98,194.98,194.7,194.7,3520.0,187.9953,187.9953,187.7253,187.7253,3520.0
2021-03-31 11:05:00,194.62,194.77,194.53,194.74,3322.0,187.6481,187.7928,187.5614,187.7639,3322.0
2021-03-31 11:10:00,194.82,195.05,194.73,194.73,4310.0,187.841,188.0627,187.7542,187.7542,4310.0
2021-03-31 11:15:00,194.73,194.82,194.62,194.77,2400.0,187.7542,187.841,187.6481,187.7928,2400.0
2021-03-31 11:20:00,194.71,194.73,194.53,194.73,3066.0,187.7349,187.7542,187.5614,187.7542,3066.0
2021-03-31 11:25:00,194.72,194.86,194.71,194.86,1800.0,187.7446,187.8796,187.7349,187.8796,1800.0
2021-03-31 11:30:00,195.07,195.07,195.07,195.07,576.0,188.082,188.082,188.082,188.082,576.0
2021-03-31 11:35:00,195.01,195.2,195.0,195.19,1600.0,188.0242,188.2074,188.0145,188.1977,1600.0
2021-03-31 11:40:00,195.25,195.56,195.25,195.49,2451.0,188.2556,188.5545,188.2556,188.487,2451.0
2021-03-31 11:45:00,195.49,195.87,194.44,194.49,17845.0,188.487,188.8534,187.4746,187.5228,17845.0
2021-03-31 11:50:00,194.59,194.67,194.45,194.45,13421.0,187.6192,187.6964,187.4842,187.4842,13421.0
2021-03-31 11:55:00,194.44,194.48,194.14,194.2,2514.0,187.4746,187.5132,187.1853,187.2432,2514.0
2021-03-31 12:00:00,194.34,194.38,194.23,194.28,1253.0,187.3782,187.4167,187.2721,187.3203,1253.0
2021-03-31 12:05:00,194.4,194.47,194.16,194.43,3526.0,187.436,187.5035,187.2046,187.465,3526.0
2021-03-31 12:10:00,194.34,194.43,194.06,194.25,1888.0,187.3782,187.465,187.1082,187.2914,1888.0
2021-03-31 12:15:00,194.25,194.31,194.21,194.29,1308.0,187.2914,187.3493,187.2528,187.33,1308.0
2021-03-31 12:20:00,194.22,194.47,194.22,194.24,2935.0,187.2625,187.5035,187.2625,187.2818,2935.0
2021-03-31 12:25:00,194.27,194.27,193.9,194.03,3021.0,187.3107,187.3107,186.9539,187.0793,3021.0
2021-03-31 12:30:00,194.06,194.26,194.05,194.14,1100.0,187.1082,187.301,187.0986,187.1853,1100.0
2021-03-31 12:35:00,194.15,194.16,193.98,193.98,1700.0,187.195,187.2046,187.0311,187.0311,1700.0
2021-03-31 12:40:00,194.04,194.14,194.02,194.09,1900.0,187.0889,187.1853,187.0696,187.1371,1900.0
2021-03-31 12:45:00,194.0,194.25,194.0,194.15,1700.0,187.0504,187.2914,187.0504,187.195,1700.0
2021-03-31 12:50:00,194.27,194.43,194.27,194.27,1501.0,187.3107,187.465,187.3107,187.3107,1501.0
2021-03-31 12:55:00,194.31,194.63,194.31,194.42,3520.0,187.3493,187.6578,187.3493,187.4553,3520.0
2021-03-31 13:00:00,194.27,194.54,194.27,194.54,1700.0,187.3107,187.571,187.3107,187.571,1700.0
2021-03-31 13:05:00,194.49,194.6,194.38,194.5,2100.0,187.5228,187.6289,187.4167,187.5324,2100.0
2021-03-31 13:10:00,194.6,194.68,194.47,194.48,2300.0,187.6289,187.706,187.5035,187.5132,2300.0
2021-03-31 13:15:00,194.49,194.56,194.37,194.45,5300.0,187.5228,187.5903,187.4071,187.4842,5300.0
2021-03-31 13:20:00,194.45,194.45,194.31,194.39,2400.0,187.4842,187.4842,187.3493,187.4264,2400.0
2021-03-31 13:25:00,194.4,194.51,194.3,194.3,2826.0,187.436,187.5421,187.3396,187.3396,2826.0
2021-03-31 13:30:00,194.3,194.4,194.24,194.24,2932.0,187.3396,187.436,187.2818,187.2818,2932.0
2021-03-31 13:35:00,194.23,194.23,193.91,193.98,3065.0,187.2721,187.2721,186.9636,187.0311,3065.0
2021-03-31 13:40:00,193.84,194.0,193.79,193.98,3000.0,186.8961,187.0504,186.8479,187.0311,3000.0
2021-03-31 13:45:00,194.02,194.14,193.98,194.04,1900.0,187.0696,187.1853,187.0311,187.0889,1900.0
2021-03-31 13:50:00,194.09,194.2,194.08,194.17,3207.0,187.1371,187.2432,187.1275,187.2143,3207.0
2021-03-31 13:55:00,194.24,194.37,194.02,194.09,4527.0,187.2818,187.4071,187.0696,187.1371,4527.0
2021-03-31 14:00:00,194.06,194.13,193.91,194.03,5822.0,187.1082,187.1757,186.9636,187.0793,5822.0
2021-03-31 14:05:00,194.09,194.18,194.05,194.11,4271.0,187.1371,187.2239,187.0986,187.1564,4271.0
2021-03-31 14:10:00,194.02,194.1,194.0,194.0,8952.0,187.0696,187.1468,187.0504,187.0504,8952.0
2021-03-31 14:15:00,194.01,194.21,194.0,194.06,3684.0,187.06,187.2528,187.0504,187.1082,3684.0
2021-03-31 14:20:00,194.06,194.21,193.99,194.06,10387.0,187.1082,187.2528,187.0407,187.1082,10387.0
2021-03-31 14:25:00,194.1,194.1,193.95,194.09,9853.0,187.1468,187.1468,187.0022,187.1371,9853.0
2021-03-31 14:30:00,194.15,194.56,194.14,194.5,13327.0,187.195,187.5903,187.1853,187.5324,13327.0
2021-03-31 14:35:00,194.44,194.55,194.39,194.46,3382.0,187.4746,187.5807,187.4264,187.4939,3382.0
2021-03-31 14:40:00,194.46,194.67,194.24,194.47,2300.0,187.4939,187.6964,187.2818,187.5035,2300.0
2021-03-31 14:45:00,194.45,194.56,194.27,194.55,2800.0,187.4842,187.5903,187.3107,187.5807,2800.0
2021-03-31 14:50:00,194.5,194.6,194.35,194.43,10698.0,187.5324,187.6289,187.3878,187.465,10698.0
2021-03-31 14:55:00,194.4,194.41,194.31,194.31,1239.0,187.436,187.4457,187.3493,187.3493,1239.0
2021-03-31 15:00:00,194.36,194.6,194.35,194.6,3213.0,187.3975,187.6289,187.3878,187.6289,3213.0
2021-03-31 15:05:00,194.43,194.51,194.23,194.46,2938.0,187.465,187.5421,187.2721,187.4939,2938.0
2021-03-31 15:10:00,194.35,194.37,194.18,194.34,2084.0,187.3878,187.4071,187.2239,187.3782,2084.0
2021-03-31 15:15:00,194.42,194.55,194.35,194.43,5623.0,187.4553,187.5807,187.3878,187.465,5623.0
2021-03-31 15:20:00,194.43,194.46,194.22,194.23,3856.0,187.465,187.4939,187.2625,187.2721,3856.0
2021-03-31 15:25:00,194.12,194.2,194.03,194.1,2932.0,187.1661,187.2432,187.0793,187.1468,2932.0
2021-03-31 15:30:00,194.04,194.25,194.02,194.06,3822.0,187.0889,187.2914,187.0696,187.1082,3822.0
2021-03-31 15:35:00,194.06,194.29,194.06,194.25,5800.0,187.1082,187.33,187.1082,187.2914,5800.0
2021-03-31 15:40:00,194.19,194.29,194.03,194.12,5818.0,187.2336,187.33,187.0793,187.1661,5818.0
2021-03-31 15:45:00,194.05,194.1,193.69,193.69,10366.0,187.0986,187.1468,186.7515,186.7515,10366.0
2021-03-31 15:50:00,193.71,194.24,193.65,193.98,24961.0,186.7707,187.2818,186.7129,187.0311,24961.0
2021-03-31 15:55:00,194.09,194.65,193.91,194.03,57651.0,187.1371,187.6771,186.9636,187.0793,57651.0
2021-04-01 09:30:00,194.14,194.61,193.08,193.25,14141.0,187.1853,187.6385,186.1633,186.3272,14141.0
2021-04-01 09:35:00,192.87,193.54,192.47,193.39,5180.0,185.9608,186.6068,185.5752,186.4622,5180.0
2021-04-01 09:40:00,193.15,193.34,192.6,192.91,3500.0,186.2308,186.414,185.7005,185.9994,3500.0
2021-04-01 09:45:00,193.04,193.47,193.04,193.4,5870.0,186.1247,186.5393,186.1247,186.4719,5870.0
2021-04-01 09:50:00,193.63,194.03,193.17,193.17,3389.0,186.6936,187.0793,186.2501,186.2501,3389.0
2021-04-01 09:55:00,193.15,193.32,193.01,193.21,1825.0,186.2308,186.3947,186.0958,186.2887,1825.0
2021-04-01 10:00:00,193.37,193.47,193.03,193.04,2032.0,186.4429,186.5393,186.1151,186.1247,2032.0
2021-04-01 10:05:00,193.0,193.34,192.83,193.14,1733.0,186.0862,186.414,185.9223,186.2212,1733.0
2021-04-01 10:10:00,193.18,193.6,193.12,193.58,45086.0,186.2597,186.6647,186.2019,186.6454,45086.0
2021-04-01 10:15:00,193.48,193.94,193.36,193.94,3248.0,186.549,186.9925,186.4333,186.9925,3248.0
2021-04-01 10:20:00,193.97,193.97,193.78,193.96,900.0,187.0214,187.0214,186.8382,187.0118,900.0
2021-04-01 10:25:00,194.02,194.17,194.02,194.17,625.0,187.0696,187.2143,187.0696,187.2143,625.0
2021-04-01 10:30:00,194.39,194.47,194.14,194.23,4601.0,187.4264,187.5035,187.1853,187.2721,4601.0
2021-04-01 10:35:00,194.17,194.38,194.15,194.16,27257.0,187.2143,187.4167,187.195,187.2046,27257.0
2021-04-01 10:40:00,194.17,194.39,194.16,194.2,6269.0,187.2143,187.4264,187.2046,187.2432,6269.0
2021-04-01 10:45:00,194.12,194.46,194.12,194.45,2005.0,187.1661,187.4939,187.1661,187.4842,2005.0
2021-04-01 10:50:00,194.54,194.54,194.18,194.21,6215.0,187.571,187.571,187.2239,187.2528,6215.0
2021-04-01 10:55:00,194.12,194.42,194.11,194.42,4743.0,187.1661,187.4553,187.1564,187.4553,4743.0
2021-04-01 11:00:00,194.45,194.62,194.45,194.45,2200.0,187.4842,187.6481,187.4842,187.4842,2200.0
2021-04-01 11:05:00,194.38,194.44,194.12,194.44,7471.0,187.4167,187.4746,187.1661,187.4746,7471.0
2021-04-01 11:10:00,194.45,194.69,194.45,194.54,1929.0,187.4842,187.7156,187.4842,187.571,1929.0
2021-04-01 11:15:00,194.54,194.54,194.25,194.26,3100.0,187.571,187.571,187.2914,187.301,3100.0
2021-04-01 11:20:00,194.22,194.56,194.18,194.18,6988.0,187.2625,187.5903,187.2239,187.2239,6988.0
2021-04-01 11:25:00,194.32,194.48,194.31,194.48,953.0,187.3589,187.5132,187.3493,187.5132,953.0
2021-04-01 11:30:00,194.52,194.6,194.35,194.44,1206.0,187.5517,187.6289,187.3878,187.4746,1206.0
2021-04-01 11:35:00,194.43,194.6,194.4,194.5,2616.0,187.465,187.6289,187.436,187.5324,2616.0
2021-04-01 11:40:00,194.45,194.5,194.3,194.5,800.0,187.4842,187.5324,187.3396,187.5324,800.0
2021-04-01 11:45:00,194.48,194.58,194.38,194.5,5003.0,187.5132,187.6096,187.4167,187.5324,5003.0
2021-04-01 11:50:00,194.59,194.59,194.31,194.32,1233.0,187.6192,187.6192,187.3493,187.3589,1233.0
2021-04-01 11:55:00,194.27,194.41,194.24,194.25,1485.0,187.3107,187.4457,187.2818,187.2914,1485.0
2021-04-01 12:00:00,194.28,194.43,194.24,194.33,2100.0,187.3203,187.465,187.2818,187.3685,2100.0
2021-04-01 12:05:00,194.31,194.31,194.12,194.12,933.0,187.3493,187.3493,187.1661,187.1661,933.0
2021-04-01 12:10:00,193.94,194.01,193.62,193.62,1617.0,186.9925,187.06,186.684,186.684,1617.0
2021-04-01 12:15:00,193.59,193.66,193.52,193.66,1349.0,186.655,186.7225,186.5876,186.7225,1349.0
2021-04-01 12:20:00,193.66,193.72,193.49,193.51,1502.0,186.7225,186.7804,186.5586,186.5779,1502.0
2021-04-01 12:25:00,193.49,193.54,193.49,193.49,400.0,186.5586,186.6068,186.5586,186.5586,400.0
2021-04-01 12:30:00,193.55,193.91,193.55,193.81,2595.0,186.6165,186.9636,186.6165,186.8672,2595.0
2021-04-01 12:35:00,193.79,193.83,193.77,193.83,1146.0,186.8479,186.8864,186.8286,186.8864,1146.0
2021-04-01 12:40:00,193.83,194.02,193.8,193.86,18100.0,186.8864,187.0696,186.8575,186.9154,18100.0
2021-04-01 12:45:00,193.87,194.0,193.86,193.93,970.0,186.925,187.0504,186.9154,186.9829,970.0
2021-04-01 12:50:00,193.85,194.04,193.85,194.0,3403.0,186.9057,187.0889,186.9057,187.0504,3403.0
2021-04-01 12:55:00,194.06,194.21,194.06,194.21,1320.0,187.1082,187.2528,187.1082,187.2528,1320.0
2021-04-01 13:00:00,194.21,194.21,194.21,194.21,0.0,187.2528,187.2528,187.2528,187.2528,0.0
2021-04-01 13:05:00,194.17,194.21,194.14,194.14,400.0,187.2143,187.2528,187.1853,187.1853,400.0
2021-04-01 13:10:00,194.13,194.14,194.13,194.14,300.0,187.1757,187.1853,187.1757,187.1853,300.0
2021-04-01 13:15:00,194.17,194.17,193.98,194.12,2494.0,187.2143,187.2143,187.0311,187.1661,2494.0
2021-04-01 13:20:00,194.3,194.34,194.22,194.34,896.0,187.3396,187.3782,187.2625,187.3782,896.0
2021-04-01 13:25:00,194.27,194.27,193.98,194.08,713.0,187.3107,187.3107,187.0311,187.1275,713.0
2021-04-01 13:30:00,194.12,194.12,193.98,194.11,1300.0,187.1661,187.1661,187.0311,187.1564,1300.0
2021-04-01 13:35:00,194.13,194.22,194.04,194.2,1302.0,187.1757,187.2625,187.0889,187.2432,1302.0
2021-04-01 13:40:00,194.2,194.2,194.2,194.2,0.0,187.2432,187.2432,187.2432,187.2432,0.0
2021-04-01 13:45:00,194.11,194.11,193.95,194.04,1164.0,187.1564,187.1564,187.0022,187.0889,1164.0
2021-04-01 13:50:00,194.01,194.09,193.98,194.09,1502.0,187.06,187.1371,187.0311,187.1371,1502.0
2021-04-01 13:55:00,194.18,194.19,194.07,194.09,701.0,187.2239,187.2336,187.1179,187.1371,701.0
2021-04-01 14:00:00,194.13,194.19,194.07,194.08,757.0,187.1757,187.2336,187.1179,187.1275,757.0
2021-04-01 14:05:00,194.0,194.1,194.0,194.04,1033.0,187.0504,187.1468,187.0504,187.0889,1033.0
2021-04-01 14:10:00,194.05,194.06,193.95,194.0,1728.0,187.0986,187.1082,187.0022,187.0504,1728.0
2021-04-01 14:15:00,193.92,194.03,193.85,194.0,3100.0,186.9732,187.0793,186.9057,187.0504,3100.0
2021-04-01 14:20:00,194.02,194.24,194.02,194.24,2928.0,187.0696,187.2818,187.0696,187.2818,2928.0
2021-04-01 14:25:00,194.32,194.55,194.31,194.53,3071.0,187.3589,187.5807,187.3493,187.5614,3071.0
2021-04-01 14:30:00,194.52,194.98,194.51,194.68,5849.0,187.5517,187.9953,187.5421,187.706,5849.0
2021-04-01 14:35:00,194.55,194.55,194.24,194.3,700.0,187.5807,187.5807,187.2818,187.3396,700.0
2021-04-01 14:40:00,194.38,194.38,194.2,194.2,300.0,187.4167,187.4167,187.2432,187.2432,300.0
2021-04-01 14:45:00,194.02,194.13,193.97,193.97,700.0,187.0696,187.1757,187.0214,187.0214,700.0
2021-04-01 14:50:00,194.08,194.14,194.01,194.14,2469.0,187.1275,187.1853,187.06,187.1853,2469.0
2021-04-01 14:55:00,194.1,194.14,193.92,194.05,7841.0,187.1468,187.1853,186.9732,187.0986,7841.0
2021-04-01 15:00:00,193.95,194.11,193.92,194.1,4999.0,187.0022,187.1564,186.9732,187.1468,4999.0
2021-04-01 15:05:00,194.05,194.14,193.92,194.09,4659.0,187.0986,187.1853,186.9732,187.1371,4659.0
2021-04-01 15:10:00,194.08,194.1,194.0,194.1,2012.0,187.1275,187.1468,187.0504,187.1468,2012.0
2021-04-01 15:15:00,194.05,194.23,194.04,194.17,2700.0,187.0986,187.2721,187.0889,187.2143,2700.0
2021-04-01 15:20:00,194.07,194.12,194.04,194.04,2000.0,187.1179,187.1661,187.0889,187.0889,2000.0
2021-04-01 15:25:00,194.1,194.18,194.02,194.18,4066.0,187.1468,187.2239,187.0696,187.2239,4066.0
2021-04-01 15:30:00,194.13,194.22,194.12,194.21,2299.0,187.1757,187.2625,187.1661,187.2528,2299.0
2021-04-01 15:35:00,194.21,194.21,194.01,194.07,8377.0,187.2528,187.2528,187.06,187.1179,8377.0
2021-04-01 15:40:00,194.1,194.23,194.1,194.13,1936.0,187.1468,187.2721,187.1468,187.1757,1936.0
2021-04-01 15:45:00,194.14,194.26,194.13,194.15,2200.0,187.1853,187.301,187.1757,187.195,2200.0
2021-04-01 15:50:00,194.17,194.17,193.98,194.0,3091.0,187.2143,187.2143,187.0311,187.0504,3091.0
2021-04-01 15:55:00,194.04,194.44,193.92,194.44,21242.0,187.0889,187.4746,186.9732,187.4746,21242.0
2021-04-05 09:30:00,196.15,196.26,195.58,196.26,6708.0,189.1233,189.2294,188.5738,189.2294,6708.0
2021-04-05 09:35:00,196.23,196.33,195.67,195.67,736.0,189.2005,189.2969,188.6605,188.6605,736.0
2021-04-05 09:40:00,195.37,195.37,194.92,194.92,742.0,188.3713,188.3713,187.9374,187.9374,742.0
2021-04-05 09:45:00,195.02,195.19,194.09,194.39,15794.0,188.0338,188.1977,187.1371,187.4264,15794.0
2021-04-05 09:50:00,194.28,195.02,194.1,194.92,6413.0,187.3203,188.0338,187.1468,187.9374,6413.0
2021-04-05 09:55:00,195.02,195.16,194.78,195.0,2212.0,188.0338,188.1688,187.8024,188.0145,2212.0
2021-04-05 10:00:00,194.62,194.62,194.32,194.32,550.0,187.6481,187.6481,187.3589,187.3589,550.0
2021-04-05 10:05:00,194.18,194.35,194.18,194.19,900.0,187.2239,187.3878,187.2239,187.2336,900.0
2021-04-05 10:10:00,194.1,194.53,194.1,194.28,1178.0,187.1468,187.5614,187.1468,187.3203,1178.0
2021-04-05 10:15:00,194.41,194.82,194.39,194.82,2634.0,187.4457,187.841,187.4264,187.841,2634.0
2021-04-05 10:20:00,194.7,194.85,194.21,194.21,2085.0,187.7253,187.8699,187.2528,187.2528,2085.0
2021-04-05 10:25:00,194.42,194.46,194.34,194.36,1686.0,187.4553,187.4939,187.3782,187.3975,1686.0
2021-04-05 10:30:00,194.22,194.44,194.16,194.31,1796.0,187.2625,187.4746,187.2046,187.3493,1796.0
2021-04-05 10:35:00,194.43,194.5,194.25,194.25,700.0,187.465,187.5324,187.2914,187.2914,700.0
2021-04-05 10:40:00,194.46,194.61,194.46,194.61,875.0,187.4939,187.6385,187.4939,187.6385,875.0
2021-04-05 10:45:00,194.58,194.87,194.58,194.87,1014.0,187.6096,187.8892,187.6096,187.8892,1014.0
2021-04-05 10:50:00,194.93,195.2,194.92,195.2,650.0,187.947,188.2074,187.9374,188.2074,650.0
2021-04-05 10:55:00,195.03,195.09,194.76,194.82,1576.0,188.0435,188.1013,187.7831,187.841,1576.0
2021-04-05 11:00:00,194.93,195.09,194.93,195.02,1906.0,187.947,188.1013,187.947,188.0338,1906.0
2021-04-05 11:05:00,194.88,195.0,194.84,194.95,1556.0,187.8988,188.0145,187.8603,187.9663,1556.0
2021-04-05 11:10:00,195.0,195.34,194.93,195.34,3400.0,188.0145,188.3424,187.947,188.3424,3400.0
2021-04-05 11:15:00,195.46,195.46,195.23,195.23,200.0,188.4581,188.4581,188.2363,188.2363,200.0
2021-04-05 11:20:00,195.23,195.23,195.11,195.12,300.0,188.2363,188.2363,188.1206,188.1302,300.0
2021-04-05 11:25:00,195.06,195.2,194.92,195.18,3994.0,188.0724,188.2074,187.9374,188.1881,3994.0
2021-04-05 11:30:00,195.3,195.52,195.09,195.52,2222.0,188.3038,188.5159,188.1013,188.5159,2222.0
2021-04-05 11:35:00,195.53,196.01,195.3,195.78,9835.0,188.5256,188.9884,188.3038,188.7666,9835.0
2021-04-05 11:40:00,195.79,196.09,195.59,196.09,5207.0,188.7762,189.0655,188.5834,189.0655,5207.0
2021-04-05 11:45:00,196.07,196.38,196.01,196.17,3304.0,189.0462,189.3451,188.9884,189.1426,3304.0
2021-04-05 11:50:00,196.08,196.24,196.04,196.2,1100.0,189.0558,189.2101,189.0173,189.1715,1100.0
2021-04-05 11:55:00,196.19,196.52,195.99,196.14,25535.0,189.1619,189.4801,188.9691,189.1137,25535.0
2021-04-05 12:00:00,196.01,196.18,195.9,195.9,1285.0,188.9884,189.1523,188.8823,188.8823,1285.0
2021-04-05 12:05:00,195.89,195.9,195.49,195.49,17400.0,188.8727,188.8823,188.487,188.487,17400.0
2021-04-05 12:10:00,195.37,195.38,195.16,195.25,3945.0,188.3713,188.3809,188.1688,188.2556,3945.0
2021-04-05 12:15:00,195.11,195.33,195.11,195.31,1259.0,188.1206,188.3327,188.1206,188.3134,1259.0
2021-04-05 12:20:00,195.34,195.37,195.25,195.27,1550.0,188.3424,188.3713,188.2556,188.2749,1550.0
2021-04-05 12:25:00,195.15,195.35,195.04,195.35,1900.0,188.1592,188.352,188.0531,188.352,1900.0
2021-04-05 12:30:00,195.35,195.82,195.35,195.81,1000.0,188.352,188.8052,188.352,188.7955,1000.0
2021-04-05 12:35:00,195.83,195.9,195.69,195.9,833.0,188.8148,188.8823,188.6798,188.8823,833.0
2021-04-05 12:40:00,195.9,195.9,195.89,195.9,100.0,188.8823,188.8823,188.8727,188.8823,100.0
2021-04-05 12:45:00,195.82,195.82,195.82,195.82,100.0,188.8052,188.8052,188.8052,188.8052,100.0
2021-04-05 12:50:00,195.66,195.76,195.65,195.65,700.0,188.6509,188.7473,188.6413,188.6413,700.0
2021-04-05 12:55:00,195.31,195.41,195.21,195.33,1281.0,188.3134,188.4098,188.217,188.3327,1281.0
2021-04-05 13:00:00,195.32,195.4,195.31,195.4,1108.0,188.3231,188.4002,188.3134,188.4002,1108.0
2021-04-05 13:05:00,195.38,195.46,195.37,195.46,300.0,188.3809,188.4581,188.3713,188.4581,300.0
2021-04-05 13:10:00,195.3,195.36,195.19,195.31,1002.0,188.3038,188.3616,188.1977,188.3134,1002.0
2021-04-05 13:15:00,195.38,195.38,195.24,195.29,500.0,188.3809,188.3809,188.2459,188.2941,500.0
2021-04-05 13:20:00,195.13,195.19,194.92,195.01,2702.0,188.1399,188.1977,187.9374,188.0242,2702.0
2021-04-05 13:25:00,194.97,195.13,194.97,195.09,868.0,187.9856,188.1399,187.9856,188.1013,868.0
2021-04-05 13:30:00,195.08,195.15,195.07,195.15,800.0,188.0917,188.1592,188.082,188.1592,800.0
2021-04-05 13:35:00,195.13,195.35,195.02,195.02,1333.0,188.1399,188.352,188.0338,188.0338,1333.0
2021-04-05 13:40:00,195.01,195.18,195.01,195.13,1033.0,188.0242,188.1881,188.0242,188.1399,1033.0
2021-04-05 13:45:00,195.25,195.25,195.25,195.25,100.0,188.2556,188.2556,188.2556,188.2556,100.0
2021-04-05 13:50:00,195.2,195.22,195.0,195.2,1691.0,188.2074,188.2267,188.0145,188.2074,1691.0
2021-04-05 13:55:00,195.29,195.29,195.17,195.28,600.0,188.2941,188.2941,188.1784,188.2845,600.0
2021-04-05 14:00:00,195.11,195.19,194.88,195.13,1834.0,188.1206,188.1977,187.8988,188.1399,1834.0
2021-04-05 14:05:00,195.07,195.27,194.98,195.27,1904.0,188.082,188.2749,187.9953,188.2749,1904.0
2021-04-05 14:10:00,195.3,195.35,195.22,195.34,700.0,188.3038,188.352,188.2267,188.3424,700.0
2021-04-05 14:15:00,195.34,195.34,195.04,195.2,1200.0,188.3424,188.3424,188.0531,188.2074,1200.0
2021-04-05 14:20:00,195.06,195.13,194.98,195.13,1000.0,188.0724,188.1399,187.9953,188.1399,1000.0
2021-04-05 14:25:00,194.88,194.92,194.61,194.84,3684.0,187.8988,187.9374,187.6385,187.8603,3684.0
2021-04-05 14:30:00,195.0,195.16,195.0,195.06,1924.0,188.0145,188.1688,188.0145,188.0724,1924.0
2021-04-05 14:35:00,194.95,195.16,194.91,195.16,1200.0,187.9663,188.1688,187.9278,188.1688,1200.0
2021-04-05 14:40:00,195.16,195.21,195.1,195.1,911.0,188.1688,188.217,188.111,188.111,911.0
2021-04-05 14:45:00,195.05,195.1,194.91,194.91,1400.0,188.0627,188.111,187.9278,187.9278,1400.0
2021-04-05 14:50:00,194.87,195.03,194.85,194.91,1152.0,187.8892,188.0435,187.8699,187.9278,1152.0
2021-04-05 14:55:00,195.0,195.0,194.86,194.9,1500.0,188.0145,188.0145,187.8796,187.9181,1500.0
2021-04-05 15:00:00,194.89,194.89,194.43,194.44,1600.0,187.9085,187.9085,187.465,187.4746,1600.0
2021-04-05 15:05:00,194.32,194.44,194.15,194.29,8567.0,187.3589,187.4746,187.195,187.33,8567.0
2021-04-05 15:10:00,194.33,194.47,194.28,194.44,5252.0,187.3685,187.5035,187.3203,187.4746,5252.0
2021-04-05 15:15:00,194.36,194.51,194.35,194.5,2706.0,187.3975,187.5421,187.3878,187.5324,2706.0
2021-04-05 15:20:00,194.48,194.52,194.36,194.38,2809.0,187.5132,187.5517,187.3975,187.4167,2809.0
2021-04-05 15:25:00,194.26,194.29,194.13,194.18,2854.0,187.301,187.33,187.1757,187.2239,2854.0
2021-04-05 15:30:00,194.19,194.64,194.19,194.57,5000.0,187.2336,187.6674,187.2336,187.5999,5000.0
2021-04-05 15:35:00,194.62,194.93,194.6,194.93,1310.0,187.6481,187.947,187.6289,187.947,1310.0
2021-04-05 15:40:00,194.87,195.18,194.86,195.11,3003.0,187.8892,188.1881,187.8796,188.1206,3003.0
2021-04-05 15:45:00,195.16,195.17,194.78,195.09,14815.0,188.1688,188.1784,187.8024,188.1013,14815.0
2021-04-05 15:50:00,195.16,195.37,194.96,195.15,14985.0,188.1688,188.3713,187.976,188.1592,14985.0
2021-04-05 15:55:00,195.15,195.22,194.97,195.11,32126.0,188.1592,188.2267,187.9856,188.1206,32126.0
2021-04-06 09:30:00,195.33,195.62,195.0,195.36,28540.0,188.3327,188.6123,188.0145,188.3616,28540.0
2021-04-06 09:35:00,195.58,195.98,195.47,195.98,1338.0,188.5738,188.9594,188.4677,188.9594,1338.0
2021-04-06 09:40:00,195.97,196.1,194.94,194.95,6379.0,188.9498,189.0751,187.9567,187.9663,6379.0
2021-04-06 09:45:00,195.19,195.49,195.02,195.31,38417.0,188.1977,188.487,188.0338,188.3134,38417.0
2021-04-06 09:50:00,195.35,195.73,195.26,195.59,12764.0,188.352,188.7184,188.2652,188.5834,12764.0
2021-04-06 09:55:00,195.59,195.59,194.89,195.37,6400.0,188.5834,188.5834,187.9085,188.3713,6400.0
2021-04-06 10:00:00,195.61,195.77,195.39,195.72,580.0,188.6027,188.757,188.3906,188.7087,580.0
2021-04-06 10:05:00,195.53,196.31,195.53,196.26,5740.0,188.5256,189.2776,188.5256,189.2294,5740.0
2021-04-06 10:10:00,196.24,196.82,196.24,196.82,2772.0,189.2101,189.7693,189.2101,189.7693,2772.0
2021-04-06 10:15:00,196.97,197.11,196.77,196.84,2800.0,189.914,190.049,189.7211,189.7886,2800.0
2021-04-06 10:20:00,196.88,196.88,196.74,196.74,939.0,189.8272,189.8272,189.6922,189.6922,939.0
2021-04-06 10:25:00,196.79,196.87,196.68,196.87,504.0,189.7404,189.8175,189.6344,189.8175,504.0
2021-04-06 10:30:00,196.38,196.55,196.16,196.55,2400.0,189.3451,189.509,189.133,189.509,2400.0
2021-04-06 10:35:00,196.61,196.78,196.51,196.68,2001.0,189.5669,189.7308,189.4704,189.6344,2001.0
2021-04-06 10:40:00,196.84,196.84,196.66,196.69,900.0,189.7886,189.7886,189.6151,189.644,900.0
2021-04-06 10:45:00,196.79,196.8,196.49,196.51,3128.0,189.7404,189.7501,189.4512,189.4704,3128.0
2021-04-06 10:50:00,196.48,196.53,196.38,196.49,1400.0,189.4415,189.4897,189.3451,189.4512,1400.0
2021-04-06 10:55:00,196.6,196.6,196.45,196.46,1905.0,189.5572,189.5572,189.4126,189.4222,1905.0
2021-04-06 11:00:00,196.41,196.71,196.34,196.71,1830.0,189.374,189.6633,189.3065,189.6633,1830.0
2021-04-06 11:05:00,196.71,196.82,196.66,196.82,800.0,189.6633,189.7693,189.6151,189.7693,800.0
2021-04-06 11:10:00,196.94,197.13,196.94,197.13,1000.0,189.885,190.0682,189.885,190.0682,1000.0
2021-04-06 11:15:00,197.21,197.29,197.13,197.29,2082.0,190.1454,190.2225,190.0682,190.2225,2082.0
2021-04-06 11:20:00,197.17,197.17,196.75,196.83,1100.0,190.1068,190.1068,189.7018,189.779,1100.0
2021-04-06 11:25:00,196.75,196.75,196.57,196.57,880.0,189.7018,189.7018,189.5283,189.5283,880.0
2021-04-06 11:30:00,196.52,196.56,196.42,196.46,1059.0,189.4801,189.5187,189.3837,189.4222,1059.0
2021-04-06 11:35:00,196.49,196.79,196.48,196.79,500.0,189.4512,189.7404,189.4415,189.7404,500.0
2021-04-06 11:40:00,196.8,196.8,196.62,196.64,700.0,189.7501,189.7501,189.5765,189.5958,700.0
2021-04-06 11:45:00,196.71,196.87,196.57,196.57,1500.0,189.6633,189.8175,189.5283,189.5283,1500.0
2021-04-06 11:50:00,196.59,196.79,196.52,196.79,1100.0,189.5476,189.7404,189.4801,189.7404,1100.0
2021-04-06 11:55:00,196.8,197.04,196.8,196.95,1290.0,189.7501,189.9815,189.7501,189.8947,1290.0
2021-04-06 12:00:00,196.8,196.84,196.6,196.61,1000.0,189.7501,189.7886,189.5572,189.5669,1000.0
2021-04-06 12:05:00,196.62,196.62,196.54,196.56,2000.0,189.5765,189.5765,189.4994,189.5187,2000.0
2021-04-06 12:10:00,196.81,197.21,196.81,197.21,705.0,189.7597,190.1454,189.7597,190.1454,705.0
2021-04-06 12:15:00,197.06,197.13,196.95,197.04,1975.0,190.0007,190.0682,189.8947,189.9815,1975.0
2021-04-06 12:20:00,196.84,196.88,196.75,196.75,700.0,189.7886,189.8272,189.7018,189.7018,700.0
2021-04-06 12:25:00,196.75,196.79,196.7,196.79,400.0,189.7018,189.7404,189.6536,189.7404,400.0
2021-04-06 12:30:00,196.71,196.8,196.69,196.7,1000.0,189.6633,189.7501,189.644,189.6536,1000.0
2021-04-06 12:35:00,196.73,196.73,196.63,196.72,700.0,189.6826,189.6826,189.5861,189.6729,700.0
2021-04-06 12:40:00,196.78,196.92,196.78,196.86,906.0,189.7308,189.8658,189.7308,189.8079,906.0
2021-04-06 12:45:00,196.82,196.82,196.79,196.79,500.0,189.7693,189.7693,189.7404,189.7404,500.0
2021-04-06 12:50:00,196.8,196.81,196.69,196.75,2950.0,189.7501,189.7597,189.644,189.7018,2950.0
2021-04-06 12:55:00,196.78,197.0,196.78,197.0,2100.0,189.7308,189.9429,189.7308,189.9429,2100.0
2021-04-06 13:00:00,197.04,197.06,196.86,196.86,2700.0,189.9815,190.0007,189.8079,189.8079,2700.0
2021-04-06 13:05:00,196.93,197.07,196.91,197.06,700.0,189.8754,190.0104,189.8561,190.0007,700.0
2021-04-06 13:10:00,197.01,197.05,196.99,197.04,1100.0,189.9525,189.9911,189.9332,189.9815,1100.0
2021-04-06 13:15:00,197.07,197.21,197.06,197.07,2300.0,190.0104,190.1454,190.0007,190.0104,2300.0
2021-04-06 13:20:00,197.03,197.23,197.03,197.16,2047.0,189.9718,190.1647,189.9718,190.0972,2047.0
2021-04-06 13:25:00,197.04,197.04,197.03,197.04,300.0,189.9815,189.9815,189.9718,189.9815,300.0
2021-04-06 13:30:00,196.97,197.1,196.96,197.1,1100.0,189.914,190.0393,189.9043,190.0393,1100.0
2021-04-06 13:35:00,197.09,197.16,196.9,196.9,19251.0,190.0297,190.0972,189.8465,189.8465,19251.0
2021-04-06 13:40:00,196.87,196.87,196.57,196.63,1300.0,189.8175,189.8175,189.5283,189.5861,1300.0
2021-04-06 13:45:00,196.63,196.8,196.63,196.8,600.0,189.5861,189.7501,189.5861,189.7501,600.0
2021-04-06 13:50:00,196.91,196.91,196.56,196.63,1500.0,189.8561,189.8561,189.5187,189.5861,1500.0
2021-04-06 13:55:00,196.59,196.59,196.34,196.49,2889.0,189.5476,189.5476,189.3065,189.4512,2889.0
2021-04-06 14:00:00,196.47,196.47,196.28,196.34,1718.0,189.4319,189.4319,189.2487,189.3065,1718.0
2021-04-06 14:05:00,196.3,196.46,196.3,196.3,1021.0,189.268,189.4222,189.268,189.268,1021.0
2021-04-06 14:10:00,196.34,196.34,196.29,196.3,450.0,189.3065,189.3065,189.2583,189.268,450.0
2021-04-06 14:15:00,196.3,196.62,196.26,196.62,3300.0,189.268,189.5765,189.2294,189.5765,3300.0
2021-04-06 14:20:00,196.53,196.62,196.5,196.62,700.0,189.4897,189.5765,189.4608,189.5765,700.0
2021-04-06 14:25:00,196.43,196.48,196.24,196.24,16206.0,189.3933,189.4415,189.2101,189.2101,16206.0
2021-04-06 14:30:00,196.21,196.3,196.19,196.27,3909.0,189.1812,189.268,189.1619,189.239,3909.0
2021-04-06 14:35:00,196.22,196.22,196.03,196.17,1610.0,189.1908,189.1908,189.0076,189.1426,1610.0
2021-04-06 14:40:00,196.16,196.56,196.16,196.56,2612.0,189.133,189.5187,189.133,189.5187,2612.0
2021-04-06 14:45:00,196.56,196.56,196.33,196.51,5472.0,189.5187,189.5187,189.2969,189.4704,5472.0
2021-04-06 14:50:00,196.4,196.4,196.2,196.28,2419.0,189.3644,189.3644,189.1715,189.2487,2419.0
2021-04-06 14:55:00,196.31,196.39,196.23,196.23,3000.0,189.2776,189.3547,189.2005,189.2005,3000.0
2021-04-06 15:00:00,196.25,196.26,196.11,196.16,6802.0,189.2198,189.2294,189.0848,189.133,6802.0
2021-04-06 15:05:00,196.21,196.25,196.09,196.09,5201.0,189.1812,189.2198,189.0655,189.0655,5201.0
2021-04-06 15:10:00,196.16,196.21,196.09,196.1,6020.0,189.133,189.1812,189.0655,189.0751,6020.0
2021-04-06 15:15:00,196.06,196.16,195.98,196.15,9484.0,189.0366,189.133,188.9594,189.1233,9484.0
2021-04-06 15:20:00,196.16,196.24,196.11,196.24,5100.0,189.133,189.2101,189.0848,189.2101,5100.0
2021-04-06 15:25:00,196.08,196.19,196.06,196.18,7218.0,189.0558,189.1619,189.0366,189.1523,7218.0
2021-04-06 15:30:00,196.19,196.24,196.06,196.18,3229.0,189.1619,189.2101,189.0366,189.1523,3229.0
2021-04-06 15:35:00,196.11,196.22,195.96,196.03,11139.0,189.0848,189.1908,188.9401,189.0076,11139.0
2021-04-06 15:40:00,196.0,196.26,195.97,196.26,11023.0,188.9787,189.2294,188.9498,189.2294,11023.0
2021-04-06 15:45:00,196.17,196.29,196.14,196.22,11728.0,189.1426,189.2583,189.1137,189.1908,11728.0
2021-04-06 15:50:00,196.22,196.32,196.15,196.3,21551.0,189.1908,189.2873,189.1233,189.268,21551.0
2021-04-06 15:55:00,196.28,196.48,196.15,196.29,47521.0,189.2487,189.4415,189.1233,189.2583,47521.0
2021-04-07 09:30:00,196.99,197.8,196.99,197.46,12311.0,189.9332,190.7142,189.9332,190.3864,12311.0
2021-04-07 09:35:00,197.35,198.54,197.34,198.15,9058.0,190.2804,191.4277,190.2707,191.0517,9058.0
2021-04-07 09:40:00,198.23,198.39,198.0,198.27,2000.0,191.1288,191.2831,190.9071,191.1674,2000.0
2021-04-07 09:45:00,198.18,198.22,197.7,197.7,1719.0,191.0806,191.1192,190.6178,190.6178,1719.0
2021-04-07 09:50:00,197.81,198.0,197.53,197.98,4370.0,190.7239,190.9071,190.4539,190.8878,4370.0
2021-04-07 09:55:00,197.94,197.96,197.92,197.96,500.0,190.8492,190.8685,190.8299,190.8685,500.0
2021-04-07 10:00:00,197.88,198.03,197.86,197.95,732.0,190.7914,190.936,190.7721,190.8589,732.0
2021-04-07 10:05:00,197.91,197.96,197.65,197.96,3356.0,190.8203,190.8685,190.5696,190.8685,3356.0
2021-04-07 10:10:00,198.02,198.26,197.94,198.09,3200.0,190.9264,191.1578,190.8492,190.9938,3200.0
2021-04-07 10:15:00,198.06,198.23,197.89,198.09,5011.0,190.9649,191.1288,190.801,190.9938,5011.0
2021-04-07 10:20:00,197.92,198.35,197.88,198.27,12283.0,190.8299,191.2445,190.7914,191.1674,12283.0
2021-04-07 10:25:00,198.27,198.51,198.17,198.39,16257.0,191.1674,191.3988,191.071,191.2831,16257.0
2021-04-07 10:30:00,198.51,198.66,198.48,198.48,2400.0,191.3988,191.5434,191.3699,191.3699,2400.0
2021-04-07 10:35:00,198.56,198.7,198.08,198.08,11973.0,191.447,191.582,190.9842,190.9842,11973.0
2021-04-07 10:40:00,198.15,198.24,197.83,197.96,2910.0,191.0517,191.1385,190.7432,190.8685,2910.0
2021-04-07 10:45:00,197.8,197.86,197.63,197.86,7819.0,190.7142,190.7721,190.5503,190.7721,7819.0
2021-04-07 10:50:00,197.77,198.23,197.76,198.1,11020.0,190.6853,191.1288,190.6757,191.0035,11020.0
2021-04-07 10:55:00,198.09,198.14,197.85,197.96,4835.0,190.9938,191.0421,190.7624,190.8685,4835.0
2021-04-07 11:00:00,197.97,198.07,197.83,197.83,4719.0,190.8781,190.9746,190.7432,190.7432,4719.0
2021-04-07 11:05:00,197.83,197.83,197.59,197.59,900.0,190.7432,190.7432,190.5118,190.5118,900.0
2021-04-07 11:10:00,197.54,197.54,197.2,197.4,1600.0,190.4635,190.4635,190.1357,190.3286,1600.0
2021-04-07 11:15:00,197.37,197.45,197.27,197.35,1900.0,190.2996,190.3768,190.2032,190.2804,1900.0
2021-04-07 11:20:00,197.42,197.42,197.0,197.03,5799.0,190.3478,190.3478,189.9429,189.9718,5799.0
2021-04-07 11:25:00,197.11,197.12,197.0,197.06,4820.0,190.049,190.0586,189.9429,190.0007,4820.0
2021-04-07 11:30:00,197.05,197.14,196.9,197.14,4999.0,189.9911,190.0779,189.8465,190.0779,4999.0
2021-04-07 11:35:00,197.15,197.15,196.8,196.96,6692.0,190.0875,190.0875,189.7501,189.9043,6692.0
2021-04-07 11:40:00,196.88,197.13,196.87,197.0,3062.0,189.8272,190.0682,189.8175,189.9429,3062.0
2021-04-07 11:45:00,196.96,197.01,196.76,196.9,3381.0,189.9043,189.9525,189.7115,189.8465,3381.0
2021-04-07 11:50:00,196.85,197.05,196.81,196.91,6353.0,189.7983,189.9911,189.7597,189.8561,6353.0
2021-04-07 11:55:00,196.92,196.94,196.81,196.92,4544.0,189.8658,189.885,189.7597,189.8658,4544.0
2021-04-07 12:00:00,196.9,196.99,196.7,196.74,3059.0,189.8465,189.9332,189.6536,189.6922,3059.0
2021-04-07 12:05:00,196.68,197.01,196.68,196.99,6558.0,189.6344,189.9525,189.6344,189.9332,6558.0
2021-04-07 12:10:00,196.97,196.97,196.34,196.34,2996.0,189.914,189.914,189.3065,189.3065,2996.0
2021-04-07 12:15:00,196.3,196.3,196.08,196.09,2500.0,189.268,189.268,189.0558,189.0655,2500.0
2021-04-07 12:20:00,196.05,196.12,196.05,196.12,9098.0,189.0269,189.0944,189.0269,189.0944,9098.0
2021-04-07 12:25:00,196.15,196.15,196.0,196.0,10910.0,189.1233,189.1233,188.9787,188.9787,10910.0
2021-04-07 12:30:00,195.98,196.02,195.79,195.93,1300.0,188.9594,188.998,188.7762,188.9112,1300.0
2021-04-07 12:35:00,195.89,196.13,195.88,196.13,1721.0,188.8727,189.1041,188.863,189.1041,1721.0
2021-04-07 12:40:00,196.22,196.27,196.1,196.19,2578.0,189.1908,189.239,189.0751,189.1619,2578.0
2021-04-07 12:45:00,196.2,196.49,196.14,196.49,2818.0,189.1715,189.4512,189.1137,189.4512,2818.0
2021-04-07 12:50:00,196.5,196.87,196.45,196.54,2772.0,189.4608,189.8175,189.4126,189.4994,2772.0
2021-04-07 12:55:00,196.47,196.68,196.47,196.56,1100.0,189.4319,189.6344,189.4319,189.5187,1100.0
2021-04-07 13:00:00,196.63,196.65,196.45,196.5,2101.0,189.5861,189.6054,189.4126,189.4608,2101.0
2021-04-07 13:05:00,196.5,196.65,196.49,196.58,2187.0,189.4608,189.6054,189.4512,189.5379,2187.0
2021-04-07 13:10:00,196.63,196.97,196.56,196.94,2090.0,189.5861,189.914,189.5187,189.885,2090.0
2021-04-07 13:15:00,196.98,197.16,196.86,197.14,2300.0,189.9236,190.0972,189.8079,190.0779,2300.0
2021-04-07 13:20:00,197.12,197.12,196.88,197.0,1400.0,190.0586,190.0586,189.8272,189.9429,1400.0
2021-04-07 13:25:00,197.0,197.12,196.99,196.99,2646.0,189.9429,190.0586,189.9332,189.9332,2646.0
2021-04-07 13:30:00,197.07,197.09,196.99,197.02,2005.0,190.0104,190.0297,189.9332,189.9622,2005.0
2021-04-07 13:35:00,196.86,197.06,196.78,196.86,2723.0,189.8079,190.0007,189.7308,189.8079,2723.0
2021-04-07 13:40:00,196.79,196.85,196.53,196.53,1800.0,189.7404,189.7983,189.4897,189.4897,1800.0
2021-04-07 13:45:00,196.61,196.86,196.61,196.74,2511.0,189.5669,189.8079,189.5669,189.6922,2511.0
2021-04-07 13:50:00,196.82,196.98,196.82,196.98,1800.0,189.7693,189.9236,189.7693,189.9236,1800.0
2021-04-07 13:55:00,197.1,197.34,197.01,197.11,8700.0,190.0393,190.2707,189.9525,190.049,8700.0
2021-04-07 14:00:00,197.14,197.25,196.91,197.13,4800.0,190.0779,190.1839,189.8561,190.0682,4800.0
2021-04-07 14:05:00,197.14,197.21,196.82,196.82,12100.0,190.0779,190.1454,189.7693,189.7693,12100.0
2021-04-07 14:10:00,196.8,196.99,196.77,196.99,2140.0,189.7501,189.9332,189.7211,189.9332,2140.0
2021-04-07 14:15:00,197.1,197.16,196.82,196.93,3100.0,190.0393,190.0972,189.7693,189.8754,3100.0
2021-04-07 14:20:00,196.94,197.28,196.82,197.2,6246.0,189.885,190.2129,189.7693,190.1357,6246.0
2021-04-07 14:25:00,197.28,197.28,196.97,197.0,16244.0,190.2129,190.2129,189.914,189.9429,16244.0
2021-04-07 14:30:00,197.0,197.08,196.95,196.95,9156.0,189.9429,190.02,189.8947,189.8947,9156.0
2021-04-07 14:35:00,196.93,197.13,196.87,197.13,13055.0,189.8754,190.0682,189.8175,190.0682,13055.0
2021-04-07 14:40:00,197.13,197.14,197.03,197.09,3497.0,190.0682,190.0779,189.9718,190.0297,3497.0
2021-04-07 14:45:00,197.0,197.08,196.95,197.01,3306.0,189.9429,190.02,189.8947,189.9525,3306.0
2021-04-07 14:50:00,197.0,197.14,197.0,197.06,2000.0,189.9429,190.0779,189.9429,190.0007,2000.0
2021-04-07 14:55:00,197.05,197.2,197.02,197.19,2609.0,189.9911,190.1357,189.9622,190.1261,2609.0
2021-04-07 15:00:00,197.01,197.19,196.97,197.07,2821.0,189.9525,190.1261,189.914,190.0104,2821.0
2021-04-07 15:05:00,196.99,197.06,196.85,197.05,2189.0,189.9332,190.0007,189.7983,189.9911,2189.0
2021-04-07 15:10:00,197.04,197.07,196.98,197.0,1900.0,189.9815,190.0104,189.9236,189.9429,1900.0
2021-04-07 15:15:00,197.0,197.02,196.85,196.94,3446.0,189.9429,189.9622,189.7983,189.885,3446.0
2021-04-07 15:20:00,196.95,197.31,196.91,197.27,3531.0,189.8947,190.2418,189.8561,190.2032,3531.0
2021-04-07 15:25:00,197.29,197.31,197.17,197.3,3850.0,190.2225,190.2418,190.1068,190.2321,3850.0
2021-04-07 15:30:00,197.39,197.55,197.33,197.52,6033.0,190.3189,190.4732,190.2611,190.4443,6033.0
2021-04-07 15:35:00,197.47,197.82,197.47,197.79,4900.0,190.3961,190.7335,190.3961,190.7046,4900.0
2021-04-07 15:40:00,197.83,197.86,197.56,197.69,4004.0,190.7432,190.7721,190.4828,190.6082,4004.0
2021-04-07 15:45:00,197.72,197.79,197.5,197.53,4472.0,190.6371,190.7046,190.425,190.4539,4472.0
2021-04-07 15:50:00,197.52,197.52,197.21,197.21,6443.0,190.4443,190.4443,190.1454,190.1454,6443.0
2021-04-07 15:55:00,197.29,197.29,196.96,197.12,41916.0,190.2225,190.2225,189.9043,190.0586,41916.0
2021-04-08 09:30:00,198.61,198.61,198.01,198.61,6745.0,191.4952,191.4952,190.9167,191.4952,6745.0
2021-04-08 09:35:00,198.44,198.81,198.43,198.81,200.0,191.3313,191.6881,191.3217,191.6881,200.0
2021-04-08 09:40:00,198.65,198.8,197.87,197.9,1350.0,191.5338,191.6784,190.7817,190.8107,1350.0
2021-04-08 09:45:00,197.9,198.17,197.7,197.79,1600.0,190.8107,191.071,190.6178,190.7046,1600.0
2021-04-08 09:50:00,197.72,198.21,197.72,198.21,2002.0,190.6371,191.1095,190.6371,191.1095,2002.0
2021-04-08 09:55:00,197.96,198.05,197.43,197.5,2500.0,190.8685,190.9553,190.3575,190.425,2500.0
2021-04-08 10:00:00,197.59,197.67,197.18,197.2,4825.0,190.5118,190.5889,190.1164,190.1357,4825.0
2021-04-08 10:05:00,197.06,197.06,196.65,196.67,1224.0,190.0007,190.0007,189.6054,189.6247,1224.0
2021-04-08 10:10:00,196.81,197.07,196.66,196.74,4082.0,189.7597,190.0104,189.6151,189.6922,4082.0
2021-04-08 10:15:00,196.79,197.13,196.57,197.13,4609.0,189.7404,190.0682,189.5283,190.0682,4609.0
2021-04-08 10:20:00,197.16,197.7,197.08,197.65,1200.0,190.0972,190.6178,190.02,190.5696,1200.0
2021-04-08 10:25:00,197.47,197.88,197.44,197.83,2655.0,190.3961,190.7914,190.3671,190.7432,2655.0
2021-04-08 10:30:00,197.74,197.8,197.61,197.75,2827.0,190.6564,190.7142,190.531,190.666,2827.0
2021-04-08 10:35:00,197.92,197.94,197.17,197.32,4038.0,190.8299,190.8492,190.1068,190.2514,4038.0
2021-04-08 10:40:00,197.28,197.59,197.28,197.29,1891.0,190.2129,190.5118,190.2129,190.2225,1891.0
2021-04-08 10:45:00,197.15,197.47,197.14,197.32,3981.0,190.0875,190.3961,190.0779,190.2514,3981.0
2021-04-08 10:50:00,197.4,197.53,197.29,197.53,1517.0,190.3286,190.4539,190.2225,190.4539,1517.0
2021-04-08 10:55:00,197.53,197.54,197.35,197.53,2200.0,190.4539,190.4635,190.2804,190.4539,2200.0
2021-04-08 11:00:00,197.43,197.44,197.12,197.27,3504.0,190.3575,190.3671,190.0586,190.2032,3504.0
2021-04-08 11:05:00,197.2,197.42,197.2,197.31,5027.0,190.1357,190.3478,190.1357,190.2418,5027.0
2021-04-08 11:10:00,197.33,197.93,197.33,197.33,10720.0,190.2611,190.8396,190.2611,190.2611,10720.0
2021-04-08 11:15:00,197.34,197.47,197.2,197.36,1912.0,190.2707,190.3961,190.1357,190.29,1912.0
2021-04-08 11:20:00,197.53,197.71,197.44,197.71,1609.0,190.4539,190.6275,190.3671,190.6275,1609.0
2021-04-08 11:25:00,197.6,197.8,197.35,197.63,4550.0,190.5214,190.7142,190.2804,190.5503,4550.0
2021-04-08 11:30:00,197.54,197.64,197.44,197.55,1700.0,190.4635,190.56,190.3671,190.4732,1700.0
2021-04-08 11:35:00,197.39,197.49,197.09,197.09,1820.0,190.3189,190.4153,190.0297,190.0297,1820.0
2021-04-08 11:40:00,197.08,197.08,196.92,197.03,2800.0,190.02,190.02,189.8658,189.9718,2800.0
2021-04-08 11:45:00,197.02,197.13,196.9,197.06,5700.0,189.9622,190.0682,189.8465,190.0007,5700.0
2021-04-08 11:50:00,197.07,197.39,197.07,197.23,2251.0,190.0104,190.3189,190.0104,190.1647,2251.0
2021-04-08 11:55:00,197.17,197.17,196.99,197.15,2151.0,190.1068,190.1068,189.9332,190.0875,2151.0
2021-04-08 12:00:00,197.11,197.14,196.86,196.87,2278.0,190.049,190.0779,189.8079,189.8175,2278.0
2021-04-08 12:05:00,196.81,196.98,196.73,196.98,1501.0,189.7597,189.9236,189.6826,189.9236,1501.0
2021-04-08 12:10:00,196.91,197.11,196.91,197.11,2135.0,189.8561,190.049,189.8561,190.049,2135.0
2021-04-08 12:15:00,197.17,197.43,197.11,197.43,2125.0,190.1068,190.3575,190.049,190.3575,2125.0
2021-04-08 12:20:00,197.34,197.35,197.29,197.31,1617.0,190.2707,190.2804,190.2225,190.2418,1617.0
2021-04-08 12:25:00,197.26,197.3,197.0,197.1,8043.0,190.1936,190.2321,189.9429,190.0393,8043.0
2021-04-08 12:30:00,197.11,197.34,197.11,197.34,2384.0,190.049,190.2707,190.049,190.2707,2384.0
2021-04-08 12:35:00,197.28,197.28,197.19,197.19,715.0,190.2129,190.2129,190.1261,190.1261,715.0
2021-04-08 12:40:00,197.22,197.35,197.11,197.35,2204.0,190.155,190.2804,190.049,190.2804,2204.0
2021-04-08 12:45:00,197.38,197.54,197.3,197.38,4103.0,190.3093,190.4635,190.2321,190.3093,4103.0
2021-04-08 12:50:00,197.43,197.58,197.43,197.58,3050.0,190.3575,190.5021,190.3575,190.5021,3050.0
2021-04-08 12:55:00,197.52,197.54,197.38,197.49,3100.0,190.4443,190.4635,190.3093,190.4153,3100.0
2021-04-08 13:00:00,197.4,197.64,197.33,197.64,2700.0,190.3286,190.56,190.2611,190.56,2700.0
2021-04-08 13:05:00,197.6,197.6,197.3,197.3,3799.0,190.5214,190.5214,190.2321,190.2321,3799.0
2021-04-08 13:10:00,197.21,197.35,197.05,197.16,4479.0,190.1454,190.2804,189.9911,190.0972,4479.0
2021-04-08 13:15:00,197.17,197.24,197.0,197.0,4301.0,190.1068,190.1743,189.9429,189.9429,4301.0
2021-04-08 13:20:00,196.9,197.01,196.82,196.85,3499.0,189.8465,189.9525,189.7693,189.7983,3499.0
2021-04-08 13:25:00,196.84,197.03,196.82,196.99,3290.0,189.7886,189.9718,189.7693,189.9332,3290.0
2021-04-08 13:30:00,196.98,197.29,196.98,197.13,7400.0,189.9236,190.2225,189.9236,190.0682,7400.0
2021-04-08 13:35:00,197.21,197.3,196.93,197.3,4900.0,190.1454,190.2321,189.8754,190.2321,4900.0
2021-04-08 13:40:00,197.3,197.31,197.13,197.16,2181.0,190.2321,190.2418,190.0682,190.0972,2181.0
2021-04-08 13:45:00,197.29,197.48,197.06,197.06,15808.0,190.2225,190.4057,190.0007,190.0007,15808.0
2021-04-08 13:50:00,197.05,197.35,197.03,197.28,3558.0,189.9911,190.2804,189.9718,190.2129,3558.0
2021-04-08 13:55:00,197.25,197.27,197.1,197.12,2809.0,190.1839,190.2032,190.0393,190.0586,2809.0
2021-04-08 14:00:00,197.11,197.19,197.06,197.13,2267.0,190.049,190.1261,190.0007,190.0682,2267.0
2021-04-08 14:05:00,197.19,197.19,196.97,197.01,2200.0,190.1261,190.1261,189.914,189.9525,2200.0
2021-04-08 14:10:00,197.03,197.08,197.03,197.08,998.0,189.9718,190.02,189.9718,190.02,998.0
2021-04-08 14:15:00,197.06,197.17,196.98,197.08,4294.0,190.0007,190.1068,189.9236,190.02,4294.0
2021-04-08 14:20:00,197.07,197.2,197.02,197.19,2324.0,190.0104,190.1357,189.9622,190.1261,2324.0
2021-04-08 14:25:00,197.19,197.34,197.17,197.28,2056.0,190.1261,190.2707,190.1068,190.2129,2056.0
2021-04-08 14:30:00,197.25,197.39,197.17,197.39,3706.0,190.1839,190.3189,190.1068,190.3189,3706.0
2021-04-08 14:35:00,197.43,197.46,197.18,197.23,4441.0,190.3575,190.3864,190.1164,190.1647,4441.0
2021-04-08 14:40:00,197.24,197.28,197.04,197.05,2100.0,190.1743,190.2129,189.9815,189.9911,2100.0
2021-04-08 14:45:00,197.06,197.15,196.98,197.09,4800.0,190.0007,190.0875,189.9236,190.0297,4800.0
2021-04-08 14:50:00,197.05,197.06,196.83,196.86,2303.0,189.9911,190.0007,189.779,189.8079,2303.0
2021-04-08 14:55:00,196.85,196.98,196.73,196.98,4212.0,189.7983,189.9236,189.6826,189.9236,4212.0
2021-04-08 15:00:00,196.92,197.11,196.9,196.9,2900.0,189.8658,190.049,189.8465,189.8465,2900.0
2021-04-08 15:05:00,196.87,196.87,196.7,196.75,3101.0,189.8175,189.8175,189.6536,189.7018,3101.0
2021-04-08 15:10:00,196.7,196.85,196.65,196.8,2518.0,189.6536,189.7983,189.6054,189.7501,2518.0
2021-04-08 15:15:00,196.8,197.07,196.8,196.96,33724.0,189.7501,190.0104,189.7501,189.9043,33724.0
2021-04-08 15:20:00,196.91,197.23,196.82,197.23,21305.0,189.8561,190.1647,189.7693,190.1647,21305.0
2021-04-08 15:25:00,197.29,197.29,197.11,197.19,4000.0,190.2225,190.2225,190.049,190.1261,4000.0
2021-04-08 15:30:00,197.2,197.36,196.9,196.96,17453.0,190.1357,190.29,189.8465,189.9043,17453.0
2021-04-08 15:35:00,196.92,197.32,196.83,197.32,19758.0,189.8658,190.2514,189.779,190.2514,19758.0
2021-04-08 15:40:00,197.22,197.3,197.16,197.3,6256.0,190.155,190.2321,190.0972,190.2321,6256.0
2021-04-08 15:45:00,197.32,197.32,197.14,197.2,9790.0,190.2514,190.2514,190.0779,190.1357,9790.0
2021-04-08 15:50:00,197.14,197.5,197.14,197.44,10506.0,190.0779,190.425,190.0779,190.3671,10506.0
2021-04-08 15:55:00,197.45,197.51,197.21,197.3,37211.0,190.3768,190.4346,190.1454,190.2321,37211.0
2021-04-09 09:30:00,198.09,198.72,197.9,198.72,7543.0,190.9938,191.6013,190.8107,191.6013,7543.0
2021-04-09 09:35:00,198.44,198.52,198.12,198.13,2316.0,191.3313,191.4084,191.0228,191.0324,2316.0
2021-04-09 09:40:00,198.25,198.26,197.56,197.56,1239.0,191.1481,191.1578,190.4828,190.4828,1239.0
2021-04-09 09:45:00,197.58,197.68,197.48,197.68,606.0,190.5021,190.5985,190.4057,190.5985,606.0
2021-04-09 09:50:00,197.5,197.6,197.44,197.52,1408.0,190.425,190.5214,190.3671,190.4443,1408.0
2021-04-09 09:55:00,197.54,198.31,197.54,198.31,702.0,190.4635,191.206,190.4635,191.206,702.0
2021-04-09 10:00:00,198.45,198.75,198.45,198.75,400.0,191.3409,191.6302,191.3409,191.6302,400.0
2021-04-09 10:05:00,198.54,198.64,198.42,198.5,1500.0,191.4277,191.5241,191.312,191.3892,1500.0
2021-04-09 10:10:00,198.65,198.68,198.55,198.63,1000.0,191.5338,191.5627,191.4374,191.5145,1000.0
2021-04-09 10:15:00,198.5,198.56,198.36,198.52,1590.0,191.3892,191.447,191.2542,191.4084,1590.0
2021-04-09 10:20:00,198.5,198.57,198.44,198.5,1760.0,191.3892,191.4566,191.3313,191.3892,1760.0
2021-04-09 10:25:00,198.62,198.74,198.13,198.2,1600.0,191.5049,191.6206,191.0324,191.0999,1600.0
2021-04-09 10:30:00,198.22,198.22,197.98,198.09,1720.0,191.1192,191.1192,190.8878,190.9938,1720.0
2021-04-09 10:35:00,198.14,198.14,197.99,198.0,502.0,191.0421,191.0421,190.8974,190.9071,502.0
2021-04-09 10:40:00,197.92,198.03,197.7,197.7,1234.0,190.8299,190.936,190.6178,190.6178,1234.0
2021-04-09 10:45:00,197.68,197.88,197.67,197.87,1900.0,190.5985,190.7914,190.5889,190.7817,1900.0
2021-04-09 10:50:00,197.84,197.84,197.58,197.76,1703.0,190.7528,190.7528,190.5021,190.6757,1703.0
2021-04-09 10:55:00,197.77,197.96,197.75,197.88,4300.0,190.6853,190.8685,190.666,190.7914,4300.0
2021-04-09 11:00:00,197.86,198.19,197.86,198.19,800.0,190.7721,191.0903,190.7721,191.0903,800.0
2021-04-09 11:05:00,198.14,198.66,198.13,198.53,2900.0,191.0421,191.5434,191.0324,191.4181,2900.0
2021-04-09 11:10:00,198.39,198.6,198.39,198.6,1102.0,191.2831,191.4856,191.2831,191.4856,1102.0
2021-04-09 11:15:00,198.61,198.61,198.41,198.51,700.0,191.4952,191.4952,191.3024,191.3988,700.0
2021-04-09 11:20:00,198.5,198.54,198.4,198.54,1483.0,191.3892,191.4277,191.2927,191.4277,1483.0
2021-04-09 11:25:00,198.53,198.54,198.48,198.53,700.0,191.4181,191.4277,191.3699,191.4181,700.0
2021-04-09 11:30:00,198.51,198.55,198.46,198.55,1902.0,191.3988,191.4374,191.3506,191.4374,1902.0
2021-04-09 11:35:00,198.41,198.5,198.41,198.5,500.0,191.3024,191.3892,191.3024,191.3892,500.0
2021-04-09 11:40:00,198.6,198.6,198.33,198.33,2500.0,191.4856,191.4856,191.2252,191.2252,2500.0
2021-04-09 11:45:00,198.26,198.27,198.26,198.27,200.0,191.1578,191.1674,191.1578,191.1674,200.0
2021-04-09 11:50:00,198.34,198.34,198.09,198.09,900.0,191.2349,191.2349,190.9938,190.9938,900.0
2021-04-09 11:55:00,198.15,198.24,198.13,198.21,900.0,191.0517,191.1385,191.0324,191.1095,900.0
2021-04-09 12:00:00,198.25,198.52,198.25,198.52,3906.0,191.1481,191.4084,191.1481,191.4084,3906.0
2021-04-09 12:05:00,198.52,198.52,198.45,198.46,1067.0,191.4084,191.4084,191.3409,191.3506,1067.0
2021-04-09 12:10:00,198.36,198.39,197.82,197.82,1300.0,191.2542,191.2831,190.7335,190.7335,1300.0
2021-04-09 12:15:00,197.9,197.95,197.79,197.85,2101.0,190.8107,190.8589,190.7046,190.7624,2101.0
2021-04-09 12:20:00,197.84,197.84,197.77,197.78,560.0,190.7528,190.7528,190.6853,190.6949,560.0
2021-04-09 12:25:00,197.81,197.82,197.56,197.56,2172.0,190.7239,190.7335,190.4828,190.4828,2172.0
2021-04-09 12:30:00,197.58,197.84,197.57,197.77,4800.0,190.5021,190.7528,190.4925,190.6853,4800.0
2021-04-09 12:35:00,197.82,197.89,197.73,197.89,2225.0,190.7335,190.801,190.6467,190.801,2225.0
2021-04-09 12:40:00,197.9,197.91,197.76,197.87,1200.0,190.8107,190.8203,190.6757,190.7817,1200.0
2021-04-09 12:45:00,197.89,198.02,197.87,198.02,1300.0,190.801,190.9264,190.7817,190.9264,1300.0
2021-04-09 12:50:00,198.02,198.15,198.01,198.06,3629.0,190.9264,191.0517,190.9167,190.9649,3629.0
2021-04-09 12:55:00,198.1,198.14,197.68,197.81,6228.0,191.0035,191.0421,190.5985,190.7239,6228.0
2021-04-09 13:00:00,197.81,197.81,197.54,197.68,2642.0,190.7239,190.7239,190.4635,190.5985,2642.0
2021-04-09 13:05:00,197.65,197.65,197.59,197.64,700.0,190.5696,190.5696,190.5118,190.56,700.0
2021-04-09 13:10:00,197.65,197.68,197.52,197.68,2900.0,190.5696,190.5985,190.4443,190.5985,2900.0
2021-04-09 13:15:00,197.65,197.74,197.64,197.74,1657.0,190.5696,190.6564,190.56,190.6564,1657.0
2021-04-09 13:20:00,197.68,197.68,197.59,197.64,2204.0,190.5985,190.5985,190.5118,190.56,2204.0
2021-04-09 13:25:00,197.59,197.65,197.59,197.62,800.0,190.5118,190.5696,190.5118,190.5407,800.0
2021-04-09 13:30:00,197.65,197.73,197.65,197.68,2029.0,190.5696,190.6467,190.5696,190.5985,2029.0
2021-04-09 13:35:00,197.62,197.74,197.61,197.73,1821.0,190.5407,190.6564,190.531,190.6467,1821.0
2021-04-09 13:40:00,197.73,197.73,197.63,197.69,5122.0,190.6467,190.6467,190.5503,190.6082,5122.0
2021-04-09 13:45:00,197.67,197.79,197.63,197.73,13001.0,190.5889,190.7046,190.5503,190.6467,13001.0
2021-04-09 13:50:00,197.68,197.77,197.61,197.77,2001.0,190.5985,190.6853,190.531,190.6853,2001.0
2021-04-09 13:55:00,197.75,197.93,197.74,197.93,1400.0,190.666,190.8396,190.6564,190.8396,1400.0
2021-04-09 14:00:00,197.95,198.0,197.95,197.96,1200.0,190.8589,190.9071,190.8589,190.8685,1200.0
2021-04-09 14:05:00,197.92,197.95,197.81,197.95,1702.0,190.8299,190.8589,190.7239,190.8589,1702.0
2021-04-09 14:10:00,197.9,197.99,197.84,197.99,2913.0,190.8107,190.8974,190.7528,190.8974,2913.0
2021-04-09 14:15:00,198.04,198.25,198.04,198.24,4018.0,190.9456,191.1481,190.9456,191.1385,4018.0
2021-04-09 14:20:00,198.25,198.34,198.24,198.31,1200.0,191.1481,191.2349,191.1385,191.206,1200.0
2021-04-09 14:25:00,198.28,198.28,198.18,198.26,1898.0,191.177,191.177,191.0806,191.1578,1898.0
2021-04-09 14:30:00,198.26,198.3,198.24,198.3,1347.0,191.1578,191.1963,191.1385,191.1963,1347.0
2021-04-09 14:35:00,198.31,198.31,198.22,198.23,642.0,191.206,191.206,191.1192,191.1288,642.0
2021-04-09 14:40:00,198.3,198.31,198.25,198.31,719.0,191.1963,191.206,191.1481,191.206,719.0
2021-04-09 14:45:00,198.33,198.37,198.28,198.37,1300.0,191.2252,191.2638,191.177,191.2638,1300.0
2021-04-09 14:50:00,198.35,198.36,198.3,198.34,600.0,191.2445,191.2542,191.1963,191.2349,600.0
2021-04-09 14:55:00,198.27,198.29,198.24,198.29,827.0,191.1674,191.1867,191.1385,191.1867,827.0
2021-04-09 15:00:00,198.28,198.52,198.21,198.43,2637.0,191.177,191.4084,191.1095,191.3217,2637.0
2021-04-09 15:05:00,198.33,198.33,198.25,198.25,900.0,191.2252,191.2252,191.1481,191.1481,900.0
2021-04-09 15:10:00,198.24,198.35,198.24,198.26,1800.0,191.1385,191.2445,191.1385,191.1578,1800.0
2021-04-09 15:15:00,198.3,198.37,198.23,198.34,1587.0,191.1963,191.2638,191.1288,191.2349,1587.0
2021-04-09 15:20:00,198.3,198.52,198.26,198.52,3041.0,191.1963,191.4084,191.1578,191.4084,3041.0
2021-04-09 15:25:00,198.47,198.53,198.3,198.5,5690.0,191.3602,191.4181,191.1963,191.3892,5690.0
2021-04-09 15:30:00,198.53,198.57,198.45,198.57,4903.0,191.4181,191.4566,191.3409,191.4566,4903.0
2021-04-09 15:35:00,198.58,198.72,198.51,198.51,3641.0,191.4663,191.6013,191.3988,191.3988,3641.0
2021-04-09 15:40:00,198.49,198.6,198.32,198.5,9939.0,191.3795,191.4856,191.2156,191.3892,9939.0
2021-04-09 15:45:00,198.47,198.55,198.36,198.39,6500.0,191.3602,191.4374,191.2542,191.2831,6500.0
2021-04-09 15:50:00,198.43,198.93,198.34,198.88,11056.0,191.3217,191.8038,191.2349,191.7555,11056.0
2021-04-09 15:55:00,198.84,199.17,198.77,199.15,27253.0,191.717,192.0352,191.6495,192.0159,27253.0
2021-04-12 09:30:00,198.47,200.36,198.47,200.03,26449.0,191.3602,193.1825,191.3602,192.8643,26449.0
2021-04-12 09:35:00,200.63,200.68,199.92,200.66,3500.0,193.4429,193.4911,192.7583,193.4718,3500.0
2021-04-12 09:40:00,200.6,201.23,200.6,201.07,3100.0,193.4139,194.0214,193.4139,193.8671,3100.0
2021-04-12 09:45:00,201.07,201.07,200.68,200.97,5124.0,193.8671,193.8671,193.4911,193.7707,5124.0
2021-04-12 09:50:00,201.07,201.13,200.75,200.94,2152.0,193.8671,193.9249,193.5586,193.7417,2152.0
2021-04-12 09:55:00,201.24,201.45,201.09,201.09,2687.0,194.031,194.2335,193.8864,193.8864,2687.0
2021-04-12 10:00:00,201.18,201.18,201.0,201.01,1720.0,193.9732,193.9732,193.7996,193.8092,1720.0
2021-04-12 10:05:00,200.99,201.45,200.99,201.31,2041.0,193.79,194.2335,193.79,194.0985,2041.0
2021-04-12 10:10:00,201.64,201.64,201.36,201.36,300.0,194.4167,194.4167,194.1467,194.1467,300.0
2021-04-12 10:15:00,201.36,201.41,201.08,201.16,3200.0,194.1467,194.1949,193.8767,193.9539,3200.0
2021-04-12 10:20:00,201.16,201.16,201.0,201.11,1524.0,193.9539,193.9539,193.7996,193.9057,1524.0
2021-04-12 10:25:00,201.09,201.19,200.96,201.1,3657.0,193.8864,193.9828,193.761,193.896,3657.0
2021-04-12 10:30:00,201.0,201.1,200.76,201.08,8740.0,193.7996,193.896,193.5682,193.8767,8740.0
2021-04-12 10:35:00,201.1,201.16,200.91,201.1,10078.0,193.896,193.9539,193.7128,193.896,10078.0
2021-04-12 10:40:00,201.14,201.14,200.37,200.37,4329.0,193.9346,193.9346,193.1922,193.1922,4329.0
2021-04-12 10:45:00,200.37,200.64,200.37,200.56,1104.0,193.1922,193.4525,193.1922,193.3754,1104.0
2021-04-12 10:50:00,200.4,200.54,200.34,200.46,1204.0,193.2211,193.3561,193.1632,193.2789,1204.0
2021-04-12 10:55:00,200.5,200.7,200.28,200.41,1992.0,193.3175,193.5103,193.1054,193.2307,1992.0
2021-04-12 11:00:00,200.44,200.45,200.31,200.4,1800.0,193.2597,193.2693,193.1343,193.2211,1800.0
2021-04-12 11:05:00,200.34,200.6,200.34,200.44,1814.0,193.1632,193.4139,193.1632,193.2597,1814.0
2021-04-12 11:10:00,200.48,200.73,200.47,200.73,900.0,193.2982,193.5393,193.2886,193.5393,900.0
2021-04-12 11:15:00,200.74,201.01,200.74,200.99,1876.0,193.5489,193.8092,193.5489,193.79,1876.0
2021-04-12 11:20:00,201.02,201.13,201.02,201.11,615.0,193.8189,193.9249,193.8189,193.9057,615.0
2021-04-12 11:25:00,201.0,201.14,200.99,201.14,631.0,193.7996,193.9346,193.79,193.9346,631.0
2021-04-12 11:30:00,201.24,201.24,200.99,201.09,900.0,194.031,194.031,193.79,193.8864,900.0
2021-04-12 11:35:00,200.92,201.07,200.91,201.07,200.0,193.7225,193.8671,193.7128,193.8671,200.0
2021-04-12 11:40:00,200.86,200.98,200.86,200.98,532.0,193.6646,193.7803,193.6646,193.7803,532.0
2021-04-12 11:45:00,200.81,200.89,200.77,200.77,400.0,193.6164,193.6935,193.5778,193.5778,400.0
2021-04-12 11:50:00,200.81,201.23,200.75,201.18,3492.0,193.6164,194.0214,193.5586,193.9732,3492.0
2021-04-12 11:55:00,201.05,201.05,200.62,200.62,400.0,193.8478,193.8478,193.4332,193.4332,400.0
2021-04-12 12:00:00,200.66,200.87,200.65,200.81,1000.0,193.4718,193.6743,193.4621,193.6164,1000.0
2021-04-12 12:05:00,200.86,201.01,200.74,201.01,1390.0,193.6646,193.8092,193.5489,193.8092,1390.0
2021-04-12 12:10:00,200.91,200.94,200.81,200.94,1767.0,193.7128,193.7417,193.6164,193.7417,1767.0
2021-04-12 12:15:00,200.95,201.12,200.95,201.1,1601.0,193.7514,193.9153,193.7514,193.896,1601.0
2021-04-12 12:20:00,201.08,201.08,200.92,200.98,708.0,193.8767,193.8767,193.7225,193.7803,708.0
2021-04-12 12:25:00,201.0,201.12,200.87,200.87,704.0,193.7996,193.9153,193.6743,193.6743,704.0
2021-04-12 12:30:00,200.94,201.29,200.94,201.19,1424.0,193.7417,194.0792,193.7417,193.9828,1424.0
2021-04-12 12:35:00,201.09,201.24,201.09,201.24,1011.0,193.8864,194.031,193.8864,194.031,1011.0
2021-04-12 12:40:00,201.1,201.27,201.09,201.17,900.0,193.896,194.0599,193.8864,193.9635,900.0
2021-04-12 12:45:00,201.25,201.35,201.18,201.29,2775.0,194.0406,194.1371,193.9732,194.0792,2775.0
2021-04-12 12:50:00,201.35,201.6,201.34,201.5,1046.0,194.1371,194.3781,194.1274,194.2817,1046.0
2021-04-12 12:55:00,201.38,201.46,201.31,201.31,600.0,194.166,194.2431,194.0985,194.0985,600.0
2021-04-12 13:00:00,201.32,201.32,201.32,201.32,100.0,194.1081,194.1081,194.1081,194.1081,100.0
2021-04-12 13:05:00,201.23,201.34,201.23,201.34,300.0,194.0214,194.1274,194.0214,194.1274,300.0
2021-04-12 13:10:00,201.17,201.31,201.15,201.31,1432.0,193.9635,194.0985,193.9442,194.0985,1432.0
2021-04-12 13:15:00,201.32,201.34,201.25,201.28,1002.0,194.1081,194.1274,194.0406,194.0696,1002.0
2021-04-12 13:20:00,201.3,201.35,201.2,201.34,700.0,194.0889,194.1371,193.9924,194.1274,700.0
2021-04-12 13:25:00,201.33,201.45,201.28,201.28,903.0,194.1178,194.2335,194.0696,194.0696,903.0
2021-04-12 13:30:00,201.35,201.35,201.21,201.34,3818.0,194.1371,194.1371,194.0021,194.1274,3818.0
2021-04-12 13:35:00,201.25,201.39,201.25,201.39,1100.0,194.0406,194.1756,194.0406,194.1756,1100.0
2021-04-12 13:40:00,201.37,201.57,201.37,201.42,1039.0,194.1563,194.3492,194.1563,194.2046,1039.0
2021-04-12 13:45:00,201.52,201.55,201.47,201.55,434.0,194.301,194.3299,194.2528,194.3299,434.0
2021-04-12 13:50:00,201.49,201.55,201.31,201.5,1843.0,194.272,194.3299,194.0985,194.2817,1843.0
2021-04-12 13:55:00,201.42,201.56,201.42,201.55,700.0,194.2046,194.3395,194.2046,194.3299,700.0
2021-04-12 14:00:00,201.49,201.57,201.44,201.53,1701.0,194.272,194.3492,194.2238,194.3106,1701.0
2021-04-12 14:05:00,201.47,201.59,201.46,201.53,1000.0,194.2528,194.3685,194.2431,194.3106,1000.0
2021-04-12 14:10:00,201.55,201.55,201.44,201.44,236.0,194.3299,194.3299,194.2238,194.2238,236.0
2021-04-12 14:15:00,201.44,201.49,201.27,201.33,1963.0,194.2238,194.272,194.0599,194.1178,1963.0
2021-04-12 14:20:00,201.25,201.42,201.25,201.42,2100.0,194.0406,194.2046,194.0406,194.2046,2100.0
2021-04-12 14:25:00,201.46,201.59,201.2,201.39,8584.0,194.2431,194.3685,193.9924,194.1756,8584.0
2021-04-12 14:30:00,201.31,201.48,201.31,201.47,700.0,194.0985,194.2624,194.0985,194.2528,700.0
2021-04-12 14:35:00,201.47,201.48,201.27,201.31,926.0,194.2528,194.2624,194.0599,194.0985,926.0
2021-04-12 14:40:00,201.31,201.33,201.15,201.33,3751.0,194.0985,194.1178,193.9442,194.1178,3751.0
2021-04-12 14:45:00,201.31,201.37,201.19,201.2,1107.0,194.0985,194.1563,193.9828,193.9924,1107.0
2021-04-12 14:50:00,201.24,201.32,201.14,201.31,2294.0,194.031,194.1081,193.9346,194.0985,2294.0
2021-04-12 14:55:00,201.36,201.39,201.2,201.28,1305.0,194.1467,194.1756,193.9924,194.0696,1305.0
2021-04-12 15:00:00,201.25,201.37,201.18,201.19,4402.0,194.0406,194.1563,193.9732,193.9828,4402.0
2021-04-12 15:05:00,201.25,201.25,201.23,201.25,600.0,194.0406,194.0406,194.0214,194.0406,600.0
2021-04-12 15:10:00,201.17,201.17,200.98,201.03,2015.0,193.9635,193.9635,193.7803,193.8285,2015.0
2021-04-12 15:15:00,201.0,201.0,200.83,200.84,3708.0,193.7996,193.7996,193.6357,193.6453,3708.0
2021-04-12 15:20:00,200.86,200.96,200.81,200.96,2390.0,193.6646,193.761,193.6164,193.761,2390.0
2021-04-12 15:25:00,200.93,200.96,200.73,200.8,2000.0,193.7321,193.761,193.5393,193.6068,2000.0
2021-04-12 15:30:00,200.74,200.81,200.65,200.72,2080.0,193.5489,193.6164,193.4621,193.5296,2080.0
2021-04-12 15:35:00,200.79,201.13,200.77,201.13,4591.0,193.5971,193.9249,193.5778,193.9249,4591.0
2021-04-12 15:40:00,201.23,201.29,201.15,201.28,5342.0,194.0214,194.0792,193.9442,194.0696,5342.0
2021-04-12 15:45:00,201.39,201.55,201.31,201.51,7223.0,194.1756,194.3299,194.0985,194.2913,7223.0
2021-04-12 15:50:00,201.55,201.73,201.38,201.51,15514.0,194.3299,194.5034,194.166,194.2913,15514.0
2021-04-12 15:55:00,201.49,201.84,201.4,201.83,32100.0,194.272,194.6095,194.1853,194.5999,32100.0
2021-04-13 09:30:00,202.0,202.88,201.17,202.52,6215.0,194.7638,195.6123,193.9635,195.2651,6215.0
2021-04-13 09:35:00,202.8,203.35,202.8,203.24,1805.0,195.5351,196.0654,195.5351,195.9594,1805.0
2021-04-13 09:40:00,203.28,203.46,203.1,203.46,2308.0,195.9979,196.1715,195.8244,196.1715,2308.0
2021-04-13 09:45:00,203.4,203.79,203.4,203.69,2743.0,196.1136,196.4897,196.1136,196.3932,2743.0
2021-04-13 09:50:00,203.82,204.12,203.82,203.99,4582.0,196.5186,196.8078,196.5186,196.6825,4582.0
2021-04-13 09:55:00,204.1,204.46,204.1,204.39,1203.0,196.7885,197.1357,196.7885,197.0682,1203.0
2021-04-13 10:00:00,204.5,204.87,204.43,204.69,1326.0,197.1742,197.531,197.1067,197.3574,1326.0
2021-04-13 10:05:00,204.69,204.86,204.14,204.72,4111.0,197.3574,197.5213,196.8271,197.3863,4111.0
2021-04-13 10:10:00,204.73,204.84,204.56,204.84,1546.0,197.396,197.502,197.2321,197.502,1546.0
2021-04-13 10:15:00,204.87,204.87,204.29,204.64,1612.0,197.531,197.531,196.9717,197.3092,1612.0
2021-04-13 10:20:00,204.62,204.64,203.86,203.86,2665.0,197.2899,197.3092,196.5571,196.5571,2665.0
2021-04-13 10:25:00,204.12,204.17,203.93,204.17,2822.0,196.8078,196.856,196.6246,196.856,2822.0
2021-04-13 10:30:00,204.31,204.4,203.96,204.03,3174.0,196.991,197.0778,196.6536,196.7211,3174.0
2021-04-13 10:35:00,204.01,204.09,204.01,204.08,1393.0,196.7018,196.7789,196.7018,196.7693,1393.0
2021-04-13 10:40:00,204.06,204.06,203.73,203.92,3924.0,196.75,196.75,196.4318,196.615,3924.0
2021-04-13 10:45:00,203.86,203.93,203.79,203.86,1600.0,196.5571,196.6246,196.4897,196.5571,1600.0
2021-04-13 10:50:00,203.66,203.84,203.54,203.54,2520.0,196.3643,196.5379,196.2486,196.2486,2520.0
2021-04-13 10:55:00,203.54,203.54,203.22,203.33,5292.0,196.2486,196.2486,195.9401,196.0461,5292.0
2021-04-13 11:00:00,203.33,203.33,203.04,203.06,1300.0,196.0461,196.0461,195.7665,195.7858,1300.0
2021-04-13 11:05:00,203.16,203.21,202.97,203.05,3604.0,195.8822,195.9304,195.699,195.7762,3604.0
2021-04-13 11:10:00,203.13,203.13,202.85,203.0,4602.0,195.8533,195.8533,195.5833,195.728,4602.0
2021-04-13 11:15:00,203.11,203.11,202.92,203.11,1843.0,195.834,195.834,195.6508,195.834,1843.0
2021-04-13 11:20:00,203.06,203.42,202.99,203.42,3501.0,195.7858,196.1329,195.7183,196.1329,3501.0
2021-04-13 11:25:00,203.24,203.42,203.11,203.31,2335.0,195.9594,196.1329,195.834,196.0268,2335.0
2021-04-13 11:30:00,203.31,203.45,203.23,203.41,2749.0,196.0268,196.1618,195.9497,196.1233,2749.0
2021-04-13 11:35:00,203.32,203.38,203.15,203.3,3510.0,196.0365,196.0943,195.8726,196.0172,3510.0
2021-04-13 11:40:00,203.41,203.62,203.39,203.55,1300.0,196.1233,196.3257,196.104,196.2583,1300.0
2021-04-13 11:45:00,203.45,203.64,203.45,203.63,708.0,196.1618,196.345,196.1618,196.3354,708.0
2021-04-13 11:50:00,203.54,203.82,203.53,203.69,6928.0,196.2486,196.5186,196.239,196.3932,6928.0
2021-04-13 11:55:00,203.75,204.06,203.75,203.98,3318.0,196.4511,196.75,196.4511,196.6728,3318.0
2021-04-13 12:00:00,203.95,204.03,203.83,203.86,1100.0,196.6439,196.7211,196.5282,196.5571,1100.0
2021-04-13 12:05:00,203.9,203.96,203.53,203.53,2270.0,196.5957,196.6536,196.239,196.239,2270.0
2021-04-13 12:10:00,203.34,203.73,203.34,203.67,3307.0,196.0558,196.4318,196.0558,196.374,3307.0
2021-04-13 12:15:00,203.65,203.65,203.5,203.56,1675.0,196.3547,196.3547,196.21,196.2679,1675.0
2021-04-13 12:20:00,203.56,203.62,203.51,203.58,4002.0,196.2679,196.3257,196.2197,196.2872,4002.0
2021-04-13 12:25:00,203.61,203.91,203.59,203.91,4281.0,196.3161,196.6054,196.2968,196.6054,4281.0
2021-04-13 12:30:00,203.91,204.0,203.86,203.9,1589.0,196.6054,196.6921,196.5571,196.5957,1589.0
2021-04-13 12:35:00,203.96,204.2,203.92,204.06,3793.0,196.6536,196.885,196.615,196.75,3793.0
2021-04-13 12:40:00,204.06,204.25,204.04,204.25,2100.0,196.75,196.9332,196.7307,196.9332,2100.0
2021-04-13 12:45:00,204.15,204.15,203.94,203.94,3810.0,196.8368,196.8368,196.6343,196.6343,3810.0
2021-04-13 12:50:00,204.02,204.02,203.8,203.8,8106.0,196.7114,196.7114,196.4993,196.4993,8106.0
2021-04-13 12:55:00,203.75,203.82,203.75,203.81,843.0,196.4511,196.5186,196.4511,196.5089,843.0
2021-04-13 13:00:00,203.91,203.92,203.71,203.73,3599.0,196.6054,196.615,196.4125,196.4318,3599.0
2021-04-13 13:05:00,203.57,203.81,203.56,203.8,9930.0,196.2775,196.5089,196.2679,196.4993,9930.0
2021-04-13 13:10:00,203.87,203.93,203.87,203.93,1271.0,196.5668,196.6246,196.5668,196.6246,1271.0
2021-04-13 13:15:00,203.84,204.21,203.83,204.05,1321.0,196.5379,196.8946,196.5282,196.7403,1321.0
2021-04-13 13:20:00,204.14,204.2,203.94,204.12,2323.0,196.8271,196.885,196.6343,196.8078,2323.0
2021-04-13 13:25:00,204.02,204.08,203.95,204.03,1900.0,196.7114,196.7693,196.6439,196.7211,1900.0
2021-04-13 13:30:00,204.08,204.09,203.96,204.09,9911.0,196.7693,196.7789,196.6536,196.7789,9911.0
2021-04-13 13:35:00,204.15,204.19,203.99,204.19,3866.0,196.8368,196.8753,196.6825,196.8753,3866.0
2021-04-13 13:40:00,204.2,204.2,204.03,204.09,1900.0,196.885,196.885,196.7211,196.7789,1900.0
2021-04-13 13:45:00,204.18,204.25,204.1,204.1,2517.0,196.8657,196.9332,196.7885,196.7885,2517.0
2021-04-13 13:50:00,204.01,204.16,204.0,204.16,2500.0,196.7018,196.8464,196.6921,196.8464,2500.0
2021-04-13 13:55:00,204.19,204.21,204.07,204.07,2788.0,196.8753,196.8946,196.7596,196.7596,2788.0
2021-04-13 14:00:00,204.14,204.15,204.07,204.14,1000.0,196.8271,196.8368,196.7596,196.8271,1000.0
2021-04-13 14:05:00,204.07,204.3,204.02,204.3,3677.0,196.7596,196.9814,196.7114,196.9814,3677.0
2021-04-13 14:10:00,204.31,204.66,204.3,204.66,2442.0,196.991,197.3285,196.9814,197.3285,2442.0
2021-04-13 14:15:00,204.57,204.67,204.55,204.66,2000.0,197.2417,197.3381,197.2224,197.3285,2000.0
2021-04-13 14:20:00,204.66,204.86,204.58,204.86,4643.0,197.3285,197.5213,197.2514,197.5213,4643.0
2021-04-13 14:25:00,204.75,204.94,204.75,204.82,4587.0,197.4153,197.5985,197.4153,197.4828,4587.0
2021-04-13 14:30:00,204.86,205.14,204.85,205.13,4101.0,197.5213,197.7913,197.5117,197.7817,4101.0
2021-04-13 14:35:00,205.12,205.29,205.12,205.22,1766.0,197.772,197.9359,197.772,197.8684,1766.0
2021-04-13 14:40:00,205.22,205.36,205.0,205.36,4693.0,197.8684,198.0034,197.6563,198.0034,4693.0
2021-04-13 14:45:00,205.29,205.29,205.15,205.15,1523.0,197.9359,197.9359,197.8009,197.8009,1523.0
2021-04-13 14:50:00,205.15,205.48,205.09,205.38,8151.0,197.8009,198.1191,197.7431,198.0227,8151.0
2021-04-13 14:55:00,205.42,205.5,205.31,205.5,2409.0,198.0613,198.1384,197.9552,198.1384,2409.0
2021-04-13 15:00:00,205.5,205.65,205.48,205.54,13379.0,198.1384,198.283,198.1191,198.177,13379.0
2021-04-13 15:05:00,205.59,205.6,205.37,205.58,3800.0,198.2252,198.2348,198.0131,198.2155,3800.0
2021-04-13 15:10:00,205.57,205.58,205.38,205.45,3040.0,198.2059,198.2155,198.0227,198.0902,3040.0
2021-04-13 15:15:00,205.44,205.7,205.44,205.69,7682.0,198.0805,198.3312,198.0805,198.3216,7682.0
2021-04-13 15:20:00,205.69,206.09,205.64,205.89,7939.0,198.3216,198.7073,198.2734,198.5144,7939.0
2021-04-13 15:25:00,205.91,206.03,205.57,205.83,10215.0,198.5337,198.6494,198.2059,198.4566,10215.0
2021-04-13 15:30:00,205.93,205.97,205.61,205.68,7973.0,198.553,198.5916,198.2445,198.3119,7973.0
2021-04-13 15:35:00,205.66,205.67,205.18,205.19,12241.0,198.2927,198.3023,197.8299,197.8395,12241.0
2021-04-13 15:40:00,205.18,205.27,205.03,205.05,8554.0,197.8299,197.9166,197.6852,197.7045,8554.0
2021-04-13 15:45:00,205.06,205.23,204.99,205.11,11252.0,197.7142,197.8781,197.6467,197.7624,11252.0
2021-04-13 15:50:00,205.09,205.3,204.7,205.3,24926.0,197.7431,197.9456,197.3671,197.9456,24926.0
2021-04-13 15:55:00,205.31,205.61,205.14,205.45,74593.0,197.9552,198.2445,197.7913,198.0902,74593.0
2021-04-14 09:30:00,205.08,206.97,205.08,206.5,9739.0,197.7334,199.5557,197.7334,199.1026,9739.0
2021-04-14 09:35:00,206.82,208.25,206.08,207.91,13752.0,199.4111,200.7899,198.6976,200.4621,13752.0
2021-04-14 09:40:00,207.59,208.64,207.53,207.93,15092.0,200.1535,201.1659,200.0957,200.4813,15092.0
2021-04-14 09:45:00,208.29,208.47,207.11,207.6,13763.0,200.8285,201.002,199.6907,200.1632,13763.0
2021-04-14 09:50:00,207.47,207.85,206.83,207.12,10942.0,200.0378,200.4042,199.4208,199.7004,10942.0
2021-04-14 09:55:00,207.54,208.0,207.22,207.49,13922.0,200.1053,200.5488,199.7968,200.0571,13922.0
2021-04-14 10:00:00,207.28,207.58,206.79,206.87,6608.0,199.8546,200.1439,199.3822,199.4593,6608.0
2021-04-14 10:05:00,207.15,207.17,206.48,206.74,8758.0,199.7293,199.7486,199.0833,199.334,8758.0
2021-04-14 10:10:00,206.98,207.4,206.69,207.25,3282.0,199.5654,199.9703,199.2858,199.8257,3282.0
2021-04-14 10:15:00,207.11,207.7,207.04,207.7,4914.0,199.6907,200.2596,199.6232,200.2596,4914.0
2021-04-14 10:20:00,207.69,207.77,207.37,207.37,3800.0,200.2499,200.3271,199.9414,199.9414,3800.0
2021-04-14 10:25:00,207.33,207.54,207.16,207.43,4720.0,199.9028,200.1053,199.7389,199.9993,4720.0
2021-04-14 10:30:00,207.42,207.49,207.21,207.35,3258.0,199.9896,200.0571,199.7871,199.9221,3258.0
2021-04-14 10:35:00,207.23,207.48,206.95,206.95,9068.0,199.8064,200.0475,199.5365,199.5365,9068.0
2021-04-14 10:40:00,206.82,207.48,206.77,207.15,6214.0,199.4111,200.0475,199.3629,199.7293,6214.0
2021-04-14 10:45:00,207.14,207.15,206.85,206.87,2601.0,199.7196,199.7293,199.44,199.4593,2601.0
2021-04-14 10:50:00,206.89,206.9,206.54,206.77,4292.0,199.4786,199.4882,199.1411,199.3629,4292.0
2021-04-14 10:55:00,206.74,207.05,206.74,206.99,4168.0,199.334,199.6329,199.334,199.575,4168.0
2021-04-14 11:00:00,207.01,207.28,206.85,207.28,6557.0,199.5943,199.8546,199.44,199.8546,6557.0
2021-04-14 11:05:00,207.1,207.42,207.02,207.42,1600.0,199.6811,199.9896,199.6039,199.9896,1600.0
2021-04-14 11:10:00,207.29,207.61,207.15,207.47,3817.0,199.8643,200.1728,199.7293,200.0378,3817.0
2021-04-14 11:15:00,207.4,207.57,207.34,207.53,6203.0,199.9703,200.1342,199.9125,200.0957,6203.0
2021-04-14 11:20:00,207.44,207.52,207.2,207.34,6000.0,200.0089,200.086,199.7775,199.9125,6000.0
2021-04-14 11:25:00,207.34,207.48,207.33,207.45,5200.0,199.9125,200.0475,199.9028,200.0185,5200.0
2021-04-14 11:30:00,207.37,207.4,206.87,206.87,2673.0,199.9414,199.9703,199.4593,199.4593,2673.0
2021-04-14 11:35:00,206.73,206.91,206.69,206.8,2900.0,199.3243,199.4979,199.2858,199.3918,2900.0
2021-04-14 11:40:00,206.69,206.84,206.49,206.75,3758.0,199.2858,199.4304,199.0929,199.3436,3758.0
2021-04-14 11:45:00,206.56,206.79,206.41,206.75,4400.0,199.1604,199.3822,199.0158,199.3436,4400.0
2021-04-14 11:50:00,206.79,206.81,206.66,206.75,1823.0,199.3822,199.4015,199.2568,199.3436,1823.0
2021-04-14 11:55:00,206.59,206.82,206.56,206.61,2189.0,199.1893,199.4111,199.1604,199.2086,2189.0
2021-04-14 12:00:00,206.61,207.04,206.61,207.03,10701.0,199.2086,199.6232,199.2086,199.6136,10701.0
2021-04-14 12:05:00,206.97,207.24,206.82,207.24,5465.0,199.5557,199.8161,199.4111,199.8161,5465.0
2021-04-14 12:10:00,207.05,207.21,206.99,207.21,1302.0,199.6329,199.7871,199.575,199.7871,1302.0
2021-04-14 12:15:00,207.09,207.26,206.99,207.26,2423.0,199.6714,199.8353,199.575,199.8353,2423.0
2021-04-14 12:20:00,207.16,207.29,207.14,207.21,2146.0,199.7389,199.8643,199.7196,199.7871,2146.0
2021-04-14 12:25:00,207.2,207.29,207.02,207.24,3950.0,199.7775,199.8643,199.6039,199.8161,3950.0
2021-04-14 12:30:00,207.28,207.49,207.24,207.45,1704.0,199.8546,200.0571,199.8161,200.0185,1704.0
2021-04-14 12:35:00,207.55,207.77,207.52,207.77,3043.0,200.115,200.3271,200.086,200.3271,3043.0
2021-04-14 12:40:00,207.72,207.82,207.62,207.67,1626.0,200.2789,200.3753,200.1825,200.2307,1626.0
2021-04-14 12:45:00,207.64,207.7,207.44,207.7,1100.0,200.2017,200.2596,200.0089,200.2596,1100.0
2021-04-14 12:50:00,207.72,207.73,207.63,207.64,2474.0,200.2789,200.2885,200.1921,200.2017,2474.0
2021-04-14 12:55:00,207.65,207.72,207.63,207.67,3000.0,200.2114,200.2789,200.1921,200.2307,3000.0
2021-04-14 13:00:00,207.6,207.83,207.6,207.8,1798.0,200.1632,200.3849,200.1632,200.356,1798.0
2021-04-14 13:05:00,207.84,207.89,207.79,207.87,2800.0,200.3946,200.4428,200.3464,200.4235,2800.0
2021-04-14 13:10:00,207.88,208.13,207.88,208.13,2138.0,200.4331,200.6742,200.4331,200.6742,2138.0
2021-04-14 13:15:00,208.09,208.25,208.07,208.13,2011.0,200.6356,200.7899,200.6163,200.6742,2011.0
2021-04-14 13:20:00,208.23,208.3,208.09,208.16,2099.0,200.7706,200.8381,200.6356,200.7031,2099.0
2021-04-14 13:25:00,208.19,208.59,208.13,208.55,6352.0,200.732,201.1177,200.6742,201.0791,6352.0
2021-04-14 13:30:00,208.55,208.93,208.54,208.93,4183.0,201.0791,201.4455,201.0695,201.4455,4183.0
2021-04-14 13:35:00,208.69,208.83,208.59,208.75,2300.0,201.2141,201.3491,201.1177,201.272,2300.0
2021-04-14 13:40:00,208.75,208.83,208.41,208.41,2701.0,201.272,201.3491,200.9442,200.9442,2701.0
2021-04-14 13:45:00,208.31,208.35,208.19,208.34,1403.0,200.8477,200.8863,200.732,200.8767,1403.0
2021-04-14 13:50:00,208.32,208.84,208.32,208.84,6109.0,200.8574,201.3587,200.8574,201.3587,6109.0
2021-04-14 13:55:00,208.66,208.76,208.23,208.23,1718.0,201.1852,201.2816,200.7706,200.7706,1718.0
2021-04-14 14:00:00,208.32,208.43,208.15,208.26,1815.0,200.8574,200.9634,200.6935,200.7995,1815.0
2021-04-14 14:05:00,208.22,208.24,207.87,207.87,2451.0,200.761,200.7802,200.4235,200.4235,2451.0
2021-04-14 14:10:00,207.79,208.22,207.79,208.22,3512.0,200.3464,200.761,200.3464,200.761,3512.0
2021-04-14 14:15:00,208.38,208.45,208.04,208.15,5805.0,200.9152,200.9827,200.5874,200.6935,5805.0
2021-04-14 14:20:00,208.23,208.55,208.04,208.5,4091.0,200.7706,201.0791,200.5874,201.0309,4091.0
2021-04-14 14:25:00,208.5,208.78,208.39,208.41,12030.0,201.0309,201.3009,200.9249,200.9442,12030.0
2021-04-14 14:30:00,208.42,208.46,208.09,208.21,7307.0,200.9538,200.9924,200.6356,200.7513,7307.0
2021-04-14 14:35:00,208.17,208.24,208.07,208.24,3812.0,200.7127,200.7802,200.6163,200.7802,3812.0
2021-04-14 14:40:00,208.32,208.46,208.13,208.34,3604.0,200.8574,200.9924,200.6742,200.8767,3604.0
2021-04-14 14:45:00,208.39,208.4,208.06,208.11,3883.0,200.9249,200.9345,200.6067,200.6549,3883.0
2021-04-14 14:50:00,208.04,208.39,208.04,208.39,2627.0,200.5874,200.9249,200.5874,200.9249,2627.0
2021-04-14 14:55:00,208.24,208.48,208.14,208.28,4457.0,200.7802,201.0116,200.6838,200.8188,4457.0
2021-04-14 15:00:00,208.24,208.38,208.05,208.38,4000.0,200.7802,200.9152,200.597,200.9152,4000.0
2021-04-14 15:05:00,208.41,208.67,208.3,208.39,4449.0,200.9442,201.1948,200.8381,200.9249,4449.0
2021-04-14 15:10:00,208.47,208.56,208.1,208.21,6471.0,201.002,201.0888,200.6453,200.7513,6471.0
2021-04-14 15:15:00,208.26,208.45,208.26,208.28,3236.0,200.7995,200.9827,200.7995,200.8188,3236.0
2021-04-14 15:20:00,208.24,208.41,208.16,208.29,4414.0,200.7802,200.9442,200.7031,200.8285,4414.0
2021-04-14 15:25:00,208.29,208.38,208.15,208.38,2900.0,200.8285,200.9152,200.6935,200.9152,2900.0
2021-04-14 15:30:00,208.35,208.35,207.92,207.93,10592.0,200.8863,200.8863,200.4717,200.4813,10592.0
2021-04-14 15:35:00,207.89,207.89,207.61,207.68,10600.0,200.4428,200.4428,200.1728,200.2403,10600.0
2021-04-14 15:40:00,207.67,207.91,207.62,207.87,17357.0,200.2307,200.4621,200.1825,200.4235,17357.0
2021-04-14 15:45:00,207.98,208.02,207.75,207.81,16317.0,200.5296,200.5681,200.3078,200.3656,16317.0
2021-04-14 15:50:00,207.76,207.9,207.49,207.76,37681.0,200.3174,200.4524,200.0571,200.3174,37681.0
2021-04-14 15:55:00,207.75,208.15,207.56,207.56,82707.0,200.3078,200.6935,200.1246,200.1246,82707.0
2021-04-15 09:30:00,207.45,208.28,207.24,207.24,13173.0,200.0185,200.8188,199.8161,199.8161,13173.0
2021-04-15 09:35:00,207.31,207.31,206.35,206.47,14552.0,199.8836,199.8836,198.9579,199.0736,14552.0
2021-04-15 09:40:00,206.54,207.14,205.88,205.9,20366.0,199.1411,199.7196,198.5048,198.5241,20366.0
2021-04-15 09:45:00,206.0,206.37,205.07,206.23,7067.0,198.6205,198.9772,197.7238,198.8422,7067.0
2021-04-15 09:50:00,206.5,206.6,205.55,205.56,6495.0,199.1026,199.199,198.1866,198.1962,6495.0
2021-04-15 09:55:00,205.44,205.46,204.93,205.33,13522.0,198.0805,198.0998,197.5888,197.9745,13522.0
2021-04-15 10:00:00,205.22,205.48,204.98,205.18,2837.0,197.8684,198.1191,197.637,197.8299,2837.0
2021-04-15 10:05:00,205.2,205.58,205.17,205.46,4229.0,197.8491,198.2155,197.8202,198.0998,4229.0
2021-04-15 10:10:00,205.53,205.76,205.39,205.42,2423.0,198.1673,198.3891,198.0323,198.0613,2423.0
2021-04-15 10:15:00,205.57,205.6,205.03,205.32,3203.0,198.2059,198.2348,197.6852,197.9648,3203.0
2021-04-15 10:20:00,205.31,205.68,205.19,205.19,4243.0,197.9552,198.3119,197.8395,197.8395,4243.0
2021-04-15 10:25:00,205.19,205.65,205.19,205.65,2214.0,197.8395,198.283,197.8395,198.283,2214.0
2021-04-15 10:30:00,205.65,206.05,205.55,206.05,2947.0,198.283,198.6687,198.1866,198.6687,2947.0
2021-04-15 10:35:00,205.87,206.13,205.85,206.1,2224.0,198.4951,198.7458,198.4759,198.7169,2224.0
2021-04-15 10:40:00,206.06,206.24,206.06,206.13,4706.0,198.6783,198.8519,198.6783,198.7458,4706.0
2021-04-15 10:45:00,206.23,206.23,205.88,205.93,2600.0,198.8422,198.8422,198.5048,198.553,2600.0
2021-04-15 10:50:00,205.91,206.12,205.85,205.99,2955.0,198.5337,198.7362,198.4759,198.6108,2955.0
2021-04-15 10:55:00,205.99,205.99,205.46,205.47,2000.0,198.6108,198.6108,198.0998,198.1095,2000.0
2021-04-15 11:00:00,205.57,205.83,205.48,205.81,2954.0,198.2059,198.4566,198.1191,198.4373,2954.0
2021-04-15 11:05:00,205.65,205.65,205.58,205.59,475.0,198.283,198.283,198.2155,198.2252,475.0
2021-04-15 11:10:00,205.47,205.71,205.39,205.71,2914.0,198.1095,198.3409,198.0323,198.3409,2914.0
2021-04-15 11:15:00,205.62,205.62,205.36,205.45,1560.0,198.2541,198.2541,198.0034,198.0902,1560.0
2021-04-15 11:20:00,205.38,205.52,205.38,205.38,1858.0,198.0227,198.1577,198.0227,198.0227,1858.0
2021-04-15 11:25:00,205.46,205.53,205.33,205.51,2669.0,198.0998,198.1673,197.9745,198.148,2669.0
2021-04-15 11:30:00,205.53,205.53,205.42,205.52,1100.0,198.1673,198.1673,198.0613,198.1577,1100.0
2021-04-15 11:35:00,205.42,205.52,205.17,205.17,3314.0,198.0613,198.1577,197.8202,197.8202,3314.0
2021-04-15 11:40:00,205.23,205.29,204.99,204.99,4323.0,197.8781,197.9359,197.6467,197.6467,4323.0
2021-04-15 11:45:00,205.04,205.2,204.99,205.2,1915.0,197.6949,197.8491,197.6467,197.8491,1915.0
2021-04-15 11:50:00,205.3,205.36,205.13,205.29,2800.0,197.9456,198.0034,197.7817,197.9359,2800.0
2021-04-15 11:55:00,205.23,205.26,204.92,204.92,2068.0,197.8781,197.907,197.5792,197.5792,2068.0
2021-04-15 12:00:00,204.92,204.98,204.73,204.87,3445.0,197.5792,197.637,197.396,197.531,3445.0
2021-04-15 12:05:00,204.86,204.86,204.85,204.86,106.0,197.5213,197.5213,197.5117,197.5213,106.0
2021-04-15 12:10:00,204.85,205.0,204.83,205.0,1103.0,197.5117,197.6563,197.4924,197.6563,1103.0
2021-04-15 12:15:00,204.95,205.01,204.8,204.83,1807.0,197.6081,197.6659,197.4635,197.4924,1807.0
2021-04-15 12:20:00,204.84,204.9,204.79,204.79,900.0,197.502,197.5599,197.4538,197.4538,900.0
2021-04-15 12:25:00,204.7,204.7,204.43,204.58,4181.0,197.3671,197.3671,197.1067,197.2514,4181.0
2021-04-15 12:30:00,204.5,204.54,204.42,204.48,2303.0,197.1742,197.2128,197.0971,197.1549,2303.0
2021-04-15 12:35:00,204.56,204.62,204.29,204.29,5053.0,197.2321,197.2899,196.9717,196.9717,5053.0
2021-04-15 12:40:00,204.23,204.24,204.13,204.16,1304.0,196.9139,196.9235,196.8175,196.8464,1304.0
2021-04-15 12:45:00,204.16,204.3,204.07,204.14,2265.0,196.8464,196.9814,196.7596,196.8271,2265.0
2021-04-15 12:50:00,204.11,204.16,203.75,203.96,7600.0,196.7982,196.8464,196.4511,196.6536,7600.0
2021-04-15 12:55:00,203.96,204.76,203.96,204.76,3221.0,196.6536,197.4249,196.6536,197.4249,3221.0
2021-04-15 13:00:00,204.76,204.86,204.56,204.56,916.0,197.4249,197.5213,197.2321,197.2321,916.0
2021-04-15 13:05:00,204.56,204.78,204.56,204.77,2478.0,197.2321,197.4442,197.2321,197.4345,2478.0
2021-04-15 13:10:00,204.64,204.89,204.63,204.66,1700.0,197.3092,197.5502,197.2996,197.3285,1700.0
2021-04-15 13:15:00,204.65,204.74,204.65,204.7,700.0,197.3188,197.4056,197.3188,197.3671,700.0
2021-04-15 13:20:00,204.7,204.89,204.69,204.84,8227.0,197.3671,197.5502,197.3574,197.502,8227.0
2021-04-15 13:25:00,204.79,204.84,204.65,204.84,2539.0,197.4538,197.502,197.3188,197.502,2539.0
2021-04-15 13:30:00,204.9,205.0,204.9,204.91,2900.0,197.5599,197.6563,197.5599,197.5695,2900.0
2021-04-15 13:35:00,205.0,205.0,204.78,204.78,2890.0,197.6563,197.6563,197.4442,197.4442,2890.0
2021-04-15 13:40:00,204.76,204.76,204.6,204.6,2300.0,197.4249,197.4249,197.2706,197.2706,2300.0
2021-04-15 13:45:00,204.68,204.85,204.6,204.69,2187.0,197.3478,197.5117,197.2706,197.3574,2187.0
2021-04-15 13:50:00,204.6,204.85,204.6,204.84,1800.0,197.2706,197.5117,197.2706,197.502,1800.0
2021-04-15 13:55:00,204.84,204.88,204.31,204.37,6016.0,197.502,197.5406,196.991,197.0489,6016.0
2021-04-15 14:00:00,204.36,204.57,204.31,204.57,1802.0,197.0392,197.2417,196.991,197.2417,1802.0
2021-04-15 14:05:00,204.6,204.83,204.59,204.59,901.0,197.2706,197.4924,197.261,197.261,901.0
2021-04-15 14:10:00,204.68,204.81,204.49,204.5,2740.0,197.3478,197.4731,197.1646,197.1742,2740.0
2021-04-15 14:15:00,204.61,204.9,204.6,204.74,2512.0,197.2803,197.5599,197.2706,197.4056,2512.0
2021-04-15 14:20:00,204.59,204.85,204.58,204.65,2114.0,197.261,197.5117,197.2514,197.3188,2114.0
2021-04-15 14:25:00,204.74,204.83,204.59,204.59,1515.0,197.4056,197.4924,197.261,197.261,1515.0
2021-04-15 14:30:00,204.62,204.82,204.49,204.7,2001.0,197.2899,197.4828,197.1646,197.3671,2001.0
2021-04-15 14:35:00,204.64,204.64,204.37,204.39,1304.0,197.3092,197.3092,197.0489,197.0682,1304.0
2021-04-15 14:40:00,204.38,204.49,204.23,204.23,3656.0,197.0585,197.1646,196.9139,196.9139,3656.0
2021-04-15 14:45:00,204.31,204.41,204.24,204.24,2024.0,196.991,197.0874,196.9235,196.9235,2024.0
2021-04-15 14:50:00,204.23,204.4,204.17,204.4,6107.0,196.9139,197.0778,196.856,197.0778,6107.0
2021-04-15 14:55:00,204.32,204.43,204.32,204.39,3831.0,197.0007,197.1067,197.0007,197.0682,3831.0
2021-04-15 15:00:00,204.4,204.47,204.06,204.19,3904.0,197.0778,197.1453,196.75,196.8753,3904.0
2021-04-15 15:05:00,204.16,204.46,204.14,204.23,2521.0,196.8464,197.1357,196.8271,196.9139,2521.0
2021-04-15 15:10:00,204.23,204.27,204.1,204.13,3114.0,196.9139,196.9525,196.7885,196.8175,3114.0
2021-04-15 15:15:00,204.13,204.34,204.13,204.3,3580.0,196.8175,197.02,196.8175,196.9814,3580.0
2021-04-15 15:20:00,204.26,204.37,204.21,204.34,6258.0,196.9428,197.0489,196.8946,197.02,6258.0
2021-04-15 15:25:00,204.41,204.48,204.27,204.33,3963.0,197.0874,197.1549,196.9525,197.0103,3963.0
2021-04-15 15:30:00,204.36,204.74,204.33,204.74,9810.0,197.0392,197.4056,197.0103,197.4056,9810.0
2021-04-15 15:35:00,204.73,204.86,204.55,204.57,6814.0,197.396,197.5213,197.2224,197.2417,6814.0
2021-04-15 15:40:00,204.52,204.52,204.06,204.2,11613.0,197.1935,197.1935,196.75,196.885,11613.0
2021-04-15 15:45:00,204.27,204.57,204.2,204.48,8091.0,196.9525,197.2417,196.885,197.1549,8091.0
2021-04-15 15:50:00,204.48,204.48,204.28,204.28,20588.0,197.1549,197.1549,196.9621,196.9621,20588.0
2021-04-15 15:55:00,204.36,204.55,204.15,204.16,49787.0,197.0392,197.2224,196.8368,196.8464,49787.0
2021-04-16 09:30:00,205.63,206.74,204.48,204.7,40302.0,198.2637,199.334,197.1549,197.3671,40302.0
2021-04-16 09:35:00,205.2,205.93,205.03,205.93,1505.0,197.8491,198.553,197.6852,198.553,1505.0
2021-04-16 09:40:00,205.97,206.26,205.78,205.78,2546.0,198.5916,198.8712,198.4084,198.4084,2546.0
2021-04-16 09:45:00,206.08,206.43,205.78,206.38,4280.0,198.6976,199.0351,198.4084,198.9869,4280.0
2021-04-16 09:50:00,206.49,206.49,206.25,206.25,400.0,199.0929,199.0929,198.8615,198.8615,400.0
2021-04-16 09:55:00,206.04,206.21,205.95,205.95,1200.0,198.6591,198.823,198.5723,198.5723,1200.0
2021-04-16 10:00:00,205.48,205.81,205.46,205.46,1700.0,198.1191,198.4373,198.0998,198.0998,1700.0
2021-04-16 10:05:00,205.34,205.64,205.28,205.64,904.0,197.9841,198.2734,197.9263,198.2734,904.0
2021-04-16 10:10:00,205.69,205.69,205.39,205.63,900.0,198.3216,198.3216,198.0323,198.2637,900.0
2021-04-16 10:15:00,205.69,205.79,205.29,205.57,2200.0,198.3216,198.418,197.9359,198.2059,2200.0
2021-04-16 10:20:00,205.42,205.5,205.41,205.5,667.0,198.0613,198.1384,198.0516,198.1384,667.0
2021-04-16 10:25:00,205.55,205.56,205.01,205.01,12791.0,198.1866,198.1962,197.6659,197.6659,12791.0
2021-04-16 10:30:00,205.13,205.47,205.01,205.21,2890.0,197.7817,198.1095,197.6659,197.8588,2890.0
2021-04-16 10:35:00,205.23,205.69,205.2,205.45,3700.0,197.8781,198.3216,197.8491,198.0902,3700.0
2021-04-16 10:40:00,205.49,205.49,205.36,205.42,800.0,198.1288,198.1288,198.0034,198.0613,800.0
2021-04-16 10:45:00,205.34,205.56,205.27,205.51,2800.0,197.9841,198.1962,197.9166,198.148,2800.0
2021-04-16 10:50:00,205.37,205.69,205.28,205.69,3792.0,198.0131,198.3216,197.9263,198.3216,3792.0
2021-04-16 10:55:00,205.62,206.13,205.62,205.71,1600.0,198.2541,198.7458,198.2541,198.3409,1600.0
2021-04-16 11:00:00,205.81,205.98,205.76,205.87,2256.0,198.4373,198.6012,198.3891,198.4951,2256.0
2021-04-16 11:05:00,205.89,206.03,205.77,205.94,2237.0,198.5144,198.6494,198.3987,198.5626,2237.0
2021-04-16 11:10:00,205.9,206.02,205.77,205.83,1400.0,198.5241,198.6398,198.3987,198.4566,1400.0
2021-04-16 11:15:00,205.87,206.07,205.7,206.06,1798.0,198.4951,198.688,198.3312,198.6783,1798.0
2021-04-16 11:20:00,206.13,206.13,205.74,205.75,2015.0,198.7458,198.7458,198.3698,198.3794,2015.0
2021-04-16 11:25:00,205.82,205.95,205.79,205.9,3105.0,198.4469,198.5723,198.418,198.5241,3105.0
2021-04-16 11:30:00,205.91,206.14,205.76,206.14,2392.0,198.5337,198.7555,198.3891,198.7555,2392.0
2021-04-16 11:35:00,206.14,206.17,206.11,206.11,800.0,198.7555,198.7844,198.7265,198.7265,800.0
2021-04-16 11:40:00,206.0,206.35,205.92,206.3,1303.0,198.6205,198.9579,198.5434,198.9097,1303.0
2021-04-16 11:45:00,206.22,206.49,206.22,206.41,800.0,198.8326,199.0929,198.8326,199.0158,800.0
2021-04-16 11:50:00,206.39,206.39,206.24,206.36,1253.0,198.9965,198.9965,198.8519,198.9676,1253.0
2021-04-16 11:55:00,206.43,206.43,206.25,206.33,700.0,199.0351,199.0351,198.8615,198.9387,700.0
2021-04-16 12:00:00,206.37,206.37,206.25,206.31,702.0,198.9772,198.9772,198.8615,198.9194,702.0
2021-04-16 12:05:00,206.25,206.31,206.18,206.31,700.0,198.8615,198.9194,198.794,198.9194,700.0
2021-04-16 12:10:00,206.25,206.48,206.19,206.2,4208.0,198.8615,199.0833,198.8037,198.8133,4208.0
2021-04-16 12:15:00,206.22,206.22,206.12,206.13,1101.0,198.8326,198.8326,198.7362,198.7458,1101.0
2021-04-16 12:20:00,206.09,206.09,205.97,206.03,1096.0,198.7073,198.7073,198.5916,198.6494,1096.0
2021-04-16 12:25:00,206.0,206.0,205.94,205.99,600.0,198.6205,198.6205,198.5626,198.6108,600.0
2021-04-16 12:30:00,206.0,206.15,205.99,206.15,400.0,198.6205,198.7651,198.6108,198.7651,400.0
2021-04-16 12:35:00,206.15,206.15,206.15,206.15,200.0,198.7651,198.7651,198.7651,198.7651,200.0
2021-04-16 12:40:00,206.09,206.38,206.09,206.25,1699.0,198.7073,198.9869,198.7073,198.8615,1699.0
2021-04-16 12:45:00,206.35,206.42,206.3,206.3,800.0,198.9579,199.0254,198.9097,198.9097,800.0
2021-04-16 12:50:00,206.29,206.29,206.2,206.22,675.0,198.9001,198.9001,198.8133,198.8326,675.0
2021-04-16 12:55:00,206.3,206.62,206.3,206.62,904.0,198.9097,199.2183,198.9097,199.2183,904.0
2021-04-16 13:00:00,206.64,206.64,206.62,206.62,900.0,199.2376,199.2376,199.2183,199.2183,900.0
2021-04-16 13:05:00,206.56,206.56,206.43,206.49,976.0,199.1604,199.1604,199.0351,199.0929,976.0
2021-04-16 13:10:00,206.54,206.73,206.51,206.64,2201.0,199.1411,199.3243,199.1122,199.2376,2201.0
2021-04-16 13:15:00,206.68,206.76,206.68,206.76,1000.0,199.2761,199.3533,199.2761,199.3533,1000.0
2021-04-16 13:20:00,206.77,206.8,206.71,206.76,800.0,199.3629,199.3918,199.3051,199.3533,800.0
2021-04-16 13:25:00,206.77,206.86,206.76,206.83,900.0,199.3629,199.4497,199.3533,199.4208,900.0
2021-04-16 13:30:00,206.83,206.87,206.64,206.64,700.0,199.4208,199.4593,199.2376,199.2376,700.0
2021-04-16 13:35:00,206.6,206.68,206.6,206.68,300.0,199.199,199.2761,199.199,199.2761,300.0
2021-04-16 13:40:00,206.7,206.8,206.69,206.7,1304.0,199.2954,199.3918,199.2858,199.2954,1304.0
2021-04-16 13:45:00,206.75,206.82,206.52,206.58,1600.0,199.3436,199.4111,199.1219,199.1797,1600.0
2021-04-16 13:50:00,206.59,206.63,206.57,206.57,300.0,199.1893,199.2279,199.1701,199.1701,300.0
2021-04-16 13:55:00,206.49,206.5,206.41,206.41,500.0,199.0929,199.1026,199.0158,199.0158,500.0
2021-04-16 14:00:00,206.41,206.79,206.41,206.7,2318.0,199.0158,199.3822,199.0158,199.2954,2318.0
2021-04-16 14:05:00,206.7,206.79,206.7,206.79,501.0,199.2954,199.3822,199.2954,199.3822,501.0
2021-04-16 14:10:00,206.81,207.06,206.81,207.06,2576.0,199.4015,199.6425,199.4015,199.6425,2576.0
2021-04-16 14:15:00,207.04,207.09,206.74,206.92,3869.0,199.6232,199.6714,199.334,199.5075,3869.0
2021-04-16 14:20:00,206.84,206.9,206.71,206.9,2124.0,199.4304,199.4882,199.3051,199.4882,2124.0
2021-04-16 14:25:00,206.81,206.88,206.78,206.79,1068.0,199.4015,199.469,199.3725,199.3822,1068.0
2021-04-16 14:30:00,206.87,207.25,206.87,207.22,5018.0,199.4593,199.8257,199.4593,199.7968,5018.0
2021-04-16 14:35:00,207.27,207.3,207.21,207.3,600.0,199.845,199.8739,199.7871,199.8739,600.0
2021-04-16 14:40:00,207.33,207.33,207.2,207.3,2851.0,199.9028,199.9028,199.7775,199.8739,2851.0
2021-04-16 14:45:00,207.31,207.42,207.22,207.28,3402.0,199.8836,199.9896,199.7968,199.8546,3402.0
2021-04-16 14:50:00,207.25,207.46,207.24,207.42,1602.0,199.8257,200.0282,199.8161,199.9896,1602.0
2021-04-16 14:55:00,207.41,207.63,207.41,207.53,2666.0,199.98,200.1921,199.98,200.0957,2666.0
2021-04-16 15:00:00,207.66,207.66,207.52,207.52,1347.0,200.221,200.221,200.086,200.086,1347.0
2021-04-16 15:05:00,207.46,207.51,207.43,207.43,300.0,200.0282,200.0764,199.9993,199.9993,300.0
2021-04-16 15:10:00,207.47,207.47,207.15,207.42,4300.0,200.0378,200.0378,199.7293,199.9896,4300.0
2021-04-16 15:15:00,207.37,207.47,207.26,207.26,2000.0,199.9414,200.0378,199.8353,199.8353,2000.0
2021-04-16 15:20:00,207.33,207.58,207.33,207.51,2515.0,199.9028,200.1439,199.9028,200.0764,2515.0
2021-04-16 15:25:00,207.51,207.68,207.42,207.44,3252.0,200.0764,200.2403,199.9896,200.0089,3252.0
2021-04-16 15:30:00,207.5,207.57,207.28,207.51,4441.0,200.0668,200.1342,199.8546,200.0764,4441.0
2021-04-16 15:35:00,207.56,207.58,207.44,207.47,7024.0,200.1246,200.1439,200.0089,200.0378,7024.0
2021-04-16 15:40:00,207.52,207.56,207.31,207.35,7671.0,200.086,200.1246,199.8836,199.9221,7671.0
2021-04-16 15:45:00,207.34,207.77,207.33,207.62,9559.0,199.9125,200.3271,199.9028,200.1825,9559.0
2021-04-16 15:50:00,207.59,207.82,207.42,207.48,9801.0,200.1535,200.3753,199.9896,200.0475,9801.0
2021-04-16 15:55:00,207.49,207.78,207.37,207.59,27612.0,200.0571,200.3367,199.9414,200.1535,27612.0
2021-04-19 09:30:00,206.63,207.0,206.24,207.0,7392.0,199.2279,199.5847,198.8519,199.5847,7392.0
2021-04-19 09:35:00,206.88,206.93,205.87,205.97,1806.0,199.469,199.5172,198.4951,198.5916,1806.0
2021-04-19 09:40:00,205.8,205.81,205.3,205.37,576.0,198.4276,198.4373,197.9456,198.0131,576.0
2021-04-19 09:45:00,205.47,205.47,205.05,205.28,688.0,198.1095,198.1095,197.7045,197.9263,688.0
2021-04-19 09:50:00,205.27,205.71,205.27,205.71,1021.0,197.9166,198.3409,197.9166,198.3409,1021.0
2021-04-19 09:55:00,205.71,205.71,205.71,205.71,100.0,198.3409,198.3409,198.3409,198.3409,100.0
2021-04-19 10:00:00,205.39,206.24,205.38,206.24,1401.0,198.0323,198.8519,198.0227,198.8519,1401.0
2021-04-19 10:05:00,205.75,205.77,205.43,205.43,1300.0,198.3794,198.3987,198.0709,198.0709,1300.0
2021-04-19 10:10:00,205.29,205.53,205.19,205.19,3200.0,197.9359,198.1673,197.8395,197.8395,3200.0
2021-04-19 10:15:00,205.36,205.36,204.96,205.2,1704.0,198.0034,198.0034,197.6177,197.8491,1704.0
2021-04-19 10:20:00,205.27,205.28,205.03,205.08,800.0,197.9166,197.9263,197.6852,197.7334,800.0
2021-04-19 10:25:00,205.3,205.3,205.12,205.13,901.0,197.9456,197.9456,197.772,197.7817,901.0
2021-04-19 10:30:00,205.17,205.17,205.08,205.13,750.0,197.8202,197.8202,197.7334,197.7817,750.0
2021-04-19 10:35:00,205.01,205.1,205.01,205.1,400.0,197.6659,197.7527,197.6659,197.7527,400.0
2021-04-19 10:40:00,205.07,205.07,205.07,205.07,180.0,197.7238,197.7238,197.7238,197.7238,180.0
2021-04-19 10:45:00,204.94,205.03,204.6,204.76,2252.0,197.5985,197.6852,197.2706,197.4249,2252.0
2021-04-19 10:50:00,204.93,205.33,204.92,205.32,700.0,197.5888,197.9745,197.5792,197.9648,700.0
2021-04-19 10:55:00,205.31,205.31,205.08,205.25,1600.0,197.9552,197.9552,197.7334,197.8974,1600.0
2021-04-19 11:00:00,205.28,205.3,205.21,205.3,500.0,197.9263,197.9456,197.8588,197.9456,500.0
2021-04-19 11:05:00,205.04,205.28,205.0,205.28,1010.0,197.6949,197.9263,197.6563,197.9263,1010.0
2021-04-19 11:10:00,205.27,205.35,205.11,205.35,3602.0,197.9166,197.9938,197.7624,197.9938,3602.0
2021-04-19 11:15:00,205.35,205.35,205.35,205.35,0.0,197.9938,197.9938,197.9938,197.9938,0.0
2021-04-19 11:20:00,205.69,205.7,205.36,205.37,1700.0,198.3216,198.3312,198.0034,198.0131,1700.0
2021-04-19 11:25:00,205.46,205.53,205.39,205.39,1305.0,198.0998,198.1673,198.0323,198.0323,1305.0
2021-04-19 11:30:00,205.3,205.3,205.24,205.24,300.0,197.9456,197.9456,197.8877,197.8877,300.0
2021-04-19 11:35:00,205.14,205.16,205.03,205.05,700.0,197.7913,197.8106,197.6852,197.7045,700.0
2021-04-19 11:40:00,205.16,205.19,205.07,205.13,1044.0,197.8106,197.8395,197.7238,197.7817,1044.0
2021-04-19 11:45:00,205.03,205.17,205.03,205.17,1000.0,197.6852,197.8202,197.6852,197.8202,1000.0
2021-04-19 11:50:00,205.19,205.67,205.19,205.67,575.0,197.8395,198.3023,197.8395,198.3023,575.0
2021-04-19 11:55:00,205.67,205.67,205.67,205.67,0.0,198.3023,198.3023,198.3023,198.3023,0.0
2021-04-19 12:00:00,205.31,205.32,205.31,205.31,137.0,197.9552,197.9648,197.9552,197.9552,137.0
2021-04-19 12:05:00,205.08,205.26,205.08,205.25,602.0,197.7334,197.907,197.7334,197.8974,602.0
2021-04-19 12:10:00,205.33,205.47,205.3,205.47,1343.0,197.9745,198.1095,197.9456,198.1095,1343.0
2021-04-19 12:15:00,205.5,205.5,205.49,205.5,200.0,198.1384,198.1384,198.1288,198.1384,200.0
2021-04-19 12:20:00,205.52,205.54,205.42,205.54,587.0,198.1577,198.177,198.0613,198.177,587.0
2021-04-19 12:25:00,205.41,205.42,204.99,205.12,601.0,198.0516,198.0613,197.6467,197.772,601.0
2021-04-19 12:30:00,205.09,205.19,205.08,205.19,650.0,197.7431,197.8395,197.7334,197.8395,650.0
2021-04-19 12:35:00,205.09,205.19,204.89,204.89,700.0,197.7431,197.8395,197.5502,197.5502,700.0
2021-04-19 12:40:00,205.07,205.07,205.07,205.07,100.0,197.7238,197.7238,197.7238,197.7238,100.0
2021-04-19 12:45:00,205.23,205.38,205.23,205.38,500.0,197.8781,198.0227,197.8781,198.0227,500.0
2021-04-19 12:50:00,205.38,205.38,205.38,205.38,0.0,198.0227,198.0227,198.0227,198.0227,0.0
2021-04-19 12:55:00,205.41,205.56,205.37,205.46,1004.0,198.0516,198.1962,198.0131,198.0998,1004.0
2021-04-19 13:00:00,205.37,205.41,205.14,205.35,1643.0,198.0131,198.0516,197.7913,197.9938,1643.0
2021-04-19 13:05:00,205.41,205.45,205.41,205.44,501.0,198.0516,198.0902,198.0516,198.0805,501.0
2021-04-19 13:10:00,205.55,205.55,205.43,205.45,300.0,198.1866,198.1866,198.0709,198.0902,300.0
2021-04-19 13:15:00,205.45,205.54,205.45,205.54,300.0,198.0902,198.177,198.0902,198.177,300.0
2021-04-19 13:20:00,205.4,205.4,205.26,205.26,300.0,198.042,198.042,197.907,197.907,300.0
2021-04-19 13:25:00,205.37,205.37,205.32,205.32,200.0,198.0131,198.0131,197.9648,197.9648,200.0
2021-04-19 13:30:00,205.35,205.59,205.35,205.59,923.0,197.9938,198.2252,197.9938,198.2252,923.0
2021-04-19 13:35:00,205.5,205.52,205.4,205.4,571.0,198.1384,198.1577,198.042,198.042,571.0
2021-04-19 13:40:00,205.26,205.38,205.26,205.38,564.0,197.907,198.0227,197.907,198.0227,564.0
2021-04-19 13:45:00,205.21,205.33,205.2,205.2,490.0,197.8588,197.9745,197.8491,197.8491,490.0
2021-04-19 13:50:00,205.21,205.23,205.1,205.23,1844.0,197.8588,197.8781,197.7527,197.8781,1844.0
2021-04-19 13:55:00,205.29,205.44,205.25,205.43,5300.0,197.9359,198.0805,197.8974,198.0709,5300.0
2021-04-19 14:00:00,205.39,205.4,205.18,205.4,4300.0,198.0323,198.042,197.8299,198.042,4300.0
2021-04-19 14:05:00,205.36,205.36,205.03,205.14,2000.0,198.0034,198.0034,197.6852,197.7913,2000.0
2021-04-19 14:10:00,205.27,205.48,205.16,205.22,8345.0,197.9166,198.1191,197.8106,197.8684,8345.0
2021-04-19 14:15:00,205.24,205.47,205.15,205.15,9743.0,197.8877,198.1095,197.8009,197.8009,9743.0
2021-04-19 14:20:00,205.19,205.63,205.14,205.53,5368.0,197.8395,198.2637,197.7913,198.1673,5368.0
2021-04-19 14:25:00,205.58,205.97,205.58,205.83,3610.0,198.2155,198.5916,198.2155,198.4566,3610.0
2021-04-19 14:30:00,205.82,205.94,205.82,205.94,800.0,198.4469,198.5626,198.4469,198.5626,800.0
2021-04-19 14:35:00,206.03,206.03,205.76,205.83,2401.0,198.6494,198.6494,198.3891,198.4566,2401.0
2021-04-19 14:40:00,205.81,206.02,205.72,205.95,902.0,198.4373,198.6398,198.3505,198.5723,902.0
2021-04-19 14:45:00,205.91,206.2,205.91,206.03,1810.0,198.5337,198.8133,198.5337,198.6494,1810.0
2021-04-19 14:50:00,206.17,206.18,205.95,205.96,800.0,198.7844,198.794,198.5723,198.5819,800.0
2021-04-19 14:55:00,206.08,206.08,206.04,206.04,970.0,198.6976,198.6976,198.6591,198.6591,970.0
2021-04-19 15:00:00,206.03,206.09,205.97,205.97,1741.0,198.6494,198.7073,198.5916,198.5916,1741.0
2021-04-19 15:05:00,205.93,205.95,205.63,205.63,1318.0,198.553,198.5723,198.2637,198.2637,1318.0
2021-04-19 15:10:00,205.69,205.88,205.61,205.62,1523.0,198.3216,198.5048,198.2445,198.2541,1523.0
2021-04-19 15:15:00,205.69,205.78,205.54,205.6,5664.0,198.3216,198.4084,198.177,198.2348,5664.0
2021-04-19 15:20:00,205.57,205.57,205.22,205.42,22034.0,198.2059,198.2059,197.8684,198.0613,22034.0
2021-04-19 15:25:00,205.36,205.48,205.12,205.17,10269.0,198.0034,198.1191,197.772,197.8202,10269.0
2021-04-19 15:30:00,205.17,205.29,205.11,205.23,5480.0,197.8202,197.9359,197.7624,197.8781,5480.0
2021-04-19 15:35:00,205.25,205.29,205.03,205.15,5420.0,197.8974,197.9359,197.6852,197.8009,5420.0
2021-04-19 15:40:00,205.07,205.25,205.05,205.17,8348.0,197.7238,197.8974,197.7045,197.8202,8348.0
2021-04-19 15:45:00,205.22,205.3,205.1,205.16,6100.0,197.8684,197.9456,197.7527,197.8106,6100.0
2021-04-19 15:50:00,205.14,205.34,205.05,205.34,5656.0,197.7913,197.9841,197.7045,197.9841,5656.0
2021-04-19 15:55:00,205.38,205.79,205.35,205.63,17479.0,198.0227,198.418,197.9938,198.2637,17479.0
2021-04-20 09:30:00,206.05,206.05,205.46,205.55,9504.0,198.6687,198.6687,198.0998,198.1866,9504.0
2021-04-20 09:35:00,205.93,206.29,205.56,206.29,1261.0,198.553,198.9001,198.1962,198.9001,1261.0
2021-04-20 09:40:00,206.61,207.26,206.61,207.26,550.0,199.2086,199.8353,199.2086,199.8353,550.0
2021-04-20 09:45:00,207.03,207.03,206.77,206.83,1091.0,199.6136,199.6136,199.3629,199.4208,1091.0
2021-04-20 09:50:00,206.85,207.24,206.81,207.24,2003.0,199.44,199.8161,199.4015,199.8161,2003.0
2021-04-20 09:55:00,207.25,207.25,207.13,207.13,419.0,199.8257,199.8257,199.71,199.71,419.0
2021-04-20 10:00:00,207.13,207.13,207.13,207.13,0.0,199.71,199.71,199.71,199.71,0.0
2021-04-20 10:05:00,207.19,207.38,207.19,207.38,600.0,199.7679,199.951,199.7679,199.951,600.0
2021-04-20 10:10:00,207.15,207.15,206.43,206.44,1755.0,199.7293,199.7293,199.0351,199.0447,1755.0
2021-04-20 10:15:00,206.49,206.58,206.46,206.47,1161.0,199.0929,199.1797,199.064,199.0736,1161.0
2021-04-20 10:20:00,206.31,206.35,206.26,206.35,600.0,198.9194,198.9579,198.8712,198.9579,600.0
2021-04-20 10:25:00,205.95,206.31,205.95,206.17,2004.0,198.5723,198.9194,198.5723,198.7844,2004.0
2021-04-20 10:30:00,206.29,206.45,205.96,206.45,3485.0,198.9001,199.0544,198.5819,199.0544,3485.0
2021-04-20 10:35:00,206.33,206.33,206.22,206.22,200.0,198.9387,198.9387,198.8326,198.8326,200.0
2021-04-20 10:40:00,206.33,206.33,205.95,206.23,4501.0,198.9387,198.9387,198.5723,198.8422,4501.0
2021-04-20 10:45:00,206.27,206.27,206.05,206.07,1110.0,198.8808,198.8808,198.6687,198.688,1110.0
2021-04-20 10:50:00,205.73,205.85,205.61,205.61,850.0,198.3602,198.4759,198.2445,198.2445,850.0
2021-04-20 10:55:00,205.69,206.04,205.6,205.61,4304.0,198.3216,198.6591,198.2348,198.2445,4304.0
2021-04-20 11:00:00,205.54,205.64,205.44,205.56,2304.0,198.177,198.2734,198.0805,198.1962,2304.0
2021-04-20 11:05:00,205.64,205.64,205.38,205.38,1300.0,198.2734,198.2734,198.0227,198.0227,1300.0
2021-04-20 11:10:00,205.42,205.87,205.42,205.65,2100.0,198.0613,198.4951,198.0613,198.283,2100.0
2021-04-20 11:15:00,205.77,205.92,205.53,205.92,1600.0,198.3987,198.5434,198.1673,198.5434,1600.0
2021-04-20 11:20:00,205.98,205.98,205.53,205.79,900.0,198.6012,198.6012,198.1673,198.418,900.0
2021-04-20 11:25:00,205.79,205.87,205.44,205.74,2700.0,198.418,198.4951,198.0805,198.3698,2700.0
2021-04-20 11:30:00,205.67,205.67,205.38,205.45,700.0,198.3023,198.3023,198.0227,198.0902,700.0
2021-04-20 11:35:00,205.55,205.57,205.32,205.44,2012.0,198.1866,198.2059,197.9648,198.0805,2012.0
2021-04-20 11:40:00,205.58,205.59,205.48,205.48,700.0,198.2155,198.2252,198.1191,198.1191,700.0
2021-04-20 11:45:00,205.56,205.59,205.41,205.53,1314.0,198.1962,198.2252,198.0516,198.1673,1314.0
2021-04-20 11:50:00,205.56,205.63,205.51,205.51,900.0,198.1962,198.2637,198.148,198.148,900.0
2021-04-20 11:55:00,205.51,205.56,205.51,205.56,1124.0,198.148,198.1962,198.148,198.1962,1124.0
2021-04-20 12:00:00,205.29,205.37,205.28,205.37,500.0,197.9359,198.0131,197.9263,198.0131,500.0
2021-04-20 12:05:00,205.5,205.96,205.49,205.82,1692.0,198.1384,198.5819,198.1288,198.4469,1692.0
2021-04-20 12:10:00,205.67,205.87,205.67,205.86,500.0,198.3023,198.4951,198.3023,198.4855,500.0
2021-04-20 12:15:00,205.85,206.13,205.82,206.13,2040.0,198.4759,198.7458,198.4469,198.7458,2040.0
2021-04-20 12:20:00,206.2,206.34,205.95,205.95,464.0,198.8133,198.9483,198.5723,198.5723,464.0
2021-04-20 12:25:00,205.87,205.87,205.58,205.63,946.0,198.4951,198.4951,198.2155,198.2637,946.0
2021-04-20 12:30:00,205.51,205.51,205.51,205.51,145.0,198.148,198.148,198.148,198.148,145.0
2021-04-20 12:35:00,205.43,205.74,205.33,205.74,1501.0,198.0709,198.3698,197.9745,198.3698,1501.0
2021-04-20 12:40:00,205.83,205.83,205.64,205.75,500.0,198.4566,198.4566,198.2734,198.3794,500.0
2021-04-20 12:45:00,205.72,205.74,205.72,205.74,380.0,198.3505,198.3698,198.3505,198.3698,380.0
2021-04-20 12:50:00,205.55,206.15,205.55,206.15,1501.0,198.1866,198.7651,198.1866,198.7651,1501.0
2021-04-20 12:55:00,206.04,206.3,206.04,206.23,2390.0,198.6591,198.9097,198.6591,198.8422,2390.0
2021-04-20 13:00:00,206.22,206.22,206.11,206.18,457.0,198.8326,198.8326,198.7265,198.794,457.0
2021-04-20 13:05:00,206.21,206.27,206.16,206.19,2100.0,198.823,198.8808,198.7748,198.8037,2100.0
2021-04-20 13:10:00,206.04,206.2,206.04,206.17,600.0,198.6591,198.8133,198.6591,198.7844,600.0
2021-04-20 13:15:00,206.18,206.32,206.05,206.05,1112.0,198.794,198.929,198.6687,198.6687,1112.0
2021-04-20 13:20:00,206.18,206.3,206.04,206.04,1929.0,198.794,198.9097,198.6591,198.6591,1929.0
2021-04-20 13:25:00,206.03,206.14,206.03,206.1,500.0,198.6494,198.7555,198.6494,198.7169,500.0
2021-04-20 13:30:00,206.2,206.26,206.04,206.04,2850.0,198.8133,198.8712,198.6591,198.6591,2850.0
2021-04-20 13:35:00,206.03,206.27,205.95,205.97,2279.0,198.6494,198.8808,198.5723,198.5916,2279.0
2021-04-20 13:40:00,206.13,206.24,206.1,206.24,700.0,198.7458,198.8519,198.7169,198.8519,700.0
2021-04-20 13:45:00,206.2,206.27,206.16,206.16,1029.0,198.8133,198.8808,198.7748,198.7748,1029.0
2021-04-20 13:50:00,206.18,206.25,205.97,206.04,4084.0,198.794,198.8615,198.5916,198.6591,4084.0
2021-04-20 13:55:00,206.06,206.08,205.9,206.08,926.0,198.6783,198.6976,198.5241,198.6976,926.0
2021-04-20 14:00:00,206.1,206.11,205.92,205.93,1250.0,198.7169,198.7265,198.5434,198.553,1250.0
2021-04-20 14:05:00,205.69,205.82,205.63,205.63,1300.0,198.3216,198.4469,198.2637,198.2637,1300.0
2021-04-20 14:10:00,205.69,205.69,205.51,205.64,600.0,198.3216,198.3216,198.148,198.2734,600.0
2021-04-20 14:15:00,205.49,205.64,205.45,205.63,1600.0,198.1288,198.2734,198.0902,198.2637,1600.0
2021-04-20 14:20:00,205.62,205.9,205.49,205.78,2586.0,198.2541,198.5241,198.1288,198.4084,2586.0
2021-04-20 14:25:00,205.8,205.89,205.61,205.81,2612.0,198.4276,198.5144,198.2445,198.4373,2612.0
2021-04-20 14:30:00,205.76,205.76,205.34,205.34,1600.0,198.3891,198.3891,197.9841,197.9841,1600.0
2021-04-20 14:35:00,205.03,205.15,205.03,205.15,200.0,197.6852,197.8009,197.6852,197.8009,200.0
2021-04-20 14:40:00,205.01,205.3,204.89,205.16,2850.0,197.6659,197.9456,197.5502,197.8106,2850.0
2021-04-20 14:45:00,205.28,205.29,205.0,205.2,1480.0,197.9263,197.9359,197.6563,197.8491,1480.0
2021-04-20 14:50:00,205.29,205.56,205.29,205.54,1809.0,197.9359,198.1962,197.9359,198.177,1809.0
2021-04-20 14:55:00,205.44,205.44,205.21,205.31,2000.0,198.0805,198.0805,197.8588,197.9552,2000.0
2021-04-20 15:00:00,205.26,205.32,205.19,205.3,1153.0,197.907,197.9648,197.8395,197.9456,1153.0
2021-04-20 15:05:00,205.22,205.33,205.14,205.28,2300.0,197.8684,197.9745,197.7913,197.9263,2300.0
2021-04-20 15:10:00,205.28,205.31,205.2,205.31,902.0,197.9263,197.9552,197.8491,197.9552,902.0
2021-04-20 15:15:00,205.42,205.53,205.29,205.36,2673.0,198.0613,198.1673,197.9359,198.0034,2673.0
2021-04-20 15:20:00,205.38,205.48,205.27,205.43,1129.0,198.0227,198.1191,197.9166,198.0709,1129.0
2021-04-20 15:25:00,205.43,205.56,205.29,205.56,4362.0,198.0709,198.1962,197.9359,198.1962,4362.0
2021-04-20 15:30:00,205.56,205.56,205.33,205.33,1511.0,198.1962,198.1962,197.9745,197.9745,1511.0
2021-04-20 15:35:00,205.42,205.49,205.21,205.49,3934.0,198.0613,198.1288,197.8588,198.1288,3934.0
2021-04-20 15:40:00,205.52,205.82,205.44,205.74,4001.0,198.1577,198.4469,198.0805,198.3698,4001.0
2021-04-20 15:45:00,205.77,205.86,205.66,205.73,5813.0,198.3987,198.4855,198.2927,198.3602,5813.0
2021-04-20 15:50:00,205.65,205.85,205.53,205.71,9603.0,198.283,198.4759,198.1673,198.3409,9603.0
2021-04-20 15:55:00,205.7,205.85,205.56,205.73,28316.0,198.3312,198.4759,198.1962,198.3602,28316.0
2021-04-21 09:30:00,206.88,207.35,206.38,206.38,6852.0,199.469,199.9221,198.9869,198.9869,6852.0
2021-04-21 09:35:00,207.18,207.21,207.12,207.12,476.0,199.7582,199.7871,199.7004,199.7004,476.0
2021-04-21 09:40:00,206.78,207.18,206.77,207.18,1054.0,199.3725,199.7582,199.3629,199.7582,1054.0
2021-04-21 09:45:00,207.26,207.44,207.26,207.44,264.0,199.8353,200.0089,199.8353,200.0089,264.0
2021-04-21 09:50:00,207.52,207.58,207.33,207.33,1038.0,200.086,200.1439,199.9028,199.9028,1038.0
2021-04-21 09:55:00,207.78,208.0,207.78,208.0,1206.0,200.3367,200.5488,200.3367,200.5488,1206.0
2021-04-21 10:00:00,208.13,208.29,208.01,208.01,700.0,200.6742,200.8285,200.5585,200.5585,700.0
2021-04-21 10:05:00,207.62,207.62,207.62,207.62,100.0,200.1825,200.1825,200.1825,200.1825,100.0
2021-04-21 10:10:00,207.68,207.68,207.68,207.68,150.0,200.2403,200.2403,200.2403,200.2403,150.0
2021-04-21 10:15:00,207.57,207.61,207.17,207.17,1635.0,200.1342,200.1728,199.7486,199.7486,1635.0
2021-04-21 10:20:00,207.17,207.56,207.17,207.51,1120.0,199.7486,200.1246,199.7486,200.0764,1120.0
2021-04-21 10:25:00,207.51,207.51,207.51,207.51,0.0,200.0764,200.0764,200.0764,200.0764,0.0
2021-04-21 10:30:00,207.51,207.59,207.49,207.5,770.0,200.0764,200.1535,200.0571,200.0668,770.0
2021-04-21 10:35:00,207.49,207.53,207.45,207.45,936.0,200.0571,200.0957,200.0185,200.0185,936.0
2021-04-21 10:40:00,207.31,207.47,207.31,207.47,1105.0,199.8836,200.0378,199.8836,200.0378,1105.0
2021-04-21 10:45:00,207.78,208.0,207.78,208.0,1297.0,200.3367,200.5488,200.3367,200.5488,1297.0
2021-04-21 10:50:00,207.79,208.31,207.79,208.31,1000.0,200.3464,200.8477,200.3464,200.8477,1000.0
2021-04-21 10:55:00,208.37,208.38,207.92,207.92,1300.0,200.9056,200.9152,200.4717,200.4717,1300.0
2021-04-21 11:00:00,207.99,208.33,207.99,208.33,946.0,200.5392,200.867,200.5392,200.867,946.0
2021-04-21 11:05:00,208.22,208.34,208.22,208.34,549.0,200.761,200.8767,200.761,200.8767,549.0
2021-04-21 11:10:00,208.41,208.99,208.41,208.87,6892.0,200.9442,201.5034,200.9442,201.3877,6892.0
2021-04-21 11:15:00,208.71,208.74,208.66,208.66,400.0,201.2334,201.2623,201.1852,201.1852,400.0
2021-04-21 11:20:00,208.42,208.58,208.41,208.58,300.0,200.9538,201.1081,200.9442,201.1081,300.0
2021-04-21 11:25:00,208.56,208.68,208.55,208.67,1100.0,201.0888,201.2045,201.0791,201.1948,1100.0
2021-04-21 11:30:00,208.6,208.75,208.55,208.75,711.0,201.1273,201.272,201.0791,201.272,711.0
2021-04-21 11:35:00,208.73,208.73,208.65,208.72,500.0,201.2527,201.2527,201.1756,201.243,500.0
2021-04-21 11:40:00,208.72,208.87,208.65,208.87,1521.0,201.243,201.3877,201.1756,201.3877,1521.0
2021-04-21 11:45:00,208.94,208.94,208.63,208.63,1000.0,201.4552,201.4552,201.1563,201.1563,1000.0
2021-04-21 11:50:00,208.8,208.8,208.7,208.7,500.0,201.3202,201.3202,201.2238,201.2238,500.0
2021-04-21 11:55:00,208.84,208.84,208.7,208.71,2702.0,201.3587,201.3587,201.2238,201.2334,2702.0
2021-04-21 12:00:00,208.71,208.71,208.61,208.7,600.0,201.2334,201.2334,201.137,201.2238,600.0
2021-04-21 12:05:00,208.58,208.58,208.21,208.21,800.0,201.1081,201.1081,200.7513,200.7513,800.0
2021-04-21 12:10:00,208.19,208.26,208.19,208.26,600.0,200.732,200.7995,200.732,200.7995,600.0
2021-04-21 12:15:00,208.33,208.41,208.21,208.21,631.0,200.867,200.9442,200.7513,200.7513,631.0
2021-04-21 12:20:00,208.08,208.08,208.05,208.05,212.0,200.626,200.626,200.597,200.597,212.0
2021-04-21 12:25:00,208.12,208.2,208.12,208.13,800.0,200.6645,200.7417,200.6645,200.6742,800.0
2021-04-21 12:30:00,208.09,208.09,207.91,208.05,1952.0,200.6356,200.6356,200.4621,200.597,1952.0
2021-04-21 12:35:00,208.14,208.14,208.14,208.14,100.0,200.6838,200.6838,200.6838,200.6838,100.0
2021-04-21 12:40:00,208.19,208.19,208.1,208.11,227.0,200.732,200.732,200.6453,200.6549,227.0
2021-04-21 12:45:00,208.21,208.27,208.17,208.17,400.0,200.7513,200.8092,200.7127,200.7127,400.0
2021-04-21 12:50:00,208.26,208.31,208.23,208.24,900.0,200.7995,200.8477,200.7706,200.7802,900.0
2021-04-21 12:55:00,208.24,208.24,208.24,208.24,0.0,200.7802,200.7802,200.7802,200.7802,0.0
2021-04-21 13:00:00,208.3,208.37,208.3,208.37,437.0,200.8381,200.9056,200.8381,200.9056,437.0
2021-04-21 13:05:00,208.24,208.3,208.24,208.3,564.0,200.7802,200.8381,200.7802,200.8381,564.0
2021-04-21 13:10:00,208.23,208.27,208.23,208.24,500.0,200.7706,200.8092,200.7706,200.7802,500.0
2021-04-21 13:15:00,208.16,208.28,208.16,208.28,818.0,200.7031,200.8188,200.7031,200.8188,818.0
2021-04-21 13:20:00,208.24,208.46,208.24,208.46,512.0,200.7802,200.9924,200.7802,200.9924,512.0
2021-04-21 13:25:00,208.26,208.29,208.26,208.27,300.0,200.7995,200.8285,200.7995,200.8092,300.0
2021-04-21 13:30:00,208.21,208.21,208.15,208.19,400.0,200.7513,200.7513,200.6935,200.732,400.0
2021-04-21 13:35:00,208.21,208.46,208.21,208.46,1800.0,200.7513,200.9924,200.7513,200.9924,1800.0
2021-04-21 13:40:00,208.36,208.46,208.36,208.46,400.0,200.8959,200.9924,200.8959,200.9924,400.0
2021-04-21 13:45:00,208.38,208.43,208.36,208.43,1000.0,200.9152,200.9634,200.8959,200.9634,1000.0
2021-04-21 13:50:00,208.38,208.43,208.24,208.29,1001.0,200.9152,200.9634,200.7802,200.8285,1001.0
2021-04-21 13:55:00,208.24,208.24,208.23,208.23,200.0,200.7802,200.7802,200.7706,200.7706,200.0
2021-04-21 14:00:00,208.21,208.3,208.15,208.23,1770.0,200.7513,200.8381,200.6935,200.7706,1770.0
2021-04-21 14:05:00,208.31,208.31,208.3,208.3,300.0,200.8477,200.8477,200.8381,200.8381,300.0
2021-04-21 14:10:00,208.32,208.38,208.24,208.28,804.0,200.8574,200.9152,200.7802,200.8188,804.0
2021-04-21 14:15:00,208.38,208.66,208.38,208.53,3143.0,200.9152,201.1852,200.9152,201.0599,3143.0
2021-04-21 14:20:00,208.62,208.67,208.56,208.57,700.0,201.1466,201.1948,201.0888,201.0984,700.0
2021-04-21 14:25:00,208.5,208.5,208.27,208.45,1900.0,201.0309,201.0309,200.8092,200.9827,1900.0
2021-04-21 14:30:00,208.46,208.56,208.44,208.54,1213.0,200.9924,201.0888,200.9731,201.0695,1213.0
2021-04-21 14:35:00,208.48,208.76,208.46,208.67,2055.0,201.0116,201.2816,200.9924,201.1948,2055.0
2021-04-21 14:40:00,208.62,208.66,208.53,208.53,400.0,201.1466,201.1852,201.0599,201.0599,400.0
2021-04-21 14:45:00,208.35,208.46,208.32,208.4,1695.0,200.8863,200.9924,200.8574,200.9345,1695.0
2021-04-21 14:50:00,208.4,208.46,208.39,208.46,416.0,200.9345,200.9924,200.9249,200.9924,416.0
2021-04-21 14:55:00,208.39,208.45,208.39,208.43,500.0,200.9249,200.9827,200.9249,200.9634,500.0
2021-04-21 15:00:00,208.41,208.41,208.23,208.31,1401.0,200.9442,200.9442,200.7706,200.8477,1401.0
2021-04-21 15:05:00,208.26,208.44,208.26,208.31,2523.0,200.7995,200.9731,200.7995,200.8477,2523.0
2021-04-21 15:10:00,208.3,208.33,208.24,208.31,2698.0,200.8381,200.867,200.7802,200.8477,2698.0
2021-04-21 15:15:00,208.26,208.3,208.23,208.24,900.0,200.7995,200.8381,200.7706,200.7802,900.0
2021-04-21 15:20:00,208.28,208.36,208.19,208.19,3044.0,200.8188,200.8959,200.732,200.732,3044.0
2021-04-21 15:25:00,208.08,208.08,207.94,207.96,1382.0,200.626,200.626,200.491,200.5103,1382.0
2021-04-21 15:30:00,207.98,208.42,207.98,208.42,5125.0,200.5296,200.9538,200.5296,200.9538,5125.0
2021-04-21 15:35:00,208.45,208.69,208.45,208.46,2532.0,200.9827,201.2141,200.9827,200.9924,2532.0
2021-04-21 15:40:00,208.4,208.51,208.38,208.5,3274.0,200.9345,201.0406,200.9152,201.0309,3274.0
2021-04-21 15:45:00,208.41,208.7,208.41,208.7,5330.0,200.9442,201.2238,200.9442,201.2238,5330.0
2021-04-21 15:50:00,208.91,208.91,208.48,208.56,5769.0,201.4262,201.4262,201.0116,201.0888,5769.0
2021-04-21 15:55:00,208.58,208.67,208.36,208.56,11807.0,201.1081,201.1948,200.8959,201.0888,11807.0
2021-04-22 09:30:00,208.38,208.38,207.32,207.55,9299.0,200.9152,200.9152,199.8932,200.115,9299.0
2021-04-22 09:35:00,207.58,208.48,207.32,208.18,2751.0,200.1439,201.0116,199.8932,200.7224,2751.0
2021-04-22 09:40:00,207.95,208.11,207.78,208.11,700.0,200.5006,200.6549,200.3367,200.6549,700.0
2021-04-22 09:45:00,207.99,208.45,207.99,208.38,1404.0,200.5392,200.9827,200.5392,200.9152,1404.0
2021-04-22 09:50:00,208.51,208.52,208.41,208.5,693.0,201.0406,201.0502,200.9442,201.0309,693.0
2021-04-22 09:55:00,208.35,208.37,208.24,208.24,500.0,200.8863,200.9056,200.7802,200.7802,500.0
2021-04-22 10:00:00,208.1,208.19,207.82,208.0,1501.0,200.6453,200.732,200.3753,200.5488,1501.0
2021-04-22 10:05:00,208.21,208.45,208.21,208.45,417.0,200.7513,200.9827,200.7513,200.9827,417.0
2021-04-22 10:10:00,208.36,208.51,208.21,208.5,1168.0,200.8959,201.0406,200.7513,201.0309,1168.0
2021-04-22 10:15:00,208.45,208.45,208.2,208.45,1816.0,200.9827,200.9827,200.7417,200.9827,1816.0
2021-04-22 10:20:00,208.39,208.41,208.25,208.33,1030.0,200.9249,200.9442,200.7899,200.867,1030.0
2021-04-22 10:25:00,208.44,208.82,208.3,208.64,1288.0,200.9731,201.3395,200.8381,201.1659,1288.0
2021-04-22 10:30:00,208.61,208.78,208.61,208.78,600.0,201.137,201.3009,201.137,201.3009,600.0
2021-04-22 10:35:00,208.94,209.17,208.72,209.17,1256.0,201.4552,201.6769,201.243,201.6769,1256.0
2021-04-22 10:40:00,209.22,209.28,209.22,209.23,797.0,201.7251,201.783,201.7251,201.7348,797.0
2021-04-22 10:45:00,209.19,209.73,209.19,209.61,1758.0,201.6962,202.2169,201.6962,202.1012,1758.0
2021-04-22 10:50:00,209.61,209.83,209.47,209.83,1512.0,202.1012,202.3133,201.9662,202.3133,1512.0
2021-04-22 10:55:00,209.54,209.56,209.4,209.52,1522.0,202.0337,202.053,201.8987,202.0144,1522.0
2021-04-22 11:00:00,209.52,209.71,209.52,209.7,730.0,202.0144,202.1976,202.0144,202.1879,730.0
2021-04-22 11:05:00,209.7,209.87,209.7,209.87,607.0,202.1879,202.3519,202.1879,202.3519,607.0
2021-04-22 11:10:00,209.8,209.87,209.55,209.6,988.0,202.2844,202.3519,202.0433,202.0915,988.0
2021-04-22 11:15:00,209.56,209.62,209.46,209.5,2110.0,202.053,202.1108,201.9565,201.9951,2110.0
2021-04-22 11:20:00,209.5,209.5,209.5,209.5,0.0,201.9951,201.9951,201.9951,201.9951,0.0
2021-04-22 11:25:00,209.53,209.57,209.52,209.52,600.0,202.024,202.0626,202.0144,202.0144,600.0
2021-04-22 11:30:00,209.39,209.51,209.31,209.51,490.0,201.889,202.0047,201.8119,202.0047,490.0
2021-04-22 11:35:00,209.61,209.63,209.41,209.41,1159.0,202.1012,202.1204,201.9083,201.9083,1159.0
2021-04-22 11:40:00,209.44,209.44,209.38,209.38,400.0,201.9373,201.9373,201.8794,201.8794,400.0
2021-04-22 11:45:00,209.43,209.5,209.43,209.5,498.0,201.9276,201.9951,201.9276,201.9951,498.0
2021-04-22 11:50:00,209.64,209.68,209.63,209.68,500.0,202.1301,202.1687,202.1204,202.1687,500.0
2021-04-22 11:55:00,209.6,209.6,209.51,209.56,300.0,202.0915,202.0915,202.0047,202.053,300.0
2021-04-22 12:00:00,209.59,209.68,209.55,209.63,1200.0,202.0819,202.1687,202.0433,202.1204,1200.0
2021-04-22 12:05:00,209.55,209.55,209.55,209.55,100.0,202.0433,202.0433,202.0433,202.0433,100.0
2021-04-22 12:10:00,209.53,209.59,209.48,209.48,1029.0,202.024,202.0819,201.9758,201.9758,1029.0
2021-04-22 12:15:00,209.59,209.66,209.58,209.58,1617.0,202.0819,202.1494,202.0722,202.0722,1617.0
2021-04-22 12:20:00,209.5,209.52,209.49,209.49,800.0,201.9951,202.0144,201.9855,201.9855,800.0
2021-04-22 12:25:00,209.54,209.54,209.54,209.54,100.0,202.0337,202.0337,202.0337,202.0337,100.0
2021-04-22 12:30:00,209.64,209.83,209.64,209.79,1400.0,202.1301,202.3133,202.1301,202.2747,1400.0
2021-04-22 12:35:00,209.84,209.84,209.65,209.65,884.0,202.3229,202.3229,202.1397,202.1397,884.0
2021-04-22 12:40:00,209.73,209.73,209.73,209.73,100.0,202.2169,202.2169,202.2169,202.2169,100.0
2021-04-22 12:45:00,209.62,209.77,209.6,209.62,1000.0,202.1108,202.2554,202.0915,202.1108,1000.0
2021-04-22 12:50:00,209.65,209.65,209.46,209.55,1205.0,202.1397,202.1397,201.9565,202.0433,1205.0
2021-04-22 12:55:00,209.46,209.73,209.46,209.71,2175.0,201.9565,202.2169,201.9565,202.1976,2175.0
2021-04-22 13:00:00,209.6,209.75,209.54,209.64,1602.0,202.0915,202.2361,202.0337,202.1301,1602.0
2021-04-22 13:05:00,209.66,209.66,208.69,208.99,1900.0,202.1494,202.1494,201.2141,201.5034,1900.0
2021-04-22 13:10:00,208.92,208.92,208.53,208.9,1604.0,201.4359,201.4359,201.0599,201.4166,1604.0
2021-04-22 13:15:00,208.79,208.79,208.5,208.52,1216.0,201.3105,201.3105,201.0309,201.0502,1216.0
2021-04-22 13:20:00,208.29,208.48,208.17,208.48,3301.0,200.8285,201.0116,200.7127,201.0116,3301.0
2021-04-22 13:25:00,208.34,208.58,208.24,208.58,1710.0,200.8767,201.1081,200.7802,201.1081,1710.0
2021-04-22 13:30:00,208.53,208.65,208.51,208.65,1000.0,201.0599,201.1756,201.0406,201.1756,1000.0
2021-04-22 13:35:00,208.54,208.72,208.54,208.71,800.0,201.0695,201.243,201.0695,201.2334,800.0
2021-04-22 13:40:00,208.4,208.42,208.17,208.17,1101.0,200.9345,200.9538,200.7127,200.7127,1101.0
2021-04-22 13:45:00,208.2,208.42,208.1,208.32,1000.0,200.7417,200.9538,200.6453,200.8574,1000.0
2021-04-22 13:50:00,208.06,208.06,207.74,208.0,700.0,200.6067,200.6067,200.2982,200.5488,700.0
2021-04-22 13:55:00,207.77,207.84,207.68,207.84,400.0,200.3271,200.3946,200.2403,200.3946,400.0
2021-04-22 14:00:00,207.72,208.07,207.72,207.98,1300.0,200.2789,200.6163,200.2789,200.5296,1300.0
2021-04-22 14:05:00,207.86,208.19,207.81,208.14,2591.0,200.4139,200.732,200.3656,200.6838,2591.0
2021-04-22 14:10:00,208.08,208.12,207.97,208.12,1500.0,200.626,200.6645,200.5199,200.6645,1500.0
2021-04-22 14:15:00,208.1,208.11,208.1,208.11,302.0,200.6453,200.6549,200.6453,200.6549,302.0
2021-04-22 14:20:00,208.2,208.21,208.04,208.04,1905.0,200.7417,200.7513,200.5874,200.5874,1905.0
2021-04-22 14:25:00,208.03,208.42,207.96,208.42,1824.0,200.5778,200.9538,200.5103,200.9538,1824.0
2021-04-22 14:30:00,208.42,208.72,208.35,208.55,2883.0,200.9538,201.243,200.8863,201.0791,2883.0
2021-04-22 14:35:00,208.54,208.54,208.39,208.39,1330.0,201.0695,201.0695,200.9249,200.9249,1330.0
2021-04-22 14:40:00,208.42,208.57,208.34,208.48,2283.0,200.9538,201.0984,200.8767,201.0116,2283.0
2021-04-22 14:45:00,208.65,208.83,208.47,208.7,2439.0,201.1756,201.3491,201.002,201.2238,2439.0
2021-04-22 14:50:00,208.72,208.83,208.72,208.82,1073.0,201.243,201.3491,201.243,201.3395,1073.0
2021-04-22 14:55:00,208.8,208.8,208.4,208.4,1214.0,201.3202,201.3202,200.9345,200.9345,1214.0
2021-04-22 15:00:00,208.43,208.57,208.42,208.44,500.0,200.9634,201.0984,200.9538,200.9731,500.0
2021-04-22 15:05:00,208.55,208.55,208.34,208.39,1100.0,201.0791,201.0791,200.8767,200.9249,1100.0
2021-04-22 15:10:00,208.29,208.31,208.25,208.31,440.0,200.8285,200.8477,200.7899,200.8477,440.0
2021-04-22 15:15:00,208.26,208.26,208.15,208.17,301.0,200.7995,200.7995,200.6935,200.7127,301.0
2021-04-22 15:20:00,208.28,208.3,208.06,208.06,1213.0,200.8188,200.8381,200.6067,200.6067,1213.0
2021-04-22 15:25:00,208.07,208.28,208.05,208.19,1701.0,200.6163,200.8188,200.597,200.732,1701.0
2021-04-22 15:30:00,208.26,208.61,208.17,208.58,3484.0,200.7995,201.137,200.7127,201.1081,3484.0
2021-04-22 15:35:00,208.58,208.58,208.31,208.31,2900.0,201.1081,201.1081,200.8477,200.8477,2900.0
2021-04-22 15:40:00,208.39,208.49,208.32,208.32,1300.0,200.9249,201.0213,200.8574,200.8574,1300.0
2021-04-22 15:45:00,208.42,208.71,208.32,208.36,3700.0,200.9538,201.2334,200.8574,200.8959,3700.0
2021-04-22 15:50:00,208.38,208.5,208.29,208.34,3262.0,200.9152,201.0309,200.8285,200.8767,3262.0
2021-04-22 15:55:00,208.41,208.64,208.18,208.22,24318.0,200.9442,201.1659,200.7224,200.761,24318.0
2021-04-23 09:30:00,208.8,208.8,208.22,208.22,4738.0,201.3202,201.3202,200.761,200.761,4738.0
2021-04-23 09:35:00,208.07,208.31,208.0,208.31,1096.0,200.6163,200.8477,200.5488,200.8477,1096.0
2021-04-23 09:40:00,208.14,208.4,208.06,208.06,706.0,200.6838,200.9345,200.6067,200.6067,706.0
2021-04-23 09:45:00,207.65,207.72,207.64,207.66,400.0,200.2114,200.2789,200.2017,200.221,400.0
2021-04-23 09:50:00,207.51,208.17,207.41,208.17,1906.0,200.0764,200.7127,199.98,200.7127,1906.0
2021-04-23 09:55:00,208.41,208.41,208.16,208.16,947.0,200.9442,200.9442,200.7031,200.7031,947.0
2021-04-23 10:00:00,207.94,207.94,207.8,207.8,400.0,200.491,200.491,200.356,200.356,400.0
2021-04-23 10:05:00,207.68,208.18,207.68,208.18,809.0,200.2403,200.7224,200.2403,200.7224,809.0
2021-04-23 10:10:00,207.88,207.89,207.69,207.86,1451.0,200.4331,200.4428,200.2499,200.4139,1451.0
2021-04-23 10:15:00,207.73,207.73,207.69,207.72,300.0,200.2885,200.2885,200.2499,200.2789,300.0
2021-04-23 10:20:00,207.59,207.59,207.5,207.56,401.0,200.1535,200.1535,200.0668,200.1246,401.0
2021-04-23 10:25:00,207.42,207.57,207.22,207.34,1811.0,199.9896,200.1342,199.7968,199.9125,1811.0
2021-04-23 10:30:00,207.28,207.52,207.27,207.39,1500.0,199.8546,200.086,199.845,199.9607,1500.0
2021-04-23 10:35:00,207.5,207.68,207.5,207.68,897.0,200.0668,200.2403,200.0668,200.2403,897.0
2021-04-23 10:40:00,207.85,208.14,207.85,208.14,501.0,200.4042,200.6838,200.4042,200.6838,501.0
2021-04-23 10:45:00,208.31,208.47,208.3,208.47,600.0,200.8477,201.002,200.8381,201.002,600.0
2021-04-23 10:50:00,208.46,208.67,208.41,208.62,1090.0,200.9924,201.1948,200.9442,201.1466,1090.0
2021-04-23 10:55:00,208.53,209.0,208.53,209.0,1610.0,201.0599,201.513,201.0599,201.513,1610.0
2021-04-23 11:00:00,209.26,209.27,208.94,209.03,2450.0,201.7637,201.7733,201.4552,201.5419,2450.0
2021-04-23 11:05:00,209.24,209.24,208.79,208.79,800.0,201.7444,201.7444,201.3105,201.3105,800.0
2021-04-23 11:10:00,208.93,208.97,208.77,208.87,711.0,201.4455,201.4841,201.2913,201.3877,711.0
2021-04-23 11:15:00,208.95,209.09,208.86,209.09,2037.0,201.4648,201.5998,201.378,201.5998,2037.0
2021-04-23 11:20:00,208.93,209.09,208.93,209.09,1300.0,201.4455,201.5998,201.4455,201.5998,1300.0
2021-04-23 11:25:00,209.04,209.15,209.04,209.09,700.0,201.5516,201.6576,201.5516,201.5998,700.0
2021-04-23 11:30:00,209.0,209.22,209.0,209.06,858.0,201.513,201.7251,201.513,201.5709,858.0
2021-04-23 11:35:00,208.96,208.96,208.61,208.61,200.0,201.4744,201.4744,201.137,201.137,200.0
2021-04-23 11:40:00,208.79,208.84,208.37,208.37,1900.0,201.3105,201.3587,200.9056,200.9056,1900.0
2021-04-23 11:45:00,208.46,208.66,208.29,208.66,1000.0,200.9924,201.1852,200.8285,201.1852,1000.0
2021-04-23 11:50:00,208.59,208.59,208.59,208.59,100.0,201.1177,201.1177,201.1177,201.1177,100.0
2021-04-23 11:55:00,208.43,208.97,208.36,208.76,2133.0,200.9634,201.4841,200.8959,201.2816,2133.0
2021-04-23 12:00:00,208.81,208.81,208.71,208.71,600.0,201.3298,201.3298,201.2334,201.2334,600.0
2021-04-23 12:05:00,208.8,208.83,208.8,208.83,300.0,201.3202,201.3491,201.3202,201.3491,300.0
2021-04-23 12:10:00,208.73,208.83,208.67,208.82,1102.0,201.2527,201.3491,201.1948,201.3395,1102.0
2021-04-23 12:15:00,208.76,209.09,208.73,208.83,3526.0,201.2816,201.5998,201.2527,201.3491,3526.0
2021-04-23 12:20:00,208.87,209.04,208.78,208.78,1152.0,201.3877,201.5516,201.3009,201.3009,1152.0
2021-04-23 12:25:00,208.77,208.83,208.64,208.67,2744.0,201.2913,201.3491,201.1659,201.1948,2744.0
2021-04-23 12:30:00,208.61,208.92,208.61,208.92,1000.0,201.137,201.4359,201.137,201.4359,1000.0
2021-04-23 12:35:00,208.85,208.91,208.83,208.83,400.0,201.3684,201.4262,201.3491,201.3491,400.0
2021-04-23 12:40:00,208.92,208.93,208.82,208.82,1055.0,201.4359,201.4455,201.3395,201.3395,1055.0
2021-04-23 12:45:00,208.81,208.87,208.77,208.77,1010.0,201.3298,201.3877,201.2913,201.2913,1010.0
2021-04-23 12:50:00,209.01,209.24,209.0,209.0,895.0,201.5227,201.7444,201.513,201.513,895.0
2021-04-23 12:55:00,209.04,209.04,208.81,208.91,1419.0,201.5516,201.5516,201.3298,201.4262,1419.0
2021-04-23 13:00:00,208.99,209.07,208.95,208.99,1251.0,201.5034,201.5805,201.4648,201.5034,1251.0
2021-04-23 13:05:00,209.18,209.18,209.01,209.14,1016.0,201.6866,201.6866,201.5227,201.648,1016.0
2021-04-23 13:10:00,209.26,209.26,209.17,209.17,500.0,201.7637,201.7637,201.6769,201.6769,500.0
2021-04-23 13:15:00,208.94,209.01,208.9,208.9,700.0,201.4552,201.5227,201.4166,201.4166,700.0
2021-04-23 13:20:00,208.82,208.83,208.72,208.83,1225.0,201.3395,201.3491,201.243,201.3491,1225.0
2021-04-23 13:25:00,208.78,208.83,208.58,208.61,919.0,201.3009,201.3491,201.1081,201.137,919.0
2021-04-23 13:30:00,208.65,208.71,208.64,208.67,1074.0,201.1756,201.2334,201.1659,201.1948,1074.0
2021-04-23 13:35:00,208.77,208.87,208.72,208.83,1142.0,201.2913,201.3877,201.243,201.3491,1142.0
2021-04-23 13:40:00,208.84,208.89,208.82,208.82,720.0,201.3587,201.407,201.3395,201.3395,720.0
2021-04-23 13:45:00,208.77,208.79,208.63,208.74,1106.0,201.2913,201.3105,201.1563,201.2623,1106.0
2021-04-23 13:50:00,208.8,208.85,208.77,208.77,1137.0,201.3202,201.3684,201.2913,201.2913,1137.0
2021-04-23 13:55:00,208.77,208.77,208.77,208.77,0.0,201.2913,201.2913,201.2913,201.2913,0.0
2021-04-23 14:00:00,208.75,208.82,208.67,208.82,1200.0,201.272,201.3395,201.1948,201.3395,1200.0
2021-04-23 14:05:00,208.84,208.93,208.75,208.93,610.0,201.3587,201.4455,201.272,201.4455,610.0
2021-04-23 14:10:00,208.84,208.9,208.7,208.7,2435.0,201.3587,201.4166,201.2238,201.2238,2435.0
2021-04-23 14:15:00,208.57,208.66,208.57,208.66,200.0,201.0984,201.1852,201.0984,201.1852,200.0
2021-04-23 14:20:00,208.69,208.88,208.69,208.88,800.0,201.2141,201.3973,201.2141,201.3973,800.0
2021-04-23 14:25:00,208.93,209.0,208.81,208.83,1400.0,201.4455,201.513,201.3298,201.3491,1400.0
2021-04-23 14:30:00,208.89,209.18,208.83,209.05,2924.0,201.407,201.6866,201.3491,201.5612,2924.0
2021-04-23 14:35:00,209.01,209.11,208.94,209.11,1200.0,201.5227,201.6191,201.4552,201.6191,1200.0
2021-04-23 14:40:00,209.12,209.24,209.09,209.22,1816.0,201.6287,201.7444,201.5998,201.7251,1816.0
2021-04-23 14:45:00,209.27,209.28,209.06,209.09,2176.0,201.7733,201.783,201.5709,201.5998,2176.0
2021-04-23 14:50:00,209.11,209.11,208.93,209.08,1316.0,201.6191,201.6191,201.4455,201.5902,1316.0
2021-04-23 14:55:00,209.06,209.08,208.93,208.99,1700.0,201.5709,201.5902,201.4455,201.5034,1700.0
2021-04-23 15:00:00,209.0,209.12,209.0,209.11,1611.0,201.513,201.6287,201.513,201.6191,1611.0
2021-04-23 15:05:00,209.11,209.46,209.11,209.3,3300.0,201.6191,201.9565,201.6191,201.8023,3300.0
2021-04-23 15:10:00,209.24,209.26,209.16,209.26,1200.0,201.7444,201.7637,201.6673,201.7637,1200.0
2021-04-23 15:15:00,209.25,209.25,209.01,209.12,3006.0,201.7541,201.7541,201.5227,201.6287,3006.0
2021-04-23 15:20:00,209.05,209.41,209.05,209.4,2300.0,201.5612,201.9083,201.5612,201.8987,2300.0
2021-04-23 15:25:00,209.33,209.38,209.27,209.36,3117.0,201.8312,201.8794,201.7733,201.8601,3117.0
2021-04-23 15:30:00,209.41,209.45,209.29,209.45,2024.0,201.9083,201.9469,201.7926,201.9469,2024.0
2021-04-23 15:35:00,209.46,209.57,209.34,209.39,2736.0,201.9565,202.0626,201.8408,201.889,2736.0
2021-04-23 15:40:00,209.46,209.46,209.24,209.27,2506.0,201.9565,201.9565,201.7444,201.7733,2506.0
2021-04-23 15:45:00,209.3,209.33,209.12,209.28,4009.0,201.8023,201.8312,201.6287,201.783,4009.0
2021-04-23 15:50:00,209.29,209.35,209.15,209.25,10715.0,201.7926,201.8505,201.6576,201.7541,10715.0
2021-04-23 15:55:00,209.23,209.47,209.16,209.42,19477.0,201.7348,201.9662,201.6673,201.918,19477.0
2021-04-26 09:30:00,209.71,209.78,209.22,209.7,10053.0,202.1976,202.2651,201.7251,202.1879,10053.0
2021-04-26 09:35:00,209.15,209.44,209.02,209.44,2521.0,201.6576,201.9373,201.5323,201.9373,2521.0
2021-04-26 09:40:00,209.5,209.8,209.03,209.43,3194.0,201.9951,202.2844,201.5419,201.9276,3194.0
2021-04-26 09:45:00,209.25,209.48,209.23,209.47,2620.0,201.7541,201.9758,201.7348,201.9662,2620.0
2021-04-26 09:50:00,209.36,209.92,209.18,209.92,2447.0,201.8601,202.4001,201.6866,202.4001,2447.0
2021-04-26 09:55:00,210.0,211.13,210.0,210.95,25715.0,202.4772,203.5667,202.4772,203.3932,25715.0
2021-04-26 10:00:00,211.03,211.34,210.71,210.72,2540.0,203.4703,203.7692,203.1618,203.1714,2540.0
2021-04-26 10:05:00,210.75,210.75,210.71,210.71,500.0,203.2003,203.2003,203.1618,203.1618,500.0
2021-04-26 10:10:00,210.8,211.11,210.63,211.0,3670.0,203.2485,203.5474,203.0846,203.4414,3670.0
2021-04-26 10:15:00,210.8,211.05,210.77,210.84,507.0,203.2485,203.4896,203.2196,203.2871,507.0
2021-04-26 10:20:00,210.88,211.03,210.52,210.98,3636.0,203.3257,203.4703,202.9786,203.4221,3636.0
2021-04-26 10:25:00,211.05,211.16,210.95,211.16,1501.0,203.4896,203.5956,203.3932,203.5956,1501.0
2021-04-26 10:30:00,211.02,211.7,211.02,211.59,3486.0,203.4607,204.1163,203.4607,204.0102,3486.0
2021-04-26 10:35:00,211.51,212.25,211.49,212.25,2498.0,203.9331,204.6466,203.9138,204.6466,2498.0
2021-04-26 10:40:00,212.34,212.35,211.87,212.35,4701.0,204.7334,204.743,204.2802,204.743,4701.0
2021-04-26 10:45:00,212.12,212.75,212.12,212.54,8200.0,204.5212,205.1287,204.5212,204.9262,8200.0
2021-04-26 10:50:00,212.55,212.75,212.15,212.66,10505.0,204.9358,205.1287,204.5502,205.0419,10505.0
2021-04-26 10:55:00,212.7,212.7,212.13,212.18,5066.0,205.0805,205.0805,204.5309,204.5791,5066.0
2021-04-26 11:00:00,212.19,212.27,211.8,211.8,4000.0,204.5887,204.6659,204.2127,204.2127,4000.0
2021-04-26 11:05:00,211.89,211.89,211.36,211.45,2100.0,204.2995,204.2995,203.7885,203.8753,2100.0
2021-04-26 11:10:00,211.36,211.36,211.17,211.18,1503.0,203.7885,203.7885,203.6053,203.6149,1503.0
2021-04-26 11:15:00,211.17,211.39,211.12,211.12,700.0,203.6053,203.8174,203.5571,203.5571,700.0
2021-04-26 11:20:00,211.32,211.32,211.13,211.2,800.0,203.7499,203.7499,203.5667,203.6342,800.0
2021-04-26 11:25:00,211.13,211.31,211.08,211.31,400.0,203.5667,203.7403,203.5185,203.7403,400.0
2021-04-26 11:30:00,211.14,211.3,210.88,210.88,2822.0,203.5764,203.7306,203.3257,203.3257,2822.0
2021-04-26 11:35:00,211.06,211.41,211.06,211.23,824.0,203.4992,203.8367,203.4992,203.6631,824.0
2021-04-26 11:40:00,211.29,211.52,211.26,211.26,1346.0,203.721,203.9427,203.6921,203.6921,1346.0
2021-04-26 11:45:00,211.2,211.26,211.19,211.26,934.0,203.6342,203.6921,203.6246,203.6921,934.0
2021-04-26 11:50:00,211.38,211.55,211.38,211.42,3805.0,203.8078,203.9717,203.8078,203.8463,3805.0
2021-04-26 11:55:00,211.41,211.82,211.41,211.82,8798.0,203.8367,204.232,203.8367,204.232,8798.0
2021-04-26 12:00:00,211.79,212.0,211.74,211.74,2450.0,204.2031,204.4055,204.1549,204.1549,2450.0
2021-04-26 12:05:00,211.75,211.75,211.49,211.49,1500.0,204.1645,204.1645,203.9138,203.9138,1500.0
2021-04-26 12:10:00,211.52,211.52,211.4,211.4,800.0,203.9427,203.9427,203.827,203.827,800.0
2021-04-26 12:15:00,211.2,211.2,210.92,211.19,3202.0,203.6342,203.6342,203.3642,203.6246,3202.0
2021-04-26 12:20:00,211.19,211.45,211.19,211.41,3203.0,203.6246,203.8753,203.6246,203.8367,3203.0
2021-04-26 12:25:00,211.41,211.49,211.26,211.37,1200.0,203.8367,203.9138,203.6921,203.7981,1200.0
2021-04-26 12:30:00,211.35,211.65,211.34,211.59,801.0,203.7788,204.0681,203.7692,204.0102,801.0
2021-04-26 12:35:00,211.47,211.52,211.4,211.5,1900.0,203.8945,203.9427,203.827,203.9235,1900.0
2021-04-26 12:40:00,211.55,211.55,211.4,211.47,1100.0,203.9717,203.9717,203.827,203.8945,1100.0
2021-04-26 12:45:00,211.47,211.68,211.46,211.68,709.0,203.8945,204.097,203.8849,204.097,709.0
2021-04-26 12:50:00,211.58,211.59,211.5,211.55,1697.0,204.0006,204.0102,203.9235,203.9717,1697.0
2021-04-26 12:55:00,211.49,211.57,211.41,211.44,2080.0,203.9138,203.991,203.8367,203.8656,2080.0
2021-04-26 13:00:00,211.45,211.57,211.45,211.56,1100.0,203.8753,203.991,203.8753,203.9813,1100.0
2021-04-26 13:05:00,211.56,211.67,211.4,211.67,1209.0,203.9813,204.0874,203.827,204.0874,1209.0
2021-04-26 13:10:00,211.52,211.78,211.46,211.72,3400.0,203.9427,204.1934,203.8849,204.1356,3400.0
2021-04-26 13:15:00,211.7,211.92,211.65,211.78,2335.0,204.1163,204.3284,204.0681,204.1934,2335.0
2021-04-26 13:20:00,211.67,211.7,211.65,211.66,800.0,204.0874,204.1163,204.0681,204.0777,800.0
2021-04-26 13:25:00,211.71,211.72,211.52,211.72,1450.0,204.1259,204.1356,203.9427,204.1356,1450.0
2021-04-26 13:30:00,211.62,211.93,211.6,211.93,1421.0,204.0392,204.3381,204.0199,204.3381,1421.0
2021-04-26 13:35:00,211.88,212.02,211.77,211.95,2302.0,204.2898,204.4248,204.1838,204.3573,2302.0
2021-04-26 13:40:00,211.82,211.91,211.57,211.76,2892.0,204.232,204.3188,203.991,204.1741,2892.0
2021-04-26 13:45:00,211.66,211.66,211.66,211.66,100.0,204.0777,204.0777,204.0777,204.0777,100.0
2021-04-26 13:50:00,211.57,211.63,211.39,211.39,700.0,203.991,204.0488,203.8174,203.8174,700.0
2021-04-26 13:55:00,211.51,211.66,211.5,211.66,500.0,203.9331,204.0777,203.9235,204.0777,500.0
2021-04-26 14:00:00,211.75,211.75,211.36,211.36,2100.0,204.1645,204.1645,203.7885,203.7885,2100.0
2021-04-26 14:05:00,211.43,211.72,211.43,211.72,1704.0,203.856,204.1356,203.856,204.1356,1704.0
2021-04-26 14:10:00,211.7,212.02,211.7,211.97,2052.0,204.1163,204.4248,204.1163,204.3766,2052.0
2021-04-26 14:15:00,211.92,212.53,211.81,212.53,4752.0,204.3284,204.9166,204.2224,204.9166,4752.0
2021-04-26 14:20:00,212.38,212.66,212.29,212.65,4100.0,204.7719,205.0419,204.6852,205.0323,4100.0
2021-04-26 14:25:00,212.49,212.49,212.19,212.32,2190.0,204.878,204.878,204.5887,204.7141,2190.0
2021-04-26 14:30:00,212.31,212.4,212.18,212.33,3594.0,204.7044,204.7912,204.5791,204.7237,3594.0
2021-04-26 14:35:00,212.31,212.45,212.25,212.25,3810.0,204.7044,204.8394,204.6466,204.6466,3810.0
2021-04-26 14:40:00,212.25,212.28,212.05,212.28,2033.0,204.6466,204.6755,204.4538,204.6755,2033.0
2021-04-26 14:45:00,212.24,212.52,212.21,212.45,3406.0,204.637,204.9069,204.608,204.8394,3406.0
2021-04-26 14:50:00,212.4,212.46,212.28,212.46,10168.0,204.7912,204.8491,204.6755,204.8491,10168.0
2021-04-26 14:55:00,212.49,212.63,212.41,212.48,5202.0,204.878,205.013,204.8009,204.8684,5202.0
2021-04-26 15:00:00,212.48,212.55,212.31,212.49,5971.0,204.8684,204.9358,204.7044,204.878,5971.0
2021-04-26 15:05:00,212.5,212.65,212.33,212.33,7694.0,204.8876,205.0323,204.7237,204.7237,7694.0
2021-04-26 15:10:00,212.27,212.28,211.88,211.88,1250.0,204.6659,204.6755,204.2898,204.2898,1250.0
2021-04-26 15:15:00,211.82,211.88,211.73,211.73,700.0,204.232,204.2898,204.1452,204.1452,700.0
2021-04-26 15:20:00,211.62,211.63,211.46,211.46,1836.0,204.0392,204.0488,203.8849,203.8849,1836.0
2021-04-26 15:25:00,211.48,211.52,211.11,211.16,3826.0,203.9042,203.9427,203.5474,203.5956,3826.0
2021-04-26 15:30:00,210.98,211.11,210.82,210.9,3706.0,203.4221,203.5474,203.2678,203.345,3706.0
2021-04-26 15:35:00,210.9,211.09,210.9,211.06,4703.0,203.345,203.5281,203.345,203.4992,4703.0
2021-04-26 15:40:00,211.07,211.13,210.9,210.9,5319.0,203.5089,203.5667,203.345,203.345,5319.0
2021-04-26 15:45:00,210.9,210.96,210.64,210.64,12539.0,203.345,203.4028,203.0943,203.0943,12539.0
2021-04-26 15:50:00,210.56,210.79,210.42,210.78,11293.0,203.0171,203.2389,202.8821,203.2293,11293.0
2021-04-26 15:55:00,210.82,211.12,210.82,210.98,38623.0,203.2678,203.5571,203.2678,203.4221,38623.0
2021-04-27 09:30:00,210.75,212.05,210.31,211.17,8621.0,203.2003,204.4538,202.7761,203.6053,8621.0
2021-04-27 09:35:00,211.76,212.24,211.01,211.01,1814.0,204.1741,204.637,203.451,203.451,1814.0
2021-04-27 09:40:00,211.32,211.57,210.98,211.39,2323.0,203.7499,203.991,203.4221,203.8174,2323.0
2021-04-27 09:45:00,211.17,211.46,210.9,211.05,2300.0,203.6053,203.8849,203.345,203.4896,2300.0
2021-04-27 09:50:00,210.62,210.89,210.4,210.65,2872.0,203.075,203.3353,202.8629,203.1039,2872.0
2021-04-27 09:55:00,210.64,210.64,210.0,210.0,2476.0,203.0943,203.0943,202.4772,202.4772,2476.0
2021-04-27 10:00:00,209.99,210.44,209.99,210.22,4425.0,202.4676,202.9014,202.4676,202.6893,4425.0
2021-04-27 10:05:00,210.13,210.16,209.92,210.08,1584.0,202.6025,202.6315,202.4001,202.5543,1584.0
2021-04-27 10:10:00,209.94,210.4,209.9,210.11,1518.0,202.4193,202.8629,202.3808,202.5833,1518.0
2021-04-27 10:15:00,210.04,210.37,209.76,210.37,1012.0,202.5158,202.8339,202.2458,202.8339,1012.0
2021-04-27 10:20:00,210.55,210.62,210.31,210.31,2000.0,203.0075,203.075,202.7761,202.7761,2000.0
2021-04-27 10:25:00,210.32,210.32,210.32,210.32,100.0,202.7857,202.7857,202.7857,202.7857,100.0
2021-04-27 10:30:00,210.59,210.59,210.18,210.45,1700.0,203.0461,203.0461,202.6507,202.9111,1700.0
2021-04-27 10:35:00,210.29,210.93,210.17,210.82,6216.0,202.7568,203.3739,202.6411,203.2678,6216.0
2021-04-27 10:40:00,210.9,211.3,210.62,210.63,14740.0,203.345,203.7306,203.075,203.0846,14740.0
2021-04-27 10:45:00,210.63,210.84,210.59,210.72,2004.0,203.0846,203.2871,203.0461,203.1714,2004.0
2021-04-27 10:50:00,210.67,210.85,210.45,210.48,2295.0,203.1232,203.2967,202.9111,202.94,2295.0
2021-04-27 10:55:00,210.61,210.61,210.42,210.42,1000.0,203.0653,203.0653,202.8821,202.8821,1000.0
2021-04-27 11:00:00,210.47,210.6,210.3,210.51,1713.0,202.9304,203.0557,202.7664,202.9689,1713.0
2021-04-27 11:05:00,210.59,210.76,210.58,210.58,1575.0,203.0461,203.21,203.0364,203.0364,1575.0
2021-04-27 11:10:00,210.65,210.78,210.53,210.57,1294.0,203.1039,203.2293,202.9882,203.0268,1294.0
2021-04-27 11:15:00,210.59,210.79,210.57,210.78,1408.0,203.0461,203.2389,203.0268,203.2293,1408.0
2021-04-27 11:20:00,210.72,210.76,210.64,210.64,1733.0,203.1714,203.21,203.0943,203.0943,1733.0
2021-04-27 11:25:00,210.65,210.74,210.5,210.57,1360.0,203.1039,203.1907,202.9593,203.0268,1360.0
2021-04-27 11:30:00,210.5,210.5,210.41,210.41,501.0,202.9593,202.9593,202.8725,202.8725,501.0
2021-04-27 11:35:00,210.51,210.7,210.49,210.7,1325.0,202.9689,203.1521,202.9496,203.1521,1325.0
2021-04-27 11:40:00,210.66,210.74,210.66,210.74,400.0,203.1136,203.1907,203.1136,203.1907,400.0
2021-04-27 11:45:00,210.78,210.87,210.73,210.87,2000.0,203.2293,203.316,203.181,203.316,2000.0
2021-04-27 11:50:00,210.87,211.25,210.86,211.21,1100.0,203.316,203.6824,203.3064,203.6438,1100.0
2021-04-27 11:55:00,211.57,211.57,211.04,211.04,1650.0,203.991,203.991,203.4799,203.4799,1650.0
2021-04-27 12:00:00,211.0,211.01,211.0,211.0,300.0,203.4414,203.451,203.4414,203.4414,300.0
2021-04-27 12:05:00,211.13,211.21,211.13,211.15,917.0,203.5667,203.6438,203.5667,203.586,917.0
2021-04-27 12:10:00,211.19,211.19,211.0,211.03,1628.0,203.6246,203.6246,203.4414,203.4703,1628.0
2021-04-27 12:15:00,211.08,211.11,211.02,211.11,2311.0,203.5185,203.5474,203.4607,203.5474,2311.0
2021-04-27 12:20:00,211.07,211.07,210.84,210.84,712.0,203.5089,203.5089,203.2871,203.2871,712.0
2021-04-27 12:25:00,210.89,210.89,210.86,210.86,500.0,203.3353,203.3353,203.3064,203.3064,500.0
2021-04-27 12:30:00,210.83,210.97,210.83,210.97,1208.0,203.2775,203.4124,203.2775,203.4124,1208.0
2021-04-27 12:35:00,211.0,211.42,211.0,211.34,1481.0,203.4414,203.8463,203.4414,203.7692,1481.0
2021-04-27 12:40:00,211.35,211.37,211.22,211.22,815.0,203.7788,203.7981,203.6535,203.6535,815.0
2021-04-27 12:45:00,211.18,211.18,211.17,211.17,200.0,203.6149,203.6149,203.6053,203.6053,200.0
2021-04-27 12:50:00,211.18,211.18,211.01,211.12,1512.0,203.6149,203.6149,203.451,203.5571,1512.0
2021-04-27 12:55:00,211.09,211.77,211.09,211.73,5476.0,203.5281,204.1838,203.5281,204.1452,5476.0
2021-04-27 13:00:00,211.65,211.85,211.5,211.5,15896.0,204.0681,204.2609,203.9235,203.9235,15896.0
2021-04-27 13:05:00,211.47,211.59,211.47,211.53,2000.0,203.8945,204.0102,203.8945,203.9524,2000.0
2021-04-27 13:10:00,211.66,211.75,211.57,211.64,1258.0,204.0777,204.1645,203.991,204.0584,1258.0
2021-04-27 13:15:00,211.76,211.77,211.62,211.76,789.0,204.1741,204.1838,204.0392,204.1741,789.0
2021-04-27 13:20:00,211.77,211.78,211.71,211.78,1006.0,204.1838,204.1934,204.1259,204.1934,1006.0
2021-04-27 13:25:00,211.76,211.76,211.6,211.6,1036.0,204.1741,204.1741,204.0199,204.0199,1036.0
2021-04-27 13:30:00,211.47,211.47,211.2,211.32,600.0,203.8945,203.8945,203.6342,203.7499,600.0
2021-04-27 13:35:00,211.52,211.56,211.46,211.46,502.0,203.9427,203.9813,203.8849,203.8849,502.0
2021-04-27 13:40:00,211.47,211.47,211.19,211.19,715.0,203.8945,203.8945,203.6246,203.6246,715.0
2021-04-27 13:45:00,211.11,211.11,211.1,211.1,200.0,203.5474,203.5474,203.5378,203.5378,200.0
2021-04-27 13:50:00,211.11,211.14,211.01,211.01,800.0,203.5474,203.5764,203.451,203.451,800.0
2021-04-27 13:55:00,211.09,211.3,211.02,211.23,1808.0,203.5281,203.7306,203.4607,203.6631,1808.0
2021-04-27 14:00:00,211.35,211.35,211.13,211.35,1515.0,203.7788,203.7788,203.5667,203.7788,1515.0
2021-04-27 14:05:00,211.27,211.32,211.27,211.32,227.0,203.7017,203.7499,203.7017,203.7499,227.0
2021-04-27 14:10:00,211.27,211.28,211.06,211.12,2043.0,203.7017,203.7113,203.4992,203.5571,2043.0
2021-04-27 14:15:00,211.16,211.46,211.14,211.45,2270.0,203.5956,203.8849,203.5764,203.8753,2270.0
2021-04-27 14:20:00,211.51,211.57,211.33,211.44,1850.0,203.9331,203.991,203.7595,203.8656,1850.0
2021-04-27 14:25:00,211.34,211.35,211.34,211.34,400.0,203.7692,203.7788,203.7692,203.7692,400.0
2021-04-27 14:30:00,211.28,211.67,211.28,211.48,5712.0,203.7113,204.0874,203.7113,203.9042,5712.0
2021-04-27 14:35:00,211.54,211.54,211.15,211.16,2401.0,203.962,203.962,203.586,203.5956,2401.0
2021-04-27 14:40:00,211.09,211.56,211.08,211.39,5793.0,203.5281,203.9813,203.5185,203.8174,5793.0
2021-04-27 14:45:00,211.35,211.36,211.18,211.26,491.0,203.7788,203.7885,203.6149,203.6921,491.0
2021-04-27 14:50:00,211.24,211.24,211.0,211.09,1700.0,203.6728,203.6728,203.4414,203.5281,1700.0
2021-04-27 14:55:00,211.11,211.23,211.03,211.1,2798.0,203.5474,203.6631,203.4703,203.5378,2798.0
2021-04-27 15:00:00,211.13,211.27,211.12,211.19,1300.0,203.5667,203.7017,203.5571,203.6246,1300.0
2021-04-27 15:05:00,211.11,211.12,210.99,210.99,800.0,203.5474,203.5571,203.4317,203.4317,800.0
2021-04-27 15:10:00,211.03,211.17,210.98,211.15,2991.0,203.4703,203.6053,203.4221,203.586,2991.0
2021-04-27 15:15:00,211.15,211.33,211.13,211.33,2355.0,203.586,203.7595,203.5667,203.7595,2355.0
2021-04-27 15:20:00,211.27,211.35,211.24,211.28,1804.0,203.7017,203.7788,203.6728,203.7113,1804.0
2021-04-27 15:25:00,211.29,211.29,211.04,211.09,1000.0,203.721,203.721,203.4799,203.5281,1000.0
2021-04-27 15:30:00,211.09,211.23,211.09,211.09,2333.0,203.5281,203.6631,203.5281,203.5281,2333.0
2021-04-27 15:35:00,211.07,211.11,210.92,210.97,2833.0,203.5089,203.5474,203.3642,203.4124,2833.0
2021-04-27 15:40:00,210.99,211.06,210.74,210.78,4077.0,203.4317,203.4992,203.1907,203.2293,4077.0
2021-04-27 15:45:00,210.78,210.98,210.65,210.98,11858.0,203.2293,203.4221,203.1039,203.4221,11858.0
2021-04-27 15:50:00,211.03,211.04,210.87,210.87,11588.0,203.4703,203.4799,203.316,203.316,11588.0
2021-04-27 15:55:00,210.82,211.27,210.58,210.58,32504.0,203.2678,203.7017,203.0364,203.0364,32504.0
2021-04-28 09:30:00,210.04,210.92,210.04,210.17,5145.0,202.5158,203.3642,202.5158,202.6411,5145.0
2021-04-28 09:35:00,210.01,210.45,210.01,210.27,700.0,202.4868,202.9111,202.4868,202.7375,700.0
2021-04-28 09:40:00,210.09,210.27,209.45,210.27,1846.0,202.564,202.7375,201.9469,202.7375,1846.0
2021-04-28 09:45:00,210.58,210.62,210.23,210.6,1814.0,203.0364,203.075,202.699,203.0557,1814.0
2021-04-28 09:50:00,210.54,210.56,210.52,210.52,300.0,202.9978,203.0171,202.9786,202.9786,300.0
2021-04-28 09:55:00,210.86,211.14,210.85,211.14,600.0,203.3064,203.5764,203.2967,203.5764,600.0
2021-04-28 10:00:00,210.88,210.93,210.58,210.58,2690.0,203.3257,203.3739,203.0364,203.0364,2690.0
2021-04-28 10:05:00,210.37,210.58,210.37,210.58,600.0,202.8339,203.0364,202.8339,203.0364,600.0
2021-04-28 10:10:00,210.59,210.93,210.59,210.91,2000.0,203.0461,203.3739,203.0461,203.3546,2000.0
2021-04-28 10:15:00,210.9,210.9,210.71,210.71,400.0,203.345,203.345,203.1618,203.1618,400.0
2021-04-28 10:20:00,210.8,210.86,210.8,210.86,400.0,203.2485,203.3064,203.2485,203.3064,400.0
2021-04-28 10:25:00,210.88,211.28,210.8,210.99,3700.0,203.3257,203.7113,203.2485,203.4317,3700.0
2021-04-28 10:30:00,211.1,211.47,211.1,211.47,576.0,203.5378,203.8945,203.5378,203.8945,576.0
2021-04-28 10:35:00,211.37,211.37,211.37,211.37,100.0,203.7981,203.7981,203.7981,203.7981,100.0
2021-04-28 10:40:00,211.37,211.4,211.37,211.4,427.0,203.7981,203.827,203.7981,203.827,427.0
2021-04-28 10:45:00,211.34,211.36,211.12,211.36,1002.0,203.7692,203.7885,203.5571,203.7885,1002.0
2021-04-28 10:50:00,211.28,211.28,211.25,211.25,200.0,203.7113,203.7113,203.6824,203.6824,200.0
2021-04-28 10:55:00,211.45,211.8,211.45,211.59,1700.0,203.8753,204.2127,203.8753,204.0102,1700.0
2021-04-28 11:00:00,211.38,211.49,211.35,211.49,600.0,203.8078,203.9138,203.7788,203.9138,600.0
2021-04-28 11:05:00,211.4,211.4,211.07,211.07,800.0,203.827,203.827,203.5089,203.5089,800.0
2021-04-28 11:10:00,211.23,211.23,211.0,211.17,900.0,203.6631,203.6631,203.4414,203.6053,900.0
2021-04-28 11:15:00,211.24,211.29,211.19,211.29,315.0,203.6728,203.721,203.6246,203.721,315.0
2021-04-28 11:20:00,211.05,211.05,211.03,211.03,304.0,203.4896,203.4896,203.4703,203.4703,304.0
2021-04-28 11:25:00,211.19,211.19,211.0,211.15,900.0,203.6246,203.6246,203.4414,203.586,900.0
2021-04-28 11:30:00,210.98,211.25,210.96,211.23,1136.0,203.4221,203.6824,203.4028,203.6631,1136.0
2021-04-28 11:35:00,211.4,211.45,211.21,211.43,1904.0,203.827,203.8753,203.6438,203.856,1904.0
2021-04-28 11:40:00,211.45,211.45,211.24,211.25,200.0,203.8753,203.8753,203.6728,203.6824,200.0
2021-04-28 11:45:00,211.25,211.33,211.16,211.16,400.0,203.6824,203.7595,203.5956,203.5956,400.0
2021-04-28 11:50:00,211.16,211.2,210.95,210.95,1065.0,203.5956,203.6342,203.3932,203.3932,1065.0
2021-04-28 11:55:00,210.96,211.3,210.81,211.1,2199.0,203.4028,203.7306,203.2582,203.5378,2199.0
2021-04-28 12:00:00,211.09,211.33,211.06,211.2,2500.0,203.5281,203.7595,203.4992,203.6342,2500.0
2021-04-28 12:05:00,211.18,211.33,211.17,211.31,848.0,203.6149,203.7595,203.6053,203.7403,848.0
2021-04-28 12:10:00,211.22,211.5,211.22,211.49,700.0,203.6535,203.9235,203.6535,203.9138,700.0
2021-04-28 12:15:00,211.41,211.56,211.4,211.56,746.0,203.8367,203.9813,203.827,203.9813,746.0
2021-04-28 12:20:00,211.69,211.69,211.57,211.58,200.0,204.1067,204.1067,203.991,204.0006,200.0
2021-04-28 12:25:00,211.52,211.59,211.44,211.45,1000.0,203.9427,204.0102,203.8656,203.8753,1000.0
2021-04-28 12:30:00,211.37,211.41,211.29,211.3,715.0,203.7981,203.8367,203.721,203.7306,715.0
2021-04-28 12:35:00,211.24,211.29,211.21,211.27,715.0,203.6728,203.721,203.6438,203.7017,715.0
2021-04-28 12:40:00,211.14,211.14,210.96,211.06,400.0,203.5764,203.5764,203.4028,203.4992,400.0
2021-04-28 12:45:00,211.02,211.02,210.97,210.97,400.0,203.4607,203.4607,203.4124,203.4124,400.0
2021-04-28 12:50:00,211.13,211.14,211.05,211.05,1099.0,203.5667,203.5764,203.4896,203.4896,1099.0
2021-04-28 12:55:00,211.16,211.16,210.99,211.0,1101.0,203.5956,203.5956,203.4317,203.4414,1101.0
2021-04-28 13:00:00,210.98,211.11,210.98,211.11,1584.0,203.4221,203.5474,203.4221,203.5474,1584.0
2021-04-28 13:05:00,210.99,211.01,210.78,210.97,1600.0,203.4317,203.451,203.2293,203.4124,1600.0
2021-04-28 13:10:00,210.97,211.0,210.81,210.81,2000.0,203.4124,203.4414,203.2582,203.2582,2000.0
2021-04-28 13:15:00,210.99,210.99,210.73,210.77,840.0,203.4317,203.4317,203.181,203.2196,840.0
2021-04-28 13:20:00,210.72,210.98,210.72,210.98,1203.0,203.1714,203.4221,203.1714,203.4221,1203.0
2021-04-28 13:25:00,210.9,210.94,210.68,210.68,1410.0,203.345,203.3835,203.1328,203.1328,1410.0
2021-04-28 13:30:00,210.68,210.8,210.67,210.68,1000.0,203.1328,203.2485,203.1232,203.1328,1000.0
2021-04-28 13:35:00,210.79,210.79,210.58,210.6,1111.0,203.2389,203.2389,203.0364,203.0557,1111.0
2021-04-28 13:40:00,210.89,210.89,210.89,210.89,100.0,203.3353,203.3353,203.3353,203.3353,100.0
2021-04-28 13:45:00,210.72,210.76,210.68,210.76,600.0,203.1714,203.21,203.1328,203.21,600.0
2021-04-28 13:50:00,210.48,210.51,210.44,210.51,563.0,202.94,202.9689,202.9014,202.9689,563.0
2021-04-28 13:55:00,210.54,210.54,210.11,210.11,2210.0,202.9978,202.9978,202.5833,202.5833,2210.0
2021-04-28 14:00:00,210.22,210.62,209.91,210.47,2302.0,202.6893,203.075,202.3904,202.9304,2302.0
2021-04-28 14:05:00,210.4,210.4,210.4,210.4,100.0,202.8629,202.8629,202.8629,202.8629,100.0
2021-04-28 14:10:00,210.19,210.27,210.08,210.25,1303.0,202.6604,202.7375,202.5543,202.7182,1303.0
2021-04-28 14:15:00,210.37,210.37,210.37,210.37,100.0,202.8339,202.8339,202.8339,202.8339,100.0
2021-04-28 14:20:00,210.28,210.4,210.17,210.17,400.0,202.7472,202.8629,202.6411,202.6411,400.0
2021-04-28 14:25:00,210.28,210.42,210.08,210.08,2269.0,202.7472,202.8821,202.5543,202.5543,2269.0
2021-04-28 14:30:00,210.21,210.48,210.11,210.42,2034.0,202.6797,202.94,202.5833,202.8821,2034.0
2021-04-28 14:35:00,210.56,210.69,210.45,210.47,4642.0,203.0171,203.1425,202.9111,202.9304,4642.0
2021-04-28 14:40:00,210.56,210.63,210.46,210.56,4460.0,203.0171,203.0846,202.9207,203.0171,4460.0
2021-04-28 14:45:00,210.54,210.62,210.41,210.47,3412.0,202.9978,203.075,202.8725,202.9304,3412.0
2021-04-28 14:50:00,210.52,210.52,210.39,210.52,1298.0,202.9786,202.9786,202.8532,202.9786,1298.0
2021-04-28 14:55:00,210.41,210.41,210.26,210.33,1400.0,202.8725,202.8725,202.7279,202.7954,1400.0
2021-04-28 15:00:00,210.33,210.39,210.22,210.24,1781.0,202.7954,202.8532,202.6893,202.7086,1781.0
2021-04-28 15:05:00,210.26,210.46,210.26,210.43,1967.0,202.7279,202.9207,202.7279,202.8918,1967.0
2021-04-28 15:10:00,210.35,210.35,210.0,210.07,2200.0,202.8147,202.8147,202.4772,202.5447,2200.0
2021-04-28 15:15:00,210.16,210.27,210.08,210.09,1700.0,202.6315,202.7375,202.5543,202.564,1700.0
2021-04-28 15:20:00,210.05,210.37,210.05,210.22,3191.0,202.5254,202.8339,202.5254,202.6893,3191.0
2021-04-28 15:25:00,210.22,210.39,210.22,210.39,1500.0,202.6893,202.8532,202.6893,202.8532,1500.0
2021-04-28 15:30:00,210.34,210.48,210.29,210.38,2624.0,202.805,202.94,202.7568,202.8436,2624.0
2021-04-28 15:35:00,210.36,210.52,210.35,210.39,3112.0,202.8243,202.9786,202.8147,202.8532,3112.0
2021-04-28 15:40:00,210.31,210.53,210.23,210.39,8583.0,202.7761,202.9882,202.699,202.8532,8583.0
2021-04-28 15:45:00,210.34,210.38,210.27,210.28,5505.0,202.805,202.8436,202.7375,202.7472,5505.0
2021-04-28 15:50:00,210.26,210.32,209.91,210.0,15058.0,202.7279,202.7857,202.3904,202.4772,15058.0
2021-04-28 15:55:00,210.0,210.59,210.0,210.14,26885.0,202.4772,203.0461,202.4772,202.6122,26885.0
2021-04-29 09:30:00,210.67,211.14,210.2,210.6,7940.0,203.1232,203.5764,202.67,203.0557,7940.0
2021-04-29 09:35:00,210.52,211.71,210.52,211.23,1899.0,202.9786,204.1259,202.9786,203.6631,1899.0
2021-04-29 09:40:00,211.56,211.56,210.78,211.15,4001.0,203.9813,203.9813,203.2293,203.586,4001.0
2021-04-29 09:45:00,211.28,211.28,210.3,210.5,3000.0,203.7113,203.7113,202.7664,202.9593,3000.0
2021-04-29 09:50:00,210.29,210.3,209.87,209.9,1825.0,202.7568,202.7664,202.3519,202.3808,1825.0
2021-04-29 09:55:00,209.89,209.98,209.31,209.31,1700.0,202.3711,202.4579,201.8119,201.8119,1700.0
2021-04-29 10:00:00,209.36,209.56,209.35,209.54,500.0,201.8601,202.053,201.8505,202.0337,500.0
2021-04-29 10:05:00,209.45,209.61,209.34,209.46,2400.0,201.9469,202.1012,201.8408,201.9565,2400.0
2021-04-29 10:10:00,209.31,209.62,209.09,209.09,3550.0,201.8119,202.1108,201.5998,201.5998,3550.0
2021-04-29 10:15:00,209.09,209.31,209.09,209.24,2007.0,201.5998,201.8119,201.5998,201.7444,2007.0
2021-04-29 10:20:00,209.1,209.1,208.27,208.6,1601.0,201.6094,201.6094,200.8092,201.1273,1601.0
2021-04-29 10:25:00,208.41,208.7,208.37,208.41,5830.0,200.9442,201.2238,200.9056,200.9442,5830.0
2021-04-29 10:30:00,208.3,209.25,208.14,209.25,3170.0,200.8381,201.7541,200.6838,201.7541,3170.0
2021-04-29 10:35:00,209.01,209.01,208.27,208.52,2497.0,201.5227,201.5227,200.8092,201.0502,2497.0
2021-04-29 10:40:00,208.44,208.46,207.77,207.77,2466.0,200.9731,200.9924,200.3271,200.3271,2466.0
2021-04-29 10:45:00,207.69,207.87,207.43,207.43,1200.0,200.2499,200.4235,199.9993,199.9993,1200.0
2021-04-29 10:50:00,207.3,207.34,207.0,207.0,3991.0,199.8739,199.9125,199.5847,199.5847,3991.0
2021-04-29 10:55:00,207.22,207.33,206.9,206.9,2372.0,199.7968,199.9028,199.4882,199.4882,2372.0
2021-04-29 11:00:00,206.83,207.23,206.83,207.15,2101.0,199.4208,199.8064,199.4208,199.7293,2101.0
2021-04-29 11:05:00,207.09,207.32,207.09,207.21,2102.0,199.6714,199.8932,199.6714,199.7871,2102.0
2021-04-29 11:10:00,207.29,207.41,207.29,207.41,400.0,199.8643,199.98,199.8643,199.98,400.0
2021-04-29 11:15:00,207.42,207.62,207.41,207.52,2835.0,199.9896,200.1825,199.98,200.086,2835.0
2021-04-29 11:20:00,207.53,207.61,207.45,207.53,1240.0,200.0957,200.1728,200.0185,200.0957,1240.0
2021-04-29 11:25:00,207.53,207.58,207.35,207.51,1801.0,200.0957,200.1439,199.9221,200.0764,1801.0
2021-04-29 11:30:00,207.41,207.46,207.31,207.36,700.0,199.98,200.0282,199.8836,199.9318,700.0
2021-04-29 11:35:00,207.45,207.53,207.38,207.42,700.0,200.0185,200.0957,199.951,199.9896,700.0
2021-04-29 11:40:00,207.41,207.44,207.22,207.42,1747.0,199.98,200.0089,199.7968,199.9896,1747.0
2021-04-29 11:45:00,207.43,207.48,207.37,207.47,1280.0,199.9993,200.0475,199.9414,200.0378,1280.0
2021-04-29 11:50:00,207.5,207.57,207.43,207.43,1100.0,200.0668,200.1342,199.9993,199.9993,1100.0
2021-04-29 11:55:00,207.37,207.63,207.37,207.63,2801.0,199.9414,200.1921,199.9414,200.1921,2801.0
2021-04-29 12:00:00,207.6,207.63,207.42,207.57,1112.0,200.1632,200.1921,199.9896,200.1342,1112.0
2021-04-29 12:05:00,207.4,207.44,207.13,207.31,1900.0,199.9703,200.0089,199.71,199.8836,1900.0
2021-04-29 12:10:00,207.32,207.35,207.23,207.29,600.0,199.8932,199.9221,199.8064,199.8643,600.0
2021-04-29 12:15:00,207.36,207.36,207.01,207.09,1921.0,199.9318,199.9318,199.5943,199.6714,1921.0
2021-04-29 12:20:00,207.15,207.31,207.06,207.08,1300.0,199.7293,199.8836,199.6425,199.6618,1300.0
2021-04-29 12:25:00,206.93,206.98,206.88,206.93,600.0,199.5172,199.5654,199.469,199.5172,600.0
2021-04-29 12:30:00,207.11,207.42,207.02,207.06,1401.0,199.6907,199.9896,199.6039,199.6425,1401.0
2021-04-29 12:35:00,207.22,207.31,207.22,207.3,1000.0,199.7968,199.8836,199.7968,199.8739,1000.0
2021-04-29 12:40:00,207.19,207.28,207.03,207.03,711.0,199.7679,199.8546,199.6136,199.6136,711.0
2021-04-29 12:45:00,207.01,207.04,206.75,206.85,2106.0,199.5943,199.6232,199.3436,199.44,2106.0
2021-04-29 12:50:00,206.87,206.94,206.74,206.94,340.0,199.4593,199.5268,199.334,199.5268,340.0
2021-04-29 12:55:00,207.06,207.18,206.93,207.18,621.0,199.6425,199.7582,199.5172,199.7582,621.0
2021-04-29 13:00:00,206.99,207.39,206.99,207.34,900.0,199.575,199.9607,199.575,199.9125,900.0
2021-04-29 13:05:00,207.26,207.26,207.26,207.26,100.0,199.8353,199.8353,199.8353,199.8353,100.0
2021-04-29 13:10:00,207.31,207.51,207.18,207.39,1600.0,199.8836,200.0764,199.7582,199.9607,1600.0
2021-04-29 13:15:00,207.38,207.38,207.12,207.14,600.0,199.951,199.951,199.7004,199.7196,600.0
2021-04-29 13:20:00,206.97,207.27,206.97,207.2,800.0,199.5557,199.845,199.5557,199.7775,800.0
2021-04-29 13:25:00,207.08,207.18,207.08,207.18,900.0,199.6618,199.7582,199.6618,199.7582,900.0
2021-04-29 13:30:00,207.08,207.15,207.04,207.15,610.0,199.6618,199.7293,199.6232,199.7293,610.0
2021-04-29 13:35:00,207.23,207.25,207.02,207.21,3360.0,199.8064,199.8257,199.6039,199.7871,3360.0
2021-04-29 13:40:00,207.18,207.36,207.0,207.14,3217.0,199.7582,199.9318,199.5847,199.7196,3217.0
2021-04-29 13:45:00,207.01,207.21,207.01,207.11,600.0,199.5943,199.7871,199.5943,199.6907,600.0
2021-04-29 13:50:00,207.03,207.09,206.88,206.89,1600.0,199.6136,199.6714,199.469,199.4786,1600.0
2021-04-29 13:55:00,206.9,207.1,206.88,206.97,1400.0,199.4882,199.6811,199.469,199.5557,1400.0
2021-04-29 14:00:00,206.99,206.99,206.85,206.85,600.0,199.575,199.575,199.44,199.44,600.0
2021-04-29 14:05:00,206.86,207.05,206.86,207.02,2271.0,199.4497,199.6329,199.4497,199.6039,2271.0
2021-04-29 14:10:00,207.18,207.6,207.17,207.6,1510.0,199.7582,200.1632,199.7486,200.1632,1510.0
2021-04-29 14:15:00,207.6,207.6,207.25,207.25,1900.0,200.1632,200.1632,199.8257,199.8257,1900.0
2021-04-29 14:20:00,207.25,207.43,207.25,207.39,1456.0,199.8257,199.9993,199.8257,199.9607,1456.0
2021-04-29 14:25:00,207.29,207.39,207.21,207.21,1696.0,199.8643,199.9607,199.7871,199.7871,1696.0
2021-04-29 14:30:00,207.27,207.76,207.21,207.63,2649.0,199.845,200.3174,199.7871,200.1921,2649.0
2021-04-29 14:35:00,207.61,208.03,207.61,207.7,999.0,200.1728,200.5778,200.1728,200.2596,999.0
2021-04-29 14:40:00,207.66,207.94,207.6,207.75,3417.0,200.221,200.491,200.1632,200.3078,3417.0
2021-04-29 14:45:00,207.76,207.79,207.46,207.78,2062.0,200.3174,200.3464,200.0282,200.3367,2062.0
2021-04-29 14:50:00,207.64,207.99,207.61,207.78,2234.0,200.2017,200.5392,200.1728,200.3367,2234.0
2021-04-29 14:55:00,207.72,207.84,207.65,207.81,1891.0,200.2789,200.3946,200.2114,200.3656,1891.0
2021-04-29 15:00:00,207.72,207.97,207.71,207.91,4040.0,200.2789,200.5199,200.2692,200.4621,4040.0
2021-04-29 15:05:00,207.81,207.97,207.81,207.91,1103.0,200.3656,200.5199,200.3656,200.4621,1103.0
2021-04-29 15:10:00,207.97,208.39,207.97,208.37,2700.0,200.5199,200.9249,200.5199,200.9056,2700.0
2021-04-29 15:15:00,208.35,208.53,208.09,208.23,4390.0,200.8863,201.0599,200.6356,200.7706,4390.0
2021-04-29 15:20:00,208.23,208.23,207.93,207.95,1666.0,200.7706,200.7706,200.4813,200.5006,1666.0
2021-04-29 15:25:00,208.09,208.09,207.68,208.0,2730.0,200.6356,200.6356,200.2403,200.5488,2730.0
2021-04-29 15:30:00,208.05,208.3,207.87,208.06,3100.0,200.597,200.8381,200.4235,200.6067,3100.0
2021-04-29 15:35:00,208.08,208.22,208.01,208.13,3700.0,200.626,200.761,200.5585,200.6742,3700.0
2021-04-29 15:40:00,208.09,208.15,207.87,208.01,3910.0,200.6356,200.6935,200.4235,200.5585,3910.0
2021-04-29 15:45:00,208.06,208.37,208.01,208.2,7667.0,200.6067,200.9056,200.5585,200.7417,7667.0
2021-04-29 15:50:00,208.03,208.23,207.84,208.13,11375.0,200.5778,200.7706,200.3946,200.6742,11375.0
2021-04-29 15:55:00,208.08,208.29,207.94,207.94,21155.0,200.626,200.8285,200.491,200.491,21155.0
2021-04-30 09:30:00,198.0,198.5,194.0,194.08,47768.0,190.9071,191.3892,187.0504,187.1275,47768.0
2021-04-30 09:35:00,194.44,195.97,192.53,193.03,29500.0,187.4746,188.9498,185.633,186.1151,29500.0
2021-04-30 09:40:00,193.02,194.99,192.68,194.94,18358.0,186.1055,188.0049,185.7776,187.9567,18358.0
2021-04-30 09:45:00,194.37,194.92,193.16,193.76,25308.0,187.4071,187.9374,186.2405,186.819,25308.0
2021-04-30 09:50:00,193.71,194.46,192.87,192.87,14305.0,186.7707,187.4939,185.9608,185.9608,14305.0
2021-04-30 09:55:00,193.09,194.16,193.0,193.7,11046.0,186.173,187.2046,186.0862,186.7611,11046.0
2021-04-30 10:00:00,194.1,194.1,193.38,193.44,16372.0,187.1468,187.1468,186.4526,186.5104,16372.0
2021-04-30 10:05:00,193.4,193.58,193.06,193.1,13067.0,186.4719,186.6454,186.144,186.1826,13067.0
2021-04-30 10:10:00,193.12,193.44,192.73,192.79,9543.0,186.2019,186.5104,185.8259,185.8837,9543.0
2021-04-30 10:15:00,192.94,193.02,191.75,192.14,10836.0,186.0283,186.1055,184.881,185.257,10836.0
2021-04-30 10:20:00,192.26,192.92,192.13,192.21,8180.0,185.3727,186.009,185.2473,185.3245,8180.0
2021-04-30 10:25:00,192.0,192.2,191.5,191.62,10597.0,185.122,185.3148,184.6399,184.7556,10597.0
2021-04-30 10:30:00,191.68,192.18,191.5,191.99,10175.0,184.8135,185.2956,184.6399,185.1124,10175.0
2021-04-30 10:35:00,191.88,192.29,191.29,191.48,11956.0,185.0063,185.4016,184.4374,184.6206,11956.0
2021-04-30 10:40:00,191.45,191.71,191.11,191.71,6769.0,184.5917,184.8424,184.2639,184.8424,6769.0
2021-04-30 10:45:00,191.8,192.17,191.8,191.99,6650.0,184.9292,185.2859,184.9292,185.1124,6650.0
2021-04-30 10:50:00,191.99,192.03,191.63,191.71,4455.0,185.1124,185.1509,184.7653,184.8424,4455.0
2021-04-30 10:55:00,191.61,192.03,191.55,191.66,4851.0,184.746,185.1509,184.6881,184.7942,4851.0
2021-04-30 11:00:00,191.66,191.83,191.12,191.32,6671.0,184.7942,184.9581,184.2735,184.4664,6671.0
2021-04-30 11:05:00,191.3,191.53,190.78,190.86,8085.0,184.4471,184.6688,183.9457,184.0228,8085.0
2021-04-30 11:10:00,190.82,190.94,190.5,190.79,5121.0,183.9843,184.1,183.6757,183.9554,5121.0
2021-04-30 11:15:00,190.6,190.86,190.55,190.61,3632.0,183.7722,184.0228,183.7239,183.7818,3632.0
2021-04-30 11:20:00,190.6,190.75,188.89,189.22,42307.0,183.7722,183.9168,182.1234,182.4416,42307.0
2021-04-30 11:25:00,189.11,189.9,188.92,189.8,11854.0,182.3355,183.0972,182.1523,183.0008,11854.0
2021-04-30 11:30:00,189.93,190.15,189.44,189.81,11266.0,183.1262,183.3383,182.6537,183.0105,11266.0
2021-04-30 11:35:00,189.84,190.0,189.43,189.64,15735.0,183.0394,183.1937,182.6441,182.8465,15735.0
2021-04-30 11:40:00,189.53,189.53,189.21,189.35,4591.0,182.7405,182.7405,182.432,182.5669,4591.0
2021-04-30 11:45:00,189.28,190.12,189.27,189.91,15033.0,182.4994,183.3094,182.4898,183.1069,15033.0
2021-04-30 11:50:00,189.91,190.15,189.68,189.78,5703.0,183.1069,183.3383,182.8851,182.9815,5703.0
2021-04-30 11:55:00,189.82,189.87,189.51,189.73,3460.0,183.0201,183.0683,182.7212,182.9333,3460.0
2021-04-30 12:00:00,189.83,190.0,189.18,189.37,5051.0,183.0297,183.1937,182.403,182.5862,5051.0
2021-04-30 12:05:00,189.38,189.69,189.25,189.25,2942.0,182.5959,182.8948,182.4705,182.4705,2942.0
2021-04-30 12:10:00,189.25,189.52,189.09,189.09,3438.0,182.4705,182.7308,182.3163,182.3163,3438.0
2021-04-30 12:15:00,189.1,189.19,188.8,189.04,8355.0,182.3259,182.4127,182.0366,182.268,8355.0
2021-04-30 12:20:00,188.99,190.01,188.98,189.95,16750.0,182.2198,183.2033,182.2102,183.1454,16750.0
2021-04-30 12:25:00,189.95,190.84,189.92,190.66,11595.0,183.1454,184.0036,183.1165,183.83,11595.0
2021-04-30 12:30:00,190.78,190.89,190.13,190.13,14756.0,183.9457,184.0518,183.319,183.319,14756.0
2021-04-30 12:35:00,190.22,190.22,189.53,189.53,2351.0,183.4058,183.4058,182.7405,182.7405,2351.0
2021-04-30 12:40:00,189.45,189.73,189.26,189.73,5609.0,182.6634,182.9333,182.4802,182.9333,5609.0
2021-04-30 12:45:00,189.57,189.6,189.25,189.32,5870.0,182.7791,182.808,182.4705,182.538,5870.0
2021-04-30 12:50:00,189.41,189.76,189.41,189.76,2826.0,182.6248,182.9622,182.6248,182.9622,2826.0
2021-04-30 12:55:00,189.75,189.93,189.32,189.32,5449.0,182.9526,183.1262,182.538,182.538,5449.0
2021-04-30 13:00:00,189.45,189.45,189.2,189.37,2125.0,182.6634,182.6634,182.4223,182.5862,2125.0
2021-04-30 13:05:00,189.29,189.44,189.1,189.4,5640.0,182.5091,182.6537,182.3259,182.6151,5640.0
2021-04-30 13:10:00,189.46,189.49,188.71,189.25,10131.0,182.673,182.7019,181.9499,182.4705,10131.0
2021-04-30 13:15:00,189.12,189.24,188.89,189.09,6763.0,182.3452,182.4609,182.1234,182.3163,6763.0
2021-04-30 13:20:00,189.1,189.1,188.87,188.97,5000.0,182.3259,182.3259,182.1041,182.2005,5000.0
2021-04-30 13:25:00,188.99,189.17,188.85,189.09,5981.0,182.2198,182.3934,182.0848,182.3163,5981.0
2021-04-30 13:30:00,189.01,189.1,188.66,188.66,5276.0,182.2391,182.3259,181.9017,181.9017,5276.0
2021-04-30 13:35:00,188.61,188.69,188.34,188.61,4119.0,181.8534,181.9306,181.5931,181.8534,4119.0
2021-04-30 13:40:00,188.52,188.73,188.5,188.7,2450.0,181.7667,181.9691,181.7474,181.9402,2450.0
2021-04-30 13:45:00,188.68,189.03,188.68,189.0,4239.0,181.9209,182.2584,181.9209,182.2295,4239.0
2021-04-30 13:50:00,189.01,189.19,188.96,189.05,4640.0,182.2391,182.4127,182.1909,182.2777,4640.0
2021-04-30 13:55:00,189.08,189.31,188.98,189.02,5410.0,182.3066,182.5284,182.2102,182.2488,5410.0
2021-04-30 14:00:00,189.01,189.11,188.61,188.72,4906.0,182.2391,182.3355,181.8534,181.9595,4906.0
2021-04-30 14:05:00,188.75,188.8,188.43,188.66,2300.0,181.9884,182.0366,181.6799,181.9017,2300.0
2021-04-30 14:10:00,188.71,188.94,188.7,188.73,1500.0,181.9499,182.1716,181.9402,181.9691,1500.0
2021-04-30 14:15:00,188.97,189.06,188.83,189.05,10646.0,182.2005,182.2873,182.0656,182.2777,10646.0
2021-04-30 14:20:00,189.06,189.24,188.87,189.19,8022.0,182.2873,182.4609,182.1041,182.4127,8022.0
2021-04-30 14:25:00,189.1,189.17,188.87,188.95,3210.0,182.3259,182.3934,182.1041,182.1813,3210.0
2021-04-30 14:30:00,188.88,188.88,188.28,188.35,6330.0,182.1138,182.1138,181.5353,181.6028,6330.0
2021-04-30 14:35:00,188.4,188.4,187.65,187.66,5143.0,181.651,181.651,180.9278,180.9375,5143.0
2021-04-30 14:40:00,187.66,188.0,187.58,187.61,4891.0,180.9375,181.2653,180.8603,180.8893,4891.0
2021-04-30 14:45:00,187.61,187.79,187.39,187.57,5230.0,180.8893,181.0628,180.6771,180.8507,5230.0
2021-04-30 14:50:00,187.67,187.82,187.62,187.69,3470.0,180.9471,181.0917,180.8989,180.9664,3470.0
2021-04-30 14:55:00,187.68,187.89,187.59,187.63,13730.0,180.9568,181.1592,180.87,180.9086,13730.0
2021-04-30 15:00:00,187.68,187.8,187.47,187.48,9201.0,180.9568,181.0725,180.7543,180.7639,9201.0
2021-04-30 15:05:00,187.48,187.71,187.39,187.71,8220.0,180.7639,180.9857,180.6771,180.9857,8220.0
2021-04-30 15:10:00,187.61,187.69,187.23,187.23,5724.0,180.8893,180.9664,180.5229,180.5229,5724.0
2021-04-30 15:15:00,187.23,188.01,187.09,187.99,14777.0,180.5229,181.2749,180.3879,181.2557,14777.0
2021-04-30 15:20:00,187.92,188.08,187.84,188.03,18593.0,181.1882,181.3424,181.111,181.2942,18593.0
2021-04-30 15:25:00,188.08,188.15,187.83,187.98,12995.0,181.3424,181.4099,181.1014,181.246,12995.0
2021-04-30 15:30:00,188.01,188.1,187.75,187.91,15553.0,181.2749,181.3617,181.0243,181.1785,15553.0
2021-04-30 15:35:00,187.93,188.07,187.78,187.78,20743.0,181.1978,181.3328,181.0532,181.0532,20743.0
2021-04-30 15:40:00,187.78,188.03,187.7,187.95,35846.0,181.0532,181.2942,180.976,181.2171,35846.0
2021-04-30 15:45:00,187.85,187.93,187.3,187.91,29243.0,181.1207,181.1978,180.5904,181.1785,29243.0
2021-04-30 15:50:00,187.9,188.11,187.82,188.09,59074.0,181.1689,181.3714,181.0917,181.3521,59074.0
2021-04-30 15:55:00,188.08,188.16,187.94,187.95,95768.0,181.3424,181.4196,181.2074,181.2171,95768.0
2021-05-03 09:30:00,190.55,190.71,189.39,190.34,45559.0,183.7239,183.8782,182.6055,183.5215,45559.0
2021-05-03 09:35:00,190.33,190.75,190.09,190.22,12202.0,183.5118,183.9168,183.2804,183.4058,12202.0
2021-05-03 09:40:00,190.13,190.13,189.55,189.59,8386.0,183.319,183.319,182.7598,182.7983,8386.0
2021-05-03 09:45:00,189.66,190.63,189.59,190.63,7478.0,182.8658,183.8011,182.7983,183.8011,7478.0
2021-05-03 09:50:00,190.65,190.68,190.29,190.6,8104.0,183.8204,183.8493,183.4733,183.7722,8104.0
2021-05-03 09:55:00,190.64,191.2,190.35,191.13,20277.0,183.8107,184.3507,183.5311,184.2832,20277.0
2021-05-03 10:00:00,191.21,191.42,190.88,190.95,9314.0,184.3603,184.5628,184.0421,184.1096,9314.0
2021-05-03 10:05:00,190.83,191.05,190.76,190.95,3487.0,183.9939,184.206,183.9264,184.1096,3487.0
2021-05-03 10:10:00,191.0,191.23,190.94,191.12,11848.0,184.1578,184.3796,184.1,184.2735,11848.0
2021-05-03 10:15:00,191.12,191.41,191.05,191.27,7756.0,184.2735,184.5531,184.206,184.4182,7756.0
2021-05-03 10:20:00,191.21,191.76,191.2,191.76,6069.0,184.3603,184.8906,184.3507,184.8906,6069.0
2021-05-03 10:25:00,191.64,192.49,191.53,192.47,10072.0,184.7749,185.5945,184.6688,185.5752,10072.0
2021-05-03 10:30:00,192.57,192.7,192.21,192.25,7995.0,185.6716,185.7969,185.3245,185.363,7995.0
2021-05-03 10:35:00,192.25,192.28,191.67,191.73,7659.0,185.363,185.392,184.8038,184.8617,7659.0
2021-05-03 10:40:00,191.82,192.28,191.75,192.28,16347.0,184.9485,185.392,184.881,185.392,16347.0
2021-05-03 10:45:00,192.29,192.52,192.27,192.49,5924.0,185.4016,185.6234,185.3823,185.5945,5924.0
2021-05-03 10:50:00,192.44,192.49,191.93,192.11,8081.0,185.5462,185.5945,185.0545,185.2281,8081.0
2021-05-03 10:55:00,192.09,192.1,191.77,191.78,3919.0,185.2088,185.2184,184.9002,184.9099,3919.0
2021-05-03 11:00:00,191.89,192.0,191.38,191.49,9097.0,185.0159,185.122,184.5242,184.6303,9097.0
2021-05-03 11:05:00,191.58,191.59,191.45,191.45,4604.0,184.7171,184.7267,184.5917,184.5917,4604.0
2021-05-03 11:10:00,191.37,191.61,191.18,191.35,13325.0,184.5146,184.746,184.3314,184.4953,13325.0
2021-05-03 11:15:00,191.33,191.74,191.31,191.74,6774.0,184.476,184.8713,184.4567,184.8713,6774.0
2021-05-03 11:20:00,191.74,192.0,191.66,191.81,6550.0,184.8713,185.122,184.7942,184.9388,6550.0
2021-05-03 11:25:00,191.8,192.06,191.79,191.92,11610.0,184.9292,185.1799,184.9195,185.0449,11610.0
2021-05-03 11:30:00,191.92,192.08,191.85,192.03,14314.0,185.0449,185.1991,184.9774,185.1509,14314.0
2021-05-03 11:35:00,192.06,192.13,191.78,191.78,18417.0,185.1799,185.2473,184.9099,184.9099,18417.0
2021-05-03 11:40:00,191.77,192.12,191.7,192.0,13375.0,184.9002,185.2377,184.8328,185.122,13375.0
2021-05-03 11:45:00,192.09,192.69,192.09,192.56,5001.0,185.2088,185.7873,185.2088,185.6619,5001.0
2021-05-03 11:50:00,192.56,192.61,192.17,192.26,7929.0,185.6619,185.7102,185.2859,185.3727,7929.0
2021-05-03 11:55:00,192.23,192.23,191.92,192.03,4820.0,185.3438,185.3438,185.0449,185.1509,4820.0
2021-05-03 12:00:00,192.03,192.03,191.94,192.0,3341.0,185.1509,185.1509,185.0642,185.122,3341.0
2021-05-03 12:05:00,192.04,192.11,191.92,191.96,5653.0,185.1606,185.2281,185.0449,185.0834,5653.0
2021-05-03 12:10:00,191.96,191.96,191.4,191.51,9131.0,185.0834,185.0834,184.5435,184.6496,9131.0
2021-05-03 12:15:00,191.51,191.74,191.51,191.66,6651.0,184.6496,184.8713,184.6496,184.7942,6651.0
2021-05-03 12:20:00,191.65,191.9,191.6,191.63,7135.0,184.7845,185.0256,184.7363,184.7653,7135.0
2021-05-03 12:25:00,191.63,191.63,191.28,191.37,7283.0,184.7653,184.7653,184.4278,184.5146,7283.0
2021-05-03 12:30:00,191.41,191.87,191.41,191.87,1900.0,184.5531,184.9967,184.5531,184.9967,1900.0
2021-05-03 12:35:00,191.87,191.9,191.76,191.89,2650.0,184.9967,185.0256,184.8906,185.0159,2650.0
2021-05-03 12:40:00,191.93,192.03,191.82,191.86,3997.0,185.0545,185.1509,184.9485,184.987,3997.0
2021-05-03 12:45:00,191.9,191.9,191.48,191.64,22462.0,185.0256,185.0256,184.6206,184.7749,22462.0
2021-05-03 12:50:00,191.71,191.93,191.66,191.93,2700.0,184.8424,185.0545,184.7942,185.0545,2700.0
2021-05-03 12:55:00,191.96,192.05,191.9,192.05,2512.0,185.0834,185.1702,185.0256,185.1702,2512.0
2021-05-03 13:00:00,191.96,192.42,191.96,192.22,9075.0,185.0834,185.527,185.0834,185.3341,9075.0
2021-05-03 13:05:00,192.23,192.4,192.22,192.29,2400.0,185.3438,185.5077,185.3341,185.4016,2400.0
2021-05-03 13:10:00,192.35,192.45,192.31,192.45,1300.0,185.4595,185.5559,185.4209,185.5559,1300.0
2021-05-03 13:15:00,192.46,192.73,192.46,192.72,2401.0,185.5655,185.8259,185.5655,185.8162,2401.0
2021-05-03 13:20:00,192.72,193.17,192.68,193.17,6767.0,185.8162,186.2501,185.7776,186.2501,6767.0
2021-05-03 13:25:00,193.09,193.44,193.05,193.29,7247.0,186.173,186.5104,186.1344,186.3658,7247.0
2021-05-03 13:30:00,193.33,193.34,192.86,192.91,13557.0,186.4044,186.414,185.9512,185.9994,13557.0
2021-05-03 13:35:00,192.87,193.06,192.63,192.66,13217.0,185.9608,186.144,185.7294,185.7584,13217.0
2021-05-03 13:40:00,192.63,192.63,192.14,192.38,8079.0,185.7294,185.7294,185.257,185.4884,8079.0
2021-05-03 13:45:00,192.37,192.67,192.2,192.4,5184.0,185.4788,185.768,185.3148,185.5077,5184.0
2021-05-03 13:50:00,192.58,193.12,192.52,193.0,6065.0,185.6812,186.2019,185.6234,186.0862,6065.0
2021-05-03 13:55:00,193.02,193.06,192.91,193.0,7820.0,186.1055,186.144,185.9994,186.0862,7820.0
2021-05-03 14:00:00,193.06,193.06,192.84,193.0,4492.0,186.144,186.144,185.9319,186.0862,4492.0
2021-05-03 14:05:00,193.0,193.06,192.93,192.97,7434.0,186.0862,186.144,186.0187,186.0573,7434.0
2021-05-03 14:10:00,192.92,193.1,192.92,193.09,3382.0,186.009,186.1826,186.009,186.173,3382.0
2021-05-03 14:15:00,193.13,193.21,193.03,193.06,5110.0,186.2115,186.2887,186.1151,186.144,5110.0
2021-05-03 14:20:00,193.08,193.09,192.89,193.06,7311.0,186.1633,186.173,185.9801,186.144,7311.0
2021-05-03 14:25:00,193.06,193.34,193.06,193.21,3719.0,186.144,186.414,186.144,186.2887,3719.0
2021-05-03 14:30:00,193.21,193.31,193.09,193.21,6156.0,186.2887,186.3851,186.173,186.2887,6156.0
2021-05-03 14:35:00,193.26,193.5,193.26,193.46,4001.0,186.3369,186.5683,186.3369,186.5297,4001.0
2021-05-03 14:40:00,193.44,193.53,193.32,193.46,7104.0,186.5104,186.5972,186.3947,186.5297,7104.0
2021-05-03 14:45:00,193.5,193.5,193.31,193.4,4887.0,186.5683,186.5683,186.3851,186.4719,4887.0
2021-05-03 14:50:00,193.33,193.93,193.33,193.93,10754.0,186.4044,186.9829,186.4044,186.9829,10754.0
2021-05-03 14:55:00,193.96,194.19,193.87,194.19,6993.0,187.0118,187.2336,186.925,187.2336,6993.0
2021-05-03 15:00:00,194.17,194.17,193.94,194.01,12509.0,187.2143,187.2143,186.9925,187.06,12509.0
2021-05-03 15:05:00,194.01,194.29,194.0,194.23,8516.0,187.06,187.33,187.0504,187.2721,8516.0
2021-05-03 15:10:00,194.23,194.28,193.92,193.97,14660.0,187.2721,187.3203,186.9732,187.0214,14660.0
2021-05-03 15:15:00,193.96,194.47,193.96,194.47,15647.0,187.0118,187.5035,187.0118,187.5035,15647.0
2021-05-03 15:20:00,194.41,194.41,194.01,194.24,11143.0,187.4457,187.4457,187.06,187.2818,11143.0
2021-05-03 15:25:00,194.29,194.34,194.05,194.23,14028.0,187.33,187.3782,187.0986,187.2721,14028.0
2021-05-03 15:30:00,194.25,194.63,194.21,194.52,12083.0,187.2914,187.6578,187.2528,187.5517,12083.0
2021-05-03 15:35:00,194.6,194.61,194.35,194.37,15460.0,187.6289,187.6385,187.3878,187.4071,15460.0
2021-05-03 15:40:00,194.4,194.45,194.2,194.33,17266.0,187.436,187.4842,187.2432,187.3685,17266.0
2021-05-03 15:45:00,194.33,194.33,194.0,194.05,22197.0,187.3685,187.3685,187.0504,187.0986,22197.0
2021-05-03 15:50:00,194.11,194.55,194.07,194.29,38844.0,187.1564,187.5807,187.1179,187.33,38844.0
2021-05-03 15:55:00,194.28,194.9,194.23,194.52,81239.0,187.3203,187.9181,187.2721,187.5517,81239.0
2021-05-04 09:30:00,193.41,194.01,192.16,192.85,12336.0,186.4815,187.06,185.2763,185.9416,12336.0
2021-05-04 09:35:00,192.89,193.62,192.8,193.2,4390.0,185.9801,186.684,185.8933,186.279,4390.0
2021-05-04 09:40:00,193.06,193.54,191.75,191.99,6876.0,186.144,186.6068,184.881,185.1124,6876.0
2021-05-04 09:45:00,192.05,192.44,191.73,191.73,5110.0,185.1702,185.5462,184.8617,184.8617,5110.0
2021-05-04 09:50:00,191.7,192.25,191.12,191.91,9996.0,184.8328,185.363,184.2735,185.0352,9996.0
2021-05-04 09:55:00,191.99,192.0,191.22,191.53,8593.0,185.1124,185.122,184.3699,184.6688,8593.0
2021-05-04 10:00:00,191.43,191.7,191.37,191.55,3900.0,184.5724,184.8328,184.5146,184.6881,3900.0
2021-05-04 10:05:00,191.36,191.82,191.36,191.8,7034.0,184.5049,184.9485,184.5049,184.9292,7034.0
2021-05-04 10:10:00,191.78,192.55,191.68,192.44,10028.0,184.9099,185.6523,184.8135,185.5462,10028.0
2021-05-04 10:15:00,192.38,192.61,192.09,192.47,9104.0,185.4884,185.7102,185.2088,185.5752,9104.0
2021-05-04 10:20:00,192.46,192.62,192.04,192.16,20153.0,185.5655,185.7198,185.1606,185.2763,20153.0
2021-05-04 10:25:00,192.11,192.21,191.48,191.56,5830.0,185.2281,185.3245,184.6206,184.6978,5830.0
2021-05-04 10:30:00,191.47,191.59,191.18,191.58,3428.0,184.611,184.7267,184.3314,184.7171,3428.0
2021-05-04 10:35:00,191.51,191.74,191.07,191.14,4341.0,184.6496,184.8713,184.2253,184.2928,4341.0
2021-05-04 10:40:00,191.14,191.14,190.62,190.87,8204.0,184.2928,184.2928,183.7914,184.0325,8204.0
2021-05-04 10:45:00,190.86,190.86,190.4,190.62,4804.0,184.0228,184.0228,183.5793,183.7914,4804.0
2021-05-04 10:50:00,190.75,190.91,190.57,190.7,5626.0,183.9168,184.0711,183.7432,183.8686,5626.0
2021-05-04 10:55:00,190.7,190.78,189.85,190.02,4960.0,183.8686,183.9457,183.049,183.2129,4960.0
2021-05-04 11:00:00,189.89,190.45,189.86,190.05,4668.0,183.0876,183.6275,183.0587,183.2419,4668.0
2021-05-04 11:05:00,190.11,190.38,190.01,190.37,1776.0,183.2997,183.56,183.2033,183.5504,1776.0
2021-05-04 11:10:00,190.38,190.52,190.02,190.14,3620.0,183.56,183.695,183.2129,183.3286,3620.0
2021-05-04 11:15:00,190.18,190.22,189.99,190.22,4469.0,183.3672,183.4058,183.184,183.4058,4469.0
2021-05-04 11:20:00,190.01,190.25,189.94,190.0,4276.0,183.2033,183.4347,183.1358,183.1937,4276.0
2021-05-04 11:25:00,189.88,190.14,189.58,189.64,5553.0,183.0779,183.3286,182.7887,182.8465,5553.0
2021-05-04 11:30:00,189.61,189.63,189.09,189.12,4838.0,182.8176,182.8369,182.3163,182.3452,4838.0
2021-05-04 11:35:00,189.26,189.61,189.22,189.31,2998.0,182.4802,182.8176,182.4416,182.5284,2998.0
2021-05-04 11:40:00,189.27,189.27,188.43,188.43,3618.0,182.4898,182.4898,181.6799,181.6799,3618.0
2021-05-04 11:45:00,188.43,188.43,188.01,188.1,4911.0,181.6799,181.6799,181.2749,181.3617,4911.0
2021-05-04 11:50:00,188.01,188.09,187.77,187.78,3501.0,181.2749,181.3521,181.0435,181.0532,3501.0
2021-05-04 11:55:00,187.71,188.27,187.63,188.27,5062.0,180.9857,181.5256,180.9086,181.5256,5062.0
2021-05-04 12:00:00,188.3,188.59,188.3,188.59,3513.0,181.5546,181.8342,181.5546,181.8342,3513.0
2021-05-04 12:05:00,188.52,188.76,188.48,188.48,3550.0,181.7667,181.9981,181.7281,181.7281,3550.0
2021-05-04 12:10:00,188.42,188.66,188.32,188.32,2161.0,181.6703,181.9017,181.5738,181.5738,2161.0
2021-05-04 12:15:00,188.44,188.7,188.39,188.7,2504.0,181.6895,181.9402,181.6413,181.9402,2504.0
2021-05-04 12:20:00,188.75,188.88,188.67,188.7,3018.0,181.9884,182.1138,181.9113,181.9402,3018.0
2021-05-04 12:25:00,188.72,188.78,188.67,188.73,1400.0,181.9595,182.0174,181.9113,181.9691,1400.0
2021-05-04 12:30:00,188.72,188.77,188.51,188.75,4242.0,181.9595,182.0077,181.757,181.9884,4242.0
2021-05-04 12:35:00,188.81,188.91,188.61,188.75,1875.0,182.0463,182.1427,181.8534,181.9884,1875.0
2021-05-04 12:40:00,188.86,189.15,188.86,188.96,9379.0,182.0945,182.3741,182.0945,182.1909,9379.0
2021-05-04 12:45:00,188.93,189.13,188.88,189.09,2900.0,182.162,182.3548,182.1138,182.3163,2900.0
2021-05-04 12:50:00,189.14,189.58,189.13,189.52,3645.0,182.3645,182.7887,182.3548,182.7308,3645.0
2021-05-04 12:55:00,189.47,189.54,189.36,189.43,3511.0,182.6826,182.7501,182.5766,182.6441,3511.0
2021-05-04 13:00:00,189.48,189.77,189.41,189.77,3500.0,182.6923,182.9719,182.6248,182.9719,3500.0
2021-05-04 13:05:00,189.66,189.7,189.59,189.66,3200.0,182.8658,182.9044,182.7983,182.8658,3200.0
2021-05-04 13:10:00,189.59,189.59,189.43,189.48,4300.0,182.7983,182.7983,182.6441,182.6923,4300.0
2021-05-04 13:15:00,189.52,189.61,189.42,189.42,5300.0,182.7308,182.8176,182.6344,182.6344,5300.0
2021-05-04 13:20:00,189.5,189.82,189.49,189.82,2300.0,182.7116,183.0201,182.7019,183.0201,2300.0
2021-05-04 13:25:00,189.81,190.04,189.81,189.84,3843.0,183.0105,183.2322,183.0105,183.0394,3843.0
2021-05-04 13:30:00,189.85,190.1,189.72,190.1,4608.0,183.049,183.2901,182.9237,183.2901,4608.0
2021-05-04 13:35:00,190.21,190.27,190.0,190.15,2000.0,183.3961,183.454,183.1937,183.3383,2000.0
2021-05-04 13:40:00,190.13,190.29,190.06,190.29,2300.0,183.319,183.4733,183.2515,183.4733,2300.0
2021-05-04 13:45:00,190.23,190.47,190.21,190.42,3470.0,183.4154,183.6468,183.3961,183.5986,3470.0
2021-05-04 13:50:00,190.35,190.42,190.16,190.42,2700.0,183.5311,183.5986,183.3479,183.5986,2700.0
2021-05-04 13:55:00,190.45,190.45,190.18,190.26,5178.0,183.6275,183.6275,183.3672,183.4443,5178.0
2021-05-04 14:00:00,190.3,190.51,190.14,190.25,8502.0,183.4829,183.6854,183.3286,183.4347,8502.0
2021-05-04 14:05:00,190.31,190.45,190.16,190.33,2102.0,183.4925,183.6275,183.3479,183.5118,2102.0
2021-05-04 14:10:00,190.25,190.44,189.97,190.44,5400.0,183.4347,183.6179,183.1647,183.6179,5400.0
2021-05-04 14:15:00,190.34,190.34,189.94,189.96,6328.0,183.5215,183.5215,183.1358,183.1551,6328.0
2021-05-04 14:20:00,190.0,190.38,190.0,190.13,5141.0,183.1937,183.56,183.1937,183.319,5141.0
2021-05-04 14:25:00,190.21,190.21,190.0,190.12,2520.0,183.3961,183.3961,183.1937,183.3094,2520.0
2021-05-04 14:30:00,190.15,190.2,189.94,190.1,6351.0,183.3383,183.3865,183.1358,183.2901,6351.0
2021-05-04 14:35:00,190.12,190.24,190.07,190.24,3514.0,183.3094,183.4251,183.2611,183.4251,3514.0
2021-05-04 14:40:00,190.24,190.32,190.08,190.32,4214.0,183.4251,183.5022,183.2708,183.5022,4214.0
2021-05-04 14:45:00,190.33,190.39,190.28,190.36,2600.0,183.5118,183.5697,183.4636,183.5408,2600.0
2021-05-04 14:50:00,190.44,190.75,190.44,190.61,6952.0,183.6179,183.9168,183.6179,183.7818,6952.0
2021-05-04 14:55:00,190.6,190.6,190.4,190.57,3749.0,183.7722,183.7722,183.5793,183.7432,3749.0
2021-05-04 15:00:00,190.47,190.63,190.32,190.53,4800.0,183.6468,183.8011,183.5022,183.7047,4800.0
2021-05-04 15:05:00,190.5,190.54,190.15,190.22,5755.0,183.6757,183.7143,183.3383,183.4058,5755.0
2021-05-04 15:10:00,190.27,190.5,190.22,190.44,9294.0,183.454,183.6757,183.4058,183.6179,9294.0
2021-05-04 15:15:00,190.39,190.47,190.34,190.38,5360.0,183.5697,183.6468,183.5215,183.56,5360.0
2021-05-04 15:20:00,190.4,190.61,190.27,190.52,13519.0,183.5793,183.7818,183.454,183.695,13519.0
2021-05-04 15:25:00,190.42,190.46,190.11,190.21,10652.0,183.5986,183.6372,183.2997,183.3961,10652.0
2021-05-04 15:30:00,190.24,190.64,190.2,190.56,10304.0,183.4251,183.8107,183.3865,183.7336,10304.0
2021-05-04 15:35:00,190.72,191.14,190.72,191.09,8854.0,183.8879,184.2928,183.8879,184.2446,8854.0
2021-05-04 15:40:00,191.11,191.27,190.97,191.0,17589.0,184.2639,184.4182,184.1289,184.1578,17589.0
2021-05-04 15:45:00,191.02,191.22,190.71,191.18,31422.0,184.1771,184.3699,183.8782,184.3314,31422.0
2021-05-04 15:50:00,191.25,191.59,191.25,191.55,25621.0,184.3989,184.7267,184.3989,184.6881,25621.0
2021-05-04 15:55:00,191.51,192.21,191.51,192.18,75587.0,184.6496,185.3245,184.6496,185.2956,75587.0
2021-05-05 09:30:00,192.08,192.95,191.81,192.42,10513.0,185.1991,186.038,184.9388,185.527,10513.0
2021-05-05 09:35:00,192.59,193.0,192.29,192.5,2640.0,185.6909,186.0862,185.4016,185.6041,2640.0
2021-05-05 09:40:00,192.7,192.71,191.9,191.9,1900.0,185.7969,185.8066,185.0256,185.0256,1900.0
2021-05-05 09:45:00,191.81,191.88,191.34,191.73,3625.0,184.9388,185.0063,184.4856,184.8617,3625.0
2021-05-05 09:50:00,191.37,191.37,190.83,191.07,7283.0,184.5146,184.5146,183.9939,184.2253,7283.0
2021-05-05 09:55:00,191.25,191.33,190.87,190.92,5491.0,184.3989,184.476,184.0325,184.0807,5491.0
2021-05-05 10:00:00,191.0,191.02,190.74,190.75,2809.0,184.1578,184.1771,183.9071,183.9168,2809.0
2021-05-05 10:05:00,190.75,191.56,190.75,191.56,1814.0,183.9168,184.6978,183.9168,184.6978,1814.0
2021-05-05 10:10:00,191.32,191.41,190.95,191.06,7932.0,184.4664,184.5531,184.1096,184.2157,7932.0
2021-05-05 10:15:00,191.19,191.34,191.03,191.16,3074.0,184.341,184.4856,184.1868,184.3121,3074.0
2021-05-05 10:20:00,191.06,191.06,190.87,190.94,1015.0,184.2157,184.2157,184.0325,184.1,1015.0
2021-05-05 10:25:00,191.07,191.28,190.95,191.14,1622.0,184.2253,184.4278,184.1096,184.2928,1622.0
2021-05-05 10:30:00,191.12,191.13,190.58,190.58,3673.0,184.2735,184.2832,183.7529,183.7529,3673.0
2021-05-05 10:35:00,190.51,190.51,190.25,190.25,2334.0,183.6854,183.6854,183.4347,183.4347,2334.0
2021-05-05 10:40:00,190.2,190.66,190.07,190.66,4662.0,183.3865,183.83,183.2611,183.83,4662.0
2021-05-05 10:45:00,190.55,190.81,190.47,190.81,2846.0,183.7239,183.9746,183.6468,183.9746,2846.0
2021-05-05 10:50:00,191.03,191.21,190.77,190.77,3130.0,184.1868,184.3603,183.9361,183.9361,3130.0
2021-05-05 10:55:00,190.8,190.96,190.74,190.96,2702.0,183.965,184.1193,183.9071,184.1193,2702.0
2021-05-05 11:00:00,190.85,190.91,190.72,190.81,3308.0,184.0132,184.0711,183.8879,183.9746,3308.0
2021-05-05 11:05:00,190.88,191.44,190.87,191.42,4097.0,184.0421,184.5821,184.0325,184.5628,4097.0
2021-05-05 11:10:00,191.42,192.2,191.42,192.2,4805.0,184.5628,185.3148,184.5628,185.3148,4805.0
2021-05-05 11:15:00,192.2,192.23,191.95,192.15,7969.0,185.3148,185.3438,185.0738,185.2666,7969.0
2021-05-05 11:20:00,192.06,192.06,191.81,191.98,4605.0,185.1799,185.1799,184.9388,185.1027,4605.0
2021-05-05 11:25:00,191.98,191.98,191.57,191.93,5962.0,185.1027,185.1027,184.7074,185.0545,5962.0
2021-05-05 11:30:00,191.78,191.8,191.78,191.8,200.0,184.9099,184.9292,184.9099,184.9292,200.0
2021-05-05 11:35:00,191.9,191.9,191.56,191.79,4004.0,185.0256,185.0256,184.6978,184.9195,4004.0
2021-05-05 11:40:00,191.64,191.71,191.5,191.56,1689.0,184.7749,184.8424,184.6399,184.6978,1689.0
2021-05-05 11:45:00,191.46,191.63,191.45,191.63,1617.0,184.6013,184.7653,184.5917,184.7653,1617.0
2021-05-05 11:50:00,191.64,191.82,191.64,191.82,1200.0,184.7749,184.9485,184.7749,184.9485,1200.0
2021-05-05 11:55:00,191.83,191.86,191.71,191.78,3669.0,184.9581,184.987,184.8424,184.9099,3669.0
2021-05-05 12:00:00,191.73,191.85,191.62,191.81,2746.0,184.8617,184.9774,184.7556,184.9388,2746.0
2021-05-05 12:05:00,191.85,191.9,191.76,191.9,1268.0,184.9774,185.0256,184.8906,185.0256,1268.0
2021-05-05 12:10:00,191.84,191.86,191.72,191.81,2700.0,184.9677,184.987,184.852,184.9388,2700.0
2021-05-05 12:15:00,191.81,191.87,191.71,191.84,3132.0,184.9388,184.9967,184.8424,184.9677,3132.0
2021-05-05 12:20:00,191.84,192.14,191.84,192.14,1905.0,184.9677,185.257,184.9677,185.257,1905.0
2021-05-05 12:25:00,192.24,192.24,192.07,192.12,2719.0,185.3534,185.3534,185.1895,185.2377,2719.0
2021-05-05 12:30:00,192.27,192.43,192.18,192.42,3705.0,185.3823,185.5366,185.2956,185.527,3705.0
2021-05-05 12:35:00,192.37,192.66,192.37,192.62,1012.0,185.4788,185.7584,185.4788,185.7198,1012.0
2021-05-05 12:40:00,192.62,192.62,192.24,192.24,2937.0,185.7198,185.7198,185.3534,185.3534,2937.0
2021-05-05 12:45:00,192.31,192.6,192.3,192.47,2984.0,185.4209,185.7005,185.4113,185.5752,2984.0
2021-05-05 12:50:00,192.57,192.7,192.53,192.56,2004.0,185.6716,185.7969,185.633,185.6619,2004.0
2021-05-05 12:55:00,192.63,192.63,192.32,192.45,2318.0,185.7294,185.7294,185.4305,185.5559,2318.0
2021-05-05 13:00:00,192.4,192.46,192.09,192.09,2421.0,185.5077,185.5655,185.2088,185.2088,2421.0
2021-05-05 13:05:00,192.23,192.32,191.92,191.93,4537.0,185.3438,185.4305,185.0449,185.0545,4537.0
2021-05-05 13:10:00,191.97,192.18,191.93,192.03,1738.0,185.0931,185.2956,185.0545,185.1509,1738.0
2021-05-05 13:15:00,192.09,192.4,192.08,192.27,3416.0,185.2088,185.5077,185.1991,185.3823,3416.0
2021-05-05 13:20:00,192.31,192.37,192.21,192.21,2259.0,185.4209,185.4788,185.3245,185.3245,2259.0
2021-05-05 13:25:00,192.26,192.36,192.21,192.22,2206.0,185.3727,185.4691,185.3245,185.3341,2206.0
2021-05-05 13:30:00,192.31,192.51,192.28,192.49,2302.0,185.4209,185.6137,185.392,185.5945,2302.0
2021-05-05 13:35:00,192.42,192.46,192.3,192.32,2782.0,185.527,185.5655,185.4113,185.4305,2782.0
2021-05-05 13:40:00,192.32,192.82,192.32,192.6,3610.0,185.4305,185.9126,185.4305,185.7005,3610.0
2021-05-05 13:45:00,192.65,192.87,192.65,192.77,2100.0,185.7487,185.9608,185.7487,185.8644,2100.0
2021-05-05 13:50:00,192.75,193.0,192.7,192.92,2167.0,185.8451,186.0862,185.7969,186.009,2167.0
2021-05-05 13:55:00,192.86,192.92,192.71,192.84,2699.0,185.9512,186.009,185.8066,185.9319,2699.0
2021-05-05 14:00:00,192.91,192.96,192.79,192.8,2200.0,185.9994,186.0476,185.8837,185.8933,2200.0
2021-05-05 14:05:00,192.65,192.65,192.38,192.48,3118.0,185.7487,185.7487,185.4884,185.5848,3118.0
2021-05-05 14:10:00,192.53,192.69,192.42,192.48,4139.0,185.633,185.7873,185.527,185.5848,4139.0
2021-05-05 14:15:00,192.52,192.58,192.32,192.34,2000.0,185.6234,185.6812,185.4305,185.4498,2000.0
2021-05-05 14:20:00,192.32,192.65,192.21,192.6,3105.0,185.4305,185.7487,185.3245,185.7005,3105.0
2021-05-05 14:25:00,192.56,192.6,192.45,192.49,1700.0,185.6619,185.7005,185.5559,185.5945,1700.0
2021-05-05 14:30:00,192.5,192.59,192.45,192.58,2828.0,185.6041,185.6909,185.5559,185.6812,2828.0
2021-05-05 14:35:00,192.49,192.49,192.09,192.25,3258.0,185.5945,185.5945,185.2088,185.363,3258.0
2021-05-05 14:40:00,192.25,192.48,192.24,192.43,2690.0,185.363,185.5848,185.3534,185.5366,2690.0
2021-05-05 14:45:00,192.43,192.57,192.32,192.35,2689.0,185.5366,185.6716,185.4305,185.4595,2689.0
2021-05-05 14:50:00,192.34,192.34,192.14,192.2,2307.0,185.4498,185.4498,185.257,185.3148,2307.0
2021-05-05 14:55:00,192.32,192.4,191.71,191.72,2901.0,185.4305,185.5077,184.8424,184.852,2901.0
2021-05-05 15:00:00,191.67,191.81,191.52,191.8,4205.0,184.8038,184.9388,184.6592,184.9292,4205.0
2021-05-05 15:05:00,191.77,191.92,191.75,191.87,3824.0,184.9002,185.0449,184.881,184.9967,3824.0
2021-05-05 15:10:00,191.89,191.93,191.61,191.72,6324.0,185.0159,185.0545,184.746,184.852,6324.0
2021-05-05 15:15:00,191.74,191.74,191.61,191.71,4217.0,184.8713,184.8713,184.746,184.8424,4217.0
2021-05-05 15:20:00,191.67,191.68,191.47,191.63,5943.0,184.8038,184.8135,184.611,184.7653,5943.0
2021-05-05 15:25:00,191.54,192.05,191.48,192.05,6400.0,184.6785,185.1702,184.6206,185.1702,6400.0
2021-05-05 15:30:00,192.1,192.12,191.77,191.77,12200.0,185.2184,185.2377,184.9002,184.9002,12200.0
2021-05-05 15:35:00,191.77,191.82,191.62,191.68,8144.0,184.9002,184.9485,184.7556,184.8135,8144.0
2021-05-05 15:40:00,191.72,192.26,191.72,192.26,11071.0,184.852,185.3727,184.852,185.3727,11071.0
2021-05-05 15:45:00,192.24,192.76,192.21,192.35,18305.0,185.3534,185.8548,185.3245,185.4595,18305.0
2021-05-05 15:50:00,192.36,192.45,192.05,192.15,21544.0,185.4691,185.5559,185.1702,185.2666,21544.0
2021-05-05 15:55:00,192.2,192.7,192.2,192.61,46626.0,185.3148,185.7969,185.3148,185.7102,46626.0
2021-05-06 09:30:00,192.13,192.86,190.67,190.67,7143.0,185.2473,185.9512,183.8396,183.8396,7143.0
2021-05-06 09:35:00,191.0,191.95,190.74,191.95,1200.0,184.1578,185.0738,183.9071,185.0738,1200.0
2021-05-06 09:40:00,191.97,193.14,191.97,192.72,3409.0,185.0931,186.2212,185.0931,185.8162,3409.0
2021-05-06 09:45:00,192.7,192.82,192.52,192.6,2708.0,185.7969,185.9126,185.6234,185.7005,2708.0
2021-05-06 09:50:00,192.72,193.29,192.33,193.22,4777.0,185.8162,186.3658,185.4402,186.2983,4777.0
2021-05-06 09:55:00,193.23,193.24,192.8,192.81,1494.0,186.3079,186.3176,185.8933,185.903,1494.0
2021-05-06 10:00:00,192.77,192.82,191.96,191.96,4859.0,185.8644,185.9126,185.0834,185.0834,4859.0
2021-05-06 10:05:00,191.84,191.84,191.35,191.57,1589.0,184.9677,184.9677,184.4953,184.7074,1589.0
2021-05-06 10:10:00,191.54,191.74,191.11,191.26,5020.0,184.6785,184.8713,184.2639,184.4085,5020.0
2021-05-06 10:15:00,191.07,191.43,190.97,191.43,3058.0,184.2253,184.5724,184.1289,184.5724,3058.0
2021-05-06 10:20:00,191.48,191.48,191.03,191.07,4511.0,184.6206,184.6206,184.1868,184.2253,4511.0
2021-05-06 10:25:00,191.07,191.15,190.87,190.96,2419.0,184.2253,184.3025,184.0325,184.1193,2419.0
2021-05-06 10:30:00,191.0,191.05,190.87,190.95,2300.0,184.1578,184.206,184.0325,184.1096,2300.0
2021-05-06 10:35:00,191.06,191.26,190.97,190.99,5044.0,184.2157,184.4085,184.1289,184.1482,5044.0
2021-05-06 10:40:00,191.17,191.36,191.02,191.02,8659.0,184.3217,184.5049,184.1771,184.1771,8659.0
2021-05-06 10:45:00,191.04,191.2,190.89,191.11,4609.0,184.1964,184.3507,184.0518,184.2639,4609.0
2021-05-06 10:50:00,191.05,191.1,190.96,191.0,3600.0,184.206,184.2542,184.1193,184.1578,3600.0
2021-05-06 10:55:00,190.97,191.1,190.93,190.98,5846.0,184.1289,184.2542,184.0903,184.1385,5846.0
2021-05-06 11:00:00,191.0,191.07,190.96,190.99,5277.0,184.1578,184.2253,184.1193,184.1482,5277.0
2021-05-06 11:05:00,191.04,191.08,190.95,191.04,10566.0,184.1964,184.235,184.1096,184.1964,10566.0
2021-05-06 11:10:00,191.02,191.03,190.94,190.96,5403.0,184.1771,184.1868,184.1,184.1193,5403.0
2021-05-06 11:15:00,190.96,191.04,190.79,190.83,7428.0,184.1193,184.1964,183.9554,183.9939,7428.0
2021-05-06 11:20:00,190.74,190.74,190.33,190.65,3280.0,183.9071,183.9071,183.5118,183.8204,3280.0
2021-05-06 11:25:00,190.5,190.69,190.5,190.57,1400.0,183.6757,183.8589,183.6757,183.7432,1400.0
2021-05-06 11:30:00,190.51,190.75,190.49,190.67,2208.0,183.6854,183.9168,183.6661,183.8396,2208.0
2021-05-06 11:35:00,190.5,190.64,190.5,190.53,589.0,183.6757,183.8107,183.6757,183.7047,589.0
2021-05-06 11:40:00,190.66,191.06,190.66,191.02,3240.0,183.83,184.2157,183.83,184.1771,3240.0
2021-05-06 11:45:00,190.9,190.98,190.86,190.95,1350.0,184.0614,184.1385,184.0228,184.1096,1350.0
2021-05-06 11:50:00,190.95,191.03,190.72,190.72,1300.0,184.1096,184.1868,183.8879,183.8879,1300.0
2021-05-06 11:55:00,190.67,190.67,190.51,190.52,500.0,183.8396,183.8396,183.6854,183.695,500.0
2021-05-06 12:00:00,190.53,190.6,190.36,190.5,3617.0,183.7047,183.7722,183.5408,183.6757,3617.0
2021-05-06 12:05:00,190.34,190.34,190.12,190.15,400.0,183.5215,183.5215,183.3094,183.3383,400.0
2021-05-06 12:10:00,190.12,190.12,189.73,189.73,2970.0,183.3094,183.3094,182.9333,182.9333,2970.0
2021-05-06 12:15:00,189.81,189.87,189.62,189.87,2444.0,183.0105,183.0683,182.8273,183.0683,2444.0
2021-05-06 12:20:00,189.91,190.15,189.89,189.98,2710.0,183.1069,183.3383,183.0876,183.1744,2710.0
2021-05-06 12:25:00,189.99,190.14,189.9,190.14,3391.0,183.184,183.3286,183.0972,183.3286,3391.0
2021-05-06 12:30:00,190.15,190.32,190.13,190.2,3200.0,183.3383,183.5022,183.319,183.3865,3200.0
2021-05-06 12:35:00,190.32,190.49,190.29,190.36,3609.0,183.5022,183.6661,183.4733,183.5408,3609.0
2021-05-06 12:40:00,190.35,190.4,190.27,190.27,2875.0,183.5311,183.5793,183.454,183.454,2875.0
2021-05-06 12:45:00,190.26,190.45,190.26,190.45,3557.0,183.4443,183.6275,183.4443,183.6275,3557.0
2021-05-06 12:50:00,190.41,190.41,190.29,190.38,981.0,183.589,183.589,183.4733,183.56,981.0
2021-05-06 12:55:00,190.36,190.44,190.29,190.38,3288.0,183.5408,183.6179,183.4733,183.56,3288.0
2021-05-06 13:00:00,190.33,190.45,190.28,190.45,2151.0,183.5118,183.6275,183.4636,183.6275,2151.0
2021-05-06 13:05:00,190.47,190.47,190.28,190.4,2801.0,183.6468,183.6468,183.4636,183.5793,2801.0
2021-05-06 13:10:00,190.37,190.37,190.18,190.18,2200.0,183.5504,183.5504,183.3672,183.3672,2200.0
2021-05-06 13:15:00,190.25,190.39,190.2,190.23,2800.0,183.4347,183.5697,183.3865,183.4154,2800.0
2021-05-06 13:20:00,190.29,190.36,190.25,190.26,683.0,183.4733,183.5408,183.4347,183.4443,683.0
2021-05-06 13:25:00,190.26,190.26,190.22,190.22,723.0,183.4443,183.4443,183.4058,183.4058,723.0
2021-05-06 13:30:00,190.28,190.45,190.24,190.45,1701.0,183.4636,183.6275,183.4251,183.6275,1701.0
2021-05-06 13:35:00,190.44,190.46,190.29,190.34,1500.0,183.6179,183.6372,183.4733,183.5215,1500.0
2021-05-06 13:40:00,190.4,190.58,190.33,190.44,1051.0,183.5793,183.7529,183.5118,183.6179,1051.0
2021-05-06 13:45:00,190.4,190.46,190.37,190.46,2002.0,183.5793,183.6372,183.5504,183.6372,2002.0
2021-05-06 13:50:00,190.43,190.44,190.4,190.4,900.0,183.6082,183.6179,183.5793,183.5793,900.0
2021-05-06 13:55:00,190.45,190.57,190.45,190.52,1400.0,183.6275,183.7432,183.6275,183.695,1400.0
2021-05-06 14:00:00,190.58,190.75,190.57,190.75,733.0,183.7529,183.9168,183.7432,183.9168,733.0
2021-05-06 14:05:00,190.69,190.89,190.63,190.71,2500.0,183.8589,184.0518,183.8011,183.8782,2500.0
2021-05-06 14:10:00,190.74,190.9,190.6,190.88,2417.0,183.9071,184.0614,183.7722,184.0421,2417.0
2021-05-06 14:15:00,190.84,190.9,190.78,190.89,1201.0,184.0036,184.0614,183.9457,184.0518,1201.0
2021-05-06 14:20:00,190.78,190.97,190.75,190.96,2258.0,183.9457,184.1289,183.9168,184.1193,2258.0
2021-05-06 14:25:00,191.01,191.07,190.8,190.95,3306.0,184.1675,184.2253,183.965,184.1096,3306.0
2021-05-06 14:30:00,190.9,191.21,190.9,191.21,2602.0,184.0614,184.3603,184.0614,184.3603,2602.0
2021-05-06 14:35:00,191.17,191.41,191.12,191.37,2101.0,184.3217,184.5531,184.2735,184.5146,2101.0
2021-05-06 14:40:00,191.49,191.56,191.46,191.46,1959.0,184.6303,184.6978,184.6013,184.6013,1959.0
2021-05-06 14:45:00,191.52,191.52,191.18,191.18,3109.0,184.6592,184.6592,184.3314,184.3314,3109.0
2021-05-06 14:50:00,191.3,191.38,191.22,191.29,3085.0,184.4471,184.5242,184.3699,184.4374,3085.0
2021-05-06 14:55:00,191.22,191.31,191.18,191.2,1352.0,184.3699,184.4567,184.3314,184.3507,1352.0
2021-05-06 15:00:00,191.2,191.62,191.2,191.62,4544.0,184.3507,184.7556,184.3507,184.7556,4544.0
2021-05-06 15:05:00,191.53,191.63,191.44,191.53,4720.0,184.6688,184.7653,184.5821,184.6688,4720.0
2021-05-06 15:10:00,191.53,192.0,191.52,192.0,4508.0,184.6688,185.122,184.6592,185.122,4508.0
2021-05-06 15:15:00,191.95,192.24,191.94,192.07,3927.0,185.0738,185.3534,185.0642,185.1895,3927.0
2021-05-06 15:20:00,192.15,192.15,191.9,192.03,4066.0,185.2666,185.2666,185.0256,185.1509,4066.0
2021-05-06 15:25:00,192.08,192.37,192.01,192.3,6073.0,185.1991,185.4788,185.1316,185.4113,6073.0
2021-05-06 15:30:00,192.37,192.49,192.29,192.38,3684.0,185.4788,185.5945,185.4016,185.4884,3684.0
2021-05-06 15:35:00,192.42,192.52,191.93,191.98,8885.0,185.527,185.6234,185.0545,185.1027,8885.0
2021-05-06 15:40:00,192.03,192.38,191.95,192.38,8037.0,185.1509,185.4884,185.0738,185.4884,8037.0
2021-05-06 15:45:00,192.38,192.45,192.3,192.35,12762.0,185.4884,185.5559,185.4113,185.4595,12762.0
2021-05-06 15:50:00,192.39,192.61,192.17,192.61,25499.0,185.498,185.7102,185.2859,185.7102,25499.0
2021-05-06 15:55:00,192.6,193.15,192.6,193.11,44979.0,185.7005,186.2308,185.7005,186.1922,44979.0
2021-05-07 09:30:00,193.85,194.5,193.59,194.3,5503.0,186.9057,187.5324,186.655,187.3396,5503.0
2021-05-07 09:35:00,194.14,195.74,194.14,195.28,2845.0,187.1853,188.728,187.1853,188.2845,2845.0
2021-05-07 09:40:00,195.51,196.2,195.51,196.2,3149.0,188.5063,189.1715,188.5063,189.1715,3149.0
2021-05-07 09:45:00,195.99,196.17,195.62,195.62,1200.0,188.9691,189.1426,188.6123,188.6123,1200.0
2021-05-07 09:50:00,195.89,196.2,195.84,195.89,2246.0,188.8727,189.1715,188.8244,188.8727,2246.0
2021-05-07 09:55:00,196.07,196.29,195.87,195.87,1060.0,189.0462,189.2583,188.8534,188.8534,1060.0
2021-05-07 10:00:00,195.74,195.9,195.73,195.9,1002.0,188.728,188.8823,188.7184,188.8823,1002.0
2021-05-07 10:05:00,196.11,196.7,196.11,196.56,3120.0,189.0848,189.6536,189.0848,189.5187,3120.0
2021-05-07 10:10:00,196.6,196.98,196.39,196.98,3449.0,189.5572,189.9236,189.3547,189.9236,3449.0
2021-05-07 10:15:00,196.89,196.97,196.77,196.78,1101.0,189.8368,189.914,189.7211,189.7308,1101.0
2021-05-07 10:20:00,196.78,197.35,196.78,197.35,1600.0,189.7308,190.2804,189.7308,190.2804,1600.0
2021-05-07 10:25:00,197.3,197.42,197.24,197.42,1425.0,190.2321,190.3478,190.1743,190.3478,1425.0
2021-05-07 10:30:00,197.35,197.5,196.46,196.63,4886.0,190.2804,190.425,189.4222,189.5861,4886.0
2021-05-07 10:35:00,196.42,196.48,196.34,196.37,1600.0,189.3837,189.4415,189.3065,189.3355,1600.0
2021-05-07 10:40:00,196.4,196.55,196.38,196.45,801.0,189.3644,189.509,189.3451,189.4126,801.0
2021-05-07 10:45:00,196.08,196.08,195.87,195.87,2349.0,189.0558,189.0558,188.8534,188.8534,2349.0
2021-05-07 10:50:00,195.76,196.03,195.76,195.9,2048.0,188.7473,189.0076,188.7473,188.8823,2048.0
2021-05-07 10:55:00,195.8,196.24,195.8,195.99,2162.0,188.7859,189.2101,188.7859,188.9691,2162.0
2021-05-07 11:00:00,195.88,195.88,195.67,195.74,1697.0,188.863,188.863,188.6605,188.728,1697.0
2021-05-07 11:05:00,195.65,195.65,195.65,195.65,100.0,188.6413,188.6413,188.6413,188.6413,100.0
2021-05-07 11:10:00,195.84,195.87,195.75,195.81,703.0,188.8244,188.8534,188.7377,188.7955,703.0
2021-05-07 11:15:00,195.82,195.88,195.62,195.62,1901.0,188.8052,188.863,188.6123,188.6123,1901.0
2021-05-07 11:20:00,195.78,195.82,195.65,195.82,1819.0,188.7666,188.8052,188.6413,188.8052,1819.0
2021-05-07 11:25:00,195.79,195.8,195.71,195.8,811.0,188.7762,188.7859,188.6991,188.7859,811.0
2021-05-07 11:30:00,196.02,196.2,196.02,196.2,1509.0,188.998,189.1715,188.998,189.1715,1509.0
2021-05-07 11:35:00,196.2,196.25,196.16,196.16,709.0,189.1715,189.2198,189.133,189.133,709.0
2021-05-07 11:40:00,196.41,196.52,196.27,196.52,919.0,189.374,189.4801,189.239,189.4801,919.0
2021-05-07 11:45:00,196.58,196.59,196.29,196.36,1599.0,189.5379,189.5476,189.2583,189.3258,1599.0
2021-05-07 11:50:00,196.36,196.57,196.36,196.57,400.0,189.3258,189.5283,189.3258,189.5283,400.0
2021-05-07 11:55:00,196.31,196.49,196.29,196.29,902.0,189.2776,189.4512,189.2583,189.2583,902.0
2021-05-07 12:00:00,196.39,196.41,196.22,196.31,1300.0,189.3547,189.374,189.1908,189.2776,1300.0
2021-05-07 12:05:00,196.12,196.22,196.07,196.07,700.0,189.0944,189.1908,189.0462,189.0462,700.0
2021-05-07 12:10:00,196.05,196.11,195.82,195.82,1607.0,189.0269,189.0848,188.8052,188.8052,1607.0
2021-05-07 12:15:00,195.81,195.81,195.8,195.8,300.0,188.7955,188.7955,188.7859,188.7859,300.0
2021-05-07 12:20:00,195.74,195.81,195.74,195.81,800.0,188.728,188.7955,188.728,188.7955,800.0
2021-05-07 12:25:00,195.79,195.84,195.64,195.64,1820.0,188.7762,188.8244,188.6316,188.6316,1820.0
2021-05-07 12:30:00,195.49,195.49,195.4,195.42,520.0,188.487,188.487,188.4002,188.4195,520.0
2021-05-07 12:35:00,195.56,195.56,195.36,195.53,800.0,188.5545,188.5545,188.3616,188.5256,800.0
2021-05-07 12:40:00,195.5,195.5,195.25,195.27,3527.0,188.4966,188.4966,188.2556,188.2749,3527.0
2021-05-07 12:45:00,195.27,195.32,195.22,195.22,1210.0,188.2749,188.3231,188.2267,188.2267,1210.0
2021-05-07 12:50:00,195.19,195.23,194.99,195.12,1602.0,188.1977,188.2363,188.0049,188.1302,1602.0
2021-05-07 12:55:00,195.18,195.29,195.18,195.23,850.0,188.1881,188.2941,188.1881,188.2363,850.0
2021-05-07 13:00:00,195.16,195.16,195.14,195.14,400.0,188.1688,188.1688,188.1495,188.1495,400.0
2021-05-07 13:05:00,195.11,195.14,195.04,195.05,2847.0,188.1206,188.1495,188.0531,188.0627,2847.0
2021-05-07 13:10:00,195.14,195.14,194.93,194.93,1900.0,188.1495,188.1495,187.947,187.947,1900.0
2021-05-07 13:15:00,194.91,194.99,194.7,194.99,1300.0,187.9278,188.0049,187.7253,188.0049,1300.0
2021-05-07 13:20:00,194.85,194.94,194.78,194.78,936.0,187.8699,187.9567,187.8024,187.8024,936.0
2021-05-07 13:25:00,194.76,194.94,194.76,194.84,500.0,187.7831,187.9567,187.7831,187.8603,500.0
2021-05-07 13:30:00,194.84,195.04,194.84,194.88,1676.0,187.8603,188.0531,187.8603,187.8988,1676.0
2021-05-07 13:35:00,195.12,195.12,194.9,194.92,1050.0,188.1302,188.1302,187.9181,187.9374,1050.0
2021-05-07 13:40:00,194.83,194.83,194.64,194.75,1092.0,187.8506,187.8506,187.6674,187.7735,1092.0
2021-05-07 13:45:00,194.77,194.89,194.77,194.88,1645.0,187.7928,187.9085,187.7928,187.8988,1645.0
2021-05-07 13:50:00,194.83,194.93,194.75,194.89,1330.0,187.8506,187.947,187.7735,187.9085,1330.0
2021-05-07 13:55:00,194.97,195.03,194.93,194.93,1445.0,187.9856,188.0435,187.947,187.947,1445.0
2021-05-07 14:00:00,194.87,194.97,194.83,194.84,1509.0,187.8892,187.9856,187.8506,187.8603,1509.0
2021-05-07 14:05:00,194.88,194.9,194.88,194.89,300.0,187.8988,187.9181,187.8988,187.9085,300.0
2021-05-07 14:10:00,194.99,195.11,194.97,195.04,1769.0,188.0049,188.1206,187.9856,188.0531,1769.0
2021-05-07 14:15:00,194.98,195.18,194.88,195.16,1977.0,187.9953,188.1881,187.8988,188.1688,1977.0
2021-05-07 14:20:00,195.23,195.23,195.02,195.02,1307.0,188.2363,188.2363,188.0338,188.0338,1307.0
2021-05-07 14:25:00,195.07,195.1,194.95,194.95,900.0,188.082,188.111,187.9663,187.9663,900.0
2021-05-07 14:30:00,194.95,195.09,194.94,194.96,1224.0,187.9663,188.1013,187.9567,187.976,1224.0
2021-05-07 14:35:00,194.94,194.94,194.81,194.89,1409.0,187.9567,187.9567,187.8313,187.9085,1409.0
2021-05-07 14:40:00,194.79,194.96,194.71,194.82,2000.0,187.8121,187.976,187.7349,187.841,2000.0
2021-05-07 14:45:00,194.82,194.82,194.72,194.82,901.0,187.841,187.841,187.7446,187.841,901.0
2021-05-07 14:50:00,194.89,194.95,194.81,194.9,4246.0,187.9085,187.9663,187.8313,187.9181,4246.0
2021-05-07 14:55:00,194.99,195.19,194.94,194.97,6582.0,188.0049,188.1977,187.9567,187.9856,6582.0
2021-05-07 15:00:00,195.08,195.17,194.98,195.14,2634.0,188.0917,188.1784,187.9953,188.1495,2634.0
2021-05-07 15:05:00,195.36,195.53,195.31,195.49,1620.0,188.3616,188.5256,188.3134,188.487,1620.0
2021-05-07 15:10:00,195.67,195.73,195.6,195.67,1103.0,188.6605,188.7184,188.593,188.6605,1103.0
2021-05-07 15:15:00,195.78,195.78,195.49,195.54,3103.0,188.7666,188.7666,188.487,188.5352,3103.0
2021-05-07 15:20:00,195.67,195.85,195.67,195.75,1326.0,188.6605,188.8341,188.6605,188.7377,1326.0
2021-05-07 15:25:00,195.74,195.99,195.74,195.98,2900.0,188.728,188.9691,188.728,188.9594,2900.0
2021-05-07 15:30:00,196.05,196.09,195.84,195.99,4167.0,189.0269,189.0655,188.8244,188.9691,4167.0
2021-05-07 15:35:00,195.98,196.03,195.73,195.73,3908.0,188.9594,189.0076,188.7184,188.7184,3908.0
2021-05-07 15:40:00,195.79,195.81,195.37,195.39,6355.0,188.7762,188.7955,188.3713,188.3906,6355.0
2021-05-07 15:45:00,195.37,195.81,195.24,195.81,7863.0,188.3713,188.7955,188.2459,188.7955,7863.0
2021-05-07 15:50:00,195.72,195.75,195.36,195.43,9715.0,188.7087,188.7377,188.3616,188.4291,9715.0
2021-05-07 15:55:00,195.41,195.44,195.15,195.16,28963.0,188.4098,188.4388,188.1592,188.1688,28963.0
2021-05-10 09:30:00,196.0,196.04,194.35,195.36,26343.0,188.9787,189.0173,187.3878,188.3616,26343.0
2021-05-10 09:35:00,195.21,196.03,195.0,195.33,4285.0,188.217,189.0076,188.0145,188.3327,4285.0
2021-05-10 09:40:00,195.09,196.24,194.83,196.18,3003.0,188.1013,189.2101,187.8506,189.1523,3003.0
2021-05-10 09:45:00,195.89,196.16,195.41,195.5,1372.0,188.8727,189.133,188.4098,188.4966,1372.0
2021-05-10 09:50:00,195.66,195.81,195.57,195.69,400.0,188.6509,188.7955,188.5641,188.6798,400.0
2021-05-10 09:55:00,195.65,195.66,195.12,195.12,702.0,188.6413,188.6509,188.1302,188.1302,702.0
2021-05-10 10:00:00,195.06,195.26,194.84,195.26,7344.0,188.0724,188.2652,187.8603,188.2652,7344.0
2021-05-10 10:05:00,195.2,195.49,194.92,195.35,5192.0,188.2074,188.487,187.9374,188.352,5192.0
2021-05-10 10:10:00,195.37,195.58,195.35,195.49,1100.0,188.3713,188.5738,188.352,188.487,1100.0
2021-05-10 10:15:00,195.72,195.98,195.72,195.96,1638.0,188.7087,188.9594,188.7087,188.9401,1638.0
2021-05-10 10:20:00,195.89,196.01,195.66,195.87,3523.0,188.8727,188.9884,188.6509,188.8534,3523.0
2021-05-10 10:25:00,195.88,195.89,195.55,195.89,3828.0,188.863,188.8727,188.5448,188.8727,3828.0
2021-05-10 10:30:00,195.83,196.29,195.75,196.29,2700.0,188.8148,189.2583,188.7377,189.2583,2700.0
2021-05-10 10:35:00,196.2,196.32,195.98,196.01,3700.0,189.1715,189.2873,188.9594,188.9884,3700.0
2021-05-10 10:40:00,195.91,195.91,195.67,195.67,1490.0,188.8919,188.8919,188.6605,188.6605,1490.0
2021-05-10 10:45:00,195.57,195.75,195.57,195.75,755.0,188.5641,188.7377,188.5641,188.7377,755.0
2021-05-10 10:50:00,195.65,195.91,195.62,195.65,2214.0,188.6413,188.8919,188.6123,188.6413,2214.0
2021-05-10 10:55:00,195.71,195.8,195.6,195.66,1806.0,188.6991,188.7859,188.593,188.6509,1806.0
2021-05-10 11:00:00,195.78,195.81,195.39,195.39,2945.0,188.7666,188.7955,188.3906,188.3906,2945.0
2021-05-10 11:05:00,195.46,195.46,195.29,195.35,1063.0,188.4581,188.4581,188.2941,188.352,1063.0
2021-05-10 11:10:00,195.37,195.7,195.29,195.69,9176.0,188.3713,188.6895,188.2941,188.6798,9176.0
2021-05-10 11:15:00,195.66,195.91,195.52,195.82,1510.0,188.6509,188.8919,188.5159,188.8052,1510.0
2021-05-10 11:20:00,195.83,195.97,195.81,195.87,4112.0,188.8148,188.9498,188.7955,188.8534,4112.0
2021-05-10 11:25:00,195.93,196.24,195.93,196.24,1124.0,188.9112,189.2101,188.9112,189.2101,1124.0
2021-05-10 11:30:00,196.2,196.48,196.2,196.37,2979.0,189.1715,189.4415,189.1715,189.3355,2979.0
2021-05-10 11:35:00,196.35,196.35,196.16,196.25,3169.0,189.3162,189.3162,189.133,189.2198,3169.0
2021-05-10 11:40:00,196.29,196.29,196.09,196.22,1920.0,189.2583,189.2583,189.0655,189.1908,1920.0
2021-05-10 11:45:00,196.31,196.38,196.31,196.38,200.0,189.2776,189.3451,189.2776,189.3451,200.0
2021-05-10 11:50:00,196.23,196.37,196.21,196.33,1316.0,189.2005,189.3355,189.1812,189.2969,1316.0
2021-05-10 11:55:00,196.27,196.28,196.22,196.28,900.0,189.239,189.2487,189.1908,189.2487,900.0
2021-05-10 12:00:00,196.28,196.33,196.28,196.28,629.0,189.2487,189.2969,189.2487,189.2487,629.0
2021-05-10 12:05:00,196.24,196.25,196.0,196.0,1737.0,189.2101,189.2198,188.9787,188.9787,1737.0
2021-05-10 12:10:00,195.9,196.19,195.88,196.19,1520.0,188.8823,189.1619,188.863,189.1619,1520.0
2021-05-10 12:15:00,196.31,196.32,196.16,196.21,1214.0,189.2776,189.2873,189.133,189.1812,1214.0
2021-05-10 12:20:00,196.27,196.27,196.2,196.25,806.0,189.239,189.239,189.1715,189.2198,806.0
2021-05-10 12:25:00,196.19,196.36,195.96,195.96,1632.0,189.1619,189.3258,188.9401,188.9401,1632.0
2021-05-10 12:30:00,195.96,196.06,195.95,196.06,1050.0,188.9401,189.0366,188.9305,189.0366,1050.0
2021-05-10 12:35:00,196.0,196.11,195.85,195.88,500.0,188.9787,189.0848,188.8341,188.863,500.0
2021-05-10 12:40:00,195.86,195.93,195.63,195.63,901.0,188.8437,188.9112,188.622,188.622,901.0
2021-05-10 12:45:00,195.67,195.71,195.46,195.46,2372.0,188.6605,188.6991,188.4581,188.4581,2372.0
2021-05-10 12:50:00,195.47,195.51,195.46,195.49,1273.0,188.4677,188.5063,188.4581,188.487,1273.0
2021-05-10 12:55:00,195.39,195.42,195.15,195.25,1917.0,188.3906,188.4195,188.1592,188.2556,1917.0
2021-05-10 13:00:00,195.29,195.29,195.16,195.22,1504.0,188.2941,188.2941,188.1688,188.2267,1504.0
2021-05-10 13:05:00,195.28,195.28,195.08,195.08,500.0,188.2845,188.2845,188.0917,188.0917,500.0
2021-05-10 13:10:00,195.15,195.15,195.0,195.08,3781.0,188.1592,188.1592,188.0145,188.0917,3781.0
2021-05-10 13:15:00,195.08,195.23,195.08,195.23,775.0,188.0917,188.2363,188.0917,188.2363,775.0
2021-05-10 13:20:00,195.39,195.39,195.23,195.25,877.0,188.3906,188.3906,188.2363,188.2556,877.0
2021-05-10 13:25:00,195.24,195.24,194.92,194.97,1681.0,188.2459,188.2459,187.9374,187.9856,1681.0
2021-05-10 13:30:00,195.0,195.03,194.91,195.0,1415.0,188.0145,188.0435,187.9278,188.0145,1415.0
2021-05-10 13:35:00,195.0,195.19,194.9,195.19,3357.0,188.0145,188.1977,187.9181,188.1977,3357.0
2021-05-10 13:40:00,195.21,195.49,195.2,195.28,2400.0,188.217,188.487,188.2074,188.2845,2400.0
2021-05-10 13:45:00,195.37,195.4,195.33,195.36,1100.0,188.3713,188.4002,188.3327,188.3616,1100.0
2021-05-10 13:50:00,195.26,195.36,195.16,195.35,1202.0,188.2652,188.3616,188.1688,188.352,1202.0
2021-05-10 13:55:00,195.26,195.42,195.18,195.42,1361.0,188.2652,188.4195,188.1881,188.4195,1361.0
2021-05-10 14:00:00,195.18,195.26,194.95,195.06,3480.0,188.1881,188.2652,187.9663,188.0724,3480.0
2021-05-10 14:05:00,194.98,195.18,194.98,195.17,1100.0,187.9953,188.1881,187.9953,188.1784,1100.0
2021-05-10 14:10:00,195.09,195.09,194.95,195.09,2441.0,188.1013,188.1013,187.9663,188.1013,2441.0
2021-05-10 14:15:00,195.0,195.07,194.8,194.92,19346.0,188.0145,188.082,187.8217,187.9374,19346.0
2021-05-10 14:20:00,194.87,194.87,194.34,194.5,1545.0,187.8892,187.8892,187.3782,187.5324,1545.0
2021-05-10 14:25:00,194.4,194.7,194.4,194.45,800.0,187.436,187.7253,187.436,187.4842,800.0
2021-05-10 14:30:00,194.34,194.57,194.34,194.51,4487.0,187.3782,187.5999,187.3782,187.5421,4487.0
2021-05-10 14:35:00,194.43,194.6,194.38,194.49,3748.0,187.465,187.6289,187.4167,187.5228,3748.0
2021-05-10 14:40:00,194.52,194.54,194.32,194.32,1000.0,187.5517,187.571,187.3589,187.3589,1000.0
2021-05-10 14:45:00,194.27,194.27,194.07,194.07,2758.0,187.3107,187.3107,187.1179,187.1179,2758.0
2021-05-10 14:50:00,194.04,194.08,193.87,193.93,2106.0,187.0889,187.1275,186.925,186.9829,2106.0
2021-05-10 14:55:00,193.86,194.22,193.8,194.22,2302.0,186.9154,187.2625,186.8575,187.2625,2302.0
2021-05-10 15:00:00,194.26,194.39,194.1,194.1,3400.0,187.301,187.4264,187.1468,187.1468,3400.0
2021-05-10 15:05:00,194.02,194.18,193.98,194.09,2827.0,187.0696,187.2239,187.0311,187.1371,2827.0
2021-05-10 15:10:00,194.09,194.43,194.02,194.37,2675.0,187.1371,187.465,187.0696,187.4071,2675.0
2021-05-10 15:15:00,194.32,194.36,193.96,194.06,1822.0,187.3589,187.3975,187.0118,187.1082,1822.0
2021-05-10 15:20:00,193.99,194.02,193.87,193.97,1956.0,187.0407,187.0696,186.925,187.0214,1956.0
2021-05-10 15:25:00,193.92,194.13,193.82,194.13,1722.0,186.9732,187.1757,186.8768,187.1757,1722.0
2021-05-10 15:30:00,194.05,194.07,193.78,194.01,8324.0,187.0986,187.1179,186.8382,187.06,8324.0
2021-05-10 15:35:00,193.96,194.04,193.72,193.9,4129.0,187.0118,187.0889,186.7804,186.9539,4129.0
2021-05-10 15:40:00,193.96,194.37,193.96,194.21,7463.0,187.0118,187.4071,187.0118,187.2528,7463.0
2021-05-10 15:45:00,194.22,194.34,193.68,193.76,7641.0,187.2625,187.3782,186.7418,186.819,7641.0
2021-05-10 15:50:00,193.75,194.05,193.58,193.9,16133.0,186.8093,187.0986,186.6454,186.9539,16133.0
2021-05-10 15:55:00,193.85,193.93,193.19,193.21,26402.0,186.9057,186.9829,186.2694,186.2887,26402.0
2021-05-11 09:30:00,191.8,192.6,191.04,191.26,11442.0,184.9292,185.7005,184.1964,184.4085,11442.0
2021-05-11 09:35:00,192.51,192.86,191.86,191.86,4583.0,185.6137,185.9512,184.987,184.987,4583.0
2021-05-11 09:40:00,191.86,191.9,191.39,191.4,800.0,184.987,185.0256,184.5339,184.5435,800.0
2021-05-11 09:45:00,191.4,192.06,191.26,192.06,3555.0,184.5435,185.1799,184.4085,185.1799,3555.0
2021-05-11 09:50:00,191.92,191.92,191.25,191.81,4480.0,185.0449,185.0449,184.3989,184.9388,4480.0
2021-05-11 09:55:00,191.77,192.63,191.63,192.62,7449.0,184.9002,185.7294,184.7653,185.7198,7449.0
2021-05-11 10:00:00,192.92,193.36,192.76,193.36,1384.0,186.009,186.4333,185.8548,186.4333,1384.0
2021-05-11 10:05:00,193.56,193.56,193.14,193.43,2284.0,186.6261,186.6261,186.2212,186.5008,2284.0
2021-05-11 10:10:00,193.47,193.67,193.35,193.59,5421.0,186.5393,186.7322,186.4236,186.655,5421.0
2021-05-11 10:15:00,193.72,194.4,193.72,194.29,2562.0,186.7804,187.436,186.7804,187.33,2562.0
2021-05-11 10:20:00,194.26,194.82,194.21,194.74,3408.0,187.301,187.841,187.2528,187.7639,3408.0
2021-05-11 10:25:00,194.36,194.44,193.86,193.9,5391.0,187.3975,187.4746,186.9154,186.9539,5391.0
2021-05-11 10:30:00,193.99,193.99,193.31,193.49,3446.0,187.0407,187.0407,186.3851,186.5586,3446.0
2021-05-11 10:35:00,193.48,194.09,193.48,193.65,5970.0,186.549,187.1371,186.549,186.7129,5970.0
2021-05-11 10:40:00,193.64,194.08,193.52,194.04,8456.0,186.7033,187.1275,186.5876,187.0889,8456.0
2021-05-11 10:45:00,193.89,194.03,193.55,193.77,5058.0,186.9443,187.0793,186.6165,186.8286,5058.0
2021-05-11 10:50:00,193.86,193.86,193.53,193.77,8495.0,186.9154,186.9154,186.5972,186.8286,8495.0
2021-05-11 10:55:00,193.81,194.08,193.74,193.97,4910.0,186.8672,187.1275,186.7997,187.0214,4910.0
2021-05-11 11:00:00,193.87,194.01,193.7,193.97,4680.0,186.925,187.06,186.7611,187.0214,4680.0
2021-05-11 11:05:00,193.97,193.97,193.77,193.84,4001.0,187.0214,187.0214,186.8286,186.8961,4001.0
2021-05-11 11:10:00,193.91,194.23,193.71,194.23,5196.0,186.9636,187.2721,186.7707,187.2721,5196.0
2021-05-11 11:15:00,194.14,194.36,193.98,194.36,3743.0,187.1853,187.3975,187.0311,187.3975,3743.0
2021-05-11 11:20:00,194.47,194.47,194.37,194.45,1800.0,187.5035,187.5035,187.4071,187.4842,1800.0
2021-05-11 11:25:00,194.38,194.77,194.33,194.76,4500.0,187.4167,187.7928,187.3685,187.7831,4500.0
2021-05-11 11:30:00,194.86,194.87,194.72,194.87,1296.0,187.8796,187.8892,187.7446,187.8892,1296.0
2021-05-11 11:35:00,194.77,195.13,194.77,195.13,600.0,187.7928,188.1399,187.7928,188.1399,600.0
2021-05-11 11:40:00,195.01,195.12,194.91,194.93,2945.0,188.0242,188.1302,187.9278,187.947,2945.0
2021-05-11 11:45:00,194.98,195.1,194.87,195.1,2471.0,187.9953,188.111,187.8892,188.111,2471.0
2021-05-11 11:50:00,195.08,195.54,195.05,195.5,1651.0,188.0917,188.5352,188.0627,188.4966,1651.0
2021-05-11 11:55:00,195.47,195.75,195.42,195.59,3790.0,188.4677,188.7377,188.4195,188.5834,3790.0
2021-05-11 12:00:00,195.51,195.61,195.33,195.61,2531.0,188.5063,188.6027,188.3327,188.6027,2531.0
2021-05-11 12:05:00,195.56,195.56,195.19,195.27,2202.0,188.5545,188.5545,188.1977,188.2749,2202.0
2021-05-11 12:10:00,195.25,195.25,194.95,195.07,3143.0,188.2556,188.2556,187.9663,188.082,3143.0
2021-05-11 12:15:00,195.14,195.18,195.06,195.11,3349.0,188.1495,188.1881,188.0724,188.1206,3349.0
2021-05-11 12:20:00,195.07,195.2,195.0,195.1,14799.0,188.082,188.2074,188.0145,188.111,14799.0
2021-05-11 12:25:00,195.1,195.16,195.02,195.11,2351.0,188.111,188.1688,188.0338,188.1206,2351.0
2021-05-11 12:30:00,195.11,195.21,194.9,195.21,6066.0,188.1206,188.217,187.9181,188.217,6066.0
2021-05-11 12:35:00,195.13,195.32,195.04,195.24,2100.0,188.1399,188.3231,188.0531,188.2459,2100.0
2021-05-11 12:40:00,195.23,195.27,195.03,195.06,3722.0,188.2363,188.2749,188.0435,188.0724,3722.0
2021-05-11 12:45:00,195.06,195.09,194.96,195.04,5656.0,188.0724,188.1013,187.976,188.0531,5656.0
2021-05-11 12:50:00,195.0,195.07,194.73,194.81,1900.0,188.0145,188.082,187.7542,187.8313,1900.0
2021-05-11 12:55:00,194.89,194.96,194.82,194.95,2310.0,187.9085,187.976,187.841,187.9663,2310.0
2021-05-11 13:00:00,194.92,195.21,194.91,195.14,3333.0,187.9374,188.217,187.9278,188.1495,3333.0
2021-05-11 13:05:00,195.23,195.37,195.23,195.31,4251.0,188.2363,188.3713,188.2363,188.3134,4251.0
2021-05-11 13:10:00,195.36,195.55,195.36,195.46,3700.0,188.3616,188.5448,188.3616,188.4581,3700.0
2021-05-11 13:15:00,195.29,195.4,195.25,195.3,3411.0,188.2941,188.4002,188.2556,188.3038,3411.0
2021-05-11 13:20:00,195.28,195.28,195.03,195.26,2228.0,188.2845,188.2845,188.0435,188.2652,2228.0
2021-05-11 13:25:00,195.1,195.49,195.1,195.4,2633.0,188.111,188.487,188.111,188.4002,2633.0
2021-05-11 13:30:00,195.33,195.4,195.32,195.4,1197.0,188.3327,188.4002,188.3231,188.4002,1197.0
2021-05-11 13:35:00,195.46,195.46,195.11,195.19,2520.0,188.4581,188.4581,188.1206,188.1977,2520.0
2021-05-11 13:40:00,195.13,195.18,195.0,195.0,1868.0,188.1399,188.1881,188.0145,188.0145,1868.0
2021-05-11 13:45:00,195.06,195.2,194.98,194.99,3399.0,188.0724,188.2074,187.9953,188.0049,3399.0
2021-05-11 13:50:00,194.99,195.03,194.8,194.91,7447.0,188.0049,188.0435,187.8217,187.9278,7447.0
2021-05-11 13:55:00,194.86,195.12,194.75,194.93,4583.0,187.8796,188.1302,187.7735,187.947,4583.0
2021-05-11 14:00:00,195.0,195.17,194.9,195.12,3559.0,188.0145,188.1784,187.9181,188.1302,3559.0
2021-05-11 14:05:00,195.12,195.17,194.88,194.88,4815.0,188.1302,188.1784,187.8988,187.8988,4815.0
2021-05-11 14:10:00,194.88,194.95,194.77,194.83,7653.0,187.8988,187.9663,187.7928,187.8506,7653.0
2021-05-11 14:15:00,194.84,194.9,194.69,194.77,3274.0,187.8603,187.9181,187.7156,187.7928,3274.0
2021-05-11 14:20:00,194.81,195.06,194.79,195.05,5106.0,187.8313,188.0724,187.8121,188.0627,5106.0
2021-05-11 14:25:00,195.0,195.46,194.99,195.38,2175.0,188.0145,188.4581,188.0049,188.3809,2175.0
2021-05-11 14:30:00,195.32,195.39,194.91,194.98,5993.0,188.3231,188.3906,187.9278,187.9953,5993.0
2021-05-11 14:35:00,194.99,195.07,194.87,194.98,2810.0,188.0049,188.082,187.8892,187.9953,2810.0
2021-05-11 14:40:00,194.89,195.3,194.87,195.23,4110.0,187.9085,188.3038,187.8892,188.2363,4110.0
2021-05-11 14:45:00,195.34,195.55,195.23,195.46,3400.0,188.3424,188.5448,188.2363,188.4581,3400.0
2021-05-11 14:50:00,195.52,195.59,195.4,195.59,2900.0,188.5159,188.5834,188.4002,188.5834,2900.0
2021-05-11 14:55:00,195.53,195.63,195.4,195.47,3311.0,188.5256,188.622,188.4002,188.4677,3311.0
2021-05-11 15:00:00,195.54,195.66,195.5,195.5,3546.0,188.5352,188.6509,188.4966,188.4966,3546.0
2021-05-11 15:05:00,195.54,195.54,195.33,195.34,2881.0,188.5352,188.5352,188.3327,188.3424,2881.0
2021-05-11 15:10:00,195.42,195.48,195.35,195.44,2878.0,188.4195,188.4773,188.352,188.4388,2878.0
2021-05-11 15:15:00,195.45,195.68,195.29,195.56,4797.0,188.4484,188.6702,188.2941,188.5545,4797.0
2021-05-11 15:20:00,195.6,195.76,195.55,195.74,5215.0,188.593,188.7473,188.5448,188.728,5215.0
2021-05-11 15:25:00,195.71,195.95,195.47,195.47,3241.0,188.6991,188.9305,188.4677,188.4677,3241.0
2021-05-11 15:30:00,195.49,195.49,194.73,194.73,3621.0,188.487,188.487,187.7542,187.7542,3621.0
2021-05-11 15:35:00,194.78,194.8,194.5,194.59,7295.0,187.8024,187.8217,187.5324,187.6192,7295.0
2021-05-11 15:40:00,194.63,194.68,194.44,194.45,9254.0,187.6578,187.706,187.4746,187.4842,9254.0
2021-05-11 15:45:00,194.48,194.94,194.47,194.8,11619.0,187.5132,187.9567,187.5035,187.8217,11619.0
2021-05-11 15:50:00,194.7,194.8,194.5,194.5,16382.0,187.7253,187.8217,187.5324,187.5324,16382.0
2021-05-11 15:55:00,194.48,195.01,194.29,194.68,56472.0,187.5132,188.0242,187.33,187.706,56472.0
2021-05-12 09:30:00,191.9,192.11,191.34,192.11,6132.0,185.4008,185.6037,184.8598,185.6037,6132.0
2021-05-12 09:35:00,191.96,191.96,191.95,191.96,100.0,185.4588,185.4588,185.4491,185.4588,100.0
2021-05-12 09:40:00,190.81,191.82,190.73,191.82,1200.0,184.3477,185.3235,184.2704,185.3235,1200.0
2021-05-12 09:45:00,191.77,191.77,190.86,191.12,1821.0,185.2752,185.2752,184.396,184.6472,1821.0
2021-05-12 09:50:00,190.54,190.54,190.21,190.33,1200.0,184.0869,184.0869,183.768,183.884,1200.0
2021-05-12 09:55:00,189.98,190.7,189.83,190.7,6611.0,183.5458,184.2414,183.4009,184.2414,6611.0
2021-05-12 10:00:00,190.84,190.84,190.18,190.25,3950.0,184.3767,184.3767,183.739,183.8067,3950.0
2021-05-12 10:05:00,190.27,190.41,189.98,190.16,2096.0,183.826,183.9613,183.5458,183.7197,2096.0
2021-05-12 10:10:00,190.31,190.31,189.89,190.14,5358.0,183.8646,183.8646,183.4589,183.7004,5358.0
2021-05-12 10:15:00,190.13,190.7,190.12,190.7,2275.0,183.6907,184.2414,183.6811,184.2414,2275.0
2021-05-12 10:20:00,190.75,191.0,190.75,190.78,2867.0,184.2897,184.5313,184.2897,184.3187,2867.0
2021-05-12 10:25:00,190.86,190.93,190.63,190.64,2660.0,184.396,184.4636,184.1738,184.1835,2660.0
2021-05-12 10:30:00,190.6,190.63,190.27,190.28,1200.0,184.1448,184.1738,183.826,183.8357,1200.0
2021-05-12 10:35:00,190.3,190.38,190.0,190.33,1939.0,183.855,183.9323,183.5651,183.884,1939.0
2021-05-12 10:40:00,190.23,190.23,190.0,190.21,2221.0,183.7874,183.7874,183.5651,183.768,2221.0
2021-05-12 10:45:00,190.35,190.5,190.2,190.21,3029.0,183.9033,184.0482,183.7584,183.768,3029.0
2021-05-12 10:50:00,190.26,190.31,190.13,190.24,2134.0,183.8163,183.8646,183.6907,183.797,2134.0
2021-05-12 10:55:00,190.23,190.43,190.1,190.43,3852.0,183.7874,183.9806,183.6618,183.9806,3852.0
2021-05-12 11:00:00,190.38,190.67,190.29,190.67,2370.0,183.9323,184.2125,183.8453,184.2125,2370.0
2021-05-12 11:05:00,190.79,190.79,190.36,190.58,5042.0,184.3284,184.3284,183.913,184.1255,5042.0
2021-05-12 11:10:00,190.58,190.65,190.43,190.65,2034.0,184.1255,184.1931,183.9806,184.1931,2034.0
2021-05-12 11:15:00,190.63,190.66,190.49,190.66,2189.0,184.1738,184.2028,184.0385,184.2028,2189.0
2021-05-12 11:20:00,190.6,190.64,190.02,190.02,2100.0,184.1448,184.1835,183.5845,183.5845,2100.0
2021-05-12 11:25:00,190.09,190.32,190.0,190.32,1300.0,183.6521,183.8743,183.5651,183.8743,1300.0
2021-05-12 11:30:00,190.43,190.43,190.17,190.26,1498.0,183.9806,183.9806,183.7294,183.8163,1498.0
2021-05-12 11:35:00,190.25,190.56,190.21,190.56,2833.0,183.8067,184.1062,183.768,184.1062,2833.0
2021-05-12 11:40:00,190.56,190.69,190.28,190.69,2001.0,184.1062,184.2318,183.8357,184.2318,2001.0
2021-05-12 11:45:00,190.63,190.63,190.41,190.42,1411.0,184.1738,184.1738,183.9613,183.9709,1411.0
2021-05-12 11:50:00,190.39,190.61,190.39,190.54,1801.0,183.9419,184.1545,183.9419,184.0869,1801.0
2021-05-12 11:55:00,190.39,190.51,190.16,190.37,1300.0,183.9419,184.0579,183.7197,183.9226,1300.0
2021-05-12 12:00:00,190.41,190.53,190.35,190.45,2146.0,183.9613,184.0772,183.9033,183.9999,2146.0
2021-05-12 12:05:00,190.51,190.81,190.51,190.52,2100.0,184.0579,184.3477,184.0579,184.0675,2100.0
2021-05-12 12:10:00,190.54,190.66,190.45,190.56,3190.0,184.0869,184.2028,183.9999,184.1062,3190.0
2021-05-12 12:15:00,190.55,190.65,190.46,190.64,2215.0,184.0965,184.1931,184.0096,184.1835,2215.0
2021-05-12 12:20:00,190.66,190.8,190.66,190.8,601.0,184.2028,184.3381,184.2028,184.3381,601.0
2021-05-12 12:25:00,190.87,191.12,190.87,190.96,1118.0,184.4057,184.6472,184.4057,184.4926,1118.0
2021-05-12 12:30:00,190.94,190.94,190.73,190.73,800.0,184.4733,184.4733,184.2704,184.2704,800.0
2021-05-12 12:35:00,190.74,190.77,190.61,190.62,1105.0,184.2801,184.3091,184.1545,184.1641,1105.0
2021-05-12 12:40:00,190.53,190.68,190.48,190.68,1500.0,184.0772,184.2221,184.0289,184.2221,1500.0
2021-05-12 12:45:00,190.69,190.69,190.6,190.6,700.0,184.2318,184.2318,184.1448,184.1448,700.0
2021-05-12 12:50:00,190.71,190.76,190.69,190.71,700.0,184.2511,184.2994,184.2318,184.2511,700.0
2021-05-12 12:55:00,190.79,190.8,190.59,190.59,937.0,184.3284,184.3381,184.1352,184.1352,937.0
2021-05-12 13:00:00,190.59,190.7,190.57,190.65,2406.0,184.1352,184.2414,184.1158,184.1931,2406.0
2021-05-12 13:05:00,190.59,190.75,190.55,190.65,4211.0,184.1352,184.2897,184.0965,184.1931,4211.0
2021-05-12 13:10:00,190.54,190.81,190.54,190.79,2801.0,184.0869,184.3477,184.0869,184.3284,2801.0
2021-05-12 13:15:00,190.79,190.98,190.66,190.79,6784.0,184.3284,184.512,184.2028,184.3284,6784.0
2021-05-12 13:20:00,190.73,191.06,190.73,191.06,2866.0,184.2704,184.5892,184.2704,184.5892,2866.0
2021-05-12 13:25:00,190.96,191.21,190.94,191.21,2025.0,184.4926,184.7342,184.4733,184.7342,2025.0
2021-05-12 13:30:00,191.21,191.42,191.17,191.42,3997.0,184.7342,184.9371,184.6955,184.9371,3997.0
2021-05-12 13:35:00,191.41,191.74,191.37,191.68,3913.0,184.9274,185.2462,184.8887,185.1882,3913.0
2021-05-12 13:40:00,191.86,192.04,191.76,191.77,4364.0,185.3622,185.5361,185.2655,185.2752,4364.0
2021-05-12 13:45:00,191.79,192.01,191.71,192.0,4298.0,185.2945,185.5071,185.2172,185.4974,4298.0
2021-05-12 13:50:00,192.09,192.29,191.98,192.19,4330.0,185.5844,185.7776,185.4781,185.681,4330.0
2021-05-12 13:55:00,192.26,192.65,192.25,192.65,8425.0,185.7486,186.1254,185.7389,186.1254,8425.0
2021-05-12 14:00:00,192.65,192.72,192.39,192.4,5394.0,186.1254,186.193,185.8742,185.8839,5394.0
2021-05-12 14:05:00,192.49,192.6,192.32,192.34,4836.0,185.9708,186.0771,185.8066,185.8259,4836.0
2021-05-12 14:10:00,192.2,192.54,192.11,192.47,6594.0,185.6906,186.0191,185.6037,185.9515,6594.0
2021-05-12 14:15:00,192.48,192.55,192.25,192.48,3818.0,185.9612,186.0288,185.7389,185.9612,3818.0
2021-05-12 14:20:00,192.45,192.75,192.44,192.71,4592.0,185.9322,186.222,185.9225,186.1834,4592.0
2021-05-12 14:25:00,192.67,192.96,192.66,192.8,4600.0,186.1447,186.4249,186.1351,186.2703,4600.0
2021-05-12 14:30:00,192.8,193.07,192.66,192.99,4108.0,186.2703,186.5312,186.1351,186.4539,4108.0
2021-05-12 14:35:00,193.03,193.23,192.65,193.13,8317.0,186.4925,186.6858,186.1254,186.5891,8317.0
2021-05-12 14:40:00,193.02,193.22,192.95,193.17,4939.0,186.4829,186.6761,186.4152,186.6278,4939.0
2021-05-12 14:45:00,193.15,193.6,193.01,193.5,6746.0,186.6085,187.0432,186.4732,186.9466,6746.0
2021-05-12 14:50:00,193.57,193.68,193.43,193.48,4311.0,187.0142,187.1205,186.879,186.9273,4311.0
2021-05-12 14:55:00,193.54,193.55,193.22,193.33,4206.0,186.9853,186.9949,186.6761,186.7824,4206.0
2021-05-12 15:00:00,193.15,193.25,193.04,193.18,4500.0,186.6085,186.7051,186.5022,186.6374,4500.0
2021-05-12 15:05:00,193.06,193.16,192.91,193.16,4737.0,186.5215,186.6181,186.3766,186.6181,4737.0
2021-05-12 15:10:00,193.25,193.47,193.04,193.45,3654.0,186.7051,186.9176,186.5022,186.8983,3654.0
2021-05-12 15:15:00,193.32,193.47,193.21,193.41,10774.0,186.7727,186.9176,186.6664,186.8597,10774.0
2021-05-12 15:20:00,193.36,193.52,192.6,192.68,13522.0,186.8113,186.9659,186.0771,186.1544,13522.0
2021-05-12 15:25:00,192.69,192.7,192.47,192.63,3900.0,186.164,186.1737,185.9515,186.1061,3900.0
2021-05-12 15:30:00,192.62,192.68,192.26,192.56,6550.0,186.0964,186.1544,185.7486,186.0384,6550.0
2021-05-12 15:35:00,192.46,192.62,192.3,192.54,6067.0,185.9418,186.0964,185.7872,186.0191,6067.0
2021-05-12 15:40:00,192.5,192.68,192.4,192.49,6746.0,185.9805,186.1544,185.8839,185.9708,6746.0
2021-05-12 15:45:00,192.46,192.52,192.2,192.3,6927.0,185.9418,185.9998,185.6906,185.7872,6927.0
2021-05-12 15:50:00,192.17,192.34,192.06,192.22,18552.0,185.6617,185.8259,185.5554,185.71,18552.0
2021-05-12 15:55:00,192.18,192.4,191.98,192.32,41591.0,185.6713,185.8839,185.4781,185.8066,41591.0
2021-05-13 09:30:00,193.5,193.5,193.0,193.4,7673.0,186.9466,186.9466,186.4635,186.85,7673.0
2021-05-13 09:35:00,193.85,194.65,193.85,194.44,20164.0,187.2848,188.0577,187.2848,187.8548,20164.0
2021-05-13 09:40:00,194.16,194.4,194.13,194.31,56472.0,187.5843,187.8161,187.5553,187.7292,56472.0
2021-05-13 09:45:00,194.16,194.29,194.12,194.27,766.0,187.5843,187.7099,187.5456,187.6905,766.0
2021-05-13 09:50:00,194.12,194.21,193.95,194.1,3113.0,187.5456,187.6326,187.3814,187.5263,3113.0
2021-05-13 09:55:00,194.19,194.37,194.12,194.34,9101.0,187.6132,187.7871,187.5456,187.7582,9101.0
2021-05-13 10:00:00,194.41,194.68,194.41,194.46,2038.0,187.8258,188.0866,187.8258,187.8741,2038.0
2021-05-13 10:05:00,194.39,194.39,194.18,194.18,4048.0,187.8065,187.8065,187.6036,187.6036,4048.0
2021-05-13 10:10:00,194.24,194.34,194.06,194.2,1831.0,187.6615,187.7582,187.4876,187.6229,1831.0
2021-05-13 10:15:00,194.34,194.72,194.33,194.72,700.0,187.7582,188.1253,187.7485,188.1253,700.0
2021-05-13 10:20:00,194.8,195.36,194.76,194.92,3519.0,188.2026,188.7436,188.1639,188.3185,3519.0
2021-05-13 10:25:00,194.96,194.96,194.79,194.94,2564.0,188.3572,188.3572,188.1929,188.3378,2564.0
2021-05-13 10:30:00,194.83,195.05,194.83,194.94,5359.0,188.2316,188.4441,188.2316,188.3378,5359.0
2021-05-13 10:35:00,194.87,194.89,194.65,194.75,3645.0,188.2702,188.2895,188.0577,188.1543,3645.0
2021-05-13 10:40:00,194.69,194.85,194.58,194.75,5609.0,188.0963,188.2509,187.99,188.1543,5609.0
2021-05-13 10:45:00,194.87,194.95,194.78,194.78,1303.0,188.2702,188.3475,188.1833,188.1833,1303.0
2021-05-13 10:50:00,194.88,195.4,194.87,194.98,7197.0,188.2799,188.7823,188.2702,188.3765,7197.0
2021-05-13 10:55:00,194.99,195.26,194.98,195.04,1226.0,188.3861,188.647,188.3765,188.4345,1226.0
2021-05-13 11:00:00,194.92,194.99,194.83,194.99,2696.0,188.3185,188.3861,188.2316,188.3861,2696.0
2021-05-13 11:05:00,195.06,195.19,194.9,195.15,3085.0,188.4538,188.5794,188.2992,188.5407,3085.0
2021-05-13 11:10:00,195.19,195.19,194.97,195.0,1925.0,188.5794,188.5794,188.3668,188.3958,1925.0
2021-05-13 11:15:00,195.01,195.01,194.81,194.81,1632.0,188.4055,188.4055,188.2122,188.2122,1632.0
2021-05-13 11:20:00,194.65,194.7,194.59,194.69,1086.0,188.0577,188.106,187.9997,188.0963,1086.0
2021-05-13 11:25:00,194.73,194.92,194.72,194.92,3036.0,188.135,188.3185,188.1253,188.3185,3036.0
2021-05-13 11:30:00,194.96,195.29,194.94,195.21,1500.0,188.3572,188.676,188.3378,188.5987,1500.0
2021-05-13 11:35:00,195.12,195.45,195.07,195.45,1700.0,188.5117,188.8306,188.4634,188.8306,1700.0
2021-05-13 11:40:00,195.34,195.4,195.28,195.29,2200.0,188.7243,188.7823,188.6663,188.676,2200.0
2021-05-13 11:45:00,195.27,195.35,195.27,195.3,914.0,188.6567,188.734,188.6567,188.6856,914.0
2021-05-13 11:50:00,195.31,195.43,195.31,195.34,1100.0,188.6953,188.8112,188.6953,188.7243,1100.0
2021-05-13 11:55:00,195.29,195.47,195.29,195.47,800.0,188.676,188.8499,188.676,188.8499,800.0
2021-05-13 12:00:00,195.67,195.67,195.46,195.46,928.0,189.0431,189.0431,188.8402,188.8402,928.0
2021-05-13 12:05:00,195.35,195.45,195.35,195.45,400.0,188.734,188.8306,188.734,188.8306,400.0
2021-05-13 12:10:00,195.58,195.58,195.34,195.34,2071.0,188.9562,188.9562,188.7243,188.7243,2071.0
2021-05-13 12:15:00,195.55,195.56,195.37,195.54,700.0,188.9272,188.9368,188.7533,188.9175,700.0
2021-05-13 12:20:00,195.41,195.44,195.05,195.05,2200.0,188.7919,188.8209,188.4441,188.4441,2200.0
2021-05-13 12:25:00,195.13,195.13,194.93,194.93,500.0,188.5214,188.5214,188.3282,188.3282,500.0
2021-05-13 12:30:00,194.81,194.94,194.73,194.89,2058.0,188.2122,188.3378,188.135,188.2895,2058.0
2021-05-13 12:35:00,194.83,194.84,194.75,194.82,1300.0,188.2316,188.2412,188.1543,188.2219,1300.0
2021-05-13 12:40:00,194.86,194.86,194.66,194.83,1941.0,188.2605,188.2605,188.0673,188.2316,1941.0
2021-05-13 12:45:00,194.79,194.89,194.7,194.73,1200.0,188.1929,188.2895,188.106,188.135,1200.0
2021-05-13 12:50:00,194.65,194.74,194.58,194.71,9104.0,188.0577,188.1446,187.99,188.1156,9104.0
2021-05-13 12:55:00,194.71,194.8,194.62,194.73,5501.0,188.1156,188.2026,188.0287,188.135,5501.0
2021-05-13 13:00:00,194.73,194.83,194.59,194.59,3200.0,188.135,188.2316,187.9997,187.9997,3200.0
2021-05-13 13:05:00,194.72,194.85,194.56,194.84,1079.0,188.1253,188.2509,187.9707,188.2412,1079.0
2021-05-13 13:10:00,194.95,194.96,194.81,194.95,1600.0,188.3475,188.3572,188.2122,188.3475,1600.0
2021-05-13 13:15:00,194.97,194.97,194.45,194.45,1371.0,188.3668,188.3668,187.8644,187.8644,1371.0
2021-05-13 13:20:00,194.46,194.84,194.45,194.8,5900.0,187.8741,188.2412,187.8644,188.2026,5900.0
2021-05-13 13:25:00,194.8,195.21,194.79,195.1,1536.0,188.2026,188.5987,188.1929,188.4924,1536.0
2021-05-13 13:30:00,195.03,195.2,194.79,194.9,2003.0,188.4248,188.589,188.1929,188.2992,2003.0
2021-05-13 13:35:00,194.98,195.04,194.8,194.8,700.0,188.3765,188.4345,188.2026,188.2026,700.0
2021-05-13 13:40:00,194.81,195.0,194.8,194.93,1046.0,188.2122,188.3958,188.2026,188.3282,1046.0
2021-05-13 13:45:00,194.89,194.91,194.59,194.76,1951.0,188.2895,188.3089,187.9997,188.1639,1951.0
2021-05-13 13:50:00,194.83,194.99,194.73,194.99,1900.0,188.2316,188.3861,188.135,188.3861,1900.0
2021-05-13 13:55:00,194.9,194.98,194.7,194.79,2508.0,188.2992,188.3765,188.106,188.1929,2508.0
2021-05-13 14:00:00,194.85,195.43,194.85,195.43,1709.0,188.2509,188.8112,188.2509,188.8112,1709.0
2021-05-13 14:05:00,195.36,195.77,195.29,195.77,2019.0,188.7436,189.1397,188.676,189.1397,2019.0
2021-05-13 14:10:00,195.72,195.94,195.7,195.94,1229.0,189.0914,189.304,189.0721,189.304,1229.0
2021-05-13 14:15:00,195.94,196.01,195.86,195.98,1724.0,189.304,189.3716,189.2267,189.3426,1724.0
2021-05-13 14:20:00,196.04,196.2,195.94,196.12,2000.0,189.4006,189.5552,189.304,189.4779,2000.0
2021-05-13 14:25:00,196.0,196.0,195.82,195.92,1425.0,189.3619,189.3619,189.188,189.2846,1425.0
2021-05-13 14:30:00,195.95,195.96,195.76,195.76,826.0,189.3136,189.3233,189.1301,189.1301,826.0
2021-05-13 14:35:00,195.91,196.06,195.82,195.83,1421.0,189.275,189.4199,189.188,189.1977,1421.0
2021-05-13 14:40:00,195.96,195.96,195.63,195.83,1398.0,189.3233,189.3233,189.0045,189.1977,1398.0
2021-05-13 14:45:00,195.87,195.97,195.64,195.97,1822.0,189.2363,189.333,189.0141,189.333,1822.0
2021-05-13 14:50:00,195.9,195.9,195.66,195.87,1100.0,189.2653,189.2653,189.0335,189.2363,1100.0
2021-05-13 14:55:00,195.88,196.03,195.76,195.85,2319.0,189.246,189.3909,189.1301,189.217,2319.0
2021-05-13 15:00:00,195.79,196.22,195.79,196.19,2771.0,189.1591,189.5745,189.1591,189.5455,2771.0
2021-05-13 15:05:00,196.0,196.2,196.0,196.09,1960.0,189.3619,189.5552,189.3619,189.4489,1960.0
2021-05-13 15:10:00,196.19,196.35,196.07,196.2,7952.0,189.5455,189.7001,189.4296,189.5552,7952.0
2021-05-13 15:15:00,196.25,196.36,195.99,195.99,3880.0,189.6035,189.7097,189.3523,189.3523,3880.0
2021-05-13 15:20:00,195.96,195.96,195.73,195.84,630.0,189.3233,189.3233,189.1011,189.2074,630.0
2021-05-13 15:25:00,195.84,195.99,195.67,195.82,2901.0,189.2074,189.3523,189.0431,189.188,2901.0
2021-05-13 15:30:00,195.83,196.09,195.78,196.01,6491.0,189.1977,189.4489,189.1494,189.3716,6491.0
2021-05-13 15:35:00,196.05,196.12,195.97,196.12,2007.0,189.4102,189.4779,189.333,189.4779,2007.0
2021-05-13 15:40:00,196.01,196.13,195.88,196.07,4300.0,189.3716,189.4875,189.246,189.4296,4300.0
2021-05-13 15:45:00,196.0,196.1,195.86,195.86,4247.0,189.3619,189.4586,189.2267,189.2267,4247.0
2021-05-13 15:50:00,195.75,195.75,195.46,195.51,5580.0,189.1204,189.1204,188.8402,188.8885,5580.0
2021-05-13 15:55:00,195.52,195.52,194.83,194.85,39067.0,188.8982,188.8982,188.2316,188.2509,39067.0
2021-05-14 09:30:00,195.38,196.24,194.51,194.73,15528.0,188.7629,189.5938,187.9224,188.135,15528.0
2021-05-14 09:35:00,194.64,195.14,194.56,194.87,8422.0,188.048,188.5311,187.9707,188.2702,8422.0
2021-05-14 09:40:00,194.9,195.15,194.9,195.15,200.0,188.2992,188.5407,188.2992,188.5407,200.0
2021-05-14 09:45:00,195.15,195.8,195.14,195.8,1401.0,188.5407,189.1687,188.5311,189.1687,1401.0
2021-05-14 09:50:00,195.91,195.93,195.39,195.43,2016.0,189.275,189.2943,188.7726,188.8112,2016.0
2021-05-14 09:55:00,195.31,195.53,195.19,195.53,806.0,188.6953,188.9079,188.5794,188.9079,806.0
2021-05-14 10:00:00,195.61,195.71,195.61,195.7,812.0,188.9851,189.0818,188.9851,189.0721,812.0
2021-05-14 10:05:00,195.83,195.83,195.83,195.83,100.0,189.1977,189.1977,189.1977,189.1977,100.0
2021-05-14 10:10:00,195.7,195.7,195.53,195.55,512.0,189.0721,189.0721,188.9079,188.9272,512.0
2021-05-14 10:15:00,195.48,195.6,195.29,195.6,900.0,188.8595,188.9755,188.676,188.9755,900.0
2021-05-14 10:20:00,195.56,196.09,195.56,196.0,3557.0,188.9368,189.4489,188.9368,189.3619,3557.0
2021-05-14 10:25:00,195.95,196.02,195.83,195.88,800.0,189.3136,189.3813,189.1977,189.246,800.0
2021-05-14 10:30:00,195.49,195.89,195.48,195.89,2653.0,188.8692,189.2557,188.8595,189.2557,2653.0
2021-05-14 10:35:00,196.0,196.27,195.99,196.2,904.0,189.3619,189.6228,189.3523,189.5552,904.0
2021-05-14 10:40:00,196.17,196.2,195.9,195.92,2300.0,189.5262,189.5552,189.2653,189.2846,2300.0
2021-05-14 10:45:00,196.01,196.34,196.01,196.34,718.0,189.3716,189.6904,189.3716,189.6904,718.0
2021-05-14 10:50:00,196.33,196.57,196.32,196.54,1033.0,189.6808,189.9126,189.6711,189.8836,1033.0
2021-05-14 10:55:00,196.68,196.68,196.59,196.59,200.0,190.0189,190.0189,189.932,189.932,200.0
2021-05-14 11:00:00,196.41,196.56,196.4,196.56,300.0,189.7581,189.903,189.7484,189.903,300.0
2021-05-14 11:05:00,196.71,196.71,196.37,196.37,1395.0,190.0479,190.0479,189.7194,189.7194,1395.0
2021-05-14 11:10:00,196.49,196.49,196.33,196.33,905.0,189.8353,189.8353,189.6808,189.6808,905.0
2021-05-14 11:15:00,196.5,196.67,196.5,196.5,2049.0,189.845,190.0092,189.845,189.845,2049.0
2021-05-14 11:20:00,196.57,196.65,196.57,196.61,1103.0,189.9126,189.9899,189.9126,189.9513,1103.0
2021-05-14 11:25:00,196.49,196.49,196.39,196.39,559.0,189.8353,189.8353,189.7387,189.7387,559.0
2021-05-14 11:30:00,196.32,196.42,196.32,196.37,445.0,189.6711,189.7677,189.6711,189.7194,445.0
2021-05-14 11:35:00,196.34,196.53,196.34,196.52,600.0,189.6904,189.874,189.6904,189.8643,600.0
2021-05-14 11:40:00,196.52,196.73,196.49,196.72,1525.0,189.8643,190.0672,189.8353,190.0576,1525.0
2021-05-14 11:45:00,196.66,196.68,196.55,196.59,1050.0,189.9996,190.0189,189.8933,189.932,1050.0
2021-05-14 11:50:00,196.47,196.57,196.47,196.57,582.0,189.816,189.9126,189.816,189.9126,582.0
2021-05-14 11:55:00,196.45,196.47,196.36,196.37,500.0,189.7967,189.816,189.7097,189.7194,500.0
2021-05-14 12:00:00,196.28,196.36,196.14,196.14,1000.0,189.6325,189.7097,189.4972,189.4972,1000.0
2021-05-14 12:05:00,196.22,196.24,196.22,196.24,684.0,189.5745,189.5938,189.5745,189.5938,684.0
2021-05-14 12:10:00,196.29,196.34,196.29,196.34,1076.0,189.6421,189.6904,189.6421,189.6904,1076.0
2021-05-14 12:15:00,196.34,196.46,196.31,196.31,513.0,189.6904,189.8064,189.6614,189.6614,513.0
2021-05-14 12:20:00,196.21,196.21,196.19,196.19,400.0,189.5648,189.5648,189.5455,189.5455,400.0
2021-05-14 12:25:00,196.22,196.32,196.22,196.31,200.0,189.5745,189.6711,189.5745,189.6614,200.0
2021-05-14 12:30:00,196.35,196.43,196.23,196.37,2500.0,189.7001,189.7774,189.5841,189.7194,2500.0
2021-05-14 12:35:00,196.18,196.18,196.17,196.18,100.0,189.5358,189.5358,189.5262,189.5358,100.0
2021-05-14 12:40:00,196.1,196.15,195.95,195.95,1341.0,189.4586,189.5069,189.3136,189.3136,1341.0
2021-05-14 12:45:00,195.93,195.95,195.89,195.95,727.0,189.2943,189.3136,189.2557,189.3136,727.0
2021-05-14 12:50:00,195.98,196.03,195.94,195.94,1213.0,189.3426,189.3909,189.304,189.304,1213.0
2021-05-14 12:55:00,195.95,195.95,195.92,195.92,300.0,189.3136,189.3136,189.2846,189.2846,300.0
2021-05-14 13:00:00,195.95,195.97,195.91,195.94,1306.0,189.3136,189.333,189.275,189.304,1306.0
2021-05-14 13:05:00,195.88,195.91,195.78,195.78,984.0,189.246,189.275,189.1494,189.1494,984.0
2021-05-14 13:10:00,195.85,196.13,195.85,196.13,1501.0,189.217,189.4875,189.217,189.4875,1501.0
2021-05-14 13:15:00,196.07,196.11,195.98,196.05,800.0,189.4296,189.4682,189.3426,189.4102,800.0
2021-05-14 13:20:00,196.0,196.01,195.86,195.86,600.0,189.3619,189.3716,189.2267,189.2267,600.0
2021-05-14 13:25:00,195.84,195.93,195.83,195.91,900.0,189.2074,189.2943,189.1977,189.275,900.0
2021-05-14 13:30:00,196.07,196.07,195.94,196.0,1038.0,189.4296,189.4296,189.304,189.3619,1038.0
2021-05-14 13:35:00,196.11,196.24,196.1,196.23,1475.0,189.4682,189.5938,189.4586,189.5841,1475.0
2021-05-14 13:40:00,196.28,196.28,196.18,196.23,500.0,189.6325,189.6325,189.5358,189.5841,500.0
2021-05-14 13:45:00,196.23,196.28,196.06,196.18,1158.0,189.5841,189.6325,189.4199,189.5358,1158.0
2021-05-14 13:50:00,196.19,196.41,196.18,196.41,917.0,189.5455,189.7581,189.5358,189.7581,917.0
2021-05-14 13:55:00,196.36,196.36,196.2,196.2,717.0,189.7097,189.7097,189.5552,189.5552,717.0
2021-05-14 14:00:00,196.23,196.23,196.13,196.13,722.0,189.5841,189.5841,189.4875,189.4875,722.0
2021-05-14 14:05:00,196.11,196.25,196.11,196.24,700.0,189.4682,189.6035,189.4682,189.5938,700.0
2021-05-14 14:10:00,196.29,196.29,196.2,196.29,900.0,189.6421,189.6421,189.5552,189.6421,900.0
2021-05-14 14:15:00,196.22,196.26,196.19,196.19,600.0,189.5745,189.6131,189.5455,189.5455,600.0
2021-05-14 14:20:00,196.14,196.18,195.94,196.12,2413.0,189.4972,189.5358,189.304,189.4779,2413.0
2021-05-14 14:25:00,196.1,196.25,196.09,196.25,610.0,189.4586,189.6035,189.4489,189.6035,610.0
2021-05-14 14:30:00,196.21,196.33,196.17,196.26,1706.0,189.5648,189.6808,189.5262,189.6131,1706.0
2021-05-14 14:35:00,196.24,196.34,196.21,196.29,1596.0,189.5938,189.6904,189.5648,189.6421,1596.0
2021-05-14 14:40:00,196.27,196.32,196.22,196.31,800.0,189.6228,189.6711,189.5745,189.6614,800.0
2021-05-14 14:45:00,196.23,196.34,196.22,196.24,600.0,189.5841,189.6904,189.5745,189.5938,600.0
2021-05-14 14:50:00,196.21,196.22,196.16,196.18,700.0,189.5648,189.5745,189.5165,189.5358,700.0
2021-05-14 14:55:00,196.13,196.14,195.97,196.14,3066.0,189.4875,189.4972,189.333,189.4972,3066.0
2021-05-14 15:00:00,196.05,196.05,195.92,195.99,800.0,189.4102,189.4102,189.2846,189.3523,800.0
2021-05-14 15:05:00,196.02,196.02,196.02,196.02,300.0,189.3813,189.3813,189.3813,189.3813,300.0
2021-05-14 15:10:00,195.99,196.03,195.87,196.03,1559.0,189.3523,189.3909,189.2363,189.3909,1559.0
2021-05-14 15:15:00,196.05,196.15,196.0,196.0,1805.0,189.4102,189.5069,189.3619,189.3619,1805.0
2021-05-14 15:20:00,196.03,196.09,195.96,195.96,2308.0,189.3909,189.4489,189.3233,189.3233,2308.0
2021-05-14 15:25:00,195.95,196.01,195.89,195.95,3911.0,189.3136,189.3716,189.2557,189.3136,3911.0
2021-05-14 15:30:00,195.9,195.94,195.42,195.42,2378.0,189.2653,189.304,188.8016,188.8016,2378.0
2021-05-14 15:35:00,195.45,195.56,195.35,195.39,6664.0,188.8306,188.9368,188.734,188.7726,6664.0
2021-05-14 15:40:00,195.35,195.64,195.35,195.57,3748.0,188.734,189.0141,188.734,188.9465,3748.0
2021-05-14 15:45:00,195.55,195.86,195.45,195.86,9803.0,188.9272,189.2267,188.8306,189.2267,9803.0
2021-05-14 15:50:00,195.79,195.91,195.61,195.85,10561.0,189.1591,189.275,188.9851,189.217,10561.0
2021-05-14 15:55:00,195.85,195.95,195.35,195.43,27221.0,189.217,189.3136,188.734,188.8112,27221.0
2021-05-17 09:30:00,195.0,195.0,194.24,194.53,13735.0,188.3958,188.3958,187.6615,187.9417,13735.0
2021-05-17 09:35:00,194.81,195.3,194.8,195.01,2145.0,188.2122,188.6856,188.2026,188.4055,2145.0
2021-05-17 09:40:00,194.65,195.32,194.65,195.28,10444.0,188.0577,188.705,188.0577,188.6663,10444.0
2021-05-17 09:45:00,195.29,195.29,194.77,194.95,3492.0,188.676,188.676,188.1736,188.3475,3492.0
2021-05-17 09:50:00,195.2,195.65,195.2,195.65,1260.0,188.589,189.0238,188.589,189.0238,1260.0
2021-05-17 09:55:00,195.65,195.92,195.64,195.92,965.0,189.0238,189.2846,189.0141,189.2846,965.0
2021-05-17 10:00:00,195.92,195.92,195.23,195.23,510.0,189.2846,189.2846,188.618,188.618,510.0
2021-05-17 10:05:00,195.02,195.02,194.89,194.89,300.0,188.4151,188.4151,188.2895,188.2895,300.0
2021-05-17 10:10:00,194.88,195.05,194.85,195.04,910.0,188.2799,188.4441,188.2509,188.4345,910.0
2021-05-17 10:15:00,194.89,195.19,194.78,195.19,1228.0,188.2895,188.5794,188.1833,188.5794,1228.0
2021-05-17 10:20:00,195.02,195.14,194.94,194.94,1125.0,188.4151,188.5311,188.3378,188.3378,1125.0
2021-05-17 10:25:00,194.99,195.09,194.58,194.59,2114.0,188.3861,188.4828,187.99,187.9997,2114.0
2021-05-17 10:30:00,194.53,194.54,194.2,194.2,700.0,187.9417,187.9514,187.6229,187.6229,700.0
2021-05-17 10:35:00,194.28,194.78,194.19,194.78,1614.0,187.7002,188.1833,187.6132,188.1833,1614.0
2021-05-17 10:40:00,194.78,194.96,194.66,194.67,1837.0,188.1833,188.3572,188.0673,188.077,1837.0
2021-05-17 10:45:00,194.69,194.74,194.59,194.73,1202.0,188.0963,188.1446,187.9997,188.135,1202.0
2021-05-17 10:50:00,194.81,195.06,194.81,195.06,1162.0,188.2122,188.4538,188.2122,188.4538,1162.0
2021-05-17 10:55:00,195.06,195.12,194.82,195.12,1800.0,188.4538,188.5117,188.2219,188.5117,1800.0
2021-05-17 11:00:00,195.15,195.4,195.15,195.4,900.0,188.5407,188.7823,188.5407,188.7823,900.0
2021-05-17 11:05:00,195.46,195.46,195.28,195.28,200.0,188.8402,188.8402,188.6663,188.6663,200.0
2021-05-17 11:10:00,194.94,194.95,194.7,194.83,890.0,188.3378,188.3475,188.106,188.2316,890.0
2021-05-17 11:15:00,194.83,194.95,194.51,194.95,2832.0,188.2316,188.3475,187.9224,188.3475,2832.0
2021-05-17 11:20:00,194.98,194.99,194.79,194.79,1167.0,188.3765,188.3861,188.1929,188.1929,1167.0
2021-05-17 11:25:00,194.79,194.79,194.79,194.79,0.0,188.1929,188.1929,188.1929,188.1929,0.0
2021-05-17 11:30:00,194.63,194.63,194.38,194.6,2100.0,188.0383,188.0383,187.7968,188.0094,2100.0
2021-05-17 11:35:00,194.58,194.67,194.38,194.55,2057.0,187.99,188.077,187.7968,187.961,2057.0
2021-05-17 11:40:00,194.55,194.98,194.54,194.98,1500.0,187.961,188.3765,187.9514,188.3765,1500.0
2021-05-17 11:45:00,194.96,194.99,194.88,194.88,1700.0,188.3572,188.3861,188.2799,188.2799,1700.0
2021-05-17 11:50:00,194.84,194.84,194.52,194.58,702.0,188.2412,188.2412,187.9321,187.99,702.0
2021-05-17 11:55:00,194.66,194.97,194.66,194.97,1100.0,188.0673,188.3668,188.0673,188.3668,1100.0
2021-05-17 12:00:00,194.97,194.97,194.97,194.97,0.0,188.3668,188.3668,188.3668,188.3668,0.0
2021-05-17 12:05:00,194.87,194.94,194.85,194.9,1323.0,188.2702,188.3378,188.2509,188.2992,1323.0
2021-05-17 12:10:00,194.92,195.12,194.92,195.12,902.0,188.3185,188.5117,188.3185,188.5117,902.0
2021-05-17 12:15:00,194.98,195.09,194.9,195.09,1096.0,188.3765,188.4828,188.2992,188.4828,1096.0
2021-05-17 12:20:00,195.04,195.11,195.01,195.11,400.0,188.4345,188.5021,188.4055,188.5021,400.0
2021-05-17 12:25:00,194.94,194.94,194.94,194.94,100.0,188.3378,188.3378,188.3378,188.3378,100.0
2021-05-17 12:30:00,194.94,194.94,194.77,194.82,1599.0,188.3378,188.3378,188.1736,188.2219,1599.0
2021-05-17 12:35:00,194.82,194.95,194.82,194.94,800.0,188.2219,188.3475,188.2219,188.3378,800.0
2021-05-17 12:40:00,195.0,195.0,195.0,195.0,100.0,188.3958,188.3958,188.3958,188.3958,100.0
2021-05-17 12:45:00,194.99,195.12,194.97,195.12,1633.0,188.3861,188.5117,188.3668,188.5117,1633.0
2021-05-17 12:50:00,195.1,195.11,195.02,195.11,614.0,188.4924,188.5021,188.4151,188.5021,614.0
2021-05-17 12:55:00,195.06,195.06,194.94,194.95,610.0,188.4538,188.4538,188.3378,188.3475,610.0
2021-05-17 13:00:00,194.93,195.03,194.92,194.98,500.0,188.3282,188.4248,188.3185,188.3765,500.0
2021-05-17 13:05:00,195.02,195.1,194.91,194.91,1301.0,188.4151,188.4924,188.3089,188.3089,1301.0
2021-05-17 13:10:00,194.96,194.96,194.95,194.95,300.0,188.3572,188.3572,188.3475,188.3475,300.0
2021-05-17 13:15:00,194.82,194.94,194.81,194.94,500.0,188.2219,188.3378,188.2122,188.3378,500.0
2021-05-17 13:20:00,194.86,194.86,194.66,194.75,885.0,188.2605,188.2605,188.0673,188.1543,885.0
2021-05-17 13:25:00,194.82,194.85,194.73,194.81,1308.0,188.2219,188.2509,188.135,188.2122,1308.0
2021-05-17 13:30:00,194.86,194.86,194.62,194.62,1894.0,188.2605,188.2605,188.0287,188.0287,1894.0
2021-05-17 13:35:00,194.66,194.97,194.66,194.97,1302.0,188.0673,188.3668,188.0673,188.3668,1302.0
2021-05-17 13:40:00,194.88,194.88,194.52,194.66,3203.0,188.2799,188.2799,187.9321,188.0673,3203.0
2021-05-17 13:45:00,194.65,194.9,194.59,194.9,1500.0,188.0577,188.2992,187.9997,188.2992,1500.0
2021-05-17 13:50:00,194.95,194.95,194.81,194.81,1418.0,188.3475,188.3475,188.2122,188.2122,1418.0
2021-05-17 13:55:00,194.8,194.91,194.71,194.91,2610.0,188.2026,188.3089,188.1156,188.3089,2610.0
2021-05-17 14:00:00,194.84,194.98,194.81,194.82,2167.0,188.2412,188.3765,188.2122,188.2219,2167.0
2021-05-17 14:05:00,194.82,194.98,194.76,194.88,3305.0,188.2219,188.3765,188.1639,188.2799,3305.0
2021-05-17 14:10:00,194.81,194.94,194.76,194.94,1200.0,188.2122,188.3378,188.1639,188.3378,1200.0
2021-05-17 14:15:00,194.93,194.97,194.9,194.93,805.0,188.3282,188.3668,188.2992,188.3282,805.0
2021-05-17 14:20:00,194.89,194.96,194.7,194.96,2307.0,188.2895,188.3572,188.106,188.3572,2307.0
2021-05-17 14:25:00,195.01,195.08,195.01,195.06,701.0,188.4055,188.4731,188.4055,188.4538,701.0
2021-05-17 14:30:00,194.99,195.08,194.97,194.97,1000.0,188.3861,188.4731,188.3668,188.3668,1000.0
2021-05-17 14:35:00,194.98,194.98,194.76,194.79,1349.0,188.3765,188.3765,188.1639,188.1929,1349.0
2021-05-17 14:40:00,194.75,194.92,194.72,194.92,1800.0,188.1543,188.3185,188.1253,188.3185,1800.0
2021-05-17 14:45:00,194.87,195.04,194.79,195.04,3041.0,188.2702,188.4345,188.1929,188.4345,3041.0
2021-05-17 14:50:00,194.99,195.04,194.94,195.04,1273.0,188.3861,188.4345,188.3378,188.4345,1273.0
2021-05-17 14:55:00,194.96,195.18,194.95,195.18,1400.0,188.3572,188.5697,188.3475,188.5697,1400.0
2021-05-17 15:00:00,195.11,195.16,195.11,195.12,605.0,188.5021,188.5504,188.5021,188.5117,605.0
2021-05-17 15:05:00,195.07,195.16,195.06,195.14,2100.0,188.4634,188.5504,188.4538,188.5311,2100.0
2021-05-17 15:10:00,195.17,195.2,195.12,195.12,1838.0,188.56,188.589,188.5117,188.5117,1838.0
2021-05-17 15:15:00,195.14,195.23,195.04,195.15,3145.0,188.5311,188.618,188.4345,188.5407,3145.0
2021-05-17 15:20:00,195.11,195.14,194.95,195.03,2254.0,188.5021,188.5311,188.3475,188.4248,2254.0
2021-05-17 15:25:00,194.91,195.02,194.81,195.02,3080.0,188.3089,188.4151,188.2122,188.4151,3080.0
2021-05-17 15:30:00,195.03,195.24,194.98,195.12,4160.0,188.4248,188.6277,188.3765,188.5117,4160.0
2021-05-17 15:35:00,195.05,195.05,194.9,195.03,4211.0,188.4441,188.4441,188.2992,188.4248,4211.0
2021-05-17 15:40:00,195.03,195.31,195.03,195.18,5141.0,188.4248,188.6953,188.4248,188.5697,5141.0
2021-05-17 15:45:00,195.16,195.16,194.87,194.89,10849.0,188.5504,188.5504,188.2702,188.2895,10849.0
2021-05-17 15:50:00,194.92,195.07,194.92,194.98,25641.0,188.3185,188.4634,188.3185,188.3765,25641.0
2021-05-17 15:55:00,194.95,195.16,194.89,195.15,39981.0,188.3475,188.5504,188.2895,188.5407,39981.0
2021-05-18 09:30:00,193.93,194.43,193.87,194.26,7868.0,187.362,187.8451,187.3041,187.6809,7868.0
2021-05-18 09:35:00,193.99,194.31,193.81,194.26,2152.0,187.42,187.7292,187.2461,187.6809,2152.0
2021-05-18 09:40:00,194.3,194.39,193.96,193.97,2379.0,187.7195,187.8065,187.391,187.4007,2379.0
2021-05-18 09:45:00,193.93,193.94,193.52,193.53,1902.0,187.362,187.3717,186.9659,186.9756,1902.0
2021-05-18 09:50:00,193.61,193.99,193.52,193.99,1000.0,187.0529,187.42,186.9659,187.42,1000.0
2021-05-18 09:55:00,193.82,194.07,193.75,194.07,2106.0,187.2558,187.4973,187.1881,187.4973,2106.0
2021-05-18 10:00:00,194.25,194.48,194.25,194.41,1020.0,187.6712,187.8934,187.6712,187.8258,1020.0
2021-05-18 10:05:00,194.45,195.04,194.45,194.89,13342.0,187.8644,188.4345,187.8644,188.2895,13342.0
2021-05-18 10:10:00,194.95,195.09,194.04,194.04,9280.0,188.3475,188.4828,187.4683,187.4683,9280.0
2021-05-18 10:15:00,194.34,194.64,194.34,194.56,1000.0,187.7582,188.048,187.7582,187.9707,1000.0
2021-05-18 10:20:00,194.71,194.75,194.42,194.44,1535.0,188.1156,188.1543,187.8354,187.8548,1535.0
2021-05-18 10:25:00,194.64,194.89,194.64,194.89,1074.0,188.048,188.2895,188.048,188.2895,1074.0
2021-05-18 10:30:00,194.94,194.94,194.67,194.73,2115.0,188.3378,188.3378,188.077,188.135,2115.0
2021-05-18 10:35:00,194.65,194.76,194.5,194.76,800.0,188.0577,188.1639,187.9127,188.1639,800.0
2021-05-18 10:40:00,194.7,194.7,194.39,194.42,1140.0,188.106,188.106,187.8065,187.8354,1140.0
2021-05-18 10:45:00,194.45,194.63,194.42,194.63,1066.0,187.8644,188.0383,187.8354,188.0383,1066.0
2021-05-18 10:50:00,194.61,194.77,194.43,194.44,2217.0,188.019,188.1736,187.8451,187.8548,2217.0
2021-05-18 10:55:00,194.34,194.35,193.84,193.84,1046.0,187.7582,187.7678,187.2751,187.2751,1046.0
2021-05-18 11:00:00,193.8,194.06,193.77,194.06,1740.0,187.2364,187.4876,187.2075,187.4876,1740.0
2021-05-18 11:05:00,193.98,193.98,193.73,193.73,1402.0,187.4104,187.4104,187.1688,187.1688,1402.0
2021-05-18 11:10:00,193.68,193.76,193.58,193.58,2255.0,187.1205,187.1978,187.0239,187.0239,2255.0
2021-05-18 11:15:00,193.61,193.86,193.6,193.73,3152.0,187.0529,187.2944,187.0432,187.1688,3152.0
2021-05-18 11:20:00,193.71,193.93,193.68,193.93,2211.0,187.1495,187.362,187.1205,187.362,2211.0
2021-05-18 11:25:00,193.95,193.95,193.76,193.76,1300.0,187.3814,187.3814,187.1978,187.1978,1300.0
2021-05-18 11:30:00,193.71,193.71,193.33,193.37,1500.0,187.1495,187.1495,186.7824,186.821,1500.0
2021-05-18 11:35:00,193.33,193.35,193.19,193.19,800.0,186.7824,186.8017,186.6471,186.6471,800.0
2021-05-18 11:40:00,193.37,193.37,193.09,193.12,1432.0,186.821,186.821,186.5505,186.5795,1432.0
2021-05-18 11:45:00,193.04,193.13,192.96,193.11,1000.0,186.5022,186.5891,186.4249,186.5698,1000.0
2021-05-18 11:50:00,193.17,193.17,192.73,192.75,1800.0,186.6278,186.6278,186.2027,186.222,1800.0
2021-05-18 11:55:00,192.77,192.93,192.74,192.87,1903.0,186.2413,186.3959,186.2123,186.3379,1903.0
2021-05-18 12:00:00,192.84,193.06,192.83,193.06,878.0,186.309,186.5215,186.2993,186.5215,878.0
2021-05-18 12:05:00,193.12,193.2,193.09,193.16,1516.0,186.5795,186.6568,186.5505,186.6181,1516.0
2021-05-18 12:10:00,193.27,193.34,193.18,193.34,1532.0,186.7244,186.792,186.6374,186.792,1532.0
2021-05-18 12:15:00,193.31,193.41,193.31,193.41,1537.0,186.763,186.8597,186.763,186.8597,1537.0
2021-05-18 12:20:00,193.31,193.49,193.3,193.45,2242.0,186.763,186.9369,186.7534,186.8983,2242.0
2021-05-18 12:25:00,193.45,193.45,193.24,193.24,2176.0,186.8983,186.8983,186.6954,186.6954,2176.0
2021-05-18 12:30:00,193.24,193.41,193.24,193.33,5913.0,186.6954,186.8597,186.6954,186.7824,5913.0
2021-05-18 12:35:00,193.34,193.49,193.34,193.47,600.0,186.792,186.9369,186.792,186.9176,600.0
2021-05-18 12:40:00,193.62,193.72,193.61,193.67,802.0,187.0625,187.1592,187.0529,187.1108,802.0
2021-05-18 12:45:00,193.58,193.58,193.47,193.47,800.0,187.0239,187.0239,186.9176,186.9176,800.0
2021-05-18 12:50:00,193.56,193.64,193.56,193.63,1173.0,187.0046,187.0819,187.0046,187.0722,1173.0
2021-05-18 12:55:00,193.63,193.63,193.55,193.62,2123.0,187.0722,187.0722,186.9949,187.0625,2123.0
2021-05-18 13:00:00,193.64,193.64,193.4,193.44,1100.0,187.0819,187.0819,186.85,186.8886,1100.0
2021-05-18 13:05:00,193.36,193.38,193.25,193.35,1483.0,186.8113,186.8307,186.7051,186.8017,1483.0
2021-05-18 13:10:00,193.3,193.4,193.29,193.33,659.0,186.7534,186.85,186.7437,186.7824,659.0
2021-05-18 13:15:00,193.52,193.59,193.47,193.59,871.0,186.9659,187.0336,186.9176,187.0336,871.0
2021-05-18 13:20:00,193.6,193.66,193.59,193.59,942.0,187.0432,187.1012,187.0336,187.0336,942.0
2021-05-18 13:25:00,193.57,193.57,193.51,193.54,528.0,187.0142,187.0142,186.9563,186.9853,528.0
2021-05-18 13:30:00,193.52,193.62,193.5,193.55,1411.0,186.9659,187.0625,186.9466,186.9949,1411.0
2021-05-18 13:35:00,193.57,193.6,193.5,193.51,1544.0,187.0142,187.0432,186.9466,186.9563,1544.0
2021-05-18 13:40:00,193.53,193.71,193.53,193.71,2583.0,186.9756,187.1495,186.9756,187.1495,2583.0
2021-05-18 13:45:00,193.76,193.86,193.76,193.83,1000.0,187.1978,187.2944,187.1978,187.2654,1000.0
2021-05-18 13:50:00,193.86,193.86,193.69,193.69,1500.0,187.2944,187.2944,187.1302,187.1302,1500.0
2021-05-18 13:55:00,193.71,193.71,193.64,193.65,407.0,187.1495,187.1495,187.0819,187.0915,407.0
2021-05-18 14:00:00,193.68,193.81,193.56,193.56,1712.0,187.1205,187.2461,187.0046,187.0046,1712.0
2021-05-18 14:05:00,193.69,193.73,193.66,193.66,700.0,187.1302,187.1688,187.1012,187.1012,700.0
2021-05-18 14:10:00,193.61,193.61,193.53,193.53,200.0,187.0529,187.0529,186.9756,186.9756,200.0
2021-05-18 14:15:00,193.5,193.56,193.39,193.53,1876.0,186.9466,187.0046,186.8403,186.9756,1876.0
2021-05-18 14:20:00,193.52,193.66,193.52,193.64,1360.0,186.9659,187.1012,186.9659,187.0819,1360.0
2021-05-18 14:25:00,193.66,193.66,193.41,193.41,1337.0,187.1012,187.1012,186.8597,186.8597,1337.0
2021-05-18 14:30:00,193.4,193.4,193.16,193.16,1583.0,186.85,186.85,186.6181,186.6181,1583.0
2021-05-18 14:35:00,193.19,193.2,193.09,193.09,800.0,186.6471,186.6568,186.5505,186.5505,800.0
2021-05-18 14:40:00,193.14,193.14,192.98,193.03,521.0,186.5988,186.5988,186.4442,186.4925,521.0
2021-05-18 14:45:00,193.03,193.19,193.02,193.17,1177.0,186.4925,186.6471,186.4829,186.6278,1177.0
2021-05-18 14:50:00,193.12,193.22,193.12,193.2,1118.0,186.5795,186.6761,186.5795,186.6568,1118.0
2021-05-18 14:55:00,193.17,193.28,193.16,193.28,1591.0,186.6278,186.7341,186.6181,186.7341,1591.0
2021-05-18 15:00:00,193.27,193.33,193.11,193.33,2302.0,186.7244,186.7824,186.5698,186.7824,2302.0
2021-05-18 15:05:00,193.28,193.28,193.16,193.26,400.0,186.7341,186.7341,186.6181,186.7147,400.0
2021-05-18 15:10:00,193.33,193.58,193.19,193.54,11058.0,186.7824,187.0239,186.6471,186.9853,11058.0
2021-05-18 15:15:00,193.56,193.93,193.56,193.93,4568.0,187.0046,187.362,187.0046,187.362,4568.0
2021-05-18 15:20:00,193.98,194.09,193.97,194.03,3262.0,187.4104,187.5166,187.4007,187.4587,3262.0
2021-05-18 15:25:00,194.11,194.14,194.04,194.1,2002.0,187.5359,187.5649,187.4683,187.5263,2002.0
2021-05-18 15:30:00,194.13,194.44,194.0,194.44,9147.0,187.5553,187.8548,187.4297,187.8548,9147.0
2021-05-18 15:35:00,194.3,194.47,194.29,194.42,5079.0,187.7195,187.8838,187.7099,187.8354,5079.0
2021-05-18 15:40:00,194.39,194.53,194.36,194.41,3378.0,187.8065,187.9417,187.7775,187.8258,3378.0
2021-05-18 15:45:00,194.43,194.46,193.97,194.27,14699.0,187.8451,187.8741,187.4007,187.6905,14699.0
2021-05-18 15:50:00,194.25,194.26,193.96,194.01,19748.0,187.6712,187.6809,187.391,187.4393,19748.0
2021-05-18 15:55:00,193.97,194.01,193.42,193.54,66817.0,187.4007,187.4393,186.8693,186.9853,66817.0
2021-05-19 09:30:00,192.26,192.32,191.97,192.32,9417.0,185.7486,185.8066,185.4684,185.8066,9417.0
2021-05-19 09:35:00,192.24,192.37,191.66,191.66,2148.0,185.7293,185.8549,185.1689,185.1689,2148.0
2021-05-19 09:40:00,191.52,191.93,191.45,191.93,1500.0,185.0337,185.4298,184.966,185.4298,1500.0
2021-05-19 09:45:00,191.79,191.84,191.21,191.21,1005.0,185.2945,185.3428,184.7342,184.7342,1005.0
2021-05-19 09:50:00,191.23,191.41,190.94,190.95,1649.0,184.7535,184.9274,184.4733,184.483,1649.0
2021-05-19 09:55:00,190.79,190.99,190.37,190.37,2386.0,184.3284,184.5216,183.9226,183.9226,2386.0
2021-05-19 10:00:00,190.43,190.5,189.98,190.05,9946.0,183.9806,184.0482,183.5458,183.6135,9946.0
2021-05-19 10:05:00,190.12,190.52,190.07,190.43,2622.0,183.6811,184.0675,183.6328,183.9806,2622.0
2021-05-19 10:10:00,190.44,190.81,190.3,190.81,1500.0,183.9902,184.3477,183.855,184.3477,1500.0
2021-05-19 10:15:00,190.7,190.7,190.15,190.45,2298.0,184.2414,184.2414,183.7101,183.9999,2298.0
2021-05-19 10:20:00,190.25,190.45,189.98,189.98,1704.0,183.8067,183.9999,183.5458,183.5458,1704.0
2021-05-19 10:25:00,190.07,190.34,190.07,190.28,2794.0,183.6328,183.8936,183.6328,183.8357,2794.0
2021-05-19 10:30:00,190.39,190.5,189.96,190.04,2503.0,183.9419,184.0482,183.5265,183.6038,2503.0
2021-05-19 10:35:00,190.07,190.14,189.94,190.07,2129.0,183.6328,183.7004,183.5072,183.6328,2129.0
2021-05-19 10:40:00,190.07,190.24,189.94,190.24,3807.0,183.6328,183.797,183.5072,183.797,3807.0
2021-05-19 10:45:00,190.12,191.28,190.11,191.28,978.0,183.6811,184.8018,183.6714,184.8018,978.0
2021-05-19 10:50:00,191.07,191.26,190.97,190.97,1727.0,184.5989,184.7825,184.5023,184.5023,1727.0
2021-05-19 10:55:00,191.03,191.05,190.82,191.0,1801.0,184.5603,184.5796,184.3574,184.5313,1801.0
2021-05-19 11:00:00,190.86,190.91,190.58,190.59,1626.0,184.396,184.4443,184.1255,184.1352,1626.0
2021-05-19 11:05:00,190.39,190.94,190.39,190.7,4945.0,183.9419,184.4733,183.9419,184.2414,4945.0
2021-05-19 11:10:00,190.63,190.73,190.5,190.66,1902.0,184.1738,184.2704,184.0482,184.2028,1902.0
2021-05-19 11:15:00,190.75,190.76,190.59,190.59,2474.0,184.2897,184.2994,184.1352,184.1352,2474.0
2021-05-19 11:20:00,190.51,190.87,190.39,190.87,1800.0,184.0579,184.4057,183.9419,184.4057,1800.0
2021-05-19 11:25:00,190.94,191.06,190.78,191.05,2510.0,184.4733,184.5892,184.3187,184.5796,2510.0
2021-05-19 11:30:00,191.08,191.32,190.79,191.32,1945.0,184.6086,184.8404,184.3284,184.8404,1945.0
2021-05-19 11:35:00,191.06,191.13,190.85,191.11,4548.0,184.5892,184.6569,184.3864,184.6376,4548.0
2021-05-19 11:40:00,191.17,191.17,190.8,190.93,1901.0,184.6955,184.6955,184.3381,184.4636,1901.0
2021-05-19 11:45:00,191.01,191.1,190.93,191.1,1400.0,184.5409,184.6279,184.4636,184.6279,1400.0
2021-05-19 11:50:00,191.23,191.28,191.1,191.1,2600.0,184.7535,184.8018,184.6279,184.6279,2600.0
2021-05-19 11:55:00,191.25,191.55,191.25,191.55,1100.0,184.7728,185.0626,184.7728,185.0626,1100.0
2021-05-19 12:00:00,191.65,191.66,191.42,191.55,2669.0,185.1593,185.1689,184.9371,185.0626,2669.0
2021-05-19 12:05:00,191.5,191.5,191.38,191.38,1000.0,185.0143,185.0143,184.8984,184.8984,1000.0
2021-05-19 12:10:00,191.34,191.57,191.31,191.46,2365.0,184.8598,185.082,184.8308,184.9757,2365.0
2021-05-19 12:15:00,191.48,191.6,191.48,191.58,700.0,184.995,185.111,184.995,185.0916,700.0
2021-05-19 12:20:00,191.59,191.64,191.51,191.58,1815.0,185.1013,185.1496,185.024,185.0916,1815.0
2021-05-19 12:25:00,191.63,191.93,191.58,191.66,4549.0,185.1399,185.4298,185.0916,185.1689,4549.0
2021-05-19 12:30:00,191.5,191.68,191.48,191.67,1100.0,185.0143,185.1882,184.995,185.1786,1100.0
2021-05-19 12:35:00,191.73,191.8,191.71,191.71,1400.0,185.2366,185.3042,185.2172,185.2172,1400.0
2021-05-19 12:40:00,191.7,191.88,191.68,191.86,2201.0,185.2076,185.3815,185.1882,185.3622,2201.0
2021-05-19 12:45:00,191.8,192.15,191.74,192.15,1032.0,185.3042,185.6423,185.2462,185.6423,1032.0
2021-05-19 12:50:00,191.97,191.97,191.87,191.96,1202.0,185.4684,185.4684,185.3718,185.4588,1202.0
2021-05-19 12:55:00,192.01,192.01,191.87,191.87,900.0,185.5071,185.5071,185.3718,185.3718,900.0
2021-05-19 13:00:00,191.98,192.05,191.97,191.97,800.0,185.4781,185.5457,185.4684,185.4684,800.0
2021-05-19 13:05:00,191.97,192.39,191.94,192.28,2362.0,185.4684,185.8742,185.4394,185.7679,2362.0
2021-05-19 13:10:00,192.47,192.55,192.47,192.55,600.0,185.9515,186.0288,185.9515,186.0288,600.0
2021-05-19 13:15:00,192.52,192.52,192.38,192.4,1914.0,185.9998,185.9998,185.8645,185.8839,1914.0
2021-05-19 13:20:00,192.28,192.38,192.24,192.24,1116.0,185.7679,185.8645,185.7293,185.7293,1116.0
2021-05-19 13:25:00,192.15,192.39,192.15,192.39,1300.0,185.6423,185.8742,185.6423,185.8742,1300.0
2021-05-19 13:30:00,192.46,192.52,192.4,192.52,1903.0,185.9418,185.9998,185.8839,185.9998,1903.0
2021-05-19 13:35:00,192.42,192.67,192.42,192.67,1200.0,185.9032,186.1447,185.9032,186.1447,1200.0
2021-05-19 13:40:00,192.57,192.7,192.54,192.59,2716.0,186.0481,186.1737,186.0191,186.0674,2716.0
2021-05-19 13:45:00,192.7,192.7,192.6,192.66,1030.0,186.1737,186.1737,186.0771,186.1351,1030.0
2021-05-19 13:50:00,192.67,192.7,192.63,192.7,600.0,186.1447,186.1737,186.1061,186.1737,600.0
2021-05-19 13:55:00,192.8,193.01,192.78,192.9,2517.0,186.2703,186.4732,186.251,186.3669,2517.0
2021-05-19 14:00:00,192.89,192.89,192.34,192.34,2900.0,186.3573,186.3573,185.8259,185.8259,2900.0
2021-05-19 14:05:00,192.23,192.31,192.0,192.28,1758.0,185.7196,185.7969,185.4974,185.7679,1758.0
2021-05-19 14:10:00,192.15,192.28,192.04,192.28,1604.0,185.6423,185.7679,185.5361,185.7679,1604.0
2021-05-19 14:15:00,192.17,192.34,192.1,192.34,2500.0,185.6617,185.8259,185.594,185.8259,2500.0
2021-05-19 14:20:00,192.43,193.16,192.41,193.11,2819.0,185.9128,186.6181,185.8935,186.5698,2819.0
2021-05-19 14:25:00,193.26,193.26,192.96,192.96,600.0,186.7147,186.7147,186.4249,186.4249,600.0
2021-05-19 14:30:00,193.07,193.19,192.74,192.8,3200.0,186.5312,186.6471,186.2123,186.2703,3200.0
2021-05-19 14:35:00,192.91,192.93,192.39,192.42,2100.0,186.3766,186.3959,185.8742,185.9032,2100.0
2021-05-19 14:40:00,192.46,192.46,192.3,192.43,1200.0,185.9418,185.9418,185.7872,185.9128,1200.0
2021-05-19 14:45:00,192.43,192.47,192.24,192.37,3275.0,185.9128,185.9515,185.7293,185.8549,3275.0
2021-05-19 14:50:00,192.4,192.7,192.4,192.58,3460.0,185.8839,186.1737,185.8839,186.0578,3460.0
2021-05-19 14:55:00,192.7,193.38,192.69,193.21,8212.0,186.1737,186.8307,186.164,186.6664,8212.0
2021-05-19 15:00:00,193.07,193.07,192.73,192.73,2086.0,186.5312,186.5312,186.2027,186.2027,2086.0
2021-05-19 15:05:00,192.79,193.13,192.79,193.02,2212.0,186.2607,186.5891,186.2607,186.4829,2212.0
2021-05-19 15:10:00,192.95,193.33,192.95,193.32,3809.0,186.4152,186.7824,186.4152,186.7727,3809.0
2021-05-19 15:15:00,193.3,193.45,193.26,193.39,4260.0,186.7534,186.8983,186.7147,186.8403,4260.0
2021-05-19 15:20:00,193.38,193.38,193.11,193.3,3331.0,186.8307,186.8307,186.5698,186.7534,3331.0
2021-05-19 15:25:00,193.39,193.39,193.2,193.34,2334.0,186.8403,186.8403,186.6568,186.792,2334.0
2021-05-19 15:30:00,193.31,193.31,192.93,193.13,3402.0,186.763,186.763,186.3959,186.5891,3402.0
2021-05-19 15:35:00,193.15,193.44,193.13,193.44,4743.0,186.6085,186.8886,186.5891,186.8886,4743.0
2021-05-19 15:40:00,193.44,193.45,193.19,193.19,4634.0,186.8886,186.8983,186.6471,186.6471,4634.0
2021-05-19 15:45:00,193.19,193.21,192.88,193.14,6297.0,186.6471,186.6664,186.3476,186.5988,6297.0
2021-05-19 15:50:00,193.16,193.67,193.16,193.6,12406.0,186.6181,187.1108,186.6181,187.0432,12406.0
2021-05-19 15:55:00,193.58,194.12,193.57,194.04,26872.0,187.0239,187.5456,187.0142,187.4683,26872.0
2021-05-20 09:30:00,194.99,195.38,194.75,195.38,7819.0,188.3861,188.7629,188.1543,188.7629,7819.0
2021-05-20 09:35:00,195.26,195.57,195.26,195.53,700.0,188.647,188.9465,188.647,188.9079,700.0
2021-05-20 09:40:00,195.7,196.27,195.62,196.18,1200.0,189.0721,189.6228,188.9948,189.5358,1200.0
2021-05-20 09:45:00,196.43,196.43,196.12,196.21,2428.0,189.7774,189.7774,189.4779,189.5648,2428.0
2021-05-20 09:50:00,195.92,195.92,195.48,195.73,5128.0,189.2846,189.2846,188.8595,189.1011,5128.0
2021-05-20 09:55:00,195.6,196.19,195.42,196.0,2700.0,188.9755,189.5455,188.8016,189.3619,2700.0
2021-05-20 10:00:00,196.01,197.57,196.01,197.55,3485.0,189.3716,190.8788,189.3716,190.8594,3485.0
2021-05-20 10:05:00,197.48,197.99,197.37,197.71,4350.0,190.7918,191.2845,190.6855,191.014,4350.0
2021-05-20 10:10:00,197.73,197.98,197.73,197.89,1897.0,191.0333,191.2749,191.0333,191.1879,1897.0
2021-05-20 10:15:00,197.76,197.87,197.61,197.69,2000.0,191.0623,191.1686,190.9174,190.9947,2000.0
2021-05-20 10:20:00,197.69,197.88,197.61,197.71,1837.0,190.9947,191.1783,190.9174,191.014,1837.0
2021-05-20 10:25:00,197.78,197.78,197.65,197.7,2091.0,191.0817,191.0817,190.9561,191.0044,2091.0
2021-05-20 10:30:00,197.92,197.98,197.73,197.74,1814.0,191.2169,191.2749,191.0333,191.043,1814.0
2021-05-20 10:35:00,197.62,197.62,197.1,197.22,1600.0,190.9271,190.9271,190.4247,190.5406,1600.0
2021-05-20 10:40:00,196.98,197.02,196.87,196.93,1251.0,190.3087,190.3474,190.2025,190.2604,1251.0
2021-05-20 10:45:00,196.95,197.35,196.95,197.32,3021.0,190.2798,190.6662,190.2798,190.6372,3021.0
2021-05-20 10:50:00,197.35,197.42,197.24,197.35,1239.0,190.6662,190.7338,190.5599,190.6662,1239.0
2021-05-20 10:55:00,197.39,197.64,197.39,197.64,1245.0,190.7049,190.9464,190.7049,190.9464,1245.0
2021-05-20 11:00:00,197.66,197.75,197.41,197.41,855.0,190.9657,191.0527,190.7242,190.7242,855.0
2021-05-20 11:05:00,197.51,197.58,197.45,197.58,800.0,190.8208,190.8884,190.7628,190.8884,800.0
2021-05-20 11:10:00,197.61,197.61,197.44,197.54,812.0,190.9174,190.9174,190.7532,190.8498,812.0
2021-05-20 11:15:00,197.57,197.57,197.51,197.57,400.0,190.8788,190.8788,190.8208,190.8788,400.0
2021-05-20 11:20:00,197.5,197.5,197.5,197.5,200.0,190.8111,190.8111,190.8111,190.8111,200.0
2021-05-20 11:25:00,197.53,198.3,197.53,198.3,3777.0,190.8401,191.584,190.8401,191.584,3777.0
2021-05-20 11:30:00,198.41,198.42,198.01,198.03,1803.0,191.6903,191.7,191.3039,191.3232,1803.0
2021-05-20 11:35:00,198.05,198.2,198.05,198.2,400.0,191.3425,191.4874,191.3425,191.4874,400.0
2021-05-20 11:40:00,198.47,198.47,198.47,198.47,100.0,191.7483,191.7483,191.7483,191.7483,100.0
2021-05-20 11:45:00,198.49,198.6,198.49,198.6,1034.0,191.7676,191.8739,191.7676,191.8739,1034.0
2021-05-20 11:50:00,198.68,198.83,198.58,198.83,700.0,191.9512,192.0961,191.8546,192.0961,700.0
2021-05-20 11:55:00,198.94,199.03,198.93,198.97,1010.0,192.2024,192.2893,192.1927,192.2314,1010.0
2021-05-20 12:00:00,199.06,199.06,198.69,198.8,1705.0,192.3183,192.3183,191.9608,192.0671,1705.0
2021-05-20 12:05:00,198.83,198.88,198.79,198.79,1255.0,192.0961,192.1444,192.0574,192.0574,1255.0
2021-05-20 12:10:00,198.8,198.8,198.61,198.61,695.0,192.0671,192.0671,191.8835,191.8835,695.0
2021-05-20 12:15:00,198.76,198.88,198.62,198.62,1650.0,192.0285,192.1444,191.8932,191.8932,1650.0
2021-05-20 12:20:00,198.53,198.64,198.53,198.64,1300.0,191.8063,191.9125,191.8063,191.9125,1300.0
2021-05-20 12:25:00,198.65,198.76,198.65,198.65,723.0,191.9222,192.0285,191.9222,191.9222,723.0
2021-05-20 12:30:00,198.7,198.85,198.69,198.76,2123.0,191.9705,192.1154,191.9608,192.0285,2123.0
2021-05-20 12:35:00,198.67,198.67,198.48,198.49,900.0,191.9415,191.9415,191.7579,191.7676,900.0
2021-05-20 12:40:00,198.4,198.88,198.36,198.6,2956.0,191.6807,192.1444,191.642,191.8739,2956.0
2021-05-20 12:45:00,198.81,199.17,198.81,199.17,1732.0,192.0768,192.4246,192.0768,192.4246,1732.0
2021-05-20 12:50:00,199.21,199.24,199.12,199.14,1763.0,192.4632,192.4922,192.3763,192.3956,1763.0
2021-05-20 12:55:00,199.34,199.68,199.34,199.61,3419.0,192.5888,192.9173,192.5888,192.8497,3419.0
2021-05-20 13:00:00,199.62,199.69,199.51,199.53,2501.0,192.8593,192.927,192.7531,192.7724,2501.0
2021-05-20 13:05:00,199.41,199.52,199.41,199.42,625.0,192.6564,192.7627,192.6564,192.6661,625.0
2021-05-20 13:10:00,199.51,199.53,199.24,199.25,4021.0,192.7531,192.7724,192.4922,192.5019,4021.0
2021-05-20 13:15:00,199.31,199.5,199.3,199.41,702.0,192.5598,192.7434,192.5502,192.6564,702.0
2021-05-20 13:20:00,199.51,199.69,199.51,199.52,1846.0,192.7531,192.927,192.7531,192.7627,1846.0
2021-05-20 13:25:00,199.51,199.51,199.34,199.34,600.0,192.7531,192.7531,192.5888,192.5888,600.0
2021-05-20 13:30:00,199.42,199.52,199.36,199.36,3084.0,192.6661,192.7627,192.6081,192.6081,3084.0
2021-05-20 13:35:00,199.42,199.46,199.14,199.14,2100.0,192.6661,192.7048,192.3956,192.3956,2100.0
2021-05-20 13:40:00,199.19,199.34,199.18,199.34,808.0,192.4439,192.5888,192.4342,192.5888,808.0
2021-05-20 13:45:00,199.26,199.26,199.1,199.26,1000.0,192.5115,192.5115,192.3569,192.5115,1000.0
2021-05-20 13:50:00,199.31,199.33,198.96,198.96,1513.0,192.5598,192.5792,192.2217,192.2217,1513.0
2021-05-20 13:55:00,198.86,199.11,198.86,199.11,1241.0,192.1251,192.3666,192.1251,192.3666,1241.0
2021-05-20 14:00:00,199.14,199.31,199.14,199.31,1611.0,192.3956,192.5598,192.3956,192.5598,1611.0
2021-05-20 14:05:00,199.38,199.44,199.29,199.35,1813.0,192.6275,192.6854,192.5405,192.5985,1813.0
2021-05-20 14:10:00,199.28,199.3,199.19,199.19,1700.0,192.5309,192.5502,192.4439,192.4439,1700.0
2021-05-20 14:15:00,199.26,199.27,199.21,199.25,1452.0,192.5115,192.5212,192.4632,192.5019,1452.0
2021-05-20 14:20:00,199.22,199.22,199.19,199.19,403.0,192.4729,192.4729,192.4439,192.4439,403.0
2021-05-20 14:25:00,199.13,199.16,199.03,199.09,1933.0,192.3859,192.4149,192.2893,192.3473,1933.0
2021-05-20 14:30:00,199.16,199.16,198.85,198.94,1998.0,192.4149,192.4149,192.1154,192.2024,1998.0
2021-05-20 14:35:00,199.04,199.04,199.04,199.04,200.0,192.299,192.299,192.299,192.299,200.0
2021-05-20 14:40:00,199.02,199.24,199.02,199.1,1721.0,192.2797,192.4922,192.2797,192.3569,1721.0
2021-05-20 14:45:00,199.1,199.23,199.1,199.23,500.0,192.3569,192.4825,192.3569,192.4825,500.0
2021-05-20 14:50:00,199.14,199.18,199.09,199.18,1714.0,192.3956,192.4342,192.3473,192.4342,1714.0
2021-05-20 14:55:00,199.13,199.24,198.93,199.01,2096.0,192.3859,192.4922,192.1927,192.27,2096.0
2021-05-20 15:00:00,198.94,198.94,198.79,198.79,402.0,192.2024,192.2024,192.0574,192.0574,402.0
2021-05-20 15:05:00,198.81,198.81,198.65,198.81,800.0,192.0768,192.0768,191.9222,192.0768,800.0
2021-05-20 15:10:00,198.75,199.08,198.74,199.05,3743.0,192.0188,192.3376,192.0091,192.3086,3743.0
2021-05-20 15:15:00,199.06,199.35,199.05,199.35,4094.0,192.3183,192.5985,192.3086,192.5985,4094.0
2021-05-20 15:20:00,199.42,199.45,199.28,199.45,3276.0,192.6661,192.6951,192.5309,192.6951,3276.0
2021-05-20 15:25:00,199.45,199.55,199.43,199.52,1500.0,192.6951,192.7917,192.6758,192.7627,1500.0
2021-05-20 15:30:00,199.56,199.57,199.09,199.2,5008.0,192.8014,192.811,192.3473,192.4536,5008.0
2021-05-20 15:35:00,199.23,199.24,199.07,199.07,4006.0,192.4825,192.4922,192.328,192.328,4006.0
2021-05-20 15:40:00,199.1,199.11,198.81,199.1,7341.0,192.3569,192.3666,192.0768,192.3569,7341.0
2021-05-20 15:45:00,199.1,199.19,198.72,198.78,20739.0,192.3569,192.4439,191.9898,192.0478,20739.0
2021-05-20 15:50:00,198.69,198.99,198.63,198.99,12209.0,191.9608,192.2507,191.9029,192.2507,12209.0
2021-05-20 15:55:00,198.97,199.17,198.74,198.76,40916.0,192.2314,192.4246,192.0091,192.0285,40916.0
2021-05-21 09:30:00,202.01,203.85,202.01,203.43,35717.0,195.1684,196.9461,195.1684,196.5403,35717.0
2021-05-21 09:35:00,203.07,203.78,203.0,203.5,2620.0,196.1925,196.8784,196.1249,196.6079,2620.0
2021-05-21 09:40:00,203.03,203.26,203.0,203.26,5133.0,196.1538,196.3761,196.1249,196.3761,5133.0
2021-05-21 09:45:00,203.5,203.5,203.0,203.21,5981.0,196.6079,196.6079,196.1249,196.3278,5981.0
2021-05-21 09:50:00,203.19,203.28,203.0,203.28,2231.0,196.3084,196.3954,196.1249,196.3954,2231.0
2021-05-21 09:55:00,203.26,203.69,203.26,203.66,1303.0,196.3761,196.7915,196.3761,196.7625,1303.0
2021-05-21 10:00:00,203.97,203.99,203.73,203.84,5564.0,197.062,197.0813,196.8301,196.9364,5564.0
2021-05-21 10:05:00,203.79,203.88,203.28,203.8,9309.0,196.8881,196.9751,196.3954,196.8978,9309.0
2021-05-21 10:10:00,203.85,204.56,203.85,204.42,2902.0,196.9461,197.632,196.9461,197.4968,2902.0
2021-05-21 10:15:00,204.49,204.49,204.02,204.29,3500.0,197.5644,197.5644,197.1103,197.3712,3500.0
2021-05-21 10:20:00,204.18,204.41,204.09,204.09,3422.0,197.2649,197.4871,197.1779,197.1779,3422.0
2021-05-21 10:25:00,204.1,204.12,203.93,203.93,864.0,197.1876,197.2069,197.0234,197.0234,864.0
2021-05-21 10:30:00,203.77,203.77,203.63,203.69,2120.0,196.8688,196.8688,196.7335,196.7915,2120.0
2021-05-21 10:35:00,203.81,203.81,203.48,203.48,2466.0,196.9074,196.9074,196.5886,196.5886,2466.0
2021-05-21 10:40:00,203.44,203.44,203.36,203.36,500.0,196.55,196.55,196.4727,196.4727,500.0
2021-05-21 10:45:00,203.38,203.47,203.24,203.37,1423.0,196.492,196.5789,196.3567,196.4823,1423.0
2021-05-21 10:50:00,203.4,203.53,203.17,203.33,5191.0,196.5113,196.6369,196.2891,196.4437,5191.0
2021-05-21 10:55:00,203.26,203.26,203.13,203.17,2421.0,196.3761,196.3761,196.2505,196.2891,2421.0
2021-05-21 11:00:00,203.21,203.21,202.95,203.08,4195.0,196.3278,196.3278,196.0766,196.2022,4195.0
2021-05-21 11:05:00,203.04,203.12,203.04,203.12,1300.0,196.1635,196.2408,196.1635,196.2408,1300.0
2021-05-21 11:10:00,203.03,203.05,202.97,203.05,3076.0,196.1538,196.1732,196.0959,196.1732,3076.0
2021-05-21 11:15:00,202.99,203.64,202.93,203.64,5566.0,196.1152,196.7432,196.0572,196.7432,5566.0
2021-05-21 11:20:00,203.68,203.71,203.52,203.52,1601.0,196.7818,196.8108,196.6273,196.6273,1601.0
2021-05-21 11:25:00,203.46,203.46,203.0,203.0,1733.0,196.5693,196.5693,196.1249,196.1249,1733.0
2021-05-21 11:30:00,203.11,203.28,203.11,203.2,600.0,196.2311,196.3954,196.2311,196.3181,600.0
2021-05-21 11:35:00,203.22,203.22,202.93,203.02,3136.0,196.3374,196.3374,196.0572,196.1442,3136.0
2021-05-21 11:40:00,203.1,203.14,203.01,203.14,2127.0,196.2215,196.2601,196.1345,196.2601,2127.0
2021-05-21 11:45:00,203.11,203.47,203.11,203.3,2710.0,196.2311,196.5789,196.2311,196.4147,2710.0
2021-05-21 11:50:00,203.27,203.46,203.21,203.21,1811.0,196.3857,196.5693,196.3278,196.3278,1811.0
2021-05-21 11:55:00,203.09,203.35,202.95,203.17,3711.0,196.2118,196.463,196.0766,196.2891,3711.0
2021-05-21 12:00:00,203.17,203.38,203.15,203.32,2743.0,196.2891,196.492,196.2698,196.434,2743.0
2021-05-21 12:05:00,203.31,203.32,202.51,202.51,3577.0,196.4244,196.434,195.6515,195.6515,3577.0
2021-05-21 12:10:00,202.63,203.02,202.63,203.02,2431.0,195.7674,196.1442,195.7674,196.1442,2431.0
2021-05-21 12:15:00,203.0,203.01,202.78,202.78,900.0,196.1249,196.1345,195.9123,195.9123,900.0
2021-05-21 12:20:00,202.78,203.22,202.78,203.22,5881.0,195.9123,196.3374,195.9123,196.3374,5881.0
2021-05-21 12:25:00,203.21,203.37,202.83,203.02,9183.0,196.3278,196.4823,195.9606,196.1442,9183.0
2021-05-21 12:30:00,202.88,202.9,202.59,202.59,1892.0,196.0089,196.0283,195.7288,195.7288,1892.0
2021-05-21 12:35:00,202.71,202.72,202.51,202.51,900.0,195.8447,195.8543,195.6515,195.6515,900.0
2021-05-21 12:40:00,202.57,202.64,202.27,202.27,1017.0,195.7094,195.7771,195.4196,195.4196,1017.0
2021-05-21 12:45:00,202.34,202.34,201.97,202.0,1080.0,195.4872,195.4872,195.1297,195.1587,1080.0
2021-05-21 12:50:00,202.06,202.16,201.85,201.85,3000.0,195.2167,195.3133,195.0138,195.0138,3000.0
2021-05-21 12:55:00,201.78,202.16,201.78,202.16,3118.0,194.9462,195.3133,194.9462,195.3133,3118.0
2021-05-21 13:00:00,202.1,202.2,202.09,202.2,3403.0,195.2553,195.352,195.2457,195.352,3403.0
2021-05-21 13:05:00,202.28,202.31,202.13,202.13,1238.0,195.4292,195.4582,195.2843,195.2843,1238.0
2021-05-21 13:10:00,202.16,202.2,202.02,202.03,852.0,195.3133,195.352,195.1781,195.1877,852.0
2021-05-21 13:15:00,202.01,202.12,201.91,201.91,1992.0,195.1684,195.2747,195.0718,195.0718,1992.0
2021-05-21 13:20:00,201.91,202.02,201.91,201.97,1392.0,195.0718,195.1781,195.0718,195.1297,1392.0
2021-05-21 13:25:00,201.98,202.03,201.97,202.03,701.0,195.1394,195.1877,195.1297,195.1877,701.0
2021-05-21 13:30:00,202.02,202.57,202.02,202.57,2868.0,195.1781,195.7094,195.1781,195.7094,2868.0
2021-05-21 13:35:00,202.49,202.5,202.26,202.28,1600.0,195.6321,195.6418,195.4099,195.4292,1600.0
2021-05-21 13:40:00,202.27,202.37,202.27,202.28,2312.0,195.4196,195.5162,195.4196,195.4292,2312.0
2021-05-21 13:45:00,202.37,202.54,202.24,202.25,4748.0,195.5162,195.6804,195.3906,195.4003,4748.0
2021-05-21 13:50:00,202.31,202.46,202.16,202.45,1629.0,195.4582,195.6032,195.3133,195.5935,1629.0
2021-05-21 13:55:00,202.43,202.52,202.32,202.33,2202.0,195.5742,195.6611,195.4679,195.4776,2202.0
2021-05-21 14:00:00,202.26,202.34,202.14,202.2,3464.0,195.4099,195.4872,195.294,195.352,3464.0
2021-05-21 14:05:00,202.3,202.74,202.3,202.65,4662.0,195.4486,195.8737,195.4486,195.7867,4662.0
2021-05-21 14:10:00,202.59,202.73,202.55,202.64,1716.0,195.7288,195.864,195.6901,195.7771,1716.0
2021-05-21 14:15:00,202.68,202.68,202.51,202.51,1103.0,195.8157,195.8157,195.6515,195.6515,1103.0
2021-05-21 14:20:00,202.41,202.41,202.31,202.34,1500.0,195.5548,195.5548,195.4582,195.4872,1500.0
2021-05-21 14:25:00,202.21,202.32,202.13,202.27,3849.0,195.3616,195.4679,195.2843,195.4196,3849.0
2021-05-21 14:30:00,202.28,202.3,202.17,202.18,2378.0,195.4292,195.4486,195.323,195.3326,2378.0
2021-05-21 14:35:00,202.01,202.1,201.77,201.77,1640.0,195.1684,195.2553,194.9365,194.9365,1640.0
2021-05-21 14:40:00,201.75,201.93,201.75,201.93,3072.0,194.9172,195.0911,194.9172,195.0911,3072.0
2021-05-21 14:45:00,201.92,202.08,201.92,202.04,3345.0,195.0814,195.236,195.0814,195.1974,3345.0
2021-05-21 14:50:00,202.13,202.34,202.13,202.34,2101.0,195.2843,195.4872,195.2843,195.4872,2101.0
2021-05-21 14:55:00,202.36,202.36,202.11,202.24,2288.0,195.5065,195.5065,195.265,195.3906,2288.0
2021-05-21 15:00:00,202.17,202.2,201.89,201.92,1618.0,195.323,195.352,195.0525,195.0814,1618.0
2021-05-21 15:05:00,201.9,202.2,201.9,202.18,3157.0,195.0621,195.352,195.0621,195.3326,3157.0
2021-05-21 15:10:00,202.1,202.31,202.1,202.25,1747.0,195.2553,195.4582,195.2553,195.4003,1747.0
2021-05-21 15:15:00,202.23,202.38,202.23,202.26,2620.0,195.3809,195.5259,195.3809,195.4099,2620.0
2021-05-21 15:20:00,202.31,202.66,202.24,202.66,3688.0,195.4582,195.7964,195.3906,195.7964,3688.0
2021-05-21 15:25:00,202.61,202.88,202.51,202.78,6301.0,195.7481,196.0089,195.6515,195.9123,6301.0
2021-05-21 15:30:00,202.72,202.72,202.29,202.32,2684.0,195.8543,195.8543,195.4389,195.4679,2684.0
2021-05-21 15:35:00,202.31,202.89,202.31,202.81,10460.0,195.4582,196.0186,195.4582,195.9413,10460.0
2021-05-21 15:40:00,202.78,202.87,202.46,202.47,12402.0,195.9123,195.9993,195.6032,195.6128,12402.0
2021-05-21 15:45:00,202.45,202.61,202.23,202.55,9197.0,195.5935,195.7481,195.3809,195.6901,9197.0
2021-05-21 15:50:00,202.66,202.96,202.46,202.46,12019.0,195.7964,196.0862,195.6032,195.6032,12019.0
2021-05-21 15:55:00,202.42,202.63,202.11,202.14,25680.0,195.5645,195.7674,195.265,195.294,25680.0
2021-05-24 09:30:00,206.5,207.34,206.5,207.09,20479.0,199.5063,200.3179,199.5063,200.0763,20479.0
2021-05-24 09:35:00,207.23,207.63,207.06,207.13,7341.0,200.2116,200.5981,200.0474,200.115,7341.0
2021-05-24 09:40:00,207.09,207.4,206.83,207.28,5074.0,200.0763,200.3758,199.8252,200.2599,5074.0
2021-05-24 09:45:00,207.37,207.39,206.41,206.65,9514.0,200.3469,200.3662,199.4194,199.6512,9514.0
2021-05-24 09:50:00,206.55,206.75,206.44,206.75,2775.0,199.5546,199.7479,199.4484,199.7479,2775.0
2021-05-24 09:55:00,206.73,206.74,206.29,206.51,3518.0,199.7285,199.7382,199.3034,199.516,3518.0
2021-05-24 10:00:00,206.47,206.64,206.33,206.44,3666.0,199.4773,199.6416,199.3421,199.4484,3666.0
2021-05-24 10:05:00,206.39,206.5,206.3,206.5,5082.0,199.4001,199.5063,199.3131,199.5063,5082.0
2021-05-24 10:10:00,206.51,206.8,206.46,206.73,2519.0,199.516,199.7962,199.4677,199.7285,2519.0
2021-05-24 10:15:00,206.85,207.21,206.81,206.88,3500.0,199.8445,200.1923,199.8058,199.8735,3500.0
2021-05-24 10:20:00,207.0,207.04,206.93,207.04,2868.0,199.9894,200.028,199.9218,200.028,2868.0
2021-05-24 10:25:00,207.12,207.15,206.97,206.97,2600.0,200.1053,200.1343,199.9604,199.9604,2600.0
2021-05-24 10:30:00,207.01,207.08,206.68,206.69,2284.0,199.9991,200.0667,199.6802,199.6899,2284.0
2021-05-24 10:35:00,206.75,206.83,206.56,206.68,2000.0,199.7479,199.8252,199.5643,199.6802,2000.0
2021-05-24 10:40:00,206.73,206.76,206.52,206.53,2912.0,199.7285,199.7575,199.5257,199.5353,2912.0
2021-05-24 10:45:00,206.56,206.89,206.49,206.89,2064.0,199.5643,199.8831,199.4967,199.8831,2064.0
2021-05-24 10:50:00,206.99,207.3,206.95,207.3,3564.0,199.9797,200.2792,199.9411,200.2792,3564.0
2021-05-24 10:55:00,207.34,207.39,207.05,207.05,1500.0,200.3179,200.3662,200.0377,200.0377,1500.0
2021-05-24 11:00:00,207.0,207.0,206.73,206.79,1320.0,199.9894,199.9894,199.7285,199.7865,1320.0
2021-05-24 11:05:00,206.56,206.78,206.56,206.63,2275.0,199.5643,199.7768,199.5643,199.6319,2275.0
2021-05-24 11:10:00,206.66,206.78,206.64,206.73,1600.0,199.6609,199.7768,199.6416,199.7285,1600.0
2021-05-24 11:15:00,206.85,206.89,206.84,206.87,700.0,199.8445,199.8831,199.8348,199.8638,700.0
2021-05-24 11:20:00,206.92,206.92,206.4,206.4,2100.0,199.9121,199.9121,199.4097,199.4097,2100.0
2021-05-24 11:25:00,206.36,206.55,206.36,206.45,1812.0,199.3711,199.5546,199.3711,199.458,1812.0
2021-05-24 11:30:00,206.53,206.66,206.41,206.66,2117.0,199.5353,199.6609,199.4194,199.6609,2117.0
2021-05-24 11:35:00,206.59,206.65,206.43,206.52,2668.0,199.5933,199.6512,199.4387,199.5257,2668.0
2021-05-24 11:40:00,206.43,206.43,206.27,206.4,1500.0,199.4387,199.4387,199.2841,199.4097,1500.0
2021-05-24 11:45:00,206.39,206.46,206.36,206.45,2193.0,199.4001,199.4677,199.3711,199.458,2193.0
2021-05-24 11:50:00,206.39,206.39,206.16,206.31,1903.0,199.4001,199.4001,199.1778,199.3228,1903.0
2021-05-24 11:55:00,206.28,206.37,206.27,206.34,2122.0,199.2938,199.3807,199.2841,199.3517,2122.0
2021-05-24 12:00:00,206.33,206.38,206.18,206.2,2018.0,199.3421,199.3904,199.1972,199.2165,2018.0
2021-05-24 12:05:00,206.22,206.3,206.0,206.1,1800.0,199.2358,199.3131,199.0233,199.1199,1800.0
2021-05-24 12:10:00,205.98,206.16,205.98,206.11,1100.0,199.0039,199.1778,199.0039,199.1295,1100.0
2021-05-24 12:15:00,206.04,206.04,205.64,205.64,848.0,199.0619,199.0619,198.6755,198.6755,848.0
2021-05-24 12:20:00,205.74,205.77,205.58,205.58,2801.0,198.7721,198.8011,198.6175,198.6175,2801.0
2021-05-24 12:25:00,205.53,205.53,205.18,205.19,940.0,198.5692,198.5692,198.231,198.2407,940.0
2021-05-24 12:30:00,205.26,205.28,205.22,205.22,700.0,198.3083,198.3276,198.2697,198.2697,700.0
2021-05-24 12:35:00,205.25,205.31,205.25,205.28,1400.0,198.2987,198.3566,198.2987,198.3276,1400.0
2021-05-24 12:40:00,205.26,205.34,205.06,205.17,2200.0,198.3083,198.3856,198.1151,198.2214,2200.0
2021-05-24 12:45:00,205.08,205.29,205.07,205.29,1000.0,198.1344,198.3373,198.1248,198.3373,1000.0
2021-05-24 12:50:00,205.19,205.24,204.81,204.86,1900.0,198.2407,198.289,197.8736,197.9219,1900.0
2021-05-24 12:55:00,204.91,205.11,204.87,205.11,1100.0,197.9702,198.1634,197.9315,198.1634,1100.0
2021-05-24 13:00:00,205.07,205.16,205.03,205.14,1000.0,198.1248,198.2117,198.0861,198.1924,1000.0
2021-05-24 13:05:00,205.17,205.17,205.07,205.12,700.0,198.2214,198.2214,198.1248,198.1731,700.0
2021-05-24 13:10:00,205.12,205.12,204.88,204.88,3818.0,198.1731,198.1731,197.9412,197.9412,3818.0
2021-05-24 13:15:00,204.87,205.05,204.77,205.02,2004.0,197.9315,198.1054,197.8349,198.0765,2004.0
2021-05-24 13:20:00,205.14,205.49,205.14,205.4,4479.0,198.1924,198.5305,198.1924,198.4436,4479.0
2021-05-24 13:25:00,205.34,205.4,205.34,205.39,600.0,198.3856,198.4436,198.3856,198.4339,600.0
2021-05-24 13:30:00,205.47,205.77,205.46,205.77,4089.0,198.5112,198.8011,198.5016,198.8011,4089.0
2021-05-24 13:35:00,205.67,205.72,205.61,205.69,1408.0,198.7044,198.7527,198.6465,198.7238,1408.0
2021-05-24 13:40:00,205.66,205.67,205.38,205.39,2650.0,198.6948,198.7044,198.4243,198.4339,2650.0
2021-05-24 13:45:00,205.37,205.37,205.25,205.3,1507.0,198.4146,198.4146,198.2987,198.347,1507.0
2021-05-24 13:50:00,205.32,205.55,205.32,205.52,4169.0,198.3663,198.5885,198.3663,198.5595,4169.0
2021-05-24 13:55:00,205.45,205.89,205.38,205.83,4520.0,198.4919,198.917,198.4243,198.859,4520.0
2021-05-24 14:00:00,205.91,206.09,205.89,206.06,3630.0,198.9363,199.1102,198.917,199.0812,3630.0
2021-05-24 14:05:00,206.08,206.11,205.96,206.02,2750.0,199.1006,199.1295,198.9846,199.0426,2750.0
2021-05-24 14:10:00,206.05,206.3,206.05,206.24,3321.0,199.0716,199.3131,199.0716,199.2551,3321.0
2021-05-24 14:15:00,206.2,206.46,206.12,206.43,6333.0,199.2165,199.4677,199.1392,199.4387,6333.0
2021-05-24 14:20:00,206.37,206.42,206.28,206.32,2514.0,199.3807,199.429,199.2938,199.3324,2514.0
2021-05-24 14:25:00,206.33,206.58,206.31,206.58,3898.0,199.3421,199.5836,199.3228,199.5836,3898.0
2021-05-24 14:30:00,206.59,206.71,206.55,206.6,4417.0,199.5933,199.7092,199.5546,199.6029,4417.0
2021-05-24 14:35:00,206.56,206.72,206.56,206.72,1800.0,199.5643,199.7189,199.5643,199.7189,1800.0
2021-05-24 14:40:00,206.69,206.88,206.68,206.87,4230.0,199.6899,199.8735,199.6802,199.8638,4230.0
2021-05-24 14:45:00,206.88,206.89,206.74,206.83,3027.0,199.8735,199.8831,199.7382,199.8252,3027.0
2021-05-24 14:50:00,206.74,206.74,206.34,206.35,2600.0,199.7382,199.7382,199.3517,199.3614,2600.0
2021-05-24 14:55:00,206.39,206.46,206.22,206.22,1600.0,199.4001,199.4677,199.2358,199.2358,1600.0
2021-05-24 15:00:00,206.2,206.2,206.06,206.16,2438.0,199.2165,199.2165,199.0812,199.1778,2438.0
2021-05-24 15:05:00,206.18,206.37,206.17,206.34,4494.0,199.1972,199.3807,199.1875,199.3517,4494.0
2021-05-24 15:10:00,206.38,206.47,206.34,206.4,1738.0,199.3904,199.4773,199.3517,199.4097,1738.0
2021-05-24 15:15:00,206.4,206.52,206.27,206.52,4500.0,199.4097,199.5257,199.2841,199.5257,4500.0
2021-05-24 15:20:00,206.49,206.52,206.37,206.5,4865.0,199.4967,199.5257,199.3807,199.5063,4865.0
2021-05-24 15:25:00,206.5,206.62,206.41,206.59,5249.0,199.5063,199.6223,199.4194,199.5933,5249.0
2021-05-24 15:30:00,206.55,206.58,206.46,206.54,6158.0,199.5546,199.5836,199.4677,199.545,6158.0
2021-05-24 15:35:00,206.54,206.89,206.54,206.79,8030.0,199.545,199.8831,199.545,199.7865,8030.0
2021-05-24 15:40:00,206.81,206.84,206.29,206.29,7520.0,199.8058,199.8348,199.3034,199.3034,7520.0
2021-05-24 15:45:00,206.28,206.46,206.15,206.37,8055.0,199.2938,199.4677,199.1682,199.3807,8055.0
2021-05-24 15:50:00,206.37,206.51,206.23,206.46,12089.0,199.3807,199.516,199.2455,199.4677,12089.0
2021-05-24 15:55:00,206.43,206.59,206.3,206.31,47879.0,199.4387,199.5933,199.3131,199.3228,47879.0
2021-05-25 09:30:00,207.51,208.41,207.51,208.24,13583.0,200.4821,201.3516,200.4821,201.1874,13583.0
2021-05-25 09:35:00,207.9,207.9,207.32,207.43,4784.0,200.8589,200.8589,200.2986,200.4048,4784.0
2021-05-25 09:40:00,207.31,207.47,206.86,207.47,6089.0,200.2889,200.4435,199.8541,200.4435,6089.0
2021-05-25 09:45:00,207.29,207.31,206.48,206.67,4500.0,200.2696,200.2889,199.487,199.6706,4500.0
2021-05-25 09:50:00,206.67,207.45,206.66,207.38,3626.0,199.6706,200.4242,199.6609,200.3565,3626.0
2021-05-25 09:55:00,207.38,207.7,207.38,207.68,3216.0,200.3565,200.6657,200.3565,200.6464,3216.0
2021-05-25 10:00:00,207.72,207.93,207.5,207.8,3040.0,200.685,200.8879,200.4725,200.7623,3040.0
2021-05-25 10:05:00,207.74,207.84,207.35,207.35,2292.0,200.7043,200.8009,200.3275,200.3275,2292.0
2021-05-25 10:10:00,207.36,207.5,207.3,207.4,2300.0,200.3372,200.4725,200.2792,200.3758,2300.0
2021-05-25 10:15:00,207.46,207.56,207.15,207.2,3301.0,200.4338,200.5304,200.1343,200.1826,3301.0
2021-05-25 10:20:00,207.06,207.1,206.78,206.99,3684.0,200.0474,200.086,199.7768,199.9797,3684.0
2021-05-25 10:25:00,207.05,207.17,206.96,206.96,1409.0,200.0377,200.1536,199.9507,199.9507,1409.0
2021-05-25 10:30:00,206.95,207.0,206.86,206.94,1635.0,199.9411,199.9894,199.8541,199.9314,1635.0
2021-05-25 10:35:00,206.92,207.05,206.83,206.83,1611.0,199.9121,200.0377,199.8252,199.8252,1611.0
2021-05-25 10:40:00,206.74,206.89,206.63,206.89,1701.0,199.7382,199.8831,199.6319,199.8831,1701.0
2021-05-25 10:45:00,206.91,206.95,206.65,206.65,1442.0,199.9024,199.9411,199.6512,199.6512,1442.0
2021-05-25 10:50:00,206.63,206.63,206.26,206.33,3068.0,199.6319,199.6319,199.2745,199.3421,3068.0
2021-05-25 10:55:00,206.44,206.56,206.39,206.39,1201.0,199.4484,199.5643,199.4001,199.4001,1201.0
2021-05-25 11:00:00,206.33,206.33,206.18,206.18,2151.0,199.3421,199.3421,199.1972,199.1972,2151.0
2021-05-25 11:05:00,206.2,206.2,205.91,205.99,1535.0,199.2165,199.2165,198.9363,199.0136,1535.0
2021-05-25 11:10:00,205.95,205.97,205.66,205.81,32840.0,198.975,198.9943,198.6948,198.8397,32840.0
2021-05-25 11:15:00,205.75,205.82,205.31,205.52,9827.0,198.7817,198.8494,198.3566,198.5595,9827.0
2021-05-25 11:20:00,205.52,205.93,205.41,205.41,3500.0,198.5595,198.9556,198.4532,198.4532,3500.0
2021-05-25 11:25:00,205.48,205.53,205.37,205.41,1631.0,198.5209,198.5692,198.4146,198.4532,1631.0
2021-05-25 11:30:00,205.37,205.45,204.97,205.05,3590.0,198.4146,198.4919,198.0281,198.1054,3590.0
2021-05-25 11:35:00,205.13,205.24,205.01,205.01,2133.0,198.1827,198.289,198.0668,198.0668,2133.0
2021-05-25 11:40:00,205.13,205.24,205.05,205.11,2100.0,198.1827,198.289,198.1054,198.1634,2100.0
2021-05-25 11:45:00,205.06,205.06,204.74,205.01,2853.0,198.1151,198.1151,197.8059,198.0668,2853.0
2021-05-25 11:50:00,204.97,204.97,204.51,204.62,1400.0,198.0281,198.0281,197.5837,197.69,1400.0
2021-05-25 11:55:00,204.77,205.11,204.76,205.05,2350.0,197.8349,198.1634,197.8253,198.1054,2350.0
2021-05-25 12:00:00,205.12,205.23,205.0,205.06,1679.0,198.1731,198.2793,198.0571,198.1151,1679.0
2021-05-25 12:05:00,204.99,204.99,204.69,204.71,2759.0,198.0475,198.0475,197.7576,197.777,2759.0
2021-05-25 12:10:00,204.67,204.82,204.62,204.62,1400.0,197.7383,197.8832,197.69,197.69,1400.0
2021-05-25 12:15:00,204.71,204.73,204.46,204.61,3510.0,197.777,197.7963,197.5354,197.6803,3510.0
2021-05-25 12:20:00,204.68,204.79,204.65,204.74,1932.0,197.748,197.8542,197.719,197.8059,1932.0
2021-05-25 12:25:00,204.79,204.97,204.75,204.97,2600.0,197.8542,198.0281,197.8156,198.0281,2600.0
2021-05-25 12:30:00,204.9,204.91,204.78,204.84,1800.0,197.9605,197.9702,197.8446,197.9025,1800.0
2021-05-25 12:35:00,204.82,204.84,204.7,204.78,2502.0,197.8832,197.9025,197.7673,197.8446,2502.0
2021-05-25 12:40:00,204.79,204.98,204.79,204.98,1600.0,197.8542,198.0378,197.8542,198.0378,1600.0
2021-05-25 12:45:00,205.03,205.19,205.01,205.01,1760.0,198.0861,198.2407,198.0668,198.0668,1760.0
2021-05-25 12:50:00,204.95,205.05,204.95,205.0,1200.0,198.0088,198.1054,198.0088,198.0571,1200.0
2021-05-25 12:55:00,205.02,205.02,204.94,205.0,600.0,198.0765,198.0765,197.9992,198.0571,600.0
2021-05-25 13:00:00,205.01,205.03,204.63,204.64,3220.0,198.0668,198.0861,197.6997,197.7093,3220.0
2021-05-25 13:05:00,204.59,204.75,204.53,204.75,11312.0,197.661,197.8156,197.603,197.8156,11312.0
2021-05-25 13:10:00,204.84,205.17,204.77,205.07,7149.0,197.9025,198.2214,197.8349,198.1248,7149.0
2021-05-25 13:15:00,205.04,205.2,205.04,205.07,2211.0,198.0958,198.2504,198.0958,198.1248,2211.0
2021-05-25 13:20:00,205.0,205.17,205.0,205.17,1324.0,198.0571,198.2214,198.0571,198.2214,1324.0
2021-05-25 13:25:00,205.21,205.21,205.04,205.18,2587.0,198.26,198.26,198.0958,198.231,2587.0
2021-05-25 13:30:00,205.18,205.33,205.13,205.33,2301.0,198.231,198.376,198.1827,198.376,2301.0
2021-05-25 13:35:00,205.38,205.48,205.32,205.39,2207.0,198.4243,198.5209,198.3663,198.4339,2207.0
2021-05-25 13:40:00,205.4,205.4,205.11,205.18,1397.0,198.4436,198.4436,198.1634,198.231,1397.0
2021-05-25 13:45:00,205.26,205.56,205.22,205.49,1202.0,198.3083,198.5982,198.2697,198.5305,1202.0
2021-05-25 13:50:00,205.57,205.67,205.48,205.48,1000.0,198.6078,198.7044,198.5209,198.5209,1000.0
2021-05-25 13:55:00,205.55,205.61,205.5,205.6,1690.0,198.5885,198.6465,198.5402,198.6368,1690.0
2021-05-25 14:00:00,205.54,205.57,205.45,205.51,1401.0,198.5788,198.6078,198.4919,198.5499,1401.0
2021-05-25 14:05:00,205.54,205.56,205.49,205.55,864.0,198.5788,198.5982,198.5305,198.5885,864.0
2021-05-25 14:10:00,205.53,205.67,205.51,205.66,3549.0,198.5692,198.7044,198.5499,198.6948,3549.0
2021-05-25 14:15:00,205.59,205.62,205.45,205.61,2401.0,198.6271,198.6561,198.4919,198.6465,2401.0
2021-05-25 14:20:00,205.75,205.77,205.65,205.7,3515.0,198.7817,198.8011,198.6851,198.7334,3515.0
2021-05-25 14:25:00,205.84,206.01,205.82,205.98,1742.0,198.8687,199.0329,198.8494,199.0039,1742.0
2021-05-25 14:30:00,205.93,206.2,205.89,206.04,2638.0,198.9556,199.2165,198.917,199.0619,2638.0
2021-05-25 14:35:00,206.05,206.17,205.97,206.14,1330.0,199.0716,199.1875,198.9943,199.1585,1330.0
2021-05-25 14:40:00,206.19,206.19,206.03,206.16,2004.0,199.2068,199.2068,199.0522,199.1778,2004.0
2021-05-25 14:45:00,206.08,206.12,206.02,206.02,3364.0,199.1006,199.1392,199.0426,199.0426,3364.0
2021-05-25 14:50:00,206.03,206.03,205.71,205.89,1703.0,199.0522,199.0522,198.7431,198.917,1703.0
2021-05-25 14:55:00,205.9,206.07,205.89,205.92,2246.0,198.9266,199.0909,198.917,198.946,2246.0
2021-05-25 15:00:00,205.92,205.92,205.67,205.73,1935.0,198.946,198.946,198.7044,198.7624,1935.0
2021-05-25 15:05:00,205.8,205.84,205.7,205.75,3149.0,198.83,198.8687,198.7334,198.7817,3149.0
2021-05-25 15:10:00,205.72,205.85,205.7,205.77,1684.0,198.7527,198.8783,198.7334,198.8011,1684.0
2021-05-25 15:15:00,205.75,205.75,205.52,205.62,4954.0,198.7817,198.7817,198.5595,198.6561,4954.0
2021-05-25 15:20:00,205.62,205.72,205.56,205.69,2915.0,198.6561,198.7527,198.5982,198.7238,2915.0
2021-05-25 15:25:00,205.71,205.87,205.71,205.84,2779.0,198.7431,198.8977,198.7431,198.8687,2779.0
2021-05-25 15:30:00,205.74,205.87,205.7,205.74,4503.0,198.7721,198.8977,198.7334,198.7721,4503.0
2021-05-25 15:35:00,205.77,206.06,205.74,206.03,5224.0,198.8011,199.0812,198.7721,199.0522,5224.0
2021-05-25 15:40:00,206.06,206.06,205.95,206.0,4154.0,199.0812,199.0812,198.975,199.0233,4154.0
2021-05-25 15:45:00,206.03,206.23,206.03,206.08,11840.0,199.0522,199.2455,199.0522,199.1006,11840.0
2021-05-25 15:50:00,206.13,206.37,206.04,206.33,14566.0,199.1489,199.3807,199.0619,199.3421,14566.0
2021-05-25 15:55:00,206.32,206.71,206.32,206.53,31177.0,199.3324,199.7092,199.3324,199.5353,31177.0
2021-05-26 09:30:00,205.69,206.19,205.08,205.14,13832.0,198.7238,199.2068,198.1344,198.1924,13832.0
2021-05-26 09:35:00,205.32,205.32,204.36,204.76,5398.0,198.3663,198.3663,197.4388,197.8253,5398.0
2021-05-26 09:40:00,204.46,204.46,203.31,203.31,3459.0,197.5354,197.5354,196.4244,196.4244,3459.0
2021-05-26 09:45:00,203.15,203.65,201.95,202.29,8824.0,196.2698,196.7529,195.1104,195.4389,8824.0
2021-05-26 09:50:00,202.23,203.22,202.22,202.86,4133.0,195.3809,196.3374,195.3713,195.9896,4133.0
2021-05-26 09:55:00,202.86,203.13,202.4,202.49,2500.0,195.9896,196.2505,195.5452,195.6321,2500.0
2021-05-26 10:00:00,202.5,202.5,201.74,201.74,3224.0,195.6418,195.6418,194.9075,194.9075,3224.0
2021-05-26 10:05:00,201.64,202.92,201.59,202.92,4296.0,194.8109,196.0476,194.7626,196.0476,4296.0
2021-05-26 10:10:00,202.97,202.98,202.69,202.94,2500.0,196.0959,196.1055,195.8254,196.0669,2500.0
2021-05-26 10:15:00,202.89,202.91,202.66,202.66,1300.0,196.0186,196.0379,195.7964,195.7964,1300.0
2021-05-26 10:20:00,202.68,203.6,202.68,203.6,3026.0,195.8157,196.7045,195.8157,196.7045,3026.0
2021-05-26 10:25:00,203.6,203.85,203.49,203.84,1971.0,196.7045,196.9461,196.5983,196.9364,1971.0
2021-05-26 10:30:00,203.82,203.85,203.63,203.71,2602.0,196.9171,196.9461,196.7335,196.8108,2602.0
2021-05-26 10:35:00,203.58,203.6,203.24,203.24,1412.0,196.6852,196.7045,196.3567,196.3567,1412.0
2021-05-26 10:40:00,203.17,203.45,203.17,203.28,1615.0,196.2891,196.5596,196.2891,196.3954,1615.0
2021-05-26 10:45:00,203.39,203.66,203.26,203.58,3724.0,196.5017,196.7625,196.3761,196.6852,3724.0
2021-05-26 10:50:00,203.71,203.71,203.57,203.62,1400.0,196.8108,196.8108,196.6756,196.7239,1400.0
2021-05-26 10:55:00,203.62,203.75,203.41,203.41,1400.0,196.7239,196.8495,196.521,196.521,1400.0
2021-05-26 11:00:00,203.49,204.02,203.41,204.02,4081.0,196.5983,197.1103,196.521,197.1103,4081.0
2021-05-26 11:05:00,204.02,204.18,203.88,204.14,3415.0,197.1103,197.2649,196.9751,197.2263,3415.0
2021-05-26 11:10:00,203.97,203.97,203.7,203.9,1480.0,197.062,197.062,196.8012,196.9944,1480.0
2021-05-26 11:15:00,203.94,203.97,203.74,203.74,1400.0,197.033,197.062,196.8398,196.8398,1400.0
2021-05-26 11:20:00,203.91,203.91,203.75,203.75,1858.0,197.004,197.004,196.8495,196.8495,1858.0
2021-05-26 11:25:00,203.74,204.1,203.74,204.09,3852.0,196.8398,197.1876,196.8398,197.1779,3852.0
2021-05-26 11:30:00,204.07,204.16,204.06,204.13,592.0,197.1586,197.2456,197.149,197.2166,592.0
2021-05-26 11:35:00,204.11,204.32,204.08,204.32,2128.0,197.1973,197.4002,197.1683,197.4002,2128.0
2021-05-26 11:40:00,204.28,204.42,204.25,204.25,2688.0,197.3615,197.4968,197.3325,197.3325,2688.0
2021-05-26 11:45:00,204.31,204.31,204.19,204.19,402.0,197.3905,197.3905,197.2746,197.2746,402.0
2021-05-26 11:50:00,204.12,204.19,204.08,204.14,1405.0,197.2069,197.2746,197.1683,197.2263,1405.0
2021-05-26 11:55:00,204.1,204.18,204.07,204.17,2239.0,197.1876,197.2649,197.1586,197.2552,2239.0
2021-05-26 12:00:00,204.06,204.07,203.87,203.96,1803.0,197.149,197.1586,196.9654,197.0524,1803.0
2021-05-26 12:05:00,203.84,203.92,203.54,203.54,1741.0,196.9364,197.0137,196.6466,196.6466,1741.0
2021-05-26 12:10:00,203.59,203.7,203.46,203.69,3071.0,196.6949,196.8012,196.5693,196.7915,3071.0
2021-05-26 12:15:00,203.62,203.83,203.57,203.74,3761.0,196.7239,196.9268,196.6756,196.8398,3761.0
2021-05-26 12:20:00,203.72,203.72,203.31,203.31,1900.0,196.8205,196.8205,196.4244,196.4244,1900.0
2021-05-26 12:25:00,203.35,203.66,203.31,203.64,4400.0,196.463,196.7625,196.4244,196.7432,4400.0
2021-05-26 12:30:00,203.68,203.97,203.68,203.88,1000.0,196.7818,197.062,196.7818,196.9751,1000.0
2021-05-26 12:35:00,204.01,204.27,204.0,204.13,1222.0,197.1007,197.3519,197.091,197.2166,1222.0
2021-05-26 12:40:00,204.1,204.29,204.07,204.29,1621.0,197.1876,197.3712,197.1586,197.3712,1621.0
2021-05-26 12:45:00,204.29,204.58,204.29,204.5,1800.0,197.3712,197.6514,197.3712,197.5741,1800.0
2021-05-26 12:50:00,204.49,204.64,204.47,204.5,3003.0,197.5644,197.7093,197.5451,197.5741,3003.0
2021-05-26 12:55:00,204.52,204.67,204.4,204.59,1986.0,197.5934,197.7383,197.4774,197.661,1986.0
2021-05-26 13:00:00,204.6,204.75,204.6,204.64,1400.0,197.6707,197.8156,197.6707,197.7093,1400.0
2021-05-26 13:05:00,204.68,204.69,204.48,204.48,2082.0,197.748,197.7576,197.5547,197.5547,2082.0
2021-05-26 13:10:00,204.55,204.55,204.34,204.39,2920.0,197.6224,197.6224,197.4195,197.4678,2920.0
2021-05-26 13:15:00,204.31,204.51,204.31,204.5,1700.0,197.3905,197.5837,197.3905,197.5741,1700.0
2021-05-26 13:20:00,204.48,204.57,204.48,204.52,1047.0,197.5547,197.6417,197.5547,197.5934,1047.0
2021-05-26 13:25:00,204.55,204.7,204.55,204.66,1400.0,197.6224,197.7673,197.6224,197.7286,1400.0
2021-05-26 13:30:00,204.67,204.7,204.6,204.69,2311.0,197.7383,197.7673,197.6707,197.7576,2311.0
2021-05-26 13:35:00,204.65,204.65,204.53,204.58,2328.0,197.719,197.719,197.603,197.6514,2328.0
2021-05-26 13:40:00,204.6,204.61,204.34,204.47,3571.0,197.6707,197.6803,197.4195,197.5451,3571.0
2021-05-26 13:45:00,204.46,204.56,204.29,204.29,1285.0,197.5354,197.632,197.3712,197.3712,1285.0
2021-05-26 13:50:00,204.38,204.41,204.27,204.37,1549.0,197.4581,197.4871,197.3519,197.4485,1549.0
2021-05-26 13:55:00,204.37,204.55,204.37,204.46,1700.0,197.4485,197.6224,197.4485,197.5354,1700.0
2021-05-26 14:00:00,204.43,204.54,204.4,204.4,2024.0,197.5064,197.6127,197.4774,197.4774,2024.0
2021-05-26 14:05:00,204.37,204.78,204.37,204.7,2429.0,197.4485,197.8446,197.4485,197.7673,2429.0
2021-05-26 14:10:00,204.72,204.84,204.66,204.68,2901.0,197.7866,197.9025,197.7286,197.748,2901.0
2021-05-26 14:15:00,204.72,204.91,204.67,204.91,2376.0,197.7866,197.9702,197.7383,197.9702,2376.0
2021-05-26 14:20:00,204.95,205.02,204.87,205.02,2800.0,198.0088,198.0765,197.9315,198.0765,2800.0
2021-05-26 14:25:00,205.01,205.12,204.94,205.12,2500.0,198.0668,198.1731,197.9992,198.1731,2500.0
2021-05-26 14:30:00,205.16,205.2,205.05,205.07,1906.0,198.2117,198.2504,198.1054,198.1248,1906.0
2021-05-26 14:35:00,205.07,205.13,204.92,204.92,3500.0,198.1248,198.1827,197.9798,197.9798,3500.0
2021-05-26 14:40:00,204.93,205.09,204.93,205.03,2970.0,197.9895,198.1441,197.9895,198.0861,2970.0
2021-05-26 14:45:00,205.04,205.21,205.03,205.21,2045.0,198.0958,198.26,198.0861,198.26,2045.0
2021-05-26 14:50:00,205.21,205.25,205.08,205.19,4463.0,198.26,198.2987,198.1344,198.2407,4463.0
2021-05-26 14:55:00,205.19,205.24,205.13,205.2,1904.0,198.2407,198.289,198.1827,198.2504,1904.0
2021-05-26 15:00:00,205.19,205.43,205.19,205.4,2857.0,198.2407,198.4726,198.2407,198.4436,2857.0
2021-05-26 15:05:00,205.38,205.42,205.32,205.39,3267.0,198.4243,198.4629,198.3663,198.4339,3267.0
2021-05-26 15:10:00,205.34,205.64,205.34,205.6,7037.0,198.3856,198.6755,198.3856,198.6368,7037.0
2021-05-26 15:15:00,205.6,205.79,205.52,205.65,13601.0,198.6368,198.8204,198.5595,198.6851,13601.0
2021-05-26 15:20:00,205.63,206.04,205.62,206.03,8703.0,198.6658,199.0619,198.6561,199.0522,8703.0
2021-05-26 15:25:00,206.03,206.16,205.74,205.77,2194.0,199.0522,199.1778,198.7721,198.8011,2194.0
2021-05-26 15:30:00,205.7,206.03,205.64,205.96,7396.0,198.7334,199.0522,198.6755,198.9846,7396.0
2021-05-26 15:35:00,205.99,205.99,205.65,205.66,3185.0,199.0136,199.0136,198.6851,198.6948,3185.0
2021-05-26 15:40:00,205.69,205.9,205.67,205.67,10152.0,198.7238,198.9266,198.7044,198.7044,10152.0
2021-05-26 15:45:00,205.71,205.82,205.64,205.77,7818.0,198.7431,198.8494,198.6755,198.8011,7818.0
2021-05-26 15:50:00,205.64,205.69,205.44,205.64,13113.0,198.6755,198.7238,198.4822,198.6755,13113.0
2021-05-26 15:55:00,205.59,206.07,205.59,205.79,34173.0,198.6271,199.0909,198.6271,198.8204,34173.0
2021-05-27 09:30:00,205.69,205.69,205.42,205.43,9815.0,198.7238,198.7238,198.4629,198.4726,9815.0
2021-05-27 09:35:00,205.67,205.86,205.67,205.86,1200.0,198.7044,198.888,198.7044,198.888,1200.0
2021-05-27 09:40:00,206.32,206.76,206.21,206.56,1739.0,199.3324,199.7575,199.2261,199.5643,1739.0
2021-05-27 09:45:00,206.49,206.49,205.64,205.73,2727.0,199.4967,199.4967,198.6755,198.7624,2727.0
2021-05-27 09:50:00,205.75,205.75,205.48,205.49,2402.0,198.7817,198.7817,198.5209,198.5305,2402.0
2021-05-27 09:55:00,205.41,205.46,205.26,205.42,1500.0,198.4532,198.5016,198.3083,198.4629,1500.0
2021-05-27 10:00:00,205.42,205.79,205.32,205.78,4125.0,198.4629,198.8204,198.3663,198.8107,4125.0
2021-05-27 10:05:00,205.8,206.43,205.6,206.43,4110.0,198.83,199.4387,198.6368,199.4387,4110.0
2021-05-27 10:10:00,206.48,207.03,206.48,207.03,3040.0,199.487,200.0184,199.487,200.0184,3040.0
2021-05-27 10:15:00,207.1,207.18,206.79,206.88,3789.0,200.086,200.1633,199.7865,199.8735,3789.0
2021-05-27 10:20:00,206.78,206.78,206.49,206.59,1130.0,199.7768,199.7768,199.4967,199.5933,1130.0
2021-05-27 10:25:00,206.59,206.94,206.59,206.9,2797.0,199.5933,199.9314,199.5933,199.8928,2797.0
2021-05-27 10:30:00,206.8,206.89,206.8,206.87,603.0,199.7962,199.8831,199.7962,199.8638,603.0
2021-05-27 10:35:00,206.86,207.66,206.86,207.66,4161.0,199.8541,200.627,199.8541,200.627,4161.0
2021-05-27 10:40:00,207.69,207.9,207.58,207.7,2400.0,200.656,200.8589,200.5498,200.6657,2400.0
2021-05-27 10:45:00,207.74,207.74,207.47,207.55,1925.0,200.7043,200.7043,200.4435,200.5208,1925.0
2021-05-27 10:50:00,207.75,207.75,207.31,207.38,2514.0,200.714,200.714,200.2889,200.3565,2514.0
2021-05-27 10:55:00,207.41,207.41,207.09,207.36,3061.0,200.3855,200.3855,200.0763,200.3372,3061.0
2021-05-27 11:00:00,207.35,207.43,207.35,207.42,600.0,200.3275,200.4048,200.3275,200.3952,600.0
2021-05-27 11:05:00,207.35,207.63,207.35,207.58,4488.0,200.3275,200.5981,200.3275,200.5498,4488.0
2021-05-27 11:10:00,207.61,207.64,207.47,207.47,2522.0,200.5787,200.6077,200.4435,200.4435,2522.0
2021-05-27 11:15:00,207.4,207.45,207.26,207.41,1836.0,200.3758,200.4242,200.2406,200.3855,1836.0
2021-05-27 11:20:00,207.37,207.41,207.01,207.03,3818.0,200.3469,200.3855,199.9991,200.0184,3818.0
2021-05-27 11:25:00,207.07,207.25,207.06,207.17,2500.0,200.057,200.2309,200.0474,200.1536,2500.0
2021-05-27 11:30:00,207.16,207.43,207.12,207.42,2045.0,200.144,200.4048,200.1053,200.3952,2045.0
2021-05-27 11:35:00,207.49,207.69,207.43,207.54,3659.0,200.4628,200.656,200.4048,200.5111,3659.0
2021-05-27 11:40:00,207.53,207.54,207.42,207.42,1200.0,200.5014,200.5111,200.3952,200.3952,1200.0
2021-05-27 11:45:00,207.44,207.44,207.08,207.08,2236.0,200.4145,200.4145,200.0667,200.0667,2236.0
2021-05-27 11:50:00,207.07,207.35,207.06,207.34,3458.0,200.057,200.3275,200.0474,200.3179,3458.0
2021-05-27 11:55:00,207.37,207.4,207.06,207.21,4051.0,200.3469,200.3758,200.0474,200.1923,4051.0
2021-05-27 12:00:00,207.21,207.21,207.01,207.19,4600.0,200.1923,200.1923,199.9991,200.173,4600.0
2021-05-27 12:05:00,207.25,207.42,207.21,207.37,2661.0,200.2309,200.3952,200.1923,200.3469,2661.0
2021-05-27 12:10:00,207.28,207.43,207.28,207.38,5381.0,200.2599,200.4048,200.2599,200.3565,5381.0
2021-05-27 12:15:00,207.44,207.81,207.44,207.81,2819.0,200.4145,200.772,200.4145,200.772,2819.0
2021-05-27 12:20:00,207.9,207.9,207.69,207.75,3000.0,200.8589,200.8589,200.656,200.714,3000.0
2021-05-27 12:25:00,207.75,207.75,207.28,207.28,1847.0,200.714,200.714,200.2599,200.2599,1847.0
2021-05-27 12:30:00,207.41,207.62,207.41,207.6,2245.0,200.3855,200.5884,200.3855,200.5691,2245.0
2021-05-27 12:35:00,207.57,207.69,207.49,207.68,4394.0,200.5401,200.656,200.4628,200.6464,4394.0
2021-05-27 12:40:00,207.63,207.85,207.58,207.82,4157.0,200.5981,200.8106,200.5498,200.7816,4157.0
2021-05-27 12:45:00,207.76,207.77,207.61,207.66,4020.0,200.7237,200.7333,200.5787,200.627,4020.0
2021-05-27 12:50:00,207.66,207.76,207.55,207.56,2404.0,200.627,200.7237,200.5208,200.5304,2404.0
2021-05-27 12:55:00,207.5,207.7,207.42,207.7,3315.0,200.4725,200.6657,200.3952,200.6657,3315.0
2021-05-27 13:00:00,207.74,207.74,207.33,207.33,4413.0,200.7043,200.7043,200.3082,200.3082,4413.0
2021-05-27 13:05:00,207.4,207.4,207.33,207.36,1601.0,200.3758,200.3758,200.3082,200.3372,1601.0
2021-05-27 13:10:00,207.4,207.5,207.36,207.44,2193.0,200.3758,200.4725,200.3372,200.4145,2193.0
2021-05-27 13:15:00,207.34,207.49,207.33,207.47,3746.0,200.3179,200.4628,200.3082,200.4435,3746.0
2021-05-27 13:20:00,207.4,207.42,207.27,207.31,2802.0,200.3758,200.3952,200.2502,200.2889,2802.0
2021-05-27 13:25:00,207.3,207.3,206.89,207.03,4025.0,200.2792,200.2792,199.8831,200.0184,4025.0
2021-05-27 13:30:00,207.03,207.17,207.02,207.05,1100.0,200.0184,200.1536,200.0087,200.0377,1100.0
2021-05-27 13:35:00,206.98,206.98,206.6,206.74,2357.0,199.9701,199.9701,199.6029,199.7382,2357.0
2021-05-27 13:40:00,206.75,206.89,206.71,206.83,3507.0,199.7479,199.8831,199.7092,199.8252,3507.0
2021-05-27 13:45:00,206.72,206.81,206.65,206.81,3505.0,199.7189,199.8058,199.6512,199.8058,3505.0
2021-05-27 13:50:00,206.89,206.92,206.79,206.79,1908.0,199.8831,199.9121,199.7865,199.7865,1908.0
2021-05-27 13:55:00,206.77,206.85,206.64,206.74,2986.0,199.7672,199.8445,199.6416,199.7382,2986.0
2021-05-27 14:00:00,206.73,206.73,206.32,206.43,2400.0,199.7285,199.7285,199.3324,199.4387,2400.0
2021-05-27 14:05:00,206.43,206.43,206.07,206.16,4251.0,199.4387,199.4387,199.0909,199.1778,4251.0
2021-05-27 14:10:00,206.15,206.36,206.14,206.18,4300.0,199.1682,199.3711,199.1585,199.1972,4300.0
2021-05-27 14:15:00,206.22,206.28,206.14,206.22,2602.0,199.2358,199.2938,199.1585,199.2358,2602.0
2021-05-27 14:20:00,206.16,206.29,206.16,206.19,2202.0,199.1778,199.3034,199.1778,199.2068,2202.0
2021-05-27 14:25:00,206.17,206.37,206.15,206.36,4864.0,199.1875,199.3807,199.1682,199.3711,4864.0
2021-05-27 14:30:00,206.39,206.39,206.24,206.3,3106.0,199.4001,199.4001,199.2551,199.3131,3106.0
2021-05-27 14:35:00,206.28,206.44,206.28,206.33,2516.0,199.2938,199.4484,199.2938,199.3421,2516.0
2021-05-27 14:40:00,206.3,206.35,206.22,206.33,3666.0,199.3131,199.3614,199.2358,199.3421,3666.0
2021-05-27 14:45:00,206.3,206.33,206.12,206.23,5327.0,199.3131,199.3421,199.1392,199.2455,5327.0
2021-05-27 14:50:00,206.2,206.25,205.9,205.9,3103.0,199.2165,199.2648,198.9266,198.9266,3103.0
2021-05-27 14:55:00,205.92,205.99,205.89,205.99,5336.0,198.946,199.0136,198.917,199.0136,5336.0
2021-05-27 15:00:00,205.95,206.01,205.85,205.85,4764.0,198.975,199.0329,198.8783,198.8783,4764.0
2021-05-27 15:05:00,205.81,205.86,205.64,205.85,4904.0,198.8397,198.888,198.6755,198.8783,4904.0
2021-05-27 15:10:00,205.84,206.04,205.83,206.04,3000.0,198.8687,199.0619,198.859,199.0619,3000.0
2021-05-27 15:15:00,206.03,206.06,205.94,205.96,3100.0,199.0522,199.0812,198.9653,198.9846,3100.0
2021-05-27 15:20:00,205.88,205.9,205.59,205.61,3803.0,198.9073,198.9266,198.6271,198.6465,3803.0
2021-05-27 15:25:00,205.64,205.85,205.55,205.55,5112.0,198.6755,198.8783,198.5885,198.5885,5112.0
2021-05-27 15:30:00,205.61,205.68,205.42,205.48,11182.0,198.6465,198.7141,198.4629,198.5209,11182.0
2021-05-27 15:35:00,205.44,205.57,205.32,205.56,12270.0,198.4822,198.6078,198.3663,198.5982,12270.0
2021-05-27 15:40:00,205.57,205.73,205.36,205.37,17748.0,198.6078,198.7624,198.4049,198.4146,17748.0
2021-05-27 15:45:00,205.37,205.66,205.28,205.5,15564.0,198.4146,198.6948,198.3276,198.5402,15564.0
2021-05-27 15:50:00,205.6,206.1,205.59,206.02,28998.0,198.6368,199.1199,198.6271,199.0426,28998.0
2021-05-27 15:55:00,206.09,206.29,205.95,205.95,61440.0,199.1102,199.3034,198.975,198.975,61440.0
2021-05-28 09:30:00,207.0,208.8,206.5,208.33,17317.0,199.9894,201.7284,199.5063,201.2743,17317.0
2021-05-28 09:35:00,208.56,208.62,208.37,208.62,400.0,201.4966,201.5545,201.313,201.5545,400.0
2021-05-28 09:40:00,208.67,208.87,207.91,207.91,1911.0,201.6028,201.7961,200.8686,200.8686,1911.0
2021-05-28 09:45:00,208.04,208.99,208.04,208.68,3237.0,200.9942,201.912,200.9942,201.6125,3237.0
2021-05-28 09:50:00,208.68,208.68,208.68,208.68,0.0,201.6125,201.6125,201.6125,201.6125,0.0
2021-05-28 09:55:00,208.86,209.53,208.85,209.53,2094.0,201.7864,202.4337,201.7767,202.4337,2094.0
2021-05-28 10:00:00,209.43,209.43,208.91,209.14,2750.0,202.3371,202.3371,201.8347,202.0569,2750.0
2021-05-28 10:05:00,209.01,209.67,209.01,209.63,3130.0,201.9313,202.569,201.9313,202.5303,3130.0
2021-05-28 10:10:00,209.71,210.0,209.63,209.9,2899.0,202.6076,202.8878,202.5303,202.7912,2899.0
2021-05-28 10:15:00,209.95,210.22,209.8,209.99,4548.0,202.8395,203.1003,202.6946,202.8781,4548.0
2021-05-28 10:20:00,209.97,210.16,209.86,210.05,2600.0,202.8588,203.0424,202.7525,202.9361,2600.0
2021-05-28 10:25:00,210.04,210.04,209.55,209.58,1853.0,202.9264,202.9264,202.453,202.482,1853.0
2021-05-28 10:30:00,209.61,209.61,208.91,208.91,1200.0,202.511,202.511,201.8347,201.8347,1200.0
2021-05-28 10:35:00,209.09,209.09,208.72,208.75,1050.0,202.0086,202.0086,201.6511,201.6801,1050.0
2021-05-28 10:40:00,208.86,208.9,208.76,208.89,1264.0,201.7864,201.825,201.6898,201.8154,1264.0
2021-05-28 10:45:00,208.78,208.79,208.67,208.7,1100.0,201.7091,201.7188,201.6028,201.6318,1100.0
2021-05-28 10:50:00,208.86,208.86,208.77,208.81,600.0,201.7864,201.7864,201.6994,201.7381,600.0
2021-05-28 10:55:00,208.82,208.88,208.63,208.75,2583.0,201.7478,201.8057,201.5642,201.6801,2583.0
2021-05-28 11:00:00,208.73,208.79,208.65,208.71,1300.0,201.6608,201.7188,201.5835,201.6415,1300.0
2021-05-28 11:05:00,208.69,208.75,208.36,208.37,1683.0,201.6222,201.6801,201.3033,201.313,1683.0
2021-05-28 11:10:00,208.42,208.63,208.41,208.53,2300.0,201.3613,201.5642,201.3516,201.4676,2300.0
2021-05-28 11:15:00,208.61,208.61,208.58,208.59,200.0,201.5449,201.5449,201.5159,201.5255,200.0
2021-05-28 11:20:00,208.57,208.57,208.26,208.34,1421.0,201.5062,201.5062,201.2067,201.284,1421.0
2021-05-28 11:25:00,208.38,208.48,208.34,208.44,2000.0,201.3227,201.4193,201.284,201.3806,2000.0
2021-05-28 11:30:00,208.44,208.51,208.44,208.47,1600.0,201.3806,201.4483,201.3806,201.4096,1600.0
2021-05-28 11:35:00,208.47,208.82,208.47,208.63,3833.0,201.4096,201.7478,201.4096,201.5642,3833.0
2021-05-28 11:40:00,208.64,208.87,208.63,208.7,2935.0,201.5739,201.7961,201.5642,201.6318,2935.0
2021-05-28 11:45:00,208.68,208.68,208.27,208.43,1700.0,201.6125,201.6125,201.2164,201.371,1700.0
2021-05-28 11:50:00,208.39,208.46,208.33,208.46,866.0,201.3323,201.3999,201.2743,201.3999,866.0
2021-05-28 11:55:00,208.33,208.33,208.0,208.0,1400.0,201.2743,201.2743,200.9555,200.9555,1400.0
2021-05-28 12:00:00,208.01,208.07,207.83,207.83,1000.0,200.9652,201.0232,200.7913,200.7913,1000.0
2021-05-28 12:05:00,207.88,207.92,207.75,207.75,2096.0,200.8396,200.8782,200.714,200.714,2096.0
2021-05-28 12:10:00,207.74,207.79,207.67,207.78,1888.0,200.7043,200.7526,200.6367,200.743,1888.0
2021-05-28 12:15:00,207.81,207.99,207.81,207.99,2147.0,200.772,200.9459,200.772,200.9459,2147.0
2021-05-28 12:20:00,207.91,207.93,207.74,207.84,2158.0,200.8686,200.8879,200.7043,200.8009,2158.0
2021-05-28 12:25:00,207.85,207.85,207.84,207.84,650.0,200.8106,200.8106,200.8009,200.8009,650.0
2021-05-28 12:30:00,207.77,207.92,207.77,207.91,1130.0,200.7333,200.8782,200.7333,200.8686,1130.0
2021-05-28 12:35:00,207.98,208.2,207.98,208.15,1600.0,200.9362,201.1488,200.9362,201.1004,1600.0
2021-05-28 12:40:00,208.13,208.2,207.89,207.94,1600.0,201.0811,201.1488,200.8493,200.8976,1600.0
2021-05-28 12:45:00,207.98,207.98,207.74,207.77,1300.0,200.9362,200.9362,200.7043,200.7333,1300.0
2021-05-28 12:50:00,207.82,207.91,207.75,207.91,1004.0,200.7816,200.8686,200.714,200.8686,1004.0
2021-05-28 12:55:00,207.91,207.92,207.87,207.87,500.0,200.8686,200.8782,200.8299,200.8299,500.0
2021-05-28 13:00:00,207.99,208.03,207.98,207.98,1029.0,200.9459,200.9845,200.9362,200.9362,1029.0
2021-05-28 13:05:00,207.93,208.02,207.93,208.02,700.0,200.8879,200.9748,200.8879,200.9748,700.0
2021-05-28 13:10:00,207.94,207.98,207.71,207.71,1706.0,200.8976,200.9362,200.6753,200.6753,1706.0
2021-05-28 13:15:00,207.68,207.78,207.53,207.78,2665.0,200.6464,200.743,200.5014,200.743,2665.0
2021-05-28 13:20:00,207.78,207.85,207.69,207.69,1200.0,200.743,200.8106,200.656,200.656,1200.0
2021-05-28 13:25:00,207.62,207.62,207.23,207.23,800.0,200.5884,200.5884,200.2116,200.2116,800.0
2021-05-28 13:30:00,207.31,207.32,207.19,207.29,1026.0,200.2889,200.2986,200.173,200.2696,1026.0
2021-05-28 13:35:00,207.28,207.47,207.28,207.36,2426.0,200.2599,200.4435,200.2599,200.3372,2426.0
2021-05-28 13:40:00,207.3,207.34,207.26,207.34,500.0,200.2792,200.3179,200.2406,200.3179,500.0
2021-05-28 13:45:00,207.24,207.25,206.97,207.16,2423.0,200.2213,200.2309,199.9604,200.144,2423.0
2021-05-28 13:50:00,207.07,207.14,207.04,207.04,600.0,200.057,200.1247,200.028,200.028,600.0
2021-05-28 13:55:00,207.02,207.08,206.95,207.01,902.0,200.0087,200.0667,199.9411,199.9991,902.0
2021-05-28 14:00:00,207.06,207.23,207.06,207.12,802.0,200.0474,200.2116,200.0474,200.1053,802.0
2021-05-28 14:05:00,207.02,207.02,206.89,206.96,700.0,200.0087,200.0087,199.8831,199.9507,700.0
2021-05-28 14:10:00,206.85,206.91,206.74,206.9,1500.0,199.8445,199.9024,199.7382,199.8928,1500.0
2021-05-28 14:15:00,206.7,207.01,206.7,207.01,1381.0,199.6996,199.9991,199.6996,199.9991,1381.0
2021-05-28 14:20:00,206.87,206.95,206.81,206.82,700.0,199.8638,199.9411,199.8058,199.8155,700.0
2021-05-28 14:25:00,206.87,207.02,206.86,207.02,1400.0,199.8638,200.0087,199.8541,200.0087,1400.0
2021-05-28 14:30:00,206.96,207.08,206.89,207.04,2448.0,199.9507,200.0667,199.8831,200.028,2448.0
2021-05-28 14:35:00,207.11,207.11,207.03,207.07,1100.0,200.0957,200.0957,200.0184,200.057,1100.0
2021-05-28 14:40:00,207.14,207.24,207.14,207.23,1200.0,200.1247,200.2213,200.1247,200.2116,1200.0
2021-05-28 14:45:00,207.23,207.23,207.13,207.22,1100.0,200.2116,200.2116,200.115,200.2019,1100.0
2021-05-28 14:50:00,207.22,207.25,207.04,207.06,1497.0,200.2019,200.2309,200.028,200.0474,1497.0
2021-05-28 14:55:00,207.03,207.03,206.8,206.8,900.0,200.0184,200.0184,199.7962,199.7962,900.0
2021-05-28 15:00:00,206.8,206.88,206.65,206.83,2400.0,199.7962,199.8735,199.6512,199.8252,2400.0
2021-05-28 15:05:00,206.78,206.87,206.77,206.83,1394.0,199.7768,199.8638,199.7672,199.8252,1394.0
2021-05-28 15:10:00,206.83,206.83,206.53,206.54,2019.0,199.8252,199.8252,199.5353,199.545,2019.0
2021-05-28 15:15:00,206.5,206.59,206.49,206.53,2134.0,199.5063,199.5933,199.4967,199.5353,2134.0
2021-05-28 15:20:00,206.55,206.58,206.52,206.56,1500.0,199.5546,199.5836,199.5257,199.5643,1500.0
2021-05-28 15:25:00,206.56,206.57,206.41,206.44,3970.0,199.5643,199.574,199.4194,199.4484,3970.0
2021-05-28 15:30:00,206.44,206.44,206.07,206.07,6404.0,199.4484,199.4484,199.0909,199.0909,6404.0
2021-05-28 15:35:00,206.06,206.16,205.93,205.93,7799.0,199.0812,199.1778,198.9556,198.9556,7799.0
2021-05-28 15:40:00,205.91,205.98,205.82,205.9,6781.0,198.9363,199.0039,198.8494,198.9266,6781.0
2021-05-28 15:45:00,205.95,205.99,205.83,205.91,7348.0,198.975,199.0136,198.859,198.9363,7348.0
2021-05-28 15:50:00,205.98,206.32,205.98,206.05,14120.0,199.0039,199.3324,199.0039,199.0716,14120.0
2021-05-28 15:55:00,206.03,206.17,205.76,205.86,36937.0,199.0522,199.1875,198.7914,198.888,36937.0
2021-06-01 09:30:00,207.13,208.32,207.13,207.52,22186.0,200.115,201.2647,200.115,200.4918,22186.0
2021-06-01 09:35:00,207.37,208.04,206.61,206.77,6153.0,200.3469,200.9942,199.6126,199.7672,6153.0
2021-06-01 09:40:00,206.92,206.92,205.67,205.77,5429.0,199.9121,199.9121,198.7044,198.8011,5429.0
2021-06-01 09:45:00,205.92,206.37,205.91,206.1,5406.0,198.946,199.3807,198.9363,199.1199,5406.0
2021-06-01 09:50:00,206.15,206.18,205.43,205.44,3469.0,199.1682,199.1972,198.4726,198.4822,3469.0
2021-06-01 09:55:00,205.52,205.6,205.43,205.55,3458.0,198.5595,198.6368,198.4726,198.5885,3458.0
2021-06-01 10:00:00,205.67,206.01,205.52,205.7,4383.0,198.7044,199.0329,198.5595,198.7334,4383.0
2021-06-01 10:05:00,205.8,206.11,205.8,206.07,1826.0,198.83,199.1295,198.83,199.0909,1826.0
2021-06-01 10:10:00,206.2,206.2,205.62,205.8,1972.0,199.2165,199.2165,198.6561,198.83,1972.0
2021-06-01 10:15:00,205.64,205.73,205.34,205.34,2510.0,198.6755,198.7624,198.3856,198.3856,2510.0
2021-06-01 10:20:00,205.24,205.25,204.97,205.15,2895.0,198.289,198.2987,198.0281,198.202,2895.0
2021-06-01 10:25:00,205.23,205.63,205.23,205.5,3654.0,198.2793,198.6658,198.2793,198.5402,3654.0
2021-06-01 10:30:00,205.51,205.51,205.21,205.35,2575.0,198.5499,198.5499,198.26,198.3953,2575.0
2021-06-01 10:35:00,205.52,205.53,205.45,205.46,700.0,198.5595,198.5692,198.4919,198.5016,700.0
2021-06-01 10:40:00,205.52,205.77,205.39,205.39,2605.0,198.5595,198.8011,198.4339,198.4339,2605.0
2021-06-01 10:45:00,205.48,205.76,205.47,205.63,3650.0,198.5209,198.7914,198.5112,198.6658,3650.0
2021-06-01 10:50:00,205.52,205.52,205.18,205.26,2300.0,198.5595,198.5595,198.231,198.3083,2300.0
2021-06-01 10:55:00,205.25,205.52,205.19,205.52,1819.0,198.2987,198.5595,198.2407,198.5595,1819.0
2021-06-01 11:00:00,205.56,205.56,205.38,205.52,2910.0,198.5982,198.5982,198.4243,198.5595,2910.0
2021-06-01 11:05:00,205.49,205.51,205.37,205.41,2627.0,198.5305,198.5499,198.4146,198.4532,2627.0
2021-06-01 11:10:00,205.39,205.48,205.38,205.44,1100.0,198.4339,198.5209,198.4243,198.4822,1100.0
2021-06-01 11:15:00,205.37,205.43,205.18,205.25,3202.0,198.4146,198.4726,198.231,198.2987,3202.0
2021-06-01 11:20:00,205.29,205.49,205.29,205.49,900.0,198.3373,198.5305,198.3373,198.5305,900.0
2021-06-01 11:25:00,205.55,205.55,205.44,205.45,1249.0,198.5885,198.5885,198.4822,198.4919,1249.0
2021-06-01 11:30:00,205.43,205.49,205.37,205.41,1303.0,198.4726,198.5305,198.4146,198.4532,1303.0
2021-06-01 11:35:00,205.39,205.7,205.39,205.64,979.0,198.4339,198.7334,198.4339,198.6755,979.0
2021-06-01 11:40:00,205.83,206.0,205.77,205.96,1708.0,198.859,199.0233,198.8011,198.9846,1708.0
2021-06-01 11:45:00,205.87,205.87,205.48,205.58,2404.0,198.8977,198.8977,198.5209,198.6175,2404.0
2021-06-01 11:50:00,205.55,205.62,205.51,205.51,900.0,198.5885,198.6561,198.5499,198.5499,900.0
2021-06-01 11:55:00,205.57,205.57,205.3,205.38,1400.0,198.6078,198.6078,198.347,198.4243,1400.0
2021-06-01 12:00:00,205.42,205.42,205.34,205.4,1790.0,198.4629,198.4629,198.3856,198.4436,1790.0
2021-06-01 12:05:00,205.32,205.43,205.27,205.34,2692.0,198.3663,198.4726,198.318,198.3856,2692.0
2021-06-01 12:10:00,205.21,205.24,205.0,205.0,1100.0,198.26,198.289,198.0571,198.0571,1100.0
2021-06-01 12:15:00,205.02,205.22,204.98,205.22,2176.0,198.0765,198.2697,198.0378,198.2697,2176.0
2021-06-01 12:20:00,205.26,205.34,205.22,205.3,500.0,198.3083,198.3856,198.2697,198.347,500.0
2021-06-01 12:25:00,205.36,205.36,205.31,205.33,900.0,198.4049,198.4049,198.3566,198.376,900.0
2021-06-01 12:30:00,205.29,205.32,205.29,205.32,803.0,198.3373,198.3663,198.3373,198.3663,803.0
2021-06-01 12:35:00,205.34,205.51,205.34,205.42,1502.0,198.3856,198.5499,198.3856,198.4629,1502.0
2021-06-01 12:40:00,205.5,205.7,205.5,205.65,1606.0,198.5402,198.7334,198.5402,198.6851,1606.0
2021-06-01 12:45:00,205.8,205.86,205.79,205.86,300.0,198.83,198.888,198.8204,198.888,300.0
2021-06-01 12:50:00,205.79,205.81,205.67,205.68,700.0,198.8204,198.8397,198.7044,198.7141,700.0
2021-06-01 12:55:00,205.68,205.68,205.43,205.44,1273.0,198.7141,198.7141,198.4726,198.4822,1273.0
2021-06-01 13:00:00,205.53,205.68,205.53,205.62,2009.0,198.5692,198.7141,198.5692,198.6561,2009.0
2021-06-01 13:05:00,205.51,205.71,205.5,205.71,1002.0,198.5499,198.7431,198.5402,198.7431,1002.0
2021-06-01 13:10:00,205.75,206.01,205.73,205.99,3004.0,198.7817,199.0329,198.7624,199.0136,3004.0
2021-06-01 13:15:00,206.01,206.11,206.01,206.05,1609.0,199.0329,199.1295,199.0329,199.0716,1609.0
2021-06-01 13:20:00,206.07,206.41,206.05,206.41,3992.0,199.0909,199.4194,199.0716,199.4194,3992.0
2021-06-01 13:25:00,206.41,206.54,206.41,206.53,1812.0,199.4194,199.545,199.4194,199.5353,1812.0
2021-06-01 13:30:00,206.53,206.79,206.44,206.79,2007.0,199.5353,199.7865,199.4484,199.7865,2007.0
2021-06-01 13:35:00,206.8,206.85,206.63,206.7,900.0,199.7962,199.8445,199.6319,199.6996,900.0
2021-06-01 13:40:00,206.76,206.79,206.55,206.73,2801.0,199.7575,199.7865,199.5546,199.7285,2801.0
2021-06-01 13:45:00,206.76,206.78,206.66,206.66,1500.0,199.7575,199.7768,199.6609,199.6609,1500.0
2021-06-01 13:50:00,206.65,206.71,206.55,206.67,6072.0,199.6512,199.7092,199.5546,199.6706,6072.0
2021-06-01 13:55:00,206.67,207.0,206.59,207.0,9176.0,199.6706,199.9894,199.5933,199.9894,9176.0
2021-06-01 14:00:00,206.98,206.98,206.83,206.93,1620.0,199.9701,199.9701,199.8252,199.9218,1620.0
2021-06-01 14:05:00,206.91,206.97,206.91,206.95,1402.0,199.9024,199.9604,199.9024,199.9411,1402.0
2021-06-01 14:10:00,207.05,207.07,206.99,206.99,1500.0,200.0377,200.057,199.9797,199.9797,1500.0
2021-06-01 14:15:00,207.08,207.26,207.03,207.26,2896.0,200.0667,200.2406,200.0184,200.2406,2896.0
2021-06-01 14:20:00,207.22,207.46,207.22,207.34,4103.0,200.2019,200.4338,200.2019,200.3179,4103.0
2021-06-01 14:25:00,207.46,207.56,207.37,207.53,2583.0,200.4338,200.5304,200.3469,200.5014,2583.0
2021-06-01 14:30:00,207.69,207.76,207.64,207.72,3701.0,200.656,200.7237,200.6077,200.685,3701.0
2021-06-01 14:35:00,207.71,207.79,207.66,207.74,2200.0,200.6753,200.7526,200.627,200.7043,2200.0
2021-06-01 14:40:00,207.73,207.73,207.46,207.46,2508.0,200.6947,200.6947,200.4338,200.4338,2508.0
2021-06-01 14:45:00,207.44,207.58,207.44,207.55,1300.0,200.4145,200.5498,200.4145,200.5208,1300.0
2021-06-01 14:50:00,207.55,207.61,207.53,207.61,2300.0,200.5208,200.5787,200.5014,200.5787,2300.0
2021-06-01 14:55:00,207.61,207.76,207.61,207.71,3030.0,200.5787,200.7237,200.5787,200.6753,3030.0
2021-06-01 15:00:00,207.65,207.65,207.43,207.43,3784.0,200.6174,200.6174,200.4048,200.4048,3784.0
2021-06-01 15:05:00,207.36,207.36,207.2,207.21,2074.0,200.3372,200.3372,200.1826,200.1923,2074.0
2021-06-01 15:10:00,207.17,207.17,206.9,206.9,6057.0,200.1536,200.1536,199.8928,199.8928,6057.0
2021-06-01 15:15:00,206.88,206.92,206.73,206.81,3515.0,199.8735,199.9121,199.7285,199.8058,3515.0
2021-06-01 15:20:00,206.83,206.92,206.74,206.81,5543.0,199.8252,199.9121,199.7382,199.8058,5543.0
2021-06-01 15:25:00,206.81,206.83,206.5,206.5,4937.0,199.8058,199.8252,199.5063,199.5063,4937.0
2021-06-01 15:30:00,206.33,206.42,206.07,206.13,6491.0,199.3421,199.429,199.0909,199.1489,6491.0
2021-06-01 15:35:00,206.1,206.17,205.83,205.95,8459.0,199.1199,199.1875,198.859,198.975,8459.0
2021-06-01 15:40:00,205.96,206.11,205.84,206.06,6531.0,198.9846,199.1295,198.8687,199.0812,6531.0
2021-06-01 15:45:00,206.0,206.31,205.92,206.28,11518.0,199.0233,199.3228,198.946,199.2938,11518.0
2021-06-01 15:50:00,206.2,206.44,206.12,206.43,14420.0,199.2165,199.4484,199.1392,199.4387,14420.0
2021-06-01 15:55:00,206.43,206.69,206.2,206.21,35077.0,199.4387,199.6899,199.2165,199.2261,35077.0
2021-06-02 09:30:00,205.61,206.18,205.0,205.0,5339.0,198.6465,199.1972,198.0571,198.0571,5339.0
2021-06-02 09:35:00,204.98,204.98,204.98,204.98,101.0,198.0378,198.0378,198.0378,198.0378,101.0
2021-06-02 09:40:00,204.94,205.14,204.68,204.68,2519.0,197.9992,198.1924,197.748,197.748,2519.0
2021-06-02 09:45:00,204.77,204.92,204.28,204.4,4427.0,197.8349,197.9798,197.3615,197.4774,4427.0
2021-06-02 09:50:00,204.4,205.5,204.4,205.5,2400.0,197.4774,198.5402,197.4774,198.5402,2400.0
2021-06-02 09:55:00,205.65,205.65,205.1,205.4,1830.0,198.6851,198.6851,198.1537,198.4436,1830.0
2021-06-02 10:00:00,205.42,205.5,205.06,205.06,1300.0,198.4629,198.5402,198.1151,198.1151,1300.0
2021-06-02 10:05:00,205.17,205.19,205.17,205.19,300.0,198.2214,198.2407,198.2214,198.2407,300.0
2021-06-02 10:10:00,204.95,205.01,204.47,204.61,1720.0,198.0088,198.0668,197.5451,197.6803,1720.0
2021-06-02 10:15:00,204.78,204.94,204.78,204.94,906.0,197.8446,197.9992,197.8446,197.9992,906.0
2021-06-02 10:20:00,205.01,205.01,204.72,204.78,1038.0,198.0668,198.0668,197.7866,197.8446,1038.0
2021-06-02 10:25:00,204.88,204.88,204.36,204.36,3042.0,197.9412,197.9412,197.4388,197.4388,3042.0
2021-06-02 10:30:00,204.38,204.44,204.03,204.03,3110.0,197.4581,197.5161,197.12,197.12,3110.0
2021-06-02 10:35:00,204.07,204.07,203.84,203.9,1772.0,197.1586,197.1586,196.9364,196.9944,1772.0
2021-06-02 10:40:00,203.96,204.37,203.96,204.33,2900.0,197.0524,197.4485,197.0524,197.4098,2900.0
2021-06-02 10:45:00,204.37,204.59,204.35,204.59,746.0,197.4485,197.661,197.4291,197.661,746.0
2021-06-02 10:50:00,204.58,204.6,204.47,204.6,700.0,197.6514,197.6707,197.5451,197.6707,700.0
2021-06-02 10:55:00,204.65,204.68,204.53,204.57,2811.0,197.719,197.748,197.603,197.6417,2811.0
2021-06-02 11:00:00,204.65,205.19,204.65,205.0,3000.0,197.719,198.2407,197.719,198.0571,3000.0
2021-06-02 11:05:00,205.05,205.05,204.91,204.91,300.0,198.1054,198.1054,197.9702,197.9702,300.0
2021-06-02 11:10:00,205.17,205.49,205.14,205.49,900.0,198.2214,198.5305,198.1924,198.5305,900.0
2021-06-02 11:15:00,205.39,205.65,205.39,205.65,400.0,198.4339,198.6851,198.4339,198.6851,400.0
2021-06-02 11:20:00,205.51,205.51,205.44,205.45,829.0,198.5499,198.5499,198.4822,198.4919,829.0
2021-06-02 11:25:00,205.39,205.39,205.18,205.24,1600.0,198.4339,198.4339,198.231,198.289,1600.0
2021-06-02 11:30:00,205.3,205.52,205.3,205.52,800.0,198.347,198.5595,198.347,198.5595,800.0
2021-06-02 11:35:00,205.63,205.63,205.51,205.54,1650.0,198.6658,198.6658,198.5499,198.5788,1650.0
2021-06-02 11:40:00,205.54,205.58,205.37,205.38,1900.0,198.5788,198.6175,198.4146,198.4243,1900.0
2021-06-02 11:45:00,205.38,205.38,204.74,204.74,5624.0,198.4243,198.4243,197.8059,197.8059,5624.0
2021-06-02 11:50:00,204.75,204.83,204.43,204.56,2714.0,197.8156,197.8929,197.5064,197.632,2714.0
2021-06-02 11:55:00,204.48,204.59,204.48,204.59,1100.0,197.5547,197.661,197.5547,197.661,1100.0
2021-06-02 12:00:00,204.52,204.54,204.37,204.45,800.0,197.5934,197.6127,197.4485,197.5258,800.0
2021-06-02 12:05:00,204.43,204.55,204.38,204.47,1921.0,197.5064,197.6224,197.4581,197.5451,1921.0
2021-06-02 12:10:00,204.4,204.4,204.24,204.39,1746.0,197.4774,197.4774,197.3229,197.4678,1746.0
2021-06-02 12:15:00,204.4,204.44,204.18,204.18,999.0,197.4774,197.5161,197.2649,197.2649,999.0
2021-06-02 12:20:00,204.24,204.29,204.19,204.2,800.0,197.3229,197.3712,197.2746,197.2842,800.0
2021-06-02 12:25:00,204.22,204.25,204.13,204.25,400.0,197.3035,197.3325,197.2166,197.3325,400.0
2021-06-02 12:30:00,204.21,204.78,204.17,204.78,2108.0,197.2939,197.8446,197.2552,197.8446,2108.0
2021-06-02 12:35:00,204.66,204.9,204.63,204.9,1523.0,197.7286,197.9605,197.6997,197.9605,1523.0
2021-06-02 12:40:00,204.91,205.35,204.91,205.27,1922.0,197.9702,198.3953,197.9702,198.318,1922.0
2021-06-02 12:45:00,205.32,205.43,204.83,204.92,3400.0,198.3663,198.4726,197.8929,197.9798,3400.0
2021-06-02 12:50:00,204.81,204.97,204.75,204.87,1049.0,197.8736,198.0281,197.8156,197.9315,1049.0
2021-06-02 12:55:00,204.93,204.98,204.74,204.79,1300.0,197.9895,198.0378,197.8059,197.8542,1300.0
2021-06-02 13:00:00,204.84,204.87,204.71,204.71,1161.0,197.9025,197.9315,197.777,197.777,1161.0
2021-06-02 13:05:00,204.77,204.77,204.71,204.74,734.0,197.8349,197.8349,197.777,197.8059,734.0
2021-06-02 13:10:00,204.71,204.78,204.49,204.49,1584.0,197.777,197.8446,197.5644,197.5644,1584.0
2021-06-02 13:15:00,204.46,204.61,204.46,204.59,1353.0,197.5354,197.6803,197.5354,197.661,1353.0
2021-06-02 13:20:00,204.54,204.73,204.54,204.69,2800.0,197.6127,197.7963,197.6127,197.7576,2800.0
2021-06-02 13:25:00,204.68,204.79,204.62,204.64,600.0,197.748,197.8542,197.69,197.7093,600.0
2021-06-02 13:30:00,204.61,204.74,204.52,204.52,1104.0,197.6803,197.8059,197.5934,197.5934,1104.0
2021-06-02 13:35:00,204.37,204.58,204.37,204.41,1135.0,197.4485,197.6514,197.4485,197.4871,1135.0
2021-06-02 13:40:00,204.51,204.56,204.49,204.55,800.0,197.5837,197.632,197.5644,197.6224,800.0
2021-06-02 13:45:00,204.6,204.6,204.29,204.29,600.0,197.6707,197.6707,197.3712,197.3712,600.0
2021-06-02 13:50:00,204.42,204.42,204.34,204.34,400.0,197.4968,197.4968,197.4195,197.4195,400.0
2021-06-02 13:55:00,204.32,204.39,204.0,204.15,4024.0,197.4002,197.4678,197.091,197.2359,4024.0
2021-06-02 14:00:00,204.04,204.19,203.98,204.19,6200.0,197.1296,197.2746,197.0717,197.2746,6200.0
2021-06-02 14:05:00,204.2,204.39,204.18,204.21,2403.0,197.2842,197.4678,197.2649,197.2939,2403.0
2021-06-02 14:10:00,204.27,204.27,204.0,204.01,900.0,197.3519,197.3519,197.091,197.1007,900.0
2021-06-02 14:15:00,203.97,203.97,203.9,203.96,1600.0,197.062,197.062,196.9944,197.0524,1600.0
2021-06-02 14:20:00,203.96,204.11,203.96,204.11,1104.0,197.0524,197.1973,197.0524,197.1973,1104.0
2021-06-02 14:25:00,204.11,204.11,203.88,203.9,1200.0,197.1973,197.1973,196.9751,196.9944,1200.0
2021-06-02 14:30:00,203.86,203.89,203.76,203.78,1000.0,196.9557,196.9847,196.8591,196.8784,1000.0
2021-06-02 14:35:00,203.71,203.77,203.55,203.72,2600.0,196.8108,196.8688,196.6562,196.8205,2600.0
2021-06-02 14:40:00,203.72,203.81,203.68,203.78,1102.0,196.8205,196.9074,196.7818,196.8784,1102.0
2021-06-02 14:45:00,203.79,203.79,203.56,203.56,800.0,196.8881,196.8881,196.6659,196.6659,800.0
2021-06-02 14:50:00,203.54,203.54,203.4,203.51,1651.0,196.6466,196.6466,196.5113,196.6176,1651.0
2021-06-02 14:55:00,203.44,203.56,203.34,203.34,1112.0,196.55,196.6659,196.4533,196.4533,1112.0
2021-06-02 15:00:00,203.36,203.51,203.32,203.51,1990.0,196.4727,196.6176,196.434,196.6176,1990.0
2021-06-02 15:05:00,203.54,203.61,203.5,203.52,2000.0,196.6466,196.7142,196.6079,196.6273,2000.0
2021-06-02 15:10:00,203.5,203.59,203.39,203.4,2852.0,196.6079,196.6949,196.5017,196.5113,2852.0
2021-06-02 15:15:00,203.42,203.51,203.39,203.4,1800.0,196.5306,196.6176,196.5017,196.5113,1800.0
2021-06-02 15:20:00,203.45,203.51,203.37,203.47,2681.0,196.5596,196.6176,196.4823,196.5789,2681.0
2021-06-02 15:25:00,203.51,203.58,203.48,203.53,2110.0,196.6176,196.6852,196.5886,196.6369,2110.0
2021-06-02 15:30:00,203.52,203.74,203.5,203.59,4205.0,196.6273,196.8398,196.6079,196.6949,4205.0
2021-06-02 15:35:00,203.57,203.71,203.54,203.71,7703.0,196.6756,196.8108,196.6466,196.8108,7703.0
2021-06-02 15:40:00,203.72,203.89,203.72,203.86,4329.0,196.8205,196.9847,196.8205,196.9557,4329.0
2021-06-02 15:45:00,203.83,203.9,203.63,203.64,9020.0,196.9268,196.9944,196.7335,196.7432,9020.0
2021-06-02 15:50:00,203.57,203.57,203.12,203.44,22572.0,196.6756,196.6756,196.2408,196.55,22572.0
2021-06-02 15:55:00,203.51,203.69,203.38,203.56,42675.0,196.6176,196.7915,196.492,196.6659,42675.0
2021-06-03 09:30:00,202.51,203.56,202.0,203.38,14672.0,195.6515,196.6659,195.1587,196.492,14672.0
2021-06-03 09:35:00,203.32,203.38,203.19,203.3,400.0,196.434,196.492,196.3084,196.4147,400.0
2021-06-03 09:40:00,203.07,203.44,202.83,202.83,800.0,196.1925,196.55,195.9606,195.9606,800.0
2021-06-03 09:45:00,202.91,202.91,202.34,202.64,3093.0,196.0379,196.0379,195.4872,195.7771,3093.0
2021-06-03 09:50:00,202.62,202.9,202.22,202.41,2102.0,195.7577,196.0283,195.3713,195.5548,2102.0
2021-06-03 09:55:00,202.36,202.78,202.29,202.78,6311.0,195.5065,195.9123,195.4389,195.9123,6311.0
2021-06-03 10:00:00,202.73,203.16,202.55,203.16,3017.0,195.864,196.2794,195.6901,196.2794,3017.0
2021-06-03 10:05:00,203.13,203.13,202.55,202.94,1900.0,196.2505,196.2505,195.6901,196.0669,1900.0
2021-06-03 10:10:00,202.93,203.18,202.7,203.04,2400.0,196.0572,196.2988,195.835,196.1635,2400.0
2021-06-03 10:15:00,203.11,203.23,202.78,202.88,3401.0,196.2311,196.3471,195.9123,196.0089,3401.0
2021-06-03 10:20:00,203.12,203.12,202.66,202.86,2500.0,196.2408,196.2408,195.7964,195.9896,2500.0
2021-06-03 10:25:00,202.74,202.74,202.33,202.55,7666.0,195.8737,195.8737,195.4776,195.6901,7666.0
2021-06-03 10:30:00,202.62,202.62,202.41,202.51,2309.0,195.7577,195.7577,195.5548,195.6515,2309.0
2021-06-03 10:35:00,202.64,202.71,202.51,202.59,1323.0,195.7771,195.8447,195.6515,195.7288,1323.0
2021-06-03 10:40:00,202.59,202.69,202.39,202.69,1650.0,195.7288,195.8254,195.5355,195.8254,1650.0
2021-06-03 10:45:00,202.79,202.95,202.77,202.94,800.0,195.922,196.0766,195.9027,196.0669,800.0
2021-06-03 10:50:00,203.16,203.47,203.16,203.47,900.0,196.2794,196.5789,196.2794,196.5789,900.0
2021-06-03 10:55:00,203.57,203.75,203.5,203.67,700.0,196.6756,196.8495,196.6079,196.7722,700.0
2021-06-03 11:00:00,203.77,204.06,203.77,203.94,1633.0,196.8688,197.149,196.8688,197.033,1633.0
2021-06-03 11:05:00,204.08,204.08,203.91,203.99,811.0,197.1683,197.1683,197.004,197.0813,811.0
2021-06-03 11:10:00,203.99,204.08,203.83,203.83,1508.0,197.0813,197.1683,196.9268,196.9268,1508.0
2021-06-03 11:15:00,203.77,203.79,203.56,203.56,836.0,196.8688,196.8881,196.6659,196.6659,836.0
2021-06-03 11:20:00,203.47,203.62,203.35,203.62,1500.0,196.5789,196.7239,196.463,196.7239,1500.0
2021-06-03 11:25:00,203.66,203.66,203.55,203.56,400.0,196.7625,196.7625,196.6562,196.6659,400.0
2021-06-03 11:30:00,203.43,203.43,203.33,203.39,700.0,196.5403,196.5403,196.4437,196.5017,700.0
2021-06-03 11:35:00,203.32,203.44,203.28,203.32,1300.0,196.434,196.55,196.3954,196.434,1300.0
2021-06-03 11:40:00,203.35,203.35,203.3,203.35,540.0,196.463,196.463,196.4147,196.463,540.0
2021-06-03 11:45:00,203.34,203.4,203.29,203.32,1000.0,196.4533,196.5113,196.405,196.434,1000.0
2021-06-03 11:50:00,203.4,203.46,203.33,203.46,492.0,196.5113,196.5693,196.4437,196.5693,492.0
2021-06-03 11:55:00,203.52,203.79,203.52,203.78,400.0,196.6273,196.8881,196.6273,196.8784,400.0
2021-06-03 12:00:00,203.8,203.88,203.8,203.81,900.0,196.8978,196.9751,196.8978,196.9074,900.0
2021-06-03 12:05:00,203.74,203.77,203.73,203.77,500.0,196.8398,196.8688,196.8301,196.8688,500.0
2021-06-03 12:10:00,203.74,203.75,203.58,203.63,1200.0,196.8398,196.8495,196.6852,196.7335,1200.0
2021-06-03 12:15:00,203.64,203.64,203.39,203.48,1276.0,196.7432,196.7432,196.5017,196.5886,1276.0
2021-06-03 12:20:00,203.37,203.37,203.19,203.31,743.0,196.4823,196.4823,196.3084,196.4244,743.0
2021-06-03 12:25:00,203.37,203.41,203.34,203.34,1095.0,196.4823,196.521,196.4533,196.4533,1095.0
2021-06-03 12:30:00,203.49,203.49,203.42,203.43,500.0,196.5983,196.5983,196.5306,196.5403,500.0
2021-06-03 12:35:00,203.44,203.59,203.38,203.59,1167.0,196.55,196.6949,196.492,196.6949,1167.0
2021-06-03 12:40:00,203.54,203.67,203.54,203.65,800.0,196.6466,196.7722,196.6466,196.7529,800.0
2021-06-03 12:45:00,203.7,203.89,203.7,203.83,1605.0,196.8012,196.9847,196.8012,196.9268,1605.0
2021-06-03 12:50:00,203.86,203.86,203.51,203.56,2499.0,196.9557,196.9557,196.6176,196.6659,2499.0
2021-06-03 12:55:00,203.52,203.57,203.52,203.56,400.0,196.6273,196.6756,196.6273,196.6659,400.0
2021-06-03 13:00:00,203.65,203.75,203.61,203.61,1300.0,196.7529,196.8495,196.7142,196.7142,1300.0
2021-06-03 13:05:00,203.69,203.69,203.37,203.37,2315.0,196.7915,196.7915,196.4823,196.4823,2315.0
2021-06-03 13:10:00,203.49,203.53,203.39,203.46,800.0,196.5983,196.6369,196.5017,196.5693,800.0
2021-06-03 13:15:00,203.45,203.81,203.41,203.78,3400.0,196.5596,196.9074,196.521,196.8784,3400.0
2021-06-03 13:20:00,203.76,203.83,203.74,203.83,600.0,196.8591,196.9268,196.8398,196.9268,600.0
2021-06-03 13:25:00,203.77,203.77,203.68,203.68,516.0,196.8688,196.8688,196.7818,196.7818,516.0
2021-06-03 13:30:00,203.57,203.61,203.49,203.52,1313.0,196.6756,196.7142,196.5983,196.6273,1313.0
2021-06-03 13:35:00,203.58,203.59,203.51,203.52,1400.0,196.6852,196.6949,196.6176,196.6273,1400.0
2021-06-03 13:40:00,203.59,203.64,203.47,203.47,1500.0,196.6949,196.7432,196.5789,196.5789,1500.0
2021-06-03 13:45:00,203.49,203.75,203.49,203.75,800.0,196.5983,196.8495,196.5983,196.8495,800.0
2021-06-03 13:50:00,203.8,203.8,203.75,203.75,500.0,196.8978,196.8978,196.8495,196.8495,500.0
2021-06-03 13:55:00,203.75,203.75,203.7,203.7,902.0,196.8495,196.8495,196.8012,196.8012,902.0
2021-06-03 14:00:00,203.65,203.78,203.65,203.72,2157.0,196.7529,196.8784,196.7529,196.8205,2157.0
2021-06-03 14:05:00,203.76,203.99,203.71,203.99,3100.0,196.8591,197.0813,196.8108,197.0813,3100.0
2021-06-03 14:10:00,203.94,203.99,203.9,203.99,1000.0,197.033,197.0813,196.9944,197.0813,1000.0
2021-06-03 14:15:00,203.93,203.93,203.84,203.91,1102.0,197.0234,197.0234,196.9364,197.004,1102.0
2021-06-03 14:20:00,203.92,203.92,203.88,203.88,600.0,197.0137,197.0137,196.9751,196.9751,600.0
2021-06-03 14:25:00,203.86,203.97,203.79,203.87,1600.0,196.9557,197.062,196.8881,196.9654,1600.0
2021-06-03 14:30:00,203.93,203.94,203.93,203.93,368.0,197.0234,197.033,197.0234,197.0234,368.0
2021-06-03 14:35:00,203.79,203.82,203.67,203.82,621.0,196.8881,196.9171,196.7722,196.9171,621.0
2021-06-03 14:40:00,203.82,203.91,203.81,203.89,1400.0,196.9171,197.004,196.9074,196.9847,1400.0
2021-06-03 14:45:00,203.83,203.86,203.82,203.86,903.0,196.9268,196.9557,196.9171,196.9557,903.0
2021-06-03 14:50:00,203.83,203.87,203.8,203.87,1500.0,196.9268,196.9654,196.8978,196.9654,1500.0
2021-06-03 14:55:00,203.92,203.92,203.83,203.84,700.0,197.0137,197.0137,196.9268,196.9364,700.0
2021-06-03 15:00:00,203.87,204.06,203.87,204.0,1332.0,196.9654,197.149,196.9654,197.091,1332.0
2021-06-03 15:05:00,204.0,204.14,203.99,204.14,600.0,197.091,197.2263,197.0813,197.2263,600.0
2021-06-03 15:10:00,204.14,204.15,204.07,204.15,900.0,197.2263,197.2359,197.1586,197.2359,900.0
2021-06-03 15:15:00,204.19,204.32,204.1,204.24,1558.0,197.2746,197.4002,197.1876,197.3229,1558.0
2021-06-03 15:20:00,204.21,204.54,204.15,204.46,2015.0,197.2939,197.6127,197.2359,197.5354,2015.0
2021-06-03 15:25:00,204.46,204.57,204.42,204.57,1800.0,197.5354,197.6417,197.4968,197.6417,1800.0
2021-06-03 15:30:00,204.67,204.68,204.56,204.59,1060.0,197.7383,197.748,197.632,197.661,1060.0
2021-06-03 15:35:00,204.58,204.6,204.47,204.55,3411.0,197.6514,197.6707,197.5451,197.6224,3411.0
2021-06-03 15:40:00,204.54,204.56,204.48,204.49,3200.0,197.6127,197.632,197.5547,197.5644,3200.0
2021-06-03 15:45:00,204.49,204.51,204.14,204.27,6807.0,197.5644,197.5837,197.2263,197.3519,6807.0
2021-06-03 15:50:00,204.23,204.31,204.15,204.15,7937.0,197.3132,197.3905,197.2359,197.2359,7937.0
2021-06-03 15:55:00,204.04,204.26,203.87,203.94,26592.0,197.1296,197.3422,196.9654,197.033,26592.0
2021-06-04 09:30:00,205.91,206.92,205.91,206.14,7840.0,198.9363,199.9121,198.9363,199.1585,7840.0
2021-06-04 09:35:00,206.39,206.45,206.0,206.45,1943.0,199.4001,199.458,199.0233,199.458,1943.0
2021-06-04 09:40:00,206.47,206.71,206.29,206.62,1362.0,199.4773,199.7092,199.3034,199.6223,1362.0
2021-06-04 09:45:00,206.85,206.87,206.64,206.64,300.0,199.8445,199.8638,199.6416,199.6416,300.0
2021-06-04 09:50:00,207.0,207.0,206.82,206.82,677.0,199.9894,199.9894,199.8155,199.8155,677.0
2021-06-04 09:55:00,206.65,206.69,206.07,206.08,1701.0,199.6512,199.6899,199.0909,199.1006,1701.0
2021-06-04 10:00:00,206.07,206.54,206.05,206.17,7268.0,199.0909,199.545,199.0716,199.1875,7268.0
2021-06-04 10:05:00,206.05,206.18,205.9,206.0,2049.0,199.0716,199.1972,198.9266,199.0233,2049.0
2021-06-04 10:10:00,205.99,206.02,205.56,205.69,3602.0,199.0136,199.0426,198.5982,198.7238,3602.0
2021-06-04 10:15:00,205.69,205.95,205.59,205.87,2000.0,198.7238,198.975,198.6271,198.8977,2000.0
2021-06-04 10:20:00,205.89,205.96,205.82,205.88,1560.0,198.917,198.9846,198.8494,198.9073,1560.0
2021-06-04 10:25:00,205.84,205.88,205.59,205.61,1400.0,198.8687,198.9073,198.6271,198.6465,1400.0
2021-06-04 10:30:00,205.57,205.72,205.57,205.67,2400.0,198.6078,198.7527,198.6078,198.7044,2400.0
2021-06-04 10:35:00,205.91,205.91,205.85,205.91,349.0,198.9363,198.9363,198.8783,198.9363,349.0
2021-06-04 10:40:00,206.0,206.03,205.88,205.88,2600.0,199.0233,199.0522,198.9073,198.9073,2600.0
2021-06-04 10:45:00,205.96,206.0,205.77,205.77,3607.0,198.9846,199.0233,198.8011,198.8011,3607.0
2021-06-04 10:50:00,205.86,205.93,205.8,205.82,1030.0,198.888,198.9556,198.83,198.8494,1030.0
2021-06-04 10:55:00,205.94,205.99,205.92,205.96,982.0,198.9653,199.0136,198.946,198.9846,982.0
2021-06-04 11:00:00,206.0,206.07,205.7,205.81,3400.0,199.0233,199.0909,198.7334,198.8397,3400.0
2021-06-04 11:05:00,205.79,205.85,205.75,205.81,1120.0,198.8204,198.8783,198.7817,198.8397,1120.0
2021-06-04 11:10:00,205.82,205.86,205.82,205.86,300.0,198.8494,198.888,198.8494,198.888,300.0
2021-06-04 11:15:00,205.92,206.04,205.92,206.0,1942.0,198.946,199.0619,198.946,199.0233,1942.0
2021-06-04 11:20:00,206.06,206.06,205.93,206.01,6950.0,199.0812,199.0812,198.9556,199.0329,6950.0
2021-06-04 11:25:00,206.01,206.02,205.92,205.92,2899.0,199.0329,199.0426,198.946,198.946,2899.0
2021-06-04 11:30:00,206.0,206.02,205.93,206.0,9495.0,199.0233,199.0426,198.9556,199.0233,9495.0
2021-06-04 11:35:00,206.0,206.03,205.92,205.95,15594.0,199.0233,199.0522,198.946,198.975,15594.0
2021-06-04 11:40:00,205.95,206.05,205.93,206.0,4629.0,198.975,199.0716,198.9556,199.0233,4629.0
2021-06-04 11:45:00,206.01,206.27,205.83,205.84,23411.0,199.0329,199.2841,198.859,198.8687,23411.0
2021-06-04 11:50:00,205.8,205.8,205.6,205.76,2672.0,198.83,198.83,198.6368,198.7914,2672.0
2021-06-04 11:55:00,205.8,206.0,205.8,205.91,400.0,198.83,199.0233,198.83,198.9363,400.0
2021-06-04 12:00:00,205.98,205.98,205.73,205.73,600.0,199.0039,199.0039,198.7624,198.7624,600.0
2021-06-04 12:05:00,205.82,205.82,205.5,205.52,700.0,198.8494,198.8494,198.5402,198.5595,700.0
2021-06-04 12:10:00,205.57,205.57,205.52,205.52,500.0,198.6078,198.6078,198.5595,198.5595,500.0
2021-06-04 12:15:00,205.49,205.49,205.35,205.36,610.0,198.5305,198.5305,198.3953,198.4049,610.0
2021-06-04 12:20:00,205.36,205.39,205.35,205.37,742.0,198.4049,198.4339,198.3953,198.4146,742.0
2021-06-04 12:25:00,205.39,205.39,205.17,205.18,1535.0,198.4339,198.4339,198.2214,198.231,1535.0
2021-06-04 12:30:00,205.11,205.34,205.09,205.34,1641.0,198.1634,198.3856,198.1441,198.3856,1641.0
2021-06-04 12:35:00,205.34,205.34,205.25,205.25,400.0,198.3856,198.3856,198.2987,198.2987,400.0
2021-06-04 12:40:00,205.39,205.49,205.38,205.38,2172.0,198.4339,198.5305,198.4243,198.4243,2172.0
2021-06-04 12:45:00,205.38,205.39,205.24,205.24,1700.0,198.4243,198.4339,198.289,198.289,1700.0
2021-06-04 12:50:00,205.24,205.36,205.24,205.36,1004.0,198.289,198.4049,198.289,198.4049,1004.0
2021-06-04 12:55:00,205.45,205.65,205.45,205.48,1512.0,198.4919,198.6851,198.4919,198.5209,1512.0
2021-06-04 13:00:00,205.43,205.43,205.29,205.29,400.0,198.4726,198.4726,198.3373,198.3373,400.0
2021-06-04 13:05:00,205.26,205.5,205.26,205.42,1200.0,198.3083,198.5402,198.3083,198.4629,1200.0
2021-06-04 13:10:00,205.37,205.37,205.12,205.24,2314.0,198.4146,198.4146,198.1731,198.289,2314.0
2021-06-04 13:15:00,205.2,205.27,205.07,205.11,1960.0,198.2504,198.318,198.1248,198.1634,1960.0
2021-06-04 13:20:00,205.1,205.22,205.1,205.22,1103.0,198.1537,198.2697,198.1537,198.2697,1103.0
2021-06-04 13:25:00,205.18,205.2,204.85,204.85,1200.0,198.231,198.2504,197.9122,197.9122,1200.0
2021-06-04 13:30:00,204.87,205.17,204.87,205.17,3170.0,197.9315,198.2214,197.9315,198.2214,3170.0
2021-06-04 13:35:00,205.32,205.33,205.14,205.18,1750.0,198.3663,198.376,198.1924,198.231,1750.0
2021-06-04 13:40:00,205.09,205.19,205.09,205.19,1784.0,198.1441,198.2407,198.1441,198.2407,1784.0
2021-06-04 13:45:00,205.14,205.17,205.08,205.17,2539.0,198.1924,198.2214,198.1344,198.2214,2539.0
2021-06-04 13:50:00,205.17,205.31,205.12,205.31,2548.0,198.2214,198.3566,198.1731,198.3566,2548.0
2021-06-04 13:55:00,205.25,205.25,205.07,205.14,2903.0,198.2987,198.2987,198.1248,198.1924,2903.0
2021-06-04 14:00:00,205.14,205.31,205.14,205.15,3023.0,198.1924,198.3566,198.1924,198.202,3023.0
2021-06-04 14:05:00,205.19,205.29,205.17,205.17,1834.0,198.2407,198.3373,198.2214,198.2214,1834.0
2021-06-04 14:10:00,205.14,205.26,205.14,205.25,1282.0,198.1924,198.3083,198.1924,198.2987,1282.0
2021-06-04 14:15:00,205.36,205.4,205.24,205.26,2697.0,198.4049,198.4436,198.289,198.3083,2697.0
2021-06-04 14:20:00,205.32,205.38,205.21,205.23,2287.0,198.3663,198.4243,198.26,198.2793,2287.0
2021-06-04 14:25:00,205.25,205.28,205.21,205.26,2766.0,198.2987,198.3276,198.26,198.3083,2766.0
2021-06-04 14:30:00,205.26,205.38,205.18,205.27,4242.0,198.3083,198.4243,198.231,198.318,4242.0
2021-06-04 14:35:00,205.27,205.44,205.24,205.41,1700.0,198.318,198.4822,198.289,198.4532,1700.0
2021-06-04 14:40:00,205.39,205.5,205.38,205.5,1700.0,198.4339,198.5402,198.4243,198.5402,1700.0
2021-06-04 14:45:00,205.46,205.5,205.41,205.45,2608.0,198.5016,198.5402,198.4532,198.4919,2608.0
2021-06-04 14:50:00,205.48,205.49,205.38,205.4,3649.0,198.5209,198.5305,198.4243,198.4436,3649.0
2021-06-04 14:55:00,205.44,205.62,205.44,205.62,1000.0,198.4822,198.6561,198.4822,198.6561,1000.0
2021-06-04 15:00:00,205.65,205.68,205.56,205.67,3489.0,198.6851,198.7141,198.5982,198.7044,3489.0
2021-06-04 15:05:00,205.67,205.68,205.58,205.58,4884.0,198.7044,198.7141,198.6175,198.6175,4884.0
2021-06-04 15:10:00,205.58,205.61,205.43,205.55,2330.0,198.6175,198.6465,198.4726,198.5885,2330.0
2021-06-04 15:15:00,205.55,205.7,205.55,205.59,3632.0,198.5885,198.7334,198.5885,198.6271,3632.0
2021-06-04 15:20:00,205.59,205.78,205.21,205.25,8323.0,198.6271,198.8107,198.26,198.2987,8323.0
2021-06-04 15:25:00,205.2,205.21,204.9,205.19,5184.0,198.2504,198.26,197.9605,198.2407,5184.0
2021-06-04 15:30:00,205.21,205.32,205.15,205.31,5763.0,198.26,198.3663,198.202,198.3566,5763.0
2021-06-04 15:35:00,205.44,205.58,205.39,205.4,5702.0,198.4822,198.6175,198.4339,198.4436,5702.0
2021-06-04 15:40:00,205.37,205.52,205.19,205.52,8341.0,198.4146,198.5595,198.2407,198.5595,8341.0
2021-06-04 15:45:00,205.54,205.65,205.24,205.39,13688.0,198.5788,198.6851,198.289,198.4339,13688.0
2021-06-04 15:50:00,205.4,205.61,205.35,205.52,12811.0,198.4436,198.6465,198.3953,198.5595,12811.0
2021-06-04 15:55:00,205.53,205.56,205.27,205.29,17834.0,198.5692,198.5982,198.318,198.3373,17834.0
2021-06-07 09:30:00,207.02,207.54,206.86,207.53,17089.0,200.0087,200.5111,199.8541,200.5014,17089.0
2021-06-07 09:35:00,207.78,207.78,207.33,207.47,3001.0,200.743,200.743,200.3082,200.4435,3001.0
2021-06-07 09:40:00,207.23,207.36,206.98,207.16,3606.0,200.2116,200.3372,199.9701,200.144,3606.0
2021-06-07 09:45:00,207.12,207.31,206.94,207.31,4576.0,200.1053,200.2889,199.9314,200.2889,4576.0
2021-06-07 09:50:00,207.31,207.74,207.31,207.44,4959.0,200.2889,200.7043,200.2889,200.4145,4959.0
2021-06-07 09:55:00,207.43,207.87,207.41,207.83,2704.0,200.4048,200.8299,200.3855,200.7913,2704.0
2021-06-07 10:00:00,207.73,208.36,207.72,208.27,5093.0,200.6947,201.3033,200.685,201.2164,5093.0
2021-06-07 10:05:00,208.38,208.51,208.18,208.35,4023.0,201.3227,201.4483,201.1294,201.2937,4023.0
2021-06-07 10:10:00,208.47,208.53,208.13,208.13,3600.0,201.4096,201.4676,201.0811,201.0811,3600.0
2021-06-07 10:15:00,208.05,208.07,207.9,207.94,3414.0,201.0038,201.0232,200.8589,200.8976,3414.0
2021-06-07 10:20:00,207.98,208.16,207.98,208.14,2100.0,200.9362,201.1101,200.9362,201.0908,2100.0
2021-06-07 10:25:00,208.16,208.17,207.95,208.0,2033.0,201.1101,201.1198,200.9072,200.9555,2033.0
2021-06-07 10:30:00,207.87,207.94,207.5,207.71,3023.0,200.8299,200.8976,200.4725,200.6753,3023.0
2021-06-07 10:35:00,207.66,207.78,207.52,207.57,2734.0,200.627,200.743,200.4918,200.5401,2734.0
2021-06-07 10:40:00,207.51,207.59,207.45,207.54,2431.0,200.4821,200.5594,200.4242,200.5111,2431.0
2021-06-07 10:45:00,207.52,207.7,207.38,207.7,2250.0,200.4918,200.6657,200.3565,200.6657,2250.0
2021-06-07 10:50:00,207.67,207.97,207.62,207.78,5410.0,200.6367,200.9265,200.5884,200.743,5410.0
2021-06-07 10:55:00,207.77,207.97,207.59,207.78,4330.0,200.7333,200.9265,200.5594,200.743,4330.0
2021-06-07 11:00:00,207.65,207.7,207.49,207.6,2300.0,200.6174,200.6657,200.4628,200.5691,2300.0
2021-06-07 11:05:00,207.7,207.9,207.68,207.87,2116.0,200.6657,200.8589,200.6464,200.8299,2116.0
2021-06-07 11:10:00,207.74,207.75,207.69,207.73,1900.0,200.7043,200.714,200.656,200.6947,1900.0
2021-06-07 11:15:00,207.87,207.99,207.66,207.69,2767.0,200.8299,200.9459,200.627,200.656,2767.0
2021-06-07 11:20:00,207.69,207.83,207.51,207.57,2500.0,200.656,200.7913,200.4821,200.5401,2500.0
2021-06-07 11:25:00,207.59,207.67,207.4,207.4,1600.0,200.5594,200.6367,200.3758,200.3758,1600.0
2021-06-07 11:30:00,207.18,207.2,207.09,207.12,2400.0,200.1633,200.1826,200.0763,200.1053,2400.0
2021-06-07 11:35:00,207.15,207.29,207.1,207.21,2700.0,200.1343,200.2696,200.086,200.1923,2700.0
2021-06-07 11:40:00,207.07,207.13,207.07,207.12,599.0,200.057,200.115,200.057,200.1053,599.0
2021-06-07 11:45:00,207.08,207.08,206.95,206.97,1900.0,200.0667,200.0667,199.9411,199.9604,1900.0
2021-06-07 11:50:00,206.98,207.21,206.98,207.17,3024.0,199.9701,200.1923,199.9701,200.1536,3024.0
2021-06-07 11:55:00,207.13,207.2,207.03,207.05,1801.0,200.115,200.1826,200.0184,200.0377,1801.0
2021-06-07 12:00:00,207.0,207.0,206.86,207.0,1767.0,199.9894,199.9894,199.8541,199.9894,1767.0
2021-06-07 12:05:00,206.97,206.97,206.91,206.92,300.0,199.9604,199.9604,199.9024,199.9121,300.0
2021-06-07 12:10:00,206.96,207.05,206.79,207.05,3808.0,199.9507,200.0377,199.7865,200.0377,3808.0
2021-06-07 12:15:00,207.05,207.05,206.66,206.78,3433.0,200.0377,200.0377,199.6609,199.7768,3433.0
2021-06-07 12:20:00,206.83,206.83,206.47,206.51,1818.0,199.8252,199.8252,199.4773,199.516,1818.0
2021-06-07 12:25:00,206.55,206.76,206.55,206.75,3177.0,199.5546,199.7575,199.5546,199.7479,3177.0
2021-06-07 12:30:00,206.61,206.7,206.48,206.68,4105.0,199.6126,199.6996,199.487,199.6802,4105.0
2021-06-07 12:35:00,206.7,207.04,206.7,206.88,3213.0,199.6996,200.028,199.6996,199.8735,3213.0
2021-06-07 12:40:00,206.86,206.86,206.72,206.72,300.0,199.8541,199.8541,199.7189,199.7189,300.0
2021-06-07 12:45:00,206.7,206.72,206.58,206.72,3262.0,199.6996,199.7189,199.5836,199.7189,3262.0
2021-06-07 12:50:00,206.66,206.78,206.65,206.78,1800.0,199.6609,199.7768,199.6512,199.7768,1800.0
2021-06-07 12:55:00,206.67,206.86,206.67,206.79,2203.0,199.6706,199.8541,199.6706,199.7865,2203.0
2021-06-07 13:00:00,206.75,206.85,206.75,206.75,2002.0,199.7479,199.8445,199.7479,199.7479,2002.0
2021-06-07 13:05:00,206.75,206.75,206.64,206.64,1745.0,199.7479,199.7479,199.6416,199.6416,1745.0
2021-06-07 13:10:00,206.65,206.65,206.54,206.54,2397.0,199.6512,199.6512,199.545,199.545,2397.0
2021-06-07 13:15:00,206.56,206.6,206.33,206.34,1016.0,199.5643,199.6029,199.3421,199.3517,1016.0
2021-06-07 13:20:00,206.2,206.28,206.13,206.24,3135.0,199.2165,199.2938,199.1489,199.2551,3135.0
2021-06-07 13:25:00,206.18,206.22,205.96,206.05,2598.0,199.1972,199.2358,198.9846,199.0716,2598.0
2021-06-07 13:30:00,205.98,206.3,205.98,206.3,1518.0,199.0039,199.3131,199.0039,199.3131,1518.0
2021-06-07 13:35:00,206.15,206.33,206.02,206.3,2700.0,199.1682,199.3421,199.0426,199.3131,2700.0
2021-06-07 13:40:00,206.23,206.27,206.22,206.27,2396.0,199.2455,199.2841,199.2358,199.2841,2396.0
2021-06-07 13:45:00,206.23,206.35,206.13,206.35,2100.0,199.2455,199.3614,199.1489,199.3614,2100.0
2021-06-07 13:50:00,206.35,206.51,206.28,206.48,2600.0,199.3614,199.516,199.2938,199.487,2600.0
2021-06-07 13:55:00,206.51,206.62,206.35,206.51,5146.0,199.516,199.6223,199.3614,199.516,5146.0
2021-06-07 14:00:00,206.39,206.49,206.25,206.25,3008.0,199.4001,199.4967,199.2648,199.2648,3008.0
2021-06-07 14:05:00,206.23,206.49,206.16,206.22,3923.0,199.2455,199.4967,199.1778,199.2358,3923.0
2021-06-07 14:10:00,206.14,206.16,205.9,206.06,4497.0,199.1585,199.1778,198.9266,199.0812,4497.0
2021-06-07 14:15:00,206.0,206.0,205.75,205.78,1340.0,199.0233,199.0233,198.7817,198.8107,1340.0
2021-06-07 14:20:00,205.74,205.8,205.65,205.67,1977.0,198.7721,198.83,198.6851,198.7044,1977.0
2021-06-07 14:25:00,205.69,205.89,205.68,205.89,3270.0,198.7238,198.917,198.7141,198.917,3270.0
2021-06-07 14:30:00,205.88,205.89,205.75,205.78,2606.0,198.9073,198.917,198.7817,198.8107,2606.0
2021-06-07 14:35:00,205.75,205.75,205.6,205.61,1995.0,198.7817,198.7817,198.6368,198.6465,1995.0
2021-06-07 14:40:00,205.63,205.84,205.62,205.81,3314.0,198.6658,198.8687,198.6561,198.8397,3314.0
2021-06-07 14:45:00,205.81,205.92,205.8,205.92,1988.0,198.8397,198.946,198.83,198.946,1988.0
2021-06-07 14:50:00,205.99,206.12,205.92,206.12,2500.0,199.0136,199.1392,198.946,199.1392,2500.0
2021-06-07 14:55:00,206.0,206.3,205.97,206.17,4970.0,199.0233,199.3131,198.9943,199.1875,4970.0
2021-06-07 15:00:00,206.31,206.45,206.22,206.42,3729.0,199.3228,199.458,199.2358,199.429,3729.0
2021-06-07 15:05:00,206.42,206.61,206.41,206.61,3396.0,199.429,199.6126,199.4194,199.6126,3396.0
2021-06-07 15:10:00,206.59,206.6,206.36,206.6,4800.0,199.5933,199.6029,199.3711,199.6029,4800.0
2021-06-07 15:15:00,206.6,206.74,206.58,206.73,4257.0,199.6029,199.7382,199.5836,199.7285,4257.0
2021-06-07 15:20:00,206.77,206.81,206.59,206.67,6328.0,199.7672,199.8058,199.5933,199.6706,6328.0
2021-06-07 15:25:00,206.7,206.81,206.66,206.78,4400.0,199.6996,199.8058,199.6609,199.7768,4400.0
2021-06-07 15:30:00,206.73,206.95,206.73,206.78,11167.0,199.7285,199.9411,199.7285,199.7768,11167.0
2021-06-07 15:35:00,206.75,206.79,206.53,206.66,13654.0,199.7479,199.7865,199.5353,199.6609,13654.0
2021-06-07 15:40:00,206.71,206.85,206.51,206.52,12412.0,199.7092,199.8445,199.516,199.5257,12412.0
2021-06-07 15:45:00,206.53,206.65,206.52,206.65,8838.0,199.5353,199.6512,199.5257,199.6512,8838.0
2021-06-07 15:50:00,206.68,206.8,206.57,206.79,10852.0,199.6802,199.7962,199.574,199.7865,10852.0
2021-06-07 15:55:00,206.81,207.05,206.69,206.7,38211.0,199.8058,200.0377,199.6899,199.6996,38211.0
2021-06-08 09:30:00,208.12,208.37,208.12,208.37,5827.0,201.0715,201.313,201.0715,201.313,5827.0
2021-06-08 09:35:00,208.29,208.37,207.87,208.2,2016.0,201.2357,201.313,200.8299,201.1488,2016.0
2021-06-08 09:40:00,208.49,208.56,208.42,208.56,790.0,201.4289,201.4966,201.3613,201.4966,790.0
2021-06-08 09:45:00,208.63,208.89,208.33,208.33,1594.0,201.5642,201.8154,201.2743,201.2743,1594.0
2021-06-08 09:50:00,208.17,208.39,207.97,208.01,1306.0,201.1198,201.3323,200.9265,200.9652,1306.0
2021-06-08 09:55:00,208.14,208.38,208.08,208.36,5003.0,201.0908,201.3227,201.0328,201.3033,5003.0
2021-06-08 10:00:00,208.41,208.46,208.23,208.26,3792.0,201.3516,201.3999,201.1777,201.2067,3792.0
2021-06-08 10:05:00,208.26,208.31,208.15,208.25,3185.0,201.2067,201.255,201.1004,201.1971,3185.0
2021-06-08 10:10:00,208.21,208.26,207.44,207.58,4164.0,201.1584,201.2067,200.4145,200.5498,4164.0
2021-06-08 10:15:00,207.54,207.54,207.27,207.45,3229.0,200.5111,200.5111,200.2502,200.4242,3229.0
2021-06-08 10:20:00,207.45,207.55,207.0,207.09,4083.0,200.4242,200.5208,199.9894,200.0763,4083.0
2021-06-08 10:25:00,207.17,207.31,207.17,207.18,884.0,200.1536,200.2889,200.1536,200.1633,884.0
2021-06-08 10:30:00,207.16,207.16,206.79,206.8,3600.0,200.144,200.144,199.7865,199.7962,3600.0
2021-06-08 10:35:00,206.86,206.99,206.6,206.6,5526.0,199.8541,199.9797,199.6029,199.6029,5526.0
2021-06-08 10:40:00,206.55,206.62,206.37,206.37,828.0,199.5546,199.6223,199.3807,199.3807,828.0
2021-06-08 10:45:00,206.38,206.56,206.38,206.54,1214.0,199.3904,199.5643,199.3904,199.545,1214.0
2021-06-08 10:50:00,206.51,206.54,206.18,206.18,3351.0,199.516,199.545,199.1972,199.1972,3351.0
2021-06-08 10:55:00,206.12,206.12,205.82,205.82,1372.0,199.1392,199.1392,198.8494,198.8494,1372.0
2021-06-08 11:00:00,205.9,205.95,205.81,205.81,1342.0,198.9266,198.975,198.8397,198.8397,1342.0
2021-06-08 11:05:00,205.66,205.82,205.52,205.82,3510.0,198.6948,198.8494,198.5595,198.8494,3510.0
2021-06-08 11:10:00,205.87,205.93,205.72,205.85,1500.0,198.8977,198.9556,198.7527,198.8783,1500.0
2021-06-08 11:15:00,205.83,205.83,205.63,205.63,1977.0,198.859,198.859,198.6658,198.6658,1977.0
2021-06-08 11:20:00,205.63,205.63,205.07,205.26,1050.0,198.6658,198.6658,198.1248,198.3083,1050.0
2021-06-08 11:25:00,205.1,205.24,204.87,205.17,1824.0,198.1537,198.289,197.9315,198.2214,1824.0
2021-06-08 11:30:00,205.29,205.53,205.27,205.53,950.0,198.3373,198.5692,198.318,198.5692,950.0
2021-06-08 11:35:00,205.42,205.48,205.3,205.43,1201.0,198.4629,198.5209,198.347,198.4726,1201.0
2021-06-08 11:40:00,205.36,205.94,205.36,205.94,1773.0,198.4049,198.9653,198.4049,198.9653,1773.0
2021-06-08 11:45:00,206.03,206.06,205.86,205.86,1659.0,199.0522,199.0812,198.888,198.888,1659.0
2021-06-08 11:50:00,205.86,205.87,205.56,205.56,1861.0,198.888,198.8977,198.5982,198.5982,1861.0
2021-06-08 11:55:00,205.68,205.75,205.66,205.7,623.0,198.7141,198.7817,198.6948,198.7334,623.0
2021-06-08 12:00:00,205.87,205.97,205.78,205.97,1400.0,198.8977,198.9943,198.8107,198.9943,1400.0
2021-06-08 12:05:00,206.0,206.1,206.0,206.05,923.0,199.0233,199.1199,199.0233,199.0716,923.0
2021-06-08 12:10:00,206.03,206.13,206.02,206.13,816.0,199.0522,199.1489,199.0426,199.1489,816.0
2021-06-08 12:15:00,206.14,206.24,206.14,206.24,1516.0,199.1585,199.2551,199.1585,199.2551,1516.0
2021-06-08 12:20:00,206.32,206.42,206.31,206.39,1332.0,199.3324,199.429,199.3228,199.4001,1332.0
2021-06-08 12:25:00,206.32,206.35,206.17,206.19,1011.0,199.3324,199.3614,199.1875,199.2068,1011.0
2021-06-08 12:30:00,206.27,206.65,206.27,206.65,817.0,199.2841,199.6512,199.2841,199.6512,817.0
2021-06-08 12:35:00,206.5,206.66,206.46,206.63,2510.0,199.5063,199.6609,199.4677,199.6319,2510.0
2021-06-08 12:40:00,206.66,206.68,206.6,206.68,2198.0,199.6609,199.6802,199.6029,199.6802,2198.0
2021-06-08 12:45:00,206.67,206.84,206.67,206.84,1000.0,199.6706,199.8348,199.6706,199.8348,1000.0
2021-06-08 12:50:00,206.82,206.91,206.8,206.82,5446.0,199.8155,199.9024,199.7962,199.8155,5446.0
2021-06-08 12:55:00,206.76,206.76,206.63,206.71,825.0,199.7575,199.7575,199.6319,199.7092,825.0
2021-06-08 13:00:00,206.64,206.73,206.59,206.65,1954.0,199.6416,199.7285,199.5933,199.6512,1954.0
2021-06-08 13:05:00,206.63,206.72,206.58,206.65,1942.0,199.6319,199.7189,199.5836,199.6512,1942.0
2021-06-08 13:10:00,206.59,206.71,206.51,206.67,2293.0,199.5933,199.7092,199.516,199.6706,2293.0
2021-06-08 13:15:00,206.65,206.75,206.65,206.65,1000.0,199.6512,199.7479,199.6512,199.6512,1000.0
2021-06-08 13:20:00,206.67,206.7,206.57,206.57,1200.0,199.6706,199.6996,199.574,199.574,1200.0
2021-06-08 13:25:00,206.62,206.7,206.48,206.48,1400.0,199.6223,199.6996,199.487,199.487,1400.0
2021-06-08 13:30:00,206.52,206.73,206.52,206.65,1000.0,199.5257,199.7285,199.5257,199.6512,1000.0
2021-06-08 13:35:00,206.68,206.71,206.57,206.59,1173.0,199.6802,199.7092,199.574,199.5933,1173.0
2021-06-08 13:40:00,206.56,206.61,206.53,206.54,1988.0,199.5643,199.6126,199.5353,199.545,1988.0
2021-06-08 13:45:00,206.55,206.55,206.39,206.39,1603.0,199.5546,199.5546,199.4001,199.4001,1603.0
2021-06-08 13:50:00,206.39,206.39,206.05,206.05,700.0,199.4001,199.4001,199.0716,199.0716,700.0
2021-06-08 13:55:00,206.11,206.22,206.05,206.22,1066.0,199.1295,199.2358,199.0716,199.2358,1066.0
2021-06-08 14:00:00,206.19,206.54,206.19,206.54,2172.0,199.2068,199.545,199.2068,199.545,2172.0
2021-06-08 14:05:00,206.61,206.79,206.58,206.6,1907.0,199.6126,199.7865,199.5836,199.6029,1907.0
2021-06-08 14:10:00,206.6,206.75,206.6,206.75,2251.0,199.6029,199.7479,199.6029,199.7479,2251.0
2021-06-08 14:15:00,206.79,206.98,206.79,206.96,1520.0,199.7865,199.9701,199.7865,199.9507,1520.0
2021-06-08 14:20:00,206.88,207.04,206.88,207.0,1827.0,199.8735,200.028,199.8735,199.9894,1827.0
2021-06-08 14:25:00,206.97,207.0,206.95,206.97,1801.0,199.9604,199.9894,199.9411,199.9604,1801.0
2021-06-08 14:30:00,207.06,207.15,207.04,207.06,2666.0,200.0474,200.1343,200.028,200.0474,2666.0
2021-06-08 14:35:00,207.05,207.06,206.96,207.01,1328.0,200.0377,200.0474,199.9507,199.9991,1328.0
2021-06-08 14:40:00,207.05,207.05,206.99,207.01,400.0,200.0377,200.0377,199.9797,199.9991,400.0
2021-06-08 14:45:00,207.0,207.16,206.94,207.16,2263.0,199.9894,200.144,199.9314,200.144,2263.0
2021-06-08 14:50:00,207.15,207.23,207.09,207.17,3402.0,200.1343,200.2116,200.0763,200.1536,3402.0
2021-06-08 14:55:00,207.2,207.32,207.1,207.27,2000.0,200.1826,200.2986,200.086,200.2502,2000.0
2021-06-08 15:00:00,207.33,207.45,207.3,207.39,2747.0,200.3082,200.4242,200.2792,200.3662,2747.0
2021-06-08 15:05:00,207.32,207.32,207.21,207.22,517.0,200.2986,200.2986,200.1923,200.2019,517.0
2021-06-08 15:10:00,207.23,207.26,207.17,207.18,3007.0,200.2116,200.2406,200.1536,200.1633,3007.0
2021-06-08 15:15:00,207.27,207.35,207.25,207.29,4478.0,200.2502,200.3275,200.2309,200.2696,4478.0
2021-06-08 15:20:00,207.29,207.39,207.23,207.27,2050.0,200.2696,200.3662,200.2116,200.2502,2050.0
2021-06-08 15:25:00,207.31,207.48,207.3,207.45,1962.0,200.2889,200.4531,200.2792,200.4242,1962.0
2021-06-08 15:30:00,207.49,207.77,207.43,207.64,6181.0,200.4628,200.7333,200.4048,200.6077,6181.0
2021-06-08 15:35:00,207.59,207.68,207.44,207.55,4436.0,200.5594,200.6464,200.4145,200.5208,4436.0
2021-06-08 15:40:00,207.5,207.61,207.47,207.54,3509.0,200.4725,200.5787,200.4435,200.5111,3509.0
2021-06-08 15:45:00,207.55,207.8,207.51,207.75,4452.0,200.5208,200.7623,200.4821,200.714,4452.0
2021-06-08 15:50:00,207.77,207.84,207.63,207.72,10891.0,200.7333,200.8009,200.5981,200.685,10891.0
2021-06-08 15:55:00,207.73,207.86,207.48,207.48,28258.0,200.6947,200.8203,200.4531,200.4531,28258.0
2021-06-09 09:30:00,209.84,210.42,209.06,210.09,11523.0,202.7332,203.2936,201.9796,202.9747,11523.0
2021-06-09 09:35:00,210.26,211.06,210.24,210.9,5519.0,203.139,203.9119,203.1197,203.7573,5519.0
2021-06-09 09:40:00,211.03,211.6,210.74,211.25,10943.0,203.8829,204.4336,203.6027,204.0955,10943.0
2021-06-09 09:45:00,211.31,211.65,211.12,211.61,3200.0,204.1534,204.4819,203.9699,204.4433,3200.0
2021-06-09 09:50:00,211.64,211.64,210.96,211.03,2939.0,204.4722,204.4722,203.8153,203.8829,2939.0
2021-06-09 09:55:00,211.03,211.56,211.03,211.4,1785.0,203.8829,204.395,203.8829,204.2404,1785.0
2021-06-09 10:00:00,211.3,211.56,211.3,211.53,998.0,204.1438,204.395,204.1438,204.366,998.0
2021-06-09 10:05:00,211.43,211.51,211.13,211.27,2200.0,204.2694,204.3467,203.9795,204.1148,2200.0
2021-06-09 10:10:00,211.41,211.41,211.04,211.24,5335.0,204.25,204.25,203.8926,204.0858,5335.0
2021-06-09 10:15:00,211.13,211.13,210.88,211.04,2300.0,203.9795,203.9795,203.738,203.8926,2300.0
2021-06-09 10:20:00,211.16,211.27,211.04,211.17,4683.0,204.0085,204.1148,203.8926,204.0182,4683.0
2021-06-09 10:25:00,211.34,211.34,211.1,211.11,2823.0,204.1824,204.1824,203.9505,203.9602,2823.0
2021-06-09 10:30:00,211.17,211.48,211.12,211.21,5344.0,204.0182,204.3177,203.9699,204.0568,5344.0
2021-06-09 10:35:00,211.3,211.81,211.25,211.8,1031.0,204.1438,204.6365,204.0955,204.6268,1031.0
2021-06-09 10:40:00,211.94,212.24,211.94,212.0,2781.0,204.7621,205.0519,204.7621,204.8201,2781.0
2021-06-09 10:45:00,212.03,212.14,211.97,212.0,3960.0,204.849,204.9553,204.7911,204.8201,3960.0
2021-06-09 10:50:00,211.98,212.23,211.98,212.03,2528.0,204.8007,205.0423,204.8007,204.849,2528.0
2021-06-09 10:55:00,212.03,212.33,212.02,212.33,2694.0,204.849,205.1389,204.8394,205.1389,2694.0
2021-06-09 11:00:00,212.28,212.29,212.11,212.19,1892.0,205.0906,205.1002,204.9263,205.0036,1892.0
2021-06-09 11:05:00,212.39,212.69,212.38,212.52,8745.0,205.1968,205.4867,205.1872,205.3224,8745.0
2021-06-09 11:10:00,212.51,212.51,212.03,212.16,2212.0,205.3128,205.3128,204.849,204.9746,2212.0
2021-06-09 11:15:00,212.15,212.35,212.11,212.2,2746.0,204.965,205.1582,204.9263,205.0133,2746.0
2021-06-09 11:20:00,212.17,212.27,212.09,212.24,4579.0,204.9843,205.0809,204.907,205.0519,4579.0
2021-06-09 11:25:00,212.25,212.28,212.04,212.28,2616.0,205.0616,205.0906,204.8587,205.0906,2616.0
2021-06-09 11:30:00,212.26,212.48,212.26,212.39,2900.0,205.0713,205.2838,205.0713,205.1968,2900.0
2021-06-09 11:35:00,212.34,212.41,212.11,212.18,2926.0,205.1485,205.2162,204.9263,204.994,2926.0
2021-06-09 11:40:00,212.14,212.33,212.11,212.13,2500.0,204.9553,205.1389,204.9263,204.9457,2500.0
2021-06-09 11:45:00,212.14,212.14,211.79,211.83,3500.0,204.9553,204.9553,204.6172,204.6558,3500.0
2021-06-09 11:50:00,211.83,211.83,211.59,211.59,2800.0,204.6558,204.6558,204.4239,204.4239,2800.0
2021-06-09 11:55:00,211.56,211.78,211.37,211.74,3212.0,204.395,204.6075,204.2114,204.5689,3212.0
2021-06-09 12:00:00,211.81,212.06,211.76,211.97,2500.0,204.6365,204.878,204.5882,204.7911,2500.0
2021-06-09 12:05:00,212.04,212.19,212.04,212.14,729.0,204.8587,205.0036,204.8587,204.9553,729.0
2021-06-09 12:10:00,212.14,212.19,212.05,212.16,1703.0,204.9553,205.0036,204.8684,204.9746,1703.0
2021-06-09 12:15:00,212.2,212.29,212.05,212.16,2822.0,205.0133,205.1002,204.8684,204.9746,2822.0
2021-06-09 12:20:00,212.1,212.13,212.08,212.12,1600.0,204.9167,204.9457,204.8973,204.936,1600.0
2021-06-09 12:25:00,212.14,212.43,212.13,212.43,2350.0,204.9553,205.2355,204.9457,205.2355,2350.0
2021-06-09 12:30:00,212.46,212.74,212.46,212.71,3966.0,205.2645,205.535,205.2645,205.506,3966.0
2021-06-09 12:35:00,212.78,213.15,212.76,213.06,2500.0,205.5736,205.9311,205.5543,205.8442,2500.0
2021-06-09 12:40:00,213.09,213.09,212.96,213.02,1400.0,205.8731,205.8731,205.7475,205.8055,1400.0
2021-06-09 12:45:00,212.99,213.39,212.98,213.31,3301.0,205.7765,206.163,205.7669,206.0857,3301.0
2021-06-09 12:50:00,213.34,213.51,213.31,213.49,5346.0,206.1147,206.2789,206.0857,206.2596,5346.0
2021-06-09 12:55:00,213.44,213.51,213.37,213.44,2600.0,206.2113,206.2789,206.1437,206.2113,2600.0
2021-06-09 13:00:00,213.44,213.77,213.43,213.69,2000.0,206.2113,206.5301,206.2016,206.4528,2000.0
2021-06-09 13:05:00,213.74,213.74,213.5,213.7,3000.0,206.5011,206.5011,206.2693,206.4625,3000.0
2021-06-09 13:10:00,213.8,213.9,213.63,213.77,4019.0,206.5591,206.6557,206.3949,206.5301,4019.0
2021-06-09 13:15:00,213.73,213.74,213.6,213.6,3823.0,206.4915,206.5011,206.3659,206.3659,3823.0
2021-06-09 13:20:00,213.57,213.57,213.36,213.4,2000.0,206.3369,206.3369,206.134,206.1726,2000.0
2021-06-09 13:25:00,213.46,213.68,213.41,213.68,2504.0,206.2306,206.4432,206.1823,206.4432,2504.0
2021-06-09 13:30:00,213.61,213.74,213.61,213.62,2900.0,206.3755,206.5011,206.3755,206.3852,2900.0
2021-06-09 13:35:00,213.64,213.73,213.52,213.67,3702.0,206.4045,206.4915,206.2886,206.4335,3702.0
2021-06-09 13:40:00,213.65,213.75,213.55,213.71,3495.0,206.4142,206.5108,206.3176,206.4721,3495.0
2021-06-09 13:45:00,213.64,213.74,213.62,213.7,2023.0,206.4045,206.5011,206.3852,206.4625,2023.0
2021-06-09 13:50:00,213.73,213.8,213.56,213.77,2100.0,206.4915,206.5591,206.3272,206.5301,2100.0
2021-06-09 13:55:00,213.91,213.93,213.84,213.9,1800.0,206.6654,206.6847,206.5977,206.6557,1800.0
2021-06-09 14:00:00,213.91,214.0,213.85,213.91,3048.0,206.6654,206.7523,206.6074,206.6654,3048.0
2021-06-09 14:05:00,213.92,213.92,213.12,213.13,13652.0,206.675,206.675,205.9021,205.9118,13652.0
2021-06-09 14:10:00,213.14,213.22,212.8,212.81,5908.0,205.9214,205.9987,205.593,205.6026,5908.0
2021-06-09 14:15:00,212.86,213.13,212.85,212.9,4650.0,205.6509,205.9118,205.6413,205.6896,4650.0
2021-06-09 14:20:00,212.95,213.05,212.83,213.0,5419.0,205.7379,205.8345,205.6219,205.7862,5419.0
2021-06-09 14:25:00,212.97,213.12,212.89,213.05,2714.0,205.7572,205.9021,205.6799,205.8345,2714.0
2021-06-09 14:30:00,213.09,213.25,212.94,212.94,3426.0,205.8731,206.0277,205.7282,205.7282,3426.0
2021-06-09 14:35:00,212.9,212.97,212.68,212.68,1700.0,205.6896,205.7572,205.477,205.477,1700.0
2021-06-09 14:40:00,212.79,212.79,212.65,212.71,1215.0,205.5833,205.5833,205.448,205.506,1215.0
2021-06-09 14:45:00,212.75,212.75,212.56,212.62,5346.0,205.5447,205.5447,205.3611,205.4191,5346.0
2021-06-09 14:50:00,212.54,212.65,212.45,212.61,2911.0,205.3418,205.448,205.2548,205.4094,2911.0
2021-06-09 14:55:00,212.61,212.65,212.41,212.5,2500.0,205.4094,205.448,205.2162,205.3031,2500.0
2021-06-09 15:00:00,212.38,212.38,212.08,212.08,4740.0,205.1872,205.1872,204.8973,204.8973,4740.0
2021-06-09 15:05:00,212.1,212.24,212.1,212.22,2620.0,204.9167,205.0519,204.9167,205.0326,2620.0
2021-06-09 15:10:00,212.18,212.28,211.96,212.28,2841.0,204.994,205.0906,204.7814,205.0906,2841.0
2021-06-09 15:15:00,212.28,212.45,212.28,212.4,3751.0,205.0906,205.2548,205.0906,205.2065,3751.0
2021-06-09 15:20:00,212.47,212.48,212.11,212.22,4512.0,205.2741,205.2838,204.9263,205.0326,4512.0
2021-06-09 15:25:00,212.14,212.32,212.04,212.27,4300.0,204.9553,205.1292,204.8587,205.0809,4300.0
2021-06-09 15:30:00,212.28,212.6,212.09,212.15,10921.0,205.0906,205.3997,204.907,204.965,10921.0
2021-06-09 15:35:00,212.11,212.24,212.06,212.1,6675.0,204.9263,205.0519,204.878,204.9167,6675.0
2021-06-09 15:40:00,212.1,212.18,211.79,212.05,8369.0,204.9167,204.994,204.6172,204.8684,8369.0
2021-06-09 15:45:00,212.05,212.17,211.63,211.67,19771.0,204.8684,204.9843,204.4626,204.5012,19771.0
2021-06-09 15:50:00,211.79,212.51,211.77,212.37,16651.0,204.6172,205.3128,204.5978,205.1775,16651.0
2021-06-09 15:55:00,212.33,212.49,211.95,212.06,65422.0,205.1389,205.2935,204.7717,204.878,65422.0
2021-06-10 09:30:00,215.5,215.5,212.54,214.25,24121.0,208.2015,208.2015,205.3418,206.9939,24121.0
2021-06-10 09:35:00,214.57,215.66,214.35,215.6,11559.0,207.303,208.3561,207.0905,208.2981,11559.0
2021-06-10 09:40:00,215.52,215.52,215.22,215.46,1800.0,208.2208,208.2208,207.931,208.1629,1800.0
2021-06-10 09:45:00,215.77,215.99,215.38,215.99,3110.0,208.4624,208.6749,208.0856,208.6749,3110.0
2021-06-10 09:50:00,215.97,216.41,215.78,216.27,3449.0,208.6556,209.0807,208.472,208.9454,3449.0
2021-06-10 09:55:00,216.3,216.4,215.91,216.38,2494.0,208.9744,209.071,208.5976,209.0517,2494.0
2021-06-10 10:00:00,216.25,216.25,215.77,215.85,8176.0,208.9261,208.9261,208.4624,208.5397,8176.0
2021-06-10 10:05:00,215.82,215.82,215.5,215.66,1726.0,208.5107,208.5107,208.2015,208.3561,1726.0
2021-06-10 10:10:00,215.57,215.69,215.42,215.69,2401.0,208.2691,208.3851,208.1242,208.3851,2401.0
2021-06-10 10:15:00,215.97,216.11,215.97,216.05,1252.0,208.6556,208.7909,208.6556,208.7329,1252.0
2021-06-10 10:20:00,216.13,216.37,216.13,216.37,802.0,208.8102,209.0421,208.8102,209.0421,802.0
2021-06-10 10:25:00,216.37,216.37,216.11,216.17,1400.0,209.0421,209.0421,208.7909,208.8488,1400.0
2021-06-10 10:30:00,216.25,216.39,216.15,216.15,2043.0,208.9261,209.0614,208.8295,208.8295,2043.0
2021-06-10 10:35:00,216.2,216.39,216.05,216.13,1912.0,208.8778,209.0614,208.7329,208.8102,1912.0
2021-06-10 10:40:00,216.26,216.28,216.05,216.11,1201.0,208.9358,208.9551,208.7329,208.7909,1201.0
2021-06-10 10:45:00,215.89,215.97,215.82,215.82,1813.0,208.5783,208.6556,208.5107,208.5107,1813.0
2021-06-10 10:50:00,215.85,216.15,215.85,215.93,2404.0,208.5397,208.8295,208.5397,208.617,2404.0
2021-06-10 10:55:00,215.75,215.98,215.75,215.91,1107.0,208.4431,208.6653,208.4431,208.5976,1107.0
2021-06-10 11:00:00,215.83,215.87,215.62,215.62,1300.0,208.5203,208.559,208.3175,208.3175,1300.0
2021-06-10 11:05:00,215.63,215.73,215.47,215.6,2831.0,208.3271,208.4237,208.1725,208.2981,2831.0
2021-06-10 11:10:00,215.6,215.96,215.56,215.9,2601.0,208.2981,208.6459,208.2595,208.588,2601.0
2021-06-10 11:15:00,215.84,216.11,215.73,216.08,1901.0,208.53,208.7909,208.4237,208.7619,1901.0
2021-06-10 11:20:00,216.16,216.34,216.12,216.19,1000.0,208.8392,209.0131,208.8005,208.8682,1000.0
2021-06-10 11:25:00,216.23,216.24,216.2,216.2,706.0,208.9068,208.9165,208.8778,208.8778,706.0
2021-06-10 11:30:00,216.19,216.58,216.18,216.52,3671.0,208.8682,209.2449,208.8585,209.187,3671.0
2021-06-10 11:35:00,216.56,216.66,216.56,216.66,800.0,209.2256,209.3222,209.2256,209.3222,800.0
2021-06-10 11:40:00,216.87,216.94,216.79,216.93,5331.0,209.5251,209.5927,209.4478,209.5831,5331.0
2021-06-10 11:45:00,217.06,217.31,217.03,217.24,2292.0,209.7087,209.9502,209.6797,209.8826,2292.0
2021-06-10 11:50:00,217.31,217.31,216.85,217.02,2600.0,209.9502,209.9502,209.5058,209.67,2600.0
2021-06-10 11:55:00,217.03,217.11,217.0,217.1,3378.0,209.6797,209.757,209.6507,209.7473,3378.0
2021-06-10 12:00:00,217.1,217.34,217.09,217.33,1613.0,209.7473,209.9792,209.7377,209.9695,1613.0
2021-06-10 12:05:00,217.3,217.45,217.26,217.44,1906.0,209.9406,210.0855,209.9019,210.0758,1906.0
2021-06-10 12:10:00,217.51,217.78,217.5,217.67,3720.0,210.1434,210.4043,210.1338,210.298,3720.0
2021-06-10 12:15:00,217.66,217.83,217.63,217.63,2458.0,210.2884,210.4526,210.2594,210.2594,2458.0
2021-06-10 12:20:00,217.59,217.69,217.5,217.58,2699.0,210.2207,210.3173,210.1338,210.2111,2699.0
2021-06-10 12:25:00,217.63,217.63,217.36,217.36,600.0,210.2594,210.2594,209.9985,209.9985,600.0
2021-06-10 12:30:00,217.4,217.58,217.37,217.58,1206.0,210.0372,210.2111,210.0082,210.2111,1206.0
2021-06-10 12:35:00,217.56,217.62,217.49,217.62,1930.0,210.1918,210.2497,210.1241,210.2497,1930.0
2021-06-10 12:40:00,217.6,217.6,217.5,217.54,1950.0,210.2304,210.2304,210.1338,210.1724,1950.0
2021-06-10 12:45:00,217.54,217.75,217.54,217.75,626.0,210.1724,210.3753,210.1724,210.3753,626.0
2021-06-10 12:50:00,217.83,217.91,217.79,217.84,2070.0,210.4526,210.5299,210.414,210.4623,2070.0
2021-06-10 12:55:00,217.82,217.9,217.82,217.88,1202.0,210.4429,210.5202,210.4429,210.5009,1202.0
2021-06-10 13:00:00,217.89,218.12,217.87,218.12,3560.0,210.5106,210.7328,210.4913,210.7328,3560.0
2021-06-10 13:05:00,218.12,218.27,218.11,218.24,1700.0,210.7328,210.8777,210.7231,210.8487,1700.0
2021-06-10 13:10:00,218.31,218.31,218.12,218.17,1831.0,210.9164,210.9164,210.7328,210.7811,1831.0
2021-06-10 13:15:00,218.18,218.43,218.18,218.43,1443.0,210.7908,211.0323,210.7908,211.0323,1443.0
2021-06-10 13:20:00,218.48,218.63,218.4,218.6,3194.0,211.0806,211.2255,211.0033,211.1965,3194.0
2021-06-10 13:25:00,218.56,218.59,218.28,218.32,2400.0,211.1579,211.1869,210.8874,210.926,2400.0
2021-06-10 13:30:00,218.4,218.42,218.39,218.41,1400.0,211.0033,211.0226,210.9936,211.013,1400.0
2021-06-10 13:35:00,218.41,218.43,218.25,218.43,2904.0,211.013,211.0323,210.8584,211.0323,2904.0
2021-06-10 13:40:00,218.44,218.57,218.44,218.56,1373.0,211.0419,211.1675,211.0419,211.1579,1373.0
2021-06-10 13:45:00,218.56,218.66,218.54,218.54,2833.0,211.1579,211.2545,211.1386,211.1386,2833.0
2021-06-10 13:50:00,218.66,219.09,218.63,219.0,2178.0,211.2545,211.6699,211.2255,211.583,2178.0
2021-06-10 13:55:00,219.08,219.08,218.88,218.93,4746.0,211.6603,211.6603,211.467,211.5154,4746.0
2021-06-10 14:00:00,218.88,219.1,218.82,219.04,3187.0,211.467,211.6796,211.4091,211.6216,3187.0
2021-06-10 14:05:00,219.04,219.07,218.91,218.96,1704.0,211.6216,211.6506,211.496,211.5443,1704.0
2021-06-10 14:10:00,218.87,219.01,218.83,218.98,4045.0,211.4574,211.5926,211.4187,211.5637,4045.0
2021-06-10 14:15:00,218.99,219.01,218.83,218.95,2456.0,211.5733,211.5926,211.4187,211.5347,2456.0
2021-06-10 14:20:00,218.95,219.04,218.75,218.82,5971.0,211.5347,211.6216,211.3414,211.4091,5971.0
2021-06-10 14:25:00,218.76,219.07,218.76,219.05,1727.0,211.3511,211.6506,211.3511,211.6313,1727.0
2021-06-10 14:30:00,219.05,219.24,219.0,219.24,5251.0,211.6313,211.8149,211.583,211.8149,5251.0
2021-06-10 14:35:00,219.22,219.33,219.16,219.21,2821.0,211.7955,211.9018,211.7376,211.7859,2821.0
2021-06-10 14:40:00,219.25,219.36,219.21,219.36,2949.0,211.8245,211.9308,211.7859,211.9308,2949.0
2021-06-10 14:45:00,219.35,219.48,219.35,219.48,2872.0,211.9211,212.0467,211.9211,212.0467,2872.0
2021-06-10 14:50:00,219.42,219.54,219.4,219.54,1443.0,211.9888,212.1047,211.9694,212.1047,1443.0
2021-06-10 14:55:00,219.5,219.54,219.4,219.46,3313.0,212.066,212.1047,211.9694,212.0274,3313.0
2021-06-10 15:00:00,219.46,219.46,218.93,218.93,12228.0,212.0274,212.0274,211.5154,211.5154,12228.0
2021-06-10 15:05:00,218.98,219.28,218.93,219.27,3470.0,211.5637,211.8535,211.5154,211.8438,3470.0
2021-06-10 15:10:00,219.27,219.48,219.26,219.41,3841.0,211.8438,212.0467,211.8342,211.9791,3841.0
2021-06-10 15:15:00,219.36,219.59,219.32,219.47,4144.0,211.9308,212.153,211.8921,212.0371,4144.0
2021-06-10 15:20:00,219.43,219.64,219.38,219.55,3673.0,211.9984,212.2013,211.9501,212.1144,3673.0
2021-06-10 15:25:00,219.5,219.54,219.25,219.36,4778.0,212.066,212.1047,211.8245,211.9308,4778.0
2021-06-10 15:30:00,219.37,219.43,219.14,219.24,6109.0,211.9405,211.9984,211.7182,211.8149,6109.0
2021-06-10 15:35:00,219.28,219.32,219.11,219.26,5590.0,211.8535,211.8921,211.6893,211.8342,5590.0
2021-06-10 15:40:00,219.34,219.59,219.34,219.43,31011.0,211.9115,212.153,211.9115,211.9984,31011.0
2021-06-10 15:45:00,219.46,219.53,219.34,219.53,5832.0,212.0274,212.095,211.9115,212.095,5832.0
2021-06-10 15:50:00,219.59,219.96,219.46,219.96,18956.0,212.153,212.5105,212.0274,212.5105,18956.0
2021-06-10 15:55:00,219.94,220.62,219.93,220.53,95279.0,212.4911,213.1481,212.4815,213.0612,95279.0
2021-06-11 09:30:00,217.64,219.71,217.36,217.51,15715.0,210.269,212.2689,209.9985,210.1434,15715.0
2021-06-11 09:35:00,218.54,218.54,217.5,217.72,2433.0,211.1386,211.1386,210.1338,210.3463,2433.0
2021-06-11 09:40:00,217.73,218.62,217.23,218.49,2849.0,210.356,211.2159,209.8729,211.0903,2849.0
2021-06-11 09:45:00,218.5,219.07,218.5,218.9,2629.0,211.0999,211.6506,211.0999,211.4864,2629.0
2021-06-11 09:50:00,219.06,219.72,219.02,219.6,3002.0,211.6409,212.2786,211.6023,212.1627,3002.0
2021-06-11 09:55:00,219.35,219.65,219.06,219.65,4307.0,211.9211,212.211,211.6409,212.211,4307.0
2021-06-11 10:00:00,219.65,219.66,218.83,219.03,1810.0,212.211,212.2206,211.4187,211.612,1810.0
2021-06-11 10:05:00,219.05,219.22,218.85,219.2,1378.0,211.6313,211.7955,211.4381,211.7762,1378.0
2021-06-11 10:10:00,219.12,219.2,218.92,219.2,2747.0,211.6989,211.7762,211.5057,211.7762,2747.0
2021-06-11 10:15:00,218.98,218.98,218.53,218.53,6201.0,211.5637,211.5637,211.1289,211.1289,6201.0
2021-06-11 10:20:00,218.46,218.82,218.4,218.41,1800.0,211.0613,211.4091,211.0033,211.013,1800.0
2021-06-11 10:25:00,218.59,218.59,218.52,218.52,406.0,211.1869,211.1869,211.1192,211.1192,406.0
2021-06-11 10:30:00,218.44,218.44,218.22,218.22,400.0,211.0419,211.0419,210.8294,210.8294,400.0
2021-06-11 10:35:00,218.23,218.23,217.82,217.82,1700.0,210.8391,210.8391,210.4429,210.4429,1700.0
2021-06-11 10:40:00,217.77,217.85,217.59,217.59,1200.0,210.3946,210.4719,210.2207,210.2207,1200.0
2021-06-11 10:45:00,217.65,217.65,217.33,217.47,2271.0,210.2787,210.2787,209.9695,210.1048,2271.0
2021-06-11 10:50:00,217.48,217.76,217.4,217.66,1700.0,210.1145,210.385,210.0372,210.2884,1700.0
2021-06-11 10:55:00,217.75,217.75,217.75,217.75,501.0,210.3753,210.3753,210.3753,210.3753,501.0
2021-06-11 11:00:00,217.81,217.88,217.56,217.66,2340.0,210.4333,210.5009,210.1918,210.2884,2340.0
2021-06-11 11:05:00,217.6,217.94,217.6,217.89,2470.0,210.2304,210.5589,210.2304,210.5106,2470.0
2021-06-11 11:10:00,217.89,218.03,217.89,217.93,1157.0,210.5106,210.6458,210.5106,210.5492,1157.0
2021-06-11 11:15:00,217.82,217.9,217.62,217.9,2968.0,210.4429,210.5202,210.2497,210.5202,2968.0
2021-06-11 11:20:00,217.99,217.99,217.98,217.99,100.0,210.6072,210.6072,210.5975,210.6072,100.0
2021-06-11 11:25:00,218.05,218.12,217.95,218.07,1303.0,210.6652,210.7328,210.5685,210.6845,1303.0
2021-06-11 11:30:00,217.99,218.08,217.97,217.97,1312.0,210.6072,210.6941,210.5879,210.5879,1312.0
2021-06-11 11:35:00,217.82,217.82,217.68,217.68,600.0,210.4429,210.4429,210.3077,210.3077,600.0
2021-06-11 11:40:00,217.74,217.79,217.2,217.21,9900.0,210.3657,210.414,209.8439,209.8536,9900.0
2021-06-11 11:45:00,217.26,217.38,217.17,217.29,2561.0,209.9019,210.0178,209.815,209.9309,2561.0
2021-06-11 11:50:00,217.19,217.37,217.19,217.37,1207.0,209.8343,210.0082,209.8343,210.0082,1207.0
2021-06-11 11:55:00,217.41,217.43,217.35,217.4,1259.0,210.0468,210.0662,209.9889,210.0372,1259.0
2021-06-11 12:00:00,217.45,217.54,217.45,217.54,1180.0,210.0855,210.1724,210.0855,210.1724,1180.0
2021-06-11 12:05:00,217.57,217.59,217.52,217.58,900.0,210.2014,210.2207,210.1531,210.2111,900.0
2021-06-11 12:10:00,217.6,217.68,217.6,217.67,500.0,210.2304,210.3077,210.2304,210.298,500.0
2021-06-11 12:15:00,217.62,217.67,217.47,217.53,2423.0,210.2497,210.298,210.1048,210.1628,2423.0
2021-06-11 12:20:00,217.68,217.82,217.68,217.8,701.0,210.3077,210.4429,210.3077,210.4236,701.0
2021-06-11 12:25:00,217.76,217.86,217.73,217.86,700.0,210.385,210.4816,210.356,210.4816,700.0
2021-06-11 12:30:00,217.85,218.06,217.85,217.98,1390.0,210.4719,210.6748,210.4719,210.5975,1390.0
2021-06-11 12:35:00,217.94,217.94,217.94,217.94,100.0,210.5589,210.5589,210.5589,210.5589,100.0
2021-06-11 12:40:00,217.94,217.94,217.82,217.82,550.0,210.5589,210.5589,210.4429,210.4429,550.0
2021-06-11 12:45:00,217.88,217.96,217.88,217.94,1442.0,210.5009,210.5782,210.5009,210.5589,1442.0
2021-06-11 12:50:00,217.99,218.01,217.99,218.01,932.0,210.6072,210.6265,210.6072,210.6265,932.0
2021-06-11 12:55:00,218.06,218.06,218.01,218.06,958.0,210.6748,210.6748,210.6265,210.6748,958.0
2021-06-11 13:00:00,218.05,218.13,218.03,218.03,702.0,210.6652,210.7424,210.6458,210.6458,702.0
2021-06-11 13:05:00,217.94,217.94,217.94,217.94,200.0,210.5589,210.5589,210.5589,210.5589,200.0
2021-06-11 13:10:00,218.12,218.13,218.12,218.13,200.0,210.7328,210.7424,210.7328,210.7424,200.0
2021-06-11 13:15:00,218.09,218.29,218.09,218.14,1544.0,210.7038,210.897,210.7038,210.7521,1544.0
2021-06-11 13:20:00,218.12,218.19,218.12,218.19,721.0,210.7328,210.8004,210.7328,210.8004,721.0
2021-06-11 13:25:00,218.18,218.19,218.04,218.05,600.0,210.7908,210.8004,210.6555,210.6652,600.0
2021-06-11 13:30:00,218.06,218.2,218.06,218.2,857.0,210.6748,210.8101,210.6748,210.8101,857.0
2021-06-11 13:35:00,218.24,218.33,218.18,218.33,1101.0,210.8487,210.9357,210.7908,210.9357,1101.0
2021-06-11 13:40:00,218.3,218.34,218.3,218.34,632.0,210.9067,210.9453,210.9067,210.9453,632.0
2021-06-11 13:45:00,218.35,218.42,218.34,218.42,1000.0,210.955,211.0226,210.9453,211.0226,1000.0
2021-06-11 13:50:00,218.54,218.7,218.54,218.63,1535.0,211.1386,211.2931,211.1386,211.2255,1535.0
2021-06-11 13:55:00,218.57,218.68,218.57,218.61,500.0,211.1675,211.2738,211.1675,211.2062,500.0
2021-06-11 14:00:00,218.63,218.72,218.59,218.72,3670.0,211.2255,211.3125,211.1869,211.3125,3670.0
2021-06-11 14:05:00,218.74,218.82,218.67,218.67,1600.0,211.3318,211.4091,211.2642,211.2642,1600.0
2021-06-11 14:10:00,218.77,218.87,218.77,218.87,500.0,211.3608,211.4574,211.3608,211.4574,500.0
2021-06-11 14:15:00,218.81,218.83,218.71,218.78,5885.0,211.3994,211.4187,211.3028,211.3704,5885.0
2021-06-11 14:20:00,218.89,218.95,218.89,218.89,1005.0,211.4767,211.5347,211.4767,211.4767,1005.0
2021-06-11 14:25:00,218.9,218.9,218.83,218.85,500.0,211.4864,211.4864,211.4187,211.4381,500.0
2021-06-11 14:30:00,218.96,218.97,218.96,218.97,601.0,211.5443,211.554,211.5443,211.554,601.0
2021-06-11 14:35:00,219.07,219.07,219.07,219.07,401.0,211.6506,211.6506,211.6506,211.6506,401.0
2021-06-11 14:40:00,219.09,219.12,219.04,219.1,500.0,211.6699,211.6989,211.6216,211.6796,500.0
2021-06-11 14:45:00,219.1,219.1,218.99,219.03,1785.0,211.6796,211.6796,211.5733,211.612,1785.0
2021-06-11 14:50:00,219.04,219.04,218.62,218.74,1306.0,211.6216,211.6216,211.2159,211.3318,1306.0
2021-06-11 14:55:00,218.68,218.69,218.65,218.65,500.0,211.2738,211.2835,211.2448,211.2448,500.0
2021-06-11 15:00:00,218.74,218.74,218.53,218.53,500.0,211.3318,211.3318,211.1289,211.1289,500.0
2021-06-11 15:05:00,218.55,218.55,218.31,218.45,2034.0,211.1482,211.1482,210.9164,211.0516,2034.0
2021-06-11 15:10:00,218.46,218.46,218.27,218.4,3280.0,211.0613,211.0613,210.8777,211.0033,3280.0
2021-06-11 15:15:00,218.27,218.4,218.27,218.34,1100.0,210.8777,211.0033,210.8777,210.9453,1100.0
2021-06-11 15:20:00,218.28,218.51,218.28,218.4,1400.0,210.8874,211.1096,210.8874,211.0033,1400.0
2021-06-11 15:25:00,218.41,218.41,218.27,218.27,1488.0,211.013,211.013,210.8777,210.8777,1488.0
2021-06-11 15:30:00,218.27,218.6,218.24,218.49,2911.0,210.8777,211.1965,210.8487,211.0903,2911.0
2021-06-11 15:35:00,218.53,218.53,218.09,218.41,1522.0,211.1289,211.1289,210.7038,211.013,1522.0
2021-06-11 15:40:00,218.39,218.42,218.31,218.35,2700.0,210.9936,211.0226,210.9164,210.955,2700.0
2021-06-11 15:45:00,218.42,218.42,218.11,218.3,7058.0,211.0226,211.0226,210.7231,210.9067,7058.0
2021-06-11 15:50:00,218.36,218.48,218.25,218.46,8043.0,210.9647,211.0806,210.8584,211.0613,8043.0
2021-06-11 15:55:00,218.47,218.67,218.41,218.65,26737.0,211.0709,211.2642,211.013,211.2448,26737.0
2021-06-14 09:30:00,222.0,222.77,221.5,222.65,49964.0,214.4814,215.2253,213.9983,215.1094,49964.0
2021-06-14 09:35:00,222.89,222.96,222.19,222.41,8643.0,215.3412,215.4089,214.6649,214.8775,8643.0
2021-06-14 09:40:00,222.5,223.0,221.9,222.18,15013.0,214.9644,215.4475,214.3848,214.6553,15013.0
2021-06-14 09:45:00,222.32,222.56,221.96,222.23,5766.0,214.7905,215.0224,214.4427,214.7036,5766.0
2021-06-14 09:50:00,222.23,222.57,222.13,222.15,2647.0,214.7036,215.0321,214.607,214.6263,2647.0
2021-06-14 09:55:00,222.0,222.52,221.91,222.48,3456.0,214.4814,214.9838,214.3944,214.9451,3456.0
2021-06-14 10:00:00,222.23,222.44,222.11,222.23,5101.0,214.7036,214.9065,214.5877,214.7036,5101.0
2021-06-14 10:05:00,222.21,223.18,222.16,223.08,20441.0,214.6843,215.6214,214.636,215.5248,20441.0
2021-06-14 10:10:00,223.02,223.19,222.92,223.05,2600.0,215.4668,215.6311,215.3702,215.4958,2600.0
2021-06-14 10:15:00,223.16,223.23,223.05,223.2,3982.0,215.6021,215.6697,215.4958,215.6407,3982.0
2021-06-14 10:20:00,223.23,223.68,223.22,223.36,5981.0,215.6697,216.1045,215.6601,215.7953,5981.0
2021-06-14 10:25:00,223.34,223.65,223.29,223.59,3000.0,215.776,216.0755,215.7277,216.0175,3000.0
2021-06-14 10:30:00,223.62,223.98,223.45,223.9,2842.0,216.0465,216.3943,215.8823,216.317,2842.0
2021-06-14 10:35:00,223.88,224.39,223.83,224.21,10543.0,216.2977,216.7904,216.2494,216.6165,10543.0
2021-06-14 10:40:00,224.06,224.37,224.06,224.13,5048.0,216.4716,216.7711,216.4716,216.5392,5048.0
2021-06-14 10:45:00,224.16,224.59,224.13,224.59,6705.0,216.5682,216.9837,216.5392,216.9837,6705.0
2021-06-14 10:50:00,224.67,224.85,224.54,224.65,5258.0,217.061,217.2349,216.9354,217.0416,5258.0
2021-06-14 10:55:00,224.65,224.82,224.62,224.77,4361.0,217.0416,217.2059,217.0126,217.1576,4361.0
2021-06-14 11:00:00,224.82,224.89,224.71,224.89,4642.0,217.2059,217.2735,217.0996,217.2735,4642.0
2021-06-14 11:05:00,224.91,225.39,224.9,225.1,11099.0,217.2928,217.7566,217.2832,217.4764,11099.0
2021-06-14 11:10:00,225.09,225.63,225.09,225.59,6916.0,217.4667,217.9884,217.4667,217.9498,6916.0
2021-06-14 11:15:00,225.59,225.61,225.38,225.49,3501.0,217.9498,217.9691,217.7469,217.8532,3501.0
2021-06-14 11:20:00,225.45,225.73,225.35,225.73,7707.0,217.8145,218.0851,217.7179,218.0851,7707.0
2021-06-14 11:25:00,225.73,226.36,225.73,226.36,7282.0,218.0851,218.6937,218.0851,218.6937,7282.0
2021-06-14 11:30:00,226.42,226.81,226.15,226.81,19905.0,218.7517,219.1285,218.4908,219.1285,19905.0
2021-06-14 11:35:00,226.98,227.4,226.86,227.38,17456.0,219.2927,219.6985,219.1768,219.6792,17456.0
2021-06-14 11:40:00,227.41,227.9,227.41,227.87,11052.0,219.7082,220.1816,219.7082,220.1526,11052.0
2021-06-14 11:45:00,227.94,228.46,227.84,228.29,22416.0,220.2202,220.7226,220.1236,220.5584,22416.0
2021-06-14 11:50:00,228.2,228.5,228.12,228.24,10107.0,220.4714,220.7612,220.3941,220.51,10107.0
2021-06-14 11:55:00,228.31,228.6,228.2,228.59,9586.0,220.5777,220.8579,220.4714,220.8482,9586.0
2021-06-14 12:00:00,228.59,228.73,228.36,228.61,8204.0,220.8482,220.9834,220.626,220.8675,8204.0
2021-06-14 12:05:00,228.54,228.92,228.49,228.92,4531.0,220.7999,221.167,220.7516,221.167,4531.0
2021-06-14 12:10:00,228.91,229.12,228.74,229.12,4403.0,221.1574,221.3602,220.9931,221.3602,4403.0
2021-06-14 12:15:00,229.15,229.17,228.9,229.16,6875.0,221.3892,221.4085,221.1477,221.3989,6875.0
2021-06-14 12:20:00,229.03,229.36,228.94,229.36,5873.0,221.2733,221.5921,221.1863,221.5921,5873.0
2021-06-14 12:25:00,229.35,229.74,229.1,229.34,16035.0,221.5825,221.9592,221.3409,221.5728,16035.0
2021-06-14 12:30:00,229.34,229.39,228.84,229.39,18223.0,221.5728,221.6211,221.0897,221.6211,18223.0
2021-06-14 12:35:00,229.36,229.43,228.99,229.06,5070.0,221.5921,221.6597,221.2346,221.3023,5070.0
2021-06-14 12:40:00,229.0,229.38,229.0,229.38,4249.0,221.2443,221.6114,221.2443,221.6114,4249.0
2021-06-14 12:45:00,229.32,229.42,229.26,229.38,2872.0,221.5535,221.6501,221.4955,221.6114,2872.0
2021-06-14 12:50:00,229.37,229.45,229.11,229.12,5698.0,221.6018,221.6791,221.3506,221.3602,5698.0
2021-06-14 12:55:00,229.06,229.09,228.6,228.72,5204.0,221.3023,221.3313,220.8579,220.9738,5204.0
2021-06-14 13:00:00,228.78,228.79,228.22,228.35,3242.0,221.0318,221.0414,220.4907,220.6163,3242.0
2021-06-14 13:05:00,228.31,228.57,228.27,228.43,5059.0,220.5777,220.8289,220.539,220.6936,5059.0
2021-06-14 13:10:00,228.33,228.4,228.22,228.3,2475.0,220.597,220.6646,220.4907,220.568,2475.0
2021-06-14 13:15:00,228.36,228.71,228.34,228.62,10714.0,220.626,220.9641,220.6067,220.8772,10714.0
2021-06-14 13:20:00,228.62,228.91,228.6,228.68,6756.0,220.8772,221.1574,220.8579,220.9351,6756.0
2021-06-14 13:25:00,228.7,228.88,228.6,228.74,7610.0,220.9545,221.1284,220.8579,220.9931,7610.0
2021-06-14 13:30:00,228.69,228.75,228.61,228.69,2208.0,220.9448,221.0028,220.8675,220.9448,2208.0
2021-06-14 13:35:00,228.7,228.74,228.61,228.68,3084.0,220.9545,220.9931,220.8675,220.9351,3084.0
2021-06-14 13:40:00,228.62,228.79,228.57,228.78,3875.0,220.8772,221.0414,220.8289,221.0318,3875.0
2021-06-14 13:45:00,228.62,229.02,228.62,229.02,3583.0,220.8772,221.2636,220.8772,221.2636,3583.0
2021-06-14 13:50:00,228.9,228.9,228.66,228.66,1452.0,221.1477,221.1477,220.9158,220.9158,1452.0
2021-06-14 13:55:00,228.62,228.73,228.6,228.67,2245.0,220.8772,220.9834,220.8579,220.9255,2245.0
2021-06-14 14:00:00,228.68,228.84,228.63,228.65,5268.0,220.9351,221.0897,220.8868,220.9062,5268.0
2021-06-14 14:05:00,228.65,228.88,228.62,228.83,6583.0,220.9062,221.1284,220.8772,221.0801,6583.0
2021-06-14 14:10:00,228.82,228.82,228.63,228.7,3844.0,221.0704,221.0704,220.8868,220.9545,3844.0
2021-06-14 14:15:00,228.73,228.84,228.62,228.7,3800.0,220.9834,221.0897,220.8772,220.9545,3800.0
2021-06-14 14:20:00,228.67,228.77,228.64,228.65,2908.0,220.9255,221.0221,220.8965,220.9062,2908.0
2021-06-14 14:25:00,228.67,228.7,228.64,228.67,3174.0,220.9255,220.9545,220.8965,220.9255,3174.0
2021-06-14 14:30:00,228.67,228.89,228.66,228.89,3486.0,220.9255,221.138,220.9158,221.138,3486.0
2021-06-14 14:35:00,228.95,229.1,228.92,228.94,3158.0,221.196,221.3409,221.167,221.1863,3158.0
2021-06-14 14:40:00,228.95,229.03,228.9,228.96,2622.0,221.196,221.2733,221.1477,221.2057,2622.0
2021-06-14 14:45:00,228.9,228.9,228.77,228.8,2600.0,221.1477,221.1477,221.0221,221.0511,2600.0
2021-06-14 14:50:00,228.83,228.88,228.78,228.87,3049.0,221.0801,221.1284,221.0318,221.1187,3049.0
2021-06-14 14:55:00,228.82,229.01,228.77,228.92,4707.0,221.0704,221.254,221.0221,221.167,4707.0
2021-06-14 15:00:00,228.92,229.02,228.81,229.0,4036.0,221.167,221.2636,221.0607,221.2443,4036.0
2021-06-14 15:05:00,229.0,229.27,228.99,229.27,3833.0,221.2443,221.5052,221.2346,221.5052,3833.0
2021-06-14 15:10:00,229.32,229.73,229.24,229.65,7539.0,221.5535,221.9496,221.4762,221.8723,7539.0
2021-06-14 15:15:00,229.62,229.94,229.62,229.81,10705.0,221.8433,222.1525,221.8433,222.0269,10705.0
2021-06-14 15:20:00,229.84,230.04,229.77,229.89,12006.0,222.0559,222.2491,221.9882,222.1042,12006.0
2021-06-14 15:25:00,229.86,229.98,229.85,229.98,7223.0,222.0752,222.1911,222.0655,222.1911,7223.0
2021-06-14 15:30:00,230.0,230.75,229.92,230.73,23403.0,222.2104,222.935,222.1331,222.9157,23403.0
2021-06-14 15:35:00,230.69,230.69,229.8,229.89,25472.0,222.8771,222.8771,222.0172,222.1042,25472.0
2021-06-14 15:40:00,229.85,230.47,229.83,230.47,21342.0,222.0655,222.6645,222.0462,222.6645,21342.0
2021-06-14 15:45:00,230.49,230.85,230.39,230.4,27989.0,222.6838,223.0317,222.5872,222.5969,27989.0
2021-06-14 15:50:00,230.44,231.0,230.32,231.0,37054.0,222.6355,223.1766,222.5196,223.1766,37054.0
2021-06-14 15:55:00,230.97,232.15,230.95,231.86,145357.0,223.1476,224.2876,223.1283,224.0074,145357.0
2021-06-15 09:30:00,232.1,232.54,231.42,232.01,24450.0,224.2393,224.6644,223.5823,224.1524,24450.0
2021-06-15 09:35:00,232.31,233.55,232.02,233.02,14928.0,224.4422,225.6402,224.162,225.1282,14928.0
2021-06-15 09:40:00,232.97,235.57,232.97,235.29,16606.0,225.0799,227.5918,225.0799,227.3213,16606.0
2021-06-15 09:45:00,235.08,235.43,234.4,234.81,8134.0,227.1184,227.4565,226.4614,226.8575,8134.0
2021-06-15 09:50:00,234.96,235.34,234.83,234.92,6146.0,227.0025,227.3696,226.8769,226.9638,6146.0
2021-06-15 09:55:00,234.93,235.1,234.29,234.5,22383.0,226.9735,227.1377,226.3551,226.558,22383.0
2021-06-15 10:00:00,234.4,234.49,233.55,233.55,9399.0,226.4614,226.5484,225.6402,225.6402,9399.0
2021-06-15 10:05:00,233.52,233.79,232.8,233.41,21295.0,225.6112,225.8721,224.9156,225.5049,21295.0
2021-06-15 10:10:00,233.22,233.5,232.98,232.99,4090.0,225.3214,225.5919,225.0895,225.0992,4090.0
2021-06-15 10:15:00,232.81,233.09,232.7,232.88,5967.0,224.9253,225.1958,224.819,224.9929,5967.0
2021-06-15 10:20:00,232.92,233.39,232.92,233.19,6779.0,225.0315,225.4856,225.0315,225.2924,6779.0
2021-06-15 10:25:00,233.28,233.64,233.17,233.58,6322.0,225.3794,225.7272,225.2731,225.6692,6322.0
2021-06-15 10:30:00,233.59,233.65,232.7,233.16,11018.0,225.6789,225.7368,224.819,225.2634,11018.0
2021-06-15 10:35:00,233.1,233.33,232.99,233.33,3033.0,225.2054,225.4277,225.0992,225.4277,3033.0
2021-06-15 10:40:00,233.24,233.29,233.13,233.24,5277.0,225.3407,225.389,225.2344,225.3407,5277.0
2021-06-15 10:45:00,233.29,233.67,233.29,233.56,3200.0,225.389,225.7561,225.389,225.6499,3200.0
2021-06-15 10:50:00,233.56,233.56,233.2,233.23,4674.0,225.6499,225.6499,225.3021,225.331,4674.0
2021-06-15 10:55:00,233.2,233.2,232.58,232.68,3234.0,225.3021,225.3021,224.7031,224.7997,3234.0
2021-06-15 11:00:00,232.75,232.96,232.74,232.87,5021.0,224.8673,225.0702,224.8576,224.9832,5021.0
2021-06-15 11:05:00,232.92,233.15,232.91,233.0,2767.0,225.0315,225.2538,225.0219,225.1088,2767.0
2021-06-15 11:10:00,232.9,232.96,232.79,232.83,3317.0,225.0122,225.0702,224.9059,224.9446,3317.0
2021-06-15 11:15:00,232.85,233.31,232.85,233.28,3440.0,224.9639,225.4083,224.9639,225.3794,3440.0
2021-06-15 11:20:00,233.22,233.4,233.0,233.4,4599.0,225.3214,225.4953,225.1088,225.4953,4599.0
2021-06-15 11:25:00,233.29,233.43,233.03,233.34,5126.0,225.389,225.5243,225.1378,225.4373,5126.0
2021-06-15 11:30:00,233.37,233.48,233.23,233.3,3621.0,225.4663,225.5726,225.331,225.3987,3621.0
2021-06-15 11:35:00,233.42,233.47,233.2,233.28,2599.0,225.5146,225.5629,225.3021,225.3794,2599.0
2021-06-15 11:40:00,233.31,233.66,233.31,233.66,1741.0,225.4083,225.7465,225.4083,225.7465,1741.0
2021-06-15 11:45:00,233.7,233.82,233.57,233.73,1285.0,225.7851,225.9011,225.6595,225.8141,1285.0
2021-06-15 11:50:00,233.72,233.83,233.67,233.69,2300.0,225.8044,225.9107,225.7561,225.7755,2300.0
2021-06-15 11:55:00,233.75,234.18,233.75,234.18,3900.0,225.8334,226.2489,225.8334,226.2489,3900.0
2021-06-15 12:00:00,234.34,234.4,234.34,234.4,1158.0,226.4035,226.4614,226.4035,226.4614,1158.0
2021-06-15 12:05:00,234.55,235.0,234.55,235.0,4413.0,226.6063,227.0411,226.6063,227.0411,4413.0
2021-06-15 12:10:00,235.03,235.05,234.8,234.92,3065.0,227.0701,227.0894,226.8479,226.9638,3065.0
2021-06-15 12:15:00,234.95,235.49,234.86,234.89,17984.0,226.9928,227.5145,226.9058,226.9348,17984.0
2021-06-15 12:20:00,234.8,234.9,234.52,234.59,3363.0,226.8479,226.9445,226.5774,226.645,3363.0
2021-06-15 12:25:00,234.59,234.82,234.53,234.82,4610.0,226.645,226.8672,226.587,226.8672,4610.0
2021-06-15 12:30:00,234.96,235.01,234.83,235.01,5100.0,227.0025,227.0508,226.8769,227.0508,5100.0
2021-06-15 12:35:00,235.03,235.28,234.84,234.84,4796.0,227.0701,227.3116,226.8865,226.8865,4796.0
2021-06-15 12:40:00,234.84,234.85,234.18,234.21,3902.0,226.8865,226.8962,226.2489,226.2779,3902.0
2021-06-15 12:45:00,234.27,235.02,234.07,235.02,12306.0,226.3358,227.0604,226.1426,227.0604,12306.0
2021-06-15 12:50:00,235.14,235.73,235.11,235.41,22021.0,227.1764,227.7464,227.1474,227.4372,22021.0
2021-06-15 12:55:00,235.59,235.94,235.38,235.89,4237.0,227.6111,227.9493,227.4082,227.901,4237.0
2021-06-15 13:00:00,235.78,236.06,235.71,235.98,11203.0,227.7947,228.0652,227.7271,227.9879,11203.0
2021-06-15 13:05:00,235.99,236.02,235.57,235.57,2700.0,227.9976,228.0266,227.5918,227.5918,2700.0
2021-06-15 13:10:00,235.59,235.88,235.47,235.86,4365.0,227.6111,227.8913,227.4952,227.872,4365.0
2021-06-15 13:15:00,235.79,235.86,235.66,235.86,3061.0,227.8043,227.872,227.6787,227.872,3061.0
2021-06-15 13:20:00,235.79,235.81,235.59,235.79,3892.0,227.8043,227.8237,227.6111,227.8043,3892.0
2021-06-15 13:25:00,235.77,235.77,235.47,235.68,2929.0,227.785,227.785,227.4952,227.6981,2929.0
2021-06-15 13:30:00,235.65,235.65,235.54,235.64,1995.0,227.6691,227.6691,227.5628,227.6594,1995.0
2021-06-15 13:35:00,235.54,235.92,235.54,235.91,3410.0,227.5628,227.9299,227.5628,227.9203,3410.0
2021-06-15 13:40:00,235.91,236.15,235.83,236.06,5323.0,227.9203,228.1522,227.843,228.0652,5323.0
2021-06-15 13:45:00,236.01,236.24,235.97,236.16,5080.0,228.0169,228.2391,227.9782,228.1618,5080.0
2021-06-15 13:50:00,236.19,236.43,236.15,236.37,8774.0,228.1908,228.4227,228.1522,228.3647,8774.0
2021-06-15 13:55:00,236.4,236.7,236.3,236.61,8156.0,228.3937,228.6835,228.2971,228.5966,8156.0
2021-06-15 14:00:00,236.56,236.85,236.56,236.77,8716.0,228.5483,228.8284,228.5483,228.7512,8716.0
2021-06-15 14:05:00,236.76,236.76,236.32,236.46,10591.0,228.7415,228.7415,228.3164,228.4517,10591.0
2021-06-15 14:10:00,236.45,236.59,236.35,236.38,8023.0,228.442,228.5772,228.3454,228.3744,8023.0
2021-06-15 14:15:00,236.33,236.59,236.2,236.58,4363.0,228.3261,228.5772,228.2005,228.5676,4363.0
2021-06-15 14:20:00,236.52,236.59,236.43,236.51,4301.0,228.5096,228.5772,228.4227,228.5,4301.0
2021-06-15 14:25:00,236.5,236.84,236.5,236.8,3651.0,228.4903,228.8188,228.4903,228.7801,3651.0
2021-06-15 14:30:00,236.89,236.96,236.75,236.77,2440.0,228.8671,228.9347,228.7318,228.7512,2440.0
2021-06-15 14:35:00,236.65,236.8,236.59,236.68,2936.0,228.6352,228.7801,228.5772,228.6642,2936.0
2021-06-15 14:40:00,236.65,237.06,236.65,237.0,9622.0,228.6352,229.0313,228.6352,228.9734,9622.0
2021-06-15 14:45:00,236.99,237.41,236.98,237.41,6368.0,228.9637,229.3695,228.954,229.3695,6368.0
2021-06-15 14:50:00,237.41,237.94,237.36,237.91,22954.0,229.3695,229.8815,229.3212,229.8525,22954.0
2021-06-15 14:55:00,237.91,237.95,237.23,237.29,17883.0,229.8525,229.8912,229.1956,229.2535,17883.0
2021-06-15 15:00:00,237.14,237.64,236.99,237.52,11118.0,229.1086,229.5917,228.9637,229.4758,11118.0
2021-06-15 15:05:00,237.55,237.73,237.55,237.73,4000.0,229.5047,229.6786,229.5047,229.6786,4000.0
2021-06-15 15:10:00,237.72,237.72,237.45,237.6,6825.0,229.669,229.669,229.4081,229.553,6825.0
2021-06-15 15:15:00,237.67,238.05,237.64,237.81,10520.0,229.6207,229.9878,229.5917,229.7559,10520.0
2021-06-15 15:20:00,237.76,237.83,237.28,237.28,5879.0,229.7076,229.7753,229.2439,229.2439,5879.0
2021-06-15 15:25:00,237.29,237.65,237.25,237.65,12823.0,229.2535,229.6014,229.2149,229.6014,12823.0
2021-06-15 15:30:00,237.63,237.66,237.21,237.29,16749.0,229.582,229.611,229.1763,229.2535,16749.0
2021-06-15 15:35:00,237.31,237.31,236.73,236.94,17431.0,229.2729,229.2729,228.7125,228.9154,17431.0
2021-06-15 15:40:00,236.96,237.08,236.72,236.72,19756.0,228.9347,229.0507,228.7028,228.7028,19756.0
2021-06-15 15:45:00,236.76,237.08,236.7,237.08,20484.0,228.7415,229.0507,228.6835,229.0507,20484.0
2021-06-15 15:50:00,237.03,237.03,236.38,236.38,29467.0,229.0023,229.0023,228.3744,228.3744,29467.0
2021-06-15 15:55:00,236.39,237.2,236.3,236.47,84645.0,228.384,229.1666,228.2971,228.4613,84645.0
2021-06-16 09:30:00,233.98,235.4,232.54,234.65,29049.0,226.0556,227.4276,224.6644,226.703,29049.0
2021-06-16 09:35:00,234.64,234.88,234.08,234.83,4247.0,226.6933,226.9252,226.1523,226.8769,4247.0
2021-06-16 09:40:00,234.7,235.92,234.55,235.92,2958.0,226.7513,227.9299,226.6063,227.9299,2958.0
2021-06-16 09:45:00,235.76,235.89,235.38,235.81,3048.0,227.7754,227.901,227.4082,227.8237,3048.0
2021-06-16 09:50:00,235.81,236.65,235.81,236.59,2864.0,227.8237,228.6352,227.8237,228.5772,2864.0
2021-06-16 09:55:00,236.46,237.01,236.34,236.83,5014.0,228.4517,228.983,228.3357,228.8091,5014.0
2021-06-16 10:00:00,236.83,237.06,236.62,236.76,4303.0,228.8091,229.0313,228.6062,228.7415,4303.0
2021-06-16 10:05:00,236.62,236.79,236.57,236.57,3128.0,228.6062,228.7705,228.5579,228.5579,3128.0
2021-06-16 10:10:00,236.54,236.54,235.56,235.65,4473.0,228.5289,228.5289,227.5821,227.6691,4473.0
2021-06-16 10:15:00,235.65,235.76,235.4,235.65,4106.0,227.6691,227.7754,227.4276,227.6691,4106.0
2021-06-16 10:20:00,235.55,235.55,235.01,235.01,2630.0,227.5725,227.5725,227.0508,227.0508,2630.0
2021-06-16 10:25:00,235.01,235.54,235.0,235.52,5626.0,227.0508,227.5628,227.0411,227.5435,5626.0
2021-06-16 10:30:00,235.45,235.47,234.88,234.9,6949.0,227.4759,227.4952,226.9252,226.9445,6949.0
2021-06-16 10:35:00,234.94,235.06,234.74,234.74,8595.0,226.9831,227.0991,226.7899,226.7899,8595.0
2021-06-16 10:40:00,234.7,234.7,234.29,234.43,7494.0,226.7513,226.7513,226.3551,226.4904,7494.0
2021-06-16 10:45:00,234.31,234.5,234.02,234.5,7039.0,226.3745,226.558,226.0943,226.558,7039.0
2021-06-16 10:50:00,234.8,235.0,234.78,235.0,4114.0,226.8479,227.0411,226.8286,227.0411,4114.0
2021-06-16 10:55:00,234.97,235.05,234.58,234.87,3695.0,227.0121,227.0894,226.6353,226.9155,3695.0
2021-06-16 11:00:00,234.82,234.91,234.66,234.77,4040.0,226.8672,226.9541,226.7126,226.8189,4040.0
2021-06-16 11:05:00,234.87,235.2,234.78,235.05,12828.0,226.9155,227.2343,226.8286,227.0894,12828.0
2021-06-16 11:10:00,235.01,235.07,234.84,234.86,5091.0,227.0508,227.1087,226.8865,226.9058,5091.0
2021-06-16 11:15:00,235.03,235.09,234.95,234.95,4173.0,227.0701,227.1281,226.9928,226.9928,4173.0
2021-06-16 11:20:00,234.93,235.11,234.8,234.97,3314.0,226.9735,227.1474,226.8479,227.0121,3314.0
2021-06-16 11:25:00,235.01,235.22,234.9,235.22,3410.0,227.0508,227.2536,226.9445,227.2536,3410.0
2021-06-16 11:30:00,235.2,235.26,235.0,235.05,5090.0,227.2343,227.2923,227.0411,227.0894,5090.0
2021-06-16 11:35:00,234.98,235.21,234.82,235.01,7354.0,227.0218,227.244,226.8672,227.0508,7354.0
2021-06-16 11:40:00,234.99,235.6,234.99,235.46,3935.0,227.0314,227.6208,227.0314,227.4855,3935.0
2021-06-16 11:45:00,235.47,235.53,235.31,235.31,1816.0,227.4952,227.5531,227.3406,227.3406,1816.0
2021-06-16 11:50:00,235.36,235.36,235.11,235.19,2452.0,227.3889,227.3889,227.1474,227.2247,2452.0
2021-06-16 11:55:00,235.11,235.26,234.96,235.14,2850.0,227.1474,227.2923,227.0025,227.1764,2850.0
2021-06-16 12:00:00,235.23,235.63,235.09,235.45,8491.0,227.2633,227.6498,227.1281,227.4759,8491.0
2021-06-16 12:05:00,235.4,235.61,235.18,235.32,7042.0,227.4276,227.6304,227.215,227.3503,7042.0
2021-06-16 12:10:00,235.47,235.6,235.47,235.54,3153.0,227.4952,227.6208,227.4952,227.5628,3153.0
2021-06-16 12:15:00,235.48,235.63,235.48,235.58,5050.0,227.5048,227.6498,227.5048,227.6015,5050.0
2021-06-16 12:20:00,235.61,235.66,235.48,235.56,3136.0,227.6304,227.6787,227.5048,227.5821,3136.0
2021-06-16 12:25:00,235.53,236.24,235.42,236.24,5846.0,227.5531,228.2391,227.4469,228.2391,5846.0
2021-06-16 12:30:00,236.26,236.75,236.24,236.62,4876.0,228.2584,228.7318,228.2391,228.6062,4876.0
2021-06-16 12:35:00,236.55,236.76,236.55,236.76,3001.0,228.5386,228.7415,228.5386,228.7415,3001.0
2021-06-16 12:40:00,236.78,236.89,236.63,236.89,1804.0,228.7608,228.8671,228.6159,228.8671,1804.0
2021-06-16 12:45:00,236.97,236.99,236.8,236.89,2211.0,228.9444,228.9637,228.7801,228.8671,2211.0
2021-06-16 12:50:00,236.92,237.34,236.92,237.31,4875.0,228.8961,229.3018,228.8961,229.2729,4875.0
2021-06-16 12:55:00,237.23,237.33,236.92,236.92,3312.0,229.1956,229.2922,228.8961,228.8961,3312.0
2021-06-16 13:00:00,237.0,237.33,236.85,237.33,2392.0,228.9734,229.2922,228.8284,229.2922,2392.0
2021-06-16 13:05:00,237.33,237.62,237.33,237.61,5222.0,229.2922,229.5724,229.2922,229.5627,5222.0
2021-06-16 13:10:00,237.7,237.75,237.55,237.65,3123.0,229.6497,229.698,229.5047,229.6014,3123.0
2021-06-16 13:15:00,237.67,237.67,237.19,237.31,3402.0,229.6207,229.6207,229.1569,229.2729,3402.0
2021-06-16 13:20:00,237.37,237.53,237.34,237.48,2458.0,229.3308,229.4854,229.3018,229.4371,2458.0
2021-06-16 13:25:00,237.41,237.48,237.23,237.23,2100.0,229.3695,229.4371,229.1956,229.1956,2100.0
2021-06-16 13:30:00,237.29,237.6,237.29,237.51,5604.0,229.2535,229.553,229.2535,229.4661,5604.0
2021-06-16 13:35:00,237.47,237.51,237.25,237.33,6992.0,229.4274,229.4661,229.2149,229.2922,6992.0
2021-06-16 13:40:00,237.31,237.32,236.95,236.98,3012.0,229.2729,229.2825,228.9251,228.954,3012.0
2021-06-16 13:45:00,236.91,236.97,236.74,236.74,1719.0,228.8864,228.9444,228.7222,228.7222,1719.0
2021-06-16 13:50:00,236.67,237.17,236.56,237.16,4000.0,228.6545,229.1376,228.5483,229.1279,4000.0
2021-06-16 13:55:00,237.22,237.25,236.98,236.99,4069.0,229.1859,229.2149,228.954,228.9637,4069.0
2021-06-16 14:00:00,236.52,236.52,235.06,235.43,8450.0,228.5096,228.5096,227.0991,227.4565,8450.0
2021-06-16 14:05:00,235.24,236.12,235.1,235.69,5825.0,227.273,228.1232,227.1377,227.7077,5825.0
2021-06-16 14:10:00,235.7,235.7,234.98,235.32,4416.0,227.7174,227.7174,227.0218,227.3503,4416.0
2021-06-16 14:15:00,235.31,235.53,234.88,235.39,6462.0,227.3406,227.5531,226.9252,227.4179,6462.0
2021-06-16 14:20:00,235.52,235.83,235.15,235.8,5539.0,227.5435,227.843,227.186,227.814,5539.0
2021-06-16 14:25:00,235.78,236.23,235.78,236.06,3241.0,227.7947,228.2294,227.7947,228.0652,3241.0
2021-06-16 14:30:00,235.9,236.16,235.81,236.02,4639.0,227.9106,228.1618,227.8237,228.0266,4639.0
2021-06-16 14:35:00,235.83,236.19,235.53,235.87,9330.0,227.843,228.1908,227.5531,227.8816,9330.0
2021-06-16 14:40:00,235.83,235.83,235.31,235.43,4558.0,227.843,227.843,227.3406,227.4565,4558.0
2021-06-16 14:45:00,235.36,236.0,235.2,235.91,13919.0,227.3889,228.0072,227.2343,227.9203,13919.0
2021-06-16 14:50:00,235.98,236.32,235.93,236.21,9108.0,227.9879,228.3164,227.9396,228.2101,9108.0
2021-06-16 14:55:00,236.24,236.75,235.92,236.62,8455.0,228.2391,228.7318,227.9299,228.6062,8455.0
2021-06-16 15:00:00,236.62,236.84,236.36,236.69,3680.0,228.6062,228.8188,228.355,228.6739,3680.0
2021-06-16 15:05:00,236.68,236.99,236.66,236.77,5366.0,228.6642,228.9637,228.6449,228.7512,5366.0
2021-06-16 15:10:00,236.8,237.05,236.77,236.86,4306.0,228.7801,229.0217,228.7512,228.8381,4306.0
2021-06-16 15:15:00,236.83,236.88,236.35,236.48,8043.0,228.8091,228.8574,228.3454,228.471,8043.0
2021-06-16 15:20:00,236.48,236.67,236.32,236.55,9484.0,228.471,228.6545,228.3164,228.5386,9484.0
2021-06-16 15:25:00,236.41,236.64,236.2,236.25,8207.0,228.4033,228.6256,228.2005,228.2488,8207.0
2021-06-16 15:30:00,236.29,236.5,236.21,236.47,16752.0,228.2874,228.4903,228.2101,228.4613,16752.0
2021-06-16 15:35:00,236.4,236.75,236.35,236.69,5020.0,228.3937,228.7318,228.3454,228.6739,5020.0
2021-06-16 15:40:00,236.8,237.17,236.62,236.64,6111.0,228.7801,229.1376,228.6062,228.6256,6111.0
2021-06-16 15:45:00,236.64,236.66,236.42,236.57,10031.0,228.6256,228.6449,228.413,228.5579,10031.0
2021-06-16 15:50:00,236.53,236.67,236.23,236.25,16040.0,228.5193,228.6545,228.2294,228.2488,16040.0
2021-06-16 15:55:00,236.23,237.06,236.22,236.8,45361.0,228.2294,229.0313,228.2198,228.7801,45361.0
2021-06-17 09:30:00,236.39,237.24,236.0,237.24,8725.0,228.384,229.2052,228.0072,229.2052,8725.0
2021-06-17 09:35:00,237.75,238.57,237.75,237.77,5974.0,229.698,230.4902,229.698,229.7173,5974.0
2021-06-17 09:40:00,237.65,238.21,237.65,237.85,4345.0,229.6014,230.1424,229.6014,229.7946,4345.0
2021-06-17 09:45:00,237.87,238.53,237.87,238.29,3235.0,229.8139,230.4515,229.8139,230.2197,3235.0
2021-06-17 09:50:00,238.19,238.87,238.13,238.81,6014.0,230.1231,230.78,230.0651,230.7221,6014.0
2021-06-17 09:55:00,239.05,239.17,238.65,238.69,4835.0,230.9539,231.0699,230.5675,230.6061,4835.0
2021-06-17 10:00:00,238.73,239.01,238.5,238.53,2912.0,230.6448,230.9153,230.4226,230.4515,2912.0
2021-06-17 10:05:00,238.58,238.58,238.05,238.16,8887.0,230.4999,230.4999,229.9878,230.0941,8887.0
2021-06-17 10:10:00,238.32,238.81,238.3,238.81,1203.0,230.2487,230.7221,230.2293,230.7221,1203.0
2021-06-17 10:15:00,238.85,239.09,238.57,238.69,3358.0,230.7607,230.9926,230.4902,230.6061,3358.0
2021-06-17 10:20:00,238.69,239.46,238.62,239.23,11219.0,230.6061,231.35,230.5385,231.1278,11219.0
2021-06-17 10:25:00,239.32,240.12,239.31,239.94,14157.0,231.2148,231.9877,231.2051,231.8138,14157.0
2021-06-17 10:30:00,240.03,240.45,240.0,240.4,2910.0,231.9007,232.3065,231.8718,232.2582,2910.0
2021-06-17 10:35:00,240.38,240.77,240.31,240.77,2126.0,232.2389,232.6157,232.1713,232.6157,2126.0
2021-06-17 10:40:00,240.81,240.81,240.37,240.48,6535.0,232.6543,232.6543,232.2292,232.3355,6535.0
2021-06-17 10:45:00,240.53,240.83,240.43,240.62,2602.0,232.3838,232.6737,232.2872,232.4708,2602.0
2021-06-17 10:50:00,240.72,240.74,240.32,240.44,2807.0,232.5674,232.5867,232.1809,232.2969,2807.0
2021-06-17 10:55:00,240.35,240.5,240.16,240.45,3327.0,232.2099,232.3548,232.0263,232.3065,3327.0
2021-06-17 11:00:00,240.47,240.56,240.32,240.37,3457.0,232.3258,232.4128,232.1809,232.2292,3457.0
2021-06-17 11:05:00,240.42,240.78,240.42,240.72,2402.0,232.2775,232.6253,232.2775,232.5674,2402.0
2021-06-17 11:10:00,240.72,240.72,240.3,240.41,2351.0,232.5674,232.5674,232.1616,232.2679,2351.0
2021-06-17 11:15:00,240.42,240.7,240.31,240.54,2563.0,232.2775,232.5481,232.1713,232.3935,2563.0
2021-06-17 11:20:00,240.57,240.71,240.51,240.55,1800.0,232.4225,232.5577,232.3645,232.4031,1800.0
2021-06-17 11:25:00,240.52,240.52,240.23,240.32,2400.0,232.3741,232.3741,232.094,232.1809,2400.0
2021-06-17 11:30:00,240.37,240.53,240.23,240.53,1661.0,232.2292,232.3838,232.094,232.3838,1661.0
2021-06-17 11:35:00,240.59,240.59,240.25,240.25,3902.0,232.4418,232.4418,232.1133,232.1133,3902.0
2021-06-17 11:40:00,240.29,240.46,240.26,240.4,1600.0,232.1519,232.3162,232.123,232.2582,1600.0
2021-06-17 11:45:00,240.27,240.41,240.1,240.39,1701.0,232.1326,232.2679,231.9684,232.2486,1701.0
2021-06-17 11:50:00,240.36,240.57,240.36,240.4,1610.0,232.2196,232.4225,232.2196,232.2582,1610.0
2021-06-17 11:55:00,240.48,240.57,240.22,240.22,900.0,232.3355,232.4225,232.0843,232.0843,900.0
2021-06-17 12:00:00,239.83,239.84,239.55,239.74,2200.0,231.7075,231.7172,231.437,231.6206,2200.0
2021-06-17 12:05:00,239.84,240.03,239.74,240.03,2220.0,231.7172,231.9007,231.6206,231.9007,2220.0
2021-06-17 12:10:00,239.85,240.28,239.81,240.24,3377.0,231.7268,232.1423,231.6882,232.1036,3377.0
2021-06-17 12:15:00,240.09,240.09,239.57,239.57,3567.0,231.9587,231.9587,231.4563,231.4563,3567.0
2021-06-17 12:20:00,239.57,239.57,238.85,238.94,3285.0,231.4563,231.4563,230.7607,230.8477,3285.0
2021-06-17 12:25:00,238.95,239.19,238.95,239.19,5981.0,230.8573,231.0892,230.8573,231.0892,5981.0
2021-06-17 12:30:00,239.06,239.06,238.68,238.91,2142.0,230.9636,230.9636,230.5965,230.8187,2142.0
2021-06-17 12:35:00,238.91,239.12,238.88,239.12,2667.0,230.8187,231.0216,230.7897,231.0216,2667.0
2021-06-17 12:40:00,239.15,239.15,238.88,238.88,2757.0,231.0505,231.0505,230.7897,230.7897,2757.0
2021-06-17 12:45:00,238.82,238.99,238.46,238.56,2390.0,230.7317,230.896,230.3839,230.4805,2390.0
2021-06-17 12:50:00,238.56,238.98,238.51,238.98,2483.0,230.4805,230.8863,230.4322,230.8863,2483.0
2021-06-17 12:55:00,238.97,239.19,238.95,239.19,1109.0,230.8766,231.0892,230.8573,231.0892,1109.0
2021-06-17 13:00:00,239.19,239.51,239.1,239.14,2705.0,231.0892,231.3984,231.0022,231.0409,2705.0
2021-06-17 13:05:00,239.2,239.69,239.2,239.59,2902.0,231.0989,231.5723,231.0989,231.4756,2902.0
2021-06-17 13:10:00,239.65,239.68,239.43,239.43,1315.0,231.5336,231.5626,231.3211,231.3211,1315.0
2021-06-17 13:15:00,239.55,239.63,239.35,239.35,1500.0,231.437,231.5143,231.2438,231.2438,1500.0
2021-06-17 13:20:00,239.37,239.74,239.36,239.6,5665.0,231.2631,231.6206,231.2534,231.4853,5665.0
2021-06-17 13:25:00,239.68,239.99,239.68,239.99,1942.0,231.5626,231.8621,231.5626,231.8621,1942.0
2021-06-17 13:30:00,239.89,240.2,239.89,240.13,3330.0,231.7655,232.065,231.7655,231.9974,3330.0
2021-06-17 13:35:00,240.23,240.47,240.06,240.39,5094.0,232.094,232.3258,231.9297,232.2486,5094.0
2021-06-17 13:40:00,240.36,240.73,240.36,240.68,4222.0,232.2196,232.577,232.2196,232.5287,4222.0
2021-06-17 13:45:00,240.55,241.06,240.46,241.06,6793.0,232.4031,232.8959,232.3162,232.8959,6793.0
2021-06-17 13:50:00,240.93,241.24,240.92,241.14,3985.0,232.7703,233.0698,232.7606,232.9732,3985.0
2021-06-17 13:55:00,241.16,241.44,241.12,241.37,6037.0,232.9925,233.263,232.9538,233.1954,6037.0
2021-06-17 14:00:00,241.3,241.44,241.02,241.18,4166.0,233.1277,233.263,232.8572,233.0118,4166.0
2021-06-17 14:05:00,241.1,241.21,240.92,241.18,2200.0,232.9345,233.0408,232.7606,233.0118,2200.0
2021-06-17 14:10:00,241.22,241.26,241.17,241.21,1321.0,233.0504,233.0891,233.0021,233.0408,1321.0
2021-06-17 14:15:00,241.3,241.5,241.13,241.42,8413.0,233.1277,233.321,232.9635,233.2437,8413.0
2021-06-17 14:20:00,241.42,241.43,240.86,241.07,3100.0,233.2437,233.2533,232.7026,232.9055,3100.0
2021-06-17 14:25:00,241.2,241.27,241.07,241.22,1651.0,233.0311,233.0987,232.9055,233.0504,1651.0
2021-06-17 14:30:00,241.16,241.36,241.04,241.13,4202.0,232.9925,233.1857,232.8765,232.9635,4202.0
2021-06-17 14:35:00,241.08,241.5,241.08,241.42,1700.0,232.9152,233.321,232.9152,233.2437,1700.0
2021-06-17 14:40:00,241.55,241.67,241.39,241.63,2760.0,233.3693,233.4852,233.2147,233.4466,2760.0
2021-06-17 14:45:00,241.64,241.65,241.3,241.31,2671.0,233.4562,233.4659,233.1277,233.1374,2671.0
2021-06-17 14:50:00,241.28,241.38,240.87,240.87,5467.0,233.1084,233.205,232.7123,232.7123,5467.0
2021-06-17 14:55:00,240.98,241.13,240.73,240.73,4547.0,232.8186,232.9635,232.577,232.577,4547.0
2021-06-17 15:00:00,240.75,241.27,240.74,241.21,3576.0,232.5964,233.0987,232.5867,233.0408,3576.0
2021-06-17 15:05:00,241.16,241.16,240.63,240.85,2419.0,232.9925,232.9925,232.4804,232.693,2419.0
2021-06-17 15:10:00,240.93,241.09,240.49,240.9,8243.0,232.7703,232.9248,232.3452,232.7413,8243.0
2021-06-17 15:15:00,240.71,240.75,240.43,240.54,4570.0,232.5577,232.5964,232.2872,232.3935,4570.0
2021-06-17 15:20:00,240.62,240.7,240.28,240.35,4348.0,232.4708,232.5481,232.1423,232.2099,4348.0
2021-06-17 15:25:00,240.43,240.53,240.43,240.46,2501.0,232.2872,232.3838,232.2872,232.3162,2501.0
2021-06-17 15:30:00,240.51,241.0,240.51,240.77,5208.0,232.3645,232.8379,232.3645,232.6157,5208.0
2021-06-17 15:35:00,240.77,240.98,240.55,240.98,8015.0,232.6157,232.8186,232.4031,232.8186,8015.0
2021-06-17 15:40:00,241.06,241.08,240.68,241.01,12611.0,232.8959,232.9152,232.5287,232.8476,12611.0
2021-06-17 15:45:00,240.93,241.19,240.87,241.06,10616.0,232.7703,233.0215,232.7123,232.8959,10616.0
2021-06-17 15:50:00,241.23,241.23,240.48,240.5,15429.0,233.0601,233.0601,232.3355,232.3548,15429.0
2021-06-17 15:55:00,240.56,241.07,240.29,240.62,71433.0,232.4128,232.9055,232.1519,232.4708,71433.0
2021-06-18 09:30:00,240.02,241.44,239.8,240.6,90485.0,231.8911,233.263,231.6785,232.4514,90485.0
2021-06-18 09:35:00,240.48,240.48,239.86,239.95,1273.0,232.3355,232.3355,231.7365,231.8235,1273.0
2021-06-18 09:40:00,239.81,241.32,239.81,241.32,962.0,231.6882,233.1471,231.6882,233.1471,962.0
2021-06-18 09:45:00,241.19,241.74,241.18,241.6,2149.0,233.0215,233.5528,233.0118,233.4176,2149.0
2021-06-18 09:50:00,241.4,241.42,240.13,240.36,1710.0,233.2243,233.2437,231.9974,232.2196,1710.0
2021-06-18 09:55:00,240.62,241.14,240.59,241.14,1955.0,232.4708,232.9732,232.4418,232.9732,1955.0
2021-06-18 10:00:00,240.87,240.87,240.22,240.45,1397.0,232.7123,232.7123,232.0843,232.3065,1397.0
2021-06-18 10:05:00,240.61,241.26,240.61,241.12,1303.0,232.4611,233.0891,232.4611,232.9538,1303.0
2021-06-18 10:10:00,241.47,241.65,241.17,241.65,1004.0,233.292,233.4659,233.0021,233.4659,1004.0
2021-06-18 10:15:00,241.62,241.89,241.31,241.31,4225.0,233.4369,233.6978,233.1374,233.1374,4225.0
2021-06-18 10:20:00,241.45,241.45,240.48,240.58,8782.0,233.2727,233.2727,232.3355,232.4321,8782.0
2021-06-18 10:25:00,240.49,242.5,240.46,240.58,16822.0,232.3452,234.2871,232.3162,232.4321,16822.0
2021-06-18 10:30:00,240.93,241.36,240.45,240.45,2525.0,232.7703,233.1857,232.3065,232.3065,2525.0
2021-06-18 10:35:00,240.46,241.1,240.43,240.94,2300.0,232.3162,232.9345,232.2872,232.7799,2300.0
2021-06-18 10:40:00,241.12,241.51,241.12,241.51,2497.0,232.9538,233.3306,232.9538,233.3306,2497.0
2021-06-18 10:45:00,241.61,241.61,241.15,241.33,800.0,233.4272,233.4272,232.9828,233.1567,800.0
2021-06-18 10:50:00,241.01,241.15,240.84,240.88,1437.0,232.8476,232.9828,232.6833,232.722,1437.0
2021-06-18 10:55:00,240.71,240.87,240.55,240.55,1100.0,232.5577,232.7123,232.4031,232.4031,1100.0
2021-06-18 11:00:00,240.49,240.52,240.28,240.36,1900.0,232.3452,232.3741,232.1423,232.2196,1900.0
2021-06-18 11:05:00,240.18,240.18,239.97,239.97,950.0,232.0457,232.0457,231.8428,231.8428,950.0
2021-06-18 11:10:00,240.05,240.05,239.19,239.19,2179.0,231.9201,231.9201,231.0892,231.0892,2179.0
2021-06-18 11:15:00,239.38,239.63,239.36,239.36,1700.0,231.2728,231.5143,231.2534,231.2534,1700.0
2021-06-18 11:20:00,239.34,239.4,239.11,239.23,1500.0,231.2341,231.2921,231.0119,231.1278,1500.0
2021-06-18 11:25:00,239.01,239.1,238.73,239.06,807.0,230.9153,231.0022,230.6448,230.9636,807.0
2021-06-18 11:30:00,239.08,239.34,239.08,239.34,1770.0,230.9829,231.2341,230.9829,231.2341,1770.0
2021-06-18 11:35:00,239.31,239.33,239.08,239.33,1559.0,231.2051,231.2245,230.9829,231.2245,1559.0
2021-06-18 11:40:00,239.4,239.4,239.03,239.03,701.0,231.2921,231.2921,230.9346,230.9346,701.0
2021-06-18 11:45:00,238.95,239.42,238.95,239.42,2000.0,230.8573,231.3114,230.8573,231.3114,2000.0
2021-06-18 11:50:00,239.51,239.59,239.23,239.23,1100.0,231.3984,231.4756,231.1278,231.1278,1100.0
2021-06-18 11:55:00,239.22,239.22,238.88,238.88,3501.0,231.1182,231.1182,230.7897,230.7897,3501.0
2021-06-18 12:00:00,238.9,239.0,238.84,238.94,1947.0,230.809,230.9056,230.751,230.8477,1947.0
2021-06-18 12:05:00,238.89,239.6,238.85,239.6,3742.0,230.7994,231.4853,230.7607,231.4853,3742.0
2021-06-18 12:10:00,239.59,239.59,239.31,239.35,1852.0,231.4756,231.4756,231.2051,231.2438,1852.0
2021-06-18 12:15:00,239.46,239.66,239.34,239.62,2708.0,231.35,231.5433,231.2341,231.5046,2708.0
2021-06-18 12:20:00,239.36,239.44,239.31,239.44,500.0,231.2534,231.3307,231.2051,231.3307,500.0
2021-06-18 12:25:00,239.45,239.45,239.1,239.2,1200.0,231.3404,231.3404,231.0022,231.0989,1200.0
2021-06-18 12:30:00,239.2,239.3,239.1,239.3,3496.0,231.0989,231.1955,231.0022,231.1955,3496.0
2021-06-18 12:35:00,239.22,239.38,239.22,239.35,700.0,231.1182,231.2728,231.1182,231.2438,700.0
2021-06-18 12:40:00,239.33,239.35,239.05,239.15,3006.0,231.2245,231.2438,230.9539,231.0505,3006.0
2021-06-18 12:45:00,239.06,239.06,238.84,238.88,2504.0,230.9636,230.9636,230.751,230.7897,2504.0
2021-06-18 12:50:00,239.08,239.37,239.08,239.37,1300.0,230.9829,231.2631,230.9829,231.2631,1300.0
2021-06-18 12:55:00,239.26,239.6,239.16,239.6,1550.0,231.1568,231.4853,231.0602,231.4853,1550.0
2021-06-18 13:00:00,239.49,239.75,239.46,239.54,2035.0,231.379,231.6302,231.35,231.4273,2035.0
2021-06-18 13:05:00,239.59,239.87,239.51,239.8,2123.0,231.4756,231.7462,231.3984,231.6785,2123.0
2021-06-18 13:10:00,240.0,240.02,239.9,240.0,1038.0,231.8718,231.8911,231.7751,231.8718,1038.0
2021-06-18 13:15:00,239.96,239.96,239.17,239.44,2128.0,231.8331,231.8331,231.0699,231.3307,2128.0
2021-06-18 13:20:00,239.56,239.56,239.41,239.47,420.0,231.4467,231.4467,231.3017,231.3597,420.0
2021-06-18 13:25:00,239.28,239.39,239.28,239.39,607.0,231.1761,231.2824,231.1761,231.2824,607.0
2021-06-18 13:30:00,239.41,239.53,239.37,239.53,1401.0,231.3017,231.4177,231.2631,231.4177,1401.0
2021-06-18 13:35:00,239.57,239.57,239.19,239.25,2184.0,231.4563,231.4563,231.0892,231.1472,2184.0
2021-06-18 13:40:00,239.27,239.27,239.05,239.19,1207.0,231.1665,231.1665,230.9539,231.0892,1207.0
2021-06-18 13:45:00,239.25,239.25,239.08,239.08,601.0,231.1472,231.1472,230.9829,230.9829,601.0
2021-06-18 13:50:00,239.1,239.28,238.98,239.28,2301.0,231.0022,231.1761,230.8863,231.1761,2301.0
2021-06-18 13:55:00,239.18,239.29,239.01,239.01,5143.0,231.0795,231.1858,230.9153,230.9153,5143.0
2021-06-18 14:00:00,239.07,239.12,239.0,239.03,903.0,230.9733,231.0216,230.9056,230.9346,903.0
2021-06-18 14:05:00,239.01,239.08,238.95,238.98,2805.0,230.9153,230.9829,230.8573,230.8863,2805.0
2021-06-18 14:10:00,238.89,239.2,238.87,239.2,4108.0,230.7994,231.0989,230.78,231.0989,4108.0
2021-06-18 14:15:00,239.13,239.47,239.13,239.47,1550.0,231.0312,231.3597,231.0312,231.3597,1550.0
2021-06-18 14:20:00,239.52,239.67,239.45,239.67,3206.0,231.408,231.5529,231.3404,231.5529,3206.0
2021-06-18 14:25:00,239.62,239.63,239.48,239.6,1907.0,231.5046,231.5143,231.3694,231.4853,1907.0
2021-06-18 14:30:00,239.57,239.6,239.0,239.0,11810.0,231.4563,231.4853,230.9056,230.9056,11810.0
2021-06-18 14:35:00,239.09,239.34,239.09,239.22,1300.0,230.9926,231.2341,230.9926,231.1182,1300.0
2021-06-18 14:40:00,239.37,239.37,239.17,239.21,3131.0,231.2631,231.2631,231.0699,231.1085,3131.0
2021-06-18 14:45:00,239.37,239.62,239.37,239.42,1871.0,231.2631,231.5046,231.2631,231.3114,1871.0
2021-06-18 14:50:00,239.51,239.59,239.41,239.51,4732.0,231.3984,231.4756,231.3017,231.3984,4732.0
2021-06-18 14:55:00,239.49,239.56,239.32,239.44,3609.0,231.379,231.4467,231.2148,231.3307,3609.0
2021-06-18 15:00:00,239.44,239.81,239.44,239.71,2048.0,231.3307,231.6882,231.3307,231.5916,2048.0
2021-06-18 15:05:00,239.54,239.71,239.51,239.53,2412.0,231.4273,231.5916,231.3984,231.4177,2412.0
2021-06-18 15:10:00,239.58,240.08,239.58,240.08,2600.0,231.466,231.9491,231.466,231.9491,2600.0
2021-06-18 15:15:00,239.98,240.23,239.89,240.23,3542.0,231.8524,232.094,231.7655,232.094,3542.0
2021-06-18 15:20:00,240.23,240.28,240.04,240.27,4891.0,232.094,232.1423,231.9104,232.1326,4891.0
2021-06-18 15:25:00,240.2,240.28,240.0,240.0,3472.0,232.065,232.1423,231.8718,231.8718,3472.0
2021-06-18 15:30:00,240.01,240.09,239.48,239.53,6106.0,231.8814,231.9587,231.3694,231.4177,6106.0
2021-06-18 15:35:00,239.58,239.59,239.14,239.29,9754.0,231.466,231.4756,231.0409,231.1858,9754.0
2021-06-18 15:40:00,239.26,239.57,239.13,239.51,9805.0,231.1568,231.4563,231.0312,231.3984,9805.0
2021-06-18 15:45:00,239.55,239.63,238.5,238.5,17487.0,231.437,231.5143,230.4226,230.4226,17487.0
2021-06-18 15:50:00,238.13,238.45,237.81,238.26,26287.0,230.0651,230.3743,229.7559,230.1907,26287.0
2021-06-18 15:55:00,238.11,238.27,237.32,237.35,92699.0,230.0458,230.2004,229.2825,229.3115,92699.0
2021-06-21 09:30:00,238.44,239.55,235.89,237.49,11632.0,230.3646,231.437,227.901,229.4468,11632.0
2021-06-21 09:35:00,236.66,237.5,236.6,237.13,2175.0,228.6449,229.4564,228.5869,229.099,2175.0
2021-06-21 09:40:00,237.0,237.53,236.51,237.53,3819.0,228.9734,229.4854,228.5,229.4854,3819.0
2021-06-21 09:45:00,237.54,237.55,236.27,236.61,4200.0,229.4951,229.5047,228.2681,228.5966,4200.0
2021-06-21 09:50:00,236.76,237.05,236.44,237.05,2709.0,228.7415,229.0217,228.4323,229.0217,2709.0
2021-06-21 09:55:00,237.0,237.61,236.65,237.28,4832.0,228.9734,229.5627,228.6352,229.2439,4832.0
2021-06-21 10:00:00,237.45,237.63,237.34,237.63,1411.0,229.4081,229.582,229.3018,229.582,1411.0
2021-06-21 10:05:00,237.44,238.25,237.44,238.25,944.0,229.3985,230.181,229.3985,230.181,944.0
2021-06-21 10:10:00,238.04,238.09,237.2,237.21,1002.0,229.9781,230.0264,229.1666,229.1763,1002.0
2021-06-21 10:15:00,237.26,237.6,237.01,237.6,2380.0,229.2246,229.553,228.983,229.553,2380.0
2021-06-21 10:20:00,237.54,237.61,237.16,237.43,2430.0,229.4951,229.5627,229.1279,229.3888,2430.0
2021-06-21 10:25:00,237.28,237.76,237.28,237.47,1552.0,229.2439,229.7076,229.2439,229.4274,1552.0
2021-06-21 10:30:00,237.78,238.08,237.78,238.02,1047.0,229.7269,230.0168,229.7269,229.9588,1047.0
2021-06-21 10:35:00,237.89,238.08,237.83,237.83,2554.0,229.8332,230.0168,229.7753,229.7753,2554.0
2021-06-21 10:40:00,237.93,237.94,237.85,237.85,1201.0,229.8719,229.8815,229.7946,229.7946,1201.0
2021-06-21 10:45:00,238.0,238.34,238.0,238.34,2196.0,229.9395,230.268,229.9395,230.268,2196.0
2021-06-21 10:50:00,238.61,238.74,238.49,238.55,1760.0,230.5288,230.6544,230.4129,230.4709,1760.0
2021-06-21 10:55:00,238.7,238.82,238.64,238.64,1621.0,230.6158,230.7317,230.5578,230.5578,1621.0
2021-06-21 11:00:00,238.53,238.93,238.53,238.93,1497.0,230.4515,230.838,230.4515,230.838,1497.0
2021-06-21 11:05:00,239.01,239.2,238.99,238.99,2022.0,230.9153,231.0989,230.896,230.896,2022.0
2021-06-21 11:10:00,239.17,239.34,239.03,239.09,2103.0,231.0699,231.2341,230.9346,230.9926,2103.0
2021-06-21 11:15:00,239.06,239.4,239.06,239.34,1670.0,230.9636,231.2921,230.9636,231.2341,1670.0
2021-06-21 11:20:00,239.26,239.59,239.26,239.54,2101.0,231.1568,231.4756,231.1568,231.4273,2101.0
2021-06-21 11:25:00,239.55,239.66,239.41,239.66,1488.0,231.437,231.5433,231.3017,231.5433,1488.0
2021-06-21 11:30:00,239.52,239.61,239.46,239.6,1618.0,231.408,231.495,231.35,231.4853,1618.0
2021-06-21 11:35:00,239.65,239.76,239.65,239.76,1755.0,231.5336,231.6399,231.5336,231.6399,1755.0
2021-06-21 11:40:00,239.84,239.97,239.78,239.96,1420.0,231.7172,231.8428,231.6592,231.8331,1420.0
2021-06-21 11:45:00,239.99,239.99,239.52,239.52,2100.0,231.8621,231.8621,231.408,231.408,2100.0
2021-06-21 11:50:00,239.17,239.24,239.08,239.24,900.0,231.0699,231.1375,230.9829,231.1375,900.0
2021-06-21 11:55:00,239.28,239.28,239.14,239.14,500.0,231.1761,231.1761,231.0409,231.0409,500.0
2021-06-21 12:00:00,239.09,239.24,239.02,239.15,930.0,230.9926,231.1375,230.925,231.0505,930.0
2021-06-21 12:05:00,239.19,239.38,239.16,239.17,2403.0,231.0892,231.2728,231.0602,231.0699,2403.0
2021-06-21 12:10:00,239.17,239.18,238.9,238.9,500.0,231.0699,231.0795,230.809,230.809,500.0
2021-06-21 12:15:00,238.91,239.06,238.91,238.92,1200.0,230.8187,230.9636,230.8187,230.8283,1200.0
2021-06-21 12:20:00,238.93,238.99,238.9,238.95,1400.0,230.838,230.896,230.809,230.8573,1400.0
2021-06-21 12:25:00,239.01,239.11,239.01,239.04,1303.0,230.9153,231.0119,230.9153,230.9443,1303.0
2021-06-21 12:30:00,239.2,239.21,238.73,238.73,4000.0,231.0989,231.1085,230.6448,230.6448,4000.0
2021-06-21 12:35:00,238.9,239.35,238.87,239.19,1928.0,230.809,231.2438,230.78,231.0892,1928.0
2021-06-21 12:40:00,239.17,239.17,238.96,238.96,700.0,231.0699,231.0699,230.867,230.867,700.0
2021-06-21 12:45:00,239.04,239.13,238.89,238.91,1403.0,230.9443,231.0312,230.7994,230.8187,1403.0
2021-06-21 12:50:00,238.84,239.0,238.84,238.93,700.0,230.751,230.9056,230.751,230.838,700.0
2021-06-21 12:55:00,239.1,239.12,239.03,239.03,900.0,231.0022,231.0216,230.9346,230.9346,900.0
2021-06-21 13:00:00,238.88,238.89,238.8,238.87,700.0,230.7897,230.7994,230.7124,230.78,700.0
2021-06-21 13:05:00,238.75,238.79,238.57,238.79,2242.0,230.6641,230.7027,230.4902,230.7027,2242.0
2021-06-21 13:10:00,238.99,238.99,238.99,238.99,300.0,230.896,230.896,230.896,230.896,300.0
2021-06-21 13:15:00,238.59,238.7,238.48,238.7,1310.0,230.5095,230.6158,230.4032,230.6158,1310.0
2021-06-21 13:20:00,238.69,238.93,238.65,238.65,2006.0,230.6061,230.838,230.5675,230.5675,2006.0
2021-06-21 13:25:00,238.77,238.77,238.77,238.77,100.0,230.6834,230.6834,230.6834,230.6834,100.0
2021-06-21 13:30:00,238.74,238.99,238.74,238.99,700.0,230.6544,230.896,230.6544,230.896,700.0
2021-06-21 13:35:00,239.01,239.08,238.77,239.04,1987.0,230.9153,230.9829,230.6834,230.9443,1987.0
2021-06-21 13:40:00,239.12,239.28,239.0,239.02,1359.0,231.0216,231.1761,230.9056,230.925,1359.0
2021-06-21 13:45:00,238.98,238.98,238.89,238.97,909.0,230.8863,230.8863,230.7994,230.8766,909.0
2021-06-21 13:50:00,238.98,239.07,238.98,239.06,909.0,230.8863,230.9733,230.8863,230.9636,909.0
2021-06-21 13:55:00,239.12,239.12,238.94,239.04,1503.0,231.0216,231.0216,230.8477,230.9443,1503.0
2021-06-21 14:00:00,238.99,239.14,238.8,238.84,1320.0,230.896,231.0409,230.7124,230.751,1320.0
2021-06-21 14:05:00,238.91,238.92,238.9,238.9,401.0,230.8187,230.8283,230.809,230.809,401.0
2021-06-21 14:10:00,238.96,239.0,238.86,238.87,700.0,230.867,230.9056,230.7704,230.78,700.0
2021-06-21 14:15:00,238.93,239.02,238.92,238.92,1103.0,230.838,230.925,230.8283,230.8283,1103.0
2021-06-21 14:20:00,238.87,238.99,238.87,238.88,1346.0,230.78,230.896,230.78,230.7897,1346.0
2021-06-21 14:25:00,238.85,238.85,238.74,238.78,2000.0,230.7607,230.7607,230.6544,230.6931,2000.0
2021-06-21 14:30:00,238.75,238.91,238.71,238.83,1588.0,230.6641,230.8187,230.6255,230.7414,1588.0
2021-06-21 14:35:00,239.07,239.07,238.82,238.87,1404.0,230.9733,230.9733,230.7317,230.78,1404.0
2021-06-21 14:40:00,238.84,238.95,238.71,238.8,1422.0,230.751,230.8573,230.6255,230.7124,1422.0
2021-06-21 14:45:00,238.92,238.98,238.84,238.93,1827.0,230.8283,230.8863,230.751,230.838,1827.0
2021-06-21 14:50:00,238.83,238.91,238.79,238.9,1150.0,230.7414,230.8187,230.7027,230.809,1150.0
2021-06-21 14:55:00,239.01,239.07,238.96,239.05,1120.0,230.9153,230.9733,230.867,230.9539,1120.0
2021-06-21 15:00:00,239.03,239.1,239.01,239.08,829.0,230.9346,231.0022,230.9153,230.9829,829.0
2021-06-21 15:05:00,239.16,239.24,239.16,239.24,803.0,231.0602,231.1375,231.0602,231.1375,803.0
2021-06-21 15:10:00,239.19,239.26,239.18,239.26,1400.0,231.0892,231.1568,231.0795,231.1568,1400.0
2021-06-21 15:15:00,239.2,239.29,239.09,239.21,3534.0,231.0989,231.1858,230.9926,231.1085,3534.0
2021-06-21 15:20:00,239.21,239.21,239.05,239.15,1000.0,231.1085,231.1085,230.9539,231.0505,1000.0
2021-06-21 15:25:00,239.04,239.09,238.86,239.09,2991.0,230.9443,230.9926,230.7704,230.9926,2991.0
2021-06-21 15:30:00,239.03,239.3,239.03,239.22,3508.0,230.9346,231.1955,230.9346,231.1182,3508.0
2021-06-21 15:35:00,239.26,239.41,239.18,239.41,4193.0,231.1568,231.3017,231.0795,231.3017,4193.0
2021-06-21 15:40:00,239.42,239.5,239.29,239.36,4711.0,231.3114,231.3887,231.1858,231.2534,4711.0
2021-06-21 15:45:00,239.34,239.55,239.3,239.5,6746.0,231.2341,231.437,231.1955,231.3887,6746.0
2021-06-21 15:50:00,239.38,239.67,239.23,239.55,10656.0,231.2728,231.5529,231.1278,231.437,10656.0
2021-06-21 15:55:00,239.45,239.69,239.37,239.67,21598.0,231.3404,231.5723,231.2631,231.5529,21598.0
2021-06-22 09:30:00,239.04,239.5,238.57,238.63,8070.0,230.9443,231.3887,230.4902,230.5482,8070.0
2021-06-22 09:35:00,239.09,239.87,238.99,239.51,1090.0,230.9926,231.7462,230.896,231.3984,1090.0
2021-06-22 09:40:00,239.66,239.72,238.69,238.78,4743.0,231.5433,231.6012,230.6061,230.6931,4743.0
2021-06-22 09:45:00,238.97,239.15,238.25,238.26,2086.0,230.8766,231.0505,230.181,230.1907,2086.0
2021-06-22 09:50:00,238.29,238.91,238.26,238.91,2450.0,230.2197,230.8187,230.1907,230.8187,2450.0
2021-06-22 09:55:00,238.94,238.95,238.54,238.54,1240.0,230.8477,230.8573,230.4612,230.4612,1240.0
2021-06-22 10:00:00,238.6,238.74,238.35,238.36,2402.0,230.5192,230.6544,230.2776,230.2873,2402.0
2021-06-22 10:05:00,238.64,238.7,238.41,238.41,1602.0,230.5578,230.6158,230.3356,230.3356,1602.0
2021-06-22 10:10:00,238.25,238.72,238.22,238.72,1796.0,230.181,230.6351,230.152,230.6351,1796.0
2021-06-22 10:15:00,239.01,239.01,238.67,238.67,7286.0,230.9153,230.9153,230.5868,230.5868,7286.0
2021-06-22 10:20:00,238.76,239.18,238.01,239.14,29993.0,230.6738,231.0795,229.9492,231.0409,29993.0
2021-06-22 10:25:00,239.29,239.46,238.65,239.18,7062.0,231.1858,231.35,230.5675,231.0795,7062.0
2021-06-22 10:30:00,239.23,239.23,238.63,238.8,1791.0,231.1278,231.1278,230.5482,230.7124,1791.0
2021-06-22 10:35:00,238.71,238.97,238.65,238.97,3120.0,230.6255,230.8766,230.5675,230.8766,3120.0
2021-06-22 10:40:00,238.88,239.06,238.83,239.06,775.0,230.7897,230.9636,230.7414,230.9636,775.0
2021-06-22 10:45:00,239.1,239.4,238.95,239.38,2551.0,231.0022,231.2921,230.8573,231.2728,2551.0
2021-06-22 10:50:00,239.35,239.45,239.32,239.38,913.0,231.2438,231.3404,231.2148,231.2728,913.0
2021-06-22 10:55:00,239.33,239.33,239.21,239.27,609.0,231.2245,231.2245,231.1085,231.1665,609.0
2021-06-22 11:00:00,239.6,239.78,239.44,239.78,6428.0,231.4853,231.6592,231.3307,231.6592,6428.0
2021-06-22 11:05:00,239.78,239.83,239.74,239.81,500.0,231.6592,231.7075,231.6206,231.6882,500.0
2021-06-22 11:10:00,239.93,240.14,239.89,239.99,1681.0,231.8041,232.007,231.7655,231.8621,1681.0
2021-06-22 11:15:00,239.98,240.0,239.51,239.51,2546.0,231.8524,231.8718,231.3984,231.3984,2546.0
2021-06-22 11:20:00,239.51,239.82,239.51,239.82,1093.0,231.3984,231.6979,231.3984,231.6979,1093.0
2021-06-22 11:25:00,240.01,240.45,240.01,240.36,2264.0,231.8814,232.3065,231.8814,232.2196,2264.0
2021-06-22 11:30:00,240.45,240.45,240.24,240.24,539.0,232.3065,232.3065,232.1036,232.1036,539.0
2021-06-22 11:35:00,240.24,240.32,239.93,240.02,2423.0,232.1036,232.1809,231.8041,231.8911,2423.0
2021-06-22 11:40:00,240.03,240.03,239.72,239.87,908.0,231.9007,231.9007,231.6012,231.7462,908.0
2021-06-22 11:45:00,239.91,240.18,239.91,240.15,925.0,231.7848,232.0457,231.7848,232.0167,925.0
2021-06-22 11:50:00,240.08,240.12,239.85,239.86,1623.0,231.9491,231.9877,231.7268,231.7365,1623.0
2021-06-22 11:55:00,239.81,239.87,239.79,239.87,1016.0,231.6882,231.7462,231.6689,231.7462,1016.0
2021-06-22 12:00:00,240.0,240.06,239.92,239.96,1334.0,231.8718,231.9297,231.7945,231.8331,1334.0
2021-06-22 12:05:00,239.92,240.14,239.92,240.14,759.0,231.7945,232.007,231.7945,232.007,759.0
2021-06-22 12:10:00,240.23,240.32,240.13,240.21,2194.0,232.094,232.1809,231.9974,232.0746,2194.0
2021-06-22 12:15:00,240.13,240.28,240.09,240.19,1701.0,231.9974,232.1423,231.9587,232.0553,1701.0
2021-06-22 12:20:00,240.19,240.2,239.98,240.2,1234.0,232.0553,232.065,231.8524,232.065,1234.0
2021-06-22 12:25:00,240.24,240.73,240.24,240.73,698.0,232.1036,232.577,232.1036,232.577,698.0
2021-06-22 12:30:00,240.67,240.73,240.43,240.5,2097.0,232.5191,232.577,232.2872,232.3548,2097.0
2021-06-22 12:35:00,240.52,240.74,240.52,240.56,1200.0,232.3741,232.5867,232.3741,232.4128,1200.0
2021-06-22 12:40:00,240.43,240.43,240.12,240.16,1560.0,232.2872,232.2872,231.9877,232.0263,1560.0
2021-06-22 12:45:00,240.12,240.23,240.12,240.16,1000.0,231.9877,232.094,231.9877,232.0263,1000.0
2021-06-22 12:50:00,240.04,240.46,240.04,240.46,1001.0,231.9104,232.3162,231.9104,232.3162,1001.0
2021-06-22 12:55:00,240.4,240.4,240.15,240.3,1100.0,232.2582,232.2582,232.0167,232.1616,1100.0
2021-06-22 13:00:00,240.21,240.21,240.12,240.13,1240.0,232.0746,232.0746,231.9877,231.9974,1240.0
2021-06-22 13:05:00,240.18,240.41,240.18,240.41,940.0,232.0457,232.2679,232.0457,232.2679,940.0
2021-06-22 13:10:00,240.39,240.51,240.35,240.35,2055.0,232.2486,232.3645,232.2099,232.2099,2055.0
2021-06-22 13:15:00,240.33,240.33,240.18,240.22,1827.0,232.1906,232.1906,232.0457,232.0843,1827.0
2021-06-22 13:20:00,240.15,240.28,240.05,240.28,402.0,232.0167,232.1423,231.9201,232.1423,402.0
2021-06-22 13:25:00,240.45,240.63,240.43,240.44,1604.0,232.3065,232.4804,232.2872,232.2969,1604.0
2021-06-22 13:30:00,240.41,240.66,240.39,240.42,1600.0,232.2679,232.5094,232.2486,232.2775,1600.0
2021-06-22 13:35:00,240.44,240.58,240.44,240.58,600.0,232.2969,232.4321,232.2969,232.4321,600.0
2021-06-22 13:40:00,240.59,240.64,240.41,240.44,2986.0,232.4418,232.4901,232.2679,232.2969,2986.0
2021-06-22 13:45:00,240.37,240.51,240.37,240.51,800.0,232.2292,232.3645,232.2292,232.3645,800.0
2021-06-22 13:50:00,240.52,240.59,240.45,240.49,1642.0,232.3741,232.4418,232.3065,232.3452,1642.0
2021-06-22 13:55:00,240.51,240.51,240.18,240.21,2401.0,232.3645,232.3645,232.0457,232.0746,2401.0
2021-06-22 14:00:00,240.13,240.16,239.99,240.15,959.0,231.9974,232.0263,231.8621,232.0167,959.0
2021-06-22 14:05:00,240.17,240.25,240.17,240.23,600.0,232.036,232.1133,232.036,232.094,600.0
2021-06-22 14:10:00,240.31,240.42,240.21,240.21,2058.0,232.1713,232.2775,232.0746,232.0746,2058.0
2021-06-22 14:15:00,240.31,240.31,240.11,240.13,3331.0,232.1713,232.1713,231.978,231.9974,3331.0
2021-06-22 14:20:00,240.04,240.04,239.79,239.8,2390.0,231.9104,231.9104,231.6689,231.6785,2390.0
2021-06-22 14:25:00,239.9,239.91,239.73,239.85,2316.0,231.7751,231.7848,231.6109,231.7268,2316.0
2021-06-22 14:30:00,239.99,240.24,239.89,240.21,2275.0,231.8621,232.1036,231.7655,232.0746,2275.0
2021-06-22 14:35:00,240.15,240.23,240.02,240.19,1301.0,232.0167,232.094,231.8911,232.0553,1301.0
2021-06-22 14:40:00,240.27,240.29,240.2,240.2,800.0,232.1326,232.1519,232.065,232.065,800.0
2021-06-22 14:45:00,240.33,240.33,240.06,240.15,2131.0,232.1906,232.1906,231.9297,232.0167,2131.0
2021-06-22 14:50:00,240.12,240.29,240.12,240.2,3728.0,231.9877,232.1519,231.9877,232.065,3728.0
2021-06-22 14:55:00,240.37,240.48,240.37,240.43,901.0,232.2292,232.3355,232.2292,232.2872,901.0
2021-06-22 15:00:00,240.46,240.49,240.26,240.41,1900.0,232.3162,232.3452,232.123,232.2679,1900.0
2021-06-22 15:05:00,240.44,240.78,240.36,240.67,2121.0,232.2969,232.6253,232.2196,232.5191,2121.0
2021-06-22 15:10:00,240.69,240.88,240.63,240.88,1200.0,232.5384,232.722,232.4804,232.722,1200.0
2021-06-22 15:15:00,240.83,241.1,240.82,240.98,3885.0,232.6737,232.9345,232.664,232.8186,3885.0
2021-06-22 15:20:00,240.97,241.04,240.85,241.04,2760.0,232.8089,232.8765,232.693,232.8765,2760.0
2021-06-22 15:25:00,241.14,241.5,241.14,241.37,4290.0,232.9732,233.321,232.9732,233.1954,4290.0
2021-06-22 15:30:00,241.27,241.28,240.9,240.97,2661.0,233.0987,233.1084,232.7413,232.8089,2661.0
2021-06-22 15:35:00,241.02,241.19,240.96,241.07,3176.0,232.8572,233.0215,232.7992,232.9055,3176.0
2021-06-22 15:40:00,241.11,241.28,241.0,241.11,3904.0,232.9442,233.1084,232.8379,232.9442,3904.0
2021-06-22 15:45:00,241.13,241.28,241.07,241.21,8247.0,232.9635,233.1084,232.9055,233.0408,8247.0
2021-06-22 15:50:00,241.17,241.27,240.89,241.27,10088.0,233.0021,233.0987,232.7316,233.0987,10088.0
2021-06-22 15:55:00,241.25,241.53,241.1,241.1,18289.0,233.0794,233.3499,232.9345,232.9345,18289.0
2021-06-23 09:30:00,242.75,244.38,242.75,244.38,26384.0,234.5286,236.1034,234.5286,236.1034,26384.0
2021-06-23 09:35:00,244.46,245.0,243.81,244.03,9955.0,236.1807,236.7024,235.5527,235.7653,9955.0
2021-06-23 09:40:00,243.73,243.78,243.17,243.61,5926.0,235.4754,235.5237,234.9344,235.3595,5926.0
2021-06-23 09:45:00,243.6,244.02,243.6,243.95,4526.0,235.3498,235.7556,235.3498,235.688,4526.0
2021-06-23 09:50:00,243.94,244.11,243.25,243.54,11335.0,235.6783,235.8426,235.0117,235.2919,11335.0
2021-06-23 09:55:00,243.68,244.39,243.43,243.57,5940.0,235.4271,236.1131,235.1856,235.3209,5940.0
2021-06-23 10:00:00,243.54,243.75,243.49,243.49,1101.0,235.2919,235.4948,235.2436,235.2436,1101.0
2021-06-23 10:05:00,243.49,244.02,243.31,243.9,3292.0,235.2436,235.7556,235.0697,235.6397,3292.0
2021-06-23 10:10:00,244.01,244.02,243.5,243.75,3043.0,235.746,235.7556,235.2532,235.4948,3043.0
2021-06-23 10:15:00,243.76,244.05,243.52,243.71,2818.0,235.5044,235.7846,235.2725,235.4561,2818.0
2021-06-23 10:20:00,243.68,243.71,243.25,243.27,5649.0,235.4271,235.4561,235.0117,235.031,5649.0
2021-06-23 10:25:00,243.41,244.1,243.39,244.02,2231.0,235.1663,235.8329,235.1469,235.7556,2231.0
2021-06-23 10:30:00,244.02,244.02,243.45,243.63,3977.0,235.7556,235.7556,235.2049,235.3788,3977.0
2021-06-23 10:35:00,243.79,243.99,243.67,243.99,2669.0,235.5334,235.7266,235.4175,235.7266,2669.0
2021-06-23 10:40:00,244.05,244.19,244.04,244.15,2383.0,235.7846,235.9199,235.7749,235.8812,2383.0
2021-06-23 10:45:00,244.2,244.45,244.08,244.44,2009.0,235.9295,236.171,235.8136,236.1614,2009.0
2021-06-23 10:50:00,244.39,244.43,244.22,244.23,2626.0,236.1131,236.1517,235.9488,235.9585,2626.0
2021-06-23 10:55:00,244.21,244.21,243.97,244.12,2222.0,235.9392,235.9392,235.7073,235.8522,2222.0
2021-06-23 11:00:00,244.11,244.11,243.72,243.84,4116.0,235.8426,235.8426,235.4658,235.5817,4116.0
2021-06-23 11:05:00,243.83,244.24,243.83,244.06,4421.0,235.572,235.9682,235.572,235.7943,4421.0
2021-06-23 11:10:00,244.13,244.29,244.0,244.29,4258.0,235.8619,236.0165,235.7363,236.0165,4258.0
2021-06-23 11:15:00,244.37,244.37,244.1,244.31,2565.0,236.0938,236.0938,235.8329,236.0358,2565.0
2021-06-23 11:20:00,244.18,244.54,244.18,244.54,1180.0,235.9102,236.258,235.9102,236.258,1180.0
2021-06-23 11:25:00,244.6,245.12,244.49,245.12,2460.0,236.316,236.8184,236.2097,236.8184,2460.0
2021-06-23 11:30:00,245.13,245.16,244.78,244.78,1343.0,236.828,236.857,236.4899,236.4899,1343.0
2021-06-23 11:35:00,244.49,244.75,244.48,244.58,2059.0,236.2097,236.4609,236.2,236.2966,2059.0
2021-06-23 11:40:00,244.54,244.54,244.42,244.42,1217.0,236.258,236.258,236.1421,236.1421,1217.0
2021-06-23 11:45:00,244.26,244.44,244.18,244.27,1366.0,235.9875,236.1614,235.9102,235.9971,1366.0
2021-06-23 11:50:00,244.12,244.21,244.03,244.2,2606.0,235.8522,235.9392,235.7653,235.9295,2606.0
2021-06-23 11:55:00,244.24,244.37,244.21,244.26,2700.0,235.9682,236.0938,235.9392,235.9875,2700.0
2021-06-23 12:00:00,244.29,244.29,244.05,244.21,1000.0,236.0165,236.0165,235.7846,235.9392,1000.0
2021-06-23 12:05:00,244.11,244.52,244.1,244.42,1908.0,235.8426,236.2387,235.8329,236.1421,1908.0
2021-06-23 12:10:00,244.51,244.51,244.32,244.51,1985.0,236.229,236.229,236.0455,236.229,1985.0
2021-06-23 12:15:00,244.47,244.61,244.42,244.47,1637.0,236.1904,236.3256,236.1421,236.1904,1637.0
2021-06-23 12:20:00,244.42,244.48,244.31,244.31,2019.0,236.1421,236.2,236.0358,236.0358,2019.0
2021-06-23 12:25:00,244.33,244.33,244.3,244.3,500.0,236.0551,236.0551,236.0261,236.0261,500.0
2021-06-23 12:30:00,244.29,244.3,244.11,244.11,1300.0,236.0165,236.0261,235.8426,235.8426,1300.0
2021-06-23 12:35:00,243.99,243.99,243.77,243.89,3208.0,235.7266,235.7266,235.5141,235.63,3208.0
2021-06-23 12:40:00,243.88,244.0,243.83,243.89,1869.0,235.6204,235.7363,235.572,235.63,1869.0
2021-06-23 12:45:00,244.07,244.07,243.86,243.91,1400.0,235.8039,235.8039,235.601,235.6493,1400.0
2021-06-23 12:50:00,243.88,243.99,243.72,243.72,2504.0,235.6204,235.7266,235.4658,235.4658,2504.0
2021-06-23 12:55:00,243.59,243.7,243.55,243.7,2600.0,235.3402,235.4465,235.3015,235.4465,2600.0
2021-06-23 13:00:00,243.74,243.74,243.4,243.54,2490.0,235.4851,235.4851,235.1566,235.2919,2490.0
2021-06-23 13:05:00,243.59,243.6,243.59,243.6,318.0,235.3402,235.3498,235.3402,235.3498,318.0
2021-06-23 13:10:00,243.5,243.58,243.37,243.45,1912.0,235.2532,235.3305,235.1276,235.2049,1912.0
2021-06-23 13:15:00,243.49,243.61,243.46,243.46,1201.0,235.2436,235.3595,235.2146,235.2146,1201.0
2021-06-23 13:20:00,243.44,243.65,243.43,243.64,1430.0,235.1953,235.3981,235.1856,235.3885,1430.0
2021-06-23 13:25:00,243.6,243.67,243.52,243.67,2283.0,235.3498,235.4175,235.2725,235.4175,2283.0
2021-06-23 13:30:00,243.68,243.68,243.51,243.52,1397.0,235.4271,235.4271,235.2629,235.2725,1397.0
2021-06-23 13:35:00,243.56,243.57,243.39,243.39,600.0,235.3112,235.3209,235.1469,235.1469,600.0
2021-06-23 13:40:00,243.43,243.53,243.4,243.42,1081.0,235.1856,235.2822,235.1566,235.1759,1081.0
2021-06-23 13:45:00,243.26,243.36,243.18,243.36,5940.0,235.0214,235.118,234.9441,235.118,5940.0
2021-06-23 13:50:00,243.3,243.45,243.23,243.42,708.0,235.06,235.2049,234.9924,235.1759,708.0
2021-06-23 13:55:00,243.34,243.43,243.25,243.25,1502.0,235.0986,235.1856,235.0117,235.0117,1502.0
2021-06-23 14:00:00,243.23,243.37,243.23,243.29,2921.0,234.9924,235.1276,234.9924,235.0503,2921.0
2021-06-23 14:05:00,243.26,243.33,243.17,243.33,3374.0,235.0214,235.089,234.9344,235.089,3374.0
2021-06-23 14:10:00,243.36,243.43,243.31,243.4,1200.0,235.118,235.1856,235.0697,235.1566,1200.0
2021-06-23 14:15:00,243.3,243.3,243.15,243.22,2243.0,235.06,235.06,234.9151,234.9827,2243.0
2021-06-23 14:20:00,243.29,243.29,243.07,243.07,1400.0,235.0503,235.0503,234.8378,234.8378,1400.0
2021-06-23 14:25:00,243.13,243.19,243.06,243.11,1677.0,234.8958,234.9537,234.8281,234.8764,1677.0
2021-06-23 14:30:00,243.05,243.26,243.05,243.24,1678.0,234.8185,235.0214,234.8185,235.002,1678.0
2021-06-23 14:35:00,243.26,243.27,243.14,243.16,2567.0,235.0214,235.031,234.9054,234.9247,2567.0
2021-06-23 14:40:00,243.25,243.4,243.18,243.4,2628.0,235.0117,235.1566,234.9441,235.1566,2628.0
2021-06-23 14:45:00,243.36,243.4,243.16,243.16,3062.0,235.118,235.1566,234.9247,234.9247,3062.0
2021-06-23 14:50:00,243.24,243.4,243.24,243.4,1640.0,235.002,235.1566,235.002,235.1566,1640.0
2021-06-23 14:55:00,243.4,243.47,243.35,243.46,2089.0,235.1566,235.2242,235.1083,235.2146,2089.0
2021-06-23 15:00:00,243.53,243.67,243.52,243.67,1801.0,235.2822,235.4175,235.2725,235.4175,1801.0
2021-06-23 15:05:00,243.67,243.67,243.4,243.45,2351.0,235.4175,235.4175,235.1566,235.2049,2351.0
2021-06-23 15:10:00,243.5,243.57,243.43,243.44,2576.0,235.2532,235.3209,235.1856,235.1953,2576.0
2021-06-23 15:15:00,243.45,243.54,243.43,243.47,4505.0,235.2049,235.2919,235.1856,235.2242,4505.0
2021-06-23 15:20:00,243.47,243.6,243.47,243.57,3441.0,235.2242,235.3498,235.2242,235.3209,3441.0
2021-06-23 15:25:00,243.54,244.06,243.49,243.98,3793.0,235.2919,235.7943,235.2436,235.717,3793.0
2021-06-23 15:30:00,244.04,244.23,243.89,244.23,6972.0,235.7749,235.9585,235.63,235.9585,6972.0
2021-06-23 15:35:00,244.22,244.22,243.95,244.09,4952.0,235.9488,235.9488,235.688,235.8232,4952.0
2021-06-23 15:40:00,244.15,244.23,243.84,243.84,8295.0,235.8812,235.9585,235.5817,235.5817,8295.0
2021-06-23 15:45:00,243.81,243.87,243.5,243.54,9088.0,235.5527,235.6107,235.2532,235.2919,9088.0
2021-06-23 15:50:00,243.47,243.66,243.33,243.66,16778.0,235.2242,235.4078,235.089,235.4078,16778.0
2021-06-23 15:55:00,243.63,243.84,243.33,243.43,39065.0,235.3788,235.5817,235.089,235.1856,39065.0
2021-06-24 09:30:00,244.96,246.39,244.88,246.24,13165.0,236.6638,238.0453,236.5865,237.9004,13165.0
2021-06-24 09:35:00,246.29,246.63,246.16,246.25,1901.0,237.9487,238.2772,237.8231,237.9101,1901.0
2021-06-24 09:40:00,246.18,246.2,245.62,245.7,3034.0,237.8425,237.8618,237.3014,237.3787,3034.0
2021-06-24 09:45:00,245.59,246.51,245.59,246.49,3599.0,237.2724,238.1613,237.2724,238.142,3599.0
2021-06-24 09:50:00,246.47,246.6,246.24,246.49,3639.0,238.1226,238.2482,237.9004,238.142,3639.0
2021-06-24 09:55:00,246.19,246.6,245.95,246.6,2115.0,237.8521,238.2482,237.6202,238.2482,2115.0
2021-06-24 10:00:00,246.46,246.5,246.12,246.3,4132.0,238.113,238.1516,237.7845,237.9584,4132.0
2021-06-24 10:05:00,246.23,246.74,246.06,246.71,1825.0,237.8908,238.3835,237.7265,238.3545,1825.0
2021-06-24 10:10:00,246.59,246.6,246.07,246.13,2781.0,238.2386,238.2482,237.7362,237.7942,2781.0
2021-06-24 10:15:00,246.08,246.32,245.71,245.77,3199.0,237.7458,237.9777,237.3884,237.4463,3199.0
2021-06-24 10:20:00,245.93,246.2,245.93,246.19,2200.0,237.6009,237.8618,237.6009,237.8521,2200.0
2021-06-24 10:25:00,246.24,246.54,246.24,246.5,1119.0,237.9004,238.1903,237.9004,238.1516,1119.0
2021-06-24 10:30:00,246.42,246.75,246.41,246.72,2300.0,238.0743,238.3932,238.0647,238.3642,2300.0
2021-06-24 10:35:00,246.8,246.8,246.6,246.66,2600.0,238.4415,238.4415,238.2482,238.3062,2600.0
2021-06-24 10:40:00,246.54,246.7,246.47,246.57,2325.0,238.1903,238.3448,238.1226,238.2193,2325.0
2021-06-24 10:45:00,246.55,246.6,246.3,246.6,3061.0,238.1999,238.2482,237.9584,238.2482,3061.0
2021-06-24 10:50:00,246.64,246.64,246.17,246.18,2929.0,238.2869,238.2869,237.8328,237.8425,2929.0
2021-06-24 10:55:00,246.21,246.21,245.93,246.04,1907.0,237.8714,237.8714,237.6009,237.7072,1907.0
2021-06-24 11:00:00,245.94,246.47,245.87,246.46,4320.0,237.6106,238.1226,237.543,238.113,4320.0
2021-06-24 11:05:00,246.43,246.43,246.1,246.27,2846.0,238.084,238.084,237.7652,237.9294,2846.0
2021-06-24 11:10:00,246.17,246.17,245.78,245.91,3830.0,237.8328,237.8328,237.456,237.5816,3830.0
2021-06-24 11:15:00,245.7,245.7,245.43,245.5,3728.0,237.3787,237.3787,237.1179,237.1855,3728.0
2021-06-24 11:20:00,245.49,245.78,245.25,245.76,3211.0,237.1758,237.456,236.944,237.4367,3211.0
2021-06-24 11:25:00,245.83,246.14,245.83,245.9,1660.0,237.5043,237.8038,237.5043,237.5719,1660.0
2021-06-24 11:30:00,245.86,246.09,245.86,246.09,600.0,237.5333,237.7555,237.5333,237.7555,600.0
2021-06-24 11:35:00,246.14,246.19,245.99,245.99,2826.0,237.8038,237.8521,237.6589,237.6589,2826.0
2021-06-24 11:40:00,245.97,245.98,245.68,245.72,1700.0,237.6396,237.6492,237.3594,237.398,1700.0
2021-06-24 11:45:00,245.92,245.93,245.92,245.92,200.0,237.5913,237.6009,237.5913,237.5913,200.0
2021-06-24 11:50:00,246.0,246.0,245.66,245.66,1619.0,237.6686,237.6686,237.3401,237.3401,1619.0
2021-06-24 11:55:00,245.65,245.9,245.59,245.9,2481.0,237.3304,237.5719,237.2724,237.5719,2481.0
2021-06-24 12:00:00,246.03,246.13,246.01,246.11,1600.0,237.6975,237.7942,237.6782,237.7748,1600.0
2021-06-24 12:05:00,246.14,246.36,246.12,246.36,1300.0,237.8038,238.0164,237.7845,238.0164,1300.0
2021-06-24 12:10:00,246.25,246.33,246.07,246.33,1525.0,237.9101,237.9874,237.7362,237.9874,1525.0
2021-06-24 12:15:00,246.46,246.46,246.12,246.12,1645.0,238.113,238.113,237.7845,237.7845,1645.0
2021-06-24 12:20:00,246.12,246.31,246.04,246.25,1905.0,237.7845,237.9681,237.7072,237.9101,1905.0
2021-06-24 12:25:00,246.24,246.33,246.05,246.05,1421.0,237.9004,237.9874,237.7169,237.7169,1421.0
2021-06-24 12:30:00,246.17,246.33,246.17,246.32,1100.0,237.8328,237.9874,237.8328,237.9777,1100.0
2021-06-24 12:35:00,246.29,246.39,246.21,246.31,1903.0,237.9487,238.0453,237.8714,237.9681,1903.0
2021-06-24 12:40:00,246.32,246.78,246.3,246.72,2056.0,237.9777,238.4221,237.9584,238.3642,2056.0
2021-06-24 12:45:00,246.63,246.67,246.17,246.32,1900.0,238.2772,238.3159,237.8328,237.9777,1900.0
2021-06-24 12:50:00,246.18,246.35,246.16,246.2,1552.0,237.8425,238.0067,237.8231,237.8618,1552.0
2021-06-24 12:55:00,246.22,246.51,246.12,246.51,2045.0,237.8811,238.1613,237.7845,238.1613,2045.0
2021-06-24 13:00:00,246.42,246.73,246.42,246.59,2513.0,238.0743,238.3738,238.0743,238.2386,2513.0
2021-06-24 13:05:00,246.7,246.79,246.6,246.75,1200.0,238.3448,238.4318,238.2482,238.3932,1200.0
2021-06-24 13:10:00,246.76,246.81,246.5,246.62,3100.0,238.4028,238.4511,238.1516,238.2676,3100.0
2021-06-24 13:15:00,246.57,246.66,246.5,246.5,600.0,238.2193,238.3062,238.1516,238.1516,600.0
2021-06-24 13:20:00,246.51,246.69,246.43,246.62,2104.0,238.1613,238.3352,238.084,238.2676,2104.0
2021-06-24 13:25:00,246.57,246.9,246.57,246.78,1410.0,238.2193,238.5381,238.2193,238.4221,1410.0
2021-06-24 13:30:00,246.8,246.8,246.62,246.72,1309.0,238.4415,238.4415,238.2676,238.3642,1309.0
2021-06-24 13:35:00,246.77,246.78,246.54,246.54,1400.0,238.4125,238.4221,238.1903,238.1903,1400.0
2021-06-24 13:40:00,246.51,246.73,246.51,246.51,900.0,238.1613,238.3738,238.1613,238.1613,900.0
2021-06-24 13:45:00,246.35,246.6,246.34,246.55,3400.0,238.0067,238.2482,237.997,238.1999,3400.0
2021-06-24 13:50:00,246.51,246.68,246.4,246.68,1688.0,238.1613,238.3255,238.055,238.3255,1688.0
2021-06-24 13:55:00,246.79,246.81,246.65,246.81,2825.0,238.4318,238.4511,238.2965,238.4511,2825.0
2021-06-24 14:00:00,246.75,246.86,246.71,246.71,1677.0,238.3932,238.4994,238.3545,238.3545,1677.0
2021-06-24 14:05:00,246.88,246.88,246.61,246.71,2200.0,238.5188,238.5188,238.2579,238.3545,2200.0
2021-06-24 14:10:00,246.71,246.86,246.71,246.86,1500.0,238.3545,238.4994,238.3545,238.4994,1500.0
2021-06-24 14:15:00,246.89,246.92,246.73,246.78,2339.0,238.5284,238.5574,238.3738,238.4221,2339.0
2021-06-24 14:20:00,246.76,247.12,246.7,247.1,2106.0,238.4028,238.7506,238.3448,238.7313,2106.0
2021-06-24 14:25:00,247.04,247.42,247.04,247.2,3400.0,238.6733,239.0405,238.6733,238.8279,3400.0
2021-06-24 14:30:00,247.17,247.25,247.0,247.07,3218.0,238.7989,238.8762,238.6347,238.7023,3218.0
2021-06-24 14:35:00,247.08,247.19,246.99,247.13,4277.0,238.712,238.8183,238.625,238.7603,4277.0
2021-06-24 14:40:00,247.2,247.29,247.1,247.21,2204.0,238.8279,238.9149,238.7313,238.8376,2204.0
2021-06-24 14:45:00,247.13,247.13,246.94,247.1,2008.0,238.7603,238.7603,238.5767,238.7313,2008.0
2021-06-24 14:50:00,247.11,247.16,247.04,247.14,3126.0,238.741,238.7893,238.6733,238.7699,3126.0
2021-06-24 14:55:00,247.1,247.23,247.06,247.13,1422.0,238.7313,238.8569,238.6927,238.7603,1422.0
2021-06-24 15:00:00,247.14,247.18,247.0,247.0,1367.0,238.7699,238.8086,238.6347,238.6347,1367.0
2021-06-24 15:05:00,247.13,247.22,246.9,246.9,1314.0,238.7603,238.8472,238.5381,238.5381,1314.0
2021-06-24 15:10:00,246.94,247.07,246.83,247.06,3300.0,238.5767,238.7023,238.4704,238.6927,3300.0
2021-06-24 15:15:00,247.0,247.09,246.79,246.87,2054.0,238.6347,238.7216,238.4318,238.5091,2054.0
2021-06-24 15:20:00,246.89,246.89,246.66,246.85,1404.0,238.5284,238.5284,238.3062,238.4898,1404.0
2021-06-24 15:25:00,246.88,246.97,246.74,246.91,3287.0,238.5188,238.6057,238.3835,238.5477,3287.0
2021-06-24 15:30:00,246.9,247.17,246.75,247.04,7376.0,238.5381,238.7989,238.3932,238.6733,7376.0
2021-06-24 15:35:00,247.03,247.08,246.29,246.35,13786.0,238.6637,238.712,237.9487,238.0067,13786.0
2021-06-24 15:40:00,246.22,246.33,245.96,245.97,32984.0,237.8811,237.9874,237.6299,237.6396,32984.0
2021-06-24 15:45:00,245.95,246.04,245.87,246.0,17420.0,237.6202,237.7072,237.543,237.6686,17420.0
2021-06-24 15:50:00,245.98,246.17,245.91,246.06,35847.0,237.6492,237.8328,237.5816,237.7265,35847.0
2021-06-24 15:55:00,246.06,246.1,245.74,246.04,29248.0,237.7265,237.7652,237.4174,237.7072,29248.0
2021-06-25 09:30:00,245.82,246.1,245.02,245.52,5919.0,237.4947,237.7652,236.7217,237.2048,5919.0
2021-06-25 09:35:00,245.03,245.6,244.83,245.6,2148.0,236.7314,237.2821,236.5382,237.2821,2148.0
2021-06-25 09:40:00,245.73,245.75,245.53,245.53,300.0,237.4077,237.427,237.2145,237.2145,300.0
2021-06-25 09:45:00,245.75,245.79,245.67,245.7,1000.0,237.427,237.4657,237.3497,237.3787,1000.0
2021-06-25 09:50:00,245.82,245.82,245.16,245.21,1519.0,237.4947,237.4947,236.857,236.9053,1519.0
2021-06-25 09:55:00,245.13,245.2,243.84,243.95,10899.0,236.828,236.8956,235.5817,235.688,10899.0
2021-06-25 10:00:00,243.88,244.25,243.83,244.2,4056.0,235.6204,235.9778,235.572,235.9295,4056.0
2021-06-25 10:05:00,244.18,244.6,244.18,244.37,2411.0,235.9102,236.316,235.9102,236.0938,2411.0
2021-06-25 10:10:00,244.58,244.67,244.28,244.44,1425.0,236.2966,236.3836,236.0068,236.1614,1425.0
2021-06-25 10:15:00,244.73,245.0,244.58,245.0,600.0,236.4416,236.7024,236.2966,236.7024,600.0
2021-06-25 10:20:00,244.8,245.07,244.74,245.07,2902.0,236.5092,236.7701,236.4512,236.7701,2902.0
2021-06-25 10:25:00,245.27,245.69,245.17,245.69,1100.0,236.9633,237.3691,236.8667,237.3691,1100.0
2021-06-25 10:30:00,245.8,246.37,245.8,246.01,1277.0,237.4753,238.026,237.4753,237.6782,1277.0
2021-06-25 10:35:00,246.13,246.15,245.85,245.92,1572.0,237.7942,237.8135,237.5236,237.5913,1572.0
2021-06-25 10:40:00,245.92,246.34,245.92,246.24,1829.0,237.5913,237.997,237.5913,237.9004,1829.0
2021-06-25 10:45:00,246.22,246.34,246.22,246.27,1756.0,237.8811,237.997,237.8811,237.9294,1756.0
2021-06-25 10:50:00,246.23,246.23,245.75,245.78,3199.0,237.8908,237.8908,237.427,237.456,3199.0
2021-06-25 10:55:00,245.79,245.99,245.74,245.78,2195.0,237.4657,237.6589,237.4174,237.456,2195.0
2021-06-25 11:00:00,245.75,245.75,245.55,245.55,500.0,237.427,237.427,237.2338,237.2338,500.0
2021-06-25 11:05:00,245.55,245.98,245.55,245.98,2216.0,237.2338,237.6492,237.2338,237.6492,2216.0
2021-06-25 11:10:00,246.0,246.1,245.78,245.78,2200.0,237.6686,237.7652,237.456,237.456,2200.0
2021-06-25 11:15:00,245.81,245.81,245.59,245.71,707.0,237.485,237.485,237.2724,237.3884,707.0
2021-06-25 11:20:00,245.75,246.04,245.75,246.04,900.0,237.427,237.7072,237.427,237.7072,900.0
2021-06-25 11:25:00,245.85,246.03,245.56,245.57,2208.0,237.5236,237.6975,237.2435,237.2531,2208.0
2021-06-25 11:30:00,245.49,245.87,245.48,245.87,1102.0,237.1758,237.543,237.1662,237.543,1102.0
2021-06-25 11:35:00,245.8,245.94,245.8,245.9,600.0,237.4753,237.6106,237.4753,237.5719,600.0
2021-06-25 11:40:00,245.92,245.95,245.69,245.82,1287.0,237.5913,237.6202,237.3691,237.4947,1287.0
2021-06-25 11:45:00,245.73,245.88,245.58,245.72,600.0,237.4077,237.5526,237.2628,237.398,600.0
2021-06-25 11:50:00,245.9,245.95,245.78,245.78,800.0,237.5719,237.6202,237.456,237.456,800.0
2021-06-25 11:55:00,245.9,245.91,245.86,245.86,600.0,237.5719,237.5816,237.5333,237.5333,600.0
2021-06-25 12:00:00,245.92,245.93,245.8,245.92,700.0,237.5913,237.6009,237.4753,237.5913,700.0
2021-06-25 12:05:00,245.8,246.19,245.79,246.16,2742.0,237.4753,237.8521,237.4657,237.8231,2742.0
2021-06-25 12:10:00,246.06,246.1,245.94,245.95,1700.0,237.7265,237.7652,237.6106,237.6202,1700.0
2021-06-25 12:15:00,245.87,246.01,245.85,245.93,2200.0,237.543,237.6782,237.5236,237.6009,2200.0
2021-06-25 12:20:00,245.78,245.86,245.76,245.82,736.0,237.456,237.5333,237.4367,237.4947,736.0
2021-06-25 12:25:00,245.63,245.63,245.54,245.58,400.0,237.3111,237.3111,237.2241,237.2628,400.0
2021-06-25 12:30:00,245.54,245.76,245.54,245.74,1000.0,237.2241,237.4367,237.2241,237.4174,1000.0
2021-06-25 12:35:00,245.83,245.98,245.83,245.88,1102.0,237.5043,237.6492,237.5043,237.5526,1102.0
2021-06-25 12:40:00,245.95,246.13,245.95,246.12,600.0,237.6202,237.7942,237.6202,237.7845,600.0
2021-06-25 12:45:00,246.09,246.09,245.7,245.71,953.0,237.7555,237.7555,237.3787,237.3884,953.0
2021-06-25 12:50:00,245.73,245.77,245.56,245.56,507.0,237.4077,237.4463,237.2435,237.2435,507.0
2021-06-25 12:55:00,245.53,245.57,245.43,245.44,500.0,237.2145,237.2531,237.1179,237.1275,500.0
2021-06-25 13:00:00,245.55,245.8,245.55,245.71,1206.0,237.2338,237.4753,237.2338,237.3884,1206.0
2021-06-25 13:05:00,245.57,245.7,245.56,245.56,730.0,237.2531,237.3787,237.2435,237.2435,730.0
2021-06-25 13:10:00,245.52,245.54,245.37,245.43,1500.0,237.2048,237.2241,237.0599,237.1179,1500.0
2021-06-25 13:15:00,245.66,245.81,245.61,245.77,1100.0,237.3401,237.485,237.2918,237.4463,1100.0
2021-06-25 13:20:00,245.7,246.05,245.7,245.82,1600.0,237.3787,237.7169,237.3787,237.4947,1600.0
2021-06-25 13:25:00,245.83,245.96,245.83,245.96,703.0,237.5043,237.6299,237.5043,237.6299,703.0
2021-06-25 13:30:00,245.93,246.02,245.76,245.76,960.0,237.6009,237.6879,237.4367,237.4367,960.0
2021-06-25 13:35:00,245.71,245.83,245.71,245.77,801.0,237.3884,237.5043,237.3884,237.4463,801.0
2021-06-25 13:40:00,245.57,245.76,245.57,245.62,2329.0,237.2531,237.4367,237.2531,237.3014,2329.0
2021-06-25 13:45:00,245.8,246.04,245.69,245.69,2643.0,237.4753,237.7072,237.3691,237.3691,2643.0
2021-06-25 13:50:00,245.75,245.84,245.75,245.84,700.0,237.427,237.514,237.427,237.514,700.0
2021-06-25 13:55:00,245.94,245.96,245.82,245.83,1000.0,237.6106,237.6299,237.4947,237.5043,1000.0
2021-06-25 14:00:00,245.75,245.92,245.74,245.79,800.0,237.427,237.5913,237.4174,237.4657,800.0
2021-06-25 14:05:00,245.9,245.99,245.86,245.93,1508.0,237.5719,237.6589,237.5333,237.6009,1508.0
2021-06-25 14:10:00,245.95,246.0,245.75,245.8,2271.0,237.6202,237.6686,237.427,237.4753,2271.0
2021-06-25 14:15:00,245.66,245.74,245.61,245.69,1200.0,237.3401,237.4174,237.2918,237.3691,1200.0
2021-06-25 14:20:00,245.78,245.85,245.22,245.32,3534.0,237.456,237.5236,236.915,237.0116,3534.0
2021-06-25 14:25:00,245.35,245.7,245.27,245.7,2339.0,237.0406,237.3787,236.9633,237.3787,2339.0
2021-06-25 14:30:00,245.76,245.76,245.5,245.5,1692.0,237.4367,237.4367,237.1855,237.1855,1692.0
2021-06-25 14:35:00,245.62,245.63,245.43,245.5,1760.0,237.3014,237.3111,237.1179,237.1855,1760.0
2021-06-25 14:40:00,245.5,245.56,245.34,245.39,1100.0,237.1855,237.2435,237.0309,237.0792,1100.0
2021-06-25 14:45:00,245.29,245.39,245.17,245.33,1520.0,236.9826,237.0792,236.8667,237.0212,1520.0
2021-06-25 14:50:00,245.43,245.63,245.43,245.56,1183.0,237.1179,237.3111,237.1179,237.2435,1183.0
2021-06-25 14:55:00,245.56,245.7,245.51,245.68,2121.0,237.2435,237.3787,237.1952,237.3594,2121.0
2021-06-25 15:00:00,245.67,245.67,245.49,245.63,1668.0,237.3497,237.3497,237.1758,237.3111,1668.0
2021-06-25 15:05:00,245.62,245.78,245.58,245.7,3108.0,237.3014,237.456,237.2628,237.3787,3108.0
2021-06-25 15:10:00,245.67,245.81,245.6,245.77,3002.0,237.3497,237.485,237.2821,237.4463,3002.0
2021-06-25 15:15:00,245.78,245.85,245.62,245.73,4477.0,237.456,237.5236,237.3014,237.4077,4477.0
2021-06-25 15:20:00,245.62,245.74,245.59,245.69,3241.0,237.3014,237.4174,237.2724,237.3691,3241.0
2021-06-25 15:25:00,245.63,245.69,245.34,245.46,5584.0,237.3111,237.3691,237.0309,237.1468,5584.0
2021-06-25 15:30:00,245.47,245.52,245.21,245.21,3290.0,237.1565,237.2048,236.9053,236.9053,3290.0
2021-06-25 15:35:00,245.21,245.4,245.08,245.29,12651.0,236.9053,237.0889,236.7797,236.9826,12651.0
2021-06-25 15:40:00,245.36,245.46,245.2,245.34,6037.0,237.0502,237.1468,236.8956,237.0309,6037.0
2021-06-25 15:45:00,245.33,245.39,245.04,245.11,6407.0,237.0212,237.0792,236.7411,236.8087,6407.0
2021-06-25 15:50:00,245.11,245.38,244.85,245.07,16339.0,236.8087,237.0696,236.5575,236.7701,16339.0
2021-06-25 15:55:00,244.96,245.17,244.34,244.5,107986.0,236.6638,236.8667,236.0648,236.2194,107986.0
2021-06-28 09:30:00,245.42,246.83,245.28,245.9,16181.0,237.1082,238.4704,236.9729,237.5719,16181.0
2021-06-28 09:35:00,246.09,246.84,245.98,246.65,6244.0,237.7555,238.4801,237.6492,238.2965,6244.0
2021-06-28 09:40:00,246.35,246.82,245.44,245.67,4600.0,238.0067,238.4608,237.1275,237.3497,4600.0
2021-06-28 09:45:00,245.81,245.91,245.53,245.54,3350.0,237.485,237.5816,237.2145,237.2241,3350.0
2021-06-28 09:50:00,245.59,246.01,245.43,245.85,5347.0,237.2724,237.6782,237.1179,237.5236,5347.0
2021-06-28 09:55:00,245.6,245.72,245.38,245.72,3602.0,237.2821,237.398,237.0696,237.398,3602.0
2021-06-28 10:00:00,245.56,245.88,245.54,245.73,4456.0,237.2435,237.5526,237.2241,237.4077,4456.0
2021-06-28 10:05:00,245.93,246.5,245.93,246.37,900.0,237.6009,238.1516,237.6009,238.026,900.0
2021-06-28 10:10:00,246.45,247.28,246.45,246.8,2530.0,238.1033,238.9052,238.1033,238.4415,2530.0
2021-06-28 10:15:00,246.74,247.01,246.39,246.61,3365.0,238.3835,238.6443,238.0453,238.2579,3365.0
2021-06-28 10:20:00,246.75,246.83,246.49,246.58,1867.0,238.3932,238.4704,238.142,238.2289,1867.0
2021-06-28 10:25:00,246.7,246.7,246.4,246.54,1958.0,238.3448,238.3448,238.055,238.1903,1958.0
2021-06-28 10:30:00,246.57,246.78,246.57,246.59,2758.0,238.2193,238.4221,238.2193,238.2386,2758.0
2021-06-28 10:35:00,246.71,246.71,246.26,246.29,1862.0,238.3545,238.3545,237.9197,237.9487,1862.0
2021-06-28 10:40:00,246.2,246.38,246.19,246.24,1702.0,237.8618,238.0357,237.8521,237.9004,1702.0
2021-06-28 10:45:00,246.33,246.41,245.93,245.99,3036.0,237.9874,238.0647,237.6009,237.6589,3036.0
2021-06-28 10:50:00,245.92,246.13,245.8,245.89,2475.0,237.5913,237.7942,237.4753,237.5623,2475.0
2021-06-28 10:55:00,245.76,245.93,245.73,245.93,2495.0,237.4367,237.6009,237.4077,237.6009,2495.0
2021-06-28 11:00:00,245.95,246.29,245.94,246.02,2759.0,237.6202,237.9487,237.6106,237.6879,2759.0
2021-06-28 11:05:00,245.88,245.93,245.57,245.76,3608.0,237.5526,237.6009,237.2531,237.4367,3608.0
2021-06-28 11:10:00,245.6,245.6,245.25,245.29,5371.0,237.2821,237.2821,236.944,236.9826,5371.0
2021-06-28 11:15:00,245.37,245.61,245.07,245.51,11913.0,237.0599,237.2918,236.7701,237.1952,11913.0
2021-06-28 11:20:00,245.45,245.45,245.12,245.24,2646.0,237.1372,237.1372,236.8184,236.9343,2646.0
2021-06-28 11:25:00,245.27,245.93,245.27,245.93,1841.0,236.9633,237.6009,236.9633,237.6009,1841.0
2021-06-28 11:30:00,245.95,246.11,245.69,245.91,2158.0,237.6202,237.7748,237.3691,237.5816,2158.0
2021-06-28 11:35:00,245.9,246.01,245.89,246.01,500.0,237.5719,237.6782,237.5623,237.6782,500.0
2021-06-28 11:40:00,246.15,246.33,246.15,246.29,300.0,237.8135,237.9874,237.8135,237.9487,300.0
2021-06-28 11:45:00,246.42,246.7,246.38,246.6,1400.0,238.0743,238.3448,238.0357,238.2482,1400.0
2021-06-28 11:50:00,246.65,246.85,246.53,246.77,4485.0,238.2965,238.4898,238.1806,238.4125,4485.0
2021-06-28 11:55:00,246.8,246.94,246.61,246.94,6208.0,238.4415,238.5767,238.2579,238.5767,6208.0
2021-06-28 12:00:00,246.89,247.03,246.89,246.95,3442.0,238.5284,238.6637,238.5284,238.5864,3442.0
2021-06-28 12:05:00,246.9,247.01,246.87,246.91,2819.0,238.5381,238.6443,238.5091,238.5477,2819.0
2021-06-28 12:10:00,246.87,247.06,246.73,246.73,2500.0,238.5091,238.6927,238.3738,238.3738,2500.0
2021-06-28 12:15:00,246.7,246.75,246.57,246.58,1621.0,238.3448,238.3932,238.2193,238.2289,1621.0
2021-06-28 12:20:00,246.61,246.67,246.45,246.45,1427.0,238.2579,238.3159,238.1033,238.1033,1427.0
2021-06-28 12:25:00,246.37,246.37,246.12,246.17,1200.0,238.026,238.026,237.7845,237.8328,1200.0
2021-06-28 12:30:00,246.24,246.47,246.15,246.47,1601.0,237.9004,238.1226,237.8135,238.1226,1601.0
2021-06-28 12:35:00,246.57,246.71,246.45,246.45,1858.0,238.2193,238.3545,238.1033,238.1033,1858.0
2021-06-28 12:40:00,246.44,246.44,246.36,246.36,500.0,238.0937,238.0937,238.0164,238.0164,500.0
2021-06-28 12:45:00,246.36,246.39,246.24,246.24,1601.0,238.0164,238.0453,237.9004,237.9004,1601.0
2021-06-28 12:50:00,246.34,246.46,246.34,246.39,900.0,237.997,238.113,237.997,238.0453,900.0
2021-06-28 12:55:00,246.46,246.5,246.24,246.27,1370.0,238.113,238.1516,237.9004,237.9294,1370.0
2021-06-28 13:00:00,246.27,246.66,246.27,246.56,1100.0,237.9294,238.3062,237.9294,238.2096,1100.0
2021-06-28 13:05:00,246.46,246.67,246.46,246.67,400.0,238.113,238.3159,238.113,238.3159,400.0
2021-06-28 13:10:00,246.58,246.84,246.57,246.84,1000.0,238.2289,238.4801,238.2193,238.4801,1000.0
2021-06-28 13:15:00,246.81,246.98,246.62,246.62,1910.0,238.4511,238.6154,238.2676,238.2676,1910.0
2021-06-28 13:20:00,246.6,246.6,246.4,246.4,1206.0,238.2482,238.2482,238.055,238.055,1206.0
2021-06-28 13:25:00,246.53,246.53,246.28,246.28,600.0,238.1806,238.1806,237.9391,237.9391,600.0
2021-06-28 13:30:00,246.27,246.56,246.27,246.39,2202.0,237.9294,238.2096,237.9294,238.0453,2202.0
2021-06-28 13:35:00,246.54,246.73,246.47,246.64,1314.0,238.1903,238.3738,238.1226,238.2869,1314.0
2021-06-28 13:40:00,246.51,246.63,246.43,246.59,733.0,238.1613,238.2772,238.084,238.2386,733.0
2021-06-28 13:45:00,246.61,246.61,246.47,246.54,2428.0,238.2579,238.2579,238.1226,238.1903,2428.0
2021-06-28 13:50:00,246.53,246.54,246.4,246.52,1900.0,238.1806,238.1903,238.055,238.1709,1900.0
2021-06-28 13:55:00,246.61,246.61,246.46,246.47,1607.0,238.2579,238.2579,238.113,238.1226,1607.0
2021-06-28 14:00:00,246.54,246.75,246.54,246.67,2803.0,238.1903,238.3932,238.1903,238.3159,2803.0
2021-06-28 14:05:00,246.55,246.66,246.21,246.39,3525.0,238.1999,238.3062,237.8714,238.0453,3525.0
2021-06-28 14:10:00,246.27,246.36,246.12,246.22,6457.0,237.9294,238.0164,237.7845,237.8811,6457.0
2021-06-28 14:15:00,246.15,246.49,246.15,246.33,2556.0,237.8135,238.142,237.8135,237.9874,2556.0
2021-06-28 14:20:00,246.36,246.57,246.36,246.4,800.0,238.0164,238.2193,238.0164,238.055,800.0
2021-06-28 14:25:00,246.33,246.38,246.1,246.33,2200.0,237.9874,238.0357,237.7652,237.9874,2200.0
2021-06-28 14:30:00,246.39,246.47,246.29,246.4,2101.0,238.0453,238.1226,237.9487,238.055,2101.0
2021-06-28 14:35:00,246.35,246.56,246.29,246.56,2437.0,238.0067,238.2096,237.9487,238.2096,2437.0
2021-06-28 14:40:00,246.62,246.67,246.51,246.65,1906.0,238.2676,238.3159,238.1613,238.2965,1906.0
2021-06-28 14:45:00,246.64,246.72,246.43,246.69,4256.0,238.2869,238.3642,238.084,238.3352,4256.0
2021-06-28 14:50:00,246.69,246.72,246.51,246.55,2040.0,238.3352,238.3642,238.1613,238.1999,2040.0
2021-06-28 14:55:00,246.58,246.58,246.4,246.48,700.0,238.2289,238.2289,238.055,238.1323,700.0
2021-06-28 15:00:00,246.41,246.6,246.38,246.42,4475.0,238.0647,238.2482,238.0357,238.0743,4475.0
2021-06-28 15:05:00,246.37,246.38,246.21,246.24,2140.0,238.026,238.0357,237.8714,237.9004,2140.0
2021-06-28 15:10:00,246.36,246.67,246.24,246.61,4416.0,238.0164,238.3159,237.9004,238.2579,4416.0
2021-06-28 15:15:00,246.7,246.74,246.55,246.7,3383.0,238.3448,238.3835,238.1999,238.3448,3383.0
2021-06-28 15:20:00,246.74,246.74,246.57,246.58,2011.0,238.3835,238.3835,238.2193,238.2289,2011.0
2021-06-28 15:25:00,246.51,246.75,246.5,246.67,3907.0,238.1613,238.3932,238.1516,238.3159,3907.0
2021-06-28 15:30:00,246.73,246.91,246.69,246.88,4965.0,238.3738,238.5477,238.3352,238.5188,4965.0
2021-06-28 15:35:00,246.82,247.12,246.71,247.04,6369.0,238.4608,238.7506,238.3545,238.6733,6369.0
2021-06-28 15:40:00,247.0,247.25,247.0,247.17,6503.0,238.6347,238.8762,238.6347,238.7989,6503.0
2021-06-28 15:45:00,247.13,247.17,246.93,246.98,6352.0,238.7603,238.7989,238.5671,238.6154,6352.0
2021-06-28 15:50:00,247.09,247.14,246.89,247.03,11420.0,238.7216,238.7699,238.5284,238.6637,11420.0
2021-06-28 15:55:00,247.08,247.22,246.89,247.19,35768.0,238.712,238.8472,238.5284,238.8183,35768.0
2021-06-29 09:30:00,246.98,247.07,245.02,246.75,31183.0,238.6154,238.7023,236.7217,238.3932,31183.0
2021-06-29 09:35:00,246.75,246.78,246.52,246.68,2336.0,238.3932,238.4221,238.1709,238.3255,2336.0
2021-06-29 09:40:00,246.92,246.99,246.43,246.43,2227.0,238.5574,238.625,238.084,238.084,2227.0
2021-06-29 09:45:00,246.47,247.35,246.46,247.29,2787.0,238.1226,238.9728,238.113,238.9149,2787.0
2021-06-29 09:50:00,247.46,247.46,247.0,247.09,3391.0,239.0791,239.0791,238.6347,238.7216,3391.0
2021-06-29 09:55:00,247.09,247.14,246.93,246.93,1100.0,238.7216,238.7699,238.5671,238.5671,1100.0
2021-06-29 10:00:00,246.92,247.2,246.8,246.97,3199.0,238.5574,238.8279,238.4415,238.6057,3199.0
2021-06-29 10:05:00,246.98,247.25,246.95,247.25,3524.0,238.6154,238.8762,238.5864,238.8762,3524.0
2021-06-29 10:10:00,247.07,247.07,246.78,246.82,3192.0,238.7023,238.7023,238.4221,238.4608,3192.0
2021-06-29 10:15:00,246.86,246.91,246.6,246.9,4401.0,238.4994,238.5477,238.2482,238.5381,4401.0
2021-06-29 10:20:00,246.81,247.08,246.61,246.63,4483.0,238.4511,238.712,238.2579,238.2772,4483.0
2021-06-29 10:25:00,246.47,246.72,246.15,246.71,26497.0,238.1226,238.3642,237.8135,238.3545,26497.0
2021-06-29 10:30:00,246.82,246.98,246.67,246.68,1401.0,238.4608,238.6154,238.3159,238.3255,1401.0
2021-06-29 10:35:00,246.7,247.07,246.7,247.04,1700.0,238.3448,238.7023,238.3448,238.6733,1700.0
2021-06-29 10:40:00,246.9,247.07,246.87,247.01,1200.0,238.5381,238.7023,238.5091,238.6443,1200.0
2021-06-29 10:45:00,246.84,246.93,246.8,246.89,1066.0,238.4801,238.5671,238.4415,238.5284,1066.0
2021-06-29 10:50:00,246.95,246.95,246.7,246.7,1184.0,238.5864,238.5864,238.3448,238.3448,1184.0
2021-06-29 10:55:00,246.73,246.84,246.62,246.62,1425.0,238.3738,238.4801,238.2676,238.2676,1425.0
2021-06-29 11:00:00,246.6,246.83,246.58,246.83,985.0,238.2482,238.4704,238.2289,238.4704,985.0
2021-06-29 11:05:00,246.83,246.83,246.83,246.83,0.0,238.4704,238.4704,238.4704,238.4704,0.0
2021-06-29 11:10:00,246.94,246.95,246.81,246.94,1066.0,238.5767,238.5864,238.4511,238.5767,1066.0
2021-06-29 11:15:00,247.0,247.07,246.7,246.75,1716.0,238.6347,238.7023,238.3448,238.3932,1716.0
2021-06-29 11:20:00,246.8,246.8,246.4,246.4,1360.0,238.4415,238.4415,238.055,238.055,1360.0
2021-06-29 11:25:00,246.42,246.42,246.17,246.17,801.0,238.0743,238.0743,237.8328,237.8328,801.0
2021-06-29 11:30:00,246.1,246.26,246.07,246.11,1306.0,237.7652,237.9197,237.7362,237.7748,1306.0
2021-06-29 11:35:00,246.11,246.16,246.0,246.16,1395.0,237.7748,237.8231,237.6686,237.8231,1395.0
2021-06-29 11:40:00,246.2,246.22,246.0,246.21,2222.0,237.8618,237.8811,237.6686,237.8714,2222.0
2021-06-29 11:45:00,246.33,246.38,246.27,246.27,743.0,237.9874,238.0357,237.9294,237.9294,743.0
2021-06-29 11:50:00,246.38,246.38,246.0,246.05,3166.0,238.0357,238.0357,237.6686,237.7169,3166.0
2021-06-29 11:55:00,246.02,246.04,245.96,245.99,3018.0,237.6879,237.7072,237.6299,237.6589,3018.0
2021-06-29 12:00:00,246.26,246.3,246.21,246.3,600.0,237.9197,237.9584,237.8714,237.9584,600.0
2021-06-29 12:05:00,246.34,246.46,246.29,246.46,1503.0,237.997,238.113,237.9487,238.113,1503.0
2021-06-29 12:10:00,246.4,246.59,246.38,246.59,750.0,238.055,238.2386,238.0357,238.2386,750.0
2021-06-29 12:15:00,246.56,246.57,246.35,246.39,1629.0,238.2096,238.2193,238.0067,238.0453,1629.0
2021-06-29 12:20:00,246.48,246.57,246.37,246.55,2368.0,238.1323,238.2193,238.026,238.1999,2368.0
2021-06-29 12:25:00,246.56,246.77,246.56,246.75,1463.0,238.2096,238.4125,238.2096,238.3932,1463.0
2021-06-29 12:30:00,246.88,247.0,246.88,246.9,1400.0,238.5188,238.6347,238.5188,238.5381,1400.0
2021-06-29 12:35:00,246.94,246.96,246.87,246.89,620.0,238.5767,238.596,238.5091,238.5284,620.0
2021-06-29 12:40:00,246.83,246.83,246.5,246.5,2152.0,238.4704,238.4704,238.1516,238.1516,2152.0
2021-06-29 12:45:00,246.53,246.55,246.34,246.34,1027.0,238.1806,238.1999,237.997,237.997,1027.0
2021-06-29 12:50:00,246.35,246.61,246.26,246.58,1600.0,238.0067,238.2579,237.9197,238.2289,1600.0
2021-06-29 12:55:00,246.61,246.61,246.51,246.55,1835.0,238.2579,238.2579,238.1613,238.1999,1835.0
2021-06-29 13:00:00,246.63,246.63,246.54,246.54,800.0,238.2772,238.2772,238.1903,238.1903,800.0
2021-06-29 13:05:00,246.53,246.57,246.4,246.57,700.0,238.1806,238.2193,238.055,238.2193,700.0
2021-06-29 13:10:00,246.69,246.7,246.51,246.51,953.0,238.3352,238.3448,238.1613,238.1613,953.0
2021-06-29 13:15:00,246.46,246.46,246.3,246.3,1412.0,238.113,238.113,237.9584,237.9584,1412.0
2021-06-29 13:20:00,246.38,246.38,246.19,246.21,1601.0,238.0357,238.0357,237.8521,237.8714,1601.0
2021-06-29 13:25:00,246.16,246.18,246.08,246.08,1912.0,237.8231,237.8425,237.7458,237.7458,1912.0
2021-06-29 13:30:00,246.01,246.1,246.01,246.1,634.0,237.6782,237.7652,237.6782,237.7652,634.0
2021-06-29 13:35:00,246.04,246.04,245.9,245.9,900.0,237.7072,237.7072,237.5719,237.5719,900.0
2021-06-29 13:40:00,245.92,246.04,245.87,245.95,1156.0,237.5913,237.7072,237.543,237.6202,1156.0
2021-06-29 13:45:00,246.05,246.05,245.85,245.98,1619.0,237.7169,237.7169,237.5236,237.6492,1619.0
2021-06-29 13:50:00,245.91,246.03,245.8,245.84,2141.0,237.5816,237.6975,237.4753,237.514,2141.0
2021-06-29 13:55:00,245.85,246.08,245.85,246.08,2824.0,237.5236,237.7458,237.5236,237.7458,2824.0
2021-06-29 14:00:00,246.0,246.25,245.97,246.15,1800.0,237.6686,237.9101,237.6396,237.8135,1800.0
2021-06-29 14:05:00,246.14,246.26,246.08,246.18,2051.0,237.8038,237.9197,237.7458,237.8425,2051.0
2021-06-29 14:10:00,246.17,246.25,246.08,246.09,1739.0,237.8328,237.9101,237.7458,237.7555,1739.0
2021-06-29 14:15:00,246.03,246.09,245.82,245.82,1402.0,237.6975,237.7555,237.4947,237.4947,1402.0
2021-06-29 14:20:00,245.83,245.97,245.81,245.93,1700.0,237.5043,237.6396,237.485,237.6009,1700.0
2021-06-29 14:25:00,245.88,245.92,245.6,245.6,2127.0,237.5526,237.5913,237.2821,237.2821,2127.0
2021-06-29 14:30:00,245.67,245.84,245.62,245.84,9700.0,237.3497,237.514,237.3014,237.514,9700.0
2021-06-29 14:35:00,245.85,245.95,245.76,245.81,2000.0,237.5236,237.6202,237.4367,237.485,2000.0
2021-06-29 14:40:00,245.92,245.96,245.8,245.93,1524.0,237.5913,237.6299,237.4753,237.6009,1524.0
2021-06-29 14:45:00,245.93,245.93,245.74,245.85,2400.0,237.6009,237.6009,237.4174,237.5236,2400.0
2021-06-29 14:50:00,245.83,246.13,245.83,246.13,811.0,237.5043,237.7942,237.5043,237.7942,811.0
2021-06-29 14:55:00,246.05,246.07,245.98,245.98,1981.0,237.7169,237.7362,237.6492,237.6492,1981.0
2021-06-29 15:00:00,246.07,246.07,245.92,245.99,2701.0,237.7362,237.7362,237.5913,237.6589,2701.0
2021-06-29 15:05:00,245.98,246.2,245.98,246.2,2272.0,237.6492,237.8618,237.6492,237.8618,2272.0
2021-06-29 15:10:00,246.24,246.33,246.18,246.28,2499.0,237.9004,237.9874,237.8425,237.9391,2499.0
2021-06-29 15:15:00,246.31,246.52,246.31,246.52,2814.0,237.9681,238.1709,237.9681,238.1709,2814.0
2021-06-29 15:20:00,246.53,246.53,246.34,246.4,3357.0,238.1806,238.1806,237.997,238.055,3357.0
2021-06-29 15:25:00,246.43,246.64,246.43,246.64,2300.0,238.084,238.2869,238.084,238.2869,2300.0
2021-06-29 15:30:00,246.66,246.88,246.58,246.74,5309.0,238.3062,238.5188,238.2289,238.3835,5309.0
2021-06-29 15:35:00,246.73,246.75,246.6,246.6,3537.0,238.3738,238.3932,238.2482,238.2482,3537.0
2021-06-29 15:40:00,246.61,246.75,246.49,246.69,6513.0,238.2579,238.3932,238.142,238.3352,6513.0
2021-06-29 15:45:00,246.68,246.76,246.59,246.59,4628.0,238.3255,238.4028,238.2386,238.2386,4628.0
2021-06-29 15:50:00,246.55,246.82,246.54,246.71,7548.0,238.1999,238.4608,238.1903,238.3545,7548.0
2021-06-29 15:55:00,246.65,246.77,246.26,246.26,18652.0,238.2965,238.4125,237.9197,237.9197,18652.0
2021-06-30 09:30:00,246.66,246.66,246.32,246.32,5593.0,238.3062,238.3062,237.9777,237.9777,5593.0
2021-06-30 09:35:00,246.7,246.7,246.61,246.61,500.0,238.3448,238.3448,238.2579,238.2579,500.0
2021-06-30 09:40:00,246.69,247.79,246.69,246.91,2808.0,238.3352,239.3979,238.3352,238.5477,2808.0
2021-06-30 09:45:00,246.94,247.25,246.6,246.84,4872.0,238.5767,238.8762,238.2482,238.4801,4872.0
2021-06-30 09:50:00,246.59,246.6,245.97,245.97,1123.0,238.2386,238.2482,237.6396,237.6396,1123.0
2021-06-30 09:55:00,245.82,246.24,245.77,246.23,2175.0,237.4947,237.9004,237.4463,237.8908,2175.0
2021-06-30 10:00:00,246.23,246.23,245.98,246.11,2567.0,237.8908,237.8908,237.6492,237.7748,2567.0
2021-06-30 10:05:00,246.11,246.18,245.0,245.19,3774.0,237.7748,237.8425,236.7024,236.886,3774.0
2021-06-30 10:10:00,245.18,245.64,245.18,245.61,1663.0,236.8763,237.3207,236.8763,237.2918,1663.0
2021-06-30 10:15:00,245.54,245.78,245.45,245.68,2007.0,237.2241,237.456,237.1372,237.3594,2007.0
2021-06-30 10:20:00,245.57,245.78,245.47,245.78,1085.0,237.2531,237.456,237.1565,237.456,1085.0
2021-06-30 10:25:00,245.91,246.08,245.85,246.08,625.0,237.5816,237.7458,237.5236,237.7458,625.0
2021-06-30 10:30:00,245.85,246.16,245.71,246.11,1100.0,237.5236,237.8231,237.3884,237.7748,1100.0
2021-06-30 10:35:00,246.11,246.11,245.9,245.96,1122.0,237.7748,237.7748,237.5719,237.6299,1122.0
2021-06-30 10:40:00,245.85,246.19,245.85,246.11,900.0,237.5236,237.8521,237.5236,237.7748,900.0
2021-06-30 10:45:00,246.04,246.29,246.01,246.11,2000.0,237.7072,237.9487,237.6782,237.7748,2000.0
2021-06-30 10:50:00,246.06,246.23,246.06,246.16,1621.0,237.7265,237.8908,237.7265,237.8231,1621.0
2021-06-30 10:55:00,246.14,246.24,246.01,246.23,2290.0,237.8038,237.9004,237.6782,237.8908,2290.0
2021-06-30 11:00:00,246.19,246.49,246.18,246.49,2315.0,237.8521,238.142,237.8425,238.142,2315.0
2021-06-30 11:05:00,246.49,246.49,246.37,246.44,800.0,238.142,238.142,238.026,238.0937,800.0
2021-06-30 11:10:00,246.38,246.51,246.38,246.47,1100.0,238.0357,238.1613,238.0357,238.1226,1100.0
2021-06-30 11:15:00,246.47,246.55,246.13,246.14,3905.0,238.1226,238.1999,237.7942,237.8038,3905.0
2021-06-30 11:20:00,246.25,246.27,246.13,246.21,1702.0,237.9101,237.9294,237.7942,237.8714,1702.0
2021-06-30 11:25:00,246.21,246.3,246.19,246.3,1333.0,237.8714,237.9584,237.8521,237.9584,1333.0
2021-06-30 11:30:00,246.38,246.38,246.38,246.38,700.0,238.0357,238.0357,238.0357,238.0357,700.0
2021-06-30 11:35:00,246.38,246.38,245.86,245.86,5371.0,238.0357,238.0357,237.5333,237.5333,5371.0
2021-06-30 11:40:00,245.79,245.79,245.4,245.4,6024.0,237.4657,237.4657,237.0889,237.0889,6024.0
2021-06-30 11:45:00,245.55,245.89,245.55,245.89,1210.0,237.2338,237.5623,237.2338,237.5623,1210.0
2021-06-30 11:50:00,245.89,245.9,245.84,245.9,2500.0,237.5623,237.5719,237.514,237.5719,2500.0
2021-06-30 11:55:00,245.87,246.11,245.78,245.78,3600.0,237.543,237.7748,237.456,237.456,3600.0
2021-06-30 12:00:00,245.77,245.78,245.44,245.44,1750.0,237.4463,237.456,237.1275,237.1275,1750.0
2021-06-30 12:05:00,245.48,245.57,245.43,245.45,1203.0,237.1662,237.2531,237.1179,237.1372,1203.0
2021-06-30 12:10:00,245.45,245.85,245.45,245.85,1834.0,237.1372,237.5236,237.1372,237.5236,1834.0
2021-06-30 12:15:00,245.79,245.79,245.56,245.73,1681.0,237.4657,237.4657,237.2435,237.4077,1681.0
2021-06-30 12:20:00,245.69,245.79,245.67,245.79,1026.0,237.3691,237.4657,237.3497,237.4657,1026.0
2021-06-30 12:25:00,245.61,245.61,245.46,245.5,600.0,237.2918,237.2918,237.1468,237.1855,600.0
2021-06-30 12:30:00,245.49,245.6,245.39,245.48,928.0,237.1758,237.2821,237.0792,237.1662,928.0
2021-06-30 12:35:00,245.55,245.62,245.45,245.57,1220.0,237.2338,237.3014,237.1372,237.2531,1220.0
2021-06-30 12:40:00,245.68,245.93,245.68,245.81,1363.0,237.3594,237.6009,237.3594,237.485,1363.0
2021-06-30 12:45:00,245.84,245.88,245.73,245.88,837.0,237.514,237.5526,237.4077,237.5526,837.0
2021-06-30 12:50:00,245.81,245.81,245.36,245.53,3851.0,237.485,237.485,237.0502,237.2145,3851.0
2021-06-30 12:55:00,245.49,245.51,245.48,245.48,806.0,237.1758,237.1952,237.1662,237.1662,806.0
2021-06-30 13:00:00,245.48,245.95,245.47,245.95,1601.0,237.1662,237.6202,237.1565,237.6202,1601.0
2021-06-30 13:05:00,245.86,245.97,245.71,245.76,1700.0,237.5333,237.6396,237.3884,237.4367,1700.0
2021-06-30 13:10:00,245.74,245.74,245.53,245.55,1900.0,237.4174,237.4174,237.2145,237.2338,1900.0
2021-06-30 13:15:00,245.61,245.65,245.44,245.44,1907.0,237.2918,237.3304,237.1275,237.1275,1907.0
2021-06-30 13:20:00,245.56,245.78,245.56,245.66,1308.0,237.2435,237.456,237.2435,237.3401,1308.0
2021-06-30 13:25:00,245.54,245.57,245.4,245.4,1988.0,237.2241,237.2531,237.0889,237.0889,1988.0
2021-06-30 13:30:00,245.59,245.62,245.33,245.37,3489.0,237.2724,237.3014,237.0212,237.0599,3489.0
2021-06-30 13:35:00,245.41,245.59,245.41,245.52,1851.0,237.0985,237.2724,237.0985,237.2048,1851.0
2021-06-30 13:40:00,245.62,245.68,245.53,245.68,2240.0,237.3014,237.3594,237.2145,237.3594,2240.0
2021-06-30 13:45:00,245.63,245.72,245.48,245.48,5600.0,237.3111,237.398,237.1662,237.1662,5600.0
2021-06-30 13:50:00,245.39,245.55,245.3,245.48,2509.0,237.0792,237.2338,236.9923,237.1662,2509.0
2021-06-30 13:55:00,245.48,245.58,245.42,245.42,1977.0,237.1662,237.2628,237.1082,237.1082,1977.0
2021-06-30 14:00:00,245.51,245.57,245.34,245.34,1000.0,237.1952,237.2531,237.0309,237.0309,1000.0
2021-06-30 14:05:00,245.28,245.4,245.19,245.22,3109.0,236.9729,237.0889,236.886,236.915,3109.0
2021-06-30 14:10:00,245.41,245.41,245.21,245.27,2405.0,237.0985,237.0985,236.9053,236.9633,2405.0
2021-06-30 14:15:00,245.14,245.27,245.04,245.04,1710.0,236.8377,236.9633,236.7411,236.7411,1710.0
2021-06-30 14:20:00,245.15,245.15,244.75,244.77,2902.0,236.8473,236.8473,236.4609,236.4802,2902.0
2021-06-30 14:25:00,244.71,244.9,244.64,244.65,6022.0,236.4222,236.6058,236.3546,236.3643,6022.0
2021-06-30 14:30:00,244.62,244.74,244.36,244.6,7712.0,236.3353,236.4512,236.0841,236.316,7712.0
2021-06-30 14:35:00,244.63,244.83,244.59,244.83,1701.0,236.345,236.5382,236.3063,236.5382,1701.0
2021-06-30 14:40:00,244.71,244.94,244.69,244.69,1584.0,236.4222,236.6445,236.4029,236.4029,1584.0
2021-06-30 14:45:00,244.8,244.99,244.8,244.84,1906.0,236.5092,236.6928,236.5092,236.5478,1906.0
2021-06-30 14:50:00,244.88,244.93,244.64,244.8,1471.0,236.5865,236.6348,236.3546,236.5092,1471.0
2021-06-30 14:55:00,244.81,245.0,244.8,245.0,1134.0,236.5189,236.7024,236.5092,236.7024,1134.0
2021-06-30 15:00:00,245.0,245.83,244.97,245.83,14539.0,236.7024,237.5043,236.6734,237.5043,14539.0
2021-06-30 15:05:00,245.78,245.78,245.35,245.35,3876.0,237.456,237.456,237.0406,237.0406,3876.0
2021-06-30 15:10:00,245.5,245.58,245.23,245.45,14098.0,237.1855,237.2628,236.9246,237.1372,14098.0
2021-06-30 15:15:00,245.46,245.76,245.44,245.71,14889.0,237.1468,237.4367,237.1275,237.3884,14889.0
2021-06-30 15:20:00,245.63,246.22,245.63,246.01,4439.0,237.3111,237.8811,237.3111,237.6782,4439.0
2021-06-30 15:25:00,246.15,246.15,246.0,246.1,3982.0,237.8135,237.8135,237.6686,237.7652,3982.0
2021-06-30 15:30:00,246.04,246.26,245.93,246.26,5964.0,237.7072,237.9197,237.6009,237.9197,5964.0
2021-06-30 15:35:00,246.28,246.58,246.21,246.42,8233.0,237.9391,238.2289,237.8714,238.0743,8233.0
2021-06-30 15:40:00,246.54,246.67,246.47,246.65,9113.0,238.1903,238.3159,238.1226,238.2965,9113.0
2021-06-30 15:45:00,246.69,246.93,246.68,246.83,9799.0,238.3352,238.5671,238.3255,238.4704,9799.0
2021-06-30 15:50:00,246.84,247.0,246.48,247.0,18177.0,238.4801,238.6347,238.1323,238.6347,18177.0
2021-06-30 15:55:00,247.03,247.04,246.39,246.52,44487.0,238.6637,238.6733,238.0453,238.1709,44487.0
2021-07-01 09:30:00,245.72,247.62,245.19,247.62,15756.0,237.398,239.2337,236.886,239.2337,15756.0
2021-07-01 09:35:00,247.4,247.68,246.75,247.06,2739.0,239.0211,239.2917,238.3932,238.6927,2739.0
2021-07-01 09:40:00,247.05,248.2,247.05,248.01,4387.0,238.683,239.794,238.683,239.6105,4387.0
2021-07-01 09:45:00,247.89,248.12,247.56,247.56,2134.0,239.4945,239.7168,239.1757,239.1757,2134.0
2021-07-01 09:50:00,247.73,247.91,247.51,247.74,1634.0,239.34,239.5139,239.1274,239.3496,1634.0
2021-07-01 09:55:00,247.99,248.15,247.87,247.87,2000.0,239.5912,239.7457,239.4752,239.4752,2000.0
2021-07-01 10:00:00,248.05,248.39,248.05,248.22,4696.0,239.6491,239.9776,239.6491,239.8134,4696.0
2021-07-01 10:05:00,248.19,248.45,247.58,247.79,4426.0,239.7844,240.0356,239.195,239.3979,4426.0
2021-07-01 10:10:00,248.06,248.45,248.06,248.09,3639.0,239.6588,240.0356,239.6588,239.6878,3639.0
2021-07-01 10:15:00,248.16,248.25,247.26,247.38,6068.0,239.7554,239.8424,238.8859,239.0018,6068.0
2021-07-01 10:20:00,247.26,247.6,247.2,247.39,4514.0,238.8859,239.2144,238.8279,239.0115,4514.0
2021-07-01 10:25:00,247.46,248.0,247.45,248.0,1300.0,239.0791,239.6008,239.0694,239.6008,1300.0
2021-07-01 10:30:00,247.92,248.07,247.76,247.76,1742.0,239.5235,239.6684,239.3689,239.3689,1742.0
2021-07-01 10:35:00,247.88,248.21,247.78,247.78,3187.0,239.4849,239.8037,239.3883,239.3883,3187.0
2021-07-01 10:40:00,247.78,247.78,247.09,247.09,2700.0,239.3883,239.3883,238.7216,238.7216,2700.0
2021-07-01 10:45:00,247.13,247.34,247.04,247.34,1631.0,238.7603,238.9632,238.6733,238.9632,1631.0
2021-07-01 10:50:00,247.35,247.41,247.22,247.4,2325.0,238.9728,239.0308,238.8472,239.0211,2325.0
2021-07-01 10:55:00,247.22,247.27,246.94,247.18,8509.0,238.8472,238.8955,238.5767,238.8086,8509.0
2021-07-01 11:00:00,247.28,247.44,247.15,247.15,4071.0,238.9052,239.0598,238.7796,238.7796,4071.0
2021-07-01 11:05:00,247.23,247.23,246.96,247.2,2781.0,238.8569,238.8569,238.596,238.8279,2781.0
2021-07-01 11:10:00,247.2,247.2,246.76,246.86,3007.0,238.8279,238.8279,238.4028,238.4994,3007.0
2021-07-01 11:15:00,246.99,247.1,246.8,246.9,3116.0,238.625,238.7313,238.4415,238.5381,3116.0
2021-07-01 11:20:00,247.2,247.2,246.79,246.79,2299.0,238.8279,238.8279,238.4318,238.4318,2299.0
2021-07-01 11:25:00,246.85,246.85,246.75,246.75,800.0,238.4898,238.4898,238.3932,238.3932,800.0
2021-07-01 11:30:00,246.65,246.67,246.52,246.62,1800.0,238.2965,238.3159,238.1709,238.2676,1800.0
2021-07-01 11:35:00,246.55,246.74,246.54,246.69,2039.0,238.1999,238.3835,238.1903,238.3352,2039.0
2021-07-01 11:40:00,246.75,246.99,246.63,246.72,3239.0,238.3932,238.625,238.2772,238.3642,3239.0
2021-07-01 11:45:00,246.55,246.76,246.5,246.73,2410.0,238.1999,238.4028,238.1516,238.3738,2410.0
2021-07-01 11:50:00,246.69,246.81,246.67,246.78,1300.0,238.3352,238.4511,238.3159,238.4221,1300.0
2021-07-01 11:55:00,246.87,246.88,246.76,246.88,2245.0,238.5091,238.5188,238.4028,238.5188,2245.0
2021-07-01 12:00:00,246.88,246.95,246.83,246.95,700.0,238.5188,238.5864,238.4704,238.5864,700.0
2021-07-01 12:05:00,246.96,247.16,246.96,247.16,500.0,238.596,238.7893,238.596,238.7893,500.0
2021-07-01 12:10:00,247.23,247.28,246.95,247.02,1607.0,238.8569,238.9052,238.5864,238.654,1607.0
2021-07-01 12:15:00,247.07,247.09,246.91,246.91,2103.0,238.7023,238.7216,238.5477,238.5477,2103.0
2021-07-01 12:20:00,246.91,246.93,246.91,246.93,200.0,238.5477,238.5671,238.5477,238.5671,200.0
2021-07-01 12:25:00,247.04,247.04,246.83,246.83,1245.0,238.6733,238.6733,238.4704,238.4704,1245.0
2021-07-01 12:30:00,246.68,246.9,246.66,246.9,1247.0,238.3255,238.5381,238.3062,238.5381,1247.0
2021-07-01 12:35:00,246.97,246.97,246.81,246.81,611.0,238.6057,238.6057,238.4511,238.4511,611.0
2021-07-01 12:40:00,246.82,246.82,246.7,246.7,811.0,238.4608,238.4608,238.3448,238.3448,811.0
2021-07-01 12:45:00,246.73,247.07,246.73,247.07,1300.0,238.3738,238.7023,238.3738,238.7023,1300.0
2021-07-01 12:50:00,247.05,247.15,246.87,246.89,2712.0,238.683,238.7796,238.5091,238.5284,2712.0
2021-07-01 12:55:00,246.85,247.07,246.78,247.07,1200.0,238.4898,238.7023,238.4221,238.7023,1200.0
2021-07-01 13:00:00,247.07,247.07,247.03,247.03,600.0,238.7023,238.7023,238.6637,238.6637,600.0
2021-07-01 13:05:00,246.96,247.05,246.96,247.02,1300.0,238.596,238.683,238.596,238.654,1300.0
2021-07-01 13:10:00,246.98,246.98,246.91,246.94,620.0,238.6154,238.6154,238.5477,238.5767,620.0
2021-07-01 13:15:00,246.99,247.03,246.92,246.99,1200.0,238.625,238.6637,238.5574,238.625,1200.0
2021-07-01 13:20:00,247.01,247.06,246.97,247.04,1639.0,238.6443,238.6927,238.6057,238.6733,1639.0
2021-07-01 13:25:00,247.09,247.17,246.99,246.99,5205.0,238.7216,238.7989,238.625,238.625,5205.0
2021-07-01 13:30:00,247.04,247.15,247.0,247.09,1701.0,238.6733,238.7796,238.6347,238.7216,1701.0
2021-07-01 13:35:00,247.13,247.39,247.07,247.39,1428.0,238.7603,239.0115,238.7023,239.0115,1428.0
2021-07-01 13:40:00,247.35,247.64,247.31,247.6,2100.0,238.9728,239.253,238.9342,239.2144,2100.0
2021-07-01 13:45:00,247.66,247.69,247.64,247.65,501.0,239.2723,239.3013,239.253,239.2627,501.0
2021-07-01 13:50:00,247.8,247.92,247.51,247.64,2400.0,239.4076,239.5235,239.1274,239.253,2400.0
2021-07-01 13:55:00,247.59,247.92,247.58,247.92,1702.0,239.2047,239.5235,239.195,239.5235,1702.0
2021-07-01 14:00:00,247.81,248.04,247.81,247.99,3648.0,239.4173,239.6395,239.4173,239.5912,3648.0
2021-07-01 14:05:00,248.05,248.1,248.01,248.08,1288.0,239.6491,239.6974,239.6105,239.6781,1288.0
2021-07-01 14:10:00,248.14,248.14,247.96,248.0,1724.0,239.7361,239.7361,239.5622,239.6008,1724.0
2021-07-01 14:15:00,248.05,248.08,247.98,248.03,2408.0,239.6491,239.6781,239.5815,239.6298,2408.0
2021-07-01 14:20:00,248.16,248.16,248.01,248.01,1016.0,239.7554,239.7554,239.6105,239.6105,1016.0
2021-07-01 14:25:00,247.96,247.96,247.71,247.71,1404.0,239.5622,239.5622,239.3206,239.3206,1404.0
2021-07-01 14:30:00,247.69,247.8,247.64,247.66,1597.0,239.3013,239.4076,239.253,239.2723,1597.0
2021-07-01 14:35:00,247.75,247.77,247.64,247.77,1558.0,239.3593,239.3786,239.253,239.3786,1558.0
2021-07-01 14:40:00,247.76,247.91,247.75,247.77,1112.0,239.3689,239.5139,239.3593,239.3786,1112.0
2021-07-01 14:45:00,247.81,247.96,247.81,247.84,1198.0,239.4173,239.5622,239.4173,239.4462,1198.0
2021-07-01 14:50:00,247.85,247.85,247.73,247.73,1200.0,239.4559,239.4559,239.34,239.34,1200.0
2021-07-01 14:55:00,247.81,247.9,247.76,247.8,2860.0,239.4173,239.5042,239.3689,239.4076,2860.0
2021-07-01 15:00:00,247.86,247.94,247.84,247.84,1300.0,239.4656,239.5429,239.4462,239.4462,1300.0
2021-07-01 15:05:00,247.88,247.88,247.74,247.79,1723.0,239.4849,239.4849,239.3496,239.3979,1723.0
2021-07-01 15:10:00,247.77,247.77,247.55,247.55,2710.0,239.3786,239.3786,239.1661,239.1661,2710.0
2021-07-01 15:15:00,247.55,247.71,247.52,247.68,2524.0,239.1661,239.3206,239.1371,239.2917,2524.0
2021-07-01 15:20:00,247.69,247.72,247.61,247.61,2200.0,239.3013,239.3303,239.224,239.224,2200.0
2021-07-01 15:25:00,247.63,247.67,247.58,247.58,1603.0,239.2434,239.282,239.195,239.195,1603.0
2021-07-01 15:30:00,247.65,247.83,247.61,247.83,2100.0,239.2627,239.4366,239.224,239.4366,2100.0
2021-07-01 15:35:00,247.83,247.83,247.56,247.57,3303.0,239.4366,239.4366,239.1757,239.1854,3303.0
2021-07-01 15:40:00,247.52,247.54,247.45,247.51,5307.0,239.1371,239.1564,239.0694,239.1274,5307.0
2021-07-01 15:45:00,247.51,247.51,247.31,247.38,6154.0,239.1274,239.1274,238.9342,239.0018,6154.0
2021-07-01 15:50:00,247.43,247.77,247.4,247.62,15142.0,239.0501,239.3786,239.0211,239.2337,15142.0
2021-07-01 15:55:00,247.62,247.95,247.37,247.95,39502.0,239.2337,239.5525,238.9922,239.5525,39502.0
2021-07-02 09:30:00,248.0,248.0,248.0,248.0,5551.0,239.6008,239.6008,239.6008,239.6008,5551.0
2021-07-02 09:35:00,247.4,247.49,246.67,247.49,2514.0,239.0211,239.1081,238.3159,239.1081,2514.0
2021-07-02 09:40:00,247.34,247.79,247.34,247.79,2493.0,238.9632,239.3979,238.9632,239.3979,2493.0
2021-07-02 09:45:00,247.82,247.84,247.38,247.38,1101.0,239.4269,239.4462,239.0018,239.0018,1101.0
2021-07-02 09:50:00,247.13,247.52,247.13,247.51,2200.0,238.7603,239.1371,238.7603,239.1274,2200.0
2021-07-02 09:55:00,247.5,247.5,247.39,247.42,700.0,239.1178,239.1178,239.0115,239.0405,700.0
2021-07-02 10:00:00,247.31,247.59,247.3,247.41,4230.0,238.9342,239.2047,238.9245,239.0308,4230.0
2021-07-02 10:05:00,247.22,247.49,246.98,247.49,1538.0,238.8472,239.1081,238.6154,239.1081,1538.0
2021-07-02 10:10:00,247.53,247.56,247.46,247.56,1106.0,239.1467,239.1757,239.0791,239.1757,1106.0
2021-07-02 10:15:00,247.47,247.7,247.47,247.66,2500.0,239.0888,239.311,239.0888,239.2723,2500.0
2021-07-02 10:20:00,247.73,247.75,247.28,247.28,1104.0,239.34,239.3593,238.9052,238.9052,1104.0
2021-07-02 10:25:00,247.26,247.27,246.76,246.98,2726.0,238.8859,238.8955,238.4028,238.6154,2726.0
2021-07-02 10:30:00,246.74,246.96,246.74,246.96,2007.0,238.3835,238.596,238.3835,238.596,2007.0
2021-07-02 10:35:00,247.19,247.28,247.13,247.28,500.0,238.8183,238.9052,238.7603,238.9052,500.0
2021-07-02 10:40:00,247.28,247.3,247.19,247.3,737.0,238.9052,238.9245,238.8183,238.9245,737.0
2021-07-02 10:45:00,247.25,247.4,247.04,247.4,1501.0,238.8762,239.0211,238.6733,239.0211,1501.0
2021-07-02 10:50:00,247.21,247.35,247.19,247.35,1000.0,238.8376,238.9728,238.8183,238.9728,1000.0
2021-07-02 10:55:00,247.27,247.73,247.27,247.71,1702.0,238.8955,239.34,238.8955,239.3206,1702.0
2021-07-02 11:00:00,247.82,248.03,247.82,248.03,1428.0,239.4269,239.6298,239.4269,239.6298,1428.0
2021-07-02 11:05:00,248.11,248.18,248.1,248.17,1330.0,239.7071,239.7747,239.6974,239.7651,1330.0
2021-07-02 11:10:00,248.16,248.31,248.16,248.26,1200.0,239.7554,239.9003,239.7554,239.852,1200.0
2021-07-02 11:15:00,248.27,248.5,248.27,248.39,1150.0,239.8617,240.0839,239.8617,239.9776,1150.0
2021-07-02 11:20:00,248.45,248.55,248.28,248.55,1211.0,240.0356,240.1322,239.8713,240.1322,1211.0
2021-07-02 11:25:00,248.62,248.68,248.51,248.66,1214.0,240.1998,240.2578,240.0935,240.2385,1214.0
2021-07-02 11:30:00,248.55,248.6,248.5,248.5,2172.0,240.1322,240.1805,240.0839,240.0839,2172.0
2021-07-02 11:35:00,248.37,248.55,248.37,248.55,1007.0,239.9583,240.1322,239.9583,240.1322,1007.0
2021-07-02 11:40:00,248.55,248.55,248.35,248.53,1818.0,240.1322,240.1322,239.939,240.1129,1818.0
2021-07-02 11:45:00,248.46,248.5,248.29,248.5,1789.0,240.0452,240.0839,239.881,240.0839,1789.0
2021-07-02 11:50:00,248.51,248.57,248.4,248.48,1600.0,240.0935,240.1515,239.9873,240.0646,1600.0
2021-07-02 11:55:00,248.44,248.57,248.19,248.31,3200.0,240.0259,240.1515,239.7844,239.9003,3200.0
2021-07-02 12:00:00,248.32,248.57,248.32,248.44,1102.0,239.91,240.1515,239.91,240.0259,1102.0
2021-07-02 12:05:00,248.48,248.6,248.47,248.6,1800.0,240.0646,240.1805,240.0549,240.1805,1800.0
2021-07-02 12:10:00,248.55,248.79,248.55,248.79,1013.0,240.1322,240.3641,240.1322,240.3641,1013.0
2021-07-02 12:15:00,248.84,248.92,248.8,248.89,900.0,240.4124,240.4897,240.3737,240.4607,900.0
2021-07-02 12:20:00,249.08,249.12,249.08,249.08,500.0,240.6442,240.6829,240.6442,240.6442,500.0
2021-07-02 12:25:00,249.15,249.23,249.05,249.23,600.0,240.7119,240.7892,240.6153,240.7892,600.0
2021-07-02 12:30:00,249.22,249.42,249.22,249.34,1101.0,240.7795,240.9727,240.7795,240.8954,1101.0
2021-07-02 12:35:00,249.28,249.28,249.16,249.28,900.0,240.8375,240.8375,240.7215,240.8375,900.0
2021-07-02 12:40:00,249.28,249.28,249.18,249.27,820.0,240.8375,240.8375,240.7409,240.8278,820.0
2021-07-02 12:45:00,249.25,249.44,249.25,249.38,1003.0,240.8085,240.9921,240.8085,240.9341,1003.0
2021-07-02 12:50:00,249.35,249.41,249.35,249.35,1367.0,240.9051,240.9631,240.9051,240.9051,1367.0
2021-07-02 12:55:00,249.39,249.52,249.34,249.36,1983.0,240.9437,241.0693,240.8954,240.9148,1983.0
2021-07-02 13:00:00,249.65,249.66,249.58,249.58,600.0,241.1949,241.2046,241.1273,241.1273,600.0
2021-07-02 13:05:00,249.48,249.51,249.47,249.47,545.0,241.0307,241.0597,241.021,241.021,545.0
2021-07-02 13:10:00,249.48,249.53,249.47,249.47,300.0,241.0307,241.079,241.021,241.021,300.0
2021-07-02 13:15:00,249.54,249.56,249.39,249.52,1308.0,241.0887,241.108,240.9437,241.0693,1308.0
2021-07-02 13:20:00,249.45,249.55,249.39,249.55,800.0,241.0017,241.0983,240.9437,241.0983,800.0
2021-07-02 13:25:00,249.45,249.45,249.44,249.45,100.0,241.0017,241.0017,240.9921,241.0017,100.0
2021-07-02 13:30:00,249.35,249.65,249.35,249.65,976.0,240.9051,241.1949,240.9051,241.1949,976.0
2021-07-02 13:35:00,249.71,249.71,249.71,249.71,100.0,241.2529,241.2529,241.2529,241.2529,100.0
2021-07-02 13:40:00,249.77,249.78,249.74,249.74,600.0,241.3109,241.3205,241.2819,241.2819,600.0
2021-07-02 13:45:00,249.68,249.68,249.57,249.63,1181.0,241.2239,241.2239,241.1176,241.1756,1181.0
2021-07-02 13:50:00,249.63,249.63,249.53,249.54,450.0,241.1756,241.1756,241.079,241.0887,450.0
2021-07-02 13:55:00,249.45,249.48,249.34,249.48,1200.0,241.0017,241.0307,240.8954,241.0307,1200.0
2021-07-02 14:00:00,249.49,249.67,249.49,249.67,941.0,241.0404,241.2143,241.0404,241.2143,941.0
2021-07-02 14:05:00,249.68,249.69,249.63,249.66,400.0,241.2239,241.2336,241.1756,241.2046,400.0
2021-07-02 14:10:00,249.59,249.59,249.44,249.44,700.0,241.137,241.137,240.9921,240.9921,700.0
2021-07-02 14:15:00,249.55,249.64,249.49,249.64,1700.0,241.0983,241.1853,241.0404,241.1853,1700.0
2021-07-02 14:20:00,249.72,249.74,249.6,249.73,689.0,241.2626,241.2819,241.1466,241.2722,689.0
2021-07-02 14:25:00,249.67,249.72,249.55,249.72,1940.0,241.2143,241.2626,241.0983,241.2626,1940.0
2021-07-02 14:30:00,249.68,249.75,249.64,249.71,1214.0,241.2239,241.2916,241.1853,241.2529,1214.0
2021-07-02 14:35:00,249.72,249.72,249.46,249.46,600.0,241.2626,241.2626,241.0114,241.0114,600.0
2021-07-02 14:40:00,249.65,249.65,249.51,249.51,900.0,241.1949,241.1949,241.0597,241.0597,900.0
2021-07-02 14:45:00,249.54,249.54,249.48,249.54,700.0,241.0887,241.0887,241.0307,241.0887,700.0
2021-07-02 14:50:00,249.52,249.52,249.35,249.44,1057.0,241.0693,241.0693,240.9051,240.9921,1057.0
2021-07-02 14:55:00,249.53,249.55,249.4,249.49,701.0,241.079,241.0983,240.9534,241.0404,701.0
2021-07-02 15:00:00,249.49,249.55,249.45,249.55,1509.0,241.0404,241.0983,241.0017,241.0983,1509.0
2021-07-02 15:05:00,249.62,249.71,249.59,249.71,1688.0,241.166,241.2529,241.137,241.2529,1688.0
2021-07-02 15:10:00,249.77,249.83,249.73,249.83,807.0,241.3109,241.3688,241.2722,241.3688,807.0
2021-07-02 15:15:00,249.84,249.92,249.84,249.92,600.0,241.3785,241.4558,241.3785,241.4558,600.0
2021-07-02 15:20:00,249.98,250.05,249.98,250.0,3379.0,241.5138,241.5814,241.5138,241.5331,3379.0
2021-07-02 15:25:00,250.0,250.09,249.93,250.07,1889.0,241.5331,241.62,241.4655,241.6007,1889.0
2021-07-02 15:30:00,250.18,250.32,250.16,250.26,1367.0,241.707,241.8422,241.6877,241.7843,1367.0
2021-07-02 15:35:00,250.29,250.53,250.28,250.29,5008.0,241.8133,242.0451,241.8036,241.8133,5008.0
2021-07-02 15:40:00,250.27,250.47,250.16,250.33,4000.0,241.7939,241.9872,241.6877,241.8519,4000.0
2021-07-02 15:45:00,250.28,250.47,250.18,250.47,4910.0,241.8036,241.9872,241.707,241.9872,4910.0
2021-07-02 15:50:00,250.44,250.76,250.41,250.64,11365.0,241.9582,242.2673,241.9292,242.1514,11365.0
2021-07-02 15:55:00,250.59,250.59,250.23,250.53,22990.0,242.1031,242.1031,241.7553,242.0451,22990.0
2021-07-06 09:30:00,246.9,247.18,244.69,245.39,44771.0,238.5381,238.8086,236.4029,237.0792,44771.0
2021-07-06 09:35:00,245.24,245.32,244.16,244.17,9071.0,236.9343,237.0116,235.8909,235.9005,9071.0
2021-07-06 09:40:00,244.38,245.25,244.36,245.25,8199.0,236.1034,236.944,236.0841,236.944,8199.0
2021-07-06 09:45:00,245.33,245.41,244.93,245.19,6022.0,237.0212,237.0985,236.6348,236.886,6022.0
2021-07-06 09:50:00,245.16,245.49,245.16,245.38,4555.0,236.857,237.1758,236.857,237.0696,4555.0
2021-07-06 09:55:00,245.34,245.86,245.22,245.69,6646.0,237.0309,237.5333,236.915,237.3691,6646.0
2021-07-06 10:00:00,245.45,245.99,245.43,245.86,7401.0,237.1372,237.6589,237.1179,237.5333,7401.0
2021-07-06 10:05:00,245.83,245.83,244.29,244.6,15353.0,237.5043,237.5043,236.0165,236.316,15353.0
2021-07-06 10:10:00,244.29,245.02,244.2,244.94,8090.0,236.0165,236.7217,235.9295,236.6445,8090.0
2021-07-06 10:15:00,244.95,245.11,244.61,244.8,8579.0,236.6541,236.8087,236.3256,236.5092,8579.0
2021-07-06 10:20:00,244.63,244.71,244.39,244.63,3981.0,236.345,236.4222,236.1131,236.345,3981.0
2021-07-06 10:25:00,244.74,245.06,244.65,244.98,3071.0,236.4512,236.7604,236.3643,236.6831,3071.0
2021-07-06 10:30:00,245.03,245.18,244.91,245.15,2397.0,236.7314,236.8763,236.6155,236.8473,2397.0
2021-07-06 10:35:00,245.17,246.03,245.17,246.02,3772.0,236.8667,237.6975,236.8667,237.6879,3772.0
2021-07-06 10:40:00,246.02,246.03,245.62,245.62,3725.0,237.6879,237.6975,237.3014,237.3014,3725.0
2021-07-06 10:45:00,245.52,245.59,245.29,245.43,3026.0,237.2048,237.2724,236.9826,237.1179,3026.0
2021-07-06 10:50:00,245.35,245.53,245.14,245.53,5786.0,237.0406,237.2145,236.8377,237.2145,5786.0
2021-07-06 10:55:00,245.48,246.19,245.47,245.66,7706.0,237.1662,237.8521,237.1565,237.3401,7706.0
2021-07-06 11:00:00,245.55,245.8,245.53,245.62,7627.0,237.2338,237.4753,237.2145,237.3014,7627.0
2021-07-06 11:05:00,245.53,245.79,245.42,245.58,7236.0,237.2145,237.4657,237.1082,237.2628,7236.0
2021-07-06 11:10:00,245.73,246.12,245.73,245.8,7323.0,237.4077,237.7845,237.4077,237.4753,7323.0
2021-07-06 11:15:00,245.8,245.82,245.52,245.77,5902.0,237.4753,237.4947,237.2048,237.4463,5902.0
2021-07-06 11:20:00,245.69,245.69,245.34,245.49,3711.0,237.3691,237.3691,237.0309,237.1758,3711.0
2021-07-06 11:25:00,245.55,246.12,245.55,246.02,9304.0,237.2338,237.7845,237.2338,237.6879,9304.0
2021-07-06 11:30:00,245.89,246.28,245.89,246.17,1800.0,237.5623,237.9391,237.5623,237.8328,1800.0
2021-07-06 11:35:00,246.05,246.17,245.94,246.02,2024.0,237.7169,237.8328,237.6106,237.6879,2024.0
2021-07-06 11:40:00,246.09,246.12,245.97,246.05,4161.0,237.7555,237.7845,237.6396,237.7169,4161.0
2021-07-06 11:45:00,246.03,246.13,245.91,246.02,5000.0,237.6975,237.7942,237.5816,237.6879,5000.0
2021-07-06 11:50:00,246.06,246.39,246.05,246.31,5832.0,237.7265,238.0453,237.7169,237.9681,5832.0
2021-07-06 11:55:00,246.23,246.32,246.03,246.32,4013.0,237.8908,237.9777,237.6975,237.9777,4013.0
2021-07-06 12:00:00,246.26,246.36,246.16,246.26,1715.0,237.9197,238.0164,237.8231,237.9197,1715.0
2021-07-06 12:05:00,246.3,246.3,245.58,245.59,4728.0,237.9584,237.9584,237.2628,237.2724,4728.0
2021-07-06 12:10:00,245.69,246.24,245.62,245.96,3466.0,237.3691,237.9004,237.3014,237.6299,3466.0
2021-07-06 12:15:00,245.99,246.1,245.93,246.09,3223.0,237.6589,237.7652,237.6009,237.7555,3223.0
2021-07-06 12:20:00,246.05,246.36,246.05,246.33,5241.0,237.7169,238.0164,237.7169,237.9874,5241.0
2021-07-06 12:25:00,246.33,246.57,246.11,246.47,4065.0,237.9874,238.2193,237.7748,238.1226,4065.0
2021-07-06 12:30:00,246.5,246.52,246.37,246.42,2787.0,238.1516,238.1709,238.026,238.0743,2787.0
2021-07-06 12:35:00,246.56,246.6,246.4,246.49,2321.0,238.2096,238.2482,238.055,238.142,2321.0
2021-07-06 12:40:00,246.54,246.57,246.35,246.4,5240.0,238.1903,238.2193,238.0067,238.055,5240.0
2021-07-06 12:45:00,246.46,246.68,246.45,246.68,2000.0,238.113,238.3255,238.1033,238.3255,2000.0
2021-07-06 12:50:00,246.6,246.94,246.6,246.94,1610.0,238.2482,238.5767,238.2482,238.5767,1610.0
2021-07-06 12:55:00,246.96,247.13,246.92,247.13,1890.0,238.596,238.7603,238.5574,238.7603,1890.0
2021-07-06 13:00:00,247.11,247.24,247.06,247.24,1417.0,238.741,238.8666,238.6927,238.8666,1417.0
2021-07-06 13:05:00,247.32,247.6,247.32,247.6,1400.0,238.9438,239.2144,238.9438,239.2144,1400.0
2021-07-06 13:10:00,247.57,247.57,247.47,247.47,1200.0,239.1854,239.1854,239.0888,239.0888,1200.0
2021-07-06 13:15:00,247.47,247.7,247.32,247.7,2200.0,239.0888,239.311,238.9438,239.311,2200.0
2021-07-06 13:20:00,247.73,247.84,247.65,247.65,1511.0,239.34,239.4462,239.2627,239.2627,1511.0
2021-07-06 13:25:00,247.58,247.74,247.54,247.7,2401.0,239.195,239.3496,239.1564,239.311,2401.0
2021-07-06 13:30:00,247.64,247.89,247.62,247.77,3700.0,239.253,239.4945,239.2337,239.3786,3700.0
2021-07-06 13:35:00,247.9,248.09,247.71,248.02,4700.0,239.5042,239.6878,239.3206,239.6201,4700.0
2021-07-06 13:40:00,248.02,248.1,247.88,247.98,2465.0,239.6201,239.6974,239.4849,239.5815,2465.0
2021-07-06 13:45:00,247.96,247.97,247.79,247.86,2916.0,239.5622,239.5718,239.3979,239.4656,2916.0
2021-07-06 13:50:00,247.82,247.9,247.72,247.88,2617.0,239.4269,239.5042,239.3303,239.4849,2617.0
2021-07-06 13:55:00,247.82,248.12,247.77,248.12,1719.0,239.4269,239.7168,239.3786,239.7168,1719.0
2021-07-06 14:00:00,248.16,248.37,248.1,248.37,2400.0,239.7554,239.9583,239.6974,239.9583,2400.0
2021-07-06 14:05:00,248.25,248.62,248.25,248.38,4118.0,239.8424,240.1998,239.8424,239.968,4118.0
2021-07-06 14:10:00,248.07,248.27,248.07,248.26,3682.0,239.6684,239.8617,239.6684,239.852,3682.0
2021-07-06 14:15:00,248.17,248.17,248.02,248.07,4034.0,239.7651,239.7651,239.6201,239.6684,4034.0
2021-07-06 14:20:00,248.07,248.13,247.97,247.97,4849.0,239.6684,239.7264,239.5718,239.5718,4849.0
2021-07-06 14:25:00,248.03,248.06,247.86,248.0,5255.0,239.6298,239.6588,239.4656,239.6008,5255.0
2021-07-06 14:30:00,248.03,248.12,247.83,247.94,13774.0,239.6298,239.7168,239.4366,239.5429,13774.0
2021-07-06 14:35:00,248.03,248.06,247.88,248.0,3579.0,239.6298,239.6588,239.4849,239.6008,3579.0
2021-07-06 14:40:00,248.02,248.05,247.88,247.91,3510.0,239.6201,239.6491,239.4849,239.5139,3510.0
2021-07-06 14:45:00,247.95,248.03,247.5,247.9,8781.0,239.5525,239.6298,239.1178,239.5042,8781.0
2021-07-06 14:50:00,247.9,248.05,247.47,247.77,7051.0,239.5042,239.6491,239.0888,239.3786,7051.0
2021-07-06 14:55:00,247.86,248.11,247.85,247.95,1929.0,239.4656,239.7071,239.4559,239.5525,1929.0
2021-07-06 15:00:00,248.05,248.09,247.94,248.03,4948.0,239.6491,239.6878,239.5429,239.6298,4948.0
2021-07-06 15:05:00,248.01,248.08,247.91,248.04,6291.0,239.6105,239.6781,239.5139,239.6395,6291.0
2021-07-06 15:10:00,248.02,248.05,247.95,248.05,8812.0,239.6201,239.6491,239.5525,239.6491,8812.0
2021-07-06 15:15:00,248.01,248.04,247.84,247.93,4148.0,239.6105,239.6395,239.4462,239.5332,4148.0
2021-07-06 15:20:00,247.97,248.1,247.93,248.05,11926.0,239.5718,239.6974,239.5332,239.6491,11926.0
2021-07-06 15:25:00,248.01,248.08,247.95,247.99,11498.0,239.6105,239.6781,239.5525,239.5912,11498.0
2021-07-06 15:30:00,248.02,248.18,247.82,247.98,9610.0,239.6201,239.7747,239.4269,239.5815,9610.0
2021-07-06 15:35:00,247.94,248.12,247.92,248.01,8429.0,239.5429,239.7168,239.5235,239.6105,8429.0
2021-07-06 15:40:00,248.02,248.05,247.81,247.93,10552.0,239.6201,239.6491,239.4173,239.5332,10552.0
2021-07-06 15:45:00,247.97,247.97,247.71,247.72,13423.0,239.5718,239.5718,239.3206,239.3303,13423.0
2021-07-06 15:50:00,247.81,248.11,247.63,247.79,23032.0,239.4173,239.7071,239.2434,239.3979,23032.0
2021-07-06 15:55:00,247.79,248.14,247.75,248.0,37048.0,239.3979,239.7361,239.3593,239.6008,37048.0
2021-07-07 09:30:00,250.13,250.83,249.71,250.34,13118.0,241.6587,242.335,241.2529,241.8616,13118.0
2021-07-07 09:35:00,250.27,250.35,249.95,250.05,2836.0,241.7939,241.8712,241.4848,241.5814,2836.0
2021-07-07 09:40:00,249.95,250.47,249.94,250.45,1020.0,241.4848,241.9872,241.4751,241.9678,1020.0
2021-07-07 09:45:00,250.24,250.58,250.18,250.49,11712.0,241.765,242.0934,241.707,242.0065,11712.0
2021-07-07 09:50:00,250.47,250.78,249.87,250.71,12773.0,241.9872,242.2867,241.4075,242.219,12773.0
2021-07-07 09:55:00,250.55,251.1,250.4,251.1,8113.0,242.0645,242.5958,241.9195,242.5958,8113.0
2021-07-07 10:00:00,251.22,251.56,251.16,251.43,1300.0,242.7118,243.0403,242.6538,242.9147,1300.0
2021-07-07 10:05:00,251.41,251.41,250.85,250.95,2648.0,242.8953,242.8953,242.3543,242.4509,2648.0
2021-07-07 10:10:00,250.85,250.99,250.81,250.99,1300.0,242.3543,242.4896,242.3157,242.4896,1300.0
2021-07-07 10:15:00,251.0,251.16,250.83,250.98,2639.0,242.4992,242.6538,242.335,242.4799,2639.0
2021-07-07 10:20:00,251.04,251.04,250.5,250.51,1633.0,242.5379,242.5379,242.0162,242.0258,1633.0
2021-07-07 10:25:00,250.3,250.64,250.28,250.64,2099.0,241.8229,242.1514,241.8036,242.1514,2099.0
2021-07-07 10:30:00,250.64,250.99,250.56,250.93,800.0,242.1514,242.4896,242.0741,242.4316,800.0
2021-07-07 10:35:00,250.83,250.83,250.39,250.63,3002.0,242.335,242.335,241.9099,242.1417,3002.0
2021-07-07 10:40:00,250.68,250.71,249.99,249.99,2853.0,242.1901,242.219,241.5234,241.5234,2853.0
2021-07-07 10:45:00,249.99,251.19,249.99,250.84,2229.0,241.5234,242.6828,241.5234,242.3446,2229.0
2021-07-07 10:50:00,250.92,251.28,250.85,251.28,900.0,242.4219,242.7697,242.3543,242.7697,900.0
2021-07-07 10:55:00,251.48,251.99,251.48,251.87,2308.0,242.963,243.4557,242.963,243.3398,2308.0
2021-07-07 11:00:00,251.94,251.98,251.72,251.88,1802.0,243.4074,243.446,243.1948,243.3494,1802.0
2021-07-07 11:05:00,251.81,251.81,251.26,251.46,5357.0,243.2818,243.2818,242.7504,242.9436,5357.0
2021-07-07 11:10:00,251.35,251.81,251.35,251.68,11629.0,242.8374,243.2818,242.8374,243.1562,11629.0
2021-07-07 11:15:00,251.8,251.87,251.44,251.72,15600.0,243.2721,243.3398,242.9243,243.1948,15600.0
2021-07-07 11:20:00,251.77,251.77,251.46,251.61,3876.0,243.2431,243.2431,242.9436,243.0886,3876.0
2021-07-07 11:25:00,251.66,251.66,251.33,251.52,13455.0,243.1369,243.1369,242.818,243.0016,13455.0
2021-07-07 11:30:00,251.63,251.66,251.45,251.47,12105.0,243.1079,243.1369,242.934,242.9533,12105.0
2021-07-07 11:35:00,251.71,251.71,251.52,251.56,900.0,243.1852,243.1852,243.0016,243.0403,900.0
2021-07-07 11:40:00,251.67,251.67,251.35,251.35,3589.0,243.1465,243.1465,242.8374,242.8374,3589.0
2021-07-07 11:45:00,251.32,251.46,251.26,251.26,2600.0,242.8084,242.9436,242.7504,242.7504,2600.0
2021-07-07 11:50:00,251.21,251.21,251.06,251.06,2300.0,242.7021,242.7021,242.5572,242.5572,2300.0
2021-07-07 11:55:00,251.04,251.15,250.93,250.93,2397.0,242.5379,242.6441,242.4316,242.4316,2397.0
2021-07-07 12:00:00,250.89,250.99,250.82,250.82,3126.0,242.3929,242.4896,242.3253,242.3253,3126.0
2021-07-07 12:05:00,250.94,251.39,250.89,251.34,14052.0,242.4412,242.876,242.3929,242.8277,14052.0
2021-07-07 12:10:00,251.3,251.3,251.0,251.04,2503.0,242.7891,242.7891,242.4992,242.5379,2503.0
2021-07-07 12:15:00,251.06,251.06,250.78,250.78,1620.0,242.5572,242.5572,242.2867,242.2867,1620.0
2021-07-07 12:20:00,250.84,250.86,250.63,250.67,2010.0,242.3446,242.364,242.1417,242.1804,2010.0
2021-07-07 12:25:00,250.63,250.78,250.63,250.69,1008.0,242.1417,242.2867,242.1417,242.1997,1008.0
2021-07-07 12:30:00,250.66,250.75,250.57,250.74,1000.0,242.1707,242.2577,242.0838,242.248,1000.0
2021-07-07 12:35:00,250.72,250.89,250.72,250.89,422.0,242.2287,242.3929,242.2287,242.3929,422.0
2021-07-07 12:40:00,250.87,250.87,250.66,250.78,1925.0,242.3736,242.3736,242.1707,242.2867,1925.0
2021-07-07 12:45:00,250.75,250.83,250.75,250.82,1024.0,242.2577,242.335,242.2577,242.3253,1024.0
2021-07-07 12:50:00,250.88,250.92,250.85,250.87,634.0,242.3833,242.4219,242.3543,242.3736,634.0
2021-07-07 12:55:00,250.85,251.23,250.85,251.21,11627.0,242.3543,242.7214,242.3543,242.7021,11627.0
2021-07-07 13:00:00,251.29,251.29,251.09,251.22,1991.0,242.7794,242.7794,242.5862,242.7118,1991.0
2021-07-07 13:05:00,251.21,251.34,251.14,251.16,1619.0,242.7021,242.8277,242.6345,242.6538,1619.0
2021-07-07 13:10:00,251.02,251.08,250.91,250.96,2008.0,242.5185,242.5765,242.4123,242.4606,2008.0
2021-07-07 13:15:00,250.94,250.98,250.79,250.93,2301.0,242.4412,242.4799,242.2963,242.4316,2301.0
2021-07-07 13:20:00,250.9,250.94,250.88,250.88,742.0,242.4026,242.4412,242.3833,242.3833,742.0
2021-07-07 13:25:00,250.88,251.23,250.87,251.23,12129.0,242.3833,242.7214,242.3736,242.7214,12129.0
2021-07-07 13:30:00,251.3,251.83,251.3,251.79,946.0,242.7891,243.3011,242.7891,243.2625,946.0
2021-07-07 13:35:00,251.75,251.77,251.72,251.77,500.0,243.2238,243.2431,243.1948,243.2431,500.0
2021-07-07 13:40:00,251.82,251.86,251.8,251.8,500.0,243.2914,243.3301,243.2721,243.2721,500.0
2021-07-07 13:45:00,251.93,252.0,251.75,251.75,2252.0,243.3977,243.4653,243.2238,243.2238,2252.0
2021-07-07 13:50:00,251.7,251.95,251.7,251.95,1206.0,243.1755,243.417,243.1755,243.417,1206.0
2021-07-07 13:55:00,252.0,252.19,251.82,251.82,3121.0,243.4653,243.6489,243.2914,243.2914,3121.0
2021-07-07 14:00:00,251.87,251.96,251.5,251.96,5624.0,243.3398,243.4267,242.9823,243.4267,5624.0
2021-07-07 14:05:00,251.89,251.89,251.81,251.85,300.0,243.3591,243.3591,243.2818,243.3204,300.0
2021-07-07 14:10:00,252.08,252.09,251.92,251.99,1500.0,243.5426,243.5523,243.3881,243.4557,1500.0
2021-07-07 14:15:00,251.93,251.93,251.62,251.93,4443.0,243.3977,243.3977,243.0982,243.3977,4443.0
2021-07-07 14:20:00,251.79,251.85,251.71,251.74,1364.0,243.2625,243.3204,243.1852,243.2142,1364.0
2021-07-07 14:25:00,251.67,251.68,251.41,251.44,1925.0,243.1465,243.1562,242.8953,242.9243,1925.0
2021-07-07 14:30:00,251.43,251.93,251.39,251.61,7258.0,242.9147,243.3977,242.876,243.0886,7258.0
2021-07-07 14:35:00,251.58,251.6,251.14,251.33,13124.0,243.0596,243.0789,242.6345,242.818,13124.0
2021-07-07 14:40:00,251.24,251.43,251.19,251.2,5195.0,242.7311,242.9147,242.6828,242.6924,5195.0
2021-07-07 14:45:00,251.17,251.36,251.07,251.13,14248.0,242.6635,242.847,242.5668,242.6248,14248.0
2021-07-07 14:50:00,251.06,251.4,251.03,251.24,7739.0,242.5572,242.8857,242.5282,242.7311,7739.0
2021-07-07 14:55:00,251.25,251.71,251.11,251.43,8908.0,242.7407,243.1852,242.6055,242.9147,8908.0
2021-07-07 15:00:00,251.43,251.65,251.14,251.65,22642.0,242.9147,243.1272,242.6345,243.1272,22642.0
2021-07-07 15:05:00,251.72,251.73,251.39,251.45,6440.0,243.1948,243.2045,242.876,242.934,6440.0
2021-07-07 15:10:00,251.51,251.85,251.32,251.66,14538.0,242.9919,243.3204,242.8084,243.1369,14538.0
2021-07-07 15:15:00,251.65,251.97,251.65,251.87,9980.0,243.1272,243.4364,243.1272,243.3398,9980.0
2021-07-07 15:20:00,251.92,251.98,251.82,251.86,2500.0,243.3881,243.446,243.2914,243.3301,2500.0
2021-07-07 15:25:00,251.8,251.89,251.59,251.59,4746.0,243.2721,243.3591,243.0692,243.0692,4746.0
2021-07-07 15:30:00,251.58,252.11,251.54,251.92,6640.0,243.0596,243.5716,243.0209,243.3881,6640.0
2021-07-07 15:35:00,251.9,252.1,251.69,252.06,6153.0,243.3687,243.562,243.1658,243.5233,6153.0
2021-07-07 15:40:00,252.05,252.21,251.96,252.06,7407.0,243.5137,243.6682,243.4267,243.5233,7407.0
2021-07-07 15:45:00,252.06,252.44,252.0,252.29,6760.0,243.5233,243.8904,243.4653,243.7455,6760.0
2021-07-07 15:50:00,252.31,252.67,252.31,252.46,10680.0,243.7649,244.1127,243.7649,243.9098,10680.0
2021-07-07 15:55:00,252.4,252.54,252.08,252.2,30160.0,243.8518,243.9871,243.5426,243.6586,30160.0
2021-07-08 09:30:00,249.93,249.93,248.46,249.64,9087.0,241.4655,241.4655,240.0452,241.1853,9087.0
2021-07-08 09:35:00,249.51,249.51,248.63,248.83,3788.0,241.0597,241.0597,240.2095,240.4027,3788.0
2021-07-08 09:40:00,248.83,249.91,248.83,249.24,3884.0,240.4027,241.4461,240.4027,240.7988,3884.0
2021-07-08 09:45:00,248.81,248.87,248.04,248.05,3576.0,240.3834,240.4414,239.6395,239.6491,3576.0
2021-07-08 09:50:00,248.23,249.79,248.08,249.26,5866.0,239.823,241.3302,239.6781,240.8181,5866.0
2021-07-08 09:55:00,249.29,249.45,248.62,249.45,14125.0,240.8471,241.0017,240.1998,241.0017,14125.0
2021-07-08 10:00:00,249.74,249.74,248.79,249.24,2600.0,241.2819,241.2819,240.3641,240.7988,2600.0
2021-07-08 10:05:00,248.87,248.99,248.7,248.97,900.0,240.4414,240.5573,240.2771,240.538,900.0
2021-07-08 10:10:00,248.55,248.61,248.17,248.19,1871.0,240.1322,240.1902,239.7651,239.7844,1871.0
2021-07-08 10:15:00,248.02,248.02,247.24,247.44,4192.0,239.6201,239.6201,238.8666,239.0598,4192.0
2021-07-08 10:20:00,247.43,247.68,247.36,247.49,2611.0,239.0501,239.2917,238.9825,239.1081,2611.0
2021-07-08 10:25:00,247.5,247.64,247.45,247.64,908.0,239.1178,239.253,239.0694,239.253,908.0
2021-07-08 10:30:00,248.1,248.18,247.32,247.32,3775.0,239.6974,239.7747,238.9438,238.9438,3775.0
2021-07-08 10:35:00,247.5,247.53,247.18,247.31,2287.0,239.1178,239.1467,238.8086,238.9342,2287.0
2021-07-08 10:40:00,247.45,247.59,247.06,247.59,824.0,239.0694,239.2047,238.6927,239.2047,824.0
2021-07-08 10:45:00,247.72,247.83,247.51,247.83,900.0,239.3303,239.4366,239.1274,239.4366,900.0
2021-07-08 10:50:00,247.81,247.99,247.81,247.99,1003.0,239.4173,239.5912,239.4173,239.5912,1003.0
2021-07-08 10:55:00,247.91,248.08,247.5,247.58,2104.0,239.5139,239.6781,239.1178,239.195,2104.0
2021-07-08 11:00:00,247.69,247.69,247.28,247.31,1700.0,239.3013,239.3013,238.9052,238.9342,1700.0
2021-07-08 11:05:00,247.99,248.12,247.85,248.0,800.0,239.5912,239.7168,239.4559,239.6008,800.0
2021-07-08 11:10:00,248.04,248.13,247.88,248.13,1103.0,239.6395,239.7264,239.4849,239.7264,1103.0
2021-07-08 11:15:00,247.94,248.24,247.94,248.24,2701.0,239.5429,239.8327,239.5429,239.8327,2701.0
2021-07-08 11:20:00,248.24,248.62,248.12,248.62,1633.0,239.8327,240.1998,239.7168,240.1998,1633.0
2021-07-08 11:25:00,248.59,248.63,248.59,248.63,203.0,240.1708,240.2095,240.1708,240.2095,203.0
2021-07-08 11:30:00,248.5,248.51,248.43,248.51,901.0,240.0839,240.0935,240.0163,240.0935,901.0
2021-07-08 11:35:00,248.34,248.85,248.34,248.85,600.0,239.9293,240.422,239.9293,240.422,600.0
2021-07-08 11:40:00,248.72,248.84,248.63,248.84,1077.0,240.2964,240.4124,240.2095,240.4124,1077.0
2021-07-08 11:45:00,249.02,249.03,248.88,249.03,912.0,240.5863,240.5959,240.451,240.5959,912.0
2021-07-08 11:50:00,249.24,249.65,249.23,249.53,3967.0,240.7988,241.1949,240.7892,241.079,3967.0
2021-07-08 11:55:00,249.48,249.48,249.14,249.34,1400.0,241.0307,241.0307,240.7022,240.8954,1400.0
2021-07-08 12:00:00,249.23,249.61,249.23,249.54,846.0,240.7892,241.1563,240.7892,241.0887,846.0
2021-07-08 12:05:00,249.31,249.59,249.31,249.48,916.0,240.8665,241.137,240.8665,241.0307,916.0
2021-07-08 12:10:00,249.37,249.47,249.26,249.43,1875.0,240.9244,241.021,240.8181,240.9824,1875.0
2021-07-08 12:15:00,249.43,249.44,249.18,249.32,803.0,240.9824,240.9921,240.7409,240.8761,803.0
2021-07-08 12:20:00,249.4,249.53,249.38,249.38,1000.0,240.9534,241.079,240.9341,240.9341,1000.0
2021-07-08 12:25:00,249.52,249.52,249.52,249.52,200.0,241.0693,241.0693,241.0693,241.0693,200.0
2021-07-08 12:30:00,249.6,249.83,249.57,249.83,500.0,241.1466,241.3688,241.1176,241.3688,500.0
2021-07-08 12:35:00,249.74,249.79,249.74,249.79,300.0,241.2819,241.3302,241.2819,241.3302,300.0
2021-07-08 12:40:00,249.88,250.16,249.88,250.14,2600.0,241.4171,241.6877,241.4171,241.6683,2600.0
2021-07-08 12:45:00,250.22,250.22,250.15,250.15,500.0,241.7456,241.7456,241.678,241.678,500.0
2021-07-08 12:50:00,250.21,250.33,250.13,250.31,787.0,241.736,241.8519,241.6587,241.8326,787.0
2021-07-08 12:55:00,250.49,250.53,250.26,250.26,500.0,242.0065,242.0451,241.7843,241.7843,500.0
2021-07-08 13:00:00,250.21,250.41,250.21,250.31,718.0,241.736,241.9292,241.736,241.8326,718.0
2021-07-08 13:05:00,250.38,250.45,250.33,250.45,600.0,241.9002,241.9678,241.8519,241.9678,600.0
2021-07-08 13:10:00,250.24,250.37,250.2,250.22,1405.0,241.765,241.8906,241.7263,241.7456,1405.0
2021-07-08 13:15:00,250.48,250.71,250.48,250.71,414.0,241.9968,242.219,241.9968,242.219,414.0
2021-07-08 13:20:00,250.55,250.59,250.44,250.44,500.0,242.0645,242.1031,241.9582,241.9582,500.0
2021-07-08 13:25:00,250.58,250.8,250.58,250.8,603.0,242.0934,242.306,242.0934,242.306,603.0
2021-07-08 13:30:00,250.95,251.11,250.95,251.11,324.0,242.4509,242.6055,242.4509,242.6055,324.0
2021-07-08 13:35:00,251.07,251.09,251.07,251.09,304.0,242.5668,242.5862,242.5668,242.5862,304.0
2021-07-08 13:40:00,251.26,251.31,251.04,251.06,2530.0,242.7504,242.7987,242.5379,242.5572,2530.0
2021-07-08 13:45:00,251.11,251.18,251.03,251.12,844.0,242.6055,242.6731,242.5282,242.6152,844.0
2021-07-08 13:50:00,251.1,251.1,251.08,251.08,200.0,242.5958,242.5958,242.5765,242.5765,200.0
2021-07-08 13:55:00,251.08,251.08,250.87,250.87,1231.0,242.5765,242.5765,242.3736,242.3736,1231.0
2021-07-08 14:00:00,250.88,250.92,250.83,250.86,1197.0,242.3833,242.4219,242.335,242.364,1197.0
2021-07-08 14:05:00,250.82,250.91,250.8,250.91,904.0,242.3253,242.4123,242.306,242.4123,904.0
2021-07-08 14:10:00,250.88,250.97,250.57,250.64,7013.0,242.3833,242.4702,242.0838,242.1514,7013.0
2021-07-08 14:15:00,250.69,250.81,250.48,250.5,1803.0,242.1997,242.3157,241.9968,242.0162,1803.0
2021-07-08 14:20:00,250.46,250.46,250.37,250.42,400.0,241.9775,241.9775,241.8906,241.9389,400.0
2021-07-08 14:25:00,250.58,250.74,250.58,250.74,700.0,242.0934,242.248,242.0934,242.248,700.0
2021-07-08 14:30:00,250.67,250.67,250.34,250.47,2101.0,242.1804,242.1804,241.8616,241.9872,2101.0
2021-07-08 14:35:00,250.44,250.44,250.3,250.4,2121.0,241.9582,241.9582,241.8229,241.9195,2121.0
2021-07-08 14:40:00,250.49,250.53,250.27,250.35,1720.0,242.0065,242.0451,241.7939,241.8712,1720.0
2021-07-08 14:45:00,250.36,250.36,250.25,250.29,1109.0,241.8809,241.8809,241.7746,241.8133,1109.0
2021-07-08 14:50:00,250.4,250.54,250.34,250.54,600.0,241.9195,242.0548,241.8616,242.0548,600.0
2021-07-08 14:55:00,250.47,250.73,250.43,250.64,2743.0,241.9872,242.2384,241.9485,242.1514,2743.0
2021-07-08 15:00:00,250.65,250.74,250.65,250.71,900.0,242.1611,242.248,242.1611,242.219,900.0
2021-07-08 15:05:00,250.6,250.66,250.43,250.44,3474.0,242.1128,242.1707,241.9485,241.9582,3474.0
2021-07-08 15:10:00,250.39,250.64,250.38,250.42,2001.0,241.9099,242.1514,241.9002,241.9389,2001.0
2021-07-08 15:15:00,250.41,250.41,250.15,250.25,2487.0,241.9292,241.9292,241.678,241.7746,2487.0
2021-07-08 15:20:00,250.25,250.37,250.09,250.18,2776.0,241.7746,241.8906,241.62,241.707,2776.0
2021-07-08 15:25:00,250.22,250.34,250.13,250.28,2030.0,241.7456,241.8616,241.6587,241.8036,2030.0
2021-07-08 15:30:00,250.4,250.41,250.14,250.28,3860.0,241.9195,241.9292,241.6683,241.8036,3860.0
2021-07-08 15:35:00,250.32,250.57,250.32,250.5,3231.0,241.8422,242.0838,241.8422,242.0162,3231.0
2021-07-08 15:40:00,250.49,250.71,250.24,250.44,14160.0,242.0065,242.219,241.765,241.9582,14160.0
2021-07-08 15:45:00,250.46,250.56,250.04,250.11,8608.0,241.9775,242.0741,241.5717,241.6394,8608.0
2021-07-08 15:50:00,249.99,250.6,249.81,250.51,13551.0,241.5234,242.1128,241.3495,242.0258,13551.0
2021-07-08 15:55:00,250.45,250.88,250.39,250.87,20777.0,241.9678,242.3833,241.9099,242.3736,20777.0
2021-07-09 09:30:00,249.93,249.93,248.68,248.68,17293.0,241.4655,241.4655,240.2578,240.2578,17293.0
2021-07-09 09:35:00,248.44,248.62,247.91,247.91,4600.0,240.0259,240.1998,239.5139,239.5139,4600.0
2021-07-09 09:40:00,247.82,248.49,247.82,248.49,1800.0,239.4269,240.0742,239.4269,240.0742,1800.0
2021-07-09 09:45:00,248.36,248.36,247.76,248.02,5704.0,239.9486,239.9486,239.3689,239.6201,5704.0
2021-07-09 09:50:00,248.03,248.29,247.69,248.23,4923.0,239.6298,239.881,239.3013,239.823,4923.0
2021-07-09 09:55:00,248.09,248.28,247.95,248.28,4088.0,239.6878,239.8713,239.5525,239.8713,4088.0
2021-07-09 10:00:00,248.14,248.14,247.1,247.28,4096.0,239.7361,239.7361,238.7313,238.9052,4096.0
2021-07-09 10:05:00,247.1,247.69,246.93,247.33,4917.0,238.7313,239.3013,238.5671,238.9535,4917.0
2021-07-09 10:10:00,247.32,247.51,247.03,247.05,2906.0,238.9438,239.1274,238.6637,238.683,2906.0
2021-07-09 10:15:00,247.04,247.43,247.04,247.43,6435.0,238.6733,239.0501,238.6733,239.0501,6435.0
2021-07-09 10:20:00,247.31,247.31,247.08,247.13,3050.0,238.9342,238.9342,238.712,238.7603,3050.0
2021-07-09 10:25:00,247.07,247.16,246.83,246.83,3672.0,238.7023,238.7893,238.4704,238.4704,3672.0
2021-07-09 10:30:00,246.63,247.1,246.48,247.06,6301.0,238.2772,238.7313,238.1323,238.6927,6301.0
2021-07-09 10:35:00,246.96,247.09,246.79,246.79,4706.0,238.596,238.7216,238.4318,238.4318,4706.0
2021-07-09 10:40:00,246.88,246.96,246.75,246.81,6194.0,238.5188,238.596,238.3932,238.4511,6194.0
2021-07-09 10:45:00,246.66,246.93,246.43,246.82,3832.0,238.3062,238.5671,238.084,238.4608,3832.0
2021-07-09 10:50:00,246.84,247.23,246.84,247.19,2400.0,238.4801,238.8569,238.4801,238.8183,2400.0
2021-07-09 10:55:00,247.22,247.29,246.89,247.05,4351.0,238.8472,238.9149,238.5284,238.683,4351.0
2021-07-09 11:00:00,247.1,247.2,246.8,246.8,3959.0,238.7313,238.8279,238.4415,238.4415,3959.0
2021-07-09 11:05:00,246.79,247.06,246.54,247.06,3700.0,238.4318,238.6927,238.1903,238.6927,3700.0
2021-07-09 11:10:00,247.1,247.29,247.06,247.27,2929.0,238.7313,238.9149,238.6927,238.8955,2929.0
2021-07-09 11:15:00,247.31,247.71,247.31,247.71,2096.0,238.9342,239.3206,238.9342,239.3206,2096.0
2021-07-09 11:20:00,247.59,247.98,247.41,247.96,4950.0,239.2047,239.5815,239.0308,239.5622,4950.0
2021-07-09 11:25:00,247.89,248.02,247.72,247.76,2794.0,239.4945,239.6201,239.3303,239.3689,2794.0
2021-07-09 11:30:00,247.83,247.97,247.78,247.81,2111.0,239.4366,239.5718,239.3883,239.4173,2111.0
2021-07-09 11:35:00,247.82,247.93,247.7,247.7,1931.0,239.4269,239.5332,239.311,239.311,1931.0
2021-07-09 11:40:00,247.72,247.79,247.21,247.22,5478.0,239.3303,239.3979,238.8376,238.8472,5478.0
2021-07-09 11:45:00,247.12,247.19,247.03,247.18,1856.0,238.7506,238.8183,238.6637,238.8086,1856.0
2021-07-09 11:50:00,247.19,247.37,247.17,247.19,3384.0,238.8183,238.9922,238.7989,238.8183,3384.0
2021-07-09 11:55:00,247.0,247.01,246.15,246.15,2567.0,238.6347,238.6443,237.8135,237.8135,2567.0
2021-07-09 12:00:00,246.34,246.77,246.34,246.61,5256.0,237.997,238.4125,237.997,238.2579,5256.0
2021-07-09 12:05:00,246.59,246.59,246.31,246.4,2089.0,238.2386,238.2386,237.9681,238.055,2089.0
2021-07-09 12:10:00,246.32,246.34,246.18,246.31,1929.0,237.9777,237.997,237.8425,237.9681,1929.0
2021-07-09 12:15:00,246.03,246.08,245.88,246.08,2277.0,237.6975,237.7458,237.5526,237.7458,2277.0
2021-07-09 12:20:00,245.93,245.93,245.66,245.79,3288.0,237.6009,237.6009,237.3401,237.4657,3288.0
2021-07-09 12:25:00,245.84,246.26,245.83,246.26,4346.0,237.514,237.9197,237.5043,237.9197,4346.0
2021-07-09 12:30:00,246.25,246.58,246.22,246.58,2741.0,237.9101,238.2289,237.8811,238.2289,2741.0
2021-07-09 12:35:00,246.58,246.7,246.58,246.7,926.0,238.2289,238.3448,238.2289,238.3448,926.0
2021-07-09 12:40:00,246.62,246.63,246.27,246.44,3403.0,238.2676,238.2772,237.9294,238.0937,3403.0
2021-07-09 12:45:00,246.38,246.38,246.23,246.32,783.0,238.0357,238.0357,237.8908,237.9777,783.0
2021-07-09 12:50:00,246.02,246.27,245.95,245.95,3339.0,237.6879,237.9294,237.6202,237.6202,3339.0
2021-07-09 12:55:00,245.98,245.98,245.75,245.79,2120.0,237.6492,237.6492,237.427,237.4657,2120.0
2021-07-09 13:00:00,245.83,246.05,245.77,246.04,3319.0,237.5043,237.7169,237.4463,237.7072,3319.0
2021-07-09 13:05:00,246.0,246.0,245.75,245.85,1981.0,237.6686,237.6686,237.427,237.5236,1981.0
2021-07-09 13:10:00,245.8,246.04,245.74,246.02,3100.0,237.4753,237.7072,237.4174,237.6879,3100.0
2021-07-09 13:15:00,246.03,246.32,246.03,246.08,3700.0,237.6975,237.9777,237.6975,237.7458,3700.0
2021-07-09 13:20:00,246.14,246.14,246.07,246.07,800.0,237.8038,237.8038,237.7362,237.7362,800.0
2021-07-09 13:25:00,246.0,246.17,246.0,246.13,1500.0,237.6686,237.8328,237.6686,237.7942,1500.0
2021-07-09 13:30:00,246.13,246.44,246.12,246.44,2800.0,237.7942,238.0937,237.7845,238.0937,2800.0
2021-07-09 13:35:00,246.42,246.73,246.35,246.67,3636.0,238.0743,238.3738,238.0067,238.3159,3636.0
2021-07-09 13:40:00,246.72,246.77,246.62,246.63,1900.0,238.3642,238.4125,238.2676,238.2772,1900.0
2021-07-09 13:45:00,246.6,246.86,246.6,246.86,2947.0,238.2482,238.4994,238.2482,238.4994,2947.0
2021-07-09 13:50:00,246.86,246.92,246.75,246.75,1609.0,238.4994,238.5574,238.3932,238.3932,1609.0
2021-07-09 13:55:00,246.67,246.75,246.58,246.69,2529.0,238.3159,238.3932,238.2289,238.3352,2529.0
2021-07-09 14:00:00,246.6,246.72,246.57,246.72,1100.0,238.2482,238.3642,238.2193,238.3642,1100.0
2021-07-09 14:05:00,246.66,246.69,246.43,246.52,4005.0,238.3062,238.3352,238.084,238.1709,4005.0
2021-07-09 14:10:00,246.56,246.62,246.35,246.41,2315.0,238.2096,238.2676,238.0067,238.0647,2315.0
2021-07-09 14:15:00,246.4,246.76,246.4,246.76,2502.0,238.055,238.4028,238.055,238.4028,2502.0
2021-07-09 14:20:00,246.73,246.82,246.64,246.82,3119.0,238.3738,238.4608,238.2869,238.4608,3119.0
2021-07-09 14:25:00,246.85,246.88,246.65,246.65,2717.0,238.4898,238.5188,238.2965,238.2965,2717.0
2021-07-09 14:30:00,246.58,246.82,246.58,246.82,2684.0,238.2289,238.4608,238.2289,238.4608,2684.0
2021-07-09 14:35:00,246.78,246.85,246.74,246.82,1919.0,238.4221,238.4898,238.3835,238.4608,1919.0
2021-07-09 14:40:00,246.87,246.87,246.72,246.82,1899.0,238.5091,238.5091,238.3642,238.4608,1899.0
2021-07-09 14:45:00,246.76,246.85,246.68,246.75,3264.0,238.4028,238.4898,238.3255,238.3932,3264.0
2021-07-09 14:50:00,246.8,247.05,246.79,247.02,1808.0,238.4415,238.683,238.4318,238.654,1808.0
2021-07-09 14:55:00,246.95,247.04,246.91,247.04,1542.0,238.5864,238.6733,238.5477,238.6733,1542.0
2021-07-09 15:00:00,247.0,247.21,247.0,247.11,2714.0,238.6347,238.8376,238.6347,238.741,2714.0
2021-07-09 15:05:00,247.17,247.26,247.08,247.08,3407.0,238.7989,238.8859,238.712,238.712,3407.0
2021-07-09 15:10:00,247.15,247.53,247.11,247.53,2902.0,238.7796,239.1467,238.741,239.1467,2902.0
2021-07-09 15:15:00,247.5,247.9,247.5,247.9,2820.0,239.1178,239.5042,239.1178,239.5042,2820.0
2021-07-09 15:20:00,247.75,247.75,247.48,247.59,2000.0,239.3593,239.3593,239.0984,239.2047,2000.0
2021-07-09 15:25:00,247.51,247.6,247.47,247.56,3394.0,239.1274,239.2144,239.0888,239.1757,3394.0
2021-07-09 15:30:00,247.54,247.62,247.2,247.31,6146.0,239.1564,239.2337,238.8279,238.9342,6146.0
2021-07-09 15:35:00,247.34,247.76,247.28,247.76,4980.0,238.9632,239.3689,238.9052,239.3689,4980.0
2021-07-09 15:40:00,247.8,247.8,247.3,247.31,5475.0,239.4076,239.4076,238.9245,238.9342,5475.0
2021-07-09 15:45:00,247.28,247.57,247.2,247.55,10445.0,238.9052,239.1854,238.8279,239.1661,10445.0
2021-07-09 15:50:00,247.61,247.8,247.49,247.74,13563.0,239.224,239.4076,239.1081,239.3496,13563.0
2021-07-09 15:55:00,247.68,247.75,247.39,247.7,41525.0,239.2917,239.3593,239.0115,239.311,41525.0
2021-07-12 09:30:00,248.07,249.02,248.07,249.02,10914.0,239.6684,240.5863,239.6684,240.5863,10914.0
2021-07-12 09:35:00,249.01,249.24,248.61,249.21,5102.0,240.5766,240.7988,240.1902,240.7698,5102.0
2021-07-12 09:40:00,249.26,249.26,248.93,248.94,2390.0,240.8181,240.8181,240.4993,240.509,2390.0
2021-07-12 09:45:00,249.25,249.5,248.92,249.35,1920.0,240.8085,241.05,240.4897,240.9051,1920.0
2021-07-12 09:50:00,249.03,249.49,249.03,249.49,3433.0,240.5959,241.0404,240.5959,241.0404,3433.0
2021-07-12 09:55:00,249.58,249.58,249.1,249.35,1922.0,241.1273,241.1273,240.6636,240.9051,1922.0
2021-07-12 10:00:00,249.28,249.28,248.83,249.14,10309.0,240.8375,240.8375,240.4027,240.7022,10309.0
2021-07-12 10:05:00,249.26,249.95,249.26,249.69,7703.0,240.8181,241.4848,240.8181,241.2336,7703.0
2021-07-12 10:10:00,249.68,249.68,249.41,249.52,3101.0,241.2239,241.2239,240.9631,241.0693,3101.0
2021-07-12 10:15:00,249.55,249.63,249.4,249.49,1518.0,241.0983,241.1756,240.9534,241.0404,1518.0
2021-07-12 10:20:00,249.53,249.62,249.42,249.42,1657.0,241.079,241.166,240.9727,240.9727,1657.0
2021-07-12 10:25:00,249.4,249.52,249.25,249.52,2009.0,240.9534,241.0693,240.8085,241.0693,2009.0
2021-07-12 10:30:00,249.46,249.58,249.38,249.51,2400.0,241.0114,241.1273,240.9341,241.0597,2400.0
2021-07-12 10:35:00,249.55,249.73,249.47,249.5,1492.0,241.0983,241.2722,241.021,241.05,1492.0
2021-07-12 10:40:00,249.54,249.75,249.53,249.65,3082.0,241.0887,241.2916,241.079,241.1949,3082.0
2021-07-12 10:45:00,249.55,249.8,249.55,249.8,600.0,241.0983,241.3399,241.0983,241.3399,600.0
2021-07-12 10:50:00,249.75,250.24,249.75,250.08,2543.0,241.2916,241.765,241.2916,241.6104,2543.0
2021-07-12 10:55:00,249.85,249.85,249.58,249.71,2883.0,241.3882,241.3882,241.1273,241.2529,2883.0
2021-07-12 11:00:00,249.67,250.06,249.67,249.96,1250.0,241.2143,241.5911,241.2143,241.4944,1250.0
2021-07-12 11:05:00,250.04,250.04,249.86,249.86,1796.0,241.5717,241.5717,241.3978,241.3978,1796.0
2021-07-12 11:10:00,250.05,250.09,249.96,250.05,1621.0,241.5814,241.62,241.4944,241.5814,1621.0
2021-07-12 11:15:00,249.86,250.01,249.78,249.78,1600.0,241.3978,241.5427,241.3205,241.3205,1600.0
2021-07-12 11:20:00,249.78,249.78,249.27,249.32,1200.0,241.3205,241.3205,240.8278,240.8761,1200.0
2021-07-12 11:25:00,249.53,249.53,249.15,249.16,1800.0,241.079,241.079,240.7119,240.7215,1800.0
2021-07-12 11:30:00,249.16,249.29,249.06,249.29,600.0,240.7215,240.8471,240.6249,240.8471,600.0
2021-07-12 11:35:00,249.16,249.16,249.08,249.13,505.0,240.7215,240.7215,240.6442,240.6925,505.0
2021-07-12 11:40:00,249.24,249.35,249.21,249.29,900.0,240.7988,240.9051,240.7698,240.8471,900.0
2021-07-12 11:45:00,249.36,249.52,249.36,249.52,700.0,240.9148,241.0693,240.9148,241.0693,700.0
2021-07-12 11:50:00,249.5,249.52,249.29,249.29,1100.0,241.05,241.0693,240.8471,240.8471,1100.0
2021-07-12 11:55:00,249.37,249.39,249.26,249.26,900.0,240.9244,240.9437,240.8181,240.8181,900.0
2021-07-12 12:00:00,249.25,249.34,249.17,249.2,1951.0,240.8085,240.8954,240.7312,240.7602,1951.0
2021-07-12 12:05:00,249.18,249.18,248.97,248.99,1069.0,240.7409,240.7409,240.538,240.5573,1069.0
2021-07-12 12:10:00,248.94,249.07,248.92,248.96,900.0,240.509,240.6346,240.4897,240.5283,900.0
2021-07-12 12:15:00,249.04,249.23,249.04,249.23,500.0,240.6056,240.7892,240.6056,240.7892,500.0
2021-07-12 12:20:00,249.14,249.35,249.14,249.21,1400.0,240.7022,240.9051,240.7022,240.7698,1400.0
2021-07-12 12:25:00,249.3,249.41,249.3,249.34,610.0,240.8568,240.9631,240.8568,240.8954,610.0
2021-07-12 12:30:00,249.37,249.49,249.36,249.36,300.0,240.9244,241.0404,240.9148,240.9148,300.0
2021-07-12 12:35:00,249.23,249.23,249.02,249.07,1305.0,240.7892,240.7892,240.5863,240.6346,1305.0
2021-07-12 12:40:00,249.1,249.15,249.1,249.15,200.0,240.6636,240.7119,240.6636,240.7119,200.0
2021-07-12 12:45:00,249.26,249.26,249.22,249.23,600.0,240.8181,240.8181,240.7795,240.7892,600.0
2021-07-12 12:50:00,249.14,249.31,249.02,249.31,1493.0,240.7022,240.8665,240.5863,240.8665,1493.0
2021-07-12 12:55:00,249.31,249.4,249.24,249.29,1447.0,240.8665,240.9534,240.7988,240.8471,1447.0
2021-07-12 13:00:00,249.28,249.39,249.23,249.39,800.0,240.8375,240.9437,240.7892,240.9437,800.0
2021-07-12 13:05:00,249.39,249.39,249.1,249.1,621.0,240.9437,240.9437,240.6636,240.6636,621.0
2021-07-12 13:10:00,249.0,249.0,248.9,248.91,400.0,240.567,240.567,240.4703,240.48,400.0
2021-07-12 13:15:00,248.84,248.86,248.63,248.85,1801.0,240.4124,240.4317,240.2095,240.422,1801.0
2021-07-12 13:20:00,248.49,248.64,248.44,248.6,877.0,240.0742,240.2191,240.0259,240.1805,877.0
2021-07-12 13:25:00,248.57,248.83,248.52,248.83,873.0,240.1515,240.4027,240.1032,240.4027,873.0
2021-07-12 13:30:00,248.79,249.01,248.78,248.79,600.0,240.3641,240.5766,240.3544,240.3641,600.0
2021-07-12 13:35:00,248.71,248.72,248.62,248.72,600.0,240.2868,240.2964,240.1998,240.2964,600.0
2021-07-12 13:40:00,248.66,248.81,248.6,248.65,2100.0,240.2385,240.3834,240.1805,240.2288,2100.0
2021-07-12 13:45:00,248.73,249.0,248.71,248.8,1300.0,240.3061,240.567,240.2868,240.3737,1300.0
2021-07-12 13:50:00,248.88,249.07,248.87,249.07,900.0,240.451,240.6346,240.4414,240.6346,900.0
2021-07-12 13:55:00,249.15,249.2,249.05,249.15,1321.0,240.7119,240.7602,240.6153,240.7119,1321.0
2021-07-12 14:00:00,249.08,249.13,248.93,249.11,1800.0,240.6442,240.6925,240.4993,240.6732,1800.0
2021-07-12 14:05:00,248.97,249.1,248.96,249.01,700.0,240.538,240.6636,240.5283,240.5766,700.0
2021-07-12 14:10:00,248.98,249.06,248.89,248.89,1389.0,240.5476,240.6249,240.4607,240.4607,1389.0
2021-07-12 14:15:00,248.82,248.88,248.79,248.82,1621.0,240.393,240.451,240.3641,240.393,1621.0
2021-07-12 14:20:00,248.91,249.13,248.91,249.12,1700.0,240.48,240.6925,240.48,240.6829,1700.0
2021-07-12 14:25:00,249.12,249.26,249.05,249.26,700.0,240.6829,240.8181,240.6153,240.8181,700.0
2021-07-12 14:30:00,249.36,249.43,249.24,249.32,2550.0,240.9148,240.9824,240.7988,240.8761,2550.0
2021-07-12 14:35:00,249.32,249.37,249.08,249.11,1939.0,240.8761,240.9244,240.6442,240.6732,1939.0
2021-07-12 14:40:00,249.29,249.29,249.29,249.29,100.0,240.8471,240.8471,240.8471,240.8471,100.0
2021-07-12 14:45:00,249.23,249.23,248.97,249.06,1605.0,240.7892,240.7892,240.538,240.6249,1605.0
2021-07-12 14:50:00,248.97,248.97,248.76,248.86,1510.0,240.538,240.538,240.3351,240.4317,1510.0
2021-07-12 14:55:00,248.92,249.0,248.87,248.87,997.0,240.4897,240.567,240.4414,240.4414,997.0
2021-07-12 15:00:00,248.86,249.08,248.86,249.08,1100.0,240.4317,240.6442,240.4317,240.6442,1100.0
2021-07-12 15:05:00,249.06,249.17,249.0,249.16,1425.0,240.6249,240.7312,240.567,240.7215,1425.0
2021-07-12 15:10:00,249.2,249.21,249.04,249.04,2007.0,240.7602,240.7698,240.6056,240.6056,2007.0
2021-07-12 15:15:00,249.07,249.23,249.07,249.23,1500.0,240.6346,240.7892,240.6346,240.7892,1500.0
2021-07-12 15:20:00,249.24,249.3,249.16,249.3,2144.0,240.7988,240.8568,240.7215,240.8568,2144.0
2021-07-12 15:25:00,249.21,249.35,249.2,249.33,4101.0,240.7698,240.9051,240.7602,240.8858,4101.0
2021-07-12 15:30:00,249.29,249.39,249.09,249.39,2876.0,240.8471,240.9437,240.6539,240.9437,2876.0
2021-07-12 15:35:00,249.38,249.44,249.24,249.24,3716.0,240.9341,240.9921,240.7988,240.7988,3716.0
2021-07-12 15:40:00,249.27,249.39,249.27,249.38,3723.0,240.8278,240.9437,240.8278,240.9341,3723.0
2021-07-12 15:45:00,249.37,249.4,249.31,249.36,11924.0,240.9244,240.9534,240.8665,240.9148,11924.0
2021-07-12 15:50:00,249.4,249.47,249.04,249.05,13557.0,240.9534,241.021,240.6056,240.6153,13557.0
2021-07-12 15:55:00,248.97,249.08,248.73,248.81,19417.0,240.538,240.6442,240.3061,240.3834,19417.0
2021-07-13 09:30:00,249.55,249.55,249.0,249.33,4880.0,241.0983,241.0983,240.567,240.8858,4880.0
2021-07-13 09:35:00,249.75,249.75,247.89,248.4,700.0,241.2916,241.2916,239.4945,239.9873,700.0
2021-07-13 09:40:00,248.45,248.45,248.4,248.4,400.0,240.0356,240.0356,239.9873,239.9873,400.0
2021-07-13 09:45:00,248.23,249.05,247.96,248.6,12302.0,239.823,240.6153,239.5622,240.1805,12302.0
2021-07-13 09:50:00,248.89,249.02,248.89,249.02,800.0,240.4607,240.5863,240.4607,240.5863,800.0
2021-07-13 09:55:00,249.14,249.14,248.69,248.87,1800.0,240.7022,240.7022,240.2675,240.4414,1800.0
2021-07-13 10:00:00,248.75,249.39,248.75,249.22,3479.0,240.3254,240.9437,240.3254,240.7795,3479.0
2021-07-13 10:05:00,249.19,249.77,249.19,249.5,500.0,240.7505,241.3109,240.7505,241.05,500.0
2021-07-13 10:10:00,249.39,249.52,249.28,249.4,1815.0,240.9437,241.0693,240.8375,240.9534,1815.0
2021-07-13 10:15:00,249.28,249.38,249.07,249.18,1697.0,240.8375,240.9341,240.6346,240.7409,1697.0
2021-07-13 10:20:00,249.24,249.33,249.12,249.33,700.0,240.7988,240.8858,240.6829,240.8858,700.0
2021-07-13 10:25:00,249.6,249.77,249.59,249.76,1602.0,241.1466,241.3109,241.137,241.3012,1602.0
2021-07-13 10:30:00,249.74,249.74,249.62,249.68,604.0,241.2819,241.2819,241.166,241.2239,604.0
2021-07-13 10:35:00,249.87,250.69,249.81,250.65,5606.0,241.4075,242.1997,241.3495,242.1611,5606.0
2021-07-13 10:40:00,250.64,250.93,250.32,250.32,3108.0,242.1514,242.4316,241.8422,241.8422,3108.0
2021-07-13 10:45:00,250.43,250.47,250.09,250.09,2400.0,241.9485,241.9872,241.62,241.62,2400.0
2021-07-13 10:50:00,249.82,249.82,249.74,249.77,400.0,241.3592,241.3592,241.2819,241.3109,400.0
2021-07-13 10:55:00,249.57,249.6,249.39,249.48,1000.0,241.1176,241.1466,240.9437,241.0307,1000.0
2021-07-13 11:00:00,249.46,249.56,249.37,249.48,1900.0,241.0114,241.108,240.9244,241.0307,1900.0
2021-07-13 11:05:00,249.48,249.55,249.3,249.43,1203.0,241.0307,241.0983,240.8568,240.9824,1203.0
2021-07-13 11:10:00,249.24,250.0,249.23,250.0,1400.0,240.7988,241.5331,240.7892,241.5331,1400.0
2021-07-13 11:15:00,249.93,249.93,249.5,249.74,8604.0,241.4655,241.4655,241.05,241.2819,8604.0
2021-07-13 11:20:00,249.72,250.18,249.67,250.09,10712.0,241.2626,241.707,241.2143,241.62,10712.0
2021-07-13 11:25:00,250.12,250.27,250.07,250.22,2457.0,241.649,241.7939,241.6007,241.7456,2457.0
2021-07-13 11:30:00,250.01,250.49,249.99,250.49,1930.0,241.5427,242.0065,241.5234,242.0065,1930.0
2021-07-13 11:35:00,250.56,250.66,250.12,250.13,2235.0,242.0741,242.1707,241.649,241.6587,2235.0
2021-07-13 11:40:00,250.08,250.1,250.03,250.1,300.0,241.6104,241.6297,241.5621,241.6297,300.0
2021-07-13 11:45:00,250.03,250.07,249.93,250.02,1000.0,241.5621,241.6007,241.4655,241.5524,1000.0
2021-07-13 11:50:00,250.16,250.46,250.16,250.44,870.0,241.6877,241.9775,241.6877,241.9582,870.0
2021-07-13 11:55:00,250.42,250.49,250.34,250.48,610.0,241.9389,242.0065,241.8616,241.9968,610.0
2021-07-13 12:00:00,250.61,250.61,250.46,250.47,500.0,242.1224,242.1224,241.9775,241.9872,500.0
2021-07-13 12:05:00,250.36,250.36,250.23,250.31,1400.0,241.8809,241.8809,241.7553,241.8326,1400.0
2021-07-13 12:10:00,250.21,250.23,250.21,250.22,400.0,241.736,241.7553,241.736,241.7456,400.0
2021-07-13 12:15:00,250.38,250.38,250.08,250.19,1652.0,241.9002,241.9002,241.6104,241.7166,1652.0
2021-07-13 12:20:00,250.44,250.44,250.34,250.37,301.0,241.9582,241.9582,241.8616,241.8906,301.0
2021-07-13 12:25:00,250.41,250.48,250.17,250.17,1900.0,241.9292,241.9968,241.6973,241.6973,1900.0
2021-07-13 12:30:00,250.26,250.37,250.08,250.08,4700.0,241.7843,241.8906,241.6104,241.6104,4700.0
2021-07-13 12:35:00,250.15,250.17,250.03,250.03,500.0,241.678,241.6973,241.5621,241.5621,500.0
2021-07-13 12:40:00,250.06,250.22,250.06,250.22,1400.0,241.5911,241.7456,241.5911,241.7456,1400.0
2021-07-13 12:45:00,250.29,250.38,250.21,250.24,2100.0,241.8133,241.9002,241.736,241.765,2100.0
2021-07-13 12:50:00,250.25,250.39,250.23,250.24,2400.0,241.7746,241.9099,241.7553,241.765,2400.0
2021-07-13 12:55:00,250.21,250.31,249.98,250.07,4193.0,241.736,241.8326,241.5138,241.6007,4193.0
2021-07-13 13:00:00,249.94,249.95,249.6,249.6,3200.0,241.4751,241.4848,241.1466,241.1466,3200.0
2021-07-13 13:05:00,249.62,249.62,249.48,249.6,1200.0,241.166,241.166,241.0307,241.1466,1200.0
2021-07-13 13:10:00,249.39,249.43,249.23,249.23,1358.0,240.9437,240.9824,240.7892,240.7892,1358.0
2021-07-13 13:15:00,249.4,249.53,249.05,249.05,4910.0,240.9534,241.079,240.6153,240.6153,4910.0
2021-07-13 13:20:00,249.12,249.21,249.08,249.21,2625.0,240.6829,240.7698,240.6442,240.7698,2625.0
2021-07-13 13:25:00,249.1,249.23,249.06,249.15,1737.0,240.6636,240.7892,240.6249,240.7119,1737.0
2021-07-13 13:30:00,249.05,249.24,248.78,248.78,3695.0,240.6153,240.7988,240.3544,240.3544,3695.0
2021-07-13 13:35:00,248.66,248.66,248.51,248.51,1501.0,240.2385,240.2385,240.0935,240.0935,1501.0
2021-07-13 13:40:00,248.49,248.66,248.42,248.43,800.0,240.0742,240.2385,240.0066,240.0163,800.0
2021-07-13 13:45:00,248.56,248.7,248.55,248.62,700.0,240.1419,240.2771,240.1322,240.1998,700.0
2021-07-13 13:50:00,248.63,248.66,248.55,248.59,1810.0,240.2095,240.2385,240.1322,240.1708,1810.0
2021-07-13 13:55:00,248.6,248.87,248.57,248.58,4700.0,240.1805,240.4414,240.1515,240.1612,4700.0
2021-07-13 14:00:00,248.39,248.66,248.37,248.66,1204.0,239.9776,240.2385,239.9583,240.2385,1204.0
2021-07-13 14:05:00,248.7,248.97,248.48,248.65,2414.0,240.2771,240.538,240.0646,240.2288,2414.0
2021-07-13 14:10:00,248.67,248.83,248.62,248.83,850.0,240.2481,240.4027,240.1998,240.4027,850.0
2021-07-13 14:15:00,248.71,248.76,248.68,248.74,900.0,240.2868,240.3351,240.2578,240.3158,900.0
2021-07-13 14:20:00,248.63,248.63,248.4,248.53,2521.0,240.2095,240.2095,239.9873,240.1129,2521.0
2021-07-13 14:25:00,248.56,248.68,248.32,248.33,2468.0,240.1419,240.2578,239.91,239.9196,2468.0
2021-07-13 14:30:00,248.37,248.53,248.33,248.53,1700.0,239.9583,240.1129,239.9196,240.1129,1700.0
2021-07-13 14:35:00,248.56,248.57,248.45,248.45,1702.0,240.1419,240.1515,240.0356,240.0356,1702.0
2021-07-13 14:40:00,248.41,248.43,248.22,248.22,1683.0,239.9969,240.0163,239.8134,239.8134,1683.0
2021-07-13 14:45:00,248.22,248.44,248.19,248.44,1302.0,239.8134,240.0259,239.7844,240.0259,1302.0
2021-07-13 14:50:00,248.4,248.61,248.36,248.44,1935.0,239.9873,240.1902,239.9486,240.0259,1935.0
2021-07-13 14:55:00,248.56,248.59,248.52,248.59,1800.0,240.1419,240.1708,240.1032,240.1708,1800.0
2021-07-13 15:00:00,248.61,248.62,248.59,248.59,501.0,240.1902,240.1998,240.1708,240.1708,501.0
2021-07-13 15:05:00,248.54,248.66,248.51,248.54,1500.0,240.1225,240.2385,240.0935,240.1225,1500.0
2021-07-13 15:10:00,248.58,248.66,248.52,248.52,1380.0,240.1612,240.2385,240.1032,240.1032,1380.0
2021-07-13 15:15:00,248.58,248.72,248.53,248.68,1359.0,240.1612,240.2964,240.1129,240.2578,1359.0
2021-07-13 15:20:00,248.73,248.81,248.53,248.53,2000.0,240.3061,240.3834,240.1129,240.1129,2000.0
2021-07-13 15:25:00,248.56,248.61,248.23,248.23,5839.0,240.1419,240.1902,239.823,239.823,5839.0
2021-07-13 15:30:00,248.31,248.6,248.29,248.54,5788.0,239.9003,240.1805,239.881,240.1225,5788.0
2021-07-13 15:35:00,248.57,249.08,248.53,249.08,3500.0,240.1515,240.6442,240.1129,240.6442,3500.0
2021-07-13 15:40:00,249.06,249.21,248.96,249.04,7392.0,240.6249,240.7698,240.5283,240.6056,7392.0
2021-07-13 15:45:00,249.04,249.08,248.84,249.04,6450.0,240.6056,240.6442,240.4124,240.6056,6450.0
2021-07-13 15:50:00,249.16,249.29,248.94,249.14,13432.0,240.7215,240.8471,240.509,240.7022,13432.0
2021-07-13 15:55:00,249.14,249.14,248.55,248.82,41094.0,240.7022,240.7022,240.1322,240.393,41094.0
2021-07-14 09:30:00,247.49,247.7,246.49,247.42,13244.0,239.1081,239.311,238.142,239.0405,13244.0
2021-07-14 09:35:00,247.3,247.3,245.95,245.99,6788.0,238.9245,238.9245,237.6202,237.6589,6788.0
2021-07-14 09:40:00,246.02,246.63,245.69,246.63,3435.0,237.6879,238.2772,237.3691,238.2772,3435.0
2021-07-14 09:45:00,246.56,247.44,246.56,247.44,2155.0,238.2096,239.0598,238.2096,239.0598,2155.0
2021-07-14 09:50:00,247.44,247.86,247.23,247.68,3718.0,239.0598,239.4656,238.8569,239.2917,3718.0
2021-07-14 09:55:00,247.67,247.86,246.95,247.13,5552.0,239.282,239.4656,238.5864,238.7603,5552.0
2021-07-14 10:00:00,247.25,247.85,247.24,247.83,3255.0,238.8762,239.4559,238.8666,239.4366,3255.0
2021-07-14 10:05:00,247.9,248.36,247.58,248.21,1700.0,239.5042,239.9486,239.195,239.8037,1700.0
2021-07-14 10:10:00,248.21,248.38,247.6,247.71,3090.0,239.8037,239.968,239.2144,239.3206,3090.0
2021-07-14 10:15:00,247.72,248.4,247.72,248.4,2949.0,239.3303,239.9873,239.3303,239.9873,2949.0
2021-07-14 10:20:00,248.28,248.47,247.6,247.86,19889.0,239.8713,240.0549,239.2144,239.4656,19889.0
2021-07-14 10:25:00,247.8,248.2,247.8,248.2,1240.0,239.4076,239.794,239.4076,239.794,1240.0
2021-07-14 10:30:00,248.13,248.43,248.13,248.31,3090.0,239.7264,240.0163,239.7264,239.9003,3090.0
2021-07-14 10:35:00,248.28,248.73,248.15,248.73,37339.0,239.8713,240.3061,239.7457,240.3061,37339.0
2021-07-14 10:40:00,248.82,249.25,248.82,249.12,3271.0,240.393,240.8085,240.393,240.6829,3271.0
2021-07-14 10:45:00,249.18,249.25,248.87,249.02,3800.0,240.7409,240.8085,240.4414,240.5863,3800.0
2021-07-14 10:50:00,248.92,248.93,248.69,248.71,1812.0,240.4897,240.4993,240.2675,240.2868,1812.0
2021-07-14 10:55:00,248.78,248.94,248.64,248.88,3600.0,240.3544,240.509,240.2191,240.451,3600.0
2021-07-14 11:00:00,248.83,248.83,248.65,248.7,3057.0,240.4027,240.4027,240.2288,240.2771,3057.0
2021-07-14 11:05:00,248.76,248.77,248.47,248.54,4454.0,240.3351,240.3447,240.0549,240.1225,4454.0
2021-07-14 11:10:00,248.59,248.59,248.17,248.18,1600.0,240.1708,240.1708,239.7651,239.7747,1600.0
2021-07-14 11:15:00,248.07,248.4,248.03,248.29,1815.0,239.6684,239.9873,239.6298,239.881,1815.0
2021-07-14 11:20:00,248.12,248.74,248.12,248.74,2700.0,239.7168,240.3158,239.7168,240.3158,2700.0
2021-07-14 11:25:00,248.64,248.78,248.38,248.38,4227.0,240.2191,240.3544,239.968,239.968,4227.0
2021-07-14 11:30:00,248.41,248.53,248.38,248.43,1103.0,239.9969,240.1129,239.968,240.0163,1103.0
2021-07-14 11:35:00,248.44,248.74,248.37,248.43,2000.0,240.0259,240.3158,239.9583,240.0163,2000.0
2021-07-14 11:40:00,248.32,248.32,248.07,248.08,2333.0,239.91,239.91,239.6684,239.6781,2333.0
2021-07-14 11:45:00,248.3,248.3,247.66,247.96,1600.0,239.8907,239.8907,239.2723,239.5622,1600.0
2021-07-14 11:50:00,248.07,248.15,248.0,248.14,1100.0,239.6684,239.7457,239.6008,239.7361,1100.0
2021-07-14 11:55:00,247.96,248.13,247.96,247.99,600.0,239.5622,239.7264,239.5622,239.5912,600.0
2021-07-14 12:00:00,248.03,248.38,248.03,248.2,1750.0,239.6298,239.968,239.6298,239.794,1750.0
2021-07-14 12:05:00,248.18,248.3,248.17,248.17,2113.0,239.7747,239.8907,239.7651,239.7651,2113.0
2021-07-14 12:10:00,248.21,248.29,248.05,248.06,1000.0,239.8037,239.881,239.6491,239.6588,1000.0
2021-07-14 12:15:00,248.1,248.19,247.99,248.19,1600.0,239.6974,239.7844,239.5912,239.7844,1600.0
2021-07-14 12:20:00,248.14,248.41,248.14,248.35,1579.0,239.7361,239.9969,239.7361,239.939,1579.0
2021-07-14 12:25:00,248.46,248.52,248.15,248.16,1220.0,240.0452,240.1032,239.7457,239.7554,1220.0
2021-07-14 12:30:00,248.21,248.23,247.69,247.69,4472.0,239.8037,239.823,239.3013,239.3013,4472.0
2021-07-14 12:35:00,247.64,247.64,247.38,247.59,3551.0,239.253,239.253,239.0018,239.2047,3551.0
2021-07-14 12:40:00,247.66,247.95,247.59,247.81,2542.0,239.2723,239.5525,239.2047,239.4173,2542.0
2021-07-14 12:45:00,247.74,247.94,247.66,247.79,1553.0,239.3496,239.5429,239.2723,239.3979,1553.0
2021-07-14 12:50:00,247.71,247.89,247.54,247.81,1920.0,239.3206,239.4945,239.1564,239.4173,1920.0
2021-07-14 12:55:00,248.01,248.01,247.69,247.69,600.0,239.6105,239.6105,239.3013,239.3013,600.0
2021-07-14 13:00:00,247.68,247.83,247.63,247.74,1203.0,239.2917,239.4366,239.2434,239.3496,1203.0
2021-07-14 13:05:00,247.65,247.74,247.38,247.38,2953.0,239.2627,239.3496,239.0018,239.0018,2953.0
2021-07-14 13:10:00,247.24,247.6,247.14,247.53,1403.0,238.8666,239.2144,238.7699,239.1467,1403.0
2021-07-14 13:15:00,247.57,247.82,247.52,247.81,1605.0,239.1854,239.4269,239.1371,239.4173,1605.0
2021-07-14 13:20:00,247.75,247.75,247.61,247.67,1447.0,239.3593,239.3593,239.224,239.282,1447.0
2021-07-14 13:25:00,247.65,247.66,247.4,247.4,1441.0,239.2627,239.2723,239.0211,239.0211,1441.0
2021-07-14 13:30:00,247.39,247.99,247.39,247.99,2584.0,239.0115,239.5912,239.0115,239.5912,2584.0
2021-07-14 13:35:00,248.01,248.07,247.99,248.05,1300.0,239.6105,239.6684,239.5912,239.6491,1300.0
2021-07-14 13:40:00,248.12,248.18,247.99,248.12,1732.0,239.7168,239.7747,239.5912,239.7168,1732.0
2021-07-14 13:45:00,248.01,248.11,247.96,248.01,901.0,239.6105,239.7071,239.5622,239.6105,901.0
2021-07-14 13:50:00,248.01,248.36,247.78,248.34,2701.0,239.6105,239.9486,239.3883,239.9293,2701.0
2021-07-14 13:55:00,248.29,248.53,248.29,248.35,1300.0,239.881,240.1129,239.881,239.939,1300.0
2021-07-14 14:00:00,248.38,248.68,248.34,248.68,2715.0,239.968,240.2578,239.9293,240.2578,2715.0
2021-07-14 14:05:00,248.67,248.97,248.66,248.73,2900.0,240.2481,240.538,240.2385,240.3061,2900.0
2021-07-14 14:10:00,248.66,248.91,248.57,248.91,1899.0,240.2385,240.48,240.1515,240.48,1899.0
2021-07-14 14:15:00,248.84,248.96,248.78,248.86,2902.0,240.4124,240.5283,240.3544,240.4317,2902.0
2021-07-14 14:20:00,248.76,249.04,248.74,249.04,1801.0,240.3351,240.6056,240.3158,240.6056,1801.0
2021-07-14 14:25:00,248.85,248.98,248.8,248.84,1908.0,240.422,240.5476,240.3737,240.4124,1908.0
2021-07-14 14:30:00,248.79,248.9,248.63,248.9,2019.0,240.3641,240.4703,240.2095,240.4703,2019.0
2021-07-14 14:35:00,248.84,248.95,248.77,248.77,2101.0,240.4124,240.5186,240.3447,240.3447,2101.0
2021-07-14 14:40:00,248.82,248.97,248.79,248.92,1500.0,240.393,240.538,240.3641,240.4897,1500.0
2021-07-14 14:45:00,248.94,249.06,248.89,248.9,1921.0,240.509,240.6249,240.4607,240.4703,1921.0
2021-07-14 14:50:00,248.81,248.87,248.6,248.66,2100.0,240.3834,240.4414,240.1805,240.2385,2100.0
2021-07-14 14:55:00,248.7,249.09,248.69,248.91,2368.0,240.2771,240.6539,240.2675,240.48,2368.0
2021-07-14 15:00:00,248.9,249.03,248.8,248.8,2857.0,240.4703,240.5959,240.3737,240.3737,2857.0
2021-07-14 15:05:00,248.98,249.04,248.85,249.04,1700.0,240.5476,240.6056,240.422,240.6056,1700.0
2021-07-14 15:10:00,248.98,248.98,248.76,248.81,1100.0,240.5476,240.5476,240.3351,240.3834,1100.0
2021-07-14 15:15:00,248.62,248.75,248.51,248.57,3394.0,240.1998,240.3254,240.0935,240.1515,3394.0
2021-07-14 15:20:00,248.58,248.65,248.54,248.65,2262.0,240.1612,240.2288,240.1225,240.2288,2262.0
2021-07-14 15:25:00,248.59,248.72,248.56,248.56,1900.0,240.1708,240.2964,240.1419,240.1419,1900.0
2021-07-14 15:30:00,248.6,249.13,248.54,249.02,2700.0,240.1805,240.6925,240.1225,240.5863,2700.0
2021-07-14 15:35:00,249.09,249.42,249.09,249.26,4116.0,240.6539,240.9727,240.6539,240.8181,4116.0
2021-07-14 15:40:00,249.25,249.31,248.88,248.88,7935.0,240.8085,240.8665,240.451,240.451,7935.0
2021-07-14 15:45:00,248.9,249.35,248.9,249.19,11228.0,240.4703,240.9051,240.4703,240.7505,11228.0
2021-07-14 15:50:00,249.11,249.41,248.94,249.34,15705.0,240.6732,240.9631,240.509,240.8954,15705.0
2021-07-14 15:55:00,249.31,249.59,249.11,249.42,33812.0,240.8665,241.137,240.6732,240.9727,33812.0
2021-07-15 09:30:00,248.0,249.03,248.0,248.4,17667.0,239.6008,240.5959,239.6008,239.9873,17667.0
2021-07-15 09:35:00,249.01,249.01,248.07,248.18,1200.0,240.5766,240.5766,239.6684,239.7747,1200.0
2021-07-15 09:40:00,248.38,248.54,247.78,248.4,12250.0,239.968,240.1225,239.3883,239.9873,12250.0
2021-07-15 09:45:00,248.39,249.2,248.39,248.92,2083.0,239.9776,240.7602,239.9776,240.4897,2083.0
2021-07-15 09:50:00,248.89,248.89,248.15,248.17,1521.0,240.4607,240.4607,239.7457,239.7651,1521.0
2021-07-15 09:55:00,248.4,248.94,248.4,248.77,2708.0,239.9873,240.509,239.9873,240.3447,2708.0
2021-07-15 10:00:00,248.78,249.01,248.56,248.93,6833.0,240.3544,240.5766,240.1419,240.4993,6833.0
2021-07-15 10:05:00,249.11,249.23,248.91,249.18,2174.0,240.6732,240.7892,240.48,240.7409,2174.0
2021-07-15 10:10:00,249.2,249.22,248.54,248.74,2746.0,240.7602,240.7795,240.1225,240.3158,2746.0
2021-07-15 10:15:00,248.76,248.98,248.75,248.95,1228.0,240.3351,240.5476,240.3254,240.5186,1228.0
2021-07-15 10:20:00,248.99,249.13,248.68,248.8,4600.0,240.5573,240.6925,240.2578,240.3737,4600.0
2021-07-15 10:25:00,248.74,248.74,248.43,248.73,4339.0,240.3158,240.3158,240.0163,240.3061,4339.0
2021-07-15 10:30:00,248.87,249.46,248.87,249.46,1518.0,240.4414,241.0114,240.4414,241.0114,1518.0
2021-07-15 10:35:00,249.42,249.69,249.27,249.53,2898.0,240.9727,241.2336,240.8278,241.079,2898.0
2021-07-15 10:40:00,249.47,249.47,248.85,248.96,2831.0,241.021,241.021,240.422,240.5283,2831.0
2021-07-15 10:45:00,248.88,249.02,248.77,248.94,2284.0,240.451,240.5863,240.3447,240.509,2284.0
2021-07-15 10:50:00,248.98,249.4,248.97,248.98,1700.0,240.5476,240.9534,240.538,240.5476,1700.0
2021-07-15 10:55:00,248.92,249.22,248.91,249.11,1200.0,240.4897,240.7795,240.48,240.6732,1200.0
2021-07-15 11:00:00,248.95,249.21,248.94,249.12,1900.0,240.5186,240.7698,240.509,240.6829,1900.0
2021-07-15 11:05:00,249.11,249.39,249.09,249.3,5058.0,240.6732,240.9437,240.6539,240.8568,5058.0
2021-07-15 11:10:00,249.29,249.34,248.99,249.26,3689.0,240.8471,240.8954,240.5573,240.8181,3689.0
2021-07-15 11:15:00,249.25,249.3,249.07,249.28,2300.0,240.8085,240.8568,240.6346,240.8375,2300.0
2021-07-15 11:20:00,249.26,249.62,249.17,249.58,2742.0,240.8181,241.166,240.7312,241.1273,2742.0
2021-07-15 11:25:00,249.52,249.55,249.36,249.36,1600.0,241.0693,241.0983,240.9148,240.9148,1600.0
2021-07-15 11:30:00,249.31,249.41,249.18,249.29,2302.0,240.8665,240.9631,240.7409,240.8471,2302.0
2021-07-15 11:35:00,249.32,249.4,249.12,249.12,2000.0,240.8761,240.9534,240.6829,240.6829,2000.0
2021-07-15 11:40:00,249.09,249.24,249.09,249.13,2003.0,240.6539,240.7988,240.6539,240.6925,2003.0
2021-07-15 11:45:00,249.05,249.15,248.92,248.92,1200.0,240.6153,240.7119,240.4897,240.4897,1200.0
2021-07-15 11:50:00,248.95,248.95,248.77,248.77,500.0,240.5186,240.5186,240.3447,240.3447,500.0
2021-07-15 11:55:00,248.77,249.07,248.77,248.97,1000.0,240.3447,240.6346,240.3447,240.538,1000.0
2021-07-15 12:00:00,248.96,248.96,248.96,248.96,100.0,240.5283,240.5283,240.5283,240.5283,100.0
2021-07-15 12:05:00,248.97,248.97,248.84,248.85,602.0,240.538,240.538,240.4124,240.422,602.0
2021-07-15 12:10:00,249.02,249.02,248.88,248.95,1002.0,240.5863,240.5863,240.451,240.5186,1002.0
2021-07-15 12:15:00,248.97,249.04,248.93,248.93,700.0,240.538,240.6056,240.4993,240.4993,700.0
2021-07-15 12:20:00,249.0,249.09,248.86,248.98,900.0,240.567,240.6539,240.4317,240.5476,900.0
2021-07-15 12:25:00,248.96,249.0,248.69,248.78,1306.0,240.5283,240.567,240.2675,240.3544,1306.0
2021-07-15 12:30:00,248.78,249.01,248.69,248.85,1352.0,240.3544,240.5766,240.2675,240.422,1352.0
2021-07-15 12:35:00,248.83,249.08,248.83,248.97,800.0,240.4027,240.6442,240.4027,240.538,800.0
2021-07-15 12:40:00,249.06,249.06,248.9,248.98,605.0,240.6249,240.6249,240.4703,240.5476,605.0
2021-07-15 12:45:00,248.97,248.98,248.92,248.98,900.0,240.538,240.5476,240.4897,240.5476,900.0
2021-07-15 12:50:00,248.99,248.99,248.9,248.9,1115.0,240.5573,240.5573,240.4703,240.4703,1115.0
2021-07-15 12:55:00,248.97,249.02,248.95,248.96,2200.0,240.538,240.5863,240.5186,240.5283,2200.0
2021-07-15 13:00:00,249.02,249.03,248.65,248.94,3316.0,240.5863,240.5959,240.2288,240.509,3316.0
2021-07-15 13:05:00,248.94,248.99,248.79,248.79,800.0,240.509,240.5573,240.3641,240.3641,800.0
2021-07-15 13:10:00,248.95,248.99,248.86,248.9,600.0,240.5186,240.5573,240.4317,240.4703,600.0
2021-07-15 13:15:00,248.82,248.99,248.72,248.72,1344.0,240.393,240.5573,240.2964,240.2964,1344.0
2021-07-15 13:20:00,248.83,248.83,248.82,248.82,200.0,240.4027,240.4027,240.393,240.393,200.0
2021-07-15 13:25:00,248.74,248.74,248.73,248.74,300.0,240.3158,240.3158,240.3061,240.3158,300.0
2021-07-15 13:30:00,248.61,248.68,248.56,248.56,600.0,240.1902,240.2578,240.1419,240.1419,600.0
2021-07-15 13:35:00,248.5,248.73,248.44,248.73,1100.0,240.0839,240.3061,240.0259,240.3061,1100.0
2021-07-15 13:40:00,248.82,248.84,248.67,248.67,848.0,240.393,240.4124,240.2481,240.2481,848.0
2021-07-15 13:45:00,248.55,248.6,248.18,248.26,4700.0,240.1322,240.1805,239.7747,239.852,4700.0
2021-07-15 13:50:00,248.26,248.3,247.92,247.92,2700.0,239.852,239.8907,239.5235,239.5235,2700.0
2021-07-15 13:55:00,247.93,248.05,247.89,247.93,1942.0,239.5332,239.6491,239.4945,239.5332,1942.0
2021-07-15 14:00:00,247.92,248.26,247.92,248.11,1819.0,239.5235,239.852,239.5235,239.7071,1819.0
2021-07-15 14:05:00,248.15,248.48,248.15,248.48,400.0,239.7457,240.0646,239.7457,240.0646,400.0
2021-07-15 14:10:00,248.49,248.56,248.45,248.56,1600.0,240.0742,240.1419,240.0356,240.1419,1600.0
2021-07-15 14:15:00,248.68,248.68,248.58,248.58,400.0,240.2578,240.2578,240.1612,240.1612,400.0
2021-07-15 14:20:00,248.79,248.9,248.69,248.9,1733.0,240.3641,240.4703,240.2675,240.4703,1733.0
2021-07-15 14:25:00,248.89,248.89,248.81,248.81,300.0,240.4607,240.4607,240.3834,240.3834,300.0
2021-07-15 14:30:00,248.87,248.91,248.72,248.73,1421.0,240.4414,240.48,240.2964,240.3061,1421.0
2021-07-15 14:35:00,248.72,248.87,248.72,248.87,300.0,240.2964,240.4414,240.2964,240.4414,300.0
2021-07-15 14:40:00,248.77,248.78,248.61,248.61,1000.0,240.3447,240.3544,240.1902,240.1902,1000.0
2021-07-15 14:45:00,248.45,248.64,248.34,248.64,758.0,240.0356,240.2191,239.9293,240.2191,758.0
2021-07-15 14:50:00,248.72,248.91,248.66,248.91,876.0,240.2964,240.48,240.2385,240.48,876.0
2021-07-15 14:55:00,248.87,248.87,248.79,248.82,500.0,240.4414,240.4414,240.3641,240.393,500.0
2021-07-15 15:00:00,248.94,249.15,248.92,249.06,1000.0,240.509,240.7119,240.4897,240.6249,1000.0
2021-07-15 15:05:00,249.07,249.38,249.07,249.33,1414.0,240.6346,240.9341,240.6346,240.8858,1414.0
2021-07-15 15:10:00,249.23,249.34,249.12,249.3,1736.0,240.7892,240.8954,240.6829,240.8568,1736.0
2021-07-15 15:15:00,249.35,249.42,249.19,249.2,1001.0,240.9051,240.9727,240.7505,240.7602,1001.0
2021-07-15 15:20:00,249.27,249.34,249.11,249.34,1500.0,240.8278,240.8954,240.6732,240.8954,1500.0
2021-07-15 15:25:00,249.42,249.67,249.34,249.67,1700.0,240.9727,241.2143,240.8954,241.2143,1700.0
2021-07-15 15:30:00,249.73,249.87,249.64,249.87,13132.0,241.2722,241.4075,241.1853,241.4075,13132.0
2021-07-15 15:35:00,249.88,250.14,249.87,249.99,4804.0,241.4171,241.6683,241.4075,241.5234,4804.0
2021-07-15 15:40:00,250.05,250.13,249.93,250.03,2700.0,241.5814,241.6587,241.4655,241.5621,2700.0
2021-07-15 15:45:00,250.03,250.05,249.29,249.29,8350.0,241.5621,241.5814,240.8471,240.8471,8350.0
2021-07-15 15:50:00,249.37,249.94,249.32,249.94,7598.0,240.9244,241.4751,240.8761,241.4751,7598.0
2021-07-15 15:55:00,249.94,249.94,249.57,249.58,14774.0,241.4751,241.4751,241.1176,241.1273,14774.0
2021-07-16 09:30:00,250.47,251.3,250.47,251.3,14241.0,241.9872,242.7891,241.9872,242.7891,14241.0
2021-07-16 09:35:00,251.4,251.73,250.95,251.0,4488.0,242.8857,243.2045,242.4509,242.4992,4488.0
2021-07-16 09:40:00,250.86,251.0,250.82,250.82,1000.0,242.364,242.4992,242.3253,242.3253,1000.0
2021-07-16 09:45:00,250.9,252.24,250.9,251.92,12280.0,242.4026,243.6972,242.4026,243.3881,12280.0
2021-07-16 09:50:00,251.92,252.4,251.74,252.36,4555.0,243.3881,243.8518,243.2142,243.8132,4555.0
2021-07-16 09:55:00,252.35,252.56,251.95,252.55,6748.0,243.8035,244.0064,243.417,243.9967,6748.0
2021-07-16 10:00:00,252.53,252.62,252.25,252.6,12148.0,243.9774,244.0644,243.7069,244.045,12148.0
2021-07-16 10:05:00,252.68,253.0,252.68,253.0,605.0,244.1223,244.4315,244.1223,244.4315,605.0
2021-07-16 10:10:00,253.13,253.39,252.88,252.91,891.0,244.5571,244.8083,244.3155,244.3445,891.0
2021-07-16 10:15:00,252.87,253.09,252.62,253.09,1314.0,244.3059,244.5184,244.0644,244.5184,1314.0
2021-07-16 10:20:00,253.04,253.04,252.74,252.74,655.0,244.4701,244.4701,244.1803,244.1803,655.0
2021-07-16 10:25:00,252.49,253.31,252.39,253.31,1082.0,243.9388,244.731,243.8421,244.731,1082.0
2021-07-16 10:30:00,252.93,253.78,252.86,253.41,2600.0,244.3639,245.1851,244.2962,244.8276,2600.0
2021-07-16 10:35:00,253.28,253.55,253.16,253.54,3364.0,244.702,244.9629,244.5861,244.9532,3364.0
2021-07-16 10:40:00,253.61,254.06,253.6,253.92,1863.0,245.0208,245.4556,245.0112,245.3203,1863.0
2021-07-16 10:45:00,253.87,253.93,253.72,253.85,1063.0,245.272,245.33,245.1271,245.2527,1063.0
2021-07-16 10:50:00,253.94,254.21,253.84,253.87,2359.0,245.3396,245.6005,245.243,245.272,2359.0
2021-07-16 10:55:00,253.87,253.88,253.01,253.14,2989.0,245.272,245.2817,244.4411,244.5667,2989.0
2021-07-16 11:00:00,253.24,253.41,253.09,253.16,4691.0,244.6634,244.8276,244.5184,244.5861,4691.0
2021-07-16 11:05:00,253.12,253.23,253.12,253.23,500.0,244.5474,244.6537,244.5474,244.6537,500.0
2021-07-16 11:10:00,253.33,253.4,253.23,253.23,600.0,244.7503,244.8179,244.6537,244.6537,600.0
2021-07-16 11:15:00,253.32,253.42,253.28,253.28,948.0,244.7406,244.8373,244.702,244.702,948.0
2021-07-16 11:20:00,253.41,253.85,253.41,253.74,900.0,244.8276,245.2527,244.8276,245.1464,900.0
2021-07-16 11:25:00,253.66,253.85,253.3,253.31,2023.0,245.0691,245.2527,244.7213,244.731,2023.0
2021-07-16 11:30:00,253.2,253.42,253.18,253.42,606.0,244.6247,244.8373,244.6054,244.8373,606.0
2021-07-16 11:35:00,253.46,253.54,253.4,253.54,714.0,244.8759,244.9532,244.8179,244.9532,714.0
2021-07-16 11:40:00,253.48,253.49,253.3,253.3,1511.0,244.8952,244.9049,244.7213,244.7213,1511.0
2021-07-16 11:45:00,253.37,253.4,253.27,253.4,600.0,244.789,244.8179,244.6923,244.8179,600.0
2021-07-16 11:50:00,253.29,253.51,253.29,253.39,1050.0,244.7117,244.9242,244.7117,244.8083,1050.0
2021-07-16 11:55:00,253.38,253.45,253.14,253.25,1001.0,244.7986,244.8662,244.5667,244.673,1001.0
2021-07-16 12:00:00,253.28,253.52,253.27,253.52,1100.0,244.702,244.9339,244.6923,244.9339,1100.0
2021-07-16 12:05:00,253.5,253.82,253.5,253.82,1094.0,244.9145,245.2237,244.9145,245.2237,1094.0
2021-07-16 12:10:00,253.75,254.1,253.75,254.1,300.0,245.1561,245.4942,245.1561,245.4942,300.0
2021-07-16 12:15:00,253.9,254.0,253.9,254.0,710.0,245.301,245.3976,245.301,245.3976,710.0
2021-07-16 12:20:00,253.93,253.96,253.71,253.96,787.0,245.33,245.359,245.1174,245.359,787.0
2021-07-16 12:25:00,253.97,254.07,253.84,253.84,500.0,245.3686,245.4652,245.243,245.243,500.0
2021-07-16 12:30:00,253.88,254.06,253.86,253.91,3226.0,245.2817,245.4556,245.2624,245.3107,3226.0
2021-07-16 12:35:00,253.73,253.9,253.54,253.54,1785.0,245.1368,245.301,244.9532,244.9532,1785.0
2021-07-16 12:40:00,253.58,253.64,253.56,253.64,400.0,244.9918,245.0498,244.9725,245.0498,400.0
2021-07-16 12:45:00,253.56,253.56,253.23,253.24,1200.0,244.9725,244.9725,244.6537,244.6634,1200.0
2021-07-16 12:50:00,253.08,253.21,253.07,253.21,711.0,244.5088,244.6344,244.4991,244.6344,711.0
2021-07-16 12:55:00,253.12,253.16,252.84,252.84,918.0,244.5474,244.5861,244.2769,244.2769,918.0
2021-07-16 13:00:00,252.43,252.67,252.43,252.67,1100.0,243.8808,244.1127,243.8808,244.1127,1100.0
2021-07-16 13:05:00,252.75,252.76,252.75,252.76,200.0,244.1899,244.1996,244.1899,244.1996,200.0
2021-07-16 13:10:00,252.66,252.93,252.66,252.78,1000.0,244.103,244.3639,244.103,244.2189,1000.0
2021-07-16 13:15:00,252.78,252.86,252.68,252.69,600.0,244.2189,244.2962,244.1223,244.132,600.0
2021-07-16 13:20:00,252.64,252.89,252.29,252.42,2853.0,244.0837,244.3252,243.7455,243.8711,2853.0
2021-07-16 13:25:00,252.4,252.54,252.28,252.52,1107.0,243.8518,243.9871,243.7359,243.9677,1107.0
2021-07-16 13:30:00,252.21,252.46,252.19,252.28,2200.0,243.6682,243.9098,243.6489,243.7359,2200.0
2021-07-16 13:35:00,252.4,252.96,252.4,252.96,2303.0,243.8518,244.3928,243.8518,244.3928,2303.0
2021-07-16 13:40:00,253.01,253.28,253.01,253.28,1096.0,244.4411,244.702,244.4411,244.702,1096.0
2021-07-16 13:45:00,253.24,253.31,253.24,253.31,600.0,244.6634,244.731,244.6634,244.731,600.0
2021-07-16 13:50:00,253.14,253.4,253.14,253.4,1200.0,244.5667,244.8179,244.5667,244.8179,1200.0
2021-07-16 13:55:00,253.27,253.31,252.95,252.95,2069.0,244.6923,244.731,244.3832,244.3832,2069.0
2021-07-16 14:00:00,252.73,252.83,252.58,252.73,1903.0,244.1706,244.2672,244.0257,244.1706,1903.0
2021-07-16 14:05:00,252.72,252.76,252.62,252.76,700.0,244.161,244.1996,244.0644,244.1996,700.0
2021-07-16 14:10:00,252.83,253.19,252.83,253.19,601.0,244.2672,244.615,244.2672,244.615,601.0
2021-07-16 14:15:00,253.32,253.54,253.31,253.54,700.0,244.7406,244.9532,244.731,244.9532,700.0
2021-07-16 14:20:00,253.54,253.54,253.49,253.5,600.0,244.9532,244.9532,244.9049,244.9145,600.0
2021-07-16 14:25:00,253.56,253.7,253.53,253.54,1200.0,244.9725,245.1078,244.9435,244.9532,1200.0
2021-07-16 14:30:00,253.61,253.61,253.28,253.38,930.0,245.0208,245.0208,244.702,244.7986,930.0
2021-07-16 14:35:00,253.5,253.54,253.36,253.54,814.0,244.9145,244.9532,244.7793,244.9532,814.0
2021-07-16 14:40:00,253.71,253.71,253.54,253.63,500.0,245.1174,245.1174,244.9532,245.0401,500.0
2021-07-16 14:45:00,253.46,253.67,253.44,253.67,700.0,244.8759,245.0788,244.8566,245.0788,700.0
2021-07-16 14:50:00,253.55,253.55,253.36,253.37,400.0,244.9629,244.9629,244.7793,244.789,400.0
2021-07-16 14:55:00,253.45,253.61,253.42,253.57,1412.0,244.8662,245.0208,244.8373,244.9822,1412.0
2021-07-16 15:00:00,253.56,253.62,253.3,253.37,1905.0,244.9725,245.0305,244.7213,244.789,1905.0
2021-07-16 15:05:00,253.35,253.38,253.25,253.34,1102.0,244.7696,244.7986,244.673,244.76,1102.0
2021-07-16 15:10:00,253.49,253.52,253.25,253.41,2235.0,244.9049,244.9339,244.673,244.8276,2235.0
2021-07-16 15:15:00,253.34,253.45,253.28,253.45,1700.0,244.76,244.8662,244.702,244.8662,1700.0
2021-07-16 15:20:00,253.46,253.53,253.44,253.52,2600.0,244.8759,244.9435,244.8566,244.9339,2600.0
2021-07-16 15:25:00,253.45,253.55,253.4,253.4,3002.0,244.8662,244.9629,244.8179,244.8179,3002.0
2021-07-16 15:30:00,253.31,253.54,253.25,253.38,3083.0,244.731,244.9532,244.673,244.7986,3083.0
2021-07-16 15:35:00,253.25,253.49,253.22,253.38,3300.0,244.673,244.9049,244.644,244.7986,3300.0
2021-07-16 15:40:00,253.36,253.55,253.31,253.39,3540.0,244.7793,244.9629,244.731,244.8083,3540.0
2021-07-16 15:45:00,253.3,253.44,253.15,253.18,4325.0,244.7213,244.8566,244.5764,244.6054,4325.0
2021-07-16 15:50:00,253.28,253.46,253.19,253.35,6327.0,244.702,244.8759,244.615,244.7696,6327.0
2021-07-16 15:55:00,253.34,253.55,253.06,253.25,18102.0,244.76,244.9629,244.4894,244.673,18102.0
2021-07-19 09:30:00,251.38,253.04,251.38,252.29,9889.0,242.8663,244.4701,242.8663,243.7455,9889.0
2021-07-19 09:35:00,253.15,253.7,252.96,253.34,6823.0,244.5764,245.1078,244.3928,244.76,6823.0
2021-07-19 09:40:00,253.47,253.97,252.86,253.81,4807.0,244.8856,245.3686,244.2962,245.214,4807.0
2021-07-19 09:45:00,253.77,253.77,252.48,252.89,3149.0,245.1754,245.1754,243.9291,244.3252,3149.0
2021-07-19 09:50:00,253.13,253.92,253.12,253.79,5816.0,244.5571,245.3203,244.5474,245.1947,5816.0
2021-07-19 09:55:00,253.58,253.9,253.5,253.5,1400.0,244.9918,245.301,244.9145,244.9145,1400.0
2021-07-19 10:00:00,253.62,254.17,253.45,254.17,3308.0,245.0305,245.5619,244.8662,245.5619,3308.0
2021-07-19 10:05:00,254.12,254.5,253.91,254.03,3700.0,245.5135,245.8807,245.3107,245.4266,3700.0
2021-07-19 10:10:00,253.68,253.79,253.42,253.48,2930.0,245.0885,245.1947,244.8373,244.8952,2930.0
2021-07-19 10:15:00,253.3,253.3,252.6,252.97,8128.0,244.7213,244.7213,244.045,244.4025,8128.0
2021-07-19 10:20:00,253.08,253.15,252.67,252.96,3148.0,244.5088,244.5764,244.1127,244.3928,3148.0
2021-07-19 10:25:00,253.0,253.26,252.56,253.26,2900.0,244.4315,244.6827,244.0064,244.6827,2900.0
2021-07-19 10:30:00,253.11,253.18,252.62,252.62,1700.0,244.5378,244.6054,244.0644,244.0644,1700.0
2021-07-19 10:35:00,252.59,252.61,252.12,252.23,3200.0,244.0354,244.0547,243.5813,243.6876,3200.0
2021-07-19 10:40:00,252.31,252.45,252.05,252.24,2038.0,243.7649,243.9001,243.5137,243.6972,2038.0
2021-07-19 10:45:00,252.24,252.49,252.12,252.49,2002.0,243.6972,243.9388,243.5813,243.9388,2002.0
2021-07-19 10:50:00,252.45,252.52,252.24,252.39,7835.0,243.9001,243.9677,243.6972,243.8421,7835.0
2021-07-19 10:55:00,252.48,252.98,252.47,252.98,637.0,243.9291,244.4122,243.9194,244.4122,637.0
2021-07-19 11:00:00,253.04,253.45,252.59,253.45,3806.0,244.4701,244.8662,244.0354,244.8662,3806.0
2021-07-19 11:05:00,253.52,253.56,253.35,253.47,1400.0,244.9339,244.9725,244.7696,244.8856,1400.0
2021-07-19 11:10:00,253.34,253.34,252.88,252.88,3726.0,244.76,244.76,244.3155,244.3155,3726.0
2021-07-19 11:15:00,252.76,252.94,252.49,252.49,1697.0,244.1996,244.3735,243.9388,243.9388,1697.0
2021-07-19 11:20:00,252.6,252.63,252.51,252.55,1100.0,244.045,244.074,243.9581,243.9967,1100.0
2021-07-19 11:25:00,252.4,252.4,252.15,252.34,1087.0,243.8518,243.8518,243.6103,243.7938,1087.0
2021-07-19 11:30:00,252.13,252.37,252.03,252.09,2000.0,243.5909,243.8228,243.4943,243.5523,2000.0
2021-07-19 11:35:00,252.12,252.12,251.4,251.4,3600.0,243.5813,243.5813,242.8857,242.8857,3600.0
2021-07-19 11:40:00,251.34,252.25,251.34,252.24,1855.0,242.8277,243.7069,242.8277,243.6972,1855.0
2021-07-19 11:45:00,252.17,252.42,252.17,252.34,1800.0,243.6296,243.8711,243.6296,243.7938,1800.0
2021-07-19 11:50:00,252.34,252.41,252.15,252.15,2000.0,243.7938,243.8615,243.6103,243.6103,2000.0
2021-07-19 11:55:00,252.13,252.47,252.02,252.42,1300.0,243.5909,243.9194,243.4847,243.8711,1300.0
2021-07-19 12:00:00,252.34,252.48,251.86,251.86,1355.0,243.7938,243.9291,243.3301,243.3301,1355.0
2021-07-19 12:05:00,251.69,251.69,251.69,251.69,500.0,243.1658,243.1658,243.1658,243.1658,500.0
2021-07-19 12:10:00,251.7,251.78,251.61,251.72,1552.0,243.1755,243.2528,243.0886,243.1948,1552.0
2021-07-19 12:15:00,251.63,251.95,251.63,251.78,2710.0,243.1079,243.417,243.1079,243.2528,2710.0
2021-07-19 12:20:00,251.79,252.07,251.74,251.92,1387.0,243.2625,243.533,243.2142,243.3881,1387.0
2021-07-19 12:25:00,252.12,252.27,251.92,252.02,1300.0,243.5813,243.7262,243.3881,243.4847,1300.0
2021-07-19 12:30:00,252.04,252.04,251.79,251.79,3433.0,243.504,243.504,243.2625,243.2625,3433.0
2021-07-19 12:35:00,251.57,251.58,251.56,251.58,300.0,243.0499,243.0596,243.0403,243.0596,300.0
2021-07-19 12:40:00,251.72,251.72,251.2,251.3,700.0,243.1948,243.1948,242.6924,242.7891,700.0
2021-07-19 12:45:00,251.3,251.35,251.13,251.25,1100.0,242.7891,242.8374,242.6248,242.7407,1100.0
2021-07-19 12:50:00,251.12,251.35,250.98,251.3,2198.0,242.6152,242.8374,242.4799,242.7891,2198.0
2021-07-19 12:55:00,251.27,251.52,251.26,251.47,1038.0,242.7601,243.0016,242.7504,242.9533,1038.0
2021-07-19 13:00:00,251.55,251.62,251.4,251.51,900.0,243.0306,243.0982,242.8857,242.9919,900.0
2021-07-19 13:05:00,251.23,251.45,251.23,251.45,200.0,242.7214,242.934,242.7214,242.934,200.0
2021-07-19 13:10:00,251.47,251.59,251.47,251.48,728.0,242.9533,243.0692,242.9533,242.963,728.0
2021-07-19 13:15:00,251.51,251.76,251.51,251.6,1199.0,242.9919,243.2335,242.9919,243.0789,1199.0
2021-07-19 13:20:00,251.59,251.76,251.59,251.64,700.0,243.0692,243.2335,243.0692,243.1175,700.0
2021-07-19 13:25:00,251.52,251.58,251.29,251.29,1800.0,243.0016,243.0596,242.7794,242.7794,1800.0
2021-07-19 13:30:00,250.86,250.97,250.84,250.85,700.0,242.364,242.4702,242.3446,242.3543,700.0
2021-07-19 13:35:00,250.96,251.27,250.96,250.99,2040.0,242.4606,242.7601,242.4606,242.4896,2040.0
2021-07-19 13:40:00,251.17,251.24,251.07,251.13,811.0,242.6635,242.7311,242.5668,242.6248,811.0
2021-07-19 13:45:00,251.21,251.33,251.07,251.07,1400.0,242.7021,242.818,242.5668,242.5668,1400.0
2021-07-19 13:50:00,251.05,251.38,251.05,251.38,1100.0,242.5475,242.8663,242.5475,242.8663,1100.0
2021-07-19 13:55:00,251.54,251.63,251.38,251.39,1000.0,243.0209,243.1079,242.8663,242.876,1000.0
2021-07-19 14:00:00,251.46,251.98,251.43,251.69,2211.0,242.9436,243.446,242.9147,243.1658,2211.0
2021-07-19 14:05:00,251.7,251.73,251.2,251.28,800.0,243.1755,243.2045,242.6924,242.7697,800.0
2021-07-19 14:10:00,251.19,251.46,251.19,251.25,1810.0,242.6828,242.9436,242.6828,242.7407,1810.0
2021-07-19 14:15:00,251.32,251.62,251.32,251.62,600.0,242.8084,243.0982,242.8084,243.0982,600.0
2021-07-19 14:20:00,251.6,251.6,251.41,251.51,1828.0,243.0789,243.0789,242.8953,242.9919,1828.0
2021-07-19 14:25:00,251.42,251.51,251.23,251.47,2203.0,242.905,242.9919,242.7214,242.9533,2203.0
2021-07-19 14:30:00,251.41,251.52,251.35,251.52,410.0,242.8953,243.0016,242.8374,243.0016,410.0
2021-07-19 14:35:00,251.44,251.44,251.29,251.39,800.0,242.9243,242.9243,242.7794,242.876,800.0
2021-07-19 14:40:00,251.38,251.4,251.18,251.26,1700.0,242.8663,242.8857,242.6731,242.7504,1700.0
2021-07-19 14:45:00,251.22,251.71,251.21,251.58,1820.0,242.7118,243.1852,242.7021,243.0596,1820.0
2021-07-19 14:50:00,251.57,251.67,251.4,251.54,2497.0,243.0499,243.1465,242.8857,243.0209,2497.0
2021-07-19 14:55:00,251.6,251.96,251.53,251.66,3334.0,243.0789,243.4267,243.0113,243.1369,3334.0
2021-07-19 15:00:00,251.75,252.21,251.72,252.16,1101.0,243.2238,243.6682,243.1948,243.6199,1101.0
2021-07-19 15:05:00,252.21,252.51,252.1,252.38,4501.0,243.6682,243.9581,243.562,243.8325,4501.0
2021-07-19 15:10:00,252.36,252.86,252.27,252.62,4049.0,243.8132,244.2962,243.7262,244.0644,4049.0
2021-07-19 15:15:00,252.51,252.61,252.3,252.33,3001.0,243.9581,244.0547,243.7552,243.7842,3001.0
2021-07-19 15:20:00,252.22,252.36,252.15,252.21,2005.0,243.6779,243.8132,243.6103,243.6682,2005.0
2021-07-19 15:25:00,252.16,252.53,252.11,252.46,3104.0,243.6199,243.9774,243.5716,243.9098,3104.0
2021-07-19 15:30:00,252.41,252.67,251.93,252.08,6090.0,243.8615,244.1127,243.3977,243.5426,6090.0
2021-07-19 15:35:00,251.93,252.59,251.93,252.58,5897.0,243.3977,244.0354,243.3977,244.0257,5897.0
2021-07-19 15:40:00,252.53,252.94,252.31,252.4,6309.0,243.9774,244.3735,243.7649,243.8518,6309.0
2021-07-19 15:45:00,252.31,252.73,252.3,252.64,10764.0,243.7649,244.1706,243.7552,244.0837,10764.0
2021-07-19 15:50:00,252.52,253.26,252.47,253.13,15355.0,243.9677,244.6827,243.9194,244.5571,15355.0
2021-07-19 15:55:00,253.19,253.57,253.08,253.57,31212.0,244.615,244.9822,244.5088,244.9822,31212.0
2021-07-20 09:30:00,253.77,254.99,253.5,254.94,7297.0,245.1754,246.3541,244.9145,246.3058,7297.0
2021-07-20 09:35:00,254.58,254.81,254.53,254.81,400.0,245.958,246.1802,245.9097,246.1802,400.0
2021-07-20 09:40:00,254.65,254.75,254.17,254.75,989.0,246.0256,246.1222,245.5619,246.1222,989.0
2021-07-20 09:45:00,254.71,255.59,254.47,255.21,3317.0,246.0836,246.9338,245.8517,246.5666,3317.0
2021-07-20 09:50:00,255.33,255.7,254.88,254.89,800.0,246.6826,247.04,246.2478,246.2575,800.0
2021-07-20 09:55:00,255.56,255.66,255.32,255.64,921.0,246.9048,247.0014,246.6729,246.9821,921.0
2021-07-20 10:00:00,255.6,255.6,254.9,255.06,2100.0,246.9434,246.9434,246.2671,246.4217,2100.0
2021-07-20 10:05:00,254.91,255.29,254.65,254.65,1401.0,246.2768,246.6439,246.0256,246.0256,1401.0
2021-07-20 10:10:00,254.88,255.06,254.72,254.9,1700.0,246.2478,246.4217,246.0932,246.2671,1700.0
2021-07-20 10:15:00,255.07,255.64,254.86,255.53,1242.0,246.4314,246.9821,246.2285,246.8758,1242.0
2021-07-20 10:20:00,255.52,256.01,255.52,255.62,4304.0,246.8661,247.3395,246.8661,246.9627,4304.0
2021-07-20 10:25:00,255.51,255.55,255.26,255.26,1964.0,246.8565,246.8951,246.6149,246.6149,1964.0
2021-07-20 10:30:00,255.11,255.22,254.83,255.1,1596.0,246.47,246.5763,246.1995,246.4604,1596.0
2021-07-20 10:35:00,255.19,255.19,254.96,255.17,400.0,246.5473,246.5473,246.3251,246.528,400.0
2021-07-20 10:40:00,255.32,255.47,255.18,255.38,1109.0,246.6729,246.8178,246.5376,246.7309,1109.0
2021-07-20 10:45:00,255.41,256.02,255.41,255.79,1155.0,246.7599,247.3492,246.7599,247.127,1155.0
2021-07-20 10:50:00,255.7,255.89,255.62,255.83,1940.0,247.04,247.2236,246.9627,247.1656,1940.0
2021-07-20 10:55:00,255.78,256.03,255.77,255.83,1747.0,247.1173,247.3589,247.1077,247.1656,1747.0
2021-07-20 11:00:00,255.88,256.15,255.88,256.15,2205.0,247.2139,247.4748,247.2139,247.4748,2205.0
2021-07-20 11:05:00,255.93,256.18,255.93,256.18,700.0,247.2622,247.5038,247.2622,247.5038,700.0
2021-07-20 11:10:00,256.18,256.52,256.02,256.27,3900.0,247.5038,247.8323,247.3492,247.5907,3900.0
2021-07-20 11:15:00,256.37,256.54,256.37,256.54,700.0,247.6873,247.8516,247.6873,247.8516,700.0
2021-07-20 11:20:00,256.34,256.34,256.25,256.32,600.0,247.6584,247.6584,247.5714,247.639,600.0
2021-07-20 11:25:00,255.89,255.89,255.66,255.66,928.0,247.2236,247.2236,247.0014,247.0014,928.0
2021-07-20 11:30:00,255.56,255.61,255.14,255.22,2104.0,246.9048,246.9531,246.499,246.5763,2104.0
2021-07-20 11:35:00,255.11,255.11,254.58,254.83,1300.0,246.47,246.47,245.958,246.1995,1300.0
2021-07-20 11:40:00,254.79,255.12,254.79,255.09,1300.0,246.1609,246.4797,246.1609,246.4507,1300.0
2021-07-20 11:45:00,254.99,254.99,254.87,254.87,710.0,246.3541,246.3541,246.2381,246.2381,710.0
2021-07-20 11:50:00,254.94,255.02,254.9,254.99,600.0,246.3058,246.3831,246.2671,246.3541,600.0
2021-07-20 11:55:00,254.89,254.94,254.81,254.94,1002.0,246.2575,246.3058,246.1802,246.3058,1002.0
2021-07-20 12:00:00,255.03,255.26,255.03,255.19,2982.0,246.3927,246.6149,246.3927,246.5473,2982.0
2021-07-20 12:05:00,255.3,255.3,255.09,255.09,800.0,246.6536,246.6536,246.4507,246.4507,800.0
2021-07-20 12:10:00,255.12,255.21,255.11,255.19,500.0,246.4797,246.5666,246.47,246.5473,500.0
2021-07-20 12:15:00,255.31,255.31,254.84,255.18,1147.0,246.6632,246.6632,246.2092,246.5376,1147.0
2021-07-20 12:20:00,255.24,255.26,255.03,255.1,2292.0,246.5956,246.6149,246.3927,246.4604,2292.0
2021-07-20 12:25:00,254.97,255.22,254.97,255.07,400.0,246.3348,246.5763,246.3348,246.4314,400.0
2021-07-20 12:30:00,255.1,255.14,255.0,255.14,2179.0,246.4604,246.499,246.3637,246.499,2179.0
2021-07-20 12:35:00,255.11,255.11,255.0,255.0,300.0,246.47,246.47,246.3637,246.3637,300.0
2021-07-20 12:40:00,255.11,255.16,254.95,255.0,800.0,246.47,246.5183,246.3154,246.3637,800.0
2021-07-20 12:45:00,254.96,255.06,254.8,254.81,4168.0,246.3251,246.4217,246.1705,246.1802,4168.0
2021-07-20 12:50:00,254.8,254.8,254.47,254.48,2443.0,246.1705,246.1705,245.8517,245.8614,2443.0
2021-07-20 12:55:00,254.56,254.77,254.52,254.77,1900.0,245.9386,246.1415,245.9,246.1415,1900.0
2021-07-20 13:00:00,254.58,254.66,254.45,254.5,1702.0,245.958,246.0353,245.8324,245.8807,1702.0
2021-07-20 13:05:00,254.28,254.4,253.86,253.93,3000.0,245.6681,245.7841,245.2624,245.33,3000.0
2021-07-20 13:10:00,253.96,254.11,253.96,254.1,1300.0,245.359,245.5039,245.359,245.4942,1300.0
2021-07-20 13:15:00,254.28,254.57,254.27,254.43,3200.0,245.6681,245.9483,245.6585,245.8131,3200.0
2021-07-20 13:20:00,254.36,254.39,254.32,254.32,504.0,245.7454,245.7744,245.7068,245.7068,504.0
2021-07-20 13:25:00,254.03,254.15,253.9,254.02,2000.0,245.4266,245.5425,245.301,245.4169,2000.0
2021-07-20 13:30:00,254.05,254.09,254.05,254.09,816.0,245.4459,245.4846,245.4459,245.4846,816.0
2021-07-20 13:35:00,254.27,254.3,254.04,254.04,2032.0,245.6585,245.6875,245.4363,245.4363,2032.0
2021-07-20 13:40:00,253.88,254.09,253.88,253.92,2300.0,245.2817,245.4846,245.2817,245.3203,2300.0
2021-07-20 13:45:00,253.79,254.04,253.79,253.88,900.0,245.1947,245.4363,245.1947,245.2817,900.0
2021-07-20 13:50:00,253.94,254.06,253.9,254.01,2300.0,245.3396,245.4556,245.301,245.4073,2300.0
2021-07-20 13:55:00,254.0,254.43,254.0,254.42,3714.0,245.3976,245.8131,245.3976,245.8034,3714.0
2021-07-20 14:00:00,254.57,255.2,254.57,255.2,5510.0,245.9483,246.557,245.9483,246.557,5510.0
2021-07-20 14:05:00,255.22,255.27,255.06,255.25,1600.0,246.5763,246.6246,246.4217,246.6053,1600.0
2021-07-20 14:10:00,255.33,255.51,255.33,255.4,1439.0,246.6826,246.8565,246.6826,246.7502,1439.0
2021-07-20 14:15:00,255.46,255.62,255.41,255.6,1308.0,246.8082,246.9627,246.7599,246.9434,1308.0
2021-07-20 14:20:00,255.43,255.54,255.24,255.36,2472.0,246.7792,246.8855,246.5956,246.7116,2472.0
2021-07-20 14:25:00,255.4,255.62,255.4,255.61,900.0,246.7502,246.9627,246.7502,246.9531,900.0
2021-07-20 14:30:00,255.81,255.85,255.78,255.78,1044.0,247.1463,247.185,247.1173,247.1173,1044.0
2021-07-20 14:35:00,255.97,256.03,255.97,256.03,1000.0,247.3009,247.3589,247.3009,247.3589,1000.0
2021-07-20 14:40:00,255.95,255.95,255.58,255.58,700.0,247.2816,247.2816,246.9241,246.9241,700.0
2021-07-20 14:45:00,255.51,255.62,255.4,255.45,1132.0,246.8565,246.9627,246.7502,246.7985,1132.0
2021-07-20 14:50:00,255.61,255.61,255.38,255.38,600.0,246.9531,246.9531,246.7309,246.7309,600.0
2021-07-20 14:55:00,255.39,255.58,255.39,255.57,1537.0,246.7405,246.9241,246.7405,246.9144,1537.0
2021-07-20 15:00:00,255.57,255.76,255.56,255.76,1701.0,246.9144,247.098,246.9048,247.098,1701.0
2021-07-20 15:05:00,255.78,255.95,255.69,255.95,600.0,247.1173,247.2816,247.0304,247.2816,600.0
2021-07-20 15:10:00,255.8,255.8,255.69,255.69,1108.0,247.1367,247.1367,247.0304,247.0304,1108.0
2021-07-20 15:15:00,255.93,256.19,255.92,256.1,1102.0,247.2622,247.5134,247.2526,247.4265,1102.0
2021-07-20 15:20:00,256.16,256.27,256.05,256.06,8668.0,247.4845,247.5907,247.3782,247.3878,8668.0
2021-07-20 15:25:00,256.1,256.12,255.83,255.83,2022.0,247.4265,247.4458,247.1656,247.1656,2022.0
2021-07-20 15:30:00,255.88,255.95,255.73,255.86,4795.0,247.2139,247.2816,247.069,247.1946,4795.0
2021-07-20 15:35:00,255.76,255.77,255.57,255.64,2605.0,247.098,247.1077,246.9144,246.9821,2605.0
2021-07-20 15:40:00,255.63,255.63,255.34,255.58,13344.0,246.9724,246.9724,246.6922,246.9241,13344.0
2021-07-20 15:45:00,255.61,255.63,255.37,255.44,4209.0,246.9531,246.9724,246.7212,246.7888,4209.0
2021-07-20 15:50:00,255.49,255.99,255.46,255.73,12359.0,246.8372,247.3202,246.8082,247.069,12359.0
2021-07-20 15:55:00,255.82,255.82,255.17,255.33,14724.0,247.156,247.156,246.528,246.6826,14724.0
2021-07-21 09:30:00,255.46,255.54,254.71,255.54,5014.0,246.8082,246.8855,246.0836,246.8855,5014.0
2021-07-21 09:35:00,254.94,255.01,252.45,253.47,1752.0,246.3058,246.3734,243.9001,244.8856,1752.0
2021-07-21 09:40:00,252.69,252.73,252.12,252.12,600.0,244.132,244.1706,243.5813,243.5813,600.0
2021-07-21 09:45:00,252.47,253.16,252.08,253.16,1967.0,243.9194,244.5861,243.5426,244.5861,1967.0
2021-07-21 09:50:00,252.76,253.04,252.29,252.29,1425.0,244.1996,244.4701,243.7455,243.7455,1425.0
2021-07-21 09:55:00,252.5,252.94,252.5,252.83,855.0,243.9484,244.3735,243.9484,244.2672,855.0
2021-07-21 10:00:00,252.74,253.47,252.6,253.23,1800.0,244.1803,244.8856,244.045,244.6537,1800.0
2021-07-21 10:05:00,253.31,253.5,252.67,252.92,1984.0,244.731,244.9145,244.1127,244.3542,1984.0
2021-07-21 10:10:00,253.03,253.03,252.56,252.57,700.0,244.4605,244.4605,244.0064,244.016,700.0
2021-07-21 10:15:00,252.41,252.63,252.15,252.29,1792.0,243.8615,244.074,243.6103,243.7455,1792.0
2021-07-21 10:20:00,252.43,252.9,252.12,252.9,1000.0,243.8808,244.3349,243.5813,244.3349,1000.0
2021-07-21 10:25:00,252.56,252.56,252.56,252.56,100.0,244.0064,244.0064,244.0064,244.0064,100.0
2021-07-21 10:30:00,252.57,253.52,252.54,253.52,2446.0,244.016,244.9339,243.9871,244.9339,2446.0
2021-07-21 10:35:00,253.47,253.75,253.47,253.74,500.0,244.8856,245.1561,244.8856,245.1464,500.0
2021-07-21 10:40:00,253.98,253.98,253.56,253.57,900.0,245.3783,245.3783,244.9725,244.9822,900.0
2021-07-21 10:45:00,253.85,253.89,253.68,253.68,868.0,245.2527,245.2913,245.0885,245.0885,868.0
2021-07-21 10:50:00,253.62,253.96,253.62,253.81,971.0,245.0305,245.359,245.0305,245.214,971.0
2021-07-21 10:55:00,253.92,254.31,253.83,254.31,800.0,245.3203,245.6971,245.2334,245.6971,800.0
2021-07-21 11:00:00,254.32,254.48,254.26,254.45,800.0,245.7068,245.8614,245.6488,245.8324,800.0
2021-07-21 11:05:00,254.33,254.33,254.0,254.24,1010.0,245.7164,245.7164,245.3976,245.6295,1010.0
2021-07-21 11:10:00,254.13,254.21,254.09,254.2,916.0,245.5232,245.6005,245.4846,245.5908,916.0
2021-07-21 11:15:00,254.13,254.27,254.13,254.27,801.0,245.5232,245.6585,245.5232,245.6585,801.0
2021-07-21 11:20:00,254.3,254.48,254.29,254.48,1316.0,245.6875,245.8614,245.6778,245.8614,1316.0
2021-07-21 11:25:00,254.58,254.64,254.5,254.5,700.0,245.958,246.0159,245.8807,245.8807,700.0
2021-07-21 11:30:00,254.49,254.69,254.46,254.59,1000.0,245.871,246.0642,245.842,245.9676,1000.0
2021-07-21 11:35:00,254.68,254.78,254.64,254.76,900.0,246.0546,246.1512,246.0159,246.1319,900.0
2021-07-21 11:40:00,254.74,254.75,254.52,254.52,400.0,246.1126,246.1222,245.9,245.9,400.0
2021-07-21 11:45:00,254.46,254.67,254.45,254.45,968.0,245.842,246.0449,245.8324,245.8324,968.0
2021-07-21 11:50:00,254.67,254.67,254.29,254.42,1300.0,246.0449,246.0449,245.6778,245.8034,1300.0
2021-07-21 11:55:00,254.37,254.52,254.16,254.31,500.0,245.7551,245.9,245.5522,245.6971,500.0
2021-07-21 12:00:00,254.27,254.48,254.09,254.48,799.0,245.6585,245.8614,245.4846,245.8614,799.0
2021-07-21 12:05:00,254.27,254.39,254.24,254.32,600.0,245.6585,245.7744,245.6295,245.7068,600.0
2021-07-21 12:10:00,254.42,254.42,253.99,254.09,2246.0,245.8034,245.8034,245.388,245.4846,2246.0
2021-07-21 12:15:00,254.08,254.2,254.02,254.02,600.0,245.4749,245.5908,245.4169,245.4169,600.0
2021-07-21 12:20:00,253.95,253.96,253.61,253.88,1939.0,245.3493,245.359,245.0208,245.2817,1939.0
2021-07-21 12:25:00,253.89,253.9,253.57,253.57,800.0,245.2913,245.301,244.9822,244.9822,800.0
2021-07-21 12:30:00,253.77,253.77,253.6,253.77,432.0,245.1754,245.1754,245.0112,245.1754,432.0
2021-07-21 12:35:00,253.77,253.95,253.71,253.95,1120.0,245.1754,245.3493,245.1174,245.3493,1120.0
2021-07-21 12:40:00,253.94,253.94,253.8,253.87,2313.0,245.3396,245.3396,245.2044,245.272,2313.0
2021-07-21 12:45:00,253.79,253.86,253.72,253.86,600.0,245.1947,245.2624,245.1271,245.2624,600.0
2021-07-21 12:50:00,253.88,254.08,253.87,254.08,400.0,245.2817,245.4749,245.272,245.4749,400.0
2021-07-21 12:55:00,253.91,253.91,253.91,253.91,100.0,245.3107,245.3107,245.3107,245.3107,100.0
2021-07-21 13:00:00,254.08,254.09,254.01,254.01,907.0,245.4749,245.4846,245.4073,245.4073,907.0
2021-07-21 13:05:00,254.03,254.03,253.79,254.03,800.0,245.4266,245.4266,245.1947,245.4266,800.0
2021-07-21 13:10:00,254.03,254.06,253.87,253.96,942.0,245.4266,245.4556,245.272,245.359,942.0
2021-07-21 13:15:00,253.86,254.0,253.84,253.91,1101.0,245.2624,245.3976,245.243,245.3107,1101.0
2021-07-21 13:20:00,254.17,254.17,253.88,254.13,2340.0,245.5619,245.5619,245.2817,245.5232,2340.0
2021-07-21 13:25:00,253.92,254.09,253.9,254.03,954.0,245.3203,245.4846,245.301,245.4266,954.0
2021-07-21 13:30:00,254.13,254.18,254.1,254.18,910.0,245.5232,245.5715,245.4942,245.5715,910.0
2021-07-21 13:35:00,254.43,254.43,254.43,254.43,210.0,245.8131,245.8131,245.8131,245.8131,210.0
2021-07-21 13:40:00,254.47,254.74,254.47,254.74,600.0,245.8517,246.1126,245.8517,246.1126,600.0
2021-07-21 13:45:00,254.78,254.78,254.54,254.62,1321.0,246.1512,246.1512,245.9193,245.9966,1321.0
2021-07-21 13:50:00,254.66,254.66,254.66,254.66,500.0,246.0353,246.0353,246.0353,246.0353,500.0
2021-07-21 13:55:00,254.57,254.65,254.57,254.65,411.0,245.9483,246.0256,245.9483,246.0256,411.0
2021-07-21 14:00:00,254.6,254.75,254.56,254.56,3675.0,245.9773,246.1222,245.9386,245.9386,3675.0
2021-07-21 14:05:00,254.56,254.56,254.25,254.26,1606.0,245.9386,245.9386,245.6391,245.6488,1606.0
2021-07-21 14:10:00,254.22,254.27,254.21,254.22,600.0,245.6102,245.6585,245.6005,245.6102,600.0
2021-07-21 14:15:00,254.19,254.19,254.19,254.19,100.0,245.5812,245.5812,245.5812,245.5812,100.0
2021-07-21 14:20:00,254.26,254.36,254.15,254.29,2000.0,245.6488,245.7454,245.5425,245.6778,2000.0
2021-07-21 14:25:00,254.39,254.52,254.39,254.45,900.0,245.7744,245.9,245.7744,245.8324,900.0
2021-07-21 14:30:00,254.52,254.61,254.33,254.33,2558.0,245.9,245.987,245.7164,245.7164,2558.0
2021-07-21 14:35:00,254.53,254.53,254.33,254.33,466.0,245.9097,245.9097,245.7164,245.7164,466.0
2021-07-21 14:40:00,254.38,254.6,254.38,254.6,700.0,245.7647,245.9773,245.7647,245.9773,700.0
2021-07-21 14:45:00,254.66,254.67,254.58,254.65,570.0,246.0353,246.0449,245.958,246.0256,570.0
2021-07-21 14:50:00,254.54,254.71,254.51,254.71,1600.0,245.9193,246.0836,245.8903,246.0836,1600.0
2021-07-21 14:55:00,254.64,254.89,254.63,254.83,1800.0,246.0159,246.2575,246.0063,246.1995,1800.0
2021-07-21 15:00:00,254.78,254.91,254.77,254.85,400.0,246.1512,246.2768,246.1415,246.2188,400.0
2021-07-21 15:05:00,254.88,254.93,254.81,254.88,987.0,246.2478,246.2961,246.1802,246.2478,987.0
2021-07-21 15:10:00,254.79,254.89,254.5,254.59,3105.0,246.1609,246.2575,245.8807,245.9676,3105.0
2021-07-21 15:15:00,254.61,254.75,254.59,254.72,500.0,245.987,246.1222,245.9676,246.0932,500.0
2021-07-21 15:20:00,254.53,254.61,254.47,254.48,800.0,245.9097,245.987,245.8517,245.8614,800.0
2021-07-21 15:25:00,254.46,254.55,254.1,254.28,2205.0,245.842,245.929,245.4942,245.6681,2205.0
2021-07-21 15:30:00,254.18,254.29,254.13,254.25,3300.0,245.5715,245.6778,245.5232,245.6391,3300.0
2021-07-21 15:35:00,254.36,254.57,254.36,254.55,1700.0,245.7454,245.9483,245.7454,245.929,1700.0
2021-07-21 15:40:00,254.43,254.64,254.42,254.62,1600.0,245.8131,246.0159,245.8034,245.9966,1600.0
2021-07-21 15:45:00,254.44,254.66,254.43,254.55,3518.0,245.8227,246.0353,245.8131,245.929,3518.0
2021-07-21 15:50:00,254.35,255.05,254.34,255.05,6011.0,245.7358,246.4121,245.7261,246.4121,6011.0
2021-07-21 15:55:00,255.05,255.41,255.03,255.39,22775.0,246.4121,246.7599,246.3927,246.7405,22775.0
2021-07-22 09:30:00,256.09,257.38,256.09,257.38,4235.0,247.4168,248.6631,247.4168,248.6631,4235.0
2021-07-22 09:35:00,257.82,258.0,257.2,257.3,12791.0,249.0882,249.2621,248.4892,248.5859,12791.0
2021-07-22 09:40:00,257.02,257.26,256.94,257.14,2076.0,248.3153,248.5472,248.238,248.4313,2076.0
2021-07-22 09:45:00,256.67,256.67,256.67,256.67,200.0,247.9772,247.9772,247.9772,247.9772,200.0
2021-07-22 09:50:00,256.4,256.4,256.4,256.4,100.0,247.7163,247.7163,247.7163,247.7163,100.0
2021-07-22 09:55:00,256.2,256.71,256.2,256.71,500.0,247.5231,248.0158,247.5231,248.0158,500.0
2021-07-22 10:00:00,256.57,257.13,256.56,257.13,500.0,247.8806,248.4216,247.8709,248.4216,500.0
2021-07-22 10:05:00,256.91,257.34,256.91,257.34,600.0,248.2091,248.6245,248.2091,248.6245,600.0
2021-07-22 10:10:00,257.34,257.34,257.22,257.22,300.0,248.6245,248.6245,248.5086,248.5086,300.0
2021-07-22 10:15:00,257.11,257.26,257.08,257.26,800.0,248.4023,248.5472,248.3733,248.5472,800.0
2021-07-22 10:20:00,257.5,257.5,257.01,257.47,1300.0,248.7791,248.7791,248.3057,248.7501,1300.0
2021-07-22 10:25:00,257.12,257.58,257.02,257.58,1085.0,248.4119,248.8564,248.3153,248.8564,1085.0
2021-07-22 10:30:00,257.66,257.66,257.44,257.46,583.0,248.9337,248.9337,248.7211,248.7404,583.0
2021-07-22 10:35:00,257.64,257.95,257.64,257.83,400.0,248.9143,249.2138,248.9143,249.0979,400.0
2021-07-22 10:40:00,258.09,258.09,257.82,257.96,612.0,249.3491,249.3491,249.0882,249.2235,612.0
2021-07-22 10:45:00,258.04,258.12,257.92,257.92,400.0,249.3008,249.3781,249.1849,249.1849,400.0
2021-07-22 10:50:00,258.01,258.24,258.0,258.0,300.0,249.2718,249.494,249.2621,249.2621,300.0
2021-07-22 10:55:00,258.26,258.26,258.26,258.26,100.0,249.5133,249.5133,249.5133,249.5133,100.0
2021-07-22 11:00:00,258.25,258.25,258.0,258.0,1129.0,249.5037,249.5037,249.2621,249.2621,1129.0
2021-07-22 11:05:00,257.77,258.02,257.76,257.93,1447.0,249.0399,249.2815,249.0303,249.1945,1447.0
2021-07-22 11:10:00,258.03,258.03,258.03,258.03,200.0,249.2911,249.2911,249.2911,249.2911,200.0
2021-07-22 11:15:00,258.22,258.44,258.18,258.44,838.0,249.4747,249.6872,249.436,249.6872,838.0
2021-07-22 11:20:00,258.48,258.61,258.35,258.36,600.0,249.7259,249.8515,249.6003,249.61,600.0
2021-07-22 11:25:00,258.41,258.49,258.22,258.32,1562.0,249.6583,249.7355,249.4747,249.5713,1562.0
2021-07-22 11:30:00,258.36,258.36,258.12,258.34,500.0,249.61,249.61,249.3781,249.5906,500.0
2021-07-22 11:35:00,257.89,257.89,257.55,257.56,300.0,249.1559,249.1559,248.8274,248.837,300.0
2021-07-22 11:40:00,257.36,257.41,257.36,257.41,600.0,248.6438,248.6921,248.6438,248.6921,600.0
2021-07-22 11:45:00,257.55,257.58,257.39,257.39,700.0,248.8274,248.8564,248.6728,248.6728,700.0
2021-07-22 11:50:00,257.39,257.39,257.35,257.35,200.0,248.6728,248.6728,248.6342,248.6342,200.0
2021-07-22 11:55:00,257.91,257.91,257.91,257.91,100.0,249.1752,249.1752,249.1752,249.1752,100.0
2021-07-22 12:00:00,257.82,257.82,257.6,257.6,565.0,249.0882,249.0882,248.8757,248.8757,565.0
2021-07-22 12:05:00,257.14,257.15,257.01,257.15,300.0,248.4313,248.4409,248.3057,248.4409,300.0
2021-07-22 12:10:00,257.02,257.31,257.02,257.02,725.0,248.3153,248.5955,248.3153,248.3153,725.0
2021-07-22 12:15:00,257.02,257.02,257.02,257.02,0.0,248.3153,248.3153,248.3153,248.3153,0.0
2021-07-22 12:20:00,257.39,257.39,256.98,256.98,200.0,248.6728,248.6728,248.2767,248.2767,200.0
2021-07-22 12:25:00,257.19,257.19,257.18,257.18,300.0,248.4796,248.4796,248.4699,248.4699,300.0
2021-07-22 12:30:00,257.38,257.38,256.98,256.98,600.0,248.6631,248.6631,248.2767,248.2767,600.0
2021-07-22 12:35:00,256.98,256.98,256.98,256.98,0.0,248.2767,248.2767,248.2767,248.2767,0.0
2021-07-22 12:40:00,257.2,257.26,257.15,257.15,701.0,248.4892,248.5472,248.4409,248.4409,701.0
2021-07-22 12:45:00,257.05,257.12,256.96,257.12,400.0,248.3443,248.4119,248.2574,248.4119,400.0
2021-07-22 12:50:00,257.1,257.2,257.08,257.15,874.0,248.3926,248.4892,248.3733,248.4409,874.0
2021-07-22 12:55:00,257.15,257.15,257.15,257.15,0.0,248.4409,248.4409,248.4409,248.4409,0.0
2021-07-22 13:00:00,257.71,257.71,257.58,257.64,600.0,248.982,248.982,248.8564,248.9143,600.0
2021-07-22 13:05:00,257.65,257.67,257.64,257.67,235.0,248.924,248.9433,248.9143,248.9433,235.0
2021-07-22 13:10:00,257.35,257.35,257.35,257.35,100.0,248.6342,248.6342,248.6342,248.6342,100.0
2021-07-22 13:15:00,257.56,257.74,257.39,257.67,1500.0,248.837,249.0109,248.6728,248.9433,1500.0
2021-07-22 13:20:00,257.58,257.74,257.54,257.67,600.0,248.8564,249.0109,248.8177,248.9433,600.0
2021-07-22 13:25:00,257.42,257.55,257.42,257.53,400.0,248.7018,248.8274,248.7018,248.8081,400.0
2021-07-22 13:30:00,257.5,257.5,257.33,257.33,229.0,248.7791,248.7791,248.6148,248.6148,229.0
2021-07-22 13:35:00,257.36,257.59,257.36,257.56,1000.0,248.6438,248.866,248.6438,248.837,1000.0
2021-07-22 13:40:00,257.55,257.55,257.1,257.16,853.0,248.8274,248.8274,248.3926,248.4506,853.0
2021-07-22 13:45:00,257.1,257.1,256.9,256.9,653.0,248.3926,248.3926,248.1994,248.1994,653.0
2021-07-22 13:50:00,256.72,256.73,256.61,256.72,1000.0,248.0255,248.0352,247.9192,248.0255,1000.0
2021-07-22 13:55:00,256.82,256.83,256.55,256.81,452.0,248.1221,248.1318,247.8613,248.1124,452.0
2021-07-22 14:00:00,256.69,256.78,256.56,256.78,600.0,247.9965,248.0835,247.8709,248.0835,600.0
2021-07-22 14:05:00,256.83,256.93,256.69,256.69,2874.0,248.1318,248.2284,247.9965,247.9965,2874.0
2021-07-22 14:10:00,256.85,257.66,256.85,257.53,4426.0,248.1511,248.9337,248.1511,248.8081,4426.0
2021-07-22 14:15:00,257.53,257.77,257.47,257.77,1600.0,248.8081,249.0399,248.7501,249.0399,1600.0
2021-07-22 14:20:00,257.67,257.67,257.39,257.45,1370.0,248.9433,248.9433,248.6728,248.7308,1370.0
2021-07-22 14:25:00,257.41,257.48,257.38,257.38,1708.0,248.6921,248.7598,248.6631,248.6631,1708.0
2021-07-22 14:30:00,257.46,257.5,257.46,257.5,530.0,248.7404,248.7791,248.7404,248.7791,530.0
2021-07-22 14:35:00,257.52,257.54,257.52,257.53,400.0,248.7984,248.8177,248.7984,248.8081,400.0
2021-07-22 14:40:00,257.26,257.36,257.26,257.35,398.0,248.5472,248.6438,248.5472,248.6342,398.0
2021-07-22 14:45:00,257.35,257.36,257.35,257.36,200.0,248.6342,248.6438,248.6342,248.6438,200.0
2021-07-22 14:50:00,257.41,257.41,257.41,257.41,300.0,248.6921,248.6921,248.6921,248.6921,300.0
2021-07-22 14:55:00,257.4,257.6,257.38,257.38,1600.0,248.6825,248.8757,248.6631,248.6631,1600.0
2021-07-22 15:00:00,257.39,257.46,257.39,257.46,416.0,248.6728,248.7404,248.6728,248.7404,416.0
2021-07-22 15:05:00,257.5,257.51,257.36,257.36,800.0,248.7791,248.7887,248.6438,248.6438,800.0
2021-07-22 15:10:00,257.5,257.5,257.5,257.5,200.0,248.7791,248.7791,248.7791,248.7791,200.0
2021-07-22 15:15:00,257.43,257.51,257.39,257.5,1500.0,248.7114,248.7887,248.6728,248.7791,1500.0
2021-07-22 15:20:00,257.34,257.46,257.02,257.02,1681.0,248.6245,248.7404,248.3153,248.3153,1681.0
2021-07-22 15:25:00,257.19,257.39,257.19,257.39,700.0,248.4796,248.6728,248.4796,248.6728,700.0
2021-07-22 15:30:00,257.4,257.46,257.25,257.45,829.0,248.6825,248.7404,248.5375,248.7308,829.0
2021-07-22 15:35:00,257.45,257.5,257.23,257.33,2580.0,248.7308,248.7791,248.5182,248.6148,2580.0
2021-07-22 15:40:00,257.36,257.46,257.22,257.34,2152.0,248.6438,248.7404,248.5086,248.6245,2152.0
2021-07-22 15:45:00,257.32,257.48,257.3,257.37,2500.0,248.6052,248.7598,248.5859,248.6535,2500.0
2021-07-22 15:50:00,257.44,257.72,257.34,257.59,8114.0,248.7211,248.9916,248.6245,248.866,8114.0
2021-07-22 15:55:00,257.62,257.93,257.57,257.67,14510.0,248.895,249.1945,248.8467,248.9433,14510.0
2021-07-23 09:30:00,258.17,258.17,258.01,258.01,3017.0,249.4264,249.4264,249.2718,249.2718,3017.0
2021-07-23 09:35:00,258.01,258.65,257.73,258.65,1200.0,249.2718,249.8901,249.0013,249.8901,1200.0
2021-07-23 09:40:00,258.12,258.12,257.79,258.07,3618.0,249.3781,249.3781,249.0593,249.3298,3618.0
2021-07-23 09:45:00,258.19,258.43,258.18,258.43,300.0,249.4457,249.6776,249.436,249.6776,300.0
2021-07-23 09:50:00,258.34,258.7,258.23,258.7,3691.0,249.5906,249.9384,249.4844,249.9384,3691.0
2021-07-23 09:55:00,258.56,259.27,258.56,259.27,500.0,249.8032,250.4891,249.8032,250.4891,500.0
2021-07-23 10:00:00,259.17,259.17,258.93,258.93,300.0,250.3925,250.3925,250.1606,250.1606,300.0
2021-07-23 10:05:00,259.12,259.12,258.9,259.04,500.0,250.3442,250.3442,250.1317,250.2669,500.0
2021-07-23 10:10:00,258.87,259.13,258.72,259.13,1847.0,250.1027,250.3539,249.9578,250.3539,1847.0
2021-07-23 10:15:00,258.92,258.94,258.71,258.72,513.0,250.151,250.1703,249.9481,249.9578,513.0
2021-07-23 10:20:00,258.95,258.99,258.51,258.51,500.0,250.18,250.2186,249.7549,249.7549,500.0
2021-07-23 10:25:00,258.47,258.47,258.47,258.47,100.0,249.7162,249.7162,249.7162,249.7162,100.0
2021-07-23 10:30:00,258.15,258.38,258.14,258.38,501.0,249.4071,249.6293,249.3974,249.6293,501.0
2021-07-23 10:35:00,258.6,258.61,258.47,258.57,500.0,249.8418,249.8515,249.7162,249.8128,500.0
2021-07-23 10:40:00,258.57,258.57,258.57,258.57,0.0,249.8128,249.8128,249.8128,249.8128,0.0
2021-07-23 10:45:00,258.59,258.59,258.28,258.38,300.0,249.8322,249.8322,249.5327,249.6293,300.0
2021-07-23 10:50:00,258.27,258.78,258.27,258.78,600.0,249.523,250.0157,249.523,250.0157,600.0
2021-07-23 10:55:00,258.84,259.07,258.65,258.66,1248.0,250.0737,250.2959,249.8901,249.8998,1248.0
2021-07-23 11:00:00,258.51,259.15,258.51,259.15,518.0,249.7549,250.3732,249.7549,250.3732,518.0
2021-07-23 11:05:00,259.08,259.27,259.01,259.01,3433.0,250.3056,250.4891,250.2379,250.2379,3433.0
2021-07-23 11:10:00,259.29,259.53,259.18,259.41,1322.0,250.5085,250.7403,250.4022,250.6244,1322.0
2021-07-23 11:15:00,259.35,259.51,259.27,259.5,700.0,250.5664,250.721,250.4891,250.7113,700.0
2021-07-23 11:20:00,259.52,259.6,259.5,259.5,500.0,250.7307,250.808,250.7113,250.7113,500.0
2021-07-23 11:25:00,259.56,259.56,259.24,259.39,1300.0,250.7693,250.7693,250.4601,250.6051,1300.0
2021-07-23 11:30:00,259.44,259.54,259.35,259.45,801.0,250.6534,250.75,250.5664,250.663,801.0
2021-07-23 11:35:00,259.17,259.5,259.17,259.5,1217.0,250.3925,250.7113,250.3925,250.7113,1217.0
2021-07-23 11:40:00,259.4,259.51,259.37,259.37,1601.0,250.6147,250.721,250.5857,250.5857,1601.0
2021-07-23 11:45:00,259.5,259.63,259.5,259.54,2279.0,250.7113,250.8369,250.7113,250.75,2279.0
2021-07-23 11:50:00,259.53,259.62,259.37,259.37,1476.0,250.7403,250.8273,250.5857,250.5857,1476.0
2021-07-23 11:55:00,259.38,259.62,259.3,259.5,1215.0,250.5954,250.8273,250.5181,250.7113,1215.0
2021-07-23 12:00:00,259.44,259.44,259.27,259.27,1148.0,250.6534,250.6534,250.4891,250.4891,1148.0
2021-07-23 12:05:00,259.39,259.69,259.38,259.47,5053.0,250.6051,250.8949,250.5954,250.6824,5053.0
2021-07-23 12:10:00,259.6,259.64,259.27,259.27,1802.0,250.808,250.8466,250.4891,250.4891,1802.0
2021-07-23 12:15:00,259.23,259.28,259.2,259.28,1008.0,250.4505,250.4988,250.4215,250.4988,1008.0
2021-07-23 12:20:00,259.41,259.41,259.34,259.34,1466.0,250.6244,250.6244,250.5568,250.5568,1466.0
2021-07-23 12:25:00,259.35,259.41,259.25,259.25,600.0,250.5664,250.6244,250.4698,250.4698,600.0
2021-07-23 12:30:00,259.34,259.4,259.34,259.4,300.0,250.5568,250.6147,250.5568,250.6147,300.0
2021-07-23 12:35:00,259.38,259.55,259.18,259.24,3755.0,250.5954,250.7596,250.4022,250.4601,3755.0
2021-07-23 12:40:00,259.36,259.36,259.09,259.33,922.0,250.5761,250.5761,250.3152,250.5471,922.0
2021-07-23 12:45:00,259.4,259.69,259.36,259.65,1802.0,250.6147,250.8949,250.5761,250.8563,1802.0
2021-07-23 12:50:00,259.69,259.77,259.52,259.61,1262.0,250.8949,250.9722,250.7307,250.8176,1262.0
2021-07-23 12:55:00,259.64,259.64,259.53,259.53,400.0,250.8466,250.8466,250.7403,250.7403,400.0
2021-07-23 13:00:00,259.76,260.0,259.71,259.96,1010.0,250.9625,251.1944,250.9142,251.1558,1010.0
2021-07-23 13:05:00,259.99,260.14,259.99,259.99,1654.0,251.1847,251.3297,251.1847,251.1847,1654.0
2021-07-23 13:10:00,260.0,260.05,259.81,260.03,730.0,251.1944,251.2427,251.0108,251.2234,730.0
2021-07-23 13:15:00,259.94,259.94,259.86,259.86,647.0,251.1364,251.1364,251.0591,251.0591,647.0
2021-07-23 13:20:00,259.96,260.01,259.96,259.99,400.0,251.1558,251.2041,251.1558,251.1847,400.0
2021-07-23 13:25:00,260.09,260.09,260.0,260.0,500.0,251.2814,251.2814,251.1944,251.1944,500.0
2021-07-23 13:30:00,260.08,260.25,260.08,260.13,600.0,251.2717,251.4359,251.2717,251.32,600.0
2021-07-23 13:35:00,260.08,260.15,260.08,260.15,422.0,251.2717,251.3393,251.2717,251.3393,422.0
2021-07-23 13:40:00,260.11,260.11,259.97,260.07,800.0,251.3007,251.3007,251.1654,251.262,800.0
2021-07-23 13:45:00,260.14,260.14,259.97,259.98,700.0,251.3297,251.3297,251.1654,251.1751,700.0
2021-07-23 13:50:00,259.95,259.96,259.95,259.95,100.0,251.1461,251.1558,251.1461,251.1461,100.0
2021-07-23 13:55:00,259.75,260.0,259.75,260.0,816.0,250.9529,251.1944,250.9529,251.1944,816.0
2021-07-23 14:00:00,259.74,259.9,259.72,259.73,900.0,250.9432,251.0978,250.9239,250.9336,900.0
2021-07-23 14:05:00,259.92,259.92,259.83,259.83,500.0,251.1171,251.1171,251.0302,251.0302,500.0
2021-07-23 14:10:00,259.82,260.0,259.82,259.91,709.0,251.0205,251.1944,251.0205,251.1075,709.0
2021-07-23 14:15:00,259.81,259.89,259.76,259.79,1420.0,251.0108,251.0881,250.9625,250.9915,1420.0
2021-07-23 14:20:00,259.74,259.83,259.63,259.69,1700.0,250.9432,251.0302,250.8369,250.8949,1700.0
2021-07-23 14:25:00,259.7,259.79,259.7,259.77,820.0,250.9046,250.9915,250.9046,250.9722,820.0
2021-07-23 14:30:00,259.87,259.88,259.79,259.79,700.0,251.0688,251.0785,250.9915,250.9915,700.0
2021-07-23 14:35:00,259.87,259.87,259.65,259.75,1222.0,251.0688,251.0688,250.8563,250.9529,1222.0
2021-07-23 14:40:00,259.69,259.69,259.57,259.61,808.0,250.8949,250.8949,250.779,250.8176,808.0
2021-07-23 14:45:00,259.62,259.62,259.54,259.55,600.0,250.8273,250.8273,250.75,250.7596,600.0
2021-07-23 14:50:00,259.64,259.64,259.54,259.54,803.0,250.8466,250.8466,250.75,250.75,803.0
2021-07-23 14:55:00,259.69,259.69,259.45,259.52,1206.0,250.8949,250.8949,250.663,250.7307,1206.0
2021-07-23 15:00:00,259.49,259.51,259.37,259.5,1027.0,250.7017,250.721,250.5857,250.7113,1027.0
2021-07-23 15:05:00,259.44,259.44,259.4,259.41,1777.0,250.6534,250.6534,250.6147,250.6244,1777.0
2021-07-23 15:10:00,259.45,259.46,259.36,259.43,800.0,250.663,250.6727,250.5761,250.6437,800.0
2021-07-23 15:15:00,259.36,259.53,259.35,259.53,300.0,250.5761,250.7403,250.5664,250.7403,300.0
2021-07-23 15:20:00,259.69,259.71,259.55,259.71,4200.0,250.8949,250.9142,250.7596,250.9142,4200.0
2021-07-23 15:25:00,259.69,259.7,259.43,259.57,1677.0,250.8949,250.9046,250.6437,250.779,1677.0
2021-07-23 15:30:00,259.72,259.91,259.48,259.83,3415.0,250.9239,251.1075,250.692,251.0302,3415.0
2021-07-23 15:35:00,259.91,259.91,259.62,259.71,3431.0,251.1075,251.1075,250.8273,250.9142,3431.0
2021-07-23 15:40:00,259.7,260.05,259.69,259.86,2700.0,250.9046,251.2427,250.8949,251.0591,2700.0
2021-07-23 15:45:00,259.77,259.84,259.52,259.75,5637.0,250.9722,251.0398,250.7307,250.9529,5637.0
2021-07-23 15:50:00,259.84,260.17,259.75,260.01,13390.0,251.0398,251.3587,250.9529,251.2041,13390.0
2021-07-23 15:55:00,259.97,260.01,259.79,259.81,19757.0,251.1654,251.2041,250.9915,251.0108,19757.0
2021-07-26 09:30:00,256.67,257.6,256.17,257.07,15347.0,247.9772,248.8757,247.4941,248.3636,15347.0
2021-07-26 09:35:00,257.45,257.58,256.97,257.23,8931.0,248.7308,248.8564,248.267,248.5182,8931.0
2021-07-26 09:40:00,257.23,258.29,257.22,258.29,1000.0,248.5182,249.5423,248.5086,249.5423,1000.0
2021-07-26 09:45:00,258.76,258.78,258.17,258.17,1500.0,249.9964,250.0157,249.4264,249.4264,1500.0
2021-07-26 09:50:00,258.47,258.48,258.25,258.36,1240.0,249.7162,249.7259,249.5037,249.61,1240.0
2021-07-26 09:55:00,258.07,258.07,256.79,256.79,573.0,249.3298,249.3298,248.0931,248.0931,573.0
2021-07-26 10:00:00,257.34,257.44,256.68,257.15,1716.0,248.6245,248.7211,247.9868,248.4409,1716.0
2021-07-26 10:05:00,256.82,256.82,256.19,256.61,4490.0,248.1221,248.1221,247.5134,247.9192,4490.0
2021-07-26 10:10:00,256.6,256.98,256.38,256.74,3705.0,247.9096,248.2767,247.697,248.0448,3705.0
2021-07-26 10:15:00,256.82,257.0,256.79,256.89,1516.0,248.1221,248.296,248.0931,248.1897,1516.0
2021-07-26 10:20:00,256.67,256.67,255.87,256.18,2243.0,247.9772,247.9772,247.2043,247.5038,2243.0
2021-07-26 10:25:00,256.31,256.71,256.24,256.25,1974.0,247.6294,248.0158,247.5618,247.5714,1974.0
2021-07-26 10:30:00,256.11,256.77,256.08,256.65,2303.0,247.4362,248.0738,247.4072,247.9579,2303.0
2021-07-26 10:35:00,256.67,256.82,256.54,256.81,857.0,247.9772,248.1221,247.8516,248.1124,857.0
2021-07-26 10:40:00,256.93,256.93,256.56,256.64,2745.0,248.2284,248.2284,247.8709,247.9482,2745.0
2021-07-26 10:45:00,256.49,256.57,256.36,256.48,1208.0,247.8033,247.8806,247.6777,247.7936,1208.0
2021-07-26 10:50:00,256.55,256.79,256.55,256.76,505.0,247.8613,248.0931,247.8613,248.0641,505.0
2021-07-26 10:55:00,256.87,257.54,256.86,257.17,1421.0,248.1704,248.8177,248.1608,248.4603,1421.0
2021-07-26 11:00:00,257.04,257.15,256.86,256.86,1502.0,248.3347,248.4409,248.1608,248.1608,1502.0
2021-07-26 11:05:00,256.82,257.19,256.74,257.13,1536.0,248.1221,248.4796,248.0448,248.4216,1536.0
2021-07-26 11:10:00,257.27,257.31,256.98,257.04,5725.0,248.5569,248.5955,248.2767,248.3347,5725.0
2021-07-26 11:15:00,257.1,257.48,257.1,257.48,1101.0,248.3926,248.7598,248.3926,248.7598,1101.0
2021-07-26 11:20:00,257.5,257.59,257.41,257.58,1321.0,248.7791,248.866,248.6921,248.8564,1321.0
2021-07-26 11:25:00,257.43,257.62,257.4,257.41,1778.0,248.7114,248.895,248.6825,248.6921,1778.0
2021-07-26 11:30:00,257.49,257.49,257.32,257.4,1013.0,248.7694,248.7694,248.6052,248.6825,1013.0
2021-07-26 11:35:00,257.9,257.9,257.74,257.9,500.0,249.1655,249.1655,249.0109,249.1655,500.0
2021-07-26 11:40:00,257.85,257.85,257.65,257.66,500.0,249.1172,249.1172,248.924,248.9337,500.0
2021-07-26 11:45:00,257.67,257.67,257.54,257.55,600.0,248.9433,248.9433,248.8177,248.8274,600.0
2021-07-26 11:50:00,257.52,257.81,257.44,257.81,1790.0,248.7984,249.0786,248.7211,249.0786,1790.0
2021-07-26 11:55:00,258.26,258.26,258.26,258.26,100.0,249.5133,249.5133,249.5133,249.5133,100.0
2021-07-26 12:00:00,258.28,258.32,258.22,258.23,601.0,249.5327,249.5713,249.4747,249.4844,601.0
2021-07-26 12:05:00,258.49,258.49,258.41,258.46,400.0,249.7355,249.7355,249.6583,249.7066,400.0
2021-07-26 12:10:00,258.3,258.3,258.13,258.13,1612.0,249.552,249.552,249.3877,249.3877,1612.0
2021-07-26 12:15:00,258.13,258.63,258.12,258.31,500.0,249.3877,249.8708,249.3781,249.5616,500.0
2021-07-26 12:20:00,258.26,258.41,258.26,258.41,400.0,249.5133,249.6583,249.5133,249.6583,400.0
2021-07-26 12:25:00,258.16,258.16,257.86,257.86,620.0,249.4167,249.4167,249.1269,249.1269,620.0
2021-07-26 12:30:00,257.69,258.07,257.69,258.07,1402.0,248.9626,249.3298,248.9626,249.3298,1402.0
2021-07-26 12:35:00,258.03,258.24,258.02,258.23,921.0,249.2911,249.494,249.2815,249.4844,921.0
2021-07-26 12:40:00,258.12,258.18,257.77,258.18,900.0,249.3781,249.436,249.0399,249.436,900.0
2021-07-26 12:45:00,258.1,258.1,257.94,258.04,901.0,249.3588,249.3588,249.2042,249.3008,901.0
2021-07-26 12:50:00,258.1,258.29,258.05,258.29,800.0,249.3588,249.5423,249.3104,249.5423,800.0
2021-07-26 12:55:00,258.43,258.76,258.43,258.61,838.0,249.6776,249.9964,249.6776,249.8515,838.0
2021-07-26 13:00:00,258.77,258.78,258.57,258.78,791.0,250.0061,250.0157,249.8128,250.0157,791.0
2021-07-26 13:05:00,258.9,259.06,258.84,258.94,400.0,250.1317,250.2862,250.0737,250.1703,400.0
2021-07-26 13:10:00,259.23,259.23,259.06,259.06,300.0,250.4505,250.4505,250.2862,250.2862,300.0
2021-07-26 13:15:00,259.07,259.44,259.07,259.44,700.0,250.2959,250.6534,250.2959,250.6534,700.0
2021-07-26 13:20:00,259.34,259.49,259.24,259.34,1600.0,250.5568,250.7017,250.4601,250.5568,1600.0
2021-07-26 13:25:00,259.43,259.54,259.42,259.44,793.0,250.6437,250.75,250.6341,250.6534,793.0
2021-07-26 13:30:00,259.58,259.67,259.52,259.67,601.0,250.7886,250.8756,250.7307,250.8756,601.0
2021-07-26 13:35:00,259.55,259.55,259.29,259.43,979.0,250.7596,250.7596,250.5085,250.6437,979.0
2021-07-26 13:40:00,259.34,259.51,259.34,259.5,470.0,250.5568,250.721,250.5568,250.7113,470.0
2021-07-26 13:45:00,259.5,259.59,259.18,259.54,1148.0,250.7113,250.7983,250.4022,250.75,1148.0
2021-07-26 13:50:00,259.62,259.62,259.53,259.55,400.0,250.8273,250.8273,250.7403,250.7596,400.0
2021-07-26 13:55:00,259.69,259.8,259.52,259.64,506.0,250.8949,251.0012,250.7307,250.8466,506.0
2021-07-26 14:00:00,259.8,259.8,259.64,259.64,500.0,251.0012,251.0012,250.8466,250.8466,500.0
2021-07-26 14:05:00,259.77,259.78,259.65,259.65,490.0,250.9722,250.9819,250.8563,250.8563,490.0
2021-07-26 14:10:00,259.57,259.57,259.46,259.54,500.0,250.779,250.779,250.6727,250.75,500.0
2021-07-26 14:15:00,259.5,259.68,259.5,259.68,522.0,250.7113,250.8852,250.7113,250.8852,522.0
2021-07-26 14:20:00,259.78,259.78,259.61,259.71,1173.0,250.9819,250.9819,250.8176,250.9142,1173.0
2021-07-26 14:25:00,259.77,259.77,259.4,259.58,876.0,250.9722,250.9722,250.6147,250.7886,876.0
2021-07-26 14:30:00,259.66,259.78,259.66,259.78,250.0,250.8659,250.9819,250.8659,250.9819,250.0
2021-07-26 14:35:00,259.71,259.8,259.7,259.73,366.0,250.9142,251.0012,250.9046,250.9336,366.0
2021-07-26 14:40:00,259.69,259.76,259.65,259.65,1000.0,250.8949,250.9625,250.8563,250.8563,1000.0
2021-07-26 14:45:00,259.65,259.65,259.52,259.62,1000.0,250.8563,250.8563,250.7307,250.8273,1000.0
2021-07-26 14:50:00,259.39,259.54,259.39,259.54,200.0,250.6051,250.75,250.6051,250.75,200.0
2021-07-26 14:55:00,259.41,259.57,259.38,259.38,800.0,250.6244,250.779,250.5954,250.5954,800.0
2021-07-26 15:00:00,259.57,259.67,259.38,259.38,800.0,250.779,250.8756,250.5954,250.5954,800.0
2021-07-26 15:05:00,259.41,259.41,259.41,259.41,100.0,250.6244,250.6244,250.6244,250.6244,100.0
2021-07-26 15:10:00,259.51,259.51,259.17,259.2,2192.0,250.721,250.721,250.3925,250.4215,2192.0
2021-07-26 15:15:00,259.06,259.06,258.71,258.71,585.0,250.2862,250.2862,249.9481,249.9481,585.0
2021-07-26 15:20:00,258.78,259.0,258.77,258.94,700.0,250.0157,250.2283,250.0061,250.1703,700.0
2021-07-26 15:25:00,258.95,259.1,258.94,259.09,1200.0,250.18,250.3249,250.1703,250.3152,1200.0
2021-07-26 15:30:00,259.08,259.14,258.92,259.03,2100.0,250.3056,250.3635,250.151,250.2573,2100.0
2021-07-26 15:35:00,259.02,259.26,259.02,259.18,1320.0,250.2476,250.4795,250.2476,250.4022,1320.0
2021-07-26 15:40:00,259.18,259.29,259.13,259.24,4400.0,250.4022,250.5085,250.3539,250.4601,4400.0
2021-07-26 15:45:00,259.3,259.3,259.17,259.28,2820.0,250.5181,250.5181,250.3925,250.4988,2820.0
2021-07-26 15:50:00,259.32,259.84,259.23,259.76,9652.0,250.5374,251.0398,250.4505,250.9625,9652.0
2021-07-26 15:55:00,259.73,260.0,259.57,259.75,17089.0,250.9336,251.1944,250.779,250.9529,17089.0
2021-07-27 09:30:00,259.16,261.93,258.63,259.11,16309.0,250.3829,253.059,249.8708,250.3346,16309.0
2021-07-27 09:35:00,259.53,260.66,259.09,260.66,4760.0,250.7403,251.8321,250.3152,251.8321,4760.0
2021-07-27 09:40:00,260.11,260.7,260.04,260.7,1200.0,251.3007,251.8707,251.2331,251.8707,1200.0
2021-07-27 09:45:00,260.63,261.11,260.35,260.57,2800.0,251.8031,252.2668,251.5326,251.7451,2800.0
2021-07-27 09:50:00,260.54,261.74,260.54,261.67,610.0,251.7161,252.8755,251.7161,252.8078,610.0
2021-07-27 09:55:00,261.81,262.81,261.81,262.81,2509.0,252.9431,253.9092,252.9431,253.9092,2509.0
2021-07-27 10:00:00,262.91,264.13,262.89,263.95,11311.0,254.0059,255.1845,253.9865,255.0106,11311.0
2021-07-27 10:05:00,263.63,263.93,263.16,263.6,7807.0,254.7015,254.9913,254.2474,254.6725,7807.0
2021-07-27 10:10:00,263.49,264.63,263.3,263.42,8576.0,254.5662,255.6676,254.3826,254.4986,8576.0
2021-07-27 10:15:00,263.09,263.13,262.7,263.02,1540.0,254.1798,254.2184,253.803,254.1121,1540.0
2021-07-27 10:20:00,262.75,262.75,262.4,262.4,923.0,253.8513,253.8513,253.5131,253.5131,923.0
2021-07-27 10:25:00,262.4,262.4,262.4,262.4,300.0,253.5131,253.5131,253.5131,253.5131,300.0
2021-07-27 10:30:00,262.67,262.98,262.56,262.56,900.0,253.774,254.0735,253.6677,253.6677,900.0
2021-07-27 10:35:00,262.83,263.33,262.69,263.29,1969.0,253.9286,254.4116,253.7933,254.373,1969.0
2021-07-27 10:40:00,263.22,263.59,263.22,263.46,985.0,254.3054,254.6628,254.3054,254.5372,985.0
2021-07-27 10:45:00,263.45,264.04,263.35,264.04,3255.0,254.5276,255.0976,254.431,255.0976,3255.0
2021-07-27 10:50:00,264.08,264.13,263.7,263.98,3200.0,255.1362,255.1845,254.7691,255.0396,3200.0
2021-07-27 10:55:00,263.82,264.68,263.82,264.36,1905.0,254.885,255.7159,254.885,255.4067,1905.0
2021-07-27 11:00:00,264.0,264.54,264.0,264.24,1800.0,255.0589,255.5806,255.0589,255.2908,1800.0
2021-07-27 11:05:00,264.24,264.34,264.08,264.08,2100.0,255.2908,255.3874,255.1362,255.1362,2100.0
2021-07-27 11:10:00,263.93,264.26,263.93,264.0,900.0,254.9913,255.3101,254.9913,255.0589,900.0
2021-07-27 11:15:00,264.1,264.1,263.8,263.94,1551.0,255.1556,255.1556,254.8657,255.001,1551.0
2021-07-27 11:20:00,263.78,264.14,263.74,264.13,2300.0,254.8464,255.1942,254.8077,255.1845,2300.0
2021-07-27 11:25:00,263.99,264.17,263.89,264.17,400.0,255.0493,255.2232,254.9527,255.2232,400.0
2021-07-27 11:30:00,264.25,264.36,264.06,264.11,2175.0,255.3005,255.4067,255.1169,255.1652,2175.0
2021-07-27 11:35:00,264.23,264.34,264.06,264.16,6400.0,255.2811,255.3874,255.1169,255.2135,6400.0
2021-07-27 11:40:00,264.33,264.67,264.33,264.67,1212.0,255.3778,255.7062,255.3778,255.7062,1212.0
2021-07-27 11:45:00,264.76,264.94,264.35,264.91,3221.0,255.7932,255.9671,255.3971,255.9381,3221.0
2021-07-27 11:50:00,264.92,265.01,264.72,264.96,2530.0,255.9478,256.0347,255.7546,255.9864,2530.0
2021-07-27 11:55:00,264.91,264.91,264.73,264.86,900.0,255.9381,255.9381,255.7642,255.8898,900.0
2021-07-27 12:00:00,264.5,264.5,264.48,264.49,300.0,255.542,255.542,255.5227,255.5323,300.0
2021-07-27 12:05:00,264.56,264.57,264.33,264.33,1219.0,255.6,255.6096,255.3778,255.3778,1219.0
2021-07-27 12:10:00,264.12,264.27,264.09,264.16,1500.0,255.1749,255.3198,255.1459,255.2135,1500.0
2021-07-27 12:15:00,264.46,264.89,264.46,264.73,700.0,255.5034,255.9188,255.5034,255.7642,700.0
2021-07-27 12:20:00,264.8,264.86,264.47,264.47,2000.0,255.8318,255.8898,255.513,255.513,2000.0
2021-07-27 12:25:00,264.67,264.77,264.6,264.67,1716.0,255.7062,255.8029,255.6386,255.7062,1716.0
2021-07-27 12:30:00,264.8,264.97,264.78,264.79,1605.0,255.8318,255.9961,255.8125,255.8222,1605.0
2021-07-27 12:35:00,264.87,265.0,264.82,264.82,700.0,255.8995,256.0251,255.8512,255.8512,700.0
2021-07-27 12:40:00,265.01,265.24,264.99,265.08,1703.0,256.0347,256.2569,256.0154,256.1024,1703.0
2021-07-27 12:45:00,265.23,265.23,264.94,264.94,1500.0,256.2473,256.2473,255.9671,255.9671,1500.0
2021-07-27 12:50:00,265.05,265.23,265.05,265.23,300.0,256.0734,256.2473,256.0734,256.2473,300.0
2021-07-27 12:55:00,265.0,265.02,264.82,264.82,500.0,256.0251,256.0444,255.8512,255.8512,500.0
2021-07-27 13:00:00,264.93,264.93,264.63,264.63,600.0,255.9574,255.9574,255.6676,255.6676,600.0
2021-07-27 13:05:00,264.69,264.79,264.65,264.72,862.0,255.7256,255.8222,255.6869,255.7546,862.0
2021-07-27 13:10:00,264.74,264.74,264.48,264.5,1000.0,255.7739,255.7739,255.5227,255.542,1000.0
2021-07-27 13:15:00,264.42,264.61,263.87,263.87,2974.0,255.4647,255.6483,254.9333,254.9333,2974.0
2021-07-27 13:20:00,264.0,264.0,263.38,263.44,3045.0,255.0589,255.0589,254.4599,254.5179,3045.0
2021-07-27 13:25:00,263.46,263.6,263.34,263.6,1411.0,254.5372,254.6725,254.4213,254.6725,1411.0
2021-07-27 13:30:00,263.51,263.52,262.84,263.12,6694.0,254.5855,254.5952,253.9382,254.2087,6694.0
2021-07-27 13:35:00,263.36,263.36,263.27,263.27,300.0,254.4406,254.4406,254.3537,254.3537,300.0
2021-07-27 13:40:00,263.25,263.25,262.36,262.59,3007.0,254.3343,254.3343,253.4745,253.6967,3007.0
2021-07-27 13:45:00,262.72,262.84,262.6,262.69,1366.0,253.8223,253.9382,253.7064,253.7933,1366.0
2021-07-27 13:50:00,262.59,262.81,262.58,262.78,1405.0,253.6967,253.9092,253.687,253.8803,1405.0
2021-07-27 13:55:00,262.8,262.88,262.64,262.64,1400.0,253.8996,253.9769,253.745,253.745,1400.0
2021-07-27 14:00:00,262.83,262.98,262.79,262.98,1200.0,253.9286,254.0735,253.8899,254.0735,1200.0
2021-07-27 14:05:00,263.1,263.12,262.99,263.12,500.0,254.1894,254.2087,254.0831,254.2087,500.0
2021-07-27 14:10:00,263.01,263.41,263.01,263.25,2010.0,254.1025,254.4889,254.1025,254.3343,2010.0
2021-07-27 14:15:00,263.35,263.53,263.35,263.49,603.0,254.431,254.6049,254.431,254.5662,603.0
2021-07-27 14:20:00,263.43,263.66,263.42,263.42,400.0,254.5082,254.7305,254.4986,254.4986,400.0
2021-07-27 14:25:00,263.6,263.6,263.42,263.48,1300.0,254.6725,254.6725,254.4986,254.5565,1300.0
2021-07-27 14:30:00,263.37,263.52,263.28,263.45,739.0,254.4503,254.5952,254.3633,254.5276,739.0
2021-07-27 14:35:00,263.44,263.54,263.2,263.22,1601.0,254.5179,254.6145,254.286,254.3054,1601.0
2021-07-27 14:40:00,263.29,263.49,263.29,263.42,612.0,254.373,254.5662,254.373,254.4986,612.0
2021-07-27 14:45:00,263.51,263.68,263.38,263.66,632.0,254.5855,254.7498,254.4599,254.7305,632.0
2021-07-27 14:50:00,263.56,263.77,263.55,263.7,1236.0,254.6338,254.8367,254.6242,254.7691,1236.0
2021-07-27 14:55:00,263.85,263.99,263.77,263.92,2585.0,254.914,255.0493,254.8367,254.9816,2585.0
2021-07-27 15:00:00,263.98,264.05,263.78,263.78,2403.0,255.0396,255.1072,254.8464,254.8464,2403.0
2021-07-27 15:05:00,263.78,263.89,263.66,263.77,2505.0,254.8464,254.9527,254.7305,254.8367,2505.0
2021-07-27 15:10:00,263.78,263.87,263.58,263.58,1863.0,254.8464,254.9333,254.6532,254.6532,1863.0
2021-07-27 15:15:00,263.69,263.95,263.65,263.95,1208.0,254.7594,255.0106,254.7208,255.0106,1208.0
2021-07-27 15:20:00,263.94,264.18,263.81,264.06,1611.0,255.001,255.2328,254.8754,255.1169,1611.0
2021-07-27 15:25:00,264.1,264.19,264.0,264.13,9300.0,255.1556,255.2425,255.0589,255.1845,9300.0
2021-07-27 15:30:00,264.1,264.1,263.49,263.63,4304.0,255.1556,255.1556,254.5662,254.7015,4304.0
2021-07-27 15:35:00,263.51,263.83,263.45,263.75,2496.0,254.5855,254.8947,254.5276,254.8174,2496.0
2021-07-27 15:40:00,263.75,264.47,263.74,264.31,4391.0,254.8174,255.513,254.8077,255.3584,4391.0
2021-07-27 15:45:00,264.28,264.47,264.21,264.4,5138.0,255.3295,255.513,255.2618,255.4454,5138.0
2021-07-27 15:50:00,264.4,264.65,264.23,264.53,33807.0,255.4454,255.6869,255.2811,255.571,33807.0
2021-07-27 15:55:00,264.54,264.88,264.24,264.24,32011.0,255.5806,255.9091,255.2908,255.2908,32011.0
2021-07-28 09:30:00,264.41,264.48,262.77,263.4,20244.0,255.4551,255.5227,253.8706,254.4793,20244.0
2021-07-28 09:35:00,263.0,263.48,263.0,263.27,4947.0,254.0928,254.5565,254.0928,254.3537,4947.0
2021-07-28 09:40:00,263.59,263.59,262.7,262.8,4506.0,254.6628,254.6628,253.803,253.8996,4506.0
2021-07-28 09:45:00,262.64,263.41,262.33,263.41,6285.0,253.745,254.4889,253.4455,254.4889,6285.0
2021-07-28 09:50:00,263.39,264.01,262.5,263.51,15048.0,254.4696,255.0686,253.6097,254.5855,15048.0
2021-07-28 09:55:00,263.59,264.02,262.51,263.59,16356.0,254.6628,255.0783,253.6194,254.6628,16356.0
2021-07-28 10:00:00,263.6,264.4,263.52,264.4,2600.0,254.6725,255.4454,254.5952,255.4454,2600.0
2021-07-28 10:05:00,264.22,264.24,263.71,264.24,3418.0,255.2715,255.2908,254.7788,255.2908,3418.0
2021-07-28 10:10:00,264.28,264.44,264.12,264.3,4100.0,255.3295,255.484,255.1749,255.3488,4100.0
2021-07-28 10:15:00,264.3,264.75,264.24,264.67,4450.0,255.3488,255.7835,255.2908,255.7062,4450.0
2021-07-28 10:20:00,264.73,265.0,264.65,264.78,3734.0,255.7642,256.0251,255.6869,255.8125,3734.0
2021-07-28 10:25:00,264.97,265.24,264.79,264.8,9523.0,255.9961,256.2569,255.8222,255.8318,9523.0
2021-07-28 10:30:00,264.78,265.0,264.61,264.62,11510.0,255.8125,256.0251,255.6483,255.6579,11510.0
2021-07-28 10:35:00,264.53,264.65,263.73,263.74,5516.0,255.571,255.6869,254.7981,254.8077,5516.0
2021-07-28 10:40:00,263.91,263.91,263.0,263.0,6900.0,254.972,254.972,254.0928,254.0928,6900.0
2021-07-28 10:45:00,262.98,263.06,262.85,263.06,2223.0,254.0735,254.1508,253.9479,254.1508,2223.0
2021-07-28 10:50:00,263.2,263.81,263.2,263.78,2687.0,254.286,254.8754,254.286,254.8464,2687.0
2021-07-28 10:55:00,263.77,264.31,263.77,264.31,1133.0,254.8367,255.3584,254.8367,255.3584,1133.0
2021-07-28 11:00:00,264.33,264.75,264.32,264.34,6167.0,255.3778,255.7835,255.3681,255.3874,6167.0
2021-07-28 11:05:00,264.29,264.32,263.93,264.22,3277.0,255.3391,255.3681,254.9913,255.2715,3277.0
2021-07-28 11:10:00,264.41,264.52,264.26,264.5,1600.0,255.4551,255.5613,255.3101,255.542,1600.0
2021-07-28 11:15:00,264.24,264.58,264.24,264.54,900.0,255.2908,255.6193,255.2908,255.5806,900.0
2021-07-28 11:20:00,264.56,264.56,264.26,264.43,2095.0,255.6,255.6,255.3101,255.4744,2095.0
2021-07-28 11:25:00,264.44,264.71,264.4,264.67,3515.0,255.484,255.7449,255.4454,255.7062,3515.0
2021-07-28 11:30:00,264.67,265.0,264.61,264.63,8431.0,255.7062,256.0251,255.6483,255.6676,8431.0
2021-07-28 11:35:00,264.63,264.99,264.5,264.51,7020.0,255.6676,256.0154,255.542,255.5517,7020.0
2021-07-28 11:40:00,264.55,264.71,264.52,264.71,1700.0,255.5903,255.7449,255.5613,255.7449,1700.0
2021-07-28 11:45:00,264.68,264.86,264.46,264.66,3067.0,255.7159,255.8898,255.5034,255.6966,3067.0
2021-07-28 11:50:00,264.65,264.78,264.56,264.75,1100.0,255.6869,255.8125,255.6,255.7835,1100.0
2021-07-28 11:55:00,264.72,264.96,264.68,264.93,1777.0,255.7546,255.9864,255.7159,255.9574,1777.0
2021-07-28 12:00:00,264.97,265.02,264.88,264.91,4129.0,255.9961,256.0444,255.9091,255.9381,4129.0
2021-07-28 12:05:00,264.97,264.99,264.82,264.92,2400.0,255.9961,256.0154,255.8512,255.9478,2400.0
2021-07-28 12:10:00,264.92,264.97,264.9,264.97,700.0,255.9478,255.9961,255.9285,255.9961,700.0
2021-07-28 12:15:00,265.05,265.05,264.85,264.85,3625.0,256.0734,256.0734,255.8801,255.8801,3625.0
2021-07-28 12:20:00,264.98,265.1,264.96,265.09,1350.0,256.0057,256.1217,255.9864,256.112,1350.0
2021-07-28 12:25:00,265.07,265.11,264.9,264.91,2100.0,256.0927,256.1313,255.9285,255.9381,2100.0
2021-07-28 12:30:00,264.94,265.2,264.86,265.11,3795.0,255.9671,256.2183,255.8898,256.1313,3795.0
2021-07-28 12:35:00,265.06,265.43,265.02,265.43,2001.0,256.083,256.4405,256.0444,256.4405,2001.0
2021-07-28 12:40:00,265.5,265.61,265.46,265.61,400.0,256.5081,256.6144,256.4695,256.6144,400.0
2021-07-28 12:45:00,265.5,265.71,265.45,265.71,500.0,256.5081,256.711,256.4598,256.711,500.0
2021-07-28 12:50:00,265.85,266.02,265.79,265.97,1600.0,256.8463,257.0105,256.7883,256.9622,1600.0
2021-07-28 12:55:00,265.95,266.43,265.95,266.43,602.0,256.9429,257.4066,256.9429,257.4066,602.0
2021-07-28 13:00:00,266.45,266.48,266.3,266.41,2070.0,257.426,257.4549,257.281,257.3873,2070.0
2021-07-28 13:05:00,266.55,266.55,266.34,266.47,1208.0,257.5226,257.5226,257.3197,257.4453,1208.0
2021-07-28 13:10:00,266.64,266.64,266.51,266.51,829.0,257.6095,257.6095,257.4839,257.4839,829.0
2021-07-28 13:15:00,266.69,266.69,266.25,266.32,4519.0,257.6578,257.6578,257.2327,257.3004,4519.0
2021-07-28 13:20:00,266.32,266.38,266.25,266.28,3022.0,257.3004,257.3583,257.2327,257.2617,3022.0
2021-07-28 13:25:00,266.27,266.32,266.24,266.32,300.0,257.2521,257.3004,257.2231,257.3004,300.0
2021-07-28 13:30:00,266.17,266.24,266.07,266.07,1410.0,257.1554,257.2231,257.0588,257.0588,1410.0
2021-07-28 13:35:00,266.15,266.23,266.11,266.14,2300.0,257.1361,257.2134,257.0975,257.1265,2300.0
2021-07-28 13:40:00,266.06,266.15,265.98,266.1,1648.0,257.0492,257.1361,256.9719,257.0878,1648.0
2021-07-28 13:45:00,266.04,266.23,266.04,266.09,1137.0,257.0298,257.2134,257.0298,257.0782,1137.0
2021-07-28 13:50:00,266.2,266.27,266.11,266.19,800.0,257.1844,257.2521,257.0975,257.1748,800.0
2021-07-28 13:55:00,266.24,266.24,266.01,266.17,2219.0,257.2231,257.2231,257.0009,257.1554,2219.0
2021-07-28 14:00:00,266.04,266.18,265.43,266.1,3377.0,257.0298,257.1651,256.4405,257.0878,3377.0
2021-07-28 14:05:00,265.76,266.2,265.76,265.85,900.0,256.7593,257.1844,256.7593,256.8463,900.0
2021-07-28 14:10:00,266.16,266.26,265.96,266.16,3101.0,257.1458,257.2424,256.9526,257.1458,3101.0
2021-07-28 14:15:00,266.17,266.41,266.1,266.41,1500.0,257.1554,257.3873,257.0878,257.3873,1500.0
2021-07-28 14:20:00,266.34,266.65,266.27,266.61,1300.0,257.3197,257.6192,257.2521,257.5805,1300.0
2021-07-28 14:25:00,266.76,266.76,266.65,266.65,1000.0,257.7255,257.7255,257.6192,257.6192,1000.0
2021-07-28 14:30:00,266.59,266.67,266.46,266.5,1723.0,257.5612,257.6385,257.4356,257.4743,1723.0
2021-07-28 14:35:00,266.39,266.48,266.23,266.26,2221.0,257.368,257.4549,257.2134,257.2424,2221.0
2021-07-28 14:40:00,266.58,266.66,266.39,266.6,1704.0,257.5516,257.6288,257.368,257.5709,1704.0
2021-07-28 14:45:00,266.6,266.9,266.59,266.83,4720.0,257.5709,257.8607,257.5612,257.7931,4720.0
2021-07-28 14:50:00,266.93,267.08,266.79,266.79,2234.0,257.8897,258.0346,257.7544,257.7544,2234.0
2021-07-28 14:55:00,266.77,267.0,266.68,267.0,1665.0,257.7351,257.9573,257.6482,257.9573,1665.0
2021-07-28 15:00:00,266.93,267.0,266.51,266.54,2670.0,257.8897,257.9573,257.4839,257.5129,2670.0
2021-07-28 15:05:00,266.59,266.59,266.31,266.55,3040.0,257.5612,257.5612,257.2907,257.5226,3040.0
2021-07-28 15:10:00,266.63,266.71,266.42,266.71,1699.0,257.5999,257.6772,257.397,257.6772,1699.0
2021-07-28 15:15:00,266.78,266.83,266.69,266.78,1761.0,257.7448,257.7931,257.6578,257.7448,1761.0
2021-07-28 15:20:00,266.71,266.73,266.5,266.63,2502.0,257.6772,257.6965,257.4743,257.5999,2502.0
2021-07-28 15:25:00,266.78,266.85,266.65,266.72,2097.0,257.7448,257.8124,257.6192,257.6868,2097.0
2021-07-28 15:30:00,266.66,266.78,266.36,266.4,2525.0,257.6288,257.7448,257.339,257.3777,2525.0
2021-07-28 15:35:00,266.21,266.54,266.12,266.53,5461.0,257.1941,257.5129,257.1071,257.5033,5461.0
2021-07-28 15:40:00,266.41,266.71,266.41,266.7,3500.0,257.3873,257.6772,257.3873,257.6675,3500.0
2021-07-28 15:45:00,266.65,266.83,266.59,266.83,5375.0,257.6192,257.7931,257.5612,257.7931,5375.0
2021-07-28 15:50:00,266.7,266.89,266.54,266.55,10230.0,257.6675,257.8511,257.5129,257.5226,10230.0
2021-07-28 15:55:00,266.56,266.57,265.77,265.85,29850.0,257.5322,257.5419,256.769,256.8463,29850.0
2021-07-29 09:30:00,266.94,268.02,266.12,267.14,12744.0,257.8994,258.9428,257.1071,258.0926,12744.0
2021-07-29 09:35:00,267.51,268.32,267.51,268.31,1045.0,258.4501,259.2326,258.4501,259.223,1045.0
2021-07-29 09:40:00,268.42,268.42,266.81,267.33,1710.0,259.3292,259.3292,257.7738,258.2762,1710.0
2021-07-29 09:45:00,267.62,269.0,267.6,268.93,3068.0,258.5563,259.8896,258.537,259.822,3068.0
2021-07-29 09:50:00,269.05,269.15,268.75,269.15,1200.0,259.9379,260.0345,259.6481,260.0345,1200.0
2021-07-29 09:55:00,269.41,269.67,269.09,269.62,600.0,260.2857,260.5369,259.9766,260.4886,600.0
2021-07-29 10:00:00,269.08,269.47,268.86,269.47,2300.0,259.9669,260.3437,259.7543,260.3437,2300.0
2021-07-29 10:05:00,269.18,269.52,268.63,268.63,3401.0,260.0635,260.392,259.5321,259.5321,3401.0
2021-07-29 10:10:00,268.51,268.51,267.87,267.88,2257.0,259.4162,259.4162,258.7979,258.8075,2257.0
2021-07-29 10:15:00,268.06,268.06,267.35,267.66,1100.0,258.9814,258.9814,258.2955,258.595,1100.0
2021-07-29 10:20:00,267.69,268.1,267.69,268.1,700.0,258.624,259.0201,258.624,259.0201,700.0
2021-07-29 10:25:00,268.38,269.03,268.38,268.98,1000.0,259.2906,259.9186,259.2906,259.8703,1000.0
2021-07-29 10:30:00,268.99,268.99,268.16,268.64,1700.0,259.8799,259.8799,259.078,259.5418,1700.0
2021-07-29 10:35:00,268.65,268.65,268.21,268.21,900.0,259.5515,259.5515,259.1264,259.1264,900.0
2021-07-29 10:40:00,268.37,268.78,268.36,268.53,1200.0,259.2809,259.677,259.2713,259.4355,1200.0
2021-07-29 10:45:00,268.65,269.08,268.65,268.92,1905.0,259.5515,259.9669,259.5515,259.8123,1905.0
2021-07-29 10:50:00,269.02,269.03,268.81,268.98,4865.0,259.9089,259.9186,259.706,259.8703,4865.0
2021-07-29 10:55:00,269.09,269.21,269.0,269.09,1207.0,259.9766,260.0925,259.8896,259.9766,1207.0
2021-07-29 11:00:00,268.82,269.39,268.82,269.29,3056.0,259.7157,260.2664,259.7157,260.1698,3056.0
2021-07-29 11:05:00,269.24,269.37,268.38,268.38,2501.0,260.1215,260.2471,259.2906,259.2906,2501.0
2021-07-29 11:10:00,268.17,268.58,268.16,268.58,1013.0,259.0877,259.4838,259.078,259.4838,1013.0
2021-07-29 11:15:00,268.4,268.82,268.39,268.8,1606.0,259.3099,259.7157,259.3003,259.6964,1606.0
2021-07-29 11:20:00,268.67,268.82,268.61,268.65,1346.0,259.5708,259.7157,259.5128,259.5515,1346.0
2021-07-29 11:25:00,268.4,268.54,268.4,268.54,614.0,259.3099,259.4452,259.3099,259.4452,614.0
2021-07-29 11:30:00,268.55,268.56,268.23,268.47,1928.0,259.4548,259.4645,259.1457,259.3775,1928.0
2021-07-29 11:35:00,268.36,268.36,267.85,268.12,1590.0,259.2713,259.2713,258.7785,259.0394,1590.0
2021-07-29 11:40:00,268.07,268.43,268.07,268.43,900.0,258.9911,259.3389,258.9911,259.3389,900.0
2021-07-29 11:45:00,268.56,268.85,268.56,268.67,1400.0,259.4645,259.7447,259.4645,259.5708,1400.0
2021-07-29 11:50:00,268.8,268.85,268.74,268.74,675.0,259.6964,259.7447,259.6384,259.6384,675.0
2021-07-29 11:55:00,268.73,268.76,268.73,268.76,301.0,259.6287,259.6577,259.6287,259.6577,301.0
2021-07-29 12:00:00,268.66,268.93,268.66,268.92,1237.0,259.5611,259.822,259.5611,259.8123,1237.0
2021-07-29 12:05:00,269.0,269.07,268.92,268.93,600.0,259.8896,259.9572,259.8123,259.822,600.0
2021-07-29 12:10:00,269.05,269.05,269.05,269.05,100.0,259.9379,259.9379,259.9379,259.9379,100.0
2021-07-29 12:15:00,268.99,269.04,268.91,268.94,1434.0,259.8799,259.9282,259.8026,259.8316,1434.0
2021-07-29 12:20:00,268.91,268.97,268.77,268.97,1413.0,259.8026,259.8606,259.6674,259.8606,1413.0
2021-07-29 12:25:00,269.0,269.01,268.84,268.84,601.0,259.8896,259.8993,259.735,259.735,601.0
2021-07-29 12:30:00,268.73,269.01,268.73,269.01,800.0,259.6287,259.8993,259.6287,259.8993,800.0
2021-07-29 12:35:00,269.2,269.23,269.2,269.23,200.0,260.0828,260.1118,260.0828,260.1118,200.0
2021-07-29 12:40:00,269.01,269.13,269.01,269.13,300.0,259.8993,260.0152,259.8993,260.0152,300.0
2021-07-29 12:45:00,269.09,269.18,269.01,269.18,800.0,259.9766,260.0635,259.8993,260.0635,800.0
2021-07-29 12:50:00,269.21,269.23,269.17,269.18,1000.0,260.0925,260.1118,260.0538,260.0635,1000.0
2021-07-29 12:55:00,269.18,269.18,269.11,269.11,200.0,260.0635,260.0635,259.9959,259.9959,200.0
2021-07-29 13:00:00,269.32,269.53,269.3,269.53,1043.0,260.1988,260.4016,260.1794,260.4016,1043.0
2021-07-29 13:05:00,269.53,269.53,269.53,269.53,0.0,260.4016,260.4016,260.4016,260.4016,0.0
2021-07-29 13:10:00,269.54,269.71,269.39,269.71,1100.0,260.4113,260.5756,260.2664,260.5756,1100.0
2021-07-29 13:15:00,269.51,269.63,269.29,269.29,812.0,260.3823,260.4983,260.1698,260.1698,812.0
2021-07-29 13:20:00,269.33,269.34,269.25,269.25,811.0,260.2084,260.2181,260.1311,260.1311,811.0
2021-07-29 13:25:00,269.45,269.7,269.19,269.62,1200.0,260.3244,260.5659,260.0732,260.4886,1200.0
2021-07-29 13:30:00,269.66,269.93,269.66,269.88,2100.0,260.5272,260.7881,260.5272,260.7398,2100.0
2021-07-29 13:35:00,269.77,269.86,269.76,269.84,600.0,260.6335,260.7205,260.6239,260.7012,600.0
2021-07-29 13:40:00,269.86,269.92,269.71,269.92,896.0,260.7205,260.7784,260.5756,260.7784,896.0
2021-07-29 13:45:00,269.9,269.95,269.74,269.9,900.0,260.7591,260.8074,260.6045,260.7591,900.0
2021-07-29 13:50:00,269.84,269.9,269.84,269.9,487.0,260.7012,260.7591,260.7012,260.7591,487.0
2021-07-29 13:55:00,269.86,269.91,269.53,269.54,1000.0,260.7205,260.7688,260.4016,260.4113,1000.0
2021-07-29 14:00:00,269.48,269.48,269.18,269.18,300.0,260.3533,260.3533,260.0635,260.0635,300.0
2021-07-29 14:05:00,269.49,269.68,269.49,269.68,300.0,260.363,260.5466,260.363,260.5466,300.0
2021-07-29 14:10:00,269.7,269.78,269.67,269.67,472.0,260.5659,260.6432,260.5369,260.5369,472.0
2021-07-29 14:15:00,269.51,269.57,269.42,269.55,669.0,260.3823,260.4403,260.2954,260.421,669.0
2021-07-29 14:20:00,269.56,269.74,269.53,269.69,1300.0,260.4306,260.6045,260.4016,260.5562,1300.0
2021-07-29 14:25:00,269.6,269.76,269.42,269.61,500.0,260.4693,260.6239,260.2954,260.4789,500.0
2021-07-29 14:30:00,269.77,269.77,269.45,269.45,500.0,260.6335,260.6335,260.3244,260.3244,500.0
2021-07-29 14:35:00,269.41,269.42,269.37,269.37,320.0,260.2857,260.2954,260.2471,260.2471,320.0
2021-07-29 14:40:00,269.35,269.43,269.35,269.42,500.0,260.2277,260.305,260.2277,260.2954,500.0
2021-07-29 14:45:00,269.43,269.68,269.35,269.54,1135.0,260.305,260.5466,260.2277,260.4113,1135.0
2021-07-29 14:50:00,269.44,269.47,269.38,269.47,300.0,260.3147,260.3437,260.2567,260.3437,300.0
2021-07-29 14:55:00,269.66,269.66,269.6,269.65,300.0,260.5272,260.5272,260.4693,260.5176,300.0
2021-07-29 15:00:00,269.67,269.77,269.54,269.58,1431.0,260.5369,260.6335,260.4113,260.45,1431.0
2021-07-29 15:05:00,269.78,269.9,269.62,269.9,1400.0,260.6432,260.7591,260.4886,260.7591,1400.0
2021-07-29 15:10:00,269.81,269.88,269.68,269.77,1359.0,260.6722,260.7398,260.5466,260.6335,1359.0
2021-07-29 15:15:00,269.8,269.98,269.7,269.92,1350.0,260.6625,260.8364,260.5659,260.7784,1350.0
2021-07-29 15:20:00,269.88,269.96,269.87,269.96,400.0,260.7398,260.8171,260.7301,260.8171,400.0
2021-07-29 15:25:00,269.92,269.96,269.75,269.75,700.0,260.7784,260.8171,260.6142,260.6142,700.0
2021-07-29 15:30:00,269.76,269.76,269.47,269.49,1525.0,260.6239,260.6239,260.3437,260.363,1525.0
2021-07-29 15:35:00,269.46,269.67,269.46,269.66,1236.0,260.334,260.5369,260.334,260.5272,1236.0
2021-07-29 15:40:00,269.72,269.75,269.57,269.68,2309.0,260.5852,260.6142,260.4403,260.5466,2309.0
2021-07-29 15:45:00,269.69,269.73,269.44,269.44,4264.0,260.5562,260.5949,260.3147,260.3147,4264.0
2021-07-29 15:50:00,269.37,269.65,269.29,269.56,7556.0,260.2471,260.5176,260.1698,260.4306,7556.0
2021-07-29 15:55:00,269.52,269.76,269.24,269.72,15951.0,260.392,260.6239,260.1215,260.5852,15951.0
2021-07-30 09:30:00,268.96,269.11,267.8,269.11,5666.0,259.851,259.9959,258.7302,259.9959,5666.0
2021-07-30 09:35:00,269.06,269.15,268.1,268.72,3104.0,259.9476,260.0345,259.0201,259.6191,3104.0
2021-07-30 09:40:00,269.04,269.77,269.04,269.55,1335.0,259.9282,260.6335,259.9282,260.421,1335.0
2021-07-30 09:45:00,269.54,269.69,269.25,269.27,1200.0,260.4113,260.5562,260.1311,260.1505,1200.0
2021-07-30 09:50:00,269.13,270.0,269.13,270.0,1477.0,260.0152,260.8557,260.0152,260.8557,1477.0
2021-07-30 09:55:00,270.06,270.07,269.13,269.24,2225.0,260.9137,260.9234,260.0152,260.1215,2225.0
2021-07-30 10:00:00,269.22,270.5,269.22,270.5,1101.0,260.1021,261.3388,260.1021,261.3388,1101.0
2021-07-30 10:05:00,270.71,271.1,270.65,270.93,3448.0,261.5417,261.9185,261.4837,261.7542,3448.0
2021-07-30 10:10:00,270.8,271.22,270.72,271.01,2143.0,261.6286,262.0344,261.5513,261.8315,2143.0
2021-07-30 10:15:00,271.26,271.27,270.44,270.44,1549.0,262.0731,262.0827,261.2808,261.2808,1549.0
2021-07-30 10:20:00,270.89,271.36,270.89,271.22,2081.0,261.7156,262.1697,261.7156,262.0344,2081.0
2021-07-30 10:25:00,271.13,271.2,270.55,270.65,1539.0,261.9475,262.0151,261.3871,261.4837,1539.0
2021-07-30 10:30:00,270.62,270.66,270.54,270.54,300.0,261.4547,261.4934,261.3774,261.3774,300.0
2021-07-30 10:35:00,270.77,271.0,270.75,271.0,2230.0,261.5997,261.8219,261.5803,261.8219,2230.0
2021-07-30 10:40:00,271.6,271.85,271.6,271.73,1418.0,262.4015,262.6431,262.4015,262.5271,1418.0
2021-07-30 10:45:00,271.59,271.63,271.55,271.63,800.0,262.3919,262.4305,262.3532,262.4305,800.0
2021-07-30 10:50:00,271.49,271.67,271.49,271.57,685.0,262.2953,262.4692,262.2953,262.3726,685.0
2021-07-30 10:55:00,271.38,271.68,271.38,271.53,400.0,262.189,262.4788,262.189,262.3339,400.0
2021-07-30 11:00:00,271.47,271.72,271.42,271.72,1500.0,262.2759,262.5175,262.2276,262.5175,1500.0
2021-07-30 11:05:00,271.83,271.88,271.77,271.88,1822.0,262.6238,262.6721,262.5658,262.6721,1822.0
2021-07-30 11:10:00,271.83,271.83,271.75,271.75,301.0,262.6238,262.6238,262.5465,262.5465,301.0
2021-07-30 11:15:00,271.78,271.85,271.5,271.5,1010.0,262.5754,262.6431,262.3049,262.3049,1010.0
2021-07-30 11:20:00,271.4,271.46,271.18,271.26,3288.0,262.2083,262.2663,261.9958,262.0731,3288.0
2021-07-30 11:25:00,271.31,271.33,271.22,271.25,2153.0,262.1214,262.1407,262.0344,262.0634,2153.0
2021-07-30 11:30:00,271.31,271.31,270.85,270.85,956.0,262.1214,262.1214,261.6769,261.6769,956.0
2021-07-30 11:35:00,270.99,271.33,270.99,271.33,1028.0,261.8122,262.1407,261.8122,262.1407,1028.0
2021-07-30 11:40:00,271.53,271.69,271.53,271.66,1096.0,262.3339,262.4885,262.3339,262.4595,1096.0
2021-07-30 11:45:00,271.42,271.42,271.42,271.42,200.0,262.2276,262.2276,262.2276,262.2276,200.0
2021-07-30 11:50:00,271.38,271.4,271.01,271.01,3425.0,262.189,262.2083,261.8315,261.8315,3425.0
2021-07-30 11:55:00,271.14,271.32,271.14,271.29,900.0,261.9571,262.131,261.9571,262.102,900.0
2021-07-30 12:00:00,271.38,271.68,271.38,271.67,1894.0,262.189,262.4788,262.189,262.4692,1894.0
2021-07-30 12:05:00,271.73,271.73,271.67,271.68,1204.0,262.5271,262.5271,262.4692,262.4788,1204.0
2021-07-30 12:10:00,271.81,271.89,271.62,271.89,800.0,262.6044,262.6817,262.4209,262.6817,800.0
2021-07-30 12:15:00,271.91,272.03,271.91,272.03,603.0,262.701,262.817,262.701,262.817,603.0
2021-07-30 12:20:00,272.1,272.24,271.98,272.15,2013.0,262.8846,263.0199,262.7687,262.9329,2013.0
2021-07-30 12:25:00,272.23,272.23,272.01,272.01,1228.0,263.0102,263.0102,262.7977,262.7977,1228.0
2021-07-30 12:30:00,272.01,272.06,272.01,272.06,749.0,262.7977,262.846,262.7977,262.846,749.0
2021-07-30 12:35:00,272.1,272.1,271.96,271.98,747.0,262.8846,262.8846,262.7494,262.7687,747.0
2021-07-30 12:40:00,272.03,272.04,271.89,271.89,1848.0,262.817,262.8266,262.6817,262.6817,1848.0
2021-07-30 12:45:00,271.66,271.79,271.66,271.79,1115.0,262.4595,262.5851,262.4595,262.5851,1115.0
2021-07-30 12:50:00,271.89,272.0,271.89,272.0,304.0,262.6817,262.788,262.6817,262.788,304.0
2021-07-30 12:55:00,272.05,272.54,272.0,272.54,2202.0,262.8363,263.3097,262.788,263.3097,2202.0
2021-07-30 13:00:00,272.55,272.55,272.51,272.51,500.0,263.3194,263.3194,263.2807,263.2807,500.0
2021-07-30 13:05:00,272.42,272.44,272.42,272.44,200.0,263.1938,263.2131,263.1938,263.2131,200.0
2021-07-30 13:10:00,272.24,272.25,272.09,272.09,2681.0,263.0199,263.0295,262.8749,262.8749,2681.0
2021-07-30 13:15:00,272.1,272.16,272.02,272.16,999.0,262.8846,262.9426,262.8073,262.9426,999.0
2021-07-30 13:20:00,272.08,272.08,272.02,272.02,300.0,262.8653,262.8653,262.8073,262.8073,300.0
2021-07-30 13:25:00,272.04,272.33,272.03,272.29,1444.0,262.8266,263.1068,262.817,263.0682,1444.0
2021-07-30 13:30:00,272.36,272.36,272.17,272.17,1049.0,263.1358,263.1358,262.9522,262.9522,1049.0
2021-07-30 13:35:00,272.2,272.2,272.09,272.09,300.0,262.9812,262.9812,262.8749,262.8749,300.0
2021-07-30 13:40:00,272.2,272.38,272.2,272.38,1300.0,262.9812,263.1551,262.9812,263.1551,1300.0
2021-07-30 13:45:00,272.42,272.49,272.37,272.49,300.0,263.1938,263.2614,263.1455,263.2614,300.0
2021-07-30 13:50:00,272.68,272.68,272.61,272.61,632.0,263.445,263.445,263.3773,263.3773,632.0
2021-07-30 13:55:00,272.69,272.74,272.41,272.41,3001.0,263.4546,263.5029,263.1841,263.1841,3001.0
2021-07-30 14:00:00,272.35,272.41,272.34,272.41,624.0,263.1261,263.1841,263.1165,263.1841,624.0
2021-07-30 14:05:00,272.4,272.44,272.19,272.36,1406.0,263.1744,263.2131,262.9716,263.1358,1406.0
2021-07-30 14:10:00,272.42,272.72,272.41,272.55,1400.0,263.1938,263.4836,263.1841,263.3194,1400.0
2021-07-30 14:15:00,272.56,272.73,272.55,272.73,804.0,263.329,263.4933,263.3194,263.4933,804.0
2021-07-30 14:20:00,272.72,272.75,272.5,272.5,1300.0,263.4836,263.5126,263.2711,263.2711,1300.0
2021-07-30 14:25:00,272.54,272.58,272.46,272.58,1661.0,263.3097,263.3484,263.2324,263.3484,1661.0
2021-07-30 14:30:00,272.55,272.73,272.54,272.63,1700.0,263.3194,263.4933,263.3097,263.3967,1700.0
2021-07-30 14:35:00,272.57,272.57,272.29,272.29,1903.0,263.3387,263.3387,263.0682,263.0682,1903.0
2021-07-30 14:40:00,272.32,272.36,272.24,272.25,879.0,263.0972,263.1358,263.0199,263.0295,879.0
2021-07-30 14:45:00,272.31,272.41,272.29,272.33,1000.0,263.0875,263.1841,263.0682,263.1068,1000.0
2021-07-30 14:50:00,272.22,272.33,272.22,272.3,500.0,263.0005,263.1068,263.0005,263.0778,500.0
2021-07-30 14:55:00,272.25,272.27,272.12,272.12,1310.0,263.0295,263.0489,262.9039,262.9039,1310.0
2021-07-30 15:00:00,272.16,272.16,271.87,272.03,2405.0,262.9426,262.9426,262.6624,262.817,2405.0
2021-07-30 15:05:00,272.06,272.06,271.76,271.76,1817.0,262.846,262.846,262.5561,262.5561,1817.0
2021-07-30 15:10:00,271.84,272.06,271.83,271.87,1713.0,262.6334,262.846,262.6238,262.6624,1713.0
2021-07-30 15:15:00,271.87,271.95,271.82,271.83,2347.0,262.6624,262.7397,262.6141,262.6238,2347.0
2021-07-30 15:20:00,271.87,271.87,271.78,271.8,650.0,262.6624,262.6624,262.5754,262.5948,650.0
2021-07-30 15:25:00,271.8,271.88,271.74,271.79,1313.0,262.5948,262.6721,262.5368,262.5851,1313.0
2021-07-30 15:30:00,271.75,272.07,271.74,271.98,4230.0,262.5465,262.8556,262.5368,262.7687,4230.0
2021-07-30 15:35:00,271.97,271.97,271.76,271.87,2045.0,262.759,262.759,262.5561,262.6624,2045.0
2021-07-30 15:40:00,271.91,271.96,271.85,271.88,2130.0,262.701,262.7494,262.6431,262.6721,2130.0
2021-07-30 15:45:00,271.91,271.91,271.64,271.68,3962.0,262.701,262.701,262.4402,262.4788,3962.0
2021-07-30 15:50:00,271.66,271.85,271.47,271.64,6473.0,262.4595,262.6431,262.2759,262.4402,6473.0
2021-07-30 15:55:00,271.64,272.03,271.53,271.72,23866.0,262.4402,262.817,262.3339,262.5175,23866.0
2021-08-02 09:30:00,269.0,269.02,265.84,266.93,25576.0,259.8896,259.9089,256.8366,257.8897,25576.0
2021-08-02 09:35:00,267.24,267.58,265.84,267.18,3482.0,258.1892,258.5177,256.8366,258.1312,3482.0
2021-08-02 09:40:00,267.19,267.19,265.84,266.15,2921.0,258.1409,258.1409,256.8366,257.1361,2921.0
2021-08-02 09:45:00,266.06,266.51,265.48,266.25,4856.0,257.0492,257.4839,256.4888,257.2327,4856.0
2021-08-02 09:50:00,266.82,266.87,266.59,266.79,700.0,257.7834,257.8317,257.5612,257.7544,700.0
2021-08-02 09:55:00,266.54,267.02,266.54,266.78,1922.0,257.5129,257.9767,257.5129,257.7448,1922.0
2021-08-02 10:00:00,266.73,267.45,266.01,266.69,7338.0,257.6965,258.3921,257.0009,257.6578,7338.0
2021-08-02 10:05:00,266.63,267.92,266.62,267.92,2915.0,257.5999,258.8462,257.5902,258.8462,2915.0
2021-08-02 10:10:00,267.84,268.55,267.3,268.32,6938.0,258.7689,259.4548,258.2472,259.2326,6938.0
2021-08-02 10:15:00,268.38,268.38,268.15,268.37,3654.0,259.2906,259.2906,259.0684,259.2809,3654.0
2021-08-02 10:20:00,268.5,268.68,268.5,268.64,1009.0,259.4065,259.5804,259.4065,259.5418,1009.0
2021-08-02 10:25:00,268.92,269.31,268.92,269.15,956.0,259.8123,260.1891,259.8123,260.0345,956.0
2021-08-02 10:30:00,269.18,269.45,269.05,269.27,5139.0,260.0635,260.3244,259.9379,260.1505,5139.0
2021-08-02 10:35:00,269.21,269.55,269.01,269.29,2840.0,260.0925,260.421,259.8993,260.1698,2840.0
2021-08-02 10:40:00,269.59,269.97,269.58,269.76,1000.0,260.4596,260.8267,260.45,260.6239,1000.0
2021-08-02 10:45:00,269.77,269.79,269.37,269.44,3319.0,260.6335,260.6528,260.2471,260.3147,3319.0
2021-08-02 10:50:00,269.33,269.56,268.88,269.37,6905.0,260.2084,260.4306,259.7737,260.2471,6905.0
2021-08-02 10:55:00,269.54,269.54,268.77,269.16,10282.0,260.4113,260.4113,259.6674,260.0442,10282.0
2021-08-02 11:00:00,269.17,269.17,268.68,269.11,2826.0,260.0538,260.0538,259.5804,259.9959,2826.0
2021-08-02 11:05:00,269.15,269.38,268.9,269.36,9632.0,260.0345,260.2567,259.793,260.2374,9632.0
2021-08-02 11:10:00,269.32,269.53,269.26,269.43,1573.0,260.1988,260.4016,260.1408,260.305,1573.0
2021-08-02 11:15:00,269.54,269.94,269.53,269.93,1700.0,260.4113,260.7978,260.4016,260.7881,1700.0
2021-08-02 11:20:00,269.78,270.52,269.78,270.47,3095.0,260.6432,261.3581,260.6432,261.3098,3095.0
2021-08-02 11:25:00,270.51,270.74,269.92,269.92,4069.0,261.3485,261.5707,260.7784,260.7784,4069.0
2021-08-02 11:30:00,269.75,269.96,269.61,269.7,2582.0,260.6142,260.8171,260.4789,260.5659,2582.0
2021-08-02 11:35:00,269.8,270.03,269.78,269.94,838.0,260.6625,260.8847,260.6432,260.7978,838.0
2021-08-02 11:40:00,269.96,269.96,269.44,269.6,3472.0,260.8171,260.8171,260.3147,260.4693,3472.0
2021-08-02 11:45:00,269.88,269.88,269.58,269.61,1679.0,260.7398,260.7398,260.45,260.4789,1679.0
2021-08-02 11:50:00,269.68,269.68,269.25,269.29,1403.0,260.5466,260.5466,260.1311,260.1698,1403.0
2021-08-02 11:55:00,269.28,269.44,269.05,269.16,1800.0,260.1601,260.3147,259.9379,260.0442,1800.0
2021-08-02 12:00:00,269.0,269.17,268.97,269.17,1990.0,259.8896,260.0538,259.8606,260.0538,1990.0
2021-08-02 12:05:00,269.06,269.06,268.93,269.01,1243.0,259.9476,259.9476,259.822,259.8993,1243.0
2021-08-02 12:10:00,269.24,269.35,269.22,269.31,1105.0,260.1215,260.2277,260.1021,260.1891,1105.0
2021-08-02 12:15:00,269.19,269.21,269.06,269.16,740.0,260.0732,260.0925,259.9476,260.0442,740.0
2021-08-02 12:20:00,269.17,269.28,269.1,269.28,400.0,260.0538,260.1601,259.9862,260.1601,400.0
2021-08-02 12:25:00,269.38,269.52,269.28,269.28,500.0,260.2567,260.392,260.1601,260.1601,500.0
2021-08-02 12:30:00,269.33,269.33,269.14,269.17,500.0,260.2084,260.2084,260.0249,260.0538,500.0
2021-08-02 12:35:00,269.25,269.46,269.2,269.45,2411.0,260.1311,260.334,260.0828,260.3244,2411.0
2021-08-02 12:40:00,269.32,269.38,269.32,269.38,200.0,260.1988,260.2567,260.1988,260.2567,200.0
2021-08-02 12:45:00,269.52,269.52,269.27,269.27,300.0,260.392,260.392,260.1505,260.1505,300.0
2021-08-02 12:50:00,269.4,269.42,269.4,269.42,224.0,260.2761,260.2954,260.2761,260.2954,224.0
2021-08-02 12:55:00,269.43,269.6,269.36,269.6,1636.0,260.305,260.4693,260.2374,260.4693,1636.0
2021-08-02 13:00:00,269.62,269.64,269.5,269.61,2175.0,260.4886,260.5079,260.3727,260.4789,2175.0
2021-08-02 13:05:00,269.62,269.72,269.59,269.72,600.0,260.4886,260.5852,260.4596,260.5852,600.0
2021-08-02 13:10:00,269.48,269.69,269.48,269.59,2338.0,260.3533,260.5562,260.3533,260.4596,2338.0
2021-08-02 13:15:00,269.55,269.63,269.54,269.63,1003.0,260.421,260.4983,260.4113,260.4983,1003.0
2021-08-02 13:20:00,269.54,269.54,269.53,269.53,200.0,260.4113,260.4113,260.4016,260.4016,200.0
2021-08-02 13:25:00,269.62,269.63,269.41,269.48,1466.0,260.4886,260.4983,260.2857,260.3533,1466.0
2021-08-02 13:30:00,269.4,269.56,269.33,269.37,1626.0,260.2761,260.4306,260.2084,260.2471,1626.0
2021-08-02 13:35:00,269.27,269.44,269.09,269.31,1000.0,260.1505,260.3147,259.9766,260.1891,1000.0
2021-08-02 13:40:00,269.19,269.39,269.19,269.29,1468.0,260.0732,260.2664,260.0732,260.1698,1468.0
2021-08-02 13:45:00,269.06,269.25,269.01,269.25,1205.0,259.9476,260.1311,259.8993,260.1311,1205.0
2021-08-02 13:50:00,269.08,269.12,269.0,269.12,800.0,259.9669,260.0055,259.8896,260.0055,800.0
2021-08-02 13:55:00,269.22,269.31,269.18,269.18,700.0,260.1021,260.1891,260.0635,260.0635,700.0
2021-08-02 14:00:00,269.21,269.42,269.19,269.19,900.0,260.0925,260.2954,260.0732,260.0732,900.0
2021-08-02 14:05:00,269.38,269.38,269.14,269.14,900.0,260.2567,260.2567,260.0249,260.0249,900.0
2021-08-02 14:10:00,268.99,269.12,268.99,269.03,1576.0,259.8799,260.0055,259.8799,259.9186,1576.0
2021-08-02 14:15:00,268.98,269.04,268.97,268.99,600.0,259.8703,259.9282,259.8606,259.8799,600.0
2021-08-02 14:20:00,268.89,268.97,268.81,268.87,1929.0,259.7833,259.8606,259.706,259.764,1929.0
2021-08-02 14:25:00,268.75,268.76,268.48,268.54,3305.0,259.6481,259.6577,259.3872,259.4452,3305.0
2021-08-02 14:30:00,268.52,268.58,268.5,268.52,600.0,259.4259,259.4838,259.4065,259.4259,600.0
2021-08-02 14:35:00,268.5,268.5,268.26,268.26,1994.0,259.4065,259.4065,259.1747,259.1747,1994.0
2021-08-02 14:40:00,268.36,268.56,268.28,268.48,1967.0,259.2713,259.4645,259.194,259.3872,1967.0
2021-08-02 14:45:00,268.58,268.6,268.52,268.58,1300.0,259.4838,259.5031,259.4259,259.4838,1300.0
2021-08-02 14:50:00,268.71,268.71,268.61,268.61,711.0,259.6094,259.6094,259.5128,259.5128,711.0
2021-08-02 14:55:00,268.66,268.86,268.65,268.7,4527.0,259.5611,259.7543,259.5515,259.5998,4527.0
2021-08-02 15:00:00,268.77,269.06,268.77,269.03,3920.0,259.6674,259.9476,259.6674,259.9186,3920.0
2021-08-02 15:05:00,269.0,269.01,268.82,269.01,1932.0,259.8896,259.8993,259.7157,259.8993,1932.0
2021-08-02 15:10:00,268.97,269.16,268.91,269.1,1689.0,259.8606,260.0442,259.8026,259.9862,1689.0
2021-08-02 15:15:00,268.98,269.03,268.92,268.97,1202.0,259.8703,259.9186,259.8123,259.8606,1202.0
2021-08-02 15:20:00,268.96,269.03,268.8,268.98,2689.0,259.851,259.9186,259.6964,259.8703,2689.0
2021-08-02 15:25:00,268.89,268.96,268.84,268.96,1596.0,259.7833,259.851,259.735,259.851,1596.0
2021-08-02 15:30:00,268.93,268.93,268.74,268.92,2965.0,259.822,259.822,259.6384,259.8123,2965.0
2021-08-02 15:35:00,268.98,269.21,268.97,269.04,4860.0,259.8703,260.0925,259.8606,259.9282,4860.0
2021-08-02 15:40:00,269.01,269.23,269.01,269.1,4961.0,259.8993,260.1118,259.8993,259.9862,4961.0
2021-08-02 15:45:00,269.04,269.05,268.55,268.6,6511.0,259.9282,259.9379,259.4548,259.5031,6511.0
2021-08-02 15:50:00,268.53,268.9,268.47,268.66,14920.0,259.4355,259.793,259.3775,259.5611,14920.0
2021-08-02 15:55:00,268.66,268.82,268.41,268.64,30844.0,259.5611,259.7157,259.3196,259.5418,30844.0
2021-08-03 09:30:00,269.38,269.38,267.42,269.13,29214.0,260.2567,260.2567,258.3631,260.0152,29214.0
2021-08-03 09:35:00,269.6,270.22,269.16,269.83,1700.0,260.4693,261.0683,260.0442,260.6915,1700.0
2021-08-03 09:40:00,269.23,270.22,269.23,269.78,4400.0,260.1118,261.0683,260.1118,260.6432,4400.0
2021-08-03 09:45:00,269.79,270.6,269.66,269.94,6360.0,260.6528,261.4354,260.5272,260.7978,6360.0
2021-08-03 09:50:00,269.9,270.6,269.46,270.6,4332.0,260.7591,261.4354,260.334,261.4354,4332.0
2021-08-03 09:55:00,270.24,270.58,269.96,270.31,1528.0,261.0876,261.4161,260.8171,261.1552,1528.0
2021-08-03 10:00:00,270.76,271.08,270.54,270.88,3100.0,261.59,261.8992,261.3774,261.7059,3100.0
2021-08-03 10:05:00,271.05,271.05,270.53,270.65,3700.0,261.8702,261.8702,261.3678,261.4837,3700.0
2021-08-03 10:10:00,270.75,271.02,270.75,270.77,700.0,261.5803,261.8412,261.5803,261.5997,700.0
2021-08-03 10:15:00,270.81,271.15,270.61,271.15,2800.0,261.6383,261.9668,261.4451,261.9668,2800.0
2021-08-03 10:20:00,271.21,272.33,271.2,272.33,6601.0,262.0248,263.1068,262.0151,263.1068,6601.0
2021-08-03 10:25:00,272.23,272.42,271.99,272.08,2720.0,263.0102,263.1938,262.7783,262.8653,2720.0
2021-08-03 10:30:00,272.01,272.05,271.75,271.75,1780.0,262.7977,262.8363,262.5465,262.5465,1780.0
2021-08-03 10:35:00,271.71,271.71,271.47,271.47,900.0,262.5078,262.5078,262.2759,262.2759,900.0
2021-08-03 10:40:00,271.42,271.44,270.78,270.8,1100.0,262.2276,262.247,261.6093,261.6286,1100.0
2021-08-03 10:45:00,270.86,271.23,270.81,271.12,3182.0,261.6866,262.0441,261.6383,261.9378,3182.0
2021-08-03 10:50:00,271.36,271.73,271.36,271.64,2100.0,262.1697,262.5271,262.1697,262.4402,2100.0
2021-08-03 10:55:00,271.78,272.03,271.78,271.98,3573.0,262.5754,262.817,262.5754,262.7687,3573.0
2021-08-03 11:00:00,272.21,272.22,271.32,271.32,2484.0,262.9909,263.0005,262.131,262.131,2484.0
2021-08-03 11:05:00,271.27,271.35,271.02,271.03,1100.0,262.0827,262.16,261.8412,261.8508,1100.0
2021-08-03 11:10:00,270.95,270.99,270.74,270.74,1386.0,261.7736,261.8122,261.5707,261.5707,1386.0
2021-08-03 11:15:00,270.59,270.75,270.45,270.45,1580.0,261.4257,261.5803,261.2905,261.2905,1580.0
2021-08-03 11:20:00,270.18,270.57,270.1,270.14,2400.0,261.0296,261.4064,260.9523,260.991,2400.0
2021-08-03 11:25:00,270.15,270.53,270.08,270.53,1100.0,261.0007,261.3678,260.933,261.3678,1100.0
2021-08-03 11:30:00,270.47,270.83,270.3,270.75,1913.0,261.3098,261.6576,261.1456,261.5803,1913.0
2021-08-03 11:35:00,270.75,270.76,270.4,270.4,1400.0,261.5803,261.59,261.2422,261.2422,1400.0
2021-08-03 11:40:00,270.37,271.43,270.24,271.43,2546.0,261.2132,262.2373,261.0876,262.2373,2546.0
2021-08-03 11:45:00,271.43,271.5,271.31,271.5,1200.0,262.2373,262.3049,262.1214,262.3049,1200.0
2021-08-03 11:50:00,271.56,271.56,271.36,271.38,1600.0,262.3629,262.3629,262.1697,262.189,1600.0
2021-08-03 11:55:00,271.36,271.68,271.31,271.56,2374.0,262.1697,262.4788,262.1214,262.3629,2374.0
2021-08-03 12:00:00,271.46,271.76,271.21,271.21,1552.0,262.2663,262.5561,262.0248,262.0248,1552.0
2021-08-03 12:05:00,271.29,271.41,271.12,271.19,1700.0,262.102,262.218,261.9378,262.0054,1700.0
2021-08-03 12:10:00,271.11,271.26,270.94,270.94,1400.0,261.9281,262.0731,261.7639,261.7639,1400.0
2021-08-03 12:15:00,271.04,271.07,270.64,270.83,509.0,261.8605,261.8895,261.4741,261.6576,509.0
2021-08-03 12:20:00,270.87,270.97,270.66,270.66,900.0,261.6963,261.7929,261.4934,261.4934,900.0
2021-08-03 12:25:00,270.64,270.96,270.63,270.96,1183.0,261.4741,261.7832,261.4644,261.7832,1183.0
2021-08-03 12:30:00,270.73,270.83,270.7,270.7,978.0,261.561,261.6576,261.532,261.532,978.0
2021-08-03 12:35:00,270.85,270.85,270.84,270.85,100.0,261.6769,261.6769,261.6673,261.6769,100.0
2021-08-03 12:40:00,270.92,270.93,270.82,270.85,834.0,261.7446,261.7542,261.648,261.6769,834.0
2021-08-03 12:45:00,270.86,271.0,270.85,270.9,2000.0,261.6866,261.8219,261.6769,261.7253,2000.0
2021-08-03 12:50:00,270.89,270.92,270.86,270.92,320.0,261.7156,261.7446,261.6866,261.7446,320.0
2021-08-03 12:55:00,270.92,271.1,270.91,271.06,1282.0,261.7446,261.9185,261.7349,261.8798,1282.0
2021-08-03 13:00:00,271.12,271.8,271.12,271.75,2803.0,261.9378,262.5948,261.9378,262.5465,2803.0
2021-08-03 13:05:00,271.9,272.5,271.9,272.48,3769.0,262.6914,263.2711,262.6914,263.2517,3769.0
2021-08-03 13:10:00,272.48,272.81,272.35,272.43,9935.0,263.2517,263.5706,263.1261,263.2034,9935.0
2021-08-03 13:15:00,272.57,272.58,272.57,272.58,400.0,263.3387,263.3484,263.3387,263.3484,400.0
2021-08-03 13:20:00,272.21,272.21,271.9,271.95,1234.0,262.9909,262.9909,262.6914,262.7397,1234.0
2021-08-03 13:25:00,271.83,272.2,271.82,272.06,2731.0,262.6238,262.9812,262.6141,262.846,2731.0
2021-08-03 13:30:00,272.17,272.5,272.01,272.01,8450.0,262.9522,263.2711,262.7977,262.7977,8450.0
2021-08-03 13:35:00,271.93,272.0,271.84,271.9,501.0,262.7204,262.788,262.6334,262.6914,501.0
2021-08-03 13:40:00,271.91,271.91,271.59,271.59,1197.0,262.701,262.701,262.3919,262.3919,1197.0
2021-08-03 13:45:00,271.35,271.8,271.35,271.56,1443.0,262.16,262.5948,262.16,262.3629,1443.0
2021-08-03 13:50:00,271.56,271.63,271.46,271.63,900.0,262.3629,262.4305,262.2663,262.4305,900.0
2021-08-03 13:55:00,271.8,271.91,271.71,271.91,1650.0,262.5948,262.701,262.5078,262.701,1650.0
2021-08-03 14:00:00,271.91,271.96,271.81,271.81,1183.0,262.701,262.7494,262.6044,262.6044,1183.0
2021-08-03 14:05:00,271.74,271.89,271.74,271.88,620.0,262.5368,262.6817,262.5368,262.6721,620.0
2021-08-03 14:10:00,272.04,272.32,272.01,272.28,1200.0,262.8266,263.0972,262.7977,263.0585,1200.0
2021-08-03 14:15:00,272.39,272.69,272.37,272.47,2400.0,263.1648,263.4546,263.1455,263.2421,2400.0
2021-08-03 14:20:00,272.54,272.54,272.33,272.4,1200.0,263.3097,263.3097,263.1068,263.1744,1200.0
2021-08-03 14:25:00,272.32,272.51,272.32,272.48,1695.0,263.0972,263.2807,263.0972,263.2517,1695.0
2021-08-03 14:30:00,272.41,272.74,272.41,272.74,1601.0,263.1841,263.5029,263.1841,263.5029,1601.0
2021-08-03 14:35:00,272.73,272.86,272.73,272.81,700.0,263.4933,263.6189,263.4933,263.5706,700.0
2021-08-03 14:40:00,272.8,272.8,272.42,272.53,2014.0,263.5609,263.5609,263.1938,263.3,2014.0
2021-08-03 14:45:00,272.58,272.58,272.33,272.4,2454.0,263.3484,263.3484,263.1068,263.1744,2454.0
2021-08-03 14:50:00,272.54,272.63,272.43,272.63,700.0,263.3097,263.3967,263.2034,263.3967,700.0
2021-08-03 14:55:00,272.72,272.9,272.72,272.86,3095.0,263.4836,263.6575,263.4836,263.6189,3095.0
2021-08-03 15:00:00,272.86,273.1,272.85,273.1,2718.0,263.6189,263.8507,263.6092,263.8507,2718.0
2021-08-03 15:05:00,273.1,273.13,273.02,273.04,700.0,263.8507,263.8797,263.7735,263.7928,700.0
2021-08-03 15:10:00,273.02,273.02,272.88,272.88,1600.0,263.7735,263.7735,263.6382,263.6382,1600.0
2021-08-03 15:15:00,272.93,273.01,272.88,272.93,1589.0,263.6865,263.7638,263.6382,263.6865,1589.0
2021-08-03 15:20:00,272.94,273.05,272.9,273.01,1631.0,263.6962,263.8024,263.6575,263.7638,1631.0
2021-08-03 15:25:00,272.94,273.02,271.97,272.1,5079.0,263.6962,263.7735,262.759,262.8846,5079.0
2021-08-03 15:30:00,272.03,273.05,272.02,272.86,4862.0,262.817,263.8024,262.8073,263.6189,4862.0
2021-08-03 15:35:00,272.89,272.99,272.75,272.75,5677.0,263.6479,263.7445,263.5126,263.5126,5677.0
2021-08-03 15:40:00,272.83,273.12,272.71,272.78,8240.0,263.5899,263.8701,263.4739,263.5416,8240.0
2021-08-03 15:45:00,272.84,273.0,272.63,272.93,6225.0,263.5995,263.7541,263.3967,263.6865,6225.0
2021-08-03 15:50:00,272.85,273.14,272.82,273.06,14281.0,263.6092,263.8894,263.5802,263.8121,14281.0
2021-08-03 15:55:00,273.1,273.17,272.9,272.93,42140.0,263.8507,263.9184,263.6575,263.6865,42140.0
2021-08-04 09:30:00,274.19,275.0,273.38,274.16,8159.0,264.9038,265.6864,264.1213,264.8748,8159.0
2021-08-04 09:35:00,274.23,276.11,274.23,275.51,10018.0,264.9425,266.7588,264.9425,266.1791,10018.0
2021-08-04 09:40:00,275.59,277.26,275.58,276.42,5525.0,266.2564,267.8699,266.2467,267.0583,5525.0
2021-08-04 09:45:00,276.78,277.25,276.73,277.17,5704.0,267.4061,267.8602,267.3578,267.7829,5704.0
2021-08-04 09:50:00,277.31,277.49,276.93,277.17,2500.0,267.9182,268.0921,267.551,267.7829,2500.0
2021-08-04 09:55:00,277.04,277.04,275.77,275.78,5142.0,267.6573,267.6573,266.4303,266.44,5142.0
2021-08-04 10:00:00,275.79,275.79,275.23,275.29,1600.0,266.4496,266.4496,265.9086,265.9666,1600.0
2021-08-04 10:05:00,275.6,276.18,275.24,275.42,3600.0,266.2661,266.8264,265.9183,266.0922,3600.0
2021-08-04 10:10:00,275.63,275.63,275.08,275.21,1200.0,266.2951,266.2951,265.7637,265.8893,1200.0
2021-08-04 10:15:00,275.17,275.5,275.17,275.24,900.0,265.8506,266.1695,265.8506,265.9183,900.0
2021-08-04 10:20:00,275.14,275.2,275.0,275.0,2462.0,265.8217,265.8796,265.6864,265.6864,2462.0
2021-08-04 10:25:00,275.02,275.28,274.74,274.75,2941.0,265.7057,265.9569,265.4352,265.4449,2941.0
2021-08-04 10:30:00,274.51,274.86,274.51,274.83,800.0,265.213,265.5511,265.213,265.5222,800.0
2021-08-04 10:35:00,274.82,274.96,274.82,274.96,535.0,265.5125,265.6477,265.5125,265.6477,535.0
2021-08-04 10:40:00,275.2,275.24,274.95,275.06,2100.0,265.8796,265.9183,265.6381,265.7444,2100.0
2021-08-04 10:45:00,275.07,275.19,274.7,274.7,1363.0,265.754,265.87,265.3966,265.3966,1363.0
2021-08-04 10:50:00,274.72,274.72,274.12,274.38,1700.0,265.4159,265.4159,264.8362,265.0874,1700.0
2021-08-04 10:55:00,274.61,275.1,274.6,275.01,2046.0,265.3096,265.783,265.2999,265.6961,2046.0
2021-08-04 11:00:00,274.94,275.0,274.47,274.47,2200.0,265.6284,265.6864,265.1743,265.1743,2200.0
2021-08-04 11:05:00,274.55,274.55,274.13,274.23,846.0,265.2516,265.2516,264.8459,264.9425,846.0
2021-08-04 11:10:00,274.23,274.23,273.77,273.89,5690.0,264.9425,264.9425,264.4981,264.614,5690.0
2021-08-04 11:15:00,273.86,274.11,273.81,273.81,1900.0,264.585,264.8265,264.5367,264.5367,1900.0
2021-08-04 11:20:00,273.56,273.56,273.08,273.17,1171.0,264.2952,264.2952,263.8314,263.9184,1171.0
2021-08-04 11:25:00,273.05,273.53,273.03,273.34,1873.0,263.8024,264.2662,263.7831,264.0826,1873.0
2021-08-04 11:30:00,273.41,273.65,273.41,273.65,609.0,264.1502,264.3821,264.1502,264.3821,609.0
2021-08-04 11:35:00,273.68,273.86,273.21,273.21,2012.0,264.4111,264.585,263.957,263.957,2012.0
2021-08-04 11:40:00,273.38,273.71,273.37,273.71,704.0,264.1213,264.4401,264.1116,264.4401,704.0
2021-08-04 11:45:00,273.82,273.84,273.58,273.58,1500.0,264.5464,264.5657,264.3145,264.3145,1500.0
2021-08-04 11:50:00,273.56,273.88,273.46,273.88,2002.0,264.2952,264.6043,264.1985,264.6043,2002.0
2021-08-04 11:55:00,273.73,273.89,273.73,273.89,900.0,264.4594,264.614,264.4594,264.614,900.0
2021-08-04 12:00:00,274.41,274.87,274.4,274.75,3959.0,265.1164,265.5608,265.1067,265.4449,3959.0
2021-08-04 12:05:00,274.87,275.42,274.85,275.42,1100.0,265.5608,266.0922,265.5415,266.0922,1100.0
2021-08-04 12:10:00,275.39,275.51,275.39,275.41,1200.0,266.0632,266.1791,266.0632,266.0825,1200.0
2021-08-04 12:15:00,275.55,275.8,275.53,275.58,1581.0,266.2178,266.4593,266.1984,266.2467,1581.0
2021-08-04 12:20:00,275.55,275.96,275.55,275.83,2358.0,266.2178,266.6139,266.2178,266.4883,2358.0
2021-08-04 12:25:00,275.94,276.15,275.94,276.05,1632.0,266.5946,266.7974,266.5946,266.7008,1632.0
2021-08-04 12:30:00,276.15,276.19,275.91,275.97,683.0,266.7974,266.8361,266.5656,266.6235,683.0
2021-08-04 12:35:00,275.86,276.1,275.72,276.1,2237.0,266.5173,266.7491,266.382,266.7491,2237.0
2021-08-04 12:40:00,276.06,276.07,275.96,276.02,500.0,266.7105,266.7202,266.6139,266.6718,500.0
2021-08-04 12:45:00,276.03,276.15,275.91,275.94,2067.0,266.6815,266.7974,266.5656,266.5946,2067.0
2021-08-04 12:50:00,275.87,275.87,275.08,275.3,3274.0,266.5269,266.5269,265.7637,265.9762,3274.0
2021-08-04 12:55:00,275.19,275.19,275.13,275.15,1159.0,265.87,265.87,265.812,265.8313,1159.0
2021-08-04 13:00:00,275.15,275.69,275.15,275.69,802.0,265.8313,266.353,265.8313,266.353,802.0
2021-08-04 13:05:00,275.7,275.73,275.47,275.47,1600.0,266.3627,266.3917,266.1405,266.1405,1600.0
2021-08-04 13:10:00,275.45,275.59,275.33,275.59,2682.0,266.1212,266.2564,266.0052,266.2564,2682.0
2021-08-04 13:15:00,275.7,275.88,275.65,275.87,1200.0,266.3627,266.5366,266.3144,266.5269,1200.0
2021-08-04 13:20:00,275.75,275.75,275.75,275.75,100.0,266.411,266.411,266.411,266.411,100.0
2021-08-04 13:25:00,275.67,275.67,275.56,275.62,800.0,266.3337,266.3337,266.2274,266.2854,800.0
2021-08-04 13:30:00,275.76,275.91,275.76,275.8,1516.0,266.4207,266.5656,266.4207,266.4593,1516.0
2021-08-04 13:35:00,275.83,275.93,275.73,275.81,1603.0,266.4883,266.5849,266.3917,266.469,1603.0
2021-08-04 13:40:00,275.8,275.8,275.38,275.39,1653.0,266.4593,266.4593,266.0535,266.0632,1653.0
2021-08-04 13:45:00,275.44,275.55,275.41,275.55,1276.0,266.1115,266.2178,266.0825,266.2178,1276.0
2021-08-04 13:50:00,275.46,275.62,275.45,275.5,1200.0,266.1308,266.2854,266.1212,266.1695,1200.0
2021-08-04 13:55:00,275.5,275.51,275.16,275.17,800.0,266.1695,266.1791,265.841,265.8506,800.0
2021-08-04 14:00:00,274.96,275.39,274.79,275.39,2587.0,265.6477,266.0632,265.4835,266.0632,2587.0
2021-08-04 14:05:00,275.36,275.36,275.17,275.31,1207.0,266.0342,266.0342,265.8506,265.9859,1207.0
2021-08-04 14:10:00,275.2,275.38,275.17,275.36,1700.0,265.8796,266.0535,265.8506,266.0342,1700.0
2021-08-04 14:15:00,275.37,275.5,275.31,275.5,1400.0,266.0439,266.1695,265.9859,266.1695,1400.0
2021-08-04 14:20:00,275.43,275.63,275.39,275.39,1700.0,266.1018,266.2951,266.0632,266.0632,1700.0
2021-08-04 14:25:00,275.41,275.44,275.12,275.12,1000.0,266.0825,266.1115,265.8023,265.8023,1000.0
2021-08-04 14:30:00,275.12,275.12,274.69,274.96,4002.0,265.8023,265.8023,265.3869,265.6477,4002.0
2021-08-04 14:35:00,275.03,275.28,274.93,275.26,3321.0,265.7154,265.9569,265.6188,265.9376,3321.0
2021-08-04 14:40:00,275.29,275.29,275.02,275.02,1500.0,265.9666,265.9666,265.7057,265.7057,1500.0
2021-08-04 14:45:00,274.94,274.94,274.7,274.78,2300.0,265.6284,265.6284,265.3966,265.4738,2300.0
2021-08-04 14:50:00,274.79,274.81,274.39,274.39,4231.0,265.4835,265.5028,265.0971,265.0971,4231.0
2021-08-04 14:55:00,274.39,274.62,274.38,274.46,1901.0,265.0971,265.3193,265.0874,265.1647,1901.0
2021-08-04 15:00:00,274.57,274.59,274.34,274.38,2400.0,265.271,265.2903,265.0487,265.0874,2400.0
2021-08-04 15:05:00,274.39,274.51,274.34,274.35,1972.0,265.0971,265.213,265.0487,265.0584,1972.0
2021-08-04 15:10:00,274.35,274.8,274.29,274.6,9981.0,265.0584,265.4932,265.0004,265.2999,9981.0
2021-08-04 15:15:00,274.57,274.61,274.38,274.39,2310.0,265.271,265.3096,265.0874,265.0971,2310.0
2021-08-04 15:20:00,274.45,274.45,274.2,274.21,2205.0,265.155,265.155,264.9135,264.9231,2205.0
2021-08-04 15:25:00,274.19,274.3,273.99,274.0,5047.0,264.9038,265.0101,264.7106,264.7203,5047.0
2021-08-04 15:30:00,274.01,274.33,274.0,274.29,6207.0,264.7299,265.0391,264.7203,265.0004,6207.0
2021-08-04 15:35:00,274.25,274.49,274.03,274.14,6573.0,264.9618,265.1937,264.7492,264.8555,6573.0
2021-08-04 15:40:00,274.14,274.31,274.04,274.11,7880.0,264.8555,265.0198,264.7589,264.8265,7880.0
2021-08-04 15:45:00,274.1,274.18,273.61,273.7,14155.0,264.8169,264.8942,264.3435,264.4304,14155.0
2021-08-04 15:50:00,273.71,273.74,273.5,273.57,22561.0,264.4401,264.4691,264.2372,264.3048,22561.0
2021-08-04 15:55:00,273.55,273.68,272.68,273.17,41940.0,264.2855,264.4111,263.445,263.9184,41940.0
2021-08-05 09:30:00,273.11,273.11,270.85,270.85,9005.0,263.8604,263.8604,261.6769,261.6769,9005.0
2021-08-05 09:35:00,272.19,272.24,270.13,270.32,4230.0,262.9716,263.0199,260.9813,261.1649,4230.0
2021-08-05 09:40:00,270.3,270.6,269.85,270.42,9274.0,261.1456,261.4354,260.7108,261.2615,9274.0
2021-08-05 09:45:00,270.51,270.94,269.99,270.26,3616.0,261.3485,261.7639,260.8461,261.1069,3616.0
2021-08-05 09:50:00,270.2,270.24,269.04,269.87,5499.0,261.049,261.0876,259.9282,260.7301,5499.0
2021-08-05 09:55:00,269.86,270.67,269.84,270.36,3358.0,260.7205,261.503,260.7012,261.2035,3358.0
2021-08-05 10:00:00,270.79,270.79,268.77,268.77,5523.0,261.619,261.619,259.6674,259.6674,5523.0
2021-08-05 10:05:00,268.67,268.98,268.01,268.64,6198.0,259.5708,259.8703,258.9331,259.5418,6198.0
2021-08-05 10:10:00,268.59,268.89,268.09,268.28,3120.0,259.4935,259.7833,259.0104,259.194,3120.0
2021-08-05 10:15:00,268.29,268.68,268.17,268.37,8175.0,259.2036,259.5804,259.0877,259.2809,8175.0
2021-08-05 10:20:00,268.23,268.41,267.19,267.19,8475.0,259.1457,259.3196,258.1409,258.1409,8475.0
2021-08-05 10:25:00,267.2,267.36,266.29,266.4,7048.0,258.1506,258.3051,257.2714,257.3777,7048.0
2021-08-05 10:30:00,266.53,266.95,266.3,266.4,7237.0,257.5033,257.909,257.281,257.3777,7237.0
2021-08-05 10:35:00,266.41,266.56,265.97,266.05,4451.0,257.3873,257.5322,256.9622,257.0395,4451.0
2021-08-05 10:40:00,265.95,266.27,265.75,266.15,7944.0,256.9429,257.2521,256.7497,257.1361,7944.0
2021-08-05 10:45:00,266.07,266.07,264.72,265.08,13357.0,257.0588,257.0588,255.7546,256.1024,13357.0
2021-08-05 10:50:00,265.04,265.43,264.53,265.32,6052.0,256.0637,256.4405,255.571,256.3342,6052.0
2021-08-05 10:55:00,265.32,265.46,265.0,265.38,49471.0,256.3342,256.4695,256.0251,256.3922,49471.0
2021-08-05 11:00:00,265.38,265.52,264.85,264.89,16011.0,256.3922,256.5275,255.8801,255.9188,16011.0
2021-08-05 11:05:00,264.89,264.93,264.21,264.21,4907.0,255.9188,255.9574,255.2618,255.2618,4907.0
2021-08-05 11:10:00,264.3,264.49,263.57,263.93,7602.0,255.3488,255.5323,254.6435,254.9913,7602.0
2021-08-05 11:15:00,263.94,264.12,263.2,263.87,14599.0,255.001,255.1749,254.286,254.9333,14599.0
2021-08-05 11:20:00,263.86,264.61,263.86,264.61,6636.0,254.9237,255.6483,254.9237,255.6483,6636.0
2021-08-05 11:25:00,264.42,264.68,264.22,264.63,3611.0,255.4647,255.7159,255.2715,255.6676,3611.0
2021-08-05 11:30:00,264.63,264.99,264.4,264.73,4941.0,255.6676,256.0154,255.4454,255.7642,4941.0
2021-08-05 11:35:00,264.59,265.0,264.59,264.61,5560.0,255.629,256.0251,255.629,255.6483,5560.0
2021-08-05 11:40:00,264.57,265.08,264.57,265.0,4541.0,255.6096,256.1024,255.6096,256.0251,4541.0
2021-08-05 11:45:00,265.12,265.13,264.84,264.89,2139.0,256.141,256.1507,255.8705,255.9188,2139.0
2021-08-05 11:50:00,264.88,265.15,264.63,264.85,2700.0,255.9091,256.17,255.6676,255.8801,2700.0
2021-08-05 11:55:00,264.83,264.91,264.3,264.84,3101.0,255.8608,255.9381,255.3488,255.8705,3101.0
2021-08-05 12:00:00,264.89,265.0,264.59,264.85,3539.0,255.9188,256.0251,255.629,255.8801,3539.0
2021-08-05 12:05:00,264.87,265.18,264.86,264.96,3528.0,255.8995,256.199,255.8898,255.9864,3528.0
2021-08-05 12:10:00,264.86,265.09,264.79,265.0,4429.0,255.8898,256.112,255.8222,256.0251,4429.0
2021-08-05 12:15:00,264.96,265.11,264.94,265.06,2300.0,255.9864,256.1313,255.9671,256.083,2300.0
2021-08-05 12:20:00,265.06,265.13,264.93,264.98,3937.0,256.083,256.1507,255.9574,256.0057,3937.0
2021-08-05 12:25:00,265.0,265.1,264.91,264.92,2871.0,256.0251,256.1217,255.9381,255.9478,2871.0
2021-08-05 12:30:00,264.9,265.1,264.84,265.01,4280.0,255.9285,256.1217,255.8705,256.0347,4280.0
2021-08-05 12:35:00,265.01,265.05,264.85,264.9,1710.0,256.0347,256.0734,255.8801,255.9285,1710.0
2021-08-05 12:40:00,264.82,265.08,264.64,264.86,6039.0,255.8512,256.1024,255.6773,255.8898,6039.0
2021-08-05 12:45:00,264.88,265.99,264.87,265.83,4746.0,255.9091,256.9815,255.8995,256.827,4746.0
2021-08-05 12:50:00,266.0,266.42,266.0,266.26,2460.0,256.9912,257.397,256.9912,257.2424,2460.0
2021-08-05 12:55:00,266.26,266.42,265.86,266.17,3864.0,257.2424,257.397,256.8559,257.1554,3864.0
2021-08-05 13:00:00,266.11,266.36,266.06,266.36,987.0,257.0975,257.339,257.0492,257.339,987.0
2021-08-05 13:05:00,266.28,266.42,265.48,265.52,5212.0,257.2617,257.397,256.4888,256.5275,5212.0
2021-08-05 13:10:00,265.52,265.67,265.36,265.37,3579.0,256.5275,256.6724,256.3729,256.3825,3579.0
2021-08-05 13:15:00,265.25,265.84,265.16,265.74,5360.0,256.2666,256.8366,256.1797,256.74,5360.0
2021-08-05 13:20:00,265.86,266.13,265.63,266.01,1910.0,256.8559,257.1168,256.6337,257.0009,1910.0
2021-08-05 13:25:00,266.03,266.27,265.88,265.88,2599.0,257.0202,257.2521,256.8753,256.8753,2599.0
2021-08-05 13:30:00,265.88,266.43,265.81,266.37,3339.0,256.8753,257.4066,256.8076,257.3487,3339.0
2021-08-05 13:35:00,266.24,266.24,265.93,266.07,3655.0,257.2231,257.2231,256.9236,257.0588,3655.0
2021-08-05 13:40:00,266.06,266.15,265.94,266.08,2800.0,257.0492,257.1361,256.9332,257.0685,2800.0
2021-08-05 13:45:00,266.17,266.47,266.07,266.11,2700.0,257.1554,257.4453,257.0588,257.0975,2700.0
2021-08-05 13:50:00,266.35,266.48,266.16,266.44,2384.0,257.3293,257.4549,257.1458,257.4163,2384.0
2021-08-05 13:55:00,266.5,266.77,266.48,266.48,3391.0,257.4743,257.7351,257.4549,257.4549,3391.0
2021-08-05 14:00:00,266.58,266.73,266.29,266.56,4322.0,257.5516,257.6965,257.2714,257.5322,4322.0
2021-08-05 14:05:00,266.42,266.6,266.33,266.33,2432.0,257.397,257.5709,257.31,257.31,2432.0
2021-08-05 14:10:00,266.56,266.59,266.4,266.47,4967.0,257.5322,257.5612,257.3777,257.4453,4967.0
2021-08-05 14:15:00,266.41,266.61,266.1,266.23,13409.0,257.3873,257.5805,257.0878,257.2134,13409.0
2021-08-05 14:20:00,266.18,266.48,265.89,266.34,3088.0,257.1651,257.4549,256.8849,257.3197,3088.0
2021-08-05 14:25:00,266.31,266.41,265.93,266.36,9303.0,257.2907,257.3873,256.9236,257.339,9303.0
2021-08-05 14:30:00,266.34,266.98,266.34,266.7,4200.0,257.3197,257.938,257.3197,257.6675,4200.0
2021-08-05 14:35:00,266.59,266.86,266.4,266.85,4663.0,257.5612,257.8221,257.3777,257.8124,4663.0
2021-08-05 14:40:00,266.79,266.79,266.56,266.68,2615.0,257.7544,257.7544,257.5322,257.6482,2615.0
2021-08-05 14:45:00,266.54,266.69,266.42,266.61,6302.0,257.5129,257.6578,257.397,257.5805,6302.0
2021-08-05 14:50:00,266.62,266.74,266.55,266.55,1700.0,257.5902,257.7061,257.5226,257.5226,1700.0
2021-08-05 14:55:00,266.53,266.7,266.39,266.41,7973.0,257.5033,257.6675,257.368,257.3873,7973.0
2021-08-05 15:00:00,266.38,266.79,266.37,266.79,5635.0,257.3583,257.7544,257.3487,257.7544,5635.0
2021-08-05 15:05:00,266.84,267.01,266.6,266.6,5146.0,257.8028,257.967,257.5709,257.5709,5146.0
2021-08-05 15:10:00,266.64,266.73,266.46,266.51,5244.0,257.6095,257.6965,257.4356,257.4839,5244.0
2021-08-05 15:15:00,266.43,266.43,265.95,266.06,9527.0,257.4066,257.4066,256.9429,257.0492,9527.0
2021-08-05 15:20:00,266.13,266.19,265.63,265.76,6405.0,257.1168,257.1748,256.6337,256.7593,6405.0
2021-08-05 15:25:00,265.77,265.82,265.27,265.27,5596.0,256.769,256.8173,256.2859,256.2859,5596.0
2021-08-05 15:30:00,265.37,266.14,265.36,266.14,8246.0,256.3825,257.1265,256.3729,257.1265,8246.0
2021-08-05 15:35:00,266.17,266.24,265.71,266.01,12891.0,257.1554,257.2231,256.711,257.0009,12891.0
2021-08-05 15:40:00,266.01,266.4,265.8,266.24,9652.0,257.0009,257.3777,256.798,257.2231,9652.0
2021-08-05 15:45:00,266.3,266.3,265.89,266.13,11372.0,257.281,257.281,256.8849,257.1168,11372.0
2021-08-05 15:50:00,266.22,266.32,266.05,266.19,19078.0,257.2038,257.3004,257.0395,257.1748,19078.0
2021-08-05 15:55:00,266.14,267.6,266.14,267.32,69232.0,257.1265,258.537,257.1265,258.2665,69232.0
2021-08-06 09:30:00,272.0,276.84,272.0,276.34,7887.0,262.788,267.4641,262.788,266.981,7887.0
2021-08-06 09:35:00,275.82,276.37,275.25,275.25,3745.0,266.4786,267.01,265.9279,265.9279,3745.0
2021-08-06 09:40:00,275.02,275.02,271.0,271.0,7572.0,265.7057,265.7057,261.8219,261.8219,7572.0
2021-08-06 09:45:00,270.49,270.77,267.94,268.48,4811.0,261.3291,261.5997,258.8655,259.3872,4811.0
2021-08-06 09:50:00,268.48,269.48,268.08,269.0,4810.0,259.3872,260.3533,259.0008,259.8896,4810.0
2021-08-06 09:55:00,269.37,270.9,269.37,270.9,2000.0,260.2471,261.7253,260.2471,261.7253,2000.0
2021-08-06 10:00:00,270.81,270.82,268.85,268.99,7059.0,261.6383,261.648,259.7447,259.8799,7059.0
2021-08-06 10:05:00,268.71,269.61,268.43,269.21,8310.0,259.6094,260.4789,259.3389,260.0925,8310.0
2021-08-06 10:10:00,269.61,270.05,269.53,269.69,2500.0,260.4789,260.904,260.4016,260.5562,2500.0
2021-08-06 10:15:00,269.97,270.72,269.97,270.53,6300.0,260.8267,261.5513,260.8267,261.3678,6300.0
2021-08-06 10:20:00,270.64,270.86,269.88,270.24,2584.0,261.4741,261.6866,260.7398,261.0876,2584.0
2021-08-06 10:25:00,269.88,271.26,269.88,271.04,2911.0,260.7398,262.0731,260.7398,261.8605,2911.0
2021-08-06 10:30:00,271.46,272.38,270.54,271.15,4933.0,262.2663,263.1551,261.3774,261.9668,4933.0
2021-08-06 10:35:00,270.98,271.68,270.32,270.32,6507.0,261.8025,262.4788,261.1649,261.1649,6507.0
2021-08-06 10:40:00,270.63,270.72,270.1,270.39,3436.0,261.4644,261.5513,260.9523,261.2325,3436.0
2021-08-06 10:45:00,270.51,270.52,269.0,269.41,5111.0,261.3485,261.3581,259.8896,260.2857,5111.0
2021-08-06 10:50:00,269.34,269.67,269.34,269.67,484.0,260.2181,260.5369,260.2181,260.5369,484.0
2021-08-06 10:55:00,269.38,270.75,269.38,270.3,4344.0,260.2567,261.5803,260.2567,261.1456,4344.0
2021-08-06 11:00:00,270.63,271.32,270.63,271.2,300.0,261.4644,262.131,261.4644,262.0151,300.0
2021-08-06 11:05:00,271.36,272.82,271.36,272.82,900.0,262.1697,263.5802,262.1697,263.5802,900.0
2021-08-06 11:10:00,272.35,272.79,272.02,272.73,1320.0,263.1261,263.5512,262.8073,263.4933,1320.0
2021-08-06 11:15:00,272.86,273.38,272.42,273.38,2346.0,263.6189,264.1213,263.1938,264.1213,2346.0
2021-08-06 11:20:00,273.21,273.7,273.04,273.7,2300.0,263.957,264.4304,263.7928,264.4304,2300.0
2021-08-06 11:25:00,273.19,274.81,273.19,274.81,3422.0,263.9377,265.5028,263.9377,265.5028,3422.0
2021-08-06 11:30:00,274.4,275.26,274.4,274.56,3704.0,265.1067,265.9376,265.1067,265.2613,3704.0
2021-08-06 11:35:00,274.86,274.86,273.85,274.48,2822.0,265.5511,265.5511,264.5753,265.184,2822.0
2021-08-06 11:40:00,273.96,274.94,273.81,273.96,2400.0,264.6816,265.6284,264.5367,264.6816,2400.0
2021-08-06 11:45:00,273.93,274.06,273.5,273.5,1888.0,264.6526,264.7782,264.2372,264.2372,1888.0
2021-08-06 11:50:00,273.62,274.42,273.61,274.25,5413.0,264.3531,265.126,264.3435,264.9618,5413.0
2021-08-06 11:55:00,274.26,274.3,273.81,274.16,1827.0,264.9715,265.0101,264.5367,264.8748,1827.0
2021-08-06 12:00:00,274.03,274.03,273.93,273.94,400.0,264.7492,264.7492,264.6526,264.6623,400.0
2021-08-06 12:05:00,274.06,274.9,274.06,274.9,2160.0,264.7782,265.5898,264.7782,265.5898,2160.0
2021-08-06 12:10:00,274.84,275.11,274.8,275.05,3557.0,265.5318,265.7927,265.4932,265.7347,3557.0
2021-08-06 12:15:00,275.35,275.36,274.89,275.15,3590.0,266.0245,266.0342,265.5801,265.8313,3590.0
2021-08-06 12:20:00,274.89,275.26,274.89,275.26,2230.0,265.5801,265.9376,265.5801,265.9376,2230.0
2021-08-06 12:25:00,275.35,275.79,275.34,275.79,3121.0,266.0245,266.4496,266.0149,266.4496,3121.0
2021-08-06 12:30:00,275.34,275.54,274.69,274.98,2114.0,266.0149,266.2081,265.3869,265.6671,2114.0
2021-08-06 12:35:00,274.97,274.97,274.33,274.52,1453.0,265.6574,265.6574,265.0391,265.2226,1453.0
2021-08-06 12:40:00,274.53,274.53,273.42,273.42,3165.0,265.2323,265.2323,264.1599,264.1599,3165.0
2021-08-06 12:45:00,273.6,273.6,273.21,273.33,2104.0,264.3338,264.3338,263.957,264.073,2104.0
2021-08-06 12:50:00,273.53,273.93,273.53,273.93,4675.0,264.2662,264.6526,264.2662,264.6526,4675.0
2021-08-06 12:55:00,273.64,274.47,273.63,274.47,1381.0,264.3725,265.1743,264.3628,265.1743,1381.0
2021-08-06 13:00:00,274.21,275.34,274.12,274.86,2092.0,264.9231,266.0149,264.8362,265.5511,2092.0
2021-08-06 13:05:00,275.17,275.46,274.88,275.46,1003.0,265.8506,266.1308,265.5705,266.1308,1003.0
2021-08-06 13:10:00,275.36,275.46,275.07,275.39,1626.0,266.0342,266.1308,265.754,266.0632,1626.0
2021-08-06 13:15:00,274.88,276.28,274.88,276.02,2897.0,265.5705,266.923,265.5705,266.6718,2897.0
2021-08-06 13:20:00,276.13,276.15,275.33,275.48,5824.0,266.7781,266.7974,266.0052,266.1501,5824.0
2021-08-06 13:25:00,275.47,275.92,275.38,275.72,2917.0,266.1405,266.5752,266.0535,266.382,2917.0
2021-08-06 13:30:00,275.38,275.99,275.19,275.96,5919.0,266.0535,266.6429,265.87,266.6139,5919.0
2021-08-06 13:35:00,275.82,276.39,275.82,276.38,1800.0,266.4786,267.0293,266.4786,267.0197,1800.0
2021-08-06 13:40:00,276.45,276.73,276.1,276.11,5007.0,267.0873,267.3578,266.7491,266.7588,5007.0
2021-08-06 13:45:00,276.03,276.49,275.93,276.49,2948.0,266.6815,267.1259,266.5849,267.1259,2948.0
2021-08-06 13:50:00,276.16,276.98,276.13,276.41,3734.0,266.8071,267.5993,266.7781,267.0486,3734.0
2021-08-06 13:55:00,276.28,276.8,276.28,276.34,11927.0,266.923,267.4254,266.923,266.981,11927.0
2021-08-06 14:00:00,276.29,276.55,275.9,276.05,4183.0,266.9327,267.1839,266.5559,266.7008,4183.0
2021-08-06 14:05:00,276.05,276.32,275.89,276.31,2547.0,266.7008,266.9617,266.5463,266.952,2547.0
2021-08-06 14:10:00,276.27,276.27,275.92,276.01,2082.0,266.9134,266.9134,266.5752,266.6622,2082.0
2021-08-06 14:15:00,276.07,276.42,275.92,276.13,2975.0,266.7202,267.0583,266.5752,266.7781,2975.0
2021-08-06 14:20:00,276.25,276.29,275.75,276.07,3236.0,266.8941,266.9327,266.411,266.7202,3236.0
2021-08-06 14:25:00,275.95,276.12,275.66,276.12,2049.0,266.6042,266.7685,266.324,266.7685,2049.0
2021-08-06 14:30:00,276.08,276.29,275.95,276.14,3178.0,266.7298,266.9327,266.6042,266.7878,3178.0
2021-08-06 14:35:00,276.29,276.5,276.18,276.4,1004.0,266.9327,267.1356,266.8264,267.039,1004.0
2021-08-06 14:40:00,276.24,276.24,275.77,275.87,2414.0,266.8844,266.8844,266.4303,266.5269,2414.0
2021-08-06 14:45:00,276.05,276.05,275.6,275.6,3430.0,266.7008,266.7008,266.2661,266.2661,3430.0
2021-08-06 14:50:00,275.71,275.79,275.3,275.3,2601.0,266.3723,266.4496,265.9762,265.9762,2601.0
2021-08-06 14:55:00,275.43,275.59,275.04,275.26,2729.0,266.1018,266.2564,265.725,265.9376,2729.0
2021-08-06 15:00:00,275.23,275.23,274.84,274.9,1902.0,265.9086,265.9086,265.5318,265.5898,1902.0
2021-08-06 15:05:00,274.96,275.17,274.89,275.17,3065.0,265.6477,265.8506,265.5801,265.8506,3065.0
2021-08-06 15:10:00,275.45,275.76,275.43,275.44,2315.0,266.1212,266.4207,266.1018,266.1115,2315.0
2021-08-06 15:15:00,275.56,275.68,275.3,275.4,2508.0,266.2274,266.3434,265.9762,266.0728,2508.0
2021-08-06 15:20:00,275.4,275.76,275.4,275.64,4259.0,266.0728,266.4207,266.0728,266.3047,4259.0
2021-08-06 15:25:00,275.69,275.95,275.56,275.81,2934.0,266.353,266.6042,266.2274,266.469,2934.0
2021-08-06 15:30:00,275.76,276.1,275.39,275.98,8221.0,266.4207,266.7491,266.0632,266.6332,8221.0
2021-08-06 15:35:00,275.97,276.22,275.58,275.62,8448.0,266.6235,266.8651,266.2467,266.2854,8448.0
2021-08-06 15:40:00,275.74,276.0,275.65,275.96,11036.0,266.4013,266.6525,266.3144,266.6139,11036.0
2021-08-06 15:45:00,275.97,275.97,275.35,275.64,9902.0,266.6235,266.6235,266.0245,266.3047,9902.0
2021-08-06 15:50:00,275.53,275.62,275.12,275.4,17393.0,266.1984,266.2854,265.8023,266.0728,17393.0
2021-08-06 15:55:00,275.35,275.35,274.46,274.69,49198.0,266.0245,266.0245,265.1647,265.3869,49198.0
2021-08-09 09:30:00,275.09,277.02,274.61,275.66,24901.0,265.7733,267.638,265.3096,266.324,24901.0
2021-08-09 09:35:00,275.89,275.89,274.22,274.23,5776.0,266.5463,266.5463,264.9328,264.9425,5776.0
2021-08-09 09:40:00,274.74,275.5,274.06,274.15,6906.0,265.4352,266.1695,264.7782,264.8652,6906.0
2021-08-09 09:45:00,273.9,274.9,273.9,274.89,4369.0,264.6236,265.5898,264.6236,265.5801,4369.0
2021-08-09 09:50:00,274.35,275.65,274.32,275.42,9696.0,265.0584,266.3144,265.0294,266.0922,9696.0
2021-08-09 09:55:00,275.6,276.0,275.26,275.47,3018.0,266.2661,266.6525,265.9376,266.1405,3018.0
2021-08-09 10:00:00,275.19,276.28,275.11,275.98,5258.0,265.87,266.923,265.7927,266.6332,5258.0
2021-08-09 10:05:00,275.87,276.65,275.87,276.45,1858.0,266.5269,267.2805,266.5269,267.0873,1858.0
2021-08-09 10:10:00,276.75,277.25,276.69,276.99,5586.0,267.3771,267.8602,267.3192,267.609,5586.0
2021-08-09 10:15:00,277.11,278.37,276.83,278.35,8141.0,267.7249,268.9423,267.4544,268.9229,8141.0
2021-08-09 10:20:00,278.52,278.52,277.96,278.33,2085.0,269.0872,269.0872,268.5461,268.9036,2085.0
2021-08-09 10:25:00,278.37,278.55,277.9,277.9,5333.0,268.9423,269.1162,268.4882,268.4882,5333.0
2021-08-09 10:30:00,277.83,278.26,277.83,278.23,1918.0,268.4205,268.836,268.4205,268.807,1918.0
2021-08-09 10:35:00,277.66,278.14,277.66,277.99,1803.0,268.2563,268.72,268.2563,268.5751,1803.0
2021-08-09 10:40:00,278.12,278.16,278.01,278.11,1624.0,268.7007,268.7394,268.5945,268.6911,1624.0
2021-08-09 10:45:00,278.11,278.11,276.41,276.89,6097.0,268.6911,268.6911,267.0486,267.5124,6097.0
2021-08-09 10:50:00,276.7,277.15,276.7,277.0,1007.0,267.3288,267.7636,267.3288,267.6187,1007.0
2021-08-09 10:55:00,276.83,276.83,276.07,276.07,1900.0,267.4544,267.4544,266.7202,266.7202,1900.0
2021-08-09 11:00:00,275.91,276.11,275.66,276.11,2712.0,266.5656,266.7588,266.324,266.7588,2712.0
2021-08-09 11:05:00,276.19,276.74,276.19,276.71,1317.0,266.8361,267.3675,266.8361,267.3385,1317.0
2021-08-09 11:10:00,276.34,277.49,276.34,277.19,2004.0,266.981,268.0921,266.981,267.8022,2004.0
2021-08-09 11:15:00,277.24,277.36,277.21,277.36,1197.0,267.8505,267.9665,267.8215,267.9665,1197.0
2021-08-09 11:20:00,277.21,277.27,276.91,276.91,1520.0,267.8215,267.8795,267.5317,267.5317,1520.0
2021-08-09 11:25:00,276.92,277.4,276.91,277.4,1520.0,267.5414,268.0051,267.5317,268.0051,1520.0
2021-08-09 11:30:00,277.67,278.1,277.28,277.75,2923.0,268.266,268.6814,267.8892,268.3433,2923.0
2021-08-09 11:35:00,277.9,278.05,277.74,277.74,1359.0,268.4882,268.6331,268.3336,268.3336,1359.0
2021-08-09 11:40:00,277.72,277.72,277.66,277.66,466.0,268.3143,268.3143,268.2563,268.2563,466.0
2021-08-09 11:45:00,277.83,278.06,277.58,277.65,1501.0,268.4205,268.6428,268.179,268.2466,1501.0
2021-08-09 11:50:00,277.85,278.02,277.48,277.48,1959.0,268.4399,268.6041,268.0824,268.0824,1959.0
2021-08-09 11:55:00,277.56,277.59,277.38,277.38,600.0,268.1597,268.1887,267.9858,267.9858,600.0
2021-08-09 12:00:00,277.55,277.62,277.2,277.5,3400.0,268.15,268.2177,267.8119,268.1017,3400.0
2021-08-09 12:05:00,277.44,277.44,276.92,276.92,2633.0,268.0438,268.0438,267.5414,267.5414,2633.0
2021-08-09 12:10:00,277.05,277.27,276.89,277.12,4686.0,267.667,267.8795,267.5124,267.7346,4686.0
2021-08-09 12:15:00,277.02,277.1,276.79,276.99,2822.0,267.638,267.7153,267.4158,267.609,2822.0
2021-08-09 12:20:00,276.72,276.86,276.5,276.86,1152.0,267.3481,267.4834,267.1356,267.4834,1152.0
2021-08-09 12:25:00,276.77,277.03,276.76,276.91,996.0,267.3964,267.6476,267.3868,267.5317,996.0
2021-08-09 12:30:00,277.03,277.15,276.81,277.15,700.0,267.6476,267.7636,267.4351,267.7636,700.0
2021-08-09 12:35:00,277.2,277.21,277.2,277.21,200.0,267.8119,267.8215,267.8119,267.8215,200.0
2021-08-09 12:40:00,277.19,277.19,277.03,277.17,700.0,267.8022,267.8022,267.6476,267.7829,700.0
2021-08-09 12:45:00,277.25,277.28,277.02,277.03,3301.0,267.8602,267.8892,267.638,267.6476,3301.0
2021-08-09 12:50:00,277.05,277.13,276.96,276.96,3267.0,267.667,267.7443,267.58,267.58,3267.0
2021-08-09 12:55:00,277.02,277.22,276.74,276.88,1456.0,267.638,267.8312,267.3675,267.5027,1456.0
2021-08-09 13:00:00,276.74,277.02,276.74,277.02,2162.0,267.3675,267.638,267.3675,267.638,2162.0
2021-08-09 13:05:00,276.95,277.87,276.94,277.29,16465.0,267.5704,268.4592,267.5607,267.8988,16465.0
2021-08-09 13:10:00,277.62,278.79,277.61,278.03,6245.0,268.2177,269.348,268.208,268.6138,6245.0
2021-08-09 13:15:00,277.74,278.06,276.87,277.51,5404.0,268.3336,268.6428,267.4931,268.1114,5404.0
2021-08-09 13:20:00,277.51,277.55,277.07,277.07,2006.0,268.1114,268.15,267.6863,267.6863,2006.0
2021-08-09 13:25:00,276.95,277.04,276.87,276.94,2024.0,267.5704,267.6573,267.4931,267.5607,2024.0
2021-08-09 13:30:00,276.82,276.93,276.76,276.93,2341.0,267.4448,267.551,267.3868,267.551,2341.0
2021-08-09 13:35:00,276.87,277.04,276.7,276.71,1500.0,267.4931,267.6573,267.3288,267.3385,1500.0
2021-08-09 13:40:00,276.55,276.69,276.43,276.63,1690.0,267.1839,267.3192,267.068,267.2612,1690.0
2021-08-09 13:45:00,276.74,276.74,276.38,276.5,1800.0,267.3675,267.3675,267.0197,267.1356,1800.0
2021-08-09 13:50:00,276.43,276.43,276.01,276.16,1881.0,267.068,267.068,266.6622,266.8071,1881.0
2021-08-09 13:55:00,276.65,276.88,276.46,276.46,1150.0,267.2805,267.5027,267.0969,267.0969,1150.0
2021-08-09 14:00:00,276.75,276.81,276.64,276.81,742.0,267.3771,267.4351,267.2708,267.4351,742.0
2021-08-09 14:05:00,276.65,276.75,276.63,276.74,1537.0,267.2805,267.3771,267.2612,267.3675,1537.0
2021-08-09 14:10:00,276.81,276.82,276.58,276.58,718.0,267.4351,267.4448,267.2129,267.2129,718.0
2021-08-09 14:15:00,276.63,276.94,276.59,276.8,2326.0,267.2612,267.5607,267.2225,267.4254,2326.0
2021-08-09 14:20:00,276.89,277.2,276.89,276.94,964.0,267.5124,267.8119,267.5124,267.5607,964.0
2021-08-09 14:25:00,277.0,277.49,277.0,277.49,1220.0,267.6187,268.0921,267.6187,268.0921,1220.0
2021-08-09 14:30:00,277.44,277.55,277.37,277.45,1778.0,268.0438,268.15,267.9761,268.0534,1778.0
2021-08-09 14:35:00,277.41,277.45,277.28,277.44,2307.0,268.0148,268.0534,267.8892,268.0438,2307.0
2021-08-09 14:40:00,277.4,277.4,277.09,277.24,1700.0,268.0051,268.0051,267.7056,267.8505,1700.0
2021-08-09 14:45:00,277.19,277.41,277.16,277.36,2035.0,267.8022,268.0148,267.7732,267.9665,2035.0
2021-08-09 14:50:00,277.28,277.32,276.97,277.03,1600.0,267.8892,267.9278,267.5897,267.6476,1600.0
2021-08-09 14:55:00,276.83,277.25,276.83,277.01,3115.0,267.4544,267.8602,267.4544,267.6283,3115.0
2021-08-09 15:00:00,276.92,277.57,276.92,277.38,11236.0,267.5414,268.1694,267.5414,267.9858,11236.0
2021-08-09 15:05:00,277.57,277.57,277.35,277.55,1894.0,268.1694,268.1694,267.9568,268.15,1894.0
2021-08-09 15:10:00,277.46,277.8,277.46,277.68,2789.0,268.0631,268.3916,268.0631,268.2756,2789.0
2021-08-09 15:15:00,277.5,277.84,277.5,277.58,2804.0,268.1017,268.4302,268.1017,268.179,2804.0
2021-08-09 15:20:00,277.43,277.67,277.42,277.55,1641.0,268.0341,268.266,268.0244,268.15,1641.0
2021-08-09 15:25:00,277.63,278.07,277.63,277.95,3257.0,268.2273,268.6524,268.2273,268.5365,3257.0
2021-08-09 15:30:00,278.07,278.09,277.88,278.01,3060.0,268.6524,268.6717,268.4689,268.5945,3060.0
2021-08-09 15:35:00,278.01,278.32,278.01,278.26,4925.0,268.5945,268.894,268.5945,268.836,4925.0
2021-08-09 15:40:00,278.18,278.19,277.75,277.97,5306.0,268.7587,268.7684,268.3433,268.5558,5306.0
2021-08-09 15:45:00,277.97,278.04,277.87,277.96,4993.0,268.5558,268.6234,268.4592,268.5461,4993.0
2021-08-09 15:50:00,277.9,278.38,277.85,278.02,10396.0,268.4882,268.9519,268.4399,268.6041,10396.0
2021-08-09 15:55:00,277.98,278.23,277.75,277.95,30245.0,268.5655,268.807,268.3433,268.5365,30245.0
2021-08-10 09:30:00,278.05,278.31,277.56,278.31,11525.0,268.6331,268.8843,268.1597,268.8843,11525.0
2021-08-10 09:35:00,277.63,277.96,277.5,277.5,1100.0,268.2273,268.5461,268.1017,268.1017,1100.0
2021-08-10 09:40:00,277.25,277.5,276.91,277.5,401.0,267.8602,268.1017,267.5317,268.1017,401.0
2021-08-10 09:45:00,277.69,277.86,277.43,277.65,1100.0,268.2853,268.4495,268.0341,268.2466,1100.0
2021-08-10 09:50:00,277.87,277.9,276.6,277.28,2812.0,268.4592,268.4882,267.2322,267.8892,2812.0
2021-08-10 09:55:00,277.15,277.18,277.12,277.13,500.0,267.7636,267.7926,267.7346,267.7443,500.0
2021-08-10 10:00:00,277.13,277.13,276.79,277.09,1102.0,267.7443,267.7443,267.4158,267.7056,1102.0
2021-08-10 10:05:00,277.12,277.12,276.25,276.25,2139.0,267.7346,267.7346,266.8941,266.8941,2139.0
2021-08-10 10:10:00,275.91,276.27,275.8,276.27,1114.0,266.5656,266.9134,266.4593,266.9134,1114.0
2021-08-10 10:15:00,276.31,276.5,276.22,276.29,1712.0,266.952,267.1356,266.8651,266.9327,1712.0
2021-08-10 10:20:00,276.55,276.55,276.4,276.46,1102.0,267.1839,267.1839,267.039,267.0969,1102.0
2021-08-10 10:25:00,276.23,276.32,275.71,275.72,1787.0,266.8747,266.9617,266.3723,266.382,1787.0
2021-08-10 10:30:00,275.64,275.98,275.54,275.61,3040.0,266.3047,266.6332,266.2081,266.2757,3040.0
2021-08-10 10:35:00,275.47,275.63,275.17,275.25,7901.0,266.1405,266.2951,265.8506,265.9279,7901.0
2021-08-10 10:40:00,275.07,275.12,274.86,274.86,2600.0,265.754,265.8023,265.5511,265.5511,2600.0
2021-08-10 10:45:00,275.06,275.24,274.97,275.17,1600.0,265.7444,265.9183,265.6574,265.8506,1600.0
2021-08-10 10:50:00,275.0,275.02,273.9,274.1,3582.0,265.6864,265.7057,264.6236,264.8169,3582.0
2021-08-10 10:55:00,274.14,274.29,274.01,274.29,1600.0,264.8555,265.0004,264.7299,265.0004,1600.0
2021-08-10 11:00:00,274.39,274.9,274.3,274.9,1326.0,265.0971,265.5898,265.0101,265.5898,1326.0
2021-08-10 11:05:00,275.1,275.1,274.46,274.46,1037.0,265.783,265.783,265.1647,265.1647,1037.0
2021-08-10 11:10:00,274.52,274.52,273.84,273.9,1302.0,265.2226,265.2226,264.5657,264.6236,1302.0
2021-08-10 11:15:00,273.9,274.05,273.87,274.04,1001.0,264.6236,264.7686,264.5947,264.7589,1001.0
2021-08-10 11:20:00,274.16,274.21,274.01,274.1,2018.0,264.8748,264.9231,264.7299,264.8169,2018.0
2021-08-10 11:25:00,274.08,274.28,273.93,274.25,2705.0,264.7976,264.9908,264.6526,264.9618,2705.0
2021-08-10 11:30:00,274.55,274.99,274.55,274.89,710.0,265.2516,265.6767,265.2516,265.5801,710.0
2021-08-10 11:35:00,274.95,274.95,274.79,274.9,1003.0,265.6381,265.6381,265.4835,265.5898,1003.0
2021-08-10 11:40:00,275.34,275.57,275.15,275.57,1000.0,266.0149,266.2371,265.8313,266.2371,1000.0
2021-08-10 11:45:00,275.84,276.25,275.84,276.25,1047.0,266.4979,266.8941,266.4979,266.8941,1047.0
2021-08-10 11:50:00,276.26,276.83,276.25,276.83,2846.0,266.9037,267.4544,266.8941,267.4544,2846.0
2021-08-10 11:55:00,276.82,276.82,276.4,276.57,2702.0,267.4448,267.4448,267.039,267.2032,2702.0
2021-08-10 12:00:00,276.7,276.73,276.38,276.38,1543.0,267.3288,267.3578,267.0197,267.0197,1543.0
2021-08-10 12:05:00,276.46,276.67,276.46,276.63,660.0,267.0969,267.2998,267.0969,267.2612,660.0
2021-08-10 12:10:00,276.73,277.16,276.73,277.04,2021.0,267.3578,267.7732,267.3578,267.6573,2021.0
2021-08-10 12:15:00,277.16,277.16,276.82,277.13,1525.0,267.7732,267.7732,267.4448,267.7443,1525.0
2021-08-10 12:20:00,277.03,277.33,276.91,277.28,1052.0,267.6476,267.9375,267.5317,267.8892,1052.0
2021-08-10 12:25:00,277.2,277.27,277.18,277.18,400.0,267.8119,267.8795,267.7926,267.7926,400.0
2021-08-10 12:30:00,276.96,276.96,276.37,276.58,2293.0,267.58,267.58,267.01,267.2129,2293.0
2021-08-10 12:35:00,276.54,276.76,276.43,276.54,2000.0,267.1742,267.3868,267.068,267.1742,2000.0
2021-08-10 12:40:00,276.54,276.57,276.33,276.36,1100.0,267.1742,267.2032,266.9713,267.0003,1100.0
2021-08-10 12:45:00,276.34,276.34,276.2,276.29,915.0,266.981,266.981,266.8458,266.9327,915.0
2021-08-10 12:50:00,276.21,276.36,276.21,276.28,500.0,266.8554,267.0003,266.8554,266.923,500.0
2021-08-10 12:55:00,276.38,276.49,276.2,276.2,700.0,267.0197,267.1259,266.8458,266.8458,700.0
2021-08-10 13:00:00,276.29,276.3,275.96,276.02,1215.0,266.9327,266.9424,266.6139,266.6718,1215.0
2021-08-10 13:05:00,276.03,276.06,276.02,276.02,505.0,266.6815,266.7105,266.6718,266.6718,505.0
2021-08-10 13:10:00,275.93,276.17,275.92,276.1,600.0,266.5849,266.8168,266.5752,266.7491,600.0
2021-08-10 13:15:00,276.01,276.01,275.93,275.93,400.0,266.6622,266.6622,266.5849,266.5849,400.0
2021-08-10 13:20:00,275.81,275.88,275.81,275.81,350.0,266.469,266.5366,266.469,266.469,350.0
2021-08-10 13:25:00,275.61,275.68,275.41,275.48,900.0,266.2757,266.3434,266.0825,266.1501,900.0
2021-08-10 13:30:00,275.52,275.93,275.52,275.84,2317.0,266.1888,266.5849,266.1888,266.4979,2317.0
2021-08-10 13:35:00,275.74,276.12,275.74,276.11,2633.0,266.4013,266.7685,266.4013,266.7588,2633.0
2021-08-10 13:40:00,276.4,276.6,276.29,276.38,2445.0,267.039,267.2322,266.9327,267.0197,2445.0
2021-08-10 13:45:00,276.3,276.4,276.21,276.4,1700.0,266.9424,267.039,266.8554,267.039,1700.0
2021-08-10 13:50:00,276.33,276.33,276.07,276.17,1300.0,266.9713,266.9713,266.7202,266.8168,1300.0
2021-08-10 13:55:00,276.0,276.34,275.99,276.25,1300.0,266.6525,266.981,266.6429,266.8941,1300.0
2021-08-10 14:00:00,276.31,276.54,275.96,275.96,2647.0,266.952,267.1742,266.6139,266.6139,2647.0
2021-08-10 14:05:00,276.0,276.0,275.81,275.85,1410.0,266.6525,266.6525,266.469,266.5076,1410.0
2021-08-10 14:10:00,275.77,275.88,275.65,275.81,3302.0,266.4303,266.5366,266.3144,266.469,3302.0
2021-08-10 14:15:00,275.71,275.88,275.51,275.85,3300.0,266.3723,266.5366,266.1791,266.5076,3300.0
2021-08-10 14:20:00,275.91,276.18,275.89,275.9,2219.0,266.5656,266.8264,266.5463,266.5559,2219.0
2021-08-10 14:25:00,275.94,275.95,275.7,275.82,1202.0,266.5946,266.6042,266.3627,266.4786,1202.0
2021-08-10 14:30:00,275.78,275.8,275.67,275.77,1200.0,266.44,266.4593,266.3337,266.4303,1200.0
2021-08-10 14:35:00,275.79,275.89,275.77,275.78,1295.0,266.4496,266.5463,266.4303,266.44,1295.0
2021-08-10 14:40:00,275.82,275.84,275.7,275.79,1001.0,266.4786,266.4979,266.3627,266.4496,1001.0
2021-08-10 14:45:00,275.8,275.98,275.79,275.88,1593.0,266.4593,266.6332,266.4496,266.5366,1593.0
2021-08-10 14:50:00,275.83,275.89,275.73,275.73,1383.0,266.4883,266.5463,266.3917,266.3917,1383.0
2021-08-10 14:55:00,275.81,275.88,275.59,275.88,2918.0,266.469,266.5366,266.2564,266.5366,2918.0
2021-08-10 15:00:00,275.84,275.85,275.57,275.57,967.0,266.4979,266.5076,266.2371,266.2371,967.0
2021-08-10 15:05:00,275.57,275.68,275.34,275.57,2620.0,266.2371,266.3434,266.0149,266.2371,2620.0
2021-08-10 15:10:00,275.69,275.76,275.66,275.68,1325.0,266.353,266.4207,266.324,266.3434,1325.0
2021-08-10 15:15:00,275.78,275.79,275.66,275.73,2810.0,266.44,266.4496,266.324,266.3917,2810.0
2021-08-10 15:20:00,275.68,275.68,275.43,275.51,1800.0,266.3434,266.3434,266.1018,266.1791,1800.0
2021-08-10 15:25:00,275.53,275.76,275.53,275.69,2910.0,266.1984,266.4207,266.1984,266.353,2910.0
2021-08-10 15:30:00,275.66,275.76,275.54,275.63,3392.0,266.324,266.4207,266.2081,266.2951,3392.0
2021-08-10 15:35:00,275.72,275.8,275.53,275.53,3132.0,266.382,266.4593,266.1984,266.1984,3132.0
2021-08-10 15:40:00,275.5,275.56,275.09,275.17,8082.0,266.1695,266.2274,265.7733,265.8506,8082.0
2021-08-10 15:45:00,275.16,275.17,274.84,274.94,5797.0,265.841,265.8506,265.5318,265.6284,5797.0
2021-08-10 15:50:00,274.95,275.31,274.91,274.99,8469.0,265.6381,265.9859,265.5994,265.6767,8469.0
2021-08-10 15:55:00,274.93,275.37,274.93,275.37,25906.0,265.6188,266.0439,265.6188,266.0439,25906.0
2021-08-11 09:30:00,276.15,276.15,273.81,275.8,6612.0,266.7974,266.7974,264.5367,266.4593,6612.0
2021-08-11 09:35:00,276.08,276.08,274.84,275.05,1200.0,266.7298,266.7298,265.5318,265.7347,1200.0
2021-08-11 09:40:00,274.58,274.62,273.43,273.88,1919.0,265.2806,265.3193,264.1696,264.6043,1919.0
2021-08-11 09:45:00,273.13,273.59,272.93,273.36,1814.0,263.8797,264.3241,263.6865,264.1019,1814.0
2021-08-11 09:50:00,273.26,273.77,273.26,273.68,1320.0,264.0053,264.4981,264.0053,264.4111,1320.0
2021-08-11 09:55:00,273.13,273.56,273.13,273.56,2755.0,263.8797,264.2952,263.8797,264.2952,2755.0
2021-08-11 10:00:00,273.61,274.15,273.17,274.15,1505.0,264.3435,264.8652,263.9184,264.8652,1505.0
2021-08-11 10:05:00,274.02,274.54,273.82,274.44,934.0,264.7396,265.242,264.5464,265.1454,934.0
2021-08-11 10:10:00,274.09,274.71,274.02,274.71,2108.0,264.8072,265.4062,264.7396,265.4062,2108.0
2021-08-11 10:15:00,274.68,275.03,274.67,275.03,1029.0,265.3772,265.7154,265.3676,265.7154,1029.0
2021-08-11 10:20:00,274.82,275.15,274.77,275.15,900.0,265.5125,265.8313,265.4642,265.8313,900.0
2021-08-11 10:25:00,275.04,275.23,275.04,275.23,200.0,265.725,265.9086,265.725,265.9086,200.0
2021-08-11 10:30:00,275.41,275.59,274.75,275.38,2079.0,266.0825,266.2564,265.4449,266.0535,2079.0
2021-08-11 10:35:00,275.33,275.47,275.29,275.42,4989.0,266.0052,266.1405,265.9666,266.0922,4989.0
2021-08-11 10:40:00,275.35,275.46,274.88,274.88,1731.0,266.0245,266.1308,265.5705,265.5705,1731.0
2021-08-11 10:45:00,274.95,275.27,274.81,275.01,1000.0,265.6381,265.9472,265.5028,265.6961,1000.0
2021-08-11 10:50:00,275.4,275.45,275.35,275.36,600.0,266.0728,266.1212,266.0245,266.0342,600.0
2021-08-11 10:55:00,275.43,275.6,275.34,275.35,900.0,266.1018,266.2661,266.0149,266.0245,900.0
2021-08-11 11:00:00,275.2,275.28,275.03,275.04,721.0,265.8796,265.9569,265.7154,265.725,721.0
2021-08-11 11:05:00,275.07,275.32,274.91,275.32,800.0,265.754,265.9956,265.5994,265.9956,800.0
2021-08-11 11:10:00,275.3,275.45,275.17,275.35,1483.0,265.9762,266.1212,265.8506,266.0245,1483.0
2021-08-11 11:15:00,275.28,275.28,274.5,274.59,1196.0,265.9569,265.9569,265.2033,265.2903,1196.0
2021-08-11 11:20:00,274.57,274.78,274.55,274.63,965.0,265.271,265.4738,265.2516,265.3289,965.0
2021-08-11 11:25:00,274.76,274.76,274.5,274.5,809.0,265.4545,265.4545,265.2033,265.2033,809.0
2021-08-11 11:30:00,274.42,274.43,274.15,274.17,1749.0,265.126,265.1357,264.8652,264.8845,1749.0
2021-08-11 11:35:00,274.19,274.31,273.88,273.91,1892.0,264.9038,265.0198,264.6043,264.6333,1892.0
2021-08-11 11:40:00,273.66,273.72,273.3,273.3,1721.0,264.3918,264.4497,264.044,264.044,1721.0
2021-08-11 11:45:00,273.18,273.25,272.78,273.25,1033.0,263.928,263.9957,263.5416,263.9957,1033.0
2021-08-11 11:50:00,273.32,273.52,273.32,273.45,700.0,264.0633,264.2565,264.0633,264.1889,700.0
2021-08-11 11:55:00,273.24,273.27,272.74,272.74,1400.0,263.986,264.015,263.5029,263.5029,1400.0
2021-08-11 12:00:00,272.89,273.13,272.89,272.99,600.0,263.6479,263.8797,263.6479,263.7445,600.0
2021-08-11 12:05:00,272.91,272.97,272.75,272.95,1400.0,263.6672,263.7251,263.5126,263.7058,1400.0
2021-08-11 12:10:00,272.77,272.81,272.64,272.65,1800.0,263.5319,263.5706,263.4063,263.416,1800.0
2021-08-11 12:15:00,272.77,273.04,272.77,272.95,2100.0,263.5319,263.7928,263.5319,263.7058,2100.0
2021-08-11 12:20:00,272.88,273.06,272.88,272.99,1400.0,263.6382,263.8121,263.6382,263.7445,1400.0
2021-08-11 12:25:00,273.21,273.45,273.07,273.2,900.0,263.957,264.1889,263.8218,263.9474,900.0
2021-08-11 12:30:00,273.27,273.27,273.18,273.18,400.0,264.015,264.015,263.928,263.928,400.0
2021-08-11 12:35:00,273.12,273.2,272.89,273.2,1537.0,263.8701,263.9474,263.6479,263.9474,1537.0
2021-08-11 12:40:00,273.24,273.24,273.14,273.2,700.0,263.986,263.986,263.8894,263.9474,700.0
2021-08-11 12:45:00,273.24,273.24,272.92,272.92,1403.0,263.986,263.986,263.6768,263.6768,1403.0
2021-08-11 12:50:00,272.91,272.93,272.64,272.64,862.0,263.6672,263.6865,263.4063,263.4063,862.0
2021-08-11 12:55:00,272.66,272.66,272.36,272.58,2791.0,263.4256,263.4256,263.1358,263.3484,2791.0
2021-08-11 13:00:00,272.75,272.97,272.75,272.93,600.0,263.5126,263.7251,263.5126,263.6865,600.0
2021-08-11 13:05:00,272.94,273.3,272.93,273.3,800.0,263.6962,264.044,263.6865,264.044,800.0
2021-08-11 13:10:00,273.41,273.41,273.0,273.27,2135.0,264.1502,264.1502,263.7541,264.015,2135.0
2021-08-11 13:15:00,273.32,273.32,273.09,273.1,795.0,264.0633,264.0633,263.8411,263.8507,795.0
2021-08-11 13:20:00,273.27,273.28,273.21,273.22,500.0,264.015,264.0246,263.957,263.9667,500.0
2021-08-11 13:25:00,273.36,273.68,273.36,273.68,800.0,264.1019,264.4111,264.1019,264.4111,800.0
2021-08-11 13:30:00,273.57,273.61,273.5,273.5,900.0,264.3048,264.3435,264.2372,264.2372,900.0
2021-08-11 13:35:00,273.61,273.74,273.53,273.53,800.0,264.3435,264.4691,264.2662,264.2662,800.0
2021-08-11 13:40:00,273.63,273.63,273.14,273.39,1962.0,264.3628,264.3628,263.8894,264.1309,1962.0
2021-08-11 13:45:00,273.39,273.59,273.28,273.44,3650.0,264.1309,264.3241,264.0246,264.1792,3650.0
2021-08-11 13:50:00,273.41,273.51,273.4,273.46,500.0,264.1502,264.2469,264.1406,264.1985,500.0
2021-08-11 13:55:00,273.58,274.02,273.58,274.01,997.0,264.3145,264.7396,264.3145,264.7299,997.0
2021-08-11 14:00:00,273.96,273.99,273.87,273.88,807.0,264.6816,264.7106,264.5947,264.6043,807.0
2021-08-11 14:05:00,274.06,274.07,273.75,273.75,800.0,264.7782,264.7879,264.4787,264.4787,800.0
2021-08-11 14:10:00,273.78,274.01,273.76,273.76,1342.0,264.5077,264.7299,264.4884,264.4884,1342.0
2021-08-11 14:15:00,273.81,273.81,273.8,273.81,100.0,264.5367,264.5367,264.527,264.5367,100.0
2021-08-11 14:20:00,273.74,273.88,273.54,273.71,1501.0,264.4691,264.6043,264.2758,264.4401,1501.0
2021-08-11 14:25:00,273.69,274.05,273.69,274.05,818.0,264.4208,264.7686,264.4208,264.7686,818.0
2021-08-11 14:30:00,274.21,274.33,274.05,274.05,1500.0,264.9231,265.0391,264.7686,264.7686,1500.0
2021-08-11 14:35:00,274.06,274.15,273.8,273.8,1000.0,264.7782,264.8652,264.527,264.527,1000.0
2021-08-11 14:40:00,273.63,273.76,273.63,273.68,346.0,264.3628,264.4884,264.3628,264.4111,346.0
2021-08-11 14:45:00,273.48,273.7,273.48,273.64,1300.0,264.2179,264.4304,264.2179,264.3725,1300.0
2021-08-11 14:50:00,273.69,273.82,273.63,273.63,700.0,264.4208,264.5464,264.3628,264.3628,700.0
2021-08-11 14:55:00,273.55,273.66,273.48,273.48,998.0,264.2855,264.3918,264.2179,264.2179,998.0
2021-08-11 15:00:00,273.53,273.77,273.53,273.59,1262.0,264.2662,264.4981,264.2662,264.3241,1262.0
2021-08-11 15:05:00,273.61,273.75,273.58,273.75,1617.0,264.3435,264.4787,264.3145,264.4787,1617.0
2021-08-11 15:10:00,273.74,273.8,273.31,273.31,1516.0,264.4691,264.527,264.0536,264.0536,1516.0
2021-08-11 15:15:00,272.93,273.09,272.93,273.01,645.0,263.6865,263.8411,263.6865,263.7638,645.0
2021-08-11 15:20:00,272.97,273.04,272.86,272.9,4035.0,263.7251,263.7928,263.6189,263.6575,4035.0
2021-08-11 15:25:00,272.75,272.75,272.63,272.65,1020.0,263.5126,263.5126,263.3967,263.416,1020.0
2021-08-11 15:30:00,272.65,272.93,272.65,272.85,3600.0,263.416,263.6865,263.416,263.6092,3600.0
2021-08-11 15:35:00,272.79,272.79,272.54,272.63,1635.0,263.5512,263.5512,263.3097,263.3967,1635.0
2021-08-11 15:40:00,272.57,272.62,272.43,272.54,2806.0,263.3387,263.387,263.2034,263.3097,2806.0
2021-08-11 15:45:00,272.57,272.83,272.51,272.68,4796.0,263.3387,263.5899,263.2807,263.445,4796.0
2021-08-11 15:50:00,272.65,272.67,272.34,272.47,16121.0,263.416,263.4353,263.1165,263.2421,16121.0
2021-08-11 15:55:00,272.54,272.57,272.26,272.51,37963.0,263.3097,263.3387,263.0392,263.2807,37963.0
2021-08-12 09:30:00,271.22,272.32,271.22,272.32,7406.0,262.0344,263.0972,262.0344,263.0972,7406.0
2021-08-12 09:35:00,271.79,272.29,271.4,271.95,2245.0,262.5851,263.0682,262.2083,262.7397,2245.0
2021-08-12 09:40:00,271.83,271.94,271.8,271.94,300.0,262.6238,262.73,262.5948,262.73,300.0
2021-08-12 09:45:00,271.95,272.99,271.95,272.99,2135.0,262.7397,263.7445,262.7397,263.7445,2135.0
2021-08-12 09:50:00,272.94,273.79,272.68,272.89,11511.0,263.6962,264.5174,263.445,263.6479,11511.0
2021-08-12 09:55:00,272.66,272.93,272.55,272.55,3971.0,263.4256,263.6865,263.3194,263.3194,3971.0
2021-08-12 10:00:00,272.25,272.54,272.05,272.54,2334.0,263.0295,263.3097,262.8363,263.3097,2334.0
2021-08-12 10:05:00,272.57,272.81,272.56,272.81,1600.0,263.3387,263.5706,263.329,263.5706,1600.0
2021-08-12 10:10:00,272.85,273.03,272.83,273.03,2083.0,263.6092,263.7831,263.5899,263.7831,2083.0
2021-08-12 10:15:00,272.99,273.2,272.83,272.94,2385.0,263.7445,263.9474,263.5899,263.6962,2385.0
2021-08-12 10:20:00,273.13,273.21,273.01,273.01,602.0,263.8797,263.957,263.7638,263.7638,602.0
2021-08-12 10:25:00,273.19,273.73,273.18,273.73,1769.0,263.9377,264.4594,263.928,264.4594,1769.0
2021-08-12 10:30:00,273.75,273.77,273.58,273.75,800.0,264.4787,264.4981,264.3145,264.4787,800.0
2021-08-12 10:35:00,273.86,274.01,273.72,273.88,2777.0,264.585,264.7299,264.4497,264.6043,2777.0
2021-08-12 10:40:00,274.12,274.21,274.12,274.21,520.0,264.8362,264.9231,264.8362,264.9231,520.0
2021-08-12 10:45:00,274.28,274.36,273.88,273.94,2375.0,264.9908,265.0681,264.6043,264.6623,2375.0
2021-08-12 10:50:00,274.03,274.23,274.02,274.23,2528.0,264.7492,264.9425,264.7396,264.9425,2528.0
2021-08-12 10:55:00,274.27,274.27,274.05,274.05,1900.0,264.9811,264.9811,264.7686,264.7686,1900.0
2021-08-12 11:00:00,273.93,274.01,273.77,273.89,1802.0,264.6526,264.7299,264.4981,264.614,1802.0
2021-08-12 11:05:00,273.87,274.08,273.87,274.08,209.0,264.5947,264.7976,264.5947,264.7976,209.0
2021-08-12 11:10:00,273.99,274.49,273.99,274.17,2340.0,264.7106,265.1937,264.7106,264.8845,2340.0
2021-08-12 11:15:00,274.22,274.29,274.01,274.01,1401.0,264.9328,265.0004,264.7299,264.7299,1401.0
2021-08-12 11:20:00,274.01,274.03,273.84,273.91,802.0,264.7299,264.7492,264.5657,264.6333,802.0
2021-08-12 11:25:00,273.93,274.02,273.9,273.9,1102.0,264.6526,264.7396,264.6236,264.6236,1102.0
2021-08-12 11:30:00,273.95,274.11,273.93,273.93,1800.0,264.672,264.8265,264.6526,264.6526,1800.0
2021-08-12 11:35:00,273.9,273.9,273.73,273.73,300.0,264.6236,264.6236,264.4594,264.4594,300.0
2021-08-12 11:40:00,273.97,273.97,273.88,273.92,800.0,264.6913,264.6913,264.6043,264.643,800.0
2021-08-12 11:45:00,274.02,274.54,274.02,274.51,1401.0,264.7396,265.242,264.7396,265.213,1401.0
2021-08-12 11:50:00,274.37,274.53,274.37,274.39,1249.0,265.0777,265.2323,265.0777,265.0971,1249.0
2021-08-12 11:55:00,274.37,274.37,274.05,274.06,900.0,265.0777,265.0777,264.7686,264.7782,900.0
2021-08-12 12:00:00,274.0,274.0,273.97,273.97,500.0,264.7203,264.7203,264.6913,264.6913,500.0
2021-08-12 12:05:00,273.91,273.97,273.89,273.97,400.0,264.6333,264.6913,264.614,264.6913,400.0
2021-08-12 12:10:00,274.11,274.26,274.03,274.26,710.0,264.8265,264.9715,264.7492,264.9715,710.0
2021-08-12 12:15:00,274.22,274.22,274.11,274.12,200.0,264.9328,264.9328,264.8265,264.8362,200.0
2021-08-12 12:20:00,273.97,274.08,273.97,274.08,200.0,264.6913,264.7976,264.6913,264.7976,200.0
2021-08-12 12:25:00,274.08,274.08,274.08,274.08,0.0,264.7976,264.7976,264.7976,264.7976,0.0
2021-08-12 12:30:00,274.32,274.42,274.32,274.4,900.0,265.0294,265.126,265.0294,265.1067,900.0
2021-08-12 12:35:00,274.29,274.4,274.29,274.31,800.0,265.0004,265.1067,265.0004,265.0198,800.0
2021-08-12 12:40:00,274.32,274.33,274.3,274.33,400.0,265.0294,265.0391,265.0101,265.0391,400.0
2021-08-12 12:45:00,274.31,274.53,274.31,274.43,801.0,265.0198,265.2323,265.0198,265.1357,801.0
2021-08-12 12:50:00,274.43,274.43,274.43,274.43,0.0,265.1357,265.1357,265.1357,265.1357,0.0
2021-08-12 12:55:00,274.37,274.61,274.37,274.51,1800.0,265.0777,265.3096,265.0777,265.213,1800.0
2021-08-12 13:00:00,274.47,274.5,274.47,274.5,200.0,265.1743,265.2033,265.1743,265.2033,200.0
2021-08-12 13:05:00,274.42,274.6,274.4,274.51,1019.0,265.126,265.2999,265.1067,265.213,1019.0
2021-08-12 13:10:00,274.43,274.47,274.41,274.47,600.0,265.1357,265.1743,265.1164,265.1743,600.0
2021-08-12 13:15:00,274.52,274.85,274.49,274.81,2900.0,265.2226,265.5415,265.1937,265.5028,2900.0
2021-08-12 13:20:00,274.99,275.18,274.97,275.06,2399.0,265.6767,265.8603,265.6574,265.7444,2399.0
2021-08-12 13:25:00,275.24,275.25,275.15,275.22,2520.0,265.9183,265.9279,265.8313,265.8989,2520.0
2021-08-12 13:30:00,275.29,275.44,275.24,275.44,400.0,265.9666,266.1115,265.9183,266.1115,400.0
2021-08-12 13:35:00,275.37,275.44,275.15,275.44,900.0,266.0439,266.1115,265.8313,266.1115,900.0
2021-08-12 13:40:00,275.36,275.36,274.89,274.89,600.0,266.0342,266.0342,265.5801,265.5801,600.0
2021-08-12 13:45:00,275.11,275.14,274.88,274.88,700.0,265.7927,265.8217,265.5705,265.5705,700.0
2021-08-12 13:50:00,274.88,275.04,274.88,275.04,600.0,265.5705,265.725,265.5705,265.725,600.0
2021-08-12 13:55:00,275.02,275.11,275.02,275.11,859.0,265.7057,265.7927,265.7057,265.7927,859.0
2021-08-12 14:00:00,275.23,275.26,275.15,275.19,600.0,265.9086,265.9376,265.8313,265.87,600.0
2021-08-12 14:05:00,275.32,275.32,275.15,275.32,1292.0,265.9956,265.9956,265.8313,265.9956,1292.0
2021-08-12 14:10:00,275.41,275.52,275.2,275.22,2624.0,266.0825,266.1888,265.8796,265.8989,2624.0
2021-08-12 14:15:00,275.19,275.37,275.19,275.25,1741.0,265.87,266.0439,265.87,265.9279,1741.0
2021-08-12 14:20:00,275.4,275.56,275.39,275.41,800.0,266.0728,266.2274,266.0632,266.0825,800.0
2021-08-12 14:25:00,275.42,275.51,275.41,275.43,1197.0,266.0922,266.1791,266.0825,266.1018,1197.0
2021-08-12 14:30:00,275.4,275.4,275.07,275.12,1507.0,266.0728,266.0728,265.754,265.8023,1507.0
2021-08-12 14:35:00,275.09,275.09,274.81,274.89,1200.0,265.7733,265.7733,265.5028,265.5801,1200.0
2021-08-12 14:40:00,274.92,274.93,274.8,274.93,1132.0,265.6091,265.6188,265.4932,265.6188,1132.0
2021-08-12 14:45:00,274.94,274.95,274.81,274.88,1310.0,265.6284,265.6381,265.5028,265.5705,1310.0
2021-08-12 14:50:00,274.78,274.94,274.65,274.94,1000.0,265.4738,265.6284,265.3482,265.6284,1000.0
2021-08-12 14:55:00,274.98,275.05,274.8,274.9,2217.0,265.6671,265.7347,265.4932,265.5898,2217.0
2021-08-12 15:00:00,274.98,274.98,274.87,274.87,300.0,265.6671,265.6671,265.5608,265.5608,300.0
2021-08-12 15:05:00,275.06,275.28,275.06,275.24,1450.0,265.7444,265.9569,265.7444,265.9183,1450.0
2021-08-12 15:10:00,275.19,275.19,274.92,275.07,3644.0,265.87,265.87,265.6091,265.754,3644.0
2021-08-12 15:15:00,275.0,275.16,274.94,275.09,2243.0,265.6864,265.841,265.6284,265.7733,2243.0
2021-08-12 15:20:00,275.05,275.05,274.75,274.82,800.0,265.7347,265.7347,265.4449,265.5125,800.0
2021-08-12 15:25:00,274.75,275.12,274.75,275.12,3614.0,265.4449,265.8023,265.4449,265.8023,3614.0
2021-08-12 15:30:00,275.06,275.06,274.92,274.99,2347.0,265.7444,265.7444,265.6091,265.6767,2347.0
2021-08-12 15:35:00,275.03,275.06,274.97,275.05,3602.0,265.7154,265.7444,265.6574,265.7347,3602.0
2021-08-12 15:40:00,275.05,275.06,274.81,274.82,2749.0,265.7347,265.7444,265.5028,265.5125,2749.0
2021-08-12 15:45:00,274.79,274.9,274.72,274.84,6470.0,265.4835,265.5898,265.4159,265.5318,6470.0
2021-08-12 15:50:00,274.81,275.11,274.72,275.04,8741.0,265.5028,265.7927,265.4159,265.725,8741.0
2021-08-12 15:55:00,274.98,275.41,274.87,275.4,22827.0,265.6671,266.0825,265.5608,266.0728,22827.0
2021-08-13 09:30:00,275.64,275.64,274.02,274.62,5852.0,266.3047,266.3047,264.7396,265.3193,5852.0
2021-08-13 09:35:00,275.11,275.15,273.98,274.04,1800.0,265.7927,265.8313,264.7009,264.7589,1800.0
2021-08-13 09:40:00,273.92,274.0,273.77,273.79,1200.0,264.643,264.7203,264.4981,264.5174,1200.0
2021-08-13 09:45:00,273.51,274.5,273.51,274.1,4426.0,264.2469,265.2033,264.2469,264.8169,4426.0
2021-08-13 09:50:00,274.0,274.5,273.96,274.26,5669.0,264.7203,265.2033,264.6816,264.9715,5669.0
2021-08-13 09:55:00,274.18,274.29,274.08,274.12,3231.0,264.8942,265.0004,264.7976,264.8362,3231.0
2021-08-13 10:00:00,273.88,274.33,273.88,274.22,1628.0,264.6043,265.0391,264.6043,264.9328,1628.0
2021-08-13 10:05:00,274.32,274.34,274.11,274.18,838.0,265.0294,265.0487,264.8265,264.8942,838.0
2021-08-13 10:10:00,274.04,274.5,274.04,274.5,1388.0,264.7589,265.2033,264.7589,265.2033,1388.0
2021-08-13 10:15:00,274.5,274.82,274.28,274.82,2114.0,265.2033,265.5125,264.9908,265.5125,2114.0
2021-08-13 10:20:00,274.76,275.06,274.71,275.04,2033.0,265.4545,265.7444,265.4062,265.725,2033.0
2021-08-13 10:25:00,274.79,274.98,274.67,274.76,2450.0,265.4835,265.6671,265.3676,265.4545,2450.0
2021-08-13 10:30:00,275.0,275.21,274.39,274.42,5100.0,265.6864,265.8893,265.0971,265.126,5100.0
2021-08-13 10:35:00,274.49,274.5,274.04,274.04,5030.0,265.1937,265.2033,264.7589,264.7589,5030.0
2021-08-13 10:40:00,274.3,274.34,274.13,274.23,1489.0,265.0101,265.0487,264.8459,264.9425,1489.0
2021-08-13 10:45:00,274.05,274.31,274.0,274.29,2184.0,264.7686,265.0198,264.7203,265.0004,2184.0
2021-08-13 10:50:00,274.31,274.31,274.08,274.2,1305.0,265.0198,265.0198,264.7976,264.9135,1305.0
2021-08-13 10:55:00,274.36,274.43,274.24,274.31,1288.0,265.0681,265.1357,264.9521,265.0198,1288.0
2021-08-13 11:00:00,274.23,274.31,274.05,274.06,1883.0,264.9425,265.0198,264.7686,264.7782,1883.0
2021-08-13 11:05:00,274.05,274.05,273.49,273.77,2145.0,264.7686,264.7686,264.2275,264.4981,2145.0
2021-08-13 11:10:00,273.76,273.83,273.75,273.82,600.0,264.4884,264.556,264.4787,264.5464,600.0
2021-08-13 11:15:00,273.75,273.96,273.65,273.96,1100.0,264.4787,264.6816,264.3821,264.6816,1100.0
2021-08-13 11:20:00,273.77,274.15,273.77,274.07,1054.0,264.4981,264.8652,264.4981,264.7879,1054.0
2021-08-13 11:25:00,273.88,274.33,273.8,274.23,2369.0,264.6043,265.0391,264.527,264.9425,2369.0
2021-08-13 11:30:00,274.22,274.22,273.92,273.92,900.0,264.9328,264.9328,264.643,264.643,900.0
2021-08-13 11:35:00,273.93,274.07,273.93,274.07,350.0,264.6526,264.7879,264.6526,264.7879,350.0
2021-08-13 11:40:00,274.03,274.17,274.03,274.06,1200.0,264.7492,264.8845,264.7492,264.7782,1200.0
2021-08-13 11:45:00,273.96,273.98,273.93,273.97,500.0,264.6816,264.7009,264.6526,264.6913,500.0
2021-08-13 11:50:00,273.8,273.86,273.66,273.76,500.0,264.527,264.585,264.3918,264.4884,500.0
2021-08-13 11:55:00,273.77,274.02,273.64,274.02,800.0,264.4981,264.7396,264.3725,264.7396,800.0
2021-08-13 12:00:00,274.0,274.06,273.94,274.06,400.0,264.7203,264.7782,264.6623,264.7782,400.0
2021-08-13 12:05:00,273.96,274.08,273.92,273.93,700.0,264.6816,264.7976,264.643,264.6526,700.0
2021-08-13 12:10:00,273.87,274.02,273.86,273.87,773.0,264.5947,264.7396,264.585,264.5947,773.0
2021-08-13 12:15:00,273.94,274.03,273.93,273.94,600.0,264.6623,264.7492,264.6526,264.6623,600.0
2021-08-13 12:20:00,274.01,274.13,273.91,273.91,1800.0,264.7299,264.8459,264.6333,264.6333,1800.0
2021-08-13 12:25:00,273.95,274.05,273.95,274.02,700.0,264.672,264.7686,264.672,264.7396,700.0
2021-08-13 12:30:00,274.06,274.16,273.97,274.16,1302.0,264.7782,264.8748,264.6913,264.8748,1302.0
2021-08-13 12:35:00,273.85,273.85,273.68,273.73,1200.0,264.5753,264.5753,264.4111,264.4594,1200.0
2021-08-13 12:40:00,273.82,273.87,273.43,273.43,1256.0,264.5464,264.5947,264.1696,264.1696,1256.0
2021-08-13 12:45:00,273.43,273.61,273.31,273.56,1926.0,264.1696,264.3435,264.0536,264.2952,1926.0
2021-08-13 12:50:00,273.47,273.62,273.44,273.62,699.0,264.2082,264.3531,264.1792,264.3531,699.0
2021-08-13 12:55:00,273.64,273.93,273.48,273.92,1200.0,264.3725,264.6526,264.2179,264.643,1200.0
2021-08-13 13:00:00,273.88,274.01,273.86,274.01,758.0,264.6043,264.7299,264.585,264.7299,758.0
2021-08-13 13:05:00,274.03,274.03,273.65,273.65,1887.0,264.7492,264.7492,264.3821,264.3821,1887.0
2021-08-13 13:10:00,273.87,274.16,273.87,274.03,2241.0,264.5947,264.8748,264.5947,264.7492,2241.0
2021-08-13 13:15:00,274.15,274.3,273.93,273.94,1108.0,264.8652,265.0101,264.6526,264.6623,1108.0
2021-08-13 13:20:00,274.03,274.21,274.03,274.14,500.0,264.7492,264.9231,264.7492,264.8555,500.0
2021-08-13 13:25:00,274.16,274.22,274.01,274.03,636.0,264.8748,264.9328,264.7299,264.7492,636.0
2021-08-13 13:30:00,274.0,274.18,274.0,274.18,1200.0,264.7203,264.8942,264.7203,264.8942,1200.0
2021-08-13 13:35:00,274.28,274.28,274.28,274.28,100.0,264.9908,264.9908,264.9908,264.9908,100.0
2021-08-13 13:40:00,274.14,274.18,273.97,274.06,2378.0,264.8555,264.8942,264.6913,264.7782,2378.0
2021-08-13 13:45:00,273.9,274.21,273.9,274.21,1186.0,264.6236,264.9231,264.6236,264.9231,1186.0
2021-08-13 13:50:00,274.26,274.34,274.26,274.28,350.0,264.9715,265.0487,264.9715,264.9908,350.0
2021-08-13 13:55:00,274.23,274.24,274.11,274.2,3372.0,264.9425,264.9521,264.8265,264.9135,3372.0
2021-08-13 14:00:00,274.25,274.43,274.24,274.42,1117.0,264.9618,265.1357,264.9521,265.126,1117.0
2021-08-13 14:05:00,274.37,274.38,274.28,274.34,1316.0,265.0777,265.0874,264.9908,265.0487,1316.0
2021-08-13 14:10:00,274.36,274.41,274.27,274.28,1600.0,265.0681,265.1164,264.9811,264.9908,1600.0
2021-08-13 14:15:00,274.33,274.35,274.27,274.32,700.0,265.0391,265.0584,264.9811,265.0294,700.0
2021-08-13 14:20:00,274.42,274.51,274.31,274.42,2000.0,265.126,265.213,265.0198,265.126,2000.0
2021-08-13 14:25:00,274.43,274.48,274.27,274.4,800.0,265.1357,265.184,264.9811,265.1067,800.0
2021-08-13 14:30:00,274.33,274.41,274.28,274.41,921.0,265.0391,265.1164,264.9908,265.1164,921.0
2021-08-13 14:35:00,274.36,274.49,274.16,274.29,3172.0,265.0681,265.1937,264.8748,265.0004,3172.0
2021-08-13 14:40:00,274.3,274.44,274.29,274.42,1796.0,265.0101,265.1454,265.0004,265.126,1796.0
2021-08-13 14:45:00,274.33,274.57,274.26,274.26,1300.0,265.0391,265.271,264.9715,264.9715,1300.0
2021-08-13 14:50:00,274.26,274.34,274.17,274.32,1888.0,264.9715,265.0487,264.8845,265.0294,1888.0
2021-08-13 14:55:00,274.34,274.34,274.2,274.2,337.0,265.0487,265.0487,264.9135,264.9135,337.0
2021-08-13 15:00:00,274.38,274.47,274.29,274.3,1239.0,265.0874,265.1743,265.0004,265.0101,1239.0
2021-08-13 15:05:00,274.43,274.7,274.41,274.67,1400.0,265.1357,265.3966,265.1164,265.3676,1400.0
2021-08-13 15:10:00,274.62,274.88,274.62,274.88,2167.0,265.3193,265.5705,265.3193,265.5705,2167.0
2021-08-13 15:15:00,274.92,274.92,274.74,274.78,900.0,265.6091,265.6091,265.4352,265.4738,900.0
2021-08-13 15:20:00,274.84,274.84,274.68,274.69,1763.0,265.5318,265.5318,265.3772,265.3869,1763.0
2021-08-13 15:25:00,274.77,274.8,274.66,274.73,2267.0,265.4642,265.4932,265.3579,265.4255,2267.0
2021-08-13 15:30:00,274.72,274.93,274.69,274.92,4252.0,265.4159,265.6188,265.3869,265.6091,4252.0
2021-08-13 15:35:00,274.95,275.21,274.92,275.18,3502.0,265.6381,265.8893,265.6091,265.8603,3502.0
2021-08-13 15:40:00,275.07,275.19,275.02,275.07,3029.0,265.754,265.87,265.7057,265.754,3029.0
2021-08-13 15:45:00,275.18,275.21,274.99,275.09,6339.0,265.8603,265.8893,265.6767,265.7733,6339.0
2021-08-13 15:50:00,275.23,275.23,274.81,274.81,8198.0,265.9086,265.9086,265.5028,265.5028,8198.0
2021-08-13 15:55:00,274.82,275.19,274.53,275.19,23438.0,265.5125,265.87,265.2323,265.87,23438.0
2021-08-16 09:30:00,275.57,276.1,275.17,275.34,16101.0,266.2371,266.7491,265.8506,266.0149,16101.0
2021-08-16 09:35:00,275.2,275.57,274.91,274.91,5291.0,265.8796,266.2371,265.5994,265.5994,5291.0
2021-08-16 09:40:00,275.0,275.41,274.99,275.0,2956.0,265.6864,266.0825,265.6767,265.6864,2956.0
2021-08-16 09:45:00,275.1,275.27,275.01,275.1,7246.0,265.783,265.9472,265.6961,265.783,7246.0
2021-08-16 09:50:00,275.4,275.64,275.1,275.13,5783.0,266.0728,266.3047,265.783,265.812,5783.0
2021-08-16 09:55:00,275.4,275.4,274.94,275.19,2900.0,266.0728,266.0728,265.6284,265.87,2900.0
2021-08-16 10:00:00,275.12,275.66,275.04,275.62,9464.0,265.8023,266.324,265.725,266.2854,9464.0
2021-08-16 10:05:00,275.42,275.63,275.2,275.25,2152.0,266.0922,266.2951,265.8796,265.9279,2152.0
2021-08-16 10:10:00,275.38,275.4,274.88,274.88,3794.0,266.0535,266.0728,265.5705,265.5705,3794.0
2021-08-16 10:15:00,275.08,275.12,274.89,274.98,1922.0,265.7637,265.8023,265.5801,265.6671,1922.0
2021-08-16 10:20:00,275.36,276.06,275.18,276.06,4798.0,266.0342,266.7105,265.8603,266.7105,4798.0
2021-08-16 10:25:00,276.3,277.11,276.3,276.76,5684.0,266.9424,267.7249,266.9424,267.3868,5684.0
2021-08-16 10:30:00,276.73,277.49,276.42,277.05,6477.0,267.3578,268.0921,267.0583,267.667,6477.0
2021-08-16 10:35:00,277.08,277.51,276.74,276.74,5316.0,267.6959,268.1114,267.3675,267.3675,5316.0
2021-08-16 10:40:00,276.76,276.83,276.21,276.21,9770.0,267.3868,267.4544,266.8554,266.8554,9770.0
2021-08-16 10:45:00,276.51,276.58,276.24,276.26,1901.0,267.1453,267.2129,266.8844,266.9037,1901.0
2021-08-16 10:50:00,276.66,276.66,276.31,276.41,800.0,267.2902,267.2902,266.952,267.0486,800.0
2021-08-16 10:55:00,276.67,276.67,276.19,276.31,3394.0,267.2998,267.2998,266.8361,266.952,3394.0
2021-08-16 11:00:00,276.68,276.7,276.29,276.3,4376.0,267.3095,267.3288,266.9327,266.9424,4376.0
2021-08-16 11:05:00,276.3,276.75,276.29,276.34,7791.0,266.9424,267.3771,266.9327,266.981,7791.0
2021-08-16 11:10:00,276.33,276.33,276.2,276.2,207.0,266.9713,266.9713,266.8458,266.8458,207.0
2021-08-16 11:15:00,276.4,276.6,276.39,276.6,500.0,267.039,267.2322,267.0293,267.2322,500.0
2021-08-16 11:20:00,276.44,276.6,276.16,276.16,6047.0,267.0776,267.2322,266.8071,266.8071,6047.0
2021-08-16 11:25:00,276.04,276.19,275.94,276.19,974.0,266.6912,266.8361,266.5946,266.8361,974.0
2021-08-16 11:30:00,276.24,276.67,276.19,276.21,4451.0,266.8844,267.2998,266.8361,266.8554,4451.0
2021-08-16 11:35:00,276.2,276.8,276.15,276.76,5200.0,266.8458,267.4254,266.7974,267.3868,5200.0
2021-08-16 11:40:00,277.14,277.31,276.97,277.12,1240.0,267.7539,267.9182,267.5897,267.7346,1240.0
2021-08-16 11:45:00,277.13,277.35,277.13,277.29,1100.0,267.7443,267.9568,267.7443,267.8988,1100.0
2021-08-16 11:50:00,276.95,277.24,276.69,276.98,24491.0,267.5704,267.8505,267.3192,267.5993,24491.0
2021-08-16 11:55:00,276.88,276.88,276.87,276.88,101.0,267.5027,267.5027,267.4931,267.5027,101.0
2021-08-16 12:00:00,277.03,277.77,277.03,277.77,900.0,267.6476,268.3626,267.6476,268.3626,900.0
2021-08-16 12:05:00,277.88,277.94,277.66,277.66,902.0,268.4689,268.5268,268.2563,268.2563,902.0
2021-08-16 12:10:00,277.6,277.6,277.58,277.59,200.0,268.1983,268.1983,268.179,268.1887,200.0
2021-08-16 12:15:00,277.63,277.64,277.43,277.43,1703.0,268.2273,268.237,268.0341,268.0341,1703.0
2021-08-16 12:20:00,277.3,277.72,277.3,277.72,1600.0,267.9085,268.3143,267.9085,268.3143,1600.0
2021-08-16 12:25:00,277.79,278.17,277.79,278.02,1400.0,268.3819,268.749,268.3819,268.6041,1400.0
2021-08-16 12:30:00,278.1,278.21,278.1,278.21,1477.0,268.6814,268.7877,268.6814,268.7877,1477.0
2021-08-16 12:35:00,278.26,278.3,278.19,278.19,400.0,268.836,268.8746,268.7684,268.7684,400.0
2021-08-16 12:40:00,278.24,278.26,278.03,278.11,1171.0,268.8167,268.836,268.6138,268.6911,1171.0
2021-08-16 12:45:00,277.91,277.95,277.63,277.79,2492.0,268.4978,268.5365,268.2273,268.3819,2492.0
2021-08-16 12:50:00,277.72,277.78,277.49,277.78,3150.0,268.3143,268.3722,268.0921,268.3722,3150.0
2021-08-16 12:55:00,277.81,277.81,277.75,277.75,201.0,268.4012,268.4012,268.3433,268.3433,201.0
2021-08-16 13:00:00,277.87,277.87,277.77,277.77,537.0,268.4592,268.4592,268.3626,268.3626,537.0
2021-08-16 13:05:00,277.86,277.88,277.86,277.88,804.0,268.4495,268.4689,268.4495,268.4689,804.0
2021-08-16 13:10:00,277.82,277.96,277.82,277.96,600.0,268.4109,268.5461,268.4109,268.5461,600.0
2021-08-16 13:15:00,278.07,278.13,278.07,278.13,400.0,268.6524,268.7104,268.6524,268.7104,400.0
2021-08-16 13:20:00,278.31,278.77,278.22,278.77,5910.0,268.8843,269.3287,268.7973,269.3287,5910.0
2021-08-16 13:25:00,278.62,279.06,278.62,279.0,2400.0,269.1838,269.6089,269.1838,269.5509,2400.0
2021-08-16 13:30:00,279.1,279.59,279.1,279.59,4710.0,269.6475,270.1209,269.6475,270.1209,4710.0
2021-08-16 13:35:00,279.5,279.69,279.5,279.68,2900.0,270.034,270.2176,270.034,270.2079,2900.0
2021-08-16 13:40:00,279.68,279.68,279.13,279.14,2384.0,270.2079,270.2079,269.6765,269.6862,2384.0
2021-08-16 13:45:00,279.19,279.24,279.14,279.16,1760.0,269.7345,269.7828,269.6862,269.7055,1760.0
2021-08-16 13:50:00,279.13,279.24,278.93,278.93,1420.0,269.6765,269.7828,269.4833,269.4833,1420.0
2021-08-16 13:55:00,278.65,278.93,278.65,278.88,900.0,269.2128,269.4833,269.2128,269.435,900.0
2021-08-16 14:00:00,278.94,279.02,278.91,278.96,4277.0,269.493,269.5702,269.464,269.5123,4277.0
2021-08-16 14:05:00,279.08,279.09,278.82,279.0,2331.0,269.6282,269.6379,269.377,269.5509,2331.0
2021-08-16 14:10:00,278.94,278.94,278.75,278.85,400.0,269.493,269.493,269.3094,269.406,400.0
2021-08-16 14:15:00,278.85,278.85,278.76,278.76,500.0,269.406,269.406,269.3191,269.3191,500.0
2021-08-16 14:20:00,278.88,279.01,278.81,278.81,1301.0,269.435,269.5606,269.3674,269.3674,1301.0
2021-08-16 14:25:00,278.87,278.96,278.8,278.81,936.0,269.4253,269.5123,269.3577,269.3674,936.0
2021-08-16 14:30:00,278.91,278.95,278.78,278.9,1700.0,269.464,269.5026,269.3384,269.4543,1700.0
2021-08-16 14:35:00,278.86,278.91,278.76,278.83,1100.0,269.4157,269.464,269.3191,269.3867,1100.0
2021-08-16 14:40:00,278.84,279.03,278.84,278.87,1700.0,269.3963,269.5799,269.3963,269.4253,1700.0
2021-08-16 14:45:00,279.0,279.13,278.75,279.11,4200.0,269.5509,269.6765,269.3094,269.6572,4200.0
2021-08-16 14:50:00,279.18,279.51,279.17,279.49,1200.0,269.7248,270.0436,269.7152,270.0243,1200.0
2021-08-16 14:55:00,279.48,279.55,279.2,279.23,3415.0,270.0147,270.0823,269.7441,269.7731,3415.0
2021-08-16 15:00:00,279.22,279.4,279.05,279.25,2532.0,269.7635,269.9374,269.5992,269.7925,2532.0
2021-08-16 15:05:00,279.1,279.49,279.1,279.49,3600.0,269.6475,270.0243,269.6475,270.0243,3600.0
2021-08-16 15:10:00,279.54,279.62,279.4,279.4,1126.0,270.0726,270.1499,269.9374,269.9374,1126.0
2021-08-16 15:15:00,279.58,279.58,279.39,279.39,1041.0,270.1113,270.1113,269.9277,269.9277,1041.0
2021-08-16 15:20:00,279.51,279.87,279.46,279.66,4790.0,270.0436,270.3915,269.9953,270.1886,4790.0
2021-08-16 15:25:00,279.71,279.74,279.46,279.54,2098.0,270.2369,270.2659,269.9953,270.0726,2098.0
2021-08-16 15:30:00,279.6,279.69,279.5,279.53,2801.0,270.1306,270.2176,270.034,270.063,2801.0
2021-08-16 15:35:00,279.51,279.53,279.31,279.46,3844.0,270.0436,270.063,269.8504,269.9953,3844.0
2021-08-16 15:40:00,279.44,279.75,279.44,279.75,2657.0,269.976,270.2755,269.976,270.2755,2657.0
2021-08-16 15:45:00,279.89,279.89,279.71,279.83,3622.0,270.4108,270.4108,270.2369,270.3528,3622.0
2021-08-16 15:50:00,279.87,280.21,279.87,280.1,11730.0,270.3915,270.7199,270.3915,270.6137,11730.0
2021-08-16 15:55:00,280.14,280.36,280.0,280.27,36561.0,270.6523,270.8649,270.5171,270.7779,36561.0
2021-08-17 09:30:00,279.77,280.45,279.42,280.22,5843.0,270.2948,270.9518,269.9567,270.7296,5843.0
2021-08-17 09:35:00,280.74,280.8,280.08,280.61,12217.0,271.232,271.29,270.5943,271.1064,12217.0
2021-08-17 09:40:00,280.57,280.96,280.39,280.41,2900.0,271.0677,271.4445,270.8938,270.9132,2900.0
2021-08-17 09:45:00,279.99,279.99,279.31,279.61,1004.0,270.5074,270.5074,269.8504,270.1403,1004.0
2021-08-17 09:50:00,279.29,279.99,279.29,279.75,1100.0,269.8311,270.5074,269.8311,270.2755,1100.0
2021-08-17 09:55:00,279.51,279.9,279.51,279.75,1165.0,270.0436,270.4204,270.0436,270.2755,1165.0
2021-08-17 10:00:00,279.89,279.9,279.48,279.9,1510.0,270.4108,270.4204,270.0147,270.4204,1510.0
2021-08-17 10:05:00,279.78,280.25,279.59,280.23,15721.0,270.3045,270.7586,270.1209,270.7393,15721.0
2021-08-17 10:10:00,280.12,280.12,279.56,279.7,2194.0,270.633,270.633,270.092,270.2272,2194.0
2021-08-17 10:15:00,279.76,279.86,279.76,279.86,200.0,270.2852,270.3818,270.2852,270.3818,200.0
2021-08-17 10:20:00,279.53,279.6,279.45,279.6,500.0,270.063,270.1306,269.9857,270.1306,500.0
2021-08-17 10:25:00,279.8,279.99,279.68,279.99,1900.0,270.3238,270.5074,270.2079,270.5074,1900.0
2021-08-17 10:30:00,280.07,280.07,280.06,280.06,300.0,270.5847,270.5847,270.575,270.575,300.0
2021-08-17 10:35:00,279.88,280.25,279.88,280.02,1310.0,270.4011,270.7586,270.4011,270.5364,1310.0
2021-08-17 10:40:00,280.05,280.7,279.96,280.7,3095.0,270.5654,271.1933,270.4784,271.1933,3095.0
2021-08-17 10:45:00,281.0,281.53,281.0,281.27,1364.0,271.4832,271.9952,271.4832,271.744,1364.0
2021-08-17 10:50:00,281.16,281.4,281.16,281.3,863.0,271.6378,271.8696,271.6378,271.773,863.0
2021-08-17 10:55:00,281.42,281.76,281.31,281.74,1344.0,271.889,272.2174,271.7827,272.1981,1344.0
2021-08-17 11:00:00,281.74,282.08,281.5,281.57,3202.0,272.1981,272.5266,271.9663,272.0339,3202.0
2021-08-17 11:05:00,281.34,281.42,281.13,281.32,902.0,271.8117,271.889,271.6088,271.7923,902.0
2021-08-17 11:10:00,281.33,281.84,281.29,281.84,2851.0,271.802,272.2947,271.7634,272.2947,2851.0
2021-08-17 11:15:00,281.63,281.65,281.28,281.58,1588.0,272.0919,272.1112,271.7537,272.0435,1588.0
2021-08-17 11:20:00,281.59,281.59,281.47,281.47,300.0,272.0532,272.0532,271.9373,271.9373,300.0
2021-08-17 11:25:00,281.53,281.64,281.17,281.39,2003.0,271.9952,272.1015,271.6474,271.86,2003.0
2021-08-17 11:30:00,281.23,281.53,281.23,281.32,1880.0,271.7054,271.9952,271.7054,271.7923,1880.0
2021-08-17 11:35:00,281.45,281.52,281.14,281.14,1353.0,271.9179,271.9856,271.6184,271.6184,1353.0
2021-08-17 11:40:00,281.19,281.22,281.06,281.1,1263.0,271.6668,271.6957,271.5412,271.5798,1263.0
2021-08-17 11:45:00,281.19,281.27,281.19,281.26,400.0,271.6668,271.744,271.6668,271.7344,400.0
2021-08-17 11:50:00,280.94,281.19,280.9,280.98,977.0,271.4252,271.6668,271.3866,271.4639,977.0
2021-08-17 11:55:00,280.94,281.06,280.93,281.06,500.0,271.4252,271.5412,271.4156,271.5412,500.0
2021-08-17 12:00:00,280.93,280.93,280.93,280.93,100.0,271.4156,271.4156,271.4156,271.4156,100.0
2021-08-17 12:05:00,280.8,280.8,280.79,280.79,200.0,271.29,271.29,271.2803,271.2803,200.0
2021-08-17 12:10:00,280.82,281.18,280.79,281.18,1201.0,271.3093,271.6571,271.2803,271.6571,1201.0
2021-08-17 12:15:00,281.1,281.1,280.83,280.86,825.0,271.5798,271.5798,271.3189,271.3479,825.0
2021-08-17 12:20:00,281.15,281.16,280.8,280.8,500.0,271.6281,271.6378,271.29,271.29,500.0
2021-08-17 12:25:00,280.81,280.81,280.81,280.81,100.0,271.2996,271.2996,271.2996,271.2996,100.0
2021-08-17 12:30:00,280.91,281.08,280.81,281.08,890.0,271.3962,271.5605,271.2996,271.5605,890.0
2021-08-17 12:35:00,281.12,281.25,280.98,281.05,2130.0,271.5991,271.7247,271.4639,271.5315,2130.0
2021-08-17 12:40:00,281.11,281.22,280.95,281.19,700.0,271.5895,271.6957,271.4349,271.6668,700.0
2021-08-17 12:45:00,281.12,281.26,280.76,280.76,1100.0,271.5991,271.7344,271.2513,271.2513,1100.0
2021-08-17 12:50:00,280.67,280.98,280.67,280.86,1733.0,271.1644,271.4639,271.1644,271.3479,1733.0
2021-08-17 12:55:00,280.83,280.83,280.5,280.61,1200.0,271.3189,271.3189,271.0001,271.1064,1200.0
2021-08-17 13:00:00,280.46,280.82,280.46,280.68,500.0,270.9615,271.3093,270.9615,271.174,500.0
2021-08-17 13:05:00,280.62,280.67,280.47,280.47,900.0,271.1161,271.1644,270.9711,270.9711,900.0
2021-08-17 13:10:00,280.62,280.64,280.43,280.44,3767.0,271.1161,271.1354,270.9325,270.9422,3767.0
2021-08-17 13:15:00,280.13,280.14,279.66,279.66,1700.0,270.6427,270.6523,270.1886,270.1886,1700.0
2021-08-17 13:20:00,279.8,279.86,279.65,279.86,886.0,270.3238,270.3818,270.1789,270.3818,886.0
2021-08-17 13:25:00,279.86,280.48,279.86,280.48,1980.0,270.3818,270.9808,270.3818,270.9808,1980.0
2021-08-17 13:30:00,280.55,280.55,280.48,280.48,500.0,271.0484,271.0484,270.9808,270.9808,500.0
2021-08-17 13:35:00,280.33,280.34,280.28,280.28,200.0,270.8359,270.8455,270.7876,270.7876,200.0
2021-08-17 13:40:00,280.31,280.33,280.21,280.26,4614.0,270.8166,270.8359,270.7199,270.7682,4614.0
2021-08-17 13:45:00,280.27,280.27,280.12,280.16,800.0,270.7779,270.7779,270.633,270.6716,800.0
2021-08-17 13:50:00,280.29,280.37,279.99,279.99,3328.0,270.7972,270.8745,270.5074,270.5074,3328.0
2021-08-17 13:55:00,280.09,280.19,279.61,279.78,4254.0,270.604,270.7006,270.1403,270.3045,4254.0
2021-08-17 14:00:00,279.93,280.31,279.93,280.2,711.0,270.4494,270.8166,270.4494,270.7103,711.0
2021-08-17 14:05:00,280.21,280.29,280.18,280.25,934.0,270.7199,270.7972,270.691,270.7586,934.0
2021-08-17 14:10:00,280.25,280.62,280.18,280.56,3870.0,270.7586,271.1161,270.691,271.0581,3870.0
2021-08-17 14:15:00,280.7,280.73,280.35,280.35,1722.0,271.1933,271.2223,270.8552,270.8552,1722.0
2021-08-17 14:20:00,280.12,280.48,280.11,280.38,877.0,270.633,270.9808,270.6233,270.8842,877.0
2021-08-17 14:25:00,280.39,280.39,280.24,280.24,2703.0,270.8938,270.8938,270.7489,270.7489,2703.0
2021-08-17 14:30:00,280.11,280.23,280.04,280.08,2015.0,270.6233,270.7393,270.5557,270.5943,2015.0
2021-08-17 14:35:00,279.9,279.99,279.56,279.59,3525.0,270.4204,270.5074,270.092,270.1209,3525.0
2021-08-17 14:40:00,279.55,279.74,279.46,279.48,2400.0,270.0823,270.2659,269.9953,270.0147,2400.0
2021-08-17 14:45:00,279.59,279.93,279.52,279.82,2100.0,270.1209,270.4494,270.0533,270.3432,2100.0
2021-08-17 14:50:00,279.87,279.87,279.51,279.51,1769.0,270.3915,270.3915,270.0436,270.0436,1769.0
2021-08-17 14:55:00,279.54,279.98,279.26,279.98,6460.0,270.0726,270.4977,269.8021,270.4977,6460.0
2021-08-17 15:00:00,280.12,280.32,280.09,280.19,1400.0,270.633,270.8262,270.604,270.7006,1400.0
2021-08-17 15:05:00,280.21,280.3,280.13,280.13,1358.0,270.7199,270.8069,270.6427,270.6427,1358.0
2021-08-17 15:10:00,280.23,280.26,280.04,280.05,1100.0,270.7393,270.7682,270.5557,270.5654,1100.0
2021-08-17 15:15:00,279.9,280.12,279.9,280.12,1100.0,270.4204,270.633,270.4204,270.633,1100.0
2021-08-17 15:20:00,280.15,280.34,280.08,280.13,1603.0,270.662,270.8455,270.5943,270.6427,1603.0
2021-08-17 15:25:00,280.11,280.21,280.03,280.16,900.0,270.6233,270.7199,270.546,270.6716,900.0
2021-08-17 15:30:00,280.15,280.43,280.13,280.27,4400.0,270.662,270.9325,270.6427,270.7779,4400.0
2021-08-17 15:35:00,280.19,280.23,280.07,280.11,5284.0,270.7006,270.7393,270.5847,270.6233,5284.0
2021-08-17 15:40:00,280.04,280.04,279.63,279.89,3040.0,270.5557,270.5557,270.1596,270.4108,3040.0
2021-08-17 15:45:00,279.99,280.26,279.99,280.18,7828.0,270.5074,270.7682,270.5074,270.691,7828.0
2021-08-17 15:50:00,280.19,280.35,280.04,280.05,10153.0,270.7006,270.8552,270.5557,270.5654,10153.0
2021-08-17 15:55:00,280.1,280.75,280.1,280.59,19044.0,270.6137,271.2417,270.6137,271.0871,19044.0
2021-08-18 09:30:00,280.5,281.7,280.18,280.66,8062.0,271.4072,272.5683,271.0976,271.5621,8062.0
2021-08-18 09:35:00,280.85,281.09,280.53,281.09,1183.0,271.7459,271.9781,271.4363,271.9781,1183.0
2021-08-18 09:40:00,281.44,281.44,280.84,281.06,1000.0,272.3168,272.3168,271.7362,271.9491,1000.0
2021-08-18 09:45:00,281.11,282.04,281.11,282.04,1800.0,271.9975,272.8973,271.9975,272.8973,1800.0
2021-08-18 09:50:00,282.07,283.07,281.94,282.67,4204.0,272.9264,273.8939,272.8006,273.5069,4204.0
2021-08-18 09:55:00,282.95,283.0,282.41,282.55,2000.0,273.7778,273.8262,273.2553,273.3908,2000.0
2021-08-18 10:00:00,282.59,282.7,281.89,281.89,2316.0,273.4295,273.5359,272.7522,272.7522,2316.0
2021-08-18 10:05:00,281.88,281.88,281.64,281.76,560.0,272.7425,272.7425,272.5103,272.6264,560.0
2021-08-18 10:10:00,282.12,282.79,282.01,282.38,2266.0,272.9747,273.623,272.8683,273.2263,2266.0
2021-08-18 10:15:00,282.34,282.92,282.34,282.92,800.0,273.1876,273.7488,273.1876,273.7488,800.0
2021-08-18 10:20:00,282.88,282.88,282.26,282.48,2901.0,273.7101,273.7101,273.1102,273.3231,2901.0
2021-08-18 10:25:00,282.51,282.69,282.51,282.69,800.0,273.3521,273.5263,273.3521,273.5263,800.0
2021-08-18 10:30:00,282.84,283.17,282.44,282.6,2717.0,273.6714,273.9907,273.2844,273.4392,2717.0
2021-08-18 10:35:00,282.49,282.68,282.17,282.68,2046.0,273.3327,273.5166,273.0231,273.5166,2046.0
2021-08-18 10:40:00,282.57,282.6,282.26,282.3,804.0,273.4101,273.4392,273.1102,273.1489,804.0
2021-08-18 10:45:00,281.99,281.99,281.74,281.89,500.0,272.8489,272.8489,272.6071,272.7522,500.0
2021-08-18 10:50:00,282.04,282.23,282.03,282.23,1401.0,272.8973,273.0812,272.8876,273.0812,1401.0
2021-08-18 10:55:00,282.03,282.06,281.67,281.79,1000.0,272.8876,272.9167,272.5393,272.6554,1000.0
2021-08-18 11:00:00,281.53,281.76,281.09,281.19,1690.0,272.4039,272.6264,271.9781,272.0749,1690.0
2021-08-18 11:05:00,281.05,281.37,281.02,281.36,1201.0,271.9394,272.249,271.9104,272.2394,1201.0
2021-08-18 11:10:00,281.29,281.31,281.1,281.28,1403.0,272.1716,272.191,271.9878,272.162,1403.0
2021-08-18 11:15:00,281.34,281.78,281.34,281.78,400.0,272.22,272.6458,272.22,272.6458,400.0
2021-08-18 11:20:00,281.55,281.73,281.45,281.71,1080.0,272.4232,272.5974,272.3265,272.578,1080.0
2021-08-18 11:25:00,281.46,281.77,281.4,281.4,1300.0,272.3361,272.6361,272.2781,272.2781,1300.0
2021-08-18 11:30:00,281.5,281.63,281.14,281.56,1803.0,272.3748,272.5006,272.0265,272.4329,1803.0
2021-08-18 11:35:00,281.3,281.42,280.95,281.0,901.0,272.1813,272.2974,271.8427,271.891,901.0
2021-08-18 11:40:00,281.44,281.5,281.44,281.5,300.0,272.3168,272.3748,272.3168,272.3748,300.0
2021-08-18 11:45:00,281.58,281.67,281.1,281.42,1603.0,272.4522,272.5393,271.9878,272.2974,1603.0
2021-08-18 11:50:00,281.19,281.19,280.92,280.92,500.0,272.0749,272.0749,271.8136,271.8136,500.0
2021-08-18 11:55:00,280.94,280.94,280.68,280.88,1001.0,271.833,271.833,271.5814,271.7749,1001.0
2021-08-18 12:00:00,280.99,281.21,280.99,281.07,608.0,271.8814,272.0942,271.8814,271.9588,608.0
2021-08-18 12:05:00,281.17,281.54,281.17,281.5,799.0,272.0555,272.4135,272.0555,272.3748,799.0
2021-08-18 12:10:00,281.5,281.5,281.36,281.37,1515.0,272.3748,272.3748,272.2394,272.249,1515.0
2021-08-18 12:15:00,281.25,281.34,281.25,281.34,500.0,272.1329,272.22,272.1329,272.22,500.0
2021-08-18 12:20:00,281.79,281.79,281.79,281.79,100.0,272.6554,272.6554,272.6554,272.6554,100.0
2021-08-18 12:25:00,281.42,281.55,281.09,281.09,1800.0,272.2974,272.4232,271.9781,271.9781,1800.0
2021-08-18 12:30:00,281.37,281.44,281.09,281.39,777.0,272.249,272.3168,271.9781,272.2684,777.0
2021-08-18 12:35:00,281.23,281.31,281.14,281.31,1192.0,272.1136,272.191,272.0265,272.191,1192.0
2021-08-18 12:40:00,281.37,281.4,281.36,281.4,200.0,272.249,272.2781,272.2394,272.2781,200.0
2021-08-18 12:45:00,281.62,281.77,281.57,281.74,500.0,272.4909,272.6361,272.4426,272.6071,500.0
2021-08-18 12:50:00,281.58,281.69,281.43,281.53,1200.0,272.4522,272.5587,272.3071,272.4039,1200.0
2021-08-18 12:55:00,281.57,281.96,281.56,281.81,1301.0,272.4426,272.8199,272.4329,272.6748,1301.0
2021-08-18 13:00:00,281.77,282.3,281.75,282.16,2600.0,272.6361,273.1489,272.6167,273.0134,2600.0
2021-08-18 13:05:00,282.26,282.6,282.26,282.6,1800.0,273.1102,273.4392,273.1102,273.4392,1800.0
2021-08-18 13:10:00,282.27,282.53,282.14,282.2,2213.0,273.1199,273.3714,272.9941,273.0521,2213.0
2021-08-18 13:15:00,282.3,282.32,281.86,282.12,2769.0,273.1489,273.1682,272.7232,272.9747,2769.0
2021-08-18 13:20:00,281.95,282.11,281.89,281.95,1709.0,272.8102,272.9651,272.7522,272.8102,1709.0
2021-08-18 13:25:00,282.03,282.16,281.93,282.12,1682.0,272.8876,273.0134,272.7909,272.9747,1682.0
2021-08-18 13:30:00,282.13,282.17,281.99,281.99,2105.0,272.9844,273.0231,272.8489,272.8489,2105.0
2021-08-18 13:35:00,282.13,282.13,281.98,282.11,400.0,272.9844,272.9844,272.8393,272.9651,400.0
2021-08-18 13:40:00,282.13,282.28,282.12,282.14,1207.0,272.9844,273.1295,272.9747,272.9941,1207.0
2021-08-18 13:45:00,282.34,282.42,282.29,282.35,1903.0,273.1876,273.265,273.1392,273.1973,1903.0
2021-08-18 13:50:00,282.3,282.3,282.24,282.29,400.0,273.1489,273.1489,273.0908,273.1392,400.0
2021-08-18 13:55:00,282.31,282.58,282.31,282.55,1702.0,273.1586,273.4198,273.1586,273.3908,1702.0
2021-08-18 14:00:00,282.49,282.71,282.4,282.71,800.0,273.3327,273.5456,273.2457,273.5456,800.0
2021-08-18 14:05:00,282.76,282.76,282.3,282.3,800.0,273.594,273.594,273.1489,273.1489,800.0
2021-08-18 14:10:00,281.82,281.95,281.82,281.82,875.0,272.6845,272.8102,272.6845,272.6845,875.0
2021-08-18 14:15:00,281.47,281.7,281.25,281.7,1630.0,272.3458,272.5683,272.1329,272.5683,1630.0
2021-08-18 14:20:00,281.62,281.92,281.54,281.92,1830.0,272.4909,272.7812,272.4135,272.7812,1830.0
2021-08-18 14:25:00,281.85,282.35,281.85,282.19,900.0,272.7135,273.1973,272.7135,273.0425,900.0
2021-08-18 14:30:00,282.18,282.26,282.18,282.25,300.0,273.0328,273.1102,273.0328,273.1005,300.0
2021-08-18 14:35:00,282.39,282.53,282.27,282.28,897.0,273.236,273.3714,273.1199,273.1295,897.0
2021-08-18 14:40:00,281.95,282.15,281.83,281.88,1600.0,272.8102,273.0038,272.6941,272.7425,1600.0
2021-08-18 14:45:00,281.99,281.99,281.65,281.87,1000.0,272.8489,272.8489,272.52,272.7328,1000.0
2021-08-18 14:50:00,281.99,281.99,281.6,281.79,900.0,272.8489,272.8489,272.4716,272.6554,900.0
2021-08-18 14:55:00,282.01,282.01,282.01,282.01,100.0,272.8683,272.8683,272.8683,272.8683,100.0
2021-08-18 15:00:00,281.95,282.02,281.89,281.99,1391.0,272.8102,272.878,272.7522,272.8489,1391.0
2021-08-18 15:05:00,281.87,281.97,281.87,281.96,800.0,272.7328,272.8296,272.7328,272.8199,800.0
2021-08-18 15:10:00,281.84,282.12,281.84,282.01,2601.0,272.7038,272.9747,272.7038,272.8683,2601.0
2021-08-18 15:15:00,281.97,282.13,281.97,282.13,1505.0,272.8296,272.9844,272.8296,272.9844,1505.0
2021-08-18 15:20:00,282.2,282.27,281.8,281.8,2225.0,273.0521,273.1199,272.6651,272.6651,2225.0
2021-08-18 15:25:00,281.76,281.86,281.42,281.42,2231.0,272.6264,272.7232,272.2974,272.2974,2231.0
2021-08-18 15:30:00,281.3,281.39,280.93,280.93,2578.0,272.1813,272.2684,271.8233,271.8233,2578.0
2021-08-18 15:35:00,280.8,280.93,280.68,280.78,2781.0,271.6975,271.8233,271.5814,271.6782,2781.0
2021-08-18 15:40:00,280.92,281.26,280.79,281.11,4789.0,271.8136,272.1426,271.6878,271.9975,4789.0
2021-08-18 15:45:00,281.19,281.23,280.47,280.53,3259.0,272.0749,272.1136,271.3782,271.4363,3259.0
2021-08-18 15:50:00,280.3,280.42,280.05,280.22,7858.0,271.2137,271.3298,270.9718,271.1363,7858.0
2021-08-18 15:55:00,280.14,280.22,279.43,279.77,28623.0,271.0589,271.1363,270.3719,270.7009,28623.0
2021-08-19 09:30:00,279.0,279.0,277.95,278.88,6223.0,269.9559,269.9559,268.9399,269.8398,6223.0
2021-08-19 09:35:00,279.05,279.82,279.05,279.37,601.0,270.0042,270.7493,270.0042,270.3139,601.0
2021-08-19 09:40:00,279.38,280.07,279.37,279.6,1900.0,270.3236,270.9912,270.3139,270.5364,1900.0
2021-08-19 09:45:00,279.6,279.6,279.6,279.6,0.0,270.5364,270.5364,270.5364,270.5364,0.0
2021-08-19 09:50:00,280.16,281.97,280.14,281.97,800.0,271.0783,272.8296,271.0589,272.8296,800.0
2021-08-19 09:55:00,282.05,282.05,281.73,281.98,1400.0,272.907,272.907,272.5974,272.8393,1400.0
2021-08-19 10:00:00,281.98,282.62,281.98,282.62,1117.0,272.8393,273.4585,272.8393,273.4585,1117.0
2021-08-19 10:05:00,282.58,282.59,281.77,281.77,600.0,273.4198,273.4295,272.6361,272.6361,600.0
2021-08-19 10:10:00,281.76,282.58,281.65,282.58,1400.0,272.6264,273.4198,272.52,273.4198,1400.0
2021-08-19 10:15:00,282.67,283.03,282.63,282.63,1221.0,273.5069,273.8552,273.4682,273.4682,1221.0
2021-08-19 10:20:00,283.09,283.24,282.85,282.87,2195.0,273.9133,274.0584,273.6811,273.7004,2195.0
2021-08-19 10:25:00,282.8,282.8,282.79,282.79,300.0,273.6327,273.6327,273.623,273.623,300.0
2021-08-19 10:30:00,282.54,282.87,282.47,282.69,1256.0,273.3811,273.7004,273.3134,273.5263,1256.0
2021-08-19 10:35:00,282.72,282.86,282.52,282.86,1300.0,273.5553,273.6907,273.3618,273.6907,1300.0
2021-08-19 10:40:00,282.96,283.18,282.95,283.18,1266.0,273.7875,274.0004,273.7778,274.0004,1266.0
2021-08-19 10:45:00,283.18,283.31,282.93,283.31,700.0,274.0004,274.1262,273.7585,274.1262,700.0
2021-08-19 10:50:00,283.15,284.01,283.15,283.88,1880.0,273.9713,274.8035,273.9713,274.6777,1880.0
2021-08-19 10:55:00,284.17,284.52,284.17,284.37,700.0,274.9583,275.2969,274.9583,275.1518,700.0
2021-08-19 11:00:00,284.25,284.57,283.89,284.57,2200.0,275.0357,275.3453,274.6874,275.3453,2200.0
2021-08-19 11:05:00,284.57,285.43,284.57,284.89,3144.0,275.3453,276.1774,275.3453,275.6549,3144.0
2021-08-19 11:10:00,285.0,285.34,285.0,285.09,1917.0,275.7614,276.0904,275.7614,275.8485,1917.0
2021-08-19 11:15:00,285.07,285.57,285.07,285.5,2122.0,275.8291,276.3129,275.8291,276.2452,2122.0
2021-08-19 11:20:00,285.37,285.73,285.37,285.73,1400.0,276.1194,276.4677,276.1194,276.4677,1400.0
2021-08-19 11:25:00,285.99,285.99,285.43,285.63,1100.0,276.7193,276.7193,276.1774,276.371,1100.0
2021-08-19 11:30:00,285.34,285.34,285.23,285.23,900.0,276.0904,276.0904,275.9839,275.9839,900.0
2021-08-19 11:35:00,285.36,285.49,285.35,285.49,700.0,276.1097,276.2355,276.1,276.2355,700.0
2021-08-19 11:40:00,285.37,285.76,285.34,285.49,1300.0,276.1194,276.4967,276.0904,276.2355,1300.0
2021-08-19 11:45:00,285.74,285.77,285.53,285.53,1303.0,276.4774,276.5064,276.2742,276.2742,1303.0
2021-08-19 11:50:00,285.5,285.69,285.5,285.69,1300.0,276.2452,276.429,276.2452,276.429,1300.0
2021-08-19 11:55:00,285.77,285.98,285.77,285.98,1511.0,276.5064,276.7096,276.5064,276.7096,1511.0
2021-08-19 12:00:00,286.04,286.22,286.01,286.22,900.0,276.7677,276.9418,276.7386,276.9418,900.0
2021-08-19 12:05:00,285.69,285.82,285.64,285.65,300.0,276.429,276.5548,276.3806,276.3903,300.0
2021-08-19 12:10:00,285.46,285.7,285.19,285.48,800.0,276.2065,276.4387,275.9452,276.2258,800.0
2021-08-19 12:15:00,284.99,285.05,284.89,285.05,900.0,275.7517,275.8098,275.6549,275.8098,900.0
2021-08-19 12:20:00,284.84,285.17,284.69,285.05,5639.0,275.6066,275.9259,275.4614,275.8098,5639.0
2021-08-19 12:25:00,284.64,284.64,284.38,284.62,1700.0,275.413,275.413,275.1615,275.3937,1700.0
2021-08-19 12:30:00,284.61,285.26,284.55,285.05,12517.0,275.384,276.0129,275.326,275.8098,12517.0
2021-08-19 12:35:00,285.23,285.36,285.23,285.36,200.0,275.9839,276.1097,275.9839,276.1097,200.0
2021-08-19 12:40:00,285.32,285.32,285.32,285.32,100.0,276.071,276.071,276.071,276.071,100.0
2021-08-19 12:45:00,285.22,285.61,285.22,285.34,2050.0,275.9742,276.3516,275.9742,276.0904,2050.0
2021-08-19 12:50:00,285.32,285.32,285.08,285.08,200.0,276.071,276.071,275.8388,275.8388,200.0
2021-08-19 12:55:00,285.11,285.51,285.05,285.5,1500.0,275.8678,276.2548,275.8098,276.2452,1500.0
2021-08-19 13:00:00,285.25,285.36,285.06,285.27,1381.0,276.0033,276.1097,275.8194,276.0226,1381.0
2021-08-19 13:05:00,284.66,284.66,284.58,284.58,201.0,275.4324,275.4324,275.355,275.355,201.0
2021-08-19 13:10:00,284.77,284.79,284.52,284.79,900.0,275.5388,275.5582,275.2969,275.5582,900.0
2021-08-19 13:15:00,284.45,284.49,284.36,284.49,400.0,275.2292,275.2679,275.1421,275.2679,400.0
2021-08-19 13:20:00,284.34,284.44,283.9,284.0,1322.0,275.1228,275.2195,274.697,274.7938,1322.0
2021-08-19 13:25:00,284.0,284.0,284.0,284.0,0.0,274.7938,274.7938,274.7938,274.7938,0.0
2021-08-19 13:30:00,283.35,283.42,283.2,283.2,1002.0,274.1649,274.2326,274.0197,274.0197,1002.0
2021-08-19 13:35:00,283.06,283.18,282.99,283.15,800.0,273.8843,274.0004,273.8165,273.9713,800.0
2021-08-19 13:40:00,283.35,283.59,283.34,283.59,502.0,274.1649,274.3971,274.1552,274.3971,502.0
2021-08-19 13:45:00,283.55,283.64,283.55,283.64,200.0,274.3584,274.4455,274.3584,274.4455,200.0
2021-08-19 13:50:00,283.65,283.65,283.65,283.65,100.0,274.4551,274.4551,274.4551,274.4551,100.0
2021-08-19 13:55:00,283.5,283.67,283.28,283.58,1488.0,274.31,274.4745,274.0971,274.3874,1488.0
2021-08-19 14:00:00,283.58,283.58,283.58,283.58,0.0,274.3874,274.3874,274.3874,274.3874,0.0
2021-08-19 14:05:00,282.93,283.29,282.93,283.09,400.0,273.7585,274.1068,273.7585,273.9133,400.0
2021-08-19 14:10:00,283.07,283.07,283.01,283.01,202.0,273.8939,273.8939,273.8359,273.8359,202.0
2021-08-19 14:15:00,283.01,283.01,283.01,283.01,0.0,273.8359,273.8359,273.8359,273.8359,0.0
2021-08-19 14:20:00,283.17,283.57,283.08,283.56,732.0,273.9907,274.3777,273.9036,274.3681,732.0
2021-08-19 14:25:00,283.7,283.9,283.57,283.57,1021.0,274.5035,274.697,274.3777,274.3777,1021.0
2021-08-19 14:30:00,283.02,283.27,282.95,283.27,1001.0,273.8456,274.0875,273.7778,274.0875,1001.0
2021-08-19 14:35:00,283.35,283.46,283.35,283.46,304.0,274.1649,274.2713,274.1649,274.2713,304.0
2021-08-19 14:40:00,283.28,283.28,283.28,283.28,100.0,274.0971,274.0971,274.0971,274.0971,100.0
2021-08-19 14:45:00,283.41,283.49,283.27,283.31,600.0,274.2229,274.3003,274.0875,274.1262,600.0
2021-08-19 14:50:00,283.43,284.07,283.43,284.07,1179.0,274.2423,274.8615,274.2423,274.8615,1179.0
2021-08-19 14:55:00,284.07,284.25,284.07,284.24,600.0,274.8615,275.0357,274.8615,275.026,600.0
2021-08-19 15:00:00,284.57,284.79,284.49,284.79,301.0,275.3453,275.5582,275.2679,275.5582,301.0
2021-08-19 15:05:00,284.65,284.72,284.39,284.58,864.0,275.4227,275.4904,275.1711,275.355,864.0
2021-08-19 15:10:00,284.47,284.47,284.18,284.18,1102.0,275.2486,275.2486,274.968,274.968,1102.0
2021-08-19 15:15:00,284.22,284.29,284.1,284.25,1924.0,275.0067,275.0744,274.8905,275.0357,1924.0
2021-08-19 15:20:00,284.15,284.37,283.98,284.01,2545.0,274.9389,275.1518,274.7744,274.8035,2545.0
2021-08-19 15:25:00,284.0,284.0,283.73,283.73,2601.0,274.7938,274.7938,274.5325,274.5325,2601.0
2021-08-19 15:30:00,283.73,283.78,283.55,283.58,2391.0,274.5325,274.5809,274.3584,274.3874,2391.0
2021-08-19 15:35:00,283.49,283.64,283.26,283.26,2681.0,274.3003,274.4455,274.0778,274.0778,2681.0
2021-08-19 15:40:00,283.2,283.25,282.81,283.16,2714.0,274.0197,274.0681,273.6424,273.981,2714.0
2021-08-19 15:45:00,283.16,283.23,282.91,283.04,1400.0,273.981,274.0487,273.7391,273.8649,1400.0
2021-08-19 15:50:00,283.2,283.55,282.95,283.06,7553.0,274.0197,274.3584,273.7778,273.8843,7553.0
2021-08-19 15:55:00,282.91,283.22,282.66,283.03,22943.0,273.7391,274.0391,273.4972,273.8552,22943.0
2021-08-20 09:30:00,281.73,284.98,281.0,284.98,28096.0,272.5974,275.742,271.891,275.742,28096.0
2021-08-20 09:35:00,284.42,285.88,284.19,285.05,4683.0,275.2002,276.6128,274.9776,275.8098,4683.0
2021-08-20 09:40:00,285.1,285.44,284.96,285.28,2900.0,275.8581,276.1871,275.7227,276.0323,2900.0
2021-08-20 09:45:00,285.34,286.04,285.29,285.75,9404.0,276.0904,276.7677,276.042,276.4871,9404.0
2021-08-20 09:50:00,285.89,286.89,285.3,286.89,4037.0,276.6225,277.5901,276.0516,277.5901,4037.0
2021-08-20 09:55:00,286.56,286.84,286.06,286.84,2600.0,277.2708,277.5417,276.787,277.5417,2600.0
2021-08-20 10:00:00,286.37,287.74,286.37,287.37,9081.0,277.087,278.4126,277.087,278.0545,9081.0
2021-08-20 10:05:00,287.68,287.88,287.07,287.13,3700.0,278.3545,278.548,277.7643,277.8223,3700.0
2021-08-20 10:10:00,287.39,287.39,286.34,286.6,3142.0,278.0739,278.0739,277.0579,277.3095,3142.0
2021-08-20 10:15:00,286.31,286.31,285.69,286.18,2404.0,277.0289,277.0289,276.429,276.9031,2404.0
2021-08-20 10:20:00,286.34,286.66,285.81,286.43,3607.0,277.0579,277.3676,276.5451,277.145,3607.0
2021-08-20 10:25:00,286.17,286.72,286.17,286.61,2200.0,276.8934,277.4256,276.8934,277.3192,2200.0
2021-08-20 10:30:00,286.41,286.41,286.12,286.12,800.0,277.1257,277.1257,276.8451,276.8451,800.0
2021-08-20 10:35:00,286.47,286.78,286.32,286.78,2991.0,277.1837,277.4837,277.0386,277.4837,2991.0
2021-08-20 10:40:00,286.83,286.84,286.29,286.45,2168.0,277.5321,277.5417,277.0096,277.1644,2168.0
2021-08-20 10:45:00,286.37,286.48,285.94,286.05,1466.0,277.087,277.1934,276.6709,276.7773,1466.0
2021-08-20 10:50:00,285.82,286.2,285.64,286.15,4053.0,276.5548,276.9225,276.3806,276.8741,4053.0
2021-08-20 10:55:00,285.88,285.88,285.2,285.2,1520.0,276.6128,276.6128,275.9549,275.9549,1520.0
2021-08-20 11:00:00,285.29,285.39,285.19,285.38,1300.0,276.042,276.1387,275.9452,276.1291,1300.0
2021-08-20 11:05:00,285.25,285.35,284.6,284.68,1400.0,276.0033,276.1,275.3743,275.4517,1400.0
2021-08-20 11:10:00,284.27,284.5,283.99,284.29,2100.0,275.055,275.2776,274.7841,275.0744,2100.0
2021-08-20 11:15:00,284.37,284.37,284.12,284.13,800.0,275.1518,275.1518,274.9099,274.9196,800.0
2021-08-20 11:20:00,284.05,284.25,284.03,284.25,990.0,274.8422,275.0357,274.8228,275.0357,990.0
2021-08-20 11:25:00,284.43,284.56,284.29,284.47,2949.0,275.2099,275.3356,275.0744,275.2486,2949.0
2021-08-20 11:30:00,284.42,284.43,284.15,284.25,1101.0,275.2002,275.2099,274.9389,275.0357,1101.0
2021-08-20 11:35:00,284.26,284.49,283.96,283.96,1200.0,275.0454,275.2679,274.7551,274.7551,1200.0
2021-08-20 11:40:00,283.9,284.37,283.86,284.37,2300.0,274.697,275.1518,274.6583,275.1518,2300.0
2021-08-20 11:45:00,284.15,284.27,284.11,284.27,500.0,274.9389,275.055,274.9002,275.055,500.0
2021-08-20 11:50:00,284.15,284.34,284.15,284.34,401.0,274.9389,275.1228,274.9389,275.1228,401.0
2021-08-20 11:55:00,284.02,284.3,284.02,284.3,600.0,274.8131,275.0841,274.8131,275.0841,600.0
2021-08-20 12:00:00,284.37,284.45,284.06,284.19,766.0,275.1518,275.2292,274.8518,274.9776,766.0
2021-08-20 12:05:00,284.08,284.1,284.01,284.04,1000.0,274.8712,274.8905,274.8035,274.8325,1000.0
2021-08-20 12:10:00,284.04,284.14,283.97,284.1,1352.0,274.8325,274.9293,274.7648,274.8905,1352.0
2021-08-20 12:15:00,284.1,284.17,284.1,284.17,200.0,274.8905,274.9583,274.8905,274.9583,200.0
2021-08-20 12:20:00,284.37,284.97,284.31,284.97,2347.0,275.1518,275.7323,275.0937,275.7323,2347.0
2021-08-20 12:25:00,284.98,284.98,284.77,284.93,1596.0,275.742,275.742,275.5388,275.6936,1596.0
2021-08-20 12:30:00,285.15,285.18,285.01,285.09,1521.0,275.9065,275.9355,275.771,275.8485,1521.0
2021-08-20 12:35:00,285.12,285.12,285.12,285.12,100.0,275.8775,275.8775,275.8775,275.8775,100.0
2021-08-20 12:40:00,285.26,285.66,285.26,285.27,1700.0,276.0129,276.4,276.0129,276.0226,1700.0
2021-08-20 12:45:00,285.36,285.36,285.2,285.25,600.0,276.1097,276.1097,275.9549,276.0033,600.0
2021-08-20 12:50:00,285.25,285.5,285.25,285.42,700.0,276.0033,276.2452,276.0033,276.1678,700.0
2021-08-20 12:55:00,285.41,285.76,285.41,285.72,1300.0,276.1581,276.4967,276.1581,276.458,1300.0
2021-08-20 13:00:00,285.73,285.77,285.64,285.77,300.0,276.4677,276.5064,276.3806,276.5064,300.0
2021-08-20 13:05:00,285.62,285.68,285.39,285.39,1764.0,276.3613,276.4193,276.1387,276.1387,1764.0
2021-08-20 13:10:00,285.48,285.64,285.48,285.61,500.0,276.2258,276.3806,276.2258,276.3516,500.0
2021-08-20 13:15:00,285.55,285.6,285.46,285.46,800.0,276.2935,276.3419,276.2065,276.2065,800.0
2021-08-20 13:20:00,285.4,285.4,285.31,285.31,300.0,276.1484,276.1484,276.0613,276.0613,300.0
2021-08-20 13:25:00,285.25,285.29,285.19,285.29,500.0,276.0033,276.042,275.9452,276.042,500.0
2021-08-20 13:30:00,285.27,285.35,285.2,285.2,631.0,276.0226,276.1,275.9549,275.9549,631.0
2021-08-20 13:35:00,285.29,285.32,285.28,285.32,300.0,276.042,276.071,276.0323,276.071,300.0
2021-08-20 13:40:00,285.16,285.23,285.12,285.17,1729.0,275.9162,275.9839,275.8775,275.9259,1729.0
2021-08-20 13:45:00,285.16,285.16,284.87,284.87,1110.0,275.9162,275.9162,275.6356,275.6356,1110.0
2021-08-20 13:50:00,285.03,285.09,284.79,284.9,3923.0,275.7904,275.8485,275.5582,275.6646,3923.0
2021-08-20 13:55:00,285.06,285.07,285.03,285.07,416.0,275.8194,275.8291,275.7904,275.8291,416.0
2021-08-20 14:00:00,285.17,285.17,285.08,285.17,700.0,275.9259,275.9259,275.8388,275.9259,700.0
2021-08-20 14:05:00,285.18,285.49,285.15,285.49,1500.0,275.9355,276.2355,275.9065,276.2355,1500.0
2021-08-20 14:10:00,285.56,285.66,285.51,285.66,1733.0,276.3032,276.4,276.2548,276.4,1733.0
2021-08-20 14:15:00,285.45,285.45,285.36,285.36,200.0,276.1968,276.1968,276.1097,276.1097,200.0
2021-08-20 14:20:00,285.41,285.46,285.2,285.46,1807.0,276.1581,276.2065,275.9549,276.2065,1807.0
2021-08-20 14:25:00,285.36,285.61,285.27,285.27,900.0,276.1097,276.3516,276.0226,276.0226,900.0
2021-08-20 14:30:00,285.35,285.37,285.13,285.13,743.0,276.1,276.1194,275.8872,275.8872,743.0
2021-08-20 14:35:00,285.18,285.51,285.18,285.51,1027.0,275.9355,276.2548,275.9355,276.2548,1027.0
2021-08-20 14:40:00,285.48,285.69,285.46,285.54,1322.0,276.2258,276.429,276.2065,276.2839,1322.0
2021-08-20 14:45:00,285.53,285.68,285.53,285.68,300.0,276.2742,276.4193,276.2742,276.4193,300.0
2021-08-20 14:50:00,285.56,285.6,285.53,285.59,703.0,276.3032,276.3419,276.2742,276.3322,703.0
2021-08-20 14:55:00,285.61,285.61,285.43,285.44,1453.0,276.3516,276.3516,276.1774,276.1871,1453.0
2021-08-20 15:00:00,285.47,285.56,285.4,285.48,1776.0,276.2161,276.3032,276.1484,276.2258,1776.0
2021-08-20 15:05:00,285.45,285.99,285.43,285.97,1805.0,276.1968,276.7193,276.1774,276.6999,1805.0
2021-08-20 15:10:00,285.88,286.16,285.74,286.1,2403.0,276.6128,276.8838,276.4774,276.8257,2403.0
2021-08-20 15:15:00,286.04,286.12,285.92,285.94,1704.0,276.7677,276.8451,276.6516,276.6709,1704.0
2021-08-20 15:20:00,286.0,286.1,285.9,286.09,2573.0,276.729,276.8257,276.6322,276.816,2573.0
2021-08-20 15:25:00,286.01,286.13,285.56,285.84,4574.0,276.7386,276.8547,276.3032,276.5741,4574.0
2021-08-20 15:30:00,285.87,286.49,285.82,286.49,4032.0,276.6032,277.2031,276.5548,277.2031,4032.0
2021-08-20 15:35:00,286.43,286.43,285.76,285.76,2002.0,277.145,277.145,276.4967,276.4967,2002.0
2021-08-20 15:40:00,285.79,285.84,285.64,285.8,3805.0,276.5258,276.5741,276.3806,276.5354,3805.0
2021-08-20 15:45:00,285.81,285.95,285.54,285.64,5322.0,276.5451,276.6806,276.2839,276.3806,5322.0
2021-08-20 15:50:00,285.97,286.3,285.7,285.76,7630.0,276.6999,277.0192,276.4387,276.4967,7630.0
2021-08-20 15:55:00,285.78,285.89,285.49,285.71,26805.0,276.5161,276.6225,276.2355,276.4484,26805.0
2021-08-23 09:30:00,287.96,288.58,287.59,288.01,7302.0,278.6254,279.2253,278.2674,278.6738,7302.0
2021-08-23 09:35:00,288.51,288.55,288.01,288.53,990.0,279.1576,279.1963,278.6738,279.1769,990.0
2021-08-23 09:40:00,288.1,289.33,288.0,289.31,10419.0,278.7609,279.951,278.6641,279.9317,10419.0
2021-08-23 09:45:00,289.06,289.29,288.7,289.21,8514.0,279.6898,279.9123,279.3414,279.8349,8514.0
2021-08-23 09:50:00,289.25,289.36,288.46,288.67,3749.0,279.8736,279.98,279.1092,279.3124,3749.0
2021-08-23 09:55:00,288.62,288.62,287.91,287.91,901.0,279.264,279.264,278.577,278.577,901.0
2021-08-23 10:00:00,288.0,288.0,287.95,287.95,300.0,278.6641,278.6641,278.6157,278.6157,300.0
2021-08-23 10:05:00,288.96,289.36,288.96,289.34,300.0,279.593,279.98,279.593,279.9607,300.0
2021-08-23 10:10:00,289.58,289.81,289.49,289.49,1021.0,280.1929,280.4155,280.1058,280.1058,1021.0
2021-08-23 10:15:00,289.41,289.5,288.99,289.17,2262.0,280.0284,280.1155,279.622,279.7962,2262.0
2021-08-23 10:20:00,289.33,290.17,289.22,290.17,2940.0,279.951,280.7638,279.8446,280.7638,2940.0
2021-08-23 10:25:00,290.11,290.26,289.98,290.06,1600.0,280.7057,280.8509,280.5799,280.6573,1600.0
2021-08-23 10:30:00,289.82,289.98,289.74,289.77,1705.0,280.4251,280.5799,280.3477,280.3767,1705.0
2021-08-23 10:35:00,290.07,290.12,289.53,289.75,2902.0,280.667,280.7154,280.1445,280.3574,2902.0
2021-08-23 10:40:00,289.66,289.8,289.32,289.32,1392.0,280.2703,280.4058,279.9413,279.9413,1392.0
2021-08-23 10:45:00,289.37,289.37,288.97,288.97,427.0,279.9897,279.9897,279.6027,279.6027,427.0
2021-08-23 10:50:00,288.86,288.89,288.32,288.89,2351.0,279.4962,279.5253,278.9738,279.5253,2351.0
2021-08-23 10:55:00,289.03,289.25,289.03,289.15,1434.0,279.6607,279.8736,279.6607,279.7768,1434.0
2021-08-23 11:00:00,288.99,289.19,288.92,289.13,1704.0,279.622,279.8155,279.5543,279.7575,1704.0
2021-08-23 11:05:00,289.22,289.23,289.0,289.0,212.0,279.8446,279.8543,279.6317,279.6317,212.0
2021-08-23 11:10:00,289.14,289.51,289.14,289.51,721.0,279.7672,280.1252,279.7672,280.1252,721.0
2021-08-23 11:15:00,289.43,289.43,289.38,289.38,260.0,280.0478,280.0478,279.9994,279.9994,260.0
2021-08-23 11:20:00,289.41,289.41,289.31,289.31,301.0,280.0284,280.0284,279.9317,279.9317,301.0
2021-08-23 11:25:00,289.16,289.32,289.16,289.32,1045.0,279.7865,279.9413,279.7865,279.9413,1045.0
2021-08-23 11:30:00,289.34,289.66,289.34,289.57,1108.0,279.9607,280.2703,279.9607,280.1832,1108.0
2021-08-23 11:35:00,289.51,289.68,289.51,289.64,620.0,280.1252,280.2897,280.1252,280.251,620.0
2021-08-23 11:40:00,289.52,289.52,289.16,289.3,619.0,280.1349,280.1349,279.7865,279.922,619.0
2021-08-23 11:45:00,289.28,289.38,289.14,289.14,1400.0,279.9026,279.9994,279.7672,279.7672,1400.0
2021-08-23 11:50:00,289.24,289.24,289.02,289.21,900.0,279.8639,279.8639,279.6511,279.8349,900.0
2021-08-23 11:55:00,289.32,289.42,289.32,289.42,300.0,279.9413,280.0381,279.9413,280.0381,300.0
2021-08-23 12:00:00,289.45,289.5,289.41,289.49,720.0,280.0671,280.1155,280.0284,280.1058,720.0
2021-08-23 12:05:00,289.28,289.33,289.24,289.29,500.0,279.9026,279.951,279.8639,279.9123,500.0
2021-08-23 12:10:00,289.19,289.19,289.03,289.03,500.0,279.8155,279.8155,279.6607,279.6607,500.0
2021-08-23 12:15:00,289.19,289.2,289.18,289.2,500.0,279.8155,279.8252,279.8059,279.8252,500.0
2021-08-23 12:20:00,289.29,289.37,289.22,289.37,402.0,279.9123,279.9897,279.8446,279.9897,402.0
2021-08-23 12:25:00,289.37,289.37,289.08,289.08,1052.0,279.9897,279.9897,279.7091,279.7091,1052.0
2021-08-23 12:30:00,288.9,288.9,288.83,288.83,401.0,279.5349,279.5349,279.4672,279.4672,401.0
2021-08-23 12:35:00,288.7,288.71,288.7,288.7,601.0,279.3414,279.3511,279.3414,279.3414,601.0
2021-08-23 12:40:00,288.62,288.62,288.44,288.44,300.0,279.264,279.264,279.0899,279.0899,300.0
2021-08-23 12:45:00,288.39,288.39,288.34,288.34,300.0,279.0415,279.0415,278.9931,278.9931,300.0
2021-08-23 12:50:00,288.27,288.3,288.12,288.13,2400.0,278.9254,278.9544,278.7802,278.7899,2400.0
2021-08-23 12:55:00,288.09,288.31,288.09,288.31,730.0,278.7512,278.9641,278.7512,278.9641,730.0
2021-08-23 13:00:00,288.22,288.22,288.02,288.02,974.0,278.877,278.877,278.6835,278.6835,974.0
2021-08-23 13:05:00,288.09,288.17,287.95,287.98,2229.0,278.7512,278.8286,278.6157,278.6448,2229.0
2021-08-23 13:10:00,287.9,287.9,287.81,287.84,600.0,278.5674,278.5674,278.4803,278.5093,600.0
2021-08-23 13:15:00,287.76,287.76,287.52,287.67,1390.0,278.4319,278.4319,278.1997,278.3448,1390.0
2021-08-23 13:20:00,287.54,287.54,287.28,287.41,1517.0,278.219,278.219,277.9675,278.0932,1517.0
2021-08-23 13:25:00,287.25,287.25,286.75,286.84,846.0,277.9384,277.9384,277.4546,277.5417,846.0
2021-08-23 13:30:00,286.64,286.67,286.61,286.61,399.0,277.3482,277.3772,277.3192,277.3192,399.0
2021-08-23 13:35:00,286.56,286.57,286.39,286.54,900.0,277.2708,277.2805,277.1063,277.2515,900.0
2021-08-23 13:40:00,286.51,286.51,286.33,286.33,300.0,277.2224,277.2224,277.0483,277.0483,300.0
2021-08-23 13:45:00,286.38,286.4,286.28,286.28,901.0,277.0966,277.116,276.9999,276.9999,901.0
2021-08-23 13:50:00,286.32,286.35,286.31,286.33,500.0,277.0386,277.0676,277.0289,277.0483,500.0
2021-08-23 13:55:00,286.35,286.45,286.2,286.21,1090.0,277.0676,277.1644,276.9225,276.9321,1090.0
2021-08-23 14:00:00,286.24,286.47,286.17,286.18,2200.0,276.9612,277.1837,276.8934,276.9031,2200.0
2021-08-23 14:05:00,286.17,286.28,286.17,286.22,1100.0,276.8934,276.9999,276.8934,276.9418,1100.0
2021-08-23 14:10:00,286.26,286.27,285.95,285.95,750.0,276.9805,276.9902,276.6806,276.6806,750.0
2021-08-23 14:15:00,285.97,286.12,285.91,285.91,1100.0,276.6999,276.8451,276.6419,276.6419,1100.0
2021-08-23 14:20:00,285.96,285.96,285.82,285.82,600.0,276.6903,276.6903,276.5548,276.5548,600.0
2021-08-23 14:25:00,285.68,285.83,285.62,285.66,527.0,276.4193,276.5645,276.3613,276.4,527.0
2021-08-23 14:30:00,285.74,285.82,285.73,285.82,500.0,276.4774,276.5548,276.4677,276.5548,500.0
2021-08-23 14:35:00,285.89,285.92,285.82,285.84,676.0,276.6225,276.6516,276.5548,276.5741,676.0
2021-08-23 14:40:00,285.85,285.89,285.71,285.71,1500.0,276.5838,276.6225,276.4484,276.4484,1500.0
2021-08-23 14:45:00,285.67,285.71,285.53,285.58,1200.0,276.4097,276.4484,276.2742,276.3226,1200.0
2021-08-23 14:50:00,285.66,285.95,285.66,285.94,2899.0,276.4,276.6806,276.4,276.6709,2899.0
2021-08-23 14:55:00,285.87,286.19,285.87,285.92,3236.0,276.6032,276.9128,276.6032,276.6516,3236.0
2021-08-23 15:00:00,285.95,286.09,285.88,285.94,3649.0,276.6806,276.816,276.6128,276.6709,3649.0
2021-08-23 15:05:00,285.91,285.95,285.85,285.95,1356.0,276.6419,276.6806,276.5838,276.6806,1356.0
2021-08-23 15:10:00,285.97,286.03,285.86,285.86,3461.0,276.6999,276.758,276.5935,276.5935,3461.0
2021-08-23 15:15:00,285.88,285.88,285.77,285.87,1636.0,276.6128,276.6128,276.5064,276.6032,1636.0
2021-08-23 15:20:00,285.74,285.87,285.74,285.87,300.0,276.4774,276.6032,276.4774,276.6032,300.0
2021-08-23 15:25:00,285.81,285.88,285.8,285.88,900.0,276.5451,276.6128,276.5354,276.6128,900.0
2021-08-23 15:30:00,285.81,286.03,285.76,285.84,8151.0,276.5451,276.758,276.4967,276.5741,8151.0
2021-08-23 15:35:00,285.85,285.85,285.72,285.75,3473.0,276.5838,276.5838,276.458,276.4871,3473.0
2021-08-23 15:40:00,285.75,285.85,285.72,285.82,3654.0,276.4871,276.5838,276.458,276.5548,3654.0
2021-08-23 15:45:00,285.8,286.18,285.67,286.12,9021.0,276.5354,276.9031,276.4097,276.8451,9021.0
2021-08-23 15:50:00,286.19,286.83,286.12,286.34,8189.0,276.9128,277.5321,276.8451,277.0579,8189.0
2021-08-23 15:55:00,286.38,286.41,285.68,285.97,25701.0,277.0966,277.1257,276.4193,276.6999,25701.0
2021-08-24 09:30:00,285.63,285.63,284.55,284.55,4676.0,276.371,276.371,275.326,275.326,4676.0
2021-08-24 09:35:00,284.28,284.68,283.91,284.27,1725.0,275.0647,275.4517,274.7067,275.055,1725.0
2021-08-24 09:40:00,284.35,284.63,284.22,284.63,1120.0,275.1324,275.4034,275.0067,275.4034,1120.0
2021-08-24 09:45:00,284.72,284.72,284.52,284.52,340.0,275.4904,275.4904,275.2969,275.2969,340.0
2021-08-24 09:50:00,284.64,284.64,284.64,284.64,100.0,275.413,275.413,275.413,275.413,100.0
2021-08-24 09:55:00,284.99,285.05,284.99,285.05,200.0,275.7517,275.8098,275.7517,275.8098,200.0
2021-08-24 10:00:00,285.51,285.59,285.21,285.44,473.0,276.2548,276.3322,275.9646,276.1871,473.0
2021-08-24 10:05:00,286.0,286.37,286.0,286.25,1370.0,276.729,277.087,276.729,276.9709,1370.0
2021-08-24 10:10:00,286.37,286.45,286.36,286.45,400.0,277.087,277.1644,277.0773,277.1644,400.0
2021-08-24 10:15:00,286.46,286.69,286.43,286.66,430.0,277.174,277.3966,277.145,277.3676,430.0
2021-08-24 10:20:00,286.92,287.09,286.92,287.08,950.0,277.6191,277.7836,277.6191,277.7739,950.0
2021-08-24 10:25:00,287.01,287.01,286.75,286.75,202.0,277.7062,277.7062,277.4546,277.4546,202.0
2021-08-24 10:30:00,286.85,286.85,286.35,286.36,1400.0,277.5514,277.5514,277.0676,277.0773,1400.0
2021-08-24 10:35:00,286.29,286.69,286.27,286.69,1483.0,277.0096,277.3966,276.9902,277.3966,1483.0
2021-08-24 10:40:00,286.66,286.66,286.37,286.49,1207.0,277.3676,277.3676,277.087,277.2031,1207.0
2021-08-24 10:45:00,286.56,286.57,286.56,286.57,207.0,277.2708,277.2805,277.2708,277.2805,207.0
2021-08-24 10:50:00,286.69,286.76,286.69,286.76,201.0,277.3966,277.4643,277.3966,277.4643,201.0
2021-08-24 10:55:00,286.41,286.59,286.13,286.34,1069.0,277.1257,277.2998,276.8547,277.0579,1069.0
2021-08-24 11:00:00,286.19,286.31,285.58,285.81,2330.0,276.9128,277.0289,276.3226,276.5451,2330.0
2021-08-24 11:05:00,285.71,285.84,285.71,285.84,6400.0,276.4484,276.5741,276.4484,276.5741,6400.0
2021-08-24 11:10:00,285.58,285.68,285.53,285.53,400.0,276.3226,276.4193,276.2742,276.2742,400.0
2021-08-24 11:15:00,285.66,285.66,285.65,285.66,800.0,276.4,276.4,276.3903,276.4,800.0
2021-08-24 11:20:00,285.72,285.73,285.45,285.68,1400.0,276.458,276.4677,276.1968,276.4193,1400.0
2021-08-24 11:25:00,285.75,285.83,285.65,285.68,1006.0,276.4871,276.5645,276.3903,276.4193,1006.0
2021-08-24 11:30:00,285.59,285.77,285.59,285.77,301.0,276.3322,276.5064,276.3322,276.5064,301.0
2021-08-24 11:35:00,285.54,285.9,285.54,285.87,500.0,276.2839,276.6322,276.2839,276.6032,500.0
2021-08-24 11:40:00,285.81,285.98,285.54,285.54,1000.0,276.5451,276.7096,276.2839,276.2839,1000.0
2021-08-24 11:45:00,285.57,285.77,285.48,285.77,1208.0,276.3129,276.5064,276.2258,276.5064,1208.0
2021-08-24 11:50:00,285.64,285.64,285.52,285.52,600.0,276.3806,276.3806,276.2645,276.2645,600.0
2021-08-24 11:55:00,285.35,285.36,284.91,284.91,1002.0,276.1,276.1097,275.6743,275.6743,1002.0
2021-08-24 12:00:00,285.16,285.16,284.71,284.71,400.0,275.9162,275.9162,275.4808,275.4808,400.0
2021-08-24 12:05:00,284.88,285.06,284.87,285.03,1500.0,275.6453,275.8194,275.6356,275.7904,1500.0
2021-08-24 12:10:00,284.97,285.19,284.97,285.19,1002.0,275.7323,275.9452,275.7323,275.9452,1002.0
2021-08-24 12:15:00,285.02,285.19,284.96,284.96,671.0,275.7807,275.9452,275.7227,275.7227,671.0
2021-08-24 12:20:00,284.79,284.99,284.77,284.77,600.0,275.5582,275.7517,275.5388,275.5388,600.0
2021-08-24 12:25:00,284.78,284.78,284.64,284.64,500.0,275.5485,275.5485,275.413,275.413,500.0
2021-08-24 12:30:00,284.64,284.77,284.54,284.54,1004.0,275.413,275.5388,275.3163,275.3163,1004.0
2021-08-24 12:35:00,284.36,284.65,284.33,284.33,711.0,275.1421,275.4227,275.1131,275.1131,711.0
2021-08-24 12:40:00,284.28,284.46,284.21,284.21,600.0,275.0647,275.2389,274.997,274.997,600.0
2021-08-24 12:45:00,284.21,284.24,284.07,284.07,2200.0,274.997,275.026,274.8615,274.8615,2200.0
2021-08-24 12:50:00,284.29,284.29,284.1,284.29,500.0,275.0744,275.0744,274.8905,275.0744,500.0
2021-08-24 12:55:00,284.3,284.36,283.77,283.77,2237.0,275.0841,275.1421,274.5712,274.5712,2237.0
2021-08-24 13:00:00,283.88,283.89,283.78,283.83,900.0,274.6777,274.6874,274.5809,274.6293,900.0
2021-08-24 13:05:00,283.68,283.82,283.66,283.78,1926.0,274.4842,274.6196,274.4648,274.5809,1926.0
2021-08-24 13:10:00,283.87,283.87,283.5,283.5,920.0,274.668,274.668,274.31,274.31,920.0
2021-08-24 13:15:00,283.47,283.48,283.37,283.37,811.0,274.281,274.2906,274.1842,274.1842,811.0
2021-08-24 13:20:00,283.35,283.35,283.17,283.17,1903.0,274.1649,274.1649,273.9907,273.9907,1903.0
2021-08-24 13:25:00,283.31,283.33,283.08,283.29,1800.0,274.1262,274.1455,273.9036,274.1068,1800.0
2021-08-24 13:30:00,283.31,283.38,283.18,283.38,1387.0,274.1262,274.1939,274.0004,274.1939,1387.0
2021-08-24 13:35:00,283.41,283.49,283.32,283.35,2220.0,274.2229,274.3003,274.1358,274.1649,2220.0
2021-08-24 13:40:00,283.26,283.37,283.12,283.12,811.0,274.0778,274.1842,273.9423,273.9423,811.0
2021-08-24 13:45:00,283.21,283.32,283.14,283.32,1700.0,274.0294,274.1358,273.9617,274.1358,1700.0
2021-08-24 13:50:00,283.22,283.34,283.22,283.34,1000.0,274.0391,274.1552,274.0391,274.1552,1000.0
2021-08-24 13:55:00,283.61,283.61,283.47,283.47,1000.0,274.4164,274.4164,274.281,274.281,1000.0
2021-08-24 14:00:00,283.36,283.49,283.18,283.3,1000.0,274.1745,274.3003,274.0004,274.1165,1000.0
2021-08-24 14:05:00,283.18,283.31,283.17,283.28,1236.0,274.0004,274.1262,273.9907,274.0971,1236.0
2021-08-24 14:10:00,283.28,283.28,283.28,283.28,100.0,274.0971,274.0971,274.0971,274.0971,100.0
2021-08-24 14:15:00,283.37,283.37,283.16,283.19,1503.0,274.1842,274.1842,273.981,274.01,1503.0
2021-08-24 14:20:00,283.13,283.27,283.13,283.15,1250.0,273.952,274.0875,273.952,273.9713,1250.0
2021-08-24 14:25:00,283.19,283.34,283.02,283.02,1493.0,274.01,274.1552,273.8456,273.8456,1493.0
2021-08-24 14:30:00,282.98,283.1,282.98,283.05,1122.0,273.8069,273.923,273.8069,273.8746,1122.0
2021-08-24 14:35:00,282.99,283.41,282.99,283.27,1305.0,273.8165,274.2229,273.8165,274.0875,1305.0
2021-08-24 14:40:00,283.41,283.6,283.4,283.48,1000.0,274.2229,274.4068,274.2132,274.2906,1000.0
2021-08-24 14:45:00,283.42,283.53,283.32,283.53,1051.0,274.2326,274.339,274.1358,274.339,1051.0
2021-08-24 14:50:00,283.6,283.69,283.53,283.59,1225.0,274.4068,274.4938,274.339,274.3971,1225.0
2021-08-24 14:55:00,283.52,283.66,283.31,283.44,4221.0,274.3293,274.4648,274.1262,274.2519,4221.0
2021-08-24 15:00:00,283.37,283.44,283.23,283.28,1600.0,274.1842,274.2519,274.0487,274.0971,1600.0
2021-08-24 15:05:00,283.26,283.32,283.22,283.32,721.0,274.0778,274.1358,274.0391,274.1358,721.0
2021-08-24 15:10:00,283.29,283.31,282.88,283.07,3676.0,274.1068,274.1262,273.7101,273.8939,3676.0
2021-08-24 15:15:00,283.18,283.25,282.98,282.98,1827.0,274.0004,274.0681,273.8069,273.8069,1827.0
2021-08-24 15:20:00,282.91,283.11,282.83,282.95,3350.0,273.7391,273.9326,273.6617,273.7778,3350.0
2021-08-24 15:25:00,282.96,283.03,282.82,283.03,2116.0,273.7875,273.8552,273.652,273.8552,2116.0
2021-08-24 15:30:00,283.04,283.18,282.91,282.98,4864.0,273.8649,274.0004,273.7391,273.8069,4864.0
2021-08-24 15:35:00,282.93,282.93,282.1,282.19,10753.0,273.7585,273.7585,272.9554,273.0425,10753.0
2021-08-24 15:40:00,282.16,282.53,282.16,282.51,5887.0,273.0134,273.3714,273.0134,273.3521,5887.0
2021-08-24 15:45:00,282.46,282.63,282.37,282.37,7100.0,273.3037,273.4682,273.2166,273.2166,7100.0
2021-08-24 15:50:00,282.42,282.51,282.22,282.34,13206.0,273.265,273.3521,273.0715,273.1876,13206.0
2021-08-24 15:55:00,282.34,282.45,282.0,282.2,23406.0,273.1876,273.294,272.8586,273.0521,23406.0
2021-08-25 09:30:00,282.3,283.37,282.3,283.37,5391.0,273.1489,274.1842,273.1489,274.1842,5391.0
2021-08-25 09:35:00,283.4,283.4,283.2,283.2,1129.0,274.2132,274.2132,274.0197,274.0197,1129.0
2021-08-25 09:40:00,282.79,282.79,282.32,282.55,775.0,273.623,273.623,273.1682,273.3908,775.0
2021-08-25 09:45:00,282.71,283.07,282.61,283.05,1101.0,273.5456,273.8939,273.4488,273.8746,1101.0
2021-08-25 09:50:00,283.13,283.13,282.43,282.43,2000.0,273.952,273.952,273.2747,273.2747,2000.0
2021-08-25 09:55:00,282.28,282.32,282.0,282.29,3229.0,273.1295,273.1682,272.8586,273.1392,3229.0
2021-08-25 10:00:00,282.16,282.21,281.58,281.93,2829.0,273.0134,273.0618,272.4522,272.7909,2829.0
2021-08-25 10:05:00,282.17,282.7,282.17,282.64,500.0,273.0231,273.5359,273.0231,273.4779,500.0
2021-08-25 10:10:00,282.61,284.33,282.6,284.29,4354.0,273.4488,275.1131,273.4392,275.0744,4354.0
2021-08-25 10:15:00,284.17,284.72,284.17,284.25,2310.0,274.9583,275.4904,274.9583,275.0357,2310.0
2021-08-25 10:20:00,284.43,284.73,284.28,284.38,1801.0,275.2099,275.5001,275.0647,275.1615,1801.0
2021-08-25 10:25:00,284.44,284.45,284.03,284.03,424.0,275.2195,275.2292,274.8228,274.8228,424.0
2021-08-25 10:30:00,283.52,283.63,283.25,283.25,564.0,274.3293,274.4358,274.0681,274.0681,564.0
2021-08-25 10:35:00,283.75,283.88,282.92,283.01,1800.0,274.5519,274.6777,273.7488,273.8359,1800.0
2021-08-25 10:40:00,283.1,283.25,282.71,282.93,2707.0,273.923,274.0681,273.5456,273.7585,2707.0
2021-08-25 10:45:00,282.89,282.89,282.51,282.67,1100.0,273.7198,273.7198,273.3521,273.5069,1100.0
2021-08-25 10:50:00,282.73,282.95,282.73,282.95,701.0,273.565,273.7778,273.565,273.7778,701.0
2021-08-25 10:55:00,282.94,283.54,282.84,283.54,700.0,273.7682,274.3487,273.6714,274.3487,700.0
2021-08-25 11:00:00,283.6,283.64,283.42,283.42,1600.0,274.4068,274.4455,274.2326,274.2326,1600.0
2021-08-25 11:05:00,283.68,283.68,283.62,283.62,200.0,274.4842,274.4842,274.4261,274.4261,200.0
2021-08-25 11:10:00,284.05,284.05,283.74,283.97,3966.0,274.8422,274.8422,274.5422,274.7648,3966.0
2021-08-25 11:15:00,284.18,284.39,284.18,284.39,400.0,274.968,275.1711,274.968,275.1711,400.0
2021-08-25 11:20:00,284.28,284.28,284.13,284.22,1305.0,275.0647,275.0647,274.9196,275.0067,1305.0
2021-08-25 11:25:00,284.34,284.34,283.88,283.88,1900.0,275.1228,275.1228,274.6777,274.6777,1900.0
2021-08-25 11:30:00,283.87,283.87,283.77,283.85,896.0,274.668,274.668,274.5712,274.6487,896.0
2021-08-25 11:35:00,283.8,283.8,283.61,283.62,806.0,274.6003,274.6003,274.4164,274.4261,806.0
2021-08-25 11:40:00,283.63,283.98,283.63,283.92,800.0,274.4358,274.7744,274.4358,274.7164,800.0
2021-08-25 11:45:00,283.98,284.16,283.98,284.16,473.0,274.7744,274.9486,274.7744,274.9486,473.0
2021-08-25 11:50:00,284.04,284.05,284.02,284.02,797.0,274.8325,274.8422,274.8131,274.8131,797.0
2021-08-25 11:55:00,284.02,284.08,283.83,283.83,902.0,274.8131,274.8712,274.6293,274.6293,902.0
2021-08-25 12:00:00,283.94,284.08,283.93,284.08,837.0,274.7357,274.8712,274.7261,274.8712,837.0
2021-08-25 12:05:00,284.13,284.13,284.01,284.01,400.0,274.9196,274.9196,274.8035,274.8035,400.0
2021-08-25 12:10:00,284.07,284.17,283.82,283.82,2247.0,274.8615,274.9583,274.6196,274.6196,2247.0
2021-08-25 12:15:00,283.76,283.96,283.76,283.96,700.0,274.5616,274.7551,274.5616,274.7551,700.0
2021-08-25 12:20:00,283.98,284.11,283.85,284.11,700.0,274.7744,274.9002,274.6487,274.9002,700.0
2021-08-25 12:25:00,284.09,284.31,284.09,284.31,1446.0,274.8809,275.0937,274.8809,275.0937,1446.0
2021-08-25 12:30:00,284.3,284.33,284.21,284.31,1851.0,275.0841,275.1131,274.997,275.0937,1851.0
2021-08-25 12:35:00,284.35,284.35,284.21,284.21,1182.0,275.1324,275.1324,274.997,274.997,1182.0
2021-08-25 12:40:00,284.29,284.3,284.21,284.23,1201.0,275.0744,275.0841,274.997,275.0163,1201.0
2021-08-25 12:45:00,284.35,284.38,284.28,284.38,500.0,275.1324,275.1615,275.0647,275.1615,500.0
2021-08-25 12:50:00,284.42,284.61,284.41,284.59,1300.0,275.2002,275.384,275.1905,275.3647,1300.0
2021-08-25 12:55:00,284.74,284.81,284.68,284.68,1220.0,275.5098,275.5775,275.4517,275.4517,1220.0
2021-08-25 13:00:00,284.69,284.9,284.6,284.9,1114.0,275.4614,275.6646,275.3743,275.6646,1114.0
2021-08-25 13:05:00,285.07,285.09,284.92,285.0,700.0,275.8291,275.8485,275.684,275.7614,700.0
2021-08-25 13:10:00,285.26,285.35,285.09,285.28,2122.0,276.0129,276.1,275.8485,276.0323,2122.0
2021-08-25 13:15:00,285.26,285.41,285.21,285.41,425.0,276.0129,276.1581,275.9646,276.1581,425.0
2021-08-25 13:20:00,285.41,285.41,285.14,285.28,1700.0,276.1581,276.1581,275.8968,276.0323,1700.0
2021-08-25 13:25:00,285.19,285.19,285.03,285.04,398.0,275.9452,275.9452,275.7904,275.8001,398.0
2021-08-25 13:30:00,285.05,285.1,284.97,284.97,900.0,275.8098,275.8581,275.7323,275.7323,900.0
2021-08-25 13:35:00,284.98,285.12,284.82,284.88,1015.0,275.742,275.8775,275.5872,275.6453,1015.0
2021-08-25 13:40:00,285.02,285.02,285.01,285.02,150.0,275.7807,275.7807,275.771,275.7807,150.0
2021-08-25 13:45:00,284.83,284.93,284.72,284.9,1429.0,275.5969,275.6936,275.4904,275.6646,1429.0
2021-08-25 13:50:00,284.92,285.07,284.92,284.98,1221.0,275.684,275.8291,275.684,275.742,1221.0
2021-08-25 13:55:00,285.14,285.17,285.09,285.17,500.0,275.8968,275.9259,275.8485,275.9259,500.0
2021-08-25 14:00:00,285.18,285.22,284.91,284.91,1478.0,275.9355,275.9742,275.6743,275.6743,1478.0
2021-08-25 14:05:00,285.06,285.06,284.61,284.66,500.0,275.8194,275.8194,275.384,275.4324,500.0
2021-08-25 14:10:00,284.6,284.69,284.6,284.65,500.0,275.3743,275.4614,275.3743,275.4227,500.0
2021-08-25 14:15:00,284.53,284.75,284.52,284.75,1005.0,275.3066,275.5195,275.2969,275.5195,1005.0
2021-08-25 14:20:00,284.71,284.83,284.5,284.5,2211.0,275.4808,275.5969,275.2776,275.2776,2211.0
2021-08-25 14:25:00,284.56,284.79,284.56,284.79,1173.0,275.3356,275.5582,275.3356,275.5582,1173.0
2021-08-25 14:30:00,284.72,284.87,284.72,284.87,790.0,275.4904,275.6356,275.4904,275.6356,790.0
2021-08-25 14:35:00,284.86,285.0,284.6,284.6,1154.0,275.6259,275.7614,275.3743,275.3743,1154.0
2021-08-25 14:40:00,284.55,284.6,284.55,284.6,200.0,275.326,275.3743,275.326,275.3743,200.0
2021-08-25 14:45:00,284.87,284.89,284.87,284.88,200.0,275.6356,275.6549,275.6356,275.6453,200.0
2021-08-25 14:50:00,284.73,284.93,284.72,284.79,1713.0,275.5001,275.6936,275.4904,275.5582,1713.0
2021-08-25 14:55:00,284.88,284.92,284.85,284.85,1014.0,275.6453,275.684,275.6162,275.6162,1014.0
2021-08-25 15:00:00,284.85,285.08,284.84,285.08,1602.0,275.6162,275.8388,275.6066,275.8388,1602.0
2021-08-25 15:05:00,285.15,285.3,285.13,285.29,1841.0,275.9065,276.0516,275.8872,276.042,1841.0
2021-08-25 15:10:00,285.2,285.24,285.13,285.19,700.0,275.9549,275.9936,275.8872,275.9452,700.0
2021-08-25 15:15:00,285.31,285.32,285.2,285.28,2330.0,276.0613,276.071,275.9549,276.0323,2330.0
2021-08-25 15:20:00,285.34,285.59,285.34,285.59,1080.0,276.0904,276.3322,276.0904,276.3322,1080.0
2021-08-25 15:25:00,285.56,285.56,285.53,285.53,900.0,276.3032,276.3032,276.2742,276.2742,900.0
2021-08-25 15:30:00,285.56,285.84,285.55,285.83,1821.0,276.3032,276.5741,276.2935,276.5645,1821.0
2021-08-25 15:35:00,285.83,285.93,285.67,285.67,3140.0,276.5645,276.6612,276.4097,276.4097,3140.0
2021-08-25 15:40:00,285.68,286.14,285.68,285.84,3197.0,276.4193,276.8644,276.4193,276.5741,3197.0
2021-08-25 15:45:00,285.91,286.0,285.65,285.68,4469.0,276.6419,276.729,276.3903,276.4193,4469.0
2021-08-25 15:50:00,285.56,286.04,285.54,286.04,9713.0,276.3032,276.7677,276.2839,276.7677,9713.0
2021-08-25 15:55:00,286.07,286.07,285.61,285.62,21551.0,276.7967,276.7967,276.3516,276.3613,21551.0
2021-08-26 09:30:00,285.23,285.83,285.23,285.82,2378.0,275.9839,276.5645,275.9839,276.5548,2378.0
2021-08-26 09:35:00,285.25,285.36,285.2,285.2,475.0,276.0033,276.1097,275.9549,275.9549,475.0
2021-08-26 09:40:00,285.35,285.9,285.09,285.09,500.0,276.1,276.6322,275.8485,275.8485,500.0
2021-08-26 09:45:00,284.08,284.94,284.07,284.94,1038.0,274.8712,275.7033,274.8615,275.7033,1038.0
2021-08-26 09:50:00,284.14,284.28,283.98,284.28,400.0,274.9293,275.0647,274.7744,275.0647,400.0
2021-08-26 09:55:00,284.03,284.03,283.68,283.68,201.0,274.8228,274.8228,274.4842,274.4842,201.0
2021-08-26 10:00:00,284.02,284.33,283.79,284.32,600.0,274.8131,275.1131,274.5906,275.1034,600.0
2021-08-26 10:05:00,284.53,284.56,284.21,284.42,1103.0,275.3066,275.3356,274.997,275.2002,1103.0
2021-08-26 10:10:00,284.41,284.41,284.31,284.32,400.0,275.1905,275.1905,275.0937,275.1034,400.0
2021-08-26 10:15:00,284.26,284.27,284.0,284.02,600.0,275.0454,275.055,274.7938,274.8131,600.0
2021-08-26 10:20:00,283.66,283.66,283.66,283.66,200.0,274.4648,274.4648,274.4648,274.4648,200.0
2021-08-26 10:25:00,283.8,283.8,283.3,283.46,675.0,274.6003,274.6003,274.1165,274.2713,675.0
2021-08-26 10:30:00,283.67,283.88,283.63,283.63,1496.0,274.4745,274.6777,274.4358,274.4358,1496.0
2021-08-26 10:35:00,283.94,284.12,283.7,283.85,4194.0,274.7357,274.9099,274.5035,274.6487,4194.0
2021-08-26 10:40:00,284.13,284.15,284.0,284.14,2209.0,274.9196,274.9389,274.7938,274.9293,2209.0
2021-08-26 10:45:00,284.34,284.55,284.27,284.55,601.0,275.1228,275.326,275.055,275.326,601.0
2021-08-26 10:50:00,284.41,284.61,284.28,284.34,1251.0,275.1905,275.384,275.0647,275.1228,1251.0
2021-08-26 10:55:00,284.49,284.49,284.38,284.41,600.0,275.2679,275.2679,275.1615,275.1905,600.0
2021-08-26 11:00:00,284.37,284.37,284.12,284.18,900.0,275.1518,275.1518,274.9099,274.968,900.0
2021-08-26 11:05:00,284.11,284.41,283.93,284.32,2242.0,274.9002,275.1905,274.7261,275.1034,2242.0
2021-08-26 11:10:00,284.34,284.58,284.26,284.26,2403.0,275.1228,275.355,275.0454,275.0454,2403.0
2021-08-26 11:15:00,284.39,284.39,284.18,284.18,300.0,275.1711,275.1711,274.968,274.968,300.0
2021-08-26 11:20:00,283.69,283.93,283.68,283.72,626.0,274.4938,274.7261,274.4842,274.5229,626.0
2021-08-26 11:25:00,283.69,283.69,283.65,283.65,298.0,274.4938,274.4938,274.4551,274.4551,298.0
2021-08-26 11:30:00,283.26,283.61,283.26,283.61,765.0,274.0778,274.4164,274.0778,274.4164,765.0
2021-08-26 11:35:00,283.48,283.48,283.42,283.42,200.0,274.2906,274.2906,274.2326,274.2326,200.0
2021-08-26 11:40:00,283.54,283.54,283.21,283.38,1900.0,274.3487,274.3487,274.0294,274.1939,1900.0
2021-08-26 11:45:00,283.2,283.2,282.97,282.97,518.0,274.0197,274.0197,273.7972,273.7972,518.0
2021-08-26 11:50:00,282.98,283.27,282.98,283.22,800.0,273.8069,274.0875,273.8069,274.0391,800.0
2021-08-26 11:55:00,283.31,283.38,283.19,283.38,400.0,274.1262,274.1939,274.01,274.1939,400.0
2021-08-26 12:00:00,283.31,283.54,283.3,283.54,1100.0,274.1262,274.3487,274.1165,274.3487,1100.0
2021-08-26 12:05:00,283.53,283.74,283.53,283.73,1146.0,274.339,274.5422,274.339,274.5325,1146.0
2021-08-26 12:10:00,283.74,283.79,283.72,283.79,300.0,274.5422,274.5906,274.5229,274.5906,300.0
2021-08-26 12:15:00,283.96,283.96,283.8,283.8,800.0,274.7551,274.7551,274.6003,274.6003,800.0
2021-08-26 12:20:00,283.85,283.95,283.84,283.86,800.0,274.6487,274.7454,274.639,274.6583,800.0
2021-08-26 12:25:00,283.76,284.06,283.76,283.96,1002.0,274.5616,274.8518,274.5616,274.7551,1002.0
2021-08-26 12:30:00,284.03,284.23,283.91,284.23,600.0,274.8228,275.0163,274.7067,275.0163,600.0
2021-08-26 12:35:00,284.09,284.19,284.09,284.16,600.0,274.8809,274.9776,274.8809,274.9486,600.0
2021-08-26 12:40:00,284.49,284.49,284.35,284.4,955.0,275.2679,275.2679,275.1324,275.1808,955.0
2021-08-26 12:45:00,284.43,284.43,284.06,284.27,1576.0,275.2099,275.2099,274.8518,275.055,1576.0
2021-08-26 12:50:00,284.3,284.31,284.18,284.18,908.0,275.0841,275.0937,274.968,274.968,908.0
2021-08-26 12:55:00,284.34,284.34,284.22,284.22,200.0,275.1228,275.1228,275.0067,275.0067,200.0
2021-08-26 13:00:00,284.27,284.44,284.19,284.44,300.0,275.055,275.2195,274.9776,275.2195,300.0
2021-08-26 13:05:00,284.49,284.62,284.49,284.62,200.0,275.2679,275.3937,275.2679,275.3937,200.0
2021-08-26 13:10:00,284.72,284.88,284.61,284.84,1001.0,275.4904,275.6453,275.384,275.6066,1001.0
2021-08-26 13:15:00,284.83,285.07,284.58,284.58,300.0,275.5969,275.8291,275.355,275.355,300.0
2021-08-26 13:20:00,284.58,284.6,284.43,284.44,845.0,275.355,275.3743,275.2099,275.2195,845.0
2021-08-26 13:25:00,284.62,284.82,284.54,284.77,1102.0,275.3937,275.5872,275.3163,275.5388,1102.0
2021-08-26 13:30:00,284.77,285.02,284.77,284.93,531.0,275.5388,275.7807,275.5388,275.6936,531.0
2021-08-26 13:35:00,284.98,285.01,284.7,284.79,900.0,275.742,275.771,275.4711,275.5582,900.0
2021-08-26 13:40:00,284.75,284.75,284.75,284.75,100.0,275.5195,275.5195,275.5195,275.5195,100.0
2021-08-26 13:45:00,284.87,285.01,284.66,284.68,1100.0,275.6356,275.771,275.4324,275.4517,1100.0
2021-08-26 13:50:00,284.61,284.68,284.61,284.62,801.0,275.384,275.4517,275.384,275.3937,801.0
2021-08-26 13:55:00,284.7,284.74,284.59,284.74,800.0,275.4711,275.5098,275.3647,275.5098,800.0
2021-08-26 14:00:00,284.35,284.5,284.35,284.36,600.0,275.1324,275.2776,275.1324,275.1421,600.0
2021-08-26 14:05:00,284.39,284.49,284.39,284.49,716.0,275.1711,275.2679,275.1711,275.2679,716.0
2021-08-26 14:10:00,284.55,284.55,284.55,284.55,100.0,275.326,275.326,275.326,275.326,100.0
2021-08-26 14:15:00,284.26,284.53,284.26,284.31,1071.0,275.0454,275.3066,275.0454,275.0937,1071.0
2021-08-26 14:20:00,284.49,284.64,284.43,284.6,800.0,275.2679,275.413,275.2099,275.3743,800.0
2021-08-26 14:25:00,284.58,284.65,284.47,284.65,413.0,275.355,275.4227,275.2486,275.4227,413.0
2021-08-26 14:30:00,284.47,284.64,284.47,284.64,200.0,275.2486,275.413,275.2486,275.413,200.0
2021-08-26 14:35:00,284.68,284.92,284.68,284.92,1000.0,275.4517,275.684,275.4517,275.684,1000.0
2021-08-26 14:40:00,284.71,284.81,284.63,284.64,1750.0,275.4808,275.5775,275.4034,275.413,1750.0
2021-08-26 14:45:00,284.7,284.86,284.7,284.86,1001.0,275.4711,275.6259,275.4711,275.6259,1001.0
2021-08-26 14:50:00,284.7,284.81,284.64,284.81,1592.0,275.4711,275.5775,275.413,275.5775,1592.0
2021-08-26 14:55:00,284.81,284.81,284.65,284.67,1608.0,275.5775,275.5775,275.4227,275.4421,1608.0
2021-08-26 15:00:00,284.77,284.93,284.63,284.93,900.0,275.5388,275.6936,275.4034,275.6936,900.0
2021-08-26 15:05:00,284.85,284.86,284.73,284.73,800.0,275.6162,275.6259,275.5001,275.5001,800.0
2021-08-26 15:10:00,284.81,284.97,284.72,284.95,1001.0,275.5775,275.7323,275.4904,275.713,1001.0
2021-08-26 15:15:00,284.83,285.53,284.83,285.53,974.0,275.5969,276.2742,275.5969,276.2742,974.0
2021-08-26 15:20:00,285.35,285.35,285.17,285.34,2323.0,276.1,276.1,275.9259,276.0904,2323.0
2021-08-26 15:25:00,285.26,285.26,284.98,285.14,1309.0,276.0129,276.0129,275.742,275.8968,1309.0
2021-08-26 15:30:00,285.27,285.33,285.26,285.28,1084.0,276.0226,276.0807,276.0129,276.0323,1084.0
2021-08-26 15:35:00,285.1,285.28,284.94,284.96,2600.0,275.8581,276.0323,275.7033,275.7227,2600.0
2021-08-26 15:40:00,285.01,285.17,284.89,284.89,1801.0,275.771,275.9259,275.6549,275.6549,1801.0
2021-08-26 15:45:00,284.83,285.07,284.73,285.0,5876.0,275.5969,275.8291,275.5001,275.7614,5876.0
2021-08-26 15:50:00,284.96,285.16,284.65,284.75,18142.0,275.7227,275.9162,275.4227,275.5195,18142.0
2021-08-26 15:55:00,284.78,285.24,284.72,285.02,23490.0,275.5485,275.9936,275.4904,275.7807,23490.0
2021-08-27 09:30:00,286.16,286.95,285.83,285.91,4732.0,276.8838,277.6482,276.5645,276.6419,4732.0
2021-08-27 09:35:00,286.4,286.44,285.99,286.08,1900.0,277.116,277.1547,276.7193,276.8064,1900.0
2021-08-27 09:40:00,285.72,285.72,285.17,285.18,800.0,276.458,276.458,275.9259,275.9355,800.0
2021-08-27 09:45:00,285.59,285.77,285.37,285.76,900.0,276.3322,276.5064,276.1194,276.4967,900.0
2021-08-27 09:50:00,286.14,287.02,286.14,287.02,500.0,276.8644,277.7159,276.8644,277.7159,500.0
2021-08-27 09:55:00,286.93,286.93,286.82,286.9,1000.0,277.6288,277.6288,277.5224,277.5998,1000.0
2021-08-27 10:00:00,286.56,286.79,286.41,286.79,900.0,277.2708,277.4933,277.1257,277.4933,900.0
2021-08-27 10:05:00,286.79,287.87,286.79,287.71,831.0,277.4933,278.5383,277.4933,278.3835,831.0
2021-08-27 10:10:00,288.03,288.43,288.03,288.27,2090.0,278.6932,279.0802,278.6932,278.9254,2090.0
2021-08-27 10:15:00,288.45,289.05,288.45,289.05,1541.0,279.0995,279.6801,279.0995,279.6801,1541.0
2021-08-27 10:20:00,288.81,288.88,288.21,288.38,1701.0,279.4479,279.5156,278.8673,279.0318,1701.0
2021-08-27 10:25:00,288.47,288.47,288.32,288.32,433.0,279.1189,279.1189,278.9738,278.9738,433.0
2021-08-27 10:30:00,288.22,288.43,287.85,288.43,1417.0,278.877,279.0802,278.519,279.0802,1417.0
2021-08-27 10:35:00,287.98,288.15,287.95,288.15,700.0,278.6448,278.8093,278.6157,278.8093,700.0
2021-08-27 10:40:00,287.92,287.92,287.63,287.65,1918.0,278.5867,278.5867,278.3061,278.3255,1918.0
2021-08-27 10:45:00,287.73,287.74,287.5,287.56,7499.0,278.4029,278.4126,278.1803,278.2384,7499.0
2021-08-27 10:50:00,287.68,287.68,287.38,287.45,4656.0,278.3545,278.3545,278.0642,278.132,4656.0
2021-08-27 10:55:00,287.43,287.58,287.35,287.4,1179.0,278.1126,278.2577,278.0352,278.0836,1179.0
2021-08-27 11:00:00,287.2,287.52,287.2,287.22,2400.0,277.8901,278.1997,277.8901,277.9094,2400.0
2021-08-27 11:05:00,287.23,287.36,287.23,287.3,1732.0,277.9191,278.0449,277.9191,277.9868,1732.0
2021-08-27 11:10:00,287.24,287.5,287.24,287.48,3800.0,277.9288,278.1803,277.9288,278.161,3800.0
2021-08-27 11:15:00,287.55,287.55,286.93,287.09,1601.0,278.2287,278.2287,277.6288,277.7836,1601.0
2021-08-27 11:20:00,287.27,287.43,287.21,287.36,900.0,277.9578,278.1126,277.8997,278.0449,900.0
2021-08-27 11:25:00,287.33,287.39,287.02,287.03,2090.0,278.0158,278.0739,277.7159,277.7256,2090.0
2021-08-27 11:30:00,287.02,287.21,287.02,287.21,601.0,277.7159,277.8997,277.7159,277.8997,601.0
2021-08-27 11:35:00,287.13,287.42,287.12,287.42,1097.0,277.8223,278.1029,277.8127,278.1029,1097.0
2021-08-27 11:40:00,287.5,287.7,287.5,287.7,800.0,278.1803,278.3738,278.1803,278.3738,800.0
2021-08-27 11:45:00,287.74,287.84,287.7,287.77,1100.0,278.4126,278.5093,278.3738,278.4416,1100.0
2021-08-27 11:50:00,287.76,287.78,287.37,287.42,1202.0,278.4319,278.4513,278.0545,278.1029,1202.0
2021-08-27 11:55:00,287.49,287.7,287.41,287.7,2689.0,278.1707,278.3738,278.0932,278.3738,2689.0
2021-08-27 12:00:00,287.72,287.78,287.72,287.78,200.0,278.3932,278.4513,278.3932,278.4513,200.0
2021-08-27 12:05:00,287.68,287.68,287.47,287.51,2500.0,278.3545,278.3545,278.1513,278.19,2500.0
2021-08-27 12:10:00,287.6,287.7,287.53,287.7,500.0,278.2771,278.3738,278.2094,278.3738,500.0
2021-08-27 12:15:00,287.86,287.9,287.85,287.9,300.0,278.5287,278.5674,278.519,278.5674,300.0
2021-08-27 12:20:00,288.19,288.3,288.09,288.3,926.0,278.848,278.9544,278.7512,278.9544,926.0
2021-08-27 12:25:00,288.25,288.59,288.25,288.57,1047.0,278.906,279.235,278.906,279.2156,1047.0
2021-08-27 12:30:00,288.58,288.58,288.58,288.58,200.0,279.2253,279.2253,279.2253,279.2253,200.0
2021-08-27 12:35:00,288.6,288.6,288.41,288.56,400.0,279.2447,279.2447,279.0608,279.206,400.0
2021-08-27 12:40:00,288.47,288.47,288.25,288.25,914.0,279.1189,279.1189,278.906,278.906,914.0
2021-08-27 12:45:00,288.14,288.14,288.04,288.04,300.0,278.7996,278.7996,278.7028,278.7028,300.0
2021-08-27 12:50:00,288.12,288.2,288.05,288.05,400.0,278.7802,278.8576,278.7125,278.7125,400.0
2021-08-27 12:55:00,288.01,288.01,287.91,288.0,401.0,278.6738,278.6738,278.577,278.6641,401.0
2021-08-27 13:00:00,287.93,287.93,287.67,287.67,1100.0,278.5964,278.5964,278.3448,278.3448,1100.0
2021-08-27 13:05:00,287.67,287.67,287.51,287.51,300.0,278.3448,278.3448,278.19,278.19,300.0
2021-08-27 13:10:00,287.56,287.56,287.39,287.46,1100.0,278.2384,278.2384,278.0739,278.1416,1100.0
2021-08-27 13:15:00,287.45,287.58,287.45,287.58,300.0,278.132,278.2577,278.132,278.2577,300.0
2021-08-27 13:20:00,287.58,287.86,287.58,287.69,1300.0,278.2577,278.5287,278.2577,278.3642,1300.0
2021-08-27 13:25:00,287.66,287.7,287.6,287.7,1900.0,278.3351,278.3738,278.2771,278.3738,1900.0
2021-08-27 13:30:00,287.75,287.75,287.73,287.73,200.0,278.4222,278.4222,278.4029,278.4029,200.0
2021-08-27 13:35:00,287.97,287.97,287.67,287.67,927.0,278.6351,278.6351,278.3448,278.3448,927.0
2021-08-27 13:40:00,287.46,287.5,287.28,287.31,600.0,278.1416,278.1803,277.9675,277.9965,600.0
2021-08-27 13:45:00,287.31,287.31,287.31,287.31,0.0,277.9965,277.9965,277.9965,277.9965,0.0
2021-08-27 13:50:00,287.33,287.35,287.2,287.27,1719.0,278.0158,278.0352,277.8901,277.9578,1719.0
2021-08-27 13:55:00,287.49,287.5,287.49,287.5,200.0,278.1707,278.1803,278.1707,278.1803,200.0
2021-08-27 14:00:00,287.4,287.4,287.24,287.24,1066.0,278.0836,278.0836,277.9288,277.9288,1066.0
2021-08-27 14:05:00,287.46,287.46,287.45,287.46,300.0,278.1416,278.1416,278.132,278.1416,300.0
2021-08-27 14:10:00,287.36,287.48,287.2,287.34,1525.0,278.0449,278.161,277.8901,278.0255,1525.0
2021-08-27 14:15:00,287.25,287.38,287.25,287.38,200.0,277.9384,278.0642,277.9384,278.0642,200.0
2021-08-27 14:20:00,287.42,287.56,287.38,287.38,961.0,278.1029,278.2384,278.0642,278.0642,961.0
2021-08-27 14:25:00,287.49,287.53,287.49,287.53,200.0,278.1707,278.2094,278.1707,278.2094,200.0
2021-08-27 14:30:00,287.55,287.69,287.55,287.69,400.0,278.2287,278.3642,278.2287,278.3642,400.0
2021-08-27 14:35:00,287.66,287.7,287.54,287.54,1400.0,278.3351,278.3738,278.219,278.219,1400.0
2021-08-27 14:40:00,287.47,287.47,287.47,287.47,211.0,278.1513,278.1513,278.1513,278.1513,211.0
2021-08-27 14:45:00,287.43,287.46,287.15,287.46,1218.0,278.1126,278.1416,277.8417,278.1416,1218.0
2021-08-27 14:50:00,287.44,287.45,287.25,287.33,1699.0,278.1223,278.132,277.9384,278.0158,1699.0
2021-08-27 14:55:00,287.39,287.39,287.23,287.23,701.0,278.0739,278.0739,277.9191,277.9191,701.0
2021-08-27 15:00:00,287.13,287.39,287.13,287.26,1048.0,277.8223,278.0739,277.8223,277.9481,1048.0
2021-08-27 15:05:00,287.39,287.45,287.26,287.44,2076.0,278.0739,278.132,277.9481,278.1223,2076.0
2021-08-27 15:10:00,287.43,287.73,287.42,287.71,771.0,278.1126,278.4029,278.1029,278.3835,771.0
2021-08-27 15:15:00,287.76,287.76,287.33,287.42,2200.0,278.4319,278.4319,278.0158,278.1029,2200.0
2021-08-27 15:20:00,287.29,287.51,287.29,287.46,1104.0,277.9771,278.19,277.9771,278.1416,1104.0
2021-08-27 15:25:00,287.58,287.76,287.32,287.38,2402.0,278.2577,278.4319,278.0062,278.0642,2402.0
2021-08-27 15:30:00,287.35,287.46,287.12,287.22,4647.0,278.0352,278.1416,277.8127,277.9094,4647.0
2021-08-27 15:35:00,287.15,287.2,287.08,287.08,2900.0,277.8417,277.8901,277.7739,277.7739,2900.0
2021-08-27 15:40:00,287.07,287.31,287.01,287.31,13485.0,277.7643,277.9965,277.7062,277.9965,13485.0
2021-08-27 15:45:00,287.4,287.63,287.32,287.34,4069.0,278.0836,278.3061,278.0062,278.0255,4069.0
2021-08-27 15:50:00,287.45,287.58,287.24,287.5,11467.0,278.132,278.2577,277.9288,278.1803,11467.0
2021-08-27 15:55:00,287.49,287.49,286.8,286.96,19850.0,278.1707,278.1707,277.503,277.6578,19850.0
2021-08-30 09:30:00,285.9,287.3,285.54,287.3,5342.0,276.6322,277.9868,276.2839,277.9868,5342.0
2021-08-30 09:35:00,287.35,287.35,286.81,287.35,600.0,278.0352,278.0352,277.5127,278.0352,600.0
2021-08-30 09:40:00,287.99,287.99,286.92,287.8,1523.0,278.6544,278.6544,277.6191,278.4706,1523.0
2021-08-30 09:45:00,287.95,288.56,287.95,288.56,1598.0,278.6157,279.206,278.6157,279.206,1598.0
2021-08-30 09:50:00,288.71,288.71,288.15,288.3,830.0,279.3511,279.3511,278.8093,278.9544,830.0
2021-08-30 09:55:00,288.63,289.53,288.63,289.38,2348.0,279.2737,280.1445,279.2737,279.9994,2348.0
2021-08-30 10:00:00,289.59,289.68,289.59,289.62,500.0,280.2026,280.2897,280.2026,280.2316,500.0
2021-08-30 10:05:00,289.87,290.11,289.36,289.37,1994.0,280.4735,280.7057,279.98,279.9897,1994.0
2021-08-30 10:10:00,289.34,289.68,289.1,289.32,2140.0,279.9607,280.2897,279.7285,279.9413,2140.0
2021-08-30 10:15:00,289.22,289.99,289.21,289.99,1400.0,279.8446,280.5896,279.8349,280.5896,1400.0
2021-08-30 10:20:00,290.02,290.2,290.02,290.12,600.0,280.6186,280.7928,280.6186,280.7154,600.0
2021-08-30 10:25:00,290.27,290.27,289.73,289.85,1723.0,280.8605,280.8605,280.338,280.4542,1723.0
2021-08-30 10:30:00,289.81,290.24,289.45,289.45,2924.0,280.4155,280.8315,280.0671,280.0671,2924.0
2021-08-30 10:35:00,289.92,290.0,289.67,289.68,1559.0,280.5219,280.5993,280.28,280.2897,1559.0
2021-08-30 10:40:00,289.88,290.28,289.88,290.28,1340.0,280.4832,280.8702,280.4832,280.8702,1340.0
2021-08-30 10:45:00,290.25,290.25,289.83,289.86,2077.0,280.8412,280.8412,280.4348,280.4638,2077.0
2021-08-30 10:50:00,289.93,289.94,289.71,289.83,1000.0,280.5316,280.5412,280.3187,280.4348,1000.0
2021-08-30 10:55:00,289.8,289.8,289.6,289.73,2100.0,280.4058,280.4058,280.2123,280.338,2100.0
2021-08-30 11:00:00,289.71,290.04,289.5,290.04,2500.0,280.3187,280.638,280.1155,280.638,2500.0
2021-08-30 11:05:00,290.19,290.76,290.19,290.76,600.0,280.7831,281.3347,280.7831,281.3347,600.0
2021-08-30 11:10:00,290.78,290.78,290.54,290.54,500.0,281.354,281.354,281.1218,281.1218,500.0
2021-08-30 11:15:00,290.67,290.75,290.47,290.49,2102.0,281.2476,281.325,281.0541,281.0734,2102.0
2021-08-30 11:20:00,290.19,290.22,290.09,290.09,802.0,280.7831,280.8122,280.6864,280.6864,802.0
2021-08-30 11:25:00,289.6,289.73,289.18,289.32,2619.0,280.2123,280.338,279.8059,279.9413,2619.0
2021-08-30 11:30:00,289.46,289.82,289.35,289.79,2079.0,280.0768,280.4251,279.9704,280.3961,2079.0
2021-08-30 11:35:00,289.98,290.09,289.91,289.94,1000.0,280.5799,280.6864,280.5122,280.5412,1000.0
2021-08-30 11:40:00,289.95,290.02,289.71,289.84,1102.0,280.5509,280.6186,280.3187,280.4445,1102.0
2021-08-30 11:45:00,289.92,290.18,289.92,290.08,579.0,280.5219,280.7735,280.5219,280.6767,579.0
2021-08-30 11:50:00,289.97,290.0,289.97,290.0,400.0,280.5703,280.5993,280.5703,280.5993,400.0
2021-08-30 11:55:00,290.02,290.08,289.58,289.71,800.0,280.6186,280.6767,280.1929,280.3187,800.0
2021-08-30 12:00:00,289.6,289.7,289.6,289.7,201.0,280.2123,280.309,280.2123,280.309,201.0
2021-08-30 12:05:00,289.65,289.8,289.65,289.8,400.0,280.2606,280.4058,280.2606,280.4058,400.0
2021-08-30 12:10:00,289.78,289.8,289.78,289.8,299.0,280.3864,280.4058,280.3864,280.4058,299.0
2021-08-30 12:15:00,289.64,289.64,289.61,289.61,200.0,280.251,280.251,280.2219,280.2219,200.0
2021-08-30 12:20:00,289.48,289.65,289.47,289.65,510.0,280.0961,280.2606,280.0865,280.2606,510.0
2021-08-30 12:25:00,289.5,289.6,289.5,289.6,300.0,280.1155,280.2123,280.1155,280.2123,300.0
2021-08-30 12:30:00,289.63,289.63,289.63,289.63,100.0,280.2413,280.2413,280.2413,280.2413,100.0
2021-08-30 12:35:00,289.57,289.57,289.24,289.29,900.0,280.1832,280.1832,279.8639,279.9123,900.0
2021-08-30 12:40:00,289.29,289.29,289.29,289.29,0.0,279.9123,279.9123,279.9123,279.9123,0.0
2021-08-30 12:45:00,289.25,289.53,289.25,289.52,1122.0,279.8736,280.1445,279.8736,280.1349,1122.0
2021-08-30 12:50:00,289.64,289.64,289.64,289.64,100.0,280.251,280.251,280.251,280.251,100.0
2021-08-30 12:55:00,289.58,289.7,289.58,289.7,400.0,280.1929,280.309,280.1929,280.309,400.0
2021-08-30 13:00:00,289.66,289.66,289.66,289.66,100.0,280.2703,280.2703,280.2703,280.2703,100.0
2021-08-30 13:05:00,289.83,289.95,289.83,289.95,202.0,280.4348,280.5509,280.4348,280.5509,202.0
2021-08-30 13:10:00,289.95,289.95,289.95,289.95,0.0,280.5509,280.5509,280.5509,280.5509,0.0
2021-08-30 13:15:00,289.95,289.95,289.95,289.95,0.0,280.5509,280.5509,280.5509,280.5509,0.0
2021-08-30 13:20:00,289.88,289.88,289.63,289.63,904.0,280.4832,280.4832,280.2413,280.2413,904.0
2021-08-30 13:25:00,289.64,289.77,289.64,289.66,400.0,280.251,280.3767,280.251,280.2703,400.0
2021-08-30 13:30:00,289.84,289.84,289.71,289.71,200.0,280.4445,280.4445,280.3187,280.3187,200.0
2021-08-30 13:35:00,289.86,289.87,289.86,289.87,300.0,280.4638,280.4735,280.4638,280.4735,300.0
2021-08-30 13:40:00,289.71,289.78,289.68,289.78,776.0,280.3187,280.3864,280.2897,280.3864,776.0
2021-08-30 13:45:00,289.76,289.76,289.55,289.55,600.0,280.3671,280.3671,280.1639,280.1639,600.0
2021-08-30 13:50:00,289.69,289.75,289.67,289.67,535.0,280.2993,280.3574,280.28,280.28,535.0
2021-08-30 13:55:00,289.67,289.67,289.67,289.67,0.0,280.28,280.28,280.28,280.28,0.0
2021-08-30 14:00:00,289.45,289.47,288.98,289.13,2401.0,280.0671,280.0865,279.6124,279.7575,2401.0
2021-08-30 14:05:00,289.2,289.49,289.2,289.26,2878.0,279.8252,280.1058,279.8252,279.8833,2878.0
2021-08-30 14:10:00,289.26,289.34,289.26,289.34,700.0,279.8833,279.9607,279.8833,279.9607,700.0
2021-08-30 14:15:00,289.44,289.46,289.39,289.46,500.0,280.0574,280.0768,280.0091,280.0768,500.0
2021-08-30 14:20:00,289.37,289.41,289.37,289.41,200.0,279.9897,280.0284,279.9897,280.0284,200.0
2021-08-30 14:25:00,289.7,289.74,289.64,289.66,600.0,280.309,280.3477,280.251,280.2703,600.0
2021-08-30 14:30:00,289.55,289.55,289.5,289.51,400.0,280.1639,280.1639,280.1155,280.1252,400.0
2021-08-30 14:35:00,289.42,289.45,289.11,289.11,900.0,280.0381,280.0671,279.7381,279.7381,900.0
2021-08-30 14:40:00,289.23,289.23,288.93,288.93,537.0,279.8543,279.8543,279.564,279.564,537.0
2021-08-30 14:45:00,288.95,289.11,288.93,289.11,1800.0,279.5833,279.7381,279.564,279.7381,1800.0
2021-08-30 14:50:00,289.12,289.19,289.0,289.0,2712.0,279.7478,279.8155,279.6317,279.6317,2712.0
2021-08-30 14:55:00,289.13,289.19,289.13,289.19,300.0,279.7575,279.8155,279.7575,279.8155,300.0
2021-08-30 15:00:00,289.17,289.17,288.93,288.99,1400.0,279.7962,279.7962,279.564,279.622,1400.0
2021-08-30 15:05:00,289.05,289.19,289.04,289.19,800.0,279.6801,279.8155,279.6704,279.8155,800.0
2021-08-30 15:10:00,289.11,289.21,289.03,289.03,1053.0,279.7381,279.8349,279.6607,279.6607,1053.0
2021-08-30 15:15:00,289.05,289.42,289.0,289.27,3200.0,279.6801,280.0381,279.6317,279.893,3200.0
2021-08-30 15:20:00,289.23,289.4,289.21,289.33,1832.0,279.8543,280.0187,279.8349,279.951,1832.0
2021-08-30 15:25:00,289.28,289.29,289.08,289.22,1625.0,279.9026,279.9123,279.7091,279.8446,1625.0
2021-08-30 15:30:00,289.3,289.38,289.23,289.34,1900.0,279.922,279.9994,279.8543,279.9607,1900.0
2021-08-30 15:35:00,289.32,289.45,289.23,289.45,2500.0,279.9413,280.0671,279.8543,280.0671,2500.0
2021-08-30 15:40:00,289.49,289.58,289.39,289.57,2673.0,280.1058,280.1929,280.0091,280.1832,2673.0
2021-08-30 15:45:00,289.51,289.8,289.51,289.68,2851.0,280.1252,280.4058,280.1252,280.2897,2851.0
2021-08-30 15:50:00,289.96,289.96,289.58,289.88,8759.0,280.5606,280.5606,280.1929,280.4832,8759.0
2021-08-30 15:55:00,289.76,289.76,288.92,289.05,34976.0,280.3671,280.3671,279.5543,279.6801,34976.0
2021-08-31 09:30:00,290.02,290.02,288.52,288.87,11841.0,280.6186,280.6186,279.1673,279.5059,11841.0
2021-08-31 09:35:00,288.68,288.68,287.89,288.42,3384.0,279.3221,279.3221,278.5577,279.0705,3384.0
2021-08-31 09:40:00,288.64,288.76,287.52,288.47,1672.0,279.2834,279.3995,278.1997,279.1189,1672.0
2021-08-31 09:45:00,288.38,288.87,288.37,288.86,1871.0,279.0318,279.5059,279.0221,279.4962,1871.0
2021-08-31 09:50:00,288.96,289.12,288.62,289.11,902.0,279.593,279.7478,279.264,279.7381,902.0
2021-08-31 09:55:00,289.16,289.16,288.5,288.55,1580.0,279.7865,279.7865,279.1479,279.1963,1580.0
2021-08-31 10:00:00,288.84,289.19,288.84,289.19,1165.0,279.4769,279.8155,279.4769,279.8155,1165.0
2021-08-31 10:05:00,289.25,289.26,288.88,288.88,1100.0,279.8736,279.8833,279.5156,279.5156,1100.0
2021-08-31 10:10:00,288.9,289.21,288.9,289.21,400.0,279.5349,279.8349,279.5349,279.8349,400.0
2021-08-31 10:15:00,289.17,289.28,288.35,288.64,1500.0,279.7962,279.9026,279.0028,279.2834,1500.0
2021-08-31 10:20:00,288.64,288.64,288.64,288.64,0.0,279.2834,279.2834,279.2834,279.2834,0.0
2021-08-31 10:25:00,288.43,288.97,288.43,288.97,603.0,279.0802,279.6027,279.0802,279.6027,603.0
2021-08-31 10:30:00,289.0,289.59,289.0,289.2,1784.0,279.6317,280.2026,279.6317,279.8252,1784.0
2021-08-31 10:35:00,289.19,289.42,289.08,289.42,1501.0,279.8155,280.0381,279.7091,280.0381,1501.0
2021-08-31 10:40:00,289.39,289.4,288.53,288.53,700.0,280.0091,280.0187,279.1769,279.1769,700.0
2021-08-31 10:45:00,288.63,288.75,288.25,288.35,899.0,279.2737,279.3898,278.906,279.0028,899.0
2021-08-31 10:50:00,288.19,288.4,288.05,288.21,1675.0,278.848,279.0512,278.7125,278.8673,1675.0
2021-08-31 10:55:00,288.31,288.84,288.29,288.84,1211.0,278.9641,279.4769,278.9447,279.4769,1211.0
2021-08-31 11:00:00,288.8,288.84,288.78,288.8,700.0,279.4382,279.4769,279.4188,279.4382,700.0
2021-08-31 11:05:00,288.86,289.24,288.71,289.18,2707.0,279.4962,279.8639,279.3511,279.8059,2707.0
2021-08-31 11:10:00,289.21,289.24,289.17,289.21,545.0,279.8349,279.8639,279.7962,279.8349,545.0
2021-08-31 11:15:00,289.17,289.25,288.91,289.06,3266.0,279.7962,279.8736,279.5446,279.6898,3266.0
2021-08-31 11:20:00,289.07,289.12,289.02,289.06,800.0,279.6994,279.7478,279.6511,279.6898,800.0
2021-08-31 11:25:00,288.94,289.0,288.68,288.75,1501.0,279.5737,279.6317,279.3221,279.3898,1501.0
2021-08-31 11:30:00,288.71,288.83,288.64,288.82,800.0,279.3511,279.4672,279.2834,279.4575,800.0
2021-08-31 11:35:00,288.8,288.8,288.67,288.7,743.0,279.4382,279.4382,279.3124,279.3414,743.0
2021-08-31 11:40:00,288.77,288.8,288.73,288.76,645.0,279.4092,279.4382,279.3705,279.3995,645.0
2021-08-31 11:45:00,288.52,288.56,288.47,288.47,701.0,279.1673,279.206,279.1189,279.1189,701.0
2021-08-31 11:50:00,288.39,288.61,288.39,288.54,500.0,279.0415,279.2544,279.0415,279.1866,500.0
2021-08-31 11:55:00,288.6,288.8,288.52,288.64,1503.0,279.2447,279.4382,279.1673,279.2834,1503.0
2021-08-31 12:00:00,288.67,288.81,288.56,288.56,507.0,279.3124,279.4479,279.206,279.206,507.0
2021-08-31 12:05:00,288.7,288.72,288.47,288.72,1502.0,279.3414,279.3608,279.1189,279.3608,1502.0
2021-08-31 12:10:00,288.61,288.61,288.6,288.61,107.0,279.2544,279.2544,279.2447,279.2544,107.0
2021-08-31 12:15:00,288.54,288.64,288.38,288.43,1148.0,279.1866,279.2834,279.0318,279.0802,1148.0
2021-08-31 12:20:00,288.15,288.15,288.07,288.07,675.0,278.8093,278.8093,278.7319,278.7319,675.0
2021-08-31 12:25:00,288.04,288.04,288.04,288.04,271.0,278.7028,278.7028,278.7028,278.7028,271.0
2021-08-31 12:30:00,288.13,288.34,288.13,288.34,1126.0,278.7899,278.9931,278.7899,278.9931,1126.0
2021-08-31 12:35:00,288.34,288.34,288.11,288.16,1097.0,278.9931,278.9931,278.7706,278.8189,1097.0
2021-08-31 12:40:00,288.16,288.16,287.94,287.94,505.0,278.8189,278.8189,278.6061,278.6061,505.0
2021-08-31 12:45:00,287.93,288.0,287.93,288.0,1850.0,278.5964,278.6641,278.5964,278.6641,1850.0
2021-08-31 12:50:00,288.01,288.02,287.58,287.58,700.0,278.6738,278.6835,278.2577,278.2577,700.0
2021-08-31 12:55:00,287.73,287.81,287.67,287.81,600.0,278.4029,278.4803,278.3448,278.4803,600.0
2021-08-31 13:00:00,287.91,287.98,287.83,287.91,1019.0,278.577,278.6448,278.4996,278.577,1019.0
2021-08-31 13:05:00,287.81,287.89,287.68,287.89,1250.0,278.4803,278.5577,278.3545,278.5577,1250.0
2021-08-31 13:10:00,287.78,287.78,287.75,287.75,250.0,278.4513,278.4513,278.4222,278.4222,250.0
2021-08-31 13:15:00,287.83,287.83,287.61,287.68,966.0,278.4996,278.4996,278.2868,278.3545,966.0
2021-08-31 13:20:00,287.76,287.76,287.76,287.76,100.0,278.4319,278.4319,278.4319,278.4319,100.0
2021-08-31 13:25:00,287.65,287.66,287.44,287.44,1744.0,278.3255,278.3351,278.1223,278.1223,1744.0
2021-08-31 13:30:00,287.33,287.41,287.32,287.39,1130.0,278.0158,278.0932,278.0062,278.0739,1130.0
2021-08-31 13:35:00,287.45,287.48,287.37,287.48,601.0,278.132,278.161,278.0545,278.161,601.0
2021-08-31 13:40:00,287.46,287.6,287.45,287.55,516.0,278.1416,278.2771,278.132,278.2287,516.0
2021-08-31 13:45:00,287.62,287.62,287.61,287.61,434.0,278.2964,278.2964,278.2868,278.2868,434.0
2021-08-31 13:50:00,287.68,287.68,287.51,287.51,600.0,278.3545,278.3545,278.19,278.19,600.0
2021-08-31 13:55:00,287.66,287.71,287.6,287.71,800.0,278.3351,278.3835,278.2771,278.3835,800.0
2021-08-31 14:00:00,287.85,287.85,287.74,287.74,800.0,278.519,278.519,278.4126,278.4126,800.0
2021-08-31 14:05:00,287.71,287.81,287.71,287.81,236.0,278.3835,278.4803,278.3835,278.4803,236.0
2021-08-31 14:10:00,287.75,287.75,287.6,287.6,1507.0,278.4222,278.4222,278.2771,278.2771,1507.0
2021-08-31 14:15:00,287.66,287.66,287.57,287.64,620.0,278.3351,278.3351,278.2481,278.3158,620.0
2021-08-31 14:20:00,287.63,288.01,287.63,288.01,1101.0,278.3061,278.6738,278.3061,278.6738,1101.0
2021-08-31 14:25:00,287.94,288.07,287.94,288.01,2123.0,278.6061,278.7319,278.6061,278.6738,2123.0
2021-08-31 14:30:00,288.21,288.28,288.19,288.22,1575.0,278.8673,278.935,278.848,278.877,1575.0
2021-08-31 14:35:00,288.18,288.19,288.17,288.18,900.0,278.8383,278.848,278.8286,278.8383,900.0
2021-08-31 14:40:00,288.21,288.44,288.21,288.37,903.0,278.8673,279.0899,278.8673,279.0221,903.0
2021-08-31 14:45:00,288.4,288.47,288.36,288.47,700.0,279.0512,279.1189,279.0125,279.1189,700.0
2021-08-31 14:50:00,288.78,288.91,288.78,288.91,701.0,279.4188,279.5446,279.4188,279.5446,701.0
2021-08-31 14:55:00,288.87,289.08,288.87,289.0,1800.0,279.5059,279.7091,279.5059,279.6317,1800.0
2021-08-31 15:00:00,289.03,289.03,288.87,288.87,1100.0,279.6607,279.6607,279.5059,279.5059,1100.0
2021-08-31 15:05:00,288.88,288.88,288.71,288.71,1300.0,279.5156,279.5156,279.3511,279.3511,1300.0
2021-08-31 15:10:00,288.84,288.95,288.81,288.84,1601.0,279.4769,279.5833,279.4479,279.4769,1601.0
2021-08-31 15:15:00,288.91,288.97,288.87,288.92,1400.0,279.5446,279.6027,279.5059,279.5543,1400.0
2021-08-31 15:20:00,288.9,289.02,288.84,289.02,1202.0,279.5349,279.6511,279.4769,279.6511,1202.0
2021-08-31 15:25:00,289.0,289.02,288.73,288.73,5125.0,279.6317,279.6511,279.3705,279.3705,5125.0
2021-08-31 15:30:00,288.99,289.26,288.91,289.23,1605.0,279.622,279.8833,279.5446,279.8543,1605.0
2021-08-31 15:35:00,289.27,289.59,289.24,289.4,3774.0,279.893,280.2026,279.8639,280.0187,3774.0
2021-08-31 15:40:00,289.4,289.82,289.37,289.82,3135.0,280.0187,280.4251,279.9897,280.4251,3135.0
2021-08-31 15:45:00,289.81,290.22,289.8,289.95,6936.0,280.4155,280.8122,280.4058,280.5509,6936.0
2021-08-31 15:50:00,289.89,290.64,289.89,290.47,10048.0,280.4929,281.2185,280.4929,281.0541,10048.0
2021-08-31 15:55:00,290.46,290.73,290.27,290.54,34814.0,281.0444,281.3056,280.8605,281.1218,34814.0
2021-09-01 09:30:00,288.41,289.62,286.27,286.58,28982.0,279.0608,280.2316,276.9902,277.2902,28982.0
2021-09-01 09:35:00,286.12,286.4,283.59,283.75,12824.0,276.8451,277.116,274.3971,274.5519,12824.0
2021-09-01 09:40:00,283.83,284.64,283.47,284.37,10172.0,274.6293,275.413,274.281,275.1518,10172.0
2021-09-01 09:45:00,284.51,286.79,284.51,286.26,5597.0,275.2873,277.4933,275.2873,276.9805,5597.0
2021-09-01 09:50:00,286.5,286.63,285.73,286.36,3328.0,277.2127,277.3385,276.4677,277.0773,3328.0
2021-09-01 09:55:00,286.21,286.65,285.83,285.93,3000.0,276.9321,277.3579,276.5645,276.6612,3000.0
2021-09-01 10:00:00,286.17,286.17,284.56,285.48,5284.0,276.8934,276.8934,275.3356,276.2258,5284.0
2021-09-01 10:05:00,284.63,286.05,284.57,285.59,4824.0,275.4034,276.7773,275.3453,276.3322,4824.0
2021-09-01 10:10:00,285.4,286.47,285.4,286.47,655.0,276.1484,277.1837,276.1484,277.1837,655.0
2021-09-01 10:15:00,286.59,287.26,286.47,287.22,3008.0,277.2998,277.9481,277.1837,277.9094,3008.0
2021-09-01 10:20:00,287.21,287.72,287.02,287.67,3300.0,277.8997,278.3932,277.7159,278.3448,3300.0
2021-09-01 10:25:00,287.74,287.96,287.54,287.65,1200.0,278.4126,278.6254,278.219,278.3255,1200.0
2021-09-01 10:30:00,287.42,287.43,286.67,286.96,3206.0,278.1029,278.1126,277.3772,277.6578,3206.0
2021-09-01 10:35:00,286.75,287.52,286.75,287.22,1110.0,277.4546,278.1997,277.4546,277.9094,1110.0
2021-09-01 10:40:00,287.33,287.36,286.94,287.0,1299.0,278.0158,278.0449,277.6385,277.6965,1299.0
2021-09-01 10:45:00,287.18,287.18,286.97,287.04,500.0,277.8707,277.8707,277.6675,277.7352,500.0
2021-09-01 10:50:00,287.03,287.07,286.61,286.63,2180.0,277.7256,277.7643,277.3192,277.3385,2180.0
2021-09-01 10:55:00,286.72,286.79,286.5,286.79,1200.0,277.4256,277.4933,277.2127,277.4933,1200.0
2021-09-01 11:00:00,286.82,286.91,286.74,286.91,800.0,277.5224,277.6095,277.445,277.6095,800.0
2021-09-01 11:05:00,286.98,287.14,286.89,286.9,1497.0,277.6772,277.832,277.5901,277.5998,1497.0
2021-09-01 11:10:00,287.06,287.43,287.05,287.17,1600.0,277.7546,278.1126,277.7449,277.861,1600.0
2021-09-01 11:15:00,287.24,287.24,286.69,286.77,1708.0,277.9288,277.9288,277.3966,277.474,1708.0
2021-09-01 11:20:00,286.92,287.05,286.37,286.44,2047.0,277.6191,277.7449,277.087,277.1547,2047.0
2021-09-01 11:25:00,286.43,287.51,286.4,287.44,13264.0,277.145,278.19,277.116,278.1223,13264.0
2021-09-01 11:30:00,287.55,287.98,287.55,287.82,1407.0,278.2287,278.6448,278.2287,278.49,1407.0
2021-09-01 11:35:00,287.69,287.82,287.69,287.82,600.0,278.3642,278.49,278.3642,278.49,600.0
2021-09-01 11:40:00,287.82,288.04,287.78,287.98,1800.0,278.49,278.7028,278.4513,278.6448,1800.0
2021-09-01 11:45:00,288.02,288.25,287.99,287.99,1344.0,278.6835,278.906,278.6544,278.6544,1344.0
2021-09-01 11:50:00,288.13,288.13,288.13,288.13,200.0,278.7899,278.7899,278.7899,278.7899,200.0
2021-09-01 11:55:00,288.18,288.45,288.1,288.1,2603.0,278.8383,279.0995,278.7609,278.7609,2603.0
2021-09-01 12:00:00,288.28,288.36,288.22,288.29,900.0,278.935,279.0125,278.877,278.9447,900.0
2021-09-01 12:05:00,288.3,288.38,287.98,287.98,3847.0,278.9544,279.0318,278.6448,278.6448,3847.0
2021-09-01 12:10:00,287.99,288.05,287.73,287.78,1686.0,278.6544,278.7125,278.4029,278.4513,1686.0
2021-09-01 12:15:00,287.67,287.85,287.46,287.85,1595.0,278.3448,278.519,278.1416,278.519,1595.0
2021-09-01 12:20:00,287.94,287.94,287.85,287.86,339.0,278.6061,278.6061,278.519,278.5287,339.0
2021-09-01 12:25:00,287.76,287.8,287.64,287.8,801.0,278.4319,278.4706,278.3158,278.4706,801.0
2021-09-01 12:30:00,287.72,287.72,287.32,287.32,500.0,278.3932,278.3932,278.0062,278.0062,500.0
2021-09-01 12:35:00,287.26,287.37,287.22,287.3,1700.0,277.9481,278.0545,277.9094,277.9868,1700.0
2021-09-01 12:40:00,287.25,287.25,286.78,286.81,2243.0,277.9384,277.9384,277.4837,277.5127,2243.0
2021-09-01 12:45:00,286.94,287.03,286.66,286.66,3656.0,277.6385,277.7256,277.3676,277.3676,3656.0
2021-09-01 12:50:00,286.66,286.99,286.63,286.95,3845.0,277.3676,277.6869,277.3385,277.6482,3845.0
2021-09-01 12:55:00,286.88,287.1,286.66,286.72,3100.0,277.5804,277.7933,277.3676,277.4256,3100.0
2021-09-01 13:00:00,286.81,286.85,286.6,286.72,3001.0,277.5127,277.5514,277.3095,277.4256,3001.0
2021-09-01 13:05:00,286.78,287.07,286.65,286.91,4420.0,277.4837,277.7643,277.3579,277.6095,4420.0
2021-09-01 13:10:00,286.79,286.79,286.45,286.59,5000.0,277.4933,277.4933,277.1644,277.2998,5000.0
2021-09-01 13:15:00,286.59,287.3,286.58,287.3,3307.0,277.2998,277.9868,277.2902,277.9868,3307.0
2021-09-01 13:20:00,287.1,287.42,287.1,287.38,1202.0,277.7933,278.1029,277.7933,278.0642,1202.0
2021-09-01 13:25:00,287.54,287.96,287.54,287.82,1000.0,278.219,278.6254,278.219,278.49,1000.0
2021-09-01 13:30:00,287.89,288.25,287.85,288.0,2261.0,278.5577,278.906,278.519,278.6641,2261.0
2021-09-01 13:35:00,287.91,287.91,287.54,287.64,2200.0,278.577,278.577,278.219,278.3158,2200.0
2021-09-01 13:40:00,287.74,287.94,287.62,287.64,2813.0,278.4126,278.6061,278.2964,278.3158,2813.0
2021-09-01 13:45:00,287.72,287.72,287.52,287.64,1700.0,278.3932,278.3932,278.1997,278.3158,1700.0
2021-09-01 13:50:00,287.47,287.7,287.2,287.41,1200.0,278.1513,278.3738,277.8901,278.0932,1200.0
2021-09-01 13:55:00,287.49,287.72,287.43,287.72,1402.0,278.1707,278.3932,278.1126,278.3932,1402.0
2021-09-01 14:00:00,287.77,287.97,287.75,287.75,500.0,278.4416,278.6351,278.4222,278.4222,500.0
2021-09-01 14:05:00,287.8,287.86,287.74,287.85,1151.0,278.4706,278.5287,278.4126,278.519,1151.0
2021-09-01 14:10:00,287.8,287.86,287.71,287.86,1800.0,278.4706,278.5287,278.3835,278.5287,1800.0
2021-09-01 14:15:00,287.94,288.27,287.94,288.27,900.0,278.6061,278.9254,278.6061,278.9254,900.0
2021-09-01 14:20:00,288.74,288.74,288.53,288.55,800.0,279.3801,279.3801,279.1769,279.1963,800.0
2021-09-01 14:25:00,288.41,288.68,288.4,288.52,1200.0,279.0608,279.3221,279.0512,279.1673,1200.0
2021-09-01 14:30:00,288.53,288.64,288.28,288.34,2750.0,279.1769,279.2834,278.935,278.9931,2750.0
2021-09-01 14:35:00,288.28,288.3,288.09,288.09,1536.0,278.935,278.9544,278.7512,278.7512,1536.0
2021-09-01 14:40:00,288.25,288.34,288.0,288.08,2728.0,278.906,278.9931,278.6641,278.7415,2728.0
2021-09-01 14:45:00,287.96,287.98,287.89,287.98,1400.0,278.6254,278.6448,278.5577,278.6448,1400.0
2021-09-01 14:50:00,287.89,288.21,287.89,288.21,1300.0,278.5577,278.8673,278.5577,278.8673,1300.0
2021-09-01 14:55:00,288.24,288.55,288.24,288.36,1347.0,278.8963,279.1963,278.8963,279.0125,1347.0
2021-09-01 15:00:00,288.31,288.4,288.29,288.29,804.0,278.9641,279.0512,278.9447,278.9447,804.0
2021-09-01 15:05:00,288.36,288.59,288.36,288.56,1972.0,279.0125,279.235,279.0125,279.206,1972.0
2021-09-01 15:10:00,288.81,288.89,288.81,288.85,1655.0,279.4479,279.5253,279.4479,279.4866,1655.0
2021-09-01 15:15:00,288.87,288.91,288.59,288.59,1802.0,279.5059,279.5446,279.235,279.235,1802.0
2021-09-01 15:20:00,288.66,288.8,288.64,288.7,2126.0,279.3027,279.4382,279.2834,279.3414,2126.0
2021-09-01 15:25:00,288.65,288.72,288.65,288.67,1155.0,279.2931,279.3608,279.2931,279.3124,1155.0
2021-09-01 15:30:00,288.65,288.72,288.62,288.63,2888.0,279.2931,279.3608,279.264,279.2737,2888.0
2021-09-01 15:35:00,288.58,288.71,288.54,288.71,3414.0,279.2253,279.3511,279.1866,279.3511,3414.0
2021-09-01 15:40:00,288.62,288.62,288.35,288.42,4714.0,279.264,279.264,279.0028,279.0705,4714.0
2021-09-01 15:45:00,288.38,288.53,288.38,288.43,5457.0,279.0318,279.1769,279.0318,279.0802,5457.0
2021-09-01 15:50:00,288.14,288.45,288.11,288.11,11525.0,278.7996,279.0995,278.7706,278.7706,11525.0
2021-09-01 15:55:00,288.11,288.16,287.86,288.06,48310.0,278.7706,278.8189,278.5287,278.7222,48310.0
2021-09-02 09:30:00,289.57,289.85,289.57,289.82,3651.0,280.1832,280.4542,280.1832,280.4251,3651.0
2021-09-02 09:35:00,289.74,290.85,289.47,290.63,1555.0,280.3477,281.4217,280.0865,281.2089,1555.0
2021-09-02 09:40:00,290.14,290.78,290.14,290.78,363.0,280.7348,281.354,280.7348,281.354,363.0
2021-09-02 09:45:00,291.21,291.24,290.45,290.46,2028.0,281.7701,281.7991,281.0347,281.0444,2028.0
2021-09-02 09:50:00,290.48,290.48,290.35,290.35,200.0,281.0637,281.0637,280.9379,280.9379,200.0
2021-09-02 09:55:00,290.32,290.95,290.26,290.95,1600.0,280.9089,281.5185,280.8509,281.5185,1600.0
2021-09-02 10:00:00,290.75,290.75,290.2,290.29,842.0,281.325,281.325,280.7928,280.8799,842.0
2021-09-02 10:05:00,290.29,290.29,290.0,290.0,633.0,280.8799,280.8799,280.5993,280.5993,633.0
2021-09-02 10:10:00,290.21,290.7,290.21,290.69,400.0,280.8025,281.2766,280.8025,281.2669,400.0
2021-09-02 10:15:00,290.59,291.02,290.59,290.82,3315.0,281.1702,281.5862,281.1702,281.3927,3315.0
2021-09-02 10:20:00,290.88,290.91,290.75,290.75,773.0,281.4508,281.4798,281.325,281.325,773.0
2021-09-02 10:25:00,290.79,291.58,290.76,291.58,2095.0,281.3637,282.1281,281.3347,282.1281,2095.0
2021-09-02 10:30:00,291.61,291.65,291.4,291.42,702.0,282.1571,282.1958,281.9539,281.9733,702.0
2021-09-02 10:35:00,291.67,291.68,290.96,290.96,1106.0,282.2152,282.2248,281.5282,281.5282,1106.0
2021-09-02 10:40:00,291.24,291.24,290.72,290.72,200.0,281.7991,281.7991,281.296,281.296,200.0
2021-09-02 10:45:00,290.71,290.75,290.62,290.72,1127.0,281.2863,281.325,281.1992,281.296,1127.0
2021-09-02 10:50:00,290.6,290.8,290.59,290.8,500.0,281.1798,281.3734,281.1702,281.3734,500.0
2021-09-02 10:55:00,290.8,290.85,290.78,290.85,900.0,281.3734,281.4217,281.354,281.4217,900.0
2021-09-02 11:00:00,291.02,291.02,290.99,290.99,600.0,281.5862,281.5862,281.5572,281.5572,600.0
2021-09-02 11:05:00,291.15,291.17,291.02,291.02,707.0,281.712,281.7314,281.5862,281.5862,707.0
2021-09-02 11:10:00,291.1,291.22,291.09,291.18,809.0,281.6636,281.7797,281.654,281.741,809.0
2021-09-02 11:15:00,291.22,291.79,291.22,291.61,1418.0,281.7797,282.3313,281.7797,282.1571,1418.0
2021-09-02 11:20:00,291.7,291.79,291.69,291.79,400.0,282.2442,282.3313,282.2345,282.3313,400.0
2021-09-02 11:25:00,291.74,291.97,291.74,291.74,600.0,282.2829,282.5054,282.2829,282.2829,600.0
2021-09-02 11:30:00,291.67,291.67,291.38,291.49,1000.0,282.2152,282.2152,281.9346,282.041,1000.0
2021-09-02 11:35:00,291.63,291.64,291.37,291.37,401.0,282.1765,282.1861,281.9249,281.9249,401.0
2021-09-02 11:40:00,291.55,291.61,291.47,291.61,902.0,282.099,282.1571,282.0216,282.1571,902.0
2021-09-02 11:45:00,291.6,291.77,291.57,291.72,870.0,282.1474,282.3119,282.1184,282.2635,870.0
2021-09-02 11:50:00,291.74,291.75,291.52,291.59,1030.0,282.2829,282.2926,282.07,282.1378,1030.0
2021-09-02 11:55:00,291.63,291.69,291.63,291.63,300.0,282.1765,282.2345,282.1765,282.1765,300.0
2021-09-02 12:00:00,291.64,292.23,291.63,292.23,1499.0,282.1861,282.757,282.1765,282.757,1499.0
2021-09-02 12:05:00,292.2,292.2,292.18,292.19,300.0,282.728,282.728,282.7086,282.7183,300.0
2021-09-02 12:10:00,292.22,292.33,292.21,292.22,1300.0,282.7473,282.8538,282.7377,282.7473,1300.0
2021-09-02 12:15:00,292.34,292.34,292.2,292.3,802.0,282.8634,282.8634,282.728,282.8247,802.0
2021-09-02 12:20:00,292.3,292.3,292.16,292.16,741.0,282.8247,282.8247,282.6893,282.6893,741.0
2021-09-02 12:25:00,292.17,292.24,292.11,292.21,1249.0,282.6989,282.7667,282.6409,282.7377,1249.0
2021-09-02 12:30:00,292.3,292.3,292.2,292.2,806.0,282.8247,282.8247,282.728,282.728,806.0
2021-09-02 12:35:00,292.19,292.24,292.13,292.14,1500.0,282.7183,282.7667,282.6602,282.6699,1500.0
2021-09-02 12:40:00,292.22,292.31,292.22,292.27,600.0,282.7473,282.8344,282.7473,282.7957,600.0
2021-09-02 12:45:00,292.2,292.3,292.14,292.14,600.0,282.728,282.8247,282.6699,282.6699,600.0
2021-09-02 12:50:00,292.08,292.08,291.91,292.02,1001.0,282.6119,282.6119,282.4474,282.5538,1001.0
2021-09-02 12:55:00,292.11,292.35,292.11,292.21,900.0,282.6409,282.8731,282.6409,282.7377,900.0
2021-09-02 13:00:00,292.29,292.51,292.29,292.51,1288.0,282.8151,283.0279,282.8151,283.0279,1288.0
2021-09-02 13:05:00,292.46,292.5,292.42,292.49,1058.0,282.9795,283.0183,282.9408,283.0086,1058.0
2021-09-02 13:10:00,292.52,292.52,292.2,292.36,1800.0,283.0376,283.0376,282.728,282.8828,1800.0
2021-09-02 13:15:00,292.37,292.56,292.37,292.56,700.0,282.8925,283.0763,282.8925,283.0763,700.0
2021-09-02 13:20:00,292.6,292.66,292.53,292.53,639.0,283.115,283.1731,283.0473,283.0473,639.0
2021-09-02 13:25:00,292.71,292.71,292.6,292.68,800.0,283.2214,283.2214,283.115,283.1924,800.0
2021-09-02 13:30:00,292.55,292.74,292.54,292.55,1500.0,283.0666,283.2505,283.057,283.0666,1500.0
2021-09-02 13:35:00,292.62,292.73,292.46,292.46,1718.0,283.1344,283.2408,282.9795,282.9795,1718.0
2021-09-02 13:40:00,292.57,292.57,292.25,292.25,1474.0,283.086,283.086,282.7764,282.7764,1474.0
2021-09-02 13:45:00,292.4,292.45,292.28,292.28,884.0,282.9215,282.9699,282.8054,282.8054,884.0
2021-09-02 13:50:00,292.44,292.53,292.44,292.45,900.0,282.9602,283.0473,282.9602,282.9699,900.0
2021-09-02 13:55:00,292.55,292.79,292.42,292.59,824.0,283.0666,283.2989,282.9408,283.1053,824.0
2021-09-02 14:00:00,292.81,292.81,292.81,292.81,100.0,283.3182,283.3182,283.3182,283.3182,100.0
2021-09-02 14:05:00,292.81,293.11,292.73,293.01,952.0,283.3182,283.6085,283.2408,283.5117,952.0
2021-09-02 14:10:00,292.99,293.25,292.99,293.2,534.0,283.4924,283.7439,283.4924,283.6956,534.0
2021-09-02 14:15:00,293.46,293.53,293.32,293.47,1831.0,283.9471,284.0149,283.8117,283.9568,1831.0
2021-09-02 14:20:00,293.58,293.78,293.56,293.56,300.0,284.0632,284.2568,284.0439,284.0439,300.0
2021-09-02 14:25:00,293.63,293.74,293.61,293.67,1022.0,284.1116,284.2181,284.0923,284.1503,1022.0
2021-09-02 14:30:00,293.74,293.77,293.48,293.48,2801.0,284.2181,284.2471,283.9665,283.9665,2801.0
2021-09-02 14:35:00,293.59,293.59,293.37,293.5,600.0,284.0729,284.0729,283.86,283.9858,600.0
2021-09-02 14:40:00,293.42,293.42,293.42,293.42,100.0,283.9084,283.9084,283.9084,283.9084,100.0
2021-09-02 14:45:00,293.37,293.4,293.33,293.34,843.0,283.86,283.8891,283.8213,283.831,843.0
2021-09-02 14:50:00,293.34,293.44,293.2,293.42,2051.0,283.831,283.9278,283.6956,283.9084,2051.0
2021-09-02 14:55:00,293.48,293.59,293.48,293.55,410.0,283.9665,284.0729,283.9665,284.0342,410.0
2021-09-02 15:00:00,293.53,293.6,293.33,293.34,3004.0,284.0149,284.0826,283.8213,283.831,3004.0
2021-09-02 15:05:00,293.33,293.43,293.29,293.33,2151.0,283.8213,283.9181,283.7826,283.8213,2151.0
2021-09-02 15:10:00,293.39,293.52,293.33,293.38,1100.0,283.8794,284.0052,283.8213,283.8697,1100.0
2021-09-02 15:15:00,293.36,293.43,293.25,293.32,1300.0,283.8504,283.9181,283.7439,283.8117,1300.0
2021-09-02 15:20:00,293.25,293.3,293.1,293.21,1818.0,283.7439,283.7923,283.5988,283.7052,1818.0
2021-09-02 15:25:00,293.21,293.32,293.13,293.32,801.0,283.7052,283.8117,283.6278,283.8117,801.0
2021-09-02 15:30:00,293.34,293.46,293.34,293.46,2883.0,283.831,283.9471,283.831,283.9471,2883.0
2021-09-02 15:35:00,293.52,293.56,293.25,293.39,1470.0,284.0052,284.0439,283.7439,283.8794,1470.0
2021-09-02 15:40:00,293.54,293.72,293.41,293.68,3200.0,284.0245,284.1987,283.8988,284.16,3200.0
2021-09-02 15:45:00,293.6,293.67,293.48,293.55,7068.0,284.0826,284.1503,283.9665,284.0342,7068.0
2021-09-02 15:50:00,293.71,294.22,293.6,294.13,9646.0,284.189,284.6825,284.0826,284.5954,9646.0
2021-09-02 15:55:00,294.09,294.51,294.08,294.42,18032.0,284.5567,284.9631,284.547,284.876,18032.0
2021-09-03 09:30:00,292.16,292.74,291.35,291.35,8863.0,282.6893,283.2505,281.9055,281.9055,8863.0
2021-09-03 09:35:00,290.88,291.54,290.88,291.51,1178.0,281.4508,282.0894,281.4508,282.0603,1178.0
2021-09-03 09:40:00,292.0,292.15,291.75,291.9,834.0,282.5345,282.6796,282.2926,282.4377,834.0
2021-09-03 09:45:00,291.77,292.09,291.77,291.91,900.0,282.3119,282.6215,282.3119,282.4474,900.0
2021-09-03 09:50:00,291.65,291.9,291.63,291.9,900.0,282.1958,282.4377,282.1765,282.4377,900.0
2021-09-03 09:55:00,291.82,292.41,291.8,292.41,745.0,282.3603,282.9312,282.3409,282.9312,745.0
2021-09-03 10:00:00,293.13,293.36,293.05,293.36,482.0,283.6278,283.8504,283.5504,283.8504,482.0
2021-09-03 10:05:00,293.34,293.34,293.14,293.27,405.0,283.831,283.831,283.6375,283.7633,405.0
2021-09-03 10:10:00,292.91,292.91,292.65,292.65,200.0,283.415,283.415,283.1634,283.1634,200.0
2021-09-03 10:15:00,292.53,292.86,292.53,292.86,900.0,283.0473,283.3666,283.0473,283.3666,900.0
2021-09-03 10:20:00,292.57,292.74,292.57,292.74,400.0,283.086,283.2505,283.086,283.2505,400.0
2021-09-03 10:25:00,292.67,292.67,292.49,292.55,800.0,283.1827,283.1827,283.0086,283.0666,800.0
2021-09-03 10:30:00,292.62,292.82,292.62,292.66,500.0,283.1344,283.3279,283.1344,283.1731,500.0
2021-09-03 10:35:00,292.77,293.0,292.62,293.0,906.0,283.2795,283.502,283.1344,283.502,906.0
2021-09-03 10:40:00,292.84,293.39,292.83,293.39,486.0,283.3472,283.8794,283.3376,283.8794,486.0
2021-09-03 10:45:00,293.27,293.36,293.18,293.22,928.0,283.7633,283.8504,283.6762,283.7149,928.0
2021-09-03 10:50:00,293.53,293.56,293.0,293.19,1152.0,284.0149,284.0439,283.502,283.6859,1152.0
2021-09-03 10:55:00,293.13,293.14,292.9,292.9,600.0,283.6278,283.6375,283.4053,283.4053,600.0
2021-09-03 11:00:00,292.77,292.77,292.32,292.39,2386.0,283.2795,283.2795,282.8441,282.9118,2386.0
2021-09-03 11:05:00,292.5,292.92,292.5,292.91,700.0,283.0183,283.4246,283.0183,283.415,700.0
2021-09-03 11:10:00,293.21,293.59,293.21,293.59,600.0,283.7052,284.0729,283.7052,284.0729,600.0
2021-09-03 11:15:00,293.61,294.0,293.61,293.94,1149.0,284.0923,284.4696,284.0923,284.4116,1149.0
2021-09-03 11:20:00,293.81,294.06,293.81,294.0,2239.0,284.2858,284.5277,284.2858,284.4696,2239.0
2021-09-03 11:25:00,294.14,294.35,294.14,294.35,800.0,284.6051,284.8083,284.6051,284.8083,800.0
2021-09-03 11:30:00,294.5,294.5,294.35,294.4,2543.0,284.9534,284.9534,284.8083,284.8567,2543.0
2021-09-03 11:35:00,294.46,294.46,294.17,294.44,1852.0,284.9147,284.9147,284.6341,284.8954,1852.0
2021-09-03 11:40:00,294.44,294.44,294.44,294.44,0.0,284.8954,284.8954,284.8954,284.8954,0.0
2021-09-03 11:45:00,294.35,294.39,293.93,293.94,602.0,284.8083,284.847,284.4019,284.4116,602.0
2021-09-03 11:50:00,293.98,294.12,293.97,294.12,400.0,284.4503,284.5857,284.4406,284.5857,400.0
2021-09-03 11:55:00,294.25,294.4,294.25,294.4,200.0,284.7115,284.8567,284.7115,284.8567,200.0
2021-09-03 12:00:00,294.39,294.64,294.39,294.64,1100.0,284.847,285.0889,284.847,285.0889,1100.0
2021-09-03 12:05:00,294.64,294.88,294.64,294.75,400.0,285.0889,285.3211,285.0889,285.1953,400.0
2021-09-03 12:10:00,294.74,294.75,294.74,294.74,400.0,285.1856,285.1953,285.1856,285.1856,400.0
2021-09-03 12:15:00,294.9,294.91,294.68,294.68,400.0,285.3405,285.3501,285.1276,285.1276,400.0
2021-09-03 12:20:00,294.91,294.94,294.8,294.94,500.0,285.3501,285.3792,285.2437,285.3792,500.0
2021-09-03 12:25:00,294.95,294.95,294.8,294.83,510.0,285.3888,285.3888,285.2437,285.2727,510.0
2021-09-03 12:30:00,294.99,294.99,294.8,294.85,600.0,285.4275,285.4275,285.2437,285.2921,600.0
2021-09-03 12:35:00,294.91,295.23,294.91,295.21,1254.0,285.3501,285.6598,285.3501,285.6404,1254.0
2021-09-03 12:40:00,295.07,295.14,295.03,295.14,702.0,285.5049,285.5727,285.4662,285.5727,702.0
2021-09-03 12:45:00,295.14,295.14,295.14,295.14,0.0,285.5727,285.5727,285.5727,285.5727,0.0
2021-09-03 12:50:00,295.15,295.22,295.15,295.22,200.0,285.5823,285.6501,285.5823,285.6501,200.0
2021-09-03 12:55:00,295.29,295.37,295.26,295.33,485.0,285.7178,285.7952,285.6888,285.7565,485.0
2021-09-03 13:00:00,295.32,295.72,295.32,295.72,500.0,285.7468,286.1339,285.7468,286.1339,500.0
2021-09-03 13:05:00,295.77,295.77,295.68,295.68,300.0,286.1823,286.1823,286.0952,286.0952,300.0
2021-09-03 13:10:00,295.62,295.69,295.62,295.62,720.0,286.0371,286.1048,286.0371,286.0371,720.0
2021-09-03 13:15:00,295.68,295.79,295.64,295.72,2002.0,286.0952,286.2016,286.0565,286.1339,2002.0
2021-09-03 13:20:00,295.46,295.63,295.45,295.63,1066.0,285.8823,286.0468,285.8726,286.0468,1066.0
2021-09-03 13:25:00,295.7,295.7,295.47,295.56,1124.0,286.1145,286.1145,285.892,285.9791,1124.0
2021-09-03 13:30:00,295.53,295.72,295.53,295.72,1166.0,285.95,286.1339,285.95,286.1339,1166.0
2021-09-03 13:35:00,295.63,296.0,295.63,296.0,1080.0,286.0468,286.4048,286.0468,286.4048,1080.0
2021-09-03 13:40:00,296.07,296.09,295.96,296.03,956.0,286.4725,286.4919,286.3661,286.4338,956.0
2021-09-03 13:45:00,296.0,296.13,295.92,296.06,1182.0,286.4048,286.5306,286.3274,286.4628,1182.0
2021-09-03 13:50:00,296.0,296.06,296.0,296.06,300.0,286.4048,286.4628,286.4048,286.4628,300.0
2021-09-03 13:55:00,296.13,296.14,295.9,295.9,309.0,286.5306,286.5403,286.308,286.308,309.0
2021-09-03 14:00:00,295.87,295.9,295.84,295.9,701.0,286.279,286.308,286.25,286.308,701.0
2021-09-03 14:05:00,295.9,295.9,295.74,295.84,1688.0,286.308,286.308,286.1532,286.25,1688.0
2021-09-03 14:10:00,295.87,295.97,295.81,295.96,4868.0,286.279,286.3758,286.221,286.3661,4868.0
2021-09-03 14:15:00,295.91,295.99,295.84,295.84,833.0,286.3177,286.3951,286.25,286.25,833.0
2021-09-03 14:20:00,295.69,295.77,295.67,295.75,1500.0,286.1048,286.1823,286.0855,286.1629,1500.0
2021-09-03 14:25:00,295.74,295.86,295.71,295.86,1300.0,286.1532,286.2693,286.1242,286.2693,1300.0
2021-09-03 14:30:00,295.8,295.81,295.79,295.81,500.0,286.2113,286.221,286.2016,286.221,500.0
2021-09-03 14:35:00,295.87,295.89,295.77,295.77,1226.0,286.279,286.2984,286.1823,286.1823,1226.0
2021-09-03 14:40:00,295.72,295.83,295.71,295.78,700.0,286.1339,286.2403,286.1242,286.1919,700.0
2021-09-03 14:45:00,295.77,296.18,295.72,296.06,2332.0,286.1823,286.579,286.1339,286.4628,2332.0
2021-09-03 14:50:00,296.08,296.08,295.91,295.96,1708.0,286.4822,286.4822,286.3177,286.3661,1708.0
2021-09-03 14:55:00,296.06,296.18,295.91,295.91,1600.0,286.4628,286.579,286.3177,286.3177,1600.0
2021-09-03 15:00:00,295.98,296.15,295.86,296.15,1100.0,286.3854,286.5499,286.2693,286.5499,1100.0
2021-09-03 15:05:00,295.98,296.1,295.98,296.1,400.0,286.3854,286.5016,286.3854,286.5016,400.0
2021-09-03 15:10:00,296.04,296.17,295.99,296.17,1700.0,286.4435,286.5693,286.3951,286.5693,1700.0
2021-09-03 15:15:00,296.19,296.23,295.9,295.91,1400.0,286.5886,286.6273,286.308,286.3177,1400.0
2021-09-03 15:20:00,295.94,296.09,295.93,296.09,1800.0,286.3467,286.4919,286.3371,286.4919,1800.0
2021-09-03 15:25:00,296.2,296.25,296.13,296.22,1600.0,286.5983,286.6467,286.5306,286.6177,1600.0
2021-09-03 15:30:00,296.22,296.43,296.21,296.3,1714.0,286.6177,286.8209,286.608,286.6951,1714.0
2021-09-03 15:35:00,296.3,296.3,296.13,296.17,1601.0,286.6951,286.6951,286.5306,286.5693,1601.0
2021-09-03 15:40:00,296.06,296.08,295.88,295.91,3232.0,286.4628,286.4822,286.2887,286.3177,3232.0
2021-09-03 15:45:00,295.84,296.13,295.84,296.06,3429.0,286.25,286.5306,286.25,286.4628,3429.0
2021-09-03 15:50:00,296.2,296.2,295.71,295.71,9022.0,286.5983,286.5983,286.1242,286.1242,9022.0
2021-09-03 15:55:00,295.8,296.1,295.73,295.79,17292.0,286.2113,286.5016,286.1435,286.2016,17292.0
2021-09-07 09:30:00,296.17,296.17,294.72,295.28,9105.0,286.5693,286.5693,285.1663,285.7081,9105.0
2021-09-07 09:35:00,295.28,295.35,294.47,294.47,1521.0,285.7081,285.7759,284.9244,284.9244,1521.0
2021-09-07 09:40:00,294.32,294.32,292.6,292.78,2300.0,284.7793,284.7793,283.115,283.2892,2300.0
2021-09-07 09:45:00,292.7,292.79,292.17,292.37,3229.0,283.2118,283.2989,282.6989,282.8925,3229.0
2021-09-07 09:50:00,292.33,292.99,292.19,292.99,3690.0,282.8538,283.4924,282.7183,283.4924,3690.0
2021-09-07 09:55:00,293.39,293.74,293.16,293.74,1400.0,283.8794,284.2181,283.6569,284.2181,1400.0
2021-09-07 10:00:00,293.8,293.87,293.34,293.39,1014.0,284.2761,284.3438,283.831,283.8794,1014.0
2021-09-07 10:05:00,293.2,293.82,293.19,293.82,748.0,283.6956,284.2955,283.6859,284.2955,748.0
2021-09-07 10:10:00,293.67,293.67,293.13,293.55,3431.0,284.1503,284.1503,283.6278,284.0342,3431.0
2021-09-07 10:15:00,293.38,293.52,293.2,293.52,916.0,283.8697,284.0052,283.6956,284.0052,916.0
2021-09-07 10:20:00,293.3,293.76,293.29,293.62,1257.0,283.7923,284.2374,283.7826,284.1019,1257.0
2021-09-07 10:25:00,293.96,294.39,293.96,294.32,2265.0,284.4309,284.847,284.4309,284.7793,2265.0
2021-09-07 10:30:00,294.22,294.33,293.7,294.27,5121.0,284.6825,284.7889,284.1794,284.7309,5121.0
2021-09-07 10:35:00,294.4,294.48,294.0,294.07,2234.0,284.8567,284.9341,284.4696,284.5374,2234.0
2021-09-07 10:40:00,294.13,294.25,293.88,293.88,1707.0,284.5954,284.7115,284.3535,284.3535,1707.0
2021-09-07 10:45:00,294.09,294.39,293.97,294.36,1870.0,284.5567,284.847,284.4406,284.818,1870.0
2021-09-07 10:50:00,294.38,294.38,293.84,293.95,1140.0,284.8373,284.8373,284.3148,284.4212,1140.0
2021-09-07 10:55:00,293.87,294.26,293.87,294.26,2922.0,284.3438,284.7212,284.3438,284.7212,2922.0
2021-09-07 11:00:00,294.34,294.34,293.95,293.95,2143.0,284.7986,284.7986,284.4212,284.4212,2143.0
2021-09-07 11:05:00,293.72,293.8,293.56,293.7,1201.0,284.1987,284.2761,284.0439,284.1794,1201.0
2021-09-07 11:10:00,293.74,293.85,293.55,293.55,1800.0,284.2181,284.3245,284.0342,284.0342,1800.0
2021-09-07 11:15:00,293.56,294.14,293.45,294.14,1604.0,284.0439,284.6051,283.9375,284.6051,1604.0
2021-09-07 11:20:00,294.16,294.16,294.0,294.11,1601.0,284.6244,284.6244,284.4696,284.5761,1601.0
2021-09-07 11:25:00,294.07,294.11,293.69,293.8,1349.0,284.5374,284.5761,284.1697,284.2761,1349.0
2021-09-07 11:30:00,293.88,293.98,293.88,293.9,907.0,284.3535,284.4503,284.3535,284.3729,907.0
2021-09-07 11:35:00,293.71,293.72,293.64,293.64,600.0,284.189,284.1987,284.1213,284.1213,600.0
2021-09-07 11:40:00,293.79,293.93,293.78,293.78,608.0,284.2664,284.4019,284.2568,284.2568,608.0
2021-09-07 11:45:00,293.85,293.85,293.75,293.75,500.0,284.3245,284.3245,284.2277,284.2277,500.0
2021-09-07 11:50:00,293.79,294.13,293.79,294.07,1004.0,284.2664,284.5954,284.2664,284.5374,1004.0
2021-09-07 11:55:00,294.17,294.17,293.97,293.97,292.0,284.6341,284.6341,284.4406,284.4406,292.0
2021-09-07 12:00:00,293.87,294.04,293.87,293.98,1100.0,284.3438,284.5083,284.3438,284.4503,1100.0
2021-09-07 12:05:00,293.94,294.33,293.94,294.33,1100.0,284.4116,284.7889,284.4116,284.7889,1100.0
2021-09-07 12:10:00,294.26,294.34,293.99,294.34,2989.0,284.7212,284.7986,284.46,284.7986,2989.0
2021-09-07 12:15:00,294.49,294.51,294.37,294.41,1100.0,284.9437,284.9631,284.8276,284.8663,1100.0
2021-09-07 12:20:00,294.34,294.37,294.13,294.33,1748.0,284.7986,284.8276,284.5954,284.7889,1748.0
2021-09-07 12:25:00,294.47,294.47,294.38,294.38,500.0,284.9244,284.9244,284.8373,284.8373,500.0
2021-09-07 12:30:00,294.36,294.47,294.31,294.4,800.0,284.818,284.9244,284.7696,284.8567,800.0
2021-09-07 12:35:00,294.44,294.67,294.44,294.67,400.0,284.8954,285.1179,284.8954,285.1179,400.0
2021-09-07 12:40:00,294.58,294.58,294.58,294.58,200.0,285.0308,285.0308,285.0308,285.0308,200.0
2021-09-07 12:45:00,294.67,294.67,294.43,294.6,600.0,285.1179,285.1179,284.8857,285.0502,600.0
2021-09-07 12:50:00,294.69,294.79,294.68,294.79,325.0,285.1373,285.234,285.1276,285.234,325.0
2021-09-07 12:55:00,294.72,294.94,294.66,294.87,701.0,285.1663,285.3792,285.1082,285.3114,701.0
2021-09-07 13:00:00,294.87,295.15,294.86,295.0,1351.0,285.3114,285.5823,285.3017,285.4372,1351.0
2021-09-07 13:05:00,294.95,295.23,294.94,294.97,1076.0,285.3888,285.6598,285.3792,285.4082,1076.0
2021-09-07 13:10:00,294.98,295.09,294.98,295.06,500.0,285.4179,285.5243,285.4179,285.4953,500.0
2021-09-07 13:15:00,295.06,295.15,295.06,295.14,950.0,285.4953,285.5823,285.4953,285.5727,950.0
2021-09-07 13:20:00,295.08,295.25,295.02,295.23,1600.0,285.5146,285.6791,285.4566,285.6598,1600.0
2021-09-07 13:25:00,295.32,295.33,295.17,295.2,806.0,285.7468,285.7565,285.6017,285.6307,806.0
2021-09-07 13:30:00,295.29,295.3,295.17,295.23,713.0,285.7178,285.7275,285.6017,285.6598,713.0
2021-09-07 13:35:00,295.22,295.49,295.21,295.49,600.0,285.6501,285.9113,285.6404,285.9113,600.0
2021-09-07 13:40:00,295.4,295.42,295.17,295.17,1603.0,285.8242,285.8436,285.6017,285.6017,1603.0
2021-09-07 13:45:00,295.16,295.19,295.16,295.19,722.0,285.592,285.6211,285.592,285.6211,722.0
2021-09-07 13:50:00,295.2,295.22,295.03,295.12,1401.0,285.6307,285.6501,285.4662,285.5533,1401.0
2021-09-07 13:55:00,295.2,295.2,295.15,295.18,500.0,285.6307,285.6307,285.5823,285.6114,500.0
2021-09-07 14:00:00,295.13,295.46,295.08,295.38,2528.0,285.563,285.8823,285.5146,285.8049,2528.0
2021-09-07 14:05:00,295.42,295.46,295.26,295.43,3100.0,285.8436,285.8823,285.6888,285.8533,3100.0
2021-09-07 14:10:00,295.46,295.87,295.46,295.72,3510.0,285.8823,286.279,285.8823,286.1339,3510.0
2021-09-07 14:15:00,295.66,295.73,295.58,295.59,2100.0,286.0758,286.1435,285.9984,286.0081,2100.0
2021-09-07 14:20:00,295.58,295.58,295.26,295.26,2053.0,285.9984,285.9984,285.6888,285.6888,2053.0
2021-09-07 14:25:00,295.33,295.6,295.33,295.6,1000.0,285.7565,286.0178,285.7565,286.0178,1000.0
2021-09-07 14:30:00,295.45,295.63,295.34,295.63,1900.0,285.8726,286.0468,285.7662,286.0468,1900.0
2021-09-07 14:35:00,295.52,295.65,295.43,295.54,2305.0,285.9404,286.0661,285.8533,285.9597,2305.0
2021-09-07 14:40:00,295.57,295.73,295.55,295.64,1800.0,285.9887,286.1435,285.9694,286.0565,1800.0
2021-09-07 14:45:00,295.51,295.82,295.5,295.82,1200.0,285.9307,286.2306,285.921,286.2306,1200.0
2021-09-07 14:50:00,295.81,296.12,295.8,296.0,2518.0,286.221,286.5209,286.2113,286.4048,2518.0
2021-09-07 14:55:00,296.03,296.03,295.85,295.87,1294.0,286.4338,286.4338,286.2597,286.279,1294.0
2021-09-07 15:00:00,295.84,295.85,295.67,295.71,2101.0,286.25,286.2597,286.0855,286.1242,2101.0
2021-09-07 15:05:00,295.66,295.66,295.59,295.6,1100.0,286.0758,286.0758,286.0081,286.0178,1100.0
2021-09-07 15:10:00,295.7,296.0,295.63,295.9,2058.0,286.1145,286.4048,286.0468,286.308,2058.0
2021-09-07 15:15:00,295.8,295.92,295.76,295.92,913.0,286.2113,286.3274,286.1726,286.3274,913.0
2021-09-07 15:20:00,296.06,296.06,295.87,295.99,1126.0,286.4628,286.4628,286.279,286.3951,1126.0
2021-09-07 15:25:00,295.93,295.95,295.8,295.83,1719.0,286.3371,286.3564,286.2113,286.2403,1719.0
2021-09-07 15:30:00,295.88,295.99,295.84,295.99,4456.0,286.2887,286.3951,286.25,286.3951,4456.0
2021-09-07 15:35:00,295.98,296.01,295.79,295.82,22200.0,286.3854,286.4145,286.2016,286.2306,22200.0
2021-09-07 15:40:00,295.82,296.11,295.8,296.09,4020.0,286.2306,286.5112,286.2113,286.4919,4020.0
2021-09-07 15:45:00,296.13,296.73,296.13,296.67,10591.0,286.5306,287.1111,286.5306,287.0531,10591.0
2021-09-07 15:50:00,296.52,296.77,296.28,296.41,15401.0,286.9079,287.1498,286.6757,286.8015,15401.0
2021-09-07 15:55:00,296.47,296.63,295.85,296.16,41517.0,286.8596,287.0144,286.2597,286.5596,41517.0
2021-09-08 09:30:00,292.8,294.47,291.67,293.56,12878.0,283.3085,284.9244,282.2152,284.0439,12878.0
2021-09-08 09:35:00,293.48,294.4,293.48,294.4,6792.0,283.9665,284.8567,283.9665,284.8567,6792.0
2021-09-08 09:40:00,294.43,294.49,293.91,293.99,3486.0,284.8857,284.9437,284.3825,284.46,3486.0
2021-09-08 09:45:00,294.17,294.78,294.16,294.78,1400.0,284.6341,285.2243,284.6244,285.2243,1400.0
2021-09-08 09:50:00,294.75,295.42,294.71,295.25,1000.0,285.1953,285.8436,285.1566,285.6791,1000.0
2021-09-08 09:55:00,295.56,296.01,295.32,295.69,2624.0,285.9791,286.4145,285.7468,286.1048,2624.0
2021-09-08 10:00:00,295.56,295.7,295.14,295.59,3386.0,285.9791,286.1145,285.5727,286.0081,3386.0
2021-09-08 10:05:00,295.76,296.61,295.76,296.06,2807.0,286.1726,286.995,286.1726,286.4628,2807.0
2021-09-08 10:10:00,295.96,295.96,295.3,295.41,1970.0,286.3661,286.3661,285.7275,285.8339,1970.0
2021-09-08 10:15:00,295.29,295.33,295.16,295.16,1200.0,285.7178,285.7565,285.592,285.592,1200.0
2021-09-08 10:20:00,295.17,295.48,295.01,295.48,3901.0,285.6017,285.9017,285.4469,285.9017,3901.0
2021-09-08 10:25:00,295.51,295.55,295.21,295.29,8403.0,285.9307,285.9694,285.6404,285.7178,8403.0
2021-09-08 10:30:00,295.29,295.58,294.72,294.73,3105.0,285.7178,285.9984,285.1663,285.176,3105.0
2021-09-08 10:35:00,295.05,295.23,294.61,294.76,3500.0,285.4856,285.6598,285.0599,285.205,3500.0
2021-09-08 10:40:00,294.98,295.26,294.9,295.1,1801.0,285.4179,285.6888,285.3405,285.534,1801.0
2021-09-08 10:45:00,295.14,295.31,295.07,295.11,2205.0,285.5727,285.7372,285.5049,285.5436,2205.0
2021-09-08 10:50:00,295.14,295.42,295.08,295.42,1812.0,285.5727,285.8436,285.5146,285.8436,1812.0
2021-09-08 10:55:00,295.3,295.75,295.3,295.59,1636.0,285.7275,286.1629,285.7275,286.0081,1636.0
2021-09-08 11:00:00,295.7,296.19,295.66,296.19,2300.0,286.1145,286.5886,286.0758,286.5886,2300.0
2021-09-08 11:05:00,296.22,296.22,295.5,295.5,1872.0,286.6177,286.6177,285.921,285.921,1872.0
2021-09-08 11:10:00,295.54,295.55,295.23,295.49,2600.0,285.9597,285.9694,285.6598,285.9113,2600.0
2021-09-08 11:15:00,295.63,295.63,295.42,295.43,1901.0,286.0468,286.0468,285.8436,285.8533,1901.0
2021-09-08 11:20:00,295.32,295.59,295.32,295.58,1901.0,285.7468,286.0081,285.7468,285.9984,1901.0
2021-09-08 11:25:00,295.62,295.9,295.62,295.62,2540.0,286.0371,286.308,286.0371,286.0371,2540.0
2021-09-08 11:30:00,295.58,295.81,295.56,295.56,2510.0,285.9984,286.221,285.9791,285.9791,2510.0
2021-09-08 11:35:00,295.72,295.96,295.67,295.82,2500.0,286.1339,286.3661,286.0855,286.2306,2500.0
2021-09-08 11:40:00,295.72,295.74,295.21,295.21,2300.0,286.1339,286.1532,285.6404,285.6404,2300.0
2021-09-08 11:45:00,295.33,295.44,295.26,295.35,1506.0,285.7565,285.8629,285.6888,285.7759,1506.0
2021-09-08 11:50:00,295.25,295.25,294.9,295.0,3500.0,285.6791,285.6791,285.3405,285.4372,3500.0
2021-09-08 11:55:00,295.1,295.25,295.08,295.25,1407.0,285.534,285.6791,285.5146,285.6791,1407.0
2021-09-08 12:00:00,295.18,295.73,295.18,295.45,2392.0,285.6114,286.1435,285.6114,285.8726,2392.0
2021-09-08 12:05:00,295.5,295.77,295.5,295.77,900.0,285.921,286.1823,285.921,286.1823,900.0
2021-09-08 12:10:00,295.9,296.21,295.83,296.2,1901.0,286.308,286.608,286.2403,286.5983,1901.0
2021-09-08 12:15:00,296.12,296.54,296.12,296.49,2812.0,286.5209,286.9273,286.5209,286.8789,2812.0
2021-09-08 12:20:00,296.46,296.86,296.46,296.86,1800.0,286.8499,287.2369,286.8499,287.2369,1800.0
2021-09-08 12:25:00,296.88,296.96,296.65,296.66,1381.0,287.2563,287.3337,287.0337,287.0434,1381.0
2021-09-08 12:30:00,296.67,296.96,296.61,296.96,2500.0,287.0531,287.3337,286.995,287.3337,2500.0
2021-09-08 12:35:00,297.02,297.03,296.78,296.94,1300.0,287.3917,287.4014,287.1595,287.3143,1300.0
2021-09-08 12:40:00,297.01,297.01,296.69,296.76,2100.0,287.3821,287.3821,287.0724,287.1402,2100.0
2021-09-08 12:45:00,296.7,296.87,296.67,296.73,2502.0,287.0821,287.2466,287.0531,287.1111,2502.0
2021-09-08 12:50:00,296.75,296.75,296.29,296.51,4846.0,287.1305,287.1305,286.6854,286.8983,4846.0
2021-09-08 12:55:00,296.51,296.81,296.51,296.8,1500.0,286.8983,287.1885,286.8983,287.1789,1500.0
2021-09-08 13:00:00,297.08,297.08,296.81,296.81,800.0,287.4498,287.4498,287.1885,287.1885,800.0
2021-09-08 13:05:00,296.98,297.0,296.84,296.84,700.0,287.353,287.3724,287.2176,287.2176,700.0
2021-09-08 13:10:00,296.83,296.93,296.71,296.78,1200.0,287.2079,287.3046,287.0918,287.1595,1200.0
2021-09-08 13:15:00,296.81,296.87,296.72,296.73,700.0,287.1885,287.2466,287.1015,287.1111,700.0
2021-09-08 13:20:00,296.85,296.85,296.64,296.66,1515.0,287.2272,287.2272,287.024,287.0434,1515.0
2021-09-08 13:25:00,296.98,297.01,296.9,296.9,1325.0,287.353,287.3821,287.2756,287.2756,1325.0
2021-09-08 13:30:00,296.77,297.11,296.77,297.11,1000.0,287.1498,287.4788,287.1498,287.4788,1000.0
2021-09-08 13:35:00,297.13,297.19,297.02,297.12,1300.0,287.4982,287.5562,287.3917,287.4885,1300.0
2021-09-08 13:40:00,297.45,297.45,297.24,297.24,1100.0,287.8078,287.8078,287.6046,287.6046,1100.0
2021-09-08 13:45:00,297.19,297.32,297.0,297.11,2106.0,287.5562,287.682,287.3724,287.4788,2106.0
2021-09-08 13:50:00,297.09,297.27,297.09,297.27,1636.0,287.4595,287.6336,287.4595,287.6336,1636.0
2021-09-08 13:55:00,297.36,298.03,297.34,298.01,3150.0,287.7207,288.369,287.7014,288.3496,3150.0
2021-09-08 14:00:00,298.03,298.3,298.01,298.13,4802.0,288.369,288.6302,288.3496,288.4657,4802.0
2021-09-08 14:05:00,298.19,298.19,297.33,297.47,3230.0,288.5238,288.5238,287.6917,287.8271,3230.0
2021-09-08 14:10:00,297.37,297.61,297.37,297.51,2200.0,287.7304,287.9626,287.7304,287.8658,2200.0
2021-09-08 14:15:00,297.5,297.5,297.04,297.16,4123.0,287.8562,287.8562,287.4111,287.5272,4123.0
2021-09-08 14:20:00,297.19,297.69,297.18,297.61,4175.0,287.5562,288.04,287.5465,287.9626,4175.0
2021-09-08 14:25:00,297.62,297.63,297.46,297.62,1500.0,287.9723,287.982,287.8175,287.9723,1500.0
2021-09-08 14:30:00,297.65,297.65,297.17,297.34,3573.0,288.0013,288.0013,287.5369,287.7014,3573.0
2021-09-08 14:35:00,297.36,297.44,297.13,297.19,2277.0,287.7207,287.7981,287.4982,287.5562,2277.0
2021-09-08 14:40:00,297.12,297.32,297.09,297.25,2912.0,287.4885,287.682,287.4595,287.6143,2912.0
2021-09-08 14:45:00,297.18,297.26,296.93,297.03,2400.0,287.5465,287.624,287.3046,287.4014,2400.0
2021-09-08 14:50:00,297.03,297.25,297.0,297.22,2717.0,287.4014,287.6143,287.3724,287.5852,2717.0
2021-09-08 14:55:00,297.27,297.62,297.24,297.62,3100.0,287.6336,287.9723,287.6046,287.9723,3100.0
2021-09-08 15:00:00,297.58,297.67,297.52,297.6,9842.0,287.9336,288.0207,287.8755,287.9529,9842.0
2021-09-08 15:05:00,297.62,297.62,297.27,297.38,5384.0,287.9723,287.9723,287.6336,287.7401,5384.0
2021-09-08 15:10:00,297.37,297.49,297.07,297.46,3866.0,287.7304,287.8465,287.4401,287.8175,3866.0
2021-09-08 15:15:00,297.62,298.12,297.61,298.02,5517.0,287.9723,288.4561,287.9626,288.3593,5517.0
2021-09-08 15:20:00,298.0,298.03,297.34,297.34,4174.0,288.34,288.369,287.7014,287.7014,4174.0
2021-09-08 15:25:00,297.42,297.63,297.32,297.62,3626.0,287.7788,287.982,287.682,287.9723,3626.0
2021-09-08 15:30:00,297.68,297.98,297.67,297.7,7044.0,288.0303,288.3206,288.0207,288.0497,7044.0
2021-09-08 15:35:00,297.66,297.81,297.52,297.81,6849.0,288.011,288.1561,287.8755,288.1561,6849.0
2021-09-08 15:40:00,297.78,298.07,297.67,298.0,4968.0,288.1271,288.4077,288.0207,288.34,4968.0
2021-09-08 15:45:00,297.99,298.27,297.92,297.98,9313.0,288.3303,288.6012,288.2626,288.3206,9313.0
2021-09-08 15:50:00,297.95,297.95,297.58,297.69,8582.0,288.2916,288.2916,287.9336,288.04,8582.0
2021-09-08 15:55:00,297.72,297.77,297.27,297.36,23532.0,288.069,288.1174,287.6336,287.7207,23532.0
2021-09-09 09:30:00,298.6,298.6,298.21,298.6,7089.0,288.9205,288.9205,288.5432,288.9205,7089.0
2021-09-09 09:35:00,299.48,300.74,299.48,299.98,4944.0,289.772,290.9911,289.772,290.2558,4944.0
2021-09-09 09:40:00,300.54,300.63,299.83,300.14,1907.0,290.7976,290.8847,290.1106,290.4106,1907.0
2021-09-09 09:45:00,300.54,301.12,300.54,301.12,1507.0,290.7976,291.3588,290.7976,291.3588,1507.0
2021-09-09 09:50:00,301.34,301.34,300.24,300.24,3457.0,291.5717,291.5717,290.5073,290.5073,3457.0
2021-09-09 09:55:00,300.25,300.3,298.92,299.07,1700.0,290.517,290.5654,289.2301,289.3753,1700.0
2021-09-09 10:00:00,298.87,298.99,298.3,298.65,1000.0,289.1818,289.2979,288.6302,288.9689,1000.0
2021-09-09 10:05:00,298.55,299.15,298.26,298.55,7047.0,288.8721,289.4527,288.5915,288.8721,7047.0
2021-09-09 10:10:00,298.81,298.88,298.59,298.72,700.0,289.1237,289.1914,288.9108,289.0366,700.0
2021-09-09 10:15:00,298.66,298.66,298.21,298.22,2674.0,288.9786,288.9786,288.5432,288.5528,2674.0
2021-09-09 10:20:00,298.36,298.36,297.78,298.02,5800.0,288.6883,288.6883,288.1271,288.3593,5800.0
2021-09-09 10:25:00,298.12,298.57,298.12,298.57,1108.0,288.4561,288.8915,288.4561,288.8915,1108.0
2021-09-09 10:30:00,298.6,298.76,298.51,298.69,2000.0,288.9205,289.0753,288.8334,289.0076,2000.0
2021-09-09 10:35:00,298.54,298.61,297.93,298.61,1319.0,288.8625,288.9302,288.2722,288.9302,1319.0
2021-09-09 10:40:00,298.78,298.78,298.37,298.39,1073.0,289.0947,289.0947,288.698,288.7173,1073.0
2021-09-09 10:45:00,298.48,298.78,298.48,298.78,1056.0,288.8044,289.0947,288.8044,289.0947,1056.0
2021-09-09 10:50:00,298.82,298.95,298.62,298.95,1508.0,289.1334,289.2592,288.9399,289.2592,1508.0
2021-09-09 10:55:00,298.6,298.76,298.6,298.76,600.0,288.9205,289.0753,288.9205,289.0753,600.0
2021-09-09 11:00:00,298.62,298.67,298.21,298.21,3445.0,288.9399,288.9882,288.5432,288.5432,3445.0
2021-09-09 11:05:00,298.11,298.24,297.83,297.83,1500.0,288.4464,288.5722,288.1755,288.1755,1500.0
2021-09-09 11:10:00,297.73,297.83,297.71,297.82,600.0,288.0787,288.1755,288.0594,288.1658,600.0
2021-09-09 11:15:00,297.57,297.89,297.18,297.88,3930.0,287.9239,288.2335,287.5465,288.2239,3930.0
2021-09-09 11:20:00,297.93,298.33,297.93,298.18,826.0,288.2722,288.6593,288.2722,288.5141,826.0
2021-09-09 11:25:00,298.18,298.21,297.98,298.18,4244.0,288.5141,288.5432,288.3206,288.5141,4244.0
2021-09-09 11:30:00,298.27,298.35,298.02,298.02,1080.0,288.6012,288.6786,288.3593,288.3593,1080.0
2021-09-09 11:35:00,297.92,298.41,297.92,298.41,1147.0,288.2626,288.7367,288.2626,288.7367,1147.0
2021-09-09 11:40:00,298.4,298.41,298.07,298.12,1000.0,288.727,288.7367,288.4077,288.4561,1000.0
2021-09-09 11:45:00,298.2,298.42,298.16,298.42,1304.0,288.5335,288.7463,288.4948,288.7463,1304.0
2021-09-09 11:50:00,298.41,298.41,298.14,298.3,1609.0,288.7367,288.7367,288.4754,288.6302,1609.0
2021-09-09 11:55:00,298.57,298.91,298.57,298.91,300.0,288.8915,289.2205,288.8915,289.2205,300.0
2021-09-09 12:00:00,298.98,298.98,298.33,298.33,1000.0,289.2882,289.2882,288.6593,288.6593,1000.0
2021-09-09 12:05:00,298.52,298.66,298.46,298.46,1304.0,288.8431,288.9786,288.7851,288.7851,1304.0
2021-09-09 12:10:00,298.45,298.5,298.25,298.44,1000.0,288.7754,288.8238,288.5819,288.7657,1000.0
2021-09-09 12:15:00,298.39,298.39,298.05,298.35,600.0,288.7173,288.7173,288.3883,288.6786,600.0
2021-09-09 12:20:00,298.33,298.39,298.21,298.39,1565.0,288.6593,288.7173,288.5432,288.7173,1565.0
2021-09-09 12:25:00,298.42,298.42,297.72,297.72,950.0,288.7463,288.7463,288.069,288.069,950.0
2021-09-09 12:30:00,297.38,297.42,297.29,297.42,400.0,287.7401,287.7788,287.653,287.7788,400.0
2021-09-09 12:35:00,297.36,297.63,297.29,297.63,600.0,287.7207,287.982,287.653,287.982,600.0
2021-09-09 12:40:00,297.71,297.71,297.48,297.51,475.0,288.0594,288.0594,287.8368,287.8658,475.0
2021-09-09 12:45:00,297.34,297.52,297.3,297.52,700.0,287.7014,287.8755,287.6627,287.8755,700.0
2021-09-09 12:50:00,297.37,297.38,297.29,297.31,1100.0,287.7304,287.7401,287.653,287.6723,1100.0
2021-09-09 12:55:00,297.27,297.66,297.13,297.36,1693.0,287.6336,288.011,287.4982,287.7207,1693.0
2021-09-09 13:00:00,297.6,297.62,297.32,297.32,824.0,287.9529,287.9723,287.682,287.682,824.0
2021-09-09 13:05:00,297.3,297.4,297.18,297.24,2100.0,287.6627,287.7594,287.5465,287.6046,2100.0
2021-09-09 13:10:00,297.32,297.66,297.32,297.66,2231.0,287.682,288.011,287.682,288.011,2231.0
2021-09-09 13:15:00,297.73,297.73,297.47,297.47,1097.0,288.0787,288.0787,287.8271,287.8271,1097.0
2021-09-09 13:20:00,297.34,297.34,296.97,297.28,2401.0,287.7014,287.7014,287.3434,287.6433,2401.0
2021-09-09 13:25:00,297.16,297.37,297.03,297.33,1200.0,287.5272,287.7304,287.4014,287.6917,1200.0
2021-09-09 13:30:00,297.32,297.36,297.0,297.25,1649.0,287.682,287.7207,287.3724,287.6143,1649.0
2021-09-09 13:35:00,297.28,297.28,296.96,296.96,2201.0,287.6433,287.6433,287.3337,287.3337,2201.0
2021-09-09 13:40:00,296.94,297.22,296.84,296.85,3793.0,287.3143,287.5852,287.2176,287.2272,3793.0
2021-09-09 13:45:00,296.78,297.3,296.78,297.15,2113.0,287.1595,287.6627,287.1595,287.5175,2113.0
2021-09-09 13:50:00,297.31,297.31,296.88,297.03,2100.0,287.6723,287.6723,287.2563,287.4014,2100.0
2021-09-09 13:55:00,297.14,297.21,297.08,297.08,2720.0,287.5078,287.5756,287.4498,287.4498,2720.0
2021-09-09 14:00:00,296.9,296.9,296.45,296.45,1402.0,287.2756,287.2756,286.8402,286.8402,1402.0
2021-09-09 14:05:00,296.85,296.85,296.85,296.85,100.0,287.2272,287.2272,287.2272,287.2272,100.0
2021-09-09 14:10:00,296.82,296.92,296.76,296.76,594.0,287.1982,287.295,287.1402,287.1402,594.0
2021-09-09 14:15:00,296.65,296.65,296.46,296.52,641.0,287.0337,287.0337,286.8499,286.9079,641.0
2021-09-09 14:20:00,296.46,296.71,296.46,296.48,800.0,286.8499,287.0918,286.8499,286.8692,800.0
2021-09-09 14:25:00,296.65,296.65,296.53,296.53,200.0,287.0337,287.0337,286.9176,286.9176,200.0
2021-09-09 14:30:00,296.53,296.7,296.52,296.63,1200.0,286.9176,287.0821,286.9079,287.0144,1200.0
2021-09-09 14:35:00,296.62,296.63,296.49,296.6,500.0,287.0047,287.0144,286.8789,286.9853,500.0
2021-09-09 14:40:00,296.5,296.5,295.97,296.31,3702.0,286.8886,286.8886,286.3758,286.7047,3702.0
2021-09-09 14:45:00,296.7,297.06,296.68,297.06,1280.0,287.0821,287.4304,287.0628,287.4304,1280.0
2021-09-09 14:50:00,297.01,297.27,296.98,297.01,2701.0,287.3821,287.6336,287.353,287.3821,2701.0
2021-09-09 14:55:00,297.06,297.09,296.91,296.91,1800.0,287.4304,287.4595,287.2853,287.2853,1800.0
2021-09-09 15:00:00,296.86,296.95,296.63,296.74,2146.0,287.2369,287.324,287.0144,287.1208,2146.0
2021-09-09 15:05:00,296.62,296.68,296.42,296.42,1225.0,287.0047,287.0628,286.8112,286.8112,1225.0
2021-09-09 15:10:00,296.38,296.61,296.28,296.33,1276.0,286.7725,286.995,286.6757,286.7241,1276.0
2021-09-09 15:15:00,296.36,296.56,296.18,296.19,4300.0,286.7531,286.9466,286.579,286.5886,4300.0
2021-09-09 15:20:00,296.3,296.58,296.25,296.45,1200.0,286.6951,286.966,286.6467,286.8402,1200.0
2021-09-09 15:25:00,296.5,296.55,296.39,296.55,900.0,286.8886,286.937,286.7822,286.937,900.0
2021-09-09 15:30:00,296.36,296.36,296.04,296.12,4185.0,286.7531,286.7531,286.4435,286.5209,4185.0
2021-09-09 15:35:00,296.0,296.12,295.48,295.74,6429.0,286.4048,286.5209,285.9017,286.1532,6429.0
2021-09-09 15:40:00,295.68,296.24,295.68,295.84,5104.0,286.0952,286.637,286.0952,286.25,5104.0
2021-09-09 15:45:00,295.82,295.97,295.66,295.67,6151.0,286.2306,286.3758,286.0758,286.0855,6151.0
2021-09-09 15:50:00,295.57,295.92,295.3,295.69,10305.0,285.9887,286.3274,285.7275,286.1048,10305.0
2021-09-09 15:55:00,295.5,295.86,295.37,295.59,20525.0,285.921,286.2693,285.7952,286.0081,20525.0
2021-09-10 09:30:00,297.33,297.84,297.33,297.57,8770.0,287.6917,288.1851,287.6917,287.9239,8770.0
2021-09-10 09:35:00,296.88,296.88,296.0,296.23,2527.0,287.2563,287.2563,286.4048,286.6273,2527.0
2021-09-10 09:40:00,295.66,295.66,294.74,294.74,1398.0,286.0758,286.0758,285.1856,285.1856,1398.0
2021-09-10 09:45:00,294.6,295.31,294.59,295.31,1199.0,285.0502,285.7372,285.0405,285.7372,1199.0
2021-09-10 09:50:00,295.15,295.36,295.07,295.36,1174.0,285.5823,285.7855,285.5049,285.7855,1174.0
2021-09-10 09:55:00,295.51,295.95,295.51,295.95,700.0,285.9307,286.3564,285.9307,286.3564,700.0
2021-09-10 10:00:00,296.08,296.27,295.95,296.04,1250.0,286.4822,286.666,286.3564,286.4435,1250.0
2021-09-10 10:05:00,296.0,296.14,295.77,296.05,1612.0,286.4048,286.5403,286.1823,286.4532,1612.0
2021-09-10 10:10:00,295.86,296.13,295.61,296.13,900.0,286.2693,286.5306,286.0274,286.5306,900.0
2021-09-10 10:15:00,296.0,296.74,296.0,296.74,500.0,286.4048,287.1208,286.4048,287.1208,500.0
2021-09-10 10:20:00,296.62,296.62,296.28,296.4,1281.0,287.0047,287.0047,286.6757,286.7918,1281.0
2021-09-10 10:25:00,296.49,296.49,296.14,296.22,2053.0,286.8789,286.8789,286.5403,286.6177,2053.0
2021-09-10 10:30:00,296.1,296.1,295.54,295.65,1569.0,286.5016,286.5016,285.9597,286.0661,1569.0
2021-09-10 10:35:00,295.8,296.28,295.58,295.75,5875.0,286.2113,286.6757,285.9984,286.1629,5875.0
2021-09-10 10:40:00,295.65,295.75,295.62,295.63,800.0,286.0661,286.1629,286.0371,286.0468,800.0
2021-09-10 10:45:00,295.57,296.39,295.57,296.16,2452.0,285.9887,286.7822,285.9887,286.5596,2452.0
2021-09-10 10:50:00,296.23,296.52,296.18,296.19,4742.0,286.6273,286.9079,286.579,286.5886,4742.0
2021-09-10 10:55:00,296.03,296.42,295.89,295.97,1601.0,286.4338,286.8112,286.2984,286.3758,1601.0
2021-09-10 11:00:00,296.1,296.13,295.67,295.9,2248.0,286.5016,286.5306,286.0855,286.308,2248.0
2021-09-10 11:05:00,295.84,295.97,295.61,295.96,3000.0,286.25,286.3758,286.0274,286.3661,3000.0
2021-09-10 11:10:00,296.34,296.6,296.22,296.43,1787.0,286.7338,286.9853,286.6177,286.8209,1787.0
2021-09-10 11:15:00,296.4,296.5,296.18,296.18,1379.0,286.7918,286.8886,286.579,286.579,1379.0
2021-09-10 11:20:00,296.34,296.44,296.31,296.42,1490.0,286.7338,286.8305,286.7047,286.8112,1490.0
2021-09-10 11:25:00,296.35,296.51,296.18,296.2,1101.0,286.7434,286.8983,286.579,286.5983,1101.0
2021-09-10 11:30:00,296.34,296.34,296.19,296.27,401.0,286.7338,286.7338,286.5886,286.666,401.0
2021-09-10 11:35:00,296.27,296.27,296.13,296.13,400.0,286.666,286.666,286.5306,286.5306,400.0
2021-09-10 11:40:00,296.15,296.39,296.15,296.28,1010.0,286.5499,286.7822,286.5499,286.6757,1010.0
2021-09-10 11:45:00,296.33,296.65,296.33,296.56,622.0,286.7241,287.0337,286.7241,286.9466,622.0
2021-09-10 11:50:00,296.55,297.04,296.46,296.77,1200.0,286.937,287.4111,286.8499,287.1498,1200.0
2021-09-10 11:55:00,297.08,297.41,297.04,297.41,800.0,287.4498,287.7691,287.4111,287.7691,800.0
2021-09-10 12:00:00,297.43,297.93,297.42,297.84,2700.0,287.7884,288.2722,287.7788,288.1851,2700.0
2021-09-10 12:05:00,298.03,298.03,297.65,297.65,600.0,288.369,288.369,288.0013,288.0013,600.0
2021-09-10 12:10:00,297.49,297.59,297.44,297.59,1024.0,287.8465,287.9433,287.7981,287.9433,1024.0
2021-09-10 12:15:00,297.52,297.72,297.38,297.39,892.0,287.8755,288.069,287.7401,287.7497,892.0
2021-09-10 12:20:00,297.55,297.66,297.52,297.66,300.0,287.9045,288.011,287.8755,288.011,300.0
2021-09-10 12:25:00,297.64,297.81,297.45,297.45,1100.0,287.9916,288.1561,287.8078,287.8078,1100.0
2021-09-10 12:30:00,297.51,297.75,297.51,297.75,1213.0,287.8658,288.0981,287.8658,288.0981,1213.0
2021-09-10 12:35:00,297.87,298.08,297.87,298.01,401.0,288.2142,288.4174,288.2142,288.3496,401.0
2021-09-10 12:40:00,297.68,297.8,297.68,297.78,510.0,288.0303,288.1464,288.0303,288.1271,510.0
2021-09-10 12:45:00,297.62,297.68,297.54,297.68,810.0,287.9723,288.0303,287.8949,288.0303,810.0
2021-09-10 12:50:00,297.51,297.54,296.97,297.04,2225.0,287.8658,287.8949,287.3434,287.4111,2225.0
2021-09-10 12:55:00,297.08,297.13,297.05,297.13,489.0,287.4498,287.4982,287.4208,287.4982,489.0
2021-09-10 13:00:00,297.16,297.16,296.87,296.87,900.0,287.5272,287.5272,287.2466,287.2466,900.0
2021-09-10 13:05:00,296.79,296.8,296.52,296.52,985.0,287.1692,287.1789,286.9079,286.9079,985.0
2021-09-10 13:10:00,296.55,296.55,295.87,296.22,2431.0,286.937,286.937,286.279,286.6177,2431.0
2021-09-10 13:15:00,296.32,296.9,296.32,296.9,1000.0,286.7144,287.2756,286.7144,287.2756,1000.0
2021-09-10 13:20:00,296.74,296.74,296.37,296.46,2234.0,287.1208,287.1208,286.7628,286.8499,2234.0
2021-09-10 13:25:00,296.37,296.62,296.21,296.62,1500.0,286.7628,287.0047,286.608,287.0047,1500.0
2021-09-10 13:30:00,296.52,296.91,296.52,296.91,1500.0,286.9079,287.2853,286.9079,287.2853,1500.0
2021-09-10 13:35:00,296.81,296.82,296.71,296.79,1299.0,287.1885,287.1982,287.0918,287.1692,1299.0
2021-09-10 13:40:00,296.72,296.72,296.56,296.64,1200.0,287.1015,287.1015,286.9466,287.024,1200.0
2021-09-10 13:45:00,296.56,296.68,296.49,296.58,800.0,286.9466,287.0628,286.8789,286.966,800.0
2021-09-10 13:50:00,296.37,296.48,296.11,296.11,1700.0,286.7628,286.8692,286.5112,286.5112,1700.0
2021-09-10 13:55:00,296.1,296.46,296.1,296.45,3213.0,286.5016,286.8499,286.5016,286.8402,3213.0
2021-09-10 14:00:00,296.45,296.57,296.19,296.25,1303.0,286.8402,286.9563,286.5886,286.6467,1303.0
2021-09-10 14:05:00,296.38,296.47,296.31,296.31,1000.0,286.7725,286.8596,286.7047,286.7047,1000.0
2021-09-10 14:10:00,296.34,296.34,296.06,296.28,2100.0,286.7338,286.7338,286.4628,286.6757,2100.0
2021-09-10 14:15:00,296.14,296.25,296.1,296.14,600.0,286.5403,286.6467,286.5016,286.5403,600.0
2021-09-10 14:20:00,295.98,296.28,295.97,296.28,1205.0,286.3854,286.6757,286.3758,286.6757,1205.0
2021-09-10 14:25:00,296.35,296.39,296.06,296.06,1601.0,286.7434,286.7822,286.4628,286.4628,1601.0
2021-09-10 14:30:00,296.16,296.24,296.07,296.24,1147.0,286.5596,286.637,286.4725,286.637,1147.0
2021-09-10 14:35:00,296.25,296.47,296.24,296.47,700.0,286.6467,286.8596,286.637,286.8596,700.0
2021-09-10 14:40:00,296.4,296.54,296.33,296.44,1806.0,286.7918,286.9273,286.7241,286.8305,1806.0
2021-09-10 14:45:00,296.42,296.49,296.41,296.45,1400.0,286.8112,286.8789,286.8015,286.8402,1400.0
2021-09-10 14:50:00,296.39,296.48,296.36,296.36,1301.0,286.7822,286.8692,286.7531,286.7531,1301.0
2021-09-10 14:55:00,296.43,296.47,296.28,296.32,1800.0,286.8209,286.8596,286.6757,286.7144,1800.0
2021-09-10 15:00:00,296.25,296.45,296.25,296.45,1513.0,286.6467,286.8402,286.6467,286.8402,1513.0
2021-09-10 15:05:00,296.47,296.52,296.23,296.23,2172.0,286.8596,286.9079,286.6273,286.6273,2172.0
2021-09-10 15:10:00,296.31,296.36,296.12,296.26,2601.0,286.7047,286.7531,286.5209,286.6564,2601.0
2021-09-10 15:15:00,296.12,296.33,295.91,295.91,2636.0,286.5209,286.7241,286.3177,286.3177,2636.0
2021-09-10 15:20:00,295.89,295.93,295.68,295.82,2600.0,286.2984,286.3371,286.0952,286.2306,2600.0
2021-09-10 15:25:00,295.68,296.0,295.68,295.97,3803.0,286.0952,286.4048,286.0952,286.3758,3803.0
2021-09-10 15:30:00,295.83,296.41,295.83,296.41,3149.0,286.2403,286.8015,286.2403,286.8015,3149.0
2021-09-10 15:35:00,296.43,296.47,296.03,296.03,4842.0,286.8209,286.8596,286.4338,286.4338,4842.0
2021-09-10 15:40:00,296.07,296.23,295.96,296.1,5531.0,286.4725,286.6273,286.3661,286.5016,5531.0
2021-09-10 15:45:00,296.1,296.1,295.5,295.5,7978.0,286.5016,286.5016,285.921,285.921,7978.0
2021-09-10 15:50:00,295.55,296.03,295.47,295.62,19494.0,285.9694,286.4338,285.892,286.0371,19494.0
2021-09-10 15:55:00,295.68,295.95,295.21,295.58,43130.0,286.0952,286.3564,285.6404,285.9984,43130.0
2021-09-13 09:30:00,296.79,297.52,296.33,297.51,5079.0,287.1692,287.8755,286.7241,287.8658,5079.0
2021-09-13 09:35:00,297.55,297.62,296.16,296.19,2400.0,287.9045,287.9723,286.5596,286.5886,2400.0
2021-09-13 09:40:00,295.76,295.76,294.02,294.67,4104.0,286.1726,286.1726,284.489,285.1179,4104.0
2021-09-13 09:45:00,294.45,294.45,292.76,292.76,2988.0,284.905,284.905,283.2698,283.2698,2988.0
2021-09-13 09:50:00,292.73,292.73,291.74,292.5,2663.0,283.2408,283.2408,282.2829,283.0183,2663.0
2021-09-13 09:55:00,292.2,292.6,291.78,292.6,3440.0,282.728,283.115,282.3216,283.115,3440.0
2021-09-13 10:00:00,292.7,292.85,291.45,291.57,4022.0,283.2118,283.3569,282.0023,282.1184,4022.0
2021-09-13 10:05:00,291.73,292.38,291.4,292.34,4837.0,282.2732,282.9021,281.9539,282.8634,4837.0
2021-09-13 10:10:00,292.36,292.71,291.97,291.98,3795.0,282.8828,283.2214,282.5054,282.5151,3795.0
2021-09-13 10:15:00,291.84,291.84,290.47,290.6,1500.0,282.3796,282.3796,281.0541,281.1798,1500.0
2021-09-13 10:20:00,290.38,290.47,289.4,289.67,3710.0,280.967,281.0541,280.0187,280.28,3710.0
2021-09-13 10:25:00,289.83,290.38,289.62,289.85,2500.0,280.4348,280.967,280.2316,280.4542,2500.0
2021-09-13 10:30:00,289.99,290.42,289.73,290.29,3315.0,280.5896,281.0057,280.338,280.8799,3315.0
2021-09-13 10:35:00,290.13,290.25,290.13,290.23,1500.0,280.7251,280.8412,280.7251,280.8218,1500.0
2021-09-13 10:40:00,290.24,290.69,289.55,289.56,2574.0,280.8315,281.2669,280.1639,280.1736,2574.0
2021-09-13 10:45:00,289.62,290.61,289.61,290.47,2680.0,280.2316,281.1895,280.2219,281.0541,2680.0
2021-09-13 10:50:00,290.34,291.02,290.34,291.0,1700.0,280.9283,281.5862,280.9283,281.5669,1700.0
2021-09-13 10:55:00,291.04,291.08,290.56,290.98,1500.0,281.6056,281.6443,281.1411,281.5475,1500.0
2021-09-13 11:00:00,290.88,291.12,290.71,291.06,3923.0,281.4508,281.683,281.2863,281.6249,3923.0
2021-09-13 11:05:00,291.04,291.04,290.4,290.4,3510.0,281.6056,281.6056,280.9863,280.9863,3510.0
2021-09-13 11:10:00,290.25,290.41,290.19,290.31,2295.0,280.8412,280.996,280.7831,280.8992,2295.0
2021-09-13 11:15:00,290.1,290.13,289.93,290.04,2094.0,280.6961,280.7251,280.5316,280.638,2094.0
2021-09-13 11:20:00,289.72,289.84,289.3,289.64,1309.0,280.3284,280.4445,279.922,280.251,1309.0
2021-09-13 11:25:00,289.78,289.78,289.52,289.61,1000.0,280.3864,280.3864,280.1349,280.2219,1000.0
2021-09-13 11:30:00,289.49,289.56,289.21,289.22,800.0,280.1058,280.1736,279.8349,279.8446,800.0
2021-09-13 11:35:00,288.97,289.13,288.91,288.94,1826.0,279.6027,279.7575,279.5446,279.5737,1826.0
2021-09-13 11:40:00,289.12,289.14,288.76,289.01,1591.0,279.7478,279.7672,279.3995,279.6414,1591.0
2021-09-13 11:45:00,289.1,289.57,289.1,289.46,1462.0,279.7285,280.1832,279.7285,280.0768,1462.0
2021-09-13 11:50:00,289.43,289.43,289.11,289.11,1900.0,280.0478,280.0478,279.7381,279.7381,1900.0
2021-09-13 11:55:00,289.09,289.11,288.71,288.73,2464.0,279.7188,279.7381,279.3511,279.3705,2464.0
2021-09-13 12:00:00,288.67,288.83,288.57,288.76,2906.0,279.3124,279.4672,279.2156,279.3995,2906.0
2021-09-13 12:05:00,288.85,288.85,288.52,288.52,800.0,279.4866,279.4866,279.1673,279.1673,800.0
2021-09-13 12:10:00,288.49,289.02,288.49,288.97,2300.0,279.1382,279.6511,279.1382,279.6027,2300.0
2021-09-13 12:15:00,288.86,289.12,288.77,288.9,1800.0,279.4962,279.7478,279.4092,279.5349,1800.0
2021-09-13 12:20:00,288.9,289.17,288.84,289.17,1200.0,279.5349,279.7962,279.4769,279.7962,1200.0
2021-09-13 12:25:00,289.11,289.2,288.97,289.0,2597.0,279.7381,279.8252,279.6027,279.6317,2597.0
2021-09-13 12:30:00,289.0,289.07,288.88,289.01,2153.0,279.6317,279.6994,279.5156,279.6414,2153.0
2021-09-13 12:35:00,288.98,289.1,288.89,288.98,1478.0,279.6124,279.7285,279.5253,279.6124,1478.0
2021-09-13 12:40:00,288.97,288.98,288.75,288.97,1800.0,279.6027,279.6124,279.3898,279.6027,1800.0
2021-09-13 12:45:00,288.93,289.54,288.92,289.54,957.0,279.564,280.1542,279.5543,280.1542,957.0
2021-09-13 12:50:00,289.6,289.79,289.49,289.5,1500.0,280.2123,280.3961,280.1058,280.1155,1500.0
2021-09-13 12:55:00,289.54,289.81,289.54,289.79,1332.0,280.1542,280.4155,280.1542,280.3961,1332.0
2021-09-13 13:00:00,289.88,289.94,289.57,289.57,2308.0,280.4832,280.5412,280.1832,280.1832,2308.0
2021-09-13 13:05:00,289.57,289.57,289.46,289.55,1801.0,280.1832,280.1832,280.0768,280.1639,1801.0
2021-09-13 13:10:00,289.46,289.81,289.46,289.7,1900.0,280.0768,280.4155,280.0768,280.309,1900.0
2021-09-13 13:15:00,289.61,289.89,289.53,289.89,900.0,280.2219,280.4929,280.1445,280.4929,900.0
2021-09-13 13:20:00,289.78,289.79,289.66,289.79,1905.0,280.3864,280.3961,280.2703,280.3961,1905.0
2021-09-13 13:25:00,289.79,290.09,289.79,289.83,1500.0,280.3961,280.6864,280.3961,280.4348,1500.0
2021-09-13 13:30:00,289.88,289.88,289.73,289.78,1984.0,280.4832,280.4832,280.338,280.3864,1984.0
2021-09-13 13:35:00,289.86,289.86,289.41,289.41,1576.0,280.4638,280.4638,280.0284,280.0284,1576.0
2021-09-13 13:40:00,289.4,289.42,289.31,289.31,1402.0,280.0187,280.0381,279.9317,279.9317,1402.0
2021-09-13 13:45:00,289.16,289.2,289.09,289.13,1096.0,279.7865,279.8252,279.7188,279.7575,1096.0
2021-09-13 13:50:00,289.01,289.05,288.86,288.89,800.0,279.6414,279.6801,279.4962,279.5253,800.0
2021-09-13 13:55:00,288.88,288.99,288.87,288.9,1900.0,279.5156,279.622,279.5059,279.5349,1900.0
2021-09-13 14:00:00,288.96,289.21,288.96,289.17,1542.0,279.593,279.8349,279.593,279.7962,1542.0
2021-09-13 14:05:00,288.9,288.94,288.65,288.65,1603.0,279.5349,279.5737,279.2931,279.2931,1603.0
2021-09-13 14:10:00,288.63,288.63,288.34,288.41,1403.0,279.2737,279.2737,278.9931,279.0608,1403.0
2021-09-13 14:15:00,288.33,288.58,288.16,288.33,3777.0,278.9834,279.2253,278.8189,278.9834,3777.0
2021-09-13 14:20:00,288.17,288.42,288.12,288.42,2618.0,278.8286,279.0705,278.7802,279.0705,2618.0
2021-09-13 14:25:00,288.39,288.39,288.15,288.15,1083.0,279.0415,279.0415,278.8093,278.8093,1083.0
2021-09-13 14:30:00,288.05,288.14,287.71,287.72,1830.0,278.7125,278.7996,278.3835,278.3932,1830.0
2021-09-13 14:35:00,287.75,287.86,287.49,287.77,2021.0,278.4222,278.5287,278.1707,278.4416,2021.0
2021-09-13 14:40:00,287.83,288.13,287.83,288.12,1168.0,278.4996,278.7899,278.4996,278.7802,1168.0
2021-09-13 14:45:00,288.0,288.09,287.98,288.07,1304.0,278.6641,278.7512,278.6448,278.7319,1304.0
2021-09-13 14:50:00,287.94,287.95,287.72,287.78,2605.0,278.6061,278.6157,278.3932,278.4513,2605.0
2021-09-13 14:55:00,287.71,287.97,287.56,287.62,2431.0,278.3835,278.6351,278.2384,278.2964,2431.0
2021-09-13 15:00:00,287.59,287.7,287.52,287.7,1902.0,278.2674,278.3738,278.1997,278.3738,1902.0
2021-09-13 15:05:00,287.73,288.25,287.55,287.96,3673.0,278.4029,278.906,278.2287,278.6254,3673.0
2021-09-13 15:10:00,287.88,288.27,287.88,288.06,4200.0,278.548,278.9254,278.548,278.7222,4200.0
2021-09-13 15:15:00,288.13,288.34,288.06,288.2,3202.0,278.7899,278.9931,278.7222,278.8576,3202.0
2021-09-13 15:20:00,288.21,288.64,288.14,288.55,3827.0,278.8673,279.2834,278.7996,279.1963,3827.0
2021-09-13 15:25:00,288.4,288.54,288.26,288.41,4302.0,279.0512,279.1866,278.9157,279.0608,4302.0
2021-09-13 15:30:00,288.4,288.47,288.21,288.31,7585.0,279.0512,279.1189,278.8673,278.9641,7585.0
2021-09-13 15:35:00,288.23,288.3,288.13,288.25,6993.0,278.8867,278.9544,278.7899,278.906,6993.0
2021-09-13 15:40:00,288.13,288.28,288.01,288.06,5030.0,278.7899,278.935,278.6738,278.7222,5030.0
2021-09-13 15:45:00,288.08,288.31,287.95,288.12,7776.0,278.7415,278.9641,278.6157,278.7802,7776.0
2021-09-13 15:50:00,288.18,288.78,288.08,288.78,14844.0,278.8383,279.4188,278.7415,279.4188,14844.0
2021-09-13 15:55:00,288.71,289.2,288.71,288.77,32810.0,279.3511,279.8252,279.3511,279.4092,32810.0
2021-09-14 09:30:00,289.71,290.94,289.01,290.52,9503.0,280.3187,281.5088,279.6414,281.1024,9503.0
2021-09-14 09:35:00,290.11,290.89,289.62,290.89,6741.0,280.7057,281.4604,280.2316,281.4604,6741.0
2021-09-14 09:40:00,290.77,292.45,290.41,292.45,2210.0,281.3443,282.9699,280.996,282.9699,2210.0
2021-09-14 09:45:00,292.44,292.44,290.7,291.05,2726.0,282.9602,282.9602,281.2766,281.6153,2726.0
2021-09-14 09:50:00,290.38,290.38,289.54,289.87,2918.0,280.967,280.967,280.1542,280.4735,2918.0
2021-09-14 09:55:00,290.03,290.42,289.87,290.42,1528.0,280.6283,281.0057,280.4735,281.0057,1528.0
2021-09-14 10:00:00,290.2,290.78,290.2,290.69,2776.0,280.7928,281.354,280.7928,281.2669,2776.0
2021-09-14 10:05:00,290.7,291.5,290.7,291.5,1708.0,281.2766,282.0507,281.2766,282.0507,1708.0
2021-09-14 10:10:00,291.22,291.37,290.92,291.01,4524.0,281.7797,281.9249,281.4895,281.5766,4524.0
2021-09-14 10:15:00,290.73,290.97,290.24,290.66,3408.0,281.3056,281.5378,280.8315,281.2379,3408.0
2021-09-14 10:20:00,290.75,291.08,290.57,291.08,3451.0,281.325,281.6443,281.1508,281.6443,3451.0
2021-09-14 10:25:00,290.76,291.33,290.49,291.08,5466.0,281.3347,281.8862,281.0734,281.6443,5466.0
2021-09-14 10:30:00,291.25,292.11,291.22,291.87,2600.0,281.8088,282.6409,281.7797,282.4087,2600.0
2021-09-14 10:35:00,291.88,292.21,291.13,291.13,4601.0,282.4183,282.7377,281.6927,281.6927,4601.0
2021-09-14 10:40:00,291.3,291.66,291.28,291.66,1314.0,281.8572,282.2055,281.8378,282.2055,1314.0
2021-09-14 10:45:00,291.68,291.75,291.07,291.23,1905.0,282.2248,282.2926,281.6346,281.7894,1905.0
2021-09-14 10:50:00,290.88,291.17,290.73,290.73,2193.0,281.4508,281.7314,281.3056,281.3056,2193.0
2021-09-14 10:55:00,290.74,292.1,290.61,291.97,3003.0,281.3153,282.6312,281.1895,282.5054,3003.0
2021-09-14 11:00:00,291.84,291.96,291.48,291.96,3811.0,282.3796,282.4958,282.0313,282.4958,3811.0
2021-09-14 11:05:00,291.99,292.13,291.9,291.98,1802.0,282.5248,282.6602,282.4377,282.5151,1802.0
2021-09-14 11:10:00,291.79,291.94,291.49,291.51,2502.0,282.3313,282.4764,282.041,282.0603,2502.0
2021-09-14 11:15:00,291.4,291.55,291.23,291.23,2544.0,281.9539,282.099,281.7894,281.7894,2544.0
2021-09-14 11:20:00,291.31,291.67,291.31,291.67,1724.0,281.8668,282.2152,281.8668,282.2152,1724.0
2021-09-14 11:25:00,291.66,291.98,291.65,291.95,3372.0,282.2055,282.5151,282.1958,282.4861,3372.0
2021-09-14 11:30:00,291.96,292.07,291.78,291.78,2010.0,282.4958,282.6022,282.3216,282.3216,2010.0
2021-09-14 11:35:00,291.87,292.06,291.87,292.02,1600.0,282.4087,282.5925,282.4087,282.5538,1600.0
2021-09-14 11:40:00,292.09,292.67,292.09,292.64,1788.0,282.6215,283.1827,282.6215,283.1537,1788.0
2021-09-14 11:45:00,292.67,292.86,292.67,292.84,1478.0,283.1827,283.3666,283.1827,283.3472,1478.0
2021-09-14 11:50:00,292.97,293.17,292.86,292.89,1955.0,283.473,283.6665,283.3666,283.3956,1955.0
2021-09-14 11:55:00,293.03,293.65,293.03,293.51,1400.0,283.5311,284.131,283.5311,283.9955,1400.0
2021-09-14 12:00:00,293.57,293.57,293.49,293.56,900.0,284.0536,284.0536,283.9762,284.0439,900.0
2021-09-14 12:05:00,293.47,293.69,293.45,293.6,1664.0,283.9568,284.1697,283.9375,284.0826,1664.0
2021-09-14 12:10:00,293.49,293.79,293.49,293.79,1674.0,283.9762,284.2664,283.9762,284.2664,1674.0
2021-09-14 12:15:00,293.68,293.74,293.51,293.51,600.0,284.16,284.2181,283.9955,283.9955,600.0
2021-09-14 12:20:00,293.56,293.58,293.32,293.36,2650.0,284.0439,284.0632,283.8117,283.8504,2650.0
2021-09-14 12:25:00,293.33,293.58,293.33,293.36,1168.0,283.8213,284.0632,283.8213,283.8504,1168.0
2021-09-14 12:30:00,293.4,293.46,293.19,293.37,2313.0,283.8891,283.9471,283.6859,283.86,2313.0
2021-09-14 12:35:00,293.42,293.56,293.32,293.32,2070.0,283.9084,284.0439,283.8117,283.8117,2070.0
2021-09-14 12:40:00,293.23,293.23,292.94,292.99,1581.0,283.7246,283.7246,283.444,283.4924,1581.0
2021-09-14 12:45:00,292.98,292.98,292.76,292.82,1100.0,283.4827,283.4827,283.2698,283.3279,1100.0
2021-09-14 12:50:00,292.79,293.21,292.71,293.21,1602.0,283.2989,283.7052,283.2214,283.7052,1602.0
2021-09-14 12:55:00,293.3,293.34,293.1,293.17,2138.0,283.7923,283.831,283.5988,283.6665,2138.0
2021-09-14 13:00:00,293.17,293.64,293.16,293.2,2100.0,283.6665,284.1213,283.6569,283.6956,2100.0
2021-09-14 13:05:00,293.16,293.16,292.8,292.85,2002.0,283.6569,283.6569,283.3085,283.3569,2002.0
2021-09-14 13:10:00,292.77,293.01,292.77,293.01,800.0,283.2795,283.5117,283.2795,283.5117,800.0
2021-09-14 13:15:00,292.91,293.12,292.91,293.11,1705.0,283.415,283.6182,283.415,283.6085,1705.0
2021-09-14 13:20:00,293.11,293.14,292.87,292.97,2300.0,283.6085,283.6375,283.3763,283.473,2300.0
2021-09-14 13:25:00,292.96,293.04,292.82,293.02,2577.0,283.4633,283.5407,283.3279,283.5214,2577.0
2021-09-14 13:30:00,292.83,292.86,292.76,292.76,500.0,283.3376,283.3666,283.2698,283.2698,500.0
2021-09-14 13:35:00,292.74,292.87,292.63,292.82,1400.0,283.2505,283.3763,283.144,283.3279,1400.0
2021-09-14 13:40:00,292.71,293.05,292.62,293.04,1100.0,283.2214,283.5504,283.1344,283.5407,1100.0
2021-09-14 13:45:00,292.99,293.28,292.99,293.2,810.0,283.4924,283.773,283.4924,283.6956,810.0
2021-09-14 13:50:00,293.23,293.23,293.02,293.14,2803.0,283.7246,283.7246,283.5214,283.6375,2803.0
2021-09-14 13:55:00,293.18,293.38,293.18,293.34,1312.0,283.6762,283.8697,283.6762,283.831,1312.0
2021-09-14 14:00:00,293.31,293.77,293.28,293.52,1708.0,283.802,284.2471,283.773,284.0052,1708.0
2021-09-14 14:05:00,293.47,293.74,293.47,293.5,1200.0,283.9568,284.2181,283.9568,283.9858,1200.0
2021-09-14 14:10:00,293.68,293.68,293.34,293.42,1000.0,284.16,284.16,283.831,283.9084,1000.0
2021-09-14 14:15:00,293.31,293.37,293.2,293.2,1701.0,283.802,283.86,283.6956,283.6956,1701.0
2021-09-14 14:20:00,293.05,293.18,292.9,292.91,2028.0,283.5504,283.6762,283.4053,283.415,2028.0
2021-09-14 14:25:00,292.79,292.79,292.64,292.66,579.0,283.2989,283.2989,283.1537,283.1731,579.0
2021-09-14 14:30:00,292.47,292.77,292.47,292.47,2115.0,282.9892,283.2795,282.9892,282.9892,2115.0
2021-09-14 14:35:00,292.42,292.46,292.31,292.41,1302.0,282.9408,282.9795,282.8344,282.9312,1302.0
2021-09-14 14:40:00,292.47,292.47,292.08,292.16,1000.0,282.9892,282.9892,282.6119,282.6893,1000.0
2021-09-14 14:45:00,292.06,292.23,292.05,292.11,1986.0,282.5925,282.757,282.5828,282.6409,1986.0
2021-09-14 14:50:00,292.04,292.25,292.01,292.24,4669.0,282.5732,282.7764,282.5441,282.7667,4669.0
2021-09-14 14:55:00,292.16,292.5,292.14,292.45,700.0,282.6893,283.0183,282.6699,282.9699,700.0
2021-09-14 15:00:00,292.35,292.35,292.2,292.21,400.0,282.8731,282.8731,282.728,282.7377,400.0
2021-09-14 15:05:00,292.16,292.34,292.12,292.13,2218.0,282.6893,282.8634,282.6506,282.6602,2218.0
2021-09-14 15:10:00,292.17,292.31,292.09,292.09,1405.0,282.6989,282.8344,282.6215,282.6215,1405.0
2021-09-14 15:15:00,292.09,292.09,291.76,292.02,2320.0,282.6215,282.6215,282.3022,282.5538,2320.0
2021-09-14 15:20:00,291.91,292.11,291.89,291.91,1500.0,282.4474,282.6409,282.428,282.4474,1500.0
2021-09-14 15:25:00,291.88,292.12,291.88,292.12,1700.0,282.4183,282.6506,282.4183,282.6506,1700.0
2021-09-14 15:30:00,291.94,292.27,291.9,292.17,6564.0,282.4764,282.7957,282.4377,282.6989,6564.0
2021-09-14 15:35:00,292.17,292.49,292.17,292.49,4812.0,282.6989,283.0086,282.6989,283.0086,4812.0
2021-09-14 15:40:00,292.54,292.7,292.43,292.46,4100.0,283.057,283.2118,282.9505,282.9795,4100.0
2021-09-14 15:45:00,292.47,292.66,292.12,292.13,6563.0,282.9892,283.1731,282.6506,282.6602,6563.0
2021-09-14 15:50:00,292.14,292.64,292.03,292.52,13327.0,282.6699,283.1537,282.5635,283.0376,13327.0
2021-09-14 15:55:00,292.39,292.43,291.82,292.33,30486.0,282.9118,282.9505,282.3603,282.8538,30486.0
2021-09-15 09:30:00,291.83,292.18,290.43,290.43,13014.0,282.37,282.7086,281.0154,281.0154,13014.0
2021-09-15 09:35:00,289.69,290.12,289.68,289.87,901.0,280.2993,280.7154,280.2897,280.4735,901.0
2021-09-15 09:40:00,290.32,290.7,289.86,290.7,1302.0,280.9089,281.2766,280.4638,281.2766,1302.0
2021-09-15 09:45:00,290.77,290.8,289.74,289.97,11439.0,281.3443,281.3734,280.3477,280.5703,11439.0
2021-09-15 09:50:00,290.08,290.08,288.95,289.07,3105.0,280.6767,280.6767,279.5833,279.6994,3105.0
2021-09-15 09:55:00,289.34,289.72,289.2,289.43,1545.0,279.9607,280.3284,279.8252,280.0478,1545.0
2021-09-15 10:00:00,289.17,289.68,289.17,289.35,2147.0,279.7962,280.2897,279.7962,279.9704,2147.0
2021-09-15 10:05:00,289.31,290.83,289.19,290.82,2296.0,279.9317,281.4024,279.8155,281.3927,2296.0
2021-09-15 10:10:00,290.62,290.73,290.19,290.45,1431.0,281.1992,281.3056,280.7831,281.0347,1431.0
2021-09-15 10:15:00,290.33,290.8,290.05,290.64,2412.0,280.9186,281.3734,280.6477,281.2185,2412.0
2021-09-15 10:20:00,290.71,291.38,290.71,291.38,2539.0,281.2863,281.9346,281.2863,281.9346,2539.0
2021-09-15 10:25:00,291.09,291.14,290.89,290.89,602.0,281.654,281.7023,281.4604,281.4604,602.0
2021-09-15 10:30:00,290.86,291.37,290.86,291.31,1273.0,281.4314,281.9249,281.4314,281.8668,1273.0
2021-09-15 10:35:00,291.52,291.71,291.52,291.69,1134.0,282.07,282.2539,282.07,282.2345,1134.0
2021-09-15 10:40:00,291.67,291.89,291.61,291.83,900.0,282.2152,282.428,282.1571,282.37,900.0
2021-09-15 10:45:00,291.94,292.09,291.8,291.81,1774.0,282.4764,282.6215,282.3409,282.3506,1774.0
2021-09-15 10:50:00,291.97,291.97,291.7,291.74,1195.0,282.5054,282.5054,282.2442,282.2829,1195.0
2021-09-15 10:55:00,291.62,291.83,291.4,291.4,1000.0,282.1668,282.37,281.9539,281.9539,1000.0
2021-09-15 11:00:00,291.58,291.87,291.02,291.02,2576.0,282.1281,282.4087,281.5862,281.5862,2576.0
2021-09-15 11:05:00,291.14,291.3,290.53,290.69,2988.0,281.7023,281.8572,281.1121,281.2669,2988.0
2021-09-15 11:10:00,290.52,290.52,289.74,289.82,1200.0,281.1024,281.1024,280.3477,280.4251,1200.0
2021-09-15 11:15:00,290.03,290.03,289.4,289.43,850.0,280.6283,280.6283,280.0187,280.0478,850.0
2021-09-15 11:20:00,289.59,290.4,289.57,290.4,1700.0,280.2026,280.9863,280.1832,280.9863,1700.0
2021-09-15 11:25:00,290.43,290.54,289.82,289.82,1842.0,281.0154,281.1218,280.4251,280.4251,1842.0
2021-09-15 11:30:00,289.76,289.88,289.54,289.79,2425.0,280.3671,280.4832,280.1542,280.3961,2425.0
2021-09-15 11:35:00,289.87,290.01,289.87,290.0,900.0,280.4735,280.609,280.4735,280.5993,900.0
2021-09-15 11:40:00,289.92,290.1,289.89,290.1,1600.0,280.5219,280.6961,280.4929,280.6961,1600.0
2021-09-15 11:45:00,289.76,289.89,289.76,289.82,801.0,280.3671,280.4929,280.3671,280.4251,801.0
2021-09-15 11:50:00,290.04,290.16,290.04,290.16,843.0,280.638,280.7541,280.638,280.7541,843.0
2021-09-15 11:55:00,290.15,290.4,290.15,290.4,1100.0,280.7444,280.9863,280.7444,280.9863,1100.0
2021-09-15 12:00:00,290.29,290.49,290.25,290.49,1710.0,280.8799,281.0734,280.8412,281.0734,1710.0
2021-09-15 12:05:00,290.48,290.78,290.47,290.78,900.0,281.0637,281.354,281.0541,281.354,900.0
2021-09-15 12:10:00,290.95,291.13,290.87,291.09,1503.0,281.5185,281.6927,281.4411,281.654,1503.0
2021-09-15 12:15:00,291.02,291.23,291.02,291.05,1105.0,281.5862,281.7894,281.5862,281.6153,1105.0
2021-09-15 12:20:00,291.14,291.22,291.09,291.14,601.0,281.7023,281.7797,281.654,281.7023,601.0
2021-09-15 12:25:00,291.27,291.57,291.27,291.53,1300.0,281.8281,282.1184,281.8281,282.0797,1300.0
2021-09-15 12:30:00,291.58,291.61,291.19,291.35,1711.0,282.1281,282.1571,281.7507,281.9055,1711.0
2021-09-15 12:35:00,291.4,291.47,291.11,291.38,2536.0,281.9539,282.0216,281.6733,281.9346,2536.0
2021-09-15 12:40:00,291.58,292.13,291.58,292.13,1302.0,282.1281,282.6602,282.1281,282.6602,1302.0
2021-09-15 12:45:00,292.0,292.13,291.88,292.12,800.0,282.5345,282.6602,282.4183,282.6506,800.0
2021-09-15 12:50:00,292.08,292.08,291.77,291.77,1000.0,282.6119,282.6119,282.3119,282.3119,1000.0
2021-09-15 12:55:00,291.78,292.08,291.78,291.95,900.0,282.3216,282.6119,282.3216,282.4861,900.0
2021-09-15 13:00:00,291.98,292.13,291.81,292.13,2226.0,282.5151,282.6602,282.3506,282.6602,2226.0
2021-09-15 13:05:00,292.21,292.31,292.19,292.25,1188.0,282.7377,282.8344,282.7183,282.7764,1188.0
2021-09-15 13:10:00,292.37,292.56,292.23,292.23,1300.0,282.8925,283.0763,282.757,282.757,1300.0
2021-09-15 13:15:00,292.32,292.34,292.12,292.34,1613.0,282.8441,282.8634,282.6506,282.8634,1613.0
2021-09-15 13:20:00,292.22,292.29,292.2,292.25,1407.0,282.7473,282.8151,282.728,282.7764,1407.0
2021-09-15 13:25:00,292.28,292.28,291.94,292.16,1205.0,282.8054,282.8054,282.4764,282.6893,1205.0
2021-09-15 13:30:00,292.13,292.32,292.13,292.31,906.0,282.6602,282.8441,282.6602,282.8344,906.0
2021-09-15 13:35:00,292.32,292.33,292.08,292.12,900.0,282.8441,282.8538,282.6119,282.6506,900.0
2021-09-15 13:40:00,292.08,292.1,291.94,291.97,800.0,282.6119,282.6312,282.4764,282.5054,800.0
2021-09-15 13:45:00,291.91,292.18,291.75,292.18,1605.0,282.4474,282.7086,282.2926,282.7086,1605.0
2021-09-15 13:50:00,292.13,292.13,291.94,292.08,951.0,282.6602,282.6602,282.4764,282.6119,951.0
2021-09-15 13:55:00,292.06,292.14,291.94,291.94,700.0,282.5925,282.6699,282.4764,282.4764,700.0
2021-09-15 14:00:00,291.86,292.08,291.86,292.07,882.0,282.399,282.6119,282.399,282.6022,882.0
2021-09-15 14:05:00,292.32,292.34,292.24,292.34,668.0,282.8441,282.8634,282.7667,282.8634,668.0
2021-09-15 14:10:00,292.19,292.27,292.02,292.02,904.0,282.7183,282.7957,282.5538,282.5538,904.0
2021-09-15 14:15:00,292.01,292.01,291.8,291.8,565.0,282.5441,282.5441,282.3409,282.3409,565.0
2021-09-15 14:20:00,291.89,291.98,291.85,291.86,999.0,282.428,282.5151,282.3893,282.399,999.0
2021-09-15 14:25:00,291.86,291.86,291.69,291.69,1002.0,282.399,282.399,282.2345,282.2345,1002.0
2021-09-15 14:30:00,291.57,291.72,291.41,291.55,1809.0,282.1184,282.2635,281.9636,282.099,1809.0
2021-09-15 14:35:00,291.56,291.87,291.56,291.61,1300.0,282.1087,282.4087,282.1087,282.1571,1300.0
2021-09-15 14:40:00,291.78,291.78,291.14,291.19,1801.0,282.3216,282.3216,281.7023,281.7507,1801.0
2021-09-15 14:45:00,291.19,291.38,291.19,291.26,1511.0,281.7507,281.9346,281.7507,281.8184,1511.0
2021-09-15 14:50:00,291.11,291.16,290.9,290.9,1064.0,281.6733,281.7217,281.4701,281.4701,1064.0
2021-09-15 14:55:00,290.84,290.84,290.6,290.63,1608.0,281.4121,281.4121,281.1798,281.2089,1608.0
2021-09-15 15:00:00,290.68,290.85,290.6,290.68,2003.0,281.2572,281.4217,281.1798,281.2572,2003.0
2021-09-15 15:05:00,290.64,290.64,290.42,290.5,1124.0,281.2185,281.2185,281.0057,281.0831,1124.0
2021-09-15 15:10:00,290.51,290.57,290.2,290.39,2600.0,281.0928,281.1508,280.7928,280.9766,2600.0
2021-09-15 15:15:00,290.42,290.75,290.39,290.64,1113.0,281.0057,281.325,280.9766,281.2185,1113.0
2021-09-15 15:20:00,290.57,290.61,290.34,290.5,1719.0,281.1508,281.1895,280.9283,281.0831,1719.0
2021-09-15 15:25:00,290.68,290.76,290.32,290.43,2103.0,281.2572,281.3347,280.9089,281.0154,2103.0
2021-09-15 15:30:00,290.38,290.5,290.27,290.42,3503.0,280.967,281.0831,280.8605,281.0057,3503.0
2021-09-15 15:35:00,290.36,290.56,290.3,290.45,5033.0,280.9476,281.1411,280.8896,281.0347,5033.0
2021-09-15 15:40:00,290.36,290.4,289.92,290.14,4532.0,280.9476,280.9863,280.5219,280.7348,4532.0
2021-09-15 15:45:00,290.13,290.39,290.11,290.23,5226.0,280.7251,280.9766,280.7057,280.8218,5226.0
2021-09-15 15:50:00,290.19,290.3,290.06,290.12,15765.0,280.7831,280.8896,280.6573,280.7154,15765.0
2021-09-15 15:55:00,290.28,290.53,290.03,290.42,35012.0,280.8702,281.1121,280.6283,281.0057,35012.0
2021-09-16 09:30:00,289.26,289.26,285.9,287.57,12639.0,279.8833,279.8833,276.6322,278.2481,12639.0
2021-09-16 09:35:00,287.85,287.94,287.11,287.11,3934.0,278.519,278.6061,277.803,277.803,3934.0
2021-09-16 09:40:00,287.07,287.34,286.51,286.97,6506.0,277.7643,278.0255,277.2224,277.6675,6506.0
2021-09-16 09:45:00,287.09,287.36,286.7,286.72,4617.0,277.7836,278.0449,277.4063,277.4256,4617.0
2021-09-16 09:50:00,286.7,286.99,285.36,285.42,4961.0,277.4063,277.6869,276.1097,276.1678,4961.0
2021-09-16 09:55:00,285.52,285.76,285.1,285.11,5478.0,276.2645,276.4967,275.8581,275.8678,5478.0
2021-09-16 10:00:00,284.54,284.54,283.7,283.88,4981.0,275.3163,275.3163,274.5035,274.6777,4981.0
2021-09-16 10:05:00,283.87,284.72,283.86,284.47,2802.0,274.668,275.4904,274.6583,275.2486,2802.0
2021-09-16 10:10:00,284.18,284.18,282.86,282.86,5771.0,274.968,274.968,273.6907,273.6907,5771.0
2021-09-16 10:15:00,282.72,283.08,282.52,282.81,5759.0,273.5553,273.9036,273.3618,273.6424,5759.0
2021-09-16 10:20:00,282.91,283.47,282.72,283.3,4463.0,273.7391,274.281,273.5553,274.1165,4463.0
2021-09-16 10:25:00,283.19,284.32,282.96,284.32,3110.0,274.01,275.1034,273.7875,275.1034,3110.0
2021-09-16 10:30:00,283.88,284.48,283.79,284.21,2975.0,274.6777,275.2582,274.5906,274.997,2975.0
2021-09-16 10:35:00,284.27,284.89,284.27,284.89,1800.0,275.055,275.6549,275.055,275.6549,1800.0
2021-09-16 10:40:00,284.89,284.9,284.47,284.81,3500.0,275.6549,275.6646,275.2486,275.5775,3500.0
2021-09-16 10:45:00,285.02,285.32,285.02,285.17,1407.0,275.7807,276.071,275.7807,275.9259,1407.0
2021-09-16 10:50:00,285.01,285.46,284.67,285.42,4347.0,275.771,276.2065,275.4421,276.1678,4347.0
2021-09-16 10:55:00,285.6,285.65,285.0,285.15,2663.0,276.3419,276.3903,275.7614,275.9065,2663.0
2021-09-16 11:00:00,285.17,285.38,285.1,285.38,3600.0,275.9259,276.1291,275.8581,276.1291,3600.0
2021-09-16 11:05:00,285.52,286.0,285.48,285.91,2295.0,276.2645,276.729,276.2258,276.6419,2295.0
2021-09-16 11:10:00,285.89,285.96,285.24,285.41,7055.0,276.6225,276.6903,275.9936,276.1581,7055.0
2021-09-16 11:15:00,285.31,285.46,285.24,285.25,1400.0,276.0613,276.2065,275.9936,276.0033,1400.0
2021-09-16 11:20:00,285.21,285.82,285.2,285.82,2500.0,275.9646,276.5548,275.9549,276.5548,2500.0
2021-09-16 11:25:00,285.79,285.9,285.59,285.69,2800.0,276.5258,276.6322,276.3322,276.429,2800.0
2021-09-16 11:30:00,285.77,286.0,285.77,285.77,1670.0,276.5064,276.729,276.5064,276.5064,1670.0
2021-09-16 11:35:00,285.8,285.95,285.66,285.87,2932.0,276.5354,276.6806,276.4,276.6032,2932.0
2021-09-16 11:40:00,286.02,286.23,286.01,286.06,2567.0,276.7483,276.9515,276.7386,276.787,2567.0
2021-09-16 11:45:00,286.14,286.18,285.84,285.84,2817.0,276.8644,276.9031,276.5741,276.5741,2817.0
2021-09-16 11:50:00,285.69,285.69,285.23,285.23,2398.0,276.429,276.429,275.9839,275.9839,2398.0
2021-09-16 11:55:00,285.12,285.6,285.07,285.6,2600.0,275.8775,276.3419,275.8291,276.3419,2600.0
2021-09-16 12:00:00,285.58,285.58,285.39,285.54,1710.0,276.3226,276.3226,276.1387,276.2839,1710.0
2021-09-16 12:05:00,285.55,285.73,285.5,285.68,1700.0,276.2935,276.4677,276.2452,276.4193,1700.0
2021-09-16 12:10:00,285.62,285.62,285.28,285.61,1886.0,276.3613,276.3613,276.0323,276.3516,1886.0
2021-09-16 12:15:00,285.63,285.98,285.63,285.9,1193.0,276.371,276.7096,276.371,276.6322,1193.0
2021-09-16 12:20:00,286.0,286.0,285.57,285.83,1854.0,276.729,276.729,276.3129,276.5645,1854.0
2021-09-16 12:25:00,285.91,285.91,285.5,285.5,1230.0,276.6419,276.6419,276.2452,276.2452,1230.0
2021-09-16 12:30:00,285.58,285.74,285.57,285.61,1054.0,276.3226,276.4774,276.3129,276.3516,1054.0
2021-09-16 12:35:00,285.55,285.79,285.52,285.78,1684.0,276.2935,276.5258,276.2645,276.5161,1684.0
2021-09-16 12:40:00,285.71,286.09,285.71,285.93,1991.0,276.4484,276.816,276.4484,276.6612,1991.0
2021-09-16 12:45:00,285.91,286.27,285.9,286.27,900.0,276.6419,276.9902,276.6322,276.9902,900.0
2021-09-16 12:50:00,286.07,286.19,286.04,286.11,1029.0,276.7967,276.9128,276.7677,276.8354,1029.0
2021-09-16 12:55:00,286.1,286.33,286.08,286.27,2151.0,276.8257,277.0483,276.8064,276.9902,2151.0
2021-09-16 13:00:00,286.2,286.23,285.87,285.87,1510.0,276.9225,276.9515,276.6032,276.6032,1510.0
2021-09-16 13:05:00,285.92,285.95,285.68,285.68,1518.0,276.6516,276.6806,276.4193,276.4193,1518.0
2021-09-16 13:10:00,285.64,285.88,285.58,285.87,2100.0,276.3806,276.6128,276.3226,276.6032,2100.0
2021-09-16 13:15:00,285.84,286.06,285.77,285.85,1300.0,276.5741,276.787,276.5064,276.5838,1300.0
2021-09-16 13:20:00,286.13,286.13,285.94,286.01,1716.0,276.8547,276.8547,276.6709,276.7386,1716.0
2021-09-16 13:25:00,286.05,286.53,286.0,286.53,3263.0,276.7773,277.2418,276.729,277.2418,3263.0
2021-09-16 13:30:00,286.51,286.51,286.03,286.03,1800.0,277.2224,277.2224,276.758,276.758,1800.0
2021-09-16 13:35:00,285.93,286.12,285.86,286.03,700.0,276.6612,276.8451,276.5935,276.758,700.0
2021-09-16 13:40:00,285.89,285.94,285.58,285.58,4384.0,276.6225,276.6709,276.3226,276.3226,4384.0
2021-09-16 13:45:00,285.66,285.67,285.45,285.45,3255.0,276.4,276.4097,276.1968,276.1968,3255.0
2021-09-16 13:50:00,285.59,286.07,285.59,285.94,3256.0,276.3322,276.7967,276.3322,276.6709,3256.0
2021-09-16 13:55:00,286.24,286.24,286.02,286.06,2200.0,276.9612,276.9612,276.7483,276.787,2200.0
2021-09-16 14:00:00,286.0,286.02,285.1,285.12,5500.0,276.729,276.7483,275.8581,275.8775,5500.0
2021-09-16 14:05:00,285.26,285.55,284.98,285.45,3526.0,276.0129,276.2935,275.742,276.1968,3526.0
2021-09-16 14:10:00,285.66,285.7,285.53,285.67,1471.0,276.4,276.4387,276.2742,276.4097,1471.0
2021-09-16 14:15:00,285.48,285.48,285.18,285.18,3992.0,276.2258,276.2258,275.9355,275.9355,3992.0
2021-09-16 14:20:00,285.22,285.3,285.1,285.25,2335.0,275.9742,276.0516,275.8581,276.0033,2335.0
2021-09-16 14:25:00,285.23,285.23,284.49,284.66,5330.0,275.9839,275.9839,275.2679,275.4324,5330.0
2021-09-16 14:30:00,284.63,284.91,284.63,284.75,2701.0,275.4034,275.6743,275.4034,275.5195,2701.0
2021-09-16 14:35:00,284.91,284.91,284.57,284.57,2228.0,275.6743,275.6743,275.3453,275.3453,2228.0
2021-09-16 14:40:00,284.65,284.88,284.57,284.81,4505.0,275.4227,275.6453,275.3453,275.5775,4505.0
2021-09-16 14:45:00,284.85,284.85,284.23,284.23,4127.0,275.6162,275.6162,275.0163,275.0163,4127.0
2021-09-16 14:50:00,284.21,284.87,283.75,284.86,6958.0,274.997,275.6356,274.5519,275.6259,6958.0
2021-09-16 14:55:00,284.89,285.01,284.61,284.61,4394.0,275.6549,275.771,275.384,275.384,4394.0
2021-09-16 15:00:00,284.67,285.38,284.45,285.38,6044.0,275.4421,276.1291,275.2292,276.1291,6044.0
2021-09-16 15:05:00,285.23,286.05,285.19,285.87,4172.0,275.9839,276.7773,275.9452,276.6032,4172.0
2021-09-16 15:10:00,285.92,286.06,285.68,285.74,4071.0,276.6516,276.787,276.4193,276.4774,4071.0
2021-09-16 15:15:00,285.66,285.85,285.44,285.58,3680.0,276.4,276.5838,276.1871,276.3226,3680.0
2021-09-16 15:20:00,285.51,285.69,285.38,285.69,4786.0,276.2548,276.429,276.1291,276.429,4786.0
2021-09-16 15:25:00,285.62,285.82,285.22,285.26,4884.0,276.3613,276.5548,275.9742,276.0129,4884.0
2021-09-16 15:30:00,285.21,285.25,284.77,285.25,8584.0,275.9646,276.0033,275.5388,276.0033,8584.0
2021-09-16 15:35:00,285.25,285.99,285.04,285.78,9279.0,276.0033,276.7193,275.8001,276.5161,9279.0
2021-09-16 15:40:00,285.76,285.83,285.31,285.5,7757.0,276.4967,276.5645,276.0613,276.2452,7757.0
2021-09-16 15:45:00,285.59,285.81,285.46,285.58,8365.0,276.3322,276.5451,276.2065,276.3226,8365.0
2021-09-16 15:50:00,285.67,286.11,285.64,285.84,15162.0,276.4097,276.8354,276.3806,276.5741,15162.0
2021-09-16 15:55:00,285.81,286.23,285.57,286.16,35484.0,276.5451,276.9515,276.3129,276.8838,35484.0
2021-09-17 09:30:00,284.99,285.99,284.99,285.33,101021.0,275.7517,276.7193,275.7517,276.0807,101021.0
2021-09-17 09:35:00,286.22,286.22,286.22,286.22,100.0,276.9418,276.9418,276.9418,276.9418,100.0
2021-09-17 09:40:00,285.37,286.93,285.27,286.78,2355.0,276.1194,277.6288,276.0226,277.4837,2355.0
2021-09-17 09:45:00,286.56,286.76,284.98,284.98,2177.0,277.2708,277.4643,275.742,275.742,2177.0
2021-09-17 09:50:00,284.66,284.66,284.0,284.36,1043.0,275.4324,275.4324,274.7938,275.1421,1043.0
2021-09-17 09:55:00,284.59,285.53,284.59,285.19,1200.0,275.3647,276.2742,275.3647,275.9452,1200.0
2021-09-17 10:00:00,285.77,285.83,285.28,285.63,1100.0,276.5064,276.5645,276.0323,276.371,1100.0
2021-09-17 10:05:00,285.74,286.3,285.49,286.3,1400.0,276.4774,277.0192,276.2355,277.0192,1400.0
2021-09-17 10:10:00,285.93,285.93,285.55,285.71,900.0,276.6612,276.6612,276.2935,276.4484,900.0
2021-09-17 10:15:00,285.75,285.77,285.34,285.34,1600.0,276.4871,276.5064,276.0904,276.0904,1600.0
2021-09-17 10:20:00,285.53,285.61,285.39,285.58,1075.0,276.2742,276.3516,276.1387,276.3226,1075.0
2021-09-17 10:25:00,285.66,287.13,285.57,286.85,1950.0,276.4,277.8223,276.3129,277.5514,1950.0
2021-09-17 10:30:00,286.88,287.01,286.82,286.82,401.0,277.5804,277.7062,277.5224,277.5224,401.0
2021-09-17 10:35:00,286.46,286.52,286.02,286.4,2281.0,277.174,277.2321,276.7483,277.116,2281.0
2021-09-17 10:40:00,286.21,286.88,286.07,286.38,2100.0,276.9321,277.5804,276.7967,277.0966,2100.0
2021-09-17 10:45:00,286.57,286.57,286.33,286.52,400.0,277.2805,277.2805,277.0483,277.2321,400.0
2021-09-17 10:50:00,286.51,287.08,286.48,287.08,1780.0,277.2224,277.7739,277.1934,277.7739,1780.0
2021-09-17 10:55:00,286.68,287.03,286.6,286.89,1705.0,277.3869,277.7256,277.3095,277.5901,1705.0
2021-09-17 11:00:00,287.03,287.03,286.55,286.61,500.0,277.7256,277.7256,277.2611,277.3192,500.0
2021-09-17 11:05:00,286.41,286.58,286.21,286.21,1173.0,277.1257,277.2902,276.9321,276.9321,1173.0
2021-09-17 11:10:00,286.34,287.02,286.09,287.02,1800.0,277.0579,277.7159,276.816,277.7159,1800.0
2021-09-17 11:15:00,287.01,287.03,286.58,286.58,1339.0,277.7062,277.7256,277.2902,277.2902,1339.0
2021-09-17 11:20:00,286.71,286.89,286.66,286.89,1618.0,277.4159,277.5901,277.3676,277.5901,1618.0
2021-09-17 11:25:00,286.76,286.79,286.62,286.63,1115.0,277.4643,277.4933,277.3289,277.3385,1115.0
2021-09-17 11:30:00,286.78,286.78,286.46,286.55,1518.0,277.4837,277.4837,277.174,277.2611,1518.0
2021-09-17 11:35:00,286.72,286.86,286.61,286.73,1503.0,277.4256,277.5611,277.3192,277.4353,1503.0
2021-09-17 11:40:00,286.88,286.9,286.88,286.9,300.0,277.5804,277.5998,277.5804,277.5998,300.0
2021-09-17 11:45:00,287.17,287.59,287.17,287.59,600.0,277.861,278.2674,277.861,278.2674,600.0
2021-09-17 11:50:00,287.38,287.39,287.16,287.16,1510.0,278.0642,278.0739,277.8514,277.8514,1510.0
2021-09-17 11:55:00,287.38,287.63,287.38,287.57,500.0,278.0642,278.3061,278.0642,278.2481,500.0
2021-09-17 12:00:00,287.74,287.86,287.74,287.75,700.0,278.4126,278.5287,278.4126,278.4222,700.0
2021-09-17 12:05:00,287.76,287.76,287.59,287.67,839.0,278.4319,278.4319,278.2674,278.3448,839.0
2021-09-17 12:10:00,287.6,287.79,287.49,287.49,1900.0,278.2771,278.4609,278.1707,278.1707,1900.0
2021-09-17 12:15:00,287.5,287.51,287.21,287.21,600.0,278.1803,278.19,277.8997,277.8997,600.0
2021-09-17 12:20:00,287.16,287.42,287.12,287.42,1194.0,277.8514,278.1029,277.8127,278.1029,1194.0
2021-09-17 12:25:00,287.54,287.58,287.41,287.42,1000.0,278.219,278.2577,278.0932,278.1029,1000.0
2021-09-17 12:30:00,287.52,287.56,287.44,287.44,2136.0,278.1997,278.2384,278.1223,278.1223,2136.0
2021-09-17 12:35:00,287.57,287.67,287.53,287.58,600.0,278.2481,278.3448,278.2094,278.2577,600.0
2021-09-17 12:40:00,287.41,287.44,287.24,287.24,1002.0,278.0932,278.1223,277.9288,277.9288,1002.0
2021-09-17 12:45:00,287.36,287.51,287.29,287.29,537.0,278.0449,278.19,277.9771,277.9771,537.0
2021-09-17 12:50:00,287.28,287.43,287.05,287.05,2200.0,277.9675,278.1126,277.7449,277.7449,2200.0
2021-09-17 12:55:00,287.12,287.22,287.1,287.22,1052.0,277.8127,277.9094,277.7933,277.9094,1052.0
2021-09-17 13:00:00,287.1,287.21,287.1,287.21,537.0,277.7933,277.8997,277.7933,277.8997,537.0
2021-09-17 13:05:00,287.04,287.39,287.0,287.09,2018.0,277.7352,278.0739,277.6965,277.7836,2018.0
2021-09-17 13:10:00,287.05,287.06,286.73,286.74,1700.0,277.7449,277.7546,277.4353,277.445,1700.0
2021-09-17 13:15:00,286.75,286.86,286.69,286.86,2312.0,277.4546,277.5611,277.3966,277.5611,2312.0
2021-09-17 13:20:00,286.88,286.98,286.75,286.82,400.0,277.5804,277.6772,277.4546,277.5224,400.0
2021-09-17 13:25:00,286.69,287.19,286.69,287.1,1800.0,277.3966,277.8804,277.3966,277.7933,1800.0
2021-09-17 13:30:00,287.01,287.01,286.66,286.66,801.0,277.7062,277.7062,277.3676,277.3676,801.0
2021-09-17 13:35:00,286.64,286.98,286.63,286.96,1629.0,277.3482,277.6772,277.3385,277.6578,1629.0
2021-09-17 13:40:00,286.86,287.1,286.86,287.0,1571.0,277.5611,277.7933,277.5611,277.6965,1571.0
2021-09-17 13:45:00,287.21,287.21,286.85,286.85,1500.0,277.8997,277.8997,277.5514,277.5514,1500.0
2021-09-17 13:50:00,286.94,286.94,286.6,286.66,1391.0,277.6385,277.6385,277.3095,277.3676,1391.0
2021-09-17 13:55:00,286.67,286.81,286.66,286.76,1004.0,277.3772,277.5127,277.3676,277.4643,1004.0
2021-09-17 14:00:00,286.67,286.86,286.67,286.86,1300.0,277.3772,277.5611,277.3772,277.5611,1300.0
2021-09-17 14:05:00,286.76,286.76,286.72,286.72,300.0,277.4643,277.4643,277.4256,277.4256,300.0
2021-09-17 14:10:00,286.68,286.79,286.53,286.56,1266.0,277.3869,277.4933,277.2418,277.2708,1266.0
2021-09-17 14:15:00,286.44,286.69,286.3,286.61,2821.0,277.1547,277.3966,277.0192,277.3192,2821.0
2021-09-17 14:20:00,286.58,286.79,286.57,286.75,1006.0,277.2902,277.4933,277.2805,277.4546,1006.0
2021-09-17 14:25:00,286.7,286.83,286.55,286.55,1215.0,277.4063,277.5321,277.2611,277.2611,1215.0
2021-09-17 14:30:00,286.44,286.44,286.26,286.35,2120.0,277.1547,277.1547,276.9805,277.0676,2120.0
2021-09-17 14:35:00,286.27,286.55,286.22,286.55,900.0,276.9902,277.2611,276.9418,277.2611,900.0
2021-09-17 14:40:00,286.55,286.7,286.38,286.44,1731.0,277.2611,277.4063,277.0966,277.1547,1731.0
2021-09-17 14:45:00,286.36,286.36,286.06,286.16,1792.0,277.0773,277.0773,276.787,276.8838,1792.0
2021-09-17 14:50:00,286.08,286.16,285.91,285.91,1707.0,276.8064,276.8838,276.6419,276.6419,1707.0
2021-09-17 14:55:00,286.06,286.09,285.63,285.63,1402.0,276.787,276.816,276.371,276.371,1402.0
2021-09-17 15:00:00,285.63,285.92,285.63,285.89,1900.0,276.371,276.6516,276.371,276.6225,1900.0
2021-09-17 15:05:00,285.77,285.88,285.62,285.69,2096.0,276.5064,276.6128,276.3613,276.429,2096.0
2021-09-17 15:10:00,285.64,285.72,285.5,285.63,1800.0,276.3806,276.458,276.2452,276.371,1800.0
2021-09-17 15:15:00,285.6,285.6,285.41,285.56,1588.0,276.3419,276.3419,276.1581,276.3032,1588.0
2021-09-17 15:20:00,285.51,285.69,285.4,285.6,1700.0,276.2548,276.429,276.1484,276.3419,1700.0
2021-09-17 15:25:00,285.53,285.56,285.28,285.31,2112.0,276.2742,276.3032,276.0323,276.0613,2112.0
2021-09-17 15:30:00,285.34,285.86,285.31,285.63,5863.0,276.0904,276.5935,276.0613,276.371,5863.0
2021-09-17 15:35:00,285.74,285.82,285.61,285.65,2408.0,276.4774,276.5548,276.3516,276.3903,2408.0
2021-09-17 15:40:00,285.74,286.34,285.74,286.18,6359.0,276.4774,277.0579,276.4774,276.9031,6359.0
2021-09-17 15:45:00,286.17,286.22,285.65,285.65,9182.0,276.8934,276.9418,276.3903,276.3903,9182.0
2021-09-17 15:50:00,285.75,285.82,284.91,285.35,18738.0,276.4871,276.5548,275.6743,276.1,18738.0
2021-09-17 15:55:00,285.45,286.4,285.36,285.77,40048.0,276.1968,277.116,276.1097,276.5064,40048.0
2021-09-20 09:30:00,282.1,283.11,281.29,283.0,18655.0,272.9554,273.9326,272.1716,273.8262,18655.0
2021-09-20 09:35:00,283.55,284.73,283.55,284.16,1000.0,274.3584,275.5001,274.3584,274.9486,1000.0
2021-09-20 09:40:00,284.23,285.93,284.23,284.71,6361.0,275.0163,276.6612,275.0163,275.4808,6361.0
2021-09-20 09:45:00,284.78,285.2,284.18,284.19,4039.0,275.5485,275.9549,274.968,274.9776,4039.0
2021-09-20 09:50:00,284.42,284.42,284.0,284.33,1250.0,275.2002,275.2002,274.7938,275.1131,1250.0
2021-09-20 09:55:00,284.5,285.53,284.46,285.37,2447.0,275.2776,276.2742,275.2389,276.1194,2447.0
2021-09-20 10:00:00,285.13,285.34,284.4,284.76,1527.0,275.8872,276.0904,275.1808,275.5292,1527.0
2021-09-20 10:05:00,285.0,285.21,284.83,285.02,2246.0,275.7614,275.9646,275.5969,275.7807,2246.0
2021-09-20 10:10:00,285.09,285.44,285.04,285.34,900.0,275.8485,276.1871,275.8001,276.0904,900.0
2021-09-20 10:15:00,285.13,285.36,284.93,285.11,1612.0,275.8872,276.1097,275.6936,275.8678,1612.0
2021-09-20 10:20:00,285.06,285.85,284.97,285.68,1400.0,275.8194,276.5838,275.7323,276.4193,1400.0
2021-09-20 10:25:00,285.69,286.46,285.67,286.31,3695.0,276.429,277.174,276.4097,277.0289,3695.0
2021-09-20 10:30:00,286.23,286.37,285.97,286.22,3358.0,276.9515,277.087,276.6999,276.9418,3358.0
2021-09-20 10:35:00,286.18,286.28,285.68,285.75,3193.0,276.9031,276.9999,276.4193,276.4871,3193.0
2021-09-20 10:40:00,285.34,285.38,285.14,285.14,500.0,276.0904,276.1291,275.8968,275.8968,500.0
2021-09-20 10:45:00,284.88,285.12,284.6,284.84,2502.0,275.6453,275.8775,275.3743,275.6066,2502.0
2021-09-20 10:50:00,284.81,285.07,284.81,284.95,1200.0,275.5775,275.8291,275.5775,275.713,1200.0
2021-09-20 10:55:00,284.65,284.7,284.24,284.64,2419.0,275.4227,275.4711,275.026,275.413,2419.0
2021-09-20 11:00:00,284.64,285.07,284.04,284.98,4373.0,275.413,275.8291,274.8325,275.742,4373.0
2021-09-20 11:05:00,285.01,285.01,284.08,284.47,3711.0,275.771,275.771,274.8712,275.2486,3711.0
2021-09-20 11:10:00,284.6,285.06,284.48,284.99,3692.0,275.3743,275.8194,275.2582,275.7517,3692.0
2021-09-20 11:15:00,285.42,285.78,285.24,285.63,1320.0,276.1678,276.5161,275.9936,276.371,1320.0
2021-09-20 11:20:00,285.63,286.15,285.4,286.15,4545.0,276.371,276.8741,276.1484,276.8741,4545.0
2021-09-20 11:25:00,286.06,286.79,286.05,286.79,4795.0,276.787,277.4933,276.7773,277.4933,4795.0
2021-09-20 11:30:00,286.76,286.77,286.19,286.48,1690.0,277.4643,277.474,276.9128,277.1934,1690.0
2021-09-20 11:35:00,286.42,286.46,285.98,286.05,2071.0,277.1353,277.174,276.7096,276.7773,2071.0
2021-09-20 11:40:00,286.11,286.5,285.98,286.5,3010.0,276.8354,277.2127,276.7096,277.2127,3010.0
2021-09-20 11:45:00,286.49,286.62,286.23,286.23,2200.0,277.2031,277.3289,276.9515,276.9515,2200.0
2021-09-20 11:50:00,286.31,286.35,285.74,286.0,4800.0,277.0289,277.0676,276.4774,276.729,4800.0
2021-09-20 11:55:00,286.0,286.0,285.63,285.71,2573.0,276.729,276.729,276.371,276.4484,2573.0
2021-09-20 12:00:00,285.48,285.64,285.24,285.25,2911.0,276.2258,276.3806,275.9936,276.0033,2911.0
2021-09-20 12:05:00,285.36,285.36,284.79,284.8,1386.0,276.1097,276.1097,275.5582,275.5679,1386.0
2021-09-20 12:10:00,284.65,285.0,284.45,284.45,2350.0,275.4227,275.7614,275.2292,275.2292,2350.0
2021-09-20 12:15:00,284.51,284.84,284.51,284.67,1945.0,275.2873,275.6066,275.2873,275.4421,1945.0
2021-09-20 12:20:00,284.52,284.7,284.02,284.5,12260.0,275.2969,275.4711,274.8131,275.2776,12260.0
2021-09-20 12:25:00,284.63,284.67,284.2,284.67,2405.0,275.4034,275.4421,274.9873,275.4421,2405.0
2021-09-20 12:30:00,284.57,284.59,284.22,284.28,2938.0,275.3453,275.3647,275.0067,275.0647,2938.0
2021-09-20 12:35:00,284.4,284.4,284.13,284.2,1100.0,275.1808,275.1808,274.9196,274.9873,1100.0
2021-09-20 12:40:00,284.31,284.31,283.91,284.0,1596.0,275.0937,275.0937,274.7067,274.7938,1596.0
2021-09-20 12:45:00,283.91,284.03,283.83,283.83,1100.0,274.7067,274.8228,274.6293,274.6293,1100.0
2021-09-20 12:50:00,283.66,283.72,283.47,283.6,1791.0,274.4648,274.5229,274.281,274.4068,1791.0
2021-09-20 12:55:00,283.67,283.77,283.38,283.38,1988.0,274.4745,274.5712,274.1939,274.1939,1988.0
2021-09-20 13:00:00,283.42,283.44,282.87,282.87,1301.0,274.2326,274.2519,273.7004,273.7004,1301.0
2021-09-20 13:05:00,282.82,282.85,282.82,282.85,300.0,273.652,273.6811,273.652,273.6811,300.0
2021-09-20 13:10:00,282.59,283.1,282.59,283.1,1300.0,273.4295,273.923,273.4295,273.923,1300.0
2021-09-20 13:15:00,283.11,283.17,282.95,283.17,1202.0,273.9326,273.9907,273.7778,273.9907,1202.0
2021-09-20 13:20:00,283.07,283.2,282.96,283.07,1100.0,273.8939,274.0197,273.7875,273.8939,1100.0
2021-09-20 13:25:00,283.06,283.59,283.06,283.5,1208.0,273.8843,274.3971,273.8843,274.31,1208.0
2021-09-20 13:30:00,283.36,283.36,283.11,283.34,900.0,274.1745,274.1745,273.9326,274.1552,900.0
2021-09-20 13:35:00,283.36,283.36,283.02,283.14,5251.0,274.1745,274.1745,273.8456,273.9617,5251.0
2021-09-20 13:40:00,283.15,283.15,282.86,282.92,1105.0,273.9713,273.9713,273.6907,273.7488,1105.0
2021-09-20 13:45:00,283.02,283.49,282.92,283.45,1700.0,273.8456,274.3003,273.7488,274.2616,1700.0
2021-09-20 13:50:00,283.43,283.6,283.43,283.6,400.0,274.2423,274.4068,274.2423,274.4068,400.0
2021-09-20 13:55:00,283.66,283.71,283.31,283.38,2524.0,274.4648,274.5132,274.1262,274.1939,2524.0
2021-09-20 14:00:00,283.47,283.61,283.25,283.25,800.0,274.281,274.4164,274.0681,274.0681,800.0
2021-09-20 14:05:00,283.31,283.49,282.97,282.97,3100.0,274.1262,274.3003,273.7972,273.7972,3100.0
2021-09-20 14:10:00,283.13,283.13,282.85,282.98,2804.0,273.952,273.952,273.6811,273.8069,2804.0
2021-09-20 14:15:00,283.06,283.25,282.98,283.23,1300.0,273.8843,274.0681,273.8069,274.0487,1300.0
2021-09-20 14:20:00,283.21,283.21,282.75,282.86,1800.0,274.0294,274.0294,273.5843,273.6907,1800.0
2021-09-20 14:25:00,282.91,283.01,282.76,282.84,1467.0,273.7391,273.8359,273.594,273.6714,1467.0
2021-09-20 14:30:00,282.52,282.68,282.2,282.22,2847.0,273.3618,273.5166,273.0521,273.0715,2847.0
2021-09-20 14:35:00,282.21,282.21,281.72,281.88,3583.0,273.0618,273.0618,272.5877,272.7425,3583.0
2021-09-20 14:40:00,281.8,281.95,281.49,281.49,4030.0,272.6651,272.8102,272.3652,272.3652,4030.0
2021-09-20 14:45:00,281.58,281.78,281.3,281.34,1828.0,272.4522,272.6458,272.1813,272.22,1828.0
2021-09-20 14:50:00,281.44,281.51,280.93,281.0,2611.0,272.3168,272.3845,271.8233,271.891,2611.0
2021-09-20 14:55:00,280.88,281.72,280.87,281.68,3000.0,271.7749,272.5877,271.7653,272.549,3000.0
2021-09-20 15:00:00,281.87,282.26,281.87,281.98,10294.0,272.7328,273.1102,272.7328,272.8393,10294.0
2021-09-20 15:05:00,282.11,282.15,281.43,281.76,3000.0,272.9651,273.0038,272.3071,272.6264,3000.0
2021-09-20 15:10:00,281.95,282.15,281.48,281.71,4484.0,272.8102,273.0038,272.3555,272.578,4484.0
2021-09-20 15:15:00,281.82,281.83,281.21,281.36,3730.0,272.6845,272.6941,272.0942,272.2394,3730.0
2021-09-20 15:20:00,281.34,281.9,281.3,281.83,4606.0,272.22,272.7619,272.1813,272.6941,4606.0
2021-09-20 15:25:00,281.9,282.55,281.79,282.39,6306.0,272.7619,273.3908,272.6554,273.236,6306.0
2021-09-20 15:30:00,282.47,283.0,282.3,282.98,4143.0,273.3134,273.8262,273.1489,273.8069,4143.0
2021-09-20 15:35:00,282.96,283.44,282.86,282.86,5600.0,273.7875,274.2519,273.6907,273.6907,5600.0
2021-09-20 15:40:00,282.7,283.63,282.62,283.51,7636.0,273.5359,274.4358,273.4585,274.3197,7636.0
2021-09-20 15:45:00,283.43,283.71,283.26,283.71,7183.0,274.2423,274.5132,274.0778,274.5132,7183.0
2021-09-20 15:50:00,283.72,283.94,283.6,283.6,25263.0,274.5229,274.7357,274.4068,274.4068,25263.0
2021-09-20 15:55:00,283.52,284.73,283.52,284.17,45129.0,274.3293,275.5001,274.3293,274.9583,45129.0
2021-09-21 09:30:00,287.03,287.03,285.36,285.36,4155.0,277.7256,277.7256,276.1097,276.1097,4155.0
2021-09-21 09:35:00,286.43,287.03,286.39,287.03,800.0,277.145,277.7256,277.1063,277.7256,800.0
2021-09-21 09:40:00,287.05,287.54,286.89,287.39,2674.0,277.7449,278.219,277.5901,278.0739,2674.0
2021-09-21 09:45:00,288.55,289.02,288.55,289.02,223.0,279.1963,279.6511,279.1963,279.6511,223.0
2021-09-21 09:50:00,288.56,288.89,287.94,288.61,5518.0,279.206,279.5253,278.6061,279.2544,5518.0
2021-09-21 09:55:00,288.99,289.6,288.86,289.11,1719.0,279.622,280.2123,279.4962,279.7381,1719.0
2021-09-21 10:00:00,289.36,289.75,289.32,289.37,2300.0,279.98,280.3574,279.9413,279.9897,2300.0
2021-09-21 10:05:00,289.54,289.54,287.65,288.07,2100.0,280.1542,280.1542,278.3255,278.7319,2100.0
2021-09-21 10:10:00,288.2,288.32,288.06,288.22,900.0,278.8576,278.9738,278.7222,278.877,900.0
2021-09-21 10:15:00,288.29,288.58,288.18,288.45,1301.0,278.9447,279.2253,278.8383,279.0995,1301.0
2021-09-21 10:20:00,288.39,288.46,287.92,288.13,1700.0,279.0415,279.1092,278.5867,278.7899,1700.0
2021-09-21 10:25:00,288.43,288.7,287.99,288.7,1100.0,279.0802,279.3414,278.6544,279.3414,1100.0
2021-09-21 10:30:00,288.76,288.98,288.05,288.06,1406.0,279.3995,279.6124,278.7125,278.7222,1406.0
2021-09-21 10:35:00,287.96,288.07,287.77,288.06,1100.0,278.6254,278.7319,278.4416,278.7222,1100.0
2021-09-21 10:40:00,288.18,289.1,288.18,289.08,1300.0,278.8383,279.7285,278.8383,279.7091,1300.0
2021-09-21 10:45:00,289.06,289.06,288.39,288.39,2953.0,279.6898,279.6898,279.0415,279.0415,2953.0
2021-09-21 10:50:00,288.38,288.68,288.23,288.54,1702.0,279.0318,279.3221,278.8867,279.1866,1702.0
2021-09-21 10:55:00,288.77,289.14,288.71,289.13,700.0,279.4092,279.7672,279.3511,279.7575,700.0
2021-09-21 11:00:00,288.99,289.11,288.54,289.08,3124.0,279.622,279.7381,279.1866,279.7091,3124.0
2021-09-21 11:05:00,289.27,289.89,289.27,289.73,2302.0,279.893,280.4929,279.893,280.338,2302.0
2021-09-21 11:10:00,289.92,290.57,289.86,290.57,2300.0,280.5219,281.1508,280.4638,281.1508,2300.0
2021-09-21 11:15:00,290.59,290.63,290.22,290.22,3090.0,281.1702,281.2089,280.8122,280.8122,3090.0
2021-09-21 11:20:00,290.2,290.24,289.54,290.03,2078.0,280.7928,280.8315,280.1542,280.6283,2078.0
2021-09-21 11:25:00,289.81,290.08,289.69,289.75,1922.0,280.4155,280.6767,280.2993,280.3574,1922.0
2021-09-21 11:30:00,290.0,290.69,290.0,290.67,2037.0,280.5993,281.2669,280.5993,281.2476,2037.0
2021-09-21 11:35:00,290.64,290.72,290.34,290.42,1624.0,281.2185,281.296,280.9283,281.0057,1624.0
2021-09-21 11:40:00,290.39,290.86,290.39,290.74,1700.0,280.9766,281.4314,280.9766,281.3153,1700.0
2021-09-21 11:45:00,290.73,290.73,290.03,290.03,1400.0,281.3056,281.3056,280.6283,280.6283,1400.0
2021-09-21 11:50:00,290.02,290.04,289.49,289.55,3194.0,280.6186,280.638,280.1058,280.1639,3194.0
2021-09-21 11:55:00,289.71,289.72,289.68,289.68,300.0,280.3187,280.3284,280.2897,280.2897,300.0
2021-09-21 12:00:00,290.09,290.11,289.91,290.01,800.0,280.6864,280.7057,280.5122,280.609,800.0
2021-09-21 12:05:00,290.27,290.27,290.07,290.23,1301.0,280.8605,280.8605,280.667,280.8218,1301.0
2021-09-21 12:10:00,290.22,290.52,290.22,290.5,700.0,280.8122,281.1024,280.8122,281.0831,700.0
2021-09-21 12:15:00,290.6,290.6,289.95,290.09,1769.0,281.1798,281.1798,280.5509,280.6864,1769.0
2021-09-21 12:20:00,289.78,289.84,289.77,289.84,200.0,280.3864,280.4445,280.3767,280.4445,200.0
2021-09-21 12:25:00,289.64,289.65,289.12,289.2,1031.0,280.251,280.2606,279.7478,279.8252,1031.0
2021-09-21 12:30:00,289.2,289.53,289.2,289.53,800.0,279.8252,280.1445,279.8252,280.1445,800.0
2021-09-21 12:35:00,289.65,289.84,289.57,289.84,800.0,280.2606,280.4445,280.1832,280.4445,800.0
2021-09-21 12:40:00,289.7,289.88,289.7,289.81,700.0,280.309,280.4832,280.309,280.4155,700.0
2021-09-21 12:45:00,289.99,290.02,289.64,289.64,801.0,280.5896,280.6186,280.251,280.251,801.0
2021-09-21 12:50:00,289.63,289.63,289.23,289.3,643.0,280.2413,280.2413,279.8543,279.922,643.0
2021-09-21 12:55:00,289.18,289.63,289.17,289.63,700.0,279.8059,280.2413,279.7962,280.2413,700.0
2021-09-21 13:00:00,289.44,290.22,289.44,290.22,8306.0,280.0574,280.8122,280.0574,280.8122,8306.0
2021-09-21 13:05:00,290.25,290.86,290.25,290.86,4633.0,280.8412,281.4314,280.8412,281.4314,4633.0
2021-09-21 13:10:00,290.92,291.18,290.91,291.01,3138.0,281.4895,281.741,281.4798,281.5766,3138.0
2021-09-21 13:15:00,290.94,291.28,290.89,291.05,8096.0,281.5088,281.8378,281.4604,281.6153,8096.0
2021-09-21 13:20:00,291.09,291.32,290.95,291.0,2800.0,281.654,281.8765,281.5185,281.5669,2800.0
2021-09-21 13:25:00,290.9,290.98,290.53,290.95,5479.0,281.4701,281.5475,281.1121,281.5185,5479.0
2021-09-21 13:30:00,290.82,290.93,290.64,290.81,5695.0,281.3927,281.4991,281.2185,281.383,5695.0
2021-09-21 13:35:00,290.83,291.26,290.83,291.15,8329.0,281.4024,281.8184,281.4024,281.712,8329.0
2021-09-21 13:40:00,291.22,291.41,290.93,291.41,7696.0,281.7797,281.9636,281.4991,281.9636,7696.0
2021-09-21 13:45:00,291.34,291.65,291.12,291.65,3954.0,281.8959,282.1958,281.683,282.1958,3954.0
2021-09-21 13:50:00,291.54,291.75,291.05,291.05,6300.0,282.0894,282.2926,281.6153,281.6153,6300.0
2021-09-21 13:55:00,290.78,291.06,290.78,290.82,1000.0,281.354,281.6249,281.354,281.3927,1000.0
2021-09-21 14:00:00,290.9,291.26,290.9,291.04,2304.0,281.4701,281.8184,281.4701,281.6056,2304.0
2021-09-21 14:05:00,290.99,291.25,290.99,291.11,1001.0,281.5572,281.8088,281.5572,281.6733,1001.0
2021-09-21 14:10:00,290.96,290.96,290.61,290.7,1500.0,281.5282,281.5282,281.1895,281.2766,1500.0
2021-09-21 14:15:00,290.68,290.79,290.39,290.39,1201.0,281.2572,281.3637,280.9766,280.9766,1201.0
2021-09-21 14:20:00,290.32,290.58,290.32,290.58,1100.0,280.9089,281.1605,280.9089,281.1605,1100.0
2021-09-21 14:25:00,290.56,290.74,290.49,290.64,2355.0,281.1411,281.3153,281.0734,281.2185,2355.0
2021-09-21 14:30:00,290.58,290.98,290.49,290.68,2894.0,281.1605,281.5475,281.0734,281.2572,2894.0
2021-09-21 14:35:00,290.68,290.71,290.26,290.32,2000.0,281.2572,281.2863,280.8509,280.9089,2000.0
2021-09-21 14:40:00,290.32,290.62,290.27,290.29,1900.0,280.9089,281.1992,280.8605,280.8799,1900.0
2021-09-21 14:45:00,290.36,290.46,290.33,290.46,1101.0,280.9476,281.0444,280.9186,281.0444,1101.0
2021-09-21 14:50:00,290.56,291.04,290.56,290.83,2146.0,281.1411,281.6056,281.1411,281.4024,2146.0
2021-09-21 14:55:00,290.77,290.77,290.5,290.56,600.0,281.3443,281.3443,281.0831,281.1411,600.0
2021-09-21 15:00:00,290.46,290.89,290.44,290.67,2226.0,281.0444,281.4604,281.025,281.2476,2226.0
2021-09-21 15:05:00,290.73,290.79,290.39,290.39,1796.0,281.3056,281.3637,280.9766,280.9766,1796.0
2021-09-21 15:10:00,290.34,290.71,290.25,290.71,1300.0,280.9283,281.2863,280.8412,281.2863,1300.0
2021-09-21 15:15:00,290.63,290.75,290.34,290.34,1716.0,281.2089,281.325,280.9283,280.9283,1716.0
2021-09-21 15:20:00,290.46,290.61,290.3,290.37,3080.0,281.0444,281.1895,280.8896,280.9573,3080.0
2021-09-21 15:25:00,290.65,290.78,290.51,290.67,1900.0,281.2282,281.354,281.0928,281.2476,1900.0
2021-09-21 15:30:00,290.52,290.83,290.51,290.51,4054.0,281.1024,281.4024,281.0928,281.0928,4054.0
2021-09-21 15:35:00,290.36,290.48,290.03,290.07,3609.0,280.9476,281.0637,280.6283,280.667,3609.0
2021-09-21 15:40:00,289.87,290.19,289.85,289.94,4966.0,280.4735,280.7831,280.4542,280.5412,4966.0
2021-09-21 15:45:00,289.76,289.8,289.19,289.36,6443.0,280.3671,280.4058,279.8155,279.98,6443.0
2021-09-21 15:50:00,289.18,289.38,288.39,288.66,22012.0,279.8059,279.9994,279.0415,279.3027,22012.0
2021-09-21 15:55:00,288.62,288.72,288.07,288.15,24760.0,279.264,279.3608,278.7319,278.8093,24760.0
2021-09-22 09:30:00,289.47,289.47,288.95,288.95,6639.0,280.0865,280.0865,279.5833,279.5833,6639.0
2021-09-22 09:35:00,288.19,288.2,287.55,287.55,600.0,278.848,278.8576,278.2287,278.2287,600.0
2021-09-22 09:40:00,286.82,287.52,286.82,287.09,1200.0,277.5224,278.1997,277.5224,277.7836,1200.0
2021-09-22 09:45:00,287.27,287.3,286.87,286.88,1790.0,277.9578,277.9868,277.5708,277.5804,1790.0
2021-09-22 09:50:00,286.96,287.1,286.68,287.1,900.0,277.6578,277.7933,277.3869,277.7933,900.0
2021-09-22 09:55:00,287.28,287.56,287.28,287.52,900.0,277.9675,278.2384,277.9675,278.1997,900.0
2021-09-22 10:00:00,287.79,288.36,287.79,288.24,1000.0,278.4609,279.0125,278.4609,278.8963,1000.0
2021-09-22 10:05:00,288.23,288.82,288.23,288.63,1100.0,278.8867,279.4575,278.8867,279.2737,1100.0
2021-09-22 10:10:00,288.79,288.92,288.71,288.92,1025.0,279.4285,279.5543,279.3511,279.5543,1025.0
2021-09-22 10:15:00,288.92,288.92,288.92,288.92,0.0,279.5543,279.5543,279.5543,279.5543,0.0
2021-09-22 10:20:00,289.12,289.6,289.12,289.53,1100.0,279.7478,280.2123,279.7478,280.1445,1100.0
2021-09-22 10:25:00,289.34,289.37,289.0,289.19,1700.0,279.9607,279.9897,279.6317,279.8155,1700.0
2021-09-22 10:30:00,289.34,289.34,289.08,289.32,702.0,279.9607,279.9607,279.7091,279.9413,702.0
2021-09-22 10:35:00,289.46,289.49,289.12,289.22,1401.0,280.0768,280.1058,279.7478,279.8446,1401.0
2021-09-22 10:40:00,289.27,289.3,288.84,289.01,1700.0,279.893,279.922,279.4769,279.6414,1700.0
2021-09-22 10:45:00,289.24,289.24,288.89,288.89,500.0,279.8639,279.8639,279.5253,279.5253,500.0
2021-09-22 10:50:00,288.87,289.04,288.48,288.48,1200.0,279.5059,279.6704,279.1286,279.1286,1200.0
2021-09-22 10:55:00,288.94,289.55,288.94,289.41,800.0,279.5737,280.1639,279.5737,280.0284,800.0
2021-09-22 11:00:00,289.6,289.61,289.56,289.58,600.0,280.2123,280.2219,280.1736,280.1929,600.0
2021-09-22 11:05:00,289.58,289.73,289.28,289.69,2056.0,280.1929,280.338,279.9026,280.2993,2056.0
2021-09-22 11:10:00,289.71,289.86,289.52,289.52,900.0,280.3187,280.4638,280.1349,280.1349,900.0
2021-09-22 11:15:00,289.34,289.58,289.34,289.48,727.0,279.9607,280.1929,279.9607,280.0961,727.0
2021-09-22 11:20:00,289.29,289.3,289.2,289.3,909.0,279.9123,279.922,279.8252,279.922,909.0
2021-09-22 11:25:00,289.53,289.53,289.53,289.53,100.0,280.1445,280.1445,280.1445,280.1445,100.0
2021-09-22 11:30:00,289.56,289.78,289.56,289.76,1011.0,280.1736,280.3864,280.1736,280.3671,1011.0
2021-09-22 11:35:00,289.8,289.87,289.6,289.87,998.0,280.4058,280.4735,280.2123,280.4735,998.0
2021-09-22 11:40:00,289.87,290.16,289.87,290.16,1120.0,280.4735,280.7541,280.4735,280.7541,1120.0
2021-09-22 11:45:00,290.17,290.17,290.1,290.13,1200.0,280.7638,280.7638,280.6961,280.7251,1200.0
2021-09-22 11:50:00,290.07,290.22,289.81,289.83,3043.0,280.667,280.8122,280.4155,280.4348,3043.0
2021-09-22 11:55:00,289.99,290.2,289.99,290.2,380.0,280.5896,280.7928,280.5896,280.7928,380.0
2021-09-22 12:00:00,290.06,290.06,289.89,290.03,700.0,280.6573,280.6573,280.4929,280.6283,700.0
2021-09-22 12:05:00,290.0,290.19,289.86,290.19,3040.0,280.5993,280.7831,280.4638,280.7831,3040.0
2021-09-22 12:10:00,290.19,290.19,290.19,290.19,0.0,280.7831,280.7831,280.7831,280.7831,0.0
2021-09-22 12:15:00,290.53,290.53,290.33,290.33,1148.0,281.1121,281.1121,280.9186,280.9186,1148.0
2021-09-22 12:20:00,290.45,290.56,290.45,290.56,300.0,281.0347,281.1411,281.0347,281.1411,300.0
2021-09-22 12:25:00,290.67,290.67,290.48,290.48,900.0,281.2476,281.2476,281.0637,281.0637,900.0
2021-09-22 12:30:00,290.62,290.7,290.55,290.65,1439.0,281.1992,281.2766,281.1315,281.2282,1439.0
2021-09-22 12:35:00,290.51,290.51,290.34,290.34,601.0,281.0928,281.0928,280.9283,280.9283,601.0
2021-09-22 12:40:00,290.16,290.21,290.1,290.18,600.0,280.7541,280.8025,280.6961,280.7735,600.0
2021-09-22 12:45:00,290.09,290.31,290.09,290.25,339.0,280.6864,280.8992,280.6864,280.8412,339.0
2021-09-22 12:50:00,290.29,290.47,290.03,290.18,1156.0,280.8799,281.0541,280.6283,280.7735,1156.0
2021-09-22 12:55:00,290.22,290.44,290.21,290.43,666.0,280.8122,281.025,280.8025,281.0154,666.0
2021-09-22 13:00:00,290.46,290.46,290.29,290.35,403.0,281.0444,281.0444,280.8799,280.9379,403.0
2021-09-22 13:05:00,290.29,290.29,289.97,290.03,1347.0,280.8799,280.8799,280.5703,280.6283,1347.0
2021-09-22 13:10:00,289.91,289.91,289.9,289.9,200.0,280.5122,280.5122,280.5025,280.5025,200.0
2021-09-22 13:15:00,289.81,289.93,289.74,289.93,500.0,280.4155,280.5316,280.3477,280.5316,500.0
2021-09-22 13:20:00,289.81,289.94,289.8,289.94,200.0,280.4155,280.5412,280.4058,280.5412,200.0
2021-09-22 13:25:00,289.95,290.02,289.95,290.02,300.0,280.5509,280.6186,280.5509,280.6186,300.0
2021-09-22 13:30:00,290.01,290.15,289.99,290.15,1000.0,280.609,280.7444,280.5896,280.7444,1000.0
2021-09-22 13:35:00,290.15,290.22,289.85,290.22,1300.0,280.7444,280.8122,280.4542,280.8122,1300.0
2021-09-22 13:40:00,290.21,290.23,290.19,290.23,500.0,280.8025,280.8218,280.7831,280.8218,500.0
2021-09-22 13:45:00,290.26,290.26,290.04,290.14,403.0,280.8509,280.8509,280.638,280.7348,403.0
2021-09-22 13:50:00,289.92,289.92,289.7,289.87,900.0,280.5219,280.5219,280.309,280.4735,900.0
2021-09-22 13:55:00,289.75,289.86,289.41,289.42,400.0,280.3574,280.4638,280.0284,280.0381,400.0
2021-09-22 14:00:00,289.0,290.26,288.92,290.26,1505.0,279.6317,280.8509,279.5543,280.8509,1505.0
2021-09-22 14:05:00,290.16,290.16,289.68,289.68,703.0,280.7541,280.7541,280.2897,280.2897,703.0
2021-09-22 14:10:00,289.81,290.06,289.6,290.0,1602.0,280.4155,280.6573,280.2123,280.5993,1602.0
2021-09-22 14:15:00,290.14,290.51,290.14,290.51,1810.0,280.7348,281.0928,280.7348,281.0928,1810.0
2021-09-22 14:20:00,290.75,290.75,289.92,290.22,700.0,281.325,281.325,280.5219,280.8122,700.0
2021-09-22 14:25:00,290.32,290.32,289.8,289.91,6191.0,280.9089,280.9089,280.4058,280.5122,6191.0
2021-09-22 14:30:00,289.96,289.96,289.44,289.47,1038.0,280.5606,280.5606,280.0574,280.0865,1038.0
2021-09-22 14:35:00,289.52,289.84,289.06,289.4,900.0,280.1349,280.4445,279.6898,280.0187,900.0
2021-09-22 14:40:00,289.39,289.49,288.91,289.16,1252.0,280.0091,280.1058,279.5446,279.7865,1252.0
2021-09-22 14:45:00,289.05,289.05,288.54,288.54,1100.0,279.6801,279.6801,279.1866,279.1866,1100.0
2021-09-22 14:50:00,288.18,288.56,288.16,288.56,1302.0,278.8383,279.206,278.8189,279.206,1302.0
2021-09-22 14:55:00,288.47,288.48,288.26,288.26,501.0,279.1189,279.1286,278.9157,278.9157,501.0
2021-09-22 15:00:00,288.13,288.36,288.08,288.08,633.0,278.7899,279.0125,278.7415,278.7415,633.0
2021-09-22 15:05:00,288.0,288.8,288.0,288.71,2400.0,278.6641,279.4382,278.6641,279.3511,2400.0
2021-09-22 15:10:00,288.82,289.4,288.71,289.1,1500.0,279.4575,280.0187,279.3511,279.7285,1500.0
2021-09-22 15:15:00,289.16,289.37,289.12,289.36,1033.0,279.7865,279.9897,279.7478,279.98,1033.0
2021-09-22 15:20:00,289.57,289.59,289.44,289.47,1200.0,280.1832,280.2026,280.0574,280.0865,1200.0
2021-09-22 15:25:00,289.24,289.3,289.06,289.06,601.0,279.8639,279.922,279.6898,279.6898,601.0
2021-09-22 15:30:00,288.94,288.94,288.72,288.72,2879.0,279.5737,279.5737,279.3608,279.3608,2879.0
2021-09-22 15:35:00,289.1,289.38,289.1,289.24,1750.0,279.7285,279.9994,279.7285,279.8639,1750.0
2021-09-22 15:40:00,289.29,289.3,288.65,288.89,2814.0,279.9123,279.922,279.2931,279.5253,2814.0
2021-09-22 15:45:00,288.72,288.96,288.53,288.84,2500.0,279.3608,279.593,279.1769,279.4769,2500.0
2021-09-22 15:50:00,288.65,288.82,288.33,288.7,3715.0,279.2931,279.4575,278.9834,279.3414,3715.0
2021-09-22 15:55:00,288.68,288.68,288.11,288.55,18090.0,279.3221,279.3221,278.7706,279.1963,18090.0
2021-09-23 09:30:00,289.64,289.64,288.25,288.25,3937.0,280.251,280.251,278.906,278.906,3937.0
2021-09-23 09:35:00,288.25,288.55,288.25,288.55,325.0,278.906,279.1963,278.906,279.1963,325.0
2021-09-23 09:40:00,289.06,289.14,288.73,288.78,2653.0,279.6898,279.7672,279.3705,279.4188,2653.0
2021-09-23 09:45:00,289.71,289.73,288.97,288.97,500.0,280.3187,280.338,279.6027,279.6027,500.0
2021-09-23 09:50:00,288.97,288.97,288.97,288.97,0.0,279.6027,279.6027,279.6027,279.6027,0.0
2021-09-23 09:55:00,289.25,289.41,288.81,288.98,1400.0,279.8736,280.0284,279.4479,279.6124,1400.0
2021-09-23 10:00:00,288.9,289.35,288.84,289.31,700.0,279.5349,279.9704,279.4769,279.9317,700.0
2021-09-23 10:05:00,288.76,288.77,288.74,288.74,200.0,279.3995,279.4092,279.3801,279.3801,200.0
2021-09-23 10:10:00,288.9,288.9,288.26,288.26,1348.0,279.5349,279.5349,278.9157,278.9157,1348.0
2021-09-23 10:15:00,288.39,288.45,288.12,288.45,1522.0,279.0415,279.0995,278.7802,279.0995,1522.0
2021-09-23 10:20:00,288.65,288.75,288.44,288.69,880.0,279.2931,279.3898,279.0899,279.3318,880.0
2021-09-23 10:25:00,288.99,288.99,288.17,288.17,1000.0,279.622,279.622,278.8286,278.8286,1000.0
2021-09-23 10:30:00,287.77,287.77,287.48,287.71,820.0,278.4416,278.4416,278.161,278.3835,820.0
2021-09-23 10:35:00,287.61,287.68,286.96,287.05,2467.0,278.2868,278.3545,277.6578,277.7449,2467.0
2021-09-23 10:40:00,287.18,287.21,286.89,287.04,1104.0,277.8707,277.8997,277.5901,277.7352,1104.0
2021-09-23 10:45:00,287.02,287.73,286.93,287.13,2685.0,277.7159,278.4029,277.6288,277.8223,2685.0
2021-09-23 10:50:00,286.94,287.4,286.76,287.02,6479.0,277.6385,278.0836,277.4643,277.7159,6479.0
2021-09-23 10:55:00,287.12,287.17,286.94,287.13,800.0,277.8127,277.861,277.6385,277.8223,800.0
2021-09-23 11:00:00,286.91,287.12,286.17,286.17,4836.0,277.6095,277.8127,276.8934,276.8934,4836.0
2021-09-23 11:05:00,286.25,286.39,285.57,285.88,1316.0,276.9709,277.1063,276.3129,276.6128,1316.0
2021-09-23 11:10:00,285.87,285.87,284.57,284.57,9133.0,276.6032,276.6032,275.3453,275.3453,9133.0
2021-09-23 11:15:00,284.58,285.12,284.45,284.5,10417.0,275.355,275.8775,275.2292,275.2776,10417.0
2021-09-23 11:20:00,284.31,284.52,284.15,284.37,2581.0,275.0937,275.2969,274.9389,275.1518,2581.0
2021-09-23 11:25:00,284.06,284.08,283.59,283.95,2290.0,274.8518,274.8712,274.3971,274.7454,2290.0
2021-09-23 11:30:00,283.86,284.05,283.71,283.75,5751.0,274.6583,274.8422,274.5132,274.5519,5751.0
2021-09-23 11:35:00,283.75,283.76,283.22,283.46,2602.0,274.5519,274.5616,274.0391,274.2713,2602.0
2021-09-23 11:40:00,283.49,283.49,283.09,283.09,2068.0,274.3003,274.3003,273.9133,273.9133,2068.0
2021-09-23 11:45:00,283.18,283.18,282.62,282.75,2325.0,274.0004,274.0004,273.4585,273.5843,2325.0
2021-09-23 11:50:00,282.76,283.04,282.55,283.03,1424.0,273.594,273.8649,273.3908,273.8552,1424.0
2021-09-23 11:55:00,283.3,283.58,283.16,283.18,2800.0,274.1165,274.3874,273.981,274.0004,2800.0
2021-09-23 12:00:00,283.2,283.21,282.48,282.73,3737.0,274.0197,274.0294,273.3231,273.565,3737.0
2021-09-23 12:05:00,282.81,283.04,282.81,283.04,609.0,273.6424,273.8649,273.6424,273.8649,609.0
2021-09-23 12:10:00,283.07,283.41,283.07,283.41,800.0,273.8939,274.2229,273.8939,274.2229,800.0
2021-09-23 12:15:00,283.53,283.53,283.05,283.06,2307.0,274.339,274.339,273.8746,273.8843,2307.0
2021-09-23 12:20:00,283.14,283.14,283.08,283.13,488.0,273.9617,273.9617,273.9036,273.952,488.0
2021-09-23 12:25:00,283.06,283.24,282.93,283.05,2278.0,273.8843,274.0584,273.7585,273.8746,2278.0
2021-09-23 12:30:00,283.12,283.27,283.12,283.25,900.0,273.9423,274.0875,273.9423,274.0681,900.0
2021-09-23 12:35:00,283.26,283.28,283.24,283.28,7698.0,274.0778,274.0971,274.0584,274.0971,7698.0
2021-09-23 12:40:00,283.3,283.68,283.29,283.41,10482.0,274.1165,274.4842,274.1068,274.2229,10482.0
2021-09-23 12:45:00,283.42,283.6,283.33,283.33,3427.0,274.2326,274.4068,274.1455,274.1455,3427.0
2021-09-23 12:50:00,283.44,283.44,283.26,283.33,1425.0,274.2519,274.2519,274.0778,274.1455,1425.0
2021-09-23 12:55:00,283.26,283.31,283.02,283.31,1324.0,274.0778,274.1262,273.8456,274.1262,1324.0
2021-09-23 13:00:00,283.31,283.31,283.12,283.17,2263.0,274.1262,274.1262,273.9423,273.9907,2263.0
2021-09-23 13:05:00,283.15,283.59,283.15,283.48,11916.0,273.9713,274.3971,273.9713,274.2906,11916.0
2021-09-23 13:10:00,283.48,284.24,283.37,284.24,3789.0,274.2906,275.026,274.1842,275.026,3789.0
2021-09-23 13:15:00,284.25,284.66,284.17,284.63,1100.0,275.0357,275.4324,274.9583,275.4034,1100.0
2021-09-23 13:20:00,284.58,285.23,284.58,285.23,2300.0,275.355,275.9839,275.355,275.9839,2300.0
2021-09-23 13:25:00,285.33,285.34,285.16,285.18,1674.0,276.0807,276.0904,275.9162,275.9355,1674.0
2021-09-23 13:30:00,285.09,285.96,285.09,285.72,3236.0,275.8485,276.6903,275.8485,276.458,3236.0
2021-09-23 13:35:00,285.91,285.94,285.7,285.84,1500.0,276.6419,276.6709,276.4387,276.5741,1500.0
2021-09-23 13:40:00,285.84,285.96,285.48,285.58,3650.0,276.5741,276.6903,276.2258,276.3226,3650.0
2021-09-23 13:45:00,285.59,285.71,285.51,285.58,900.0,276.3322,276.4484,276.2548,276.3226,900.0
2021-09-23 13:50:00,285.74,285.84,285.73,285.84,1299.0,276.4774,276.5741,276.4677,276.5741,1299.0
2021-09-23 13:55:00,285.8,285.84,285.74,285.74,1106.0,276.5354,276.5741,276.4774,276.4774,1106.0
2021-09-23 14:00:00,285.72,285.72,285.38,285.38,1807.0,276.458,276.458,276.1291,276.1291,1807.0
2021-09-23 14:05:00,285.24,285.32,285.12,285.12,2896.0,275.9936,276.071,275.8775,275.8775,2896.0
2021-09-23 14:10:00,285.08,285.12,284.21,284.21,8511.0,275.8388,275.8775,274.997,274.997,8511.0
2021-09-23 14:15:00,284.23,284.23,283.41,283.85,21628.0,275.0163,275.0163,274.2229,274.6487,21628.0
2021-09-23 14:20:00,283.9,283.9,283.02,283.02,11661.0,274.697,274.697,273.8456,273.8456,11661.0
2021-09-23 14:25:00,283.19,283.41,283.08,283.2,4100.0,274.01,274.2229,273.9036,274.0197,4100.0
2021-09-23 14:30:00,283.23,283.65,283.1,283.56,7865.0,274.0487,274.4551,273.923,274.3681,7865.0
2021-09-23 14:35:00,283.47,283.47,283.28,283.29,1619.0,274.281,274.281,274.0971,274.1068,1619.0
2021-09-23 14:40:00,283.29,283.61,283.18,283.26,3269.0,274.1068,274.4164,274.0004,274.0778,3269.0
2021-09-23 14:45:00,283.42,283.42,283.15,283.16,4639.0,274.2326,274.2326,273.9713,273.981,4639.0
2021-09-23 14:50:00,283.29,283.44,283.26,283.3,4650.0,274.1068,274.2519,274.0778,274.1165,4650.0
2021-09-23 14:55:00,283.3,283.46,283.21,283.4,3944.0,274.1165,274.2713,274.0294,274.2132,3944.0
2021-09-23 15:00:00,283.38,283.43,283.23,283.36,2945.0,274.1939,274.2423,274.0487,274.1745,2945.0
2021-09-23 15:05:00,283.32,283.6,283.32,283.5,3189.0,274.1358,274.4068,274.1358,274.31,3189.0
2021-09-23 15:10:00,283.42,283.42,283.11,283.22,4001.0,274.2326,274.2326,273.9326,274.0391,4001.0
2021-09-23 15:15:00,283.21,283.9,283.17,283.56,5688.0,274.0294,274.697,273.9907,274.3681,5688.0
2021-09-23 15:20:00,283.64,283.64,283.15,283.18,7955.0,274.4455,274.4455,273.9713,274.0004,7955.0
2021-09-23 15:25:00,283.27,283.48,283.15,283.44,4968.0,274.0875,274.2906,273.9713,274.2519,4968.0
2021-09-23 15:30:00,283.52,283.64,283.35,283.46,6709.0,274.3293,274.4455,274.1649,274.2713,6709.0
2021-09-23 15:35:00,283.55,283.57,283.18,283.18,6476.0,274.3584,274.3777,274.0004,274.0004,6476.0
2021-09-23 15:40:00,283.13,283.3,283.0,283.13,9971.0,273.952,274.1165,273.8262,273.952,9971.0
2021-09-23 15:45:00,283.16,283.16,282.54,282.61,14929.0,273.981,273.981,273.3811,273.4488,14929.0
2021-09-23 15:50:00,282.5,282.5,282.04,282.2,21605.0,273.3424,273.3424,272.8973,273.0521,21605.0
2021-09-23 15:55:00,282.32,282.85,282.1,282.83,37694.0,273.1682,273.6811,272.9554,273.6617,37694.0
2021-09-24 09:30:00,280.04,280.23,277.54,280.23,13997.0,270.9622,271.146,268.5432,271.146,13997.0
2021-09-24 09:35:00,279.57,280.48,279.57,280.11,4138.0,270.5074,271.3879,270.5074,271.0299,4138.0
2021-09-24 09:40:00,279.81,279.81,278.87,278.94,1410.0,270.7396,270.7396,269.8301,269.8978,1410.0
2021-09-24 09:45:00,278.12,279.32,278.12,279.32,2092.0,269.1044,270.2655,269.1044,270.2655,2092.0
2021-09-24 09:50:00,279.5,279.5,279.1,279.1,1774.0,270.4397,270.4397,270.0526,270.0526,1774.0
2021-09-24 09:55:00,278.97,278.97,278.5,278.79,1197.0,269.9268,269.9268,269.4721,269.7527,1197.0
2021-09-24 10:00:00,279.46,280.17,279.41,279.65,2335.0,270.401,271.0879,270.3526,270.5848,2335.0
2021-09-24 10:05:00,279.77,279.77,278.91,279.09,1948.0,270.7009,270.7009,269.8688,270.043,1948.0
2021-09-24 10:10:00,278.77,279.58,278.77,279.58,2230.0,269.7333,270.5171,269.7333,270.5171,2230.0
2021-09-24 10:15:00,279.41,279.46,279.09,279.46,1191.0,270.3526,270.401,270.043,270.401,1191.0
2021-09-24 10:20:00,279.13,279.7,279.1,279.61,993.0,270.0817,270.6332,270.0526,270.5461,993.0
2021-09-24 10:25:00,279.43,279.43,278.82,278.82,6461.0,270.3719,270.3719,269.7817,269.7817,6461.0
2021-09-24 10:30:00,278.81,279.21,278.47,278.76,3668.0,269.772,270.1591,269.4431,269.7237,3668.0
2021-09-24 10:35:00,278.52,278.91,278.27,278.75,2060.0,269.4914,269.8688,269.2495,269.714,2060.0
2021-09-24 10:40:00,278.9,279.1,278.84,279.02,2350.0,269.8591,270.0526,269.8011,269.9752,2350.0
2021-09-24 10:45:00,278.85,279.09,278.83,278.95,2748.0,269.8107,270.043,269.7914,269.9075,2748.0
2021-09-24 10:50:00,278.85,278.88,278.72,278.79,1964.0,269.8107,269.8398,269.6849,269.7527,1964.0
2021-09-24 10:55:00,279.04,279.26,279.02,279.06,1600.0,269.9946,270.2074,269.9752,270.0139,1600.0
2021-09-24 11:00:00,279.09,279.51,279.09,279.51,1302.0,270.043,270.4493,270.043,270.4493,1302.0
2021-09-24 11:05:00,279.65,279.86,279.46,279.46,901.0,270.5848,270.788,270.401,270.401,901.0
2021-09-24 11:10:00,279.36,279.39,279.23,279.26,1600.0,270.3042,270.3332,270.1784,270.2074,1600.0
2021-09-24 11:15:00,279.14,279.63,279.14,279.54,1500.0,270.0913,270.5654,270.0913,270.4784,1500.0
2021-09-24 11:20:00,279.46,279.46,279.19,279.19,1085.0,270.401,270.401,270.1397,270.1397,1085.0
2021-09-24 11:25:00,279.03,279.24,278.89,279.1,3901.0,269.9849,270.1881,269.8494,270.0526,3901.0
2021-09-24 11:30:00,279.32,279.44,279.26,279.35,1025.0,270.2655,270.3816,270.2074,270.2945,1025.0
2021-09-24 11:35:00,279.2,279.35,279.02,279.02,4423.0,270.1494,270.2945,269.9752,269.9752,4423.0
2021-09-24 11:40:00,279.0,279.17,278.9,278.94,3004.0,269.9559,270.1204,269.8591,269.8978,3004.0
2021-09-24 11:45:00,278.98,278.98,278.98,278.98,100.0,269.9365,269.9365,269.9365,269.9365,100.0
2021-09-24 11:50:00,279.17,279.61,279.16,279.42,1301.0,270.1204,270.5461,270.1107,270.3623,1301.0
2021-09-24 11:55:00,279.37,279.37,279.14,279.18,1402.0,270.3139,270.3139,270.0913,270.13,1402.0
2021-09-24 12:00:00,279.33,279.33,279.07,279.17,700.0,270.2752,270.2752,270.0236,270.1204,700.0
2021-09-24 12:05:00,279.21,279.21,279.15,279.15,1164.0,270.1591,270.1591,270.101,270.101,1164.0
2021-09-24 12:10:00,279.21,279.38,279.18,279.28,1190.0,270.1591,270.3236,270.13,270.2268,1190.0
2021-09-24 12:15:00,279.19,279.29,279.13,279.29,2070.0,270.1397,270.2365,270.0817,270.2365,2070.0
2021-09-24 12:20:00,279.25,279.25,279.16,279.23,1201.0,270.1978,270.1978,270.1107,270.1784,1201.0
2021-09-24 12:25:00,279.36,279.4,279.09,279.09,4552.0,270.3042,270.3429,270.043,270.043,4552.0
2021-09-24 12:30:00,279.11,279.3,279.11,279.16,2613.0,270.0623,270.2461,270.0623,270.1107,2613.0
2021-09-24 12:35:00,279.1,279.34,279.1,279.34,400.0,270.0526,270.2848,270.0526,270.2848,400.0
2021-09-24 12:40:00,279.41,279.55,279.41,279.55,507.0,270.3526,270.488,270.3526,270.488,507.0
2021-09-24 12:45:00,279.67,279.67,279.54,279.56,2194.0,270.6042,270.6042,270.4784,270.4977,2194.0
2021-09-24 12:50:00,279.57,279.57,279.36,279.47,1400.0,270.5074,270.5074,270.3042,270.4106,1400.0
2021-09-24 12:55:00,279.59,279.64,279.5,279.5,1090.0,270.5267,270.5751,270.4397,270.4397,1090.0
2021-09-24 13:00:00,279.5,279.5,279.3,279.32,1100.0,270.4397,270.4397,270.2461,270.2655,1100.0
2021-09-24 13:05:00,279.28,279.47,279.28,279.44,1487.0,270.2268,270.4106,270.2268,270.3816,1487.0
2021-09-24 13:10:00,279.33,279.72,279.33,279.51,1602.0,270.2752,270.6525,270.2752,270.4493,1602.0
2021-09-24 13:15:00,279.49,279.49,279.34,279.41,2284.0,270.43,270.43,270.2848,270.3526,2284.0
2021-09-24 13:20:00,279.36,279.36,279.28,279.28,490.0,270.3042,270.3042,270.2268,270.2268,490.0
2021-09-24 13:25:00,279.36,279.4,279.19,279.19,1094.0,270.3042,270.3429,270.1397,270.1397,1094.0
2021-09-24 13:30:00,279.18,279.25,279.13,279.13,934.0,270.13,270.1978,270.0817,270.0817,934.0
2021-09-24 13:35:00,279.13,279.29,279.11,279.27,1612.0,270.0817,270.2365,270.0623,270.2171,1612.0
2021-09-24 13:40:00,279.38,279.43,279.29,279.37,1110.0,270.3236,270.3719,270.2365,270.3139,1110.0
2021-09-24 13:45:00,279.44,279.74,279.44,279.71,1800.0,270.3816,270.6719,270.3816,270.6429,1800.0
2021-09-24 13:50:00,279.78,279.79,279.65,279.71,1702.0,270.7106,270.7203,270.5848,270.6429,1702.0
2021-09-24 13:55:00,279.63,279.7,279.32,279.32,3643.0,270.5654,270.6332,270.2655,270.2655,3643.0
2021-09-24 14:00:00,279.32,279.55,279.27,279.39,4438.0,270.2655,270.488,270.2171,270.3332,4438.0
2021-09-24 14:05:00,279.39,279.39,279.16,279.16,1200.0,270.3332,270.3332,270.1107,270.1107,1200.0
2021-09-24 14:10:00,279.16,279.22,279.03,279.04,2932.0,270.1107,270.1687,269.9849,269.9946,2932.0
2021-09-24 14:15:00,278.92,279.1,278.9,278.9,2719.0,269.8785,270.0526,269.8591,269.8591,2719.0
2021-09-24 14:20:00,278.92,279.05,278.91,278.99,510.0,269.8785,270.0042,269.8688,269.9462,510.0
2021-09-24 14:25:00,278.92,279.14,278.84,279.14,1870.0,269.8785,270.0913,269.8011,270.0913,1870.0
2021-09-24 14:30:00,279.08,279.21,279.0,279.21,2066.0,270.0333,270.1591,269.9559,270.1591,2066.0
2021-09-24 14:35:00,279.32,279.4,279.15,279.22,3105.0,270.2655,270.3429,270.101,270.1687,3105.0
2021-09-24 14:40:00,279.15,279.32,279.15,279.17,2687.0,270.101,270.2655,270.101,270.1204,2687.0
2021-09-24 14:45:00,279.18,279.23,279.18,279.22,1519.0,270.13,270.1784,270.13,270.1687,1519.0
2021-09-24 14:50:00,279.21,279.22,278.87,278.87,2255.0,270.1591,270.1687,269.8301,269.8301,2255.0
2021-09-24 14:55:00,278.81,279.21,278.81,279.16,1917.0,269.772,270.1591,269.772,270.1107,1917.0
2021-09-24 15:00:00,279.11,279.13,278.96,278.96,1891.0,270.0623,270.0817,269.9172,269.9172,1891.0
2021-09-24 15:05:00,278.96,279.0,278.81,278.9,1000.0,269.9172,269.9559,269.772,269.8591,1000.0
2021-09-24 15:10:00,278.91,278.98,278.83,278.98,1100.0,269.8688,269.9365,269.7914,269.9365,1100.0
2021-09-24 15:15:00,279.0,279.15,278.97,279.07,4625.0,269.9559,270.101,269.9268,270.0236,4625.0
2021-09-24 15:20:00,279.02,279.26,278.98,279.18,6557.0,269.9752,270.2074,269.9365,270.13,6557.0
2021-09-24 15:25:00,279.02,279.02,278.77,278.87,2049.0,269.9752,269.9752,269.7333,269.8301,2049.0
2021-09-24 15:30:00,279.01,279.27,279.0,279.22,6879.0,269.9655,270.2171,269.9559,270.1687,6879.0
2021-09-24 15:35:00,279.28,279.45,278.74,278.87,12485.0,270.2268,270.3913,269.7043,269.8301,12485.0
2021-09-24 15:40:00,278.97,279.32,278.92,279.25,14643.0,269.9268,270.2655,269.8785,270.1978,14643.0
2021-09-24 15:45:00,279.23,279.41,279.2,279.29,16679.0,270.1784,270.3526,270.1494,270.2365,16679.0
2021-09-24 15:50:00,279.26,279.44,279.05,279.31,33993.0,270.2074,270.3816,270.0042,270.2558,33993.0
2021-09-24 15:55:00,279.36,279.5,279.24,279.49,58888.0,270.3042,270.4397,270.1881,270.43,58888.0
2021-09-27 09:30:00,277.21,277.67,276.31,276.31,9866.0,268.2239,268.669,267.3531,267.3531,9866.0
2021-09-27 09:35:00,275.45,276.11,273.83,273.83,4979.0,266.5209,267.1596,264.9535,264.9535,4979.0
2021-09-27 09:40:00,273.92,273.99,272.01,272.79,4789.0,265.0405,265.1083,263.1925,263.9472,4789.0
2021-09-27 09:45:00,272.8,272.83,272.17,272.46,2264.0,263.9569,263.9859,263.3473,263.6279,2264.0
2021-09-27 09:50:00,272.01,272.01,270.55,270.97,2836.0,263.1925,263.1925,261.7798,262.1862,2836.0
2021-09-27 09:55:00,271.37,271.43,271.07,271.28,4425.0,262.5732,262.6313,262.2829,262.4861,4425.0
2021-09-27 10:00:00,271.15,271.15,270.11,270.63,4037.0,262.3603,262.3603,261.3541,261.8572,4037.0
2021-09-27 10:05:00,270.42,271.29,270.11,271.17,4783.0,261.654,262.4958,261.3541,262.3797,4783.0
2021-09-27 10:10:00,271.17,271.17,270.01,270.01,1884.0,262.3797,262.3797,261.2573,261.2573,1884.0
2021-09-27 10:15:00,270.32,270.88,270.01,270.72,6447.0,261.5572,262.0991,261.2573,261.9443,6447.0
2021-09-27 10:20:00,270.91,270.91,269.07,269.07,6353.0,262.1281,262.1281,260.3478,260.3478,6353.0
2021-09-27 10:25:00,269.26,270.61,269.26,270.35,2593.0,260.5316,261.8378,260.5316,261.5863,2593.0
2021-09-27 10:30:00,270.39,270.98,270.28,270.8,3303.0,261.625,262.1958,261.5185,262.0217,3303.0
2021-09-27 10:35:00,270.88,271.58,270.87,271.58,2141.0,262.0991,262.7764,262.0894,262.7764,2141.0
2021-09-27 10:40:00,271.56,271.91,271.56,271.63,1200.0,262.757,263.0957,262.757,262.8248,1200.0
2021-09-27 10:45:00,271.46,271.57,271.27,271.57,1712.0,262.6603,262.7667,262.4764,262.7667,1712.0
2021-09-27 10:50:00,271.21,271.21,270.61,270.61,1500.0,262.4184,262.4184,261.8378,261.8378,1500.0
2021-09-27 10:55:00,270.74,271.19,270.45,270.9,4021.0,261.9636,262.399,261.683,262.1184,4021.0
2021-09-27 11:00:00,270.81,271.24,270.67,271.18,2316.0,262.0314,262.4474,261.8959,262.3894,2316.0
2021-09-27 11:05:00,271.77,271.92,271.12,271.12,1210.0,262.9602,263.1054,262.3313,262.3313,1210.0
2021-09-27 11:10:00,271.13,271.2,270.77,271.01,1888.0,262.341,262.4087,261.9927,262.2249,1888.0
2021-09-27 11:15:00,270.68,270.68,270.38,270.42,701.0,261.9056,261.9056,261.6153,261.654,701.0
2021-09-27 11:20:00,270.02,270.02,269.16,269.18,1476.0,261.267,261.267,260.4348,260.4542,1476.0
2021-09-27 11:25:00,269.36,269.53,268.88,269.38,2961.0,260.6284,260.7929,260.1639,260.6477,2961.0
2021-09-27 11:30:00,269.3,269.59,269.23,269.59,2515.0,260.5703,260.8509,260.5026,260.8509,2515.0
2021-09-27 11:35:00,269.7,269.98,269.3,269.37,1841.0,260.9573,261.2283,260.5703,260.638,1841.0
2021-09-27 11:40:00,269.36,269.38,269.04,269.22,1587.0,260.6284,260.6477,260.3187,260.4929,1587.0
2021-09-27 11:45:00,268.87,268.88,268.62,268.62,1190.0,260.1542,260.1639,259.9124,259.9124,1190.0
2021-09-27 11:50:00,268.57,268.77,268.51,268.54,2018.0,259.864,260.0575,259.8059,259.8349,2018.0
2021-09-27 11:55:00,268.69,269.14,268.69,268.69,2001.0,259.9801,260.4155,259.9801,259.9801,2001.0
2021-09-27 12:00:00,268.64,268.75,268.51,268.57,1433.0,259.9317,260.0381,259.8059,259.864,1433.0
2021-09-27 12:05:00,268.78,269.12,268.63,268.96,1903.0,260.0672,260.3961,259.922,260.2413,1903.0
2021-09-27 12:10:00,269.06,269.4,268.98,269.4,500.0,260.3381,260.6671,260.2607,260.6671,500.0
2021-09-27 12:15:00,269.53,269.53,269.21,269.28,2175.0,260.7929,260.7929,260.4832,260.551,2175.0
2021-09-27 12:20:00,269.27,269.44,269.15,269.15,1201.0,260.5413,260.7058,260.4252,260.4252,1201.0
2021-09-27 12:25:00,269.1,269.4,269.1,269.3,1995.0,260.3768,260.6671,260.3768,260.5703,1995.0
2021-09-27 12:30:00,269.23,269.36,268.96,268.96,2720.0,260.5026,260.6284,260.2413,260.2413,2720.0
2021-09-27 12:35:00,269.01,269.01,268.71,268.79,1304.0,260.2897,260.2897,259.9994,260.0768,1304.0
2021-09-27 12:40:00,268.79,268.89,268.74,268.89,1018.0,260.0768,260.1736,260.0285,260.1736,1018.0
2021-09-27 12:45:00,268.77,268.94,268.6,268.61,2814.0,260.0575,260.222,259.893,259.9027,2814.0
2021-09-27 12:50:00,268.7,268.7,268.41,268.41,578.0,259.9898,259.9898,259.7092,259.7092,578.0
2021-09-27 12:55:00,268.31,268.59,268.31,268.49,1401.0,259.6124,259.8833,259.6124,259.7866,1401.0
2021-09-27 13:00:00,268.52,268.55,268.38,268.49,1105.0,259.8156,259.8446,259.6801,259.7866,1105.0
2021-09-27 13:05:00,268.36,268.67,268.36,268.67,2414.0,259.6608,259.9607,259.6608,259.9607,2414.0
2021-09-27 13:10:00,268.69,268.9,268.69,268.89,956.0,259.9801,260.1833,259.9801,260.1736,956.0
2021-09-27 13:15:00,268.96,269.25,268.96,269.09,1414.0,260.2413,260.5219,260.2413,260.3671,1414.0
2021-09-27 13:20:00,269.18,269.32,269.17,269.21,1100.0,260.4542,260.5897,260.4445,260.4832,1100.0
2021-09-27 13:25:00,269.33,269.62,269.31,269.62,1774.0,260.5993,260.8799,260.58,260.8799,1774.0
2021-09-27 13:30:00,269.77,269.93,269.71,269.75,986.0,261.0251,261.1799,260.967,261.0057,986.0
2021-09-27 13:35:00,269.68,269.76,269.68,269.76,1004.0,260.938,261.0154,260.938,261.0154,1004.0
2021-09-27 13:40:00,269.69,269.74,269.62,269.62,1175.0,260.9477,260.996,260.8799,260.8799,1175.0
2021-09-27 13:45:00,269.7,270.03,269.63,270.03,1421.0,260.9573,261.2766,260.8896,261.2766,1421.0
2021-09-27 13:50:00,270.08,270.08,269.56,269.63,1520.0,261.325,261.325,260.8219,260.8896,1520.0
2021-09-27 13:55:00,269.59,269.81,269.58,269.65,2839.0,260.8509,261.0638,260.8412,260.909,2839.0
2021-09-27 14:00:00,269.71,269.71,269.39,269.39,1800.0,260.967,260.967,260.6574,260.6574,1800.0
2021-09-27 14:05:00,269.44,269.58,269.42,269.44,800.0,260.7058,260.8412,260.6864,260.7058,800.0
2021-09-27 14:10:00,269.41,269.78,269.38,269.78,1303.0,260.6767,261.0347,260.6477,261.0347,1303.0
2021-09-27 14:15:00,269.87,270.11,269.65,269.99,2538.0,261.1218,261.3541,260.909,261.2379,2538.0
2021-09-27 14:20:00,269.92,269.92,269.83,269.83,200.0,261.1702,261.1702,261.0831,261.0831,200.0
2021-09-27 14:25:00,269.93,269.93,269.8,269.92,1389.0,261.1799,261.1799,261.0541,261.1702,1389.0
2021-09-27 14:30:00,269.93,269.94,269.86,269.94,901.0,261.1799,261.1896,261.1122,261.1896,901.0
2021-09-27 14:35:00,270.0,270.15,269.99,270.13,1316.0,261.2476,261.3928,261.2379,261.3734,1316.0
2021-09-27 14:40:00,270.55,270.55,270.35,270.41,350.0,261.7798,261.7798,261.5863,261.6443,350.0
2021-09-27 14:45:00,270.84,271.1,270.84,271.1,372.0,262.0604,262.312,262.0604,262.312,372.0
2021-09-27 14:50:00,271.1,271.25,271.05,271.16,1390.0,262.312,262.4571,262.2636,262.37,1390.0
2021-09-27 14:55:00,271.04,271.25,270.45,270.49,9476.0,262.2539,262.4571,261.683,261.7217,9476.0
2021-09-27 15:00:00,270.47,270.75,270.28,270.28,6679.0,261.7024,261.9733,261.5185,261.5185,6679.0
2021-09-27 15:05:00,270.37,270.39,270.25,270.35,1338.0,261.6056,261.625,261.4895,261.5863,1338.0
2021-09-27 15:10:00,270.4,270.62,270.23,270.59,5254.0,261.6347,261.8475,261.4702,261.8185,5254.0
2021-09-27 15:15:00,270.57,270.85,270.56,270.58,5706.0,261.7991,262.0701,261.7895,261.8088,5706.0
2021-09-27 15:20:00,270.61,270.63,270.42,270.52,2325.0,261.8378,261.8572,261.654,261.7508,2325.0
2021-09-27 15:25:00,270.41,270.41,270.21,270.21,1789.0,261.6443,261.6443,261.4508,261.4508,1789.0
2021-09-27 15:30:00,270.24,270.43,270.05,270.05,7969.0,261.4798,261.6637,261.296,261.296,7969.0
2021-09-27 15:35:00,270.1,270.25,269.9,269.9,5350.0,261.3444,261.4895,261.1509,261.1509,5350.0
2021-09-27 15:40:00,269.96,270.17,269.84,269.89,5520.0,261.2089,261.4121,261.0928,261.1412,5520.0
2021-09-27 15:45:00,269.86,269.99,269.77,269.91,5467.0,261.1122,261.2379,261.0251,261.1605,5467.0
2021-09-27 15:50:00,269.81,269.85,269.48,269.61,9621.0,261.0638,261.1025,260.7445,260.8703,9621.0
2021-09-27 15:55:00,269.65,270.61,269.61,270.5,55832.0,260.909,261.8378,260.8703,261.7314,55832.0
2021-09-28 09:30:00,268.0,268.23,265.91,265.91,11620.0,259.3124,259.535,257.2902,257.2902,11620.0
2021-09-28 09:35:00,265.29,265.76,264.71,265.08,1984.0,256.6903,257.1451,256.1291,256.4871,1984.0
2021-09-28 09:40:00,264.97,265.95,264.56,265.74,4647.0,256.3807,257.3289,255.984,257.1257,4647.0
2021-09-28 09:45:00,266.13,266.29,265.73,265.73,2200.0,257.5031,257.6579,257.116,257.116,2200.0
2021-09-28 09:50:00,265.68,265.7,265.0,265.59,6246.0,257.0677,257.087,256.4097,256.9806,6246.0
2021-09-28 09:55:00,266.21,266.42,265.85,266.42,900.0,257.5805,257.7837,257.2321,257.7837,900.0
2021-09-28 10:00:00,266.19,267.03,265.96,266.88,2253.0,257.5611,258.3739,257.3386,258.2288,2253.0
2021-09-28 10:05:00,266.79,266.79,265.59,265.67,922.0,258.1417,258.1417,256.9806,257.058,922.0
2021-09-28 10:10:00,265.52,265.86,264.7,264.7,3101.0,256.9128,257.2418,256.1194,256.1194,3101.0
2021-09-28 10:15:00,264.4,264.65,263.83,264.45,6437.0,255.8291,256.071,255.2776,255.8775,6437.0
2021-09-28 10:20:00,264.56,264.91,263.88,264.86,5656.0,255.984,256.3226,255.326,256.2742,5656.0
2021-09-28 10:25:00,264.8,265.32,264.8,265.21,2766.0,256.2162,256.7193,256.2162,256.6129,2766.0
2021-09-28 10:30:00,265.13,265.13,264.29,264.44,2310.0,256.5355,256.5355,255.7227,255.8679,2310.0
2021-09-28 10:35:00,264.58,265.51,264.46,264.88,8017.0,256.0033,256.9032,255.8872,256.2936,8017.0
2021-09-28 10:40:00,264.78,264.8,263.84,264.09,6592.0,256.1968,256.2162,255.2873,255.5292,6592.0
2021-09-28 10:45:00,264.07,264.64,264.04,264.14,3935.0,255.5098,256.0614,255.4808,255.5776,3935.0
2021-09-28 10:50:00,264.25,264.74,264.17,264.17,1833.0,255.684,256.1581,255.6066,255.6066,1833.0
2021-09-28 10:55:00,264.25,264.78,264.25,264.75,3638.0,255.684,256.1968,255.684,256.1678,3638.0
2021-09-28 11:00:00,264.82,265.55,264.82,265.24,2436.0,256.2355,256.9419,256.2355,256.6419,2436.0
2021-09-28 11:05:00,265.11,265.11,264.45,264.47,2278.0,256.5161,256.5161,255.8775,255.8969,2278.0
2021-09-28 11:10:00,264.59,264.9,264.59,264.76,986.0,256.013,256.3129,256.013,256.1775,986.0
2021-09-28 11:15:00,264.68,264.68,264.2,264.4,2499.0,256.1001,256.1001,255.6356,255.8291,2499.0
2021-09-28 11:20:00,264.4,264.62,264.02,264.02,2891.0,255.8291,256.042,255.4615,255.4615,2891.0
2021-09-28 11:25:00,264.19,264.25,263.75,263.94,6685.0,255.626,255.684,255.2002,255.3841,6685.0
2021-09-28 11:30:00,263.8,264.22,263.64,264.04,7623.0,255.2486,255.655,255.0938,255.4808,7623.0
2021-09-28 11:35:00,264.02,264.61,264.0,264.61,7107.0,255.4615,256.0323,255.4421,256.0323,7107.0
2021-09-28 11:40:00,264.56,264.64,263.97,263.98,2568.0,255.984,256.0614,255.4131,255.4228,2568.0
2021-09-28 11:45:00,264.08,264.24,263.98,263.98,2707.0,255.5195,255.6743,255.4228,255.4228,2707.0
2021-09-28 11:50:00,263.87,264.13,263.74,264.13,2101.0,255.3163,255.5679,255.1905,255.5679,2101.0
2021-09-28 11:55:00,264.01,264.43,264.01,264.43,1593.0,255.4518,255.8582,255.4518,255.8582,1593.0
2021-09-28 12:00:00,264.3,264.3,263.99,264.01,1313.0,255.7324,255.7324,255.4324,255.4518,1313.0
2021-09-28 12:05:00,264.03,264.46,264.03,264.24,3730.0,255.4711,255.8872,255.4711,255.6743,3730.0
2021-09-28 12:10:00,264.27,264.47,264.09,264.47,1419.0,255.7034,255.8969,255.5292,255.8969,1419.0
2021-09-28 12:15:00,264.69,264.78,264.67,264.69,1300.0,256.1097,256.1968,256.0904,256.1097,1300.0
2021-09-28 12:20:00,264.61,264.7,264.33,264.58,4283.0,256.0323,256.1194,255.7614,256.0033,4283.0
2021-09-28 12:25:00,264.48,264.51,264.29,264.29,3002.0,255.9066,255.9356,255.7227,255.7227,3002.0
2021-09-28 12:30:00,264.18,264.29,264.02,264.03,2600.0,255.6163,255.7227,255.4615,255.4711,2600.0
2021-09-28 12:35:00,264.12,264.12,263.5,263.54,2857.0,255.5582,255.5582,254.9583,254.997,2857.0
2021-09-28 12:40:00,263.86,263.86,263.62,263.86,1800.0,255.3067,255.3067,255.0744,255.3067,1800.0
2021-09-28 12:45:00,263.84,263.84,263.04,263.06,6207.0,255.2873,255.2873,254.5132,254.5326,6207.0
2021-09-28 12:50:00,262.96,263.14,262.84,262.9,14627.0,254.4358,254.61,254.3197,254.3778,14627.0
2021-09-28 12:55:00,262.92,262.95,262.44,262.47,7776.0,254.3971,254.4262,253.9327,253.9617,7776.0
2021-09-28 13:00:00,262.58,262.58,262.07,262.39,3397.0,254.0681,254.0681,253.5747,253.8843,3397.0
2021-09-28 13:05:00,262.55,262.74,262.43,262.44,5300.0,254.0391,254.223,253.923,253.9327,5300.0
2021-09-28 13:10:00,262.46,263.08,262.46,263.07,2002.0,253.952,254.5519,253.952,254.5423,2002.0
2021-09-28 13:15:00,263.1,263.63,263.1,263.63,3320.0,254.5713,255.0841,254.5713,255.0841,3320.0
2021-09-28 13:20:00,263.62,264.36,263.61,264.36,1491.0,255.0744,255.7904,255.0648,255.7904,1491.0
2021-09-28 13:25:00,264.59,264.84,264.28,264.4,4845.0,256.013,256.2549,255.713,255.8291,4845.0
2021-09-28 13:30:00,264.42,264.62,264.16,264.5,2158.0,255.8485,256.042,255.5969,255.9259,2158.0
2021-09-28 13:35:00,264.47,264.77,264.44,264.69,2163.0,255.8969,256.1872,255.8679,256.1097,2163.0
2021-09-28 13:40:00,264.93,265.38,264.93,265.38,2700.0,256.342,256.7774,256.342,256.7774,2700.0
2021-09-28 13:45:00,265.22,265.41,264.93,265.41,12500.0,256.6226,256.8064,256.342,256.8064,12500.0
2021-09-28 13:50:00,265.29,265.34,264.96,265.02,4626.0,256.6903,256.7387,256.371,256.429,4626.0
2021-09-28 13:55:00,264.81,264.91,264.31,264.31,3614.0,256.2259,256.3226,255.7421,255.7421,3614.0
2021-09-28 14:00:00,264.25,264.41,264.25,264.36,955.0,255.684,255.8388,255.684,255.7904,955.0
2021-09-28 14:05:00,264.41,264.81,264.4,264.43,1932.0,255.8388,256.2259,255.8291,255.8582,1932.0
2021-09-28 14:10:00,264.05,264.05,263.63,263.84,1501.0,255.4905,255.4905,255.0841,255.2873,1501.0
2021-09-28 14:15:00,264.19,264.34,264.19,264.24,725.0,255.626,255.7711,255.626,255.6743,725.0
2021-09-28 14:20:00,264.8,264.98,264.69,264.98,1636.0,256.2162,256.3903,256.1097,256.3903,1636.0
2021-09-28 14:25:00,264.96,265.11,264.71,265.11,8684.0,256.371,256.5161,256.1291,256.5161,8684.0
2021-09-28 14:30:00,265.1,265.12,264.74,264.8,2504.0,256.5065,256.5258,256.1581,256.2162,2504.0
2021-09-28 14:35:00,264.44,264.91,264.32,264.69,3844.0,255.8679,256.3226,255.7517,256.1097,3844.0
2021-09-28 14:40:00,264.86,264.94,264.59,264.87,7349.0,256.2742,256.3516,256.013,256.2839,7349.0
2021-09-28 14:45:00,265.04,265.41,264.9,265.29,9857.0,256.4484,256.8064,256.3129,256.6903,9857.0
2021-09-28 14:50:00,265.26,265.26,265.02,265.03,9000.0,256.6613,256.6613,256.429,256.4387,9000.0
2021-09-28 14:55:00,265.15,265.8,265.11,265.78,4684.0,256.5548,257.1838,256.5161,257.1644,4684.0
2021-09-28 15:00:00,265.5,266.07,265.5,265.85,2049.0,256.8935,257.445,256.8935,257.2321,2049.0
2021-09-28 15:05:00,265.85,265.85,265.45,265.53,2842.0,257.2321,257.2321,256.8451,256.9225,2842.0
2021-09-28 15:10:00,265.38,265.6,265.33,265.34,1315.0,256.7774,256.9902,256.729,256.7387,1315.0
2021-09-28 15:15:00,265.36,265.83,265.35,265.69,4313.0,256.758,257.2128,256.7484,257.0773,4313.0
2021-09-28 15:20:00,265.69,266.25,265.69,265.87,16000.0,257.0773,257.6192,257.0773,257.2515,16000.0
2021-09-28 15:25:00,266.04,266.22,265.97,265.97,3707.0,257.416,257.5901,257.3483,257.3483,3707.0
2021-09-28 15:30:00,265.81,266.12,265.58,265.91,5870.0,257.1934,257.4934,256.9709,257.2902,5870.0
2021-09-28 15:35:00,265.76,266.04,265.58,265.58,10928.0,257.1451,257.416,256.9709,256.9709,10928.0
2021-09-28 15:40:00,265.59,265.68,265.35,265.35,16360.0,256.9806,257.0677,256.7484,256.7484,16360.0
2021-09-28 15:45:00,265.43,265.51,264.62,264.62,6489.0,256.8258,256.9032,256.042,256.042,6489.0
2021-09-28 15:50:00,264.42,264.96,264.3,264.79,24534.0,255.8485,256.371,255.7324,256.2065,24534.0
2021-09-28 15:55:00,264.86,265.0,264.44,264.67,48568.0,256.2742,256.4097,255.8679,256.0904,48568.0
2021-09-29 09:30:00,266.3,267.15,265.99,266.35,6684.0,257.6676,258.49,257.3676,257.7159,6684.0
2021-09-29 09:35:00,266.44,266.48,265.16,265.16,3276.0,257.803,257.8417,256.5645,256.5645,3276.0
2021-09-29 09:40:00,265.13,265.16,263.58,263.58,7685.0,256.5355,256.5645,255.0357,255.0357,7685.0
2021-09-29 09:45:00,264.02,266.02,263.85,266.02,2522.0,255.4615,257.3966,255.297,257.3966,2522.0
2021-09-29 09:50:00,266.0,266.21,265.64,266.02,1902.0,257.3773,257.5805,257.029,257.3966,1902.0
2021-09-29 09:55:00,266.08,266.19,265.78,265.97,7971.0,257.4547,257.5611,257.1644,257.3483,7971.0
2021-09-29 10:00:00,266.56,266.86,266.08,266.08,2064.0,257.9191,258.2094,257.4547,257.4547,2064.0
2021-09-29 10:05:00,266.24,266.71,266.1,266.71,1957.0,257.6095,258.0643,257.474,258.0643,1957.0
2021-09-29 10:10:00,266.51,266.51,266.27,266.28,600.0,257.8707,257.8707,257.6385,257.6482,600.0
2021-09-29 10:15:00,266.51,266.87,266.17,266.54,3498.0,257.8707,258.2191,257.5418,257.8998,3498.0
2021-09-29 10:20:00,266.77,267.15,266.77,266.89,917.0,258.1223,258.49,258.1223,258.2384,917.0
2021-09-29 10:25:00,266.71,266.95,266.62,266.71,4408.0,258.0643,258.2965,257.9772,258.0643,4408.0
2021-09-29 10:30:00,266.57,266.81,266.33,266.81,2138.0,257.9288,258.161,257.6966,258.161,2138.0
2021-09-29 10:35:00,267.27,267.29,266.72,266.72,1303.0,258.6061,258.6255,258.0739,258.0739,1303.0
2021-09-29 10:40:00,266.62,266.62,266.24,266.34,5910.0,257.9772,257.9772,257.6095,257.7063,5910.0
2021-09-29 10:45:00,266.54,266.6,266.08,266.46,8645.0,257.8998,257.9578,257.4547,257.8224,8645.0
2021-09-29 10:50:00,266.31,266.31,265.8,265.94,2388.0,257.6772,257.6772,257.1838,257.3192,2388.0
2021-09-29 10:55:00,265.85,266.13,265.81,265.92,1400.0,257.2321,257.5031,257.1934,257.2999,1400.0
2021-09-29 11:00:00,265.93,266.08,265.58,265.59,2300.0,257.3096,257.4547,256.9709,256.9806,2300.0
2021-09-29 11:05:00,265.83,265.92,265.47,265.48,1988.0,257.2128,257.2999,256.8645,256.8741,1988.0
2021-09-29 11:10:00,265.41,265.42,265.15,265.15,400.0,256.8064,256.8161,256.5548,256.5548,400.0
2021-09-29 11:15:00,264.93,265.29,264.85,264.85,1649.0,256.342,256.6903,256.2646,256.2646,1649.0
2021-09-29 11:20:00,264.86,265.53,264.86,265.53,1948.0,256.2742,256.9225,256.2742,256.9225,1948.0
2021-09-29 11:25:00,265.9,265.9,265.68,265.82,1216.0,257.2805,257.2805,257.0677,257.2031,1216.0
2021-09-29 11:30:00,265.82,266.33,265.74,266.26,2178.0,257.2031,257.6966,257.1257,257.6289,2178.0
2021-09-29 11:35:00,266.11,266.17,265.65,265.66,1980.0,257.4837,257.5418,257.0386,257.0483,1980.0
2021-09-29 11:40:00,265.74,266.36,265.74,266.36,1302.0,257.1257,257.7256,257.1257,257.7256,1302.0
2021-09-29 11:45:00,266.25,266.54,266.25,266.54,450.0,257.6192,257.8998,257.6192,257.8998,450.0
2021-09-29 11:50:00,266.7,266.75,266.47,266.47,1170.0,258.0546,258.103,257.832,257.832,1170.0
2021-09-29 11:55:00,265.98,266.12,265.9,265.9,2622.0,257.3579,257.4934,257.2805,257.2805,2622.0
2021-09-29 12:00:00,265.7,265.85,265.7,265.84,600.0,257.087,257.2321,257.087,257.2225,600.0
2021-09-29 12:05:00,265.78,265.78,265.39,265.39,1700.0,257.1644,257.1644,256.7871,256.7871,1700.0
2021-09-29 12:10:00,265.13,265.21,264.97,265.03,904.0,256.5355,256.6129,256.3807,256.4387,904.0
2021-09-29 12:15:00,264.9,265.31,264.88,265.31,1208.0,256.3129,256.7096,256.2936,256.7096,1208.0
2021-09-29 12:20:00,265.31,265.31,265.12,265.24,3900.0,256.7096,256.7096,256.5258,256.6419,3900.0
2021-09-29 12:25:00,265.36,265.39,264.95,265.01,2384.0,256.758,256.7871,256.3613,256.4194,2384.0
2021-09-29 12:30:00,264.87,265.01,264.79,264.91,1208.0,256.2839,256.4194,256.2065,256.3226,1208.0
2021-09-29 12:35:00,265.0,265.0,264.8,264.8,1300.0,256.4097,256.4097,256.2162,256.2162,1300.0
2021-09-29 12:40:00,264.93,264.93,264.64,264.64,1014.0,256.342,256.342,256.0614,256.0614,1014.0
2021-09-29 12:45:00,264.72,264.84,264.69,264.83,600.0,256.1388,256.2549,256.1097,256.2452,600.0
2021-09-29 12:50:00,264.93,265.02,264.87,264.87,715.0,256.342,256.429,256.2839,256.2839,715.0
2021-09-29 12:55:00,264.91,264.91,264.82,264.82,600.0,256.3226,256.3226,256.2355,256.2355,600.0
2021-09-29 13:00:00,264.79,264.79,264.66,264.66,1920.0,256.2065,256.2065,256.0807,256.0807,1920.0
2021-09-29 13:05:00,264.68,264.68,264.27,264.46,2481.0,256.1001,256.1001,255.7034,255.8872,2481.0
2021-09-29 13:10:00,265.1,265.1,264.58,264.6,1614.0,256.5065,256.5065,256.0033,256.0227,1614.0
2021-09-29 13:15:00,264.75,264.83,264.52,264.61,2229.0,256.1678,256.2452,255.9453,256.0323,2229.0
2021-09-29 13:20:00,264.69,264.84,264.58,264.78,3392.0,256.1097,256.2549,256.0033,256.1968,3392.0
2021-09-29 13:25:00,264.64,264.64,264.5,264.5,2484.0,256.0614,256.0614,255.9259,255.9259,2484.0
2021-09-29 13:30:00,264.43,264.54,264.36,264.49,1067.0,255.8582,255.9646,255.7904,255.9162,1067.0
2021-09-29 13:35:00,264.58,264.66,264.45,264.56,1641.0,256.0033,256.0807,255.8775,255.984,1641.0
2021-09-29 13:40:00,264.62,264.92,264.61,264.85,2520.0,256.042,256.3323,256.0323,256.2646,2520.0
2021-09-29 13:45:00,264.78,264.97,264.75,264.81,3289.0,256.1968,256.3807,256.1678,256.2259,3289.0
2021-09-29 13:50:00,264.87,264.98,264.76,264.76,5894.0,256.2839,256.3903,256.1775,256.1775,5894.0
2021-09-29 13:55:00,264.81,264.93,264.76,264.76,2372.0,256.2259,256.342,256.1775,256.1775,2372.0
2021-09-29 14:00:00,264.93,265.02,264.93,264.97,2190.0,256.342,256.429,256.342,256.3807,2190.0
2021-09-29 14:05:00,265.0,265.46,264.94,265.46,2355.0,256.4097,256.8548,256.3516,256.8548,2355.0
2021-09-29 14:10:00,265.43,265.83,265.42,265.83,1300.0,256.8258,257.2128,256.8161,257.2128,1300.0
2021-09-29 14:15:00,265.78,265.78,265.58,265.72,921.0,257.1644,257.1644,256.9709,257.1064,921.0
2021-09-29 14:20:00,265.68,265.74,265.57,265.58,3678.0,257.0677,257.1257,256.9612,256.9709,3678.0
2021-09-29 14:25:00,265.54,265.57,265.26,265.44,9394.0,256.9322,256.9612,256.6613,256.8354,9394.0
2021-09-29 14:30:00,265.55,265.63,265.5,265.58,2098.0,256.9419,257.0193,256.8935,256.9709,2098.0
2021-09-29 14:35:00,265.53,265.63,265.4,265.41,2407.0,256.9225,257.0193,256.7967,256.8064,2407.0
2021-09-29 14:40:00,265.25,265.63,265.18,265.5,16666.0,256.6516,257.0193,256.5839,256.8935,16666.0
2021-09-29 14:45:00,265.53,265.73,265.46,265.46,2457.0,256.9225,257.116,256.8548,256.8548,2457.0
2021-09-29 14:50:00,265.48,265.86,265.47,265.81,3236.0,256.8741,257.2418,256.8645,257.1934,3236.0
2021-09-29 14:55:00,265.74,266.04,265.74,265.93,900.0,257.1257,257.416,257.1257,257.3096,900.0
2021-09-29 15:00:00,265.97,265.97,265.43,265.5,3753.0,257.3483,257.3483,256.8258,256.8935,3753.0
2021-09-29 15:05:00,265.54,265.55,265.25,265.26,3934.0,256.9322,256.9419,256.6516,256.6613,3934.0
2021-09-29 15:10:00,265.49,265.5,265.45,265.49,600.0,256.8838,256.8935,256.8451,256.8838,600.0
2021-09-29 15:15:00,265.59,265.76,265.56,265.56,1408.0,256.9806,257.1451,256.9515,256.9515,1408.0
2021-09-29 15:20:00,265.48,265.51,265.39,265.41,1802.0,256.8741,256.9032,256.7871,256.8064,1802.0
2021-09-29 15:25:00,265.48,265.72,265.48,265.67,2469.0,256.8741,257.1064,256.8741,257.058,2469.0
2021-09-29 15:30:00,265.66,265.76,265.47,265.7,14526.0,257.0483,257.1451,256.8645,257.087,14526.0
2021-09-29 15:35:00,265.76,265.76,265.38,265.43,3101.0,257.1451,257.1451,256.7774,256.8258,3101.0
2021-09-29 15:40:00,265.37,265.46,265.12,265.29,3667.0,256.7677,256.8548,256.5258,256.6903,3667.0
2021-09-29 15:45:00,265.27,265.6,265.21,265.49,5519.0,256.6709,256.9902,256.6129,256.8838,5519.0
2021-09-29 15:50:00,265.44,265.61,265.27,265.3,14092.0,256.8354,256.9999,256.6709,256.7,14092.0
2021-09-29 15:55:00,265.3,265.43,265.23,265.4,28485.0,256.7,256.8258,256.6322,256.7967,28485.0
2021-09-30 09:30:00,267.38,269.0,267.16,267.65,9309.0,258.7125,260.28,258.4997,258.9738,9309.0
2021-09-30 09:35:00,269.13,269.39,268.2,268.9,6424.0,260.4058,260.6574,259.506,260.1833,6424.0
2021-09-30 09:40:00,268.8,269.17,268.18,268.18,3600.0,260.0865,260.4445,259.4866,259.4866,3600.0
2021-09-30 09:45:00,268.28,268.31,267.37,268.02,2063.0,259.5834,259.6124,258.7029,259.3318,2063.0
2021-09-30 09:50:00,268.37,268.68,268.14,268.55,2313.0,259.6705,259.9704,259.4479,259.8446,2313.0
2021-09-30 09:55:00,268.77,268.97,268.28,268.28,1957.0,260.0575,260.251,259.5834,259.5834,1957.0
2021-09-30 10:00:00,268.5,268.66,268.25,268.66,4120.0,259.7962,259.9511,259.5543,259.9511,4120.0
2021-09-30 10:05:00,268.67,268.95,267.84,267.84,2914.0,259.9607,260.2317,259.1576,259.1576,2914.0
2021-09-30 10:10:00,268.0,268.07,267.33,267.44,1300.0,259.3124,259.3802,258.6642,258.7706,1300.0
2021-09-30 10:15:00,267.63,268.42,267.54,268.35,1400.0,258.9544,259.7188,258.8674,259.6511,1400.0
2021-09-30 10:20:00,268.42,268.8,268.35,268.65,2797.0,259.7188,260.0865,259.6511,259.9414,2797.0
2021-09-30 10:25:00,268.42,269.13,268.37,269.13,1405.0,259.7188,260.4058,259.6705,260.4058,1405.0
2021-09-30 10:30:00,269.23,269.23,268.21,268.69,3265.0,260.5026,260.5026,259.5156,259.9801,3265.0
2021-09-30 10:35:00,268.66,268.66,267.98,268.15,3186.0,259.9511,259.9511,259.2931,259.4576,3186.0
2021-09-30 10:40:00,268.05,268.05,267.53,267.53,2860.0,259.3608,259.3608,258.8577,258.8577,2860.0
2021-09-30 10:45:00,267.54,267.96,267.49,267.53,1902.0,258.8674,259.2737,258.819,258.8577,1902.0
2021-09-30 10:50:00,267.46,267.48,267.08,267.08,2055.0,258.79,258.8093,258.4223,258.4223,2055.0
2021-09-30 10:55:00,267.04,267.5,266.67,267.45,2403.0,258.3836,258.8287,258.0256,258.7803,2403.0
2021-09-30 11:00:00,267.44,267.46,266.98,267.12,1400.0,258.7706,258.79,258.3255,258.461,1400.0
2021-09-30 11:05:00,267.19,267.42,266.96,267.31,1418.0,258.5287,258.7513,258.3062,258.6448,1418.0
2021-09-30 11:10:00,267.55,267.55,267.28,267.38,1600.0,258.877,258.877,258.6158,258.7125,1600.0
2021-09-30 11:15:00,267.78,267.98,267.67,267.67,600.0,259.0996,259.2931,258.9931,258.9931,600.0
2021-09-30 11:20:00,267.55,267.56,267.04,267.04,607.0,258.877,258.8867,258.3836,258.3836,607.0
2021-09-30 11:25:00,267.11,267.44,267.11,267.44,1502.0,258.4513,258.7706,258.4513,258.7706,1502.0
2021-09-30 11:30:00,267.67,267.71,267.35,267.35,1901.0,258.9931,259.0318,258.6835,258.6835,1901.0
2021-09-30 11:35:00,267.13,267.33,266.77,266.98,1203.0,258.4707,258.6642,258.1223,258.3255,1203.0
2021-09-30 11:40:00,266.71,266.98,266.18,266.21,2500.0,258.0643,258.3255,257.5514,257.5805,2500.0
2021-09-30 11:45:00,266.61,266.61,266.0,266.01,2170.0,257.9675,257.9675,257.3773,257.387,2170.0
2021-09-30 11:50:00,265.92,266.2,265.39,266.2,7204.0,257.2999,257.5708,256.7871,257.5708,7204.0
2021-09-30 11:55:00,266.23,266.23,265.97,265.97,702.0,257.5998,257.5998,257.3483,257.3483,702.0
2021-09-30 12:00:00,266.19,266.19,265.91,266.04,901.0,257.5611,257.5611,257.2902,257.416,901.0
2021-09-30 12:05:00,265.78,266.01,265.75,265.98,2320.0,257.1644,257.387,257.1354,257.3579,2320.0
2021-09-30 12:10:00,266.06,266.18,265.95,266.18,2869.0,257.4353,257.5514,257.3289,257.5514,2869.0
2021-09-30 12:15:00,266.19,266.22,266.02,266.22,800.0,257.5611,257.5901,257.3966,257.5901,800.0
2021-09-30 12:20:00,266.27,266.71,266.27,266.39,3636.0,257.6385,258.0643,257.6385,257.7546,3636.0
2021-09-30 12:25:00,266.27,266.9,266.25,266.81,2131.0,257.6385,258.2481,257.6192,258.161,2131.0
2021-09-30 12:30:00,266.58,266.58,266.18,266.32,1778.0,257.9385,257.9385,257.5514,257.6869,1778.0
2021-09-30 12:35:00,266.48,266.48,266.11,266.13,1701.0,257.8417,257.8417,257.4837,257.5031,1701.0
2021-09-30 12:40:00,266.06,266.35,266.05,266.35,3400.0,257.4353,257.7159,257.4257,257.7159,3400.0
2021-09-30 12:45:00,266.31,266.72,266.31,266.5,1475.0,257.6772,258.0739,257.6772,257.8611,1475.0
2021-09-30 12:50:00,266.34,266.67,266.16,266.26,2191.0,257.7063,258.0256,257.5321,257.6289,2191.0
2021-09-30 12:55:00,266.29,266.29,265.92,266.01,2553.0,257.6579,257.6579,257.2999,257.387,2553.0
2021-09-30 13:00:00,265.95,266.19,265.88,266.19,2408.0,257.3289,257.5611,257.2612,257.5611,2408.0
2021-09-30 13:05:00,266.51,266.69,266.26,266.69,1279.0,257.8707,258.0449,257.6289,258.0449,1279.0
2021-09-30 13:10:00,266.59,266.59,265.98,265.98,2044.0,257.9482,257.9482,257.3579,257.3579,2044.0
2021-09-30 13:15:00,266.1,266.26,266.06,266.26,700.0,257.474,257.6289,257.4353,257.6289,700.0
2021-09-30 13:20:00,266.5,266.53,265.97,266.11,2819.0,257.8611,257.8901,257.3483,257.4837,2819.0
2021-09-30 13:25:00,266.04,266.09,265.91,266.0,3979.0,257.416,257.4644,257.2902,257.3773,3979.0
2021-09-30 13:30:00,266.0,266.12,265.95,266.01,3434.0,257.3773,257.4934,257.3289,257.387,3434.0
2021-09-30 13:35:00,265.97,266.47,265.94,266.47,2100.0,257.3483,257.832,257.3192,257.832,2100.0
2021-09-30 13:40:00,266.53,266.61,266.11,266.34,1199.0,257.8901,257.9675,257.4837,257.7063,1199.0
2021-09-30 13:45:00,266.37,266.54,266.1,266.23,1854.0,257.7353,257.8998,257.474,257.5998,1854.0
2021-09-30 13:50:00,266.34,266.76,266.15,266.63,1808.0,257.7063,258.1126,257.5224,257.9869,1808.0
2021-09-30 13:55:00,266.79,266.79,266.27,266.27,1138.0,258.1417,258.1417,257.6385,257.6385,1138.0
2021-09-30 14:00:00,266.56,267.02,266.56,266.97,2719.0,257.9191,258.3642,257.9191,258.3158,2719.0
2021-09-30 14:05:00,267.02,267.15,266.85,267.1,1602.0,258.3642,258.49,258.1997,258.4416,1602.0
2021-09-30 14:10:00,267.16,267.16,266.94,266.98,1000.0,258.4997,258.4997,258.2868,258.3255,1000.0
2021-09-30 14:15:00,266.96,267.01,266.91,266.96,1180.0,258.3062,258.3545,258.2578,258.3062,1180.0
2021-09-30 14:20:00,266.9,267.06,266.88,266.94,1212.0,258.2481,258.4029,258.2288,258.2868,1212.0
2021-09-30 14:25:00,266.85,267.17,266.85,267.15,2102.0,258.1997,258.5094,258.1997,258.49,2102.0
2021-09-30 14:30:00,267.06,267.28,266.94,267.22,4171.0,258.4029,258.6158,258.2868,258.5577,4171.0
2021-09-30 14:35:00,267.1,267.18,266.85,266.98,2225.0,258.4416,258.519,258.1997,258.3255,2225.0
2021-09-30 14:40:00,266.98,267.29,266.98,267.17,1975.0,258.3255,258.6255,258.3255,258.5094,1975.0
2021-09-30 14:45:00,267.29,267.29,267.1,267.11,2172.0,258.6255,258.6255,258.4416,258.4513,2172.0
2021-09-30 14:50:00,267.15,267.35,266.93,266.93,3656.0,258.49,258.6835,258.2771,258.2771,3656.0
2021-09-30 14:55:00,266.81,266.94,266.81,266.9,1279.0,258.161,258.2868,258.161,258.2481,1279.0
2021-09-30 15:00:00,266.87,267.05,266.62,266.7,2322.0,258.2191,258.3932,257.9772,258.0546,2322.0
2021-09-30 15:05:00,266.72,266.96,266.72,266.92,812.0,258.0739,258.3062,258.0739,258.2675,812.0
2021-09-30 15:10:00,267.02,267.2,266.91,267.1,1400.0,258.3642,258.5384,258.2578,258.4416,1400.0
2021-09-30 15:15:00,267.23,267.23,266.76,266.76,1916.0,258.5674,258.5674,258.1126,258.1126,1916.0
2021-09-30 15:20:00,266.72,266.72,266.34,266.34,1200.0,258.0739,258.0739,257.7063,257.7063,1200.0
2021-09-30 15:25:00,266.14,266.35,266.09,266.22,2454.0,257.5127,257.7159,257.4644,257.5901,2454.0
2021-09-30 15:30:00,266.13,266.64,266.05,266.64,3200.0,257.5031,257.9965,257.4257,257.9965,3200.0
2021-09-30 15:35:00,266.39,266.39,265.79,265.79,3646.0,257.7546,257.7546,257.1741,257.1741,3646.0
2021-09-30 15:40:00,265.85,265.85,265.28,265.28,3453.0,257.2321,257.2321,256.6806,256.6806,3453.0
2021-09-30 15:45:00,265.22,265.27,264.94,265.0,6543.0,256.6226,256.6709,256.3516,256.4097,6543.0
2021-09-30 15:50:00,264.92,264.98,264.51,264.55,8721.0,256.3323,256.3903,255.9356,255.9743,8721.0
2021-09-30 15:55:00,264.41,264.46,263.53,263.54,28667.0,255.8388,255.8872,254.9873,254.997,28667.0
2021-10-01 09:30:00,263.55,263.97,259.31,259.31,18244.0,255.0067,255.4131,250.9041,250.9041,18244.0
2021-10-01 09:35:00,259.72,260.62,259.19,259.59,5092.0,251.3009,252.1717,250.788,251.1751,5092.0
2021-10-01 09:40:00,260.16,260.84,260.12,260.27,3503.0,251.7266,252.3845,251.6879,251.833,3503.0
2021-10-01 09:45:00,259.0,260.7,259.0,260.7,1644.0,250.6042,252.2491,250.6042,252.2491,1644.0
2021-10-01 09:50:00,260.86,261.15,260.24,260.67,3154.0,252.4039,252.6845,251.804,252.2201,3154.0
2021-10-01 09:55:00,260.43,260.5,260.04,260.09,2880.0,251.9878,252.0556,251.6105,251.6589,2880.0
2021-10-01 10:00:00,259.8,259.82,259.2,259.29,5429.0,251.3783,251.3976,250.7977,250.8848,5429.0
2021-10-01 10:05:00,259.12,259.98,259.02,259.98,5103.0,250.7203,251.5524,250.6235,251.5524,5103.0
2021-10-01 10:10:00,260.0,261.05,259.93,260.35,6723.0,251.5718,252.5877,251.504,251.9104,6723.0
2021-10-01 10:15:00,260.12,260.69,259.74,260.37,3630.0,251.6879,252.2394,251.3202,251.9298,3630.0
2021-10-01 10:20:00,260.14,260.44,259.37,259.61,7609.0,251.7072,251.9975,250.9622,251.1944,7609.0
2021-10-01 10:25:00,259.27,259.77,259.25,259.75,5699.0,250.8654,251.3492,250.8461,251.3299,5699.0
2021-10-01 10:30:00,259.5,259.56,257.71,258.0,14078.0,251.088,251.146,249.356,249.6366,14078.0
2021-10-01 10:35:00,257.91,258.84,257.91,258.84,5937.0,249.5495,250.4494,249.5495,250.4494,5937.0
2021-10-01 10:40:00,258.75,259.97,258.74,259.52,19207.0,250.3623,251.5428,250.3526,251.1073,19207.0
2021-10-01 10:45:00,259.42,260.83,259.13,260.63,6221.0,251.0106,252.3749,250.73,252.1814,6221.0
2021-10-01 10:50:00,260.64,261.17,260.64,261.17,6141.0,252.191,252.7039,252.191,252.7039,6141.0
2021-10-01 10:55:00,261.38,261.48,260.81,260.81,2616.0,252.907,253.0038,252.3555,252.3555,2616.0
2021-10-01 11:00:00,260.89,261.14,260.49,260.56,1983.0,252.4329,252.6748,252.0459,252.1136,1983.0
2021-10-01 11:05:00,260.49,260.7,260.16,260.3,2291.0,252.0459,252.2491,251.7266,251.8621,2291.0
2021-10-01 11:10:00,260.42,261.61,260.42,261.58,5424.0,251.9782,253.1296,251.9782,253.1006,5424.0
2021-10-01 11:15:00,261.75,261.8,261.47,261.61,932.0,253.2651,253.3134,252.9941,253.1296,932.0
2021-10-01 11:20:00,261.7,262.4,261.69,262.01,4562.0,253.2167,253.894,253.207,253.5166,4562.0
2021-10-01 11:25:00,262.32,262.35,261.76,262.1,3422.0,253.8166,253.8456,253.2747,253.6037,3422.0
2021-10-01 11:30:00,262.25,262.28,261.81,261.83,3288.0,253.7488,253.7779,253.3231,253.3425,3288.0
2021-10-01 11:35:00,261.9,262.41,261.88,262.32,3831.0,253.4102,253.9037,253.3908,253.8166,3831.0
2021-10-01 11:40:00,262.42,262.58,262.19,262.2,17276.0,253.9133,254.0681,253.6908,253.7005,17276.0
2021-10-01 11:45:00,262.31,262.65,262.31,262.6,2917.0,253.8069,254.1359,253.8069,254.0875,2917.0
2021-10-01 11:50:00,262.6,262.62,262.46,262.62,1503.0,254.0875,254.1068,253.952,254.1068,1503.0
2021-10-01 11:55:00,262.5,262.5,262.04,262.34,6279.0,253.9907,253.9907,253.5456,253.8359,6279.0
2021-10-01 12:00:00,262.25,262.38,261.97,261.98,5176.0,253.7488,253.8746,253.4779,253.4876,5176.0
2021-10-01 12:05:00,261.87,262.41,261.83,262.28,5357.0,253.3812,253.9037,253.3425,253.7779,5357.0
2021-10-01 12:10:00,262.54,262.54,262.19,262.19,1005.0,254.0294,254.0294,253.6908,253.6908,1005.0
2021-10-01 12:15:00,261.97,261.97,261.74,261.83,1078.0,253.4779,253.4779,253.2554,253.3425,1078.0
2021-10-01 12:20:00,261.92,261.94,261.69,261.75,1688.0,253.4295,253.4489,253.207,253.2651,1688.0
2021-10-01 12:25:00,261.63,261.77,261.55,261.55,2020.0,253.1489,253.2844,253.0715,253.0715,2020.0
2021-10-01 12:30:00,261.69,261.7,261.69,261.7,1303.0,253.207,253.2167,253.207,253.2167,1303.0
2021-10-01 12:35:00,261.66,261.66,261.1,261.1,1698.0,253.178,253.178,252.6361,252.6361,1698.0
2021-10-01 12:40:00,261.21,261.34,261.21,261.24,2103.0,252.7426,252.8683,252.7426,252.7716,2103.0
2021-10-01 12:45:00,261.28,261.77,261.28,261.6,1100.0,252.8103,253.2844,252.8103,253.1199,1100.0
2021-10-01 12:50:00,261.39,261.59,261.06,261.59,2317.0,252.9167,253.1102,252.5974,253.1102,2317.0
2021-10-01 12:55:00,261.51,261.58,261.32,261.41,954.0,253.0328,253.1006,252.849,252.9361,954.0
2021-10-01 13:00:00,261.45,261.6,261.19,261.59,3558.0,252.9748,253.1199,252.7232,253.1102,3558.0
2021-10-01 13:05:00,261.61,261.84,261.5,261.84,3177.0,253.1296,253.3521,253.0232,253.3521,3177.0
2021-10-01 13:10:00,262.05,262.07,261.98,261.99,1509.0,253.5553,253.5747,253.4876,253.4973,1509.0
2021-10-01 13:15:00,262.02,262.02,261.68,261.76,936.0,253.5263,253.5263,253.1973,253.2747,936.0
2021-10-01 13:20:00,261.8,261.9,261.74,261.9,1022.0,253.3134,253.4102,253.2554,253.4102,1022.0
2021-10-01 13:25:00,261.99,262.02,261.7,261.71,3191.0,253.4973,253.5263,253.2167,253.2263,3191.0
2021-10-01 13:30:00,261.79,262.26,261.76,262.12,2400.0,253.3038,253.7585,253.2747,253.6231,2400.0
2021-10-01 13:35:00,262.1,262.4,262.1,262.23,3282.0,253.6037,253.894,253.6037,253.7295,3282.0
2021-10-01 13:40:00,262.23,262.23,261.99,262.09,2192.0,253.7295,253.7295,253.4973,253.594,2192.0
2021-10-01 13:45:00,262.12,262.16,261.85,262.07,8041.0,253.6231,253.6618,253.3618,253.5747,8041.0
2021-10-01 13:50:00,262.16,262.27,262.14,262.18,814.0,253.6618,253.7682,253.6424,253.6811,814.0
2021-10-01 13:55:00,262.07,262.07,261.89,261.96,1901.0,253.5747,253.5747,253.4005,253.4682,1901.0
2021-10-01 14:00:00,261.93,262.26,261.93,262.2,4419.0,253.4392,253.7585,253.4392,253.7005,4419.0
2021-10-01 14:05:00,262.2,262.48,262.14,262.38,2830.0,253.7005,253.9714,253.6424,253.8746,2830.0
2021-10-01 14:10:00,262.39,262.51,262.31,262.36,1602.0,253.8843,254.0004,253.8069,253.8553,1602.0
2021-10-01 14:15:00,262.44,262.58,262.39,262.39,2776.0,253.9327,254.0681,253.8843,253.8843,2776.0
2021-10-01 14:20:00,262.44,262.55,262.34,262.34,4781.0,253.9327,254.0391,253.8359,253.8359,4781.0
2021-10-01 14:25:00,262.34,262.52,262.28,262.28,6257.0,253.8359,254.0101,253.7779,253.7779,6257.0
2021-10-01 14:30:00,262.39,262.55,262.34,262.36,2400.0,253.8843,254.0391,253.8359,253.8553,2400.0
2021-10-01 14:35:00,262.5,262.55,262.41,262.41,1129.0,253.9907,254.0391,253.9037,253.9037,1129.0
2021-10-01 14:40:00,262.5,262.5,262.24,262.26,800.0,253.9907,253.9907,253.7392,253.7585,800.0
2021-10-01 14:45:00,262.21,262.5,262.07,262.41,2818.0,253.7101,253.9907,253.5747,253.9037,2818.0
2021-10-01 14:50:00,262.35,262.49,262.29,262.39,2100.0,253.8456,253.9811,253.7875,253.8843,2100.0
2021-10-01 14:55:00,262.42,262.55,262.33,262.34,3592.0,253.9133,254.0391,253.8262,253.8359,3592.0
2021-10-01 15:00:00,262.45,262.84,262.45,262.84,3719.0,253.9424,254.3197,253.9424,254.3197,3719.0
2021-10-01 15:05:00,262.92,263.1,262.92,263.04,1522.0,254.3971,254.5713,254.3971,254.5132,1522.0
2021-10-01 15:10:00,263.12,263.41,263.1,263.36,3005.0,254.5906,254.8712,254.5713,254.8229,3005.0
2021-10-01 15:15:00,263.44,263.55,263.12,263.12,2087.0,254.9003,255.0067,254.5906,254.5906,2087.0
2021-10-01 15:20:00,263.13,263.13,262.73,262.78,5156.0,254.6003,254.6003,254.2133,254.2617,5156.0
2021-10-01 15:25:00,262.72,262.82,262.68,262.79,3148.0,254.2036,254.3004,254.1649,254.2713,3148.0
2021-10-01 15:30:00,262.73,262.99,262.57,262.94,7320.0,254.2133,254.4649,254.0585,254.4165,7320.0
2021-10-01 15:35:00,262.9,262.93,262.54,262.57,2800.0,254.3778,254.4068,254.0294,254.0585,2800.0
2021-10-01 15:40:00,262.62,262.8,262.61,262.64,3809.0,254.1068,254.281,254.0972,254.1262,3809.0
2021-10-01 15:45:00,262.48,262.53,261.68,261.93,18661.0,253.9714,254.0198,253.1973,253.4392,18661.0
2021-10-01 15:50:00,261.98,263.16,261.98,262.97,12110.0,253.4876,254.6293,253.4876,254.4455,12110.0
2021-10-01 15:55:00,263.03,263.05,261.93,262.29,40699.0,254.5036,254.5229,253.4392,253.7875,40699.0
2021-10-04 09:30:00,260.79,261.09,259.96,260.48,8318.0,252.3362,252.6264,251.5331,252.0362,8318.0
2021-10-04 09:35:00,260.15,260.72,259.61,260.57,2752.0,251.7169,252.2684,251.1944,252.1233,2752.0
2021-10-04 09:40:00,260.4,260.4,259.27,259.27,2428.0,251.9588,251.9588,250.8654,250.8654,2428.0
2021-10-04 09:45:00,259.31,259.7,259.07,259.7,1588.0,250.9041,251.2815,250.6719,251.2815,1588.0
2021-10-04 09:50:00,259.7,260.5,259.4,259.41,4978.0,251.2815,252.0556,250.9912,251.0009,4978.0
2021-10-04 09:55:00,258.26,259.64,258.26,259.64,2114.0,249.8882,251.2234,249.8882,251.2234,2114.0
2021-10-04 10:00:00,259.2,259.65,258.62,259.04,1833.0,250.7977,251.2331,250.2365,250.6429,1833.0
2021-10-04 10:05:00,258.61,258.7,258.03,258.04,2614.0,250.2268,250.3139,249.6656,249.6753,2614.0
2021-10-04 10:10:00,257.86,258.91,257.5,258.81,2000.0,249.5011,250.5171,249.1528,250.4204,2000.0
2021-10-04 10:15:00,258.56,258.98,258.54,258.98,1300.0,250.1785,250.5848,250.1591,250.5848,1300.0
2021-10-04 10:20:00,258.81,259.03,258.11,258.11,2770.0,250.4204,250.6332,249.743,249.743,2770.0
2021-10-04 10:25:00,258.12,258.39,257.67,258.19,3952.0,249.7527,250.014,249.3173,249.8205,3952.0
2021-10-04 10:30:00,257.91,257.91,257.19,257.19,3819.0,249.5495,249.5495,248.8529,248.8529,3819.0
2021-10-04 10:35:00,257.01,257.58,257.0,257.37,3699.0,248.6787,249.2302,248.669,249.027,3699.0
2021-10-04 10:40:00,257.06,257.63,257.06,257.42,800.0,248.7271,249.2786,248.7271,249.0754,800.0
2021-10-04 10:45:00,257.31,257.34,256.98,256.99,2139.0,248.969,248.998,248.6497,248.6594,2139.0
2021-10-04 10:50:00,257.16,257.25,256.65,256.74,2451.0,248.8238,248.9109,248.3304,248.4175,2451.0
2021-10-04 10:55:00,256.52,256.73,255.76,256.37,4393.0,248.2046,248.4078,247.4692,248.0594,4393.0
2021-10-04 11:00:00,256.43,256.43,255.88,256.22,4549.0,248.1175,248.1175,247.5853,247.9143,4549.0
2021-10-04 11:05:00,256.29,256.64,256.29,256.64,1252.0,247.982,248.3207,247.982,248.3207,1252.0
2021-10-04 11:10:00,256.22,256.31,255.86,256.31,3253.0,247.9143,248.0014,247.566,248.0014,3253.0
2021-10-04 11:15:00,256.11,256.39,255.77,255.8,6962.0,247.8079,248.0788,247.4789,247.5079,6962.0
2021-10-04 11:20:00,255.94,255.94,255.43,255.43,3506.0,247.6434,247.6434,247.1499,247.1499,3506.0
2021-10-04 11:25:00,255.32,255.55,255.32,255.55,1522.0,247.0435,247.266,247.0435,247.266,1522.0
2021-10-04 11:30:00,255.45,255.46,254.16,254.16,3069.0,247.1693,247.1789,245.9211,245.9211,3069.0
2021-10-04 11:35:00,254.09,254.23,253.97,253.98,1520.0,245.8534,245.9888,245.7372,245.7469,1520.0
2021-10-04 11:40:00,254.05,254.15,253.87,254.15,1000.0,245.8147,245.9114,245.6405,245.9114,1000.0
2021-10-04 11:45:00,254.31,254.68,254.2,254.33,3414.0,246.0662,246.4242,245.9598,246.0856,3414.0
2021-10-04 11:50:00,254.38,254.6,254.26,254.38,2822.0,246.134,246.3468,246.0178,246.134,2822.0
2021-10-04 11:55:00,254.22,254.72,254.01,254.69,3142.0,245.9791,246.4629,245.776,246.4339,3142.0
2021-10-04 12:00:00,254.54,254.83,254.51,254.74,2345.0,246.2888,246.5694,246.2597,246.4823,2345.0
2021-10-04 12:05:00,254.83,255.46,254.83,255.46,2823.0,246.5694,247.1789,246.5694,247.1789,2823.0
2021-10-04 12:10:00,255.31,255.64,255.22,255.64,1300.0,247.0338,247.3531,246.9467,247.3531,1300.0
2021-10-04 12:15:00,255.53,255.53,254.87,255.06,2704.0,247.2467,247.2467,246.6081,246.7919,2704.0
2021-10-04 12:20:00,254.9,254.9,254.5,254.67,2072.0,246.6371,246.6371,246.2501,246.4146,2072.0
2021-10-04 12:25:00,254.49,254.69,254.49,254.66,1518.0,246.2404,246.4339,246.2404,246.4049,1518.0
2021-10-04 12:30:00,254.64,254.78,254.4,254.56,1400.0,246.3855,246.521,246.1533,246.3081,1400.0
2021-10-04 12:35:00,254.78,254.87,254.7,254.87,2496.0,246.521,246.6081,246.4436,246.6081,2496.0
2021-10-04 12:40:00,254.85,254.88,254.46,254.46,2414.0,246.5887,246.6178,246.2114,246.2114,2414.0
2021-10-04 12:45:00,254.36,254.6,254.27,254.4,1990.0,246.1146,246.3468,246.0275,246.1533,1990.0
2021-10-04 12:50:00,254.54,254.65,254.26,254.63,2142.0,246.2888,246.3952,246.0178,246.3759,2142.0
2021-10-04 12:55:00,254.52,255.01,254.52,254.94,2420.0,246.2694,246.7435,246.2694,246.6758,2420.0
2021-10-04 13:00:00,254.86,254.93,254.72,254.74,1100.0,246.5984,246.6661,246.4629,246.4823,1100.0
2021-10-04 13:05:00,254.73,255.24,254.72,255.24,2088.0,246.4726,246.9661,246.4629,246.9661,2088.0
2021-10-04 13:10:00,255.22,255.6,255.18,255.6,2012.0,246.9467,247.3144,246.908,247.3144,2012.0
2021-10-04 13:15:00,255.44,255.48,255.13,255.48,3821.0,247.1596,247.1983,246.8596,247.1983,3821.0
2021-10-04 13:20:00,255.34,255.58,255.3,255.58,718.0,247.0628,247.2951,247.0241,247.2951,718.0
2021-10-04 13:25:00,255.53,255.71,255.39,255.52,1592.0,247.2467,247.4208,247.1112,247.237,1592.0
2021-10-04 13:30:00,255.44,255.63,255.42,255.57,2437.0,247.1596,247.3434,247.1402,247.2854,2437.0
2021-10-04 13:35:00,255.42,255.51,255.35,255.38,1962.0,247.1402,247.2273,247.0725,247.1015,1962.0
2021-10-04 13:40:00,255.62,255.8,255.4,255.7,3405.0,247.3338,247.5079,247.1209,247.4112,3405.0
2021-10-04 13:45:00,255.65,255.96,255.47,255.67,1220.0,247.3628,247.6627,247.1886,247.3821,1220.0
2021-10-04 13:50:00,255.78,255.78,255.58,255.61,500.0,247.4886,247.4886,247.2951,247.3241,500.0
2021-10-04 13:55:00,255.38,255.42,255.13,255.13,2176.0,247.1015,247.1402,246.8596,246.8596,2176.0
2021-10-04 14:00:00,255.13,255.55,255.13,255.44,2165.0,246.8596,247.266,246.8596,247.1596,2165.0
2021-10-04 14:05:00,255.71,256.09,255.71,255.85,2429.0,247.4208,247.7885,247.4208,247.5563,2429.0
2021-10-04 14:10:00,255.81,255.91,255.57,255.78,4674.0,247.5176,247.6144,247.2854,247.4886,4674.0
2021-10-04 14:15:00,255.93,256.13,255.7,256.1,1110.0,247.6337,247.8272,247.4112,247.7982,1110.0
2021-10-04 14:20:00,255.98,256.11,255.77,255.82,3894.0,247.6821,247.8079,247.4789,247.5273,3894.0
2021-10-04 14:25:00,255.73,255.84,255.54,255.57,2798.0,247.4402,247.5466,247.2564,247.2854,2798.0
2021-10-04 14:30:00,255.72,255.72,255.37,255.45,1636.0,247.4305,247.4305,247.0919,247.1693,1636.0
2021-10-04 14:35:00,255.44,255.66,255.29,255.45,3006.0,247.1596,247.3725,247.0145,247.1693,3006.0
2021-10-04 14:40:00,255.36,255.37,255.15,255.15,4350.0,247.0822,247.0919,246.879,246.879,4350.0
2021-10-04 14:45:00,255.17,255.18,254.93,254.93,12863.0,246.8983,246.908,246.6661,246.6661,12863.0
2021-10-04 14:50:00,254.87,254.87,254.1,254.11,9798.0,246.6081,246.6081,245.863,245.8727,9798.0
2021-10-04 14:55:00,254.2,254.76,253.8,254.76,12185.0,245.9598,246.5016,245.5728,246.5016,12185.0
2021-10-04 15:00:00,254.79,255.48,254.49,255.48,4470.0,246.5307,247.1983,246.2404,247.1983,4470.0
2021-10-04 15:05:00,255.49,255.52,255.07,255.35,3602.0,247.208,247.237,246.8016,247.0725,3602.0
2021-10-04 15:10:00,255.0,255.14,254.87,255.0,4270.0,246.7339,246.8693,246.6081,246.7339,4270.0
2021-10-04 15:15:00,255.06,255.06,254.5,254.51,2438.0,246.7919,246.7919,246.2501,246.2597,2438.0
2021-10-04 15:20:00,254.53,254.53,254.23,254.53,3334.0,246.2791,246.2791,245.9888,246.2791,3334.0
2021-10-04 15:25:00,254.44,254.62,254.4,254.47,2570.0,246.192,246.3662,246.1533,246.221,2570.0
2021-10-04 15:30:00,254.55,254.99,254.38,254.81,6454.0,246.2984,246.7242,246.134,246.55,6454.0
2021-10-04 15:35:00,254.77,254.87,254.3,254.39,5883.0,246.5113,246.6081,246.0566,246.1436,5883.0
2021-10-04 15:40:00,254.42,255.35,254.42,255.21,8907.0,246.1727,247.0725,246.1727,246.9371,8907.0
2021-10-04 15:45:00,255.25,255.53,255.13,255.23,7578.0,246.9758,247.2467,246.8596,246.9564,7578.0
2021-10-04 15:50:00,255.15,255.17,254.56,254.77,19813.0,246.879,246.8983,246.3081,246.5113,19813.0
2021-10-04 15:55:00,254.84,255.24,254.82,255.07,47940.0,246.579,246.9661,246.5597,246.8016,47940.0
2021-10-05 09:30:00,257.05,257.86,255.61,256.95,22017.0,248.7174,249.5011,247.3241,248.6206,22017.0
2021-10-05 09:35:00,257.02,258.0,257.02,257.07,1723.0,248.6884,249.6366,248.6884,248.7368,1723.0
2021-10-05 09:40:00,257.07,257.46,256.78,256.87,1372.0,248.7368,249.1141,248.4562,248.5432,1372.0
2021-10-05 09:45:00,257.07,258.39,257.02,257.71,9150.0,248.7368,250.014,248.6884,249.356,9150.0
2021-10-05 09:50:00,257.9,258.15,257.84,258.06,2083.0,249.5399,249.7817,249.4818,249.6947,2083.0
2021-10-05 09:55:00,257.86,257.86,257.24,257.67,2231.0,249.5011,249.5011,248.9012,249.3173,2231.0
2021-10-05 10:00:00,258.19,259.03,258.19,258.74,2321.0,249.8205,250.6332,249.8205,250.3526,2321.0
2021-10-05 10:05:00,258.53,259.09,258.49,259.03,3967.0,250.1494,250.6913,250.1107,250.6332,3967.0
2021-10-05 10:10:00,258.65,258.65,257.92,258.21,1290.0,250.2655,250.2655,249.5592,249.8398,1290.0
2021-10-05 10:15:00,258.2,258.49,258.05,258.49,1806.0,249.8301,250.1107,249.685,250.1107,1806.0
2021-10-05 10:20:00,258.28,258.28,257.77,257.77,1219.0,249.9075,249.9075,249.4141,249.4141,1219.0
2021-10-05 10:25:00,257.87,258.63,257.86,258.63,2207.0,249.5108,250.2462,249.5011,250.2462,2207.0
2021-10-05 10:30:00,258.89,259.03,258.29,258.44,3316.0,250.4978,250.6332,249.9172,250.0623,3316.0
2021-10-05 10:35:00,258.45,259.15,258.43,259.15,2982.0,250.072,250.7493,250.0527,250.7493,2982.0
2021-10-05 10:40:00,259.15,259.15,258.44,258.58,2100.0,250.7493,250.7493,250.0623,250.1978,2100.0
2021-10-05 10:45:00,258.58,259.06,258.58,259.0,1602.0,250.1978,250.6623,250.1978,250.6042,1602.0
2021-10-05 10:50:00,258.91,259.38,258.91,259.1,3436.0,250.5171,250.9719,250.5171,250.701,3436.0
2021-10-05 10:55:00,259.27,259.45,259.23,259.45,2500.0,250.8654,251.0396,250.8267,251.0396,2500.0
2021-10-05 11:00:00,259.61,260.0,259.59,260.0,2500.0,251.1944,251.5718,251.1751,251.5718,2500.0
2021-10-05 11:05:00,259.9,259.94,259.76,259.78,3433.0,251.475,251.5137,251.3396,251.3589,3433.0
2021-10-05 11:10:00,259.68,259.82,259.61,259.81,1100.0,251.2622,251.3976,251.1944,251.3879,1100.0
2021-10-05 11:15:00,259.9,259.9,259.53,259.71,1300.0,251.475,251.475,251.117,251.2912,1300.0
2021-10-05 11:20:00,259.72,260.17,259.72,259.92,1723.0,251.3009,251.7363,251.3009,251.4944,1723.0
2021-10-05 11:25:00,259.94,259.94,259.71,259.73,1000.0,251.5137,251.5137,251.2912,251.3105,1000.0
2021-10-05 11:30:00,259.91,260.13,259.85,259.85,1397.0,251.4847,251.6976,251.4266,251.4266,1397.0
2021-10-05 11:35:00,259.89,259.99,259.68,259.85,2504.0,251.4653,251.5621,251.2622,251.4266,2504.0
2021-10-05 11:40:00,259.75,259.75,259.56,259.65,698.0,251.3299,251.3299,251.146,251.2331,698.0
2021-10-05 11:45:00,259.54,259.69,259.37,259.39,1471.0,251.1267,251.2718,250.9622,250.9816,1471.0
2021-10-05 11:50:00,259.38,259.61,259.28,259.53,1100.0,250.9719,251.1944,250.8751,251.117,1100.0
2021-10-05 11:55:00,259.71,259.74,259.62,259.62,635.0,251.2912,251.3202,251.2041,251.2041,635.0
2021-10-05 12:00:00,259.71,260.04,259.71,260.04,500.0,251.2912,251.6105,251.2912,251.6105,500.0
2021-10-05 12:05:00,260.04,260.17,260.04,260.12,1792.0,251.6105,251.7363,251.6105,251.6879,1792.0
2021-10-05 12:10:00,260.18,260.31,259.97,260.0,3256.0,251.7459,251.8717,251.5428,251.5718,3256.0
2021-10-05 12:15:00,260.0,260.13,260.0,260.02,1189.0,251.5718,251.6976,251.5718,251.5911,1189.0
2021-10-05 12:20:00,260.17,260.33,260.05,260.07,2948.0,251.7363,251.8911,251.6202,251.6395,2948.0
2021-10-05 12:25:00,260.05,260.18,260.0,260.14,1241.0,251.6202,251.7459,251.5718,251.7072,1241.0
2021-10-05 12:30:00,260.0,260.0,259.78,259.87,2009.0,251.5718,251.5718,251.3589,251.446,2009.0
2021-10-05 12:35:00,259.76,259.91,259.49,259.5,1821.0,251.3396,251.4847,251.0783,251.088,1821.0
2021-10-05 12:40:00,259.61,259.63,259.44,259.44,912.0,251.1944,251.2138,251.0299,251.0299,912.0
2021-10-05 12:45:00,259.44,259.68,259.44,259.66,9410.0,251.0299,251.2622,251.0299,251.2428,9410.0
2021-10-05 12:50:00,259.52,259.59,259.39,259.49,4084.0,251.1073,251.1751,250.9816,251.0783,4084.0
2021-10-05 12:55:00,259.63,259.8,259.5,259.7,1142.0,251.2138,251.3783,251.088,251.2815,1142.0
2021-10-05 13:00:00,259.72,259.95,259.53,259.83,1438.0,251.3009,251.5234,251.117,251.4073,1438.0
2021-10-05 13:05:00,259.93,260.33,259.93,260.33,4708.0,251.504,251.8911,251.504,251.8911,4708.0
2021-10-05 13:10:00,260.3,260.32,260.23,260.32,500.0,251.8621,251.8814,251.7943,251.8814,500.0
2021-10-05 13:15:00,260.22,260.22,259.98,260.21,1900.0,251.7846,251.7846,251.5524,251.775,1900.0
2021-10-05 13:20:00,260.28,260.4,260.25,260.25,920.0,251.8427,251.9588,251.8137,251.8137,920.0
2021-10-05 13:25:00,260.29,260.29,260.04,260.07,2197.0,251.8524,251.8524,251.6105,251.6395,2197.0
2021-10-05 13:30:00,260.12,260.36,260.09,260.24,1759.0,251.6879,251.9201,251.6589,251.804,1759.0
2021-10-05 13:35:00,260.08,260.11,259.88,260.11,4356.0,251.6492,251.6782,251.4557,251.6782,4356.0
2021-10-05 13:40:00,260.17,260.17,260.12,260.12,903.0,251.7363,251.7363,251.6879,251.6879,903.0
2021-10-05 13:45:00,260.09,260.09,259.9,260.01,1400.0,251.6589,251.6589,251.475,251.5815,1400.0
2021-10-05 13:50:00,260.01,260.04,259.82,259.82,689.0,251.5815,251.6105,251.3976,251.3976,689.0
2021-10-05 13:55:00,259.73,259.73,259.57,259.58,3555.0,251.3105,251.3105,251.1557,251.1654,3555.0
2021-10-05 14:00:00,259.64,259.64,259.44,259.44,1300.0,251.2234,251.2234,251.0299,251.0299,1300.0
2021-10-05 14:05:00,259.3,259.54,259.3,259.54,1829.0,250.8945,251.1267,250.8945,251.1267,1829.0
2021-10-05 14:10:00,259.49,259.61,259.49,259.61,896.0,251.0783,251.1944,251.0783,251.1944,896.0
2021-10-05 14:15:00,259.73,259.73,259.52,259.66,1276.0,251.3105,251.3105,251.1073,251.2428,1276.0
2021-10-05 14:20:00,259.63,259.76,259.45,259.69,5761.0,251.2138,251.3396,251.0396,251.2718,5761.0
2021-10-05 14:25:00,259.75,259.97,259.69,259.9,1638.0,251.3299,251.5428,251.2718,251.475,1638.0
2021-10-05 14:30:00,259.83,260.04,259.82,260.04,2168.0,251.4073,251.6105,251.3976,251.6105,2168.0
2021-10-05 14:35:00,260.18,260.18,259.81,259.85,2080.0,251.7459,251.7459,251.3879,251.4266,2080.0
2021-10-05 14:40:00,259.92,259.98,259.86,259.95,1426.0,251.4944,251.5524,251.4363,251.5234,1426.0
2021-10-05 14:45:00,260.02,260.03,259.83,260.03,1122.0,251.5911,251.6008,251.4073,251.6008,1122.0
2021-10-05 14:50:00,259.77,259.97,259.76,259.96,2717.0,251.3492,251.5428,251.3396,251.5331,2717.0
2021-10-05 14:55:00,259.78,259.88,259.78,259.88,1256.0,251.3589,251.4557,251.3589,251.4557,1256.0
2021-10-05 15:00:00,259.78,259.87,259.71,259.71,2022.0,251.3589,251.446,251.2912,251.2912,2022.0
2021-10-05 15:05:00,259.84,259.87,259.33,259.33,1268.0,251.417,251.446,250.9235,250.9235,1268.0
2021-10-05 15:10:00,259.19,259.37,259.17,259.37,900.0,250.788,250.9622,250.7687,250.9622,900.0
2021-10-05 15:15:00,259.2,259.22,259.11,259.11,1158.0,250.7977,250.8171,250.7106,250.7106,1158.0
2021-10-05 15:20:00,259.08,259.08,258.74,258.74,2048.0,250.6816,250.6816,250.3526,250.3526,2048.0
2021-10-05 15:25:00,258.85,258.9,258.71,258.76,2390.0,250.4591,250.5074,250.3236,250.372,2390.0
2021-10-05 15:30:00,258.63,258.86,258.59,258.86,2075.0,250.2462,250.4687,250.2075,250.4687,2075.0
2021-10-05 15:35:00,258.79,258.99,258.78,258.87,1955.0,250.401,250.5945,250.3913,250.4784,1955.0
2021-10-05 15:40:00,258.74,259.29,258.66,259.18,3850.0,250.3526,250.8848,250.2752,250.7784,3850.0
2021-10-05 15:45:00,259.19,259.22,258.94,258.94,4070.0,250.788,250.8171,250.5461,250.5461,4070.0
2021-10-05 15:50:00,259.0,259.04,258.43,258.44,12687.0,250.6042,250.6429,250.0527,250.0623,12687.0
2021-10-05 15:55:00,258.52,258.61,257.88,257.97,33639.0,250.1398,250.2268,249.5205,249.6076,33639.0
2021-10-06 09:30:00,256.57,256.57,254.99,254.99,7744.0,248.253,248.253,246.7242,246.7242,7744.0
2021-10-06 09:35:00,254.92,256.55,254.18,256.55,5189.0,246.6565,248.2336,245.9404,248.2336,5189.0
2021-10-06 09:40:00,256.13,256.45,255.65,255.96,4287.0,247.8272,248.1369,247.3628,247.6627,4287.0
2021-10-06 09:45:00,256.24,256.25,255.02,255.24,5776.0,247.9337,247.9433,246.7532,246.9661,5776.0
2021-10-06 09:50:00,255.42,255.71,254.68,254.68,3808.0,247.1402,247.4208,246.4242,246.4242,3808.0
2021-10-06 09:55:00,254.59,254.97,253.08,254.97,3602.0,246.3372,246.7048,244.8761,246.7048,3602.0
2021-10-06 10:00:00,254.89,254.89,253.96,253.96,2100.0,246.6274,246.6274,245.7276,245.7276,2100.0
2021-10-06 10:05:00,254.38,254.9,253.99,254.9,2280.0,246.134,246.6371,245.7566,246.6371,2280.0
2021-10-06 10:10:00,254.66,255.42,254.59,255.42,2001.0,246.4049,247.1402,246.3372,247.1402,2001.0
2021-10-06 10:15:00,255.37,255.5,254.65,254.72,3549.0,247.0919,247.2177,246.3952,246.4629,3549.0
2021-10-06 10:20:00,254.85,256.25,254.75,256.07,2648.0,246.5887,247.9433,246.492,247.7692,2648.0
2021-10-06 10:25:00,255.98,256.43,255.95,256.43,1300.0,247.6821,248.1175,247.6531,248.1175,1300.0
2021-10-06 10:30:00,256.68,256.68,256.2,256.2,1600.0,248.3594,248.3594,247.895,247.895,1600.0
2021-10-06 10:35:00,256.45,256.66,256.21,256.32,3691.0,248.1369,248.34,247.9046,248.0111,3691.0
2021-10-06 10:40:00,256.49,256.49,255.68,255.83,4040.0,248.1756,248.1756,247.3918,247.537,4040.0
2021-10-06 10:45:00,255.82,256.52,255.78,256.52,5323.0,247.5273,248.2046,247.4886,248.2046,5323.0
2021-10-06 10:50:00,256.62,256.62,255.68,256.02,4242.0,248.3013,248.3013,247.3918,247.7208,4242.0
2021-10-06 10:55:00,256.17,256.38,255.78,256.13,4451.0,247.8659,248.0691,247.4886,247.8272,4451.0
2021-10-06 11:00:00,256.15,256.15,255.44,255.85,2880.0,247.8466,247.8466,247.1596,247.5563,2880.0
2021-10-06 11:05:00,255.64,255.64,254.6,254.6,4433.0,247.3531,247.3531,246.3468,246.3468,4433.0
2021-10-06 11:10:00,254.54,255.1,254.54,254.74,2167.0,246.2888,246.8306,246.2888,246.4823,2167.0
2021-10-06 11:15:00,254.68,254.86,254.61,254.64,800.0,246.4242,246.5984,246.3565,246.3855,800.0
2021-10-06 11:20:00,254.63,254.75,254.15,254.43,6439.0,246.3759,246.492,245.9114,246.1823,6439.0
2021-10-06 11:25:00,254.52,254.52,254.11,254.11,912.0,246.2694,246.2694,245.8727,245.8727,912.0
2021-10-06 11:30:00,254.02,254.34,253.63,253.63,1905.0,245.7856,246.0953,245.4083,245.4083,1905.0
2021-10-06 11:35:00,253.67,253.67,253.21,253.41,1502.0,245.447,245.447,245.0019,245.1954,1502.0
2021-10-06 11:40:00,253.39,253.39,253.27,253.39,400.0,245.1761,245.1761,245.0599,245.1761,400.0
2021-10-06 11:45:00,253.17,253.21,252.81,252.85,2976.0,244.9632,245.0019,244.6149,244.6536,2976.0
2021-10-06 11:50:00,253.04,253.33,252.91,253.33,1936.0,244.8374,245.118,244.7116,245.118,1936.0
2021-10-06 11:55:00,253.53,253.53,253.34,253.45,800.0,245.3115,245.3115,245.1277,245.2341,800.0
2021-10-06 12:00:00,253.34,253.46,252.99,253.25,3736.0,245.1277,245.2438,244.789,245.0406,3736.0
2021-10-06 12:05:00,253.25,253.31,252.92,253.16,3011.0,245.0406,245.0986,244.7213,244.9535,3011.0
2021-10-06 12:10:00,253.08,253.18,252.95,252.95,1567.0,244.8761,244.9729,244.7503,244.7503,1567.0
2021-10-06 12:15:00,252.97,253.75,252.96,253.62,1597.0,244.7697,245.5244,244.76,245.3986,1597.0
2021-10-06 12:20:00,253.68,253.77,253.51,253.53,1404.0,245.4566,245.5437,245.2922,245.3115,1404.0
2021-10-06 12:25:00,253.43,253.53,253.19,253.41,1966.0,245.2148,245.3115,244.9825,245.1954,1966.0
2021-10-06 12:30:00,253.38,253.44,253.18,253.44,3249.0,245.1664,245.2244,244.9729,245.2244,3249.0
2021-10-06 12:35:00,253.44,253.44,253.33,253.33,1044.0,245.2244,245.2244,245.118,245.118,1044.0
2021-10-06 12:40:00,253.63,253.67,253.49,253.49,1439.0,245.4083,245.447,245.2728,245.2728,1439.0
2021-10-06 12:45:00,253.68,253.78,253.05,253.19,2479.0,245.4566,245.5534,244.8471,244.9825,2479.0
2021-10-06 12:50:00,253.17,253.22,253.0,253.08,2203.0,244.9632,245.0116,244.7987,244.8761,2203.0
2021-10-06 12:55:00,253.18,253.27,252.89,253.12,2890.0,244.9729,245.0599,244.6923,244.9148,2890.0
2021-10-06 13:00:00,253.12,253.24,252.87,253.03,3501.0,244.9148,245.0309,244.6729,244.8277,3501.0
2021-10-06 13:05:00,252.99,252.99,252.43,252.96,1977.0,244.789,244.789,244.2472,244.76,1977.0
2021-10-06 13:10:00,252.49,252.49,252.49,252.49,200.0,244.3052,244.3052,244.3052,244.3052,200.0
2021-10-06 13:15:00,253.03,253.08,252.94,252.94,1960.0,244.8277,244.8761,244.7406,244.7406,1960.0
2021-10-06 13:20:00,252.98,253.34,252.97,253.34,2404.0,244.7793,245.1277,244.7697,245.1277,2404.0
2021-10-06 13:25:00,253.45,253.58,253.4,253.58,600.0,245.2341,245.3599,245.1857,245.3599,600.0
2021-10-06 13:30:00,253.51,253.92,253.38,253.89,2595.0,245.2922,245.6889,245.1664,245.6598,2595.0
2021-10-06 13:35:00,254.16,255.1,254.12,255.1,4510.0,245.9211,246.8306,245.8824,246.8306,4510.0
2021-10-06 13:40:00,255.12,255.13,254.85,254.97,4840.0,246.85,246.8596,246.5887,246.7048,4840.0
2021-10-06 13:45:00,254.95,255.04,254.68,254.89,2149.0,246.6855,246.7726,246.4242,246.6274,2149.0
2021-10-06 13:50:00,254.69,254.9,254.55,254.55,3362.0,246.4339,246.6371,246.2984,246.2984,3362.0
2021-10-06 13:55:00,254.46,254.74,254.37,254.74,2827.0,246.2114,246.4823,246.1243,246.4823,2827.0
2021-10-06 14:00:00,254.78,255.19,254.32,254.91,3011.0,246.521,246.9177,246.0759,246.6468,3011.0
2021-10-06 14:05:00,254.9,255.01,254.88,255.0,900.0,246.6371,246.7435,246.6178,246.7339,900.0
2021-10-06 14:10:00,255.03,255.67,255.03,255.67,1671.0,246.7629,247.3821,246.7629,247.3821,1671.0
2021-10-06 14:15:00,255.52,255.55,255.43,255.45,1004.0,247.237,247.266,247.1499,247.1693,1004.0
2021-10-06 14:20:00,255.59,255.73,255.38,255.61,3834.0,247.3047,247.4402,247.1015,247.3241,3834.0
2021-10-06 14:25:00,255.65,255.89,255.65,255.75,4350.0,247.3628,247.595,247.3628,247.4595,4350.0
2021-10-06 14:30:00,255.82,256.02,255.68,255.79,3059.0,247.5273,247.7208,247.3918,247.4983,3059.0
2021-10-06 14:35:00,255.89,256.18,255.73,255.96,6149.0,247.595,247.8756,247.4402,247.6627,6149.0
2021-10-06 14:40:00,256.09,256.17,255.91,255.91,2779.0,247.7885,247.8659,247.6144,247.6144,2779.0
2021-10-06 14:45:00,256.02,256.03,255.42,255.42,2749.0,247.7208,247.7305,247.1402,247.1402,2749.0
2021-10-06 14:50:00,255.58,255.78,255.36,255.55,1750.0,247.2951,247.4886,247.0822,247.266,1750.0
2021-10-06 14:55:00,255.47,255.5,255.24,255.24,1623.0,247.1886,247.2177,246.9661,246.9661,1623.0
2021-10-06 15:00:00,255.23,255.63,255.1,255.39,4460.0,246.9564,247.3434,246.8306,247.1112,4460.0
2021-10-06 15:05:00,255.27,255.37,255.02,255.03,3651.0,246.9951,247.0919,246.7532,246.7629,3651.0
2021-10-06 15:10:00,254.95,255.38,254.84,255.05,14713.0,246.6855,247.1015,246.579,246.7822,14713.0
2021-10-06 15:15:00,255.37,255.41,255.2,255.24,1981.0,247.0919,247.1306,246.9274,246.9661,1981.0
2021-10-06 15:20:00,255.26,255.53,255.03,255.53,4211.0,246.9854,247.2467,246.7629,247.2467,4211.0
2021-10-06 15:25:00,255.55,255.71,255.51,255.67,3686.0,247.266,247.4208,247.2273,247.3821,3686.0
2021-10-06 15:30:00,255.65,255.79,255.43,255.66,5798.0,247.3628,247.4983,247.1499,247.3725,5798.0
2021-10-06 15:35:00,255.58,255.58,255.25,255.5,6168.0,247.2951,247.2951,246.9758,247.2177,6168.0
2021-10-06 15:40:00,255.43,255.83,255.37,255.73,8416.0,247.1499,247.537,247.0919,247.4402,8416.0
2021-10-06 15:45:00,255.69,256.01,255.55,255.81,9138.0,247.4015,247.7111,247.266,247.5176,9138.0
2021-10-06 15:50:00,255.9,256.26,255.86,255.99,18443.0,247.6047,247.953,247.566,247.6918,18443.0
2021-10-06 15:55:00,255.94,256.25,255.89,256.17,47409.0,247.6434,247.9433,247.595,247.8659,47409.0
2021-10-07 09:30:00,258.35,260.1,258.35,260.1,4952.0,249.9753,251.6685,249.9753,251.6685,4952.0
2021-10-07 09:35:00,261.0,261.56,259.04,259.17,7434.0,252.5394,253.0812,250.6429,250.7687,7434.0
2021-10-07 09:40:00,259.63,259.63,258.05,258.86,4442.0,251.2138,251.2138,249.685,250.4687,4442.0
2021-10-07 09:45:00,259.14,259.14,258.63,258.92,1612.0,250.7397,250.7397,250.2462,250.5268,1612.0
2021-10-07 09:50:00,258.78,258.83,257.56,258.27,4483.0,250.3913,250.4397,249.2109,249.8979,4483.0
2021-10-07 09:55:00,258.15,259.04,258.15,258.94,1708.0,249.7817,250.6429,249.7817,250.5461,1708.0
2021-10-07 10:00:00,259.12,259.43,259.07,259.14,2836.0,250.7203,251.0203,250.6719,250.7397,2836.0
2021-10-07 10:05:00,259.27,259.64,259.15,259.2,5727.0,250.8654,251.2234,250.7493,250.7977,5727.0
2021-10-07 10:10:00,259.32,259.45,259.0,259.0,4824.0,250.9138,251.0396,250.6042,250.6042,4824.0
2021-10-07 10:15:00,258.61,259.07,258.51,258.7,1461.0,250.2268,250.6719,250.1301,250.3139,1461.0
2021-10-07 10:20:00,258.72,258.87,258.55,258.56,1411.0,250.3333,250.4784,250.1688,250.1785,1411.0
2021-10-07 10:25:00,258.12,259.03,258.09,259.03,4343.0,249.7527,250.6332,249.7237,250.6332,4343.0
2021-10-07 10:30:00,259.03,259.06,258.68,258.83,800.0,250.6332,250.6623,250.2946,250.4397,800.0
2021-10-07 10:35:00,258.75,259.36,258.63,259.23,3937.0,250.3623,250.9525,250.2462,250.8267,3937.0
2021-10-07 10:40:00,259.38,259.38,258.67,258.72,1547.0,250.9719,250.9719,250.2849,250.3333,1547.0
2021-10-07 10:45:00,258.59,258.69,258.39,258.62,2963.0,250.2075,250.3042,250.014,250.2365,2963.0
2021-10-07 10:50:00,258.69,259.13,258.69,259.13,700.0,250.3042,250.73,250.3042,250.73,700.0
2021-10-07 10:55:00,259.05,259.1,258.79,259.03,1202.0,250.6526,250.701,250.401,250.6332,1202.0
2021-10-07 11:00:00,258.84,259.3,258.84,259.14,1002.0,250.4494,250.8945,250.4494,250.7397,1002.0
2021-10-07 11:05:00,258.76,259.06,258.76,258.82,1399.0,250.372,250.6623,250.372,250.43,1399.0
2021-10-07 11:10:00,258.54,258.54,258.19,258.38,1700.0,250.1591,250.1591,249.8205,250.0043,1700.0
2021-10-07 11:15:00,258.36,258.37,258.14,258.36,2981.0,249.9849,249.9946,249.7721,249.9849,2981.0
2021-10-07 11:20:00,258.38,258.41,258.24,258.24,1901.0,250.0043,250.0333,249.8688,249.8688,1901.0
2021-10-07 11:25:00,258.29,258.61,258.19,258.4,2674.0,249.9172,250.2268,249.8205,250.0236,2674.0
2021-10-07 11:30:00,258.41,258.56,258.39,258.56,2810.0,250.0333,250.1785,250.014,250.1785,2810.0
2021-10-07 11:35:00,258.48,258.56,258.17,258.39,4014.0,250.1011,250.1785,249.8011,250.014,4014.0
2021-10-07 11:40:00,258.29,258.3,257.92,258.19,1105.0,249.9172,249.9269,249.5592,249.8205,1105.0
2021-10-07 11:45:00,258.1,258.11,257.88,257.88,3546.0,249.7334,249.743,249.5205,249.5205,3546.0
2021-10-07 11:50:00,257.88,258.0,257.71,257.8,3568.0,249.5205,249.6366,249.356,249.4431,3568.0
2021-10-07 11:55:00,257.92,258.31,257.87,257.87,2116.0,249.5592,249.9366,249.5108,249.5108,2116.0
2021-10-07 12:00:00,257.98,258.22,257.91,257.96,1278.0,249.6173,249.8495,249.5495,249.5979,1278.0
2021-10-07 12:05:00,257.88,258.0,257.88,257.96,1495.0,249.5205,249.6366,249.5205,249.5979,1495.0
2021-10-07 12:10:00,257.73,257.9,257.59,257.59,700.0,249.3754,249.5399,249.2399,249.2399,700.0
2021-10-07 12:15:00,257.49,257.49,257.2,257.24,1558.0,249.1431,249.1431,248.8625,248.9012,1558.0
2021-10-07 12:20:00,257.13,257.61,257.13,257.56,1000.0,248.7948,249.2593,248.7948,249.2109,1000.0
2021-10-07 12:25:00,257.78,257.79,257.64,257.78,1542.0,249.4237,249.4334,249.2883,249.4237,1542.0
2021-10-07 12:30:00,257.63,257.65,257.56,257.62,1044.0,249.2786,249.298,249.2109,249.2689,1044.0
2021-10-07 12:35:00,257.71,257.95,257.71,257.95,800.0,249.356,249.5882,249.356,249.5882,800.0
2021-10-07 12:40:00,258.15,258.15,257.91,257.98,1208.0,249.7817,249.7817,249.5495,249.6173,1208.0
2021-10-07 12:45:00,257.77,257.78,257.68,257.73,900.0,249.4141,249.4237,249.327,249.3754,900.0
2021-10-07 12:50:00,257.9,258.1,257.76,258.0,2559.0,249.5399,249.7334,249.4044,249.6366,2559.0
2021-10-07 12:55:00,258.0,258.0,257.83,257.94,1100.0,249.6366,249.6366,249.4721,249.5786,1100.0
2021-10-07 13:00:00,257.89,257.93,257.78,257.93,1024.0,249.5302,249.5689,249.4237,249.5689,1024.0
2021-10-07 13:05:00,257.8,257.8,257.63,257.63,1022.0,249.4431,249.4431,249.2786,249.2786,1022.0
2021-10-07 13:10:00,257.55,257.65,257.32,257.32,1515.0,249.2012,249.298,248.9787,248.9787,1515.0
2021-10-07 13:15:00,257.21,257.21,257.17,257.17,400.0,248.8722,248.8722,248.8335,248.8335,400.0
2021-10-07 13:20:00,257.08,257.19,257.04,257.19,1221.0,248.7464,248.8529,248.7077,248.8529,1221.0
2021-10-07 13:25:00,257.31,257.31,257.06,257.17,1880.0,248.969,248.969,248.7271,248.8335,1880.0
2021-10-07 13:30:00,257.1,257.27,257.0,257.0,1092.0,248.7658,248.9303,248.669,248.669,1092.0
2021-10-07 13:35:00,257.01,257.01,256.74,256.74,1676.0,248.6787,248.6787,248.4175,248.4175,1676.0
2021-10-07 13:40:00,256.69,256.94,256.68,256.83,4476.0,248.3691,248.611,248.3594,248.5045,4476.0
2021-10-07 13:45:00,256.74,256.82,256.53,256.63,1325.0,248.4175,248.4949,248.2143,248.311,1325.0
2021-10-07 13:50:00,256.55,256.69,256.54,256.61,611.0,248.2336,248.3691,248.2239,248.2917,611.0
2021-10-07 13:55:00,256.44,256.67,256.3,256.67,3118.0,248.1272,248.3497,247.9917,248.3497,3118.0
2021-10-07 14:00:00,256.57,256.62,256.37,256.37,900.0,248.253,248.3013,248.0594,248.0594,900.0
2021-10-07 14:05:00,256.23,256.42,256.23,256.38,960.0,247.924,248.1078,247.924,248.0691,960.0
2021-10-07 14:10:00,256.32,256.68,256.3,256.63,2777.0,248.0111,248.3594,247.9917,248.311,2777.0
2021-10-07 14:15:00,256.63,256.71,256.53,256.54,1084.0,248.311,248.3884,248.2143,248.2239,1084.0
2021-10-07 14:20:00,256.38,256.56,256.38,256.48,1110.0,248.0691,248.2433,248.0691,248.1659,1110.0
2021-10-07 14:25:00,256.48,256.48,256.13,256.22,1812.0,248.1659,248.1659,247.8272,247.9143,1812.0
2021-10-07 14:30:00,256.18,256.18,256.14,256.14,507.0,247.8756,247.8756,247.8369,247.8369,507.0
2021-10-07 14:35:00,256.12,256.12,255.67,255.84,1595.0,247.8176,247.8176,247.3821,247.5466,1595.0
2021-10-07 14:40:00,255.73,255.73,255.57,255.57,1542.0,247.4402,247.4402,247.2854,247.2854,1542.0
2021-10-07 14:45:00,255.67,256.03,255.5,256.03,2095.0,247.3821,247.7305,247.2177,247.7305,2095.0
2021-10-07 14:50:00,255.88,255.88,255.75,255.78,702.0,247.5853,247.5853,247.4595,247.4886,702.0
2021-10-07 14:55:00,255.65,255.88,255.53,255.61,2050.0,247.3628,247.5853,247.2467,247.3241,2050.0
2021-10-07 15:00:00,255.61,255.82,255.52,255.63,1194.0,247.3241,247.5273,247.237,247.3434,1194.0
2021-10-07 15:05:00,255.78,256.2,255.67,256.01,1200.0,247.4886,247.895,247.3821,247.7111,1200.0
2021-10-07 15:10:00,255.88,255.98,255.64,255.89,4199.0,247.5853,247.6821,247.3531,247.595,4199.0
2021-10-07 15:15:00,255.82,255.99,255.82,255.93,1714.0,247.5273,247.6918,247.5273,247.6337,1714.0
2021-10-07 15:20:00,255.79,255.83,255.46,255.46,4444.0,247.4983,247.537,247.1789,247.1789,4444.0
2021-10-07 15:25:00,255.36,255.63,255.13,255.63,3190.0,247.0822,247.3434,246.8596,247.3434,3190.0
2021-10-07 15:30:00,255.56,255.91,255.46,255.74,3206.0,247.2757,247.6144,247.1789,247.4499,3206.0
2021-10-07 15:35:00,255.7,255.7,255.19,255.56,3668.0,247.4112,247.4112,246.9177,247.2757,3668.0
2021-10-07 15:40:00,255.49,255.64,255.39,255.39,4853.0,247.208,247.3531,247.1112,247.1112,4853.0
2021-10-07 15:45:00,255.38,255.64,255.31,255.46,7109.0,247.1015,247.3531,247.0338,247.1789,7109.0
2021-10-07 15:50:00,255.4,255.49,255.04,255.25,13345.0,247.1209,247.208,246.7726,246.9758,13345.0
2021-10-07 15:55:00,255.23,255.23,254.86,255.13,23913.0,246.9564,246.9564,246.5984,246.8596,23913.0
2021-10-08 09:30:00,257.0,257.8,255.06,255.06,11228.0,248.669,249.4431,246.7919,246.7919,11228.0
2021-10-08 09:35:00,254.84,254.91,253.52,254.29,1969.0,246.579,246.6468,245.3018,246.0469,1969.0
2021-10-08 09:40:00,254.2,255.22,254.2,254.25,835.0,245.9598,246.9467,245.9598,246.0082,835.0
2021-10-08 09:45:00,254.18,254.66,254.12,254.12,2377.0,245.9404,246.4049,245.8824,245.8824,2377.0
2021-10-08 09:50:00,254.12,254.12,253.12,253.94,2800.0,245.8824,245.8824,244.9148,245.7082,2800.0
2021-10-08 09:55:00,253.91,253.95,252.95,253.07,2653.0,245.6792,245.7179,244.7503,244.8664,2653.0
2021-10-08 10:00:00,253.25,253.83,253.25,253.44,729.0,245.0406,245.6018,245.0406,245.2244,729.0
2021-10-08 10:05:00,253.6,253.6,253.41,253.41,525.0,245.3792,245.3792,245.1954,245.1954,525.0
2021-10-08 10:10:00,253.66,254.36,253.16,254.36,24970.0,245.4373,246.1146,244.9535,246.1146,24970.0
2021-10-08 10:15:00,254.41,254.98,254.13,254.87,1979.0,246.163,246.7145,245.8921,246.6081,1979.0
2021-10-08 10:20:00,254.77,254.77,254.43,254.43,700.0,246.5113,246.5113,246.1823,246.1823,700.0
2021-10-08 10:25:00,254.3,254.69,254.15,254.69,1206.0,246.0566,246.4339,245.9114,246.4339,1206.0
2021-10-08 10:30:00,254.45,254.45,254.17,254.17,1010.0,246.2017,246.2017,245.9308,245.9308,1010.0
2021-10-08 10:35:00,253.63,253.75,253.32,253.32,900.0,245.4083,245.5244,245.1083,245.1083,900.0
2021-10-08 10:40:00,253.25,253.87,253.25,253.87,1400.0,245.0406,245.6405,245.0406,245.6405,1400.0
2021-10-08 10:45:00,254.0,254.25,254.0,254.21,541.0,245.7663,246.0082,245.7663,245.9695,541.0
2021-10-08 10:50:00,254.09,254.31,253.94,253.94,1200.0,245.8534,246.0662,245.7082,245.7082,1200.0
2021-10-08 10:55:00,253.87,254.13,253.87,254.0,600.0,245.6405,245.8921,245.6405,245.7663,600.0
2021-10-08 11:00:00,253.89,254.16,253.88,253.97,1910.0,245.6598,245.9211,245.6502,245.7372,1910.0
2021-10-08 11:05:00,254.07,254.24,254.07,254.24,1200.0,245.834,245.9985,245.834,245.9985,1200.0
2021-10-08 11:10:00,254.41,254.54,254.3,254.35,2327.0,246.163,246.2888,246.0566,246.1049,2327.0
2021-10-08 11:15:00,254.42,254.57,254.42,254.57,205.0,246.1727,246.3178,246.1727,246.3178,205.0
2021-10-08 11:20:00,254.68,254.72,254.59,254.72,400.0,246.4242,246.4629,246.3372,246.4629,400.0
2021-10-08 11:25:00,254.75,254.82,254.67,254.82,516.0,246.492,246.5597,246.4146,246.5597,516.0
2021-10-08 11:30:00,254.79,255.21,254.79,255.09,2895.0,246.5307,246.9371,246.5307,246.8209,2895.0
2021-10-08 11:35:00,255.04,255.16,255.02,255.04,2401.0,246.7726,246.8887,246.7532,246.7726,2401.0
2021-10-08 11:40:00,255.02,255.25,255.0,255.07,2000.0,246.7532,246.9758,246.7339,246.8016,2000.0
2021-10-08 11:45:00,255.16,255.24,255.0,255.09,1795.0,246.8887,246.9661,246.7339,246.8209,1795.0
2021-10-08 11:50:00,254.96,255.06,254.81,255.06,915.0,246.6952,246.7919,246.55,246.7919,915.0
2021-10-08 11:55:00,255.11,255.44,255.11,255.44,1600.0,246.8403,247.1596,246.8403,247.1596,1600.0
2021-10-08 12:00:00,255.42,255.42,255.4,255.4,200.0,247.1402,247.1402,247.1209,247.1209,200.0
2021-10-08 12:05:00,255.59,255.68,255.59,255.68,400.0,247.3047,247.3918,247.3047,247.3918,400.0
2021-10-08 12:10:00,255.55,255.66,255.5,255.61,1300.0,247.266,247.3725,247.2177,247.3241,1300.0
2021-10-08 12:15:00,255.59,255.59,255.59,255.59,223.0,247.3047,247.3047,247.3047,247.3047,223.0
2021-10-08 12:20:00,255.52,255.55,255.49,255.5,608.0,247.237,247.266,247.208,247.2177,608.0
2021-10-08 12:25:00,255.42,255.48,255.37,255.37,2107.0,247.1402,247.1983,247.0919,247.0919,2107.0
2021-10-08 12:30:00,255.38,255.47,255.22,255.47,1690.0,247.1015,247.1886,246.9467,247.1886,1690.0
2021-10-08 12:35:00,255.39,255.45,255.31,255.45,975.0,247.1112,247.1693,247.0338,247.1693,975.0
2021-10-08 12:40:00,255.45,255.45,255.45,255.45,0.0,247.1693,247.1693,247.1693,247.1693,0.0
2021-10-08 12:45:00,255.49,255.49,255.23,255.3,1610.0,247.208,247.208,246.9564,247.0241,1610.0
2021-10-08 12:50:00,255.26,255.32,255.26,255.32,600.0,246.9854,247.0435,246.9854,247.0435,600.0
2021-10-08 12:55:00,255.31,255.31,254.78,254.78,5046.0,247.0338,247.0338,246.521,246.521,5046.0
2021-10-08 13:00:00,254.69,254.69,254.57,254.63,1418.0,246.4339,246.4339,246.3178,246.3759,1418.0
2021-10-08 13:05:00,254.67,254.79,254.65,254.79,900.0,246.4146,246.5307,246.3952,246.5307,900.0
2021-10-08 13:10:00,254.78,254.94,254.78,254.8,1198.0,246.521,246.6758,246.521,246.5403,1198.0
2021-10-08 13:15:00,254.74,254.74,254.41,254.41,3148.0,246.4823,246.4823,246.163,246.163,3148.0
2021-10-08 13:20:00,254.28,254.32,254.26,254.32,700.0,246.0372,246.0759,246.0178,246.0759,700.0
2021-10-08 13:25:00,254.38,254.67,254.36,254.63,1210.0,246.134,246.4146,246.1146,246.3759,1210.0
2021-10-08 13:30:00,254.44,254.78,254.43,254.77,1500.0,246.192,246.521,246.1823,246.5113,1500.0
2021-10-08 13:35:00,254.73,254.73,254.55,254.65,2798.0,246.4726,246.4726,246.2984,246.3952,2798.0
2021-10-08 13:40:00,254.67,254.82,254.67,254.74,1000.0,246.4146,246.5597,246.4146,246.4823,1000.0
2021-10-08 13:45:00,254.82,254.85,254.82,254.85,200.0,246.5597,246.5887,246.5597,246.5887,200.0
2021-10-08 13:50:00,254.92,255.03,254.92,255.0,2400.0,246.6565,246.7629,246.6565,246.7339,2400.0
2021-10-08 13:55:00,255.07,255.25,255.01,255.15,2500.0,246.8016,246.9758,246.7435,246.879,2500.0
2021-10-08 14:00:00,255.21,255.21,255.19,255.19,500.0,246.9371,246.9371,246.9177,246.9177,500.0
2021-10-08 14:05:00,255.21,255.32,255.19,255.25,4963.0,246.9371,247.0435,246.9177,246.9758,4963.0
2021-10-08 14:10:00,255.26,255.3,255.12,255.14,1101.0,246.9854,247.0241,246.85,246.8693,1101.0
2021-10-08 14:15:00,255.19,255.4,255.19,255.37,700.0,246.9177,247.1209,246.9177,247.0919,700.0
2021-10-08 14:20:00,255.34,255.39,255.33,255.39,200.0,247.0628,247.1112,247.0532,247.1112,200.0
2021-10-08 14:25:00,255.41,255.88,255.41,255.5,1324.0,247.1306,247.5853,247.1306,247.2177,1324.0
2021-10-08 14:30:00,255.55,255.97,255.54,255.75,900.0,247.266,247.6724,247.2564,247.4595,900.0
2021-10-08 14:35:00,255.72,255.82,255.65,255.8,921.0,247.4305,247.5273,247.3628,247.5079,921.0
2021-10-08 14:40:00,255.81,255.84,255.62,255.62,700.0,247.5176,247.5466,247.3338,247.3338,700.0
2021-10-08 14:45:00,255.56,255.65,255.52,255.6,1310.0,247.2757,247.3628,247.237,247.3144,1310.0
2021-10-08 14:50:00,255.48,255.56,255.46,255.48,1801.0,247.1983,247.2757,247.1789,247.1983,1801.0
2021-10-08 14:55:00,255.56,255.66,255.54,255.59,1737.0,247.2757,247.3725,247.2564,247.3047,1737.0
2021-10-08 15:00:00,255.47,255.47,255.47,255.47,100.0,247.1886,247.1886,247.1886,247.1886,100.0
2021-10-08 15:05:00,255.63,255.67,255.4,255.4,1335.0,247.3434,247.3821,247.1209,247.1209,1335.0
2021-10-08 15:10:00,255.39,255.45,255.29,255.34,4073.0,247.1112,247.1693,247.0145,247.0628,4073.0
2021-10-08 15:15:00,255.33,255.34,254.9,254.9,10100.0,247.0532,247.0628,246.6371,246.6371,10100.0
2021-10-08 15:20:00,254.91,254.91,254.57,254.57,1730.0,246.6468,246.6468,246.3178,246.3178,1730.0
2021-10-08 15:25:00,254.44,254.53,254.1,254.1,3862.0,246.192,246.2791,245.863,245.863,3862.0
2021-10-08 15:30:00,254.02,254.1,253.97,254.04,3104.0,245.7856,245.863,245.7372,245.805,3104.0
2021-10-08 15:35:00,254.04,254.04,253.52,253.6,5806.0,245.805,245.805,245.3018,245.3792,5806.0
2021-10-08 15:40:00,253.55,253.72,253.45,253.47,8558.0,245.3309,245.4954,245.2341,245.2535,8558.0
2021-10-08 15:45:00,253.47,253.53,253.25,253.43,14285.0,245.2535,245.3115,245.0406,245.2148,14285.0
2021-10-08 15:50:00,253.4,253.77,253.37,253.65,19097.0,245.1857,245.5437,245.1567,245.4276,19097.0
2021-10-08 15:55:00,253.64,254.21,253.59,253.92,65326.0,245.4179,245.9695,245.3696,245.6889,65326.0
2021-10-11 09:30:00,253.37,255.0,253.37,255.0,11989.0,245.1567,246.7339,245.1567,246.7339,11989.0
2021-10-11 09:35:00,254.57,254.75,253.82,253.88,1300.0,246.3178,246.492,245.5921,245.6502,1300.0
2021-10-11 09:40:00,254.36,254.39,253.04,253.05,800.0,246.1146,246.1436,244.8374,244.8471,800.0
2021-10-11 09:45:00,253.15,253.85,253.15,253.84,502.0,244.9438,245.6211,244.9438,245.6115,502.0
2021-10-11 09:50:00,253.96,254.3,253.96,254.02,700.0,245.7276,246.0566,245.7276,245.7856,700.0
2021-10-11 09:55:00,253.74,254.0,253.02,253.76,2777.0,245.5147,245.7663,244.818,245.5341,2777.0
2021-10-11 10:00:00,253.83,253.95,253.81,253.83,915.0,245.6018,245.7179,245.5824,245.6018,915.0
2021-10-11 10:05:00,253.99,254.09,253.7,253.7,3964.0,245.7566,245.8534,245.476,245.476,3964.0
2021-10-11 10:10:00,254.09,254.09,253.84,253.84,200.0,245.8534,245.8534,245.6115,245.6115,200.0
2021-10-11 10:15:00,253.86,254.9,253.71,254.75,14771.0,245.6308,246.6371,245.4857,246.492,14771.0
2021-10-11 10:20:00,254.92,255.0,253.87,254.27,11893.0,246.6565,246.7339,245.6405,246.0275,11893.0
2021-10-11 10:25:00,254.54,254.6,254.54,254.59,600.0,246.2888,246.3468,246.2888,246.3372,600.0
2021-10-11 10:30:00,254.46,254.48,253.8,254.36,102082.0,246.2114,246.2307,245.5728,246.1146,102082.0
2021-10-11 10:35:00,254.21,254.77,254.2,254.77,1936.0,245.9695,246.5113,245.9598,246.5113,1936.0
2021-10-11 10:40:00,254.64,254.87,254.36,254.85,3072.0,246.3855,246.6081,246.1146,246.5887,3072.0
2021-10-11 10:45:00,254.79,254.79,254.66,254.79,702.0,246.5307,246.5307,246.4049,246.5307,702.0
2021-10-11 10:50:00,254.92,255.14,254.91,255.14,1001.0,246.6565,246.8693,246.6468,246.8693,1001.0
2021-10-11 10:55:00,255.06,255.48,255.06,255.33,705.0,246.7919,247.1983,246.7919,247.0532,705.0
2021-10-11 11:00:00,255.36,255.37,255.14,255.14,975.0,247.0822,247.0919,246.8693,246.8693,975.0
2021-10-11 11:05:00,255.33,255.33,255.15,255.26,900.0,247.0532,247.0532,246.879,246.9854,900.0
2021-10-11 11:10:00,255.0,255.06,254.99,255.06,896.0,246.7339,246.7919,246.7242,246.7919,896.0
2021-10-11 11:15:00,254.54,254.54,254.18,254.18,2400.0,246.2888,246.2888,245.9404,245.9404,2400.0
2021-10-11 11:20:00,253.97,254.2,253.97,254.11,300.0,245.7372,245.9598,245.7372,245.8727,300.0
2021-10-11 11:25:00,253.92,254.08,253.6,253.6,1300.0,245.6889,245.8437,245.3792,245.3792,1300.0
2021-10-11 11:30:00,253.58,253.94,253.58,253.78,1206.0,245.3599,245.7082,245.3599,245.5534,1206.0
2021-10-11 11:35:00,253.87,254.18,253.78,254.18,1586.0,245.6405,245.9404,245.5534,245.9404,1586.0
2021-10-11 11:40:00,254.18,254.18,254.12,254.12,200.0,245.9404,245.9404,245.8824,245.8824,200.0
2021-10-11 11:45:00,253.66,253.71,253.59,253.71,400.0,245.4373,245.4857,245.3696,245.4857,400.0
2021-10-11 11:50:00,253.77,253.81,253.38,253.38,3967.0,245.5437,245.5824,245.1664,245.1664,3967.0
2021-10-11 11:55:00,253.56,253.56,253.43,253.43,400.0,245.3405,245.3405,245.2148,245.2148,400.0
2021-10-11 12:00:00,253.49,253.49,253.36,253.36,239.0,245.2728,245.2728,245.147,245.147,239.0
2021-10-11 12:05:00,253.06,253.22,252.82,253.2,2202.0,244.8567,245.0116,244.6245,244.9922,2202.0
2021-10-11 12:10:00,253.15,253.57,253.15,253.48,1481.0,244.9438,245.3502,244.9438,245.2631,1481.0
2021-10-11 12:15:00,253.41,253.57,253.32,253.57,2563.0,245.1954,245.3502,245.1083,245.3502,2563.0
2021-10-11 12:20:00,253.67,253.67,253.5,253.5,300.0,245.447,245.447,245.2825,245.2825,300.0
2021-10-11 12:25:00,253.41,253.41,253.41,253.41,201.0,245.1954,245.1954,245.1954,245.1954,201.0
2021-10-11 12:30:00,253.37,253.48,253.28,253.3,1686.0,245.1567,245.2631,245.0696,245.089,1686.0
2021-10-11 12:35:00,253.31,253.35,253.21,253.21,1194.0,245.0986,245.1373,245.0019,245.0019,1194.0
2021-10-11 12:40:00,253.26,253.42,253.25,253.42,628.0,245.0503,245.2051,245.0406,245.2051,628.0
2021-10-11 12:45:00,253.44,253.63,253.41,253.63,1913.0,245.2244,245.4083,245.1954,245.4083,1913.0
2021-10-11 12:50:00,253.59,253.59,253.46,253.48,875.0,245.3696,245.3696,245.2438,245.2631,875.0
2021-10-11 12:55:00,253.73,253.73,253.73,253.73,100.0,245.505,245.505,245.505,245.505,100.0
2021-10-11 13:00:00,253.58,253.58,253.34,253.35,2532.0,245.3599,245.3599,245.1277,245.1373,2532.0
2021-10-11 13:05:00,253.4,253.4,252.99,253.01,2401.0,245.1857,245.1857,244.789,244.8084,2401.0
2021-10-11 13:10:00,253.08,253.09,252.88,252.89,12578.0,244.8761,244.8858,244.6826,244.6923,12578.0
2021-10-11 13:15:00,252.88,253.03,252.86,253.02,1152.0,244.6826,244.8277,244.6632,244.818,1152.0
2021-10-11 13:20:00,252.88,252.88,252.49,252.49,700.0,244.6826,244.6826,244.3052,244.3052,700.0
2021-10-11 13:25:00,252.32,252.45,252.21,252.21,1355.0,244.1407,244.2665,244.0343,244.0343,1355.0
2021-10-11 13:30:00,252.28,252.32,251.93,251.93,2271.0,244.102,244.1407,243.7634,243.7634,2271.0
2021-10-11 13:35:00,252.01,252.11,252.0,252.11,1147.0,243.8408,243.9375,243.8311,243.9375,1147.0
2021-10-11 13:40:00,252.17,252.47,252.17,252.45,900.0,243.9956,244.2859,243.9956,244.2665,900.0
2021-10-11 13:45:00,252.35,252.35,251.86,252.22,2270.0,244.1698,244.1698,243.6956,244.044,2270.0
2021-10-11 13:50:00,252.08,252.26,251.95,252.19,57283.0,243.9085,244.0827,243.7827,244.0149,57283.0
2021-10-11 13:55:00,252.29,252.41,252.19,252.3,1301.0,244.1117,244.2278,244.0149,244.1214,1301.0
2021-10-11 14:00:00,252.36,252.54,252.36,252.53,1133.0,244.1794,244.3536,244.1794,244.3439,1133.0
2021-10-11 14:05:00,252.47,252.52,252.31,252.5,1505.0,244.2859,244.3343,244.1311,244.3149,1505.0
2021-10-11 14:10:00,252.41,252.82,252.4,252.73,3052.0,244.2278,244.6245,244.2181,244.5374,3052.0
2021-10-11 14:15:00,252.82,252.82,252.65,252.74,981.0,244.6245,244.6245,244.46,244.5471,981.0
2021-10-11 14:20:00,252.71,252.78,252.55,252.55,2886.0,244.5181,244.5858,244.3633,244.3633,2886.0
2021-10-11 14:25:00,252.72,252.83,252.72,252.83,400.0,244.5278,244.6342,244.5278,244.6342,400.0
2021-10-11 14:30:00,252.72,252.9,252.72,252.9,2255.0,244.5278,244.7019,244.5278,244.7019,2255.0
2021-10-11 14:35:00,252.74,252.74,252.7,252.7,620.0,244.5471,244.5471,244.5084,244.5084,620.0
2021-10-11 14:40:00,252.65,253.0,252.65,253.0,801.0,244.46,244.7987,244.46,244.7987,801.0
2021-10-11 14:45:00,252.81,252.86,252.62,252.63,2432.0,244.6149,244.6632,244.431,244.4407,2432.0
2021-10-11 14:50:00,252.6,252.61,252.35,252.5,1300.0,244.4117,244.4213,244.1698,244.3149,1300.0
2021-10-11 14:55:00,252.55,252.7,252.55,252.64,1200.0,244.3633,244.5084,244.3633,244.4504,1200.0
2021-10-11 15:00:00,252.7,252.73,252.57,252.71,1089.0,244.5084,244.5374,244.3826,244.5181,1089.0
2021-10-11 15:05:00,252.55,252.55,252.27,252.39,1100.0,244.3633,244.3633,244.0924,244.2085,1100.0
2021-10-11 15:10:00,252.27,252.44,252.26,252.26,1072.0,244.0924,244.2568,244.0827,244.0827,1072.0
2021-10-11 15:15:00,252.27,252.27,252.04,252.05,1341.0,244.0924,244.0924,243.8698,243.8795,1341.0
2021-10-11 15:20:00,251.98,252.07,251.95,251.96,2028.0,243.8118,243.8988,243.7827,243.7924,2028.0
2021-10-11 15:25:00,252.04,252.13,251.6,251.83,1801.0,243.8698,243.9569,243.4441,243.6666,1801.0
2021-10-11 15:30:00,251.72,251.85,251.72,251.72,3009.0,243.5602,243.686,243.5602,243.5602,3009.0
2021-10-11 15:35:00,251.68,251.81,251.5,251.81,4400.0,243.5215,243.6473,243.3473,243.6473,4400.0
2021-10-11 15:40:00,251.87,252.1,251.78,251.98,2876.0,243.7053,243.9279,243.6182,243.8118,2876.0
2021-10-11 15:45:00,252.01,252.05,251.87,251.92,3949.0,243.8408,243.8795,243.7053,243.7537,3949.0
2021-10-11 15:50:00,251.91,251.91,251.59,251.76,9507.0,243.744,243.744,243.4344,243.5989,9507.0
2021-10-11 15:55:00,251.78,251.82,251.43,251.58,17806.0,243.6182,243.6569,243.2796,243.4247,17806.0
2021-10-12 09:30:00,253.5,253.69,253.09,253.63,8895.0,245.2825,245.4663,244.8858,245.4083,8895.0
2021-10-12 09:35:00,253.79,253.94,253.09,253.75,1700.0,245.5631,245.7082,244.8858,245.5244,1700.0
2021-10-12 09:40:00,253.69,254.4,253.46,253.73,7203.0,245.4663,246.1533,245.2438,245.505,7203.0
2021-10-12 09:45:00,253.62,253.77,252.53,252.53,3143.0,245.3986,245.5437,244.3439,244.3439,3143.0
2021-10-12 09:50:00,252.23,253.13,252.23,253.13,2500.0,244.0537,244.9245,244.0537,244.9245,2500.0
2021-10-12 09:55:00,252.89,252.89,252.5,252.81,4488.0,244.6923,244.6923,244.3149,244.6149,4488.0
2021-10-12 10:00:00,252.82,253.37,252.5,252.62,2250.0,244.6245,245.1567,244.3149,244.431,2250.0
2021-10-12 10:05:00,252.56,252.92,252.25,252.42,1759.0,244.373,244.7213,244.073,244.2375,1759.0
2021-10-12 10:10:00,252.42,252.85,252.3,252.85,2313.0,244.2375,244.6536,244.1214,244.6536,2313.0
2021-10-12 10:15:00,252.79,253.08,252.75,253.08,2539.0,244.5955,244.8761,244.5568,244.8761,2539.0
2021-10-12 10:20:00,253.06,253.13,252.71,252.71,1813.0,244.8567,244.9245,244.5181,244.5181,1813.0
2021-10-12 10:25:00,252.67,253.1,252.67,252.74,2138.0,244.4794,244.8955,244.4794,244.5471,2138.0
2021-10-12 10:30:00,252.63,252.63,252.32,252.41,1854.0,244.4407,244.4407,244.1407,244.2278,1854.0
2021-10-12 10:35:00,252.15,252.21,252.0,252.21,4933.0,243.9762,244.0343,243.8311,244.0343,4933.0
2021-10-12 10:40:00,252.34,252.37,252.0,252.02,1963.0,244.1601,244.1891,243.8311,243.8505,1963.0
2021-10-12 10:45:00,252.09,252.43,252.08,252.31,1502.0,243.9182,244.2472,243.9085,244.1311,1502.0
2021-10-12 10:50:00,252.0,252.29,251.93,252.07,4084.0,243.8311,244.1117,243.7634,243.8988,4084.0
2021-10-12 10:55:00,251.88,252.03,251.5,251.5,1204.0,243.715,243.8601,243.3473,243.3473,1204.0
2021-10-12 11:00:00,251.63,251.81,251.63,251.64,2625.0,243.4731,243.6473,243.4731,243.4828,2625.0
2021-10-12 11:05:00,251.78,252.39,251.78,252.39,2880.0,243.6182,244.2085,243.6182,244.2085,2880.0
2021-10-12 11:10:00,252.25,252.25,251.99,251.99,1403.0,244.073,244.073,243.8214,243.8214,1403.0
2021-10-12 11:15:00,251.99,251.99,251.76,251.83,2570.0,243.8214,243.8214,243.5989,243.6666,2570.0
2021-10-12 11:20:00,251.76,251.89,251.73,251.89,797.0,243.5989,243.7247,243.5699,243.7247,797.0
2021-10-12 11:25:00,251.98,251.99,251.72,251.88,1475.0,243.8118,243.8214,243.5602,243.715,1475.0
2021-10-12 11:30:00,251.89,252.07,251.89,252.0,1925.0,243.7247,243.8988,243.7247,243.8311,1925.0
2021-10-12 11:35:00,251.92,252.24,251.92,252.24,2068.0,243.7537,244.0633,243.7537,244.0633,2068.0
2021-10-12 11:40:00,252.2,252.32,252.07,252.14,1200.0,244.0246,244.1407,243.8988,243.9666,1200.0
2021-10-12 11:45:00,252.05,252.21,251.65,251.99,30671.0,243.8795,244.0343,243.4925,243.8214,30671.0
2021-10-12 11:50:00,252.03,252.84,251.99,252.57,7428.0,243.8601,244.6439,243.8214,244.3826,7428.0
2021-10-12 11:55:00,252.65,252.72,252.11,252.34,16012.0,244.46,244.5278,243.9375,244.1601,16012.0
2021-10-12 12:00:00,252.35,252.78,252.35,252.78,5287.0,244.1698,244.5858,244.1698,244.5858,5287.0
2021-10-12 12:05:00,252.85,253.07,252.69,252.69,4101.0,244.6536,244.8664,244.4987,244.4987,4101.0
2021-10-12 12:10:00,252.69,252.73,252.41,252.41,1903.0,244.4987,244.5374,244.2278,244.2278,1903.0
2021-10-12 12:15:00,252.57,252.86,252.56,252.86,1610.0,244.3826,244.6632,244.373,244.6632,1610.0
2021-10-12 12:20:00,252.84,252.87,252.65,252.87,1771.0,244.6439,244.6729,244.46,244.6729,1771.0
2021-10-12 12:25:00,252.84,252.84,252.42,252.44,2200.0,244.6439,244.6439,244.2375,244.2568,2200.0
2021-10-12 12:30:00,252.49,252.57,252.16,252.16,4064.0,244.3052,244.3826,243.9859,243.9859,4064.0
2021-10-12 12:35:00,252.26,252.34,252.25,252.34,700.0,244.0827,244.1601,244.073,244.1601,700.0
2021-10-12 12:40:00,252.36,252.36,252.06,252.23,2820.0,244.1794,244.1794,243.8892,244.0537,2820.0
2021-10-12 12:45:00,252.2,252.43,252.2,252.43,2244.0,244.0246,244.2472,244.0246,244.2472,2244.0
2021-10-12 12:50:00,252.42,252.61,252.35,252.4,1991.0,244.2375,244.4213,244.1698,244.2181,1991.0
2021-10-12 12:55:00,252.27,252.38,252.23,252.38,3004.0,244.0924,244.1988,244.0537,244.1988,3004.0
2021-10-12 13:00:00,252.23,252.69,252.23,252.69,7398.0,244.0537,244.4987,244.0537,244.4987,7398.0
2021-10-12 13:05:00,252.61,252.65,252.49,252.65,1722.0,244.4213,244.46,244.3052,244.46,1722.0
2021-10-12 13:10:00,252.69,252.98,252.69,252.98,3250.0,244.4987,244.7793,244.4987,244.7793,3250.0
2021-10-12 13:15:00,252.94,253.01,252.73,252.93,1908.0,244.7406,244.8084,244.5374,244.731,1908.0
2021-10-12 13:20:00,253.05,253.13,252.96,253.04,6621.0,244.8471,244.9245,244.76,244.8374,6621.0
2021-10-12 13:25:00,253.08,253.58,253.08,253.35,1501.0,244.8761,245.3599,244.8761,245.1373,1501.0
2021-10-12 13:30:00,253.46,253.57,253.37,253.48,778.0,245.2438,245.3502,245.1567,245.2631,778.0
2021-10-12 13:35:00,253.42,253.58,253.41,253.54,1685.0,245.2051,245.3599,245.1954,245.3212,1685.0
2021-10-12 13:40:00,253.62,253.64,253.48,253.53,2710.0,245.3986,245.4179,245.2631,245.3115,2710.0
2021-10-12 13:45:00,253.51,253.65,253.35,253.58,5861.0,245.2922,245.4276,245.1373,245.3599,5861.0
2021-10-12 13:50:00,253.64,253.7,253.53,253.54,2574.0,245.4179,245.476,245.3115,245.3212,2574.0
2021-10-12 13:55:00,253.55,253.55,253.29,253.29,1113.0,245.3309,245.3309,245.0793,245.0793,1113.0
2021-10-12 14:00:00,253.25,253.57,253.25,253.57,2300.0,245.0406,245.3502,245.0406,245.3502,2300.0
2021-10-12 14:05:00,253.52,253.73,253.52,253.73,1307.0,245.3018,245.505,245.3018,245.505,1307.0
2021-10-12 14:10:00,253.94,253.99,253.86,253.91,1400.0,245.7082,245.7566,245.6308,245.6792,1400.0
2021-10-12 14:15:00,253.85,253.85,253.39,253.57,25925.0,245.6211,245.6211,245.1761,245.3502,25925.0
2021-10-12 14:20:00,253.61,253.69,252.93,253.22,9218.0,245.3889,245.4663,244.731,245.0116,9218.0
2021-10-12 14:25:00,253.3,253.33,253.11,253.19,5388.0,245.089,245.118,244.9051,244.9825,5388.0
2021-10-12 14:30:00,253.19,253.27,253.06,253.23,3470.0,244.9825,245.0599,244.8567,245.0212,3470.0
2021-10-12 14:35:00,253.2,253.24,253.03,253.12,2441.0,244.9922,245.0309,244.8277,244.9148,2441.0
2021-10-12 14:40:00,253.12,253.12,253.03,253.07,2941.0,244.9148,244.9148,244.8277,244.8664,2941.0
2021-10-12 14:45:00,253.07,253.25,253.07,253.08,4384.0,244.8664,245.0406,244.8664,244.8761,4384.0
2021-10-12 14:50:00,253.01,253.04,252.98,253.01,2000.0,244.8084,244.8374,244.7793,244.8084,2000.0
2021-10-12 14:55:00,252.95,253.01,252.26,252.3,60834.0,244.7503,244.8084,244.0827,244.1214,60834.0
2021-10-12 15:00:00,252.41,252.8,252.3,252.62,14735.0,244.2278,244.6052,244.1214,244.431,14735.0
2021-10-12 15:05:00,252.72,252.74,252.45,252.63,2675.0,244.5278,244.5471,244.2665,244.4407,2675.0
2021-10-12 15:10:00,252.74,252.85,252.67,252.78,3333.0,244.5471,244.6536,244.4794,244.5858,3333.0
2021-10-12 15:15:00,252.7,252.82,252.61,252.77,2100.0,244.5084,244.6245,244.4213,244.5761,2100.0
2021-10-12 15:20:00,252.68,252.79,252.48,252.79,4115.0,244.4891,244.5955,244.2955,244.5955,4115.0
2021-10-12 15:25:00,252.76,252.95,252.55,252.9,9353.0,244.5665,244.7503,244.3633,244.7019,9353.0
2021-10-12 15:30:00,252.9,253.06,252.81,252.91,8366.0,244.7019,244.8567,244.6149,244.7116,8366.0
2021-10-12 15:35:00,252.95,252.95,252.47,252.51,10869.0,244.7503,244.7503,244.2859,244.3246,10869.0
2021-10-12 15:40:00,252.55,252.55,252.01,252.09,4404.0,244.3633,244.3633,243.8408,243.9182,4404.0
2021-10-12 15:45:00,252.1,252.1,251.81,251.95,5449.0,243.9279,243.9279,243.6473,243.7827,5449.0
2021-10-12 15:50:00,252.02,252.28,251.99,252.21,11613.0,243.8505,244.102,243.8214,244.0343,11613.0
2021-10-12 15:55:00,252.17,252.67,252.14,252.3,40718.0,243.9956,244.4794,243.9666,244.1214,40718.0
2021-10-13 09:30:00,253.72,254.33,252.95,252.95,9038.0,245.4954,246.0856,244.7503,244.7503,9038.0
2021-10-13 09:35:00,253.45,253.51,252.35,253.48,3400.0,245.2341,245.2922,244.1698,245.2631,3400.0
2021-10-13 09:40:00,253.48,253.73,252.21,253.73,4276.0,245.2631,245.505,244.0343,245.505,4276.0
2021-10-13 09:45:00,253.8,253.8,253.39,253.39,1308.0,245.5728,245.5728,245.1761,245.1761,1308.0
2021-10-13 09:50:00,253.34,253.34,252.56,252.67,3072.0,245.1277,245.1277,244.373,244.4794,3072.0
2021-10-13 09:55:00,252.39,252.85,252.27,252.85,4626.0,244.2085,244.6536,244.0924,244.6536,4626.0
2021-10-13 10:00:00,252.81,253.35,252.56,253.01,3441.0,244.6149,245.1373,244.373,244.8084,3441.0
2021-10-13 10:05:00,253.14,253.15,252.69,252.97,2890.0,244.9342,244.9438,244.4987,244.7697,2890.0
2021-10-13 10:10:00,253.15,253.57,252.56,253.07,28734.0,244.9438,245.3502,244.373,244.8664,28734.0
2021-10-13 10:15:00,253.26,253.45,253.05,253.05,3826.0,245.0503,245.2341,244.8471,244.8471,3826.0
2021-10-13 10:20:00,252.97,252.97,251.89,252.17,4305.0,244.7697,244.7697,243.7247,243.9956,4305.0
2021-10-13 10:25:00,252.16,252.63,251.78,252.06,13615.0,243.9859,244.4407,243.6182,243.8892,13615.0
2021-10-13 10:30:00,252.19,253.18,252.19,253.18,6898.0,244.0149,244.9729,244.0149,244.9729,6898.0
2021-10-13 10:35:00,253.2,253.2,252.37,252.37,2900.0,244.9922,244.9922,244.1891,244.1891,2900.0
2021-10-13 10:40:00,252.74,253.0,252.7,253.0,1502.0,244.5471,244.7987,244.5084,244.7987,1502.0
2021-10-13 10:45:00,253.04,253.04,252.6,252.67,1100.0,244.8374,244.8374,244.4117,244.4794,1100.0
2021-10-13 10:50:00,252.23,252.49,252.23,252.43,884.0,244.0537,244.3052,244.0537,244.2472,884.0
2021-10-13 10:55:00,252.2,252.45,252.06,252.06,1009.0,244.0246,244.2665,243.8892,243.8892,1009.0
2021-10-13 11:00:00,252.1,252.28,251.8,251.8,3910.0,243.9279,244.102,243.6376,243.6376,3910.0
2021-10-13 11:05:00,251.79,252.06,251.79,252.01,1513.0,243.6279,243.8892,243.6279,243.8408,1513.0
2021-10-13 11:10:00,252.09,252.5,252.08,252.08,1117.0,243.9182,244.3149,243.9085,243.9085,1117.0
2021-10-13 11:15:00,251.86,252.22,251.86,252.22,991.0,243.6956,244.044,243.6956,244.044,991.0
2021-10-13 11:20:00,252.22,252.36,252.1,252.36,1419.0,244.044,244.1794,243.9279,244.1794,1419.0
2021-10-13 11:25:00,252.07,252.07,251.8,251.96,1691.0,243.8988,243.8988,243.6376,243.7924,1691.0
2021-10-13 11:30:00,251.8,251.89,251.75,251.89,807.0,243.6376,243.7247,243.5892,243.7247,807.0
2021-10-13 11:35:00,251.64,252.03,251.5,252.03,4594.0,243.4828,243.8601,243.3473,243.8601,4594.0
2021-10-13 11:40:00,252.34,252.81,252.3,252.32,79829.0,244.1601,244.6149,244.1214,244.1407,79829.0
2021-10-13 11:45:00,252.34,253.39,252.34,253.16,7732.0,244.1601,245.1761,244.1601,244.9535,7732.0
2021-10-13 11:50:00,253.23,253.32,253.09,253.32,4526.0,245.0212,245.1083,244.8858,245.1083,4526.0
2021-10-13 11:55:00,253.45,253.72,253.37,253.72,1959.0,245.2341,245.4954,245.1567,245.4954,1959.0
2021-10-13 12:00:00,253.33,253.37,252.97,253.03,2648.0,245.118,245.1567,244.7697,244.8277,2648.0
2021-10-13 12:05:00,253.04,253.5,252.97,253.34,3348.0,244.8374,245.2825,244.7697,245.1277,3348.0
2021-10-13 12:10:00,253.44,253.47,253.36,253.36,667.0,245.2244,245.2535,245.147,245.147,667.0
2021-10-13 12:15:00,253.31,253.31,252.98,252.98,708.0,245.0986,245.0986,244.7793,244.7793,708.0
2021-10-13 12:20:00,253.11,253.16,252.73,252.73,5803.0,244.9051,244.9535,244.5374,244.5374,5803.0
2021-10-13 12:25:00,252.8,252.81,252.57,252.75,4210.0,244.6052,244.6149,244.3826,244.5568,4210.0
2021-10-13 12:30:00,252.65,252.69,252.55,252.6,10366.0,244.46,244.4987,244.3633,244.4117,10366.0
2021-10-13 12:35:00,252.6,252.6,252.32,252.32,1202.0,244.4117,244.4117,244.1407,244.1407,1202.0
2021-10-13 12:40:00,252.4,252.47,252.12,252.12,1652.0,244.2181,244.2859,243.9472,243.9472,1652.0
2021-10-13 12:45:00,252.17,252.3,252.06,252.13,4402.0,243.9956,244.1214,243.8892,243.9569,4402.0
2021-10-13 12:50:00,252.09,252.2,252.04,252.2,600.0,243.9182,244.0246,243.8698,244.0246,600.0
2021-10-13 12:55:00,252.13,252.16,251.84,251.95,31124.0,243.9569,243.9859,243.6763,243.7827,31124.0
2021-10-13 13:00:00,251.96,252.62,251.91,252.62,80817.0,243.7924,244.431,243.744,244.431,80817.0
2021-10-13 13:05:00,252.65,252.7,252.33,252.33,3596.0,244.46,244.5084,244.1504,244.1504,3596.0
2021-10-13 13:10:00,252.53,252.62,252.35,252.62,2000.0,244.3439,244.431,244.1698,244.431,2000.0
2021-10-13 13:15:00,252.45,252.52,252.37,252.49,635.0,244.2665,244.3343,244.1891,244.3052,635.0
2021-10-13 13:20:00,252.61,252.68,252.54,252.68,600.0,244.4213,244.4891,244.3536,244.4891,600.0
2021-10-13 13:25:00,252.73,252.92,252.53,252.56,3300.0,244.5374,244.7213,244.3439,244.373,3300.0
2021-10-13 13:30:00,252.65,252.95,252.61,252.78,1900.0,244.46,244.7503,244.4213,244.5858,1900.0
2021-10-13 13:35:00,252.72,253.0,252.72,252.79,5283.0,244.5278,244.7987,244.5278,244.5955,5283.0
2021-10-13 13:40:00,252.85,253.04,252.83,252.93,1950.0,244.6536,244.8374,244.6342,244.731,1950.0
2021-10-13 13:45:00,253.09,253.16,253.01,253.16,1521.0,244.8858,244.9535,244.8084,244.9535,1521.0
2021-10-13 13:50:00,253.07,253.49,252.95,253.49,3827.0,244.8664,245.2728,244.7503,245.2728,3827.0
2021-10-13 13:55:00,253.49,253.49,253.31,253.31,2301.0,245.2728,245.2728,245.0986,245.0986,2301.0
2021-10-13 14:00:00,253.42,253.67,253.05,253.23,3163.0,245.2051,245.447,244.8471,245.0212,3163.0
2021-10-13 14:05:00,253.0,253.06,252.6,253.06,1401.0,244.7987,244.8567,244.4117,244.8567,1401.0
2021-10-13 14:10:00,253.05,253.16,252.8,253.01,4011.0,244.8471,244.9535,244.6052,244.8084,4011.0
2021-10-13 14:15:00,252.8,252.89,252.34,252.56,15365.0,244.6052,244.6923,244.1601,244.373,15365.0
2021-10-13 14:20:00,252.64,252.69,252.19,252.19,10054.0,244.4504,244.4987,244.0149,244.0149,10054.0
2021-10-13 14:25:00,252.29,252.34,251.98,252.23,5585.0,244.1117,244.1601,243.8118,244.0537,5585.0
2021-10-13 14:30:00,252.02,252.27,252.01,252.08,1776.0,243.8505,244.0924,243.8408,243.9085,1776.0
2021-10-13 14:35:00,251.84,251.94,251.76,251.9,781.0,243.6763,243.7731,243.5989,243.7344,781.0
2021-10-13 14:40:00,251.72,251.76,251.53,251.6,2315.0,243.5602,243.5989,243.3763,243.4441,2315.0
2021-10-13 14:45:00,251.6,251.71,251.53,251.7,1557.0,243.4441,243.5505,243.3763,243.5408,1557.0
2021-10-13 14:50:00,251.64,251.92,251.58,251.77,4079.0,243.4828,243.7537,243.4247,243.6086,4079.0
2021-10-13 14:55:00,251.8,252.12,251.7,251.88,5774.0,243.6376,243.9472,243.5408,243.715,5774.0
2021-10-13 15:00:00,251.98,251.98,251.61,251.61,6209.0,243.8118,243.8118,243.4538,243.4538,6209.0
2021-10-13 15:05:00,251.61,251.85,251.61,251.78,4028.0,243.4538,243.686,243.4538,243.6182,4028.0
2021-10-13 15:10:00,251.83,251.86,251.51,251.51,3242.0,243.6666,243.6956,243.357,243.357,3242.0
2021-10-13 15:15:00,251.48,251.58,251.26,251.27,2372.0,243.328,243.4247,243.1151,243.1248,2372.0
2021-10-13 15:20:00,251.27,251.28,251.16,251.28,4167.0,243.1248,243.1344,243.0183,243.1344,4167.0
2021-10-13 15:25:00,251.11,251.19,251.04,251.19,1719.0,242.97,243.0474,242.9022,243.0474,1719.0
2021-10-13 15:30:00,251.16,251.53,251.16,251.53,4371.0,243.0183,243.3763,243.0183,243.3763,4371.0
2021-10-13 15:35:00,251.53,251.89,251.48,251.49,6468.0,243.3763,243.7247,243.328,243.3376,6468.0
2021-10-13 15:40:00,251.62,251.86,251.56,251.86,4849.0,243.4634,243.6956,243.4054,243.6956,4849.0
2021-10-13 15:45:00,251.79,252.37,251.73,252.37,6854.0,243.6279,244.1891,243.5699,244.1891,6854.0
2021-10-13 15:50:00,252.29,252.42,252.16,252.17,14063.0,244.1117,244.2375,243.9859,243.9956,14063.0
2021-10-13 15:55:00,252.21,252.33,251.91,252.33,46798.0,244.0343,244.1504,243.744,244.1504,46798.0
2021-10-14 09:30:00,255.06,256.68,255.06,255.33,5572.0,246.7919,248.3594,246.7919,247.0532,5572.0
2021-10-14 09:35:00,255.96,256.4,255.71,256.4,1806.0,247.6627,248.0885,247.4208,248.0885,1806.0
2021-10-14 09:40:00,256.68,256.68,256.68,256.68,100.0,248.3594,248.3594,248.3594,248.3594,100.0
2021-10-14 09:45:00,256.5,256.73,255.0,255.6,22978.0,248.1852,248.4078,246.7339,247.3144,22978.0
2021-10-14 09:50:00,255.83,255.83,255.73,255.76,400.0,247.537,247.537,247.4402,247.4692,400.0
2021-10-14 09:55:00,255.84,255.92,255.59,255.74,1813.0,247.5466,247.624,247.3047,247.4499,1813.0
2021-10-14 10:00:00,255.96,256.31,255.75,255.75,3200.0,247.6627,248.0014,247.4595,247.4595,3200.0
2021-10-14 10:05:00,255.74,256.08,255.17,255.38,2385.0,247.4499,247.7789,246.8983,247.1015,2385.0
2021-10-14 10:10:00,255.35,255.69,255.25,255.69,2096.0,247.0725,247.4015,246.9758,247.4015,2096.0
2021-10-14 10:15:00,255.69,255.91,255.48,255.61,3243.0,247.4015,247.6144,247.1983,247.3241,3243.0
2021-10-14 10:20:00,255.45,255.57,255.09,255.12,8934.0,247.1693,247.2854,246.8209,246.85,8934.0
2021-10-14 10:25:00,254.98,255.25,254.79,254.97,4883.0,246.7145,246.9758,246.5307,246.7048,4883.0
2021-10-14 10:30:00,254.98,254.98,254.6,254.85,1900.0,246.7145,246.7145,246.3468,246.5887,1900.0
2021-10-14 10:35:00,254.83,254.92,254.58,254.92,3551.0,246.5694,246.6565,246.3275,246.6565,3551.0
2021-10-14 10:40:00,254.91,254.91,254.82,254.88,600.0,246.6468,246.6468,246.5597,246.6178,600.0
2021-10-14 10:45:00,254.9,255.05,254.9,255.05,1617.0,246.6371,246.7822,246.6371,246.7822,1617.0
2021-10-14 10:50:00,254.99,255.05,254.9,254.91,1132.0,246.7242,246.7822,246.6371,246.6468,1132.0
2021-10-14 10:55:00,254.88,255.17,254.88,255.17,1042.0,246.6178,246.8983,246.6178,246.8983,1042.0
2021-10-14 11:00:00,255.25,255.51,255.2,255.51,7112.0,246.9758,247.2273,246.9274,247.2273,7112.0
2021-10-14 11:05:00,255.74,256.23,255.72,256.01,1500.0,247.4499,247.924,247.4305,247.7111,1500.0
2021-10-14 11:10:00,256.15,256.24,256.0,256.17,1686.0,247.8466,247.9337,247.7014,247.8659,1686.0
2021-10-14 11:15:00,256.11,256.11,255.78,255.78,772.0,247.8079,247.8079,247.4886,247.4886,772.0
2021-10-14 11:20:00,256.04,256.04,255.24,255.29,6101.0,247.7401,247.7401,246.9661,247.0145,6101.0
2021-10-14 11:25:00,255.33,255.33,255.09,255.1,2801.0,247.0532,247.0532,246.8209,246.8306,2801.0
2021-10-14 11:30:00,255.05,255.21,254.94,255.08,4758.0,246.7822,246.9371,246.6758,246.8113,4758.0
2021-10-14 11:35:00,255.09,255.1,254.83,254.91,1000.0,246.8209,246.8306,246.5694,246.6468,1000.0
2021-10-14 11:40:00,254.91,254.91,254.82,254.89,500.0,246.6468,246.6468,246.5597,246.6274,500.0
2021-10-14 11:45:00,254.95,255.16,254.95,255.07,947.0,246.6855,246.8887,246.6855,246.8016,947.0
2021-10-14 11:50:00,255.07,255.19,255.05,255.05,2987.0,246.8016,246.9177,246.7822,246.7822,2987.0
2021-10-14 11:55:00,255.18,255.55,255.09,255.55,900.0,246.908,247.266,246.8209,247.266,900.0
2021-10-14 12:00:00,255.61,255.65,255.49,255.65,1007.0,247.3241,247.3628,247.208,247.3628,1007.0
2021-10-14 12:05:00,255.68,256.08,255.67,256.08,12314.0,247.3918,247.7789,247.3821,247.7789,12314.0
2021-10-14 12:10:00,256.21,256.23,255.89,255.95,1802.0,247.9046,247.924,247.595,247.6531,1802.0
2021-10-14 12:15:00,256.08,256.16,255.84,255.99,3203.0,247.7789,247.8563,247.5466,247.6918,3203.0
2021-10-14 12:20:00,256.08,256.11,256.05,256.07,1269.0,247.7789,247.8079,247.7498,247.7692,1269.0
2021-10-14 12:25:00,256.15,256.15,255.91,255.92,1294.0,247.8466,247.8466,247.6144,247.624,1294.0
2021-10-14 12:30:00,255.89,255.89,255.23,255.26,25395.0,247.595,247.595,246.9564,246.9854,25395.0
2021-10-14 12:35:00,255.26,255.27,255.08,255.09,11650.0,246.9854,246.9951,246.8113,246.8209,11650.0
2021-10-14 12:40:00,255.05,255.05,254.7,254.73,4379.0,246.7822,246.7822,246.4436,246.4726,4379.0
2021-10-14 12:45:00,254.51,254.56,254.37,254.55,893.0,246.2597,246.3081,246.1243,246.2984,893.0
2021-10-14 12:50:00,254.4,254.55,254.05,254.07,3911.0,246.1533,246.2984,245.8147,245.834,3911.0
2021-10-14 12:55:00,254.0,254.0,253.74,253.98,1947.0,245.7663,245.7663,245.5147,245.7469,1947.0
2021-10-14 13:00:00,253.78,253.98,253.55,253.98,85901.0,245.5534,245.7469,245.3309,245.7469,85901.0
2021-10-14 13:05:00,253.98,254.22,253.88,254.09,8634.0,245.7469,245.9791,245.6502,245.8534,8634.0
2021-10-14 13:10:00,254.11,254.11,253.8,253.8,6037.0,245.8727,245.8727,245.5728,245.5728,6037.0
2021-10-14 13:15:00,253.8,253.95,253.76,253.83,1997.0,245.5728,245.7179,245.5341,245.6018,1997.0
2021-10-14 13:20:00,253.75,253.91,253.34,253.4,2862.0,245.5244,245.6792,245.1277,245.1857,2862.0
2021-10-14 13:25:00,253.37,253.47,253.05,253.05,1419.0,245.1567,245.2535,244.8471,244.8471,1419.0
2021-10-14 13:30:00,253.12,253.3,253.03,253.2,2255.0,244.9148,245.089,244.8277,244.9922,2255.0
2021-10-14 13:35:00,253.24,253.7,253.24,253.7,1442.0,245.0309,245.476,245.0309,245.476,1442.0
2021-10-14 13:40:00,253.67,253.84,253.62,253.72,3096.0,245.447,245.6115,245.3986,245.4954,3096.0
2021-10-14 13:45:00,253.8,253.84,253.78,253.78,600.0,245.5728,245.6115,245.5534,245.5534,600.0
2021-10-14 13:50:00,253.84,254.13,253.84,253.97,1200.0,245.6115,245.8921,245.6115,245.7372,1200.0
2021-10-14 13:55:00,254.1,254.18,253.82,253.82,2314.0,245.863,245.9404,245.5921,245.5921,2314.0
2021-10-14 14:00:00,253.95,253.99,253.85,253.92,1617.0,245.7179,245.7566,245.6211,245.6889,1617.0
2021-10-14 14:05:00,253.87,254.14,253.87,254.07,1302.0,245.6405,245.9017,245.6405,245.834,1302.0
2021-10-14 14:10:00,254.06,254.31,254.05,254.31,1866.0,245.8243,246.0662,245.8147,246.0662,1866.0
2021-10-14 14:15:00,254.37,254.56,254.33,254.33,1212.0,246.1243,246.3081,246.0856,246.0856,1212.0
2021-10-14 14:20:00,254.36,254.67,254.26,254.67,2051.0,246.1146,246.4146,246.0178,246.4146,2051.0
2021-10-14 14:25:00,254.58,254.87,254.58,254.87,901.0,246.3275,246.6081,246.3275,246.6081,901.0
2021-10-14 14:30:00,254.9,254.94,254.79,254.85,2070.0,246.6371,246.6758,246.5307,246.5887,2070.0
2021-10-14 14:35:00,254.85,254.86,254.65,254.76,1506.0,246.5887,246.5984,246.3952,246.5016,1506.0
2021-10-14 14:40:00,254.69,254.69,254.49,254.49,1401.0,246.4339,246.4339,246.2404,246.2404,1401.0
2021-10-14 14:45:00,254.52,254.62,254.48,254.56,1652.0,246.2694,246.3662,246.2307,246.3081,1652.0
2021-10-14 14:50:00,254.57,254.79,254.44,254.55,5011.0,246.3178,246.5307,246.192,246.2984,5011.0
2021-10-14 14:55:00,254.52,254.6,254.14,254.22,1910.0,246.2694,246.3468,245.9017,245.9791,1910.0
2021-10-14 15:00:00,254.2,254.42,253.89,254.42,41834.0,245.9598,246.1727,245.6598,246.1727,41834.0
2021-10-14 15:05:00,254.45,254.56,254.3,254.3,1101.0,246.2017,246.3081,246.0566,246.0566,1101.0
2021-10-14 15:10:00,254.34,254.58,254.34,254.55,1403.0,246.0953,246.3275,246.0953,246.2984,1403.0
2021-10-14 15:15:00,254.63,254.63,254.39,254.44,2998.0,246.3759,246.3759,246.1436,246.192,2998.0
2021-10-14 15:20:00,254.55,254.73,254.5,254.5,1986.0,246.2984,246.4726,246.2501,246.2501,1986.0
2021-10-14 15:25:00,254.58,254.64,254.36,254.5,3300.0,246.3275,246.3855,246.1146,246.2501,3300.0
2021-10-14 15:30:00,254.43,254.59,254.39,254.39,3147.0,246.1823,246.3372,246.1436,246.1436,3147.0
2021-10-14 15:35:00,254.45,254.47,254.14,254.36,4541.0,246.2017,246.221,245.9017,246.1146,4541.0
2021-10-14 15:40:00,254.42,254.67,254.29,254.67,4225.0,246.1727,246.4146,246.0469,246.4146,4225.0
2021-10-14 15:45:00,254.67,254.89,254.5,254.83,8119.0,246.4146,246.6274,246.2501,246.5694,8119.0
2021-10-14 15:50:00,254.83,255.01,254.68,254.68,20251.0,246.5694,246.7435,246.4242,246.4242,20251.0
2021-10-14 15:55:00,254.57,254.71,254.27,254.55,31283.0,246.3178,246.4533,246.0275,246.2984,31283.0
2021-10-15 09:30:00,255.77,257.02,255.24,256.4,47804.0,247.4789,248.6884,246.9661,248.0885,47804.0
2021-10-15 09:35:00,256.4,258.07,256.02,257.04,8623.0,248.0885,249.7043,247.7208,248.7077,8623.0
2021-10-15 09:40:00,257.13,257.39,256.94,257.05,1400.0,248.7948,249.0464,248.611,248.7174,1400.0
2021-10-15 09:45:00,257.11,257.2,256.46,256.47,3158.0,248.7755,248.8625,248.1465,248.1562,3158.0
2021-10-15 09:50:00,256.63,257.26,256.63,257.26,2393.0,248.311,248.9206,248.311,248.9206,2393.0
2021-10-15 09:55:00,257.33,257.36,256.91,257.01,3294.0,248.9883,249.0174,248.5819,248.6787,3294.0
2021-10-15 10:00:00,257.1,257.36,256.8,257.21,1804.0,248.7658,249.0174,248.4755,248.8722,1804.0
2021-10-15 10:05:00,257.39,257.95,257.39,257.5,1172.0,249.0464,249.5882,249.0464,249.1528,1172.0
2021-10-15 10:10:00,257.4,257.43,257.29,257.4,1500.0,249.0561,249.0851,248.9496,249.0561,1500.0
2021-10-15 10:15:00,257.31,257.32,257.11,257.12,2016.0,248.969,248.9787,248.7755,248.7851,2016.0
2021-10-15 10:20:00,257.13,257.31,257.12,257.24,4102.0,248.7948,248.969,248.7851,248.9012,4102.0
2021-10-15 10:25:00,257.24,257.24,256.61,256.67,1400.0,248.9012,248.9012,248.2917,248.3497,1400.0
2021-10-15 10:30:00,256.35,256.54,256.28,256.54,2750.0,248.0401,248.2239,247.9724,248.2239,2750.0
2021-10-15 10:35:00,256.52,256.62,255.9,256.0,8235.0,248.2046,248.3013,247.6047,247.7014,8235.0
2021-10-15 10:40:00,255.92,256.23,255.62,256.14,6760.0,247.624,247.924,247.3338,247.8369,6760.0
2021-10-15 10:45:00,256.11,256.22,255.75,255.99,5059.0,247.8079,247.9143,247.4595,247.6918,5059.0
2021-10-15 10:50:00,256.02,256.12,256.01,256.01,2093.0,247.7208,247.8176,247.7111,247.7111,2093.0
2021-10-15 10:55:00,256.0,256.01,255.83,256.0,1914.0,247.7014,247.7111,247.537,247.7014,1914.0
2021-10-15 11:00:00,256.01,256.02,255.69,255.84,5510.0,247.7111,247.7208,247.4015,247.5466,5510.0
2021-10-15 11:05:00,255.83,256.57,255.76,256.57,3903.0,247.537,248.253,247.4692,248.253,3903.0
2021-10-15 11:10:00,256.56,256.81,256.56,256.81,1588.0,248.2433,248.4852,248.2433,248.4852,1588.0
2021-10-15 11:15:00,256.8,256.89,256.65,256.68,1637.0,248.4755,248.5626,248.3304,248.3594,1637.0
2021-10-15 11:20:00,256.57,256.86,256.57,256.85,1268.0,248.253,248.5336,248.253,248.5239,1268.0
2021-10-15 11:25:00,256.8,256.81,256.48,256.6,2875.0,248.4755,248.4852,248.1659,248.282,2875.0
2021-10-15 11:30:00,256.7,256.93,256.7,256.89,2100.0,248.3788,248.6013,248.3788,248.5626,2100.0
2021-10-15 11:35:00,256.84,256.88,256.48,256.7,2004.0,248.5142,248.5529,248.1659,248.3788,2004.0
2021-10-15 11:40:00,256.6,256.81,256.58,256.59,1001.0,248.282,248.4852,248.2626,248.2723,1001.0
2021-10-15 11:45:00,256.51,256.62,256.42,256.51,1610.0,248.1949,248.3013,248.1078,248.1949,1610.0
2021-10-15 11:50:00,256.11,256.32,256.04,256.32,1012.0,247.8079,248.0111,247.7401,248.0111,1012.0
2021-10-15 11:55:00,256.32,256.37,256.1,256.29,1700.0,248.0111,248.0594,247.7982,247.982,1700.0
2021-10-15 12:00:00,256.23,256.33,256.2,256.33,769.0,247.924,248.0207,247.895,248.0207,769.0
2021-10-15 12:05:00,256.21,256.21,256.09,256.11,1501.0,247.9046,247.9046,247.7885,247.8079,1501.0
2021-10-15 12:10:00,256.17,256.3,256.15,256.29,1201.0,247.8659,247.9917,247.8466,247.982,1201.0
2021-10-15 12:15:00,256.14,256.28,256.14,256.16,1418.0,247.8369,247.9724,247.8369,247.8563,1418.0
2021-10-15 12:20:00,256.08,256.39,256.0,256.39,3633.0,247.7789,248.0788,247.7014,248.0788,3633.0
2021-10-15 12:25:00,256.11,256.19,255.91,256.19,1249.0,247.8079,247.8853,247.6144,247.8853,1249.0
2021-10-15 12:30:00,256.16,256.16,256.15,256.15,300.0,247.8563,247.8563,247.8466,247.8466,300.0
2021-10-15 12:35:00,256.27,256.36,256.22,256.36,819.0,247.9627,248.0498,247.9143,248.0498,819.0
2021-10-15 12:40:00,256.22,256.26,256.18,256.26,1514.0,247.9143,247.953,247.8756,247.953,1514.0
2021-10-15 12:45:00,256.19,256.2,256.15,256.2,784.0,247.8853,247.895,247.8466,247.895,784.0
2021-10-15 12:50:00,256.25,256.32,256.14,256.2,858.0,247.9433,248.0111,247.8369,247.895,858.0
2021-10-15 12:55:00,256.14,256.2,255.73,256.1,6149.0,247.8369,247.895,247.4402,247.7982,6149.0
2021-10-15 13:00:00,256.0,256.19,256.0,256.16,8831.0,247.7014,247.8853,247.7014,247.8563,8831.0
2021-10-15 13:05:00,256.21,256.47,256.21,256.33,810.0,247.9046,248.1562,247.9046,248.0207,810.0
2021-10-15 13:10:00,256.33,256.39,256.15,256.28,1510.0,248.0207,248.0788,247.8466,247.9724,1510.0
2021-10-15 13:15:00,256.22,256.38,256.18,256.24,2028.0,247.9143,248.0691,247.8756,247.9337,2028.0
2021-10-15 13:20:00,256.2,256.26,256.14,256.26,1102.0,247.895,247.953,247.8369,247.953,1102.0
2021-10-15 13:25:00,256.17,256.17,256.0,256.04,4725.0,247.8659,247.8659,247.7014,247.7401,4725.0
2021-10-15 13:30:00,256.11,256.24,256.07,256.07,917.0,247.8079,247.9337,247.7692,247.7692,917.0
2021-10-15 13:35:00,256.13,256.18,256.01,256.18,604.0,247.8272,247.8756,247.7111,247.8756,604.0
2021-10-15 13:40:00,256.24,256.29,256.1,256.28,2890.0,247.9337,247.982,247.7982,247.9724,2890.0
2021-10-15 13:45:00,256.19,256.19,256.14,256.17,400.0,247.8853,247.8853,247.8369,247.8659,400.0
2021-10-15 13:50:00,256.07,256.16,256.04,256.07,1036.0,247.7692,247.8563,247.7401,247.7692,1036.0
2021-10-15 13:55:00,256.1,256.1,255.64,255.9,3373.0,247.7982,247.7982,247.3531,247.6047,3373.0
2021-10-15 14:00:00,255.92,256.07,255.89,256.03,2088.0,247.624,247.7692,247.595,247.7305,2088.0
2021-10-15 14:05:00,256.04,256.29,255.93,256.28,3430.0,247.7401,247.982,247.6337,247.9724,3430.0
2021-10-15 14:10:00,256.29,256.52,256.02,256.09,5581.0,247.982,248.2046,247.7208,247.7885,5581.0
2021-10-15 14:15:00,256.01,256.06,255.85,255.85,4363.0,247.7111,247.7595,247.5563,247.5563,4363.0
2021-10-15 14:20:00,255.94,255.95,255.76,255.95,1100.0,247.6434,247.6531,247.4692,247.6531,1100.0
2021-10-15 14:25:00,255.8,255.8,255.66,255.73,1512.0,247.5079,247.5079,247.3725,247.4402,1512.0
2021-10-15 14:30:00,255.64,255.73,255.64,255.73,2200.0,247.3531,247.4402,247.3531,247.4402,2200.0
2021-10-15 14:35:00,255.72,255.9,255.71,255.9,5013.0,247.4305,247.6047,247.4208,247.6047,5013.0
2021-10-15 14:40:00,255.96,256.12,255.93,256.09,1400.0,247.6627,247.8176,247.6337,247.7885,1400.0
2021-10-15 14:45:00,255.9,255.91,255.72,255.72,2100.0,247.6047,247.6144,247.4305,247.4305,2100.0
2021-10-15 14:50:00,255.85,256.05,255.85,255.98,3847.0,247.5563,247.7498,247.5563,247.6821,3847.0
2021-10-15 14:55:00,256.21,256.35,256.04,256.05,6247.0,247.9046,248.0401,247.7401,247.7498,6247.0
2021-10-15 15:00:00,256.04,256.1,255.87,255.94,20978.0,247.7401,247.7982,247.5757,247.6434,20978.0
2021-10-15 15:05:00,255.85,255.92,255.64,255.76,3211.0,247.5563,247.624,247.3531,247.4692,3211.0
2021-10-15 15:10:00,255.85,255.92,255.65,255.75,8154.0,247.5563,247.624,247.3628,247.4595,8154.0
2021-10-15 15:15:00,255.8,255.87,255.69,255.79,1470.0,247.5079,247.5757,247.4015,247.4983,1470.0
2021-10-15 15:20:00,255.8,255.93,255.56,255.71,3414.0,247.5079,247.6337,247.2757,247.4208,3414.0
2021-10-15 15:25:00,255.71,255.87,255.63,255.87,4005.0,247.4208,247.5757,247.3434,247.5757,4005.0
2021-10-15 15:30:00,255.84,256.06,255.64,256.0,6639.0,247.5466,247.7595,247.3531,247.7014,6639.0
2021-10-15 15:35:00,256.0,256.18,255.88,256.15,5065.0,247.7014,247.8756,247.5853,247.8466,5065.0
2021-10-15 15:40:00,256.06,256.19,255.87,255.87,3985.0,247.7595,247.8853,247.5757,247.5757,3985.0
2021-10-15 15:45:00,255.84,255.96,255.76,255.76,6897.0,247.5466,247.6627,247.4692,247.4692,6897.0
2021-10-15 15:50:00,255.85,255.85,255.5,255.5,12080.0,247.5563,247.5563,247.2177,247.2177,12080.0
2021-10-15 15:55:00,255.54,255.7,255.42,255.49,36523.0,247.2564,247.4112,247.1402,247.208,36523.0
2021-10-18 09:30:00,254.31,254.94,252.85,252.85,7952.0,246.0662,246.6758,244.6536,244.6536,7952.0
2021-10-18 09:35:00,252.04,253.6,252.01,253.6,6562.0,243.8698,245.3792,243.8408,245.3792,6562.0
2021-10-18 09:40:00,253.14,254.01,253.13,253.27,4043.0,244.9342,245.776,244.9245,245.0599,4043.0
2021-10-18 09:45:00,253.5,253.78,253.25,253.78,2884.0,245.2825,245.5534,245.0406,245.5534,2884.0
2021-10-18 09:50:00,253.8,254.83,253.79,254.77,6647.0,245.5728,246.5694,245.5631,246.5113,6647.0
2021-10-18 09:55:00,255.23,255.23,254.09,254.09,2789.0,246.9564,246.9564,245.8534,245.8534,2789.0
2021-10-18 10:00:00,254.11,254.11,253.41,253.81,1457.0,245.8727,245.8727,245.1954,245.5824,1457.0
2021-10-18 10:05:00,253.56,253.57,253.39,253.51,1300.0,245.3405,245.3502,245.1761,245.2922,1300.0
2021-10-18 10:10:00,253.46,253.51,253.28,253.42,1300.0,245.2438,245.2922,245.0696,245.2051,1300.0
2021-10-18 10:15:00,253.19,253.62,253.19,253.62,1155.0,244.9825,245.3986,244.9825,245.3986,1155.0
2021-10-18 10:20:00,253.59,253.78,253.12,253.12,3067.0,245.3696,245.5534,244.9148,244.9148,3067.0
2021-10-18 10:25:00,253.28,253.3,253.0,253.13,3170.0,245.0696,245.089,244.7987,244.9245,3170.0
2021-10-18 10:30:00,253.43,253.71,253.19,253.28,1636.0,245.2148,245.4857,244.9825,245.0696,1636.0
2021-10-18 10:35:00,253.15,253.15,252.76,252.76,1818.0,244.9438,244.9438,244.5665,244.5665,1818.0
2021-10-18 10:40:00,252.92,253.27,252.92,253.03,972.0,244.7213,245.0599,244.7213,244.8277,972.0
2021-10-18 10:45:00,253.25,253.25,252.82,253.12,800.0,245.0406,245.0406,244.6245,244.9148,800.0
2021-10-18 10:50:00,253.09,253.81,253.09,253.56,79814.0,244.8858,245.5824,244.8858,245.3405,79814.0
2021-10-18 10:55:00,253.62,255.0,253.34,254.74,43095.0,245.3986,246.7339,245.1277,246.4823,43095.0
2021-10-18 11:00:00,254.89,255.57,254.78,254.81,138704.0,246.6274,247.2854,246.521,246.55,138704.0
2021-10-18 11:05:00,254.82,255.47,254.68,255.39,3767.0,246.5597,247.1886,246.4242,247.1112,3767.0
2021-10-18 11:10:00,255.31,255.31,254.86,254.86,3576.0,247.0338,247.0338,246.5984,246.5984,3576.0
2021-10-18 11:15:00,254.92,254.97,254.77,254.93,2131.0,246.6565,246.7048,246.5113,246.6661,2131.0
2021-10-18 11:20:00,254.94,255.27,254.92,255.27,711.0,246.6758,246.9951,246.6565,246.9951,711.0
2021-10-18 11:25:00,255.27,255.48,255.21,255.39,3500.0,246.9951,247.1983,246.9371,247.1112,3500.0
2021-10-18 11:30:00,255.31,255.55,255.27,255.46,2264.0,247.0338,247.266,246.9951,247.1789,2264.0
2021-10-18 11:35:00,255.56,255.67,255.52,255.54,1359.0,247.2757,247.3821,247.237,247.2564,1359.0
2021-10-18 11:40:00,255.55,255.84,255.53,255.84,700.0,247.266,247.5466,247.2467,247.5466,700.0
2021-10-18 11:45:00,255.73,256.01,255.73,255.95,11783.0,247.4402,247.7111,247.4402,247.6531,11783.0
2021-10-18 11:50:00,256.2,256.56,255.94,256.56,27109.0,247.895,248.2433,247.6434,248.2433,27109.0
2021-10-18 11:55:00,256.46,256.58,256.36,256.44,1717.0,248.1465,248.2626,248.0498,248.1272,1717.0
2021-10-18 12:00:00,256.41,256.82,256.41,256.67,1210.0,248.0982,248.4949,248.0982,248.3497,1210.0
2021-10-18 12:05:00,256.95,256.96,256.56,256.56,1529.0,248.6206,248.6303,248.2433,248.2433,1529.0
2021-10-18 12:10:00,256.57,256.57,256.14,256.21,700.0,248.253,248.253,247.8369,247.9046,700.0
2021-10-18 12:15:00,256.21,256.39,256.21,256.39,850.0,247.9046,248.0788,247.9046,248.0788,850.0
2021-10-18 12:20:00,256.31,256.33,256.18,256.25,830.0,248.0014,248.0207,247.8756,247.9433,830.0
2021-10-18 12:25:00,256.33,256.5,256.28,256.36,1755.0,248.0207,248.1852,247.9724,248.0498,1755.0
2021-10-18 12:30:00,256.28,256.33,256.21,256.25,500.0,247.9724,248.0207,247.9046,247.9433,500.0
2021-10-18 12:35:00,256.3,256.44,256.28,256.36,5336.0,247.9917,248.1272,247.9724,248.0498,5336.0
2021-10-18 12:40:00,256.43,256.43,256.3,256.36,3161.0,248.1175,248.1175,247.9917,248.0498,3161.0
2021-10-18 12:45:00,256.35,256.46,256.3,256.35,2520.0,248.0401,248.1465,247.9917,248.0401,2520.0
2021-10-18 12:50:00,256.45,256.72,256.44,256.72,1108.0,248.1369,248.3981,248.1272,248.3981,1108.0
2021-10-18 12:55:00,256.79,256.95,256.69,256.9,3925.0,248.4658,248.6206,248.3691,248.5723,3925.0
2021-10-18 13:00:00,256.88,256.95,256.84,256.95,1758.0,248.5529,248.6206,248.5142,248.6206,1758.0
2021-10-18 13:05:00,256.91,257.08,256.91,257.07,1304.0,248.5819,248.7464,248.5819,248.7368,1304.0
2021-10-18 13:10:00,257.11,257.47,257.11,257.47,1146.0,248.7755,249.1238,248.7755,249.1238,1146.0
2021-10-18 13:15:00,257.41,257.54,257.39,257.4,2241.0,249.0657,249.1915,249.0464,249.0561,2241.0
2021-10-18 13:20:00,257.26,257.31,257.19,257.31,400.0,248.9206,248.969,248.8529,248.969,400.0
2021-10-18 13:25:00,257.16,257.31,257.06,257.06,1800.0,248.8238,248.969,248.7271,248.7271,1800.0
2021-10-18 13:30:00,257.15,257.35,257.14,257.35,500.0,248.8142,249.0077,248.8045,249.0077,500.0
2021-10-18 13:35:00,257.41,257.41,257.08,257.1,2242.0,249.0657,249.0657,248.7464,248.7658,2242.0
2021-10-18 13:40:00,257.09,257.09,256.87,257.07,2547.0,248.7561,248.7561,248.5432,248.7368,2547.0
2021-10-18 13:45:00,257.08,257.18,257.01,257.18,1600.0,248.7464,248.8432,248.6787,248.8432,1600.0
2021-10-18 13:50:00,257.01,257.22,256.94,257.09,2118.0,248.6787,248.8819,248.611,248.7561,2118.0
2021-10-18 13:55:00,257.03,257.1,256.87,256.88,2707.0,248.6981,248.7658,248.5432,248.5529,2707.0
2021-10-18 14:00:00,256.9,257.18,256.87,257.14,1841.0,248.5723,248.8432,248.5432,248.8045,1841.0
2021-10-18 14:05:00,257.07,257.15,256.95,257.06,4039.0,248.7368,248.8142,248.6206,248.7271,4039.0
2021-10-18 14:10:00,257.01,257.05,256.86,256.94,4246.0,248.6787,248.7174,248.5336,248.611,4246.0
2021-10-18 14:15:00,256.89,256.96,256.87,256.88,1708.0,248.5626,248.6303,248.5432,248.5529,1708.0
2021-10-18 14:20:00,256.91,257.14,256.83,257.1,3415.0,248.5819,248.8045,248.5045,248.7658,3415.0
2021-10-18 14:25:00,257.18,257.29,256.79,256.9,3211.0,248.8432,248.9496,248.4658,248.5723,3211.0
2021-10-18 14:30:00,256.98,257.17,256.84,257.17,1967.0,248.6497,248.8335,248.5142,248.8335,1967.0
2021-10-18 14:35:00,257.17,257.31,257.11,257.18,2502.0,248.8335,248.969,248.7755,248.8432,2502.0
2021-10-18 14:40:00,257.22,257.25,257.0,257.04,5512.0,248.8819,248.9109,248.669,248.7077,5512.0
2021-10-18 14:45:00,256.98,257.02,256.84,256.97,2503.0,248.6497,248.6884,248.5142,248.64,2503.0
2021-10-18 14:50:00,256.97,257.16,256.97,257.16,1418.0,248.64,248.8238,248.64,248.8238,1418.0
2021-10-18 14:55:00,257.16,257.22,256.99,256.99,1807.0,248.8238,248.8819,248.6594,248.6594,1807.0
2021-10-18 15:00:00,257.04,257.04,256.81,256.83,2398.0,248.7077,248.7077,248.4852,248.5045,2398.0
2021-10-18 15:05:00,256.87,256.89,256.79,256.8,1614.0,248.5432,248.5626,248.4658,248.4755,1614.0
2021-10-18 15:10:00,256.87,256.87,256.75,256.86,5170.0,248.5432,248.5432,248.4271,248.5336,5170.0
2021-10-18 15:15:00,256.84,256.95,256.84,256.88,1901.0,248.5142,248.6206,248.5142,248.5529,1901.0
2021-10-18 15:20:00,256.92,256.97,256.82,256.82,3608.0,248.5916,248.64,248.4949,248.4949,3608.0
2021-10-18 15:25:00,256.83,257.18,256.69,257.06,5720.0,248.5045,248.8432,248.3691,248.7271,5720.0
2021-10-18 15:30:00,257.02,257.03,256.85,256.9,5024.0,248.6884,248.6981,248.5239,248.5723,5024.0
2021-10-18 15:35:00,256.96,256.97,256.73,256.76,3401.0,248.6303,248.64,248.4078,248.4368,3401.0
2021-10-18 15:40:00,256.83,257.06,256.83,256.98,4185.0,248.5045,248.7271,248.5045,248.6497,4185.0
2021-10-18 15:45:00,256.93,257.1,256.72,256.91,6274.0,248.6013,248.7658,248.3981,248.5819,6274.0
2021-10-18 15:50:00,257.0,257.15,256.92,257.02,9117.0,248.669,248.8142,248.5916,248.6884,9117.0
2021-10-18 15:55:00,257.05,257.09,256.79,256.95,22069.0,248.7174,248.7561,248.4658,248.6206,22069.0
2021-10-19 09:30:00,261.08,262.53,260.08,261.9,64952.0,252.6168,254.0198,251.6492,253.4102,64952.0
2021-10-19 09:35:00,261.72,261.93,261.16,261.5,24231.0,253.236,253.4392,252.6942,253.0232,24231.0
2021-10-19 09:40:00,261.71,261.71,260.6,260.81,5267.0,253.2263,253.2263,252.1523,252.3555,5267.0
2021-10-19 09:45:00,260.78,261.46,260.61,261.38,5233.0,252.3265,252.9845,252.162,252.907,5233.0
2021-10-19 09:50:00,261.77,262.1,261.56,261.64,2500.0,253.2844,253.6037,253.0812,253.1586,2500.0
2021-10-19 09:55:00,261.94,262.01,261.61,261.95,10390.0,253.4489,253.5166,253.1296,253.4586,10390.0
2021-10-19 10:00:00,261.78,262.02,261.08,261.62,6648.0,253.2941,253.5263,252.6168,253.1393,6648.0
2021-10-19 10:05:00,261.59,261.91,261.23,261.91,2000.0,253.1102,253.4199,252.7619,253.4199,2000.0
2021-10-19 10:10:00,261.86,262.61,261.86,262.61,1902.0,253.3715,254.0972,253.3715,254.0972,1902.0
2021-10-19 10:15:00,262.78,262.78,262.34,262.58,1817.0,254.2617,254.2617,253.8359,254.0681,1817.0
2021-10-19 10:20:00,262.88,263.34,262.88,263.34,1665.0,254.3584,254.8035,254.3584,254.8035,1665.0
2021-10-19 10:25:00,263.35,263.36,263.11,263.26,1825.0,254.8132,254.8229,254.581,254.7261,1825.0
2021-10-19 10:30:00,263.26,263.26,263.04,263.11,3606.0,254.7261,254.7261,254.5132,254.581,3606.0
2021-10-19 10:35:00,262.97,263.19,262.77,263.19,2281.0,254.4455,254.6584,254.252,254.6584,2281.0
2021-10-19 10:40:00,263.06,263.12,262.77,262.88,2831.0,254.5326,254.5906,254.252,254.3584,2831.0
2021-10-19 10:45:00,262.67,262.71,262.14,262.18,4202.0,254.1552,254.1939,253.6424,253.6811,4202.0
2021-10-19 10:50:00,262.2,262.3,261.92,262.01,4240.0,253.7005,253.7972,253.4295,253.5166,4240.0
2021-10-19 10:55:00,262.16,262.38,261.84,261.89,6008.0,253.6618,253.8746,253.3521,253.4005,6008.0
2021-10-19 11:00:00,261.84,261.91,261.77,261.77,1400.0,253.3521,253.4199,253.2844,253.2844,1400.0
2021-10-19 11:05:00,262.0,262.0,262.0,262.0,200.0,253.5069,253.5069,253.5069,253.5069,200.0
2021-10-19 11:10:00,262.25,262.32,262.04,262.19,5984.0,253.7488,253.8166,253.5456,253.6908,5984.0
2021-10-19 11:15:00,262.25,262.27,262.12,262.21,2243.0,253.7488,253.7682,253.6231,253.7101,2243.0
2021-10-19 11:20:00,262.21,262.5,262.18,262.25,3803.0,253.7101,253.9907,253.6811,253.7488,3803.0
2021-10-19 11:25:00,262.02,262.26,262.02,262.26,600.0,253.5263,253.7585,253.5263,253.7585,600.0
2021-10-19 11:30:00,262.31,262.31,262.14,262.2,3410.0,253.8069,253.8069,253.6424,253.7005,3410.0
2021-10-19 11:35:00,262.09,262.39,262.09,262.34,1101.0,253.594,253.8843,253.594,253.8359,1101.0
2021-10-19 11:40:00,262.23,262.35,262.13,262.13,1400.0,253.7295,253.8456,253.6327,253.6327,1400.0
2021-10-19 11:45:00,262.24,262.24,261.95,262.04,2431.0,253.7392,253.7392,253.4586,253.5456,2431.0
2021-10-19 11:50:00,261.83,261.84,261.61,261.61,1302.0,253.3425,253.3521,253.1296,253.1296,1302.0
2021-10-19 11:55:00,261.51,261.53,261.4,261.53,522.0,253.0328,253.0522,252.9264,253.0522,522.0
2021-10-19 12:00:00,261.55,261.55,261.4,261.41,630.0,253.0715,253.0715,252.9264,252.9361,630.0
2021-10-19 12:05:00,261.41,261.41,261.41,261.41,0.0,252.9361,252.9361,252.9361,252.9361,0.0
2021-10-19 12:10:00,261.34,261.49,261.29,261.29,1275.0,252.8683,253.0135,252.82,252.82,1275.0
2021-10-19 12:15:00,261.41,261.51,261.35,261.51,800.0,252.9361,253.0328,252.878,253.0328,800.0
2021-10-19 12:20:00,261.48,261.58,261.42,261.42,904.0,253.0038,253.1006,252.9457,252.9457,904.0
2021-10-19 12:25:00,261.18,261.62,261.18,261.56,2546.0,252.7135,253.1393,252.7135,253.0812,2546.0
2021-10-19 12:30:00,261.5,261.55,261.43,261.45,2115.0,253.0232,253.0715,252.9554,252.9748,2115.0
2021-10-19 12:35:00,261.43,261.43,261.28,261.37,1201.0,252.9554,252.9554,252.8103,252.8974,1201.0
2021-10-19 12:40:00,261.21,261.25,261.05,261.06,1500.0,252.7426,252.7813,252.5877,252.5974,1500.0
2021-10-19 12:45:00,260.96,260.96,260.86,260.89,839.0,252.5007,252.5007,252.4039,252.4329,839.0
2021-10-19 12:50:00,260.79,260.87,260.66,260.76,1121.0,252.3362,252.4136,252.2104,252.3071,1121.0
2021-10-19 12:55:00,260.88,261.04,260.88,260.94,1700.0,252.4233,252.5781,252.4233,252.4813,1700.0
2021-10-19 13:00:00,260.85,261.12,260.81,261.12,1738.0,252.3942,252.6555,252.3555,252.6555,1738.0
2021-10-19 13:05:00,261.06,261.15,260.98,260.98,1800.0,252.5974,252.6845,252.52,252.52,1800.0
2021-10-19 13:10:00,260.88,261.03,260.3,260.91,3866.0,252.4233,252.5684,251.8621,252.4523,3866.0
2021-10-19 13:15:00,260.8,260.8,260.66,260.66,300.0,252.3458,252.3458,252.2104,252.2104,300.0
2021-10-19 13:20:00,260.55,260.74,260.55,260.73,500.0,252.104,252.2878,252.104,252.2781,500.0
2021-10-19 13:25:00,260.5,260.5,260.5,260.5,200.0,252.0556,252.0556,252.0556,252.0556,200.0
2021-10-19 13:30:00,260.61,260.69,260.43,260.43,1068.0,252.162,252.2394,251.9878,251.9878,1068.0
2021-10-19 13:35:00,260.4,260.4,260.09,260.09,300.0,251.9588,251.9588,251.6589,251.6589,300.0
2021-10-19 13:40:00,260.13,260.25,260.05,260.25,1004.0,251.6976,251.8137,251.6202,251.8137,1004.0
2021-10-19 13:45:00,260.24,260.58,260.23,260.58,2291.0,251.804,252.133,251.7943,252.133,2291.0
2021-10-19 13:50:00,260.74,260.8,260.58,260.69,2602.0,252.2878,252.3458,252.133,252.2394,2602.0
2021-10-19 13:55:00,260.68,261.02,260.67,260.92,2364.0,252.2297,252.5587,252.2201,252.462,2364.0
2021-10-19 14:00:00,261.06,261.38,261.06,261.28,2700.0,252.5974,252.907,252.5974,252.8103,2700.0
2021-10-19 14:05:00,261.35,261.59,261.24,261.59,1909.0,252.878,253.1102,252.7716,253.1102,1909.0
2021-10-19 14:10:00,261.59,261.73,261.58,261.69,1406.0,253.1102,253.2457,253.1006,253.207,1406.0
2021-10-19 14:15:00,261.65,261.85,261.65,261.69,3183.0,253.1683,253.3618,253.1683,253.207,3183.0
2021-10-19 14:20:00,261.59,261.69,261.58,261.63,800.0,253.1102,253.207,253.1006,253.1489,800.0
2021-10-19 14:25:00,261.56,261.65,261.56,261.58,1100.0,253.0812,253.1683,253.0812,253.1006,1100.0
2021-10-19 14:30:00,261.55,261.7,261.37,261.37,3400.0,253.0715,253.2167,252.8974,252.8974,3400.0
2021-10-19 14:35:00,261.34,261.43,261.24,261.34,2345.0,252.8683,252.9554,252.7716,252.8683,2345.0
2021-10-19 14:40:00,261.4,261.42,261.27,261.27,2796.0,252.9264,252.9457,252.8006,252.8006,2796.0
2021-10-19 14:45:00,261.27,261.27,261.04,261.13,1787.0,252.8006,252.8006,252.5781,252.6651,1787.0
2021-10-19 14:50:00,260.85,260.85,260.66,260.66,400.0,252.3942,252.3942,252.2104,252.2104,400.0
2021-10-19 14:55:00,260.69,260.81,260.69,260.71,1096.0,252.2394,252.3555,252.2394,252.2588,1096.0
2021-10-19 15:00:00,260.73,260.77,260.56,260.56,1000.0,252.2781,252.3168,252.1136,252.1136,1000.0
2021-10-19 15:05:00,260.7,260.7,260.49,260.49,1100.0,252.2491,252.2491,252.0459,252.0459,1100.0
2021-10-19 15:10:00,260.6,260.83,260.54,260.82,1200.0,252.1523,252.3749,252.0943,252.3652,1200.0
2021-10-19 15:15:00,260.74,261.0,260.63,260.94,3716.0,252.2878,252.5394,252.1814,252.4813,3716.0
2021-10-19 15:20:00,260.9,261.11,260.89,261.02,3155.0,252.4426,252.6458,252.4329,252.5587,3155.0
2021-10-19 15:25:00,261.07,261.28,261.04,261.25,3199.0,252.6071,252.8103,252.5781,252.7813,3199.0
2021-10-19 15:30:00,261.22,261.22,260.86,260.92,4160.0,252.7522,252.7522,252.4039,252.462,4160.0
2021-10-19 15:35:00,260.9,260.94,260.59,260.59,5707.0,252.4426,252.4813,252.1427,252.1427,5707.0
2021-10-19 15:40:00,260.66,260.68,260.44,260.44,3580.0,252.2104,252.2297,251.9975,251.9975,3580.0
2021-10-19 15:45:00,260.48,260.5,260.35,260.4,6020.0,252.0362,252.0556,251.9104,251.9588,6020.0
2021-10-19 15:50:00,260.3,260.37,260.11,260.2,13023.0,251.8621,251.9298,251.6782,251.7653,13023.0
2021-10-19 15:55:00,260.23,260.3,260.04,260.15,25750.0,251.7943,251.8621,251.6105,251.7169,25750.0
2021-10-20 09:30:00,262.55,263.27,262.33,262.7,8625.0,254.0391,254.7358,253.8262,254.1843,8625.0
2021-10-20 09:35:00,262.5,262.5,261.78,262.24,2525.0,253.9907,253.9907,253.2941,253.7392,2525.0
2021-10-20 09:40:00,261.96,262.25,261.3,261.3,2674.0,253.4682,253.7488,252.8296,252.8296,2674.0
2021-10-20 09:45:00,261.31,261.37,260.73,260.93,2436.0,252.8393,252.8974,252.2781,252.4716,2436.0
2021-10-20 09:50:00,260.65,260.75,259.71,260.75,3016.0,252.2007,252.2975,251.2912,252.2975,3016.0
2021-10-20 09:55:00,260.62,260.62,259.88,260.06,1180.0,252.1717,252.1717,251.4557,251.6298,1180.0
2021-10-20 10:00:00,260.08,260.12,259.34,259.37,1020.0,251.6492,251.6879,250.9332,250.9622,1020.0
2021-10-20 10:05:00,259.18,260.62,259.18,260.36,3358.0,250.7784,252.1717,250.7784,251.9201,3358.0
2021-10-20 10:10:00,260.54,260.9,260.54,260.6,1792.0,252.0943,252.4426,252.0943,252.1523,1792.0
2021-10-20 10:15:00,260.5,260.85,260.43,260.85,2200.0,252.0556,252.3942,251.9878,252.3942,2200.0
2021-10-20 10:20:00,260.65,260.76,260.57,260.57,1533.0,252.2007,252.3071,252.1233,252.1233,1533.0
2021-10-20 10:25:00,260.61,261.04,260.49,261.04,2401.0,252.162,252.5781,252.0459,252.5781,2401.0
2021-10-20 10:30:00,261.15,261.16,260.9,260.9,2797.0,252.6845,252.6942,252.4426,252.4426,2797.0
2021-10-20 10:35:00,260.85,260.97,260.7,260.84,3286.0,252.3942,252.5103,252.2491,252.3845,3286.0
2021-10-20 10:40:00,260.63,260.78,260.63,260.75,1737.0,252.1814,252.3265,252.1814,252.2975,1737.0
2021-10-20 10:45:00,260.74,261.07,260.57,260.99,3407.0,252.2878,252.6071,252.1233,252.5297,3407.0
2021-10-20 10:50:00,260.86,260.86,260.7,260.7,888.0,252.4039,252.4039,252.2491,252.2491,888.0
2021-10-20 10:55:00,260.79,261.1,260.79,261.01,2300.0,252.3362,252.6361,252.3362,252.549,2300.0
2021-10-20 11:00:00,261.01,261.1,260.94,261.0,3217.0,252.549,252.6361,252.4813,252.5394,3217.0
2021-10-20 11:05:00,261.27,261.69,261.27,261.69,1299.0,252.8006,253.207,252.8006,253.207,1299.0
2021-10-20 11:10:00,261.67,261.68,261.35,261.44,2674.0,253.1876,253.1973,252.878,252.9651,2674.0
2021-10-20 11:15:00,261.45,261.74,261.41,261.74,1342.0,252.9748,253.2554,252.9361,253.2554,1342.0
2021-10-20 11:20:00,261.78,262.05,261.78,262.01,900.0,253.2941,253.5553,253.2941,253.5166,900.0
2021-10-20 11:25:00,262.08,262.35,261.58,261.62,3003.0,253.5844,253.8456,253.1006,253.1393,3003.0
2021-10-20 11:30:00,261.62,261.62,261.36,261.44,1804.0,253.1393,253.1393,252.8877,252.9651,1804.0
2021-10-20 11:35:00,261.56,261.6,261.4,261.53,803.0,253.0812,253.1199,252.9264,253.0522,803.0
2021-10-20 11:40:00,261.65,261.75,261.65,261.75,900.0,253.1683,253.2651,253.1683,253.2651,900.0
2021-10-20 11:45:00,261.65,261.89,261.57,261.87,800.0,253.1683,253.4005,253.0909,253.3812,800.0
2021-10-20 11:50:00,261.65,261.88,261.53,261.61,900.0,253.1683,253.3908,253.0522,253.1296,900.0
2021-10-20 11:55:00,261.56,261.56,261.4,261.4,1007.0,253.0812,253.0812,252.9264,252.9264,1007.0
2021-10-20 12:00:00,261.39,261.39,261.15,261.18,618.0,252.9167,252.9167,252.6845,252.7135,618.0
2021-10-20 12:05:00,261.23,261.23,261.03,261.1,400.0,252.7619,252.7619,252.5684,252.6361,400.0
2021-10-20 12:10:00,261.1,261.19,261.1,261.19,700.0,252.6361,252.7232,252.6361,252.7232,700.0
2021-10-20 12:15:00,261.19,261.57,261.18,261.45,4687.0,252.7232,253.0909,252.7135,252.9748,4687.0
2021-10-20 12:20:00,261.38,261.4,261.28,261.34,1057.0,252.907,252.9264,252.8103,252.8683,1057.0
2021-10-20 12:25:00,261.29,261.29,261.12,261.13,600.0,252.82,252.82,252.6555,252.6651,600.0
2021-10-20 12:30:00,261.21,261.21,260.94,261.01,8185.0,252.7426,252.7426,252.4813,252.549,8185.0
2021-10-20 12:35:00,260.95,261.0,260.85,260.85,1924.0,252.491,252.5394,252.3942,252.3942,1924.0
2021-10-20 12:40:00,260.83,260.83,260.78,260.78,700.0,252.3749,252.3749,252.3265,252.3265,700.0
2021-10-20 12:45:00,260.71,260.79,260.42,260.43,3900.0,252.2588,252.3362,251.9782,251.9878,3900.0
2021-10-20 12:50:00,260.51,261.16,260.51,261.16,7454.0,252.0652,252.6942,252.0652,252.6942,7454.0
2021-10-20 12:55:00,261.15,261.48,261.08,261.22,4319.0,252.6845,253.0038,252.6168,252.7522,4319.0
2021-10-20 13:00:00,261.29,261.5,261.11,261.4,7084.0,252.82,253.0232,252.6458,252.9264,7084.0
2021-10-20 13:05:00,261.4,262.06,261.37,262.0,8560.0,252.9264,253.565,252.8974,253.5069,8560.0
2021-10-20 13:10:00,261.77,261.93,261.72,261.74,1406.0,253.2844,253.4392,253.236,253.2554,1406.0
2021-10-20 13:15:00,261.74,261.74,261.63,261.63,300.0,253.2554,253.2554,253.1489,253.1489,300.0
2021-10-20 13:20:00,261.69,261.77,261.57,261.76,400.0,253.207,253.2844,253.0909,253.2747,400.0
2021-10-20 13:25:00,261.73,262.0,261.73,261.94,12792.0,253.2457,253.5069,253.2457,253.4489,12792.0
2021-10-20 13:30:00,261.71,262.1,261.69,262.09,3706.0,253.2263,253.6037,253.207,253.594,3706.0
2021-10-20 13:35:00,262.0,262.15,261.73,262.13,3865.0,253.5069,253.6521,253.2457,253.6327,3865.0
2021-10-20 13:40:00,262.13,262.27,262.06,262.27,2280.0,253.6327,253.7682,253.565,253.7682,2280.0
2021-10-20 13:45:00,262.21,262.64,262.13,262.64,4214.0,253.7101,254.1262,253.6327,254.1262,4214.0
2021-10-20 13:50:00,262.64,262.69,262.09,262.28,3579.0,254.1262,254.1746,253.594,253.7779,3579.0
2021-10-20 13:55:00,262.25,262.44,262.22,262.29,1600.0,253.7488,253.9327,253.7198,253.7875,1600.0
2021-10-20 14:00:00,262.33,262.4,262.23,262.34,4770.0,253.8262,253.894,253.7295,253.8359,4770.0
2021-10-20 14:05:00,262.29,262.36,262.24,262.3,6096.0,253.7875,253.8553,253.7392,253.7972,6096.0
2021-10-20 14:10:00,262.3,262.3,262.16,262.16,1204.0,253.7972,253.7972,253.6618,253.6618,1204.0
2021-10-20 14:15:00,262.25,262.4,262.04,262.04,1868.0,253.7488,253.894,253.5456,253.5456,1868.0
2021-10-20 14:20:00,262.05,262.12,262.03,262.12,900.0,253.5553,253.6231,253.536,253.6231,900.0
2021-10-20 14:25:00,262.07,262.16,262.07,262.16,1043.0,253.5747,253.6618,253.5747,253.6618,1043.0
2021-10-20 14:30:00,262.22,262.3,262.12,262.22,3029.0,253.7198,253.7972,253.6231,253.7198,3029.0
2021-10-20 14:35:00,262.27,262.34,262.13,262.22,3168.0,253.7682,253.8359,253.6327,253.7198,3168.0
2021-10-20 14:40:00,262.17,262.24,262.05,262.05,5704.0,253.6714,253.7392,253.5553,253.5553,5704.0
2021-10-20 14:45:00,261.86,262.01,261.78,261.85,2446.0,253.3715,253.5166,253.2941,253.3618,2446.0
2021-10-20 14:50:00,261.87,261.99,261.8,261.87,2060.0,253.3812,253.4973,253.3134,253.3812,2060.0
2021-10-20 14:55:00,261.99,262.47,261.99,262.17,3972.0,253.4973,253.9617,253.4973,253.6714,3972.0
2021-10-20 15:00:00,262.21,262.33,262.08,262.08,9934.0,253.7101,253.8262,253.5844,253.5844,9934.0
2021-10-20 15:05:00,262.16,262.32,262.15,262.31,2188.0,253.6618,253.8166,253.6521,253.8069,2188.0
2021-10-20 15:10:00,262.33,262.49,262.12,262.14,4293.0,253.8262,253.9811,253.6231,253.6424,4293.0
2021-10-20 15:15:00,262.22,262.4,262.14,262.38,9964.0,253.7198,253.894,253.6424,253.8746,9964.0
2021-10-20 15:20:00,262.36,262.68,262.35,262.56,7053.0,253.8553,254.1649,253.8456,254.0488,7053.0
2021-10-20 15:25:00,262.56,262.58,262.39,262.56,12771.0,254.0488,254.0681,253.8843,254.0488,12771.0
2021-10-20 15:30:00,262.47,262.47,262.07,262.26,9002.0,253.9617,253.9617,253.5747,253.7585,9002.0
2021-10-20 15:35:00,262.16,262.25,261.84,261.84,4710.0,253.6618,253.7488,253.3521,253.3521,4710.0
2021-10-20 15:40:00,261.84,262.15,261.83,262.11,10228.0,253.3521,253.6521,253.3425,253.6134,10228.0
2021-10-20 15:45:00,262.11,262.33,262.01,262.04,22459.0,253.6134,253.8262,253.5166,253.5456,22459.0
2021-10-20 15:50:00,261.9,261.9,261.45,261.56,18707.0,253.4102,253.4102,252.9748,253.0812,18707.0
2021-10-20 15:55:00,261.54,261.63,261.33,261.47,67159.0,253.0619,253.1489,252.8587,252.9941,67159.0
2021-10-21 09:30:00,262.03,262.98,260.51,260.51,15390.0,253.536,254.4552,252.0652,252.0652,15390.0
2021-10-21 09:35:00,260.52,261.23,260.39,261.23,9376.0,252.0749,252.7619,251.9491,252.7619,9376.0
2021-10-21 09:40:00,261.05,261.08,260.18,260.36,7321.0,252.5877,252.6168,251.7459,251.9201,7321.0
2021-10-21 09:45:00,260.35,260.77,259.55,260.28,8794.0,251.9104,252.3168,251.1364,251.8427,8794.0
2021-10-21 09:50:00,260.32,260.84,260.17,260.58,2584.0,251.8814,252.3845,251.7363,252.133,2584.0
2021-10-21 09:55:00,260.29,260.74,260.11,260.22,23023.0,251.8524,252.2878,251.6782,251.7846,23023.0
2021-10-21 10:00:00,260.38,261.17,260.23,260.55,10378.0,251.9395,252.7039,251.7943,252.104,10378.0
2021-10-21 10:05:00,260.65,260.81,260.25,260.53,8083.0,252.2007,252.3555,251.8137,252.0846,8083.0
2021-10-21 10:10:00,260.45,260.66,260.19,260.44,11870.0,252.0072,252.2104,251.7556,251.9975,11870.0
2021-10-21 10:15:00,260.44,261.42,260.27,261.16,7843.0,251.9975,252.9457,251.833,252.6942,7843.0
2021-10-21 10:20:00,261.12,261.18,260.82,261.05,7250.0,252.6555,252.7135,252.3652,252.5877,7250.0
2021-10-21 10:25:00,261.06,261.18,260.9,261.18,4428.0,252.5974,252.7135,252.4426,252.7135,4428.0
2021-10-21 10:30:00,261.19,261.3,261.02,261.18,12387.0,252.7232,252.8296,252.5587,252.7135,12387.0
2021-10-21 10:35:00,261.22,261.32,261.02,261.12,12231.0,252.7522,252.849,252.5587,252.6555,12231.0
2021-10-21 10:40:00,261.23,261.5,261.0,261.5,10898.0,252.7619,253.0232,252.5394,253.0232,10898.0
2021-10-21 10:45:00,261.58,262.09,261.58,261.75,5403.0,253.1006,253.594,253.1006,253.2651,5403.0
2021-10-21 10:50:00,261.68,262.0,261.5,262.0,3563.0,253.1973,253.5069,253.0232,253.5069,3563.0
2021-10-21 10:55:00,261.98,262.13,261.62,261.93,4488.0,253.4876,253.6327,253.1393,253.4392,4488.0
2021-10-21 11:00:00,261.91,262.17,261.78,262.16,4099.0,253.4199,253.6714,253.2941,253.6618,4099.0
2021-10-21 11:05:00,262.37,262.45,262.01,262.16,3736.0,253.865,253.9424,253.5166,253.6618,3736.0
2021-10-21 11:10:00,262.13,262.13,261.61,261.75,1413.0,253.6327,253.6327,253.1296,253.2651,1413.0
2021-10-21 11:15:00,261.71,261.82,261.54,261.81,2259.0,253.2263,253.3328,253.0619,253.3231,2259.0
2021-10-21 11:20:00,261.82,261.92,261.72,261.92,814.0,253.3328,253.4295,253.236,253.4295,814.0
2021-10-21 11:25:00,262.08,262.16,261.91,262.16,1783.0,253.5844,253.6618,253.4199,253.6618,1783.0
2021-10-21 11:30:00,262.25,262.33,262.03,262.08,3471.0,253.7488,253.8262,253.536,253.5844,3471.0
2021-10-21 11:35:00,262.17,262.26,262.13,262.25,6065.0,253.6714,253.7585,253.6327,253.7488,6065.0
2021-10-21 11:40:00,262.21,262.28,262.2,262.24,1069.0,253.7101,253.7779,253.7005,253.7392,1069.0
2021-10-21 11:45:00,262.55,262.61,262.22,262.22,2705.0,254.0391,254.0972,253.7198,253.7198,2705.0
2021-10-21 11:50:00,262.45,262.45,262.26,262.31,6181.0,253.9424,253.9424,253.7585,253.8069,6181.0
2021-10-21 11:55:00,262.42,262.59,262.34,262.34,3437.0,253.9133,254.0778,253.8359,253.8359,3437.0
2021-10-21 12:00:00,262.47,262.5,262.43,262.49,907.0,253.9617,253.9907,253.923,253.9811,907.0
2021-10-21 12:05:00,262.34,262.38,262.32,262.35,607.0,253.8359,253.8746,253.8166,253.8456,607.0
2021-10-21 12:10:00,262.36,262.46,261.96,262.17,6301.0,253.8553,253.952,253.4682,253.6714,6301.0
2021-10-21 12:15:00,262.24,262.51,262.18,262.45,1860.0,253.7392,254.0004,253.6811,253.9424,1860.0
2021-10-21 12:20:00,262.48,262.56,262.38,262.47,1527.0,253.9714,254.0488,253.8746,253.9617,1527.0
2021-10-21 12:25:00,262.33,262.37,262.28,262.35,600.0,253.8262,253.865,253.7779,253.8456,600.0
2021-10-21 12:30:00,262.49,262.52,262.3,262.42,1701.0,253.9811,254.0101,253.7972,253.9133,1701.0
2021-10-21 12:35:00,262.41,262.43,262.32,262.32,1308.0,253.9037,253.923,253.8166,253.8166,1308.0
2021-10-21 12:40:00,262.29,262.42,262.28,262.3,998.0,253.7875,253.9133,253.7779,253.7972,998.0
2021-10-21 12:45:00,262.35,262.35,262.23,262.25,1345.0,253.8456,253.8456,253.7295,253.7488,1345.0
2021-10-21 12:50:00,262.35,262.35,262.09,262.12,1325.0,253.8456,253.8456,253.594,253.6231,1325.0
2021-10-21 12:55:00,262.08,262.24,262.02,262.02,1315.0,253.5844,253.7392,253.5263,253.5263,1315.0
2021-10-21 13:00:00,262.04,262.16,262.01,262.12,897.0,253.5456,253.6618,253.5166,253.6231,897.0
2021-10-21 13:05:00,262.16,262.17,261.89,261.89,2990.0,253.6618,253.6714,253.4005,253.4005,2990.0
2021-10-21 13:10:00,261.88,261.88,261.79,261.8,823.0,253.3908,253.3908,253.3038,253.3134,823.0
2021-10-21 13:15:00,261.82,261.94,261.78,261.83,880.0,253.3328,253.4489,253.2941,253.3425,880.0
2021-10-21 13:20:00,261.87,261.88,261.73,261.88,1000.0,253.3812,253.3908,253.2457,253.3908,1000.0
2021-10-21 13:25:00,262.03,262.2,262.03,262.19,500.0,253.536,253.7005,253.536,253.6908,500.0
2021-10-21 13:30:00,262.14,262.32,262.13,262.32,1759.0,253.6424,253.8166,253.6327,253.8166,1759.0
2021-10-21 13:35:00,262.29,262.53,262.29,262.52,1845.0,253.7875,254.0198,253.7875,254.0101,1845.0
2021-10-21 13:40:00,262.42,262.65,262.42,262.65,1341.0,253.9133,254.1359,253.9133,254.1359,1341.0
2021-10-21 13:45:00,262.59,262.81,262.56,262.63,3838.0,254.0778,254.2907,254.0488,254.1165,3838.0
2021-10-21 13:50:00,262.66,262.75,262.66,262.72,1602.0,254.1456,254.2326,254.1456,254.2036,1602.0
2021-10-21 13:55:00,262.61,262.61,262.42,262.42,721.0,254.0972,254.0972,253.9133,253.9133,721.0
2021-10-21 14:00:00,262.56,262.58,262.47,262.55,1336.0,254.0488,254.0681,253.9617,254.0391,1336.0
2021-10-21 14:05:00,262.68,262.75,262.51,262.51,1307.0,254.1649,254.2326,254.0004,254.0004,1307.0
2021-10-21 14:10:00,262.52,262.59,262.46,262.57,1016.0,254.0101,254.0778,253.952,254.0585,1016.0
2021-10-21 14:15:00,262.57,262.78,262.57,262.76,2642.0,254.0585,254.2617,254.0585,254.2423,2642.0
2021-10-21 14:20:00,262.86,262.86,262.68,262.68,506.0,254.3391,254.3391,254.1649,254.1649,506.0
2021-10-21 14:25:00,262.62,262.8,262.51,262.63,2000.0,254.1068,254.281,254.0004,254.1165,2000.0
2021-10-21 14:30:00,262.64,262.79,262.64,262.65,1604.0,254.1262,254.2713,254.1262,254.1359,1604.0
2021-10-21 14:35:00,262.74,262.74,262.53,262.53,2237.0,254.223,254.223,254.0198,254.0198,2237.0
2021-10-21 14:40:00,262.64,262.66,262.51,262.56,1200.0,254.1262,254.1456,254.0004,254.0488,1200.0
2021-10-21 14:45:00,262.63,262.69,262.45,262.45,1605.0,254.1165,254.1746,253.9424,253.9424,1605.0
2021-10-21 14:50:00,262.38,262.62,262.38,262.62,801.0,253.8746,254.1068,253.8746,254.1068,801.0
2021-10-21 14:55:00,262.69,262.87,262.69,262.76,1674.0,254.1746,254.3487,254.1746,254.2423,1674.0
2021-10-21 15:00:00,262.85,262.94,262.78,262.94,2508.0,254.3294,254.4165,254.2617,254.4165,2508.0
2021-10-21 15:05:00,262.88,262.91,262.63,262.7,4505.0,254.3584,254.3874,254.1165,254.1843,4505.0
2021-10-21 15:10:00,262.75,262.92,262.75,262.83,1200.0,254.2326,254.3971,254.2326,254.31,1200.0
2021-10-21 15:15:00,262.94,262.98,262.82,262.98,1295.0,254.4165,254.4552,254.3004,254.4552,1295.0
2021-10-21 15:20:00,263.02,263.12,262.82,263.12,4117.0,254.4939,254.5906,254.3004,254.5906,4117.0
2021-10-21 15:25:00,263.12,263.24,262.94,263.0,5266.0,254.5906,254.7068,254.4165,254.4745,5266.0
2021-10-21 15:30:00,262.95,263.12,262.86,262.97,5115.0,254.4262,254.5906,254.3391,254.4455,5115.0
2021-10-21 15:35:00,262.94,263.1,262.88,263.08,5662.0,254.4165,254.5713,254.3584,254.5519,5662.0
2021-10-21 15:40:00,263.12,263.23,262.96,263.2,12186.0,254.5906,254.6971,254.4358,254.668,12186.0
2021-10-21 15:45:00,263.24,263.45,263.19,263.45,5777.0,254.7068,254.9099,254.6584,254.9099,5777.0
2021-10-21 15:50:00,263.45,263.45,263.27,263.31,12748.0,254.9099,254.9099,254.7358,254.7745,12748.0
2021-10-21 15:55:00,263.3,263.37,262.99,263.01,48658.0,254.7648,254.8325,254.4649,254.4842,48658.0
2021-10-22 09:30:00,264.11,265.61,264.0,265.07,12143.0,255.5485,256.9999,255.4421,256.4774,12143.0
2021-10-22 09:35:00,264.84,265.86,264.43,264.43,7179.0,256.2549,257.2418,255.8582,255.8582,7179.0
2021-10-22 09:40:00,264.68,264.99,264.33,264.99,2110.0,256.1001,256.4,255.7614,256.4,2110.0
2021-10-22 09:45:00,265.36,265.52,264.87,265.26,5294.0,256.758,256.9128,256.2839,256.6613,5294.0
2021-10-22 09:50:00,265.25,265.26,264.57,265.16,3878.0,256.6516,256.6613,255.9936,256.5645,3878.0
2021-10-22 09:55:00,265.22,265.25,264.78,265.06,2300.0,256.6226,256.6516,256.1968,256.4678,2300.0
2021-10-22 10:00:00,265.25,265.27,264.9,265.05,2968.0,256.6516,256.6709,256.3129,256.4581,2968.0
2021-10-22 10:05:00,265.13,265.29,264.96,264.96,4191.0,256.5355,256.6903,256.371,256.371,4191.0
2021-10-22 10:10:00,264.83,264.84,263.83,263.83,3406.0,256.2452,256.2549,255.2776,255.2776,3406.0
2021-10-22 10:15:00,263.97,264.32,263.83,264.04,2171.0,255.4131,255.7517,255.2776,255.4808,2171.0
2021-10-22 10:20:00,264.05,264.82,264.04,264.82,2702.0,255.4905,256.2355,255.4808,256.2355,2702.0
2021-10-22 10:25:00,264.97,264.97,264.48,264.62,2413.0,256.3807,256.3807,255.9066,256.042,2413.0
2021-10-22 10:30:00,264.49,264.49,263.9,264.1,2422.0,255.9162,255.9162,255.3454,255.5389,2422.0
2021-10-22 10:35:00,264.09,264.18,263.99,263.99,4521.0,255.5292,255.6163,255.4324,255.4324,4521.0
2021-10-22 10:40:00,263.92,264.6,263.92,264.6,3588.0,255.3647,256.0227,255.3647,256.0227,3588.0
2021-10-22 10:45:00,264.59,264.66,264.42,264.6,4471.0,256.013,256.0807,255.8485,256.0227,4471.0
2021-10-22 10:50:00,264.65,264.72,263.99,264.05,3522.0,256.071,256.1388,255.4324,255.4905,3522.0
2021-10-22 10:55:00,264.22,264.32,264.04,264.05,2057.0,255.655,255.7517,255.4808,255.4905,2057.0
2021-10-22 11:00:00,264.05,264.31,264.04,264.27,3110.0,255.4905,255.7421,255.4808,255.7034,3110.0
2021-10-22 11:05:00,264.29,264.29,264.16,264.21,900.0,255.7227,255.7227,255.5969,255.6453,900.0
2021-10-22 11:10:00,264.24,264.46,264.08,264.24,1020.0,255.6743,255.8872,255.5195,255.6743,1020.0
2021-10-22 11:15:00,264.21,264.21,263.82,263.97,1175.0,255.6453,255.6453,255.2679,255.4131,1175.0
2021-10-22 11:20:00,264.3,264.3,263.81,263.81,780.0,255.7324,255.7324,255.2583,255.2583,780.0
2021-10-22 11:25:00,263.32,263.37,263.11,263.14,6161.0,254.7842,254.8325,254.581,254.61,6161.0
2021-10-22 11:30:00,263.35,263.76,263.34,263.53,1621.0,254.8132,255.2099,254.8035,254.9873,1621.0
2021-10-22 11:35:00,263.57,263.58,262.98,263.0,4455.0,255.0261,255.0357,254.4552,254.4745,4455.0
2021-10-22 11:40:00,263.12,263.27,262.94,263.24,700.0,254.5906,254.7358,254.4165,254.7068,700.0
2021-10-22 11:45:00,263.06,263.07,262.91,263.07,1204.0,254.5326,254.5423,254.3874,254.5423,1204.0
2021-10-22 11:50:00,263.28,263.36,263.14,263.36,1127.0,254.7455,254.8229,254.61,254.8229,1127.0
2021-10-22 11:55:00,263.23,263.29,263.05,263.1,2706.0,254.6971,254.7551,254.5229,254.5713,2706.0
2021-10-22 12:00:00,262.78,263.0,262.78,263.0,900.0,254.2617,254.4745,254.2617,254.4745,900.0
2021-10-22 12:05:00,263.01,263.03,262.83,262.94,2346.0,254.4842,254.5036,254.31,254.4165,2346.0
2021-10-22 12:10:00,262.88,263.06,262.74,263.0,1713.0,254.3584,254.5326,254.223,254.4745,1713.0
2021-10-22 12:15:00,263.0,263.23,262.9,263.21,7163.0,254.4745,254.6971,254.3778,254.6777,7163.0
2021-10-22 12:20:00,263.23,263.72,263.18,263.63,13876.0,254.6971,255.1712,254.6487,255.0841,13876.0
2021-10-22 12:25:00,263.63,263.63,263.49,263.58,1200.0,255.0841,255.0841,254.9486,255.0357,1200.0
2021-10-22 12:30:00,263.57,264.22,263.54,264.01,4230.0,255.0261,255.655,254.997,255.4518,4230.0
2021-10-22 12:35:00,264.06,264.44,264.06,264.44,1333.0,255.5002,255.8679,255.5002,255.8679,1333.0
2021-10-22 12:40:00,264.39,264.57,264.24,264.57,2901.0,255.8195,255.9936,255.6743,255.9936,2901.0
2021-10-22 12:45:00,264.54,264.86,264.47,264.86,2826.0,255.9646,256.2742,255.8969,256.2742,2826.0
2021-10-22 12:50:00,264.85,265.11,264.85,265.11,2815.0,256.2646,256.5161,256.2646,256.5161,2815.0
2021-10-22 12:55:00,265.11,265.11,264.87,264.87,1460.0,256.5161,256.5161,256.2839,256.2839,1460.0
2021-10-22 13:00:00,264.75,264.83,264.75,264.75,800.0,256.1678,256.2452,256.1678,256.1678,800.0
2021-10-22 13:05:00,264.82,264.92,264.74,264.91,1298.0,256.2355,256.3323,256.1581,256.3226,1298.0
2021-10-22 13:10:00,264.91,265.04,264.81,265.04,1600.0,256.3226,256.4484,256.2259,256.4484,1600.0
2021-10-22 13:15:00,264.97,265.14,264.86,265.14,2604.0,256.3807,256.5452,256.2742,256.5452,2604.0
2021-10-22 13:20:00,265.23,265.23,265.15,265.15,508.0,256.6322,256.6322,256.5548,256.5548,508.0
2021-10-22 13:25:00,265.16,265.18,265.11,265.18,2098.0,256.5645,256.5839,256.5161,256.5839,2098.0
2021-10-22 13:30:00,265.14,265.57,265.14,265.57,2155.0,256.5452,256.9612,256.5452,256.9612,2155.0
2021-10-22 13:35:00,265.67,265.8,265.45,265.45,1860.0,257.058,257.1838,256.8451,256.8451,1860.0
2021-10-22 13:40:00,265.4,265.61,265.4,265.5,9138.0,256.7967,256.9999,256.7967,256.8935,9138.0
2021-10-22 13:45:00,265.43,265.67,265.4,265.55,2100.0,256.8258,257.058,256.7967,256.9419,2100.0
2021-10-22 13:50:00,265.5,265.78,265.5,265.67,2390.0,256.8935,257.1644,256.8935,257.058,2390.0
2021-10-22 13:55:00,265.61,265.64,265.37,265.44,2004.0,256.9999,257.029,256.7677,256.8354,2004.0
2021-10-22 14:00:00,265.54,265.57,265.39,265.49,1617.0,256.9322,256.9612,256.7871,256.8838,1617.0
2021-10-22 14:05:00,265.74,265.74,265.52,265.52,1161.0,257.1257,257.1257,256.9128,256.9128,1161.0
2021-10-22 14:10:00,265.65,265.79,265.65,265.79,1209.0,257.0386,257.1741,257.0386,257.1741,1209.0
2021-10-22 14:15:00,265.74,265.97,265.65,265.65,2359.0,257.1257,257.3483,257.0386,257.0386,2359.0
2021-10-22 14:20:00,265.85,266.37,265.83,266.27,2400.0,257.2321,257.7353,257.2128,257.6385,2400.0
2021-10-22 14:25:00,266.25,266.48,266.22,266.48,1994.0,257.6192,257.8417,257.5901,257.8417,1994.0
2021-10-22 14:30:00,266.59,266.83,266.59,266.78,1518.0,257.9482,258.1804,257.9482,258.132,1518.0
2021-10-22 14:35:00,266.82,266.82,266.64,266.64,2201.0,258.1707,258.1707,257.9965,257.9965,2201.0
2021-10-22 14:40:00,266.66,266.75,266.65,266.65,2200.0,258.0159,258.103,258.0062,258.0062,2200.0
2021-10-22 14:45:00,266.65,266.77,266.65,266.76,600.0,258.0062,258.1223,258.0062,258.1126,600.0
2021-10-22 14:50:00,266.8,266.93,266.57,266.87,4882.0,258.1513,258.2771,257.9288,258.2191,4882.0
2021-10-22 14:55:00,266.93,267.17,266.93,267.0,3237.0,258.2771,258.5094,258.2771,258.3449,3237.0
2021-10-22 15:00:00,267.1,267.21,266.99,267.06,1948.0,258.4416,258.5481,258.3352,258.4029,1948.0
2021-10-22 15:05:00,267.12,267.19,266.94,267.03,2100.0,258.461,258.5287,258.2868,258.3739,2100.0
2021-10-22 15:10:00,266.93,267.1,266.93,267.02,1303.0,258.2771,258.4416,258.2771,258.3642,1303.0
2021-10-22 15:15:00,266.96,267.06,266.78,266.86,3243.0,258.3062,258.4029,258.132,258.2094,3243.0
2021-10-22 15:20:00,266.7,266.85,266.68,266.71,5355.0,258.0546,258.1997,258.0352,258.0643,5355.0
2021-10-22 15:25:00,266.7,266.87,266.7,266.87,2852.0,258.0546,258.2191,258.0546,258.2191,2852.0
2021-10-22 15:30:00,266.87,267.96,266.87,267.9,4931.0,258.2191,259.2737,258.2191,259.2157,4931.0
2021-10-22 15:35:00,267.95,268.13,267.66,267.69,7230.0,259.2641,259.4382,258.9835,259.0125,7230.0
2021-10-22 15:40:00,267.73,267.73,267.33,267.35,6469.0,259.0512,259.0512,258.6642,258.6835,6469.0
2021-10-22 15:45:00,267.24,267.48,267.13,267.38,7364.0,258.5771,258.8093,258.4707,258.7125,7364.0
2021-10-22 15:50:00,267.38,267.52,267.31,267.4,13131.0,258.7125,258.848,258.6448,258.7319,13131.0
2021-10-22 15:55:00,267.37,267.62,267.31,267.5,55988.0,258.7029,258.9448,258.6448,258.8287,55988.0
2021-10-25 09:30:00,268.0,268.23,267.26,267.28,9179.0,259.3124,259.535,258.5964,258.6158,9179.0
2021-10-25 09:35:00,267.18,267.22,266.52,266.78,4185.0,258.519,258.5577,257.8804,258.132,4185.0
2021-10-25 09:40:00,266.39,266.82,266.27,266.82,4300.0,257.7546,258.1707,257.6385,258.1707,4300.0
2021-10-25 09:45:00,266.66,266.79,265.76,266.78,4601.0,258.0159,258.1417,257.1451,258.132,4601.0
2021-10-25 09:50:00,266.51,266.51,265.44,265.53,1913.0,257.8707,257.8707,256.8354,256.9225,1913.0
2021-10-25 09:55:00,265.47,265.74,265.39,265.74,1348.0,256.8645,257.1257,256.7871,257.1257,1348.0
2021-10-25 10:00:00,265.76,265.84,265.45,265.45,2622.0,257.1451,257.2225,256.8451,256.8451,2622.0
2021-10-25 10:05:00,265.2,265.85,265.2,265.71,3349.0,256.6032,257.2321,256.6032,257.0967,3349.0
2021-10-25 10:10:00,265.66,266.3,265.46,266.04,4320.0,257.0483,257.6676,256.8548,257.416,4320.0
2021-10-25 10:15:00,266.04,266.5,265.94,266.1,6364.0,257.416,257.8611,257.3192,257.474,6364.0
2021-10-25 10:20:00,266.29,266.57,266.03,266.03,1801.0,257.6579,257.9288,257.4063,257.4063,1801.0
2021-10-25 10:25:00,266.07,266.15,265.91,266.15,1712.0,257.445,257.5224,257.2902,257.5224,1712.0
2021-10-25 10:30:00,266.14,266.42,266.0,266.06,3478.0,257.5127,257.7837,257.3773,257.4353,3478.0
2021-10-25 10:35:00,266.14,266.35,266.02,266.29,3371.0,257.5127,257.7159,257.3966,257.6579,3371.0
2021-10-25 10:40:00,266.23,266.34,266.05,266.31,1700.0,257.5998,257.7063,257.4257,257.6772,1700.0
2021-10-25 10:45:00,266.3,266.78,266.3,266.68,1797.0,257.6676,258.132,257.6676,258.0352,1797.0
2021-10-25 10:50:00,266.56,266.91,266.49,266.81,1501.0,257.9191,258.2578,257.8514,258.161,1501.0
2021-10-25 10:55:00,266.86,267.38,266.8,267.38,8977.0,258.2094,258.7125,258.1513,258.7125,8977.0
2021-10-25 11:00:00,267.39,267.53,267.13,267.26,1536.0,258.7222,258.8577,258.4707,258.5964,1536.0
2021-10-25 11:05:00,267.12,267.4,267.08,267.1,2013.0,258.461,258.7319,258.4223,258.4416,2013.0
2021-10-25 11:10:00,267.12,267.53,267.12,267.53,2208.0,258.461,258.8577,258.461,258.8577,2208.0
2021-10-25 11:15:00,267.51,267.51,267.09,267.24,1298.0,258.8383,258.8383,258.4319,258.5771,1298.0
2021-10-25 11:20:00,267.17,267.28,266.98,267.18,1221.0,258.5094,258.6158,258.3255,258.519,1221.0
2021-10-25 11:25:00,267.21,267.27,267.07,267.18,1439.0,258.5481,258.6061,258.4126,258.519,1439.0
2021-10-25 11:30:00,267.27,267.34,267.17,267.17,1023.0,258.6061,258.6738,258.5094,258.5094,1023.0
2021-10-25 11:35:00,267.24,267.62,267.24,267.55,1810.0,258.5771,258.9448,258.5771,258.877,1810.0
2021-10-25 11:40:00,267.73,267.73,267.43,267.43,1403.0,259.0512,259.0512,258.7609,258.7609,1403.0
2021-10-25 11:45:00,267.43,267.48,267.25,267.31,1317.0,258.7609,258.8093,258.5868,258.6448,1317.0
2021-10-25 11:50:00,267.37,267.66,267.29,267.63,1316.0,258.7029,258.9835,258.6255,258.9544,1316.0
2021-10-25 11:55:00,267.81,267.96,267.73,267.76,1831.0,259.1286,259.2737,259.0512,259.0802,1831.0
2021-10-25 12:00:00,267.86,268.04,267.76,267.94,1005.0,259.177,259.3512,259.0802,259.2544,1005.0
2021-10-25 12:05:00,267.94,268.22,267.88,267.88,1102.0,259.2544,259.5253,259.1963,259.1963,1102.0
2021-10-25 12:10:00,267.91,267.91,267.39,267.39,604.0,259.2254,259.2254,258.7222,258.7222,604.0
2021-10-25 12:15:00,267.52,267.52,267.01,267.01,800.0,258.848,258.848,258.3545,258.3545,800.0
2021-10-25 12:20:00,267.11,267.21,267.02,267.16,1121.0,258.4513,258.5481,258.3642,258.4997,1121.0
2021-10-25 12:25:00,267.15,267.35,267.1,267.35,1741.0,258.49,258.6835,258.4416,258.6835,1741.0
2021-10-25 12:30:00,267.34,267.53,267.32,267.5,1904.0,258.6738,258.8577,258.6545,258.8287,1904.0
2021-10-25 12:35:00,267.78,268.02,267.78,267.99,403.0,259.0996,259.3318,259.0996,259.3028,403.0
2021-10-25 12:40:00,267.84,267.84,267.51,267.57,2063.0,259.1576,259.1576,258.8383,258.8964,2063.0
2021-10-25 12:45:00,267.39,267.39,267.05,267.28,1135.0,258.7222,258.7222,258.3932,258.6158,1135.0
2021-10-25 12:50:00,267.25,267.32,267.14,267.32,1129.0,258.5868,258.6545,258.4803,258.6545,1129.0
2021-10-25 12:55:00,267.45,267.45,267.29,267.31,1000.0,258.7803,258.7803,258.6255,258.6448,1000.0
2021-10-25 13:00:00,267.22,267.38,266.91,266.99,3206.0,258.5577,258.7125,258.2578,258.3352,3206.0
2021-10-25 13:05:00,267.09,267.22,267.06,267.22,700.0,258.4319,258.5577,258.4029,258.5577,700.0
2021-10-25 13:10:00,267.27,267.33,267.01,267.1,2190.0,258.6061,258.6642,258.3545,258.4416,2190.0
2021-10-25 13:15:00,267.21,267.25,266.98,266.98,801.0,258.5481,258.5868,258.3255,258.3255,801.0
2021-10-25 13:20:00,266.88,266.98,266.47,266.67,1764.0,258.2288,258.3255,257.832,258.0256,1764.0
2021-10-25 13:25:00,266.63,266.65,266.48,266.48,852.0,257.9869,258.0062,257.8417,257.8417,852.0
2021-10-25 13:30:00,266.58,266.92,266.58,266.85,3113.0,257.9385,258.2675,257.9385,258.1997,3113.0
2021-10-25 13:35:00,266.86,267.08,266.86,267.06,1820.0,258.2094,258.4223,258.2094,258.4029,1820.0
2021-10-25 13:40:00,266.96,267.03,266.89,266.93,1020.0,258.3062,258.3739,258.2384,258.2771,1020.0
2021-10-25 13:45:00,266.94,267.07,266.9,266.95,1692.0,258.2868,258.4126,258.2481,258.2965,1692.0
2021-10-25 13:50:00,267.06,267.06,266.9,266.9,900.0,258.4029,258.4029,258.2481,258.2481,900.0
2021-10-25 13:55:00,266.88,266.88,266.78,266.81,1573.0,258.2288,258.2288,258.132,258.161,1573.0
2021-10-25 14:00:00,266.87,266.92,266.8,266.92,2305.0,258.2191,258.2675,258.1513,258.2675,2305.0
2021-10-25 14:05:00,266.87,267.0,266.83,266.98,2442.0,258.2191,258.3449,258.1804,258.3255,2442.0
2021-10-25 14:10:00,266.89,266.93,266.84,266.87,1198.0,258.2384,258.2771,258.1901,258.2191,1198.0
2021-10-25 14:15:00,266.94,267.05,266.9,267.03,1700.0,258.2868,258.3932,258.2481,258.3739,1700.0
2021-10-25 14:20:00,266.95,267.36,266.95,267.25,2037.0,258.2965,258.6932,258.2965,258.5868,2037.0
2021-10-25 14:25:00,267.41,267.62,267.33,267.62,1872.0,258.7416,258.9448,258.6642,258.9448,1872.0
2021-10-25 14:30:00,267.58,267.64,267.4,267.64,1760.0,258.9061,258.9641,258.7319,258.9641,1760.0
2021-10-25 14:35:00,267.64,267.64,267.51,267.54,2402.0,258.9641,258.9641,258.8383,258.8674,2402.0
2021-10-25 14:40:00,267.61,267.69,267.6,267.61,901.0,258.9351,259.0125,258.9254,258.9351,901.0
2021-10-25 14:45:00,267.56,267.6,267.47,267.57,900.0,258.8867,258.9254,258.7996,258.8964,900.0
2021-10-25 14:50:00,267.57,267.59,267.34,267.43,1700.0,258.8964,258.9157,258.6738,258.7609,1700.0
2021-10-25 14:55:00,267.44,267.61,267.38,267.61,1136.0,258.7706,258.9351,258.7125,258.9351,1136.0
2021-10-25 15:00:00,267.53,267.71,267.5,267.61,3360.0,258.8577,259.0318,258.8287,258.9351,3360.0
2021-10-25 15:05:00,267.7,267.7,267.5,267.5,2583.0,259.0222,259.0222,258.8287,258.8287,2583.0
2021-10-25 15:10:00,267.54,267.67,267.5,267.58,5002.0,258.8674,258.9931,258.8287,258.9061,5002.0
2021-10-25 15:15:00,267.5,267.62,267.36,267.36,6632.0,258.8287,258.9448,258.6932,258.6932,6632.0
2021-10-25 15:20:00,267.4,267.47,267.33,267.39,4129.0,258.7319,258.7996,258.6642,258.7222,4129.0
2021-10-25 15:25:00,267.39,267.55,267.28,267.55,4707.0,258.7222,258.877,258.6158,258.877,4707.0
2021-10-25 15:30:00,267.52,267.55,267.3,267.31,10390.0,258.848,258.877,258.6351,258.6448,10390.0
2021-10-25 15:35:00,267.31,267.44,266.97,267.26,18619.0,258.6448,258.7706,258.3158,258.5964,18619.0
2021-10-25 15:40:00,267.25,267.32,267.14,267.14,16271.0,258.5868,258.6545,258.4803,258.4803,16271.0
2021-10-25 15:45:00,267.15,267.43,266.95,267.43,26100.0,258.49,258.7609,258.2965,258.7609,26100.0
2021-10-25 15:50:00,267.54,267.75,267.44,267.59,15994.0,258.8674,259.0706,258.7706,258.9157,15994.0
2021-10-25 15:55:00,267.54,267.98,267.43,267.98,55342.0,258.8674,259.2931,258.7609,259.2931,55342.0
2021-10-26 09:30:00,270.38,270.38,267.56,268.11,10882.0,261.6153,261.6153,258.8867,259.4189,10882.0
2021-10-26 09:35:00,268.19,268.28,266.88,267.62,1953.0,259.4963,259.5834,258.2288,258.9448,1953.0
2021-10-26 09:40:00,267.29,267.75,266.86,267.54,5015.0,258.6255,259.0706,258.2094,258.8674,5015.0
2021-10-26 09:45:00,267.53,267.53,266.9,266.9,4591.0,258.8577,258.8577,258.2481,258.2481,4591.0
2021-10-26 09:50:00,266.9,267.22,266.9,267.05,2641.0,258.2481,258.5577,258.2481,258.3932,2641.0
2021-10-26 09:55:00,267.21,268.0,267.21,268.0,1209.0,258.5481,259.3124,258.5481,259.3124,1209.0
2021-10-26 10:00:00,267.6,267.6,267.12,267.45,905.0,258.9254,258.9254,258.461,258.7803,905.0
2021-10-26 10:05:00,267.45,267.78,267.45,267.78,580.0,258.7803,259.0996,258.7803,259.0996,580.0
2021-10-26 10:10:00,267.81,267.81,267.1,267.29,3398.0,259.1286,259.1286,258.4416,258.6255,3398.0
2021-10-26 10:15:00,267.42,268.08,267.21,267.94,2708.0,258.7513,259.3899,258.5481,259.2544,2708.0
2021-10-26 10:20:00,268.11,268.26,267.91,267.92,2564.0,259.4189,259.564,259.2254,259.235,2564.0
2021-10-26 10:25:00,267.89,268.05,267.89,268.05,501.0,259.206,259.3608,259.206,259.3608,501.0
2021-10-26 10:30:00,267.94,267.94,267.94,267.94,125.0,259.2544,259.2544,259.2544,259.2544,125.0
2021-10-26 10:35:00,267.66,268.06,267.66,268.06,600.0,258.9835,259.3705,258.9835,259.3705,600.0
2021-10-26 10:40:00,268.02,268.11,267.89,267.89,898.0,259.3318,259.4189,259.206,259.206,898.0
2021-10-26 10:45:00,267.78,268.03,267.76,268.0,1817.0,259.0996,259.3415,259.0802,259.3124,1817.0
2021-10-26 10:50:00,267.91,268.07,267.88,267.88,1365.0,259.2254,259.3802,259.1963,259.1963,1365.0
2021-10-26 10:55:00,267.84,267.92,267.76,267.76,600.0,259.1576,259.235,259.0802,259.0802,600.0
2021-10-26 11:00:00,267.79,268.25,267.79,268.09,1307.0,259.1093,259.5543,259.1093,259.3995,1307.0
2021-10-26 11:05:00,268.23,268.3,268.14,268.3,1612.0,259.535,259.6027,259.4479,259.6027,1612.0
2021-10-26 11:10:00,268.4,268.42,268.34,268.37,1058.0,259.6995,259.7188,259.6414,259.6705,1058.0
2021-10-26 11:15:00,268.27,268.27,268.06,268.06,804.0,259.5737,259.5737,259.3705,259.3705,804.0
2021-10-26 11:20:00,267.99,268.08,267.94,267.94,811.0,259.3028,259.3899,259.2544,259.2544,811.0
2021-10-26 11:25:00,267.77,267.93,267.77,267.93,328.0,259.0899,259.2447,259.0899,259.2447,328.0
2021-10-26 11:30:00,268.0,268.02,267.69,267.69,1191.0,259.3124,259.3318,259.0125,259.0125,1191.0
2021-10-26 11:35:00,267.66,268.14,267.66,267.99,2833.0,258.9835,259.4479,258.9835,259.3028,2833.0
2021-10-26 11:40:00,267.99,267.99,267.99,267.99,0.0,259.3028,259.3028,259.3028,259.3028,0.0
2021-10-26 11:45:00,267.91,268.26,267.85,268.2,9225.0,259.2254,259.564,259.1673,259.506,9225.0
2021-10-26 11:50:00,268.2,269.07,268.2,269.01,1603.0,259.506,260.3478,259.506,260.2897,1603.0
2021-10-26 11:55:00,268.7,268.87,268.61,268.87,1496.0,259.9898,260.1542,259.9027,260.1542,1496.0
2021-10-26 12:00:00,269.18,269.41,269.18,269.41,616.0,260.4542,260.6767,260.4542,260.6767,616.0
2021-10-26 12:05:00,269.05,269.1,268.93,269.03,986.0,260.3284,260.3768,260.2123,260.3091,986.0
2021-10-26 12:10:00,268.93,269.24,268.93,269.24,510.0,260.2123,260.5123,260.2123,260.5123,510.0
2021-10-26 12:15:00,269.35,269.41,269.19,269.29,600.0,260.6187,260.6767,260.4639,260.5606,600.0
2021-10-26 12:20:00,269.16,269.26,269.01,269.12,1459.0,260.4348,260.5316,260.2897,260.3961,1459.0
2021-10-26 12:25:00,269.12,269.12,269.12,269.12,0.0,260.3961,260.3961,260.3961,260.3961,0.0
2021-10-26 12:30:00,269.04,269.3,269.04,269.3,953.0,260.3187,260.5703,260.3187,260.5703,953.0
2021-10-26 12:35:00,269.07,269.07,268.8,268.8,403.0,260.3478,260.3478,260.0865,260.0865,403.0
2021-10-26 12:40:00,269.0,269.12,269.0,269.12,396.0,260.28,260.3961,260.28,260.3961,396.0
2021-10-26 12:45:00,269.33,269.33,269.19,269.19,691.0,260.5993,260.5993,260.4639,260.4639,691.0
2021-10-26 12:50:00,269.05,269.25,269.05,269.2,1814.0,260.3284,260.5219,260.3284,260.4735,1814.0
2021-10-26 12:55:00,269.24,269.33,269.22,269.33,647.0,260.5123,260.5993,260.4929,260.5993,647.0
2021-10-26 13:00:00,269.17,269.19,269.12,269.17,610.0,260.4445,260.4639,260.3961,260.4445,610.0
2021-10-26 13:05:00,269.17,269.17,269.17,269.17,0.0,260.4445,260.4445,260.4445,260.4445,0.0
2021-10-26 13:10:00,269.25,269.25,269.1,269.21,1140.0,260.5219,260.5219,260.3768,260.4832,1140.0
2021-10-26 13:15:00,269.14,269.14,269.05,269.05,500.0,260.4155,260.4155,260.3284,260.3284,500.0
2021-10-26 13:20:00,268.97,269.2,268.97,269.2,1120.0,260.251,260.4735,260.251,260.4735,1120.0
2021-10-26 13:25:00,268.91,268.91,268.91,268.91,293.0,260.193,260.193,260.193,260.193,293.0
2021-10-26 13:30:00,268.91,268.94,268.91,268.93,300.0,260.193,260.222,260.193,260.2123,300.0
2021-10-26 13:35:00,268.94,269.19,268.94,269.19,800.0,260.222,260.4639,260.222,260.4639,800.0
2021-10-26 13:40:00,268.99,268.99,268.92,268.92,753.0,260.2704,260.2704,260.2026,260.2026,753.0
2021-10-26 13:45:00,268.78,268.99,268.78,268.89,501.0,260.0672,260.2704,260.0672,260.1736,501.0
2021-10-26 13:50:00,269.07,269.07,269.07,269.07,101.0,260.3478,260.3478,260.3478,260.3478,101.0
2021-10-26 13:55:00,269.07,269.07,269.07,269.07,0.0,260.3478,260.3478,260.3478,260.3478,0.0
2021-10-26 14:00:00,269.03,269.03,268.94,268.94,200.0,260.3091,260.3091,260.222,260.222,200.0
2021-10-26 14:05:00,269.22,269.28,268.87,269.01,1332.0,260.4929,260.551,260.1542,260.2897,1332.0
2021-10-26 14:10:00,268.94,269.0,268.94,269.0,405.0,260.222,260.28,260.222,260.28,405.0
2021-10-26 14:15:00,269.08,269.09,269.03,269.09,1195.0,260.3574,260.3671,260.3091,260.3671,1195.0
2021-10-26 14:20:00,269.09,269.09,269.08,269.09,638.0,260.3671,260.3671,260.3574,260.3671,638.0
2021-10-26 14:25:00,269.01,269.01,268.93,268.93,552.0,260.2897,260.2897,260.2123,260.2123,552.0
2021-10-26 14:30:00,268.94,269.08,268.94,269.08,500.0,260.222,260.3574,260.222,260.3574,500.0
2021-10-26 14:35:00,268.91,269.09,268.88,268.88,1227.0,260.193,260.3671,260.1639,260.1639,1227.0
2021-10-26 14:40:00,268.73,268.9,268.66,268.78,1406.0,260.0188,260.1833,259.9511,260.0672,1406.0
2021-10-26 14:45:00,268.88,268.88,268.6,268.61,4813.0,260.1639,260.1639,259.893,259.9027,4813.0
2021-10-26 14:50:00,268.62,268.7,268.4,268.5,4815.0,259.9124,259.9898,259.6995,259.7962,4815.0
2021-10-26 14:55:00,268.5,268.5,268.31,268.41,823.0,259.7962,259.7962,259.6124,259.7092,823.0
2021-10-26 15:00:00,268.41,268.5,268.26,268.5,988.0,259.7092,259.7962,259.564,259.7962,988.0
2021-10-26 15:05:00,268.44,268.54,268.33,268.35,1906.0,259.7382,259.8349,259.6318,259.6511,1906.0
2021-10-26 15:10:00,268.35,268.41,268.07,268.22,2488.0,259.6511,259.7092,259.3802,259.5253,2488.0
2021-10-26 15:15:00,268.17,268.41,268.17,268.4,1537.0,259.4769,259.7092,259.4769,259.6995,1537.0
2021-10-26 15:20:00,268.44,268.63,268.42,268.57,1287.0,259.7382,259.922,259.7188,259.864,1287.0
2021-10-26 15:25:00,268.6,268.73,268.54,268.72,2908.0,259.893,260.0188,259.8349,260.0091,2908.0
2021-10-26 15:30:00,268.76,268.88,268.73,268.87,1908.0,260.0478,260.1639,260.0188,260.1542,1908.0
2021-10-26 15:35:00,268.87,268.95,268.79,268.84,2598.0,260.1542,260.2317,260.0768,260.1252,2598.0
2021-10-26 15:40:00,268.82,269.06,268.78,269.06,5619.0,260.1059,260.3381,260.0672,260.3381,5619.0
2021-10-26 15:45:00,269.05,269.17,268.83,268.9,6096.0,260.3284,260.4445,260.1155,260.1833,6096.0
2021-10-26 15:50:00,268.67,268.68,268.21,268.26,9975.0,259.9607,259.9704,259.5156,259.564,9975.0
2021-10-26 15:55:00,268.32,268.32,267.64,267.72,37695.0,259.6221,259.6221,258.9641,259.0415,37695.0
2021-10-27 09:30:00,268.5,269.51,268.5,269.11,7069.0,259.7962,260.7735,259.7962,260.3865,7069.0
2021-10-27 09:35:00,269.46,270.21,268.86,270.07,7551.0,260.7251,261.4508,260.1446,261.3153,7551.0
2021-10-27 09:40:00,270.22,270.9,269.8,270.24,3886.0,261.4605,262.1184,261.0541,261.4798,3886.0
2021-10-27 09:45:00,270.34,270.95,270.33,270.87,5945.0,261.5766,262.1668,261.5669,262.0894,5945.0
2021-10-27 09:50:00,270.55,270.71,269.81,269.81,2703.0,261.7798,261.9346,261.0638,261.0638,2703.0
2021-10-27 09:55:00,269.96,270.88,269.96,270.16,7090.0,261.2089,262.0991,261.2089,261.4024,7090.0
2021-10-27 10:00:00,270.17,270.31,268.82,269.31,12510.0,261.4121,261.5476,260.1059,260.58,12510.0
2021-10-27 10:05:00,269.2,269.28,268.8,268.8,3101.0,260.4735,260.551,260.0865,260.0865,3101.0
2021-10-27 10:10:00,268.98,268.98,268.42,268.59,2100.0,260.2607,260.2607,259.7188,259.8833,2100.0
2021-10-27 10:15:00,268.45,268.5,268.02,268.11,4150.0,259.7479,259.7962,259.3318,259.4189,4150.0
2021-10-27 10:20:00,268.01,268.21,267.58,268.03,14153.0,259.3221,259.5156,258.9061,259.3415,14153.0
2021-10-27 10:25:00,267.98,268.5,267.97,268.23,5371.0,259.2931,259.7962,259.2834,259.535,5371.0
2021-10-27 10:30:00,268.28,268.28,267.74,267.93,2938.0,259.5834,259.5834,259.0609,259.2447,2938.0
2021-10-27 10:35:00,267.92,268.02,267.72,267.99,1718.0,259.235,259.3318,259.0415,259.3028,1718.0
2021-10-27 10:40:00,267.89,268.41,267.89,268.23,3266.0,259.206,259.7092,259.206,259.535,3266.0
2021-10-27 10:45:00,268.11,268.21,267.8,267.87,6533.0,259.4189,259.5156,259.1189,259.1867,6533.0
2021-10-27 10:50:00,267.87,268.22,267.76,268.22,983.0,259.1867,259.5253,259.0802,259.5253,983.0
2021-10-27 10:55:00,268.27,268.27,267.52,267.53,2745.0,259.5737,259.5737,258.848,258.8577,2745.0
2021-10-27 11:00:00,267.4,267.4,266.69,266.69,1100.0,258.7319,258.7319,258.0449,258.0449,1100.0
2021-10-27 11:05:00,266.69,266.79,266.49,266.58,3837.0,258.0449,258.1417,257.8514,257.9385,3837.0
2021-10-27 11:10:00,266.54,266.72,266.48,266.65,2223.0,257.8998,258.0739,257.8417,258.0062,2223.0
2021-10-27 11:15:00,266.47,266.73,266.45,266.67,1621.0,257.832,258.0836,257.8127,258.0256,1621.0
2021-10-27 11:20:00,266.61,266.74,266.38,266.43,2637.0,257.9675,258.0933,257.745,257.7933,2637.0
2021-10-27 11:25:00,266.41,266.46,266.1,266.33,2944.0,257.774,257.8224,257.474,257.6966,2944.0
2021-10-27 11:30:00,266.45,266.45,266.01,266.13,1121.0,257.8127,257.8127,257.387,257.5031,1121.0
2021-10-27 11:35:00,266.16,266.71,266.16,266.63,1949.0,257.5321,258.0643,257.5321,257.9869,1949.0
2021-10-27 11:40:00,266.57,266.62,266.29,266.29,1000.0,257.9288,257.9772,257.6579,257.6579,1000.0
2021-10-27 11:45:00,266.4,266.78,266.39,266.76,1849.0,257.7643,258.132,257.7546,258.1126,1849.0
2021-10-27 11:50:00,266.74,266.92,266.36,266.36,2469.0,258.0933,258.2675,257.7256,257.7256,2469.0
2021-10-27 11:55:00,266.21,266.61,266.21,266.61,1522.0,257.5805,257.9675,257.5805,257.9675,1522.0
2021-10-27 12:00:00,266.62,267.03,266.62,267.03,2402.0,257.9772,258.3739,257.9772,258.3739,2402.0
2021-10-27 12:05:00,267.03,267.16,267.03,267.06,1840.0,258.3739,258.4997,258.3739,258.4029,1840.0
2021-10-27 12:10:00,267.11,267.27,267.04,267.25,800.0,258.4513,258.6061,258.3836,258.5868,800.0
2021-10-27 12:15:00,267.26,267.41,267.26,267.38,1886.0,258.5964,258.7416,258.5964,258.7125,1886.0
2021-10-27 12:20:00,267.27,267.69,267.26,267.46,1886.0,258.6061,259.0125,258.5964,258.79,1886.0
2021-10-27 12:25:00,267.52,267.68,267.43,267.68,2923.0,258.848,259.0028,258.7609,259.0028,2923.0
2021-10-27 12:30:00,267.66,267.84,267.66,267.81,1803.0,258.9835,259.1576,258.9835,259.1286,1803.0
2021-10-27 12:35:00,267.78,267.84,267.77,267.84,700.0,259.0996,259.1576,259.0899,259.1576,700.0
2021-10-27 12:40:00,267.86,268.09,267.86,267.98,2108.0,259.177,259.3995,259.177,259.2931,2108.0
2021-10-27 12:45:00,268.09,268.29,268.09,268.29,2487.0,259.3995,259.593,259.3995,259.593,2487.0
2021-10-27 12:50:00,268.33,268.54,268.25,268.53,1907.0,259.6318,259.8349,259.5543,259.8253,1907.0
2021-10-27 12:55:00,268.51,268.63,268.45,268.57,871.0,259.8059,259.922,259.7479,259.864,871.0
2021-10-27 13:00:00,268.49,268.77,268.4,268.63,7026.0,259.7866,260.0575,259.6995,259.922,7026.0
2021-10-27 13:05:00,268.69,268.82,268.69,268.76,1056.0,259.9801,260.1059,259.9801,260.0478,1056.0
2021-10-27 13:10:00,268.76,268.85,268.76,268.81,700.0,260.0478,260.1349,260.0478,260.0962,700.0
2021-10-27 13:15:00,268.88,269.21,268.87,269.21,1214.0,260.1639,260.4832,260.1542,260.4832,1214.0
2021-10-27 13:20:00,269.06,269.14,269.0,269.11,1483.0,260.3381,260.4155,260.28,260.3865,1483.0
2021-10-27 13:25:00,269.19,269.44,269.19,269.35,1415.0,260.4639,260.7058,260.4639,260.6187,1415.0
2021-10-27 13:30:00,269.32,269.52,269.32,269.47,900.0,260.5897,260.7832,260.5897,260.7348,900.0
2021-10-27 13:35:00,269.32,269.57,269.26,269.56,2284.0,260.5897,260.8316,260.5316,260.8219,2284.0
2021-10-27 13:40:00,269.57,269.63,269.35,269.41,1053.0,260.8316,260.8896,260.6187,260.6767,1053.0
2021-10-27 13:45:00,269.5,269.67,269.45,269.52,1301.0,260.7638,260.9283,260.7154,260.7832,1301.0
2021-10-27 13:50:00,269.61,269.61,269.35,269.38,3340.0,260.8703,260.8703,260.6187,260.6477,3340.0
2021-10-27 13:55:00,269.43,269.43,268.61,268.61,13147.0,260.6961,260.6961,259.9027,259.9027,13147.0
2021-10-27 14:00:00,268.66,269.23,268.49,269.13,12922.0,259.9511,260.5026,259.7866,260.4058,12922.0
2021-10-27 14:05:00,269.13,269.45,269.13,269.44,903.0,260.4058,260.7154,260.4058,260.7058,903.0
2021-10-27 14:10:00,269.36,269.41,269.21,269.26,2492.0,260.6284,260.6767,260.4832,260.5316,2492.0
2021-10-27 14:15:00,269.28,269.45,269.26,269.45,1000.0,260.551,260.7154,260.5316,260.7154,1000.0
2021-10-27 14:20:00,269.52,269.6,269.46,269.54,2200.0,260.7832,260.8606,260.7251,260.8025,2200.0
2021-10-27 14:25:00,269.61,269.67,269.37,269.48,2207.0,260.8703,260.9283,260.638,260.7445,2207.0
2021-10-27 14:30:00,269.42,269.44,269.2,269.35,2407.0,260.6864,260.7058,260.4735,260.6187,2407.0
2021-10-27 14:35:00,269.29,269.4,269.22,269.22,1736.0,260.5606,260.6671,260.4929,260.4929,1736.0
2021-10-27 14:40:00,269.27,269.29,269.11,269.2,1156.0,260.5413,260.5606,260.3865,260.4735,1156.0
2021-10-27 14:45:00,269.2,269.3,269.17,269.21,1271.0,260.4735,260.5703,260.4445,260.4832,1271.0
2021-10-27 14:50:00,269.21,269.27,269.1,269.2,1809.0,260.4832,260.5413,260.3768,260.4735,1809.0
2021-10-27 14:55:00,269.25,269.3,269.19,269.19,1960.0,260.5219,260.5703,260.4639,260.4639,1960.0
2021-10-27 15:00:00,269.18,269.2,268.93,268.93,2592.0,260.4542,260.4735,260.2123,260.2123,2592.0
2021-10-27 15:05:00,268.98,268.99,268.77,268.77,1605.0,260.2607,260.2704,260.0575,260.0575,1605.0
2021-10-27 15:10:00,268.77,268.77,267.97,267.98,4309.0,260.0575,260.0575,259.2834,259.2931,4309.0
2021-10-27 15:15:00,267.99,268.57,267.97,268.23,3994.0,259.3028,259.864,259.2834,259.535,3994.0
2021-10-27 15:20:00,268.21,268.45,268.15,268.34,3505.0,259.5156,259.7479,259.4576,259.6414,3505.0
2021-10-27 15:25:00,268.38,268.56,268.21,268.56,3269.0,259.6801,259.8543,259.5156,259.8543,3269.0
2021-10-27 15:30:00,268.45,268.55,268.19,268.27,3178.0,259.7479,259.8446,259.4963,259.5737,3178.0
2021-10-27 15:35:00,268.26,268.38,268.1,268.25,3684.0,259.564,259.6801,259.4092,259.5543,3684.0
2021-10-27 15:40:00,268.2,268.34,267.9,267.92,6488.0,259.506,259.6414,259.2157,259.235,6488.0
2021-10-27 15:45:00,267.84,267.93,267.54,267.54,7216.0,259.1576,259.2447,258.8674,258.8674,7216.0
2021-10-27 15:50:00,267.58,267.99,267.4,267.85,9633.0,258.9061,259.3028,258.7319,259.1673,9633.0
2021-10-27 15:55:00,267.88,268.13,267.77,268.1,38602.0,259.1963,259.4382,259.0899,259.4092,38602.0
2021-10-28 09:30:00,269.55,270.04,267.97,269.06,7522.0,260.8122,261.2863,259.2834,260.3381,7522.0
2021-10-28 09:35:00,269.37,269.45,268.57,268.6,1755.0,260.638,260.7154,259.864,259.893,1755.0
2021-10-28 09:40:00,268.61,268.79,268.31,268.53,2259.0,259.9027,260.0768,259.6124,259.8253,2259.0
2021-10-28 09:45:00,268.63,269.5,268.63,269.49,1000.0,259.922,260.7638,259.922,260.7541,1000.0
2021-10-28 09:50:00,269.87,270.21,269.4,269.63,1391.0,261.1218,261.4508,260.6671,260.8896,1391.0
2021-10-28 09:55:00,269.49,271.37,269.48,270.84,5937.0,260.7541,262.5732,260.7445,262.0604,5937.0
2021-10-28 10:00:00,271.49,272.8,270.96,272.27,9674.0,262.6893,263.9569,262.1765,263.444,9674.0
2021-10-28 10:05:00,272.32,273.44,272.28,273.22,3310.0,263.4924,264.5761,263.4537,264.3632,3310.0
2021-10-28 10:10:00,272.88,273.31,272.66,273.31,3993.0,264.0343,264.4503,263.8214,264.4503,3993.0
2021-10-28 10:15:00,273.3,274.07,273.29,273.63,2368.0,264.4406,265.1857,264.431,264.7599,2368.0
2021-10-28 10:20:00,273.88,274.01,273.63,273.82,4052.0,265.0018,265.1276,264.7599,264.9438,4052.0
2021-10-28 10:25:00,273.82,274.38,273.82,273.96,3833.0,264.9438,265.4856,264.9438,265.0792,3833.0
2021-10-28 10:30:00,274.14,274.77,274.07,274.7,2000.0,265.2534,265.863,265.1857,265.7953,2000.0
2021-10-28 10:35:00,274.46,274.99,274.3,274.99,2338.0,265.563,266.0759,265.4082,266.0759,2338.0
2021-10-28 10:40:00,275.0,275.15,274.55,274.7,9400.0,266.0855,266.2307,265.6501,265.7953,9400.0
2021-10-28 10:45:00,274.76,275.66,274.71,274.99,7568.0,265.8533,266.7241,265.8049,266.0759,7568.0
2021-10-28 10:50:00,274.87,274.87,273.94,274.5,12994.0,265.9597,265.9597,265.0599,265.6017,12994.0
2021-10-28 10:55:00,274.69,274.69,273.81,274.05,4483.0,265.7856,265.7856,264.9341,265.1663,4483.0
2021-10-28 11:00:00,274.05,274.56,273.94,274.05,5533.0,265.1663,265.6598,265.0599,265.1663,5533.0
2021-10-28 11:05:00,274.31,274.66,274.31,274.59,1300.0,265.4179,265.7566,265.4179,265.6888,1300.0
2021-10-28 11:10:00,274.52,274.77,273.97,274.77,2893.0,265.6211,265.863,265.0889,265.863,2893.0
2021-10-28 11:15:00,275.01,275.09,274.75,274.75,3550.0,266.0952,266.1726,265.8436,265.8436,3550.0
2021-10-28 11:20:00,274.76,274.76,273.85,274.16,19158.0,265.8533,265.8533,264.9728,265.2728,19158.0
2021-10-28 11:25:00,274.29,274.37,273.8,274.03,9636.0,265.3986,265.476,264.9244,265.147,9636.0
2021-10-28 11:30:00,274.04,274.12,273.66,273.68,4782.0,265.1567,265.2341,264.789,264.8083,4782.0
2021-10-28 11:35:00,273.75,274.17,273.7,274.17,2516.0,264.8761,265.2824,264.8277,265.2824,2516.0
2021-10-28 11:40:00,274.05,274.4,273.93,274.21,7386.0,265.1663,265.505,265.0502,265.3211,7386.0
2021-10-28 11:45:00,274.22,274.4,273.61,273.61,9782.0,265.3308,265.505,264.7406,264.7406,9782.0
2021-10-28 11:50:00,272.85,272.85,271.88,271.88,1500.0,264.0052,264.0052,263.0667,263.0667,1500.0
2021-10-28 11:55:00,272.05,272.23,271.72,272.22,4610.0,263.2312,263.4053,262.9119,263.3957,4610.0
2021-10-28 12:00:00,272.21,272.21,271.84,271.98,2229.0,263.386,263.386,263.028,263.1634,2229.0
2021-10-28 12:05:00,271.82,271.96,271.65,271.65,1763.0,263.0086,263.1441,262.8441,262.8441,1763.0
2021-10-28 12:10:00,271.36,271.49,271.16,271.29,3033.0,262.5635,262.6893,262.37,262.4958,3033.0
2021-10-28 12:15:00,271.39,271.41,271.12,271.12,1619.0,262.5926,262.6119,262.3313,262.3313,1619.0
2021-10-28 12:20:00,271.06,271.1,270.29,270.41,2761.0,262.2733,262.312,261.5282,261.6443,2761.0
2021-10-28 12:25:00,270.63,270.66,270.48,270.53,1304.0,261.8572,261.8862,261.7121,261.7604,1304.0
2021-10-28 12:30:00,270.53,270.53,269.11,269.55,9185.0,261.7604,261.7604,260.3865,260.8122,9185.0
2021-10-28 12:35:00,269.29,269.29,268.42,268.67,4242.0,260.5606,260.5606,259.7188,259.9607,4242.0
2021-10-28 12:40:00,268.89,268.9,268.54,268.54,1800.0,260.1736,260.1833,259.8349,259.8349,1800.0
2021-10-28 12:45:00,268.63,268.63,268.08,268.08,1413.0,259.922,259.922,259.3899,259.3899,1413.0
2021-10-28 12:50:00,268.05,268.21,267.88,268.21,1900.0,259.3608,259.5156,259.1963,259.5156,1900.0
2021-10-28 12:55:00,268.08,268.14,267.68,267.71,1882.0,259.3899,259.4479,259.0028,259.0318,1882.0
2021-10-28 13:00:00,267.68,268.11,267.37,267.63,3989.0,259.0028,259.4189,258.7029,258.9544,3989.0
2021-10-28 13:05:00,267.66,267.92,267.62,267.89,1800.0,258.9835,259.235,258.9448,259.206,1800.0
2021-10-28 13:10:00,267.77,268.05,267.77,267.81,1500.0,259.0899,259.3608,259.0899,259.1286,1500.0
2021-10-28 13:15:00,267.96,268.21,267.96,267.99,1100.0,259.2737,259.5156,259.2737,259.3028,1100.0
2021-10-28 13:20:00,267.96,268.0,267.95,267.95,940.0,259.2737,259.3124,259.2641,259.2641,940.0
2021-10-28 13:25:00,267.97,268.21,267.96,268.14,700.0,259.2834,259.5156,259.2737,259.4479,700.0
2021-10-28 13:30:00,268.26,268.58,268.08,268.58,2899.0,259.564,259.8736,259.3899,259.8736,2899.0
2021-10-28 13:35:00,268.59,268.95,268.59,268.95,686.0,259.8833,260.2317,259.8833,260.2317,686.0
2021-10-28 13:40:00,268.78,268.82,268.76,268.78,623.0,260.0672,260.1059,260.0478,260.0672,623.0
2021-10-28 13:45:00,268.67,268.87,268.57,268.8,684.0,259.9607,260.1542,259.864,260.0865,684.0
2021-10-28 13:50:00,268.6,268.7,268.58,268.7,700.0,259.893,259.9898,259.8736,259.9898,700.0
2021-10-28 13:55:00,268.88,268.98,268.85,268.98,702.0,260.1639,260.2607,260.1349,260.2607,702.0
2021-10-28 14:00:00,269.09,269.71,269.09,269.49,2403.0,260.3671,260.967,260.3671,260.7541,2403.0
2021-10-28 14:05:00,269.44,269.48,269.1,269.11,1268.0,260.7058,260.7445,260.3768,260.3865,1268.0
2021-10-28 14:10:00,269.04,269.19,268.88,269.06,1200.0,260.3187,260.4639,260.1639,260.3381,1200.0
2021-10-28 14:15:00,269.17,269.27,269.01,269.01,1600.0,260.4445,260.5413,260.2897,260.2897,1600.0
2021-10-28 14:20:00,268.97,269.22,268.97,269.08,1561.0,260.251,260.4929,260.251,260.3574,1561.0
2021-10-28 14:25:00,269.18,269.28,269.11,269.22,1400.0,260.4542,260.551,260.3865,260.4929,1400.0
2021-10-28 14:30:00,269.2,270.05,269.2,269.96,5394.0,260.4735,261.296,260.4735,261.2089,5394.0
2021-10-28 14:35:00,269.98,270.5,269.98,270.26,2360.0,261.2283,261.7314,261.2283,261.4992,2360.0
2021-10-28 14:40:00,269.79,269.95,269.79,269.95,800.0,261.0444,261.1992,261.0444,261.1992,800.0
2021-10-28 14:45:00,269.74,269.82,269.56,269.56,4002.0,260.996,261.0735,260.8219,260.8219,4002.0
2021-10-28 14:50:00,269.54,269.54,268.95,269.19,2800.0,260.8025,260.8025,260.2317,260.4639,2800.0
2021-10-28 14:55:00,269.35,269.39,268.98,269.05,900.0,260.6187,260.6574,260.2607,260.3284,900.0
2021-10-28 15:00:00,269.15,269.28,269.07,269.12,5224.0,260.4252,260.551,260.3478,260.3961,5224.0
2021-10-28 15:05:00,268.97,269.06,268.83,268.84,3048.0,260.251,260.3381,260.1155,260.1252,3048.0
2021-10-28 15:10:00,268.9,268.92,268.29,268.39,3802.0,260.1833,260.2026,259.593,259.6898,3802.0
2021-10-28 15:15:00,268.23,268.56,267.81,267.84,4501.0,259.535,259.8543,259.1286,259.1576,4501.0
2021-10-28 15:20:00,267.88,268.45,267.81,268.23,3734.0,259.1963,259.7479,259.1286,259.535,3734.0
2021-10-28 15:25:00,268.06,268.45,267.8,267.86,13759.0,259.3705,259.7479,259.1189,259.177,13759.0
2021-10-28 15:30:00,267.88,268.07,267.86,267.87,7486.0,259.1963,259.3802,259.177,259.1867,7486.0
2021-10-28 15:35:00,267.89,268.03,267.83,267.91,10637.0,259.206,259.3415,259.148,259.2254,10637.0
2021-10-28 15:40:00,267.97,268.04,267.04,267.22,18212.0,259.2834,259.3512,258.3836,258.5577,18212.0
2021-10-28 15:45:00,267.14,267.68,267.04,267.35,10489.0,258.4803,259.0028,258.3836,258.6835,10489.0
2021-10-28 15:50:00,267.48,268.12,267.46,268.11,8397.0,258.8093,259.4286,258.79,259.4189,8397.0
2021-10-28 15:55:00,268.11,268.72,267.98,268.72,24065.0,259.4189,260.0091,259.2931,260.0091,24065.0
2021-10-29 09:30:00,271.47,275.11,258.57,259.0,30040.0,262.67,266.192,250.1881,250.6042,30040.0
2021-10-29 09:35:00,258.62,263.9,257.84,263.59,17588.0,250.2365,255.3454,249.4818,255.0454,17588.0
2021-10-29 09:40:00,263.62,264.49,262.36,264.46,8194.0,255.0744,255.9162,253.8553,255.8872,8194.0
2021-10-29 09:45:00,264.58,266.21,264.37,264.94,8757.0,256.0033,257.5805,255.8001,256.3516,8757.0
2021-10-29 09:50:00,264.53,266.23,264.4,266.23,3746.0,255.9549,257.5998,255.8291,257.5998,3746.0
2021-10-29 09:55:00,266.07,267.07,265.44,266.07,6264.0,257.445,258.4126,256.8354,257.445,6264.0
2021-10-29 10:00:00,265.63,266.51,264.6,265.35,1753.0,257.0193,257.8707,256.0227,256.7484,1753.0
2021-10-29 10:05:00,265.17,265.79,264.79,265.0,2688.0,256.5742,257.1741,256.2065,256.4097,2688.0
2021-10-29 10:10:00,265.31,265.56,263.86,265.31,9158.0,256.7096,256.9515,255.3067,256.7096,9158.0
2021-10-29 10:15:00,265.24,266.18,265.0,266.0,4502.0,256.6419,257.5514,256.4097,257.3773,4502.0
2021-10-29 10:20:00,266.26,266.35,265.35,266.02,1720.0,257.6289,257.7159,256.7484,257.3966,1720.0
2021-10-29 10:25:00,266.02,266.25,265.41,265.95,4924.0,257.3966,257.6192,256.8064,257.3289,4924.0
2021-10-29 10:30:00,265.79,265.79,264.75,265.15,6845.0,257.1741,257.1741,256.1678,256.5548,6845.0
2021-10-29 10:35:00,265.13,265.59,263.98,264.54,3037.0,256.5355,256.9806,255.4228,255.9646,3037.0
2021-10-29 10:40:00,264.48,264.92,264.45,264.81,1571.0,255.9066,256.3323,255.8775,256.2259,1571.0
2021-10-29 10:45:00,264.58,265.09,264.02,264.02,3100.0,256.0033,256.4968,255.4615,255.4615,3100.0
2021-10-29 10:50:00,263.71,264.41,263.7,263.77,3391.0,255.1615,255.8388,255.1518,255.2196,3391.0
2021-10-29 10:55:00,263.54,264.07,263.27,263.44,2000.0,254.997,255.5098,254.7358,254.9003,2000.0
2021-10-29 11:00:00,264.1,264.1,262.53,263.0,7024.0,255.5389,255.5389,254.0198,254.4745,7024.0
2021-10-29 11:05:00,263.38,264.18,263.38,263.89,2513.0,254.8422,255.6163,254.8422,255.3357,2513.0
2021-10-29 11:10:00,263.69,264.22,262.4,263.04,8567.0,255.1422,255.655,253.894,254.5132,8567.0
2021-10-29 11:15:00,262.71,263.3,262.63,263.3,2392.0,254.1939,254.7648,254.1165,254.7648,2392.0
2021-10-29 11:20:00,263.4,263.52,263.0,263.28,2535.0,254.8616,254.9777,254.4745,254.7455,2535.0
2021-10-29 11:25:00,263.28,263.28,262.84,262.84,2200.0,254.7455,254.7455,254.3197,254.3197,2200.0
2021-10-29 11:30:00,263.02,263.02,261.78,262.28,3590.0,254.4939,254.4939,253.2941,253.7779,3590.0
2021-10-29 11:35:00,262.3,262.51,261.83,262.46,3865.0,253.7972,254.0004,253.3425,253.952,3865.0
2021-10-29 11:40:00,262.62,262.73,261.99,262.11,4342.0,254.1068,254.2133,253.4973,253.6134,4342.0
2021-10-29 11:45:00,262.19,262.47,261.64,262.13,5842.0,253.6908,253.9617,253.1586,253.6327,5842.0
2021-10-29 11:50:00,261.74,262.41,261.74,262.26,2826.0,253.2554,253.9037,253.2554,253.7585,2826.0
2021-10-29 11:55:00,262.67,262.93,262.67,262.75,900.0,254.1552,254.4068,254.1552,254.2326,900.0
2021-10-29 12:00:00,262.74,263.2,262.72,262.92,1924.0,254.223,254.668,254.2036,254.3971,1924.0
2021-10-29 12:05:00,263.22,263.43,263.08,263.34,2666.0,254.6874,254.8906,254.5519,254.8035,2666.0
2021-10-29 12:10:00,263.2,263.49,263.15,263.48,2140.0,254.668,254.9486,254.6197,254.939,2140.0
2021-10-29 12:15:00,263.29,263.41,262.54,262.92,2537.0,254.7551,254.8712,254.0294,254.3971,2537.0
2021-10-29 12:20:00,263.13,263.23,262.9,262.93,1100.0,254.6003,254.6971,254.3778,254.4068,1100.0
2021-10-29 12:25:00,262.94,263.55,262.94,263.37,2200.0,254.4165,255.0067,254.4165,254.8325,2200.0
2021-10-29 12:30:00,263.66,263.83,263.5,263.62,1400.0,255.1131,255.2776,254.9583,255.0744,1400.0
2021-10-29 12:35:00,263.11,263.12,262.97,263.12,1900.0,254.581,254.5906,254.4455,254.5906,1900.0
2021-10-29 12:40:00,262.74,262.81,262.1,262.29,2292.0,254.223,254.2907,253.6037,253.7875,2292.0
2021-10-29 12:45:00,261.78,262.18,261.78,262.18,1704.0,253.2941,253.6811,253.2941,253.6811,1704.0
2021-10-29 12:50:00,262.17,262.42,262.1,262.42,1300.0,253.6714,253.9133,253.6037,253.9133,1300.0
2021-10-29 12:55:00,262.71,262.82,262.57,262.82,500.0,254.1939,254.3004,254.0585,254.3004,500.0
2021-10-29 13:00:00,262.78,263.07,262.77,262.91,2073.0,254.2617,254.5423,254.252,254.3874,2073.0
2021-10-29 13:05:00,262.77,262.77,262.04,262.04,1800.0,254.252,254.252,253.5456,253.5456,1800.0
2021-10-29 13:10:00,261.86,262.24,261.58,262.24,2348.0,253.3715,253.7392,253.1006,253.7392,2348.0
2021-10-29 13:15:00,262.36,262.47,262.11,262.27,2173.0,253.8553,253.9617,253.6134,253.7682,2173.0
2021-10-29 13:20:00,262.26,262.26,261.72,261.73,992.0,253.7585,253.7585,253.236,253.2457,992.0
2021-10-29 13:25:00,261.93,262.0,261.76,261.76,741.0,253.4392,253.5069,253.2747,253.2747,741.0
2021-10-29 13:30:00,261.79,261.81,260.95,260.95,4006.0,253.3038,253.3231,252.491,252.491,4006.0
2021-10-29 13:35:00,260.85,261.07,260.81,261.07,1799.0,252.3942,252.6071,252.3555,252.6071,1799.0
2021-10-29 13:40:00,261.09,261.16,260.88,260.88,3697.0,252.6264,252.6942,252.4233,252.4233,3697.0
2021-10-29 13:45:00,260.79,260.79,260.31,260.32,2512.0,252.3362,252.3362,251.8717,251.8814,2512.0
2021-10-29 13:50:00,260.31,260.47,260.24,260.38,1700.0,251.8717,252.0265,251.804,251.9395,1700.0
2021-10-29 13:55:00,260.37,260.37,260.0,260.08,2800.0,251.9298,251.9298,251.5718,251.6492,2800.0
2021-10-29 14:00:00,260.08,260.26,259.96,260.24,3102.0,251.6492,251.8234,251.5331,251.804,3102.0
2021-10-29 14:05:00,260.29,260.41,260.13,260.41,2200.0,251.8524,251.9685,251.6976,251.9685,2200.0
2021-10-29 14:10:00,260.52,260.55,259.86,259.86,3424.0,252.0749,252.104,251.4363,251.4363,3424.0
2021-10-29 14:15:00,259.79,259.91,259.69,259.87,5379.0,251.3686,251.4847,251.2718,251.446,5379.0
2021-10-29 14:20:00,259.78,260.09,259.78,260.09,841.0,251.3589,251.6589,251.3589,251.6589,841.0
2021-10-29 14:25:00,260.19,261.05,260.06,261.05,5258.0,251.7556,252.5877,251.6298,252.5877,5258.0
2021-10-29 14:30:00,261.06,261.91,261.0,261.91,8372.0,252.5974,253.4199,252.5394,253.4199,8372.0
2021-10-29 14:35:00,262.13,262.13,261.53,261.66,5702.0,253.6327,253.6327,253.0522,253.178,5702.0
2021-10-29 14:40:00,262.02,262.31,261.89,262.3,3476.0,253.5263,253.8069,253.4005,253.7972,3476.0
2021-10-29 14:45:00,262.38,262.75,262.38,262.75,1200.0,253.8746,254.2326,253.8746,254.2326,1200.0
2021-10-29 14:50:00,262.79,262.95,262.62,262.72,1840.0,254.2713,254.4262,254.1068,254.2036,1840.0
2021-10-29 14:55:00,262.58,263.58,262.53,263.58,7606.0,254.0681,255.0357,254.0198,255.0357,7606.0
2021-10-29 15:00:00,263.56,263.65,263.36,263.58,3183.0,255.0164,255.1035,254.8229,255.0357,3183.0
2021-10-29 15:05:00,263.59,263.69,263.45,263.69,1805.0,255.0454,255.1422,254.9099,255.1422,1805.0
2021-10-29 15:10:00,263.57,263.96,263.44,263.44,3003.0,255.0261,255.4034,254.9003,254.9003,3003.0
2021-10-29 15:15:00,263.68,263.68,263.0,263.0,2100.0,255.1325,255.1325,254.4745,254.4745,2100.0
2021-10-29 15:20:00,263.25,263.47,263.07,263.47,6255.0,254.7164,254.9293,254.5423,254.9293,6255.0
2021-10-29 15:25:00,263.34,263.78,263.28,263.6,6999.0,254.8035,255.2292,254.7455,255.0551,6999.0
2021-10-29 15:30:00,263.65,263.86,263.39,263.81,5799.0,255.1035,255.3067,254.8519,255.2583,5799.0
2021-10-29 15:35:00,263.71,263.83,262.94,263.02,6267.0,255.1615,255.2776,254.4165,254.4939,6267.0
2021-10-29 15:40:00,262.93,263.09,262.44,262.69,10081.0,254.4068,254.5616,253.9327,254.1746,10081.0
2021-10-29 15:45:00,262.58,262.6,261.83,262.02,14168.0,254.0681,254.0875,253.3425,253.5263,14168.0
2021-10-29 15:50:00,262.12,263.21,262.1,263.21,16884.0,253.6231,254.6777,253.6037,254.6777,16884.0
2021-10-29 15:55:00,263.14,263.16,262.57,262.89,58779.0,254.61,254.6293,254.0585,254.3681,58779.0
2021-11-01 09:30:00,264.45,264.94,263.03,263.09,13010.0,255.8775,256.3516,254.5036,254.5616,13010.0
2021-11-01 09:35:00,263.66,263.73,263.57,263.73,403.0,255.1131,255.1809,255.0261,255.1809,403.0
2021-11-01 09:40:00,264.18,266.11,264.17,265.68,2283.0,255.6163,257.4837,255.6066,257.0677,2283.0
2021-11-01 09:45:00,265.24,265.66,264.73,265.36,5004.0,256.6419,257.0483,256.1485,256.758,5004.0
2021-11-01 09:50:00,265.42,265.75,265.29,265.7,1927.0,256.8161,257.1354,256.6903,257.087,1927.0
2021-11-01 09:55:00,265.89,266.18,265.72,265.97,6700.0,257.2708,257.5514,257.1064,257.3483,6700.0
2021-11-01 10:00:00,265.87,266.12,265.18,265.19,2827.0,257.2515,257.4934,256.5839,256.5935,2827.0
2021-11-01 10:05:00,265.03,265.2,264.62,264.84,2220.0,256.4387,256.6032,256.042,256.2549,2220.0
2021-11-01 10:10:00,264.69,265.12,264.65,264.66,2114.0,256.1097,256.5258,256.071,256.0807,2114.0
2021-11-01 10:15:00,264.65,264.65,264.14,264.14,721.0,256.071,256.071,255.5776,255.5776,721.0
2021-11-01 10:20:00,264.35,264.56,263.63,263.63,1774.0,255.7808,255.984,255.0841,255.0841,1774.0
2021-11-01 10:25:00,263.92,264.21,263.78,264.07,1916.0,255.3647,255.6453,255.2292,255.5098,1916.0
2021-11-01 10:30:00,263.9,263.9,262.91,263.17,3022.0,255.3454,255.3454,254.3874,254.639,3022.0
2021-11-01 10:35:00,262.75,262.87,262.42,262.79,2900.0,254.2326,254.3487,253.9133,254.2713,2900.0
2021-11-01 10:40:00,262.88,262.93,262.48,262.56,4809.0,254.3584,254.4068,253.9714,254.0488,4809.0
2021-11-01 10:45:00,262.53,262.79,262.24,262.36,2192.0,254.0198,254.2713,253.7392,253.8553,2192.0
2021-11-01 10:50:00,262.71,262.74,262.0,262.14,2281.0,254.1939,254.223,253.5069,253.6424,2281.0
2021-11-01 10:55:00,262.21,262.65,262.04,262.65,6988.0,253.7101,254.1359,253.5456,254.1359,6988.0
2021-11-01 11:00:00,262.82,262.97,262.7,262.88,1916.0,254.3004,254.4455,254.1843,254.3584,1916.0
2021-11-01 11:05:00,263.2,263.54,263.19,263.52,1380.0,254.668,254.997,254.6584,254.9777,1380.0
2021-11-01 11:10:00,263.57,263.57,263.08,263.12,1259.0,255.0261,255.0261,254.5519,254.5906,1259.0
2021-11-01 11:15:00,263.01,263.16,262.72,263.16,3011.0,254.4842,254.6293,254.2036,254.6293,3011.0
2021-11-01 11:20:00,263.51,263.79,263.32,263.7,3880.0,254.968,255.2389,254.7842,255.1518,3880.0
2021-11-01 11:25:00,263.84,263.9,263.62,263.62,1900.0,255.2873,255.3454,255.0744,255.0744,1900.0
2021-11-01 11:30:00,263.42,263.54,263.26,263.4,1601.0,254.8809,254.997,254.7261,254.8616,1601.0
2021-11-01 11:35:00,263.39,263.39,262.9,263.03,2347.0,254.8519,254.8519,254.3778,254.5036,2347.0
2021-11-01 11:40:00,263.0,263.01,262.51,262.51,1161.0,254.4745,254.4842,254.0004,254.0004,1161.0
2021-11-01 11:45:00,262.75,263.01,262.68,262.87,1974.0,254.2326,254.4842,254.1649,254.3487,1974.0
2021-11-01 11:50:00,263.02,263.13,262.92,263.06,531.0,254.4939,254.6003,254.3971,254.5326,531.0
2021-11-01 11:55:00,263.13,263.77,262.99,263.63,4596.0,254.6003,255.2196,254.4649,255.0841,4596.0
2021-11-01 12:00:00,263.63,263.81,263.6,263.62,1241.0,255.0841,255.2583,255.0551,255.0744,1241.0
2021-11-01 12:05:00,263.77,263.77,263.44,263.62,479.0,255.2196,255.2196,254.9003,255.0744,479.0
2021-11-01 12:10:00,263.48,263.48,263.15,263.15,1244.0,254.939,254.939,254.6197,254.6197,1244.0
2021-11-01 12:15:00,263.21,263.64,262.98,263.59,4738.0,254.6777,255.0938,254.4552,255.0454,4738.0
2021-11-01 12:20:00,263.43,264.01,263.26,264.01,1432.0,254.8906,255.4518,254.7261,255.4518,1432.0
2021-11-01 12:25:00,263.74,264.18,263.71,264.08,1000.0,255.1905,255.6163,255.1615,255.5195,1000.0
2021-11-01 12:30:00,264.36,264.36,264.14,264.31,1555.0,255.7904,255.7904,255.5776,255.7421,1555.0
2021-11-01 12:35:00,264.11,264.11,264.06,264.06,500.0,255.5485,255.5485,255.5002,255.5002,500.0
2021-11-01 12:40:00,263.93,264.2,263.82,264.2,1200.0,255.3744,255.6356,255.2679,255.6356,1200.0
2021-11-01 12:45:00,264.45,264.66,264.43,264.66,800.0,255.8775,256.0807,255.8582,256.0807,800.0
2021-11-01 12:50:00,264.72,265.1,264.72,265.1,1500.0,256.1388,256.5065,256.1388,256.5065,1500.0
2021-11-01 12:55:00,265.16,265.16,264.56,264.78,3160.0,256.5645,256.5645,255.984,256.1968,3160.0
2021-11-01 13:00:00,264.97,265.21,264.85,264.87,2594.0,256.3807,256.6129,256.2646,256.2839,2594.0
2021-11-01 13:05:00,264.98,264.98,264.82,264.82,1327.0,256.3903,256.3903,256.2355,256.2355,1327.0
2021-11-01 13:10:00,264.83,264.83,264.68,264.69,1196.0,256.2452,256.2452,256.1001,256.1097,1196.0
2021-11-01 13:15:00,264.72,264.76,264.5,264.58,2304.0,256.1388,256.1775,255.9259,256.0033,2304.0
2021-11-01 13:20:00,264.66,264.96,264.61,264.61,1941.0,256.0807,256.371,256.0323,256.0323,1941.0
2021-11-01 13:25:00,264.9,265.22,264.9,265.18,511.0,256.3129,256.6226,256.3129,256.5839,511.0
2021-11-01 13:30:00,264.91,264.92,264.56,264.87,2398.0,256.3226,256.3323,255.984,256.2839,2398.0
2021-11-01 13:35:00,264.9,265.24,264.88,265.24,1300.0,256.3129,256.6419,256.2936,256.6419,1300.0
2021-11-01 13:40:00,265.07,265.09,264.66,264.78,4155.0,256.4774,256.4968,256.0807,256.1968,4155.0
2021-11-01 13:45:00,264.76,264.82,264.63,264.63,1546.0,256.1775,256.2355,256.0517,256.0517,1546.0
2021-11-01 13:50:00,264.63,265.0,264.57,264.94,2978.0,256.0517,256.4097,255.9936,256.3516,2978.0
2021-11-01 13:55:00,265.07,265.09,264.96,265.02,1558.0,256.4774,256.4968,256.371,256.429,1558.0
2021-11-01 14:00:00,265.31,265.58,265.1,265.11,2729.0,256.7096,256.9709,256.5065,256.5161,2729.0
2021-11-01 14:05:00,265.13,265.38,265.02,265.34,2475.0,256.5355,256.7774,256.429,256.7387,2475.0
2021-11-01 14:10:00,265.22,265.4,265.18,265.4,5299.0,256.6226,256.7967,256.5839,256.7967,5299.0
2021-11-01 14:15:00,265.3,265.43,265.17,265.23,8269.0,256.7,256.8258,256.5742,256.6322,8269.0
2021-11-01 14:20:00,265.41,265.63,265.28,265.52,1471.0,256.8064,257.0193,256.6806,256.9128,1471.0
2021-11-01 14:25:00,265.52,265.97,265.52,265.97,2017.0,256.9128,257.3483,256.9128,257.3483,2017.0
2021-11-01 14:30:00,266.05,266.22,265.93,266.08,6551.0,257.4257,257.5901,257.3096,257.4547,6551.0
2021-11-01 14:35:00,266.0,266.0,265.71,265.72,3117.0,257.3773,257.3773,257.0967,257.1064,3117.0
2021-11-01 14:40:00,265.61,265.71,265.44,265.71,2572.0,256.9999,257.0967,256.8354,257.0967,2572.0
2021-11-01 14:45:00,265.67,265.96,265.45,265.96,3312.0,257.058,257.3386,256.8451,257.3386,3312.0
2021-11-01 14:50:00,265.99,266.43,265.99,266.43,2866.0,257.3676,257.7933,257.3676,257.7933,2866.0
2021-11-01 14:55:00,266.59,266.69,266.35,266.43,4000.0,257.9482,258.0449,257.7159,257.7933,4000.0
2021-11-01 15:00:00,266.14,266.36,265.83,266.36,4037.0,257.5127,257.7256,257.2128,257.7256,4037.0
2021-11-01 15:05:00,266.38,266.4,265.8,265.91,2607.0,257.745,257.7643,257.1838,257.2902,2607.0
2021-11-01 15:10:00,266.0,266.01,265.52,265.53,3151.0,257.3773,257.387,256.9128,256.9225,3151.0
2021-11-01 15:15:00,265.48,265.48,265.23,265.3,1812.0,256.8741,256.8741,256.6322,256.7,1812.0
2021-11-01 15:20:00,265.14,265.21,265.02,265.11,3151.0,256.5452,256.6129,256.429,256.5161,3151.0
2021-11-01 15:25:00,265.08,265.15,264.84,265.14,2691.0,256.4871,256.5548,256.2549,256.5452,2691.0
2021-11-01 15:30:00,265.21,265.5,265.19,265.5,4389.0,256.6129,256.8935,256.5935,256.8935,4389.0
2021-11-01 15:35:00,265.49,265.57,264.93,265.04,3566.0,256.8838,256.9612,256.342,256.4484,3566.0
2021-11-01 15:40:00,265.04,265.16,264.93,265.06,5795.0,256.4484,256.5645,256.342,256.4678,5795.0
2021-11-01 15:45:00,265.09,265.47,265.08,265.37,12853.0,256.4968,256.8645,256.4871,256.7677,12853.0
2021-11-01 15:50:00,265.34,265.69,265.33,265.55,13971.0,256.7387,257.0773,256.729,256.9419,13971.0
2021-11-01 15:55:00,265.33,265.41,264.95,264.96,32427.0,256.729,256.8064,256.3613,256.371,32427.0
2021-11-02 09:30:00,265.28,268.25,265.28,265.61,6158.0,256.6806,259.5543,256.6806,256.9999,6158.0
2021-11-02 09:35:00,263.1,264.12,263.1,263.21,600.0,254.5713,255.5582,254.5713,254.6777,600.0
2021-11-02 09:40:00,263.48,264.21,262.47,264.21,3514.0,254.939,255.6453,253.9617,255.6453,3514.0
2021-11-02 09:45:00,264.37,265.9,264.37,264.9,1590.0,255.8001,257.2805,255.8001,256.3129,1590.0
2021-11-02 09:50:00,264.99,265.05,264.47,264.47,1082.0,256.4,256.4581,255.8969,255.8969,1082.0
2021-11-02 09:55:00,264.62,265.53,264.62,264.76,2965.0,256.042,256.9225,256.042,256.1775,2965.0
2021-11-02 10:00:00,264.82,265.04,264.24,264.84,4554.0,256.2355,256.4484,255.6743,256.2549,4554.0
2021-11-02 10:05:00,265.17,265.44,264.11,264.98,2890.0,256.5742,256.8354,255.5485,256.3903,2890.0
2021-11-02 10:10:00,265.04,265.34,264.39,264.65,2583.0,256.4484,256.7387,255.8195,256.071,2583.0
2021-11-02 10:15:00,264.68,265.0,264.19,264.19,5437.0,256.1001,256.4097,255.626,255.626,5437.0
2021-11-02 10:20:00,264.26,264.98,264.26,264.89,5929.0,255.6937,256.3903,255.6937,256.3033,5929.0
2021-11-02 10:25:00,265.08,265.59,264.81,265.59,4751.0,256.4871,256.9806,256.2259,256.9806,4751.0
2021-11-02 10:30:00,265.99,265.99,265.08,265.08,1630.0,257.3676,257.3676,256.4871,256.4871,1630.0
2021-11-02 10:35:00,265.06,265.06,264.07,264.35,7397.0,256.4678,256.4678,255.5098,255.7808,7397.0
2021-11-02 10:40:00,264.29,264.33,263.67,263.84,5096.0,255.7227,255.7614,255.1228,255.2873,5096.0
2021-11-02 10:45:00,263.38,263.57,263.18,263.57,1580.0,254.8422,255.0261,254.6487,255.0261,1580.0
2021-11-02 10:50:00,263.35,263.58,262.74,262.74,2088.0,254.8132,255.0357,254.223,254.223,2088.0
2021-11-02 10:55:00,262.95,263.05,262.42,262.42,3186.0,254.4262,254.5229,253.9133,253.9133,3186.0
2021-11-02 11:00:00,262.45,262.45,262.0,262.0,1100.0,253.9424,253.9424,253.5069,253.5069,1100.0
2021-11-02 11:05:00,262.04,262.3,261.97,261.97,5334.0,253.5456,253.7972,253.4779,253.4779,5334.0
2021-11-02 11:10:00,262.15,262.75,262.05,262.75,2604.0,253.6521,254.2326,253.5553,254.2326,2604.0
2021-11-02 11:15:00,262.91,263.05,262.74,262.74,4106.0,254.3874,254.5229,254.223,254.223,4106.0
2021-11-02 11:20:00,262.67,262.67,262.13,262.32,2547.0,254.1552,254.1552,253.6327,253.8166,2547.0
2021-11-02 11:25:00,262.17,262.64,262.17,262.53,1908.0,253.6714,254.1262,253.6714,254.0198,1908.0
2021-11-02 11:30:00,262.53,262.58,262.19,262.55,1516.0,254.0198,254.0681,253.6908,254.0391,1516.0
2021-11-02 11:35:00,262.4,262.98,262.37,262.98,2554.0,253.894,254.4552,253.865,254.4552,2554.0
2021-11-02 11:40:00,263.12,263.39,263.03,263.39,1372.0,254.5906,254.8519,254.5036,254.8519,1372.0
2021-11-02 11:45:00,263.58,263.66,263.44,263.48,1675.0,255.0357,255.1131,254.9003,254.939,1675.0
2021-11-02 11:50:00,263.5,263.58,263.13,263.58,1858.0,254.9583,255.0357,254.6003,255.0357,1858.0
2021-11-02 11:55:00,263.79,263.9,263.51,263.52,1519.0,255.2389,255.3454,254.968,254.9777,1519.0
2021-11-02 12:00:00,263.47,263.54,263.23,263.27,2206.0,254.9293,254.997,254.6971,254.7358,2206.0
2021-11-02 12:05:00,263.12,263.36,262.91,262.92,1643.0,254.5906,254.8229,254.3874,254.3971,1643.0
2021-11-02 12:10:00,263.13,263.2,262.76,263.17,1845.0,254.6003,254.668,254.2423,254.639,1845.0
2021-11-02 12:15:00,263.09,263.36,263.09,263.19,1500.0,254.5616,254.8229,254.5616,254.6584,1500.0
2021-11-02 12:20:00,263.36,263.4,263.13,263.19,2312.0,254.8229,254.8616,254.6003,254.6584,2312.0
2021-11-02 12:25:00,263.26,263.44,263.19,263.4,2380.0,254.7261,254.9003,254.6584,254.8616,2380.0
2021-11-02 12:30:00,263.45,263.45,263.23,263.23,800.0,254.9099,254.9099,254.6971,254.6971,800.0
2021-11-02 12:35:00,263.38,263.92,263.33,263.92,2022.0,254.8422,255.3647,254.7938,255.3647,2022.0
2021-11-02 12:40:00,263.9,263.95,263.77,263.95,1106.0,255.3454,255.3937,255.2196,255.3937,1106.0
2021-11-02 12:45:00,263.99,264.12,263.96,264.0,1505.0,255.4324,255.5582,255.4034,255.4421,1505.0
2021-11-02 12:50:00,264.13,264.37,264.07,264.2,1400.0,255.5679,255.8001,255.5098,255.6356,1400.0
2021-11-02 12:55:00,264.25,264.36,264.03,264.22,5953.0,255.684,255.7904,255.4711,255.655,5953.0
2021-11-02 13:00:00,264.01,264.27,263.61,264.27,1526.0,255.4518,255.7034,255.0648,255.7034,1526.0
2021-11-02 13:05:00,263.92,264.3,263.92,264.19,1226.0,255.3647,255.7324,255.3647,255.626,1226.0
2021-11-02 13:10:00,264.1,264.32,263.4,263.69,6114.0,255.5389,255.7517,254.8616,255.1422,6114.0
2021-11-02 13:15:00,263.81,263.93,263.31,263.56,1500.0,255.2583,255.3744,254.7745,255.0164,1500.0
2021-11-02 13:20:00,263.29,263.5,263.01,263.01,662.0,254.7551,254.9583,254.4842,254.4842,662.0
2021-11-02 13:25:00,263.01,263.46,263.01,263.3,2836.0,254.4842,254.9196,254.4842,254.7648,2836.0
2021-11-02 13:30:00,263.23,263.28,262.81,262.85,1248.0,254.6971,254.7455,254.2907,254.3294,1248.0
2021-11-02 13:35:00,262.99,263.33,262.99,263.32,2056.0,254.4649,254.7938,254.4649,254.7842,2056.0
2021-11-02 13:40:00,263.32,263.45,263.32,263.44,800.0,254.7842,254.9099,254.7842,254.9003,800.0
2021-11-02 13:45:00,263.46,263.7,263.34,263.7,1550.0,254.9196,255.1518,254.8035,255.1518,1550.0
2021-11-02 13:50:00,263.71,263.77,263.63,263.65,913.0,255.1615,255.2196,255.0841,255.1035,913.0
2021-11-02 13:55:00,263.7,263.8,263.59,263.59,1750.0,255.1518,255.2486,255.0454,255.0454,1750.0
2021-11-02 14:00:00,263.49,263.5,263.16,263.3,1730.0,254.9486,254.9583,254.6293,254.7648,1730.0
2021-11-02 14:05:00,263.21,263.21,262.95,262.97,2087.0,254.6777,254.6777,254.4262,254.4455,2087.0
2021-11-02 14:10:00,262.9,262.99,262.69,262.77,1971.0,254.3778,254.4649,254.1746,254.252,1971.0
2021-11-02 14:15:00,262.77,263.16,262.77,263.16,2266.0,254.252,254.6293,254.252,254.6293,2266.0
2021-11-02 14:20:00,263.25,263.29,263.04,263.06,2264.0,254.7164,254.7551,254.5132,254.5326,2264.0
2021-11-02 14:25:00,263.05,263.34,263.05,263.08,1080.0,254.5229,254.8035,254.5229,254.5519,1080.0
2021-11-02 14:30:00,263.1,263.2,262.93,262.93,1000.0,254.5713,254.668,254.4068,254.4068,1000.0
2021-11-02 14:35:00,263.13,263.34,263.08,263.34,1575.0,254.6003,254.8035,254.5519,254.8035,1575.0
2021-11-02 14:40:00,263.36,263.63,263.13,263.13,1196.0,254.8229,255.0841,254.6003,254.6003,1196.0
2021-11-02 14:45:00,263.23,263.23,262.79,262.99,3239.0,254.6971,254.6971,254.2713,254.4649,3239.0
2021-11-02 14:50:00,262.95,263.24,262.87,263.24,2802.0,254.4262,254.7068,254.3487,254.7068,2802.0
2021-11-02 14:55:00,263.16,263.39,263.15,263.17,1800.0,254.6293,254.8519,254.6197,254.639,1800.0
2021-11-02 15:00:00,263.31,263.31,263.0,263.21,1628.0,254.7745,254.7745,254.4745,254.6777,1628.0
2021-11-02 15:05:00,263.22,263.22,262.66,262.76,3151.0,254.6874,254.6874,254.1456,254.2423,3151.0
2021-11-02 15:10:00,262.82,262.85,262.58,262.59,1900.0,254.3004,254.3294,254.0681,254.0778,1900.0
2021-11-02 15:15:00,262.56,262.62,262.06,262.1,2221.0,254.0488,254.1068,253.565,253.6037,2221.0
2021-11-02 15:20:00,262.18,262.4,261.94,261.94,4526.0,253.6811,253.894,253.4489,253.4489,4526.0
2021-11-02 15:25:00,261.98,261.98,261.68,261.95,3432.0,253.4876,253.4876,253.1973,253.4586,3432.0
2021-11-02 15:30:00,262.04,262.11,261.57,261.61,3905.0,253.5456,253.6134,253.0909,253.1296,3905.0
2021-11-02 15:35:00,261.69,262.04,261.67,261.79,5144.0,253.207,253.5456,253.1876,253.3038,5144.0
2021-11-02 15:40:00,261.68,262.1,261.67,262.1,6669.0,253.1973,253.6037,253.1876,253.6037,6669.0
2021-11-02 15:45:00,262.15,262.37,261.99,262.22,10479.0,253.6521,253.865,253.4973,253.7198,10479.0
2021-11-02 15:50:00,262.07,262.42,262.07,262.31,10623.0,253.5747,253.9133,253.5747,253.8069,10623.0
2021-11-02 15:55:00,262.23,262.67,262.04,262.61,42601.0,253.7295,254.1552,253.5456,254.0972,42601.0
2021-11-03 09:30:00,264.29,265.21,264.2,264.62,9022.0,255.7227,256.6129,255.6356,256.042,9022.0
2021-11-03 09:35:00,265.31,265.88,265.09,265.88,844.0,256.7096,257.2612,256.4968,257.2612,844.0
2021-11-03 09:40:00,266.0,266.62,264.7,265.01,2424.0,257.3773,257.9772,256.1194,256.4194,2424.0
2021-11-03 09:45:00,264.8,264.8,264.12,264.4,1000.0,256.2162,256.2162,255.5582,255.8291,1000.0
2021-11-03 09:50:00,264.73,265.08,264.23,264.4,1430.0,256.1485,256.4871,255.6647,255.8291,1430.0
2021-11-03 09:55:00,264.59,264.59,264.15,264.23,1400.0,256.013,256.013,255.5873,255.6647,1400.0
2021-11-03 10:00:00,264.25,264.74,264.21,264.31,3300.0,255.684,256.1581,255.6453,255.7421,3300.0
2021-11-03 10:05:00,264.18,264.28,263.8,263.82,3186.0,255.6163,255.713,255.2486,255.2679,3186.0
2021-11-03 10:10:00,263.97,264.08,263.67,263.69,2831.0,255.4131,255.5195,255.1228,255.1422,2831.0
2021-11-03 10:15:00,263.61,263.61,262.89,263.14,1900.0,255.0648,255.0648,254.3681,254.61,1900.0
2021-11-03 10:20:00,262.89,262.89,262.4,262.4,1101.0,254.3681,254.3681,253.894,253.894,1101.0
2021-11-03 10:25:00,262.37,262.81,262.3,262.49,2174.0,253.865,254.2907,253.7972,253.9811,2174.0
2021-11-03 10:30:00,262.29,262.92,262.29,262.87,1308.0,253.7875,254.3971,253.7875,254.3487,1308.0
2021-11-03 10:35:00,263.14,263.14,262.54,262.87,2806.0,254.61,254.61,254.0294,254.3487,2806.0
2021-11-03 10:40:00,263.01,263.03,262.36,262.65,3718.0,254.4842,254.5036,253.8553,254.1359,3718.0
2021-11-03 10:45:00,262.52,263.02,262.44,263.02,1200.0,254.0101,254.4939,253.9327,254.4939,1200.0
2021-11-03 10:50:00,262.82,262.94,262.74,262.82,3051.0,254.3004,254.4165,254.223,254.3004,3051.0
2021-11-03 10:55:00,262.61,262.76,262.4,262.75,1748.0,254.0972,254.2423,253.894,254.2326,1748.0
2021-11-03 11:00:00,262.86,262.86,262.31,262.56,2726.0,254.3391,254.3391,253.8069,254.0488,2726.0
2021-11-03 11:05:00,262.63,263.37,262.59,263.35,3151.0,254.1165,254.8325,254.0778,254.8132,3151.0
2021-11-03 11:10:00,263.19,263.19,262.72,262.83,1303.0,254.6584,254.6584,254.2036,254.31,1303.0
2021-11-03 11:15:00,263.11,263.11,262.76,262.81,1773.0,254.581,254.581,254.2423,254.2907,1773.0
2021-11-03 11:20:00,262.87,262.98,262.63,262.91,1913.0,254.3487,254.4552,254.1165,254.3874,1913.0
2021-11-03 11:25:00,262.9,262.97,262.67,262.67,3734.0,254.3778,254.4455,254.1552,254.1552,3734.0
2021-11-03 11:30:00,262.62,262.62,262.3,262.37,2162.0,254.1068,254.1068,253.7972,253.865,2162.0
2021-11-03 11:35:00,262.22,262.36,262.06,262.19,2838.0,253.7198,253.8553,253.565,253.6908,2838.0
2021-11-03 11:40:00,262.33,262.38,262.09,262.11,2757.0,253.8262,253.8746,253.594,253.6134,2757.0
2021-11-03 11:45:00,262.21,262.22,261.87,261.87,1309.0,253.7101,253.7198,253.3812,253.3812,1309.0
2021-11-03 11:50:00,261.9,262.44,261.9,262.44,1621.0,253.4102,253.9327,253.4102,253.9327,1621.0
2021-11-03 11:55:00,262.57,262.61,262.41,262.49,1402.0,254.0585,254.0972,253.9037,253.9811,1402.0
2021-11-03 12:00:00,262.49,262.89,262.49,262.89,700.0,253.9811,254.3681,253.9811,254.3681,700.0
2021-11-03 12:05:00,262.67,262.77,262.66,262.77,502.0,254.1552,254.252,254.1456,254.252,502.0
2021-11-03 12:10:00,262.87,262.99,262.75,262.99,1272.0,254.3487,254.4649,254.2326,254.4649,1272.0
2021-11-03 12:15:00,263.04,263.23,262.93,263.23,677.0,254.5132,254.6971,254.4068,254.6971,677.0
2021-11-03 12:20:00,263.4,264.03,263.28,264.03,3600.0,254.8616,255.4711,254.7455,255.4711,3600.0
2021-11-03 12:25:00,264.0,264.0,263.68,263.92,700.0,255.4421,255.4421,255.1325,255.3647,700.0
2021-11-03 12:30:00,263.81,263.98,263.8,263.91,771.0,255.2583,255.4228,255.2486,255.355,771.0
2021-11-03 12:35:00,263.81,263.87,263.73,263.82,621.0,255.2583,255.3163,255.1809,255.2679,621.0
2021-11-03 12:40:00,264.12,264.13,263.89,263.99,2201.0,255.5582,255.5679,255.3357,255.4324,2201.0
2021-11-03 12:45:00,263.93,263.95,263.83,263.83,300.0,255.3744,255.3937,255.2776,255.2776,300.0
2021-11-03 12:50:00,263.75,263.83,263.53,263.53,2426.0,255.2002,255.2776,254.9873,254.9873,2426.0
2021-11-03 12:55:00,263.23,263.3,263.22,263.24,510.0,254.6971,254.7648,254.6874,254.7068,510.0
2021-11-03 13:00:00,263.24,263.52,263.23,263.28,1734.0,254.7068,254.9777,254.6971,254.7455,1734.0
2021-11-03 13:05:00,263.29,263.53,263.2,263.53,1819.0,254.7551,254.9873,254.668,254.9873,1819.0
2021-11-03 13:10:00,263.42,263.62,263.41,263.54,1589.0,254.8809,255.0744,254.8712,254.997,1589.0
2021-11-03 13:15:00,263.48,263.48,263.32,263.44,600.0,254.939,254.939,254.7842,254.9003,600.0
2021-11-03 13:20:00,263.52,263.53,263.32,263.53,902.0,254.9777,254.9873,254.7842,254.9873,902.0
2021-11-03 13:25:00,263.49,263.94,263.48,263.81,2435.0,254.9486,255.3841,254.939,255.2583,2435.0
2021-11-03 13:30:00,263.82,263.89,263.77,263.89,821.0,255.2679,255.3357,255.2196,255.3357,821.0
2021-11-03 13:35:00,263.83,264.14,263.79,263.79,1900.0,255.2776,255.5776,255.2389,255.2389,1900.0
2021-11-03 13:40:00,263.86,264.2,263.82,264.14,1900.0,255.3067,255.6356,255.2679,255.5776,1900.0
2021-11-03 13:45:00,264.01,264.08,263.97,263.99,1121.0,255.4518,255.5195,255.4131,255.4324,1121.0
2021-11-03 13:50:00,264.06,265.22,263.87,264.95,22987.0,255.5002,256.6226,255.3163,256.3613,22987.0
2021-11-03 13:55:00,265.05,265.21,264.85,264.98,2211.0,256.4581,256.6129,256.2646,256.3903,2211.0
2021-11-03 14:00:00,265.14,265.6,265.03,265.57,2401.0,256.5452,256.9902,256.4387,256.9612,2401.0
2021-11-03 14:05:00,265.28,265.35,264.88,265.12,1012.0,256.6806,256.7484,256.2936,256.5258,1012.0
2021-11-03 14:10:00,265.04,265.11,264.58,264.58,2005.0,256.4484,256.5161,256.0033,256.0033,2005.0
2021-11-03 14:15:00,263.99,264.33,263.94,264.33,2401.0,255.4324,255.7614,255.3841,255.7614,2401.0
2021-11-03 14:20:00,264.23,264.85,264.05,264.73,3000.0,255.6647,256.2646,255.4905,256.1485,3000.0
2021-11-03 14:25:00,264.65,264.9,264.51,264.66,1726.0,256.071,256.3129,255.9356,256.0807,1726.0
2021-11-03 14:30:00,264.9,265.1,264.8,264.95,2420.0,256.3129,256.5065,256.2162,256.3613,2420.0
2021-11-03 14:35:00,265.1,265.29,265.09,265.28,1665.0,256.5065,256.6903,256.4968,256.6806,1665.0
2021-11-03 14:40:00,265.22,265.51,265.09,265.49,3664.0,256.6226,256.9032,256.4968,256.8838,3664.0
2021-11-03 14:45:00,265.51,266.15,265.51,266.15,4781.0,256.9032,257.5224,256.9032,257.5224,4781.0
2021-11-03 14:50:00,266.18,266.71,266.17,266.71,900.0,257.5514,258.0643,257.5418,258.0643,900.0
2021-11-03 14:55:00,266.71,266.83,266.47,266.47,2610.0,258.0643,258.1804,257.832,257.832,2610.0
2021-11-03 15:00:00,266.3,266.52,266.1,266.17,2172.0,257.6676,257.8804,257.474,257.5418,2172.0
2021-11-03 15:05:00,266.25,266.42,266.11,266.32,2994.0,257.6192,257.7837,257.4837,257.6869,2994.0
2021-11-03 15:10:00,266.33,266.59,266.24,266.57,2454.0,257.6966,257.9482,257.6095,257.9288,2454.0
2021-11-03 15:15:00,266.47,266.47,265.9,265.9,1808.0,257.832,257.832,257.2805,257.2805,1808.0
2021-11-03 15:20:00,266.02,266.44,266.02,266.36,2911.0,257.3966,257.803,257.3966,257.7256,2911.0
2021-11-03 15:25:00,266.35,266.35,266.02,266.3,3117.0,257.7159,257.7159,257.3966,257.6676,3117.0
2021-11-03 15:30:00,266.27,266.58,266.15,266.28,5339.0,257.6385,257.9385,257.5224,257.6482,5339.0
2021-11-03 15:35:00,266.34,266.74,266.25,266.69,4456.0,257.7063,258.0933,257.6192,258.0449,4456.0
2021-11-03 15:40:00,266.75,267.4,266.71,267.21,6103.0,258.103,258.7319,258.0643,258.5481,6103.0
2021-11-03 15:45:00,267.32,267.92,267.29,267.86,14506.0,258.6545,259.235,258.6255,259.177,14506.0
2021-11-03 15:50:00,267.81,268.06,267.58,267.91,12684.0,259.1286,259.3705,258.9061,259.2254,12684.0
2021-11-03 15:55:00,267.88,268.15,267.66,268.13,31313.0,259.1963,259.4576,258.9835,259.4382,31313.0
2021-11-04 09:30:00,266.71,267.5,265.09,265.17,12687.0,258.0643,258.8287,256.4968,256.5742,12687.0
2021-11-04 09:35:00,266.77,267.87,265.16,266.86,4447.0,258.1223,259.1867,256.5645,258.2094,4447.0
2021-11-04 09:40:00,267.47,267.56,266.29,266.43,2365.0,258.7996,258.8867,257.6579,257.7933,2365.0
2021-11-04 09:45:00,266.41,266.69,265.58,266.21,1518.0,257.774,258.0449,256.9709,257.5805,1518.0
2021-11-04 09:50:00,266.52,266.52,266.03,266.03,1090.0,257.8804,257.8804,257.4063,257.4063,1090.0
2021-11-04 09:55:00,266.06,266.38,265.82,266.37,2262.0,257.4353,257.745,257.2031,257.7353,2262.0
2021-11-04 10:00:00,265.94,266.05,265.79,266.05,600.0,257.3192,257.4257,257.1741,257.4257,600.0
2021-11-04 10:05:00,265.93,266.06,265.85,265.85,1300.0,257.3096,257.4353,257.2321,257.2321,1300.0
2021-11-04 10:10:00,265.79,265.79,265.27,265.27,611.0,257.1741,257.1741,256.6709,256.6709,611.0
2021-11-04 10:15:00,265.62,265.71,265.43,265.57,700.0,257.0096,257.0967,256.8258,256.9612,700.0
2021-11-04 10:20:00,265.56,265.75,265.31,265.59,2729.0,256.9515,257.1354,256.7096,256.9806,2729.0
2021-11-04 10:25:00,265.7,265.97,265.69,265.76,1431.0,257.087,257.3483,257.0773,257.1451,1431.0
2021-11-04 10:30:00,265.48,265.71,265.48,265.55,1000.0,256.8741,257.0967,256.8741,256.9419,1000.0
2021-11-04 10:35:00,265.37,265.72,265.18,265.72,1500.0,256.7677,257.1064,256.5839,257.1064,1500.0
2021-11-04 10:40:00,265.56,265.72,265.52,265.52,1083.0,256.9515,257.1064,256.9128,256.9128,1083.0
2021-11-04 10:45:00,265.37,265.37,265.02,265.02,600.0,256.7677,256.7677,256.429,256.429,600.0
2021-11-04 10:50:00,265.1,265.22,264.77,265.0,1400.0,256.5065,256.6226,256.1872,256.4097,1400.0
2021-11-04 10:55:00,265.02,265.23,264.78,264.78,1224.0,256.429,256.6322,256.1968,256.1968,1224.0
2021-11-04 11:00:00,264.78,265.13,264.78,265.06,1650.0,256.1968,256.5355,256.1968,256.4678,1650.0
2021-11-04 11:05:00,265.06,265.23,264.96,264.96,1202.0,256.4678,256.6322,256.371,256.371,1202.0
2021-11-04 11:10:00,265.05,265.29,264.54,264.55,972.0,256.4581,256.6903,255.9646,255.9743,972.0
2021-11-04 11:15:00,264.6,264.6,264.49,264.53,500.0,256.0227,256.0227,255.9162,255.9549,500.0
2021-11-04 11:20:00,264.66,264.73,264.24,264.25,2300.0,256.0807,256.1485,255.6743,255.684,2300.0
2021-11-04 11:25:00,264.38,264.4,263.32,263.46,7530.0,255.8098,255.8291,254.7842,254.9196,7530.0
2021-11-04 11:30:00,263.45,263.45,262.91,263.23,3089.0,254.9099,254.9099,254.3874,254.6971,3089.0
2021-11-04 11:35:00,263.43,263.53,262.76,262.82,6840.0,254.8906,254.9873,254.2423,254.3004,6840.0
2021-11-04 11:40:00,262.76,262.87,262.6,262.75,3859.0,254.2423,254.3487,254.0875,254.2326,3859.0
2021-11-04 11:45:00,262.63,262.69,262.56,262.69,1948.0,254.1165,254.1746,254.0488,254.1746,1948.0
2021-11-04 11:50:00,262.69,262.69,262.54,262.67,1400.0,254.1746,254.1746,254.0294,254.1552,1400.0
2021-11-04 11:55:00,262.6,262.6,262.32,262.32,1398.0,254.0875,254.0875,253.8166,253.8166,1398.0
2021-11-04 12:00:00,262.45,262.48,262.18,262.29,6312.0,253.9424,253.9714,253.6811,253.7875,6312.0
2021-11-04 12:05:00,262.24,262.29,261.85,261.86,2103.0,253.7392,253.7875,253.3618,253.3715,2103.0
2021-11-04 12:10:00,261.86,261.86,261.57,261.65,1284.0,253.3715,253.3715,253.0909,253.1683,1284.0
2021-11-04 12:15:00,261.52,261.6,261.28,261.28,1031.0,253.0425,253.1199,252.8103,252.8103,1031.0
2021-11-04 12:20:00,261.29,261.29,260.85,260.85,977.0,252.82,252.82,252.3942,252.3942,977.0
2021-11-04 12:25:00,260.79,260.94,260.59,260.86,1500.0,252.3362,252.4813,252.1427,252.4039,1500.0
2021-11-04 12:30:00,260.82,260.82,260.37,260.37,5388.0,252.3652,252.3652,251.9298,251.9298,5388.0
2021-11-04 12:35:00,260.26,260.26,260.08,260.17,2500.0,251.8234,251.8234,251.6492,251.7363,2500.0
2021-11-04 12:40:00,260.13,260.13,259.9,259.9,1734.0,251.6976,251.6976,251.475,251.475,1734.0
2021-11-04 12:45:00,260.11,260.41,260.09,260.41,1119.0,251.6782,251.9685,251.6589,251.9685,1119.0
2021-11-04 12:50:00,260.42,260.42,260.14,260.22,2490.0,251.9782,251.9782,251.7072,251.7846,2490.0
2021-11-04 12:55:00,260.25,260.36,260.17,260.29,1528.0,251.8137,251.9201,251.7363,251.8524,1528.0
2021-11-04 13:00:00,260.34,260.7,260.33,260.4,2520.0,251.9008,252.2491,251.8911,251.9588,2520.0
2021-11-04 13:05:00,260.51,260.7,260.51,260.64,400.0,252.0652,252.2491,252.0652,252.191,400.0
2021-11-04 13:10:00,260.78,260.83,260.7,260.83,600.0,252.3265,252.3749,252.2491,252.3749,600.0
2021-11-04 13:15:00,260.83,260.96,260.48,260.82,4646.0,252.3749,252.5007,252.0362,252.3652,4646.0
2021-11-04 13:20:00,260.97,261.72,260.89,261.72,2700.0,252.5103,253.236,252.4329,253.236,2700.0
2021-11-04 13:25:00,261.66,262.35,261.66,262.19,4626.0,253.178,253.8456,253.178,253.6908,4626.0
2021-11-04 13:30:00,262.26,262.26,261.78,261.78,1955.0,253.7585,253.7585,253.2941,253.2941,1955.0
2021-11-04 13:35:00,261.94,262.15,261.94,262.04,1576.0,253.4489,253.6521,253.4489,253.5456,1576.0
2021-11-04 13:40:00,262.05,262.16,262.04,262.15,700.0,253.5553,253.6618,253.5456,253.6521,700.0
2021-11-04 13:45:00,262.28,262.29,261.97,261.97,1738.0,253.7779,253.7875,253.4779,253.4779,1738.0
2021-11-04 13:50:00,261.94,262.06,261.64,261.98,9475.0,253.4489,253.565,253.1586,253.4876,9475.0
2021-11-04 13:55:00,261.89,262.11,261.89,262.11,3916.0,253.4005,253.6134,253.4005,253.6134,3916.0
2021-11-04 14:00:00,262.2,262.23,261.78,261.82,1945.0,253.7005,253.7295,253.2941,253.3328,1945.0
2021-11-04 14:05:00,261.74,261.91,261.47,261.76,3265.0,253.2554,253.4199,252.9941,253.2747,3265.0
2021-11-04 14:10:00,262.27,262.32,262.15,262.26,1000.0,253.7682,253.8166,253.6521,253.7585,1000.0
2021-11-04 14:15:00,262.05,262.21,261.87,262.21,2989.0,253.5553,253.7101,253.3812,253.7101,2989.0
2021-11-04 14:20:00,262.26,262.53,262.25,262.27,870.0,253.7585,254.0198,253.7488,253.7682,870.0
2021-11-04 14:25:00,262.27,262.44,261.87,261.98,2450.0,253.7682,253.9327,253.3812,253.4876,2450.0
2021-11-04 14:30:00,261.98,262.24,261.84,262.16,2650.0,253.4876,253.7392,253.3521,253.6618,2650.0
2021-11-04 14:35:00,262.07,262.25,262.07,262.08,728.0,253.5747,253.7488,253.5747,253.5844,728.0
2021-11-04 14:40:00,261.95,262.21,261.9,262.15,1861.0,253.4586,253.7101,253.4102,253.6521,1861.0
2021-11-04 14:45:00,262.32,262.34,262.22,262.28,805.0,253.8166,253.8359,253.7198,253.7779,805.0
2021-11-04 14:50:00,262.25,262.26,262.15,262.15,907.0,253.7488,253.7585,253.6521,253.6521,907.0
2021-11-04 14:55:00,262.3,262.34,262.1,262.21,4242.0,253.7972,253.8359,253.6037,253.7101,4242.0
2021-11-04 15:00:00,262.12,262.12,261.74,261.86,1726.0,253.6231,253.6231,253.2554,253.3715,1726.0
2021-11-04 15:05:00,261.79,261.79,261.57,261.71,3893.0,253.3038,253.3038,253.0909,253.2263,3893.0
2021-11-04 15:10:00,261.58,261.93,261.58,261.74,3017.0,253.1006,253.4392,253.1006,253.2554,3017.0
2021-11-04 15:15:00,261.62,261.62,261.27,261.27,1704.0,253.1393,253.1393,252.8006,252.8006,1704.0
2021-11-04 15:20:00,261.33,261.34,260.87,261.07,5060.0,252.8587,252.8683,252.4136,252.6071,5060.0
2021-11-04 15:25:00,261.06,261.28,260.96,261.24,3554.0,252.5974,252.8103,252.5007,252.7716,3554.0
2021-11-04 15:30:00,261.3,261.42,261.14,261.16,5318.0,252.8296,252.9457,252.6748,252.6942,5318.0
2021-11-04 15:35:00,261.24,261.25,260.6,260.67,9378.0,252.7716,252.7813,252.1523,252.2201,9378.0
2021-11-04 15:40:00,260.65,261.29,260.63,261.2,11556.0,252.2007,252.82,252.1814,252.7329,11556.0
2021-11-04 15:45:00,261.17,261.33,261.13,261.17,13676.0,252.7039,252.8587,252.6651,252.7039,13676.0
2021-11-04 15:50:00,261.25,262.35,261.25,262.35,13481.0,252.7813,253.8456,252.7813,253.8456,13481.0
2021-11-04 15:55:00,262.24,262.78,262.1,262.66,30251.0,253.7392,254.2617,253.6037,254.1456,30251.0
2021-11-05 09:30:00,262.19,263.0,260.26,260.26,8357.0,253.6908,254.4745,251.8234,251.8234,8357.0
2021-11-05 09:35:00,260.24,262.13,260.24,262.04,1300.0,251.804,253.6327,251.804,253.5456,1300.0
2021-11-05 09:40:00,262.09,262.15,261.09,262.15,1500.0,253.594,253.6521,252.6264,253.6521,1500.0
2021-11-05 09:45:00,262.77,263.41,261.9,261.9,3807.0,254.252,254.8712,253.4102,253.4102,3807.0
2021-11-05 09:50:00,262.6,262.87,261.87,262.29,3036.0,254.0875,254.3487,253.3812,253.7875,3036.0
2021-11-05 09:55:00,263.09,263.1,263.09,263.1,200.0,254.5616,254.5713,254.5616,254.5713,200.0
2021-11-05 10:00:00,263.13,263.83,262.95,263.82,643.0,254.6003,255.2776,254.4262,255.2679,643.0
2021-11-05 10:05:00,263.6,263.93,263.38,263.93,1930.0,255.0551,255.3744,254.8422,255.3744,1930.0
2021-11-05 10:10:00,264.34,264.34,263.37,263.83,3360.0,255.7711,255.7711,254.8325,255.2776,3360.0
2021-11-05 10:15:00,264.1,264.27,264.05,264.27,300.0,255.5389,255.7034,255.4905,255.7034,300.0
2021-11-05 10:20:00,263.94,264.43,263.88,264.43,3267.0,255.3841,255.8582,255.326,255.8582,3267.0
2021-11-05 10:25:00,264.35,264.48,263.89,264.23,600.0,255.7808,255.9066,255.3357,255.6647,600.0
2021-11-05 10:30:00,264.41,264.49,263.9,263.91,1210.0,255.8388,255.9162,255.3454,255.355,1210.0
2021-11-05 10:35:00,264.0,264.0,263.44,263.45,1341.0,255.4421,255.4421,254.9003,254.9099,1341.0
2021-11-05 10:40:00,263.4,263.53,263.27,263.32,1763.0,254.8616,254.9873,254.7358,254.7842,1763.0
2021-11-05 10:45:00,263.44,263.65,263.26,263.47,1367.0,254.9003,255.1035,254.7261,254.9293,1367.0
2021-11-05 10:50:00,263.21,263.45,262.16,262.16,7788.0,254.6777,254.9099,253.6618,253.6618,7788.0
2021-11-05 10:55:00,262.1,262.2,261.84,262.13,3546.0,253.6037,253.7005,253.3521,253.6327,3546.0
2021-11-05 11:00:00,262.38,262.39,261.9,261.91,400.0,253.8746,253.8843,253.4102,253.4199,400.0
2021-11-05 11:05:00,261.98,261.98,261.51,261.53,1200.0,253.4876,253.4876,253.0328,253.0522,1200.0
2021-11-05 11:10:00,261.72,261.78,261.21,261.21,529.0,253.236,253.2941,252.7426,252.7426,529.0
2021-11-05 11:15:00,261.05,261.21,260.69,260.89,1254.0,252.5877,252.7426,252.2394,252.4329,1254.0
2021-11-05 11:20:00,260.88,261.63,260.83,261.12,2500.0,252.4233,253.1489,252.3749,252.6555,2500.0
2021-11-05 11:25:00,261.1,261.18,260.92,260.92,1422.0,252.6361,252.7135,252.462,252.462,1422.0
2021-11-05 11:30:00,261.07,261.35,260.86,260.97,2055.0,252.6071,252.878,252.4039,252.5103,2055.0
2021-11-05 11:35:00,260.94,261.11,260.84,261.11,400.0,252.4813,252.6458,252.3845,252.6458,400.0
2021-11-05 11:40:00,260.92,261.15,260.46,261.1,4853.0,252.462,252.6845,252.0169,252.6361,4853.0
2021-11-05 11:45:00,261.13,261.14,261.0,261.11,1800.0,252.6651,252.6748,252.5394,252.6458,1800.0
2021-11-05 11:50:00,261.13,261.13,260.63,260.96,1393.0,252.6651,252.6651,252.1814,252.5007,1393.0
2021-11-05 11:55:00,260.59,260.59,260.34,260.45,1000.0,252.1427,252.1427,251.9008,252.0072,1000.0
2021-11-05 12:00:00,260.45,260.45,260.45,260.45,0.0,252.0072,252.0072,252.0072,252.0072,0.0
2021-11-05 12:05:00,260.43,260.61,260.43,260.61,614.0,251.9878,252.162,251.9878,252.162,614.0
2021-11-05 12:10:00,260.57,260.62,260.49,260.49,1719.0,252.1233,252.1717,252.0459,252.0459,1719.0
2021-11-05 12:15:00,260.5,260.73,260.47,260.62,2047.0,252.0556,252.2781,252.0265,252.1717,2047.0
2021-11-05 12:20:00,260.62,260.69,260.53,260.66,1052.0,252.1717,252.2394,252.0846,252.2104,1052.0
2021-11-05 12:25:00,260.68,260.86,260.67,260.86,700.0,252.2297,252.4039,252.2201,252.4039,700.0
2021-11-05 12:30:00,260.84,261.07,260.74,260.88,1735.0,252.3845,252.6071,252.2878,252.4233,1735.0
2021-11-05 12:35:00,260.91,260.91,260.67,260.78,1500.0,252.4523,252.4523,252.2201,252.3265,1500.0
2021-11-05 12:40:00,260.89,260.91,260.72,260.73,1079.0,252.4329,252.4523,252.2684,252.2781,1079.0
2021-11-05 12:45:00,260.6,260.68,260.6,260.68,200.0,252.1523,252.2297,252.1523,252.2297,200.0
2021-11-05 12:50:00,260.68,260.69,260.57,260.69,479.0,252.2297,252.2394,252.1233,252.2394,479.0
2021-11-05 12:55:00,260.71,260.83,260.58,260.8,2500.0,252.2588,252.3749,252.133,252.3458,2500.0
2021-11-05 13:00:00,260.64,260.64,260.52,260.52,499.0,252.191,252.191,252.0749,252.0749,499.0
2021-11-05 13:05:00,260.42,260.42,260.1,260.1,600.0,251.9782,251.9782,251.6685,251.6685,600.0
2021-11-05 13:10:00,260.09,260.09,259.85,259.92,1116.0,251.6589,251.6589,251.4266,251.4944,1116.0
2021-11-05 13:15:00,259.82,259.9,259.59,259.63,2200.0,251.3976,251.475,251.1751,251.2138,2200.0
2021-11-05 13:20:00,259.54,259.54,259.01,259.01,990.0,251.1267,251.1267,250.6139,250.6139,990.0
2021-11-05 13:25:00,258.87,258.92,258.48,258.48,1418.0,250.4784,250.5268,250.1011,250.1011,1418.0
2021-11-05 13:30:00,258.61,258.91,258.61,258.91,1400.0,250.2268,250.5171,250.2268,250.5171,1400.0
2021-11-05 13:35:00,258.8,259.16,258.79,259.16,966.0,250.4107,250.759,250.401,250.759,966.0
2021-11-05 13:40:00,259.08,259.31,258.93,259.31,2205.0,250.6816,250.9041,250.5365,250.9041,2205.0
2021-11-05 13:45:00,259.37,259.94,259.36,259.94,920.0,250.9622,251.5137,250.9525,251.5137,920.0
2021-11-05 13:50:00,259.8,259.89,259.58,259.89,306.0,251.3783,251.4653,251.1654,251.4653,306.0
2021-11-05 13:55:00,259.69,259.86,259.55,259.83,1700.0,251.2718,251.4363,251.1364,251.4073,1700.0
2021-11-05 14:00:00,259.63,259.86,259.52,259.81,1500.0,251.2138,251.4363,251.1073,251.3879,1500.0
2021-11-05 14:05:00,259.82,259.87,259.63,259.87,2881.0,251.3976,251.446,251.2138,251.446,2881.0
2021-11-05 14:10:00,259.74,259.86,259.43,259.43,1766.0,251.3202,251.4363,251.0203,251.0203,1766.0
2021-11-05 14:15:00,259.44,259.44,259.13,259.27,2316.0,251.0299,251.0299,250.73,250.8654,2316.0
2021-11-05 14:20:00,259.27,259.33,258.92,259.17,2400.0,250.8654,250.9235,250.5268,250.7687,2400.0
2021-11-05 14:25:00,259.25,259.27,258.87,259.25,5800.0,250.8461,250.8654,250.4784,250.8461,5800.0
2021-11-05 14:30:00,259.41,259.93,259.39,259.74,1637.0,251.0009,251.504,250.9816,251.3202,1637.0
2021-11-05 14:35:00,259.65,259.96,259.65,259.96,600.0,251.2331,251.5331,251.2331,251.5331,600.0
2021-11-05 14:40:00,259.89,260.18,259.86,260.15,10800.0,251.4653,251.7459,251.4363,251.7169,10800.0
2021-11-05 14:45:00,260.15,260.36,260.14,260.36,800.0,251.7169,251.9201,251.7072,251.9201,800.0
2021-11-05 14:50:00,260.46,260.46,260.3,260.3,831.0,252.0169,252.0169,251.8621,251.8621,831.0
2021-11-05 14:55:00,260.38,260.63,260.28,260.43,1700.0,251.9395,252.1814,251.8427,251.9878,1700.0
2021-11-05 15:00:00,260.4,260.4,260.07,260.08,2421.0,251.9588,251.9588,251.6395,251.6492,2421.0
2021-11-05 15:05:00,260.14,260.37,260.1,260.2,3295.0,251.7072,251.9298,251.6685,251.7653,3295.0
2021-11-05 15:10:00,260.2,260.37,260.17,260.3,1678.0,251.7653,251.9298,251.7363,251.8621,1678.0
2021-11-05 15:15:00,260.25,260.33,260.09,260.23,2478.0,251.8137,251.8911,251.6589,251.7943,2478.0
2021-11-05 15:20:00,260.16,260.25,260.12,260.18,1287.0,251.7266,251.8137,251.6879,251.7459,1287.0
2021-11-05 15:25:00,260.17,260.21,259.87,260.21,2239.0,251.7363,251.775,251.446,251.775,2239.0
2021-11-05 15:30:00,260.21,260.54,260.02,260.54,2300.0,251.775,252.0943,251.5911,252.0943,2300.0
2021-11-05 15:35:00,260.72,261.05,260.59,260.85,4349.0,252.2684,252.5877,252.1427,252.3942,4349.0
2021-11-05 15:40:00,260.61,260.93,260.55,260.93,4510.0,252.162,252.4716,252.104,252.4716,4510.0
2021-11-05 15:45:00,260.97,261.09,260.63,260.84,5421.0,252.5103,252.6264,252.1814,252.3845,5421.0
2021-11-05 15:50:00,260.84,261.49,260.84,261.29,8752.0,252.3845,253.0135,252.3845,252.82,8752.0
2021-11-05 15:55:00,261.23,261.23,260.54,260.55,31875.0,252.7619,252.7619,252.0943,252.104,31875.0
2021-11-08 09:30:00,259.96,260.91,259.96,260.85,6255.0,251.5331,252.4523,251.5331,252.3942,6255.0
2021-11-08 09:35:00,260.24,260.24,258.87,259.24,800.0,251.804,251.804,250.4784,250.8364,800.0
2021-11-08 09:40:00,259.43,259.43,259.42,259.43,100.0,251.0203,251.0203,251.0106,251.0203,100.0
2021-11-08 09:45:00,259.09,260.58,259.09,260.57,3034.0,250.6913,252.133,250.6913,252.1233,3034.0
2021-11-08 09:50:00,260.55,261.46,260.45,261.46,6739.0,252.104,252.9845,252.0072,252.9845,6739.0
2021-11-08 09:55:00,261.57,261.67,261.02,261.03,2200.0,253.0909,253.1876,252.5587,252.5684,2200.0
2021-11-08 10:00:00,261.49,261.49,260.87,260.93,2400.0,253.0135,253.0135,252.4136,252.4716,2400.0
2021-11-08 10:05:00,261.16,261.16,260.47,260.47,2500.0,252.6942,252.6942,252.0265,252.0265,2500.0
2021-11-08 10:10:00,260.9,262.03,260.71,262.03,1395.0,252.4426,253.536,252.2588,253.536,1395.0
2021-11-08 10:15:00,262.22,262.46,261.73,262.28,1141.0,253.7198,253.952,253.2457,253.7779,1141.0
2021-11-08 10:20:00,261.94,261.97,261.65,261.65,1506.0,253.4489,253.4779,253.1683,253.1683,1506.0
2021-11-08 10:25:00,261.84,262.25,261.84,262.09,420.0,253.3521,253.7488,253.3521,253.594,420.0
2021-11-08 10:30:00,261.87,262.4,261.87,262.4,1021.0,253.3812,253.894,253.3812,253.894,1021.0
2021-11-08 10:35:00,262.17,262.58,261.87,261.87,1503.0,253.6714,254.0681,253.3812,253.3812,1503.0
2021-11-08 10:40:00,261.68,262.04,261.68,262.04,1100.0,253.1973,253.5456,253.1973,253.5456,1100.0
2021-11-08 10:45:00,261.79,262.03,261.58,262.03,700.0,253.3038,253.536,253.1006,253.536,700.0
2021-11-08 10:50:00,262.0,262.17,261.86,261.88,2349.0,253.5069,253.6714,253.3715,253.3908,2349.0
2021-11-08 10:55:00,261.88,261.88,261.61,261.69,1382.0,253.3908,253.3908,253.1296,253.207,1382.0
2021-11-08 11:00:00,261.77,262.13,261.77,261.99,1300.0,253.2844,253.6327,253.2844,253.4973,1300.0
2021-11-08 11:05:00,262.0,262.18,261.96,262.1,1894.0,253.5069,253.6811,253.4682,253.6037,1894.0
2021-11-08 11:10:00,262.27,262.38,262.12,262.26,700.0,253.7682,253.8746,253.6231,253.7585,700.0
2021-11-08 11:15:00,262.51,262.62,262.28,262.53,3293.0,254.0004,254.1068,253.7779,254.0198,3293.0
2021-11-08 11:20:00,262.44,262.89,262.36,262.5,4288.0,253.9327,254.3681,253.8553,253.9907,4288.0
2021-11-08 11:25:00,262.36,262.54,262.32,262.32,400.0,253.8553,254.0294,253.8166,253.8166,400.0
2021-11-08 11:30:00,262.51,262.51,262.18,262.18,600.0,254.0004,254.0004,253.6811,253.6811,600.0
2021-11-08 11:35:00,262.19,262.34,262.12,262.12,605.0,253.6908,253.8359,253.6231,253.6231,605.0
2021-11-08 11:40:00,262.12,262.15,261.75,261.87,1328.0,253.6231,253.6521,253.2651,253.3812,1328.0
2021-11-08 11:45:00,261.91,261.91,261.28,261.45,700.0,253.4199,253.4199,252.8103,252.9748,700.0
2021-11-08 11:50:00,261.72,262.0,261.72,262.0,444.0,253.236,253.5069,253.236,253.5069,444.0
2021-11-08 11:55:00,261.89,261.98,261.87,261.98,502.0,253.4005,253.4876,253.3812,253.4876,502.0
2021-11-08 12:00:00,261.8,261.82,261.6,261.69,1070.0,253.3134,253.3328,253.1199,253.207,1070.0
2021-11-08 12:05:00,261.8,261.93,261.75,261.75,1000.0,253.3134,253.4392,253.2651,253.2651,1000.0
2021-11-08 12:10:00,261.61,261.68,261.6,261.67,851.0,253.1296,253.1973,253.1199,253.1876,851.0
2021-11-08 12:15:00,261.56,261.92,261.32,261.75,5524.0,253.0812,253.4295,252.849,253.2651,5524.0
2021-11-08 12:20:00,261.78,261.94,261.57,261.6,1470.0,253.2941,253.4489,253.0909,253.1199,1470.0
2021-11-08 12:25:00,261.59,261.59,261.41,261.5,502.0,253.1102,253.1102,252.9361,253.0232,502.0
2021-11-08 12:30:00,261.46,261.46,261.18,261.23,1259.0,252.9845,252.9845,252.7135,252.7619,1259.0
2021-11-08 12:35:00,261.28,261.42,261.28,261.42,300.0,252.8103,252.9457,252.8103,252.9457,300.0
2021-11-08 12:40:00,261.35,261.42,261.2,261.39,910.0,252.878,252.9457,252.7329,252.9167,910.0
2021-11-08 12:45:00,261.48,261.78,261.4,261.41,4242.0,253.0038,253.2941,252.9264,252.9361,4242.0
2021-11-08 12:50:00,261.38,261.48,261.25,261.48,919.0,252.907,253.0038,252.7813,253.0038,919.0
2021-11-08 12:55:00,261.22,261.38,261.15,261.38,900.0,252.7522,252.907,252.6845,252.907,900.0
2021-11-08 13:00:00,261.16,261.38,261.03,261.21,1349.0,252.6942,252.907,252.5684,252.7426,1349.0
2021-11-08 13:05:00,261.03,261.13,260.98,260.98,300.0,252.5684,252.6651,252.52,252.52,300.0
2021-11-08 13:10:00,261.16,261.28,261.0,261.19,2080.0,252.6942,252.8103,252.5394,252.7232,2080.0
2021-11-08 13:15:00,261.24,261.29,261.16,261.27,600.0,252.7716,252.82,252.6942,252.8006,600.0
2021-11-08 13:20:00,261.3,261.35,261.22,261.22,555.0,252.8296,252.878,252.7522,252.7522,555.0
2021-11-08 13:25:00,261.16,261.23,261.05,261.05,1138.0,252.6942,252.7619,252.5877,252.5877,1138.0
2021-11-08 13:30:00,261.3,261.39,261.24,261.24,1044.0,252.8296,252.9167,252.7716,252.7716,1044.0
2021-11-08 13:35:00,261.45,261.81,261.43,261.81,1126.0,252.9748,253.3231,252.9554,253.3231,1126.0
2021-11-08 13:40:00,261.79,261.8,261.55,261.55,1710.0,253.3038,253.3134,253.0715,253.0715,1710.0
2021-11-08 13:45:00,261.38,261.58,261.38,261.57,1033.0,252.907,253.1006,252.907,253.0909,1033.0
2021-11-08 13:50:00,261.7,262.07,261.66,262.07,1508.0,253.2167,253.5747,253.178,253.5747,1508.0
2021-11-08 13:55:00,262.01,262.26,261.96,262.11,1900.0,253.5166,253.7585,253.4682,253.6134,1900.0
2021-11-08 14:00:00,262.11,262.19,262.1,262.13,600.0,253.6134,253.6908,253.6037,253.6327,600.0
2021-11-08 14:05:00,262.2,262.45,262.2,262.44,500.0,253.7005,253.9424,253.7005,253.9327,500.0
2021-11-08 14:10:00,262.59,262.67,262.41,262.41,819.0,254.0778,254.1552,253.9037,253.9037,819.0
2021-11-08 14:15:00,262.52,262.64,262.35,262.58,2001.0,254.0101,254.1262,253.8456,254.0681,2001.0
2021-11-08 14:20:00,262.58,262.79,262.29,262.79,1303.0,254.0681,254.2713,253.7875,254.2713,1303.0
2021-11-08 14:25:00,262.49,262.6,262.49,262.5,934.0,253.9811,254.0875,253.9811,253.9907,934.0
2021-11-08 14:30:00,262.33,262.55,262.33,262.46,600.0,253.8262,254.0391,253.8262,253.952,600.0
2021-11-08 14:35:00,262.46,262.46,262.46,262.46,100.0,253.952,253.952,253.952,253.952,100.0
2021-11-08 14:40:00,262.69,262.69,262.4,262.66,500.0,254.1746,254.1746,253.894,254.1456,500.0
2021-11-08 14:45:00,262.69,262.77,262.39,262.4,2313.0,254.1746,254.252,253.8843,253.894,2313.0
2021-11-08 14:50:00,262.38,262.51,262.25,262.51,1080.0,253.8746,254.0004,253.7488,254.0004,1080.0
2021-11-08 14:55:00,262.39,262.52,262.39,262.52,200.0,253.8843,254.0101,253.8843,254.0101,200.0
2021-11-08 15:00:00,262.65,262.98,262.65,262.92,504.0,254.1359,254.4552,254.1359,254.3971,504.0
2021-11-08 15:05:00,263.29,263.29,263.22,263.22,200.0,254.7551,254.7551,254.6874,254.6874,200.0
2021-11-08 15:10:00,263.33,263.33,263.04,263.15,700.0,254.7938,254.7938,254.5132,254.6197,700.0
2021-11-08 15:15:00,263.18,263.22,263.08,263.08,1110.0,254.6487,254.6874,254.5519,254.5519,1110.0
2021-11-08 15:20:00,263.11,263.38,263.11,263.38,1150.0,254.581,254.8422,254.581,254.8422,1150.0
2021-11-08 15:25:00,263.54,263.6,263.36,263.58,1648.0,254.997,255.0551,254.8229,255.0357,1648.0
2021-11-08 15:30:00,263.51,263.76,263.36,263.76,1359.0,254.968,255.2099,254.8229,255.2099,1359.0
2021-11-08 15:35:00,263.68,263.77,263.41,263.7,2000.0,255.1325,255.2196,254.8712,255.1518,2000.0
2021-11-08 15:40:00,263.72,263.8,263.5,263.67,3190.0,255.1712,255.2486,254.9583,255.1228,3190.0
2021-11-08 15:45:00,263.63,263.69,263.22,263.32,3805.0,255.0841,255.1422,254.6874,254.7842,3805.0
2021-11-08 15:50:00,263.45,263.62,263.36,263.55,6585.0,254.9099,255.0744,254.8229,255.0067,6585.0
2021-11-08 15:55:00,263.53,263.81,263.41,263.62,21314.0,254.9873,255.2583,254.8712,255.0744,21314.0
2021-11-09 09:30:00,262.03,262.44,261.59,262.12,5411.0,253.9429,254.3403,253.5165,254.0302,5411.0
2021-11-09 09:35:00,262.22,262.22,261.48,261.48,400.0,254.1271,254.1271,253.4099,253.4099,400.0
2021-11-09 09:40:00,261.8,262.75,261.52,262.75,5105.0,253.72,254.6407,253.4487,254.6407,5105.0
2021-11-09 09:45:00,262.54,262.81,262.52,262.61,900.0,254.4372,254.6989,254.4178,254.505,900.0
2021-11-09 09:50:00,262.5,262.5,261.13,261.13,1200.0,254.3984,254.3984,253.0707,253.0707,1200.0
2021-11-09 09:55:00,261.62,261.77,261.07,261.07,1821.0,253.5456,253.691,253.0126,253.0126,1821.0
2021-11-09 10:00:00,260.44,260.68,259.91,260.47,1970.0,252.402,252.6346,251.8884,252.4311,1970.0
2021-11-09 10:05:00,260.48,261.02,260.05,260.1,2488.0,252.4408,252.9641,252.0241,252.0725,2488.0
2021-11-09 10:10:00,260.05,260.28,260.05,260.28,500.0,252.0241,252.247,252.0241,252.247,500.0
2021-11-09 10:15:00,260.56,260.91,259.83,260.02,1830.0,252.5183,252.8575,251.8108,251.995,1830.0
2021-11-09 10:20:00,260.22,260.47,260.17,260.44,1350.0,252.1888,252.4311,252.1404,252.402,1350.0
2021-11-09 10:25:00,260.48,260.48,259.89,259.89,550.0,252.4408,252.4408,251.869,251.869,550.0
2021-11-09 10:30:00,259.97,260.25,259.73,260.24,3506.0,251.9465,252.2179,251.7139,252.2082,3506.0
2021-11-09 10:35:00,260.24,260.36,260.19,260.36,600.0,252.2082,252.3245,252.1597,252.3245,600.0
2021-11-09 10:40:00,260.27,260.36,260.27,260.36,200.0,252.2373,252.3245,252.2373,252.3245,200.0
2021-11-09 10:45:00,260.37,260.74,260.34,260.74,1556.0,252.3342,252.6928,252.3051,252.6928,1556.0
2021-11-09 10:50:00,260.97,261.56,260.97,261.56,2031.0,252.9157,253.4875,252.9157,253.4875,2031.0
2021-11-09 10:55:00,261.46,261.46,261.2,261.26,1603.0,253.3905,253.3905,253.1386,253.1967,1603.0
2021-11-09 11:00:00,261.32,261.32,260.99,261.23,850.0,253.2549,253.2549,252.935,253.1676,850.0
2021-11-09 11:05:00,261.12,261.12,260.91,260.91,647.0,253.061,253.061,252.8575,252.8575,647.0
2021-11-09 11:10:00,260.89,261.07,260.72,261.07,1239.0,252.8381,253.0126,252.6734,253.0126,1239.0
2021-11-09 11:15:00,261.0,261.0,260.67,260.99,2530.0,252.9447,252.9447,252.6249,252.935,2530.0
2021-11-09 11:20:00,261.1,261.1,261.03,261.03,500.0,253.0417,253.0417,252.9738,252.9738,500.0
2021-11-09 11:25:00,260.94,260.94,260.86,260.86,200.0,252.8866,252.8866,252.8091,252.8091,200.0
2021-11-09 11:30:00,261.07,261.39,261.04,261.3,1175.0,253.0126,253.3227,252.9835,253.2355,1175.0
2021-11-09 11:35:00,261.16,261.41,261.14,261.41,800.0,253.0998,253.3421,253.0804,253.3421,800.0
2021-11-09 11:40:00,261.26,261.61,261.26,261.61,500.0,253.1967,253.5359,253.1967,253.5359,500.0
2021-11-09 11:45:00,261.78,261.78,261.71,261.72,300.0,253.7007,253.7007,253.6328,253.6425,300.0
2021-11-09 11:50:00,261.59,261.94,261.59,261.94,2975.0,253.5165,253.8557,253.5165,253.8557,2975.0
2021-11-09 11:55:00,262.06,262.39,262.06,262.31,1302.0,253.972,254.2918,253.972,254.2143,1302.0
2021-11-09 12:00:00,262.31,262.69,262.2,262.68,2633.0,254.2143,254.5826,254.1077,254.5729,2633.0
2021-11-09 12:05:00,262.68,262.68,262.38,262.63,1574.0,254.5729,254.5729,254.2821,254.5244,1574.0
2021-11-09 12:10:00,262.77,262.8,262.73,262.73,600.0,254.6601,254.6892,254.6213,254.6213,600.0
2021-11-09 12:15:00,262.73,262.79,262.6,262.61,2680.0,254.6213,254.6795,254.4954,254.505,2680.0
2021-11-09 12:20:00,262.65,262.73,262.6,262.68,2000.0,254.5438,254.6213,254.4954,254.5729,2000.0
2021-11-09 12:25:00,262.67,262.79,262.59,262.69,1014.0,254.5632,254.6795,254.4857,254.5826,1014.0
2021-11-09 12:30:00,262.77,262.77,262.42,262.52,925.0,254.6601,254.6601,254.3209,254.4178,925.0
2021-11-09 12:35:00,262.56,262.67,262.54,262.62,902.0,254.4566,254.5632,254.4372,254.5147,902.0
2021-11-09 12:40:00,262.87,262.89,262.78,262.85,500.0,254.757,254.7764,254.6698,254.7376,500.0
2021-11-09 12:45:00,263.0,263.12,262.88,263.03,2153.0,254.883,254.9993,254.7667,254.9121,2153.0
2021-11-09 12:50:00,263.16,263.16,263.16,263.16,100.0,255.0381,255.0381,255.0381,255.0381,100.0
2021-11-09 12:55:00,263.16,263.27,263.12,263.27,814.0,255.0381,255.1447,254.9993,255.1447,814.0
2021-11-09 13:00:00,263.02,263.28,263.02,263.15,512.0,254.9024,255.1544,254.9024,255.0284,512.0
2021-11-09 13:05:00,263.16,263.16,263.16,263.16,131.0,255.0381,255.0381,255.0381,255.0381,131.0
2021-11-09 13:10:00,263.33,263.33,263.16,263.16,300.0,255.2028,255.2028,255.0381,255.0381,300.0
2021-11-09 13:15:00,263.1,263.24,263.06,263.13,996.0,254.9799,255.1156,254.9412,255.009,996.0
2021-11-09 13:20:00,263.13,263.23,263.13,263.23,550.0,255.009,255.1059,255.009,255.1059,550.0
2021-11-09 13:25:00,263.23,263.23,263.23,263.23,0.0,255.1059,255.1059,255.1059,255.1059,0.0
2021-11-09 13:30:00,263.34,263.62,263.34,263.62,433.0,255.2125,255.4839,255.2125,255.4839,433.0
2021-11-09 13:35:00,263.43,263.46,263.43,263.46,958.0,255.2997,255.3288,255.2997,255.3288,958.0
2021-11-09 13:40:00,263.52,263.55,263.44,263.44,503.0,255.387,255.416,255.3094,255.3094,503.0
2021-11-09 13:45:00,263.35,263.35,263.01,263.13,1165.0,255.2222,255.2222,254.8927,255.009,1165.0
2021-11-09 13:50:00,263.2,263.38,263.2,263.28,1100.0,255.0768,255.2513,255.0768,255.1544,1100.0
2021-11-09 13:55:00,263.36,263.36,263.25,263.34,600.0,255.2319,255.2319,255.1253,255.2125,600.0
2021-11-09 14:00:00,263.26,263.4,263.26,263.34,900.0,255.135,255.2707,255.135,255.2125,900.0
2021-11-09 14:05:00,263.01,263.01,262.76,262.76,562.0,254.8927,254.8927,254.6504,254.6504,562.0
2021-11-09 14:10:00,262.83,262.83,262.83,262.83,100.0,254.7183,254.7183,254.7183,254.7183,100.0
2021-11-09 14:15:00,262.76,262.76,262.76,262.76,200.0,254.6504,254.6504,254.6504,254.6504,200.0
2021-11-09 14:20:00,262.82,262.94,262.82,262.94,594.0,254.7086,254.8249,254.7086,254.8249,594.0
2021-11-09 14:25:00,263.0,263.02,262.85,263.02,700.0,254.883,254.9024,254.7376,254.9024,700.0
2021-11-09 14:30:00,262.83,262.83,262.78,262.8,700.0,254.7183,254.7183,254.6698,254.6892,700.0
2021-11-09 14:35:00,262.7,262.87,262.57,262.84,2218.0,254.5923,254.757,254.4663,254.728,2218.0
2021-11-09 14:40:00,262.69,262.78,262.69,262.78,400.0,254.5826,254.6698,254.5826,254.6698,400.0
2021-11-09 14:45:00,262.78,262.78,262.6,262.6,500.0,254.6698,254.6698,254.4954,254.4954,500.0
2021-11-09 14:50:00,262.62,262.79,262.57,262.79,1100.0,254.5147,254.6795,254.4663,254.6795,1100.0
2021-11-09 14:55:00,262.84,262.84,262.57,262.82,500.0,254.728,254.728,254.4663,254.7086,500.0
2021-11-09 15:00:00,262.73,262.73,262.53,262.57,800.0,254.6213,254.6213,254.4275,254.4663,800.0
2021-11-09 15:05:00,262.49,262.49,262.35,262.4,520.0,254.3888,254.3888,254.2531,254.3015,520.0
2021-11-09 15:10:00,262.58,262.58,262.31,262.35,828.0,254.476,254.476,254.2143,254.2531,828.0
2021-11-09 15:15:00,262.41,262.52,262.12,262.13,1223.0,254.3112,254.4178,254.0302,254.0399,1223.0
2021-11-09 15:20:00,262.11,262.32,261.99,262.26,2972.0,254.0205,254.224,253.9042,254.1659,2972.0
2021-11-09 15:25:00,262.18,262.28,262.08,262.17,3048.0,254.0883,254.1852,253.9914,254.0786,3048.0
2021-11-09 15:30:00,262.18,262.18,261.92,262.0,4891.0,254.0883,254.0883,253.8363,253.9139,4891.0
2021-11-09 15:35:00,262.05,262.07,261.85,262.02,4268.0,253.9623,253.9817,253.7685,253.9333,4268.0
2021-11-09 15:40:00,262.09,262.28,262.04,262.28,6267.0,254.0011,254.1852,253.9526,254.1852,6267.0
2021-11-09 15:45:00,262.29,262.29,261.91,261.93,5548.0,254.1949,254.1949,253.8267,253.846,5548.0
2021-11-09 15:50:00,261.97,262.01,261.54,261.81,11068.0,253.8848,253.9236,253.4681,253.7297,11068.0
2021-11-09 15:55:00,261.75,261.85,261.61,261.61,46310.0,253.6716,253.7685,253.5359,253.5359,46310.0
2021-11-10 09:30:00,260.58,261.87,260.58,261.66,8080.0,252.5377,253.7879,252.5377,253.5844,8080.0
2021-11-10 09:35:00,261.87,262.67,261.87,262.67,400.0,253.7879,254.5632,253.7879,254.5632,400.0
2021-11-10 09:40:00,262.23,262.23,261.44,261.44,1053.0,254.1368,254.1368,253.3712,253.3712,1053.0
2021-11-10 09:45:00,261.44,262.43,261.41,262.34,1955.0,253.3712,254.3306,253.3421,254.2434,1955.0
2021-11-10 09:50:00,262.1,262.1,261.4,261.41,1090.0,254.0108,254.0108,253.3324,253.3421,1090.0
2021-11-10 09:55:00,261.58,261.6,261.12,261.12,1100.0,253.5068,253.5262,253.061,253.061,1100.0
2021-11-10 10:00:00,261.42,262.14,261.33,261.91,5829.0,253.3518,254.0496,253.2646,253.8267,5829.0
2021-11-10 10:05:00,262.54,263.5,262.53,263.27,1340.0,254.4372,255.3676,254.4275,255.1447,1340.0
2021-11-10 10:10:00,263.29,263.29,262.57,262.69,1547.0,255.1641,255.1641,254.4663,254.5826,1547.0
2021-11-10 10:15:00,262.59,262.59,262.22,262.46,5361.0,254.4857,254.4857,254.1271,254.3597,5361.0
2021-11-10 10:20:00,262.47,262.56,261.96,261.96,3601.0,254.3694,254.4566,253.8751,253.8751,3601.0
2021-11-10 10:25:00,261.72,261.8,261.57,261.63,2577.0,253.6425,253.72,253.4971,253.5553,2577.0
2021-11-10 10:30:00,261.87,261.87,261.49,261.69,851.0,253.7879,253.7879,253.4196,253.6134,851.0
2021-11-10 10:35:00,261.69,261.69,261.69,261.69,0.0,253.6134,253.6134,253.6134,253.6134,0.0
2021-11-10 10:40:00,261.56,261.56,261.34,261.34,400.0,253.4875,253.4875,253.2742,253.2742,400.0
2021-11-10 10:45:00,261.06,261.69,260.95,261.5,3829.0,253.0029,253.6134,252.8963,253.4293,3829.0
2021-11-10 10:50:00,261.56,261.69,261.41,261.6,1511.0,253.4875,253.6134,253.3421,253.5262,1511.0
2021-11-10 10:55:00,261.62,261.78,261.42,261.77,2500.0,253.5456,253.7007,253.3518,253.691,2500.0
2021-11-10 11:00:00,262.04,262.25,262.0,262.23,1400.0,253.9526,254.1562,253.9139,254.1368,1400.0
2021-11-10 11:05:00,262.38,262.39,262.1,262.1,1121.0,254.2821,254.2918,254.0108,254.0108,1121.0
2021-11-10 11:10:00,262.17,262.21,262.15,262.15,1000.0,254.0786,254.1174,254.0592,254.0592,1000.0
2021-11-10 11:15:00,262.12,262.66,261.91,262.66,3993.0,254.0302,254.5535,253.8267,254.5535,3993.0
2021-11-10 11:20:00,262.78,262.78,262.25,262.36,995.0,254.6698,254.6698,254.1562,254.2628,995.0
2021-11-10 11:25:00,262.3,262.3,262.3,262.3,100.0,254.2046,254.2046,254.2046,254.2046,100.0
2021-11-10 11:30:00,262.28,262.28,262.04,262.2,2100.0,254.1852,254.1852,253.9526,254.1077,2100.0
2021-11-10 11:35:00,262.22,262.37,262.08,262.08,2800.0,254.1271,254.2725,253.9914,253.9914,2800.0
2021-11-10 11:40:00,261.97,261.97,261.46,261.46,1101.0,253.8848,253.8848,253.3905,253.3905,1101.0
2021-11-10 11:45:00,261.47,261.69,261.46,261.69,1882.0,253.4002,253.6134,253.3905,253.6134,1882.0
2021-11-10 11:50:00,261.74,261.74,261.37,261.37,1000.0,253.6619,253.6619,253.3033,253.3033,1000.0
2021-11-10 11:55:00,261.38,261.46,261.1,261.1,2009.0,253.313,253.3905,253.0417,253.0417,2009.0
2021-11-10 12:00:00,261.19,261.19,260.9,261.07,988.0,253.1289,253.1289,252.8478,253.0126,988.0
2021-11-10 12:05:00,260.9,261.29,260.9,261.29,583.0,252.8478,253.2258,252.8478,253.2258,583.0
2021-11-10 12:10:00,261.29,261.29,261.29,261.29,0.0,253.2258,253.2258,253.2258,253.2258,0.0
2021-11-10 12:15:00,261.4,261.4,261.22,261.3,3899.0,253.3324,253.3324,253.1579,253.2355,3899.0
2021-11-10 12:20:00,261.3,261.3,261.3,261.3,200.0,253.2355,253.2355,253.2355,253.2355,200.0
2021-11-10 12:25:00,261.48,261.48,261.35,261.41,800.0,253.4099,253.4099,253.2839,253.3421,800.0
2021-11-10 12:30:00,261.58,261.87,261.58,261.87,1478.0,253.5068,253.7879,253.5068,253.7879,1478.0
2021-11-10 12:35:00,261.76,261.85,261.52,261.55,6226.0,253.6813,253.7685,253.4487,253.4778,6226.0
2021-11-10 12:40:00,261.46,261.48,261.23,261.23,700.0,253.3905,253.4099,253.1676,253.1676,700.0
2021-11-10 12:45:00,261.23,261.23,261.23,261.23,0.0,253.1676,253.1676,253.1676,253.1676,0.0
2021-11-10 12:50:00,260.8,260.93,260.8,260.93,700.0,252.7509,252.8769,252.7509,252.8769,700.0
2021-11-10 12:55:00,260.99,261.18,260.97,261.18,1403.0,252.935,253.1192,252.9157,253.1192,1403.0
2021-11-10 13:00:00,261.25,261.26,261.25,261.25,100.0,253.187,253.1967,253.187,253.187,100.0
2021-11-10 13:05:00,260.94,260.94,260.27,260.62,5100.0,252.8866,252.8866,252.2373,252.5765,5100.0
2021-11-10 13:10:00,260.6,260.79,260.31,260.37,2801.0,252.5571,252.7412,252.276,252.3342,2801.0
2021-11-10 13:15:00,260.39,260.53,260.26,260.37,1783.0,252.3536,252.4892,252.2276,252.3342,1783.0
2021-11-10 13:20:00,260.41,260.42,260.0,260.25,1500.0,252.3729,252.3826,251.9756,252.2179,1500.0
2021-11-10 13:25:00,260.18,260.46,260.18,260.37,2730.0,252.15,252.4214,252.15,252.3342,2730.0
2021-11-10 13:30:00,260.34,260.81,260.32,260.75,3248.0,252.3051,252.7606,252.2857,252.7025,3248.0
2021-11-10 13:35:00,260.66,260.72,260.45,260.55,2660.0,252.6152,252.6734,252.4117,252.5086,2660.0
2021-11-10 13:40:00,260.37,260.56,260.34,260.34,3650.0,252.3342,252.5183,252.3051,252.3051,3650.0
2021-11-10 13:45:00,260.45,260.57,260.28,260.32,2384.0,252.4117,252.528,252.247,252.2857,2384.0
2021-11-10 13:50:00,260.0,260.38,260.0,260.3,2803.0,251.9756,252.3439,251.9756,252.2663,2803.0
2021-11-10 13:55:00,260.0,260.48,260.0,260.31,1436.0,251.9756,252.4408,251.9756,252.276,1436.0
2021-11-10 14:00:00,260.31,260.34,259.96,260.21,1701.0,252.276,252.3051,251.9368,252.1791,1701.0
2021-11-10 14:05:00,260.06,260.16,259.86,259.87,1311.0,252.0337,252.1307,251.8399,251.8496,1311.0
2021-11-10 14:10:00,259.84,259.88,259.73,259.84,1314.0,251.8205,251.8593,251.7139,251.8205,1314.0
2021-11-10 14:15:00,259.93,260.19,259.89,260.19,1242.0,251.9078,252.1597,251.869,252.1597,1242.0
2021-11-10 14:20:00,259.95,260.01,259.73,259.73,800.0,251.9271,251.9853,251.7139,251.7139,800.0
2021-11-10 14:25:00,259.68,259.85,259.68,259.72,1755.0,251.6655,251.8302,251.6655,251.7042,1755.0
2021-11-10 14:30:00,259.67,259.67,259.33,259.45,1880.0,251.6558,251.6558,251.3263,251.4426,1880.0
2021-11-10 14:35:00,259.56,259.76,259.5,259.65,2604.0,251.5492,251.743,251.491,251.6364,2604.0
2021-11-10 14:40:00,259.71,259.71,259.36,259.36,973.0,251.6946,251.6946,251.3554,251.3554,973.0
2021-11-10 14:45:00,259.39,259.77,259.28,259.51,1500.0,251.3844,251.7527,251.2778,251.5007,1500.0
2021-11-10 14:50:00,259.52,259.61,259.42,259.48,1564.0,251.5104,251.5976,251.4135,251.4717,1564.0
2021-11-10 14:55:00,259.46,259.54,259.23,259.23,663.0,251.4523,251.5298,251.2294,251.2294,663.0
2021-11-10 15:00:00,259.5,259.72,259.5,259.56,1201.0,251.491,251.7042,251.491,251.5492,1201.0
2021-11-10 15:05:00,259.39,259.62,259.11,259.6,1800.0,251.3844,251.6073,251.1131,251.5879,1800.0
2021-11-10 15:10:00,259.58,259.61,259.43,259.43,898.0,251.5686,251.5976,251.4232,251.4232,898.0
2021-11-10 15:15:00,259.2,259.47,259.12,259.39,1482.0,251.2003,251.462,251.1228,251.3844,1482.0
2021-11-10 15:20:00,259.41,259.55,259.11,259.31,3656.0,251.4038,251.5395,251.1131,251.3069,3656.0
2021-11-10 15:25:00,259.15,259.37,259.15,259.33,1460.0,251.1518,251.365,251.1518,251.3263,1460.0
2021-11-10 15:30:00,259.27,259.44,259.13,259.44,4048.0,251.2681,251.4329,251.1325,251.4329,4048.0
2021-11-10 15:35:00,259.42,259.48,259.2,259.44,6974.0,251.4135,251.4717,251.2003,251.4329,6974.0
2021-11-10 15:40:00,259.48,259.78,259.36,259.36,3897.0,251.4717,251.7624,251.3554,251.3554,3897.0
2021-11-10 15:45:00,259.39,260.15,259.37,260.06,6551.0,251.3844,252.121,251.365,252.0337,6551.0
2021-11-10 15:50:00,260.12,260.13,259.74,259.75,16987.0,252.0919,252.1016,251.7236,251.7333,16987.0
2021-11-10 15:55:00,259.81,259.91,259.46,259.48,44650.0,251.7915,251.8884,251.4523,251.4717,44650.0
2021-11-11 09:30:00,259.54,259.54,259.0,259.0,5864.0,251.5298,251.5298,251.0065,251.0065,5864.0
2021-11-11 09:35:00,257.59,257.59,257.59,257.59,459.0,249.64,249.64,249.64,249.64,459.0
2021-11-11 09:40:00,258.02,258.76,257.91,258.2,910.0,250.0567,250.7739,249.9501,250.2312,910.0
2021-11-11 09:45:00,258.01,258.14,257.8,257.8,300.0,250.047,250.173,249.8435,249.8435,300.0
2021-11-11 09:50:00,258.09,258.09,257.69,257.99,710.0,250.1245,250.1245,249.7369,250.0276,710.0
2021-11-11 09:55:00,258.05,258.05,257.54,257.69,2793.0,250.0858,250.0858,249.5915,249.7369,2793.0
2021-11-11 10:00:00,257.53,257.53,256.08,256.09,1200.0,249.5818,249.5818,248.1766,248.1863,1200.0
2021-11-11 10:05:00,256.03,256.1,255.27,255.8,1770.0,248.1281,248.196,247.3916,247.9052,1770.0
2021-11-11 10:10:00,256.04,256.04,255.55,255.57,1278.0,248.1378,248.1378,247.6629,247.6823,1278.0
2021-11-11 10:15:00,255.48,255.65,255.34,255.65,700.0,247.5951,247.7599,247.4594,247.7599,700.0
2021-11-11 10:20:00,255.49,255.56,255.18,255.19,825.0,247.6048,247.6726,247.3044,247.3141,825.0
2021-11-11 10:25:00,255.41,255.41,255.36,255.41,1292.0,247.5273,247.5273,247.4788,247.5273,1292.0
2021-11-11 10:30:00,255.18,255.19,254.92,254.92,900.0,247.3044,247.3141,247.0524,247.0524,900.0
2021-11-11 10:35:00,254.68,254.68,254.28,254.59,1500.0,246.8198,246.8198,246.4321,246.7326,1500.0
2021-11-11 10:40:00,254.56,254.56,254.36,254.43,700.0,246.7035,246.7035,246.5097,246.5775,700.0
2021-11-11 10:45:00,254.59,254.61,254.5,254.5,600.0,246.7326,246.752,246.6453,246.6453,600.0
2021-11-11 10:50:00,254.76,254.76,254.35,254.46,11797.0,246.8973,246.8973,246.5,246.6066,11797.0
2021-11-11 10:55:00,254.56,254.75,254.54,254.54,1598.0,246.7035,246.8876,246.6841,246.6841,1598.0
2021-11-11 11:00:00,254.6,254.67,254.31,254.48,743.0,246.7423,246.8101,246.4612,246.626,743.0
2021-11-11 11:05:00,254.32,254.63,254.1,254.63,4808.0,246.4709,246.7713,246.2577,246.7713,4808.0
2021-11-11 11:10:00,254.48,254.56,254.43,254.56,828.0,246.626,246.7035,246.5775,246.7035,828.0
2021-11-11 11:15:00,254.67,254.67,254.62,254.62,700.0,246.8101,246.8101,246.7616,246.7616,700.0
2021-11-11 11:20:00,254.51,254.68,254.38,254.68,1677.0,246.655,246.8198,246.5291,246.8198,1677.0
2021-11-11 11:25:00,254.79,254.79,254.26,254.26,1575.0,246.9264,246.9264,246.4128,246.4128,1575.0
2021-11-11 11:30:00,254.4,254.73,254.4,254.71,700.0,246.5484,246.8682,246.5484,246.8489,700.0
2021-11-11 11:35:00,254.82,254.94,254.74,254.83,2747.0,246.9555,247.0718,246.8779,246.9652,2747.0
2021-11-11 11:40:00,254.91,254.95,254.88,254.95,895.0,247.0427,247.0815,247.0136,247.0815,895.0
2021-11-11 11:45:00,254.95,255.28,254.95,255.13,1065.0,247.0815,247.4013,247.0815,247.2559,1065.0
2021-11-11 11:50:00,255.43,255.43,255.18,255.18,390.0,247.5466,247.5466,247.3044,247.3044,390.0
2021-11-11 11:55:00,255.2,255.34,254.83,254.83,1785.0,247.3237,247.4594,246.9652,246.9652,1785.0
2021-11-11 12:00:00,254.78,254.79,254.43,254.44,1420.0,246.9167,246.9264,246.5775,246.5872,1420.0
2021-11-11 12:05:00,254.24,254.34,254.18,254.19,900.0,246.3934,246.4903,246.3352,246.3449,900.0
2021-11-11 12:10:00,254.24,254.24,254.04,254.04,569.0,246.3934,246.3934,246.1995,246.1995,569.0
2021-11-11 12:15:00,253.92,253.93,253.77,253.77,600.0,246.0832,246.0929,245.9379,245.9379,600.0
2021-11-11 12:20:00,253.88,253.89,253.59,253.7,1909.0,246.0445,246.0542,245.7634,245.87,1909.0
2021-11-11 12:25:00,253.63,253.8,253.55,253.6,2362.0,245.8022,245.967,245.7247,245.7731,2362.0
2021-11-11 12:30:00,253.61,253.69,253.54,253.69,1664.0,245.7828,245.8603,245.715,245.8603,1664.0
2021-11-11 12:35:00,253.73,253.78,253.54,253.54,1698.0,245.8991,245.9476,245.715,245.715,1698.0
2021-11-11 12:40:00,253.56,253.94,253.56,253.94,600.0,245.7344,246.1026,245.7344,246.1026,600.0
2021-11-11 12:45:00,254.15,254.32,254.15,254.2,603.0,246.3062,246.4709,246.3062,246.3546,603.0
2021-11-11 12:50:00,254.07,254.27,254.06,254.27,1513.0,246.2286,246.4224,246.2189,246.4224,1513.0
2021-11-11 12:55:00,254.28,254.56,254.28,254.37,1697.0,246.4321,246.7035,246.4321,246.5194,1697.0
2021-11-11 13:00:00,254.27,254.27,254.15,254.16,900.0,246.4224,246.4224,246.3062,246.3158,900.0
2021-11-11 13:05:00,254.3,254.3,254.15,254.23,1771.0,246.4515,246.4515,246.3062,246.3837,1771.0
2021-11-11 13:10:00,254.23,254.4,254.2,254.36,1392.0,246.3837,246.5484,246.3546,246.5097,1392.0
2021-11-11 13:15:00,254.37,254.48,254.18,254.19,2006.0,246.5194,246.626,246.3352,246.3449,2006.0
2021-11-11 13:20:00,254.25,254.25,254.2,254.2,602.0,246.4031,246.4031,246.3546,246.3546,602.0
2021-11-11 13:25:00,254.48,254.48,254.32,254.32,2007.0,246.626,246.626,246.4709,246.4709,2007.0
2021-11-11 13:30:00,254.24,254.3,254.16,254.18,4197.0,246.3934,246.4515,246.3158,246.3352,4197.0
2021-11-11 13:35:00,254.15,254.18,253.96,254.06,16458.0,246.3062,246.3352,246.122,246.2189,16458.0
2021-11-11 13:40:00,254.1,254.14,253.61,253.62,15126.0,246.2577,246.2965,245.7828,245.7925,15126.0
2021-11-11 13:45:00,253.72,253.72,253.11,253.11,23440.0,245.8894,245.8894,245.2982,245.2982,23440.0
2021-11-11 13:50:00,252.99,253.61,252.52,253.52,26740.0,245.182,245.7828,244.7265,245.6956,26740.0
2021-11-11 13:55:00,253.64,253.73,253.3,253.48,1200.0,245.8119,245.8991,245.4824,245.6568,1200.0
2021-11-11 14:00:00,253.49,254.01,253.49,253.89,1700.0,245.6665,246.1705,245.6665,246.0542,1700.0
2021-11-11 14:05:00,253.81,253.88,253.63,253.63,2729.0,245.9766,246.0445,245.8022,245.8022,2729.0
2021-11-11 14:10:00,253.81,253.81,253.55,253.55,2059.0,245.9766,245.9766,245.7247,245.7247,2059.0
2021-11-11 14:15:00,253.45,253.76,253.45,253.57,2073.0,245.6278,245.9282,245.6278,245.7441,2073.0
2021-11-11 14:20:00,253.51,253.54,253.08,253.16,2120.0,245.6859,245.715,245.2692,245.3467,2120.0
2021-11-11 14:25:00,253.22,253.23,252.94,252.96,3333.0,245.4049,245.4145,245.1335,245.1529,3333.0
2021-11-11 14:30:00,252.96,252.96,252.29,252.53,17621.0,245.1529,245.1529,244.5036,244.7361,17621.0
2021-11-11 14:35:00,252.67,252.83,252.55,252.62,5979.0,244.8718,245.0269,244.7555,244.8234,5979.0
2021-11-11 14:40:00,252.6,252.86,252.46,252.53,3632.0,244.804,245.056,244.6683,244.7361,3632.0
2021-11-11 14:45:00,252.59,252.6,252.25,252.6,3416.0,244.7943,244.804,244.4648,244.804,3416.0
2021-11-11 14:50:00,252.57,252.57,252.02,252.16,5617.0,244.7749,244.7749,244.2419,244.3776,5617.0
2021-11-11 14:55:00,252.25,252.38,252.24,252.28,2249.0,244.4648,244.5908,244.4551,244.4939,2249.0
2021-11-11 15:00:00,252.27,252.39,252.13,252.39,8229.0,244.4842,244.6005,244.3485,244.6005,8229.0
2021-11-11 15:05:00,252.41,252.52,252.26,252.43,6042.0,244.6199,244.7265,244.4745,244.6392,6042.0
2021-11-11 15:10:00,252.34,252.52,252.34,252.44,5568.0,244.552,244.7265,244.552,244.6489,5568.0
2021-11-11 15:15:00,252.43,252.58,252.38,252.43,5950.0,244.6392,244.7846,244.5908,244.6392,5950.0
2021-11-11 15:20:00,252.39,252.67,252.34,252.49,7543.0,244.6005,244.8718,244.552,244.6974,7543.0
2021-11-11 15:25:00,252.52,252.73,252.46,252.58,12448.0,244.7265,244.93,244.6683,244.7846,12448.0
2021-11-11 15:30:00,252.62,252.74,252.58,252.63,11287.0,244.8234,244.9397,244.7846,244.8331,11287.0
2021-11-11 15:35:00,252.68,253.06,252.67,253.06,4635.0,244.8815,245.2498,244.8718,245.2498,4635.0
2021-11-11 15:40:00,253.11,253.11,252.64,252.7,3531.0,245.2982,245.2982,244.8428,244.9009,3531.0
2021-11-11 15:45:00,252.7,253.07,252.66,252.89,8656.0,244.9009,245.2595,244.8621,245.085,8656.0
2021-11-11 15:50:00,252.84,253.71,252.78,253.69,14476.0,245.0366,245.8797,244.9784,245.8603,14476.0
2021-11-11 15:55:00,253.66,253.66,253.06,253.32,38607.0,245.8313,245.8313,245.2498,245.5018,38607.0
2021-11-12 09:30:00,254.13,254.13,252.27,252.27,7082.0,246.2868,246.2868,244.4842,244.4842,7082.0
2021-11-12 09:35:00,252.52,252.52,252.51,252.51,300.0,244.7265,244.7265,244.7168,244.7168,300.0
2021-11-12 09:40:00,252.62,253.2,252.12,252.94,1743.0,244.8234,245.3855,244.3388,245.1335,1743.0
2021-11-12 09:45:00,252.92,253.27,252.92,253.03,1249.0,245.1141,245.4533,245.1141,245.2207,1249.0
2021-11-12 09:50:00,253.44,253.59,253.23,253.27,1301.0,245.6181,245.7634,245.4145,245.4533,1301.0
2021-11-12 09:55:00,253.23,253.45,252.94,253.09,1310.0,245.4145,245.6278,245.1335,245.2789,1310.0
2021-11-12 10:00:00,252.95,253.74,252.95,253.49,1425.0,245.1432,245.9088,245.1432,245.6665,1425.0
2021-11-12 10:05:00,253.66,253.66,253.66,253.66,100.0,245.8313,245.8313,245.8313,245.8313,100.0
2021-11-12 10:10:00,253.77,253.85,253.46,253.56,1311.0,245.9379,246.0154,245.6374,245.7344,1311.0
2021-11-12 10:15:00,253.72,253.97,253.5,253.82,2525.0,245.8894,246.1317,245.6762,245.9863,2525.0
2021-11-12 10:20:00,254.04,254.15,254.01,254.02,613.0,246.1995,246.3062,246.1705,246.1802,613.0
2021-11-12 10:25:00,253.81,254.11,253.45,254.0,12785.0,245.9766,246.2674,245.6278,246.1608,12785.0
2021-11-12 10:30:00,253.77,254.0,253.77,253.9,1144.0,245.9379,246.1608,245.9379,246.0639,1144.0
2021-11-12 10:35:00,253.91,253.91,253.59,253.83,2621.0,246.0736,246.0736,245.7634,245.996,2621.0
2021-11-12 10:40:00,253.87,254.11,253.61,253.87,9648.0,246.0348,246.2674,245.7828,246.0348,9648.0
2021-11-12 10:45:00,254.07,254.07,253.7,253.75,5454.0,246.2286,246.2286,245.87,245.9185,5454.0
2021-11-12 10:50:00,253.86,254.08,253.84,254.0,2464.0,246.0251,246.2383,246.0057,246.1608,2464.0
2021-11-12 10:55:00,253.94,254.05,253.76,253.99,14617.0,246.1026,246.2092,245.9282,246.1511,14617.0
2021-11-12 11:00:00,253.95,254.84,253.81,254.67,8586.0,246.1123,246.9749,245.9766,246.8101,8586.0
2021-11-12 11:05:00,254.84,255.71,254.83,255.71,4488.0,246.9749,247.818,246.9652,247.818,4488.0
2021-11-12 11:10:00,255.61,255.61,255.38,255.5,3372.0,247.7211,247.7211,247.4982,247.6145,3372.0
2021-11-12 11:15:00,255.51,255.88,255.34,255.88,2292.0,247.6242,247.9828,247.4594,247.9828,2292.0
2021-11-12 11:20:00,255.74,255.74,255.54,255.54,300.0,247.8471,247.8471,247.6533,247.6533,300.0
2021-11-12 11:25:00,255.51,255.51,255.33,255.36,900.0,247.6242,247.6242,247.4497,247.4788,900.0
2021-11-12 11:30:00,255.37,255.6,255.37,255.37,537.0,247.4885,247.7114,247.4885,247.4885,537.0
2021-11-12 11:35:00,255.32,255.32,255.32,255.32,100.0,247.44,247.44,247.44,247.44,100.0
2021-11-12 11:40:00,254.83,254.95,254.78,254.78,500.0,246.9652,247.0815,246.9167,246.9167,500.0
2021-11-12 11:45:00,254.94,255.02,254.79,255.0,926.0,247.0718,247.1493,246.9264,247.1299,926.0
2021-11-12 11:50:00,255.06,255.25,255.06,255.25,1592.0,247.1881,247.3722,247.1881,247.3722,1592.0
2021-11-12 11:55:00,255.37,255.38,255.37,255.37,139.0,247.4885,247.4982,247.4885,247.4885,139.0
2021-11-12 12:00:00,255.43,255.53,255.37,255.44,1498.0,247.5466,247.6436,247.4885,247.5563,1498.0
2021-11-12 12:05:00,255.44,255.52,255.32,255.34,1770.0,247.5563,247.6339,247.44,247.4594,1770.0
2021-11-12 12:10:00,255.34,255.5,255.34,255.5,231.0,247.4594,247.6145,247.4594,247.6145,231.0
2021-11-12 12:15:00,255.58,255.58,255.58,255.58,100.0,247.692,247.692,247.692,247.692,100.0
2021-11-12 12:20:00,255.54,255.54,255.54,255.54,100.0,247.6533,247.6533,247.6533,247.6533,100.0
2021-11-12 12:25:00,255.52,255.52,255.15,255.29,1614.0,247.6339,247.6339,247.2753,247.411,1614.0
2021-11-12 12:30:00,255.07,255.21,255.07,255.21,780.0,247.1978,247.3334,247.1978,247.3334,780.0
2021-11-12 12:35:00,255.31,255.39,255.28,255.29,999.0,247.4303,247.5079,247.4013,247.411,999.0
2021-11-12 12:40:00,255.28,255.28,255.07,255.23,1307.0,247.4013,247.4013,247.1978,247.3528,1307.0
2021-11-12 12:45:00,255.23,255.23,255.23,255.23,0.0,247.3528,247.3528,247.3528,247.3528,0.0
2021-11-12 12:50:00,255.24,255.29,255.23,255.25,300.0,247.3625,247.411,247.3528,247.3722,300.0
2021-11-12 12:55:00,255.05,255.16,254.83,254.96,2462.0,247.1784,247.285,246.9652,247.0912,2462.0
2021-11-12 13:00:00,254.91,254.94,254.8,254.83,901.0,247.0427,247.0718,246.9361,246.9652,901.0
2021-11-12 13:05:00,254.75,254.75,254.72,254.72,301.0,246.8876,246.8876,246.8586,246.8586,301.0
2021-11-12 13:10:00,254.74,254.99,254.71,254.74,6114.0,246.8779,247.1202,246.8489,246.8779,6114.0
2021-11-12 13:15:00,254.73,254.81,254.6,254.81,1291.0,246.8682,246.9458,246.7423,246.9458,1291.0
2021-11-12 13:20:00,254.77,254.85,254.64,254.74,4021.0,246.907,246.9845,246.781,246.8779,4021.0
2021-11-12 13:25:00,254.77,254.83,254.62,254.63,1875.0,246.907,246.9652,246.7616,246.7713,1875.0
2021-11-12 13:30:00,254.68,254.95,254.68,254.8,15818.0,246.8198,247.0815,246.8198,246.9361,15818.0
2021-11-12 13:35:00,254.8,255.18,254.73,255.14,9079.0,246.9361,247.3044,246.8682,247.2656,9079.0
2021-11-12 13:40:00,255.15,255.31,255.1,255.31,1944.0,247.2753,247.4303,247.2268,247.4303,1944.0
2021-11-12 13:45:00,255.13,255.13,254.92,255.03,1280.0,247.2559,247.2559,247.0524,247.159,1280.0
2021-11-12 13:50:00,255.12,255.12,255.02,255.04,1001.0,247.2462,247.2462,247.1493,247.1687,1001.0
2021-11-12 13:55:00,255.27,255.31,255.2,255.21,600.0,247.3916,247.4303,247.3237,247.3334,600.0
2021-11-12 14:00:00,255.09,255.1,254.98,255.01,1101.0,247.2171,247.2268,247.1105,247.1396,1101.0
2021-11-12 14:05:00,255.0,255.04,254.81,254.84,2200.0,247.1299,247.1687,246.9458,246.9749,2200.0
2021-11-12 14:10:00,254.93,255.01,254.7,254.75,2369.0,247.0621,247.1396,246.8392,246.8876,2369.0
2021-11-12 14:15:00,254.83,254.84,254.83,254.83,600.0,246.9652,246.9749,246.9652,246.9652,600.0
2021-11-12 14:20:00,254.75,254.75,254.57,254.62,1428.0,246.8876,246.8876,246.7132,246.7616,1428.0
2021-11-12 14:25:00,254.62,254.62,254.52,254.53,700.0,246.7616,246.7616,246.6647,246.6744,700.0
2021-11-12 14:30:00,254.75,254.75,254.63,254.67,305.0,246.8876,246.8876,246.7713,246.8101,305.0
2021-11-12 14:35:00,254.67,254.67,254.54,254.65,850.0,246.8101,246.8101,246.6841,246.7907,850.0
2021-11-12 14:40:00,254.58,254.67,254.57,254.67,200.0,246.7229,246.8101,246.7132,246.8101,200.0
2021-11-12 14:45:00,254.66,254.74,254.5,254.5,1966.0,246.8004,246.8779,246.6453,246.6453,1966.0
2021-11-12 14:50:00,254.72,254.72,254.49,254.54,302.0,246.8586,246.8586,246.6357,246.6841,302.0
2021-11-12 14:55:00,254.65,254.79,254.65,254.79,1117.0,246.7907,246.9264,246.7907,246.9264,1117.0
2021-11-12 15:00:00,254.88,254.95,254.77,254.83,2019.0,247.0136,247.0815,246.907,246.9652,2019.0
2021-11-12 15:05:00,254.86,254.98,254.86,254.95,1280.0,246.9942,247.1105,246.9942,247.0815,1280.0
2021-11-12 15:10:00,254.95,255.13,254.95,255.01,2198.0,247.0815,247.2559,247.0815,247.1396,2198.0
2021-11-12 15:15:00,255.0,255.35,254.97,255.12,3137.0,247.1299,247.4691,247.1008,247.2462,3137.0
2021-11-12 15:20:00,255.04,255.14,254.98,255.05,2361.0,247.1687,247.2656,247.1105,247.1784,2361.0
2021-11-12 15:25:00,254.99,255.12,254.81,254.86,2800.0,247.1202,247.2462,246.9458,246.9942,2800.0
2021-11-12 15:30:00,255.0,255.29,254.94,255.15,2884.0,247.1299,247.411,247.0718,247.2753,2884.0
2021-11-12 15:35:00,255.24,255.43,254.93,254.93,2000.0,247.3625,247.5466,247.0621,247.0621,2000.0
2021-11-12 15:40:00,254.94,255.39,254.94,255.31,7105.0,247.0718,247.5079,247.0718,247.4303,7105.0
2021-11-12 15:45:00,255.38,255.44,255.16,255.44,9131.0,247.4982,247.5563,247.285,247.5563,9131.0
2021-11-12 15:50:00,255.44,255.79,255.4,255.42,13722.0,247.5563,247.8955,247.5176,247.537,13722.0
2021-11-12 15:55:00,255.4,255.4,254.86,254.88,41518.0,247.5176,247.5176,246.9942,247.0136,41518.0
2021-11-15 09:30:00,271.75,275.6,268.25,274.64,57955.0,263.363,267.0941,259.971,266.1638,57955.0
2021-11-15 09:35:00,274.99,274.99,269.74,271.19,35113.0,266.503,266.503,261.415,262.8202,35113.0
2021-11-15 09:40:00,271.59,273.0,271.02,271.96,25155.0,263.2079,264.5744,262.6555,263.5665,25155.0
2021-11-15 09:45:00,271.32,272.57,270.21,270.54,19690.0,262.9462,264.1577,261.8705,262.1903,19690.0
2021-11-15 09:50:00,270.47,271.4,269.92,270.26,19251.0,262.1225,263.0238,261.5894,261.9189,19251.0
2021-11-15 09:55:00,270.26,271.44,268.89,269.98,72549.0,261.9189,263.0625,260.5912,261.6476,72549.0
2021-11-15 10:00:00,269.9,270.26,268.48,269.47,18622.0,261.5701,261.9189,260.1939,261.1533,18622.0
2021-11-15 10:05:00,269.44,269.7,268.1,268.65,24092.0,261.1243,261.3762,259.8256,260.3586,24092.0
2021-11-15 10:10:00,268.82,269.15,268.3,269.02,15386.0,260.5234,260.8432,260.0194,260.7172,15386.0
2021-11-15 10:15:00,269.02,269.2,268.15,268.32,11610.0,260.7172,260.8917,259.8741,260.0388,11610.0
2021-11-15 10:20:00,268.88,269.0,267.78,268.49,5811.0,260.5815,260.6978,259.5155,260.2036,5811.0
2021-11-15 10:25:00,268.32,268.51,267.79,267.96,3700.0,260.0388,260.223,259.5252,259.6899,3700.0
2021-11-15 10:30:00,267.8,268.37,267.45,267.95,16744.0,259.5349,260.0873,259.1957,259.6802,16744.0
2021-11-15 10:35:00,267.96,268.0,267.21,267.36,10790.0,259.6899,259.7287,258.9631,259.1084,10790.0
2021-11-15 10:40:00,267.38,267.64,267.19,267.25,10812.0,259.1278,259.3798,258.9437,259.0018,10812.0
2021-11-15 10:45:00,267.0,267.36,266.76,267.36,5778.0,258.7596,259.1084,258.527,259.1084,5778.0
2021-11-15 10:50:00,267.29,267.72,267.1,267.63,6170.0,259.0406,259.4573,258.8565,259.3701,6170.0
2021-11-15 10:55:00,267.51,267.67,266.66,267.25,5925.0,259.2538,259.4089,258.4301,259.0018,5925.0
2021-11-15 11:00:00,267.25,267.35,266.87,266.97,7975.0,259.0018,259.0988,258.6336,258.7305,7975.0
2021-11-15 11:05:00,266.64,266.68,266.28,266.68,8001.0,258.4107,258.4494,258.0618,258.4494,8001.0
2021-11-15 11:10:00,266.5,267.26,266.5,267.26,11937.0,258.275,259.0115,258.275,259.0115,11937.0
2021-11-15 11:15:00,267.32,267.96,267.32,267.91,2716.0,259.0697,259.6899,259.0697,259.6415,2716.0
2021-11-15 11:20:00,267.91,268.11,267.68,268.11,5838.0,259.6415,259.8353,259.4186,259.8353,5838.0
2021-11-15 11:25:00,267.99,268.1,267.68,267.96,6618.0,259.719,259.8256,259.4186,259.6899,6618.0
2021-11-15 11:30:00,267.86,268.1,267.62,267.75,10957.0,259.593,259.8256,259.3604,259.4864,10957.0
2021-11-15 11:35:00,267.61,267.8,266.85,267.26,10501.0,259.3507,259.5349,258.6142,259.0115,10501.0
2021-11-15 11:40:00,266.85,266.86,265.9,265.91,8367.0,258.6142,258.6239,257.6935,257.7032,8367.0
2021-11-15 11:45:00,265.99,266.61,265.4,265.8,22425.0,257.7807,258.3816,257.2089,257.5966,22425.0
2021-11-15 11:50:00,265.78,265.83,265.16,265.21,4347.0,257.5772,257.6257,256.9763,257.0248,4347.0
2021-11-15 11:55:00,265.22,265.22,264.49,264.73,3216.0,257.0345,257.0345,256.327,256.5596,3216.0
2021-11-15 12:00:00,264.71,264.82,264.14,264.82,7921.0,256.5402,256.6468,255.9878,256.6468,7921.0
2021-11-15 12:05:00,264.86,265.0,264.86,265.0,652.0,256.6856,256.8213,256.6856,256.8213,652.0
2021-11-15 12:10:00,265.0,265.34,264.88,265.21,3245.0,256.8213,257.1508,256.705,257.0248,3245.0
2021-11-15 12:15:00,264.96,265.36,264.96,265.3,5853.0,256.7825,257.1702,256.7825,257.112,5853.0
2021-11-15 12:20:00,265.3,265.38,265.01,265.03,7508.0,257.112,257.1896,256.831,256.8504,7508.0
2021-11-15 12:25:00,264.83,264.83,264.5,264.5,903.0,256.6565,256.6565,256.3367,256.3367,903.0
2021-11-15 12:30:00,264.27,264.27,263.88,264.01,2000.0,256.1138,256.1138,255.7359,255.8618,2000.0
2021-11-15 12:35:00,264.0,264.31,263.95,264.29,2300.0,255.8521,256.1526,255.8037,256.1332,2300.0
2021-11-15 12:40:00,264.24,264.44,264.24,264.25,1408.0,256.0847,256.2786,256.0847,256.0944,1408.0
2021-11-15 12:45:00,264.2,264.34,263.9,263.93,14879.0,256.046,256.1817,255.7552,255.7843,14879.0
2021-11-15 12:50:00,263.92,263.92,262.79,263.11,5392.0,255.7746,255.7746,254.6795,254.9896,5392.0
2021-11-15 12:55:00,262.68,262.81,262.42,262.81,7003.0,254.5729,254.6989,254.3209,254.6989,7003.0
2021-11-15 13:00:00,262.77,263.39,262.56,263.32,13678.0,254.6601,255.261,254.4566,255.1931,13678.0
2021-11-15 13:05:00,263.22,263.4,263.02,263.22,1700.0,255.0962,255.2707,254.9024,255.0962,1700.0
2021-11-15 13:10:00,263.17,263.47,263.15,263.47,1900.0,255.0478,255.3385,255.0284,255.3385,1900.0
2021-11-15 13:15:00,263.51,263.84,263.51,263.82,1700.0,255.3773,255.6971,255.3773,255.6777,1700.0
2021-11-15 13:20:00,263.63,263.7,263.51,263.51,2235.0,255.4936,255.5614,255.3773,255.3773,2235.0
2021-11-15 13:25:00,263.4,263.4,263.02,263.02,3148.0,255.2707,255.2707,254.9024,254.9024,3148.0
2021-11-15 13:30:00,263.0,263.0,262.66,262.66,933.0,254.883,254.883,254.5535,254.5535,933.0
2021-11-15 13:35:00,262.73,262.74,262.35,262.35,1938.0,254.6213,254.631,254.2531,254.2531,1938.0
2021-11-15 13:40:00,262.31,262.31,262.09,262.1,1500.0,254.2143,254.2143,254.0011,254.0108,1500.0
2021-11-15 13:45:00,262.02,262.04,261.83,262.01,2835.0,253.9333,253.9526,253.7491,253.9236,2835.0
2021-11-15 13:50:00,262.02,262.19,262.01,262.17,1200.0,253.9333,254.098,253.9236,254.0786,1200.0
2021-11-15 13:55:00,262.34,262.63,262.32,262.5,3125.0,254.2434,254.5244,254.224,254.3984,3125.0
2021-11-15 14:00:00,262.62,262.77,262.55,262.58,1413.0,254.5147,254.6601,254.4469,254.476,1413.0
2021-11-15 14:05:00,262.36,262.47,262.35,262.35,800.0,254.2628,254.3694,254.2531,254.2531,800.0
2021-11-15 14:10:00,262.42,262.43,262.01,262.14,3200.0,254.3209,254.3306,253.9236,254.0496,3200.0
2021-11-15 14:15:00,261.75,261.88,261.74,261.83,1305.0,253.6716,253.7976,253.6619,253.7491,1305.0
2021-11-15 14:20:00,261.83,262.01,261.79,261.97,2023.0,253.7491,253.9236,253.7104,253.8848,2023.0
2021-11-15 14:25:00,261.85,262.24,261.81,262.2,1600.0,253.7685,254.1465,253.7297,254.1077,1600.0
2021-11-15 14:30:00,262.14,262.23,261.53,261.53,11683.0,254.0496,254.1368,253.4584,253.4584,11683.0
2021-11-15 14:35:00,261.53,261.65,261.53,261.65,300.0,253.4584,253.5747,253.4584,253.5747,300.0
2021-11-15 14:40:00,261.7,262.25,261.7,262.17,3267.0,253.6231,254.1562,253.6231,254.0786,3267.0
2021-11-15 14:45:00,262.28,262.28,261.93,262.07,1573.0,254.1852,254.1852,253.846,253.9817,1573.0
2021-11-15 14:50:00,262.06,262.06,261.8,262.01,1300.0,253.972,253.972,253.72,253.9236,1300.0
2021-11-15 14:55:00,261.87,262.16,261.79,262.06,3653.0,253.7879,254.0689,253.7104,253.972,3653.0
2021-11-15 15:00:00,262.07,262.3,262.06,262.15,3210.0,253.9817,254.2046,253.972,254.0592,3210.0
2021-11-15 15:05:00,262.06,262.06,261.37,261.43,1800.0,253.972,253.972,253.3033,253.3615,1800.0
2021-11-15 15:10:00,261.44,261.71,261.36,261.41,3361.0,253.3712,253.6328,253.2936,253.3421,3361.0
2021-11-15 15:15:00,261.35,261.68,261.15,261.44,3813.0,253.2839,253.6038,253.0901,253.3712,3813.0
2021-11-15 15:20:00,261.41,261.61,261.11,261.59,3470.0,253.3421,253.5359,253.0513,253.5165,3470.0
2021-11-15 15:25:00,261.72,261.76,261.54,261.68,2339.0,253.6425,253.6813,253.4681,253.6038,2339.0
2021-11-15 15:30:00,261.76,261.77,261.53,261.6,7784.0,253.6813,253.691,253.4584,253.5262,7784.0
2021-11-15 15:35:00,261.51,261.98,261.44,261.97,4880.0,253.439,253.8945,253.3712,253.8848,4880.0
2021-11-15 15:40:00,262.01,262.4,262.01,262.32,10709.0,253.9236,254.3015,253.9236,254.224,10709.0
2021-11-15 15:45:00,262.33,262.6,262.07,262.59,8980.0,254.2337,254.4954,253.9817,254.4857,8980.0
2021-11-15 15:50:00,262.52,262.68,262.25,262.47,17453.0,254.4178,254.5729,254.1562,254.3694,17453.0
2021-11-15 15:55:00,262.4,262.57,262.32,262.4,44772.0,254.3015,254.4663,254.224,254.3015,44772.0
2021-11-16 09:30:00,262.3,262.94,261.19,262.19,7455.0,254.2046,254.8249,253.1289,254.098,7455.0
2021-11-16 09:35:00,261.93,264.59,261.93,264.59,2856.0,253.846,256.4239,253.846,256.4239,2856.0
2021-11-16 09:40:00,264.63,265.0,264.18,264.99,6117.0,256.4627,256.8213,256.0266,256.8116,6117.0
2021-11-16 09:45:00,264.95,265.31,264.46,264.91,4761.0,256.7728,257.1217,256.298,256.7341,4761.0
2021-11-16 09:50:00,264.65,264.71,264.0,264.69,1995.0,256.4821,256.5402,255.8521,256.5209,1995.0
2021-11-16 09:55:00,264.44,264.79,264.28,264.73,1882.0,256.2786,256.6178,256.1235,256.5596,1882.0
2021-11-16 10:00:00,264.41,265.18,264.41,264.86,12029.0,256.2495,256.9957,256.2495,256.6856,12029.0
2021-11-16 10:05:00,264.76,265.2,264.76,265.16,4726.0,256.5887,257.0151,256.5887,256.9763,4726.0
2021-11-16 10:10:00,265.38,265.66,264.8,265.15,3799.0,257.1896,257.4609,256.6275,256.9667,3799.0
2021-11-16 10:15:00,265.45,265.58,265.32,265.32,1869.0,257.2574,257.3834,257.1314,257.1314,1869.0
2021-11-16 10:20:00,265.19,265.66,265.07,265.07,2550.0,257.0054,257.4609,256.8891,256.8891,2550.0
2021-11-16 10:25:00,265.0,265.32,264.65,264.98,7235.0,256.8213,257.1314,256.4821,256.8019,7235.0
2021-11-16 10:30:00,264.96,265.53,264.96,265.38,14124.0,256.7825,257.3349,256.7825,257.1896,14124.0
2021-11-16 10:35:00,265.36,265.68,265.36,265.55,2192.0,257.1702,257.4803,257.1702,257.3543,2192.0
2021-11-16 10:40:00,265.86,265.86,265.7,265.75,700.0,257.6547,257.6547,257.4997,257.5481,700.0
2021-11-16 10:45:00,265.89,265.9,265.42,265.56,2503.0,257.6838,257.6935,257.2283,257.364,2503.0
2021-11-16 10:50:00,265.61,265.68,265.44,265.67,2013.0,257.4125,257.4803,257.2477,257.4706,2013.0
2021-11-16 10:55:00,265.57,265.67,265.29,265.5,3687.0,257.3737,257.4706,257.1023,257.3059,3687.0
2021-11-16 11:00:00,265.53,266.16,265.53,265.68,3413.0,257.3349,257.9455,257.3349,257.4803,3413.0
2021-11-16 11:05:00,265.52,265.75,265.4,265.74,2993.0,257.3252,257.5481,257.2089,257.5384,2993.0
2021-11-16 11:10:00,265.62,265.74,265.35,265.35,3559.0,257.4222,257.5384,257.1605,257.1605,3559.0
2021-11-16 11:15:00,265.4,265.75,265.3,265.67,4770.0,257.2089,257.5481,257.112,257.4706,4770.0
2021-11-16 11:20:00,265.68,265.72,265.31,265.51,3319.0,257.4803,257.5191,257.1217,257.3155,3319.0
2021-11-16 11:25:00,265.37,265.73,265.35,265.58,729.0,257.1799,257.5288,257.1605,257.3834,729.0
2021-11-16 11:30:00,265.47,265.71,265.47,265.71,215.0,257.2768,257.5094,257.2768,257.5094,215.0
2021-11-16 11:35:00,265.75,266.0,265.75,266.0,1702.0,257.5481,257.7904,257.5481,257.7904,1702.0
2021-11-16 11:40:00,266.26,266.26,265.96,265.96,1229.0,258.0424,258.0424,257.7517,257.7517,1229.0
2021-11-16 11:45:00,266.14,266.17,266.09,266.09,800.0,257.9261,257.9552,257.8776,257.8776,800.0
2021-11-16 11:50:00,265.99,266.37,265.85,266.1,2109.0,257.7807,258.149,257.6451,257.8873,2109.0
2021-11-16 11:55:00,266.1,266.41,266.1,266.41,1200.0,257.8873,258.1878,257.8873,258.1878,1200.0
2021-11-16 12:00:00,266.42,266.58,266.42,266.57,2700.0,258.1975,258.3525,258.1975,258.3428,2700.0
2021-11-16 12:05:00,266.55,266.81,266.55,266.76,600.0,258.3234,258.5754,258.3234,258.527,600.0
2021-11-16 12:10:00,266.66,266.74,266.47,266.63,1065.0,258.4301,258.5076,258.2459,258.401,1065.0
2021-11-16 12:15:00,266.45,267.05,266.45,267.03,3340.0,258.2265,258.808,258.2265,258.7886,3340.0
2021-11-16 12:20:00,267.02,267.11,266.97,266.97,803.0,258.7789,258.8662,258.7305,258.7305,803.0
2021-11-16 12:25:00,266.97,267.13,266.95,267.13,2151.0,258.7305,258.8855,258.7111,258.8855,2151.0
2021-11-16 12:30:00,267.25,267.25,267.1,267.19,630.0,259.0018,259.0018,258.8565,258.9437,630.0
2021-11-16 12:35:00,267.23,267.3,267.05,267.29,1477.0,258.9825,259.0503,258.808,259.0406,1477.0
2021-11-16 12:40:00,267.1,267.37,267.07,267.37,1396.0,258.8565,259.1181,258.8274,259.1181,1396.0
2021-11-16 12:45:00,267.42,267.57,267.35,267.55,900.0,259.1666,259.312,259.0988,259.2926,900.0
2021-11-16 12:50:00,267.42,267.42,267.25,267.35,1300.0,259.1666,259.1666,259.0018,259.0988,1300.0
2021-11-16 12:55:00,267.5,267.5,267.25,267.34,2159.0,259.2441,259.2441,259.0018,259.0891,2159.0
2021-11-16 13:00:00,267.34,267.87,267.31,267.87,2900.0,259.0891,259.6027,259.06,259.6027,2900.0
2021-11-16 13:05:00,267.93,268.9,267.93,268.6,8219.0,259.6609,260.6009,259.6609,260.3102,8219.0
2021-11-16 13:10:00,268.48,268.48,268.22,268.22,939.0,260.1939,260.1939,259.9419,259.9419,939.0
2021-11-16 13:15:00,268.17,268.46,268.17,268.31,1149.0,259.8935,260.1745,259.8935,260.0291,1149.0
2021-11-16 13:20:00,268.29,268.29,267.88,268.02,1330.0,260.0097,260.0097,259.6124,259.7481,1330.0
2021-11-16 13:25:00,267.95,268.21,267.79,268.18,2500.0,259.6802,259.9322,259.5252,259.9031,2500.0
2021-11-16 13:30:00,268.2,268.2,268.2,268.2,185.0,259.9225,259.9225,259.9225,259.9225,185.0
2021-11-16 13:35:00,268.13,268.42,268.13,268.42,840.0,259.8547,260.1357,259.8547,260.1357,840.0
2021-11-16 13:40:00,268.43,268.53,268.41,268.41,1030.0,260.1454,260.2423,260.126,260.126,1030.0
2021-11-16 13:45:00,268.51,268.54,268.45,268.54,500.0,260.223,260.252,260.1648,260.252,500.0
2021-11-16 13:50:00,268.49,268.69,268.49,268.69,1313.0,260.2036,260.3974,260.2036,260.3974,1313.0
2021-11-16 13:55:00,268.69,268.7,268.46,268.63,1190.0,260.3974,260.4071,260.1745,260.3393,1190.0
2021-11-16 14:00:00,268.6,268.72,268.6,268.62,656.0,260.3102,260.4265,260.3102,260.3296,656.0
2021-11-16 14:05:00,268.68,268.7,268.61,268.61,500.0,260.3877,260.4071,260.3199,260.3199,500.0
2021-11-16 14:10:00,268.69,268.81,268.58,268.58,807.0,260.3974,260.5137,260.2908,260.2908,807.0
2021-11-16 14:15:00,268.48,268.48,268.17,268.17,812.0,260.1939,260.1939,259.8935,259.8935,812.0
2021-11-16 14:20:00,268.05,268.06,267.75,267.75,2400.0,259.7772,259.7868,259.4864,259.4864,2400.0
2021-11-16 14:25:00,267.75,267.83,267.69,267.83,2441.0,259.4864,259.5639,259.4283,259.5639,2441.0
2021-11-16 14:30:00,267.8,267.8,267.33,267.44,7134.0,259.5349,259.5349,259.0794,259.186,7134.0
2021-11-16 14:35:00,267.26,267.4,267.1,267.11,600.0,259.0115,259.1472,258.8565,258.8662,600.0
2021-11-16 14:40:00,267.24,267.51,267.24,267.51,1170.0,258.9922,259.2538,258.9922,259.2538,1170.0
2021-11-16 14:45:00,267.31,267.37,267.29,267.33,1200.0,259.06,259.1181,259.0406,259.0794,1200.0
2021-11-16 14:50:00,267.38,267.43,267.3,267.3,1780.0,259.1278,259.1763,259.0503,259.0503,1780.0
2021-11-16 14:55:00,267.34,267.45,267.29,267.43,1679.0,259.0891,259.1957,259.0406,259.1763,1679.0
2021-11-16 15:00:00,267.42,267.45,267.15,267.28,1090.0,259.1666,259.1957,258.9049,259.0309,1090.0
2021-11-16 15:05:00,267.29,267.29,267.18,267.18,600.0,259.0406,259.0406,258.934,258.934,600.0
2021-11-16 15:10:00,267.3,267.3,266.87,266.88,3282.0,259.0503,259.0503,258.6336,258.6433,3282.0
2021-11-16 15:15:00,266.91,266.91,266.63,266.85,2695.0,258.6723,258.6723,258.401,258.6142,2695.0
2021-11-16 15:20:00,266.93,267.05,266.92,266.92,1000.0,258.6917,258.808,258.682,258.682,1000.0
2021-11-16 15:25:00,266.96,266.96,266.61,266.85,2087.0,258.7208,258.7208,258.3816,258.6142,2087.0
2021-11-16 15:30:00,266.82,266.92,266.77,266.9,4050.0,258.5851,258.682,258.5367,258.6626,4050.0
2021-11-16 15:35:00,266.92,266.97,266.86,266.94,2636.0,258.682,258.7305,258.6239,258.7014,2636.0
2021-11-16 15:40:00,266.94,267.25,266.93,267.23,5162.0,258.7014,259.0018,258.6917,258.9825,5162.0
2021-11-16 15:45:00,267.23,267.31,267.15,267.31,3669.0,258.9825,259.06,258.9049,259.06,3669.0
2021-11-16 15:50:00,267.25,267.28,267.0,267.16,17755.0,259.0018,259.0309,258.7596,258.9146,17755.0
2021-11-16 15:55:00,267.1,267.1,266.45,266.61,39193.0,258.8565,258.8565,258.2265,258.3816,39193.0
2021-11-17 09:30:00,266.0,266.0,263.13,263.13,4459.0,257.7904,257.7904,255.009,255.009,4459.0
2021-11-17 09:35:00,263.33,263.47,262.61,262.61,1906.0,255.2028,255.3385,254.505,254.505,1906.0
2021-11-17 09:40:00,262.81,263.04,262.07,262.53,2492.0,254.6989,254.9218,253.9817,254.4275,2492.0
2021-11-17 09:45:00,262.78,263.05,262.3,262.3,3100.0,254.6698,254.9315,254.2046,254.2046,3100.0
2021-11-17 09:50:00,262.32,262.8,262.01,262.71,8624.0,254.224,254.6892,253.9236,254.602,8624.0
2021-11-17 09:55:00,262.63,263.24,262.5,263.24,2600.0,254.5244,255.1156,254.3984,255.1156,2600.0
2021-11-17 10:00:00,263.4,263.68,263.4,263.68,800.0,255.2707,255.542,255.2707,255.542,800.0
2021-11-17 10:05:00,263.56,264.3,263.52,264.01,5656.0,255.4257,256.1429,255.387,255.8618,5656.0
2021-11-17 10:10:00,264.01,264.44,263.29,263.61,5951.0,255.8618,256.2786,255.1641,255.4742,5951.0
2021-11-17 10:15:00,263.47,263.91,263.43,263.57,2081.0,255.3385,255.7649,255.2997,255.4354,2081.0
2021-11-17 10:20:00,263.57,263.81,263.56,263.65,2400.0,255.4354,255.668,255.4257,255.513,2400.0
2021-11-17 10:25:00,263.69,264.15,263.68,264.08,1400.0,255.5517,255.9975,255.542,255.9297,1400.0
2021-11-17 10:30:00,264.08,264.19,263.89,264.13,3749.0,255.9297,256.0363,255.7455,255.9781,3749.0
2021-11-17 10:35:00,264.14,264.52,264.14,264.48,4174.0,255.9878,256.3561,255.9878,256.3173,4174.0
2021-11-17 10:40:00,264.5,264.81,264.41,264.81,1600.0,256.3367,256.6372,256.2495,256.6372,1600.0
2021-11-17 10:45:00,264.82,264.98,264.57,264.59,600.0,256.6468,256.8019,256.4046,256.4239,600.0
2021-11-17 10:50:00,264.5,264.5,263.61,263.63,15900.0,256.3367,256.3367,255.4742,255.4936,15900.0
2021-11-17 10:55:00,263.63,263.96,263.61,263.79,5888.0,255.4936,255.8134,255.4742,255.6486,5888.0
2021-11-17 11:00:00,263.75,264.05,263.75,263.8,3101.0,255.6099,255.9006,255.6099,255.6583,3101.0
2021-11-17 11:05:00,263.71,264.06,263.71,264.06,6842.0,255.5711,255.9103,255.5711,255.9103,6842.0
2021-11-17 11:10:00,264.09,264.25,263.96,264.22,2600.0,255.9394,256.0944,255.8134,256.0654,2600.0
2021-11-17 11:15:00,264.22,264.41,264.17,264.35,2308.0,256.0654,256.2495,256.0169,256.1913,2308.0
2021-11-17 11:20:00,264.35,264.35,264.2,264.32,1100.0,256.1913,256.1913,256.046,256.1623,1100.0
2021-11-17 11:25:00,264.32,264.55,264.31,264.55,1928.0,256.1623,256.3852,256.1526,256.3852,1928.0
2021-11-17 11:30:00,264.6,264.61,264.39,264.4,2608.0,256.4336,256.4433,256.2301,256.2398,2608.0
2021-11-17 11:35:00,264.38,264.38,264.38,264.38,1000.0,256.2204,256.2204,256.2204,256.2204,1000.0
2021-11-17 11:40:00,264.38,264.38,263.95,263.95,1800.0,256.2204,256.2204,255.8037,255.8037,1800.0
2021-11-17 11:45:00,263.88,264.04,263.88,263.98,1837.0,255.7359,255.8909,255.7359,255.8328,1837.0
2021-11-17 11:50:00,263.99,264.27,263.97,264.27,2232.0,255.8425,256.1138,255.8231,256.1138,2232.0
2021-11-17 11:55:00,264.3,264.44,264.0,264.0,600.0,256.1429,256.2786,255.8521,255.8521,600.0
2021-11-17 12:00:00,263.89,264.3,263.89,264.18,2417.0,255.7455,256.1429,255.7455,256.0266,2417.0
2021-11-17 12:05:00,264.34,264.35,264.13,264.17,600.0,256.1817,256.1913,255.9781,256.0169,600.0
2021-11-17 12:10:00,264.17,264.62,264.17,264.44,4340.0,256.0169,256.453,256.0169,256.2786,4340.0
2021-11-17 12:15:00,264.4,264.47,264.34,264.47,2186.0,256.2398,256.3076,256.1817,256.3076,2186.0
2021-11-17 12:20:00,264.58,264.63,264.52,264.52,800.0,256.4142,256.4627,256.3561,256.3561,800.0
2021-11-17 12:25:00,264.52,264.78,264.41,264.7,1500.0,256.3561,256.6081,256.2495,256.5305,1500.0
2021-11-17 12:30:00,264.79,264.84,264.59,264.75,2176.0,256.6178,256.6662,256.4239,256.579,2176.0
2021-11-17 12:35:00,264.78,264.81,264.78,264.81,600.0,256.6081,256.6372,256.6081,256.6372,600.0
2021-11-17 12:40:00,264.8,265.02,264.73,265.02,2003.0,256.6275,256.8407,256.5596,256.8407,2003.0
2021-11-17 12:45:00,265.08,265.48,265.08,265.46,1299.0,256.8988,257.2865,256.8988,257.2671,1299.0
2021-11-17 12:50:00,265.48,265.61,265.38,265.61,2401.0,257.2865,257.4125,257.1896,257.4125,2401.0
2021-11-17 12:55:00,265.6,265.77,265.54,265.77,1275.0,257.4028,257.5675,257.3446,257.5675,1275.0
2021-11-17 13:00:00,265.75,265.76,265.73,265.73,600.0,257.5481,257.5578,257.5288,257.5288,600.0
2021-11-17 13:05:00,265.74,265.74,265.63,265.74,1000.0,257.5384,257.5384,257.4318,257.5384,1000.0
2021-11-17 13:10:00,265.78,265.78,265.54,265.66,2007.0,257.5772,257.5772,257.3446,257.4609,2007.0
2021-11-17 13:15:00,265.66,265.95,265.66,265.9,1101.0,257.4609,257.742,257.4609,257.6935,1101.0
2021-11-17 13:20:00,265.81,265.83,265.71,265.83,1000.0,257.6063,257.6257,257.5094,257.6257,1000.0
2021-11-17 13:25:00,265.98,266.08,265.85,266.05,1604.0,257.771,257.868,257.6451,257.8389,1604.0
2021-11-17 13:30:00,265.99,265.99,265.44,265.72,4148.0,257.7807,257.7807,257.2477,257.5191,4148.0
2021-11-17 13:35:00,265.67,266.1,265.47,266.05,13481.0,257.4706,257.8873,257.2768,257.8389,13481.0
2021-11-17 13:40:00,266.04,266.13,265.82,266.13,3323.0,257.8292,257.9164,257.616,257.9164,3323.0
2021-11-17 13:45:00,266.1,266.1,265.88,265.97,2410.0,257.8873,257.8873,257.6741,257.7613,2410.0
2021-11-17 13:50:00,265.97,265.97,265.96,265.97,200.0,257.7613,257.7613,257.7517,257.7613,200.0
2021-11-17 13:55:00,266.07,266.08,265.86,265.88,1694.0,257.8583,257.868,257.6547,257.6741,1694.0
2021-11-17 14:00:00,265.88,265.98,265.8,265.98,700.0,257.6741,257.771,257.5966,257.771,700.0
2021-11-17 14:05:00,265.87,265.98,265.8,265.8,1562.0,257.6644,257.771,257.5966,257.5966,1562.0
2021-11-17 14:10:00,266.0,266.0,265.82,265.98,1100.0,257.7904,257.7904,257.616,257.771,1100.0
2021-11-17 14:15:00,265.99,266.04,265.81,265.98,2071.0,257.7807,257.8292,257.6063,257.771,2071.0
2021-11-17 14:20:00,265.97,266.03,265.93,265.94,1000.0,257.7613,257.8195,257.7226,257.7323,1000.0
2021-11-17 14:25:00,265.94,265.94,265.83,265.86,2200.0,257.7323,257.7323,257.6257,257.6547,2200.0
2021-11-17 14:30:00,265.85,265.85,265.79,265.79,1200.0,257.6451,257.6451,257.5869,257.5869,1200.0
2021-11-17 14:35:00,265.79,265.79,265.18,265.4,5149.0,257.5869,257.5869,256.9957,257.2089,5149.0
2021-11-17 14:40:00,265.49,265.86,265.48,265.72,1664.0,257.2962,257.6547,257.2865,257.5191,1664.0
2021-11-17 14:45:00,265.73,265.74,265.7,265.74,1000.0,257.5288,257.5384,257.4997,257.5384,1000.0
2021-11-17 14:50:00,265.81,266.18,265.77,266.1,4259.0,257.6063,257.9649,257.5675,257.8873,4259.0
2021-11-17 14:55:00,265.9,265.98,265.46,265.46,1234.0,257.6935,257.771,257.2671,257.2671,1234.0
2021-11-17 15:00:00,265.55,265.56,264.84,264.84,625.0,257.3543,257.364,256.6662,256.6662,625.0
2021-11-17 15:05:00,264.89,264.98,264.49,264.57,1594.0,256.7147,256.8019,256.327,256.4046,1594.0
2021-11-17 15:10:00,264.48,264.68,264.47,264.47,300.0,256.3173,256.5112,256.3076,256.3076,300.0
2021-11-17 15:15:00,264.5,264.52,264.41,264.41,2204.0,256.3367,256.3561,256.2495,256.2495,2204.0
2021-11-17 15:20:00,264.35,264.4,264.11,264.36,3036.0,256.1913,256.2398,255.9588,256.201,3036.0
2021-11-17 15:25:00,264.23,264.23,263.88,264.02,4254.0,256.0751,256.0751,255.7359,255.8715,4254.0
2021-11-17 15:30:00,264.06,264.18,263.89,263.89,2440.0,255.9103,256.0266,255.7455,255.7455,2440.0
2021-11-17 15:35:00,263.92,263.99,263.18,263.32,3914.0,255.7746,255.8425,255.0575,255.1931,3914.0
2021-11-17 15:40:00,263.27,263.36,263.19,263.2,3372.0,255.1447,255.2319,255.0671,255.0768,3372.0
2021-11-17 15:45:00,263.17,263.32,262.68,262.84,6540.0,255.0478,255.1931,254.5729,254.728,6540.0
2021-11-17 15:50:00,262.95,263.06,262.75,263.05,14205.0,254.8346,254.9412,254.6407,254.9315,14205.0
2021-11-17 15:55:00,263.04,263.13,262.46,262.52,24271.0,254.9218,255.009,254.3597,254.4178,24271.0
2021-11-18 09:30:00,263.02,263.36,262.01,262.82,4915.0,254.9024,255.2319,253.9236,254.7086,4915.0
2021-11-18 09:35:00,262.9,263.78,262.89,263.78,700.0,254.7861,255.6389,254.7764,255.6389,700.0
2021-11-18 09:40:00,262.73,263.2,262.6,263.12,3197.0,254.6213,255.0768,254.4954,254.9993,3197.0
2021-11-18 09:45:00,263.6,263.6,263.22,263.22,400.0,255.4645,255.4645,255.0962,255.0962,400.0
2021-11-18 09:50:00,263.08,263.48,262.76,263.1,4403.0,254.9605,255.3482,254.6504,254.9799,4403.0
2021-11-18 09:55:00,262.87,263.38,262.87,263.38,1678.0,254.757,255.2513,254.757,255.2513,1678.0
2021-11-18 10:00:00,263.23,263.49,263.22,263.49,770.0,255.1059,255.3579,255.0962,255.3579,770.0
2021-11-18 10:05:00,263.65,263.88,263.65,263.72,800.0,255.513,255.7359,255.513,255.5808,800.0
2021-11-18 10:10:00,263.42,263.42,262.99,263.0,780.0,255.29,255.29,254.8733,254.883,780.0
2021-11-18 10:15:00,263.1,263.23,262.8,263.23,5484.0,254.9799,255.1059,254.6892,255.1059,5484.0
2021-11-18 10:20:00,263.17,263.17,263.0,263.0,200.0,255.0478,255.0478,254.883,254.883,200.0
2021-11-18 10:25:00,263.06,263.13,262.97,263.13,1000.0,254.9412,255.009,254.8539,255.009,1000.0
2021-11-18 10:30:00,263.18,263.8,263.18,263.8,1304.0,255.0575,255.6583,255.0575,255.6583,1304.0
2021-11-18 10:35:00,263.62,263.68,263.16,263.3,2600.0,255.4839,255.542,255.0381,255.1738,2600.0
2021-11-18 10:40:00,263.0,263.0,263.0,263.0,300.0,254.883,254.883,254.883,254.883,300.0
2021-11-18 10:45:00,263.0,263.81,262.83,263.81,1670.0,254.883,255.668,254.7183,255.668,1670.0
2021-11-18 10:50:00,263.71,263.81,263.3,263.75,3120.0,255.5711,255.668,255.1738,255.6099,3120.0
2021-11-18 10:55:00,263.75,263.75,263.52,263.61,1200.0,255.6099,255.6099,255.387,255.4742,1200.0
2021-11-18 11:00:00,263.82,263.83,263.42,263.42,200.0,255.6777,255.6874,255.29,255.29,200.0
2021-11-18 11:05:00,263.56,263.72,263.54,263.72,500.0,255.4257,255.5808,255.4063,255.5808,500.0
2021-11-18 11:10:00,263.46,263.6,263.46,263.6,400.0,255.3288,255.4645,255.3288,255.4645,400.0
2021-11-18 11:15:00,263.54,263.54,263.54,263.54,100.0,255.4063,255.4063,255.4063,255.4063,100.0
2021-11-18 11:20:00,263.6,263.61,263.6,263.61,564.0,255.4645,255.4742,255.4645,255.4742,564.0
2021-11-18 11:25:00,263.5,263.58,263.5,263.57,200.0,255.3676,255.4451,255.3676,255.4354,200.0
2021-11-18 11:30:00,263.45,263.55,263.36,263.37,1001.0,255.3191,255.416,255.2319,255.2416,1001.0
2021-11-18 11:35:00,263.34,263.78,263.34,263.78,474.0,255.2125,255.6389,255.2125,255.6389,474.0
2021-11-18 11:40:00,263.63,263.76,263.56,263.56,300.0,255.4936,255.6196,255.4257,255.4257,300.0
2021-11-18 11:45:00,263.6,263.74,263.6,263.74,500.0,255.4645,255.6002,255.4645,255.6002,500.0
2021-11-18 11:50:00,263.74,263.79,263.67,263.67,1672.0,255.6002,255.6486,255.5323,255.5323,1672.0
2021-11-18 11:55:00,263.6,263.6,263.6,263.6,200.0,255.4645,255.4645,255.4645,255.4645,200.0
2021-11-18 12:00:00,263.7,264.06,263.68,264.06,1163.0,255.5614,255.9103,255.542,255.9103,1163.0
2021-11-18 12:05:00,263.92,264.25,263.92,264.25,1400.0,255.7746,256.0944,255.7746,256.0944,1400.0
2021-11-18 12:10:00,264.18,264.18,264.17,264.18,200.0,256.0266,256.0266,256.0169,256.0266,200.0
2021-11-18 12:15:00,264.09,264.23,264.08,264.17,301.0,255.9394,256.0751,255.9297,256.0169,301.0
2021-11-18 12:20:00,264.17,264.17,264.17,264.17,0.0,256.0169,256.0169,256.0169,256.0169,0.0
2021-11-18 12:25:00,263.52,263.82,263.52,263.71,300.0,255.387,255.6777,255.387,255.5711,300.0
2021-11-18 12:30:00,263.4,263.4,263.4,263.4,244.0,255.2707,255.2707,255.2707,255.2707,244.0
2021-11-18 12:35:00,263.4,263.4,263.4,263.4,0.0,255.2707,255.2707,255.2707,255.2707,0.0
2021-11-18 12:40:00,263.12,263.12,263.03,263.03,999.0,254.9993,254.9993,254.9121,254.9121,999.0
2021-11-18 12:45:00,263.1,263.31,262.77,263.25,3509.0,254.9799,255.1834,254.6601,255.1253,3509.0
2021-11-18 12:50:00,263.2,263.24,262.9,263.2,1589.0,255.0768,255.1156,254.7861,255.0768,1589.0
2021-11-18 12:55:00,263.2,263.2,263.2,263.2,0.0,255.0768,255.0768,255.0768,255.0768,0.0
2021-11-18 13:00:00,263.11,263.16,263.11,263.16,413.0,254.9896,255.0381,254.9896,255.0381,413.0
2021-11-18 13:05:00,263.23,263.27,263.23,263.26,710.0,255.1059,255.1447,255.1059,255.135,710.0
2021-11-18 13:10:00,263.21,263.21,263.21,263.21,160.0,255.0865,255.0865,255.0865,255.0865,160.0
2021-11-18 13:15:00,263.31,263.31,263.0,263.0,700.0,255.1834,255.1834,254.883,254.883,700.0
2021-11-18 13:20:00,262.97,263.09,262.92,263.09,1666.0,254.8539,254.9702,254.8055,254.9702,1666.0
2021-11-18 13:25:00,263.07,263.19,263.07,263.18,1063.0,254.9509,255.0671,254.9509,255.0575,1063.0
2021-11-18 13:30:00,263.15,263.28,263.15,263.28,773.0,255.0284,255.1544,255.0284,255.1544,773.0
2021-11-18 13:35:00,263.13,263.15,262.95,263.15,1200.0,255.009,255.0284,254.8346,255.0284,1200.0
2021-11-18 13:40:00,263.16,263.16,263.0,263.0,915.0,255.0381,255.0381,254.883,254.883,915.0
2021-11-18 13:45:00,263.25,263.25,263.13,263.13,600.0,255.1253,255.1253,255.009,255.009,600.0
2021-11-18 13:50:00,263.12,263.12,263.11,263.12,100.0,254.9993,254.9993,254.9896,254.9993,100.0
2021-11-18 13:55:00,263.02,263.14,263.0,263.14,400.0,254.9024,255.0187,254.883,255.0187,400.0
2021-11-18 14:00:00,262.95,263.14,262.95,263.14,969.0,254.8346,255.0187,254.8346,255.0187,969.0
2021-11-18 14:05:00,263.18,263.18,262.91,263.0,2000.0,255.0575,255.0575,254.7958,254.883,2000.0
2021-11-18 14:10:00,263.04,263.12,263.04,263.12,304.0,254.9218,254.9993,254.9218,254.9993,304.0
2021-11-18 14:15:00,263.18,263.22,263.02,263.13,709.0,255.0575,255.0962,254.9024,255.009,709.0
2021-11-18 14:20:00,263.13,263.13,263.13,263.13,0.0,255.009,255.009,255.009,255.009,0.0
2021-11-18 14:25:00,263.02,263.05,263.0,263.05,708.0,254.9024,254.9315,254.883,254.9315,708.0
2021-11-18 14:30:00,263.0,263.09,262.91,263.06,4899.0,254.883,254.9702,254.7958,254.9412,4899.0
2021-11-18 14:35:00,263.05,263.05,262.66,262.86,10171.0,254.9315,254.9315,254.5535,254.7473,10171.0
2021-11-18 14:40:00,262.86,263.17,262.85,263.17,2514.0,254.7473,255.0478,254.7376,255.0478,2514.0
2021-11-18 14:45:00,263.24,263.39,263.24,263.35,700.0,255.1156,255.261,255.1156,255.2222,700.0
2021-11-18 14:50:00,263.35,263.41,263.35,263.41,200.0,255.2222,255.2804,255.2222,255.2804,200.0
2021-11-18 14:55:00,263.43,263.45,263.37,263.37,300.0,255.2997,255.3191,255.2416,255.2416,300.0
2021-11-18 15:00:00,263.56,263.56,263.43,263.48,1877.0,255.4257,255.4257,255.2997,255.3482,1877.0
2021-11-18 15:05:00,263.48,263.48,263.48,263.48,0.0,255.3482,255.3482,255.3482,255.3482,0.0
2021-11-18 15:10:00,263.29,263.38,263.28,263.38,905.0,255.1641,255.2513,255.1544,255.2513,905.0
2021-11-18 15:15:00,263.29,263.29,263.1,263.1,400.0,255.1641,255.1641,254.9799,254.9799,400.0
2021-11-18 15:20:00,263.0,263.05,262.94,262.99,3502.0,254.883,254.9315,254.8249,254.8733,3502.0
2021-11-18 15:25:00,263.07,263.13,262.98,263.09,3498.0,254.9509,255.009,254.8636,254.9702,3498.0
2021-11-18 15:30:00,263.0,263.25,262.99,263.22,4240.0,254.883,255.1253,254.8733,255.0962,4240.0
2021-11-18 15:35:00,263.16,263.31,263.16,263.31,329.0,255.0381,255.1834,255.0381,255.1834,329.0
2021-11-18 15:40:00,263.3,263.41,263.0,263.0,3120.0,255.1738,255.2804,254.883,254.883,3120.0
2021-11-18 15:45:00,263.08,263.21,262.99,263.06,2328.0,254.9605,255.0865,254.8733,254.9412,2328.0
2021-11-18 15:50:00,263.12,263.19,263.03,263.08,2786.0,254.9993,255.0671,254.9121,254.9605,2786.0
2021-11-18 15:55:00,263.1,263.27,263.0,263.18,21687.0,254.9799,255.1447,254.883,255.0575,21687.0
2021-11-19 09:30:00,263.0,263.53,262.24,262.92,34053.0,254.883,255.3967,254.1465,254.8055,34053.0
2021-11-19 09:35:00,263.67,264.38,263.67,264.38,1901.0,255.5323,256.2204,255.5323,256.2204,1901.0
2021-11-19 09:40:00,264.27,264.71,264.22,264.71,800.0,256.1138,256.5402,256.0654,256.5402,800.0
2021-11-19 09:45:00,264.75,265.42,264.75,265.15,2200.0,256.579,257.2283,256.579,256.9667,2200.0
2021-11-19 09:50:00,265.17,265.41,264.85,265.41,2200.0,256.986,257.2186,256.6759,257.2186,2200.0
2021-11-19 09:55:00,265.36,265.48,265.08,265.09,600.0,257.1702,257.2865,256.8988,256.9085,600.0
2021-11-19 10:00:00,264.59,264.7,264.28,264.39,1789.0,256.4239,256.5305,256.1235,256.2301,1789.0
2021-11-19 10:05:00,264.2,264.2,263.86,264.16,400.0,256.046,256.046,255.7165,256.0072,400.0
2021-11-19 10:10:00,263.86,263.86,263.4,263.74,900.0,255.7165,255.7165,255.2707,255.6002,900.0
2021-11-19 10:15:00,263.29,263.73,263.09,263.09,1804.0,255.1641,255.5905,254.9702,254.9702,1804.0
2021-11-19 10:20:00,263.08,263.26,262.92,263.0,8094.0,254.9605,255.135,254.8055,254.883,8094.0
2021-11-19 10:25:00,262.99,263.0,262.46,262.46,4593.0,254.8733,254.883,254.3597,254.3597,4593.0
2021-11-19 10:30:00,262.02,262.45,262.02,262.02,3809.0,253.9333,254.35,253.9333,253.9333,3809.0
2021-11-19 10:35:00,261.8,261.87,261.54,261.54,530.0,253.72,253.7879,253.4681,253.4681,530.0
2021-11-19 10:40:00,261.84,262.02,261.51,261.51,1200.0,253.7588,253.9333,253.439,253.439,1200.0
2021-11-19 10:45:00,261.35,261.75,261.22,261.22,1600.0,253.2839,253.6716,253.1579,253.1579,1600.0
2021-11-19 10:50:00,260.94,261.0,260.52,261.0,1792.0,252.8866,252.9447,252.4796,252.9447,1792.0
2021-11-19 10:55:00,260.93,260.93,260.42,260.48,1924.0,252.8769,252.8769,252.3826,252.4408,1924.0
2021-11-19 11:00:00,260.41,260.65,260.07,260.46,1000.0,252.3729,252.6055,252.0434,252.4214,1000.0
2021-11-19 11:05:00,260.26,260.27,259.66,259.97,1130.0,252.2276,252.2373,251.6461,251.9465,1130.0
2021-11-19 11:10:00,259.66,259.66,259.45,259.45,300.0,251.6461,251.6461,251.4426,251.4426,300.0
2021-11-19 11:15:00,259.28,259.46,259.18,259.25,1421.0,251.2778,251.4523,251.1809,251.2487,1421.0
2021-11-19 11:20:00,259.36,259.56,259.3,259.56,3268.0,251.3554,251.5492,251.2972,251.5492,3268.0
2021-11-19 11:25:00,259.14,259.15,258.4,258.4,2535.0,251.1421,251.1518,250.425,250.425,2535.0
2021-11-19 11:30:00,258.67,258.81,258.27,258.43,4679.0,250.6866,250.8223,250.299,250.4541,4679.0
2021-11-19 11:35:00,258.49,258.67,258.27,258.49,2100.0,250.5122,250.6866,250.299,250.5122,2100.0
2021-11-19 11:40:00,258.51,258.52,257.95,257.95,1100.0,250.5316,250.5413,249.9889,249.9889,1100.0
2021-11-19 11:45:00,257.85,258.39,257.72,258.37,3378.0,249.892,250.4153,249.766,250.3959,3378.0
2021-11-19 11:50:00,258.28,258.56,258.28,258.56,600.0,250.3087,250.58,250.3087,250.58,600.0
2021-11-19 11:55:00,258.57,258.68,258.47,258.68,1100.0,250.5897,250.6963,250.4928,250.6963,1100.0
2021-11-19 12:00:00,258.74,258.9,258.49,258.69,3821.0,250.7545,250.9096,250.5122,250.706,3821.0
2021-11-19 12:05:00,258.75,258.75,258.68,258.69,200.0,250.7642,250.7642,250.6963,250.706,200.0
2021-11-19 12:10:00,258.69,258.95,258.68,258.95,1268.0,250.706,250.958,250.6963,250.958,1268.0
2021-11-19 12:15:00,259.0,259.43,259.0,259.43,1913.0,251.0065,251.4232,251.0065,251.4232,1913.0
2021-11-19 12:20:00,259.57,259.95,259.56,259.95,950.0,251.5589,251.9271,251.5492,251.9271,950.0
2021-11-19 12:25:00,259.86,259.86,259.73,259.78,411.0,251.8399,251.8399,251.7139,251.7624,411.0
2021-11-19 12:30:00,259.88,260.33,259.84,260.33,3616.0,251.8593,252.2954,251.8205,252.2954,3616.0
2021-11-19 12:35:00,260.23,260.43,260.23,260.43,400.0,252.1985,252.3923,252.1985,252.3923,400.0
2021-11-19 12:40:00,260.37,260.37,260.19,260.3,1296.0,252.3342,252.3342,252.1597,252.2663,1296.0
2021-11-19 12:45:00,260.41,260.41,260.12,260.24,955.0,252.3729,252.3729,252.0919,252.2082,955.0
2021-11-19 12:50:00,260.36,260.53,260.36,260.53,504.0,252.3245,252.4892,252.3245,252.4892,504.0
2021-11-19 12:55:00,260.87,261.0,260.87,261.0,600.0,252.8188,252.9447,252.8188,252.9447,600.0
2021-11-19 13:00:00,261.0,261.05,260.89,260.9,616.0,252.9447,252.9932,252.8381,252.8478,616.0
2021-11-19 13:05:00,260.9,260.9,260.9,260.9,0.0,252.8478,252.8478,252.8478,252.8478,0.0
2021-11-19 13:10:00,261.01,261.05,260.88,260.98,927.0,252.9544,252.9932,252.8284,252.9254,927.0
2021-11-19 13:15:00,260.86,261.04,260.86,261.04,693.0,252.8091,252.9835,252.8091,252.9835,693.0
2021-11-19 13:20:00,260.87,261.07,260.83,260.93,800.0,252.8188,253.0126,252.78,252.8769,800.0
2021-11-19 13:25:00,261.03,261.06,260.83,260.93,1508.0,252.9738,253.0029,252.78,252.8769,1508.0
2021-11-19 13:30:00,260.98,260.98,260.76,260.76,500.0,252.9254,252.9254,252.7121,252.7121,500.0
2021-11-19 13:35:00,260.7,260.7,260.49,260.62,1412.0,252.654,252.654,252.4505,252.5765,1412.0
2021-11-19 13:40:00,260.79,260.79,260.79,260.79,100.0,252.7412,252.7412,252.7412,252.7412,100.0
2021-11-19 13:45:00,260.88,260.89,260.78,260.79,500.0,252.8284,252.8381,252.7315,252.7412,500.0
2021-11-19 13:50:00,260.79,260.79,260.79,260.79,0.0,252.7412,252.7412,252.7412,252.7412,0.0
2021-11-19 13:55:00,261.15,261.27,261.15,261.27,600.0,253.0901,253.2064,253.0901,253.2064,600.0
2021-11-19 14:00:00,261.29,261.52,261.29,261.52,1550.0,253.2258,253.4487,253.2258,253.4487,1550.0
2021-11-19 14:05:00,261.42,261.63,261.42,261.63,729.0,253.3518,253.5553,253.3518,253.5553,729.0
2021-11-19 14:10:00,261.55,261.56,261.43,261.44,815.0,253.4778,253.4875,253.3615,253.3712,815.0
2021-11-19 14:15:00,261.54,261.74,261.48,261.48,803.0,253.4681,253.6619,253.4099,253.4099,803.0
2021-11-19 14:20:00,261.6,261.72,261.57,261.58,904.0,253.5262,253.6425,253.4971,253.5068,904.0
2021-11-19 14:25:00,261.7,261.7,261.61,261.62,200.0,253.6231,253.6231,253.5359,253.5456,200.0
2021-11-19 14:30:00,261.61,261.66,261.32,261.53,2072.0,253.5359,253.5844,253.2549,253.4584,2072.0
2021-11-19 14:35:00,261.36,261.55,261.36,261.55,847.0,253.2936,253.4778,253.2936,253.4778,847.0
2021-11-19 14:40:00,261.27,261.27,261.1,261.21,2400.0,253.2064,253.2064,253.0417,253.1483,2400.0
2021-11-19 14:45:00,261.16,261.18,261.08,261.13,900.0,253.0998,253.1192,253.0223,253.0707,900.0
2021-11-19 14:50:00,261.14,261.27,261.11,261.2,930.0,253.0804,253.2064,253.0513,253.1386,930.0
2021-11-19 14:55:00,261.16,261.24,260.98,261.2,2620.0,253.0998,253.1773,252.9254,253.1386,2620.0
2021-11-19 15:00:00,261.06,261.25,261.06,261.21,907.0,253.0029,253.187,253.0029,253.1483,907.0
2021-11-19 15:05:00,261.25,261.39,261.25,261.39,1893.0,253.187,253.3227,253.187,253.3227,1893.0
2021-11-19 15:10:00,261.42,261.51,261.34,261.41,1414.0,253.3518,253.439,253.2742,253.3421,1414.0
2021-11-19 15:15:00,261.43,261.43,261.25,261.26,1917.0,253.3615,253.3615,253.187,253.1967,1917.0
2021-11-19 15:20:00,261.21,261.22,261.13,261.13,771.0,253.1483,253.1579,253.0707,253.0707,771.0
2021-11-19 15:25:00,261.22,261.27,261.09,261.19,1824.0,253.1579,253.2064,253.032,253.1289,1824.0
2021-11-19 15:30:00,261.24,261.24,261.0,261.0,2318.0,253.1773,253.1773,252.9447,252.9447,2318.0
2021-11-19 15:35:00,261.04,261.04,260.64,260.65,2979.0,252.9835,252.9835,252.5958,252.6055,2979.0
2021-11-19 15:40:00,260.65,260.65,260.28,260.51,4659.0,252.6055,252.6055,252.247,252.4699,4659.0
2021-11-19 15:45:00,260.46,260.49,260.25,260.49,3278.0,252.4214,252.4505,252.2179,252.4505,3278.0
2021-11-19 15:50:00,260.44,260.51,260.23,260.5,6217.0,252.402,252.4699,252.1985,252.4602,6217.0
2021-11-19 15:55:00,260.35,260.8,260.26,260.31,24558.0,252.3148,252.7509,252.2276,252.276,24558.0
2021-11-22 09:30:00,261.03,261.3,258.86,258.86,6654.0,252.9738,253.2355,250.8708,250.8708,6654.0
2021-11-22 09:35:00,258.66,259.56,258.46,259.22,2558.0,250.677,251.5492,250.4831,251.2197,2558.0
2021-11-22 09:40:00,258.6,259.18,257.69,259.11,3725.0,250.6188,251.1809,249.7369,251.1131,3725.0
2021-11-22 09:45:00,259.07,259.59,258.48,259.59,2000.0,251.0743,251.5783,250.5025,251.5783,2000.0
2021-11-22 09:50:00,259.57,259.79,259.41,259.64,1811.0,251.5589,251.7721,251.4038,251.6267,1811.0
2021-11-22 09:55:00,259.42,260.28,259.41,259.84,3450.0,251.4135,252.247,251.4038,251.8205,3450.0
2021-11-22 10:00:00,259.84,259.84,259.35,259.35,400.0,251.8205,251.8205,251.3457,251.3457,400.0
2021-11-22 10:05:00,259.36,259.36,258.72,258.72,1344.0,251.3554,251.3554,250.7351,250.7351,1344.0
2021-11-22 10:10:00,258.66,258.66,258.47,258.47,806.0,250.677,250.677,250.4928,250.4928,806.0
2021-11-22 10:15:00,258.66,258.95,258.66,258.8,1648.0,250.677,250.958,250.677,250.8126,1648.0
2021-11-22 10:20:00,258.55,258.55,258.33,258.4,726.0,250.5704,250.5704,250.3571,250.425,726.0
2021-11-22 10:25:00,258.4,258.95,258.19,258.94,3770.0,250.425,250.958,250.2215,250.9483,3770.0
2021-11-22 10:30:00,259.2,259.26,258.56,258.77,4461.0,251.2003,251.2584,250.58,250.7836,4461.0
2021-11-22 10:35:00,258.78,258.97,258.61,258.66,900.0,250.7933,250.9774,250.6285,250.677,900.0
2021-11-22 10:40:00,258.94,258.94,258.42,258.42,1222.0,250.9483,250.9483,250.4444,250.4444,1222.0
2021-11-22 10:45:00,258.45,258.57,258.28,258.34,1871.0,250.4734,250.5897,250.3087,250.3668,1871.0
2021-11-22 10:50:00,258.34,259.29,258.34,259.29,4547.0,250.3668,251.2875,250.3668,251.2875,4547.0
2021-11-22 10:55:00,259.31,259.47,259.22,259.38,1400.0,251.3069,251.462,251.2197,251.3747,1400.0
2021-11-22 11:00:00,259.25,259.47,259.25,259.47,303.0,251.2487,251.462,251.2487,251.462,303.0
2021-11-22 11:05:00,259.26,259.26,258.99,259.13,920.0,251.2584,251.2584,250.9968,251.1325,920.0
2021-11-22 11:10:00,259.28,259.28,259.02,259.21,1301.0,251.2778,251.2778,251.0258,251.21,1301.0
2021-11-22 11:15:00,259.31,259.42,258.91,259.32,2621.0,251.3069,251.4135,250.9192,251.3166,2621.0
2021-11-22 11:20:00,259.49,259.67,259.48,259.53,1100.0,251.4813,251.6558,251.4717,251.5201,1100.0
2021-11-22 11:25:00,259.54,259.84,259.54,259.82,700.0,251.5298,251.8205,251.5298,251.8012,700.0
2021-11-22 11:30:00,260.14,260.89,260.14,260.81,1349.0,252.1113,252.8381,252.1113,252.7606,1349.0
2021-11-22 11:35:00,260.62,260.67,259.98,259.98,2214.0,252.5765,252.6249,251.9562,251.9562,2214.0
2021-11-22 11:40:00,259.9,259.96,259.81,259.81,600.0,251.8787,251.9368,251.7915,251.7915,600.0
2021-11-22 11:45:00,259.97,260.22,259.17,259.3,1434.0,251.9465,252.1888,251.1712,251.2972,1434.0
2021-11-22 11:50:00,258.98,258.98,258.93,258.93,503.0,250.9871,250.9871,250.9386,250.9386,503.0
2021-11-22 11:55:00,258.98,258.98,258.48,258.72,4190.0,250.9871,250.9871,250.5025,250.7351,4190.0
2021-11-22 12:00:00,258.71,258.8,258.43,258.8,734.0,250.7254,250.8126,250.4541,250.8126,734.0
2021-11-22 12:05:00,258.41,258.41,258.24,258.24,600.0,250.4347,250.4347,250.2699,250.2699,600.0
2021-11-22 12:10:00,257.7,257.73,257.55,257.73,593.0,249.7466,249.7757,249.6012,249.7757,593.0
2021-11-22 12:15:00,257.73,257.73,257.01,257.28,2450.0,249.7757,249.7757,249.0779,249.3395,2450.0
2021-11-22 12:20:00,257.16,257.16,256.73,256.89,1100.0,249.2233,249.2233,248.8065,248.9616,1100.0
2021-11-22 12:25:00,256.93,257.01,256.85,256.91,1112.0,249.0004,249.0779,248.9228,248.981,1112.0
2021-11-22 12:30:00,256.79,257.11,256.45,256.8,3396.0,248.8647,249.1748,248.5352,248.8744,3396.0
2021-11-22 12:35:00,256.64,257.66,256.53,257.66,2949.0,248.7193,249.7078,248.6127,249.7078,2949.0
2021-11-22 12:40:00,257.76,257.76,257.76,257.76,100.0,249.8047,249.8047,249.8047,249.8047,100.0
2021-11-22 12:45:00,257.75,257.82,257.71,257.74,1202.0,249.795,249.8629,249.7563,249.7854,1202.0
2021-11-22 12:50:00,257.62,257.82,257.62,257.71,1204.0,249.6691,249.8629,249.6691,249.7563,1204.0
2021-11-22 12:55:00,257.7,257.74,257.7,257.74,400.0,249.7466,249.7854,249.7466,249.7854,400.0
2021-11-22 13:00:00,257.67,257.9,257.64,257.64,1319.0,249.7175,249.9404,249.6884,249.6884,1319.0
2021-11-22 13:05:00,257.59,257.67,257.59,257.67,647.0,249.64,249.7175,249.64,249.7175,647.0
2021-11-22 13:10:00,257.57,257.65,257.54,257.65,643.0,249.6206,249.6981,249.5915,249.6981,643.0
2021-11-22 13:15:00,257.46,257.47,257.46,257.46,318.0,249.514,249.5237,249.514,249.514,318.0
2021-11-22 13:20:00,257.28,257.29,257.28,257.29,300.0,249.3395,249.3492,249.3395,249.3492,300.0
2021-11-22 13:25:00,257.42,257.47,257.28,257.28,1481.0,249.4752,249.5237,249.3395,249.3395,1481.0
2021-11-22 13:30:00,257.25,257.25,256.93,256.93,1420.0,249.3105,249.3105,249.0004,249.0004,1420.0
2021-11-22 13:35:00,257.06,257.21,257.0,257.21,1000.0,249.1263,249.2717,249.0682,249.2717,1000.0
2021-11-22 13:40:00,257.1,257.15,256.81,256.81,1121.0,249.1651,249.2136,248.8841,248.8841,1121.0
2021-11-22 13:45:00,256.8,256.84,256.5,256.84,1100.0,248.8744,248.9131,248.5836,248.9131,1100.0
2021-11-22 13:50:00,256.82,256.84,256.82,256.84,200.0,248.8937,248.9131,248.8937,248.9131,200.0
2021-11-22 13:55:00,256.94,257.06,256.94,257.06,3161.0,249.01,249.1263,249.01,249.1263,3161.0
2021-11-22 14:00:00,257.13,257.37,257.07,257.36,3390.0,249.1942,249.4268,249.136,249.4171,3390.0
2021-11-22 14:05:00,257.38,257.79,257.37,257.79,797.0,249.4365,249.8338,249.4268,249.8338,797.0
2021-11-22 14:10:00,257.89,258.07,257.83,257.84,2915.0,249.9307,250.1052,249.8726,249.8823,2915.0
2021-11-22 14:15:00,257.93,257.93,257.7,257.7,2279.0,249.9695,249.9695,249.7466,249.7466,2279.0
2021-11-22 14:20:00,257.8,258.01,257.79,257.79,1781.0,249.8435,250.047,249.8338,249.8338,1781.0
2021-11-22 14:25:00,257.87,258.05,257.79,258.05,811.0,249.9113,250.0858,249.8338,250.0858,811.0
2021-11-22 14:30:00,258.06,258.26,258.05,258.19,1074.0,250.0955,250.2893,250.0858,250.2215,1074.0
2021-11-22 14:35:00,258.2,258.21,258.06,258.16,2506.0,250.2312,250.2408,250.0955,250.1924,2506.0
2021-11-22 14:40:00,258.23,258.36,258.09,258.31,1362.0,250.2602,250.3862,250.1245,250.3378,1362.0
2021-11-22 14:45:00,258.36,258.5,258.3,258.48,854.0,250.3862,250.5219,250.3281,250.5025,854.0
2021-11-22 14:50:00,258.69,258.74,258.56,258.7,1422.0,250.706,250.7545,250.58,250.7157,1422.0
2021-11-22 14:55:00,258.63,258.73,258.49,258.49,1300.0,250.6479,250.7448,250.5122,250.5122,1300.0
2021-11-22 15:00:00,258.49,258.68,258.47,258.68,1392.0,250.5122,250.6963,250.4928,250.6963,1392.0
2021-11-22 15:05:00,258.68,258.7,258.16,258.16,1686.0,250.6963,250.7157,250.1924,250.1924,1686.0
2021-11-22 15:10:00,258.06,258.58,258.06,258.44,2800.0,250.0955,250.5994,250.0955,250.4637,2800.0
2021-11-22 15:15:00,258.5,258.61,258.41,258.61,1311.0,250.5219,250.6285,250.4347,250.6285,1311.0
2021-11-22 15:20:00,258.68,258.68,258.53,258.54,909.0,250.6963,250.6963,250.551,250.5607,909.0
2021-11-22 15:25:00,258.61,258.75,258.54,258.75,2435.0,250.6285,250.7642,250.5607,250.7642,2435.0
2021-11-22 15:30:00,258.79,258.98,258.65,258.91,2701.0,250.8029,250.9871,250.6673,250.9192,2701.0
2021-11-22 15:35:00,258.95,259.08,258.77,258.89,10044.0,250.958,251.084,250.7836,250.8999,10044.0
2021-11-22 15:40:00,258.84,258.87,258.59,258.59,4645.0,250.8514,250.8805,250.6091,250.6091,4645.0
2021-11-22 15:45:00,258.7,259.13,258.59,258.83,18164.0,250.7157,251.1325,250.6091,250.8417,18164.0
2021-11-22 15:50:00,258.72,258.77,258.16,258.16,11578.0,250.7351,250.7836,250.1924,250.1924,11578.0
2021-11-22 15:55:00,258.08,258.13,257.24,257.24,42881.0,250.1149,250.1633,249.3008,249.3008,42881.0
2021-11-23 09:30:00,255.83,255.83,254.92,255.47,7346.0,247.9343,247.9343,247.0524,247.5854,7346.0
2021-11-23 09:35:00,255.47,255.47,254.14,254.14,1300.0,247.5854,247.5854,246.2965,246.2965,1300.0
2021-11-23 09:40:00,253.98,254.41,253.96,254.32,2123.0,246.1414,246.5581,246.122,246.4709,2123.0
2021-11-23 09:45:00,254.5,255.24,254.35,254.71,2003.0,246.6453,247.3625,246.5,246.8489,2003.0
2021-11-23 09:50:00,254.99,255.56,254.99,255.54,500.0,247.1202,247.6726,247.1202,247.6533,500.0
2021-11-23 09:55:00,255.84,256.37,255.84,256.37,900.0,247.944,248.4576,247.944,248.4576,900.0
2021-11-23 10:00:00,255.93,255.93,254.61,254.75,4809.0,248.0312,248.0312,246.752,246.8876,4809.0
2021-11-23 10:05:00,254.76,254.76,252.73,252.84,2095.0,246.8973,246.8973,244.93,245.0366,2095.0
2021-11-23 10:10:00,252.87,252.87,252.01,252.69,2928.0,245.0657,245.0657,244.2322,244.8912,2928.0
2021-11-23 10:15:00,252.63,252.63,251.75,252.2,2753.0,244.8331,244.8331,243.9802,244.4163,2753.0
2021-11-23 10:20:00,251.97,252.08,251.57,251.8,2074.0,244.1934,244.3,243.8058,244.0287,2074.0
2021-11-23 10:25:00,251.07,251.82,251.06,251.82,1573.0,243.3212,244.0481,243.3115,244.0481,1573.0
2021-11-23 10:30:00,251.8,252.7,251.8,252.65,1329.0,244.0287,244.9009,244.0287,244.8524,1329.0
2021-11-23 10:35:00,252.26,252.5,251.99,252.5,953.0,244.4745,244.7071,244.2128,244.7071,953.0
2021-11-23 10:40:00,252.55,252.95,252.55,252.64,1037.0,244.7555,245.1432,244.7555,244.8428,1037.0
2021-11-23 10:45:00,252.9,253.13,252.7,252.88,1200.0,245.0947,245.3176,244.9009,245.0753,1200.0
2021-11-23 10:50:00,252.74,252.74,252.3,252.31,400.0,244.9397,244.9397,244.5132,244.5229,400.0
2021-11-23 10:55:00,252.46,252.46,251.79,251.89,1262.0,244.6683,244.6683,244.019,244.1159,1262.0
2021-11-23 11:00:00,252.03,252.64,251.96,252.3,1472.0,244.2516,244.8428,244.1837,244.5132,1472.0
2021-11-23 11:05:00,252.23,252.55,252.23,252.55,691.0,244.4454,244.7555,244.4454,244.7555,691.0
2021-11-23 11:10:00,252.76,253.25,252.76,253.25,840.0,244.9591,245.4339,244.9591,245.4339,840.0
2021-11-23 11:15:00,253.55,253.82,253.55,253.82,306.0,245.7247,245.9863,245.7247,245.9863,306.0
2021-11-23 11:20:00,253.6,253.87,253.38,253.65,1000.0,245.7731,246.0348,245.5599,245.8216,1000.0
2021-11-23 11:25:00,253.61,254.16,253.38,253.66,1300.0,245.7828,246.3158,245.5599,245.8313,1300.0
2021-11-23 11:30:00,253.74,253.77,253.42,253.42,1360.0,245.9088,245.9379,245.5987,245.5987,1360.0
2021-11-23 11:35:00,253.04,253.04,252.62,252.62,500.0,245.2304,245.2304,244.8234,244.8234,500.0
2021-11-23 11:40:00,253.06,253.07,252.62,252.68,1011.0,245.2498,245.2595,244.8234,244.8815,1011.0
2021-11-23 11:45:00,252.75,252.96,252.75,252.96,300.0,244.9494,245.1529,244.9494,245.1529,300.0
2021-11-23 11:50:00,253.17,253.58,253.12,253.23,807.0,245.3564,245.7537,245.3079,245.4145,807.0
2021-11-23 11:55:00,253.25,253.48,253.18,253.19,800.0,245.4339,245.6568,245.3661,245.3758,800.0
2021-11-23 12:00:00,252.82,252.82,252.35,252.35,601.0,245.0172,245.0172,244.5617,244.5617,601.0
2021-11-23 12:05:00,252.82,252.82,252.82,252.82,100.0,245.0172,245.0172,245.0172,245.0172,100.0
2021-11-23 12:10:00,252.61,252.95,252.61,252.9,700.0,244.8137,245.1432,244.8137,245.0947,700.0
2021-11-23 12:15:00,252.52,252.52,252.08,252.08,500.0,244.7265,244.7265,244.3,244.3,500.0
2021-11-23 12:20:00,252.34,252.71,252.34,252.57,774.0,244.552,244.9106,244.552,244.7749,774.0
2021-11-23 12:25:00,252.79,252.79,252.78,252.79,100.0,244.9881,244.9881,244.9784,244.9881,100.0
2021-11-23 12:30:00,252.79,252.79,252.79,252.79,0.0,244.9881,244.9881,244.9881,244.9881,0.0
2021-11-23 12:35:00,252.94,252.97,252.77,252.77,721.0,245.1335,245.1626,244.9687,244.9687,721.0
2021-11-23 12:40:00,252.93,253.18,252.83,253.18,815.0,245.1238,245.3661,245.0269,245.3661,815.0
2021-11-23 12:45:00,253.41,253.41,253.18,253.18,400.0,245.589,245.589,245.3661,245.3661,400.0
2021-11-23 12:50:00,253.27,253.48,253.08,253.08,1037.0,245.4533,245.6568,245.2692,245.2692,1037.0
2021-11-23 12:55:00,253.01,253.06,252.72,252.88,600.0,245.2013,245.2498,244.9203,245.0753,600.0
2021-11-23 13:00:00,253.02,253.41,253.02,253.41,600.0,245.211,245.589,245.211,245.589,600.0
2021-11-23 13:05:00,253.06,253.23,253.06,253.11,400.0,245.2498,245.4145,245.2498,245.2982,400.0
2021-11-23 13:10:00,253.54,253.59,253.54,253.56,400.0,245.715,245.7634,245.715,245.7344,400.0
2021-11-23 13:15:00,253.68,253.68,253.21,253.21,562.0,245.8507,245.8507,245.3952,245.3952,562.0
2021-11-23 13:20:00,253.31,253.31,253.23,253.23,311.0,245.4921,245.4921,245.4145,245.4145,311.0
2021-11-23 13:25:00,253.0,253.45,253.0,253.45,200.0,245.1916,245.6278,245.1916,245.6278,200.0
2021-11-23 13:30:00,253.34,253.34,252.64,253.13,1122.0,245.5211,245.5211,244.8428,245.3176,1122.0
2021-11-23 13:35:00,253.08,253.51,253.07,253.51,1073.0,245.2692,245.6859,245.2595,245.6859,1073.0
2021-11-23 13:40:00,253.55,253.55,253.55,253.55,100.0,245.7247,245.7247,245.7247,245.7247,100.0
2021-11-23 13:45:00,253.75,254.18,253.73,253.97,1000.0,245.9185,246.3352,245.8991,246.1317,1000.0
2021-11-23 13:50:00,254.13,254.22,254.06,254.06,500.0,246.2868,246.374,246.2189,246.2189,500.0
2021-11-23 13:55:00,254.23,254.23,254.22,254.22,200.0,246.3837,246.3837,246.374,246.374,200.0
2021-11-23 14:00:00,254.03,254.38,254.01,254.01,1339.0,246.1899,246.5291,246.1705,246.1705,1339.0
2021-11-23 14:05:00,253.91,253.91,253.35,253.53,400.0,246.0736,246.0736,245.5308,245.7053,400.0
2021-11-23 14:10:00,253.54,253.65,253.51,253.65,801.0,245.715,245.8216,245.6859,245.8216,801.0
2021-11-23 14:15:00,253.41,253.41,253.11,253.11,600.0,245.589,245.589,245.2982,245.2982,600.0
2021-11-23 14:20:00,252.76,252.76,252.76,252.76,100.0,244.9591,244.9591,244.9591,244.9591,100.0
2021-11-23 14:25:00,252.89,253.25,252.89,253.25,803.0,245.085,245.4339,245.085,245.4339,803.0
2021-11-23 14:30:00,253.4,253.41,252.9,253.06,800.0,245.5793,245.589,245.0947,245.2498,800.0
2021-11-23 14:35:00,253.17,253.27,253.17,253.27,400.0,245.3564,245.4533,245.3564,245.4533,400.0
2021-11-23 14:40:00,253.18,253.18,253.07,253.13,300.0,245.3661,245.3661,245.2595,245.3176,300.0
2021-11-23 14:45:00,253.29,253.65,253.29,253.45,530.0,245.4727,245.8216,245.4727,245.6278,530.0
2021-11-23 14:50:00,253.44,253.67,253.44,253.67,512.0,245.6181,245.841,245.6181,245.841,512.0
2021-11-23 14:55:00,253.98,254.16,253.8,253.94,500.0,246.1414,246.3158,245.967,246.1026,500.0
2021-11-23 15:00:00,253.93,253.94,253.73,253.94,526.0,246.0929,246.1026,245.8991,246.1026,526.0
2021-11-23 15:05:00,254.02,254.02,254.02,254.02,100.0,246.1802,246.1802,246.1802,246.1802,100.0
2021-11-23 15:10:00,254.05,254.05,254.05,254.05,200.0,246.2092,246.2092,246.2092,246.2092,200.0
2021-11-23 15:15:00,254.23,254.32,254.07,254.07,1981.0,246.3837,246.4709,246.2286,246.2286,1981.0
2021-11-23 15:20:00,253.96,254.06,253.82,253.97,1100.0,246.122,246.2189,245.9863,246.1317,1100.0
2021-11-23 15:25:00,254.01,254.39,254.01,254.02,972.0,246.1705,246.5387,246.1705,246.1802,972.0
2021-11-23 15:30:00,254.25,254.6,254.25,254.48,1286.0,246.4031,246.7423,246.4031,246.626,1286.0
2021-11-23 15:35:00,254.58,254.95,254.58,254.72,2041.0,246.7229,247.0815,246.7229,246.8586,2041.0
2021-11-23 15:40:00,254.62,254.71,254.45,254.49,2645.0,246.7616,246.8489,246.5969,246.6357,2645.0
2021-11-23 15:45:00,254.58,254.58,254.35,254.36,1400.0,246.7229,246.7229,246.5,246.5097,1400.0
2021-11-23 15:50:00,254.49,254.82,254.49,254.73,5165.0,246.6357,246.9555,246.6357,246.8682,5165.0
2021-11-23 15:55:00,254.52,254.75,254.32,254.37,25212.0,246.6647,246.8876,246.4709,246.5194,25212.0
2021-11-24 09:30:00,252.8,253.3,252.8,252.99,5939.0,244.9978,245.4824,244.9978,245.182,5939.0
2021-11-24 09:35:00,253.12,254.75,253.12,253.98,1340.0,245.3079,246.8876,245.3079,246.1414,1340.0
2021-11-24 09:40:00,253.78,253.78,252.74,252.74,1106.0,245.9476,245.9476,244.9397,244.9397,1106.0
2021-11-24 09:45:00,253.04,253.28,253.04,253.19,300.0,245.2304,245.463,245.2304,245.3758,300.0
2021-11-24 09:50:00,253.21,253.21,252.42,252.42,833.0,245.3952,245.3952,244.6295,244.6295,833.0
2021-11-24 09:55:00,252.9,253.29,252.83,253.28,1456.0,245.0947,245.4727,245.0269,245.463,1456.0
2021-11-24 10:00:00,253.37,254.61,253.37,254.22,1762.0,245.5502,246.752,245.5502,246.374,1762.0
2021-11-24 10:05:00,254.89,254.89,254.19,254.19,803.0,247.0233,247.0233,246.3449,246.3449,803.0
2021-11-24 10:10:00,253.87,253.87,253.02,253.34,1175.0,246.0348,246.0348,245.211,245.5211,1175.0
2021-11-24 10:15:00,253.3,253.3,253.3,253.3,100.0,245.4824,245.4824,245.4824,245.4824,100.0
2021-11-24 10:20:00,253.64,254.16,253.34,253.41,1600.0,245.8119,246.3158,245.5211,245.589,1600.0
2021-11-24 10:25:00,253.16,253.16,253.09,253.09,200.0,245.3467,245.3467,245.2789,245.2789,200.0
2021-11-24 10:30:00,253.43,253.6,253.01,253.2,3191.0,245.6084,245.7731,245.2013,245.3855,3191.0
2021-11-24 10:35:00,253.37,253.4,253.15,253.4,1403.0,245.5502,245.5793,245.337,245.5793,1403.0
2021-11-24 10:40:00,254.2,254.39,254.2,254.24,718.0,246.3546,246.5387,246.3546,246.3934,718.0
2021-11-24 10:45:00,254.11,254.2,253.73,253.73,2009.0,246.2674,246.3546,245.8991,245.8991,2009.0
2021-11-24 10:50:00,253.9,253.95,253.62,253.62,810.0,246.0639,246.1123,245.7925,245.7925,810.0
2021-11-24 10:55:00,254.13,254.13,253.82,253.82,700.0,246.2868,246.2868,245.9863,245.9863,700.0
2021-11-24 11:00:00,253.33,253.4,253.21,253.28,1104.0,245.5115,245.5793,245.3952,245.463,1104.0
2021-11-24 11:05:00,253.43,253.71,253.43,253.71,225.0,245.6084,245.8797,245.6084,245.8797,225.0
2021-11-24 11:10:00,253.59,253.94,253.46,253.61,1700.0,245.7634,246.1026,245.6374,245.7828,1700.0
2021-11-24 11:15:00,253.57,253.71,253.57,253.64,1300.0,245.7441,245.8797,245.7441,245.8119,1300.0
2021-11-24 11:20:00,253.55,253.69,253.54,253.69,1134.0,245.7247,245.8603,245.715,245.8603,1134.0
2021-11-24 11:25:00,253.62,253.76,253.58,253.76,855.0,245.7925,245.9282,245.7537,245.9282,855.0
2021-11-24 11:30:00,253.81,254.24,253.81,254.24,1084.0,245.9766,246.3934,245.9766,246.3934,1084.0
2021-11-24 11:35:00,254.31,254.31,253.92,253.92,823.0,246.4612,246.4612,246.0832,246.0832,823.0
2021-11-24 11:40:00,253.91,253.91,253.83,253.83,300.0,246.0736,246.0736,245.996,245.996,300.0
2021-11-24 11:45:00,253.89,254.01,253.89,253.93,1023.0,246.0542,246.1705,246.0542,246.0929,1023.0
2021-11-24 11:50:00,253.89,253.97,253.89,253.97,800.0,246.0542,246.1317,246.0542,246.1317,800.0
2021-11-24 11:55:00,253.82,253.94,253.81,253.94,300.0,245.9863,246.1026,245.9766,246.1026,300.0
2021-11-24 12:00:00,253.75,253.95,253.73,253.95,500.0,245.9185,246.1123,245.8991,246.1123,500.0
2021-11-24 12:05:00,254.05,254.45,254.05,254.45,500.0,246.2092,246.5969,246.2092,246.5969,500.0
2021-11-24 12:10:00,254.52,254.71,254.52,254.57,604.0,246.6647,246.8489,246.6647,246.7132,604.0
2021-11-24 12:15:00,254.64,254.64,254.22,254.22,800.0,246.781,246.781,246.374,246.374,800.0
2021-11-24 12:20:00,254.28,254.28,253.86,254.0,500.0,246.4321,246.4321,246.0251,246.1608,500.0
2021-11-24 12:25:00,254.02,254.12,253.89,254.05,1400.0,246.1802,246.2771,246.0542,246.2092,1400.0
2021-11-24 12:30:00,254.11,254.11,253.89,253.89,300.0,246.2674,246.2674,246.0542,246.0542,300.0
2021-11-24 12:35:00,253.96,253.96,253.95,253.96,100.0,246.122,246.122,246.1123,246.122,100.0
2021-11-24 12:40:00,253.96,253.96,253.8,253.8,400.0,246.122,246.122,245.967,245.967,400.0
2021-11-24 12:45:00,253.8,253.8,253.8,253.8,0.0,245.967,245.967,245.967,245.967,0.0
2021-11-24 12:50:00,253.92,253.92,253.92,253.92,100.0,246.0832,246.0832,246.0832,246.0832,100.0
2021-11-24 12:55:00,253.99,253.99,253.86,253.99,621.0,246.1511,246.1511,246.0251,246.1511,621.0
2021-11-24 13:00:00,254.05,254.05,253.98,253.99,955.0,246.2092,246.2092,246.1414,246.1511,955.0
2021-11-24 13:05:00,254.0,254.0,254.0,254.0,313.0,246.1608,246.1608,246.1608,246.1608,313.0
2021-11-24 13:10:00,254.12,254.2,254.11,254.2,500.0,246.2771,246.3546,246.2674,246.3546,500.0
2021-11-24 13:15:00,254.55,254.57,254.38,254.39,807.0,246.6938,246.7132,246.5291,246.5387,807.0
2021-11-24 13:20:00,254.38,254.38,254.37,254.37,500.0,246.5291,246.5291,246.5194,246.5194,500.0
2021-11-24 13:25:00,254.28,254.3,254.19,254.19,400.0,246.4321,246.4515,246.3449,246.3449,400.0
2021-11-24 13:30:00,254.17,254.17,253.98,254.12,1285.0,246.3255,246.3255,246.1414,246.2771,1285.0
2021-11-24 13:35:00,254.06,254.06,253.94,253.94,300.0,246.2189,246.2189,246.1026,246.1026,300.0
2021-11-24 13:40:00,253.86,253.86,253.71,253.71,500.0,246.0251,246.0251,245.8797,245.8797,500.0
2021-11-24 13:45:00,253.68,253.77,253.68,253.77,364.0,245.8507,245.9379,245.8507,245.9379,364.0
2021-11-24 13:50:00,253.77,253.77,253.57,253.7,446.0,245.9379,245.9379,245.7441,245.87,446.0
2021-11-24 13:55:00,253.63,253.7,253.57,253.58,601.0,245.8022,245.87,245.7441,245.7537,601.0
2021-11-24 14:00:00,253.58,253.84,253.37,253.84,3112.0,245.7537,246.0057,245.5502,246.0057,3112.0
2021-11-24 14:05:00,253.73,253.73,253.58,253.58,400.0,245.8991,245.8991,245.7537,245.7537,400.0
2021-11-24 14:10:00,253.07,253.17,253.0,253.0,500.0,245.2595,245.3564,245.1916,245.1916,500.0
2021-11-24 14:15:00,252.95,253.32,252.95,253.32,200.0,245.1432,245.5018,245.1432,245.5018,200.0
2021-11-24 14:20:00,253.36,253.39,253.11,253.31,800.0,245.5405,245.5696,245.2982,245.4921,800.0
2021-11-24 14:25:00,253.28,253.28,253.09,253.09,700.0,245.463,245.463,245.2789,245.2789,700.0
2021-11-24 14:30:00,253.27,253.27,253.1,253.23,417.0,245.4533,245.4533,245.2886,245.4145,417.0
2021-11-24 14:35:00,253.2,253.2,252.94,252.95,1264.0,245.3855,245.3855,245.1335,245.1432,1264.0
2021-11-24 14:40:00,252.97,253.11,252.97,253.01,700.0,245.1626,245.2982,245.1626,245.2013,700.0
2021-11-24 14:45:00,253.0,253.36,253.0,253.25,500.0,245.1916,245.5405,245.1916,245.4339,500.0
2021-11-24 14:50:00,253.45,253.5,253.4,253.4,900.0,245.6278,245.6762,245.5793,245.5793,900.0
2021-11-24 14:55:00,253.29,253.43,253.29,253.38,300.0,245.4727,245.6084,245.4727,245.5599,300.0
2021-11-24 15:00:00,253.26,253.37,253.26,253.35,720.0,245.4436,245.5502,245.4436,245.5308,720.0
2021-11-24 15:05:00,253.36,253.41,253.24,253.39,1753.0,245.5405,245.589,245.4242,245.5696,1753.0
2021-11-24 15:10:00,253.44,253.78,253.36,253.78,1196.0,245.6181,245.9476,245.5405,245.9476,1196.0
2021-11-24 15:15:00,253.8,253.93,253.8,253.86,702.0,245.967,246.0929,245.967,246.0251,702.0
2021-11-24 15:20:00,253.84,253.86,253.73,253.86,600.0,246.0057,246.0251,245.8991,246.0251,600.0
2021-11-24 15:25:00,253.78,253.87,253.74,253.76,1000.0,245.9476,246.0348,245.9088,245.9282,1000.0
2021-11-24 15:30:00,253.81,253.94,253.71,253.89,2800.0,245.9766,246.1026,245.8797,246.0542,2800.0
2021-11-24 15:35:00,253.89,254.42,253.89,254.4,2208.0,246.0542,246.5678,246.0542,246.5484,2208.0
2021-11-24 15:40:00,254.47,254.49,254.05,254.19,3351.0,246.6163,246.6357,246.2092,246.3449,3351.0
2021-11-24 15:45:00,254.13,254.28,254.13,254.18,2451.0,246.2868,246.4321,246.2868,246.3352,2451.0
2021-11-24 15:50:00,254.24,254.66,254.12,254.66,8040.0,246.3934,246.8004,246.2771,246.8004,8040.0
2021-11-24 15:55:00,254.67,255.07,254.66,255.06,24057.0,246.8101,247.1978,246.8004,247.1881,24057.0
2021-11-26 09:30:00,255.24,259.17,254.77,259.15,8695.0,247.3625,251.1712,246.907,251.1518,8695.0
2021-11-26 09:35:00,259.14,259.14,257.2,258.81,2446.0,251.1421,251.1421,249.262,250.8223,2446.0
2021-11-26 09:40:00,258.09,258.8,257.93,257.93,1604.0,250.1245,250.8126,249.9695,249.9695,1604.0
2021-11-26 09:45:00,257.51,258.8,257.02,257.57,5500.0,249.5625,250.8126,249.0876,249.6206,5500.0
2021-11-26 09:50:00,257.47,257.9,257.16,257.71,2562.0,249.5237,249.9404,249.2233,249.7563,2562.0
2021-11-26 09:55:00,257.59,258.69,257.1,258.4,2001.0,249.64,250.706,249.1651,250.425,2001.0
2021-11-26 10:00:00,258.4,258.72,256.8,256.8,2044.0,250.425,250.7351,248.8744,248.8744,2044.0
2021-11-26 10:05:00,256.57,256.74,256.04,256.05,600.0,248.6515,248.8162,248.1378,248.1475,600.0
2021-11-26 10:10:00,255.9,256.32,255.35,256.19,1814.0,248.0021,248.4092,247.4691,248.2832,1814.0
2021-11-26 10:15:00,256.17,256.5,255.5,256.11,1222.0,248.2638,248.5836,247.6145,248.2057,1222.0
2021-11-26 10:20:00,256.29,256.96,256.29,256.96,1000.0,248.3801,249.0294,248.3801,249.0294,1000.0
2021-11-26 10:25:00,256.94,256.98,256.67,256.96,1832.0,249.01,249.0488,248.7484,249.0294,1832.0
2021-11-26 10:30:00,256.74,257.1,256.45,256.54,12804.0,248.8162,249.1651,248.5352,248.6224,12804.0
2021-11-26 10:35:00,256.62,256.62,255.8,255.86,1819.0,248.6999,248.6999,247.9052,247.9634,1819.0
2021-11-26 10:40:00,255.94,256.64,255.39,256.18,1800.0,248.0409,248.7193,247.5079,248.2735,1800.0
2021-11-26 10:45:00,256.21,256.21,255.45,255.92,1200.0,248.3026,248.3026,247.566,248.0215,1200.0
2021-11-26 10:50:00,255.8,256.21,255.23,256.11,700.0,247.9052,248.3026,247.3528,248.2057,700.0
2021-11-26 10:55:00,255.74,256.23,255.47,256.23,1200.0,247.8471,248.322,247.5854,248.322,1200.0
2021-11-26 11:00:00,255.94,256.19,255.51,255.6,1090.0,248.0409,248.2832,247.6242,247.7114,1090.0
2021-11-26 11:05:00,255.58,255.88,255.58,255.85,300.0,247.692,247.9828,247.692,247.9537,300.0
2021-11-26 11:10:00,255.36,255.51,254.44,254.79,1306.0,247.4788,247.6242,246.5872,246.9264,1306.0
2021-11-26 11:15:00,254.9,255.17,254.63,254.63,969.0,247.033,247.2947,246.7713,246.7713,969.0
2021-11-26 11:20:00,254.51,254.93,254.48,254.84,1649.0,246.655,247.0621,246.626,246.9749,1649.0
2021-11-26 11:25:00,254.99,255.03,254.99,255.03,874.0,247.1202,247.159,247.1202,247.159,874.0
2021-11-26 11:30:00,254.98,255.32,254.71,254.71,2658.0,247.1105,247.44,246.8489,246.8489,2658.0
2021-11-26 11:35:00,254.79,255.11,254.79,255.11,1953.0,246.9264,247.2365,246.9264,247.2365,1953.0
2021-11-26 11:40:00,255.11,255.58,255.05,255.33,1668.0,247.2365,247.692,247.1784,247.4497,1668.0
2021-11-26 11:45:00,254.97,255.11,254.39,254.4,2034.0,247.1008,247.2365,246.5387,246.5484,2034.0
2021-11-26 11:50:00,254.31,254.35,253.54,253.76,1100.0,246.4612,246.5,245.715,245.9282,1100.0
2021-11-26 11:55:00,253.63,253.98,253.56,253.98,1104.0,245.8022,246.1414,245.7344,246.1414,1104.0
2021-11-26 12:00:00,254.03,254.03,252.97,253.25,1137.0,246.1899,246.1899,245.1626,245.4339,1137.0
2021-11-26 12:05:00,253.19,253.58,253.12,253.54,2280.0,245.3758,245.7537,245.3079,245.715,2280.0
2021-11-26 12:10:00,253.3,253.46,252.98,253.03,2001.0,245.4824,245.6374,245.1723,245.2207,2001.0
2021-11-26 12:15:00,253.0,253.04,252.76,252.78,780.0,245.1916,245.2304,244.9591,244.9784,780.0
2021-11-26 12:20:00,252.95,253.24,252.73,252.74,1000.0,245.1432,245.4242,244.93,244.9397,1000.0
2021-11-26 12:25:00,253.0,253.34,252.88,253.17,1626.0,245.1916,245.5211,245.0753,245.3564,1626.0
2021-11-26 12:30:00,253.31,253.45,252.78,252.93,2407.0,245.4921,245.6278,244.9784,245.1238,2407.0
2021-11-26 12:35:00,253.06,253.29,253.06,253.09,1300.0,245.2498,245.4727,245.2498,245.2789,1300.0
2021-11-26 12:40:00,253.16,253.27,251.93,251.93,1823.0,245.3467,245.4533,244.1547,244.1547,1823.0
2021-11-26 12:45:00,252.29,252.4,251.76,251.76,2487.0,244.5036,244.6102,243.9899,243.9899,2487.0
2021-11-26 12:50:00,251.59,251.59,250.45,250.53,7285.0,243.8252,243.8252,242.7203,242.7979,7285.0
2021-11-26 12:55:00,250.44,252.01,250.44,251.47,9399.0,242.7107,244.2322,242.7107,243.7089,9399.0
2021-11-29 09:30:00,252.68,253.74,251.99,253.22,8589.0,244.8815,245.9088,244.2128,245.4049,8589.0
2021-11-29 09:35:00,252.26,253.25,251.73,252.48,3388.0,244.4745,245.4339,243.9608,244.6877,3388.0
2021-11-29 09:40:00,253.0,254.76,252.8,254.67,2332.0,245.1916,246.8973,244.9978,246.8101,2332.0
2021-11-29 09:45:00,254.52,254.63,253.94,253.94,2406.0,246.6647,246.7713,246.1026,246.1026,2406.0
2021-11-29 09:50:00,253.06,254.56,253.06,254.56,1416.0,245.2498,246.7035,245.2498,246.7035,1416.0
2021-11-29 09:55:00,254.03,255.53,253.86,255.53,2928.0,246.1899,247.6436,246.0251,247.6436,2928.0
2021-11-29 10:00:00,255.75,255.79,254.6,254.8,3825.0,247.8568,247.8955,246.7423,246.9361,3825.0
2021-11-29 10:05:00,254.79,255.38,254.66,255.38,4681.0,246.9264,247.4982,246.8004,247.4982,4681.0
2021-11-29 10:10:00,255.66,255.66,255.16,255.18,1178.0,247.7695,247.7695,247.285,247.3044,1178.0
2021-11-29 10:15:00,255.14,256.47,255.14,255.96,2621.0,247.2656,248.5545,247.2656,248.0603,2621.0
2021-11-29 10:20:00,255.37,256.05,255.22,256.02,926.0,247.4885,248.1475,247.3431,248.1184,926.0
2021-11-29 10:25:00,255.72,256.48,255.72,256.14,1304.0,247.8277,248.5642,247.8277,248.2347,1304.0
2021-11-29 10:30:00,255.91,255.99,255.84,255.99,880.0,248.0118,248.0894,247.944,248.0894,880.0
2021-11-29 10:35:00,256.01,256.01,255.4,255.72,1187.0,248.1087,248.1087,247.5176,247.8277,1187.0
2021-11-29 10:40:00,255.75,256.02,255.41,255.64,1200.0,247.8568,248.1184,247.5273,247.7502,1200.0
2021-11-29 10:45:00,255.64,255.91,255.49,255.49,1219.0,247.7502,248.0118,247.6048,247.6048,1219.0
2021-11-29 10:50:00,255.55,255.79,255.41,255.6,2025.0,247.6629,247.8955,247.5273,247.7114,2025.0
2021-11-29 10:55:00,255.58,255.58,255.16,255.34,1924.0,247.692,247.692,247.285,247.4594,1924.0
2021-11-29 11:00:00,255.19,255.92,255.19,255.92,1980.0,247.3141,248.0215,247.3141,248.0215,1980.0
2021-11-29 11:05:00,255.66,256.18,255.66,256.18,1885.0,247.7695,248.2735,247.7695,248.2735,1885.0
2021-11-29 11:10:00,256.2,256.2,255.86,255.86,1100.0,248.2929,248.2929,247.9634,247.9634,1100.0
2021-11-29 11:15:00,255.87,256.09,255.6,256.09,932.0,247.9731,248.1863,247.7114,248.1863,932.0
2021-11-29 11:20:00,256.21,256.84,256.21,256.63,2943.0,248.3026,248.9131,248.3026,248.7096,2943.0
2021-11-29 11:25:00,256.93,257.12,256.93,257.04,700.0,249.0004,249.1845,249.0004,249.107,700.0
2021-11-29 11:30:00,257.16,257.71,257.13,257.32,3482.0,249.2233,249.7563,249.1942,249.3783,3482.0
2021-11-29 11:35:00,257.82,257.82,257.61,257.72,506.0,249.8629,249.8629,249.6594,249.766,506.0
2021-11-29 11:40:00,257.67,258.0,257.62,257.62,2296.0,249.7175,250.0373,249.6691,249.6691,2296.0
2021-11-29 11:45:00,257.57,257.57,257.21,257.49,3571.0,249.6206,249.6206,249.2717,249.5431,3571.0
2021-11-29 11:50:00,257.44,257.44,257.17,257.32,2522.0,249.4946,249.4946,249.2329,249.3783,2522.0
2021-11-29 11:55:00,257.5,257.97,257.44,257.97,1699.0,249.5528,250.0083,249.4946,250.0083,1699.0
2021-11-29 12:00:00,257.9,257.9,257.54,257.55,1255.0,249.9404,249.9404,249.5915,249.6012,1255.0
2021-11-29 12:05:00,257.54,257.66,257.33,257.49,906.0,249.5915,249.7078,249.388,249.5431,906.0
2021-11-29 12:10:00,257.56,257.76,257.56,257.75,500.0,249.6109,249.8047,249.6109,249.795,500.0
2021-11-29 12:15:00,257.97,258.09,257.9,258.08,2177.0,250.0083,250.1245,249.9404,250.1149,2177.0
2021-11-29 12:20:00,258.14,258.25,257.99,258.06,1149.0,250.173,250.2796,250.0276,250.0955,1149.0
2021-11-29 12:25:00,258.06,258.06,257.94,257.94,800.0,250.0955,250.0955,249.9792,249.9792,800.0
2021-11-29 12:30:00,258.03,258.54,258.03,258.54,2400.0,250.0664,250.5607,250.0664,250.5607,2400.0
2021-11-29 12:35:00,258.3,258.36,256.62,256.62,2602.0,250.3281,250.3862,248.6999,248.6999,2602.0
2021-11-29 12:40:00,256.5,256.79,255.73,256.48,11012.0,248.5836,248.8647,247.8374,248.5642,11012.0
2021-11-29 12:45:00,256.52,256.67,256.25,256.42,4680.0,248.603,248.7484,248.3413,248.5061,4680.0
2021-11-29 12:50:00,256.42,256.46,255.81,256.29,2813.0,248.5061,248.5449,247.9149,248.3801,2813.0
2021-11-29 12:55:00,256.39,256.64,256.35,256.37,2169.0,248.477,248.7193,248.4383,248.4576,2169.0
2021-11-29 13:00:00,256.56,256.7,256.44,256.63,1906.0,248.6418,248.7774,248.5255,248.7096,1906.0
2021-11-29 13:05:00,256.65,256.81,256.62,256.68,668.0,248.729,248.8841,248.6999,248.7581,668.0
2021-11-29 13:10:00,256.97,256.98,256.85,256.85,692.0,249.0391,249.0488,248.9228,248.9228,692.0
2021-11-29 13:15:00,256.74,257.16,256.74,257.16,815.0,248.8162,249.2233,248.8162,249.2233,815.0
2021-11-29 13:20:00,257.18,257.45,257.18,257.34,2529.0,249.2426,249.5043,249.2426,249.3977,2529.0
2021-11-29 13:25:00,257.35,257.43,257.31,257.43,1060.0,249.4074,249.4849,249.3686,249.4849,1060.0
2021-11-29 13:30:00,257.46,257.56,257.32,257.32,2928.0,249.514,249.6109,249.3783,249.3783,2928.0
2021-11-29 13:35:00,257.38,257.56,257.24,257.24,1166.0,249.4365,249.6109,249.3008,249.3008,1166.0
2021-11-29 13:40:00,257.21,257.44,257.08,257.44,1926.0,249.2717,249.4946,249.1457,249.4946,1926.0
2021-11-29 13:45:00,257.57,257.63,257.49,257.49,652.0,249.6206,249.6787,249.5431,249.5431,652.0
2021-11-29 13:50:00,257.46,257.81,257.46,257.81,700.0,249.514,249.8532,249.514,249.8532,700.0
2021-11-29 13:55:00,257.95,258.18,257.95,257.98,819.0,249.9889,250.2118,249.9889,250.0179,819.0
2021-11-29 14:00:00,257.96,258.04,257.69,257.69,825.0,249.9986,250.0761,249.7369,249.7369,825.0
2021-11-29 14:05:00,257.8,257.81,257.72,257.81,300.0,249.8435,249.8532,249.766,249.8532,300.0
2021-11-29 14:10:00,257.78,258.07,257.78,258.05,2840.0,249.8241,250.1052,249.8241,250.0858,2840.0
2021-11-29 14:15:00,258.14,258.18,257.94,258.0,900.0,250.173,250.2118,249.9792,250.0373,900.0
2021-11-29 14:20:00,258.09,258.09,257.68,257.75,1300.0,250.1245,250.1245,249.7272,249.795,1300.0
2021-11-29 14:25:00,257.86,257.87,257.62,257.62,2400.0,249.9016,249.9113,249.6691,249.6691,2400.0
2021-11-29 14:30:00,257.49,257.49,257.23,257.41,1159.0,249.5431,249.5431,249.2911,249.4655,1159.0
2021-11-29 14:35:00,257.22,257.74,257.05,257.73,6915.0,249.2814,249.7854,249.1166,249.7757,6915.0
2021-11-29 14:40:00,257.8,257.8,256.83,256.84,4670.0,249.8435,249.8435,248.9034,248.9131,4670.0
2021-11-29 14:45:00,256.89,257.2,256.89,257.11,884.0,248.9616,249.262,248.9616,249.1748,884.0
2021-11-29 14:50:00,257.31,257.46,257.03,257.03,893.0,249.3686,249.514,249.0973,249.0973,893.0
2021-11-29 14:55:00,256.78,256.86,256.65,256.76,717.0,248.855,248.9325,248.729,248.8356,717.0
2021-11-29 15:00:00,256.67,256.74,256.47,256.47,1700.0,248.7484,248.8162,248.5545,248.5545,1700.0
2021-11-29 15:05:00,256.34,256.54,256.33,256.53,1898.0,248.4286,248.6224,248.4189,248.6127,1898.0
2021-11-29 15:10:00,256.42,256.67,256.42,256.67,1014.0,248.5061,248.7484,248.5061,248.7484,1014.0
2021-11-29 15:15:00,256.85,256.85,256.7,256.77,1000.0,248.9228,248.9228,248.7774,248.8453,1000.0
2021-11-29 15:20:00,256.6,256.6,256.46,256.46,507.0,248.6805,248.6805,248.5449,248.5449,507.0
2021-11-29 15:25:00,256.54,257.09,256.5,257.09,1423.0,248.6224,249.1554,248.5836,249.1554,1423.0
2021-11-29 15:30:00,256.93,257.34,256.86,257.15,7160.0,249.0004,249.3977,248.9325,249.2136,7160.0
2021-11-29 15:35:00,257.27,257.38,257.09,257.19,3649.0,249.3299,249.4365,249.1554,249.2523,3649.0
2021-11-29 15:40:00,257.17,257.28,256.98,257.06,3006.0,249.2329,249.3395,249.0488,249.1263,3006.0
2021-11-29 15:45:00,257.06,257.1,256.88,257.03,2927.0,249.1263,249.1651,248.9519,249.0973,2927.0
2021-11-29 15:50:00,256.91,256.94,256.55,256.86,10445.0,248.981,249.01,248.6321,248.9325,10445.0
2021-11-29 15:55:00,256.8,257.12,256.7,256.92,36222.0,248.8744,249.1845,248.7774,248.9907,36222.0
2021-11-30 09:30:00,257.66,258.25,257.0,257.25,26953.0,249.7078,250.2796,249.0682,249.3105,26953.0
2021-11-30 09:35:00,257.06,257.06,255.48,255.49,4512.0,249.1263,249.1263,247.5951,247.6048,4512.0
2021-11-30 09:40:00,255.92,256.6,255.42,256.53,6410.0,248.0215,248.6805,247.537,248.6127,6410.0
2021-11-30 09:45:00,256.53,256.91,256.14,256.6,3747.0,248.6127,248.981,248.2347,248.6805,3747.0
2021-11-30 09:50:00,256.7,258.11,256.7,258.11,4164.0,248.7774,250.1439,248.7774,250.1439,4164.0
2021-11-30 09:55:00,258.12,258.88,258.06,258.06,1615.0,250.1536,250.8902,250.0955,250.0955,1615.0
2021-11-30 10:00:00,258.58,258.83,258.26,258.38,4400.0,250.5994,250.8417,250.2893,250.4056,4400.0
2021-11-30 10:05:00,258.67,259.39,258.67,259.39,1004.0,250.6866,251.3844,250.6866,251.3844,1004.0
2021-11-30 10:10:00,259.65,260.15,259.5,260.15,4568.0,251.6364,252.121,251.491,252.121,4568.0
2021-11-30 10:15:00,260.63,261.25,260.4,261.15,1894.0,252.5862,253.187,252.3633,253.0901,1894.0
2021-11-30 10:20:00,261.05,261.05,260.12,260.13,1311.0,252.9932,252.9932,252.0919,252.1016,1311.0
2021-11-30 10:25:00,260.13,260.44,260.01,260.22,1728.0,252.1016,252.402,251.9853,252.1888,1728.0
2021-11-30 10:30:00,260.19,260.38,259.58,259.58,5723.0,252.1597,252.3439,251.5686,251.5686,5723.0
2021-11-30 10:35:00,259.77,259.86,258.69,259.06,2402.0,251.7527,251.8399,250.706,251.0646,2402.0
2021-11-30 10:40:00,258.6,258.61,258.6,258.61,300.0,250.6188,250.6285,250.6188,250.6285,300.0
2021-11-30 10:45:00,258.61,258.61,257.43,257.43,2223.0,250.6285,250.6285,249.4849,249.4849,2223.0
2021-11-30 10:50:00,257.5,257.89,257.1,257.52,4074.0,249.5528,249.9307,249.1651,249.5721,4074.0
2021-11-30 10:55:00,257.21,257.48,256.95,257.29,1352.0,249.2717,249.5334,249.0197,249.3492,1352.0
2021-11-30 11:00:00,257.08,257.08,256.13,256.42,5379.0,249.1457,249.1457,248.225,248.5061,5379.0
2021-11-30 11:05:00,256.15,257.16,256.14,257.01,3475.0,248.2444,249.2233,248.2347,249.0779,3475.0
2021-11-30 11:10:00,256.83,257.98,256.6,257.98,2703.0,248.9034,250.0179,248.6805,250.0179,2703.0
2021-11-30 11:15:00,257.85,258.29,257.2,257.2,2000.0,249.892,250.3184,249.262,249.262,2000.0
2021-11-30 11:20:00,257.22,257.6,257.22,257.46,1300.0,249.2814,249.6497,249.2814,249.514,1300.0
2021-11-30 11:25:00,257.4,257.52,257.23,257.51,2535.0,249.4558,249.5721,249.2911,249.5625,2535.0
2021-11-30 11:30:00,257.54,257.85,257.41,257.85,1300.0,249.5915,249.892,249.4655,249.892,1300.0
2021-11-30 11:35:00,257.76,257.76,257.35,257.35,900.0,249.8047,249.8047,249.4074,249.4074,900.0
2021-11-30 11:40:00,256.92,256.92,256.57,256.68,835.0,248.9907,248.9907,248.6515,248.7581,835.0
2021-11-30 11:45:00,256.49,257.29,256.3,257.29,2021.0,248.5739,249.3492,248.3898,249.3492,2021.0
2021-11-30 11:50:00,257.13,257.38,256.97,257.29,2133.0,249.1942,249.4365,249.0391,249.3492,2133.0
2021-11-30 11:55:00,257.49,257.81,257.39,257.81,909.0,249.5431,249.8532,249.4462,249.8532,909.0
2021-11-30 12:00:00,257.81,257.83,257.39,257.39,2938.0,249.8532,249.8726,249.4462,249.4462,2938.0
2021-11-30 12:05:00,257.49,257.63,257.44,257.5,800.0,249.5431,249.6787,249.4946,249.5528,800.0
2021-11-30 12:10:00,257.33,257.72,257.21,257.72,2128.0,249.388,249.766,249.2717,249.766,2128.0
2021-11-30 12:15:00,257.5,258.09,257.41,258.09,2747.0,249.5528,250.1245,249.4655,250.1245,2747.0
2021-11-30 12:20:00,258.22,258.22,257.7,257.9,500.0,250.2505,250.2505,249.7466,249.9404,500.0
2021-11-30 12:25:00,258.05,258.37,257.99,258.18,6820.0,250.0858,250.3959,250.0276,250.2118,6820.0
2021-11-30 12:30:00,258.2,258.29,257.71,257.71,2921.0,250.2312,250.3184,249.7563,249.7563,2921.0
2021-11-30 12:35:00,257.33,257.66,257.3,257.66,1829.0,249.388,249.7078,249.3589,249.7078,1829.0
2021-11-30 12:40:00,257.66,257.69,257.36,257.44,2693.0,249.7078,249.7369,249.4171,249.4946,2693.0
2021-11-30 12:45:00,257.32,257.58,257.32,257.58,1101.0,249.3783,249.6303,249.3783,249.6303,1101.0
2021-11-30 12:50:00,257.41,257.53,257.29,257.53,1552.0,249.4655,249.5818,249.3492,249.5818,1552.0
2021-11-30 12:55:00,257.57,257.58,257.11,257.28,1901.0,249.6206,249.6303,249.1748,249.3395,1901.0
2021-11-30 13:00:00,257.43,257.49,257.2,257.34,1851.0,249.4849,249.5431,249.262,249.3977,1851.0
2021-11-30 13:05:00,257.59,257.66,257.41,257.41,1300.0,249.64,249.7078,249.4655,249.4655,1300.0
2021-11-30 13:10:00,257.43,257.55,257.22,257.29,2401.0,249.4849,249.6012,249.2814,249.3492,2401.0
2021-11-30 13:15:00,257.13,257.39,257.0,257.31,1300.0,249.1942,249.4462,249.0682,249.3686,1300.0
2021-11-30 13:20:00,257.1,257.35,256.92,257.17,1681.0,249.1651,249.4074,248.9907,249.2329,1681.0
2021-11-30 13:25:00,257.13,257.7,257.05,257.67,4871.0,249.1942,249.7466,249.1166,249.7175,4871.0
2021-11-30 13:30:00,257.82,257.99,257.28,257.28,2535.0,249.8629,250.0276,249.3395,249.3395,2535.0
2021-11-30 13:35:00,257.5,257.98,257.5,257.62,42862.0,249.5528,250.0179,249.5528,249.6691,42862.0
2021-11-30 13:40:00,257.61,257.66,257.24,257.55,5106.0,249.6594,249.7078,249.3008,249.6012,5106.0
2021-11-30 13:45:00,257.59,257.76,257.07,257.56,10115.0,249.64,249.8047,249.136,249.6109,10115.0
2021-11-30 13:50:00,257.52,258.31,257.5,258.3,6570.0,249.5721,250.3378,249.5528,250.3281,6570.0
2021-11-30 13:55:00,258.21,258.24,257.85,258.24,5681.0,250.2408,250.2699,249.892,250.2699,5681.0
2021-11-30 14:00:00,258.16,258.62,258.11,258.45,12933.0,250.1924,250.6382,250.1439,250.4734,12933.0
2021-11-30 14:05:00,258.55,258.69,258.13,258.69,1839.0,250.5704,250.706,250.1633,250.706,1839.0
2021-11-30 14:10:00,258.92,258.92,258.3,258.31,1440.0,250.9289,250.9289,250.3281,250.3378,1440.0
2021-11-30 14:15:00,258.45,258.61,258.25,258.25,1411.0,250.4734,250.6285,250.2796,250.2796,1411.0
2021-11-30 14:20:00,258.22,258.42,258.14,258.14,2898.0,250.2505,250.4444,250.173,250.173,2898.0
2021-11-30 14:25:00,258.13,258.17,257.44,257.98,9013.0,250.1633,250.2021,249.4946,250.0179,9013.0
2021-11-30 14:30:00,257.9,257.9,257.62,257.62,700.0,249.9404,249.9404,249.6691,249.6691,700.0
2021-11-30 14:35:00,257.77,257.95,257.74,257.84,3655.0,249.8144,249.9889,249.7854,249.8823,3655.0
2021-11-30 14:40:00,257.84,257.84,257.51,257.52,2606.0,249.8823,249.8823,249.5625,249.5721,2606.0
2021-11-30 14:45:00,257.43,257.43,257.0,257.0,1689.0,249.4849,249.4849,249.0682,249.0682,1689.0
2021-11-30 14:50:00,256.89,256.99,256.59,256.64,1640.0,248.9616,249.0585,248.6708,248.7193,1640.0
2021-11-30 14:55:00,256.57,256.94,256.57,256.9,2494.0,248.6515,249.01,248.6515,248.9713,2494.0
2021-11-30 15:00:00,256.86,257.06,256.72,256.97,5517.0,248.9325,249.1263,248.7968,249.0391,5517.0
2021-11-30 15:05:00,256.87,257.51,256.62,256.62,13233.0,248.9422,249.5625,248.6999,248.6999,13233.0
2021-11-30 15:10:00,256.61,256.8,256.59,256.66,1865.0,248.6902,248.8744,248.6708,248.7387,1865.0
2021-11-30 15:15:00,256.76,256.91,256.76,256.89,2435.0,248.8356,248.981,248.8356,248.9616,2435.0
2021-11-30 15:20:00,256.88,256.94,256.41,256.42,2618.0,248.9519,249.01,248.4964,248.5061,2618.0
2021-11-30 15:25:00,256.31,256.81,256.27,256.45,3095.0,248.3995,248.8841,248.3607,248.5352,3095.0
2021-11-30 15:30:00,256.44,256.45,255.51,255.51,4539.0,248.5255,248.5352,247.6242,247.6242,4539.0
2021-11-30 15:35:00,255.49,255.9,255.19,255.64,5546.0,247.6048,248.0021,247.3141,247.7502,5546.0
2021-11-30 15:40:00,255.6,255.9,255.45,255.68,5370.0,247.7114,248.0021,247.566,247.7889,5370.0
2021-11-30 15:45:00,255.67,255.84,255.04,255.04,9314.0,247.7792,247.944,247.1687,247.1687,9314.0
2021-11-30 15:50:00,255.0,255.02,254.16,254.71,35815.0,247.1299,247.1493,246.3158,246.8489,35815.0
2021-11-30 15:55:00,254.78,255.34,254.75,254.8,77018.0,246.9167,247.4594,246.8876,246.9361,77018.0
2021-12-01 09:30:00,255.91,257.55,255.13,255.13,10929.0,248.0118,249.6012,247.2559,247.2559,10929.0
2021-12-01 09:35:00,254.68,254.68,253.69,254.43,1500.0,246.8198,246.8198,245.8603,246.5775,1500.0
2021-12-01 09:40:00,253.95,254.95,253.85,253.86,1400.0,246.1123,247.0815,246.0154,246.0251,1400.0
2021-12-01 09:45:00,254.24,254.56,253.4,253.4,1598.0,246.3934,246.7035,245.5793,245.5793,1598.0
2021-12-01 09:50:00,253.4,253.72,253.09,253.67,2092.0,245.5793,245.8894,245.2789,245.841,2092.0
2021-12-01 09:55:00,253.59,253.6,252.79,252.79,1900.0,245.7634,245.7731,244.9881,244.9881,1900.0
2021-12-01 10:00:00,252.3,253.42,252.26,252.93,1913.0,244.5132,245.5987,244.4745,245.1238,1913.0
2021-12-01 10:05:00,252.99,254.91,252.83,254.91,1450.0,245.182,247.0427,245.0269,247.0427,1450.0
2021-12-01 10:10:00,254.17,254.17,253.64,253.83,988.0,246.3255,246.3255,245.8119,245.996,988.0
2021-12-01 10:15:00,254.19,255.25,254.14,254.86,2365.0,246.3449,247.3722,246.2965,246.9942,2365.0
2021-12-01 10:20:00,254.9,255.25,254.9,255.25,511.0,247.033,247.3722,247.033,247.3722,511.0
2021-12-01 10:25:00,255.26,255.28,254.86,255.28,1897.0,247.3819,247.4013,246.9942,247.4013,1897.0
2021-12-01 10:30:00,255.32,255.32,255.1,255.12,1100.0,247.44,247.44,247.2268,247.2462,1100.0
2021-12-01 10:35:00,255.4,255.57,255.08,255.24,3450.0,247.5176,247.6823,247.2074,247.3625,3450.0
2021-12-01 10:40:00,254.85,254.99,254.82,254.93,700.0,246.9845,247.1202,246.9555,247.0621,700.0
2021-12-01 10:45:00,255.24,255.97,255.24,255.68,1471.0,247.3625,248.07,247.3625,247.7889,1471.0
2021-12-01 10:50:00,255.91,256.47,255.91,256.47,2101.0,248.0118,248.5545,248.0118,248.5545,2101.0
2021-12-01 10:55:00,256.55,256.72,256.54,256.62,2463.0,248.6321,248.7968,248.6224,248.6999,2463.0
2021-12-01 11:00:00,256.94,256.96,256.72,256.96,1701.0,249.01,249.0294,248.7968,249.0294,1701.0
2021-12-01 11:05:00,257.01,257.37,256.75,256.79,3376.0,249.0779,249.4268,248.8259,248.8647,3376.0
2021-12-01 11:10:00,256.87,257.4,256.87,257.21,1957.0,248.9422,249.4558,248.9422,249.2717,1957.0
2021-12-01 11:15:00,257.42,257.65,257.32,257.65,1121.0,249.4752,249.6981,249.3783,249.6981,1121.0
2021-12-01 11:20:00,257.55,258.4,257.55,258.4,2257.0,249.6012,250.425,249.6012,250.425,2257.0
2021-12-01 11:25:00,258.5,258.6,258.2,258.33,2535.0,250.5219,250.6188,250.2312,250.3571,2535.0
2021-12-01 11:30:00,258.54,258.96,258.38,258.78,2944.0,250.5607,250.9677,250.4056,250.7933,2944.0
2021-12-01 11:35:00,258.85,258.85,258.43,258.43,1650.0,250.8611,250.8611,250.4541,250.4541,1650.0
2021-12-01 11:40:00,258.52,258.72,258.33,258.6,400.0,250.5413,250.7351,250.3571,250.6188,400.0
2021-12-01 11:45:00,258.6,259.04,258.41,259.04,2545.0,250.6188,251.0452,250.4347,251.0452,2545.0
2021-12-01 11:50:00,258.78,258.99,258.51,258.89,847.0,250.7933,250.9968,250.5316,250.8999,847.0
2021-12-01 11:55:00,258.86,259.08,258.77,258.88,1924.0,250.8708,251.084,250.7836,250.8902,1924.0
2021-12-01 12:00:00,258.6,258.87,258.59,258.74,725.0,250.6188,250.8805,250.6091,250.7545,725.0
2021-12-01 12:05:00,258.9,259.2,258.9,259.05,1161.0,250.9096,251.2003,250.9096,251.0549,1161.0
2021-12-01 12:10:00,258.95,258.95,258.44,258.44,615.0,250.958,250.958,250.4637,250.4637,615.0
2021-12-01 12:15:00,258.77,258.77,258.72,258.74,600.0,250.7836,250.7836,250.7351,250.7545,600.0
2021-12-01 12:20:00,258.74,259.01,258.74,258.82,500.0,250.7545,251.0162,250.7545,250.832,500.0
2021-12-01 12:25:00,258.8,258.8,258.29,258.36,781.0,250.8126,250.8126,250.3184,250.3862,781.0
2021-12-01 12:30:00,258.32,258.32,258.09,258.19,1100.0,250.3475,250.3475,250.1245,250.2215,1100.0
2021-12-01 12:35:00,258.37,258.47,258.2,258.47,707.0,250.3959,250.4928,250.2312,250.4928,707.0
2021-12-01 12:40:00,258.56,258.87,258.54,258.65,1136.0,250.58,250.8805,250.5607,250.6673,1136.0
2021-12-01 12:45:00,258.3,258.53,258.3,258.44,717.0,250.3281,250.551,250.3281,250.4637,717.0
2021-12-01 12:50:00,258.59,258.62,258.29,258.34,912.0,250.6091,250.6382,250.3184,250.3668,912.0
2021-12-01 12:55:00,258.11,258.24,257.95,258.0,1404.0,250.1439,250.2699,249.9889,250.0373,1404.0
2021-12-01 13:00:00,257.97,258.27,257.96,258.15,1274.0,250.0083,250.299,249.9986,250.1827,1274.0
2021-12-01 13:05:00,258.27,258.3,257.56,257.75,2078.0,250.299,250.3281,249.6109,249.795,2078.0
2021-12-01 13:10:00,257.61,257.7,257.25,257.25,911.0,249.6594,249.7466,249.3105,249.3105,911.0
2021-12-01 13:15:00,257.39,257.67,256.65,256.76,1859.0,249.4462,249.7175,248.729,248.8356,1859.0
2021-12-01 13:20:00,256.85,257.01,256.85,256.87,770.0,248.9228,249.0779,248.9228,248.9422,770.0
2021-12-01 13:25:00,256.86,257.67,256.85,257.61,1174.0,248.9325,249.7175,248.9228,249.6594,1174.0
2021-12-01 13:30:00,257.44,257.44,256.74,256.79,1438.0,249.4946,249.4946,248.8162,248.8647,1438.0
2021-12-01 13:35:00,256.56,256.85,256.27,256.85,2455.0,248.6418,248.9228,248.3607,248.9228,2455.0
2021-12-01 13:40:00,256.9,257.34,256.9,257.2,1944.0,248.9713,249.3977,248.9713,249.262,1944.0
2021-12-01 13:45:00,257.1,257.1,256.15,256.39,1300.0,249.1651,249.1651,248.2444,248.477,1300.0
2021-12-01 13:50:00,256.21,256.75,256.21,256.75,603.0,248.3026,248.8259,248.3026,248.8259,603.0
2021-12-01 13:55:00,256.82,256.83,256.7,256.73,1077.0,248.8937,248.9034,248.7774,248.8065,1077.0
2021-12-01 14:00:00,256.75,256.75,256.55,256.66,800.0,248.8259,248.8259,248.6321,248.7387,800.0
2021-12-01 14:05:00,256.83,256.84,256.49,256.49,1116.0,248.9034,248.9131,248.5739,248.5739,1116.0
2021-12-01 14:10:00,256.29,256.29,256.14,256.21,813.0,248.3801,248.3801,248.2347,248.3026,813.0
2021-12-01 14:15:00,256.54,256.54,255.95,255.95,3268.0,248.6224,248.6224,248.0506,248.0506,3268.0
2021-12-01 14:20:00,255.72,256.34,255.72,256.32,1188.0,247.8277,248.4286,247.8277,248.4092,1188.0
2021-12-01 14:25:00,256.25,257.22,256.25,257.22,1301.0,248.3413,249.2814,248.3413,249.2814,1301.0
2021-12-01 14:30:00,257.07,257.29,256.98,256.98,1287.0,249.136,249.3492,249.0488,249.0488,1287.0
2021-12-01 14:35:00,256.75,257.36,256.75,257.19,3031.0,248.8259,249.4171,248.8259,249.2523,3031.0
2021-12-01 14:40:00,257.24,257.6,257.24,257.34,2627.0,249.3008,249.6497,249.3008,249.3977,2627.0
2021-12-01 14:45:00,257.71,257.71,257.71,257.71,400.0,249.7563,249.7563,249.7563,249.7563,400.0
2021-12-01 14:50:00,257.64,257.83,257.3,257.3,1108.0,249.6884,249.8726,249.3589,249.3589,1108.0
2021-12-01 14:55:00,257.31,257.46,257.14,257.27,1008.0,249.3686,249.514,249.2039,249.3299,1008.0
2021-12-01 15:00:00,257.29,257.57,256.8,256.9,1001.0,249.3492,249.6206,248.8744,248.9713,1001.0
2021-12-01 15:05:00,256.77,257.12,256.45,256.45,2010.0,248.8453,249.1845,248.5352,248.5352,2010.0
2021-12-01 15:10:00,256.43,256.84,256.37,256.84,1356.0,248.5158,248.9131,248.4576,248.9131,1356.0
2021-12-01 15:15:00,256.63,256.63,256.05,256.26,2900.0,248.7096,248.7096,248.1475,248.351,2900.0
2021-12-01 15:20:00,256.28,256.28,255.3,255.37,1494.0,248.3704,248.3704,247.4207,247.4885,1494.0
2021-12-01 15:25:00,255.25,255.79,255.21,255.45,2227.0,247.3722,247.8955,247.3334,247.566,2227.0
2021-12-01 15:30:00,255.04,255.27,254.39,255.05,4451.0,247.1687,247.3916,246.5387,247.1784,4451.0
2021-12-01 15:35:00,255.06,255.3,254.53,254.87,5276.0,247.1881,247.4207,246.6744,247.0039,5276.0
2021-12-01 15:40:00,254.93,255.15,254.77,255.03,5603.0,247.0621,247.2753,246.907,247.159,5603.0
2021-12-01 15:45:00,255.02,255.16,254.32,254.32,8415.0,247.1493,247.285,246.4709,246.4709,8415.0
2021-12-01 15:50:00,254.15,254.28,253.83,253.85,8786.0,246.3062,246.4321,245.996,246.0154,8786.0
2021-12-01 15:55:00,253.85,253.89,253.13,253.13,25382.0,246.0154,246.0542,245.3176,245.3176,25382.0
2021-12-02 09:30:00,252.7,258.54,252.7,256.48,21583.0,244.9009,250.5607,244.9009,248.5642,21583.0
2021-12-02 09:35:00,255.4,256.19,255.1,255.35,1303.0,247.5176,248.2832,247.2268,247.4691,1303.0
2021-12-02 09:40:00,255.2,255.94,254.12,254.12,2098.0,247.3237,248.0409,246.2771,246.2771,2098.0
2021-12-02 09:45:00,253.7,255.19,253.62,254.6,3264.0,245.87,247.3141,245.7925,246.7423,3264.0
2021-12-02 09:50:00,254.86,256.06,254.86,256.06,1222.0,246.9942,248.1572,246.9942,248.1572,1222.0
2021-12-02 09:55:00,256.12,256.12,255.08,255.55,1800.0,248.2154,248.2154,247.2074,247.6629,1800.0
2021-12-02 10:00:00,255.44,256.41,255.24,256.41,2226.0,247.5563,248.4964,247.3625,248.4964,2226.0
2021-12-02 10:05:00,256.48,256.97,255.76,255.76,2133.0,248.5642,249.0391,247.8665,247.8665,2133.0
2021-12-02 10:10:00,255.71,255.71,255.03,255.39,1000.0,247.818,247.818,247.159,247.5079,1000.0
2021-12-02 10:15:00,255.12,255.14,255.0,255.14,600.0,247.2462,247.2656,247.1299,247.2656,600.0
2021-12-02 10:20:00,255.39,255.42,254.95,255.25,540.0,247.5079,247.537,247.0815,247.3722,540.0
2021-12-02 10:25:00,254.88,255.47,254.86,254.95,2248.0,247.0136,247.5854,246.9942,247.0815,2248.0
2021-12-02 10:30:00,255.03,255.1,254.29,254.29,2600.0,247.159,247.2268,246.4418,246.4418,2600.0
2021-12-02 10:35:00,254.02,254.02,253.16,253.16,1791.0,246.1802,246.1802,245.3467,245.3467,1791.0
2021-12-02 10:40:00,253.72,253.97,253.61,253.61,626.0,245.8894,246.1317,245.7828,245.7828,626.0
2021-12-02 10:45:00,253.29,253.59,253.17,253.59,1526.0,245.4727,245.7634,245.3564,245.7634,1526.0
2021-12-02 10:50:00,253.83,254.27,253.69,253.69,1269.0,245.996,246.4224,245.8603,245.8603,1269.0
2021-12-02 10:55:00,252.93,253.96,252.6,253.94,1630.0,245.1238,246.122,244.804,246.1026,1630.0
2021-12-02 11:00:00,253.86,254.11,253.86,254.09,1201.0,246.0251,246.2674,246.0251,246.248,1201.0
2021-12-02 11:05:00,254.11,255.11,254.11,255.11,1300.0,246.2674,247.2365,246.2674,247.2365,1300.0
2021-12-02 11:10:00,254.85,255.04,254.44,254.85,1678.0,246.9845,247.1687,246.5872,246.9845,1678.0
2021-12-02 11:15:00,255.18,255.18,255.14,255.14,200.0,247.3044,247.3044,247.2656,247.2656,200.0
2021-12-02 11:20:00,255.63,255.7,254.97,254.97,1098.0,247.7405,247.8083,247.1008,247.1008,1098.0
2021-12-02 11:25:00,254.77,254.77,254.26,254.26,203.0,246.907,246.907,246.4128,246.4128,203.0
2021-12-02 11:30:00,254.44,254.99,254.13,254.99,5785.0,246.5872,247.1202,246.2868,247.1202,5785.0
2021-12-02 11:35:00,254.89,255.16,254.78,254.8,500.0,247.0233,247.285,246.9167,246.9361,500.0
2021-12-02 11:40:00,254.91,254.96,254.59,254.59,1826.0,247.0427,247.0912,246.7326,246.7326,1826.0
2021-12-02 11:45:00,254.38,254.58,254.34,254.48,1202.0,246.5291,246.7229,246.4903,246.626,1202.0
2021-12-02 11:50:00,255.24,255.24,255.21,255.21,373.0,247.3625,247.3625,247.3334,247.3334,373.0
2021-12-02 11:55:00,255.2,255.61,255.07,255.15,1400.0,247.3237,247.7211,247.1978,247.2753,1400.0
2021-12-02 12:00:00,255.56,255.97,255.45,255.97,1454.0,247.6726,248.07,247.566,248.07,1454.0
2021-12-02 12:05:00,256.32,256.33,256.32,256.32,107.0,248.4092,248.4189,248.4092,248.4092,107.0
2021-12-02 12:10:00,256.16,256.16,255.66,255.78,1302.0,248.2541,248.2541,247.7695,247.8858,1302.0
2021-12-02 12:15:00,256.04,256.27,256.04,256.26,1602.0,248.1378,248.3607,248.1378,248.351,1602.0
2021-12-02 12:20:00,256.36,256.37,256.27,256.29,300.0,248.4479,248.4576,248.3607,248.3801,300.0
2021-12-02 12:25:00,256.29,256.29,256.28,256.29,200.0,248.3801,248.3801,248.3704,248.3801,200.0
2021-12-02 12:30:00,256.22,256.44,255.58,255.58,1298.0,248.3123,248.5255,247.692,247.692,1298.0
2021-12-02 12:35:00,255.2,255.75,255.16,255.75,1751.0,247.3237,247.8568,247.285,247.8568,1751.0
2021-12-02 12:40:00,255.63,255.63,255.24,255.28,1057.0,247.7405,247.7405,247.3625,247.4013,1057.0
2021-12-02 12:45:00,255.35,256.31,255.35,256.31,601.0,247.4691,248.3995,247.4691,248.3995,601.0
2021-12-02 12:50:00,256.36,256.36,255.88,255.97,1182.0,248.4479,248.4479,247.9828,248.07,1182.0
2021-12-02 12:55:00,256.11,256.12,255.84,255.84,713.0,248.2057,248.2154,247.944,247.944,713.0
2021-12-02 13:00:00,255.65,256.13,255.59,256.08,1802.0,247.7599,248.225,247.7017,248.1766,1802.0
2021-12-02 13:05:00,256.31,256.31,256.04,256.04,963.0,248.3995,248.3995,248.1378,248.1378,963.0
2021-12-02 13:10:00,256.18,256.38,256.18,256.31,891.0,248.2735,248.4673,248.2735,248.3995,891.0
2021-12-02 13:15:00,256.39,256.39,256.09,256.13,800.0,248.477,248.477,248.1863,248.225,800.0
2021-12-02 13:20:00,256.1,256.1,255.62,255.62,1134.0,248.196,248.196,247.7308,247.7308,1134.0
2021-12-02 13:25:00,255.39,255.83,255.39,255.59,750.0,247.5079,247.9343,247.5079,247.7017,750.0
2021-12-02 13:30:00,255.58,256.27,255.58,256.27,500.0,247.692,248.3607,247.692,248.3607,500.0
2021-12-02 13:35:00,256.29,256.29,255.87,256.11,900.0,248.3801,248.3801,247.9731,248.2057,900.0
2021-12-02 13:40:00,256.13,256.27,255.99,255.99,800.0,248.225,248.3607,248.0894,248.0894,800.0
2021-12-02 13:45:00,256.02,256.03,255.52,255.52,1203.0,248.1184,248.1281,247.6339,247.6339,1203.0
2021-12-02 13:50:00,255.68,255.84,255.25,255.78,1579.0,247.7889,247.944,247.3722,247.8858,1579.0
2021-12-02 13:55:00,255.86,255.95,255.74,255.83,500.0,247.9634,248.0506,247.8471,247.9343,500.0
2021-12-02 14:00:00,255.59,255.59,255.29,255.29,793.0,247.7017,247.7017,247.411,247.411,793.0
2021-12-02 14:05:00,255.14,255.51,255.13,255.32,900.0,247.2656,247.6242,247.2559,247.44,900.0
2021-12-02 14:10:00,255.25,255.3,255.0,255.18,1552.0,247.3722,247.4207,247.1299,247.3044,1552.0
2021-12-02 14:15:00,255.32,255.59,255.18,255.59,600.0,247.44,247.7017,247.3044,247.7017,600.0
2021-12-02 14:20:00,255.49,255.74,255.45,255.7,1000.0,247.6048,247.8471,247.566,247.8083,1000.0
2021-12-02 14:25:00,255.72,255.76,255.53,255.53,701.0,247.8277,247.8665,247.6436,247.6436,701.0
2021-12-02 14:30:00,255.74,255.89,255.66,255.66,1057.0,247.8471,247.9924,247.7695,247.7695,1057.0
2021-12-02 14:35:00,255.34,255.37,255.34,255.37,200.0,247.4594,247.4885,247.4594,247.4885,200.0
2021-12-02 14:40:00,255.43,255.54,255.4,255.44,1337.0,247.5466,247.6533,247.5176,247.5563,1337.0
2021-12-02 14:45:00,255.4,255.4,254.8,254.8,1720.0,247.5176,247.5176,246.9361,246.9361,1720.0
2021-12-02 14:50:00,254.76,255.36,254.76,255.16,1775.0,246.8973,247.4788,246.8973,247.285,1775.0
2021-12-02 14:55:00,254.95,255.73,254.95,255.57,897.0,247.0815,247.8374,247.0815,247.6823,897.0
2021-12-02 15:00:00,255.86,255.86,255.51,255.61,1023.0,247.9634,247.9634,247.6242,247.7211,1023.0
2021-12-02 15:05:00,255.92,255.94,255.77,255.9,1013.0,248.0215,248.0409,247.8762,248.0021,1013.0
2021-12-02 15:10:00,255.94,256.03,255.36,256.03,1570.0,248.0409,248.1281,247.4788,248.1281,1570.0
2021-12-02 15:15:00,256.03,256.03,255.72,255.79,1096.0,248.1281,248.1281,247.8277,247.8955,1096.0
2021-12-02 15:20:00,255.68,256.28,255.65,255.8,4996.0,247.7889,248.3704,247.7599,247.9052,4996.0
2021-12-02 15:25:00,255.77,255.95,255.77,255.79,1371.0,247.8762,248.0506,247.8762,247.8955,1371.0
2021-12-02 15:30:00,255.88,256.23,255.88,256.17,2721.0,247.9828,248.322,247.9828,248.2638,2721.0
2021-12-02 15:35:00,255.99,256.87,255.98,256.87,3494.0,248.0894,248.9422,248.0797,248.9422,3494.0
2021-12-02 15:40:00,256.68,257.07,256.65,256.71,4164.0,248.7581,249.136,248.729,248.7871,4164.0
2021-12-02 15:45:00,256.68,257.02,256.51,256.84,8383.0,248.7581,249.0876,248.5933,248.9131,8383.0
2021-12-02 15:50:00,256.72,256.72,255.6,255.73,13014.0,248.7968,248.7968,247.7114,247.8374,13014.0
2021-12-02 15:55:00,255.67,256.18,255.53,256.07,32507.0,247.7792,248.2735,247.6436,248.1669,32507.0
2021-12-03 09:30:00,257.93,258.45,256.03,257.65,7075.0,249.9695,250.4734,248.1281,249.6981,7075.0
2021-12-03 09:35:00,256.93,257.74,256.93,257.74,676.0,249.0004,249.7854,249.0004,249.7854,676.0
2021-12-03 09:40:00,257.06,257.35,256.57,256.57,1925.0,249.1263,249.4074,248.6515,248.6515,1925.0
2021-12-03 09:45:00,256.57,256.57,256.57,256.57,0.0,248.6515,248.6515,248.6515,248.6515,0.0
2021-12-03 09:50:00,255.91,255.91,255.09,255.19,900.0,248.0118,248.0118,247.2171,247.3141,900.0
2021-12-03 09:55:00,255.02,255.15,254.43,254.43,3554.0,247.1493,247.2753,246.5775,246.5775,3554.0
2021-12-03 10:00:00,254.66,254.98,254.31,254.97,1120.0,246.8004,247.1105,246.4612,247.1008,1120.0
2021-12-03 10:05:00,255.15,256.59,255.15,255.4,2603.0,247.2753,248.6708,247.2753,247.5176,2603.0
2021-12-03 10:10:00,255.09,255.65,255.09,255.27,600.0,247.2171,247.7599,247.2171,247.3916,600.0
2021-12-03 10:15:00,255.38,255.63,255.38,255.63,479.0,247.4982,247.7405,247.4982,247.7405,479.0
2021-12-03 10:20:00,255.78,255.94,255.34,255.73,1100.0,247.8858,248.0409,247.4594,247.8374,1100.0
2021-12-03 10:25:00,255.79,255.79,255.38,255.69,1857.0,247.8955,247.8955,247.4982,247.7986,1857.0
2021-12-03 10:30:00,255.82,255.82,255.59,255.75,1000.0,247.9246,247.9246,247.7017,247.8568,1000.0
2021-12-03 10:35:00,255.46,255.79,255.41,255.52,1905.0,247.5757,247.8955,247.5273,247.6339,1905.0
2021-12-03 10:40:00,255.65,255.65,254.71,254.89,741.0,247.7599,247.7599,246.8489,247.0233,741.0
2021-12-03 10:45:00,254.61,254.61,254.14,254.5,1565.0,246.752,246.752,246.2965,246.6453,1565.0
2021-12-03 10:50:00,254.32,254.49,254.04,254.11,1001.0,246.4709,246.6357,246.1995,246.2674,1001.0
2021-12-03 10:55:00,253.93,254.25,253.7,254.25,2700.0,246.0929,246.4031,245.87,246.4031,2700.0
2021-12-03 11:00:00,254.0,254.04,253.35,253.35,1869.0,246.1608,246.1995,245.5308,245.5308,1869.0
2021-12-03 11:05:00,252.97,253.78,252.9,253.72,4000.0,245.1626,245.9476,245.0947,245.8894,4000.0
2021-12-03 11:10:00,253.76,254.4,253.67,254.2,1330.0,245.9282,246.5484,245.841,246.3546,1330.0
2021-12-03 11:15:00,254.21,254.21,253.53,253.54,2069.0,246.3643,246.3643,245.7053,245.715,2069.0
2021-12-03 11:20:00,253.65,254.04,253.61,253.71,931.0,245.8216,246.1995,245.7828,245.8797,931.0
2021-12-03 11:25:00,253.84,254.69,253.84,254.69,600.0,246.0057,246.8295,246.0057,246.8295,600.0
2021-12-03 11:30:00,254.5,254.5,253.83,253.97,900.0,246.6453,246.6453,245.996,246.1317,900.0
2021-12-03 11:35:00,254.14,254.14,253.21,253.23,1730.0,246.2965,246.2965,245.3952,245.4145,1730.0
2021-12-03 11:40:00,253.43,253.43,253.06,253.06,600.0,245.6084,245.6084,245.2498,245.2498,600.0
2021-12-03 11:45:00,252.99,253.7,252.97,253.55,3000.0,245.182,245.87,245.1626,245.7247,3000.0
2021-12-03 11:50:00,253.56,253.56,253.36,253.41,700.0,245.7344,245.7344,245.5405,245.589,700.0
2021-12-03 11:55:00,253.41,253.46,253.2,253.31,2312.0,245.589,245.6374,245.3855,245.4921,2312.0
2021-12-03 12:00:00,253.27,253.27,252.54,252.54,2285.0,245.4533,245.4533,244.7458,244.7458,2285.0
2021-12-03 12:05:00,252.49,252.84,252.48,252.78,1400.0,244.6974,245.0366,244.6877,244.9784,1400.0
2021-12-03 12:10:00,252.78,252.78,252.49,252.5,1800.0,244.9784,244.9784,244.6974,244.7071,1800.0
2021-12-03 12:15:00,252.51,253.33,252.51,253.15,3598.0,244.7168,245.5115,244.7168,245.337,3598.0
2021-12-03 12:20:00,253.15,253.61,253.15,253.61,1300.0,245.337,245.7828,245.337,245.7828,1300.0
2021-12-03 12:25:00,253.46,254.02,253.46,254.02,1200.0,245.6374,246.1802,245.6374,246.1802,1200.0
2021-12-03 12:30:00,253.91,254.01,253.46,253.71,3419.0,246.0736,246.1705,245.6374,245.8797,3419.0
2021-12-03 12:35:00,253.71,254.67,253.71,254.67,1500.0,245.8797,246.8101,245.8797,246.8101,1500.0
2021-12-03 12:40:00,254.27,254.27,253.73,253.79,2000.0,246.4224,246.4224,245.8991,245.9573,2000.0
2021-12-03 12:45:00,253.82,254.12,253.47,254.12,4045.0,245.9863,246.2771,245.6471,246.2771,4045.0
2021-12-03 12:50:00,254.02,254.24,253.9,254.16,2119.0,246.1802,246.3934,246.0639,246.3158,2119.0
2021-12-03 12:55:00,254.32,254.48,253.85,254.36,6829.0,246.4709,246.626,246.0154,246.5097,6829.0
2021-12-03 13:00:00,254.0,254.1,253.79,253.94,2985.0,246.1608,246.2577,245.9573,246.1026,2985.0
2021-12-03 13:05:00,253.97,254.36,253.96,253.98,1847.0,246.1317,246.5097,246.122,246.1414,1847.0
2021-12-03 13:10:00,254.15,254.15,253.93,254.0,600.0,246.3062,246.3062,246.0929,246.1608,600.0
2021-12-03 13:15:00,253.63,254.51,253.63,254.39,1403.0,245.8022,246.655,245.8022,246.5387,1403.0
2021-12-03 13:20:00,254.56,254.64,254.43,254.56,1020.0,246.7035,246.781,246.5775,246.7035,1020.0
2021-12-03 13:25:00,254.54,254.88,254.19,254.7,3504.0,246.6841,247.0136,246.3449,246.8392,3504.0
2021-12-03 13:30:00,254.66,254.66,253.93,253.93,1517.0,246.8004,246.8004,246.0929,246.0929,1517.0
2021-12-03 13:35:00,253.87,254.05,253.82,254.05,1133.0,246.0348,246.2092,245.9863,246.2092,1133.0
2021-12-03 13:40:00,254.23,254.23,253.33,253.72,1952.0,246.3837,246.3837,245.5115,245.8894,1952.0
2021-12-03 13:45:00,253.75,253.75,253.31,253.42,1000.0,245.9185,245.9185,245.4921,245.5987,1000.0
2021-12-03 13:50:00,253.45,253.75,253.45,253.48,2021.0,245.6278,245.9185,245.6278,245.6568,2021.0
2021-12-03 13:55:00,253.21,253.3,252.9,252.91,2303.0,245.3952,245.4824,245.0947,245.1044,2303.0
2021-12-03 14:00:00,252.8,253.1,252.75,253.05,2156.0,244.9978,245.2886,244.9494,245.2401,2156.0
2021-12-03 14:05:00,253.06,253.33,252.93,253.33,1308.0,245.2498,245.5115,245.1238,245.5115,1308.0
2021-12-03 14:10:00,253.37,253.58,253.15,253.42,2300.0,245.5502,245.7537,245.337,245.5987,2300.0
2021-12-03 14:15:00,253.5,253.51,253.07,253.08,3500.0,245.6762,245.6859,245.2595,245.2692,3500.0
2021-12-03 14:20:00,253.22,253.63,252.83,253.63,2257.0,245.4049,245.8022,245.0269,245.8022,2257.0
2021-12-03 14:25:00,253.64,253.77,253.23,253.23,1467.0,245.8119,245.9379,245.4145,245.4145,1467.0
2021-12-03 14:30:00,253.46,253.46,252.9,253.13,2001.0,245.6374,245.6374,245.0947,245.3176,2001.0
2021-12-03 14:35:00,253.24,253.48,253.17,253.19,2138.0,245.4242,245.6568,245.3564,245.3758,2138.0
2021-12-03 14:40:00,253.21,253.88,253.21,253.88,2946.0,245.3952,246.0445,245.3952,246.0445,2946.0
2021-12-03 14:45:00,253.72,253.88,253.45,253.62,1400.0,245.8894,246.0445,245.6278,245.7925,1400.0
2021-12-03 14:50:00,253.67,253.67,253.21,253.21,2600.0,245.841,245.841,245.3952,245.3952,2600.0
2021-12-03 14:55:00,253.37,253.5,253.14,253.14,2000.0,245.5502,245.6762,245.3273,245.3273,2000.0
2021-12-03 15:00:00,253.13,253.13,252.58,253.02,2735.0,245.3176,245.3176,244.7846,245.211,2735.0
2021-12-03 15:05:00,252.99,253.37,252.67,252.67,2100.0,245.182,245.5502,244.8718,244.8718,2100.0
2021-12-03 15:10:00,252.79,253.37,252.79,253.25,1502.0,244.9881,245.5502,244.9881,245.4339,1502.0
2021-12-03 15:15:00,253.23,253.34,252.95,253.17,2246.0,245.4145,245.5211,245.1432,245.3564,2246.0
2021-12-03 15:20:00,253.31,253.86,253.31,253.86,3100.0,245.4921,246.0251,245.4921,246.0251,3100.0
2021-12-03 15:25:00,253.56,254.08,253.52,253.73,2741.0,245.7344,246.2383,245.6956,245.8991,2741.0
2021-12-03 15:30:00,253.74,254.05,253.51,253.95,5402.0,245.9088,246.2092,245.6859,246.1123,5402.0
2021-12-03 15:35:00,253.87,253.91,253.15,253.15,9501.0,246.0348,246.0736,245.337,245.337,9501.0
2021-12-03 15:40:00,253.34,253.46,253.01,253.23,6300.0,245.5211,245.6374,245.2013,245.4145,6300.0
2021-12-03 15:45:00,253.26,253.26,252.61,252.78,4860.0,245.4436,245.4436,244.8137,244.9784,4860.0
2021-12-03 15:50:00,252.68,253.79,252.64,253.75,15120.0,244.8815,245.9573,244.8428,245.9185,15120.0
2021-12-03 15:55:00,253.86,254.93,253.84,254.85,30715.0,246.0251,247.0621,246.0057,246.9845,30715.0
2021-12-06 09:30:00,258.15,259.31,258.0,258.71,9078.0,250.1827,251.3069,250.0373,250.7254,9078.0
2021-12-06 09:35:00,258.08,259.09,257.05,259.09,3186.0,250.1149,251.0937,249.1166,251.0937,3186.0
2021-12-06 09:40:00,259.1,260.14,258.65,260.14,4073.0,251.1034,252.1113,250.6673,252.1113,4073.0
2021-12-06 09:45:00,260.2,260.38,259.63,260.0,3395.0,252.1694,252.3439,251.617,251.9756,3395.0
2021-12-06 09:50:00,260.42,261.75,260.19,261.29,4000.0,252.3826,253.6716,252.1597,253.2258,4000.0
2021-12-06 09:55:00,260.95,261.13,260.64,261.13,3272.0,252.8963,253.0707,252.5958,253.0707,3272.0
2021-12-06 10:00:00,261.19,261.19,260.59,260.59,1712.0,253.1289,253.1289,252.5474,252.5474,1712.0
2021-12-06 10:05:00,260.15,260.57,260.04,260.48,1894.0,252.121,252.528,252.0144,252.4408,1894.0
2021-12-06 10:10:00,260.28,261.06,260.27,260.83,1680.0,252.247,253.0029,252.2373,252.78,1680.0
2021-12-06 10:15:00,261.22,261.58,260.87,261.19,3008.0,253.1579,253.5068,252.8188,253.1289,3008.0
2021-12-06 10:20:00,261.23,261.36,260.99,261.24,1040.0,253.1676,253.2936,252.935,253.1773,1040.0
2021-12-06 10:25:00,261.24,261.47,261.02,261.41,700.0,253.1773,253.4002,252.9641,253.3421,700.0
2021-12-06 10:30:00,261.55,261.58,261.23,261.58,1822.0,253.4778,253.5068,253.1676,253.5068,1822.0
2021-12-06 10:35:00,261.33,261.58,261.23,261.45,2819.0,253.2646,253.5068,253.1676,253.3808,2819.0
2021-12-06 10:40:00,261.5,261.5,260.72,260.72,2057.0,253.4293,253.4293,252.6734,252.6734,2057.0
2021-12-06 10:45:00,260.98,261.0,260.33,260.33,1497.0,252.9254,252.9447,252.2954,252.2954,1497.0
2021-12-06 10:50:00,259.86,259.86,259.66,259.75,1086.0,251.8399,251.8399,251.6461,251.7333,1086.0
2021-12-06 10:55:00,259.86,260.44,259.71,260.4,1001.0,251.8399,252.402,251.6946,252.3633,1001.0
2021-12-06 11:00:00,260.26,260.54,260.03,260.3,3841.0,252.2276,252.4989,252.0047,252.2663,3841.0
2021-12-06 11:05:00,260.3,260.93,260.29,260.88,1300.0,252.2663,252.8769,252.2567,252.8284,1300.0
2021-12-06 11:10:00,260.91,260.91,260.14,260.25,2127.0,252.8575,252.8575,252.1113,252.2179,2127.0
2021-12-06 11:15:00,260.04,260.05,259.66,259.95,2198.0,252.0144,252.0241,251.6461,251.9271,2198.0
2021-12-06 11:20:00,259.35,259.67,259.35,259.67,1200.0,251.3457,251.6558,251.3457,251.6558,1200.0
2021-12-06 11:25:00,259.86,260.04,259.62,259.62,1092.0,251.8399,252.0144,251.6073,251.6073,1092.0
2021-12-06 11:30:00,259.4,259.67,259.31,259.56,2621.0,251.3941,251.6558,251.3069,251.5492,2621.0
2021-12-06 11:35:00,259.72,259.72,259.02,259.26,1051.0,251.7042,251.7042,251.0258,251.2584,1051.0
2021-12-06 11:40:00,258.84,259.22,258.55,259.21,1300.0,250.8514,251.2197,250.5704,251.21,1300.0
2021-12-06 11:45:00,258.96,258.96,258.44,258.44,875.0,250.9677,250.9677,250.4637,250.4637,875.0
2021-12-06 11:50:00,258.1,258.34,258.02,258.34,1409.0,250.1342,250.3668,250.0567,250.3668,1409.0
2021-12-06 11:55:00,258.2,258.4,258.14,258.4,566.0,250.2312,250.425,250.173,250.425,566.0
2021-12-06 12:00:00,258.8,258.82,258.59,258.82,1555.0,250.8126,250.832,250.6091,250.832,1555.0
2021-12-06 12:05:00,258.48,258.48,258.36,258.36,544.0,250.5025,250.5025,250.3862,250.3862,544.0
2021-12-06 12:10:00,258.24,258.67,258.23,258.52,1962.0,250.2699,250.6866,250.2602,250.5413,1962.0
2021-12-06 12:15:00,258.28,258.39,258.13,258.27,1100.0,250.3087,250.4153,250.1633,250.299,1100.0
2021-12-06 12:20:00,258.42,258.42,258.2,258.28,964.0,250.4444,250.4444,250.2312,250.3087,964.0
2021-12-06 12:25:00,258.75,258.91,258.75,258.76,893.0,250.7642,250.9192,250.7642,250.7739,893.0
2021-12-06 12:30:00,258.66,259.09,258.62,259.01,1052.0,250.677,251.0937,250.6382,251.0162,1052.0
2021-12-06 12:35:00,259.01,259.01,259.01,259.01,0.0,251.0162,251.0162,251.0162,251.0162,0.0
2021-12-06 12:40:00,258.97,259.05,258.83,258.94,1472.0,250.9774,251.0549,250.8417,250.9483,1472.0
2021-12-06 12:45:00,259.01,259.27,259.01,259.27,808.0,251.0162,251.2681,251.0162,251.2681,808.0
2021-12-06 12:50:00,259.16,259.62,259.13,259.62,3500.0,251.1615,251.6073,251.1325,251.6073,3500.0
2021-12-06 12:55:00,259.52,259.77,259.47,259.77,1490.0,251.5104,251.7527,251.462,251.7527,1490.0
2021-12-06 13:00:00,259.81,260.07,259.81,260.07,1300.0,251.7915,252.0434,251.7915,252.0434,1300.0
2021-12-06 13:05:00,259.95,259.96,259.78,259.79,1400.0,251.9271,251.9368,251.7624,251.7721,1400.0
2021-12-06 13:10:00,259.46,259.54,259.33,259.33,400.0,251.4523,251.5298,251.3263,251.3263,400.0
2021-12-06 13:15:00,259.32,259.34,259.21,259.23,2464.0,251.3166,251.336,251.21,251.2294,2464.0
2021-12-06 13:20:00,259.25,259.36,259.14,259.36,1402.0,251.2487,251.3554,251.1421,251.3554,1402.0
2021-12-06 13:25:00,259.38,259.7,259.22,259.47,2800.0,251.3747,251.6849,251.2197,251.462,2800.0
2021-12-06 13:30:00,259.74,259.84,259.47,259.5,1730.0,251.7236,251.8205,251.462,251.491,1730.0
2021-12-06 13:35:00,259.43,259.43,259.18,259.18,400.0,251.4232,251.4232,251.1809,251.1809,400.0
2021-12-06 13:40:00,259.22,259.39,259.1,259.1,721.0,251.2197,251.3844,251.1034,251.1034,721.0
2021-12-06 13:45:00,259.11,259.39,259.11,259.38,1852.0,251.1131,251.3844,251.1131,251.3747,1852.0
2021-12-06 13:50:00,259.29,259.42,259.28,259.35,1291.0,251.2875,251.4135,251.2778,251.3457,1291.0
2021-12-06 13:55:00,259.23,259.49,259.21,259.21,2221.0,251.2294,251.4813,251.21,251.21,2221.0
2021-12-06 14:00:00,259.33,259.59,259.25,259.57,1156.0,251.3263,251.5783,251.2487,251.5589,1156.0
2021-12-06 14:05:00,259.28,259.28,258.95,259.08,2012.0,251.2778,251.2778,250.958,251.084,2012.0
2021-12-06 14:10:00,259.09,259.51,259.0,259.51,2255.0,251.0937,251.5007,251.0065,251.5007,2255.0
2021-12-06 14:15:00,259.37,259.44,259.33,259.44,1011.0,251.365,251.4329,251.3263,251.4329,1011.0
2021-12-06 14:20:00,259.5,259.66,259.48,259.63,912.0,251.491,251.6461,251.4717,251.617,912.0
2021-12-06 14:25:00,259.63,259.91,259.55,259.79,2425.0,251.617,251.8884,251.5395,251.7721,2425.0
2021-12-06 14:30:00,259.85,259.86,259.84,259.86,402.0,251.8302,251.8399,251.8205,251.8399,402.0
2021-12-06 14:35:00,259.84,260.08,259.76,259.76,1860.0,251.8205,252.0531,251.743,251.743,1860.0
2021-12-06 14:40:00,259.66,259.66,259.49,259.5,3011.0,251.6461,251.6461,251.4813,251.491,3011.0
2021-12-06 14:45:00,259.72,259.77,259.52,259.54,1125.0,251.7042,251.7527,251.5104,251.5298,1125.0
2021-12-06 14:50:00,259.6,259.6,259.26,259.47,1719.0,251.5879,251.5879,251.2584,251.462,1719.0
2021-12-06 14:55:00,259.24,259.57,259.24,259.56,1820.0,251.2391,251.5589,251.2391,251.5492,1820.0
2021-12-06 15:00:00,259.61,259.7,259.44,259.48,2479.0,251.5976,251.6849,251.4329,251.4717,2479.0
2021-12-06 15:05:00,259.47,259.47,259.13,259.45,4030.0,251.462,251.462,251.1325,251.4426,4030.0
2021-12-06 15:10:00,259.48,260.0,259.48,259.9,2088.0,251.4717,251.9756,251.4717,251.8787,2088.0
2021-12-06 15:15:00,259.98,260.31,259.97,260.25,3703.0,251.9562,252.276,251.9465,252.2179,3703.0
2021-12-06 15:20:00,260.3,260.37,260.19,260.23,2861.0,252.2663,252.3342,252.1597,252.1985,2861.0
2021-12-06 15:25:00,260.26,260.26,259.9,260.06,2517.0,252.2276,252.2276,251.8787,252.0337,2517.0
2021-12-06 15:30:00,260.16,260.23,259.7,259.89,3465.0,252.1307,252.1985,251.6849,251.869,3465.0
2021-12-06 15:35:00,260.0,260.19,259.74,260.19,7093.0,251.9756,252.1597,251.7236,252.1597,7093.0
2021-12-06 15:40:00,260.12,260.49,260.03,260.41,3594.0,252.0919,252.4505,252.0047,252.3729,3594.0
2021-12-06 15:45:00,260.38,260.38,259.69,259.98,10019.0,252.3439,252.3439,251.6752,251.9562,10019.0
2021-12-06 15:50:00,259.85,260.73,259.85,260.67,13278.0,251.8302,252.6831,251.8302,252.6249,13278.0
2021-12-06 15:55:00,260.7,260.74,260.21,260.34,50657.0,252.654,252.6928,252.1791,252.3051,50657.0
2021-12-07 09:30:00,263.08,264.33,262.35,263.12,9424.0,254.9605,256.172,254.2531,254.9993,9424.0
2021-12-07 09:35:00,264.29,264.97,264.29,264.54,600.0,256.1332,256.7922,256.1332,256.3755,600.0
2021-12-07 09:40:00,264.87,265.0,264.06,264.5,2172.0,256.6953,256.8213,255.9103,256.3367,2172.0
2021-12-07 09:45:00,264.42,264.56,263.74,264.09,1558.0,256.2592,256.3949,255.6002,255.9394,1558.0
2021-12-07 09:50:00,264.15,264.94,263.93,264.94,2656.0,255.9975,256.7631,255.7843,256.7631,2656.0
2021-12-07 09:55:00,265.05,265.19,264.96,265.16,507.0,256.8697,257.0054,256.7825,256.9763,507.0
2021-12-07 10:00:00,265.85,266.52,265.73,265.82,1123.0,257.6451,258.2944,257.5288,257.616,1123.0
2021-12-07 10:05:00,265.79,265.79,264.69,265.02,1000.0,257.5869,257.5869,256.5209,256.8407,1000.0
2021-12-07 10:10:00,264.52,264.86,264.42,264.5,1401.0,256.3561,256.6856,256.2592,256.3367,1401.0
2021-12-07 10:15:00,264.84,265.13,264.73,264.97,1833.0,256.6662,256.9473,256.5596,256.7922,1833.0
2021-12-07 10:20:00,265.09,265.1,264.79,264.79,800.0,256.9085,256.9182,256.6178,256.6178,800.0
2021-12-07 10:25:00,264.75,264.75,263.87,263.87,1387.0,256.579,256.579,255.7262,255.7262,1387.0
2021-12-07 10:30:00,264.09,264.19,263.82,264.11,2573.0,255.9394,256.0363,255.6777,255.9588,2573.0
2021-12-07 10:35:00,264.05,264.12,264.04,264.12,779.0,255.9006,255.9684,255.8909,255.9684,779.0
2021-12-07 10:40:00,263.9,264.49,263.9,264.34,1538.0,255.7552,256.327,255.7552,256.1817,1538.0
2021-12-07 10:45:00,264.32,264.48,263.88,264.21,2435.0,256.1623,256.3173,255.7359,256.0557,2435.0
2021-12-07 10:50:00,264.43,265.09,264.43,265.09,1130.0,256.2689,256.9085,256.2689,256.9085,1130.0
2021-12-07 10:55:00,264.59,264.59,264.3,264.34,500.0,256.4239,256.4239,256.1429,256.1817,500.0
2021-12-07 11:00:00,264.45,265.28,264.45,265.28,1521.0,256.2883,257.0926,256.2883,257.0926,1521.0
2021-12-07 11:05:00,265.05,265.09,264.9,265.03,1390.0,256.8697,256.9085,256.7244,256.8504,1390.0
2021-12-07 11:10:00,264.9,264.93,264.56,264.56,2300.0,256.7244,256.7534,256.3949,256.3949,2300.0
2021-12-07 11:15:00,264.65,265.04,264.62,264.79,5111.0,256.4821,256.8601,256.453,256.6178,5111.0
2021-12-07 11:20:00,264.79,264.79,264.79,264.79,0.0,256.6178,256.6178,256.6178,256.6178,0.0
2021-12-07 11:25:00,265.05,265.2,264.88,265.2,1844.0,256.8697,257.0151,256.705,257.0151,1844.0
2021-12-07 11:30:00,264.92,265.02,264.91,264.91,400.0,256.7438,256.8407,256.7341,256.7341,400.0
2021-12-07 11:35:00,264.95,265.28,264.95,265.28,931.0,256.7728,257.0926,256.7728,257.0926,931.0
2021-12-07 11:40:00,265.56,265.57,265.07,265.13,900.0,257.364,257.3737,256.8891,256.9473,900.0
2021-12-07 11:45:00,265.4,265.4,265.4,265.4,100.0,257.2089,257.2089,257.2089,257.2089,100.0
2021-12-07 11:50:00,265.52,265.59,265.47,265.47,1404.0,257.3252,257.3931,257.2768,257.2768,1404.0
2021-12-07 11:55:00,265.36,265.65,265.35,265.38,701.0,257.1702,257.4512,257.1605,257.1896,701.0
2021-12-07 12:00:00,265.62,265.62,265.29,265.29,942.0,257.4222,257.4222,257.1023,257.1023,942.0
2021-12-07 12:05:00,265.34,265.68,265.33,265.68,1011.0,257.1508,257.4803,257.1411,257.4803,1011.0
2021-12-07 12:10:00,265.25,265.39,265.25,265.25,300.0,257.0636,257.1992,257.0636,257.0636,300.0
2021-12-07 12:15:00,265.49,265.6,265.49,265.5,802.0,257.2962,257.4028,257.2962,257.3059,802.0
2021-12-07 12:20:00,265.42,265.67,265.15,265.16,1012.0,257.2283,257.4706,256.9667,256.9763,1012.0
2021-12-07 12:25:00,265.18,265.3,265.18,265.27,1212.0,256.9957,257.112,256.9957,257.083,1212.0
2021-12-07 12:30:00,265.32,265.6,265.24,265.25,969.0,257.1314,257.4028,257.0539,257.0636,969.0
2021-12-07 12:35:00,265.25,265.34,265.14,265.32,882.0,257.0636,257.1508,256.957,257.1314,882.0
2021-12-07 12:40:00,265.17,265.75,265.17,265.72,2515.0,256.986,257.5481,256.986,257.5191,2515.0
2021-12-07 12:45:00,265.7,265.91,265.66,265.91,1000.0,257.4997,257.7032,257.4609,257.7032,1000.0
2021-12-07 12:50:00,265.75,265.86,265.48,265.7,1231.0,257.5481,257.6547,257.2865,257.4997,1231.0
2021-12-07 12:55:00,265.77,265.98,265.68,265.97,894.0,257.5675,257.771,257.4803,257.7613,894.0
2021-12-07 13:00:00,265.8,265.96,265.8,265.96,1502.0,257.5966,257.7517,257.5966,257.7517,1502.0
2021-12-07 13:05:00,266.14,266.16,265.93,266.04,1308.0,257.9261,257.9455,257.7226,257.8292,1308.0
2021-12-07 13:10:00,266.09,266.28,266.09,266.27,400.0,257.8776,258.0618,257.8776,258.0521,400.0
2021-12-07 13:15:00,266.21,266.29,266.21,266.29,500.0,257.9939,258.0715,257.9939,258.0715,500.0
2021-12-07 13:20:00,266.37,266.37,266.2,266.25,461.0,258.149,258.149,257.9843,258.0327,461.0
2021-12-07 13:25:00,266.15,266.18,265.97,265.97,901.0,257.9358,257.9649,257.7613,257.7613,901.0
2021-12-07 13:30:00,265.97,266.11,265.82,266.11,2941.0,257.7613,257.897,257.616,257.897,2941.0
2021-12-07 13:35:00,266.12,266.42,266.12,266.39,976.0,257.9067,258.1975,257.9067,258.1684,976.0
2021-12-07 13:40:00,265.98,266.08,265.93,266.08,912.0,257.771,257.868,257.7226,257.868,912.0
2021-12-07 13:45:00,266.07,266.07,265.85,265.92,900.0,257.8583,257.8583,257.6451,257.7129,900.0
2021-12-07 13:50:00,266.18,266.39,266.18,266.25,803.0,257.9649,258.1684,257.9649,258.0327,803.0
2021-12-07 13:55:00,266.15,266.37,266.13,266.34,1301.0,257.9358,258.149,257.9164,258.1199,1301.0
2021-12-07 14:00:00,266.29,266.29,265.81,265.82,3073.0,258.0715,258.0715,257.6063,257.616,3073.0
2021-12-07 14:05:00,265.6,265.7,265.45,265.47,1000.0,257.4028,257.4997,257.2574,257.2768,1000.0
2021-12-07 14:10:00,265.44,265.79,265.44,265.79,1350.0,257.2477,257.5869,257.2477,257.5869,1350.0
2021-12-07 14:15:00,265.58,265.68,265.44,265.44,305.0,257.3834,257.4803,257.2477,257.2477,305.0
2021-12-07 14:20:00,265.53,265.68,265.34,265.59,1100.0,257.3349,257.4803,257.1508,257.3931,1100.0
2021-12-07 14:25:00,265.49,266.19,265.49,266.19,2543.0,257.2962,257.9746,257.2962,257.9746,2543.0
2021-12-07 14:30:00,266.09,266.38,266.09,266.23,811.0,257.8776,258.1587,257.8776,258.0133,811.0
2021-12-07 14:35:00,266.58,266.59,266.46,266.58,405.0,258.3525,258.3622,258.2362,258.3525,405.0
2021-12-07 14:40:00,266.66,266.66,266.45,266.58,1828.0,258.4301,258.4301,258.2265,258.3525,1828.0
2021-12-07 14:45:00,266.59,266.69,266.43,266.5,1601.0,258.3622,258.4591,258.2072,258.275,1601.0
2021-12-07 14:50:00,266.54,266.73,266.5,266.73,884.0,258.3138,258.4979,258.275,258.4979,884.0
2021-12-07 14:55:00,266.69,266.93,266.6,266.73,1324.0,258.4591,258.6917,258.3719,258.4979,1324.0
2021-12-07 15:00:00,266.66,266.73,266.5,266.73,621.0,258.4301,258.4979,258.275,258.4979,621.0
2021-12-07 15:05:00,266.82,266.88,266.44,266.44,1695.0,258.5851,258.6433,258.2168,258.2168,1695.0
2021-12-07 15:10:00,266.26,266.26,266.04,266.11,1709.0,258.0424,258.0424,257.8292,257.897,1709.0
2021-12-07 15:15:00,266.18,266.35,266.18,266.32,2018.0,257.9649,258.1296,257.9649,258.1005,2018.0
2021-12-07 15:20:00,266.41,266.44,266.07,266.07,1000.0,258.1878,258.2168,257.8583,257.8583,1000.0
2021-12-07 15:25:00,266.02,266.25,265.92,265.99,1800.0,257.8098,258.0327,257.7129,257.7807,1800.0
2021-12-07 15:30:00,265.98,266.07,265.35,265.55,10234.0,257.771,257.8583,257.1605,257.3543,10234.0
2021-12-07 15:35:00,265.46,265.46,265.02,265.31,3414.0,257.2671,257.2671,256.8407,257.1217,3414.0
2021-12-07 15:40:00,265.21,265.49,265.04,265.35,6003.0,257.0248,257.2962,256.8601,257.1605,6003.0
2021-12-07 15:45:00,265.31,265.56,265.08,265.55,4528.0,257.1217,257.364,256.8988,257.3543,4528.0
2021-12-07 15:50:00,265.49,265.65,264.74,265.63,10468.0,257.2962,257.4512,256.5693,257.4318,10468.0
2021-12-07 15:55:00,265.72,266.5,265.66,266.02,27097.0,257.5191,258.275,257.4609,257.8098,27097.0
2021-12-08 09:30:00,266.48,266.99,265.91,266.14,5920.0,258.2556,258.7499,257.7032,257.9261,5920.0
2021-12-08 09:35:00,266.32,266.97,266.18,266.6,4011.0,258.1005,258.7305,257.9649,258.3719,4011.0
2021-12-08 09:40:00,266.32,267.26,266.32,266.63,3995.0,258.1005,259.0115,258.1005,258.401,3995.0
2021-12-08 09:45:00,266.62,267.01,266.52,267.01,2082.0,258.3913,258.7693,258.2944,258.7693,2082.0
2021-12-08 09:50:00,266.93,268.65,266.92,268.36,1518.0,258.6917,260.3586,258.682,260.0776,1518.0
2021-12-08 09:55:00,268.35,268.42,267.05,267.05,4123.0,260.0679,260.1357,258.808,258.808,4123.0
2021-12-08 10:00:00,266.87,268.04,266.5,267.72,2772.0,258.6336,259.7675,258.275,259.4573,2772.0
2021-12-08 10:05:00,267.71,268.06,266.16,266.28,1970.0,259.4476,259.7868,257.9455,258.0618,1970.0
2021-12-08 10:10:00,266.64,267.03,266.33,266.71,5133.0,258.4107,258.7886,258.1102,258.4785,5133.0
2021-12-08 10:15:00,266.88,266.96,266.68,266.91,1815.0,258.6433,258.7208,258.4494,258.6723,1815.0
2021-12-08 10:20:00,267.1,267.75,267.1,267.75,1700.0,258.8565,259.4864,258.8565,259.4864,1700.0
2021-12-08 10:25:00,267.41,267.53,266.78,266.81,4484.0,259.1569,259.2732,258.5463,258.5754,4484.0
2021-12-08 10:30:00,267.05,267.28,266.93,267.16,1418.0,258.808,259.0309,258.6917,258.9146,1418.0
2021-12-08 10:35:00,267.21,267.26,266.93,266.93,900.0,258.9631,259.0115,258.6917,258.6917,900.0
2021-12-08 10:40:00,267.14,267.14,266.82,266.95,1152.0,258.8952,258.8952,258.5851,258.7111,1152.0
2021-12-08 10:45:00,266.84,267.38,266.83,267.29,2161.0,258.6045,259.1278,258.5948,259.0406,2161.0
2021-12-08 10:50:00,267.24,267.24,266.74,266.81,1435.0,258.9922,258.9922,258.5076,258.5754,1435.0
2021-12-08 10:55:00,266.81,267.02,266.77,267.01,1100.0,258.5754,258.7789,258.5367,258.7693,1100.0
2021-12-08 11:00:00,267.0,267.04,266.67,267.04,3452.0,258.7596,258.7983,258.4397,258.7983,3452.0
2021-12-08 11:05:00,267.1,267.37,267.1,267.11,1631.0,258.8565,259.1181,258.8565,258.8662,1631.0
2021-12-08 11:10:00,266.74,267.08,266.73,266.74,1600.0,258.5076,258.8371,258.4979,258.5076,1600.0
2021-12-08 11:15:00,266.73,267.04,266.7,266.8,1400.0,258.4979,258.7983,258.4688,258.5657,1400.0
2021-12-08 11:20:00,267.25,267.49,267.04,267.41,800.0,259.0018,259.2344,258.7983,259.1569,800.0
2021-12-08 11:25:00,267.69,267.89,267.55,267.89,1155.0,259.4283,259.6221,259.2926,259.6221,1155.0
2021-12-08 11:30:00,267.69,267.69,267.17,267.17,1465.0,259.4283,259.4283,258.9243,258.9243,1465.0
2021-12-08 11:35:00,267.47,267.57,267.11,267.11,1001.0,259.2151,259.312,258.8662,258.8662,1001.0
2021-12-08 11:40:00,267.52,267.63,267.38,267.61,400.0,259.2635,259.3701,259.1278,259.3507,400.0
2021-12-08 11:45:00,267.73,267.97,267.73,267.97,702.0,259.467,259.6996,259.467,259.6996,702.0
2021-12-08 11:50:00,267.85,267.85,267.78,267.78,500.0,259.5833,259.5833,259.5155,259.5155,500.0
2021-12-08 11:55:00,267.98,268.11,267.79,267.79,500.0,259.7093,259.8353,259.5252,259.5252,500.0
2021-12-08 12:00:00,267.91,267.97,267.77,267.87,620.0,259.6415,259.6996,259.5058,259.6027,620.0
2021-12-08 12:05:00,268.07,268.07,267.9,268.03,302.0,259.7965,259.7965,259.6318,259.7578,302.0
2021-12-08 12:10:00,267.73,267.8,267.62,267.62,401.0,259.467,259.5349,259.3604,259.3604,401.0
2021-12-08 12:15:00,267.49,267.7,267.49,267.51,678.0,259.2344,259.438,259.2344,259.2538,678.0
2021-12-08 12:20:00,267.59,267.59,267.25,267.57,841.0,259.3314,259.3314,259.0018,259.312,841.0
2021-12-08 12:25:00,267.51,267.51,267.49,267.49,200.0,259.2538,259.2538,259.2344,259.2344,200.0
2021-12-08 12:30:00,267.56,267.57,267.24,267.39,1780.0,259.3023,259.312,258.9922,259.1375,1780.0
2021-12-08 12:35:00,267.47,267.65,267.46,267.65,828.0,259.2151,259.3895,259.2054,259.3895,828.0
2021-12-08 12:40:00,267.89,267.89,267.65,267.65,315.0,259.6221,259.6221,259.3895,259.3895,315.0
2021-12-08 12:45:00,267.74,267.83,267.68,267.75,430.0,259.4767,259.5639,259.4186,259.4864,430.0
2021-12-08 12:50:00,267.59,267.98,267.59,267.98,600.0,259.3314,259.7093,259.3314,259.7093,600.0
2021-12-08 12:55:00,268.19,268.2,268.01,268.01,810.0,259.9128,259.9225,259.7384,259.7384,810.0
2021-12-08 13:00:00,267.88,268.1,267.87,267.98,700.0,259.6124,259.8256,259.6027,259.7093,700.0
2021-12-08 13:05:00,267.98,268.23,267.98,268.23,200.0,259.7093,259.9516,259.7093,259.9516,200.0
2021-12-08 13:10:00,268.33,268.48,268.2,268.48,7987.0,260.0485,260.1939,259.9225,260.1939,7987.0
2021-12-08 13:15:00,268.37,268.61,268.37,268.6,600.0,260.0873,260.3199,260.0873,260.3102,600.0
2021-12-08 13:20:00,268.6,268.75,268.49,268.52,1338.0,260.3102,260.4555,260.2036,260.2326,1338.0
2021-12-08 13:25:00,268.76,268.77,268.5,268.77,1905.0,260.4652,260.4749,260.2133,260.4749,1905.0
2021-12-08 13:30:00,268.57,268.57,268.23,268.31,751.0,260.2811,260.2811,259.9516,260.0291,751.0
2021-12-08 13:35:00,268.18,268.26,268.18,268.25,353.0,259.9031,259.9807,259.9031,259.971,353.0
2021-12-08 13:40:00,268.33,268.33,267.7,267.7,1100.0,260.0485,260.0485,259.438,259.438,1100.0
2021-12-08 13:45:00,267.82,267.91,267.75,267.88,1063.0,259.5543,259.6415,259.4864,259.6124,1063.0
2021-12-08 13:50:00,267.86,267.86,267.74,267.74,531.0,259.593,259.593,259.4767,259.4767,531.0
2021-12-08 13:55:00,267.84,267.86,267.74,267.86,600.0,259.5736,259.593,259.4767,259.593,600.0
2021-12-08 14:00:00,267.85,267.86,267.78,267.78,410.0,259.5833,259.593,259.5155,259.5155,410.0
2021-12-08 14:05:00,267.69,267.74,267.68,267.73,500.0,259.4283,259.4767,259.4186,259.467,500.0
2021-12-08 14:10:00,267.56,267.67,267.56,267.67,300.0,259.3023,259.4089,259.3023,259.4089,300.0
2021-12-08 14:15:00,267.73,267.73,267.44,267.44,637.0,259.467,259.467,259.186,259.186,637.0
2021-12-08 14:20:00,267.34,267.42,267.23,267.28,1300.0,259.0891,259.1666,258.9825,259.0309,1300.0
2021-12-08 14:25:00,267.48,267.55,267.43,267.43,600.0,259.2247,259.2926,259.1763,259.1763,600.0
2021-12-08 14:30:00,267.41,267.55,267.4,267.51,800.0,259.1569,259.2926,259.1472,259.2538,800.0
2021-12-08 14:35:00,267.41,267.59,267.4,267.57,600.0,259.1569,259.3314,259.1472,259.312,600.0
2021-12-08 14:40:00,267.43,267.53,267.36,267.52,1171.0,259.1763,259.2732,259.1084,259.2635,1171.0
2021-12-08 14:45:00,267.26,267.29,267.17,267.17,813.0,259.0115,259.0406,258.9243,258.9243,813.0
2021-12-08 14:50:00,267.23,267.26,267.17,267.17,810.0,258.9825,259.0115,258.9243,258.9243,810.0
2021-12-08 14:55:00,267.16,267.31,267.11,267.25,1208.0,258.9146,259.06,258.8662,259.0018,1208.0
2021-12-08 15:00:00,267.25,267.25,267.25,267.25,0.0,259.0018,259.0018,259.0018,259.0018,0.0
2021-12-08 15:05:00,267.27,267.52,267.27,267.43,1600.0,259.0212,259.2635,259.0212,259.1763,1600.0
2021-12-08 15:10:00,267.42,267.52,267.27,267.29,645.0,259.1666,259.2635,259.0212,259.0406,645.0
2021-12-08 15:15:00,267.26,267.26,267.16,267.17,1104.0,259.0115,259.0115,258.9146,258.9243,1104.0
2021-12-08 15:20:00,267.1,267.25,266.99,267.25,1504.0,258.8565,259.0018,258.7499,259.0018,1504.0
2021-12-08 15:25:00,267.27,267.4,267.22,267.4,1040.0,259.0212,259.1472,258.9728,259.1472,1040.0
2021-12-08 15:30:00,267.43,267.51,267.23,267.23,2272.0,259.1763,259.2538,258.9825,258.9825,2272.0
2021-12-08 15:35:00,267.22,267.22,266.92,267.02,2392.0,258.9728,258.9728,258.682,258.7789,2392.0
2021-12-08 15:40:00,267.13,267.42,267.13,267.25,3452.0,258.8855,259.1666,258.8855,259.0018,3452.0
2021-12-08 15:45:00,267.25,267.73,267.25,267.59,4207.0,259.0018,259.467,259.0018,259.3314,4207.0
2021-12-08 15:50:00,267.68,268.21,267.67,268.12,7407.0,259.4186,259.9322,259.4089,259.845,7407.0
2021-12-08 15:55:00,268.1,268.46,267.92,268.02,25695.0,259.8256,260.1745,259.6512,259.7481,25695.0
2021-12-09 09:30:00,267.98,268.21,267.98,268.21,3468.0,259.7093,259.9322,259.7093,259.9322,3468.0
2021-12-09 09:35:00,268.46,268.57,268.37,268.57,300.0,260.1745,260.2811,260.0873,260.2811,300.0
2021-12-09 09:40:00,268.25,268.25,267.37,267.38,600.0,259.971,259.971,259.1181,259.1278,600.0
2021-12-09 09:45:00,267.9,268.06,267.68,268.06,600.0,259.6318,259.7868,259.4186,259.7868,600.0
2021-12-09 09:50:00,267.55,267.55,267.19,267.3,400.0,259.2926,259.2926,258.9437,259.0503,400.0
2021-12-09 09:55:00,267.59,267.59,266.65,267.41,1801.0,259.3314,259.3314,258.4204,259.1569,1801.0
2021-12-09 10:00:00,267.49,267.49,266.61,266.61,500.0,259.2344,259.2344,258.3816,258.3816,500.0
2021-12-09 10:05:00,266.48,266.48,265.64,266.3,1914.0,258.2556,258.2556,257.4415,258.0812,1914.0
2021-12-09 10:10:00,266.38,266.61,266.38,266.61,200.0,258.1587,258.3816,258.1587,258.3816,200.0
2021-12-09 10:15:00,266.53,267.27,266.44,267.27,900.0,258.3041,259.0212,258.2168,259.0212,900.0
2021-12-09 10:20:00,267.38,267.38,267.38,267.38,100.0,259.1278,259.1278,259.1278,259.1278,100.0
2021-12-09 10:25:00,267.25,267.28,266.52,266.53,505.0,259.0018,259.0309,258.2944,258.3041,505.0
2021-12-09 10:30:00,266.39,266.72,266.36,266.72,601.0,258.1684,258.4882,258.1393,258.4882,601.0
2021-12-09 10:35:00,266.67,266.7,266.09,266.09,1100.0,258.4397,258.4688,257.8776,257.8776,1100.0
2021-12-09 10:40:00,266.34,266.5,266.27,266.27,300.0,258.1199,258.275,258.0521,258.0521,300.0
2021-12-09 10:45:00,266.49,266.49,266.49,266.49,100.0,258.2653,258.2653,258.2653,258.2653,100.0
2021-12-09 10:50:00,266.55,267.21,266.5,266.92,801.0,258.3234,258.9631,258.275,258.682,801.0
2021-12-09 10:55:00,267.02,267.07,266.6,266.6,1102.0,258.7789,258.8274,258.3719,258.3719,1102.0
2021-12-09 11:00:00,266.79,267.27,266.78,267.0,814.0,258.556,259.0212,258.5463,258.7596,814.0
2021-12-09 11:05:00,267.04,267.04,266.67,266.8,606.0,258.7983,258.7983,258.4397,258.5657,606.0
2021-12-09 11:10:00,266.72,266.81,266.7,266.75,500.0,258.4882,258.5754,258.4688,258.5173,500.0
2021-12-09 11:15:00,266.65,266.96,266.6,266.84,1093.0,258.4204,258.7208,258.3719,258.6045,1093.0
2021-12-09 11:20:00,266.76,266.85,266.48,266.82,1958.0,258.527,258.6142,258.2556,258.5851,1958.0
2021-12-09 11:25:00,266.95,266.95,266.95,266.95,100.0,258.7111,258.7111,258.7111,258.7111,100.0
2021-12-09 11:30:00,267.18,267.46,266.83,266.9,1242.0,258.934,259.2054,258.5948,258.6626,1242.0
2021-12-09 11:35:00,266.81,266.84,266.67,266.84,707.0,258.5754,258.6045,258.4397,258.6045,707.0
2021-12-09 11:40:00,266.74,267.2,266.74,267.02,600.0,258.5076,258.9534,258.5076,258.7789,600.0
2021-12-09 11:45:00,266.67,266.67,266.58,266.59,200.0,258.4397,258.4397,258.3525,258.3622,200.0
2021-12-09 11:50:00,266.23,266.53,266.23,266.53,520.0,258.0133,258.3041,258.0133,258.3041,520.0
2021-12-09 11:55:00,265.96,266.18,265.96,266.18,200.0,257.7517,257.9649,257.7517,257.9649,200.0
2021-12-09 12:00:00,265.96,265.96,265.53,265.75,800.0,257.7517,257.7517,257.3349,257.5481,800.0
2021-12-09 12:05:00,265.75,265.75,265.75,265.75,0.0,257.5481,257.5481,257.5481,257.5481,0.0
2021-12-09 12:10:00,265.85,266.24,265.79,266.18,1500.0,257.6451,258.023,257.5869,257.9649,1500.0
2021-12-09 12:15:00,266.11,266.24,265.95,266.12,600.0,257.897,258.023,257.742,257.9067,600.0
2021-12-09 12:20:00,266.12,266.16,266.12,266.16,300.0,257.9067,257.9455,257.9067,257.9455,300.0
2021-12-09 12:25:00,266.19,266.19,265.82,265.88,500.0,257.9746,257.9746,257.616,257.6741,500.0
2021-12-09 12:30:00,265.8,265.83,265.72,265.75,1300.0,257.5966,257.6257,257.5191,257.5481,1300.0
2021-12-09 12:35:00,265.64,265.75,265.58,265.75,1002.0,257.4415,257.5481,257.3834,257.5481,1002.0
2021-12-09 12:40:00,265.64,265.73,265.64,265.73,200.0,257.4415,257.5288,257.4415,257.5288,200.0
2021-12-09 12:45:00,265.96,266.13,265.85,266.06,600.0,257.7517,257.9164,257.6451,257.8486,600.0
2021-12-09 12:50:00,266.08,266.13,266.08,266.13,200.0,257.868,257.9164,257.868,257.9164,200.0
2021-12-09 12:55:00,266.13,266.13,266.13,266.13,0.0,257.9164,257.9164,257.9164,257.9164,0.0
2021-12-09 13:00:00,265.76,265.76,265.69,265.71,1110.0,257.5578,257.5578,257.49,257.5094,1110.0
2021-12-09 13:05:00,265.44,265.44,265.44,265.44,100.0,257.2477,257.2477,257.2477,257.2477,100.0
2021-12-09 13:10:00,265.34,265.47,265.14,265.28,600.0,257.1508,257.2768,256.957,257.0926,600.0
2021-12-09 13:15:00,265.53,265.7,265.38,265.38,402.0,257.3349,257.4997,257.1896,257.1896,402.0
2021-12-09 13:20:00,265.62,265.65,265.38,265.5,400.0,257.4222,257.4512,257.1896,257.3059,400.0
2021-12-09 13:25:00,265.32,265.68,265.32,265.51,1299.0,257.1314,257.4803,257.1314,257.3155,1299.0
2021-12-09 13:30:00,265.76,266.01,265.64,266.0,500.0,257.5578,257.8001,257.4415,257.7904,500.0
2021-12-09 13:35:00,266.16,266.29,265.92,265.92,400.0,257.9455,258.0715,257.7129,257.7129,400.0
2021-12-09 13:40:00,266.15,266.45,266.15,266.39,1450.0,257.9358,258.2265,257.9358,258.1684,1450.0
2021-12-09 13:45:00,266.51,266.51,266.42,266.47,605.0,258.2847,258.2847,258.1975,258.2459,605.0
2021-12-09 13:50:00,266.46,266.46,266.19,266.19,500.0,258.2362,258.2362,257.9746,257.9746,500.0
2021-12-09 13:55:00,266.05,266.11,265.81,266.11,1101.0,257.8389,257.897,257.6063,257.897,1101.0
2021-12-09 14:00:00,266.16,266.16,266.16,266.16,100.0,257.9455,257.9455,257.9455,257.9455,100.0
2021-12-09 14:05:00,266.02,266.02,266.02,266.02,100.0,257.8098,257.8098,257.8098,257.8098,100.0
2021-12-09 14:10:00,266.28,266.33,266.21,266.21,500.0,258.0618,258.1102,257.9939,257.9939,500.0
2021-12-09 14:15:00,266.6,266.6,266.34,266.41,600.0,258.3719,258.3719,258.1199,258.1878,600.0
2021-12-09 14:20:00,266.32,266.46,266.32,266.32,303.0,258.1005,258.2362,258.1005,258.1005,303.0
2021-12-09 14:25:00,266.33,266.4,266.08,266.08,1216.0,258.1102,258.1781,257.868,257.868,1216.0
2021-12-09 14:30:00,266.09,266.13,265.9,266.02,600.0,257.8776,257.9164,257.6935,257.8098,600.0
2021-12-09 14:35:00,265.77,266.14,265.77,266.13,600.0,257.5675,257.9261,257.5675,257.9164,600.0
2021-12-09 14:40:00,266.05,266.15,265.95,266.06,750.0,257.8389,257.9358,257.742,257.8486,750.0
2021-12-09 14:45:00,265.9,265.97,265.55,265.81,1748.0,257.6935,257.7613,257.3543,257.6063,1748.0
2021-12-09 14:50:00,265.72,265.72,265.59,265.59,302.0,257.5191,257.5191,257.3931,257.3931,302.0
2021-12-09 14:55:00,265.52,265.66,265.52,265.6,600.0,257.3252,257.4609,257.3252,257.4028,600.0
2021-12-09 15:00:00,265.79,265.87,265.64,265.74,400.0,257.5869,257.6644,257.4415,257.5384,400.0
2021-12-09 15:05:00,265.57,265.67,265.39,265.67,600.0,257.3737,257.4706,257.1992,257.4706,600.0
2021-12-09 15:10:00,265.56,265.68,265.28,265.44,1710.0,257.364,257.4803,257.0926,257.2477,1710.0
2021-12-09 15:15:00,265.3,265.41,265.21,265.37,1102.0,257.112,257.2186,257.0248,257.1799,1102.0
2021-12-09 15:20:00,265.31,265.31,264.83,264.83,1000.0,257.1217,257.1217,256.6565,256.6565,1000.0
2021-12-09 15:25:00,264.63,264.94,264.61,264.7,2300.0,256.4627,256.7631,256.4433,256.5305,2300.0
2021-12-09 15:30:00,264.73,265.14,264.73,264.9,2225.0,256.5596,256.957,256.5596,256.7244,2225.0
2021-12-09 15:35:00,264.91,265.05,264.79,265.05,2143.0,256.7341,256.8697,256.6178,256.8697,2143.0
2021-12-09 15:40:00,264.94,265.22,264.85,265.09,1812.0,256.7631,257.0345,256.6759,256.9085,1812.0
2021-12-09 15:45:00,265.0,265.28,264.93,265.06,10899.0,256.8213,257.0926,256.7534,256.8794,10899.0
2021-12-09 15:50:00,264.98,265.15,264.85,265.02,17648.0,256.8019,256.9667,256.6759,256.8407,17648.0
2021-12-09 15:55:00,265.09,265.22,264.55,264.57,25528.0,256.9085,257.0345,256.3852,256.4046,25528.0
2021-12-10 09:30:00,264.92,264.92,262.11,263.25,8301.0,256.7438,256.7438,254.0205,255.1253,8301.0
2021-12-10 09:35:00,262.7,263.69,262.48,263.69,925.0,254.5923,255.5517,254.3791,255.5517,925.0
2021-12-10 09:40:00,263.87,265.6,263.87,264.84,1300.0,255.7262,257.4028,255.7262,256.6662,1300.0
2021-12-10 09:45:00,264.67,264.91,264.22,264.83,2046.0,256.5015,256.7341,256.0654,256.6565,2046.0
2021-12-10 09:50:00,264.78,264.78,263.88,264.73,1369.0,256.6081,256.6081,255.7359,256.5596,1369.0
2021-12-10 09:55:00,264.66,264.66,264.08,264.08,310.0,256.4918,256.4918,255.9297,255.9297,310.0
2021-12-10 10:00:00,264.42,264.42,263.58,263.91,1527.0,256.2592,256.2592,255.4451,255.7649,1527.0
2021-12-10 10:05:00,263.94,264.46,263.72,263.72,1220.0,255.794,256.298,255.5808,255.5808,1220.0
2021-12-10 10:10:00,263.9,263.9,263.08,263.26,5466.0,255.7552,255.7552,254.9605,255.135,5466.0
2021-12-10 10:15:00,263.42,264.06,263.42,263.78,2249.0,255.29,255.9103,255.29,255.6389,2249.0
2021-12-10 10:20:00,263.61,263.72,262.74,262.9,2760.0,255.4742,255.5808,254.631,254.7861,2760.0
2021-12-10 10:25:00,263.0,263.43,262.74,263.04,1570.0,254.883,255.2997,254.631,254.9218,1570.0
2021-12-10 10:30:00,262.74,262.81,262.27,262.27,1291.0,254.631,254.6989,254.1755,254.1755,1291.0
2021-12-10 10:35:00,262.18,262.19,261.86,262.09,1722.0,254.0883,254.098,253.7782,254.0011,1722.0
2021-12-10 10:40:00,262.0,262.0,262.0,262.0,100.0,253.9139,253.9139,253.9139,253.9139,100.0
2021-12-10 10:45:00,262.1,262.34,261.88,261.93,3029.0,254.0108,254.2434,253.7976,253.846,3029.0
2021-12-10 10:50:00,262.25,262.25,262.21,262.22,760.0,254.1562,254.1562,254.1174,254.1271,760.0
2021-12-10 10:55:00,262.35,262.36,261.95,261.95,837.0,254.2531,254.2628,253.8654,253.8654,837.0
2021-12-10 11:00:00,262.23,262.23,261.66,261.66,1400.0,254.1368,254.1368,253.5844,253.5844,1400.0
2021-12-10 11:05:00,262.0,262.0,261.56,261.91,830.0,253.9139,253.9139,253.4875,253.8267,830.0
2021-12-10 11:10:00,261.79,261.99,261.53,261.53,1518.0,253.7104,253.9042,253.4584,253.4584,1518.0
2021-12-10 11:15:00,261.51,261.6,261.36,261.49,900.0,253.439,253.5262,253.2936,253.4196,900.0
2021-12-10 11:20:00,261.57,261.61,261.39,261.61,1146.0,253.4971,253.5359,253.3227,253.5359,1146.0
2021-12-10 11:25:00,261.5,261.65,261.33,261.58,1101.0,253.4293,253.5747,253.2646,253.5068,1101.0
2021-12-10 11:30:00,261.34,261.34,260.79,260.92,2426.0,253.2742,253.2742,252.7412,252.8672,2426.0
2021-12-10 11:35:00,260.8,260.8,260.4,260.4,600.0,252.7509,252.7509,252.3633,252.3633,600.0
2021-12-10 11:40:00,261.19,261.19,261.03,261.15,616.0,253.1289,253.1289,252.9738,253.0901,616.0
2021-12-10 11:45:00,261.21,261.25,261.12,261.12,570.0,253.1483,253.187,253.061,253.061,570.0
2021-12-10 11:50:00,261.02,261.22,260.08,260.08,1415.0,252.9641,253.1579,252.0531,252.0531,1415.0
2021-12-10 11:55:00,260.17,260.17,259.61,259.84,1329.0,252.1404,252.1404,251.5976,251.8205,1329.0
2021-12-10 12:00:00,259.98,260.13,259.64,259.64,1300.0,251.9562,252.1016,251.6267,251.6267,1300.0
2021-12-10 12:05:00,259.64,259.99,259.64,259.87,1000.0,251.6267,251.9659,251.6267,251.8496,1000.0
2021-12-10 12:10:00,259.82,259.87,259.59,259.59,640.0,251.8012,251.8496,251.5783,251.5783,640.0
2021-12-10 12:15:00,259.64,259.77,259.64,259.77,500.0,251.6267,251.7527,251.6267,251.7527,500.0
2021-12-10 12:20:00,259.56,259.65,259.33,259.4,1100.0,251.5492,251.6364,251.3263,251.3941,1100.0
2021-12-10 12:25:00,259.4,259.4,259.19,259.19,728.0,251.3941,251.3941,251.1906,251.1906,728.0
2021-12-10 12:30:00,259.29,259.29,258.72,258.87,2917.0,251.2875,251.2875,250.7351,250.8805,2917.0
2021-12-10 12:35:00,259.2,259.2,259.11,259.13,400.0,251.2003,251.2003,251.1131,251.1325,400.0
2021-12-10 12:40:00,259.29,259.68,259.29,259.68,802.0,251.2875,251.6655,251.2875,251.6655,802.0
2021-12-10 12:45:00,259.87,259.92,259.78,259.92,500.0,251.8496,251.8981,251.7624,251.8981,500.0
2021-12-10 12:50:00,259.94,259.94,259.85,259.85,217.0,251.9175,251.9175,251.8302,251.8302,217.0
2021-12-10 12:55:00,259.85,259.97,259.78,259.97,400.0,251.8302,251.9465,251.7624,251.9465,400.0
2021-12-10 13:00:00,260.02,260.58,259.92,260.58,529.0,251.995,252.5377,251.8981,252.5377,529.0
2021-12-10 13:05:00,260.58,260.58,260.58,260.58,0.0,252.5377,252.5377,252.5377,252.5377,0.0
2021-12-10 13:10:00,260.38,260.46,260.26,260.46,685.0,252.3439,252.4214,252.2276,252.4214,685.0
2021-12-10 13:15:00,260.4,260.4,260.05,260.13,1105.0,252.3633,252.3633,252.0241,252.1016,1105.0
2021-12-10 13:20:00,260.12,260.16,260.12,260.16,386.0,252.0919,252.1307,252.0919,252.1307,386.0
2021-12-10 13:25:00,259.94,260.13,259.94,260.06,400.0,251.9175,252.1016,251.9175,252.0337,400.0
2021-12-10 13:30:00,260.19,260.28,260.04,260.2,1117.0,252.1597,252.247,252.0144,252.1694,1117.0
2021-12-10 13:35:00,260.05,260.05,259.82,260.02,1000.0,252.0241,252.0241,251.8012,251.995,1000.0
2021-12-10 13:40:00,260.08,260.1,259.92,260.03,600.0,252.0531,252.0725,251.8981,252.0047,600.0
2021-12-10 13:45:00,259.87,260.25,259.78,260.13,1200.0,251.8496,252.2179,251.7624,252.1016,1200.0
2021-12-10 13:50:00,260.26,260.36,260.1,260.12,700.0,252.2276,252.3245,252.0725,252.0919,700.0
2021-12-10 13:55:00,260.2,260.67,260.11,260.43,1417.0,252.1694,252.6249,252.0822,252.3923,1417.0
2021-12-10 14:00:00,260.29,260.49,260.29,260.41,697.0,252.2567,252.4505,252.2567,252.3729,697.0
2021-12-10 14:05:00,260.54,260.54,260.45,260.45,300.0,252.4989,252.4989,252.4117,252.4117,300.0
2021-12-10 14:10:00,260.37,260.75,260.21,260.69,4013.0,252.3342,252.7025,252.1791,252.6443,4013.0
2021-12-10 14:15:00,260.9,260.94,260.76,260.94,1125.0,252.8478,252.8866,252.7121,252.8866,1125.0
2021-12-10 14:20:00,261.07,261.38,261.07,261.38,200.0,253.0126,253.313,253.0126,253.313,200.0
2021-12-10 14:25:00,261.38,261.38,261.03,261.28,2102.0,253.313,253.313,252.9738,253.2161,2102.0
2021-12-10 14:30:00,261.26,261.45,261.17,261.22,2618.0,253.1967,253.3808,253.1095,253.1579,2618.0
2021-12-10 14:35:00,261.18,261.34,261.14,261.34,1084.0,253.1192,253.2742,253.0804,253.2742,1084.0
2021-12-10 14:40:00,261.49,261.49,261.35,261.38,1140.0,253.4196,253.4196,253.2839,253.313,1140.0
2021-12-10 14:45:00,261.36,261.44,261.16,261.38,1351.0,253.2936,253.3712,253.0998,253.313,1351.0
2021-12-10 14:50:00,261.37,261.37,261.14,261.17,1523.0,253.3033,253.3033,253.0804,253.1095,1523.0
2021-12-10 14:55:00,261.16,261.27,261.05,261.25,1492.0,253.0998,253.2064,252.9932,253.187,1492.0
2021-12-10 15:00:00,261.29,261.3,261.04,261.09,2595.0,253.2258,253.2355,252.9835,253.032,2595.0
2021-12-10 15:05:00,261.02,261.18,261.02,261.15,921.0,252.9641,253.1192,252.9641,253.0901,921.0
2021-12-10 15:10:00,261.38,261.56,261.28,261.56,2448.0,253.313,253.4875,253.2161,253.4875,2448.0
2021-12-10 15:15:00,261.46,261.58,261.3,261.58,1767.0,253.3905,253.5068,253.2355,253.5068,1767.0
2021-12-10 15:20:00,261.5,261.5,260.9,261.14,2557.0,253.4293,253.4293,252.8478,253.0804,2557.0
2021-12-10 15:25:00,261.1,261.2,261.09,261.09,1396.0,253.0417,253.1386,253.032,253.032,1396.0
2021-12-10 15:30:00,261.21,261.55,261.1,261.54,6260.0,253.1483,253.4778,253.0417,253.4681,6260.0
2021-12-10 15:35:00,261.58,261.58,261.3,261.3,5795.0,253.5068,253.5068,253.2355,253.2355,5795.0
2021-12-10 15:40:00,261.34,261.63,261.15,261.55,4987.0,253.2742,253.5553,253.0901,253.4778,4987.0
2021-12-10 15:45:00,261.55,261.92,261.47,261.7,6339.0,253.4778,253.8363,253.4002,253.6231,6339.0
2021-12-10 15:50:00,261.75,262.02,261.63,261.74,11814.0,253.6716,253.9333,253.5553,253.6619,11814.0
2021-12-10 15:55:00,261.65,261.84,261.37,261.4,33088.0,253.5747,253.7588,253.3033,253.3324,33088.0
2021-12-13 09:30:00,260.75,261.38,259.47,259.5,14516.0,252.7025,253.313,251.462,251.491,14516.0
2021-12-13 09:35:00,259.02,259.58,258.1,258.63,2534.0,251.0258,251.5686,250.1342,250.6479,2534.0
2021-12-13 09:40:00,258.59,259.85,258.28,259.85,4319.0,250.6091,251.8302,250.3087,251.8302,4319.0
2021-12-13 09:45:00,259.97,260.27,258.66,259.16,5200.0,251.9465,252.2373,250.677,251.1615,5200.0
2021-12-13 09:50:00,259.17,259.62,258.73,259.43,1600.0,251.1712,251.6073,250.7448,251.4232,1600.0
2021-12-13 09:55:00,259.66,260.8,259.62,260.65,1080.0,251.6461,252.7509,251.6073,252.6055,1080.0
2021-12-13 10:00:00,260.65,261.11,259.88,261.11,2000.0,252.6055,253.0513,251.8593,253.0513,2000.0
2021-12-13 10:05:00,260.79,261.04,260.37,260.89,1300.0,252.7412,252.9835,252.3342,252.8381,1300.0
2021-12-13 10:10:00,260.97,262.04,260.97,261.22,2700.0,252.9157,253.9526,252.9157,253.1579,2700.0
2021-12-13 10:15:00,261.3,261.51,261.2,261.38,1800.0,253.2355,253.439,253.1386,253.313,1800.0
2021-12-13 10:20:00,261.71,261.93,260.96,261.14,2100.0,253.6328,253.846,252.906,253.0804,2100.0
2021-12-13 10:25:00,261.33,261.51,260.82,260.82,2201.0,253.2646,253.439,252.7703,252.7703,2201.0
2021-12-13 10:30:00,261.03,261.35,260.92,261.08,1500.0,252.9738,253.2839,252.8672,253.0223,1500.0
2021-12-13 10:35:00,261.25,261.39,261.14,261.31,602.0,253.187,253.3227,253.0804,253.2452,602.0
2021-12-13 10:40:00,261.42,261.61,261.2,261.5,1045.0,253.3518,253.5359,253.1386,253.4293,1045.0
2021-12-13 10:45:00,261.49,261.8,261.49,261.8,710.0,253.4196,253.72,253.4196,253.72,710.0
2021-12-13 10:50:00,261.98,262.3,261.76,261.8,1200.0,253.8945,254.2046,253.6813,253.72,1200.0
2021-12-13 10:55:00,261.96,262.05,261.95,262.05,602.0,253.8751,253.9623,253.8654,253.9623,602.0
2021-12-13 11:00:00,261.93,262.03,261.42,261.77,2000.0,253.846,253.9429,253.3518,253.691,2000.0
2021-12-13 11:05:00,262.1,262.31,261.9,261.9,1656.0,254.0108,254.2143,253.817,253.817,1656.0
2021-12-13 11:10:00,261.98,262.09,261.45,261.63,1036.0,253.8945,254.0011,253.3808,253.5553,1036.0
2021-12-13 11:15:00,261.65,261.65,261.37,261.56,756.0,253.5747,253.5747,253.3033,253.4875,756.0
2021-12-13 11:20:00,261.58,261.81,261.57,261.81,504.0,253.5068,253.7297,253.4971,253.7297,504.0
2021-12-13 11:25:00,261.91,262.24,261.82,262.1,1100.0,253.8267,254.1465,253.7394,254.0108,1100.0
2021-12-13 11:30:00,262.0,262.08,261.84,262.08,1100.0,253.9139,253.9914,253.7588,253.9914,1100.0
2021-12-13 11:35:00,262.11,262.3,262.1,262.13,988.0,254.0205,254.2046,254.0108,254.0399,988.0
2021-12-13 11:40:00,261.96,262.01,261.81,262.0,2677.0,253.8751,253.9236,253.7297,253.9139,2677.0
2021-12-13 11:45:00,262.0,262.02,261.9,262.02,500.0,253.9139,253.9333,253.817,253.9333,500.0
2021-12-13 11:50:00,261.9,261.99,261.55,261.55,1855.0,253.817,253.9042,253.4778,253.4778,1855.0
2021-12-13 11:55:00,261.48,261.61,261.42,261.54,500.0,253.4099,253.5359,253.3518,253.4681,500.0
2021-12-13 12:00:00,261.43,261.43,260.94,261.38,1121.0,253.3615,253.3615,252.8866,253.313,1121.0
2021-12-13 12:05:00,261.63,261.68,261.38,261.38,1500.0,253.5553,253.6038,253.313,253.313,1500.0
2021-12-13 12:10:00,261.34,261.59,261.33,261.59,800.0,253.2742,253.5165,253.2646,253.5165,800.0
2021-12-13 12:15:00,261.44,261.57,261.35,261.57,703.0,253.3712,253.4971,253.2839,253.4971,703.0
2021-12-13 12:20:00,261.44,261.65,261.44,261.61,549.0,253.3712,253.5747,253.3712,253.5359,549.0
2021-12-13 12:25:00,261.39,261.41,261.28,261.28,1509.0,253.3227,253.3421,253.2161,253.2161,1509.0
2021-12-13 12:30:00,261.26,261.55,261.12,261.44,1668.0,253.1967,253.4778,253.061,253.3712,1668.0
2021-12-13 12:35:00,261.55,261.55,261.54,261.55,100.0,253.4778,253.4778,253.4681,253.4778,100.0
2021-12-13 12:40:00,261.64,262.07,261.64,261.96,1244.0,253.565,253.9817,253.565,253.8751,1244.0
2021-12-13 12:45:00,262.06,262.16,262.06,262.16,200.0,253.972,254.0689,253.972,254.0689,200.0
2021-12-13 12:50:00,262.14,262.32,261.99,261.99,1517.0,254.0496,254.224,253.9042,253.9042,1517.0
2021-12-13 12:55:00,261.92,262.04,261.92,262.04,210.0,253.8363,253.9526,253.8363,253.9526,210.0
2021-12-13 13:00:00,262.22,262.43,262.03,262.43,701.0,254.1271,254.3306,253.9429,254.3306,701.0
2021-12-13 13:05:00,262.35,262.46,262.24,262.24,715.0,254.2531,254.3597,254.1465,254.1465,715.0
2021-12-13 13:10:00,262.16,262.48,262.08,262.46,758.0,254.0689,254.3791,253.9914,254.3597,758.0
2021-12-13 13:15:00,262.53,262.89,262.53,262.89,200.0,254.4275,254.7764,254.4275,254.7764,200.0
2021-12-13 13:20:00,262.94,263.08,262.94,263.08,400.0,254.8249,254.9605,254.8249,254.9605,400.0
2021-12-13 13:25:00,262.86,263.07,262.83,262.83,1100.0,254.7473,254.9509,254.7183,254.7183,1100.0
2021-12-13 13:30:00,263.0,263.04,262.8,263.03,600.0,254.883,254.9218,254.6892,254.9121,600.0
2021-12-13 13:35:00,262.81,262.92,262.81,262.92,600.0,254.6989,254.8055,254.6989,254.8055,600.0
2021-12-13 13:40:00,263.08,263.11,263.08,263.09,500.0,254.9605,254.9896,254.9605,254.9702,500.0
2021-12-13 13:45:00,263.16,263.16,262.94,263.16,754.0,255.0381,255.0381,254.8249,255.0381,754.0
2021-12-13 13:50:00,263.38,263.99,263.32,263.8,600.0,255.2513,255.8425,255.1931,255.6583,600.0
2021-12-13 13:55:00,263.63,263.81,263.58,263.64,877.0,255.4936,255.668,255.4451,255.5033,877.0
2021-12-13 14:00:00,263.73,264.01,263.71,263.87,920.0,255.5905,255.8618,255.5711,255.7262,920.0
2021-12-13 14:05:00,263.61,263.94,263.61,263.94,1001.0,255.4742,255.794,255.4742,255.794,1001.0
2021-12-13 14:10:00,263.91,263.91,263.77,263.77,300.0,255.7649,255.7649,255.6292,255.6292,300.0
2021-12-13 14:15:00,263.81,263.81,263.78,263.81,400.0,255.668,255.668,255.6389,255.668,400.0
2021-12-13 14:20:00,263.74,263.82,263.64,263.69,901.0,255.6002,255.6777,255.5033,255.5517,901.0
2021-12-13 14:25:00,263.68,263.69,263.56,263.6,600.0,255.542,255.5517,255.4257,255.4645,600.0
2021-12-13 14:30:00,263.5,263.7,263.35,263.7,1544.0,255.3676,255.5614,255.2222,255.5614,1544.0
2021-12-13 14:35:00,263.72,263.72,263.3,263.3,2524.0,255.5808,255.5808,255.1738,255.1738,2524.0
2021-12-13 14:40:00,263.44,263.61,263.44,263.49,700.0,255.3094,255.4742,255.3094,255.3579,700.0
2021-12-13 14:45:00,263.59,263.71,263.51,263.62,809.0,255.4548,255.5711,255.3773,255.4839,809.0
2021-12-13 14:50:00,263.61,263.61,263.2,263.25,2253.0,255.4742,255.4742,255.0768,255.1253,2253.0
2021-12-13 14:55:00,263.43,263.54,263.42,263.44,915.0,255.2997,255.4063,255.29,255.3094,915.0
2021-12-13 15:00:00,263.22,263.55,263.22,263.55,200.0,255.0962,255.416,255.0962,255.416,200.0
2021-12-13 15:05:00,263.63,263.63,263.36,263.46,968.0,255.4936,255.4936,255.2319,255.3288,968.0
2021-12-13 15:10:00,263.57,263.66,263.46,263.66,1108.0,255.4354,255.5226,255.3288,255.5226,1108.0
2021-12-13 15:15:00,263.57,263.71,263.49,263.61,2007.0,255.4354,255.5711,255.3579,255.4742,2007.0
2021-12-13 15:20:00,263.46,263.96,263.36,263.9,2296.0,255.3288,255.8134,255.2319,255.7552,2296.0
2021-12-13 15:25:00,263.86,263.86,263.36,263.36,1612.0,255.7165,255.7165,255.2319,255.2319,1612.0
2021-12-13 15:30:00,263.42,264.24,263.42,264.23,2740.0,255.29,256.0847,255.29,256.0751,2740.0
2021-12-13 15:35:00,264.27,264.31,263.92,263.92,2165.0,256.1138,256.1526,255.7746,255.7746,2165.0
2021-12-13 15:40:00,263.98,264.33,263.93,264.15,4115.0,255.8328,256.172,255.7843,255.9975,4115.0
2021-12-13 15:45:00,264.18,264.53,264.09,264.2,5908.0,256.0266,256.3658,255.9394,256.046,5908.0
2021-12-13 15:50:00,264.1,264.21,263.7,263.7,7612.0,255.9491,256.0557,255.5614,255.5614,7612.0
2021-12-13 15:55:00,263.78,263.84,263.3,263.56,30169.0,255.6389,255.6971,255.1738,255.4257,30169.0
2021-12-14 09:30:00,262.94,263.48,261.43,261.43,6826.0,254.8249,255.3482,253.3615,253.3615,6826.0
2021-12-14 09:35:00,261.53,261.58,260.69,261.3,2145.0,253.4584,253.5068,252.6443,253.2355,2145.0
2021-12-14 09:40:00,261.57,262.22,261.57,262.22,1770.0,253.4971,254.1271,253.4971,254.1271,1770.0
2021-12-14 09:45:00,262.57,262.89,261.43,261.59,1231.0,254.4663,254.7764,253.3615,253.5165,1231.0
2021-12-14 09:50:00,261.62,261.62,260.42,260.42,1600.0,253.5456,253.5456,252.3826,252.3826,1600.0
2021-12-14 09:55:00,260.77,261.0,260.56,260.56,887.0,252.7218,252.9447,252.5183,252.5183,887.0
2021-12-14 10:00:00,260.27,260.34,259.39,259.55,3006.0,252.2373,252.3051,251.3844,251.5395,3006.0
2021-12-14 10:05:00,259.55,259.99,259.47,259.75,1600.0,251.5395,251.9659,251.462,251.7333,1600.0
2021-12-14 10:10:00,259.69,259.88,259.04,259.56,5303.0,251.6752,251.8593,251.0452,251.5492,5303.0
2021-12-14 10:15:00,259.62,259.82,259.19,259.27,2984.0,251.6073,251.8012,251.1906,251.2681,2984.0
2021-12-14 10:20:00,259.19,259.97,259.0,259.79,1460.0,251.1906,251.9465,251.0065,251.7721,1460.0
2021-12-14 10:25:00,259.94,260.06,259.67,259.67,2812.0,251.9175,252.0337,251.6558,251.6558,2812.0
2021-12-14 10:30:00,259.47,259.47,258.43,258.67,1788.0,251.462,251.462,250.4541,250.6866,1788.0
2021-12-14 10:35:00,258.41,258.41,257.66,257.77,2318.0,250.4347,250.4347,249.7078,249.8144,2318.0
2021-12-14 10:40:00,257.24,257.24,256.0,256.02,1153.0,249.3008,249.3008,248.0991,248.1184,1153.0
2021-12-14 10:45:00,255.88,256.04,255.44,255.75,2679.0,247.9828,248.1378,247.5563,247.8568,2679.0
2021-12-14 10:50:00,255.94,256.45,255.8,256.45,904.0,248.0409,248.5352,247.9052,248.5352,904.0
2021-12-14 10:55:00,256.12,256.21,255.98,256.2,1008.0,248.2154,248.3026,248.0797,248.2929,1008.0
2021-12-14 11:00:00,256.5,257.03,256.5,256.61,1538.0,248.5836,249.0973,248.5836,248.6902,1538.0
2021-12-14 11:05:00,257.1,257.61,257.1,257.61,901.0,249.1651,249.6594,249.1651,249.6594,901.0
2021-12-14 11:10:00,257.79,257.9,257.49,257.49,1121.0,249.8338,249.9404,249.5431,249.5431,1121.0
2021-12-14 11:15:00,257.18,257.58,256.91,257.18,2940.0,249.2426,249.6303,248.981,249.2426,2940.0
2021-12-14 11:20:00,257.06,257.51,256.98,257.16,2499.0,249.1263,249.5625,249.0488,249.2233,2499.0
2021-12-14 11:25:00,257.82,258.11,257.82,258.11,508.0,249.8629,250.1439,249.8629,250.1439,508.0
2021-12-14 11:30:00,258.01,258.02,257.06,257.59,1200.0,250.047,250.0567,249.1263,249.64,1200.0
2021-12-14 11:35:00,258.02,258.25,257.86,258.16,500.0,250.0567,250.2796,249.9016,250.1924,500.0
2021-12-14 11:40:00,258.15,258.16,257.92,258.0,700.0,250.1827,250.1924,249.9598,250.0373,700.0
2021-12-14 11:45:00,258.08,258.24,258.0,258.09,900.0,250.1149,250.2699,250.0373,250.1245,900.0
2021-12-14 11:50:00,258.06,258.11,257.72,257.72,1012.0,250.0955,250.1439,249.766,249.766,1012.0
2021-12-14 11:55:00,257.81,257.96,257.71,257.76,800.0,249.8532,249.9986,249.7563,249.8047,800.0
2021-12-14 12:00:00,258.04,258.3,258.04,258.3,450.0,250.0761,250.3281,250.0761,250.3281,450.0
2021-12-14 12:05:00,258.5,258.99,258.5,258.99,1200.0,250.5219,250.9968,250.5219,250.9968,1200.0
2021-12-14 12:10:00,258.99,259.12,258.79,258.79,784.0,250.9968,251.1228,250.8029,250.8029,784.0
2021-12-14 12:15:00,258.48,258.8,258.26,258.53,1887.0,250.5025,250.8126,250.2893,250.551,1887.0
2021-12-14 12:20:00,258.67,258.68,258.66,258.68,200.0,250.6866,250.6963,250.677,250.6963,200.0
2021-12-14 12:25:00,258.66,258.83,258.65,258.82,1001.0,250.677,250.8417,250.6673,250.832,1001.0
2021-12-14 12:30:00,258.69,258.7,258.04,258.24,904.0,250.706,250.7157,250.0761,250.2699,904.0
2021-12-14 12:35:00,258.26,258.26,257.78,258.04,1611.0,250.2893,250.2893,249.8241,250.0761,1611.0
2021-12-14 12:40:00,257.95,257.95,257.7,257.74,649.0,249.9889,249.9889,249.7466,249.7854,649.0
2021-12-14 12:45:00,257.85,257.98,257.84,257.98,505.0,249.892,250.0179,249.8823,250.0179,505.0
2021-12-14 12:50:00,257.86,257.86,257.57,257.78,1392.0,249.9016,249.9016,249.6206,249.8241,1392.0
2021-12-14 12:55:00,257.63,257.73,257.63,257.73,200.0,249.6787,249.7757,249.6787,249.7757,200.0
2021-12-14 13:00:00,257.56,257.56,257.28,257.36,1839.0,249.6109,249.6109,249.3395,249.4171,1839.0
2021-12-14 13:05:00,257.43,257.62,257.43,257.62,502.0,249.4849,249.6691,249.4849,249.6691,502.0
2021-12-14 13:10:00,257.48,257.51,257.34,257.34,500.0,249.5334,249.5625,249.3977,249.3977,500.0
2021-12-14 13:15:00,257.33,257.51,257.2,257.42,1109.0,249.388,249.5625,249.262,249.4752,1109.0
2021-12-14 13:20:00,257.37,257.37,257.37,257.37,200.0,249.4268,249.4268,249.4268,249.4268,200.0
2021-12-14 13:25:00,257.52,257.62,257.45,257.56,2514.0,249.5721,249.6691,249.5043,249.6109,2514.0
2021-12-14 13:30:00,257.45,257.46,257.2,257.2,582.0,249.5043,249.514,249.262,249.262,582.0
2021-12-14 13:35:00,257.15,257.17,256.96,257.17,1409.0,249.2136,249.2329,249.0294,249.2329,1409.0
2021-12-14 13:40:00,257.1,257.1,256.81,256.82,885.0,249.1651,249.1651,248.8841,248.8937,885.0
2021-12-14 13:45:00,256.86,256.99,256.81,256.81,703.0,248.9325,249.0585,248.8841,248.8841,703.0
2021-12-14 13:50:00,256.75,256.75,256.28,256.29,780.0,248.8259,248.8259,248.3704,248.3801,780.0
2021-12-14 13:55:00,256.29,256.33,256.21,256.32,2015.0,248.3801,248.4189,248.3026,248.4092,2015.0
2021-12-14 14:00:00,256.38,256.7,256.38,256.7,900.0,248.4673,248.7774,248.4673,248.7774,900.0
2021-12-14 14:05:00,256.75,256.8,256.72,256.72,603.0,248.8259,248.8744,248.7968,248.7968,603.0
2021-12-14 14:10:00,256.98,257.1,256.98,257.1,200.0,249.0488,249.1651,249.0488,249.1651,200.0
2021-12-14 14:15:00,256.88,257.16,256.72,256.74,1226.0,248.9519,249.2233,248.7968,248.8162,1226.0
2021-12-14 14:20:00,256.79,257.18,256.79,257.13,1510.0,248.8647,249.2426,248.8647,249.1942,1510.0
2021-12-14 14:25:00,257.19,257.19,257.1,257.19,300.0,249.2523,249.2523,249.1651,249.2523,300.0
2021-12-14 14:30:00,257.19,257.41,257.19,257.36,1712.0,249.2523,249.4655,249.2523,249.4171,1712.0
2021-12-14 14:35:00,257.28,257.35,256.98,257.01,2053.0,249.3395,249.4074,249.0488,249.0779,2053.0
2021-12-14 14:40:00,257.15,257.15,256.96,257.06,4373.0,249.2136,249.2136,249.0294,249.1263,4373.0
2021-12-14 14:45:00,257.0,257.21,256.91,257.13,1585.0,249.0682,249.2717,248.981,249.1942,1585.0
2021-12-14 14:50:00,257.08,257.16,256.99,256.99,400.0,249.1457,249.2233,249.0585,249.0585,400.0
2021-12-14 14:55:00,257.03,257.03,256.82,257.03,1689.0,249.0973,249.0973,248.8937,249.0973,1689.0
2021-12-14 15:00:00,257.18,257.25,256.89,256.95,3218.0,249.2426,249.3105,248.9616,249.0197,3218.0
2021-12-14 15:05:00,257.04,257.22,256.98,257.01,1699.0,249.107,249.2814,249.0488,249.0779,1699.0
2021-12-14 15:10:00,256.95,257.01,256.69,257.01,3271.0,249.0197,249.0779,248.7678,249.0779,3271.0
2021-12-14 15:15:00,256.96,256.96,256.46,256.57,1959.0,249.0294,249.0294,248.5449,248.6515,1959.0
2021-12-14 15:20:00,256.63,256.63,256.31,256.38,2209.0,248.7096,248.7096,248.3995,248.4673,2209.0
2021-12-14 15:25:00,256.41,256.48,255.95,256.23,5986.0,248.4964,248.5642,248.0506,248.322,5986.0
2021-12-14 15:30:00,256.34,257.02,256.23,256.94,3014.0,248.4286,249.0876,248.322,249.01,3014.0
2021-12-14 15:35:00,256.86,257.43,256.66,256.76,5759.0,248.9325,249.4849,248.7387,248.8356,5759.0
2021-12-14 15:40:00,256.83,256.83,256.02,256.1,4398.0,248.9034,248.9034,248.1184,248.196,4398.0
2021-12-14 15:45:00,256.0,256.42,255.98,256.28,9084.0,248.0991,248.5061,248.0797,248.3704,9084.0
2021-12-14 15:50:00,256.36,257.16,256.3,256.97,14043.0,248.4479,249.2233,248.3898,249.0391,14043.0
2021-12-14 15:55:00,256.74,256.74,256.24,256.43,28953.0,248.8162,248.8162,248.3316,248.5158,28953.0
2021-12-15 09:30:00,256.52,256.59,254.98,255.96,11874.0,248.603,248.6708,247.1105,248.0603,11874.0
2021-12-15 09:35:00,256.01,258.19,256.01,258.19,200.0,248.1087,250.2215,248.1087,250.2215,200.0
2021-12-15 09:40:00,257.9,257.9,257.9,257.9,100.0,249.9404,249.9404,249.9404,249.9404,100.0
2021-12-15 09:45:00,258.65,259.78,258.65,259.11,2960.0,250.6673,251.7624,250.6673,251.1131,2960.0
2021-12-15 09:50:00,259.34,259.51,257.8,257.8,5326.0,251.336,251.5007,249.8435,249.8435,5326.0
2021-12-15 09:55:00,257.2,257.2,256.11,256.68,1095.0,249.262,249.262,248.2057,248.7581,1095.0
2021-12-15 10:00:00,256.11,257.34,256.11,256.75,2258.0,248.2057,249.3977,248.2057,248.8259,2258.0
2021-12-15 10:05:00,256.63,256.63,255.96,256.48,1200.0,248.7096,248.7096,248.0603,248.5642,1200.0
2021-12-15 10:10:00,256.25,256.77,255.87,256.77,2373.0,248.3413,248.8453,247.9731,248.8453,2373.0
2021-12-15 10:15:00,256.69,256.69,255.9,256.09,1869.0,248.7678,248.7678,248.0021,248.1863,1869.0
2021-12-15 10:20:00,256.47,256.82,256.13,256.13,1776.0,248.5545,248.8937,248.225,248.225,1776.0
2021-12-15 10:25:00,255.82,256.42,255.79,256.12,2100.0,247.9246,248.5061,247.8955,248.2154,2100.0
2021-12-15 10:30:00,256.16,256.77,256.15,256.77,2023.0,248.2541,248.8453,248.2444,248.8453,2023.0
2021-12-15 10:35:00,256.83,257.41,256.72,257.11,1708.0,248.9034,249.4655,248.7968,249.1748,1708.0
2021-12-15 10:40:00,256.96,256.96,256.63,256.89,1432.0,249.0294,249.0294,248.7096,248.9616,1432.0
2021-12-15 10:45:00,256.85,256.92,256.38,256.38,1000.0,248.9228,248.9907,248.4673,248.4673,1000.0
2021-12-15 10:50:00,256.27,256.54,256.15,256.41,4759.0,248.3607,248.6224,248.2444,248.4964,4759.0
2021-12-15 10:55:00,256.41,256.41,255.45,255.45,1713.0,248.4964,248.4964,247.566,247.566,1713.0
2021-12-15 11:00:00,255.91,256.34,255.5,256.18,1754.0,248.0118,248.4286,247.6145,248.2735,1754.0
2021-12-15 11:05:00,255.95,255.95,255.18,255.18,1569.0,248.0506,248.0506,247.3044,247.3044,1569.0
2021-12-15 11:10:00,255.0,255.31,254.72,255.0,2760.0,247.1299,247.4303,246.8586,247.1299,2760.0
2021-12-15 11:15:00,255.16,255.31,254.97,255.06,1547.0,247.285,247.4303,247.1008,247.1881,1547.0
2021-12-15 11:20:00,255.2,255.2,254.69,254.79,1005.0,247.3237,247.3237,246.8295,246.9264,1005.0
2021-12-15 11:25:00,254.77,255.06,254.77,254.8,1700.0,246.907,247.1881,246.907,246.9361,1700.0
2021-12-15 11:30:00,254.89,255.07,254.65,255.07,1794.0,247.0233,247.1978,246.7907,247.1978,1794.0
2021-12-15 11:35:00,255.17,255.17,254.86,254.86,1103.0,247.2947,247.2947,246.9942,246.9942,1103.0
2021-12-15 11:40:00,254.86,254.86,254.66,254.72,1200.0,246.9942,246.9942,246.8004,246.8586,1200.0
2021-12-15 11:45:00,254.53,255.07,254.51,255.07,1473.0,246.6744,247.1978,246.655,247.1978,1473.0
2021-12-15 11:50:00,254.79,254.79,254.34,254.34,663.0,246.9264,246.9264,246.4903,246.4903,663.0
2021-12-15 11:55:00,254.51,254.65,254.1,254.59,1045.0,246.655,246.7907,246.2577,246.7326,1045.0
2021-12-15 12:00:00,254.93,255.25,254.65,254.65,1829.0,247.0621,247.3722,246.7907,246.7907,1829.0
2021-12-15 12:05:00,254.65,254.65,254.65,254.65,0.0,246.7907,246.7907,246.7907,246.7907,0.0
2021-12-15 12:10:00,254.47,254.91,254.32,254.91,2062.0,246.6163,247.0427,246.4709,247.0427,2062.0
2021-12-15 12:15:00,254.84,254.85,254.64,254.64,300.0,246.9749,246.9845,246.781,246.781,300.0
2021-12-15 12:20:00,254.62,254.89,254.62,254.75,300.0,246.7616,247.0233,246.7616,246.8876,300.0
2021-12-15 12:25:00,254.78,254.96,254.78,254.9,600.0,246.9167,247.0912,246.9167,247.033,600.0
2021-12-15 12:30:00,254.8,254.8,254.7,254.7,900.0,246.9361,246.9361,246.8392,246.8392,900.0
2021-12-15 12:35:00,254.7,254.71,254.56,254.58,800.0,246.8392,246.8489,246.7035,246.7229,800.0
2021-12-15 12:40:00,254.62,254.63,254.32,254.32,499.0,246.7616,246.7713,246.4709,246.4709,499.0
2021-12-15 12:45:00,254.42,254.61,254.42,254.45,1100.0,246.5678,246.752,246.5678,246.5969,1100.0
2021-12-15 12:50:00,254.37,254.64,254.37,254.64,1060.0,246.5194,246.781,246.5194,246.781,1060.0
2021-12-15 12:55:00,254.84,255.0,254.71,255.0,700.0,246.9749,247.1299,246.8489,247.1299,700.0
2021-12-15 13:00:00,254.86,255.06,254.86,255.05,2812.0,246.9942,247.1881,246.9942,247.1784,2812.0
2021-12-15 13:05:00,254.52,254.67,254.52,254.67,596.0,246.6647,246.8101,246.6647,246.8101,596.0
2021-12-15 13:10:00,254.56,254.56,254.31,254.31,496.0,246.7035,246.7035,246.4612,246.4612,496.0
2021-12-15 13:15:00,254.32,254.36,254.16,254.36,1200.0,246.4709,246.5097,246.3158,246.5097,1200.0
2021-12-15 13:20:00,254.28,254.45,254.15,254.15,906.0,246.4321,246.5969,246.3062,246.3062,906.0
2021-12-15 13:25:00,254.24,254.26,253.87,253.87,1048.0,246.3934,246.4128,246.0348,246.0348,1048.0
2021-12-15 13:30:00,253.9,254.08,253.9,254.05,803.0,246.0639,246.2383,246.0639,246.2092,803.0
2021-12-15 13:35:00,253.79,253.79,253.42,253.64,1158.0,245.9573,245.9573,245.5987,245.8119,1158.0
2021-12-15 13:40:00,253.81,254.68,253.81,254.68,2328.0,245.9766,246.8198,245.9766,246.8198,2328.0
2021-12-15 13:45:00,254.68,254.69,254.42,254.42,1000.0,246.8198,246.8295,246.5678,246.5678,1000.0
2021-12-15 13:50:00,254.16,254.41,254.12,254.4,1363.0,246.3158,246.5581,246.2771,246.5484,1363.0
2021-12-15 13:55:00,254.09,254.36,253.97,254.29,1888.0,246.248,246.5097,246.1317,246.4418,1888.0
2021-12-15 14:00:00,254.11,254.23,252.83,254.23,2065.0,246.2674,246.3837,245.0269,246.3837,2065.0
2021-12-15 14:05:00,254.33,255.53,254.26,255.53,3912.0,246.4806,247.6436,246.4128,247.6436,3912.0
2021-12-15 14:10:00,254.78,255.32,254.36,255.0,2201.0,246.9167,247.44,246.5097,247.1299,2201.0
2021-12-15 14:15:00,255.16,255.43,254.91,255.27,1895.0,247.285,247.5466,247.0427,247.3916,1895.0
2021-12-15 14:20:00,255.1,255.16,254.46,254.71,2118.0,247.2268,247.285,246.6066,246.8489,2118.0
2021-12-15 14:25:00,254.28,254.55,254.24,254.55,2038.0,246.4321,246.6938,246.3934,246.6938,2038.0
2021-12-15 14:30:00,254.17,254.49,253.9,253.91,2165.0,246.3255,246.6357,246.0639,246.0736,2165.0
2021-12-15 14:35:00,253.69,254.19,253.55,253.69,3116.0,245.8603,246.3449,245.7247,245.8603,3116.0
2021-12-15 14:40:00,253.99,254.96,253.99,254.7,1535.0,246.1511,247.0912,246.1511,246.8392,1535.0
2021-12-15 14:45:00,254.68,255.01,254.36,254.37,2863.0,246.8198,247.1396,246.5097,246.5194,2863.0
2021-12-15 14:50:00,254.39,255.12,254.36,254.96,2670.0,246.5387,247.2462,246.5097,247.0912,2670.0
2021-12-15 14:55:00,254.89,254.89,254.36,254.56,2172.0,247.0233,247.0233,246.5097,246.7035,2172.0
2021-12-15 15:00:00,254.68,255.26,254.65,255.02,3120.0,246.8198,247.3819,246.7907,247.1493,3120.0
2021-12-15 15:05:00,255.04,256.24,255.03,256.24,3109.0,247.1687,248.3316,247.159,248.3316,3109.0
2021-12-15 15:10:00,256.21,256.4,255.67,256.3,7863.0,248.3026,248.4867,247.7792,248.3898,7863.0
2021-12-15 15:15:00,256.35,256.41,255.3,255.9,16669.0,248.4383,248.4964,247.4207,248.0021,16669.0
2021-12-15 15:20:00,256.33,256.33,254.68,254.68,13489.0,248.4189,248.4189,246.8198,246.8198,13489.0
2021-12-15 15:25:00,255.0,256.34,254.98,256.1,24260.0,247.1299,248.4286,247.1105,248.196,24260.0
2021-12-15 15:30:00,256.14,256.61,255.62,256.48,3775.0,248.2347,248.6902,247.7308,248.5642,3775.0
2021-12-15 15:35:00,256.73,256.73,256.23,256.44,3472.0,248.8065,248.8065,248.322,248.5255,3472.0
2021-12-15 15:40:00,256.26,256.29,255.68,255.8,3956.0,248.351,248.3801,247.7889,247.9052,3956.0
2021-12-15 15:45:00,255.85,255.9,255.23,255.3,4681.0,247.9537,248.0021,247.3528,247.4207,4681.0
2021-12-15 15:50:00,255.33,256.11,255.33,256.03,10840.0,247.4497,248.2057,247.4497,248.1281,10840.0
2021-12-15 15:55:00,255.96,256.64,255.81,256.41,28541.0,248.0603,248.7193,247.9149,248.4964,28541.0
2021-12-16 09:30:00,255.28,256.04,255.18,255.62,4552.0,247.4013,248.1378,247.3044,247.7308,4552.0
2021-12-16 09:35:00,256.5,257.47,256.35,256.78,1047.0,248.5836,249.5237,248.4383,248.855,1047.0
2021-12-16 09:40:00,256.87,257.62,256.79,257.62,1203.0,248.9422,249.6691,248.8647,249.6691,1203.0
2021-12-16 09:45:00,258.07,258.07,256.53,256.53,2070.0,250.1052,250.1052,248.6127,248.6127,2070.0
2021-12-16 09:50:00,256.96,256.96,256.39,256.66,1207.0,249.0294,249.0294,248.477,248.7387,1207.0
2021-12-16 09:55:00,256.91,256.91,255.8,255.99,1895.0,248.981,248.981,247.9052,248.0894,1895.0
2021-12-16 10:00:00,255.29,255.98,255.03,255.98,1975.0,247.411,248.0797,247.159,248.0797,1975.0
2021-12-16 10:05:00,256.07,256.41,255.08,255.88,2259.0,248.1669,248.4964,247.2074,247.9828,2259.0
2021-12-16 10:10:00,256.18,256.41,255.49,256.12,1607.0,248.2735,248.4964,247.6048,248.2154,1607.0
2021-12-16 10:15:00,255.83,256.16,255.5,256.07,2170.0,247.9343,248.2541,247.6145,248.1669,2170.0
2021-12-16 10:20:00,256.18,256.56,256.02,256.02,1920.0,248.2735,248.6418,248.1184,248.1184,1920.0
2021-12-16 10:25:00,256.38,256.4,255.88,255.88,1709.0,248.4673,248.4867,247.9828,247.9828,1709.0
2021-12-16 10:30:00,256.11,256.23,255.7,255.7,1465.0,248.2057,248.322,247.8083,247.8083,1465.0
2021-12-16 10:35:00,255.64,256.01,255.47,255.57,1917.0,247.7502,248.1087,247.5854,247.6823,1917.0
2021-12-16 10:40:00,255.54,255.59,254.92,254.92,3062.0,247.6533,247.7017,247.0524,247.0524,3062.0
2021-12-16 10:45:00,254.81,255.04,254.67,254.89,1327.0,246.9458,247.1687,246.8101,247.0233,1327.0
2021-12-16 10:50:00,255.16,255.16,254.84,254.84,1752.0,247.285,247.285,246.9749,246.9749,1752.0
2021-12-16 10:55:00,255.11,256.05,255.11,256.05,934.0,247.2365,248.1475,247.2365,248.1475,934.0
2021-12-16 11:00:00,255.99,256.06,255.09,255.09,3901.0,248.0894,248.1572,247.2171,247.2171,3901.0
2021-12-16 11:05:00,255.11,256.08,255.02,256.08,2329.0,247.2365,248.1766,247.1493,248.1766,2329.0
2021-12-16 11:10:00,256.66,256.67,256.42,256.43,500.0,248.7387,248.7484,248.5061,248.5158,500.0
2021-12-16 11:15:00,256.54,256.68,256.34,256.34,1926.0,248.6224,248.7581,248.4286,248.4286,1926.0
2021-12-16 11:20:00,256.62,257.06,255.87,255.87,3376.0,248.6999,249.1263,247.9731,247.9731,3376.0
2021-12-16 11:25:00,256.03,256.03,255.53,255.71,723.0,248.1281,248.1281,247.6436,247.818,723.0
2021-12-16 11:30:00,255.87,255.95,255.45,255.86,2000.0,247.9731,248.0506,247.566,247.9634,2000.0
2021-12-16 11:35:00,255.9,256.15,255.57,255.57,1100.0,248.0021,248.2444,247.6823,247.6823,1100.0
2021-12-16 11:40:00,255.77,255.91,255.47,255.81,1400.0,247.8762,248.0118,247.5854,247.9149,1400.0
2021-12-16 11:45:00,255.83,255.94,255.69,255.91,1000.0,247.9343,248.0409,247.7986,248.0118,1000.0
2021-12-16 11:50:00,255.67,255.67,255.28,255.32,1906.0,247.7792,247.7792,247.4013,247.44,1906.0
2021-12-16 11:55:00,254.95,255.36,254.74,255.36,3187.0,247.0815,247.4788,246.8779,247.4788,3187.0
2021-12-16 12:00:00,254.93,255.24,254.83,255.1,3042.0,247.0621,247.3625,246.9652,247.2268,3042.0
2021-12-16 12:05:00,255.24,255.24,254.81,254.82,900.0,247.3625,247.3625,246.9458,246.9555,900.0
2021-12-16 12:10:00,254.53,254.74,254.53,254.74,600.0,246.6744,246.8779,246.6744,246.8779,600.0
2021-12-16 12:15:00,254.63,254.67,254.45,254.67,1200.0,246.7713,246.8101,246.5969,246.8101,1200.0
2021-12-16 12:20:00,254.8,254.83,254.03,254.03,2308.0,246.9361,246.9652,246.1899,246.1899,2308.0
2021-12-16 12:25:00,253.76,254.09,253.76,253.81,715.0,245.9282,246.248,245.9282,245.9766,715.0
2021-12-16 12:30:00,253.74,253.94,253.73,253.91,1050.0,245.9088,246.1026,245.8991,246.0736,1050.0
2021-12-16 12:35:00,254.0,254.06,253.75,253.76,1862.0,246.1608,246.2189,245.9185,245.9282,1862.0
2021-12-16 12:40:00,253.64,253.79,253.58,253.79,1400.0,245.8119,245.9573,245.7537,245.9573,1400.0
2021-12-16 12:45:00,253.88,253.88,253.45,253.48,1644.0,246.0445,246.0445,245.6278,245.6568,1644.0
2021-12-16 12:50:00,253.68,253.76,253.34,253.61,1292.0,245.8507,245.9282,245.5211,245.7828,1292.0
2021-12-16 12:55:00,253.42,253.52,253.25,253.25,1200.0,245.5987,245.6956,245.4339,245.4339,1200.0
2021-12-16 13:00:00,253.46,253.6,253.23,253.34,1760.0,245.6374,245.7731,245.4145,245.5211,1760.0
2021-12-16 13:05:00,253.19,253.22,253.02,253.22,1101.0,245.3758,245.4049,245.211,245.4049,1101.0
2021-12-16 13:10:00,253.5,253.91,253.29,253.75,1231.0,245.6762,246.0736,245.4727,245.9185,1231.0
2021-12-16 13:15:00,253.88,254.14,253.88,253.93,1001.0,246.0445,246.2965,246.0445,246.0929,1001.0
2021-12-16 13:20:00,254.04,254.07,253.97,254.07,1200.0,246.1995,246.2286,246.1317,246.2286,1200.0
2021-12-16 13:25:00,254.03,254.09,253.81,254.05,1083.0,246.1899,246.248,245.9766,246.2092,1083.0
2021-12-16 13:30:00,253.86,254.05,253.77,253.82,1091.0,246.0251,246.2092,245.9379,245.9863,1091.0
2021-12-16 13:35:00,253.89,253.89,253.79,253.81,300.0,246.0542,246.0542,245.9573,245.9766,300.0
2021-12-16 13:40:00,253.94,253.95,253.8,253.82,710.0,246.1026,246.1123,245.967,245.9863,710.0
2021-12-16 13:45:00,253.88,254.13,253.88,254.13,1302.0,246.0445,246.2868,246.0445,246.2868,1302.0
2021-12-16 13:50:00,254.42,254.42,253.81,253.9,5062.0,246.5678,246.5678,245.9766,246.0639,5062.0
2021-12-16 13:55:00,253.78,253.9,253.72,253.88,1415.0,245.9476,246.0639,245.8894,246.0445,1415.0
2021-12-16 14:00:00,253.95,254.14,253.92,254.14,700.0,246.1123,246.2965,246.0832,246.2965,700.0
2021-12-16 14:05:00,254.15,254.17,253.91,253.91,1588.0,246.3062,246.3255,246.0736,246.0736,1588.0
2021-12-16 14:10:00,253.81,253.89,253.56,253.89,1561.0,245.9766,246.0542,245.7344,246.0542,1561.0
2021-12-16 14:15:00,253.96,254.05,253.73,253.99,1487.0,246.122,246.2092,245.8991,246.1511,1487.0
2021-12-16 14:20:00,254.07,254.07,253.37,253.37,1785.0,246.2286,246.2286,245.5502,245.5502,1785.0
2021-12-16 14:25:00,253.44,253.53,253.33,253.53,1201.0,245.6181,245.7053,245.5115,245.7053,1201.0
2021-12-16 14:30:00,253.52,253.52,253.42,253.52,800.0,245.6956,245.6956,245.5987,245.6956,800.0
2021-12-16 14:35:00,253.62,254.07,253.61,254.05,2849.0,245.7925,246.2286,245.7828,246.2092,2849.0
2021-12-16 14:40:00,254.02,254.1,253.8,253.8,3308.0,246.1802,246.2577,245.967,245.967,3308.0
2021-12-16 14:45:00,253.84,253.91,252.65,252.86,4976.0,246.0057,246.0736,244.8524,245.056,4976.0
2021-12-16 14:50:00,252.97,253.15,252.69,252.79,2192.0,245.1626,245.337,244.8912,244.9881,2192.0
2021-12-16 14:55:00,252.85,253.03,252.76,253.03,2038.0,245.0463,245.2207,244.9591,245.2207,2038.0
2021-12-16 15:00:00,253.01,253.02,252.57,252.66,2014.0,245.2013,245.211,244.7749,244.8621,2014.0
2021-12-16 15:05:00,252.96,253.09,252.46,252.5,2605.0,245.1529,245.2789,244.6683,244.7071,2605.0
2021-12-16 15:10:00,252.31,252.71,252.19,252.71,1806.0,244.5229,244.9106,244.4066,244.9106,1806.0
2021-12-16 15:15:00,252.62,253.04,252.57,252.72,3191.0,244.8234,245.2304,244.7749,244.9203,3191.0
2021-12-16 15:20:00,252.69,253.08,252.68,253.04,2747.0,244.8912,245.2692,244.8815,245.2304,2747.0
2021-12-16 15:25:00,253.11,253.68,252.99,253.67,2299.0,245.2982,245.8507,245.182,245.841,2299.0
2021-12-16 15:30:00,253.67,253.93,253.49,253.9,5480.0,245.841,246.0929,245.6665,246.0639,5480.0
2021-12-16 15:35:00,254.05,254.77,253.79,254.59,5909.0,246.2092,246.907,245.9573,246.7326,5909.0
2021-12-16 15:40:00,254.61,255.09,254.26,254.26,5892.0,246.752,247.2171,246.4128,246.4128,5892.0
2021-12-16 15:45:00,254.38,254.65,253.91,253.93,9289.0,246.5291,246.7907,246.0736,246.0929,9289.0
2021-12-16 15:50:00,254.06,254.68,253.88,254.28,12547.0,246.2189,246.8198,246.0445,246.4321,12547.0
2021-12-16 15:55:00,254.24,254.51,253.71,253.72,32451.0,246.3934,246.655,245.8797,245.8894,32451.0
2021-12-17 09:30:00,253.23,253.7,251.35,253.26,95799.0,245.4145,245.87,243.5926,245.4436,95799.0
2021-12-17 09:35:00,252.9,253.23,252.06,252.19,2851.0,245.0947,245.4145,244.2807,244.4066,2851.0
2021-12-17 09:40:00,250.92,251.7,250.92,251.7,1052.0,243.1758,243.9318,243.1758,243.9318,1052.0
2021-12-17 09:45:00,250.97,252.22,250.96,251.62,3140.0,243.2243,244.4357,243.2146,243.8542,3140.0
2021-12-17 09:50:00,252.07,253.0,251.66,252.47,3488.0,244.2903,245.1916,243.893,244.678,3488.0
2021-12-17 09:55:00,252.17,252.72,252.02,252.41,1435.0,244.3873,244.9203,244.2419,244.6199,1435.0
2021-12-17 10:00:00,252.74,252.94,251.97,252.84,3062.0,244.9397,245.1335,244.1934,245.0366,3062.0
2021-12-17 10:05:00,252.64,253.08,252.42,253.08,1376.0,244.8428,245.2692,244.6295,245.2692,1376.0
2021-12-17 10:10:00,252.61,252.91,252.24,252.24,2526.0,244.8137,245.1044,244.4551,244.4551,2526.0
2021-12-17 10:15:00,252.21,252.29,251.87,252.23,2536.0,244.426,244.5036,244.0965,244.4454,2536.0
2021-12-17 10:20:00,252.19,252.26,252.03,252.22,1417.0,244.4066,244.4745,244.2516,244.4357,1417.0
2021-12-17 10:25:00,252.47,252.67,252.37,252.67,1400.0,244.678,244.8718,244.5811,244.8718,1400.0
2021-12-17 10:30:00,252.67,252.67,252.49,252.49,345.0,244.8718,244.8718,244.6974,244.6974,345.0
2021-12-17 10:35:00,253.31,253.56,253.26,253.56,502.0,245.4921,245.7344,245.4436,245.7344,502.0
2021-12-17 10:40:00,253.55,254.01,253.52,253.88,2650.0,245.7247,246.1705,245.6956,246.0445,2650.0
2021-12-17 10:45:00,254.23,255.62,254.23,254.58,1752.0,246.3837,247.7308,246.3837,246.7229,1752.0
2021-12-17 10:50:00,254.89,255.41,254.83,255.41,1100.0,247.0233,247.5273,246.9652,247.5273,1100.0
2021-12-17 10:55:00,255.53,255.96,255.15,255.88,3725.0,247.6436,248.0603,247.2753,247.9828,3725.0
2021-12-17 11:00:00,255.83,255.83,255.09,255.34,1908.0,247.9343,247.9343,247.2171,247.4594,1908.0
2021-12-17 11:05:00,255.29,255.82,255.29,255.61,1411.0,247.411,247.9246,247.411,247.7211,1411.0
2021-12-17 11:10:00,255.85,256.14,255.85,255.87,1697.0,247.9537,248.2347,247.9537,247.9731,1697.0
2021-12-17 11:15:00,255.71,256.07,255.65,256.07,1140.0,247.818,248.1669,247.7599,248.1669,1140.0
2021-12-17 11:20:00,256.31,256.44,256.09,256.44,673.0,248.3995,248.5255,248.1863,248.5255,673.0
2021-12-17 11:25:00,256.2,256.59,255.74,256.26,10545.0,248.2929,248.6708,247.8471,248.351,10545.0
2021-12-17 11:30:00,256.29,256.29,255.68,255.69,992.0,248.3801,248.3801,247.7889,247.7986,992.0
2021-12-17 11:35:00,255.27,255.3,255.04,255.04,300.0,247.3916,247.4207,247.1687,247.1687,300.0
2021-12-17 11:40:00,255.03,255.06,254.57,254.58,3300.0,247.159,247.1881,246.7132,246.7229,3300.0
2021-12-17 11:45:00,254.27,254.4,254.05,254.05,400.0,246.4224,246.5484,246.2092,246.2092,400.0
2021-12-17 11:50:00,254.49,254.49,254.16,254.16,533.0,246.6357,246.6357,246.3158,246.3158,533.0
2021-12-17 11:55:00,254.24,254.26,253.97,254.04,971.0,246.3934,246.4128,246.1317,246.1995,971.0
2021-12-17 12:00:00,254.65,254.72,254.26,254.72,501.0,246.7907,246.8586,246.4128,246.8586,501.0
2021-12-17 12:05:00,254.84,254.91,254.57,254.91,877.0,246.9749,247.0427,246.7132,247.0427,877.0
2021-12-17 12:10:00,254.95,255.46,254.92,255.46,800.0,247.0815,247.5757,247.0524,247.5757,800.0
2021-12-17 12:15:00,255.5,255.57,255.23,255.23,1000.0,247.6145,247.6823,247.3528,247.3528,1000.0
2021-12-17 12:20:00,255.44,255.44,254.98,254.99,7934.0,247.5563,247.5563,247.1105,247.1202,7934.0
2021-12-17 12:25:00,254.92,255.32,254.82,255.32,602.0,247.0524,247.44,246.9555,247.44,602.0
2021-12-17 12:30:00,255.19,255.87,255.19,255.78,800.0,247.3141,247.9731,247.3141,247.8858,800.0
2021-12-17 12:35:00,255.72,255.78,255.4,255.71,1219.0,247.8277,247.8858,247.5176,247.818,1219.0
2021-12-17 12:40:00,255.72,255.94,255.6,255.67,1801.0,247.8277,248.0409,247.7114,247.7792,1801.0
2021-12-17 12:45:00,255.83,255.83,255.74,255.8,601.0,247.9343,247.9343,247.8471,247.9052,601.0
2021-12-17 12:50:00,255.97,255.97,255.62,255.63,840.0,248.07,248.07,247.7308,247.7405,840.0
2021-12-17 12:55:00,255.63,255.78,255.05,255.07,1434.0,247.7405,247.8858,247.1784,247.1978,1434.0
2021-12-17 13:00:00,254.94,255.19,254.83,255.19,1380.0,247.0718,247.3141,246.9652,247.3141,1380.0
2021-12-17 13:05:00,255.18,255.18,254.98,255.1,856.0,247.3044,247.3044,247.1105,247.2268,856.0
2021-12-17 13:10:00,255.18,255.21,254.91,254.92,2060.0,247.3044,247.3334,247.0427,247.0524,2060.0
2021-12-17 13:15:00,255.0,255.5,255.0,255.5,1913.0,247.1299,247.6145,247.1299,247.6145,1913.0
2021-12-17 13:20:00,255.6,255.82,255.6,255.82,700.0,247.7114,247.9246,247.7114,247.9246,700.0
2021-12-17 13:25:00,255.85,255.88,255.81,255.86,610.0,247.9537,247.9828,247.9149,247.9634,610.0
2021-12-17 13:30:00,255.94,255.99,255.82,255.9,910.0,248.0409,248.0894,247.9246,248.0021,910.0
2021-12-17 13:35:00,256.03,256.34,256.03,256.06,1534.0,248.1281,248.4286,248.1281,248.1572,1534.0
2021-12-17 13:40:00,255.88,256.0,255.65,255.74,2701.0,247.9828,248.0991,247.7599,247.8471,2701.0
2021-12-17 13:45:00,255.88,255.88,255.55,255.73,1803.0,247.9828,247.9828,247.6629,247.8374,1803.0
2021-12-17 13:50:00,255.74,255.75,255.74,255.75,300.0,247.8471,247.8568,247.8471,247.8568,300.0
2021-12-17 13:55:00,255.49,255.59,255.32,255.35,2500.0,247.6048,247.7017,247.44,247.4691,2500.0
2021-12-17 14:00:00,255.26,255.82,255.26,255.82,5022.0,247.3819,247.9246,247.3819,247.9246,5022.0
2021-12-17 14:05:00,255.83,255.88,255.83,255.84,600.0,247.9343,247.9828,247.9343,247.944,600.0
2021-12-17 14:10:00,255.75,256.07,255.56,255.56,2062.0,247.8568,248.1669,247.6726,247.6726,2062.0
2021-12-17 14:15:00,255.52,255.58,255.37,255.37,1070.0,247.6339,247.692,247.4885,247.4885,1070.0
2021-12-17 14:20:00,255.46,255.83,255.4,255.76,1231.0,247.5757,247.9343,247.5176,247.8665,1231.0
2021-12-17 14:25:00,255.63,255.63,255.28,255.44,2028.0,247.7405,247.7405,247.4013,247.5563,2028.0
2021-12-17 14:30:00,255.44,255.58,255.08,255.11,1355.0,247.5563,247.692,247.2074,247.2365,1355.0
2021-12-17 14:35:00,255.18,255.18,254.59,254.65,1400.0,247.3044,247.3044,246.7326,246.7907,1400.0
2021-12-17 14:40:00,254.63,254.82,254.5,254.51,1618.0,246.7713,246.9555,246.6453,246.655,1618.0
2021-12-17 14:45:00,254.74,255.01,254.74,254.89,1401.0,246.8779,247.1396,246.8779,247.0233,1401.0
2021-12-17 14:50:00,254.76,254.82,254.57,254.57,2316.0,246.8973,246.9555,246.7132,246.7132,2316.0
2021-12-17 14:55:00,254.46,254.88,254.46,254.7,700.0,246.6066,247.0136,246.6066,246.8392,700.0
2021-12-17 15:00:00,254.81,255.04,254.81,254.85,2736.0,246.9458,247.1687,246.9458,246.9845,2736.0
2021-12-17 15:05:00,254.98,255.06,254.46,254.67,2201.0,247.1105,247.1881,246.6066,246.8101,2201.0
2021-12-17 15:10:00,254.37,254.41,254.16,254.18,2110.0,246.5194,246.5581,246.3158,246.3352,2110.0
2021-12-17 15:15:00,254.09,254.28,253.78,253.88,1908.0,246.248,246.4321,245.9476,246.0445,1908.0
2021-12-17 15:20:00,254.01,254.48,253.89,254.27,3206.0,246.1705,246.626,246.0542,246.4224,3206.0
2021-12-17 15:25:00,254.25,254.26,253.57,253.62,2883.0,246.4031,246.4128,245.7441,245.7925,2883.0
2021-12-17 15:30:00,253.7,253.79,252.83,253.07,4458.0,245.87,245.9573,245.0269,245.2595,4458.0
2021-12-17 15:35:00,253.06,253.15,252.79,253.14,2602.0,245.2498,245.337,244.9881,245.3273,2602.0
2021-12-17 15:40:00,253.12,253.26,253.01,253.02,4223.0,245.3079,245.4436,245.2013,245.211,4223.0
2021-12-17 15:45:00,252.95,253.15,252.83,253.05,10083.0,245.1432,245.337,245.0269,245.2401,10083.0
2021-12-17 15:50:00,252.88,252.88,251.84,252.44,18807.0,245.0753,245.0753,244.0674,244.6489,18807.0
2021-12-17 15:55:00,252.35,253.07,252.06,253.06,55411.0,244.5617,245.2595,244.2807,245.2498,55411.0
2021-12-20 09:30:00,251.34,252.0,250.78,250.79,6440.0,243.5829,244.2225,243.0402,243.0499,6440.0
2021-12-20 09:35:00,251.89,252.61,251.89,251.99,902.0,244.1159,244.8137,244.1159,244.2128,902.0
2021-12-20 09:40:00,251.17,251.17,250.29,250.29,4454.0,243.4181,243.4181,242.5653,242.5653,4454.0
2021-12-20 09:45:00,250.0,250.14,248.24,248.39,2215.0,242.2842,242.4199,240.5786,240.7239,2215.0
2021-12-20 09:50:00,248.1,248.19,247.62,248.06,1257.0,240.4429,240.5301,239.9777,240.4041,1257.0
2021-12-20 09:55:00,248.69,249.47,248.69,249.07,1150.0,241.0147,241.7706,241.0147,241.3829,1150.0
2021-12-20 10:00:00,248.68,249.11,247.82,247.83,2800.0,241.005,241.4217,240.1715,240.1812,2800.0
2021-12-20 10:05:00,248.09,248.09,247.35,247.51,2274.0,240.4332,240.4332,239.716,239.8711,2274.0
2021-12-20 10:10:00,247.3,247.54,247.0,247.31,1576.0,239.6676,239.9002,239.3768,239.6773,1576.0
2021-12-20 10:15:00,247.11,247.45,246.52,246.52,3376.0,239.4834,239.8129,238.9116,238.9116,3376.0
2021-12-20 10:20:00,246.45,246.99,245.93,246.99,1626.0,238.8438,239.3671,238.3398,239.3671,1626.0
2021-12-20 10:25:00,246.21,246.8,246.2,246.63,1237.0,238.6112,239.183,238.6015,239.0182,1237.0
2021-12-20 10:30:00,246.56,246.56,246.27,246.52,6535.0,238.9504,238.9504,238.6694,238.9116,6535.0
2021-12-20 10:35:00,246.59,247.29,246.57,247.21,1970.0,238.9795,239.6579,238.9601,239.5803,1970.0
2021-12-20 10:40:00,246.9,247.15,246.75,247.09,1124.0,239.2799,239.5222,239.1345,239.464,1124.0
2021-12-20 10:45:00,247.35,247.35,246.52,246.75,1200.0,239.716,239.716,238.9116,239.1345,1200.0
2021-12-20 10:50:00,246.56,246.57,245.58,245.81,1872.0,238.9504,238.9601,238.0006,238.2235,1872.0
2021-12-20 10:55:00,246.2,246.58,245.89,246.12,1800.0,238.6015,238.9698,238.3011,238.524,1800.0
2021-12-20 11:00:00,245.96,245.96,245.57,245.6,640.0,238.3689,238.3689,237.991,238.02,640.0
2021-12-20 11:05:00,245.87,245.87,245.61,245.66,556.0,238.2817,238.2817,238.0297,238.0782,556.0
2021-12-20 11:10:00,245.45,245.85,245.33,245.85,2138.0,237.8747,238.2623,237.7584,238.2623,2138.0
2021-12-20 11:15:00,245.68,246.02,245.54,246.02,1474.0,238.0976,238.4271,237.9619,238.4271,1474.0
2021-12-20 11:20:00,246.34,246.65,246.03,246.57,1850.0,238.7372,239.0376,238.4368,238.9601,1850.0
2021-12-20 11:25:00,246.46,246.75,246.35,246.35,543.0,238.8535,239.1345,238.7469,238.7469,543.0
2021-12-20 11:30:00,245.92,246.03,245.85,245.92,820.0,238.3302,238.4368,238.2623,238.3302,820.0
2021-12-20 11:35:00,246.13,246.46,246.13,246.46,610.0,238.5337,238.8535,238.5337,238.8535,610.0
2021-12-20 11:40:00,246.26,246.46,246.26,246.46,1000.0,238.6597,238.8535,238.6597,238.8535,1000.0
2021-12-20 11:45:00,246.52,246.52,246.08,246.3,700.0,238.9116,238.9116,238.4852,238.6984,700.0
2021-12-20 11:50:00,246.42,247.61,246.42,247.61,875.0,238.8147,239.968,238.8147,239.968,875.0
2021-12-20 11:55:00,247.35,247.62,247.14,247.62,2127.0,239.716,239.9777,239.5125,239.9777,2127.0
2021-12-20 12:00:00,247.61,247.73,247.48,247.66,430.0,239.968,240.0843,239.842,240.0165,430.0
2021-12-20 12:05:00,247.57,247.73,247.57,247.73,2100.0,239.9292,240.0843,239.9292,240.0843,2100.0
2021-12-20 12:10:00,247.66,247.89,247.18,247.18,1558.0,240.0165,240.2394,239.5513,239.5513,1558.0
2021-12-20 12:15:00,247.42,247.53,247.42,247.49,941.0,239.7839,239.8905,239.7839,239.8517,941.0
2021-12-20 12:20:00,247.3,247.3,246.62,246.74,965.0,239.6676,239.6676,239.0085,239.1248,965.0
2021-12-20 12:25:00,246.97,247.25,246.94,247.25,1060.0,239.3477,239.6191,239.3187,239.6191,1060.0
2021-12-20 12:30:00,247.29,247.29,247.07,247.2,538.0,239.6579,239.6579,239.4447,239.5706,538.0
2021-12-20 12:35:00,246.93,247.14,246.87,246.98,2802.0,239.309,239.5125,239.2508,239.3574,2802.0
2021-12-20 12:40:00,246.91,247.68,246.9,247.68,3911.0,239.2896,240.0358,239.2799,240.0358,3911.0
2021-12-20 12:45:00,247.8,247.8,247.44,247.66,2200.0,240.1521,240.1521,239.8032,240.0165,2200.0
2021-12-20 12:50:00,247.45,247.79,247.43,247.79,1220.0,239.8129,240.1424,239.7936,240.1424,1220.0
2021-12-20 12:55:00,247.64,247.64,247.41,247.44,700.0,239.9971,239.9971,239.7742,239.8032,700.0
2021-12-20 13:00:00,247.31,247.31,247.13,247.16,842.0,239.6773,239.6773,239.5028,239.5319,842.0
2021-12-20 13:05:00,246.96,247.11,246.76,246.93,3120.0,239.3381,239.4834,239.1442,239.309,3120.0
2021-12-20 13:10:00,247.02,247.61,247.02,247.61,1100.0,239.3962,239.968,239.3962,239.968,1100.0
2021-12-20 13:15:00,247.56,247.57,247.46,247.54,600.0,239.9195,239.9292,239.8226,239.9002,600.0
2021-12-20 13:20:00,247.67,247.74,247.41,247.48,900.0,240.0261,240.094,239.7742,239.842,900.0
2021-12-20 13:25:00,247.45,247.65,247.45,247.65,864.0,239.8129,240.0068,239.8129,240.0068,864.0
2021-12-20 13:30:00,247.69,247.7,247.61,247.7,520.0,240.0455,240.0552,239.968,240.0552,520.0
2021-12-20 13:35:00,247.73,248.22,247.73,248.21,1700.0,240.0843,240.5592,240.0843,240.5495,1700.0
2021-12-20 13:40:00,248.51,248.6,248.39,248.49,700.0,240.8402,240.9274,240.7239,240.8208,700.0
2021-12-20 13:45:00,248.35,248.5,248.2,248.34,1125.0,240.6852,240.8305,240.5398,240.6755,1125.0
2021-12-20 13:50:00,248.16,248.24,248.15,248.22,300.0,240.501,240.5786,240.4913,240.5592,300.0
2021-12-20 13:55:00,248.47,248.47,247.96,248.1,1600.0,240.8015,240.8015,240.3072,240.4429,1600.0
2021-12-20 14:00:00,248.13,248.27,248.09,248.09,843.0,240.4719,240.6076,240.4332,240.4332,843.0
2021-12-20 14:05:00,248.06,248.2,247.79,247.87,3576.0,240.4041,240.5398,240.1424,240.22,3576.0
2021-12-20 14:10:00,247.88,247.9,247.77,247.9,420.0,240.2297,240.249,240.1231,240.249,420.0
2021-12-20 14:15:00,248.08,248.19,247.87,247.87,1000.0,240.4235,240.5301,240.22,240.22,1000.0
2021-12-20 14:20:00,247.86,247.86,247.3,247.3,963.0,240.2103,240.2103,239.6676,239.6676,963.0
2021-12-20 14:25:00,247.22,247.22,247.1,247.15,400.0,239.59,239.59,239.4737,239.5222,400.0
2021-12-20 14:30:00,247.26,247.42,247.08,247.31,2348.0,239.6288,239.7839,239.4544,239.6773,2348.0
2021-12-20 14:35:00,247.36,247.42,247.1,247.24,1097.0,239.7257,239.7839,239.4737,239.6094,1097.0
2021-12-20 14:40:00,247.33,247.68,247.31,247.65,2945.0,239.6966,240.0358,239.6773,240.0068,2945.0
2021-12-20 14:45:00,247.65,247.99,247.65,247.99,1117.0,240.0068,240.3363,240.0068,240.3363,1117.0
2021-12-20 14:50:00,248.06,248.22,247.97,248.13,980.0,240.4041,240.5592,240.3169,240.4719,980.0
2021-12-20 14:55:00,248.12,248.31,247.77,247.78,2236.0,240.4623,240.6464,240.1231,240.1327,2236.0
2021-12-20 15:00:00,247.88,248.3,247.87,248.18,813.0,240.2297,240.6367,240.22,240.5204,813.0
2021-12-20 15:05:00,247.99,248.37,247.98,248.11,700.0,240.3363,240.7045,240.3266,240.4526,700.0
2021-12-20 15:10:00,248.17,248.33,248.13,248.13,1123.0,240.5107,240.6658,240.4719,240.4719,1123.0
2021-12-20 15:15:00,248.0,248.59,248.0,248.42,1300.0,240.346,240.9177,240.346,240.753,1300.0
2021-12-20 15:20:00,248.52,248.53,247.95,247.95,2175.0,240.8499,240.8596,240.2975,240.2975,2175.0
2021-12-20 15:25:00,247.97,248.24,247.92,248.24,1213.0,240.3169,240.5786,240.2684,240.5786,1213.0
2021-12-20 15:30:00,248.07,248.07,247.53,247.53,3712.0,240.4138,240.4138,239.8905,239.8905,3712.0
2021-12-20 15:35:00,247.63,248.07,247.62,247.97,4040.0,239.9874,240.4138,239.9777,240.3169,4040.0
2021-12-20 15:40:00,247.94,248.02,247.56,247.63,3837.0,240.2878,240.3653,239.9195,239.9874,3837.0
2021-12-20 15:45:00,247.52,247.65,247.19,247.28,7120.0,239.8808,240.0068,239.561,239.6482,7120.0
2021-12-20 15:50:00,247.3,248.38,247.3,248.23,12193.0,239.6676,240.7142,239.6676,240.5689,12193.0
2021-12-20 15:55:00,248.26,248.52,248.0,248.03,29874.0,240.5979,240.8499,240.346,240.375,29874.0
2021-12-21 09:30:00,253.71,254.94,251.95,253.38,13295.0,245.8797,247.0718,244.174,245.5599,13295.0
2021-12-21 09:35:00,253.92,254.05,253.0,253.0,4082.0,246.0832,246.2092,245.1916,245.1916,4082.0
2021-12-21 09:40:00,252.93,253.68,252.9,253.37,6279.0,245.1238,245.8507,245.0947,245.5502,6279.0
2021-12-21 09:45:00,253.46,254.45,253.4,254.09,2600.0,245.6374,246.5969,245.5793,246.248,2600.0
2021-12-21 09:50:00,253.71,254.15,253.06,253.71,3101.0,245.8797,246.3062,245.2498,245.8797,3101.0
2021-12-21 09:55:00,253.74,254.0,253.42,253.73,1415.0,245.9088,246.1608,245.5987,245.8991,1415.0
2021-12-21 10:00:00,253.31,253.51,252.32,252.87,3402.0,245.4921,245.6859,244.5326,245.0657,3402.0
2021-12-21 10:05:00,253.38,254.5,253.38,254.5,937.0,245.5599,246.6453,245.5599,246.6453,937.0
2021-12-21 10:10:00,254.72,254.72,253.76,254.18,1500.0,246.8586,246.8586,245.9282,246.3352,1500.0
2021-12-21 10:15:00,254.27,255.01,254.22,254.67,2503.0,246.4224,247.1396,246.374,246.8101,2503.0
2021-12-21 10:20:00,255.17,255.17,253.86,254.29,1510.0,247.2947,247.2947,246.0251,246.4418,1510.0
2021-12-21 10:25:00,254.29,254.38,253.48,254.38,2152.0,246.4418,246.5291,245.6568,246.5291,2152.0
2021-12-21 10:30:00,254.63,255.0,254.59,254.72,1676.0,246.7713,247.1299,246.7326,246.8586,1676.0
2021-12-21 10:35:00,254.7,255.15,254.63,255.15,3599.0,246.8392,247.2753,246.7713,247.2753,3599.0
2021-12-21 10:40:00,255.36,255.36,254.81,254.95,1200.0,247.4788,247.4788,246.9458,247.0815,1200.0
2021-12-21 10:45:00,255.02,255.38,254.53,254.66,12968.0,247.1493,247.4982,246.6744,246.8004,12968.0
2021-12-21 10:50:00,254.99,254.99,254.75,254.78,400.0,247.1202,247.1202,246.8876,246.9167,400.0
2021-12-21 10:55:00,254.98,255.46,254.82,254.82,2419.0,247.1105,247.5757,246.9555,246.9555,2419.0
2021-12-21 11:00:00,254.83,255.15,254.67,255.15,1785.0,246.9652,247.2753,246.8101,247.2753,1785.0
2021-12-21 11:05:00,255.11,255.5,254.85,254.85,1491.0,247.2365,247.6145,246.9845,246.9845,1491.0
2021-12-21 11:10:00,254.85,255.1,254.67,254.78,1000.0,246.9845,247.2268,246.8101,246.9167,1000.0
2021-12-21 11:15:00,254.89,254.89,254.47,254.68,800.0,247.0233,247.0233,246.6163,246.8198,800.0
2021-12-21 11:20:00,254.39,254.39,253.75,253.75,1600.0,246.5387,246.5387,245.9185,245.9185,1600.0
2021-12-21 11:25:00,253.84,254.1,253.83,253.98,1800.0,246.0057,246.2577,245.996,246.1414,1800.0
2021-12-21 11:30:00,254.2,254.63,254.19,254.63,915.0,246.3546,246.7713,246.3449,246.7713,915.0
2021-12-21 11:35:00,254.29,254.31,254.1,254.31,1900.0,246.4418,246.4612,246.2577,246.4612,1900.0
2021-12-21 11:40:00,254.67,255.47,254.64,255.34,900.0,246.8101,247.5854,246.781,247.4594,900.0
2021-12-21 11:45:00,255.08,255.28,254.91,255.11,932.0,247.2074,247.4013,247.0427,247.2365,932.0
2021-12-21 11:50:00,255.14,255.28,254.85,255.28,5017.0,247.2656,247.4013,246.9845,247.4013,5017.0
2021-12-21 11:55:00,255.39,255.39,254.71,254.88,4718.0,247.5079,247.5079,246.8489,247.0136,4718.0
2021-12-21 12:00:00,254.76,254.93,254.76,254.88,800.0,246.8973,247.0621,246.8973,247.0136,800.0
2021-12-21 12:05:00,254.82,255.04,254.78,254.92,1000.0,246.9555,247.1687,246.9167,247.0524,1000.0
2021-12-21 12:10:00,254.94,255.07,254.87,254.87,620.0,247.0718,247.1978,247.0039,247.0039,620.0
2021-12-21 12:15:00,254.95,255.08,254.95,255.08,300.0,247.0815,247.2074,247.0815,247.2074,300.0
2021-12-21 12:20:00,255.09,255.1,254.92,255.01,600.0,247.2171,247.2268,247.0524,247.1396,600.0
2021-12-21 12:25:00,254.85,255.12,254.83,255.08,1000.0,246.9845,247.2462,246.9652,247.2074,1000.0
2021-12-21 12:30:00,254.98,254.98,254.81,254.83,1597.0,247.1105,247.1105,246.9458,246.9652,1597.0
2021-12-21 12:35:00,254.89,255.02,254.76,254.82,2008.0,247.0233,247.1493,246.8973,246.9555,2008.0
2021-12-21 12:40:00,254.81,254.99,254.72,254.75,1966.0,246.9458,247.1202,246.8586,246.8876,1966.0
2021-12-21 12:45:00,255.13,255.13,254.97,255.03,704.0,247.2559,247.2559,247.1008,247.159,704.0
2021-12-21 12:50:00,255.03,255.5,254.92,255.46,2600.0,247.159,247.6145,247.0524,247.5757,2600.0
2021-12-21 12:55:00,255.41,255.42,255.23,255.42,810.0,247.5273,247.537,247.3528,247.537,810.0
2021-12-21 13:00:00,255.57,255.69,255.38,255.38,1217.0,247.6823,247.7986,247.4982,247.4982,1217.0
2021-12-21 13:05:00,255.34,255.55,255.25,255.46,3265.0,247.4594,247.6629,247.3722,247.5757,3265.0
2021-12-21 13:10:00,255.47,255.47,255.24,255.35,1040.0,247.5854,247.5854,247.3625,247.4691,1040.0
2021-12-21 13:15:00,255.41,255.58,255.31,255.33,1305.0,247.5273,247.692,247.4303,247.4497,1305.0
2021-12-21 13:20:00,255.36,255.71,255.33,255.56,1700.0,247.4788,247.818,247.4497,247.6726,1700.0
2021-12-21 13:25:00,255.65,255.65,255.44,255.63,1004.0,247.7599,247.7599,247.5563,247.7405,1004.0
2021-12-21 13:30:00,255.75,255.97,255.66,255.97,1738.0,247.8568,248.07,247.7695,248.07,1738.0
2021-12-21 13:35:00,256.07,256.17,255.94,256.0,2450.0,248.1669,248.2638,248.0409,248.0991,2450.0
2021-12-21 13:40:00,256.0,256.49,255.94,256.49,3581.0,248.0991,248.5739,248.0409,248.5739,3581.0
2021-12-21 13:45:00,256.58,256.89,256.56,256.89,2218.0,248.6612,248.9616,248.6418,248.9616,2218.0
2021-12-21 13:50:00,257.09,257.12,256.79,256.83,1697.0,249.1554,249.1845,248.8647,248.9034,1697.0
2021-12-21 13:55:00,256.62,256.68,256.52,256.56,612.0,248.6999,248.7581,248.603,248.6418,612.0
2021-12-21 14:00:00,256.42,256.58,256.2,256.58,2056.0,248.5061,248.6612,248.2929,248.6612,2056.0
2021-12-21 14:05:00,256.51,257.0,256.51,256.86,4102.0,248.5933,249.0682,248.5933,248.9325,4102.0
2021-12-21 14:10:00,256.72,256.74,256.23,256.23,1783.0,248.7968,248.8162,248.322,248.322,1783.0
2021-12-21 14:15:00,256.16,256.47,256.02,256.02,2950.0,248.2541,248.5545,248.1184,248.1184,2950.0
2021-12-21 14:20:00,256.02,256.02,255.87,255.91,1320.0,248.1184,248.1184,247.9731,248.0118,1320.0
2021-12-21 14:25:00,255.92,256.68,255.92,256.68,2578.0,248.0215,248.7581,248.0215,248.7581,2578.0
2021-12-21 14:30:00,256.5,256.74,256.5,256.67,1688.0,248.5836,248.8162,248.5836,248.7484,1688.0
2021-12-21 14:35:00,256.67,256.67,256.4,256.4,1319.0,248.7484,248.7484,248.4867,248.4867,1319.0
2021-12-21 14:40:00,256.26,256.48,256.15,256.43,1824.0,248.351,248.5642,248.2444,248.5158,1824.0
2021-12-21 14:45:00,256.51,256.74,256.46,256.61,2958.0,248.5933,248.8162,248.5449,248.6902,2958.0
2021-12-21 14:50:00,256.65,256.7,256.45,256.69,2400.0,248.729,248.7774,248.5352,248.7678,2400.0
2021-12-21 14:55:00,256.53,257.02,256.53,256.92,4166.0,248.6127,249.0876,248.6127,248.9907,4166.0
2021-12-21 15:00:00,256.92,257.21,256.81,257.07,1633.0,248.9907,249.2717,248.8841,249.136,1633.0
2021-12-21 15:05:00,257.02,257.17,256.85,257.01,1600.0,249.0876,249.2329,248.9228,249.0779,1600.0
2021-12-21 15:10:00,257.01,257.02,256.87,257.0,1502.0,249.0779,249.0876,248.9422,249.0682,1502.0
2021-12-21 15:15:00,257.0,257.11,256.75,256.86,6970.0,249.0682,249.1748,248.8259,248.9325,6970.0
2021-12-21 15:20:00,256.95,257.18,256.94,257.05,3633.0,249.0197,249.2426,249.01,249.1166,3633.0
2021-12-21 15:25:00,257.03,257.15,257.01,257.01,1100.0,249.0973,249.2136,249.0779,249.0779,1100.0
2021-12-21 15:30:00,257.06,257.07,256.77,256.91,4061.0,249.1263,249.136,248.8453,248.981,4061.0
2021-12-21 15:35:00,256.96,257.03,256.81,256.89,3886.0,249.0294,249.0973,248.8841,248.9616,3886.0
2021-12-21 15:40:00,256.81,256.9,256.6,256.9,10324.0,248.8841,248.9713,248.6805,248.9713,10324.0
2021-12-21 15:45:00,256.82,256.87,256.36,256.71,16958.0,248.8937,248.9422,248.4479,248.7871,16958.0
2021-12-21 15:50:00,256.86,257.25,256.7,257.24,27799.0,248.9325,249.3105,248.7774,249.3008,27799.0
2021-12-21 15:55:00,257.26,257.96,257.26,257.6,25658.0,249.3202,249.9986,249.3202,249.6497,25658.0
2021-12-22 09:30:00,257.19,259.12,257.19,258.46,4457.0,249.2523,251.1228,249.2523,250.4831,4457.0
2021-12-22 09:35:00,259.19,259.19,258.82,259.17,1019.0,251.1906,251.1906,250.832,251.1712,1019.0
2021-12-22 09:40:00,259.17,259.17,259.17,259.17,0.0,251.1712,251.1712,251.1712,251.1712,0.0
2021-12-22 09:45:00,258.83,258.83,258.83,258.83,107.0,250.8417,250.8417,250.8417,250.8417,107.0
2021-12-22 09:50:00,259.03,259.11,259.03,259.11,500.0,251.0355,251.1131,251.0355,251.1131,500.0
2021-12-22 09:55:00,259.11,259.11,258.12,258.12,1439.0,251.1131,251.1131,250.1536,250.1536,1439.0
2021-12-22 10:00:00,258.31,258.62,258.13,258.13,1311.0,250.3378,250.6382,250.1633,250.1633,1311.0
2021-12-22 10:05:00,257.62,257.62,257.05,257.5,553.0,249.6691,249.6691,249.1166,249.5528,553.0
2021-12-22 10:10:00,257.6,257.87,257.6,257.87,400.0,249.6497,249.9113,249.6497,249.9113,400.0
2021-12-22 10:15:00,258.09,258.32,258.09,258.32,300.0,250.1245,250.3475,250.1245,250.3475,300.0
2021-12-22 10:20:00,258.43,258.65,258.43,258.43,905.0,250.4541,250.6673,250.4541,250.4541,905.0
2021-12-22 10:25:00,258.33,258.33,258.33,258.33,150.0,250.3571,250.3571,250.3571,250.3571,150.0
2021-12-22 10:30:00,258.28,258.62,257.93,257.93,933.0,250.3087,250.6382,249.9695,249.9695,933.0
2021-12-22 10:35:00,258.04,258.59,257.66,258.59,1200.0,250.0761,250.6091,249.7078,250.6091,1200.0
2021-12-22 10:40:00,258.15,258.21,257.87,257.87,504.0,250.1827,250.2408,249.9113,249.9113,504.0
2021-12-22 10:45:00,258.17,258.45,258.15,258.19,1600.0,250.2021,250.4734,250.1827,250.2215,1600.0
2021-12-22 10:50:00,258.37,258.76,258.37,258.56,2503.0,250.3959,250.7739,250.3959,250.58,2503.0
2021-12-22 10:55:00,257.95,258.29,257.95,258.05,1320.0,249.9889,250.3184,249.9889,250.0858,1320.0
2021-12-22 11:00:00,258.05,258.05,257.72,257.73,1017.0,250.0858,250.0858,249.766,249.7757,1017.0
2021-12-22 11:05:00,257.75,257.75,257.74,257.75,183.0,249.795,249.795,249.7854,249.795,183.0
2021-12-22 11:10:00,257.91,258.16,257.91,258.16,1061.0,249.9501,250.1924,249.9501,250.1924,1061.0
2021-12-22 11:15:00,258.08,258.08,258.02,258.05,387.0,250.1149,250.1149,250.0567,250.0858,387.0
2021-12-22 11:20:00,257.96,257.96,257.83,257.83,709.0,249.9986,249.9986,249.8726,249.8726,709.0
2021-12-22 11:25:00,257.88,258.02,257.88,258.02,868.0,249.921,250.0567,249.921,250.0567,868.0
2021-12-22 11:30:00,257.92,257.92,257.92,257.92,100.0,249.9598,249.9598,249.9598,249.9598,100.0
2021-12-22 11:35:00,257.65,258.11,257.56,257.86,1553.0,249.6981,250.1439,249.6109,249.9016,1553.0
2021-12-22 11:40:00,257.86,257.86,257.86,257.86,0.0,249.9016,249.9016,249.9016,249.9016,0.0
2021-12-22 11:45:00,258.19,258.19,258.06,258.06,330.0,250.2215,250.2215,250.0955,250.0955,330.0
2021-12-22 11:50:00,257.97,258.2,257.97,258.12,647.0,250.0083,250.2312,250.0083,250.1536,647.0
2021-12-22 11:55:00,258.39,258.39,258.39,258.39,100.0,250.4153,250.4153,250.4153,250.4153,100.0
2021-12-22 12:00:00,258.39,258.39,258.25,258.25,300.0,250.4153,250.4153,250.2796,250.2796,300.0
2021-12-22 12:05:00,258.25,258.25,258.25,258.25,0.0,250.2796,250.2796,250.2796,250.2796,0.0
2021-12-22 12:10:00,258.1,258.1,257.9,257.98,800.0,250.1342,250.1342,249.9404,250.0179,800.0
2021-12-22 12:15:00,257.99,258.09,257.72,258.01,1397.0,250.0276,250.1245,249.766,250.047,1397.0
2021-12-22 12:20:00,257.8,257.94,257.8,257.84,520.0,249.8435,249.9792,249.8435,249.8823,520.0
2021-12-22 12:25:00,257.87,258.09,257.87,258.09,600.0,249.9113,250.1245,249.9113,250.1245,600.0
2021-12-22 12:30:00,258.26,258.32,258.18,258.32,300.0,250.2893,250.3475,250.2118,250.3475,300.0
2021-12-22 12:35:00,258.12,258.14,257.94,257.94,1000.0,250.1536,250.173,249.9792,249.9792,1000.0
2021-12-22 12:40:00,258.06,258.45,258.01,258.45,690.0,250.0955,250.4734,250.047,250.4734,690.0
2021-12-22 12:45:00,258.57,258.77,258.48,258.48,1505.0,250.5897,250.7836,250.5025,250.5025,1505.0
2021-12-22 12:50:00,258.59,258.64,258.46,258.64,600.0,250.6091,250.6576,250.4831,250.6576,600.0
2021-12-22 12:55:00,258.69,258.75,258.55,258.74,801.0,250.706,250.7642,250.5704,250.7545,801.0
2021-12-22 13:00:00,258.71,258.71,258.53,258.53,6699.0,250.7254,250.7254,250.551,250.551,6699.0
2021-12-22 13:05:00,258.71,259.57,258.7,259.57,2333.0,250.7254,251.5589,250.7157,251.5589,2333.0
2021-12-22 13:10:00,259.55,259.9,259.4,259.9,4207.0,251.5395,251.8787,251.3941,251.8787,4207.0
2021-12-22 13:15:00,259.77,259.85,259.65,259.65,738.0,251.7527,251.8302,251.6364,251.6364,738.0
2021-12-22 13:20:00,259.65,259.65,259.65,259.65,0.0,251.6364,251.6364,251.6364,251.6364,0.0
2021-12-22 13:25:00,259.34,259.34,259.08,259.23,700.0,251.336,251.336,251.084,251.2294,700.0
2021-12-22 13:30:00,259.32,259.45,259.31,259.45,1090.0,251.3166,251.4426,251.3069,251.4426,1090.0
2021-12-22 13:35:00,259.44,259.47,259.22,259.22,804.0,251.4329,251.462,251.2197,251.2197,804.0
2021-12-22 13:40:00,259.13,259.52,259.12,259.52,416.0,251.1325,251.5104,251.1228,251.5104,416.0
2021-12-22 13:45:00,259.41,259.41,259.41,259.41,100.0,251.4038,251.4038,251.4038,251.4038,100.0
2021-12-22 13:50:00,259.57,259.68,259.57,259.58,832.0,251.5589,251.6655,251.5589,251.5686,832.0
2021-12-22 13:55:00,259.57,259.73,259.41,259.41,1200.0,251.5589,251.7139,251.4038,251.4038,1200.0
2021-12-22 14:00:00,259.3,259.52,259.3,259.52,250.0,251.2972,251.5104,251.2972,251.5104,250.0
2021-12-22 14:05:00,259.54,259.54,259.42,259.42,500.0,251.5298,251.5298,251.4135,251.4135,500.0
2021-12-22 14:10:00,259.42,259.42,259.42,259.42,0.0,251.4135,251.4135,251.4135,251.4135,0.0
2021-12-22 14:15:00,259.57,259.58,259.57,259.57,300.0,251.5589,251.5686,251.5589,251.5589,300.0
2021-12-22 14:20:00,259.57,259.57,259.57,259.57,0.0,251.5589,251.5589,251.5589,251.5589,0.0
2021-12-22 14:25:00,259.6,259.65,259.5,259.5,605.0,251.5879,251.6364,251.491,251.491,605.0
2021-12-22 14:30:00,259.73,259.73,259.64,259.64,300.0,251.7139,251.7139,251.6267,251.6267,300.0
2021-12-22 14:35:00,259.48,259.48,259.48,259.48,100.0,251.4717,251.4717,251.4717,251.4717,100.0
2021-12-22 14:40:00,259.43,259.43,259.31,259.31,600.0,251.4232,251.4232,251.3069,251.3069,600.0
2021-12-22 14:45:00,259.43,259.46,259.29,259.41,1453.0,251.4232,251.4523,251.2875,251.4038,1453.0
2021-12-22 14:50:00,259.42,259.56,259.36,259.36,400.0,251.4135,251.5492,251.3554,251.3554,400.0
2021-12-22 14:55:00,259.5,259.63,259.42,259.54,1000.0,251.491,251.617,251.4135,251.5298,1000.0
2021-12-22 15:00:00,259.68,259.86,259.68,259.86,300.0,251.6655,251.8399,251.6655,251.8399,300.0
2021-12-22 15:05:00,259.84,259.97,259.83,259.88,822.0,251.8205,251.9465,251.8108,251.8593,822.0
2021-12-22 15:10:00,259.84,260.0,259.77,259.84,1102.0,251.8205,251.9756,251.7527,251.8205,1102.0
2021-12-22 15:15:00,259.83,260.0,259.58,259.63,2557.0,251.8108,251.9756,251.5686,251.617,2557.0
2021-12-22 15:20:00,259.54,259.56,259.17,259.25,3914.0,251.5298,251.5492,251.1712,251.2487,3914.0
2021-12-22 15:25:00,259.2,260.07,259.04,260.06,13963.0,251.2003,252.0434,251.0452,252.0337,13963.0
2021-12-22 15:30:00,260.04,260.2,259.68,259.84,4689.0,252.0144,252.1694,251.6655,251.8205,4689.0
2021-12-22 15:35:00,259.93,260.83,259.93,260.72,4922.0,251.9078,252.78,251.9078,252.6734,4922.0
2021-12-22 15:40:00,260.57,260.69,260.54,260.68,2020.0,252.528,252.6443,252.4989,252.6346,2020.0
2021-12-22 15:45:00,260.75,261.04,260.74,261.04,4339.0,252.7025,252.9835,252.6928,252.9835,4339.0
2021-12-22 15:50:00,261.02,261.39,260.96,261.36,9477.0,252.9641,253.3227,252.906,253.2936,9477.0
2021-12-22 15:55:00,261.27,261.72,261.21,261.72,21340.0,253.2064,253.6425,253.1483,253.6425,21340.0
2021-12-23 09:30:00,261.18,261.18,260.46,260.46,3300.0,253.1192,253.1192,252.4214,252.4214,3300.0
2021-12-23 09:35:00,260.21,260.92,259.91,260.92,705.0,252.1791,252.8672,251.8884,252.8672,705.0
2021-12-23 09:40:00,261.17,261.59,260.63,261.59,815.0,253.1095,253.5165,252.5862,253.5165,815.0
2021-12-23 09:45:00,261.0,261.0,260.87,260.87,404.0,252.9447,252.9447,252.8188,252.8188,404.0
2021-12-23 09:50:00,261.11,261.3,260.87,261.09,2692.0,253.0513,253.2355,252.8188,253.032,2692.0
2021-12-23 09:55:00,261.09,261.69,260.8,261.04,4539.0,253.032,253.6134,252.7509,252.9835,4539.0
2021-12-23 10:00:00,261.27,261.43,260.78,260.78,1215.0,253.2064,253.3615,252.7315,252.7315,1215.0
2021-12-23 10:05:00,260.67,260.67,260.19,260.19,500.0,252.6249,252.6249,252.1597,252.1597,500.0
2021-12-23 10:10:00,260.45,260.45,260.19,260.28,1834.0,252.4117,252.4117,252.1597,252.247,1834.0
2021-12-23 10:15:00,260.3,260.3,259.76,259.76,702.0,252.2663,252.2663,251.743,251.743,702.0
2021-12-23 10:20:00,260.22,260.49,260.22,260.41,3762.0,252.1888,252.4505,252.1888,252.3729,3762.0
2021-12-23 10:25:00,260.55,260.56,260.19,260.19,1551.0,252.5086,252.5183,252.1597,252.1597,1551.0
2021-12-23 10:30:00,260.1,260.1,259.42,259.44,1130.0,252.0725,252.0725,251.4135,251.4329,1130.0
2021-12-23 10:35:00,259.27,259.62,259.17,259.62,3116.0,251.2681,251.6073,251.1712,251.6073,3116.0
2021-12-23 10:40:00,259.43,259.65,259.15,259.16,11302.0,251.4232,251.6364,251.1518,251.1615,11302.0
2021-12-23 10:45:00,259.16,259.86,259.15,259.63,4167.0,251.1615,251.8399,251.1518,251.617,4167.0
2021-12-23 10:50:00,259.43,259.82,259.21,259.37,5091.0,251.4232,251.8012,251.21,251.365,5091.0
2021-12-23 10:55:00,259.37,259.37,258.97,259.21,2742.0,251.365,251.365,250.9774,251.21,2742.0
2021-12-23 11:00:00,259.21,259.42,259.11,259.11,2038.0,251.21,251.4135,251.1131,251.1131,2038.0
2021-12-23 11:05:00,259.12,259.57,259.0,259.57,1910.0,251.1228,251.5589,251.0065,251.5589,1910.0
2021-12-23 11:10:00,259.42,259.42,259.1,259.1,1505.0,251.4135,251.4135,251.1034,251.1034,1505.0
2021-12-23 11:15:00,259.12,259.18,258.82,258.93,5201.0,251.1228,251.1809,250.832,250.9386,5201.0
2021-12-23 11:20:00,258.93,259.04,258.7,258.72,5611.0,250.9386,251.0452,250.7157,250.7351,5611.0
2021-12-23 11:25:00,258.7,258.71,257.92,258.08,1719.0,250.7157,250.7254,249.9598,250.1149,1719.0
2021-12-23 11:30:00,258.01,258.5,258.01,258.5,2652.0,250.047,250.5219,250.047,250.5219,2652.0
2021-12-23 11:35:00,258.5,258.5,258.09,258.09,2952.0,250.5219,250.5219,250.1245,250.1245,2952.0
2021-12-23 11:40:00,258.18,258.46,258.18,258.45,3418.0,250.2118,250.4831,250.2118,250.4734,3418.0
2021-12-23 11:45:00,258.57,258.76,258.53,258.76,1245.0,250.5897,250.7739,250.551,250.7739,1245.0
2021-12-23 11:50:00,258.93,259.16,258.89,258.98,1638.0,250.9386,251.1615,250.8999,250.9871,1638.0
2021-12-23 11:55:00,259.09,259.09,258.52,258.52,1445.0,251.0937,251.0937,250.5413,250.5413,1445.0
2021-12-23 12:00:00,258.47,258.47,258.13,258.13,871.0,250.4928,250.4928,250.1633,250.1633,871.0
2021-12-23 12:05:00,258.2,258.21,258.2,258.2,200.0,250.2312,250.2408,250.2312,250.2312,200.0
2021-12-23 12:10:00,258.27,258.3,258.03,258.17,2500.0,250.299,250.3281,250.0664,250.2021,2500.0
2021-12-23 12:15:00,258.12,258.12,257.8,257.8,950.0,250.1536,250.1536,249.8435,249.8435,950.0
2021-12-23 12:20:00,258.02,258.23,257.91,257.91,1838.0,250.0567,250.2602,249.9501,249.9501,1838.0
2021-12-23 12:25:00,257.85,257.93,257.78,257.93,300.0,249.892,249.9695,249.8241,249.9695,300.0
2021-12-23 12:30:00,257.72,258.07,257.72,258.07,3009.0,249.766,250.1052,249.766,250.1052,3009.0
2021-12-23 12:35:00,258.03,258.03,258.02,258.03,200.0,250.0664,250.0664,250.0567,250.0664,200.0
2021-12-23 12:40:00,258.03,258.03,257.56,257.57,2197.0,250.0664,250.0664,249.6109,249.6206,2197.0
2021-12-23 12:45:00,257.81,258.07,257.78,258.06,1600.0,249.8532,250.1052,249.8241,250.0955,1600.0
2021-12-23 12:50:00,258.4,258.48,258.26,258.28,2295.0,250.425,250.5025,250.2893,250.3087,2295.0
2021-12-23 12:55:00,258.14,258.22,257.85,257.85,1334.0,250.173,250.2505,249.892,249.892,1334.0
2021-12-23 13:00:00,258.0,258.22,258.0,258.18,2027.0,250.0373,250.2505,250.0373,250.2118,2027.0
2021-12-23 13:05:00,258.25,258.31,258.21,258.26,1000.0,250.2796,250.3378,250.2408,250.2893,1000.0
2021-12-23 13:10:00,258.22,258.34,258.07,258.13,2541.0,250.2505,250.3668,250.1052,250.1633,2541.0
2021-12-23 13:15:00,258.12,258.2,258.01,258.01,794.0,250.1536,250.2312,250.047,250.047,794.0
2021-12-23 13:20:00,258.11,258.11,258.04,258.04,914.0,250.1439,250.1439,250.0761,250.0761,914.0
2021-12-23 13:25:00,257.95,258.02,257.92,258.02,1279.0,249.9889,250.0567,249.9598,250.0567,1279.0
2021-12-23 13:30:00,257.9,258.09,257.85,257.86,4631.0,249.9404,250.1245,249.892,249.9016,4631.0
2021-12-23 13:35:00,257.94,258.12,257.86,257.86,1550.0,249.9792,250.1536,249.9016,249.9016,1550.0
2021-12-23 13:40:00,258.02,258.12,257.95,258.0,2276.0,250.0567,250.1536,249.9889,250.0373,2276.0
2021-12-23 13:45:00,258.07,258.07,257.9,257.9,1227.0,250.1052,250.1052,249.9404,249.9404,1227.0
2021-12-23 13:50:00,257.83,258.03,257.82,257.83,1702.0,249.8726,250.0664,249.8629,249.8726,1702.0
2021-12-23 13:55:00,257.81,257.84,257.76,257.82,1812.0,249.8532,249.8823,249.8047,249.8629,1812.0
2021-12-23 14:00:00,257.87,258.38,257.84,258.38,6809.0,249.9113,250.4056,249.8823,250.4056,6809.0
2021-12-23 14:05:00,258.19,258.7,258.14,258.62,8509.0,250.2215,250.7157,250.173,250.6382,8509.0
2021-12-23 14:10:00,258.6,259.17,258.49,258.94,4979.0,250.6188,251.1712,250.5122,250.9483,4979.0
2021-12-23 14:15:00,259.02,259.22,258.9,258.97,1509.0,251.0258,251.2197,250.9096,250.9774,1509.0
2021-12-23 14:20:00,259.12,259.2,258.97,258.97,1930.0,251.1228,251.2003,250.9774,250.9774,1930.0
2021-12-23 14:25:00,259.09,259.2,259.09,259.11,1102.0,251.0937,251.2003,251.0937,251.1131,1102.0
2021-12-23 14:30:00,259.16,259.75,259.1,259.75,1732.0,251.1615,251.7333,251.1034,251.7333,1732.0
2021-12-23 14:35:00,259.59,259.67,259.51,259.67,650.0,251.5783,251.6558,251.5007,251.6558,650.0
2021-12-23 14:40:00,259.67,259.73,259.53,259.53,1761.0,251.6558,251.7139,251.5201,251.5201,1761.0
2021-12-23 14:45:00,259.6,259.6,259.41,259.41,997.0,251.5879,251.5879,251.4038,251.4038,997.0
2021-12-23 14:50:00,259.63,259.7,259.56,259.64,1655.0,251.617,251.6849,251.5492,251.6267,1655.0
2021-12-23 14:55:00,259.65,259.65,259.65,259.65,100.0,251.6364,251.6364,251.6364,251.6364,100.0
2021-12-23 15:00:00,259.53,259.68,259.31,259.31,3077.0,251.5201,251.6655,251.3069,251.3069,3077.0
2021-12-23 15:05:00,259.45,259.45,259.23,259.23,675.0,251.4426,251.4426,251.2294,251.2294,675.0
2021-12-23 15:10:00,259.19,259.72,259.18,259.62,2835.0,251.1906,251.7042,251.1809,251.6073,2835.0
2021-12-23 15:15:00,259.7,259.85,259.67,259.85,1461.0,251.6849,251.8302,251.6558,251.8302,1461.0
2021-12-23 15:20:00,259.69,259.7,259.67,259.68,300.0,251.6752,251.6849,251.6558,251.6655,300.0
2021-12-23 15:25:00,259.59,259.6,259.11,259.11,794.0,251.5783,251.5879,251.1131,251.1131,794.0
2021-12-23 15:30:00,259.29,259.29,258.92,259.01,5468.0,251.2875,251.2875,250.9289,251.0162,5468.0
2021-12-23 15:35:00,259.0,259.22,258.92,259.03,2532.0,251.0065,251.2197,250.9289,251.0355,2532.0
2021-12-23 15:40:00,259.15,259.32,259.15,259.31,2392.0,251.1518,251.3166,251.1518,251.3069,2392.0
2021-12-23 15:45:00,259.37,259.43,259.19,259.31,3302.0,251.365,251.4232,251.1906,251.3069,3302.0
2021-12-23 15:50:00,259.32,259.49,259.18,259.18,10060.0,251.3166,251.4813,251.1809,251.1809,10060.0
2021-12-23 15:55:00,259.28,259.41,258.79,258.79,24760.0,251.2778,251.4038,250.8029,250.8029,24760.0
2021-12-27 09:30:00,260.41,260.99,260.41,260.99,3106.0,252.3729,252.935,252.3729,252.935,3106.0
2021-12-27 09:35:00,260.93,261.9,260.38,260.93,2320.0,252.8769,253.817,252.3439,252.8769,2320.0
2021-12-27 09:40:00,259.87,259.92,259.28,259.28,600.0,251.8496,251.8981,251.2778,251.2778,600.0
2021-12-27 09:45:00,258.76,258.99,258.45,258.48,700.0,250.7739,250.9968,250.4734,250.5025,700.0
2021-12-27 09:50:00,259.69,259.69,259.23,259.23,400.0,251.6752,251.6752,251.2294,251.2294,400.0
2021-12-27 09:55:00,259.2,259.56,259.2,259.56,500.0,251.2003,251.5492,251.2003,251.5492,500.0
2021-12-27 10:00:00,259.87,260.09,259.87,260.09,471.0,251.8496,252.0628,251.8496,252.0628,471.0
2021-12-27 10:05:00,260.13,260.13,260.13,260.13,100.0,252.1016,252.1016,252.1016,252.1016,100.0
2021-12-27 10:10:00,260.25,260.25,260.01,260.01,200.0,252.2179,252.2179,251.9853,251.9853,200.0
2021-12-27 10:15:00,260.17,260.17,259.93,259.93,200.0,252.1404,252.1404,251.9078,251.9078,200.0
2021-12-27 10:20:00,260.25,260.25,259.54,259.94,400.0,252.2179,252.2179,251.5298,251.9175,400.0
2021-12-27 10:25:00,259.64,260.1,259.64,259.72,400.0,251.6267,252.0725,251.6267,251.7042,400.0
2021-12-27 10:30:00,260.21,260.21,259.91,260.04,664.0,252.1791,252.1791,251.8884,252.0144,664.0
2021-12-27 10:35:00,259.56,259.56,259.2,259.33,900.0,251.5492,251.5492,251.2003,251.3263,900.0
2021-12-27 10:40:00,259.33,259.33,259.33,259.33,100.0,251.3263,251.3263,251.3263,251.3263,100.0
2021-12-27 10:45:00,259.26,259.82,259.09,259.82,1700.0,251.2584,251.8012,251.0937,251.8012,1700.0
2021-12-27 10:50:00,259.65,259.82,259.29,259.29,817.0,251.6364,251.8012,251.2875,251.2875,817.0
2021-12-27 10:55:00,258.69,258.99,258.66,258.7,800.0,250.706,250.9968,250.677,250.7157,800.0
2021-12-27 11:00:00,259.04,259.04,258.86,258.92,301.0,251.0452,251.0452,250.8708,250.9289,301.0
2021-12-27 11:05:00,258.85,258.85,258.77,258.77,300.0,250.8611,250.8611,250.7836,250.7836,300.0
2021-12-27 11:10:00,258.86,258.86,258.71,258.71,200.0,250.8708,250.8708,250.7254,250.7254,200.0
2021-12-27 11:15:00,258.57,258.57,258.27,258.32,600.0,250.5897,250.5897,250.299,250.3475,600.0
2021-12-27 11:20:00,258.34,258.34,258.0,258.03,1503.0,250.3668,250.3668,250.0373,250.0664,1503.0
2021-12-27 11:25:00,257.99,257.99,257.87,257.88,570.0,250.0276,250.0276,249.9113,249.921,570.0
2021-12-27 11:30:00,257.84,257.87,257.68,257.68,861.0,249.8823,249.9113,249.7272,249.7272,861.0
2021-12-27 11:35:00,258.08,258.14,258.08,258.14,201.0,250.1149,250.173,250.1149,250.173,201.0
2021-12-27 11:40:00,257.99,257.99,257.99,257.99,100.0,250.0276,250.0276,250.0276,250.0276,100.0
2021-12-27 11:45:00,257.95,257.95,257.53,257.83,574.0,249.9889,249.9889,249.5818,249.8726,574.0
2021-12-27 11:50:00,257.82,257.91,257.82,257.91,429.0,249.8629,249.9501,249.8629,249.9501,429.0
2021-12-27 11:55:00,258.48,258.48,258.48,258.48,100.0,250.5025,250.5025,250.5025,250.5025,100.0
2021-12-27 12:00:00,258.64,258.64,258.64,258.64,100.0,250.6576,250.6576,250.6576,250.6576,100.0
2021-12-27 12:05:00,258.63,258.63,258.29,258.29,300.0,250.6479,250.6479,250.3184,250.3184,300.0
2021-12-27 12:10:00,258.24,258.38,258.24,258.38,240.0,250.2699,250.4056,250.2699,250.4056,240.0
2021-12-27 12:15:00,258.43,258.52,258.24,258.52,1010.0,250.4541,250.5413,250.2699,250.5413,1010.0
2021-12-27 12:20:00,259.04,259.09,259.04,259.09,200.0,251.0452,251.0937,251.0452,251.0937,200.0
2021-12-27 12:25:00,258.89,258.89,258.86,258.86,200.0,250.8999,250.8999,250.8708,250.8708,200.0
2021-12-27 12:30:00,258.86,258.86,258.86,258.86,0.0,250.8708,250.8708,250.8708,250.8708,0.0
2021-12-27 12:35:00,258.86,258.86,258.86,258.86,0.0,250.8708,250.8708,250.8708,250.8708,0.0
2021-12-27 12:40:00,259.08,259.08,259.07,259.08,424.0,251.084,251.084,251.0743,251.084,424.0
2021-12-27 12:45:00,258.98,259.18,258.95,259.18,400.0,250.9871,251.1809,250.958,251.1809,400.0
2021-12-27 12:50:00,259.52,259.72,259.35,259.58,1121.0,251.5104,251.7042,251.3457,251.5686,1121.0
2021-12-27 12:55:00,259.42,259.42,258.98,259.13,1620.0,251.4135,251.4135,250.9871,251.1325,1620.0
2021-12-27 13:00:00,259.02,259.46,259.02,259.34,1671.0,251.0258,251.4523,251.0258,251.336,1671.0
2021-12-27 13:05:00,259.3,259.31,259.19,259.19,610.0,251.2972,251.3069,251.1906,251.1906,610.0
2021-12-27 13:10:00,259.23,259.33,259.15,259.16,1153.0,251.2294,251.3263,251.1518,251.1615,1153.0
2021-12-27 13:15:00,259.28,259.32,259.14,259.2,601.0,251.2778,251.3166,251.1421,251.2003,601.0
2021-12-27 13:20:00,259.45,259.47,259.36,259.47,482.0,251.4426,251.462,251.3554,251.462,482.0
2021-12-27 13:25:00,259.56,259.56,259.29,259.32,930.0,251.5492,251.5492,251.2875,251.3166,930.0
2021-12-27 13:30:00,259.37,259.44,259.16,259.16,800.0,251.365,251.4329,251.1615,251.1615,800.0
2021-12-27 13:35:00,259.42,259.51,259.42,259.51,200.0,251.4135,251.5007,251.4135,251.5007,200.0
2021-12-27 13:40:00,259.47,259.63,259.45,259.61,897.0,251.462,251.617,251.4426,251.5976,897.0
2021-12-27 13:45:00,259.67,259.67,259.67,259.67,100.0,251.6558,251.6558,251.6558,251.6558,100.0
2021-12-27 13:50:00,259.89,260.31,259.89,260.0,404.0,251.869,252.276,251.869,251.9756,404.0
2021-12-27 13:55:00,260.25,260.26,260.14,260.26,400.0,252.2179,252.2276,252.1113,252.2276,400.0
2021-12-27 14:00:00,260.42,260.48,260.42,260.47,400.0,252.3826,252.4408,252.3826,252.4311,400.0
2021-12-27 14:05:00,260.48,260.49,260.48,260.49,301.0,252.4408,252.4505,252.4408,252.4505,301.0
2021-12-27 14:10:00,260.55,260.59,260.45,260.59,600.0,252.5086,252.5474,252.4117,252.5474,600.0
2021-12-27 14:15:00,260.43,260.48,260.31,260.36,1149.0,252.3923,252.4408,252.276,252.3245,1149.0
2021-12-27 14:20:00,260.53,260.53,260.53,260.53,200.0,252.4892,252.4892,252.4892,252.4892,200.0
2021-12-27 14:25:00,260.54,260.82,260.54,260.82,400.0,252.4989,252.7703,252.4989,252.7703,400.0
2021-12-27 14:30:00,260.72,260.81,260.65,260.81,400.0,252.6734,252.7606,252.6055,252.7606,400.0
2021-12-27 14:35:00,260.69,260.87,260.64,260.64,895.0,252.6443,252.8188,252.5958,252.5958,895.0
2021-12-27 14:40:00,260.88,260.88,260.88,260.88,110.0,252.8284,252.8284,252.8284,252.8284,110.0
2021-12-27 14:45:00,260.77,260.82,260.64,260.67,976.0,252.7218,252.7703,252.5958,252.6249,976.0
2021-12-27 14:50:00,260.59,260.59,260.5,260.5,400.0,252.5474,252.5474,252.4602,252.4602,400.0
2021-12-27 14:55:00,260.67,260.93,260.67,260.92,600.0,252.6249,252.8769,252.6249,252.8672,600.0
2021-12-27 15:00:00,260.92,261.2,260.92,261.13,2718.0,252.8672,253.1386,252.8672,253.0707,2718.0
2021-12-27 15:05:00,260.99,261.08,260.94,261.08,611.0,252.935,253.0223,252.8866,253.0223,611.0
2021-12-27 15:10:00,261.07,261.07,261.06,261.07,100.0,253.0126,253.0126,253.0029,253.0126,100.0
2021-12-27 15:15:00,260.97,261.23,260.89,261.23,1744.0,252.9157,253.1676,252.8381,253.1676,1744.0
2021-12-27 15:20:00,261.27,261.37,261.22,261.37,899.0,253.2064,253.3033,253.1579,253.3033,899.0
2021-12-27 15:25:00,261.38,261.6,261.37,261.54,962.0,253.313,253.5262,253.3033,253.4681,962.0
2021-12-27 15:30:00,261.44,261.89,261.44,261.77,3648.0,253.3712,253.8073,253.3712,253.691,3648.0
2021-12-27 15:35:00,261.66,261.7,261.6,261.61,1200.0,253.5844,253.6231,253.5262,253.5359,1200.0
2021-12-27 15:40:00,261.61,261.78,261.4,261.71,3685.0,253.5359,253.7007,253.3324,253.6328,3685.0
2021-12-27 15:45:00,261.79,261.84,261.54,261.63,3891.0,253.7104,253.7588,253.4681,253.5553,3891.0
2021-12-27 15:50:00,261.63,262.18,261.51,262.02,6953.0,253.5553,254.0883,253.439,253.9333,6953.0
2021-12-27 15:55:00,262.1,262.19,261.91,262.16,18353.0,254.0108,254.098,253.8267,254.0689,18353.0
2021-12-28 09:30:00,264.31,264.31,262.56,263.7,5370.0,256.1526,256.1526,254.4566,255.5614,5370.0
2021-12-28 09:35:00,262.19,262.31,262.19,262.31,200.0,254.098,254.2143,254.098,254.2143,200.0
2021-12-28 09:40:00,261.97,262.54,261.97,262.54,260.0,253.8848,254.4372,253.8848,254.4372,260.0
2021-12-28 09:45:00,262.64,262.64,262.44,262.44,300.0,254.5341,254.5341,254.3403,254.3403,300.0
2021-12-28 09:50:00,261.82,261.82,261.48,261.48,540.0,253.7394,253.7394,253.4099,253.4099,540.0
2021-12-28 09:55:00,261.94,261.94,261.93,261.94,200.0,253.8557,253.8557,253.846,253.8557,200.0
2021-12-28 10:00:00,261.94,261.94,261.94,261.94,0.0,253.8557,253.8557,253.8557,253.8557,0.0
2021-12-28 10:05:00,261.39,261.54,261.22,261.54,643.0,253.3227,253.4681,253.1579,253.4681,643.0
2021-12-28 10:10:00,261.54,262.09,261.53,262.09,600.0,253.4681,254.0011,253.4584,254.0011,600.0
2021-12-28 10:15:00,261.83,261.89,261.72,261.78,500.0,253.7491,253.8073,253.6425,253.7007,500.0
2021-12-28 10:20:00,261.78,261.78,261.78,261.78,0.0,253.7007,253.7007,253.7007,253.7007,0.0
2021-12-28 10:25:00,261.41,261.41,261.35,261.35,200.0,253.3421,253.3421,253.2839,253.2839,200.0
2021-12-28 10:30:00,261.95,261.95,261.79,261.79,200.0,253.8654,253.8654,253.7104,253.7104,200.0
2021-12-28 10:35:00,261.53,261.53,261.52,261.52,200.0,253.4584,253.4584,253.4487,253.4487,200.0
2021-12-28 10:40:00,261.32,261.34,260.99,261.06,1566.0,253.2549,253.2742,252.935,253.0029,1566.0
2021-12-28 10:45:00,261.27,261.28,260.98,261.16,960.0,253.2064,253.2161,252.9254,253.0998,960.0
2021-12-28 10:50:00,261.16,261.16,260.77,260.77,915.0,253.0998,253.0998,252.7218,252.7218,915.0
2021-12-28 10:55:00,260.94,260.95,260.49,260.88,1500.0,252.8866,252.8963,252.4505,252.8284,1500.0
2021-12-28 11:00:00,260.88,260.88,260.63,260.63,600.0,252.8284,252.8284,252.5862,252.5862,600.0
2021-12-28 11:05:00,260.88,261.0,260.62,260.92,2200.0,252.8284,252.9447,252.5765,252.8672,2200.0
2021-12-28 11:10:00,260.95,260.95,260.7,260.71,700.0,252.8963,252.8963,252.654,252.6637,700.0
2021-12-28 11:15:00,260.63,261.11,260.63,261.11,200.0,252.5862,253.0513,252.5862,253.0513,200.0
2021-12-28 11:20:00,261.07,261.07,260.82,260.98,301.0,253.0126,253.0126,252.7703,252.9254,301.0
2021-12-28 11:25:00,260.9,260.9,260.77,260.77,200.0,252.8478,252.8478,252.7218,252.7218,200.0
2021-12-28 11:30:00,260.77,260.77,260.65,260.67,303.0,252.7218,252.7218,252.6055,252.6249,303.0
2021-12-28 11:35:00,260.65,260.94,260.65,260.94,600.0,252.6055,252.8866,252.6055,252.8866,600.0
2021-12-28 11:40:00,260.87,261.03,260.81,260.81,300.0,252.8188,252.9738,252.7606,252.7606,300.0
2021-12-28 11:45:00,260.81,260.81,260.81,260.81,0.0,252.7606,252.7606,252.7606,252.7606,0.0
2021-12-28 11:50:00,260.69,260.69,260.29,260.29,1017.0,252.6443,252.6443,252.2567,252.2567,1017.0
2021-12-28 11:55:00,260.25,260.25,260.25,260.25,100.0,252.2179,252.2179,252.2179,252.2179,100.0
2021-12-28 12:00:00,260.35,260.6,260.32,260.59,1050.0,252.3148,252.5571,252.2857,252.5474,1050.0
2021-12-28 12:05:00,260.4,260.45,260.4,260.45,303.0,252.3633,252.4117,252.3633,252.4117,303.0
2021-12-28 12:10:00,260.65,260.65,260.65,260.65,100.0,252.6055,252.6055,252.6055,252.6055,100.0
2021-12-28 12:15:00,260.67,260.84,260.57,260.64,715.0,252.6249,252.7897,252.528,252.5958,715.0
2021-12-28 12:20:00,260.5,260.73,260.5,260.73,339.0,252.4602,252.6831,252.4602,252.6831,339.0
2021-12-28 12:25:00,260.73,260.73,260.73,260.73,0.0,252.6831,252.6831,252.6831,252.6831,0.0
2021-12-28 12:30:00,260.8,260.8,260.37,260.39,515.0,252.7509,252.7509,252.3342,252.3536,515.0
2021-12-28 12:35:00,260.18,260.24,260.18,260.23,300.0,252.15,252.2082,252.15,252.1985,300.0
2021-12-28 12:40:00,260.23,260.23,260.23,260.23,0.0,252.1985,252.1985,252.1985,252.1985,0.0
2021-12-28 12:45:00,260.32,260.56,260.23,260.23,870.0,252.2857,252.5183,252.1985,252.1985,870.0
2021-12-28 12:50:00,260.18,260.18,260.18,260.18,100.0,252.15,252.15,252.15,252.15,100.0
2021-12-28 12:55:00,260.17,260.17,259.81,259.81,568.0,252.1404,252.1404,251.7915,251.7915,568.0
2021-12-28 13:00:00,259.81,259.83,259.81,259.83,222.0,251.7915,251.8108,251.7915,251.8108,222.0
2021-12-28 13:05:00,259.92,259.92,259.84,259.85,300.0,251.8981,251.8981,251.8205,251.8302,300.0
2021-12-28 13:10:00,259.87,259.96,259.83,259.96,400.0,251.8496,251.9368,251.8108,251.9368,400.0
2021-12-28 13:15:00,259.85,259.85,259.85,259.85,200.0,251.8302,251.8302,251.8302,251.8302,200.0
2021-12-28 13:20:00,259.84,259.84,259.12,259.12,400.0,251.8205,251.8205,251.1228,251.1228,400.0
2021-12-28 13:25:00,259.51,259.57,259.42,259.42,300.0,251.5007,251.5589,251.4135,251.4135,300.0
2021-12-28 13:30:00,259.71,259.75,259.71,259.75,449.0,251.6946,251.7333,251.6946,251.7333,449.0
2021-12-28 13:35:00,259.87,259.87,259.66,259.66,300.0,251.8496,251.8496,251.6461,251.6461,300.0
2021-12-28 13:40:00,259.58,259.76,259.58,259.75,400.0,251.5686,251.743,251.5686,251.7333,400.0
2021-12-28 13:45:00,259.78,259.78,259.77,259.78,100.0,251.7624,251.7624,251.7527,251.7624,100.0
2021-12-28 13:50:00,260.01,260.01,259.9,259.91,200.0,251.9853,251.9853,251.8787,251.8884,200.0
2021-12-28 13:55:00,259.98,260.03,259.98,260.03,200.0,251.9562,252.0047,251.9562,252.0047,200.0
2021-12-28 14:00:00,260.17,260.17,259.74,259.74,363.0,252.1404,252.1404,251.7236,251.7236,363.0
2021-12-28 14:05:00,260.06,260.06,260.06,260.06,400.0,252.0337,252.0337,252.0337,252.0337,400.0
2021-12-28 14:10:00,260.06,260.06,260.06,260.06,0.0,252.0337,252.0337,252.0337,252.0337,0.0
2021-12-28 14:15:00,260.11,260.23,260.11,260.23,400.0,252.0822,252.1985,252.0822,252.1985,400.0
2021-12-28 14:20:00,260.23,260.23,260.23,260.23,0.0,252.1985,252.1985,252.1985,252.1985,0.0
2021-12-28 14:25:00,260.54,260.57,260.54,260.56,200.0,252.4989,252.528,252.4989,252.5183,200.0
2021-12-28 14:30:00,260.67,260.67,260.63,260.63,403.0,252.6249,252.6249,252.5862,252.5862,403.0
2021-12-28 14:35:00,260.6,260.64,260.6,260.63,208.0,252.5571,252.5958,252.5571,252.5862,208.0
2021-12-28 14:40:00,260.81,260.81,260.81,260.81,200.0,252.7606,252.7606,252.7606,252.7606,200.0
2021-12-28 14:45:00,260.7,260.7,260.52,260.66,603.0,252.654,252.654,252.4796,252.6152,603.0
2021-12-28 14:50:00,260.77,260.9,260.57,260.9,810.0,252.7218,252.8478,252.528,252.8478,810.0
2021-12-28 14:55:00,260.9,260.9,260.74,260.74,300.0,252.8478,252.8478,252.6928,252.6928,300.0
2021-12-28 15:00:00,260.97,261.17,260.97,261.04,403.0,252.9157,253.1095,252.9157,252.9835,403.0
2021-12-28 15:05:00,260.82,260.96,260.82,260.96,500.0,252.7703,252.906,252.7703,252.906,500.0
2021-12-28 15:10:00,260.69,260.74,260.59,260.74,500.0,252.6443,252.6928,252.5474,252.6928,500.0
2021-12-28 15:15:00,260.74,260.85,260.45,260.45,800.0,252.6928,252.7994,252.4117,252.4117,800.0
2021-12-28 15:20:00,260.44,260.67,260.44,260.67,800.0,252.402,252.6249,252.402,252.6249,800.0
2021-12-28 15:25:00,260.93,260.99,260.62,260.63,1465.0,252.8769,252.935,252.5765,252.5862,1465.0
2021-12-28 15:30:00,260.84,260.99,260.59,260.99,1601.0,252.7897,252.935,252.5474,252.935,1601.0
2021-12-28 15:35:00,261.0,261.06,260.89,260.96,1408.0,252.9447,253.0029,252.8381,252.906,1408.0
2021-12-28 15:40:00,260.88,261.15,260.88,261.02,700.0,252.8284,253.0901,252.8284,252.9641,700.0
2021-12-28 15:45:00,261.18,261.22,261.16,261.17,607.0,253.1192,253.1579,253.0998,253.1095,607.0
2021-12-28 15:50:00,261.13,261.19,260.97,261.18,3017.0,253.0707,253.1289,252.9157,253.1192,3017.0
2021-12-28 15:55:00,261.1,261.11,260.78,260.99,9566.0,253.0417,253.0513,252.7315,252.935,9566.0
2021-12-29 09:30:00,261.23,261.73,261.0,261.0,2178.0,253.1676,253.6522,252.9447,252.9447,2178.0
2021-12-29 09:35:00,261.0,261.04,261.0,261.04,400.0,252.9447,252.9835,252.9447,252.9835,400.0
2021-12-29 09:40:00,261.03,261.45,260.38,260.38,700.0,252.9738,253.3808,252.3439,252.3439,700.0
2021-12-29 09:45:00,261.2,261.42,261.2,261.42,1797.0,253.1386,253.3518,253.1386,253.3518,1797.0
2021-12-29 09:50:00,262.23,263.21,262.23,262.59,500.0,254.1368,255.0865,254.1368,254.4857,500.0
2021-12-29 09:55:00,262.79,262.99,262.28,262.28,526.0,254.6795,254.8733,254.1852,254.1852,526.0
2021-12-29 10:00:00,263.44,263.44,262.26,262.26,500.0,255.3094,255.3094,254.1659,254.1659,500.0
2021-12-29 10:05:00,261.52,261.65,260.94,261.19,803.0,253.4487,253.5747,252.8866,253.1289,803.0
2021-12-29 10:10:00,261.11,261.21,260.41,260.56,1449.0,253.0513,253.1483,252.3729,252.5183,1449.0
2021-12-29 10:15:00,260.92,260.92,260.92,260.92,100.0,252.8672,252.8672,252.8672,252.8672,100.0
2021-12-29 10:20:00,261.45,261.45,260.79,260.82,1930.0,253.3808,253.3808,252.7412,252.7703,1930.0
2021-12-29 10:25:00,260.68,260.69,260.61,260.66,400.0,252.6346,252.6443,252.5668,252.6152,400.0
2021-12-29 10:30:00,260.78,261.02,260.78,261.02,430.0,252.7315,252.9641,252.7315,252.9641,430.0
2021-12-29 10:35:00,261.07,261.07,261.07,261.07,100.0,253.0126,253.0126,253.0126,253.0126,100.0
2021-12-29 10:40:00,261.01,261.41,260.84,260.85,700.0,252.9544,253.3421,252.7897,252.7994,700.0
2021-12-29 10:45:00,260.88,260.88,260.83,260.83,200.0,252.8284,252.8284,252.78,252.78,200.0
2021-12-29 10:50:00,261.05,261.15,260.99,261.15,500.0,252.9932,253.0901,252.935,253.0901,500.0
2021-12-29 10:55:00,261.03,261.08,260.84,260.93,1102.0,252.9738,253.0223,252.7897,252.8769,1102.0
2021-12-29 11:00:00,260.76,260.92,260.76,260.92,255.0,252.7121,252.8672,252.7121,252.8672,255.0
2021-12-29 11:05:00,261.49,261.79,261.42,261.42,521.0,253.4196,253.7104,253.3518,253.3518,521.0
2021-12-29 11:10:00,260.89,261.22,260.83,261.22,300.0,252.8381,253.1579,252.78,253.1579,300.0
2021-12-29 11:15:00,260.95,260.95,260.95,260.95,100.0,252.8963,252.8963,252.8963,252.8963,100.0
2021-12-29 11:20:00,261.08,261.08,260.54,260.54,1060.0,253.0223,253.0223,252.4989,252.4989,1060.0
2021-12-29 11:25:00,260.42,260.88,260.42,260.88,536.0,252.3826,252.8284,252.3826,252.8284,536.0
2021-12-29 11:30:00,260.79,261.1,260.79,261.1,300.0,252.7412,253.0417,252.7412,253.0417,300.0
2021-12-29 11:35:00,260.89,261.09,260.87,260.87,629.0,252.8381,253.032,252.8188,252.8188,629.0
2021-12-29 11:40:00,260.87,260.87,260.87,260.87,0.0,252.8188,252.8188,252.8188,252.8188,0.0
2021-12-29 11:45:00,261.14,261.14,261.14,261.14,200.0,253.0804,253.0804,253.0804,253.0804,200.0
2021-12-29 11:50:00,261.06,261.07,260.89,260.89,400.0,253.0029,253.0126,252.8381,252.8381,400.0
2021-12-29 11:55:00,260.89,260.89,260.68,260.68,1124.0,252.8381,252.8381,252.6346,252.6346,1124.0
2021-12-29 12:00:00,260.56,260.66,260.41,260.53,703.0,252.5183,252.6152,252.3729,252.4892,703.0
2021-12-29 12:05:00,260.4,260.4,260.4,260.4,233.0,252.3633,252.3633,252.3633,252.3633,233.0
2021-12-29 12:10:00,260.4,260.4,260.4,260.4,0.0,252.3633,252.3633,252.3633,252.3633,0.0
2021-12-29 12:15:00,260.4,260.4,260.4,260.4,0.0,252.3633,252.3633,252.3633,252.3633,0.0
2021-12-29 12:20:00,260.72,260.72,260.69,260.69,400.0,252.6734,252.6734,252.6443,252.6443,400.0
2021-12-29 12:25:00,260.69,260.69,260.67,260.68,309.0,252.6443,252.6443,252.6249,252.6346,309.0
2021-12-29 12:30:00,260.51,260.51,260.4,260.4,508.0,252.4699,252.4699,252.3633,252.3633,508.0
2021-12-29 12:35:00,260.4,260.4,260.4,260.4,0.0,252.3633,252.3633,252.3633,252.3633,0.0
2021-12-29 12:40:00,260.49,260.49,260.49,260.49,100.0,252.4505,252.4505,252.4505,252.4505,100.0
2021-12-29 12:45:00,260.49,260.49,260.49,260.49,0.0,252.4505,252.4505,252.4505,252.4505,0.0
2021-12-29 12:50:00,260.21,260.21,260.15,260.15,202.0,252.1791,252.1791,252.121,252.121,202.0
2021-12-29 12:55:00,260.1,260.22,260.09,260.22,300.0,252.0725,252.1888,252.0628,252.1888,300.0
2021-12-29 13:00:00,260.22,260.22,260.21,260.22,118.0,252.1888,252.1888,252.1791,252.1888,118.0
2021-12-29 13:05:00,260.32,260.33,260.23,260.23,203.0,252.2857,252.2954,252.1985,252.1985,203.0
2021-12-29 13:10:00,260.42,260.6,260.42,260.6,500.0,252.3826,252.5571,252.3826,252.5571,500.0
2021-12-29 13:15:00,260.48,260.51,260.44,260.51,400.0,252.4408,252.4699,252.402,252.4699,400.0
2021-12-29 13:20:00,260.51,260.51,260.51,260.51,0.0,252.4699,252.4699,252.4699,252.4699,0.0
2021-12-29 13:25:00,260.53,260.54,260.43,260.43,317.0,252.4892,252.4989,252.3923,252.3923,317.0
2021-12-29 13:30:00,260.61,260.76,260.61,260.72,900.0,252.5668,252.7121,252.5668,252.6734,900.0
2021-12-29 13:35:00,260.67,260.67,260.67,260.67,100.0,252.6249,252.6249,252.6249,252.6249,100.0
2021-12-29 13:40:00,260.82,260.82,260.77,260.77,200.0,252.7703,252.7703,252.7218,252.7218,200.0
2021-12-29 13:45:00,260.86,260.86,260.86,260.86,100.0,252.8091,252.8091,252.8091,252.8091,100.0
2021-12-29 13:50:00,261.07,261.08,260.85,260.85,305.0,253.0126,253.0223,252.7994,252.7994,305.0
2021-12-29 13:55:00,260.95,261.08,260.94,260.98,900.0,252.8963,253.0223,252.8866,252.9254,900.0
2021-12-29 14:00:00,260.98,260.98,260.98,260.98,0.0,252.9254,252.9254,252.9254,252.9254,0.0
2021-12-29 14:05:00,261.03,261.15,261.02,261.15,202.0,252.9738,253.0901,252.9641,253.0901,202.0
2021-12-29 14:10:00,261.08,261.24,261.08,261.24,200.0,253.0223,253.1773,253.0223,253.1773,200.0
2021-12-29 14:15:00,261.23,261.23,261.21,261.21,300.0,253.1676,253.1676,253.1483,253.1483,300.0
2021-12-29 14:20:00,261.32,261.32,261.32,261.32,100.0,253.2549,253.2549,253.2549,253.2549,100.0
2021-12-29 14:25:00,261.3,261.39,261.27,261.39,551.0,253.2355,253.3227,253.2064,253.3227,551.0
2021-12-29 14:30:00,261.4,261.4,260.92,261.15,1829.0,253.3324,253.3324,252.8672,253.0901,1829.0
2021-12-29 14:35:00,261.17,261.22,260.97,260.98,2696.0,253.1095,253.1579,252.9157,252.9254,2696.0
2021-12-29 14:40:00,260.99,261.29,260.99,261.29,700.0,252.935,253.2258,252.935,253.2258,700.0
2021-12-29 14:45:00,261.28,261.28,261.28,261.28,100.0,253.2161,253.2161,253.2161,253.2161,100.0
2021-12-29 14:50:00,261.27,261.4,261.27,261.4,500.0,253.2064,253.3324,253.2064,253.3324,500.0
2021-12-29 14:55:00,261.33,261.52,261.33,261.52,600.0,253.2646,253.4487,253.2646,253.4487,600.0
2021-12-29 15:00:00,261.46,261.7,261.46,261.63,300.0,253.3905,253.6231,253.3905,253.5553,300.0
2021-12-29 15:05:00,261.7,261.77,261.7,261.77,400.0,253.6231,253.691,253.6231,253.691,400.0
2021-12-29 15:10:00,261.77,261.77,261.77,261.77,0.0,253.691,253.691,253.691,253.691,0.0
2021-12-29 15:15:00,261.6,261.6,261.53,261.54,600.0,253.5262,253.5262,253.4584,253.4681,600.0
2021-12-29 15:20:00,261.7,261.84,261.69,261.84,600.0,253.6231,253.7588,253.6134,253.7588,600.0
2021-12-29 15:25:00,261.64,261.77,261.51,261.74,1103.0,253.565,253.691,253.439,253.6619,1103.0
2021-12-29 15:30:00,261.84,261.9,261.76,261.9,1245.0,253.7588,253.817,253.6813,253.817,1245.0
2021-12-29 15:35:00,261.99,262.02,261.52,261.53,2879.0,253.9042,253.9333,253.4487,253.4584,2879.0
2021-12-29 15:40:00,261.53,261.58,261.13,261.24,7540.0,253.4584,253.5068,253.0707,253.1773,7540.0
2021-12-29 15:45:00,261.38,261.47,261.25,261.45,4260.0,253.313,253.4002,253.187,253.3808,4260.0
2021-12-29 15:50:00,261.44,261.44,261.1,261.12,5422.0,253.3712,253.3712,253.0417,253.061,5422.0
2021-12-29 15:55:00,261.19,261.42,260.95,261.25,17615.0,253.1289,253.3518,252.8963,253.187,17615.0
2021-12-30 09:30:00,262.36,262.36,262.36,262.36,1702.0,254.2628,254.2628,254.2628,254.2628,1702.0
2021-12-30 09:35:00,262.36,262.36,262.36,262.36,0.0,254.2628,254.2628,254.2628,254.2628,0.0
2021-12-30 09:40:00,262.03,262.15,261.84,262.15,1030.0,253.9429,254.0592,253.7588,254.0592,1030.0
2021-12-30 09:45:00,262.48,263.05,262.48,263.05,300.0,254.3791,254.9315,254.3791,254.9315,300.0
2021-12-30 09:50:00,262.99,262.99,262.2,262.49,755.0,254.8733,254.8733,254.1077,254.3888,755.0
2021-12-30 09:55:00,262.45,262.5,262.44,262.44,400.0,254.35,254.3984,254.3403,254.3403,400.0
2021-12-30 10:00:00,262.39,262.96,262.39,262.96,606.0,254.2918,254.8442,254.2918,254.8442,606.0
2021-12-30 10:05:00,262.76,262.85,262.71,262.85,555.0,254.6504,254.7376,254.602,254.7376,555.0
2021-12-30 10:10:00,262.85,262.86,262.85,262.86,300.0,254.7376,254.7473,254.7376,254.7473,300.0
2021-12-30 10:15:00,262.86,262.86,262.86,262.86,0.0,254.7473,254.7473,254.7473,254.7473,0.0
2021-12-30 10:20:00,262.79,262.98,262.79,262.98,507.0,254.6795,254.8636,254.6795,254.8636,507.0
2021-12-30 10:25:00,263.13,263.13,263.13,263.13,400.0,255.009,255.009,255.009,255.009,400.0
2021-12-30 10:30:00,262.98,263.04,262.64,262.65,1917.0,254.8636,254.9218,254.5341,254.5438,1917.0
2021-12-30 10:35:00,262.65,262.65,262.65,262.65,0.0,254.5438,254.5438,254.5438,254.5438,0.0
2021-12-30 10:40:00,262.65,262.65,262.65,262.65,0.0,254.5438,254.5438,254.5438,254.5438,0.0
2021-12-30 10:45:00,262.53,262.53,262.14,262.44,730.0,254.4275,254.4275,254.0496,254.3403,730.0
2021-12-30 10:50:00,262.48,262.48,262.37,262.37,218.0,254.3791,254.3791,254.2725,254.2725,218.0
2021-12-30 10:55:00,262.23,262.41,262.22,262.23,375.0,254.1368,254.3112,254.1271,254.1368,375.0
2021-12-30 11:00:00,262.23,262.23,262.23,262.23,0.0,254.1368,254.1368,254.1368,254.1368,0.0
2021-12-30 11:05:00,262.58,262.66,262.55,262.55,1023.0,254.476,254.5535,254.4469,254.4469,1023.0
2021-12-30 11:10:00,262.19,262.44,262.19,262.27,900.0,254.098,254.3403,254.098,254.1755,900.0
2021-12-30 11:15:00,262.31,262.33,262.15,262.31,700.0,254.2143,254.2337,254.0592,254.2143,700.0
2021-12-30 11:20:00,262.22,262.32,262.09,262.29,504.0,254.1271,254.224,254.0011,254.1949,504.0
2021-12-30 11:25:00,262.23,262.55,262.23,262.41,1101.0,254.1368,254.4469,254.1368,254.3112,1101.0
2021-12-30 11:30:00,262.42,262.42,261.89,261.89,302.0,254.3209,254.3209,253.8073,253.8073,302.0
2021-12-30 11:35:00,261.74,262.01,261.74,261.95,1387.0,253.6619,253.9236,253.6619,253.8654,1387.0
2021-12-30 11:40:00,262.11,262.17,262.11,262.17,300.0,254.0205,254.0786,254.0205,254.0786,300.0
2021-12-30 11:45:00,262.07,262.24,262.07,262.16,300.0,253.9817,254.1465,253.9817,254.0689,300.0
2021-12-30 11:50:00,262.06,262.07,262.06,262.06,603.0,253.972,253.9817,253.972,253.972,603.0
2021-12-30 11:55:00,262.15,262.15,261.98,262.05,400.0,254.0592,254.0592,253.8945,253.9623,400.0
2021-12-30 12:00:00,262.52,262.52,262.52,262.52,100.0,254.4178,254.4178,254.4178,254.4178,100.0
2021-12-30 12:05:00,262.54,262.54,262.53,262.54,200.0,254.4372,254.4372,254.4275,254.4372,200.0
2021-12-30 12:10:00,262.68,262.68,262.24,262.4,509.0,254.5729,254.5729,254.1465,254.3015,509.0
2021-12-30 12:15:00,262.16,262.32,262.16,262.32,200.0,254.0689,254.224,254.0689,254.224,200.0
2021-12-30 12:20:00,262.2,262.23,262.1,262.23,523.0,254.1077,254.1368,254.0108,254.1368,523.0
2021-12-30 12:25:00,262.38,262.68,262.34,262.62,1129.0,254.2821,254.5729,254.2434,254.5147,1129.0
2021-12-30 12:30:00,262.8,262.91,262.75,262.75,702.0,254.6892,254.7958,254.6407,254.6407,702.0
2021-12-30 12:35:00,262.84,262.99,262.81,262.99,300.0,254.728,254.8733,254.6989,254.8733,300.0
2021-12-30 12:40:00,262.99,262.99,262.99,262.99,0.0,254.8733,254.8733,254.8733,254.8733,0.0
2021-12-30 12:45:00,263.19,263.19,263.18,263.19,100.0,255.0671,255.0671,255.0575,255.0671,100.0
2021-12-30 12:50:00,263.04,263.25,263.04,263.25,200.0,254.9218,255.1253,254.9218,255.1253,200.0
2021-12-30 12:55:00,263.32,263.32,263.03,263.03,506.0,255.1931,255.1931,254.9121,254.9121,506.0
2021-12-30 13:00:00,263.03,263.03,263.03,263.03,0.0,254.9121,254.9121,254.9121,254.9121,0.0
2021-12-30 13:05:00,262.96,262.96,262.88,262.88,539.0,254.8442,254.8442,254.7667,254.7667,539.0
2021-12-30 13:10:00,262.87,262.87,262.87,262.87,200.0,254.757,254.757,254.757,254.757,200.0
2021-12-30 13:15:00,263.04,263.04,262.82,262.82,698.0,254.9218,254.9218,254.7086,254.7086,698.0
2021-12-30 13:20:00,262.92,263.02,262.92,263.02,359.0,254.8055,254.9024,254.8055,254.9024,359.0
2021-12-30 13:25:00,263.14,263.14,263.14,263.14,200.0,255.0187,255.0187,255.0187,255.0187,200.0
2021-12-30 13:30:00,263.12,263.12,263.11,263.12,100.0,254.9993,254.9993,254.9896,254.9993,100.0
2021-12-30 13:35:00,263.08,263.08,263.01,263.01,200.0,254.9605,254.9605,254.8927,254.8927,200.0
2021-12-30 13:40:00,263.02,263.15,263.02,263.08,780.0,254.9024,255.0284,254.9024,254.9605,780.0
2021-12-30 13:45:00,263.01,263.2,263.01,263.09,403.0,254.8927,255.0768,254.8927,254.9702,403.0
2021-12-30 13:50:00,263.09,263.22,263.09,263.12,502.0,254.9702,255.0962,254.9702,254.9993,502.0
2021-12-30 13:55:00,263.07,263.07,262.99,263.06,300.0,254.9509,254.9509,254.8733,254.9412,300.0
2021-12-30 14:00:00,262.77,262.77,262.67,262.68,435.0,254.6601,254.6601,254.5632,254.5729,435.0
2021-12-30 14:05:00,262.82,263.0,262.82,263.0,200.0,254.7086,254.883,254.7086,254.883,200.0
2021-12-30 14:10:00,262.88,262.88,262.78,262.84,597.0,254.7667,254.7667,254.6698,254.728,597.0
2021-12-30 14:15:00,262.86,263.0,262.82,262.82,502.0,254.7473,254.883,254.7086,254.7086,502.0
2021-12-30 14:20:00,262.69,262.77,262.6,262.6,758.0,254.5826,254.6601,254.4954,254.4954,758.0
2021-12-30 14:25:00,262.6,262.62,262.6,262.62,200.0,254.4954,254.5147,254.4954,254.5147,200.0
2021-12-30 14:30:00,262.96,262.96,262.96,262.96,100.0,254.8442,254.8442,254.8442,254.8442,100.0
2021-12-30 14:35:00,262.9,263.06,262.9,263.06,300.0,254.7861,254.9412,254.7861,254.9412,300.0
2021-12-30 14:40:00,263.15,263.15,263.1,263.11,300.0,255.0284,255.0284,254.9799,254.9896,300.0
2021-12-30 14:45:00,263.02,263.03,262.99,262.99,600.0,254.9024,254.9121,254.8733,254.8733,600.0
2021-12-30 14:50:00,263.05,263.05,263.05,263.05,100.0,254.9315,254.9315,254.9315,254.9315,100.0
2021-12-30 14:55:00,263.11,263.15,263.09,263.15,2256.0,254.9896,255.0284,254.9702,255.0284,2256.0
2021-12-30 15:00:00,262.96,262.96,262.83,262.84,313.0,254.8442,254.8442,254.7183,254.728,313.0
2021-12-30 15:05:00,262.81,262.81,262.71,262.71,250.0,254.6989,254.6989,254.602,254.602,250.0
2021-12-30 15:10:00,262.79,262.8,262.69,262.69,800.0,254.6795,254.6892,254.5826,254.5826,800.0
2021-12-30 15:15:00,262.64,262.9,262.63,262.9,899.0,254.5341,254.7861,254.5244,254.7861,899.0
2021-12-30 15:20:00,262.75,262.89,262.52,262.52,757.0,254.6407,254.7764,254.4178,254.4178,757.0
2021-12-30 15:25:00,262.83,262.83,262.64,262.75,826.0,254.7183,254.7183,254.5341,254.6407,826.0
2021-12-30 15:30:00,262.48,262.56,262.34,262.49,1302.0,254.3791,254.4566,254.2434,254.3888,1302.0
2021-12-30 15:35:00,262.49,262.89,262.48,262.76,2013.0,254.3888,254.7764,254.3791,254.6504,2013.0
2021-12-30 15:40:00,262.69,262.69,262.02,262.22,2770.0,254.5826,254.5826,253.9333,254.1271,2770.0
2021-12-30 15:45:00,262.1,262.33,261.99,262.22,1571.0,254.0108,254.2337,253.9042,254.1271,1571.0
2021-12-30 15:50:00,262.11,262.25,261.81,261.88,6258.0,254.0205,254.1562,253.7297,253.7976,6258.0
2021-12-30 15:55:00,262.01,262.16,261.54,262.16,12643.0,253.9236,254.0689,253.4681,254.0689,12643.0
2021-12-31 09:30:00,261.13,261.17,260.24,261.1,2690.0,253.0707,253.1095,252.2082,253.0417,2690.0
2021-12-31 09:35:00,261.98,261.98,261.06,261.06,500.0,253.8945,253.8945,253.0029,253.0029,500.0
2021-12-31 09:40:00,261.63,261.63,261.12,261.12,200.0,253.5553,253.5553,253.061,253.061,200.0
2021-12-31 09:45:00,261.61,262.5,261.25,262.5,1400.0,253.5359,254.3984,253.187,254.3984,1400.0
2021-12-31 09:50:00,262.63,262.63,262.42,262.46,400.0,254.5244,254.5244,254.3209,254.3597,400.0
2021-12-31 09:55:00,263.04,263.22,262.75,262.97,500.0,254.9218,255.0962,254.6407,254.8539,500.0
2021-12-31 10:00:00,262.6,263.02,262.5,262.78,1599.0,254.4954,254.9024,254.3984,254.6698,1599.0
2021-12-31 10:05:00,263.14,263.3,263.14,263.3,713.0,255.0187,255.1738,255.0187,255.1738,713.0
2021-12-31 10:10:00,263.2,263.2,262.99,263.06,400.0,255.0768,255.0768,254.8733,254.9412,400.0
2021-12-31 10:15:00,263.23,263.24,263.02,263.02,500.0,255.1059,255.1156,254.9024,254.9024,500.0
2021-12-31 10:20:00,262.85,262.85,262.5,262.5,200.0,254.7376,254.7376,254.3984,254.3984,200.0
2021-12-31 10:25:00,263.1,263.26,263.09,263.26,305.0,254.9799,255.135,254.9702,255.135,305.0
2021-12-31 10:30:00,262.89,262.89,262.51,262.71,1101.0,254.7764,254.7764,254.4081,254.602,1101.0
2021-12-31 10:35:00,262.77,262.77,262.59,262.59,200.0,254.6601,254.6601,254.4857,254.4857,200.0
2021-12-31 10:40:00,262.61,262.64,262.61,262.64,404.0,254.505,254.5341,254.505,254.5341,404.0
2021-12-31 10:45:00,262.9,262.9,262.62,262.74,885.0,254.7861,254.7861,254.5147,254.631,885.0
2021-12-31 10:50:00,262.59,262.59,262.59,262.59,100.0,254.4857,254.4857,254.4857,254.4857,100.0
2021-12-31 10:55:00,262.93,262.93,262.71,262.76,300.0,254.8152,254.8152,254.602,254.6504,300.0
2021-12-31 11:00:00,262.99,263.45,262.99,263.36,800.0,254.8733,255.3191,254.8733,255.2319,800.0
2021-12-31 11:05:00,263.25,263.25,263.25,263.25,100.0,255.1253,255.1253,255.1253,255.1253,100.0
2021-12-31 11:10:00,263.25,263.25,263.25,263.25,0.0,255.1253,255.1253,255.1253,255.1253,0.0
2021-12-31 11:15:00,262.94,262.94,262.94,262.94,100.0,254.8249,254.8249,254.8249,254.8249,100.0
2021-12-31 11:20:00,262.78,262.87,262.67,262.75,500.0,254.6698,254.757,254.5632,254.6407,500.0
2021-12-31 11:25:00,262.61,262.61,262.43,262.56,607.0,254.505,254.505,254.3306,254.4566,607.0
2021-12-31 11:30:00,262.43,262.71,262.43,262.71,400.0,254.3306,254.602,254.3306,254.602,400.0
2021-12-31 11:35:00,262.56,262.6,262.54,262.6,500.0,254.4566,254.4954,254.4372,254.4954,500.0
2021-12-31 11:40:00,262.6,262.8,262.58,262.68,799.0,254.4954,254.6892,254.476,254.5729,799.0
2021-12-31 11:45:00,262.82,262.82,262.82,262.82,100.0,254.7086,254.7086,254.7086,254.7086,100.0
2021-12-31 11:50:00,262.62,262.64,262.31,262.31,300.0,254.5147,254.5341,254.2143,254.2143,300.0
2021-12-31 11:55:00,262.44,262.56,262.41,262.54,500.0,254.3403,254.4566,254.3112,254.4372,500.0
2021-12-31 12:00:00,262.45,262.45,262.45,262.45,100.0,254.35,254.35,254.35,254.35,100.0
2021-12-31 12:05:00,262.67,262.73,262.62,262.62,625.0,254.5632,254.6213,254.5147,254.5147,625.0
2021-12-31 12:10:00,262.39,262.53,262.39,262.48,300.0,254.2918,254.4275,254.2918,254.3791,300.0
2021-12-31 12:15:00,262.16,262.16,261.98,262.15,1097.0,254.0689,254.0689,253.8945,254.0592,1097.0
2021-12-31 12:20:00,262.25,262.25,261.96,262.25,738.0,254.1562,254.1562,253.8751,254.1562,738.0
2021-12-31 12:25:00,261.98,262.12,261.96,261.96,401.0,253.8945,254.0302,253.8751,253.8751,401.0
2021-12-31 12:30:00,262.0,262.1,262.0,262.1,200.0,253.9139,254.0108,253.9139,254.0108,200.0
2021-12-31 12:35:00,261.97,262.13,261.97,262.13,200.0,253.8848,254.0399,253.8848,254.0399,200.0
2021-12-31 12:40:00,262.31,262.31,262.21,262.22,200.0,254.2143,254.2143,254.1174,254.1271,200.0
2021-12-31 12:45:00,262.08,262.08,261.78,261.78,400.0,253.9914,253.9914,253.7007,253.7007,400.0
2021-12-31 12:50:00,261.79,261.79,261.72,261.72,200.0,253.7104,253.7104,253.6425,253.6425,200.0
2021-12-31 12:55:00,261.75,262.0,261.75,262.0,1127.0,253.6716,253.9139,253.6716,253.9139,1127.0
2021-12-31 13:00:00,262.01,262.11,262.01,262.11,400.0,253.9236,254.0205,253.9236,254.0205,400.0
2021-12-31 13:05:00,262.12,262.12,261.96,261.97,969.0,254.0302,254.0302,253.8751,253.8848,969.0
2021-12-31 13:10:00,261.97,261.97,261.97,261.97,0.0,253.8848,253.8848,253.8848,253.8848,0.0
2021-12-31 13:15:00,262.0,262.2,262.0,262.2,300.0,253.9139,254.1077,253.9139,254.1077,300.0
2021-12-31 13:20:00,262.09,262.11,262.08,262.11,300.0,254.0011,254.0205,253.9914,254.0205,300.0
2021-12-31 13:25:00,261.86,262.04,261.85,262.04,1792.0,253.7782,253.9526,253.7685,253.9526,1792.0
2021-12-31 13:30:00,261.93,262.14,261.93,262.06,405.0,253.846,254.0496,253.846,253.972,405.0
2021-12-31 13:35:00,261.99,262.11,261.99,262.11,209.0,253.9042,254.0205,253.9042,254.0205,209.0
2021-12-31 13:40:00,262.03,262.08,261.86,262.01,669.0,253.9429,253.9914,253.7782,253.9236,669.0
2021-12-31 13:45:00,261.91,261.99,261.91,261.99,200.0,253.8267,253.9042,253.8267,253.9042,200.0
2021-12-31 13:50:00,261.99,261.99,261.9,261.91,300.0,253.9042,253.9042,253.817,253.8267,300.0
2021-12-31 13:55:00,261.82,262.38,261.82,262.38,1080.0,253.7394,254.2821,253.7394,254.2821,1080.0
2021-12-31 14:00:00,262.38,262.38,262.38,262.38,295.0,254.2821,254.2821,254.2821,254.2821,295.0
2021-12-31 14:05:00,262.34,262.34,262.18,262.26,300.0,254.2434,254.2434,254.0883,254.1659,300.0
2021-12-31 14:10:00,262.19,262.19,262.12,262.12,250.0,254.098,254.098,254.0302,254.0302,250.0
2021-12-31 14:15:00,261.98,261.98,261.64,261.64,500.0,253.8945,253.8945,253.565,253.565,500.0
2021-12-31 14:20:00,261.77,262.01,261.77,262.01,946.0,253.691,253.9236,253.691,253.9236,946.0
2021-12-31 14:25:00,262.11,262.11,262.11,262.11,100.0,254.0205,254.0205,254.0205,254.0205,100.0
2021-12-31 14:30:00,262.12,262.24,261.94,262.05,4084.0,254.0302,254.1465,253.8557,253.9623,4084.0
2021-12-31 14:35:00,262.07,262.11,262.02,262.11,500.0,253.9817,254.0205,253.9333,254.0205,500.0
2021-12-31 14:40:00,262.05,262.1,261.88,261.88,1000.0,253.9623,254.0108,253.7976,253.7976,1000.0
2021-12-31 14:45:00,261.9,261.9,261.5,261.55,4521.0,253.817,253.817,253.4293,253.4778,4521.0
2021-12-31 14:50:00,261.66,261.66,261.48,261.54,2426.0,253.5844,253.5844,253.4099,253.4681,2426.0
2021-12-31 14:55:00,261.51,261.6,261.48,261.49,1500.0,253.439,253.5262,253.4099,253.4196,1500.0
2021-12-31 15:00:00,261.67,261.68,261.48,261.57,3310.0,253.5941,253.6038,253.4099,253.4971,3310.0
2021-12-31 15:05:00,261.45,261.59,261.45,261.5,1153.0,253.3808,253.5165,253.3808,253.4293,1153.0
2021-12-31 15:10:00,261.52,261.52,261.52,261.52,100.0,253.4487,253.4487,253.4487,253.4487,100.0
2021-12-31 15:15:00,261.43,261.43,260.99,261.22,6560.0,253.3615,253.3615,252.935,253.1579,6560.0
2021-12-31 15:20:00,261.39,261.47,261.32,261.34,934.0,253.3227,253.4002,253.2549,253.2742,934.0
2021-12-31 15:25:00,261.36,261.45,261.22,261.34,1000.0,253.2936,253.3808,253.1579,253.2742,1000.0
2021-12-31 15:30:00,261.44,261.6,261.27,261.32,1723.0,253.3712,253.5262,253.2064,253.2549,1723.0
2021-12-31 15:35:00,261.4,261.63,261.31,261.63,2498.0,253.3324,253.5553,253.2452,253.5553,2498.0
2021-12-31 15:40:00,261.79,261.86,261.63,261.63,1624.0,253.7104,253.7782,253.5553,253.5553,1624.0
2021-12-31 15:45:00,261.7,261.99,261.61,261.75,4203.0,253.6231,253.9042,253.5359,253.6716,4203.0
2021-12-31 15:50:00,261.81,261.81,260.71,260.71,6366.0,253.7297,253.7297,252.6637,252.6637,6366.0
2021-12-31 15:55:00,260.58,260.88,260.45,260.48,18100.0,252.5377,252.8284,252.4117,252.4408,18100.0
2022-01-03 09:30:00,258.52,259.68,256.82,256.82,15162.0,250.5413,251.6655,248.8937,248.8937,15162.0
2022-01-03 09:35:00,258.06,258.06,256.56,257.18,5790.0,250.0955,250.0955,248.6418,249.2426,5790.0
2022-01-03 09:40:00,257.19,257.3,255.27,256.09,1873.0,249.2523,249.3589,247.3916,248.1863,1873.0
2022-01-03 09:45:00,256.16,256.65,254.97,255.0,2106.0,248.2541,248.729,247.1008,247.1299,2106.0
2022-01-03 09:50:00,254.8,255.8,254.47,254.99,3759.0,246.9361,247.9052,246.6163,247.1202,3759.0
2022-01-03 09:55:00,255.01,256.63,255.01,256.19,2792.0,247.1396,248.7096,247.1396,248.2832,2792.0
2022-01-03 10:00:00,256.07,257.14,255.99,256.0,10434.0,248.1669,249.2039,248.0894,248.0991,10434.0
2022-01-03 10:05:00,255.97,257.0,255.88,257.0,1334.0,248.07,249.0682,247.9828,249.0682,1334.0
2022-01-03 10:10:00,256.94,257.15,256.39,257.15,1425.0,249.01,249.2136,248.477,249.2136,1425.0
2022-01-03 10:15:00,256.93,257.88,256.92,257.88,824.0,249.0004,249.921,248.9907,249.921,824.0
2022-01-03 10:20:00,257.24,257.53,256.95,257.53,1128.0,249.3008,249.5818,249.0197,249.5818,1128.0
2022-01-03 10:25:00,257.53,257.53,257.53,257.53,0.0,249.5818,249.5818,249.5818,249.5818,0.0
2022-01-03 10:30:00,257.3,257.3,256.68,256.68,1379.0,249.3589,249.3589,248.7581,248.7581,1379.0
2022-01-03 10:35:00,256.8,257.04,256.8,257.04,514.0,248.8744,249.107,248.8744,249.107,514.0
2022-01-03 10:40:00,257.23,257.23,256.57,256.57,800.0,249.2911,249.2911,248.6515,248.6515,800.0
2022-01-03 10:45:00,256.32,256.69,256.29,256.69,1541.0,248.4092,248.7678,248.3801,248.7678,1541.0
2022-01-03 10:50:00,256.37,256.75,256.37,256.75,1038.0,248.4576,248.8259,248.4576,248.8259,1038.0
2022-01-03 10:55:00,256.56,256.9,256.49,256.79,1103.0,248.6418,248.9713,248.5739,248.8647,1103.0
2022-01-03 11:00:00,257.13,257.13,256.55,256.91,1909.0,249.1942,249.1942,248.6321,248.981,1909.0
2022-01-03 11:05:00,256.67,257.01,256.29,256.81,2916.0,248.7484,249.0779,248.3801,248.8841,2916.0
2022-01-03 11:10:00,256.8,257.05,256.69,256.74,949.0,248.8744,249.1166,248.7678,248.8162,949.0
2022-01-03 11:15:00,256.59,256.84,256.5,256.59,3023.0,248.6708,248.9131,248.5836,248.6708,3023.0
2022-01-03 11:20:00,256.53,256.76,256.03,256.76,15893.0,248.6127,248.8356,248.1281,248.8356,15893.0
2022-01-03 11:25:00,256.83,257.25,256.57,256.81,1694.0,248.9034,249.3105,248.6515,248.8841,1694.0
2022-01-03 11:30:00,256.8,256.83,256.7,256.83,600.0,248.8744,248.9034,248.7774,248.9034,600.0
2022-01-03 11:35:00,256.4,256.68,256.23,256.51,1500.0,248.4867,248.7581,248.322,248.5933,1500.0
2022-01-03 11:40:00,256.88,256.88,256.56,256.62,1400.0,248.9519,248.9519,248.6418,248.6999,1400.0
2022-01-03 11:45:00,256.61,256.87,256.6,256.87,300.0,248.6902,248.9422,248.6805,248.9422,300.0
2022-01-03 11:50:00,256.91,256.91,256.57,256.57,900.0,248.981,248.981,248.6515,248.6515,900.0
2022-01-03 11:55:00,256.99,257.06,256.99,257.06,467.0,249.0585,249.1263,249.0585,249.1263,467.0
2022-01-03 12:00:00,256.8,257.07,256.8,257.06,900.0,248.8744,249.136,248.8744,249.1263,900.0
2022-01-03 12:05:00,256.91,257.66,256.91,257.66,1243.0,248.981,249.7078,248.981,249.7078,1243.0
2022-01-03 12:10:00,257.42,257.73,257.41,257.73,211.0,249.4752,249.7757,249.4655,249.7757,211.0
2022-01-03 12:15:00,257.96,258.35,257.96,258.29,1142.0,249.9986,250.3765,249.9986,250.3184,1142.0
2022-01-03 12:20:00,258.53,258.88,258.52,258.87,300.0,250.551,250.8902,250.5413,250.8805,300.0
2022-01-03 12:25:00,258.69,258.89,258.69,258.76,700.0,250.706,250.8999,250.706,250.7739,700.0
2022-01-03 12:30:00,258.9,258.92,258.62,258.81,2086.0,250.9096,250.9289,250.6382,250.8223,2086.0
2022-01-03 12:35:00,258.77,258.93,258.7,258.7,1500.0,250.7836,250.9386,250.7157,250.7157,1500.0
2022-01-03 12:40:00,258.85,258.93,258.63,258.92,400.0,250.8611,250.9386,250.6479,250.9289,400.0
2022-01-03 12:45:00,258.99,259.0,258.67,258.68,300.0,250.9968,251.0065,250.6866,250.6963,300.0
2022-01-03 12:50:00,258.58,258.58,258.17,258.19,400.0,250.5994,250.5994,250.2021,250.2215,400.0
2022-01-03 12:55:00,258.1,258.1,257.67,257.8,1653.0,250.1342,250.1342,249.7175,249.8435,1653.0
2022-01-03 13:00:00,257.9,257.9,257.9,257.9,100.0,249.9404,249.9404,249.9404,249.9404,100.0
2022-01-03 13:05:00,257.92,258.03,257.88,258.03,952.0,249.9598,250.0664,249.921,250.0664,952.0
2022-01-03 13:10:00,257.88,257.96,257.81,257.95,1300.0,249.921,249.9986,249.8532,249.9889,1300.0
2022-01-03 13:15:00,258.0,258.0,257.77,257.94,721.0,250.0373,250.0373,249.8144,249.9792,721.0
2022-01-03 13:20:00,257.67,257.75,257.5,257.5,1650.0,249.7175,249.795,249.5528,249.5528,1650.0
2022-01-03 13:25:00,257.28,257.28,257.27,257.28,807.0,249.3395,249.3395,249.3299,249.3395,807.0
2022-01-03 13:30:00,257.32,257.42,257.05,257.42,1252.0,249.3783,249.4752,249.1166,249.4752,1252.0
2022-01-03 13:35:00,257.42,257.62,257.26,257.62,1267.0,249.4752,249.6691,249.3202,249.6691,1267.0
2022-01-03 13:40:00,257.58,258.08,257.58,258.08,948.0,249.6303,250.1149,249.6303,250.1149,948.0
2022-01-03 13:45:00,258.3,258.49,258.15,258.49,600.0,250.3281,250.5122,250.1827,250.5122,600.0
2022-01-03 13:50:00,258.69,258.69,258.35,258.36,761.0,250.706,250.706,250.3765,250.3862,761.0
2022-01-03 13:55:00,258.56,258.63,258.05,258.05,1827.0,250.58,250.6479,250.0858,250.0858,1827.0
2022-01-03 14:00:00,258.38,258.52,258.26,258.37,1002.0,250.4056,250.5413,250.2893,250.3959,1002.0
2022-01-03 14:05:00,258.44,258.95,258.44,258.95,700.0,250.4637,250.958,250.4637,250.958,700.0
2022-01-03 14:10:00,258.91,259.4,258.77,259.4,1336.0,250.9192,251.3941,250.7836,251.3941,1336.0
2022-01-03 14:15:00,259.12,259.59,259.05,259.06,1037.0,251.1228,251.5783,251.0549,251.0646,1037.0
2022-01-03 14:20:00,259.37,259.47,259.25,259.47,300.0,251.365,251.462,251.2487,251.462,300.0
2022-01-03 14:25:00,259.46,259.46,258.65,258.65,1350.0,251.4523,251.4523,250.6673,250.6673,1350.0
2022-01-03 14:30:00,258.68,258.79,258.47,258.47,900.0,250.6963,250.8029,250.4928,250.4928,900.0
2022-01-03 14:35:00,258.6,258.64,258.39,258.64,1063.0,250.6188,250.6576,250.4153,250.6576,1063.0
2022-01-03 14:40:00,258.63,258.63,258.63,258.63,100.0,250.6479,250.6479,250.6479,250.6479,100.0
2022-01-03 14:45:00,258.87,259.17,258.85,258.96,2600.0,250.8805,251.1712,250.8611,250.9677,2600.0
2022-01-03 14:50:00,258.84,258.86,258.6,258.61,2483.0,250.8514,250.8708,250.6188,250.6285,2483.0
2022-01-03 14:55:00,258.37,258.6,258.23,258.57,1561.0,250.3959,250.6188,250.2602,250.5897,1561.0
2022-01-03 15:00:00,258.44,258.59,258.31,258.47,1100.0,250.4637,250.6091,250.3378,250.4928,1100.0
2022-01-03 15:05:00,258.7,258.8,258.5,258.78,4753.0,250.7157,250.8126,250.5219,250.7933,4753.0
2022-01-03 15:10:00,258.77,259.13,258.54,259.05,1400.0,250.7836,251.1325,250.5607,251.0549,1400.0
2022-01-03 15:15:00,258.98,259.27,258.97,259.27,825.0,250.9871,251.2681,250.9774,251.2681,825.0
2022-01-03 15:20:00,259.1,259.39,259.1,259.25,1636.0,251.1034,251.3844,251.1034,251.2487,1636.0
2022-01-03 15:25:00,259.46,259.53,258.88,258.88,3337.0,251.4523,251.5201,250.8902,250.8902,3337.0
2022-01-03 15:30:00,259.05,259.05,258.73,258.79,1100.0,251.0549,251.0549,250.7448,250.8029,1100.0
2022-01-03 15:35:00,258.93,259.75,258.93,259.55,2805.0,250.9386,251.7333,250.9386,251.5395,2805.0
2022-01-03 15:40:00,259.43,259.47,258.94,259.06,3400.0,251.4232,251.462,250.9483,251.0646,3400.0
2022-01-03 15:45:00,259.15,259.68,259.15,259.6,5601.0,251.1518,251.6655,251.1518,251.5879,5601.0
2022-01-03 15:50:00,259.83,260.04,259.44,259.64,7200.0,251.8108,252.0144,251.4329,251.6267,7200.0
2022-01-03 15:55:00,259.69,259.72,259.26,259.68,17974.0,251.6752,251.7042,251.2584,251.6655,17974.0
2022-01-04 09:30:00,259.95,259.95,258.13,258.79,3214.0,251.9271,251.9271,250.1633,250.8029,3214.0
2022-01-04 09:35:00,259.52,259.52,258.83,258.83,400.0,251.5104,251.5104,250.8417,250.8417,400.0
2022-01-04 09:40:00,258.06,258.07,258.05,258.07,499.0,250.0955,250.1052,250.0858,250.1052,499.0
2022-01-04 09:45:00,258.55,258.93,257.47,257.48,2858.0,250.5704,250.9386,249.5237,249.5334,2858.0
2022-01-04 09:50:00,256.6,256.63,256.07,256.63,400.0,248.6805,248.7096,248.1669,248.7096,400.0
2022-01-04 09:55:00,256.4,256.57,256.03,256.57,1509.0,248.4867,248.6515,248.1281,248.6515,1509.0
2022-01-04 10:00:00,256.16,257.07,256.16,256.81,1967.0,248.2541,249.136,248.2541,248.8841,1967.0
2022-01-04 10:05:00,256.28,256.53,255.76,255.76,2676.0,248.3704,248.6127,247.8665,247.8665,2676.0
2022-01-04 10:10:00,255.34,255.35,255.0,255.34,1619.0,247.4594,247.4691,247.1299,247.4594,1619.0
2022-01-04 10:15:00,255.19,255.22,253.69,253.69,2129.0,247.3141,247.3431,245.8603,245.8603,2129.0
2022-01-04 10:20:00,253.75,254.23,253.62,253.64,3207.0,245.9185,246.3837,245.7925,245.8119,3207.0
2022-01-04 10:25:00,253.34,254.09,253.29,254.09,1800.0,245.5211,246.248,245.4727,246.248,1800.0
2022-01-04 10:30:00,254.05,254.06,253.4,253.58,4952.0,246.2092,246.2189,245.5793,245.7537,4952.0
2022-01-04 10:35:00,253.68,253.69,253.52,253.69,2127.0,245.8507,245.8603,245.6956,245.8603,2127.0
2022-01-04 10:40:00,253.56,253.56,252.99,253.34,1481.0,245.7344,245.7344,245.182,245.5211,1481.0
2022-01-04 10:45:00,253.28,253.3,252.99,253.3,1803.0,245.463,245.4824,245.182,245.4824,1803.0
2022-01-04 10:50:00,253.26,253.26,253.03,253.15,900.0,245.4436,245.4436,245.2207,245.337,900.0
2022-01-04 10:55:00,253.28,253.82,253.28,253.4,1673.0,245.463,245.9863,245.463,245.5793,1673.0
2022-01-04 11:00:00,253.64,254.14,253.57,254.14,2364.0,245.8119,246.2965,245.7441,246.2965,2364.0
2022-01-04 11:05:00,254.24,254.36,254.01,254.05,1300.0,246.3934,246.5097,246.1705,246.2092,1300.0
2022-01-04 11:10:00,253.94,254.12,253.8,254.12,1102.0,246.1026,246.2771,245.967,246.2771,1102.0
2022-01-04 11:15:00,253.82,253.96,253.82,253.96,400.0,245.9863,246.122,245.9863,246.122,400.0
2022-01-04 11:20:00,253.53,253.97,253.53,253.88,530.0,245.7053,246.1317,245.7053,246.0445,530.0
2022-01-04 11:25:00,254.22,254.65,254.16,254.65,711.0,246.374,246.7907,246.3158,246.7907,711.0
2022-01-04 11:30:00,254.67,254.71,254.45,254.71,5698.0,246.8101,246.8489,246.5969,246.8489,5698.0
2022-01-04 11:35:00,254.71,255.17,254.71,254.97,1770.0,246.8489,247.2947,246.8489,247.1008,1770.0
2022-01-04 11:40:00,254.8,254.8,254.4,254.64,674.0,246.9361,246.9361,246.5484,246.781,674.0
2022-01-04 11:45:00,254.63,254.78,254.24,254.51,1501.0,246.7713,246.9167,246.3934,246.655,1501.0
2022-01-04 11:50:00,254.52,254.61,254.44,254.61,1092.0,246.6647,246.752,246.5872,246.752,1092.0
2022-01-04 11:55:00,254.61,254.83,254.6,254.83,604.0,246.752,246.9652,246.7423,246.9652,604.0
2022-01-04 12:00:00,254.62,254.63,254.3,254.41,702.0,246.7616,246.7713,246.4515,246.5581,702.0
2022-01-04 12:05:00,254.29,254.77,254.27,254.73,1301.0,246.4418,246.907,246.4224,246.8682,1301.0
2022-01-04 12:10:00,254.6,254.6,254.59,254.6,100.0,246.7423,246.7423,246.7326,246.7423,100.0
2022-01-04 12:15:00,254.67,254.67,254.34,254.44,1850.0,246.8101,246.8101,246.4903,246.5872,1850.0
2022-01-04 12:20:00,254.43,254.86,254.43,254.67,826.0,246.5775,246.9942,246.5775,246.8101,826.0
2022-01-04 12:25:00,254.34,254.34,254.34,254.34,213.0,246.4903,246.4903,246.4903,246.4903,213.0
2022-01-04 12:30:00,254.11,254.11,253.68,253.88,1710.0,246.2674,246.2674,245.8507,246.0445,1710.0
2022-01-04 12:35:00,253.88,254.1,253.88,254.09,400.0,246.0445,246.2577,246.0445,246.248,400.0
2022-01-04 12:40:00,253.53,253.71,253.53,253.65,604.0,245.7053,245.8797,245.7053,245.8216,604.0
2022-01-04 12:45:00,253.44,253.5,253.0,253.23,1197.0,245.6181,245.6762,245.1916,245.4145,1197.0
2022-01-04 12:50:00,253.08,253.08,253.08,253.08,100.0,245.2692,245.2692,245.2692,245.2692,100.0
2022-01-04 12:55:00,253.01,253.06,252.75,252.92,1719.0,245.2013,245.2498,244.9494,245.1141,1719.0
2022-01-04 13:00:00,252.84,252.95,252.84,252.94,782.0,245.0366,245.1432,245.0366,245.1335,782.0
2022-01-04 13:05:00,253.01,253.01,252.65,252.78,1821.0,245.2013,245.2013,244.8524,244.9784,1821.0
2022-01-04 13:10:00,252.85,253.01,252.85,252.92,1051.0,245.0463,245.2013,245.0463,245.1141,1051.0
2022-01-04 13:15:00,252.85,252.85,252.06,252.07,2232.0,245.0463,245.0463,244.2807,244.2903,2232.0
2022-01-04 13:20:00,251.84,252.32,251.84,252.32,1232.0,244.0674,244.5326,244.0674,244.5326,1232.0
2022-01-04 13:25:00,252.12,252.24,251.89,251.9,1072.0,244.3388,244.4551,244.1159,244.1256,1072.0
2022-01-04 13:30:00,251.64,252.04,251.64,252.04,1392.0,243.8736,244.2613,243.8736,244.2613,1392.0
2022-01-04 13:35:00,251.57,251.84,251.57,251.71,509.0,243.8058,244.0674,243.8058,243.9415,509.0
2022-01-04 13:40:00,251.65,251.84,251.65,251.84,406.0,243.8833,244.0674,243.8833,244.0674,406.0
2022-01-04 13:45:00,251.64,251.71,251.63,251.71,300.0,243.8736,243.9415,243.8639,243.9415,300.0
2022-01-04 13:50:00,251.35,251.53,251.26,251.26,1962.0,243.5926,243.767,243.5053,243.5053,1962.0
2022-01-04 13:55:00,251.38,251.57,251.29,251.57,885.0,243.6216,243.8058,243.5344,243.8058,885.0
2022-01-04 14:00:00,251.63,251.9,251.63,251.79,1325.0,243.8639,244.1256,243.8639,244.019,1325.0
2022-01-04 14:05:00,251.85,251.96,251.85,251.88,868.0,244.0771,244.1837,244.0771,244.1062,868.0
2022-01-04 14:10:00,252.01,252.3,252.01,252.3,600.0,244.2322,244.5132,244.2322,244.5132,600.0
2022-01-04 14:15:00,252.37,252.53,252.37,252.53,548.0,244.5811,244.7361,244.5811,244.7361,548.0
2022-01-04 14:20:00,252.55,252.68,252.5,252.66,701.0,244.7555,244.8815,244.7071,244.8621,701.0
2022-01-04 14:25:00,252.83,252.83,252.74,252.74,210.0,245.0269,245.0269,244.9397,244.9397,210.0
2022-01-04 14:30:00,252.82,252.91,252.62,252.63,1826.0,245.0172,245.1044,244.8234,244.8331,1826.0
2022-01-04 14:35:00,252.49,252.69,252.48,252.69,645.0,244.6974,244.8912,244.6877,244.8912,645.0
2022-01-04 14:40:00,252.8,252.94,252.8,252.82,625.0,244.9978,245.1335,244.9978,245.0172,625.0
2022-01-04 14:45:00,252.81,253.13,252.81,253.03,1300.0,245.0075,245.3176,245.0075,245.2207,1300.0
2022-01-04 14:50:00,253.27,253.27,253.04,253.08,600.0,245.4533,245.4533,245.2304,245.2692,600.0
2022-01-04 14:55:00,253.29,253.4,253.03,253.22,1736.0,245.4727,245.5793,245.2207,245.4049,1736.0
2022-01-04 15:00:00,253.38,253.76,253.38,253.76,300.0,245.5599,245.9282,245.5599,245.9282,300.0
2022-01-04 15:05:00,253.77,253.78,253.44,253.69,1502.0,245.9379,245.9476,245.6181,245.8603,1502.0
2022-01-04 15:10:00,253.68,253.81,253.63,253.81,400.0,245.8507,245.9766,245.8022,245.9766,400.0
2022-01-04 15:15:00,253.82,253.83,253.55,253.81,1882.0,245.9863,245.996,245.7247,245.9766,1882.0
2022-01-04 15:20:00,253.96,254.03,253.95,254.0,764.0,246.122,246.1899,246.1123,246.1608,764.0
2022-01-04 15:25:00,254.03,254.03,253.84,253.97,1250.0,246.1899,246.1899,246.0057,246.1317,1250.0
2022-01-04 15:30:00,254.04,254.1,253.89,253.93,1316.0,246.1995,246.2577,246.0542,246.0929,1316.0
2022-01-04 15:35:00,253.9,254.15,253.66,253.82,2220.0,246.0639,246.3062,245.8313,245.9863,2220.0
2022-01-04 15:40:00,253.7,254.03,253.64,254.02,2696.0,245.87,246.1899,245.8119,246.1802,2696.0
2022-01-04 15:45:00,253.97,254.4,253.97,254.33,3026.0,246.1317,246.5484,246.1317,246.4806,3026.0
2022-01-04 15:50:00,254.58,254.77,254.13,254.17,8464.0,246.7229,246.907,246.2868,246.3255,8464.0
2022-01-04 15:55:00,254.1,254.16,253.44,253.47,15260.0,246.2577,246.3158,245.6181,245.6471,15260.0
2022-01-05 09:30:00,252.56,252.56,252.06,252.06,2618.0,244.7652,244.7652,244.2807,244.2807,2618.0
2022-01-05 09:35:00,253.33,254.17,253.0,253.26,2164.0,245.5115,246.3255,245.1916,245.4436,2164.0
2022-01-05 09:40:00,253.26,253.26,253.26,253.26,0.0,245.4436,245.4436,245.4436,245.4436,0.0
2022-01-05 09:45:00,251.56,252.79,251.56,252.79,1500.0,243.7961,244.9881,243.7961,244.9881,1500.0
2022-01-05 09:50:00,252.47,252.47,252.29,252.29,436.0,244.678,244.678,244.5036,244.5036,436.0
2022-01-05 09:55:00,253.05,253.05,252.6,252.6,1004.0,245.2401,245.2401,244.804,244.804,1004.0
2022-01-05 10:00:00,252.58,252.58,251.9,252.38,700.0,244.7846,244.7846,244.1256,244.5908,700.0
2022-01-05 10:05:00,252.44,252.71,252.44,252.56,392.0,244.6489,244.9106,244.6489,244.7652,392.0
2022-01-05 10:10:00,252.17,252.17,251.9,252.11,500.0,244.3873,244.3873,244.1256,244.3291,500.0
2022-01-05 10:15:00,252.0,252.0,251.83,251.83,607.0,244.2225,244.2225,244.0578,244.0578,607.0
2022-01-05 10:20:00,252.03,252.36,252.03,252.04,500.0,244.2516,244.5714,244.2516,244.2613,500.0
2022-01-05 10:25:00,251.81,252.84,251.81,252.74,601.0,244.0384,245.0366,244.0384,244.9397,601.0
2022-01-05 10:30:00,252.29,252.29,252.29,252.29,200.0,244.5036,244.5036,244.5036,244.5036,200.0
2022-01-05 10:35:00,252.42,252.89,252.42,252.89,526.0,244.6295,245.085,244.6295,245.085,526.0
2022-01-05 10:40:00,252.93,252.97,252.49,252.61,600.0,245.1238,245.1626,244.6974,244.8137,600.0
2022-01-05 10:45:00,252.45,252.53,252.02,252.32,1513.0,244.6586,244.7361,244.2419,244.5326,1513.0
2022-01-05 10:50:00,252.33,252.89,252.33,252.89,1300.0,244.5423,245.085,244.5423,245.085,1300.0
2022-01-05 10:55:00,252.42,253.14,252.2,253.14,1682.0,244.6295,245.3273,244.4163,245.3273,1682.0
2022-01-05 11:00:00,253.27,253.27,253.21,253.27,401.0,245.4533,245.4533,245.3952,245.4533,401.0
2022-01-05 11:05:00,253.05,253.05,250.99,250.99,5352.0,245.2401,245.2401,243.2437,243.2437,5352.0
2022-01-05 11:10:00,251.14,251.44,250.69,251.44,2425.0,243.389,243.6798,242.9529,243.6798,2425.0
2022-01-05 11:15:00,251.19,251.39,250.6,251.38,4057.0,243.4375,243.6313,242.8657,243.6216,4057.0
2022-01-05 11:20:00,250.94,250.94,250.7,250.73,702.0,243.1952,243.1952,242.9626,242.9917,702.0
2022-01-05 11:25:00,250.95,251.14,250.9,251.14,515.0,243.2049,243.389,243.1565,243.389,515.0
2022-01-05 11:30:00,250.8,250.8,250.49,250.54,920.0,243.0595,243.0595,242.7591,242.8076,920.0
2022-01-05 11:35:00,250.32,250.69,250.01,250.42,1670.0,242.5944,242.9529,242.2939,242.6913,1670.0
2022-01-05 11:40:00,250.42,250.42,250.42,250.42,0.0,242.6913,242.6913,242.6913,242.6913,0.0
2022-01-05 11:45:00,250.53,250.59,250.53,250.59,200.0,242.7979,242.856,242.7979,242.856,200.0
2022-01-05 11:50:00,250.31,250.41,250.05,250.2,1509.0,242.5847,242.6816,242.3327,242.4781,1509.0
2022-01-05 11:55:00,250.31,250.55,250.3,250.55,395.0,242.5847,242.8173,242.575,242.8173,395.0
2022-01-05 12:00:00,250.32,250.45,250.17,250.17,800.0,242.5944,242.7203,242.449,242.449,800.0
2022-01-05 12:05:00,250.45,250.45,250.26,250.31,500.0,242.7203,242.7203,242.5362,242.5847,500.0
2022-01-05 12:10:00,250.12,250.21,250.06,250.13,600.0,242.4005,242.4878,242.3424,242.4102,600.0
2022-01-05 12:15:00,250.06,250.06,249.8,249.99,805.0,242.3424,242.3424,242.0904,242.2745,805.0
2022-01-05 12:20:00,249.86,249.87,249.69,249.7,600.0,242.1486,242.1582,241.9838,241.9935,600.0
2022-01-05 12:25:00,249.62,249.62,249.15,249.27,1199.0,241.916,241.916,241.4605,241.5768,1199.0
2022-01-05 12:30:00,249.27,249.39,249.15,249.39,742.0,241.5768,241.6931,241.4605,241.6931,742.0
2022-01-05 12:35:00,249.66,249.67,249.51,249.63,1007.0,241.9547,241.9644,241.8094,241.9257,1007.0
2022-01-05 12:40:00,249.41,249.63,249.41,249.62,542.0,241.7124,241.9257,241.7124,241.916,542.0
2022-01-05 12:45:00,249.64,249.79,249.64,249.79,844.0,241.9353,242.0807,241.9353,242.0807,844.0
2022-01-05 12:50:00,249.58,249.76,249.54,249.55,1894.0,241.8772,242.0516,241.8384,241.8481,1894.0
2022-01-05 12:55:00,249.86,249.86,249.39,249.46,961.0,242.1486,242.1486,241.6931,241.7609,961.0
2022-01-05 13:00:00,249.45,249.61,249.45,249.55,685.0,241.7512,241.9063,241.7512,241.8481,685.0
2022-01-05 13:05:00,249.56,249.61,249.48,249.58,1089.0,241.8578,241.9063,241.7803,241.8772,1089.0
2022-01-05 13:10:00,249.65,249.94,249.6,249.89,1051.0,241.945,242.2261,241.8966,242.1776,1051.0
2022-01-05 13:15:00,249.86,250.13,249.86,250.13,520.0,242.1486,242.4102,242.1486,242.4102,520.0
2022-01-05 13:20:00,250.06,250.42,250.06,250.42,1400.0,242.3424,242.6913,242.3424,242.6913,1400.0
2022-01-05 13:25:00,250.33,250.33,250.08,250.08,800.0,242.604,242.604,242.3618,242.3618,800.0
2022-01-05 13:30:00,249.82,249.82,249.44,249.45,600.0,242.1098,242.1098,241.7415,241.7512,600.0
2022-01-05 13:35:00,249.48,249.48,249.17,249.38,1620.0,241.7803,241.7803,241.4798,241.6834,1620.0
2022-01-05 13:40:00,249.2,249.27,249.04,249.04,1733.0,241.5089,241.5768,241.3539,241.3539,1733.0
2022-01-05 13:45:00,249.22,249.43,249.22,249.33,800.0,241.5283,241.7318,241.5283,241.6349,800.0
2022-01-05 13:50:00,249.32,249.32,249.24,249.29,893.0,241.6252,241.6252,241.5477,241.5961,893.0
2022-01-05 13:55:00,249.24,249.69,249.24,249.53,1100.0,241.5477,241.9838,241.5477,241.8287,1100.0
2022-01-05 14:00:00,249.66,249.91,249.2,249.3,1202.0,241.9547,242.197,241.5089,241.6058,1202.0
2022-01-05 14:05:00,249.53,249.53,249.09,249.09,921.0,241.8287,241.8287,241.4023,241.4023,921.0
2022-01-05 14:10:00,249.0,249.0,248.78,248.78,700.0,241.3151,241.3151,241.1019,241.1019,700.0
2022-01-05 14:15:00,248.53,248.53,247.98,248.03,687.0,240.8596,240.8596,240.3266,240.375,687.0
2022-01-05 14:20:00,247.92,248.27,247.92,247.99,1016.0,240.2684,240.6076,240.2684,240.3363,1016.0
2022-01-05 14:25:00,248.03,248.54,247.86,247.89,2094.0,240.375,240.8693,240.2103,240.2394,2094.0
2022-01-05 14:30:00,248.06,248.06,247.51,247.68,1542.0,240.4041,240.4041,239.8711,240.0358,1542.0
2022-01-05 14:35:00,247.51,247.75,247.15,247.15,1040.0,239.8711,240.1037,239.5222,239.5222,1040.0
2022-01-05 14:40:00,247.03,247.17,246.55,246.56,2388.0,239.4059,239.5416,238.9407,238.9504,2388.0
2022-01-05 14:45:00,246.48,246.83,246.48,246.65,1291.0,238.8729,239.2121,238.8729,239.0376,1291.0
2022-01-05 14:50:00,246.61,247.1,246.44,247.1,1601.0,238.9989,239.4737,238.8341,239.4737,1601.0
2022-01-05 14:55:00,246.74,246.91,246.73,246.91,200.0,239.1248,239.2896,239.1152,239.2896,200.0
2022-01-05 15:00:00,246.68,246.83,246.4,246.83,1703.0,239.0667,239.2121,238.7953,239.2121,1703.0
2022-01-05 15:05:00,246.56,246.62,246.39,246.55,1100.0,238.9504,239.0085,238.7856,238.9407,1100.0
2022-01-05 15:10:00,246.42,246.53,246.14,246.31,1776.0,238.8147,238.9213,238.5434,238.7081,1776.0
2022-01-05 15:15:00,246.31,246.32,245.96,246.2,1840.0,238.7081,238.7178,238.3689,238.6015,1840.0
2022-01-05 15:20:00,246.06,246.14,245.77,245.97,2715.0,238.4658,238.5434,238.1848,238.3786,2715.0
2022-01-05 15:25:00,245.87,246.01,245.57,245.82,3328.0,238.2817,238.4174,237.991,238.2332,3328.0
2022-01-05 15:30:00,245.79,245.82,245.35,245.73,5189.0,238.2042,238.2332,237.7777,238.146,5189.0
2022-01-05 15:35:00,245.65,246.2,245.64,245.89,4428.0,238.0685,238.6015,238.0588,238.3011,4428.0
2022-01-05 15:40:00,245.83,246.16,245.63,245.63,5002.0,238.2429,238.5627,238.0491,238.0491,5002.0
2022-01-05 15:45:00,245.54,245.54,244.93,244.93,4800.0,237.9619,237.9619,237.3707,237.3707,4800.0
2022-01-05 15:50:00,244.74,245.49,244.74,245.49,9670.0,237.1866,237.9134,237.1866,237.9134,9670.0
2022-01-05 15:55:00,245.48,245.48,244.66,244.72,23475.0,237.9037,237.9037,237.109,237.1672,23475.0
2022-01-06 09:30:00,244.47,245.49,242.79,242.8,7125.0,236.9249,237.9134,235.2968,235.3064,7125.0
2022-01-06 09:35:00,243.23,243.85,243.23,243.85,1446.0,235.7232,236.324,235.7232,236.324,1446.0
2022-01-06 09:40:00,244.62,244.62,243.21,243.36,4607.0,237.0703,237.0703,235.7038,235.8492,4607.0
2022-01-06 09:45:00,243.25,243.25,242.92,243.19,1107.0,235.7426,235.7426,235.4227,235.6844,1107.0
2022-01-06 09:50:00,242.98,243.49,242.65,242.65,1721.0,235.4809,235.9752,235.1611,235.1611,1721.0
2022-01-06 09:55:00,242.56,242.6,241.56,241.56,900.0,235.0739,235.1126,234.1047,234.1047,900.0
2022-01-06 10:00:00,241.93,242.52,241.68,242.52,1600.0,234.4633,235.0351,234.221,235.0351,1600.0
2022-01-06 10:05:00,242.4,243.09,242.39,242.73,926.0,234.9188,235.5875,234.9091,235.2386,926.0
2022-01-06 10:10:00,242.18,242.36,241.95,241.96,1720.0,234.7056,234.88,234.4827,234.4924,1720.0
2022-01-06 10:15:00,242.31,243.01,242.31,242.5,1712.0,234.8316,235.51,234.8316,235.0157,1712.0
2022-01-06 10:20:00,242.74,243.03,242.74,243.03,1362.0,235.2483,235.5293,235.2483,235.5293,1362.0
2022-01-06 10:25:00,243.29,243.45,243.27,243.45,630.0,235.7813,235.9364,235.7619,235.9364,630.0
2022-01-06 10:30:00,243.44,244.16,243.43,244.16,2293.0,235.9267,236.6245,235.917,236.6245,2293.0
2022-01-06 10:35:00,243.94,244.44,243.79,244.44,1804.0,236.4113,236.8958,236.2659,236.8958,1804.0
2022-01-06 10:40:00,244.22,244.87,243.96,244.72,1439.0,236.6826,237.3126,236.4306,237.1672,1439.0
2022-01-06 10:45:00,244.7,245.66,244.64,245.66,5229.0,237.1478,238.0782,237.0897,238.0782,5229.0
2022-01-06 10:50:00,245.74,246.21,245.34,246.04,5574.0,238.1557,238.6112,237.7681,238.4464,5574.0
2022-01-06 10:55:00,245.81,245.95,245.48,245.56,3336.0,238.2235,238.3592,237.9037,237.9813,3336.0
2022-01-06 11:00:00,245.75,246.25,245.62,245.72,2775.0,238.1654,238.65,238.0394,238.1363,2775.0
2022-01-06 11:05:00,245.59,245.89,245.58,245.73,1735.0,238.0103,238.3011,238.0006,238.146,1735.0
2022-01-06 11:10:00,245.85,246.26,245.85,246.26,702.0,238.2623,238.6597,238.2623,238.6597,702.0
2022-01-06 11:15:00,246.51,246.51,245.72,245.72,800.0,238.9019,238.9019,238.1363,238.1363,800.0
2022-01-06 11:20:00,245.72,245.72,245.72,245.72,0.0,238.1363,238.1363,238.1363,238.1363,0.0
2022-01-06 11:25:00,245.6,245.6,245.35,245.36,200.0,238.02,238.02,237.7777,237.7874,200.0
2022-01-06 11:30:00,245.29,245.29,245.24,245.26,1000.0,237.7196,237.7196,237.6711,237.6905,1000.0
2022-01-06 11:35:00,245.2,245.5,245.2,245.37,1792.0,237.6324,237.9231,237.6324,237.7971,1792.0
2022-01-06 11:40:00,245.11,245.82,245.1,245.82,683.0,237.5452,238.2332,237.5355,238.2332,683.0
2022-01-06 11:45:00,245.61,245.61,245.36,245.36,500.0,238.0297,238.0297,237.7874,237.7874,500.0
2022-01-06 11:50:00,245.25,245.95,245.24,245.76,2546.0,237.6808,238.3592,237.6711,238.1751,2546.0
2022-01-06 11:55:00,245.81,245.82,245.7,245.7,1100.0,238.2235,238.2332,238.1169,238.1169,1100.0
2022-01-06 12:00:00,245.47,245.66,245.47,245.66,436.0,237.894,238.0782,237.894,238.0782,436.0
2022-01-06 12:05:00,245.7,246.26,245.7,246.24,1445.0,238.1169,238.6597,238.1169,238.6403,1445.0
2022-01-06 12:10:00,246.08,246.09,245.76,245.79,500.0,238.4852,238.4949,238.1751,238.2042,500.0
2022-01-06 12:15:00,245.61,245.64,245.46,245.46,900.0,238.0297,238.0588,237.8844,237.8844,900.0
2022-01-06 12:20:00,245.28,245.74,245.24,245.74,800.0,237.7099,238.1557,237.6711,238.1557,800.0
2022-01-06 12:25:00,245.51,245.51,245.47,245.47,600.0,237.9328,237.9328,237.894,237.894,600.0
2022-01-06 12:30:00,245.48,245.49,245.31,245.49,500.0,237.9037,237.9134,237.739,237.9134,500.0
2022-01-06 12:35:00,245.31,245.32,245.17,245.18,400.0,237.739,237.7487,237.6033,237.613,400.0
2022-01-06 12:40:00,245.27,245.71,245.27,245.48,1685.0,237.7002,238.1266,237.7002,237.9037,1685.0
2022-01-06 12:45:00,245.58,245.6,245.49,245.49,697.0,238.0006,238.02,237.9134,237.9134,697.0
2022-01-06 12:50:00,245.35,245.35,244.91,244.91,1591.0,237.7777,237.7777,237.3513,237.3513,1591.0
2022-01-06 12:55:00,244.91,244.91,244.62,244.62,300.0,237.3513,237.3513,237.0703,237.0703,300.0
2022-01-06 13:00:00,244.63,244.78,244.61,244.78,1105.0,237.08,237.2253,237.0606,237.2253,1105.0
2022-01-06 13:05:00,244.62,244.64,244.6,244.64,607.0,237.0703,237.0897,237.0509,237.0897,607.0
2022-01-06 13:10:00,244.5,244.5,244.4,244.41,788.0,236.954,236.954,236.8571,236.8668,788.0
2022-01-06 13:15:00,244.1,244.29,244.1,244.29,300.0,236.5663,236.7505,236.5663,236.7505,300.0
2022-01-06 13:20:00,244.31,244.38,244.21,244.22,1857.0,236.7698,236.8377,236.6729,236.6826,1857.0
2022-01-06 13:25:00,244.01,244.01,243.98,243.98,528.0,236.4791,236.4791,236.45,236.45,528.0
2022-01-06 13:30:00,243.66,243.75,243.66,243.75,400.0,236.1399,236.2271,236.1399,236.2271,400.0
2022-01-06 13:35:00,243.61,243.61,243.22,243.61,1200.0,236.0914,236.0914,235.7135,236.0914,1200.0
2022-01-06 13:40:00,243.47,243.75,243.47,243.72,1113.0,235.9558,236.2271,235.9558,236.1981,1113.0
2022-01-06 13:45:00,243.64,243.7,243.54,243.54,406.0,236.1205,236.1787,236.0236,236.0236,406.0
2022-01-06 13:50:00,243.79,243.88,243.61,243.61,1277.0,236.2659,236.3531,236.0914,236.0914,1277.0
2022-01-06 13:55:00,243.52,243.69,243.36,243.69,1200.0,236.0042,236.169,235.8492,236.169,1200.0
2022-01-06 14:00:00,243.69,243.69,243.36,243.37,976.0,236.169,236.169,235.8492,235.8589,976.0
2022-01-06 14:05:00,243.43,243.75,243.41,243.69,1516.0,235.917,236.2271,235.8976,236.169,1516.0
2022-01-06 14:10:00,243.78,243.87,243.53,243.57,1479.0,236.2562,236.3434,236.0139,236.0527,1479.0
2022-01-06 14:15:00,243.57,243.64,243.48,243.5,1100.0,236.0527,236.1205,235.9655,235.9848,1100.0
2022-01-06 14:20:00,243.45,243.45,243.41,243.41,200.0,235.9364,235.9364,235.8976,235.8976,200.0
2022-01-06 14:25:00,243.7,243.7,243.53,243.54,1202.0,236.1787,236.1787,236.0139,236.0236,1202.0
2022-01-06 14:30:00,243.71,243.75,243.34,243.48,3933.0,236.1884,236.2271,235.8298,235.9655,3933.0
2022-01-06 14:35:00,243.59,243.84,243.55,243.84,1236.0,236.0721,236.3143,236.0333,236.3143,1236.0
2022-01-06 14:40:00,243.7,244.03,243.67,244.03,2274.0,236.1787,236.4985,236.1496,236.4985,2274.0
2022-01-06 14:45:00,244.16,244.18,243.88,244.08,2901.0,236.6245,236.6439,236.3531,236.5469,2901.0
2022-01-06 14:50:00,243.92,243.92,243.56,243.64,1365.0,236.3919,236.3919,236.043,236.1205,1365.0
2022-01-06 14:55:00,243.75,243.8,243.55,243.55,1463.0,236.2271,236.2756,236.0333,236.0333,1463.0
2022-01-06 15:00:00,243.52,243.82,243.5,243.73,1725.0,236.0042,236.295,235.9848,236.2077,1725.0
2022-01-06 15:05:00,243.73,243.83,243.51,243.52,918.0,236.2077,236.3047,235.9945,236.0042,918.0
2022-01-06 15:10:00,243.51,243.51,243.26,243.39,1411.0,235.9945,235.9945,235.7522,235.8782,1411.0
2022-01-06 15:15:00,243.27,243.27,242.92,243.26,3297.0,235.7619,235.7619,235.4227,235.7522,3297.0
2022-01-06 15:20:00,243.17,243.38,243.01,243.01,1485.0,235.665,235.8685,235.51,235.51,1485.0
2022-01-06 15:25:00,243.17,243.37,242.91,243.37,1726.0,235.665,235.8589,235.4131,235.8589,1726.0
2022-01-06 15:30:00,243.28,243.29,242.55,242.62,4171.0,235.7716,235.7813,235.0642,235.132,4171.0
2022-01-06 15:35:00,242.68,242.71,242.31,242.31,3710.0,235.1901,235.2192,234.8316,234.8316,3710.0
2022-01-06 15:40:00,242.31,242.69,242.22,242.38,3715.0,234.8316,235.1998,234.7443,234.8994,3715.0
2022-01-06 15:45:00,242.4,242.58,241.82,241.82,5070.0,234.9188,235.0932,234.3567,234.3567,5070.0
2022-01-06 15:50:00,241.81,241.98,241.49,241.89,11184.0,234.347,234.5118,234.0369,234.4245,11184.0
2022-01-06 15:55:00,241.84,242.09,241.56,241.81,24862.0,234.3761,234.6184,234.1047,234.347,24862.0
2022-01-07 09:30:00,240.27,241.02,240.27,241.02,3676.0,232.8545,233.5814,232.8545,233.5814,3676.0
2022-01-07 09:35:00,240.8,241.41,240.42,241.41,2812.0,233.3682,233.9593,232.9999,233.9593,2812.0
2022-01-07 09:40:00,241.64,241.65,241.64,241.65,221.0,234.1822,234.1919,234.1822,234.1919,221.0
2022-01-07 09:45:00,242.13,242.13,241.18,241.18,1150.0,234.6571,234.6571,233.7364,233.7364,1150.0
2022-01-07 09:50:00,240.96,241.16,240.77,241.06,700.0,233.5232,233.7171,233.3391,233.6201,700.0
2022-01-07 09:55:00,241.55,241.55,241.55,241.55,100.0,234.095,234.095,234.095,234.095,100.0
2022-01-07 10:00:00,241.21,241.21,240.6,241.0,1297.0,233.7655,233.7655,233.1743,233.562,1297.0
2022-01-07 10:05:00,240.7,240.84,240.42,240.67,2344.0,233.2713,233.4069,232.9999,233.2422,2344.0
2022-01-07 10:10:00,240.36,240.36,239.44,239.45,1772.0,232.9418,232.9418,232.0501,232.0598,1772.0
2022-01-07 10:15:00,239.22,239.74,238.95,239.74,1233.0,231.8369,232.3409,231.5753,232.3409,1233.0
2022-01-07 10:20:00,239.47,239.84,239.36,239.36,2611.0,232.0792,232.4378,231.9726,231.9726,2611.0
2022-01-07 10:25:00,239.57,239.78,238.92,238.99,800.0,232.1761,232.3797,231.5462,231.614,800.0
2022-01-07 10:30:00,238.8,239.45,238.8,239.41,1700.0,231.4299,232.0598,231.4299,232.0211,1700.0
2022-01-07 10:35:00,239.43,239.64,239.05,239.21,1320.0,232.0405,232.244,231.6722,231.8272,1320.0
2022-01-07 10:40:00,239.2,239.58,238.73,239.29,4205.0,231.8176,232.1858,231.3621,231.9048,4205.0
2022-01-07 10:45:00,239.17,239.76,239.02,239.76,1104.0,231.7885,232.3603,231.6431,232.3603,1104.0
2022-01-07 10:50:00,239.77,239.77,238.54,239.28,2500.0,232.37,232.37,231.1779,231.8951,2500.0
2022-01-07 10:55:00,239.08,239.08,238.0,238.14,4614.0,231.7013,231.7013,230.6546,230.7903,4614.0
2022-01-07 11:00:00,238.21,238.98,238.09,238.68,3600.0,230.8581,231.6043,230.7418,231.3136,3600.0
2022-01-07 11:05:00,238.74,239.22,238.72,239.15,1100.0,231.3718,231.8369,231.3524,231.7691,1100.0
2022-01-07 11:10:00,239.09,239.09,238.47,238.67,3350.0,231.7109,231.7109,231.1101,231.3039,3350.0
2022-01-07 11:15:00,238.56,238.66,238.18,238.62,1801.0,231.1973,231.2942,230.829,231.2555,1801.0
2022-01-07 11:20:00,238.57,238.89,238.57,238.72,1801.0,231.207,231.5171,231.207,231.3524,1801.0
2022-01-07 11:25:00,238.62,238.97,238.32,238.97,1621.0,231.2555,231.5947,230.9647,231.5947,1621.0
2022-01-07 11:30:00,238.96,239.16,238.41,239.16,2417.0,231.585,231.7788,231.0519,231.7788,2417.0
2022-01-07 11:35:00,239.16,239.19,238.83,238.98,1771.0,231.7788,231.8079,231.459,231.6043,1771.0
2022-01-07 11:40:00,239.0,239.35,238.92,239.34,1698.0,231.6237,231.9629,231.5462,231.9532,1698.0
2022-01-07 11:45:00,239.29,239.29,238.84,239.13,1700.0,231.9048,231.9048,231.4687,231.7497,1700.0
2022-01-07 11:50:00,239.16,239.16,239.16,239.16,100.0,231.7788,231.7788,231.7788,231.7788,100.0
2022-01-07 11:55:00,239.22,239.27,239.07,239.07,974.0,231.8369,231.8854,231.6916,231.6916,974.0
2022-01-07 12:00:00,239.26,239.49,239.12,239.16,1544.0,231.8757,232.0986,231.74,231.7788,1544.0
2022-01-07 12:05:00,239.09,239.09,238.5,238.84,1309.0,231.7109,231.7109,231.1392,231.4687,1309.0
2022-01-07 12:10:00,238.8,238.8,238.48,238.48,800.0,231.4299,231.4299,231.1198,231.1198,800.0
2022-01-07 12:15:00,238.49,238.76,238.49,238.76,503.0,231.1295,231.3911,231.1295,231.3911,503.0
2022-01-07 12:20:00,238.61,238.9,238.44,238.9,1599.0,231.2458,231.5268,231.081,231.5268,1599.0
2022-01-07 12:25:00,239.0,239.05,238.83,239.05,714.0,231.6237,231.6722,231.459,231.6722,714.0
2022-01-07 12:30:00,238.89,238.91,238.88,238.89,400.0,231.5171,231.5365,231.5074,231.5171,400.0
2022-01-07 12:35:00,238.78,238.89,238.55,238.71,1742.0,231.4105,231.5171,231.1876,231.3427,1742.0
2022-01-07 12:40:00,238.71,239.07,238.71,238.91,1202.0,231.3427,231.6916,231.3427,231.5365,1202.0
2022-01-07 12:45:00,238.9,239.29,238.89,239.06,2197.0,231.5268,231.9048,231.5171,231.6819,2197.0
2022-01-07 12:50:00,239.08,239.08,238.83,238.88,1800.0,231.7013,231.7013,231.459,231.5074,1800.0
2022-01-07 12:55:00,238.88,238.97,238.71,238.97,2284.0,231.5074,231.5947,231.3427,231.5947,2284.0
2022-01-07 13:00:00,238.87,238.95,238.74,238.81,1700.0,231.4977,231.5753,231.3718,231.4396,1700.0
2022-01-07 13:05:00,238.68,238.93,238.68,238.82,600.0,231.3136,231.5559,231.3136,231.4493,600.0
2022-01-07 13:10:00,238.98,238.98,238.84,238.84,750.0,231.6043,231.6043,231.4687,231.4687,750.0
2022-01-07 13:15:00,239.07,239.34,239.06,239.27,2174.0,231.6916,231.9532,231.6819,231.8854,2174.0
2022-01-07 13:20:00,239.15,239.23,239.01,239.06,3240.0,231.7691,231.8466,231.6334,231.6819,3240.0
2022-01-07 13:25:00,239.03,239.17,239.02,239.17,300.0,231.6528,231.7885,231.6431,231.7885,300.0
2022-01-07 13:30:00,239.26,239.26,238.99,239.03,2541.0,231.8757,231.8757,231.614,231.6528,2541.0
2022-01-07 13:35:00,239.06,239.12,238.86,238.86,812.0,231.6819,231.74,231.488,231.488,812.0
2022-01-07 13:40:00,238.87,238.99,237.6,238.07,33944.0,231.4977,231.614,230.2669,230.7224,33944.0
2022-01-07 13:45:00,238.09,238.09,237.78,237.81,700.0,230.7418,230.7418,230.4414,230.4705,700.0
2022-01-07 13:50:00,237.71,238.13,237.71,238.03,1672.0,230.3735,230.7806,230.3735,230.6837,1672.0
2022-01-07 13:55:00,237.75,237.88,237.24,237.32,2332.0,230.4123,230.5383,229.918,229.9956,2332.0
2022-01-07 14:00:00,237.32,237.54,237.32,237.54,963.0,229.9956,230.2088,229.9956,230.2088,963.0
2022-01-07 14:05:00,237.79,237.95,237.71,237.95,929.0,230.4511,230.6061,230.3735,230.6061,929.0
2022-01-07 14:10:00,237.53,237.68,237.35,237.65,2003.0,230.1991,230.3445,230.0246,230.3154,2003.0
2022-01-07 14:15:00,237.74,237.91,237.6,237.6,724.0,230.4026,230.5674,230.2669,230.2669,724.0
2022-01-07 14:20:00,237.49,237.49,237.34,237.49,802.0,230.1603,230.1603,230.015,230.1603,802.0
2022-01-07 14:25:00,237.18,237.51,237.08,237.33,1634.0,229.8599,230.1797,229.763,230.0053,1634.0
2022-01-07 14:30:00,237.38,237.58,237.25,237.58,1874.0,230.0537,230.2476,229.9277,230.2476,1874.0
2022-01-07 14:35:00,237.78,237.9,237.78,237.9,600.0,230.4414,230.5577,230.4414,230.5577,600.0
2022-01-07 14:40:00,237.95,238.11,237.95,237.96,1403.0,230.6061,230.7612,230.6061,230.6158,1403.0
2022-01-07 14:45:00,238.03,238.25,237.93,238.25,2385.0,230.6837,230.8969,230.5867,230.8969,2385.0
2022-01-07 14:50:00,238.33,238.56,238.33,238.53,714.0,230.9744,231.1973,230.9744,231.1682,714.0
2022-01-07 14:55:00,238.46,238.51,238.33,238.36,2442.0,231.1004,231.1488,230.9744,231.0035,2442.0
2022-01-07 15:00:00,238.37,238.68,238.36,238.6,1927.0,231.0132,231.3136,231.0035,231.2361,1927.0
2022-01-07 15:05:00,238.61,238.74,238.24,238.25,3094.0,231.2458,231.3718,230.8872,230.8969,3094.0
2022-01-07 15:10:00,238.15,238.15,237.88,237.92,1113.0,230.8,230.8,230.5383,230.5771,1113.0
2022-01-07 15:15:00,237.95,238.0,237.47,237.63,3583.0,230.6061,230.6546,230.1409,230.296,3583.0
2022-01-07 15:20:00,237.6,237.69,237.36,237.5,2558.0,230.2669,230.3542,230.0343,230.17,2558.0
2022-01-07 15:25:00,237.42,237.49,237.2,237.34,3744.0,230.0925,230.1603,229.8793,230.015,3744.0
2022-01-07 15:30:00,237.31,237.56,237.05,237.15,3309.0,229.9859,230.2282,229.7339,229.8308,3309.0
2022-01-07 15:35:00,237.05,237.37,237.04,237.35,1761.0,229.7339,230.044,229.7242,230.0246,1761.0
2022-01-07 15:40:00,237.38,237.38,236.91,237.0,5395.0,230.0537,230.0537,229.5982,229.6855,5395.0
2022-01-07 15:45:00,236.93,237.23,236.81,237.09,10219.0,229.6176,229.9084,229.5013,229.7727,10219.0
2022-01-07 15:50:00,237.05,237.36,237.05,237.15,10806.0,229.7339,230.0343,229.7339,229.8308,10806.0
2022-01-07 15:55:00,237.16,237.36,236.98,237.22,39753.0,229.8405,230.0343,229.6661,229.8987,39753.0
2022-01-10 09:30:00,234.64,234.64,233.32,233.32,11860.0,227.3983,227.3983,226.119,226.119,11860.0
2022-01-10 09:35:00,233.3,235.22,233.3,235.11,4800.0,226.0996,227.9604,226.0996,227.8538,4800.0
2022-01-10 09:40:00,234.81,235.56,234.81,235.25,500.0,227.563,228.2899,227.563,227.9895,500.0
2022-01-10 09:45:00,234.92,234.92,234.32,234.56,3064.0,227.6696,227.6696,227.0882,227.3208,3064.0
2022-01-10 09:50:00,234.83,235.07,234.05,234.05,1368.0,227.5824,227.815,226.8265,226.8265,1368.0
2022-01-10 09:55:00,234.52,234.67,233.25,234.07,7612.0,227.282,227.4274,226.0512,226.8459,7612.0
2022-01-10 10:00:00,234.17,234.51,234.01,234.16,812.0,226.9428,227.2723,226.7877,226.9331,812.0
2022-01-10 10:05:00,234.0,234.69,233.98,234.6,6600.0,226.778,227.4467,226.7587,227.3595,6600.0
2022-01-10 10:10:00,234.6,234.6,234.03,234.03,1800.0,227.3595,227.3595,226.8071,226.8071,1800.0
2022-01-10 10:15:00,233.89,234.25,233.76,234.13,2238.0,226.6714,227.0203,226.5454,226.904,2238.0
2022-01-10 10:20:00,234.14,234.5,233.96,234.42,837.0,226.9137,227.2626,226.7393,227.1851,837.0
2022-01-10 10:25:00,234.4,234.73,234.18,234.24,2214.0,227.1657,227.4855,226.9525,227.0106,2214.0
2022-01-10 10:30:00,234.04,234.21,233.53,233.53,11759.0,226.8168,226.9816,226.3225,226.3225,11759.0
2022-01-10 10:35:00,233.62,234.07,233.62,233.99,1400.0,226.4098,226.8459,226.4098,226.7683,1400.0
2022-01-10 10:40:00,233.83,233.83,233.13,233.13,1714.0,226.6133,226.6133,225.9349,225.9349,1714.0
2022-01-10 10:45:00,233.0,233.0,232.05,232.06,2105.0,225.8089,225.8089,224.8882,224.8979,2105.0
2022-01-10 10:50:00,232.06,232.52,232.05,232.39,1702.0,224.8979,225.3437,224.8882,225.2177,1702.0
2022-01-10 10:55:00,231.96,232.51,231.89,232.28,1450.0,224.801,225.334,224.7332,225.1111,1450.0
2022-01-10 11:00:00,232.24,232.24,231.8,231.91,2300.0,225.0724,225.0724,224.6459,224.7525,2300.0
2022-01-10 11:05:00,231.97,232.29,231.97,232.22,3300.0,224.8107,225.1208,224.8107,225.053,3300.0
2022-01-10 11:10:00,232.15,232.38,232.14,232.38,400.0,224.9851,225.208,224.9754,225.208,400.0
2022-01-10 11:15:00,232.53,232.98,232.53,232.98,615.0,225.3534,225.7895,225.3534,225.7895,615.0
2022-01-10 11:20:00,232.8,233.66,232.79,233.66,1580.0,225.6151,226.4485,225.6054,226.4485,1580.0
2022-01-10 11:25:00,233.63,233.81,233.55,233.69,1700.0,226.4195,226.5939,226.3419,226.4776,1700.0
2022-01-10 11:30:00,233.52,233.66,233.27,233.66,1892.0,226.3129,226.4485,226.0706,226.4485,1892.0
2022-01-10 11:35:00,233.67,233.85,233.49,233.49,900.0,226.4582,226.6327,226.2838,226.2838,900.0
2022-01-10 11:40:00,233.44,233.46,233.23,233.42,1300.0,226.2353,226.2547,226.0318,226.2159,1300.0
2022-01-10 11:45:00,233.58,233.69,233.57,233.69,730.0,226.371,226.4776,226.3613,226.4776,730.0
2022-01-10 11:50:00,233.65,233.87,233.64,233.81,1002.0,226.4388,226.6521,226.4292,226.5939,1002.0
2022-01-10 11:55:00,233.98,234.06,233.98,234.06,700.0,226.7587,226.8362,226.7587,226.8362,700.0
2022-01-10 12:00:00,234.1,234.1,234.05,234.08,400.0,226.875,226.875,226.8265,226.8556,400.0
2022-01-10 12:05:00,234.09,234.25,233.54,233.54,1603.0,226.8653,227.0203,226.3322,226.3322,1603.0
2022-01-10 12:10:00,233.58,234.13,233.26,233.27,2275.0,226.371,226.904,226.0609,226.0706,2275.0
2022-01-10 12:15:00,233.36,233.48,232.85,232.85,800.0,226.1578,226.2741,225.6635,225.6635,800.0
2022-01-10 12:20:00,232.93,232.93,232.88,232.88,200.0,225.7411,225.7411,225.6926,225.6926,200.0
2022-01-10 12:25:00,232.83,232.94,232.83,232.85,1100.0,225.6442,225.7508,225.6442,225.6635,1100.0
2022-01-10 12:30:00,232.86,233.21,232.86,233.21,1406.0,225.6732,226.0124,225.6732,226.0124,1406.0
2022-01-10 12:35:00,233.17,233.18,233.14,233.14,428.0,225.9737,225.9833,225.9446,225.9446,428.0
2022-01-10 12:40:00,233.35,233.66,233.2,233.2,846.0,226.1481,226.4485,226.0027,226.0027,846.0
2022-01-10 12:45:00,233.04,233.11,232.77,232.77,800.0,225.8477,225.9155,225.586,225.586,800.0
2022-01-10 12:50:00,232.61,233.56,232.61,233.51,986.0,225.4309,226.3516,225.4309,226.3032,986.0
2022-01-10 12:55:00,233.6,233.6,233.05,233.05,1288.0,226.3904,226.3904,225.8574,225.8574,1288.0
2022-01-10 13:00:00,233.3,233.82,233.3,233.7,1500.0,226.0996,226.6036,226.0996,226.4873,1500.0
2022-01-10 13:05:00,233.83,233.83,233.57,233.58,460.0,226.6133,226.6133,226.3613,226.371,460.0
2022-01-10 13:10:00,233.59,233.74,233.14,233.16,1130.0,226.3807,226.5261,225.9446,225.964,1130.0
2022-01-10 13:15:00,233.15,233.46,233.15,233.46,2256.0,225.9543,226.2547,225.9543,226.2547,2256.0
2022-01-10 13:20:00,233.29,233.66,233.25,233.66,1212.0,226.09,226.4485,226.0512,226.4485,1212.0
2022-01-10 13:25:00,234.01,234.03,234.01,234.01,515.0,226.7877,226.8071,226.7877,226.7877,515.0
2022-01-10 13:30:00,233.79,233.89,233.42,233.65,2300.0,226.5745,226.6714,226.2159,226.4388,2300.0
2022-01-10 13:35:00,233.75,233.8,233.46,233.46,800.0,226.5358,226.5842,226.2547,226.2547,800.0
2022-01-10 13:40:00,233.6,233.83,233.6,233.83,700.0,226.3904,226.6133,226.3904,226.6133,700.0
2022-01-10 13:45:00,233.8,234.06,233.69,233.81,2593.0,226.5842,226.8362,226.4776,226.5939,2593.0
2022-01-10 13:50:00,233.93,234.41,233.93,234.41,500.0,226.7102,227.1754,226.7102,227.1754,500.0
2022-01-10 13:55:00,234.42,234.51,234.09,234.51,1234.0,227.1851,227.2723,226.8653,227.2723,1234.0
2022-01-10 14:00:00,234.57,234.73,234.57,234.64,1420.0,227.3304,227.4855,227.3304,227.3983,1420.0
2022-01-10 14:05:00,234.61,234.86,234.59,234.75,2839.0,227.3692,227.6115,227.3498,227.5049,2839.0
2022-01-10 14:10:00,234.76,234.95,234.65,234.87,1700.0,227.5146,227.6987,227.408,227.6212,1700.0
2022-01-10 14:15:00,234.98,235.2,234.98,235.01,1050.0,227.7278,227.941,227.7278,227.7569,1050.0
2022-01-10 14:20:00,235.11,235.36,235.06,235.32,1640.0,227.8538,228.0961,227.8053,228.0573,1640.0
2022-01-10 14:25:00,235.13,235.69,235.12,235.69,4738.0,227.8732,228.4159,227.8635,228.4159,4738.0
2022-01-10 14:30:00,235.47,235.55,235.3,235.55,1569.0,228.2027,228.2802,228.0379,228.2802,1569.0
2022-01-10 14:35:00,235.49,235.54,235.44,235.51,755.0,228.2221,228.2705,228.1736,228.2414,755.0
2022-01-10 14:40:00,235.62,235.66,235.34,235.35,720.0,228.348,228.3868,228.0767,228.0864,720.0
2022-01-10 14:45:00,235.42,235.55,235.22,235.22,1000.0,228.1542,228.2802,227.9604,227.9604,1000.0
2022-01-10 14:50:00,235.12,235.12,234.69,234.69,1481.0,227.8635,227.8635,227.4467,227.4467,1481.0
2022-01-10 14:55:00,234.79,235.29,234.79,235.27,1237.0,227.5437,228.0282,227.5437,228.0088,1237.0
2022-01-10 15:00:00,235.39,235.44,235.06,235.18,2715.0,228.1251,228.1736,227.8053,227.9216,2715.0
2022-01-10 15:05:00,235.09,235.16,234.72,235.16,2962.0,227.8344,227.9022,227.4758,227.9022,2962.0
2022-01-10 15:10:00,235.63,235.69,235.16,235.19,1836.0,228.3577,228.4159,227.9022,227.9313,1836.0
2022-01-10 15:15:00,235.11,235.47,235.11,235.47,2412.0,227.8538,228.2027,227.8538,228.2027,2412.0
2022-01-10 15:20:00,235.16,235.43,235.11,235.43,1100.0,227.9022,228.1639,227.8538,228.1639,1100.0
2022-01-10 15:25:00,235.29,235.45,235.19,235.41,2711.0,228.0282,228.1833,227.9313,228.1445,2711.0
2022-01-10 15:30:00,235.43,235.63,235.06,235.63,2349.0,228.1639,228.3577,227.8053,228.3577,2349.0
2022-01-10 15:35:00,235.82,235.89,235.49,235.7,2864.0,228.5419,228.6097,228.2221,228.4256,2864.0
2022-01-10 15:40:00,235.86,236.08,235.73,235.88,6685.0,228.5806,228.7938,228.4546,228.6,6685.0
2022-01-10 15:45:00,235.71,236.39,235.71,236.24,7305.0,228.4353,229.0943,228.4353,228.9489,7305.0
2022-01-10 15:50:00,236.38,236.79,236.25,236.63,14017.0,229.0846,229.4819,228.9586,229.3269,14017.0
2022-01-10 15:55:00,236.66,237.39,236.63,237.34,22279.0,229.3559,230.0634,229.3269,230.015,22279.0
2022-01-11 09:30:00,236.75,236.79,236.75,236.79,3605.0,229.4432,229.4819,229.4432,229.4819,3605.0
2022-01-11 09:35:00,236.51,236.51,234.55,235.18,1084.0,229.2106,229.2106,227.3111,227.9216,1084.0
2022-01-11 09:40:00,235.44,236.52,235.28,235.95,1008.0,228.1736,229.2203,228.0185,228.6679,1008.0
2022-01-11 09:45:00,236.4,236.4,234.81,234.81,506.0,229.104,229.104,227.563,227.563,506.0
2022-01-11 09:50:00,234.44,235.26,234.41,235.26,840.0,227.2045,227.9992,227.1754,227.9992,840.0
2022-01-11 09:55:00,234.8,235.78,234.8,235.34,1197.0,227.5534,228.5031,227.5534,228.0767,1197.0
2022-01-11 10:00:00,235.85,236.4,235.44,236.4,2792.0,228.5709,229.104,228.1736,229.104,2792.0
2022-01-11 10:05:00,236.77,236.92,236.1,236.19,1771.0,229.4626,229.6079,228.8132,228.9005,1771.0
2022-01-11 10:10:00,235.69,235.91,235.26,235.88,800.0,228.4159,228.6291,227.9992,228.6,800.0
2022-01-11 10:15:00,235.87,236.34,235.6,235.6,1890.0,228.5903,229.0458,228.3287,228.3287,1890.0
2022-01-11 10:20:00,236.23,236.6,236.16,236.16,684.0,228.9392,229.2978,228.8714,228.8714,684.0
2022-01-11 10:25:00,235.74,236.21,235.74,236.17,2024.0,228.4643,228.9198,228.4643,228.8811,2024.0
2022-01-11 10:30:00,236.27,236.75,236.1,236.24,2000.0,228.978,229.4432,228.8132,228.9489,2000.0
2022-01-11 10:35:00,236.09,236.49,235.99,236.42,1253.0,228.8035,229.1912,228.7066,229.1234,1253.0
2022-01-11 10:40:00,236.04,236.16,235.12,235.36,900.0,228.7551,228.8714,227.8635,228.0961,900.0
2022-01-11 10:45:00,235.65,236.01,235.63,235.63,1600.0,228.3771,228.726,228.3577,228.3577,1600.0
2022-01-11 10:50:00,235.48,235.5,235.45,235.49,400.0,228.2124,228.2317,228.1833,228.2221,400.0
2022-01-11 10:55:00,235.26,235.5,235.26,235.41,400.0,227.9992,228.2317,227.9992,228.1445,400.0
2022-01-11 11:00:00,235.6,235.95,235.24,235.95,1700.0,228.3287,228.6679,227.9798,228.6679,1700.0
2022-01-11 11:05:00,235.97,236.3,235.91,236.01,2000.0,228.6872,229.0071,228.6291,228.726,2000.0
2022-01-11 11:10:00,236.09,236.43,236.08,236.28,900.0,228.8035,229.133,228.7938,228.9877,900.0
2022-01-11 11:15:00,236.51,237.0,236.5,237.0,1611.0,229.2106,229.6855,229.2009,229.6855,1611.0
2022-01-11 11:20:00,236.74,236.85,236.53,236.84,700.0,229.4335,229.5401,229.23,229.5304,700.0
2022-01-11 11:25:00,237.09,237.21,237.09,237.21,741.0,229.7727,229.889,229.7727,229.889,741.0
2022-01-11 11:30:00,237.45,237.69,237.42,237.45,1198.0,230.1216,230.3542,230.0925,230.1216,1198.0
2022-01-11 11:35:00,237.6,237.75,237.44,237.5,1600.0,230.2669,230.4123,230.1119,230.17,1600.0
2022-01-11 11:40:00,237.6,237.94,237.53,237.66,822.0,230.2669,230.5964,230.1991,230.3251,822.0
2022-01-11 11:45:00,237.55,237.55,237.14,237.15,1000.0,230.2185,230.2185,229.8211,229.8308,1000.0
2022-01-11 11:50:00,237.13,237.63,237.12,237.22,6562.0,229.8114,230.296,229.8017,229.8987,6562.0
2022-01-11 11:55:00,237.48,237.48,237.48,237.48,100.0,230.1506,230.1506,230.1506,230.1506,100.0
2022-01-11 12:00:00,237.5,237.5,237.33,237.48,626.0,230.17,230.17,230.0053,230.1506,626.0
2022-01-11 12:05:00,237.61,237.61,237.45,237.45,603.0,230.2766,230.2766,230.1216,230.1216,603.0
2022-01-11 12:10:00,237.34,237.36,237.34,237.34,800.0,230.015,230.0343,230.015,230.015,800.0
2022-01-11 12:15:00,237.34,237.34,237.34,237.34,0.0,230.015,230.015,230.015,230.015,0.0
2022-01-11 12:20:00,236.85,237.06,236.85,237.06,652.0,229.5401,229.7436,229.5401,229.7436,652.0
2022-01-11 12:25:00,236.88,236.89,236.48,236.7,2987.0,229.5692,229.5788,229.1815,229.3947,2987.0
2022-01-11 12:30:00,236.9,236.92,236.64,236.64,300.0,229.5885,229.6079,229.3366,229.3366,300.0
2022-01-11 12:35:00,236.63,236.63,236.51,236.51,462.0,229.3269,229.3269,229.2106,229.2106,462.0
2022-01-11 12:40:00,236.57,237.05,236.54,236.63,1868.0,229.2687,229.7339,229.2396,229.3269,1868.0
2022-01-11 12:45:00,236.54,236.54,236.32,236.33,4190.0,229.2396,229.2396,229.0264,229.0361,4190.0
2022-01-11 12:50:00,236.31,236.31,235.9,236.05,4961.0,229.0167,229.0167,228.6194,228.7648,4961.0
2022-01-11 12:55:00,236.21,236.31,236.21,236.25,1201.0,228.9198,229.0167,228.9198,228.9586,1201.0
2022-01-11 13:00:00,236.18,236.39,235.95,236.39,3252.0,228.8908,229.0943,228.6679,229.0943,3252.0
2022-01-11 13:05:00,236.36,236.36,236.02,236.28,2441.0,229.0652,229.0652,228.7357,228.9877,2441.0
2022-01-11 13:10:00,236.38,236.38,236.25,236.25,450.0,229.0846,229.0846,228.9586,228.9586,450.0
2022-01-11 13:15:00,236.23,236.83,236.21,236.83,1280.0,228.9392,229.5207,228.9198,229.5207,1280.0
2022-01-11 13:20:00,237.17,237.31,237.1,237.31,700.0,229.8502,229.9859,229.7824,229.9859,700.0
2022-01-11 13:25:00,237.34,237.45,236.5,236.5,9026.0,230.015,230.1216,229.2009,229.2009,9026.0
2022-01-11 13:30:00,236.61,236.93,236.21,236.57,16474.0,229.3075,229.6176,228.9198,229.2687,16474.0
2022-01-11 13:35:00,236.8,236.8,236.69,236.69,414.0,229.4916,229.4916,229.385,229.385,414.0
2022-01-11 13:40:00,236.55,236.71,236.54,236.71,400.0,229.2493,229.4044,229.2396,229.4044,400.0
2022-01-11 13:45:00,236.71,236.71,236.71,236.71,0.0,229.4044,229.4044,229.4044,229.4044,0.0
2022-01-11 13:50:00,236.49,236.87,236.48,236.87,400.0,229.1912,229.5595,229.1815,229.5595,400.0
2022-01-11 13:55:00,236.85,236.85,236.85,236.85,100.0,229.5401,229.5401,229.5401,229.5401,100.0
2022-01-11 14:00:00,236.78,237.0,236.77,236.92,501.0,229.4722,229.6855,229.4626,229.6079,501.0
2022-01-11 14:05:00,236.92,236.99,236.72,236.75,1309.0,229.6079,229.6758,229.4141,229.4432,1309.0
2022-01-11 14:10:00,236.65,236.74,236.62,236.74,1017.0,229.3463,229.4335,229.3172,229.4335,1017.0
2022-01-11 14:15:00,236.96,236.96,236.95,236.96,100.0,229.6467,229.6467,229.637,229.6467,100.0
2022-01-11 14:20:00,237.06,237.06,236.72,236.86,900.0,229.7436,229.7436,229.4141,229.5498,900.0
2022-01-11 14:25:00,236.81,237.15,236.81,237.04,1240.0,229.5013,229.8308,229.5013,229.7242,1240.0
2022-01-11 14:30:00,237.16,237.16,236.76,236.76,500.0,229.8405,229.8405,229.4529,229.4529,500.0
2022-01-11 14:35:00,237.06,237.17,237.05,237.17,856.0,229.7436,229.8502,229.7339,229.8502,856.0
2022-01-11 14:40:00,237.35,237.52,237.23,237.31,1809.0,230.0246,230.1894,229.9084,229.9859,1809.0
2022-01-11 14:45:00,237.42,237.42,237.33,237.33,616.0,230.0925,230.0925,230.0053,230.0053,616.0
2022-01-11 14:50:00,237.43,237.45,237.33,237.33,1286.0,230.1022,230.1216,230.0053,230.0053,1286.0
2022-01-11 14:55:00,237.34,237.34,236.76,236.76,2200.0,230.015,230.015,229.4529,229.4529,2200.0
2022-01-11 15:00:00,236.95,237.05,236.87,236.87,1101.0,229.637,229.7339,229.5595,229.5595,1101.0
2022-01-11 15:05:00,237.05,237.17,236.96,237.1,816.0,229.7339,229.8502,229.6467,229.7824,816.0
2022-01-11 15:10:00,237.03,237.09,236.78,236.95,1590.0,229.7145,229.7727,229.4722,229.637,1590.0
2022-01-11 15:15:00,237.01,237.04,236.94,236.99,1714.0,229.6951,229.7242,229.6273,229.6758,1714.0
2022-01-11 15:20:00,236.92,237.09,236.92,236.93,1004.0,229.6079,229.7727,229.6079,229.6176,1004.0
2022-01-11 15:25:00,236.91,236.95,236.7,236.81,2707.0,229.5982,229.637,229.3947,229.5013,2707.0
2022-01-11 15:30:00,236.89,237.44,236.79,237.13,4555.0,229.5788,230.1119,229.4819,229.8114,4555.0
2022-01-11 15:35:00,237.23,237.45,237.11,237.12,4580.0,229.9084,230.1216,229.7921,229.8017,4580.0
2022-01-11 15:40:00,237.13,237.55,237.06,237.37,4452.0,229.8114,230.2185,229.7436,230.044,4452.0
2022-01-11 15:45:00,237.42,237.85,237.3,237.59,6916.0,230.0925,230.5092,229.9762,230.2572,6916.0
2022-01-11 15:50:00,237.57,237.68,237.3,237.66,10298.0,230.2379,230.3445,229.9762,230.3251,10298.0
2022-01-11 15:55:00,237.6,238.39,237.59,238.36,21274.0,230.2669,231.0326,230.2572,231.0035,21274.0
2022-01-12 09:30:00,245.0,247.32,244.0,244.87,27183.0,237.4385,239.6869,236.4694,237.3126,27183.0
2022-01-12 09:35:00,245.0,245.0,242.36,243.95,11028.0,237.4385,237.4385,234.88,236.421,11028.0
2022-01-12 09:40:00,244.53,244.53,243.34,243.49,5627.0,236.9831,236.9831,235.8298,235.9752,5627.0
2022-01-12 09:45:00,243.54,243.54,242.62,243.24,10731.0,236.0236,236.0236,235.132,235.7329,10731.0
2022-01-12 09:50:00,243.22,245.33,242.8,245.33,22518.0,235.7135,237.7584,235.3064,237.7584,22518.0
2022-01-12 09:55:00,244.99,245.05,244.42,244.68,3320.0,237.4289,237.487,236.8764,237.1284,3320.0
2022-01-12 10:00:00,245.15,245.75,244.92,245.37,2897.0,237.5839,238.1654,237.361,237.7971,2897.0
2022-01-12 10:05:00,245.71,246.07,245.38,245.44,2760.0,238.1266,238.4755,237.8068,237.865,2760.0
2022-01-12 10:10:00,245.72,245.9,245.21,245.87,2246.0,238.1363,238.3108,237.6421,238.2817,2246.0
2022-01-12 10:15:00,246.23,246.23,245.41,245.55,1899.0,238.6306,238.6306,237.8359,237.9716,1899.0
2022-01-12 10:20:00,245.6,245.89,245.59,245.84,2075.0,238.02,238.3011,238.0103,238.2526,2075.0
2022-01-12 10:25:00,245.91,246.15,245.73,245.83,1100.0,238.3205,238.5531,238.146,238.2429,1100.0
2022-01-12 10:30:00,245.98,246.06,245.29,245.7,2325.0,238.3883,238.4658,237.7196,238.1169,2325.0
2022-01-12 10:35:00,245.83,246.09,244.89,244.89,1500.0,238.2429,238.4949,237.3319,237.3319,1500.0
2022-01-12 10:40:00,245.13,245.72,244.92,245.44,1956.0,237.5645,238.1363,237.361,237.865,1956.0
2022-01-12 10:45:00,245.69,245.69,245.15,245.15,513.0,238.1073,238.1073,237.5839,237.5839,513.0
2022-01-12 10:50:00,244.84,244.9,244.1,244.1,5478.0,237.2835,237.3416,236.5663,236.5663,5478.0
2022-01-12 10:55:00,244.2,244.44,243.99,244.0,5637.0,236.6632,236.8958,236.4597,236.4694,5637.0
2022-01-12 11:00:00,244.12,244.38,243.95,244.03,2971.0,236.5857,236.8377,236.421,236.4985,2971.0
2022-01-12 11:05:00,244.0,244.0,243.46,243.53,600.0,236.4694,236.4694,235.9461,236.0139,600.0
2022-01-12 11:10:00,243.52,243.52,242.8,242.8,795.0,236.0042,236.0042,235.3064,235.3064,795.0
2022-01-12 11:15:00,242.81,242.81,242.5,242.65,1815.0,235.3161,235.3161,235.0157,235.1611,1815.0
2022-01-12 11:20:00,242.71,243.33,242.61,243.33,2455.0,235.2192,235.8201,235.1223,235.8201,2455.0
2022-01-12 11:25:00,243.27,243.96,243.27,243.84,600.0,235.7619,236.4306,235.7619,236.3143,600.0
2022-01-12 11:30:00,243.73,243.95,243.73,243.85,1091.0,236.2077,236.421,236.2077,236.324,1091.0
2022-01-12 11:35:00,243.85,243.85,243.85,243.85,100.0,236.324,236.324,236.324,236.324,100.0
2022-01-12 11:40:00,244.11,244.48,244.11,244.48,1065.0,236.576,236.9346,236.576,236.9346,1065.0
2022-01-12 11:45:00,244.12,244.38,244.1,244.23,775.0,236.5857,236.8377,236.5663,236.6923,775.0
2022-01-12 11:50:00,244.13,244.13,243.82,243.98,2725.0,236.5954,236.5954,236.295,236.45,2725.0
2022-01-12 11:55:00,244.63,244.63,244.63,244.63,100.0,237.08,237.08,237.08,237.08,100.0
2022-01-12 12:00:00,244.51,244.81,244.31,244.7,930.0,236.9637,237.2544,236.7698,237.1478,930.0
2022-01-12 12:05:00,244.58,244.58,243.81,244.02,1025.0,237.0315,237.0315,236.2853,236.4888,1025.0
2022-01-12 12:10:00,244.01,244.02,244.01,244.01,400.0,236.4791,236.4888,236.4791,236.4791,400.0
2022-01-12 12:15:00,244.11,244.3,244.1,244.3,200.0,236.576,236.7602,236.5663,236.7602,200.0
2022-01-12 12:20:00,243.99,244.22,243.99,244.22,745.0,236.4597,236.6826,236.4597,236.6826,745.0
2022-01-12 12:25:00,244.24,244.4,244.24,244.31,981.0,236.702,236.8571,236.702,236.7698,981.0
2022-01-12 12:30:00,244.12,244.12,243.7,243.7,1618.0,236.5857,236.5857,236.1787,236.1787,1618.0
2022-01-12 12:35:00,243.8,244.05,243.79,244.0,2910.0,236.2756,236.5179,236.2659,236.4694,2910.0
2022-01-12 12:40:00,244.0,244.48,244.0,244.48,1271.0,236.4694,236.9346,236.4694,236.9346,1271.0
2022-01-12 12:45:00,244.47,244.47,243.82,243.96,1725.0,236.9249,236.9249,236.295,236.4306,1725.0
2022-01-12 12:50:00,243.96,244.22,243.66,244.22,1997.0,236.4306,236.6826,236.1399,236.6826,1997.0
2022-01-12 12:55:00,244.06,244.18,244.06,244.18,496.0,236.5276,236.6439,236.5276,236.6439,496.0
2022-01-12 13:00:00,244.18,244.18,243.77,243.85,3465.0,236.6439,236.6439,236.2465,236.324,3465.0
2022-01-12 13:05:00,243.76,243.89,243.69,243.69,1500.0,236.2368,236.3628,236.169,236.169,1500.0
2022-01-12 13:10:00,243.7,243.76,243.42,243.43,2844.0,236.1787,236.2368,235.9073,235.917,2844.0
2022-01-12 13:15:00,243.42,243.68,243.41,243.6,2596.0,235.9073,236.1593,235.8976,236.0818,2596.0
2022-01-12 13:20:00,243.46,243.46,243.3,243.35,1294.0,235.9461,235.9461,235.791,235.8395,1294.0
2022-01-12 13:25:00,243.49,243.55,243.36,243.36,1038.0,235.9752,236.0333,235.8492,235.8492,1038.0
2022-01-12 13:30:00,243.45,243.47,243.24,243.47,658.0,235.9364,235.9558,235.7329,235.9558,658.0
2022-01-12 13:35:00,243.5,243.64,243.3,243.64,3731.0,235.9848,236.1205,235.791,236.1205,3731.0
2022-01-12 13:40:00,243.48,243.57,243.48,243.57,200.0,235.9655,236.0527,235.9655,236.0527,200.0
2022-01-12 13:45:00,243.36,243.69,243.26,243.58,1767.0,235.8492,236.169,235.7522,236.0624,1767.0
2022-01-12 13:50:00,243.67,243.67,243.67,243.67,100.0,236.1496,236.1496,236.1496,236.1496,100.0
2022-01-12 13:55:00,243.46,243.61,243.3,243.33,1158.0,235.9461,236.0914,235.791,235.8201,1158.0
2022-01-12 14:00:00,243.2,243.2,243.03,243.03,300.0,235.6941,235.6941,235.5293,235.5293,300.0
2022-01-12 14:05:00,243.03,243.24,243.03,243.1,1075.0,235.5293,235.7329,235.5293,235.5972,1075.0
2022-01-12 14:10:00,242.89,243.21,242.89,243.21,2105.0,235.3937,235.7038,235.3937,235.7038,2105.0
2022-01-12 14:15:00,243.23,243.29,243.09,243.27,1115.0,235.7232,235.7813,235.5875,235.7619,1115.0
2022-01-12 14:20:00,243.26,243.47,243.19,243.34,1000.0,235.7522,235.9558,235.6844,235.8298,1000.0
2022-01-12 14:25:00,243.47,243.9,243.35,243.9,1454.0,235.9558,236.3725,235.8395,236.3725,1454.0
2022-01-12 14:30:00,243.88,244.07,243.7,243.72,1472.0,236.3531,236.5373,236.1787,236.1981,1472.0
2022-01-12 14:35:00,243.82,243.94,243.7,243.7,1518.0,236.295,236.4113,236.1787,236.1787,1518.0
2022-01-12 14:40:00,243.66,243.69,243.53,243.54,949.0,236.1399,236.169,236.0139,236.0236,949.0
2022-01-12 14:45:00,243.26,243.58,243.26,243.54,714.0,235.7522,236.0624,235.7522,236.0236,714.0
2022-01-12 14:50:00,243.57,243.7,243.46,243.7,683.0,236.0527,236.1787,235.9461,236.1787,683.0
2022-01-12 14:55:00,243.65,244.21,243.65,244.15,1337.0,236.1302,236.6729,236.1302,236.6148,1337.0
2022-01-12 15:00:00,244.09,244.38,243.49,243.78,2995.0,236.5566,236.8377,235.9752,236.2562,2995.0
2022-01-12 15:05:00,243.74,243.84,243.51,243.77,861.0,236.2174,236.3143,235.9945,236.2465,861.0
2022-01-12 15:10:00,243.6,243.6,243.22,243.41,790.0,236.0818,236.0818,235.7135,235.8976,790.0
2022-01-12 15:15:00,243.49,243.74,243.21,243.55,1475.0,235.9752,236.2174,235.7038,236.0333,1475.0
2022-01-12 15:20:00,243.7,243.84,243.68,243.68,1335.0,236.1787,236.3143,236.1593,236.1593,1335.0
2022-01-12 15:25:00,243.52,243.72,243.49,243.59,1604.0,236.0042,236.1981,235.9752,236.0721,1604.0
2022-01-12 15:30:00,243.61,243.73,243.53,243.7,5634.0,236.0914,236.2077,236.0139,236.1787,5634.0
2022-01-12 15:35:00,243.68,243.81,243.54,243.71,6405.0,236.1593,236.2853,236.0236,236.1884,6405.0
2022-01-12 15:40:00,243.66,244.0,243.61,243.9,5271.0,236.1399,236.4694,236.0914,236.3725,5271.0
2022-01-12 15:45:00,244.03,244.37,243.99,244.28,6492.0,236.4985,236.828,236.4597,236.7408,6492.0
2022-01-12 15:50:00,244.35,244.8,244.2,244.65,14087.0,236.8086,237.2447,236.6632,237.0993,14087.0
2022-01-12 15:55:00,244.64,244.78,243.67,244.16,46570.0,237.0897,237.2253,236.1496,236.6245,46570.0
2022-01-13 09:30:00,247.53,251.55,247.53,251.55,17804.0,239.8905,243.7864,239.8905,243.7864,17804.0
2022-01-13 09:35:00,250.76,251.61,249.59,250.21,6171.0,243.0208,243.8445,241.8869,242.4878,6171.0
2022-01-13 09:40:00,251.03,251.34,250.0,251.29,7243.0,243.2824,243.5829,242.2842,243.5344,7243.0
2022-01-13 09:45:00,251.27,251.53,249.73,250.71,10501.0,243.515,243.767,242.0226,242.9723,10501.0
2022-01-13 09:50:00,250.32,250.49,249.69,250.49,7205.0,242.5944,242.7591,241.9838,242.7591,7205.0
2022-01-13 09:55:00,250.78,250.95,250.24,250.52,4706.0,243.0402,243.2049,242.5168,242.7882,4706.0
2022-01-13 10:00:00,250.69,250.78,249.99,250.2,10385.0,242.9529,243.0402,242.2745,242.4781,10385.0
2022-01-13 10:05:00,250.19,250.19,249.12,249.46,11892.0,242.4684,242.4684,241.4314,241.7609,11892.0
2022-01-13 10:10:00,249.62,250.36,249.4,250.28,5432.0,241.916,242.6331,241.7027,242.5556,5432.0
2022-01-13 10:15:00,250.38,251.25,250.15,251.25,2100.0,242.6525,243.4957,242.4296,243.4957,2100.0
2022-01-13 10:20:00,251.45,251.71,250.97,250.97,3743.0,243.6895,243.9415,243.2243,243.2243,3743.0
2022-01-13 10:25:00,250.95,251.21,250.6,250.6,2850.0,243.2049,243.4569,242.8657,242.8657,2850.0
2022-01-13 10:30:00,250.31,251.44,250.3,251.17,5462.0,242.5847,243.6798,242.575,243.4181,5462.0
2022-01-13 10:35:00,251.14,251.14,250.53,250.74,2367.0,243.389,243.389,242.7979,243.0014,2367.0
2022-01-13 10:40:00,250.72,250.84,250.4,250.41,1760.0,242.982,243.0983,242.6719,242.6816,1760.0
2022-01-13 10:45:00,250.33,250.58,249.87,249.96,4656.0,242.604,242.8463,242.1582,242.2455,4656.0
2022-01-13 10:50:00,249.94,250.14,249.94,249.97,3126.0,242.2261,242.4199,242.2261,242.2552,3126.0
2022-01-13 10:55:00,250.01,250.22,249.89,249.89,6147.0,242.2939,242.4974,242.1776,242.1776,6147.0
2022-01-13 11:00:00,249.66,249.91,249.27,249.82,4210.0,241.9547,242.197,241.5768,242.1098,4210.0
2022-01-13 11:05:00,249.76,249.9,249.5,249.78,1840.0,242.0516,242.1873,241.7997,242.071,1840.0
2022-01-13 11:10:00,249.75,249.75,249.26,249.54,3708.0,242.0419,242.0419,241.5671,241.8384,3708.0
2022-01-13 11:15:00,249.54,249.76,249.54,249.71,1577.0,241.8384,242.0516,241.8384,242.0032,1577.0
2022-01-13 11:20:00,249.84,250.27,249.73,250.27,2330.0,242.1292,242.5459,242.0226,242.5459,2330.0
2022-01-13 11:25:00,250.22,250.67,250.21,250.67,700.0,242.4974,242.9336,242.4878,242.9336,700.0
2022-01-13 11:30:00,250.97,251.25,250.75,250.95,3108.0,243.2243,243.4957,243.0111,243.2049,3108.0
2022-01-13 11:35:00,250.92,251.38,250.92,251.04,1063.0,243.1758,243.6216,243.1758,243.2921,1063.0
2022-01-13 11:40:00,251.36,252.03,251.36,252.03,674.0,243.6023,244.2516,243.6023,244.2516,674.0
2022-01-13 11:45:00,251.98,251.98,251.63,251.95,900.0,244.2031,244.2031,243.8639,244.174,900.0
2022-01-13 11:50:00,251.27,251.62,251.17,251.47,4895.0,243.515,243.8542,243.4181,243.7089,4895.0
2022-01-13 11:55:00,251.69,254.77,251.68,252.86,9664.0,243.9221,246.907,243.9124,245.056,9664.0
2022-01-13 12:00:00,252.79,252.83,252.09,252.37,1460.0,244.9881,245.0269,244.3097,244.5811,1460.0
2022-01-13 12:05:00,252.21,252.72,252.09,252.53,1800.0,244.426,244.9203,244.3097,244.7361,1800.0
2022-01-13 12:10:00,252.75,252.9,252.27,252.84,3282.0,244.9494,245.0947,244.4842,245.0366,3282.0
2022-01-13 12:15:00,252.41,252.71,252.2,252.31,3006.0,244.6199,244.9106,244.4163,244.5229,3006.0
2022-01-13 12:20:00,252.54,252.55,252.2,252.36,1200.0,244.7458,244.7555,244.4163,244.5714,1200.0
2022-01-13 12:25:00,252.55,252.55,251.94,252.07,1800.0,244.7555,244.7555,244.1644,244.2903,1800.0
2022-01-13 12:30:00,251.93,252.23,251.78,252.16,2671.0,244.1547,244.4454,244.0093,244.3776,2671.0
2022-01-13 12:35:00,252.19,252.57,251.9,252.06,3440.0,244.4066,244.7749,244.1256,244.2807,3440.0
2022-01-13 12:40:00,252.19,252.22,251.73,251.73,1096.0,244.4066,244.4357,243.9608,243.9608,1096.0
2022-01-13 12:45:00,251.85,251.85,250.84,250.84,4226.0,244.0771,244.0771,243.0983,243.0983,4226.0
2022-01-13 12:50:00,250.59,250.99,250.51,250.92,10611.0,242.856,243.2437,242.7785,243.1758,10611.0
2022-01-13 12:55:00,251.01,251.15,250.75,251.05,2684.0,243.2631,243.3987,243.0111,243.3018,2684.0
2022-01-13 13:00:00,251.04,251.65,250.5,251.45,2100.0,243.2921,243.8833,242.7688,243.6895,2100.0
2022-01-13 13:05:00,251.63,251.82,251.42,251.8,1605.0,243.8639,244.0481,243.6604,244.0287,1605.0
2022-01-13 13:10:00,251.68,251.8,251.6,251.6,1500.0,243.9124,244.0287,243.8349,243.8349,1500.0
2022-01-13 13:15:00,251.73,251.85,251.47,251.54,727.0,243.9608,244.0771,243.7089,243.7767,727.0
2022-01-13 13:20:00,251.48,252.06,251.48,252.06,2066.0,243.7186,244.2807,243.7186,244.2807,2066.0
2022-01-13 13:25:00,251.94,252.04,251.44,251.83,1636.0,244.1644,244.2613,243.6798,244.0578,1636.0
2022-01-13 13:30:00,251.67,251.67,251.44,251.62,813.0,243.9027,243.9027,243.6798,243.8542,813.0
2022-01-13 13:35:00,251.55,251.57,251.08,251.23,2526.0,243.7864,243.8058,243.3309,243.4763,2526.0
2022-01-13 13:40:00,251.33,251.37,250.84,250.96,1670.0,243.5732,243.6119,243.0983,243.2146,1670.0
2022-01-13 13:45:00,251.04,251.35,251.04,251.32,2550.0,243.2921,243.5926,243.2921,243.5635,2550.0
2022-01-13 13:50:00,251.25,251.65,251.11,251.65,3400.0,243.4957,243.8833,243.36,243.8833,3400.0
2022-01-13 13:55:00,251.68,252.06,251.59,252.06,700.0,243.9124,244.2807,243.8252,244.2807,700.0
2022-01-13 14:00:00,251.85,252.1,251.8,252.1,800.0,244.0771,244.3194,244.0287,244.3194,800.0
2022-01-13 14:05:00,251.91,252.03,251.85,252.02,848.0,244.1353,244.2516,244.0771,244.2419,848.0
2022-01-13 14:10:00,252.11,252.11,251.92,252.1,1731.0,244.3291,244.3291,244.145,244.3194,1731.0
2022-01-13 14:15:00,252.1,252.1,251.64,251.65,2544.0,244.3194,244.3194,243.8736,243.8833,2544.0
2022-01-13 14:20:00,251.68,252.42,251.67,252.42,11627.0,243.9124,244.6295,243.9027,244.6295,11627.0
2022-01-13 14:25:00,252.52,252.82,252.49,252.49,3119.0,244.7265,245.0172,244.6974,244.6974,3119.0
2022-01-13 14:30:00,252.25,252.37,252.06,252.28,1793.0,244.4648,244.5811,244.2807,244.4939,1793.0
2022-01-13 14:35:00,252.19,252.34,252.04,252.04,1290.0,244.4066,244.552,244.2613,244.2613,1290.0
2022-01-13 14:40:00,252.16,252.68,252.16,252.39,2732.0,244.3776,244.8815,244.3776,244.6005,2732.0
2022-01-13 14:45:00,252.29,252.73,252.28,252.44,890.0,244.5036,244.93,244.4939,244.6489,890.0
2022-01-13 14:50:00,252.51,252.85,252.49,252.85,900.0,244.7168,245.0463,244.6974,245.0463,900.0
2022-01-13 14:55:00,252.78,252.93,252.41,252.71,700.0,244.9784,245.1238,244.6199,244.9106,700.0
2022-01-13 15:00:00,252.75,252.85,251.8,252.05,2632.0,244.9494,245.0463,244.0287,244.271,2632.0
2022-01-13 15:05:00,252.08,252.36,251.54,251.75,2977.0,244.3,244.5714,243.7767,243.9802,2977.0
2022-01-13 15:10:00,251.82,251.91,251.5,251.71,3373.0,244.0481,244.1353,243.7379,243.9415,3373.0
2022-01-13 15:15:00,251.7,251.97,251.53,251.65,3716.0,243.9318,244.1934,243.767,243.8833,3716.0
2022-01-13 15:20:00,251.62,251.72,251.21,251.4,5023.0,243.8542,243.9511,243.4569,243.641,5023.0
2022-01-13 15:25:00,251.57,251.8,251.38,251.76,4926.0,243.8058,244.0287,243.6216,243.9899,4926.0
2022-01-13 15:30:00,251.75,251.9,251.25,251.53,7739.0,243.9802,244.1256,243.4957,243.767,7739.0
2022-01-13 15:35:00,251.36,251.65,251.13,251.13,10148.0,243.6023,243.8833,243.3794,243.3794,10148.0
2022-01-13 15:40:00,251.21,251.6,251.07,251.6,10598.0,243.4569,243.8349,243.3212,243.8349,10598.0
2022-01-13 15:45:00,251.59,251.94,251.45,251.66,25736.0,243.8252,244.1644,243.6895,243.893,25736.0
2022-01-13 15:50:00,251.6,251.75,251.22,251.6,20924.0,243.8349,243.9802,243.4666,243.8349,20924.0
2022-01-13 15:55:00,251.56,251.9,251.3,251.51,56771.0,243.7961,244.1256,243.5441,243.7476,56771.0
2022-01-14 09:30:00,250.47,254.07,250.47,253.8,7764.0,242.7397,246.2286,242.7397,245.967,7764.0
2022-01-14 09:35:00,253.52,254.09,253.43,253.43,593.0,245.6956,246.248,245.6084,245.6084,593.0
2022-01-14 09:40:00,253.27,253.96,252.79,253.41,7822.0,245.4533,246.122,244.9881,245.589,7822.0
2022-01-14 09:45:00,253.23,253.85,252.85,252.86,3381.0,245.4145,246.0154,245.0463,245.056,3381.0
2022-01-14 09:50:00,253.13,254.15,253.13,254.15,1226.0,245.3176,246.3062,245.3176,246.3062,1226.0
2022-01-14 09:55:00,253.86,254.15,253.52,253.52,1834.0,246.0251,246.3062,245.6956,245.6956,1834.0
2022-01-14 10:00:00,253.1,253.16,251.11,251.37,2205.0,245.2886,245.3467,243.36,243.6119,2205.0
2022-01-14 10:05:00,251.12,251.14,250.81,250.81,1300.0,243.3697,243.389,243.0692,243.0692,1300.0
2022-01-14 10:10:00,250.46,250.7,249.55,249.55,2106.0,242.73,242.9626,241.8481,241.8481,2106.0
2022-01-14 10:15:00,249.84,250.01,249.01,249.78,1800.0,242.1292,242.2939,241.3248,242.071,1800.0
2022-01-14 10:20:00,249.68,249.86,249.64,249.64,700.0,241.9741,242.1486,241.9353,241.9353,700.0
2022-01-14 10:25:00,249.06,249.21,248.57,249.0,3031.0,241.3732,241.5186,240.8984,241.3151,3031.0
2022-01-14 10:30:00,248.51,248.73,248.42,248.7,1517.0,240.8402,241.0534,240.753,241.0244,1517.0
2022-01-14 10:35:00,248.14,248.88,248.14,248.88,1200.0,240.4816,241.1988,240.4816,241.1988,1200.0
2022-01-14 10:40:00,248.51,248.86,248.37,248.84,1455.0,240.8402,241.1794,240.7045,241.16,1455.0
2022-01-14 10:45:00,248.29,248.49,247.91,248.41,2007.0,240.627,240.8208,240.2587,240.7433,2007.0
2022-01-14 10:50:00,248.53,248.53,247.53,247.9,2000.0,240.8596,240.8596,239.8905,240.249,2000.0
2022-01-14 10:55:00,247.93,248.0,247.2,247.54,1100.0,240.2781,240.346,239.5706,239.9002,1100.0
2022-01-14 11:00:00,247.36,247.54,246.04,246.04,3300.0,239.7257,239.9002,238.4464,238.4464,3300.0
2022-01-14 11:05:00,246.01,246.43,245.84,245.84,2600.0,238.4174,238.8244,238.2526,238.2526,2600.0
2022-01-14 11:10:00,246.28,246.59,246.16,246.45,1423.0,238.679,238.9795,238.5627,238.8438,1423.0
2022-01-14 11:15:00,246.67,247.23,246.67,246.99,1900.0,239.057,239.5997,239.057,239.3671,1900.0
2022-01-14 11:20:00,247.0,247.19,246.6,246.81,1302.0,239.3768,239.561,238.9892,239.1927,1302.0
2022-01-14 11:25:00,246.83,247.9,246.83,247.14,2552.0,239.2121,240.249,239.2121,239.5125,2552.0
2022-01-14 11:30:00,246.69,247.48,246.69,247.25,1200.0,239.0764,239.842,239.0764,239.6191,1200.0
2022-01-14 11:35:00,247.71,248.27,247.45,248.14,2700.0,240.0649,240.6076,239.8129,240.4816,2700.0
2022-01-14 11:40:00,248.01,248.01,247.64,247.75,1356.0,240.3556,240.3556,239.9971,240.1037,1356.0
2022-01-14 11:45:00,248.08,248.39,248.0,248.24,2180.0,240.4235,240.7239,240.346,240.5786,2180.0
2022-01-14 11:50:00,248.18,248.19,247.89,248.01,500.0,240.5204,240.5301,240.2394,240.3556,500.0
2022-01-14 11:55:00,247.86,248.25,247.86,248.13,1900.0,240.2103,240.5882,240.2103,240.4719,1900.0
2022-01-14 12:00:00,248.06,248.92,248.06,248.6,1980.0,240.4041,241.2376,240.4041,240.9274,1980.0
2022-01-14 12:05:00,248.41,248.78,248.41,248.78,1000.0,240.7433,241.1019,240.7433,241.1019,1000.0
2022-01-14 12:10:00,248.96,248.97,248.55,248.66,2461.0,241.2763,241.286,240.879,240.9856,2461.0
2022-01-14 12:15:00,248.68,249.06,248.38,249.05,1600.0,241.005,241.3732,240.7142,241.3636,1600.0
2022-01-14 12:20:00,248.92,248.97,248.78,248.89,1400.0,241.2376,241.286,241.1019,241.2085,1400.0
2022-01-14 12:25:00,248.75,249.3,248.73,249.14,2756.0,241.0728,241.6058,241.0534,241.4508,2756.0
2022-01-14 12:30:00,249.33,249.36,248.9,248.9,600.0,241.6349,241.664,241.2182,241.2182,600.0
2022-01-14 12:35:00,249.3,249.7,249.22,249.42,3201.0,241.6058,241.9935,241.5283,241.7221,3201.0
2022-01-14 12:40:00,249.62,249.85,249.52,249.64,2000.0,241.916,242.1389,241.819,241.9353,2000.0
2022-01-14 12:45:00,249.61,249.74,249.57,249.58,2114.0,241.9063,242.0323,241.8675,241.8772,2114.0
2022-01-14 12:50:00,249.41,249.56,249.3,249.5,3074.0,241.7124,241.8578,241.6058,241.7997,3074.0
2022-01-14 12:55:00,249.5,249.73,249.38,249.38,2600.0,241.7997,242.0226,241.6834,241.6834,2600.0
2022-01-14 13:00:00,249.47,249.74,249.45,249.45,2316.0,241.7706,242.0323,241.7512,241.7512,2316.0
2022-01-14 13:05:00,249.58,249.58,249.15,249.22,2290.0,241.8772,241.8772,241.4605,241.5283,2290.0
2022-01-14 13:10:00,248.9,249.29,248.89,249.09,1711.0,241.2182,241.5961,241.2085,241.4023,1711.0
2022-01-14 13:15:00,248.95,249.48,248.89,248.89,2011.0,241.2666,241.7803,241.2085,241.2085,2011.0
2022-01-14 13:20:00,248.63,248.77,248.36,248.59,4177.0,240.9565,241.0922,240.6948,240.9177,4177.0
2022-01-14 13:25:00,248.69,249.04,248.61,248.61,2300.0,241.0147,241.3539,240.9371,240.9371,2300.0
2022-01-14 13:30:00,248.66,248.96,248.57,248.65,5068.0,240.9856,241.2763,240.8984,240.9759,5068.0
2022-01-14 13:35:00,248.59,248.64,248.3,248.41,1314.0,240.9177,240.9662,240.6367,240.7433,1314.0
2022-01-14 13:40:00,248.4,248.64,248.2,248.64,2200.0,240.7336,240.9662,240.5398,240.9662,2200.0
2022-01-14 13:45:00,248.44,248.76,248.27,248.75,1527.0,240.7724,241.0825,240.6076,241.0728,1527.0
2022-01-14 13:50:00,248.77,249.15,248.77,249.15,700.0,241.0922,241.4605,241.0922,241.4605,700.0
2022-01-14 13:55:00,249.31,249.8,249.31,249.57,2095.0,241.6155,242.0904,241.6155,241.8675,2095.0
2022-01-14 14:00:00,249.68,250.24,249.68,249.93,3346.0,241.9741,242.5168,241.9741,242.2164,3346.0
2022-01-14 14:05:00,249.91,249.95,249.75,249.91,1531.0,242.197,242.2358,242.0419,242.197,1531.0
2022-01-14 14:10:00,249.58,249.78,249.19,249.78,2131.0,241.8772,242.071,241.4992,242.071,2131.0
2022-01-14 14:15:00,249.79,249.92,249.5,249.64,1902.0,242.0807,242.2067,241.7997,241.9353,1902.0
2022-01-14 14:20:00,249.66,250.41,249.65,250.41,1118.0,241.9547,242.6816,241.945,242.6816,1118.0
2022-01-14 14:25:00,250.48,250.48,249.98,249.98,2069.0,242.7494,242.7494,242.2648,242.2648,2069.0
2022-01-14 14:30:00,250.07,250.33,249.84,250.04,2315.0,242.3521,242.604,242.1292,242.323,2315.0
2022-01-14 14:35:00,250.18,250.51,250.18,250.36,2110.0,242.4587,242.7785,242.4587,242.6331,2110.0
2022-01-14 14:40:00,250.17,250.32,250.07,250.27,2787.0,242.449,242.5944,242.3521,242.5459,2787.0
2022-01-14 14:45:00,250.24,250.7,250.0,250.5,3128.0,242.5168,242.9626,242.2842,242.7688,3128.0
2022-01-14 14:50:00,250.55,251.0,250.45,250.96,2900.0,242.8173,243.2534,242.7203,243.2146,2900.0
2022-01-14 14:55:00,250.97,251.28,250.91,250.91,3407.0,243.2243,243.5247,243.1661,243.1661,3407.0
2022-01-14 15:00:00,251.03,251.37,250.83,251.09,3630.0,243.2824,243.6119,243.0886,243.3406,3630.0
2022-01-14 15:05:00,251.2,251.2,250.87,251.01,1703.0,243.4472,243.4472,243.1274,243.2631,1703.0
2022-01-14 15:10:00,250.98,251.59,250.98,251.34,2023.0,243.234,243.8252,243.234,243.5829,2023.0
2022-01-14 15:15:00,251.09,251.63,250.99,251.25,4961.0,243.3406,243.8639,243.2437,243.4957,4961.0
2022-01-14 15:20:00,251.31,251.81,251.3,251.79,3700.0,243.5538,244.0384,243.5441,244.019,3700.0
2022-01-14 15:25:00,251.78,252.28,251.77,252.07,3500.0,244.0093,244.4939,243.9996,244.2903,3500.0
2022-01-14 15:30:00,251.99,252.21,251.8,251.86,4475.0,244.2128,244.426,244.0287,244.0868,4475.0
2022-01-14 15:35:00,251.86,252.18,251.63,251.93,7040.0,244.0868,244.397,243.8639,244.1547,7040.0
2022-01-14 15:40:00,251.94,252.25,251.89,252.2,7426.0,244.1644,244.4648,244.1159,244.4163,7426.0
2022-01-14 15:45:00,252.26,252.62,251.96,252.03,10164.0,244.4745,244.8234,244.1837,244.2516,10164.0
2022-01-14 15:50:00,252.2,252.87,252.18,252.87,16882.0,244.4163,245.0657,244.397,245.0657,16882.0
2022-01-14 15:55:00,252.72,252.78,251.99,252.01,36487.0,244.9203,244.9784,244.2128,244.2322,36487.0
2022-01-18 09:30:00,247.8,247.87,244.52,246.03,14319.0,240.1521,240.22,236.9734,238.4368,14319.0
2022-01-18 09:35:00,247.75,247.9,246.34,246.34,1055.0,240.1037,240.249,238.7372,238.7372,1055.0
2022-01-18 09:40:00,246.53,247.08,245.3,245.94,3815.0,238.9213,239.4544,237.7293,238.3495,3815.0
2022-01-18 09:45:00,246.52,246.52,244.39,244.4,800.0,238.9116,238.9116,236.8474,236.8571,800.0
2022-01-18 09:50:00,244.21,244.21,241.94,242.32,3523.0,236.6729,236.6729,234.473,234.8413,3523.0
2022-01-18 09:55:00,242.32,242.57,241.75,241.75,1751.0,234.8413,235.0835,234.2889,234.2889,1751.0
2022-01-18 10:00:00,241.59,241.63,239.74,240.65,5769.0,234.1338,234.1726,232.3409,233.2228,5769.0
2022-01-18 10:05:00,241.13,241.97,241.12,241.77,1550.0,233.688,234.5021,233.6783,234.3082,1550.0
2022-01-18 10:10:00,242.51,242.64,241.09,241.09,1700.0,235.0254,235.1514,233.6492,233.6492,1700.0
2022-01-18 10:15:00,241.07,241.56,240.82,241.56,1900.0,233.6298,234.1047,233.3876,234.1047,1900.0
2022-01-18 10:20:00,242.07,243.09,241.79,243.09,2725.0,234.599,235.5875,234.3276,235.5875,2725.0
2022-01-18 10:25:00,243.56,243.87,242.93,243.68,1706.0,236.043,236.3434,235.4324,236.1593,1706.0
2022-01-18 10:30:00,243.83,243.83,242.71,243.27,3204.0,236.3047,236.3047,235.2192,235.7619,3204.0
2022-01-18 10:35:00,242.92,243.38,242.74,242.74,2752.0,235.4227,235.8685,235.2483,235.2483,2752.0
2022-01-18 10:40:00,242.87,242.87,242.24,242.24,1731.0,235.3743,235.3743,234.7637,234.7637,1731.0
2022-01-18 10:45:00,242.66,242.9,242.48,242.86,2500.0,235.1708,235.4034,234.9963,235.3646,2500.0
2022-01-18 10:50:00,242.61,242.79,242.33,242.63,2422.0,235.1223,235.2968,234.851,235.1417,2422.0
2022-01-18 10:55:00,242.42,242.56,241.42,241.94,3512.0,234.9382,235.0739,233.969,234.473,3512.0
2022-01-18 11:00:00,241.91,242.31,241.83,242.02,7107.0,234.4439,234.8316,234.3664,234.5505,7107.0
2022-01-18 11:05:00,242.1,242.25,241.51,242.2,6622.0,234.6281,234.7734,234.0563,234.725,6622.0
2022-01-18 11:10:00,242.19,242.26,241.89,241.89,2000.0,234.7153,234.7831,234.4245,234.4245,2000.0
2022-01-18 11:15:00,241.86,242.2,241.7,242.2,2900.0,234.3955,234.725,234.2404,234.725,2900.0
2022-01-18 11:20:00,242.15,242.23,241.84,242.11,2500.0,234.6765,234.754,234.3761,234.6377,2500.0
2022-01-18 11:25:00,242.39,242.39,241.96,242.21,933.0,234.9091,234.9091,234.4924,234.7347,933.0
2022-01-18 11:30:00,241.98,242.07,241.76,241.98,1805.0,234.5118,234.599,234.2985,234.5118,1805.0
2022-01-18 11:35:00,242.19,242.93,242.08,242.81,2541.0,234.7153,235.4324,234.6087,235.3161,2541.0
2022-01-18 11:40:00,243.16,243.46,243.1,243.17,2491.0,235.6553,235.9461,235.5972,235.665,2491.0
2022-01-18 11:45:00,243.32,243.93,243.27,243.75,1831.0,235.8104,236.4016,235.7619,236.2271,1831.0
2022-01-18 11:50:00,243.65,243.65,243.47,243.48,1147.0,236.1302,236.1302,235.9558,235.9655,1147.0
2022-01-18 11:55:00,243.44,243.62,243.43,243.62,1300.0,235.9267,236.1011,235.917,236.1011,1300.0
2022-01-18 12:00:00,243.72,243.97,243.57,243.97,2802.0,236.1981,236.4403,236.0527,236.4403,2802.0
2022-01-18 12:05:00,242.99,242.99,242.49,242.71,2419.0,235.4906,235.4906,235.006,235.2192,2419.0
2022-01-18 12:10:00,242.58,242.58,242.41,242.42,905.0,235.0932,235.0932,234.9285,234.9382,905.0
2022-01-18 12:15:00,242.34,242.96,242.34,242.95,1700.0,234.8606,235.4615,234.8606,235.4518,1700.0
2022-01-18 12:20:00,242.94,243.0,242.7,242.9,1433.0,235.4421,235.5003,235.2095,235.4034,1433.0
2022-01-18 12:25:00,242.83,242.83,242.45,242.45,665.0,235.3355,235.3355,234.9672,234.9672,665.0
2022-01-18 12:30:00,242.35,242.35,242.08,242.29,1037.0,234.8703,234.8703,234.6087,234.8122,1037.0
2022-01-18 12:35:00,242.22,242.37,242.16,242.25,1227.0,234.7443,234.8897,234.6862,234.7734,1227.0
2022-01-18 12:40:00,242.35,242.4,242.24,242.34,1601.0,234.8703,234.9188,234.7637,234.8606,1601.0
2022-01-18 12:45:00,242.22,242.36,242.13,242.15,1340.0,234.7443,234.88,234.6571,234.6765,1340.0
2022-01-18 12:50:00,242.31,242.32,241.8,241.8,1303.0,234.8316,234.8413,234.3373,234.3373,1303.0
2022-01-18 12:55:00,241.83,241.98,241.58,241.58,2246.0,234.3664,234.5118,234.1241,234.1241,2246.0
2022-01-18 13:00:00,241.22,241.22,240.92,241.12,1909.0,233.7752,233.7752,233.4845,233.6783,1909.0
2022-01-18 13:05:00,240.93,241.99,240.8,241.99,3200.0,233.4942,234.5214,233.3682,234.5214,3200.0
2022-01-18 13:10:00,241.79,242.47,241.79,242.47,2735.0,234.3276,234.9866,234.3276,234.9866,2735.0
2022-01-18 13:15:00,242.37,243.08,242.36,243.08,3806.0,234.8897,235.5778,234.88,235.5778,3806.0
2022-01-18 13:20:00,242.91,242.95,242.75,242.76,1802.0,235.4131,235.4518,235.258,235.2677,1802.0
2022-01-18 13:25:00,242.7,242.92,242.61,242.74,4539.0,235.2095,235.4227,235.1223,235.2483,4539.0
2022-01-18 13:30:00,242.69,242.69,242.45,242.69,1600.0,235.1998,235.1998,234.9672,235.1998,1600.0
2022-01-18 13:35:00,242.7,242.76,242.49,242.53,2121.0,235.2095,235.2677,235.006,235.0448,2121.0
2022-01-18 13:40:00,242.62,242.81,242.41,242.55,3258.0,235.132,235.3161,234.9285,235.0642,3258.0
2022-01-18 13:45:00,242.52,242.56,242.33,242.56,921.0,235.0351,235.0739,234.851,235.0739,921.0
2022-01-18 13:50:00,242.52,242.54,242.24,242.29,810.0,235.0351,235.0545,234.7637,234.8122,810.0
2022-01-18 13:55:00,242.39,242.81,242.31,242.71,3316.0,234.9091,235.3161,234.8316,235.2192,3316.0
2022-01-18 14:00:00,242.72,242.8,242.49,242.5,1632.0,235.2289,235.3064,235.006,235.0157,1632.0
2022-01-18 14:05:00,242.57,242.68,242.52,242.52,700.0,235.0835,235.1901,235.0351,235.0351,700.0
2022-01-18 14:10:00,242.46,242.63,242.24,242.24,831.0,234.9769,235.1417,234.7637,234.7637,831.0
2022-01-18 14:15:00,242.22,242.29,242.01,242.22,4342.0,234.7443,234.8122,234.5408,234.7443,4342.0
2022-01-18 14:20:00,242.17,242.19,241.72,241.9,2076.0,234.6959,234.7153,234.2598,234.4342,2076.0
2022-01-18 14:25:00,241.75,241.81,241.75,241.81,310.0,234.2889,234.347,234.2889,234.347,310.0
2022-01-18 14:30:00,241.62,241.98,241.61,241.72,2520.0,234.1629,234.5118,234.1532,234.2598,2520.0
2022-01-18 14:35:00,241.84,241.94,241.75,241.81,1402.0,234.3761,234.473,234.2889,234.347,1402.0
2022-01-18 14:40:00,241.7,241.71,241.61,241.65,717.0,234.2404,234.2501,234.1532,234.1919,717.0
2022-01-18 14:45:00,241.39,241.88,241.39,241.6,3178.0,233.94,234.4148,233.94,234.1435,3178.0
2022-01-18 14:50:00,241.71,241.95,241.65,241.95,1600.0,234.2501,234.4827,234.1919,234.4827,1600.0
2022-01-18 14:55:00,241.87,242.11,241.73,241.98,2290.0,234.4051,234.6377,234.2695,234.5118,2290.0
2022-01-18 15:00:00,241.81,241.81,241.42,241.43,2604.0,234.347,234.347,233.969,233.9787,2604.0
2022-01-18 15:05:00,241.12,241.14,240.98,241.09,2601.0,233.6783,233.6977,233.5426,233.6492,2601.0
2022-01-18 15:10:00,240.97,241.35,240.97,241.35,1483.0,233.5329,233.9012,233.5329,233.9012,1483.0
2022-01-18 15:15:00,241.16,241.17,240.3,240.44,2041.0,233.7171,233.7268,232.8836,233.0193,2041.0
2022-01-18 15:20:00,240.26,240.48,240.25,240.48,3596.0,232.8448,233.058,232.8351,233.058,3596.0
2022-01-18 15:25:00,240.46,240.8,240.37,240.69,3645.0,233.0387,233.3682,232.9514,233.2616,3645.0
2022-01-18 15:30:00,240.63,240.71,240.23,240.38,4613.0,233.2034,233.281,232.8158,232.9611,4613.0
2022-01-18 15:35:00,240.4,240.46,240.07,240.14,4765.0,232.9805,233.0387,232.6607,232.7285,4765.0
2022-01-18 15:40:00,240.13,240.33,239.76,239.81,7063.0,232.7189,232.9127,232.3603,232.4087,7063.0
2022-01-18 15:45:00,239.71,240.46,239.71,240.21,11130.0,232.3118,233.0387,232.3118,232.7964,11130.0
2022-01-18 15:50:00,240.28,240.59,239.55,239.56,15453.0,232.8642,233.1647,232.1568,232.1664,15453.0
2022-01-18 15:55:00,239.61,241.02,239.57,240.68,62790.0,232.2149,233.5814,232.1761,233.2519,62790.0
2022-01-19 09:30:00,241.79,241.83,241.79,241.83,4655.0,234.3276,234.3664,234.3276,234.3664,4655.0
2022-01-19 09:35:00,242.01,244.52,241.65,244.46,4550.0,234.5408,236.9734,234.1919,236.9152,4550.0
2022-01-19 09:40:00,244.43,244.84,244.27,244.84,1531.0,236.8861,237.2835,236.7311,237.2835,1531.0
2022-01-19 09:45:00,244.65,245.24,243.82,244.98,6019.0,237.0993,237.6711,236.295,237.4192,6019.0
2022-01-19 09:50:00,244.64,244.95,244.26,244.95,4977.0,237.0897,237.3901,236.7214,237.3901,4977.0
2022-01-19 09:55:00,244.82,245.04,244.41,244.78,2807.0,237.2641,237.4773,236.8668,237.2253,2807.0
2022-01-19 10:00:00,244.64,245.83,244.62,245.83,3072.0,237.0897,238.2429,237.0703,238.2429,3072.0
2022-01-19 10:05:00,245.22,245.38,244.5,244.51,2469.0,237.6518,237.8068,236.954,236.9637,2469.0
2022-01-19 10:10:00,244.46,245.31,244.4,244.91,3484.0,236.9152,237.739,236.8571,237.3513,3484.0
2022-01-19 10:15:00,245.01,245.42,244.34,244.34,2266.0,237.4482,237.8456,236.7989,236.7989,2266.0
2022-01-19 10:20:00,244.55,245.28,244.3,244.99,2285.0,237.0024,237.7099,236.7602,237.4289,2285.0
2022-01-19 10:25:00,244.96,244.96,244.04,244.04,3038.0,237.3998,237.3998,236.5082,236.5082,3038.0
2022-01-19 10:30:00,244.05,244.38,244.01,244.38,1622.0,236.5179,236.8377,236.4791,236.8377,1622.0
2022-01-19 10:35:00,244.33,244.85,244.33,244.37,2079.0,236.7892,237.2932,236.7892,236.828,2079.0
2022-01-19 10:40:00,244.39,244.67,244.01,244.22,5007.0,236.8474,237.1187,236.4791,236.6826,5007.0
2022-01-19 10:45:00,244.18,244.18,243.55,243.67,2400.0,236.6439,236.6439,236.0333,236.1496,2400.0
2022-01-19 10:50:00,243.81,244.11,243.66,244.01,2526.0,236.2853,236.576,236.1399,236.4791,2526.0
2022-01-19 10:55:00,244.54,244.54,243.84,243.84,601.0,236.9927,236.9927,236.3143,236.3143,601.0
2022-01-19 11:00:00,243.57,243.73,243.01,243.21,2016.0,236.0527,236.2077,235.51,235.7038,2016.0
2022-01-19 11:05:00,243.04,243.17,242.55,242.77,2321.0,235.539,235.665,235.0642,235.2774,2321.0
2022-01-19 11:10:00,242.73,242.76,242.22,242.22,2429.0,235.2386,235.2677,234.7443,234.7443,2429.0
2022-01-19 11:15:00,242.46,242.58,242.07,242.39,3108.0,234.9769,235.0932,234.599,234.9091,3108.0
2022-01-19 11:20:00,242.43,242.51,242.25,242.26,500.0,234.9479,235.0254,234.7734,234.7831,500.0
2022-01-19 11:25:00,242.29,243.41,242.11,243.41,3301.0,234.8122,235.8976,234.6377,235.8976,3301.0
2022-01-19 11:30:00,243.78,243.87,243.6,243.79,1501.0,236.2562,236.3434,236.0818,236.2659,1501.0
2022-01-19 11:35:00,243.59,243.88,243.3,243.74,834.0,236.0721,236.3531,235.791,236.2174,834.0
2022-01-19 11:40:00,243.87,244.57,243.87,244.33,1963.0,236.3434,237.0218,236.3434,236.7892,1963.0
2022-01-19 11:45:00,244.56,245.18,244.56,245.18,1503.0,237.0121,237.613,237.0121,237.613,1503.0
2022-01-19 11:50:00,245.42,245.42,244.35,244.35,1018.0,237.8456,237.8456,236.8086,236.8086,1018.0
2022-01-19 11:55:00,244.78,245.04,244.78,245.04,713.0,237.2253,237.4773,237.2253,237.4773,713.0
2022-01-19 12:00:00,244.88,245.22,244.86,245.11,1995.0,237.3223,237.6518,237.3029,237.5452,1995.0
2022-01-19 12:05:00,245.08,245.32,245.07,245.24,1107.0,237.5161,237.7487,237.5064,237.6711,1107.0
2022-01-19 12:10:00,245.39,245.66,245.23,245.66,1492.0,237.8165,238.0782,237.6614,238.0782,1492.0
2022-01-19 12:15:00,245.46,245.64,245.44,245.64,1441.0,237.8844,238.0588,237.865,238.0588,1441.0
2022-01-19 12:20:00,245.68,245.98,245.65,245.9,2339.0,238.0976,238.3883,238.0685,238.3108,2339.0
2022-01-19 12:25:00,245.95,245.99,245.78,245.78,1618.0,238.3592,238.398,238.1945,238.1945,1618.0
2022-01-19 12:30:00,245.89,246.12,245.89,246.0,909.0,238.3011,238.524,238.3011,238.4077,909.0
2022-01-19 12:35:00,246.09,246.09,245.76,245.76,831.0,238.4949,238.4949,238.1751,238.1751,831.0
2022-01-19 12:40:00,245.47,245.47,245.17,245.17,1100.0,237.894,237.894,237.6033,237.6033,1100.0
2022-01-19 12:45:00,245.26,245.6,245.21,245.21,1388.0,237.6905,238.02,237.6421,237.6421,1388.0
2022-01-19 12:50:00,245.1,245.17,245.1,245.17,201.0,237.5355,237.6033,237.5355,237.6033,201.0
2022-01-19 12:55:00,244.84,245.1,244.82,245.1,3101.0,237.2835,237.5355,237.2641,237.5355,3101.0
2022-01-19 13:00:00,244.9,245.17,244.89,245.17,809.0,237.3416,237.6033,237.3319,237.6033,809.0
2022-01-19 13:05:00,244.83,244.83,244.51,244.51,600.0,237.2738,237.2738,236.9637,236.9637,600.0
2022-01-19 13:10:00,244.63,244.69,244.54,244.69,1675.0,237.08,237.1381,236.9927,237.1381,1675.0
2022-01-19 13:15:00,244.66,244.66,244.5,244.63,802.0,237.109,237.109,236.954,237.08,802.0
2022-01-19 13:20:00,244.42,244.48,244.18,244.45,1303.0,236.8764,236.9346,236.6439,236.9055,1303.0
2022-01-19 13:25:00,244.09,244.67,244.09,244.67,2223.0,236.5566,237.1187,236.5566,237.1187,2223.0
2022-01-19 13:30:00,244.37,244.37,244.22,244.22,2075.0,236.828,236.828,236.6826,236.6826,2075.0
2022-01-19 13:35:00,243.98,243.98,243.97,243.97,300.0,236.45,236.45,236.4403,236.4403,300.0
2022-01-19 13:40:00,243.97,244.62,243.95,244.57,3905.0,236.4403,237.0703,236.421,237.0218,3905.0
2022-01-19 13:45:00,244.48,244.67,244.48,244.67,789.0,236.9346,237.1187,236.9346,237.1187,789.0
2022-01-19 13:50:00,244.8,244.8,244.67,244.68,1200.0,237.2447,237.2447,237.1187,237.1284,1200.0
2022-01-19 13:55:00,244.74,244.93,244.74,244.88,800.0,237.1866,237.3707,237.1866,237.3223,800.0
2022-01-19 14:00:00,244.8,245.14,244.64,244.85,3696.0,237.2447,237.5742,237.0897,237.2932,3696.0
2022-01-19 14:05:00,244.73,244.81,244.21,244.27,1631.0,237.1769,237.2544,236.6729,236.7311,1631.0
2022-01-19 14:10:00,244.45,244.64,244.34,244.34,1112.0,236.9055,237.0897,236.7989,236.7989,1112.0
2022-01-19 14:15:00,244.48,244.49,244.37,244.4,820.0,236.9346,236.9443,236.828,236.8571,820.0
2022-01-19 14:20:00,244.25,244.26,244.06,244.06,501.0,236.7117,236.7214,236.5276,236.5276,501.0
2022-01-19 14:25:00,244.11,244.11,243.87,243.87,986.0,236.576,236.576,236.3434,236.3434,986.0
2022-01-19 14:30:00,243.57,244.1,243.57,244.1,3598.0,236.0527,236.5663,236.0527,236.5663,3598.0
2022-01-19 14:35:00,244.06,244.07,243.92,244.02,801.0,236.5276,236.5373,236.3919,236.4888,801.0
2022-01-19 14:40:00,244.02,244.43,244.01,244.43,2028.0,236.4888,236.8861,236.4791,236.8861,2028.0
2022-01-19 14:45:00,244.38,244.38,244.07,244.21,985.0,236.8377,236.8377,236.5373,236.6729,985.0
2022-01-19 14:50:00,243.97,244.22,243.97,244.14,895.0,236.4403,236.6826,236.4403,236.6051,895.0
2022-01-19 14:55:00,244.24,244.46,244.08,244.35,1831.0,236.702,236.9152,236.5469,236.8086,1831.0
2022-01-19 15:00:00,244.1,244.21,243.38,243.38,3036.0,236.5663,236.6729,235.8685,235.8685,3036.0
2022-01-19 15:05:00,243.7,243.7,243.37,243.37,400.0,236.1787,236.1787,235.8589,235.8589,400.0
2022-01-19 15:10:00,243.44,244.11,243.44,244.11,854.0,235.9267,236.576,235.9267,236.576,854.0
2022-01-19 15:15:00,243.77,243.77,242.96,242.96,1291.0,236.2465,236.2465,235.4615,235.4615,1291.0
2022-01-19 15:20:00,243.05,243.33,242.87,242.99,2284.0,235.5487,235.8201,235.3743,235.4906,2284.0
2022-01-19 15:25:00,242.87,242.94,242.34,242.52,4692.0,235.3743,235.4421,234.8606,235.0351,4692.0
2022-01-19 15:30:00,242.43,242.55,242.03,242.18,2421.0,234.9479,235.0642,234.5602,234.7056,2421.0
2022-01-19 15:35:00,242.02,242.11,241.87,241.93,3545.0,234.5505,234.6377,234.4051,234.4633,3545.0
2022-01-19 15:40:00,241.75,242.29,241.75,242.23,4532.0,234.2889,234.8122,234.2889,234.754,4532.0
2022-01-19 15:45:00,242.02,242.55,241.96,242.44,10175.0,234.5505,235.0642,234.4924,234.9576,10175.0
2022-01-19 15:50:00,242.35,242.4,241.43,241.59,10113.0,234.8703,234.9188,233.9787,234.1338,10113.0
2022-01-19 15:55:00,241.66,241.73,241.12,241.53,28473.0,234.2016,234.2695,233.6783,234.0756,28473.0
2022-01-20 09:30:00,242.82,244.0,242.82,244.0,3392.0,235.3258,236.4694,235.3258,236.4694,3392.0
2022-01-20 09:35:00,244.0,244.0,244.0,244.0,0.0,236.4694,236.4694,236.4694,236.4694,0.0
2022-01-20 09:40:00,243.65,244.49,243.64,244.49,320.0,236.1302,236.9443,236.1205,236.9443,320.0
2022-01-20 09:45:00,244.41,244.84,244.41,244.84,200.0,236.8668,237.2835,236.8668,237.2835,200.0
2022-01-20 09:50:00,244.86,245.11,244.33,244.89,1730.0,237.3029,237.5452,236.7892,237.3319,1730.0
2022-01-20 09:55:00,245.26,245.26,245.26,245.26,100.0,237.6905,237.6905,237.6905,237.6905,100.0
2022-01-20 10:00:00,245.48,245.49,245.48,245.49,500.0,237.9037,237.9134,237.9037,237.9134,500.0
2022-01-20 10:05:00,245.39,245.39,244.99,245.0,500.0,237.8165,237.8165,237.4289,237.4385,500.0
2022-01-20 10:10:00,245.4,245.76,245.08,245.76,1000.0,237.8262,238.1751,237.5161,238.1751,1000.0
2022-01-20 10:15:00,245.35,245.81,244.58,244.58,1007.0,237.7777,238.2235,237.0315,237.0315,1007.0
2022-01-20 10:20:00,244.44,244.88,244.44,244.88,816.0,236.8958,237.3223,236.8958,237.3223,816.0
2022-01-20 10:25:00,245.53,245.53,245.19,245.2,200.0,237.9522,237.9522,237.6227,237.6324,200.0
2022-01-20 10:30:00,245.52,245.84,244.87,244.87,2093.0,237.9425,238.2526,237.3126,237.3126,2093.0
2022-01-20 10:35:00,244.63,245.02,244.49,244.61,800.0,237.08,237.4579,236.9443,237.0606,800.0
2022-01-20 10:40:00,244.99,245.18,244.89,244.99,1246.0,237.4289,237.613,237.3319,237.4289,1246.0
2022-01-20 10:45:00,245.06,245.06,244.74,245.03,700.0,237.4967,237.4967,237.1866,237.4676,700.0
2022-01-20 10:50:00,244.81,245.01,244.65,244.9,2048.0,237.2544,237.4482,237.0993,237.3416,2048.0
2022-01-20 10:55:00,244.89,244.9,244.06,244.39,1600.0,237.3319,237.3416,236.5276,236.8474,1600.0
2022-01-20 11:00:00,244.49,245.56,244.49,245.56,1007.0,236.9443,237.9813,236.9443,237.9813,1007.0
2022-01-20 11:05:00,245.68,245.84,245.55,245.6,803.0,238.0976,238.2526,237.9716,238.02,803.0
2022-01-20 11:10:00,245.78,246.18,245.61,245.71,1339.0,238.1945,238.5821,238.0297,238.1266,1339.0
2022-01-20 11:15:00,245.79,245.79,245.38,245.52,412.0,238.2042,238.2042,237.8068,237.9425,412.0
2022-01-20 11:20:00,245.53,245.64,245.26,245.28,1360.0,237.9522,238.0588,237.6905,237.7099,1360.0
2022-01-20 11:25:00,245.33,245.35,245.32,245.35,400.0,237.7584,237.7777,237.7487,237.7777,400.0
2022-01-20 11:30:00,245.65,245.75,245.42,245.59,1200.0,238.0685,238.1654,237.8456,238.0103,1200.0
2022-01-20 11:35:00,245.64,245.64,244.56,244.66,3304.0,238.0588,238.0588,237.0121,237.109,3304.0
2022-01-20 11:40:00,244.67,244.84,244.3,244.8,2001.0,237.1187,237.2835,236.7602,237.2447,2001.0
2022-01-20 11:45:00,244.69,244.99,244.69,244.81,723.0,237.1381,237.4289,237.1381,237.2544,723.0
2022-01-20 11:50:00,245.01,245.15,244.68,245.14,4145.0,237.4482,237.5839,237.1284,237.5742,4145.0
2022-01-20 11:55:00,244.89,244.9,244.62,244.63,531.0,237.3319,237.3416,237.0703,237.08,531.0
2022-01-20 12:00:00,244.55,244.82,244.49,244.65,1706.0,237.0024,237.2641,236.9443,237.0993,1706.0
2022-01-20 12:05:00,244.63,244.63,244.62,244.63,200.0,237.08,237.08,237.0703,237.08,200.0
2022-01-20 12:10:00,244.37,244.82,244.37,244.82,300.0,236.828,237.2641,236.828,237.2641,300.0
2022-01-20 12:15:00,244.78,244.93,244.64,244.64,576.0,237.2253,237.3707,237.0897,237.0897,576.0
2022-01-20 12:20:00,244.56,244.82,244.24,244.46,3331.0,237.0121,237.2641,236.702,236.9152,3331.0
2022-01-20 12:25:00,244.3,244.61,244.21,244.59,1660.0,236.7602,237.0606,236.6729,237.0412,1660.0
2022-01-20 12:30:00,244.6,245.28,244.5,245.28,3605.0,237.0509,237.7099,236.954,237.7099,3605.0
2022-01-20 12:35:00,245.26,245.26,245.06,245.06,400.0,237.6905,237.6905,237.4967,237.4967,400.0
2022-01-20 12:40:00,244.84,244.91,244.81,244.9,539.0,237.2835,237.3513,237.2544,237.3416,539.0
2022-01-20 12:45:00,244.6,244.81,244.34,244.55,1502.0,237.0509,237.2544,236.7989,237.0024,1502.0
2022-01-20 12:50:00,244.22,244.28,244.16,244.24,600.0,236.6826,236.7408,236.6245,236.702,600.0
2022-01-20 12:55:00,244.19,244.47,244.16,244.47,3594.0,236.6535,236.9249,236.6245,236.9249,3594.0
2022-01-20 13:00:00,244.31,244.37,243.87,243.88,2986.0,236.7698,236.828,236.3434,236.3531,2986.0
2022-01-20 13:05:00,243.81,244.24,243.81,244.04,1409.0,236.2853,236.702,236.2853,236.5082,1409.0
2022-01-20 13:10:00,244.01,244.17,243.96,244.05,1501.0,236.4791,236.6342,236.4306,236.5179,1501.0
2022-01-20 13:15:00,243.93,243.93,243.52,243.74,1410.0,236.4016,236.4016,236.0042,236.2174,1410.0
2022-01-20 13:20:00,243.91,244.11,243.61,243.87,1728.0,236.3822,236.576,236.0914,236.3434,1728.0
2022-01-20 13:25:00,243.76,243.93,243.42,243.6,3602.0,236.2368,236.4016,235.9073,236.0818,3602.0
2022-01-20 13:30:00,243.5,243.78,243.5,243.78,1700.0,235.9848,236.2562,235.9848,236.2562,1700.0
2022-01-20 13:35:00,243.72,243.8,243.54,243.55,1000.0,236.1981,236.2756,236.0236,236.0333,1000.0
2022-01-20 13:40:00,243.66,244.03,243.66,243.89,1114.0,236.1399,236.4985,236.1399,236.3628,1114.0
2022-01-20 13:45:00,243.75,243.75,243.46,243.71,811.0,236.2271,236.2271,235.9461,236.1884,811.0
2022-01-20 13:50:00,243.62,243.66,243.52,243.56,941.0,236.1011,236.1399,236.0042,236.043,941.0
2022-01-20 13:55:00,243.57,243.57,243.32,243.35,1666.0,236.0527,236.0527,235.8104,235.8395,1666.0
2022-01-20 14:00:00,243.31,243.76,242.97,243.76,4563.0,235.8007,236.2368,235.4712,236.2368,4563.0
2022-01-20 14:05:00,243.66,243.66,243.37,243.52,867.0,236.1399,236.1399,235.8589,236.0042,867.0
2022-01-20 14:10:00,243.41,243.44,242.81,242.96,2300.0,235.8976,235.9267,235.3161,235.4615,2300.0
2022-01-20 14:15:00,242.62,242.97,242.47,242.7,2482.0,235.132,235.4712,234.9866,235.2095,2482.0
2022-01-20 14:20:00,242.82,242.91,242.33,242.55,2352.0,235.3258,235.4131,234.851,235.0642,2352.0
2022-01-20 14:25:00,242.55,242.55,242.24,242.48,800.0,235.0642,235.0642,234.7637,234.9963,800.0
2022-01-20 14:30:00,242.46,242.71,242.33,242.54,1958.0,234.9769,235.2192,234.851,235.0545,1958.0
2022-01-20 14:35:00,242.52,242.52,242.07,242.1,400.0,235.0351,235.0351,234.599,234.6281,400.0
2022-01-20 14:40:00,242.02,242.11,241.85,241.9,1203.0,234.5505,234.6377,234.3858,234.4342,1203.0
2022-01-20 14:45:00,241.92,241.96,241.56,241.76,1661.0,234.4536,234.4924,234.1047,234.2985,1661.0
2022-01-20 14:50:00,241.76,241.99,241.74,241.77,2511.0,234.2985,234.5214,234.2792,234.3082,2511.0
2022-01-20 14:55:00,241.81,241.81,241.11,241.24,1655.0,234.347,234.347,233.6686,233.7946,1655.0
2022-01-20 15:00:00,241.37,241.72,241.17,241.37,2389.0,233.9206,234.2598,233.7268,233.9206,2389.0
2022-01-20 15:05:00,241.45,241.45,240.9,240.95,5143.0,233.9981,233.9981,233.4651,233.5135,5143.0
2022-01-20 15:10:00,240.83,241.06,240.83,241.03,2329.0,233.3972,233.6201,233.3972,233.5911,2329.0
2022-01-20 15:15:00,240.97,241.26,240.82,241.01,4603.0,233.5329,233.814,233.3876,233.5717,4603.0
2022-01-20 15:20:00,240.99,241.0,240.47,240.61,2170.0,233.5523,233.562,233.0484,233.184,2170.0
2022-01-20 15:25:00,240.46,240.6,240.14,240.31,2702.0,233.0387,233.1743,232.7285,232.8933,2702.0
2022-01-20 15:30:00,240.2,240.46,240.09,240.36,3600.0,232.7867,233.0387,232.6801,232.9418,3600.0
2022-01-20 15:35:00,240.2,240.2,239.4,239.72,4613.0,232.7867,232.7867,232.0114,232.3215,4613.0
2022-01-20 15:40:00,239.82,239.99,239.41,239.57,7735.0,232.4184,232.5832,232.0211,232.1761,7735.0
2022-01-20 15:45:00,239.39,239.53,238.82,238.86,9801.0,232.0017,232.1374,231.4493,231.488,9801.0
2022-01-20 15:50:00,238.58,239.11,238.22,238.3,14738.0,231.2167,231.7303,230.8678,230.9453,14738.0
2022-01-20 15:55:00,238.23,238.32,237.69,237.85,38619.0,230.8775,230.9647,230.3542,230.5092,38619.0
2022-01-21 09:30:00,237.46,237.46,234.76,236.9,49763.0,230.1313,230.1313,227.5146,229.5885,49763.0
2022-01-21 09:35:00,237.29,238.0,237.17,237.52,1320.0,229.9665,230.6546,229.8502,230.1894,1320.0
2022-01-21 09:40:00,237.15,237.37,235.72,235.72,800.0,229.8308,230.044,228.445,228.445,800.0
2022-01-21 09:45:00,236.21,237.13,235.64,236.09,1077.0,228.9198,229.8114,228.3674,228.8035,1077.0
2022-01-21 09:50:00,236.0,236.22,234.21,234.24,1602.0,228.7163,228.9295,226.9816,227.0106,1602.0
2022-01-21 09:55:00,234.91,235.86,234.87,235.07,2051.0,227.66,228.5806,227.6212,227.815,2051.0
2022-01-21 10:00:00,235.2,235.48,234.86,234.87,2270.0,227.941,228.2124,227.6115,227.6212,2270.0
2022-01-21 10:05:00,235.11,235.14,234.23,234.23,1500.0,227.8538,227.8829,227.0009,227.0009,1500.0
2022-01-21 10:10:00,234.1,235.21,234.1,234.86,10801.0,226.875,227.9507,226.875,227.6115,10801.0
2022-01-21 10:15:00,235.0,235.54,234.68,235.04,5700.0,227.7472,228.2705,227.4371,227.7859,5700.0
2022-01-21 10:20:00,234.67,235.08,234.36,234.88,1503.0,227.4274,227.8247,227.1269,227.6309,1503.0
2022-01-21 10:25:00,235.06,235.9,234.72,235.38,11810.0,227.8053,228.6194,227.4758,228.1155,11810.0
2022-01-21 10:30:00,235.34,236.24,235.09,236.24,1303.0,228.0767,228.9489,227.8344,228.9489,1303.0
2022-01-21 10:35:00,236.14,236.57,236.14,236.29,1575.0,228.852,229.2687,228.852,228.9974,1575.0
2022-01-21 10:40:00,235.33,235.83,235.27,235.83,1011.0,228.067,228.5516,228.0088,228.5516,1011.0
2022-01-21 10:45:00,235.66,235.93,235.66,235.92,300.0,228.3868,228.6485,228.3868,228.6388,300.0
2022-01-21 10:50:00,236.93,237.47,236.92,237.32,1658.0,229.6176,230.1409,229.6079,229.9956,1658.0
2022-01-21 10:55:00,237.5,237.57,236.66,236.66,1120.0,230.17,230.2379,229.3559,229.3559,1120.0
2022-01-21 11:00:00,236.88,237.25,236.43,237.17,1345.0,229.5692,229.9277,229.133,229.8502,1345.0
2022-01-21 11:05:00,237.07,237.9,237.07,237.52,741.0,229.7533,230.5577,229.7533,230.1894,741.0
2022-01-21 11:10:00,237.22,237.42,236.83,236.84,1790.0,229.8987,230.0925,229.5207,229.5304,1790.0
2022-01-21 11:15:00,237.02,237.11,236.89,236.89,400.0,229.7048,229.7921,229.5788,229.5788,400.0
2022-01-21 11:20:00,237.02,237.74,237.01,237.66,502.0,229.7048,230.4026,229.6951,230.3251,502.0
2022-01-21 11:25:00,237.6,238.01,237.6,237.94,306.0,230.2669,230.6643,230.2669,230.5964,306.0
2022-01-21 11:30:00,237.96,238.18,237.96,238.18,500.0,230.6158,230.829,230.6158,230.829,500.0
2022-01-21 11:35:00,238.21,238.21,237.15,237.16,1598.0,230.8581,230.8581,229.8308,229.8405,1598.0
2022-01-21 11:40:00,236.96,237.05,236.96,237.05,648.0,229.6467,229.7339,229.6467,229.7339,648.0
2022-01-21 11:45:00,237.19,237.19,236.65,236.79,400.0,229.8696,229.8696,229.3463,229.4819,400.0
2022-01-21 11:50:00,237.04,237.17,236.54,236.54,400.0,229.7242,229.8502,229.2396,229.2396,400.0
2022-01-21 11:55:00,236.53,237.01,236.43,236.85,7334.0,229.23,229.6951,229.133,229.5401,7334.0
2022-01-21 12:00:00,236.83,237.41,236.83,237.4,700.0,229.5207,230.0828,229.5207,230.0731,700.0
2022-01-21 12:05:00,236.95,236.95,236.95,236.95,200.0,229.637,229.637,229.637,229.637,200.0
2022-01-21 12:10:00,237.09,237.12,236.93,236.97,400.0,229.7727,229.8017,229.6176,229.6564,400.0
2022-01-21 12:15:00,236.66,236.7,236.46,236.7,498.0,229.3559,229.3947,229.1621,229.3947,498.0
2022-01-21 12:20:00,236.13,236.39,235.84,236.39,3381.0,228.8423,229.0943,228.5613,229.0943,3381.0
2022-01-21 12:25:00,236.68,236.68,236.65,236.65,200.0,229.3753,229.3753,229.3463,229.3463,200.0
2022-01-21 12:30:00,236.72,237.04,236.72,237.04,900.0,229.4141,229.7242,229.4141,229.7242,900.0
2022-01-21 12:35:00,237.24,237.4,236.97,236.98,942.0,229.918,230.0731,229.6564,229.6661,942.0
2022-01-21 12:40:00,236.74,236.79,236.68,236.79,556.0,229.4335,229.4819,229.3753,229.4819,556.0
2022-01-21 12:45:00,237.01,237.03,236.55,236.67,1308.0,229.6951,229.7145,229.2493,229.3656,1308.0
2022-01-21 12:50:00,236.43,236.62,236.11,236.11,1523.0,229.133,229.3172,228.8229,228.8229,1523.0
2022-01-21 12:55:00,236.35,236.87,236.04,236.7,2712.0,229.0555,229.5595,228.7551,229.3947,2712.0
2022-01-21 13:00:00,237.08,237.08,236.93,236.93,244.0,229.763,229.763,229.6176,229.6176,244.0
2022-01-21 13:05:00,237.08,237.08,236.93,236.93,400.0,229.763,229.763,229.6176,229.6176,400.0
2022-01-21 13:10:00,236.93,236.93,236.93,236.93,0.0,229.6176,229.6176,229.6176,229.6176,0.0
2022-01-21 13:15:00,237.51,237.51,236.97,237.21,1020.0,230.1797,230.1797,229.6564,229.889,1020.0
2022-01-21 13:20:00,237.02,237.02,236.69,236.69,600.0,229.7048,229.7048,229.385,229.385,600.0
2022-01-21 13:25:00,236.72,236.88,236.56,236.7,1135.0,229.4141,229.5692,229.259,229.3947,1135.0
2022-01-21 13:30:00,236.31,236.83,236.2,236.21,1351.0,229.0167,229.5207,228.9101,228.9198,1351.0
2022-01-21 13:35:00,236.22,237.84,236.21,237.66,2911.0,228.9295,230.4995,228.9198,230.3251,2911.0
2022-01-21 13:40:00,237.24,237.5,237.05,237.34,836.0,229.918,230.17,229.7339,230.015,836.0
2022-01-21 13:45:00,237.14,237.39,236.92,237.39,610.0,229.8211,230.0634,229.6079,230.0634,610.0
2022-01-21 13:50:00,237.1,237.48,236.97,237.02,2385.0,229.7824,230.1506,229.6564,229.7048,2385.0
2022-01-21 13:55:00,236.97,236.97,236.6,236.6,602.0,229.6564,229.6564,229.2978,229.2978,602.0
2022-01-21 14:00:00,236.61,236.63,236.61,236.63,300.0,229.3075,229.3269,229.3075,229.3269,300.0
2022-01-21 14:05:00,236.86,237.1,236.4,236.88,2556.0,229.5498,229.7824,229.104,229.5692,2556.0
2022-01-21 14:10:00,236.72,236.87,236.41,236.8,1854.0,229.4141,229.5595,229.1137,229.4916,1854.0
2022-01-21 14:15:00,236.59,236.59,236.56,236.56,200.0,229.2881,229.2881,229.259,229.259,200.0
2022-01-21 14:20:00,236.75,237.11,236.56,237.06,723.0,229.4432,229.7921,229.259,229.7436,723.0
2022-01-21 14:25:00,237.01,237.01,235.8,236.24,4079.0,229.6951,229.6951,228.5225,228.9489,4079.0
2022-01-21 14:30:00,236.23,236.23,235.83,235.83,785.0,228.9392,228.9392,228.5516,228.5516,785.0
2022-01-21 14:35:00,235.51,235.9,235.5,235.9,1025.0,228.2414,228.6194,228.2317,228.6194,1025.0
2022-01-21 14:40:00,236.33,236.34,235.91,235.97,900.0,229.0361,229.0458,228.6291,228.6872,900.0
2022-01-21 14:45:00,236.2,236.2,235.87,236.2,700.0,228.9101,228.9101,228.5903,228.9101,700.0
2022-01-21 14:50:00,236.13,236.13,236.13,236.13,100.0,228.8423,228.8423,228.8423,228.8423,100.0
2022-01-21 14:55:00,235.82,236.1,235.28,235.28,1551.0,228.5419,228.8132,228.0185,228.0185,1551.0
2022-01-21 15:00:00,234.86,235.63,234.86,235.31,1303.0,227.6115,228.3577,227.6115,228.0476,1303.0
2022-01-21 15:05:00,235.35,235.35,234.7,234.7,700.0,228.0864,228.0864,227.4564,227.4564,700.0
2022-01-21 15:10:00,234.66,235.13,234.57,235.03,1200.0,227.4177,227.8732,227.3304,227.7763,1200.0
2022-01-21 15:15:00,235.04,235.7,234.88,235.25,2576.0,227.7859,228.4256,227.6309,227.9895,2576.0
2022-01-21 15:20:00,235.16,235.56,234.84,235.0,2022.0,227.9022,228.2899,227.5921,227.7472,2022.0
2022-01-21 15:25:00,235.07,235.21,234.65,235.21,3456.0,227.815,227.9507,227.408,227.9507,3456.0
2022-01-21 15:30:00,235.21,235.61,235.18,235.31,4135.0,227.9507,228.3384,227.9216,228.0476,4135.0
2022-01-21 15:35:00,235.58,235.79,235.23,235.49,2271.0,228.3093,228.5128,227.9701,228.2221,2271.0
2022-01-21 15:40:00,236.28,236.74,236.27,236.29,4867.0,228.9877,229.4335,228.978,228.9974,4867.0
2022-01-21 15:45:00,236.33,236.65,236.07,236.53,6156.0,229.0361,229.3463,228.7842,229.23,6156.0
2022-01-21 15:50:00,236.1,236.29,235.59,235.66,8311.0,228.8132,228.9974,228.319,228.3868,8311.0
2022-01-21 15:55:00,235.59,236.16,235.16,235.16,38487.0,228.319,228.8714,227.9022,227.9022,38487.0
2022-01-24 09:30:00,236.0,236.0,232.81,234.29,13356.0,228.7163,228.7163,225.6248,227.0591,13356.0
2022-01-24 09:35:00,232.65,233.95,232.16,233.95,500.0,225.4697,226.7296,224.9948,226.7296,500.0
2022-01-24 09:40:00,233.68,233.68,232.26,232.8,1900.0,226.4679,226.4679,225.0917,225.6151,1900.0
2022-01-24 09:45:00,231.79,233.41,231.64,233.18,2000.0,224.6362,226.2063,224.4909,225.9833,2000.0
2022-01-24 09:50:00,232.61,233.31,232.61,233.31,1300.0,225.4309,226.1093,225.4309,226.1093,1300.0
2022-01-24 09:55:00,233.36,235.07,233.07,234.32,4105.0,226.1578,227.815,225.8767,227.0882,4105.0
2022-01-24 10:00:00,233.9,234.7,233.27,233.95,1723.0,226.6811,227.4564,226.0706,226.7296,1723.0
2022-01-24 10:05:00,233.94,233.96,233.18,233.31,1000.0,226.7199,226.7393,225.9833,226.1093,1000.0
2022-01-24 10:10:00,232.82,233.77,232.65,233.77,3014.0,225.6345,226.5551,225.4697,226.5551,3014.0
2022-01-24 10:15:00,233.35,233.37,232.42,232.7,2070.0,226.1481,226.1675,225.2468,225.5182,2070.0
2022-01-24 10:20:00,232.8,233.14,232.14,233.03,1841.0,225.6151,225.9446,224.9754,225.838,1841.0
2022-01-24 10:25:00,232.94,233.75,232.93,233.39,1025.0,225.7508,226.5358,225.7411,226.1869,1025.0
2022-01-24 10:30:00,233.64,234.73,233.38,234.73,1487.0,226.4292,227.4855,226.1772,227.4855,1487.0
2022-01-24 10:35:00,234.26,234.58,233.96,233.96,1344.0,227.03,227.3401,226.7393,226.7393,1344.0
2022-01-24 10:40:00,234.26,234.39,233.52,233.59,1605.0,227.03,227.156,226.3129,226.3807,1605.0
2022-01-24 10:45:00,233.7,233.7,232.3,232.37,1110.0,226.4873,226.4873,225.1305,225.1983,1110.0
2022-01-24 10:50:00,232.37,232.97,232.16,232.96,1637.0,225.1983,225.7798,224.9948,225.7701,1637.0
2022-01-24 10:55:00,233.3,233.66,232.56,232.7,2082.0,226.0996,226.4485,225.3825,225.5182,2082.0
2022-01-24 11:00:00,232.73,232.74,231.55,231.7,2802.0,225.5472,225.5569,224.4037,224.549,2802.0
2022-01-24 11:05:00,231.59,231.94,231.35,231.6,3335.0,224.4424,224.7816,224.2098,224.4521,3335.0
2022-01-24 11:10:00,231.63,231.68,231.22,231.34,1015.0,224.4812,224.5296,224.0838,224.2001,1015.0
2022-01-24 11:15:00,231.53,231.8,231.25,231.25,1442.0,224.3843,224.6459,224.1129,224.1129,1442.0
2022-01-24 11:20:00,231.13,232.13,231.13,231.7,1100.0,223.9966,224.9658,223.9966,224.549,1100.0
2022-01-24 11:25:00,231.52,231.52,231.01,231.23,2102.0,224.3746,224.3746,223.8803,224.0935,2102.0
2022-01-24 11:30:00,231.09,231.17,230.58,231.04,2026.0,223.9579,224.0354,223.4636,223.9094,2026.0
2022-01-24 11:35:00,231.02,231.02,230.51,230.6,900.0,223.89,223.89,223.3958,223.483,900.0
2022-01-24 11:40:00,230.85,230.96,230.21,230.29,1245.0,223.7253,223.8319,223.105,223.1825,1245.0
2022-01-24 11:45:00,230.18,230.59,229.45,229.57,3207.0,223.0759,223.4733,222.3685,222.4848,3207.0
2022-01-24 11:50:00,229.64,230.76,229.47,230.76,2350.0,222.5526,223.638,222.3879,223.638,2350.0
2022-01-24 11:55:00,231.03,231.03,230.39,230.69,1780.0,223.8997,223.8997,223.2795,223.5702,1780.0
2022-01-24 12:00:00,230.76,230.89,230.62,230.62,700.0,223.638,223.764,223.5024,223.5024,700.0
2022-01-24 12:05:00,230.32,230.36,229.51,229.51,1570.0,223.2116,223.2504,222.4266,222.4266,1570.0
2022-01-24 12:10:00,229.86,230.13,229.64,229.65,1316.0,222.7658,223.0275,222.5526,222.5623,1316.0
2022-01-24 12:15:00,229.16,229.16,228.41,228.48,1498.0,222.0874,222.0874,221.3606,221.4284,1498.0
2022-01-24 12:20:00,228.46,229.31,228.46,228.81,1918.0,221.409,222.2328,221.409,221.7482,1918.0
2022-01-24 12:25:00,228.63,229.09,228.62,229.09,1110.0,221.5738,222.0196,221.5641,222.0196,1110.0
2022-01-24 12:30:00,229.2,229.99,229.15,229.18,3839.0,222.1262,222.8918,222.0777,222.1068,3839.0
2022-01-24 12:35:00,229.0,229.0,228.36,228.62,1614.0,221.9324,221.9324,221.3121,221.5641,1614.0
2022-01-24 12:40:00,228.53,229.23,228.38,229.23,2410.0,221.4769,222.1553,221.3315,222.1553,2410.0
2022-01-24 12:45:00,230.11,230.11,229.22,229.25,1400.0,223.0081,223.0081,222.1456,222.1746,1400.0
2022-01-24 12:50:00,228.92,230.46,228.92,230.46,2858.0,221.8548,223.3473,221.8548,223.3473,2858.0
2022-01-24 12:55:00,230.86,230.86,230.36,230.56,600.0,223.735,223.735,223.2504,223.4442,600.0
2022-01-24 13:00:00,230.48,230.98,230.23,230.98,9523.0,223.3667,223.8512,223.1244,223.8512,9523.0
2022-01-24 13:05:00,230.89,231.64,230.49,231.47,10971.0,223.764,224.4909,223.3764,224.3261,10971.0
2022-01-24 13:10:00,231.31,231.65,231.24,231.65,8451.0,224.1711,224.5006,224.1032,224.5006,8451.0
2022-01-24 13:15:00,231.76,233.12,231.66,232.92,13736.0,224.6072,225.9252,224.5103,225.7314,13736.0
2022-01-24 13:20:00,232.78,232.78,231.75,231.77,1106.0,225.5957,225.5957,224.5975,224.6169,1106.0
2022-01-24 13:25:00,231.38,231.53,230.6,230.7,3118.0,224.2389,224.3843,223.483,223.5799,3118.0
2022-01-24 13:30:00,230.71,234.04,230.55,233.94,52281.0,223.5896,226.8168,223.4345,226.7199,52281.0
2022-01-24 13:35:00,233.94,234.23,233.03,233.68,10058.0,226.7199,227.0009,225.838,226.4679,10058.0
2022-01-24 13:40:00,233.89,234.11,233.0,233.08,6589.0,226.6714,226.8846,225.8089,225.8864,6589.0
2022-01-24 13:45:00,233.33,234.76,233.33,234.59,5408.0,226.1287,227.5146,226.1287,227.3498,5408.0
2022-01-24 13:50:00,234.54,235.32,234.54,234.98,2572.0,227.3014,228.0573,227.3014,227.7278,2572.0
2022-01-24 13:55:00,235.25,235.65,234.8,235.23,7957.0,227.9895,228.3771,227.5534,227.9701,7957.0
2022-01-24 14:00:00,235.67,236.43,234.98,234.98,6243.0,228.3965,229.133,227.7278,227.7278,6243.0
2022-01-24 14:05:00,235.47,236.0,235.47,235.88,2679.0,228.2027,228.7163,228.2027,228.6,2679.0
2022-01-24 14:10:00,235.94,236.11,234.3,234.88,7080.0,228.6582,228.8229,227.0688,227.6309,7080.0
2022-01-24 14:15:00,234.66,235.24,234.62,234.76,3787.0,227.4177,227.9798,227.3789,227.5146,3787.0
2022-01-24 14:20:00,234.93,235.07,233.97,234.33,3528.0,227.6793,227.815,226.749,227.0979,3528.0
2022-01-24 14:25:00,234.14,234.4,233.69,233.7,5328.0,226.9137,227.1657,226.4776,226.4873,5328.0
2022-01-24 14:30:00,233.77,234.12,233.37,233.37,10890.0,226.5551,226.8943,226.1675,226.1675,10890.0
2022-01-24 14:35:00,233.54,233.54,232.4,232.4,2925.0,226.3322,226.3322,225.2274,225.2274,2925.0
2022-01-24 14:40:00,232.42,232.76,232.26,232.61,2042.0,225.2468,225.5763,225.0917,225.4309,2042.0
2022-01-24 14:45:00,232.53,233.07,232.14,232.94,3589.0,225.3534,225.8767,224.9754,225.7508,3589.0
2022-01-24 14:50:00,232.87,233.22,232.81,233.22,2149.0,225.6829,226.0221,225.6248,226.0221,2149.0
2022-01-24 14:55:00,233.11,233.54,232.77,233.37,3910.0,225.9155,226.3322,225.586,226.1675,3910.0
2022-01-24 15:00:00,233.88,234.46,233.88,234.22,2356.0,226.6617,227.2238,226.6617,226.9913,2356.0
2022-01-24 15:05:00,234.03,234.16,233.54,234.08,2645.0,226.8071,226.9331,226.3322,226.8556,2645.0
2022-01-24 15:10:00,234.6,235.2,234.5,235.06,5573.0,227.3595,227.941,227.2626,227.8053,5573.0
2022-01-24 15:15:00,235.3,235.9,234.66,234.66,5664.0,228.0379,228.6194,227.4177,227.4177,5664.0
2022-01-24 15:20:00,234.91,235.55,234.9,235.15,4575.0,227.66,228.2802,227.6503,227.8925,4575.0
2022-01-24 15:25:00,235.22,235.54,234.78,235.26,2574.0,227.9604,228.2705,227.534,227.9992,2574.0
2022-01-24 15:30:00,235.29,236.59,235.25,236.4,6073.0,228.0282,229.2881,227.9895,229.104,6073.0
2022-01-24 15:35:00,236.28,237.23,236.2,237.21,9387.0,228.9877,229.9084,228.9101,229.889,9387.0
2022-01-24 15:40:00,237.07,237.18,236.09,236.1,5350.0,229.7533,229.8599,228.8035,228.8132,5350.0
2022-01-24 15:45:00,236.08,237.7,236.08,237.66,10130.0,228.7938,230.3638,228.7938,230.3251,10130.0
2022-01-24 15:50:00,237.93,239.19,237.75,238.78,16461.0,230.5867,231.8079,230.4123,231.4105,16461.0
2022-01-24 15:55:00,238.76,238.9,238.09,238.52,34903.0,231.3911,231.5268,230.7418,231.1585,34903.0
2022-01-25 09:30:00,231.74,231.97,229.67,231.58,16390.0,224.5878,224.8107,222.5817,224.4327,16390.0
2022-01-25 09:35:00,231.58,232.34,231.11,232.0,10184.0,224.4327,225.1693,223.9772,224.8398,10184.0
2022-01-25 09:40:00,231.68,232.0,231.33,232.0,1215.0,224.5296,224.8398,224.1904,224.8398,1215.0
2022-01-25 09:45:00,231.34,231.93,230.34,231.15,8811.0,224.2001,224.7719,223.231,224.016,8811.0
2022-01-25 09:50:00,231.26,231.66,230.29,230.64,3300.0,224.1226,224.5103,223.1825,223.5217,3300.0
2022-01-25 09:55:00,230.53,231.79,230.53,231.66,2203.0,223.4151,224.6362,223.4151,224.5103,2203.0
2022-01-25 10:00:00,231.8,232.24,231.33,231.55,5097.0,224.6459,225.0724,224.1904,224.4037,5097.0
2022-01-25 10:05:00,231.66,231.66,230.71,231.05,2219.0,224.5103,224.5103,223.5896,223.9191,2219.0
2022-01-25 10:10:00,231.31,232.22,230.97,232.22,3008.0,224.1711,225.053,223.8416,225.053,3008.0
2022-01-25 10:15:00,231.63,232.28,231.63,232.24,4665.0,224.4812,225.1111,224.4812,225.0724,4665.0
2022-01-25 10:20:00,232.1,232.8,231.73,232.69,2400.0,224.9367,225.6151,224.5781,225.5085,2400.0
2022-01-25 10:25:00,232.35,234.66,231.93,234.66,1800.0,225.179,227.4177,224.7719,227.4177,1800.0
2022-01-25 10:30:00,234.13,234.37,233.79,234.08,3235.0,226.904,227.1366,226.5745,226.8556,3235.0
2022-01-25 10:35:00,234.04,234.55,233.55,233.74,5048.0,226.8168,227.3111,226.3419,226.5261,5048.0
2022-01-25 10:40:00,233.61,234.01,233.39,234.01,926.0,226.4001,226.7877,226.1869,226.7877,926.0
2022-01-25 10:45:00,234.25,234.47,234.09,234.36,1000.0,227.0203,227.2335,226.8653,227.1269,1000.0
2022-01-25 10:50:00,234.18,234.2,232.79,232.79,2540.0,226.9525,226.9719,225.6054,225.6054,2540.0
2022-01-25 10:55:00,232.87,232.87,231.5,231.69,1516.0,225.6829,225.6829,224.3552,224.5393,1516.0
2022-01-25 11:00:00,232.06,232.48,231.55,232.31,13219.0,224.8979,225.305,224.4037,225.1402,13219.0
2022-01-25 11:05:00,232.63,232.63,231.59,231.63,1600.0,225.4503,225.4503,224.4424,224.4812,1600.0
2022-01-25 11:10:00,231.69,231.69,230.76,231.36,979.0,224.5393,224.5393,223.638,224.2195,979.0
2022-01-25 11:15:00,230.8,231.64,230.8,231.61,1000.0,223.6768,224.4909,223.6768,224.4618,1000.0
2022-01-25 11:20:00,231.56,231.89,231.52,231.52,1000.0,224.4133,224.7332,224.3746,224.3746,1000.0
2022-01-25 11:25:00,231.52,231.85,231.42,231.59,3129.0,224.3746,224.6944,224.2777,224.4424,3129.0
2022-01-25 11:30:00,231.55,231.55,231.02,231.02,2300.0,224.4037,224.4037,223.89,223.89,2300.0
2022-01-25 11:35:00,231.04,231.04,230.1,230.11,2501.0,223.9094,223.9094,222.9984,223.0081,2501.0
2022-01-25 11:40:00,229.95,230.41,229.95,230.41,300.0,222.853,223.2988,222.853,223.2988,300.0
2022-01-25 11:45:00,230.55,231.07,230.36,230.44,800.0,223.4345,223.9385,223.2504,223.3279,800.0
2022-01-25 11:50:00,230.96,231.79,230.89,231.79,3349.0,223.8319,224.6362,223.764,224.6362,3349.0
2022-01-25 11:55:00,231.84,231.84,230.62,230.84,3240.0,224.6847,224.6847,223.5024,223.7156,3240.0
2022-01-25 12:00:00,230.82,230.82,229.39,230.11,2221.0,223.6962,223.6962,222.3103,223.0081,2221.0
2022-01-25 12:05:00,230.14,231.03,230.13,230.66,1720.0,223.0372,223.8997,223.0275,223.5411,1720.0
2022-01-25 12:10:00,230.34,231.01,230.26,230.88,582.0,223.231,223.8803,223.1535,223.7543,582.0
2022-01-25 12:15:00,231.15,231.78,230.2,230.78,2204.0,224.016,224.6266,223.0953,223.6574,2204.0
2022-01-25 12:20:00,230.9,231.07,230.88,231.07,470.0,223.7737,223.9385,223.7543,223.9385,470.0
2022-01-25 12:25:00,231.39,231.53,231.19,231.33,1200.0,224.2486,224.3843,224.0548,224.1904,1200.0
2022-01-25 12:30:00,231.21,231.34,230.84,230.84,1519.0,224.0741,224.2001,223.7156,223.7156,1519.0
2022-01-25 12:35:00,231.06,231.22,230.88,230.98,1600.0,223.9288,224.0838,223.7543,223.8512,1600.0
2022-01-25 12:40:00,230.84,231.0,230.7,230.8,766.0,223.7156,223.8706,223.5799,223.6768,766.0
2022-01-25 12:45:00,230.93,231.11,230.49,230.5,800.0,223.8028,223.9772,223.3764,223.3861,800.0
2022-01-25 12:50:00,230.53,230.58,230.39,230.47,700.0,223.4151,223.4636,223.2795,223.357,700.0
2022-01-25 12:55:00,230.34,230.58,230.17,230.58,600.0,223.231,223.4636,223.0662,223.4636,600.0
2022-01-25 13:00:00,230.6,230.6,229.8,230.04,2027.0,223.483,223.483,222.7077,222.9403,2027.0
2022-01-25 13:05:00,229.91,230.49,229.77,230.49,1122.0,222.8143,223.3764,222.6786,223.3764,1122.0
2022-01-25 13:10:00,230.48,231.13,230.41,230.98,3980.0,223.3667,223.9966,223.2988,223.8512,3980.0
2022-01-25 13:15:00,231.21,231.65,231.21,231.56,2550.0,224.0741,224.5006,224.0741,224.4133,2550.0
2022-01-25 13:20:00,231.31,231.56,231.18,231.32,2398.0,224.1711,224.4133,224.0451,224.1808,2398.0
2022-01-25 13:25:00,231.17,232.21,231.15,232.1,1900.0,224.0354,225.0433,224.016,224.9367,1900.0
2022-01-25 13:30:00,232.25,232.88,232.09,232.79,1426.0,225.0821,225.6926,224.927,225.6054,1426.0
2022-01-25 13:35:00,233.09,233.09,232.36,232.46,1095.0,225.8961,225.8961,225.1887,225.2856,1095.0
2022-01-25 13:40:00,232.53,232.75,232.53,232.54,500.0,225.3534,225.5666,225.3534,225.3631,500.0
2022-01-25 13:45:00,232.96,233.2,232.73,233.16,1006.0,225.7701,226.0027,225.5472,225.964,1006.0
2022-01-25 13:50:00,233.22,233.7,233.21,233.59,300.0,226.0221,226.4873,226.0124,226.3807,300.0
2022-01-25 13:55:00,233.22,233.46,233.02,233.31,1102.0,226.0221,226.2547,225.8283,226.1093,1102.0
2022-01-25 14:00:00,233.41,233.63,233.4,233.42,2307.0,226.2063,226.4195,226.1966,226.2159,2307.0
2022-01-25 14:05:00,233.56,233.66,233.31,233.64,2706.0,226.3516,226.4485,226.1093,226.4292,2706.0
2022-01-25 14:10:00,233.53,234.49,233.53,234.47,804.0,226.3225,227.2529,226.3225,227.2335,804.0
2022-01-25 14:15:00,234.46,234.61,234.35,234.55,1804.0,227.2238,227.3692,227.1172,227.3111,1804.0
2022-01-25 14:20:00,234.54,234.73,234.34,234.34,700.0,227.3014,227.4855,227.1075,227.1075,700.0
2022-01-25 14:25:00,234.31,234.31,234.0,234.0,1282.0,227.0785,227.0785,226.778,226.778,1282.0
2022-01-25 14:30:00,233.96,234.13,233.48,233.48,1000.0,226.7393,226.904,226.2741,226.2741,1000.0
2022-01-25 14:35:00,233.56,233.6,233.54,233.6,300.0,226.3516,226.3904,226.3322,226.3904,300.0
2022-01-25 14:40:00,234.0,234.7,234.0,234.46,1804.0,226.778,227.4564,226.778,227.2238,1804.0
2022-01-25 14:45:00,234.43,235.12,234.43,234.76,2300.0,227.1948,227.8635,227.1948,227.5146,2300.0
2022-01-25 14:50:00,234.94,235.12,234.83,235.12,736.0,227.689,227.8635,227.5824,227.8635,736.0
2022-01-25 14:55:00,235.15,235.16,234.91,235.01,1010.0,227.8925,227.9022,227.66,227.7569,1010.0
2022-01-25 15:00:00,234.93,234.93,234.34,234.59,2318.0,227.6793,227.6793,227.1075,227.3498,2318.0
2022-01-25 15:05:00,234.32,234.49,233.86,234.06,1971.0,227.0882,227.2529,226.6424,226.8362,1971.0
2022-01-25 15:10:00,234.01,234.09,233.69,233.74,3550.0,226.7877,226.8653,226.4776,226.5261,3550.0
2022-01-25 15:15:00,233.8,234.13,233.73,234.12,1330.0,226.5842,226.904,226.5164,226.8943,1330.0
2022-01-25 15:20:00,234.13,234.13,233.46,233.73,2300.0,226.904,226.904,226.2547,226.5164,2300.0
2022-01-25 15:25:00,233.0,233.21,232.78,232.92,3812.0,225.8089,226.0124,225.5957,225.7314,3812.0
2022-01-25 15:30:00,232.9,232.91,232.3,232.65,4261.0,225.712,225.7217,225.1305,225.4697,4261.0
2022-01-25 15:35:00,232.51,233.25,232.28,233.21,3781.0,225.334,226.0512,225.1111,226.0124,3781.0
2022-01-25 15:40:00,233.44,233.85,233.04,233.04,4868.0,226.2353,226.6327,225.8477,225.8477,4868.0
2022-01-25 15:45:00,233.25,233.63,232.57,233.0,5974.0,226.0512,226.4195,225.3922,225.8089,5974.0
2022-01-25 15:50:00,232.96,233.03,231.83,231.9,13731.0,225.7701,225.838,224.675,224.7429,13731.0
2022-01-25 15:55:00,232.05,232.94,232.05,232.13,39311.0,224.8882,225.7508,224.8882,224.9658,39311.0
2022-01-26 09:30:00,234.04,234.04,233.31,233.31,5910.0,226.8168,226.8168,226.1093,226.1093,5910.0
2022-01-26 09:35:00,234.0,234.54,234.0,234.4,457.0,226.778,227.3014,226.778,227.1657,457.0
2022-01-26 09:40:00,234.49,234.49,233.97,234.39,1736.0,227.2529,227.2529,226.749,227.156,1736.0
2022-01-26 09:45:00,234.4,235.96,234.4,234.99,3947.0,227.1657,228.6775,227.1657,227.7375,3947.0
2022-01-26 09:50:00,235.2,235.64,234.98,235.35,1200.0,227.941,228.3674,227.7278,228.0864,1200.0
2022-01-26 09:55:00,235.17,235.8,234.99,235.54,1402.0,227.9119,228.5225,227.7375,228.2705,1402.0
2022-01-26 10:00:00,235.91,237.2,235.91,236.16,1792.0,228.6291,229.8793,228.6291,228.8714,1792.0
2022-01-26 10:05:00,236.01,236.29,235.39,236.05,2077.0,228.726,228.9974,228.1251,228.7648,2077.0
2022-01-26 10:10:00,236.52,236.52,234.86,235.18,3015.0,229.2203,229.2203,227.6115,227.9216,3015.0
2022-01-26 10:15:00,235.5,235.73,234.96,235.73,1300.0,228.2317,228.4546,227.7084,228.4546,1300.0
2022-01-26 10:20:00,236.09,236.26,235.82,235.82,2007.0,228.8035,228.9683,228.5419,228.5419,2007.0
2022-01-26 10:25:00,235.64,235.9,235.17,235.5,4432.0,228.3674,228.6194,227.9119,228.2317,4432.0
2022-01-26 10:30:00,235.48,235.61,235.39,235.39,1512.0,228.2124,228.3384,228.1251,228.1251,1512.0
2022-01-26 10:35:00,235.02,235.51,234.82,234.82,3929.0,227.7666,228.2414,227.5727,227.5727,3929.0
2022-01-26 10:40:00,235.39,235.39,234.78,234.78,819.0,228.1251,228.1251,227.534,227.534,819.0
2022-01-26 10:45:00,234.95,234.95,234.09,234.29,700.0,227.6987,227.6987,226.8653,227.0591,700.0
2022-01-26 10:50:00,234.33,234.33,233.71,233.71,861.0,227.0979,227.0979,226.497,226.497,861.0
2022-01-26 10:55:00,234.01,234.21,233.99,234.21,742.0,226.7877,226.9816,226.7683,226.9816,742.0
2022-01-26 11:00:00,234.14,234.25,233.65,233.65,2845.0,226.9137,227.0203,226.4388,226.4388,2845.0
2022-01-26 11:05:00,233.8,234.0,233.69,234.0,800.0,226.5842,226.778,226.4776,226.778,800.0
2022-01-26 11:10:00,234.54,234.74,234.39,234.74,1200.0,227.3014,227.4952,227.156,227.4952,1200.0
2022-01-26 11:15:00,234.45,234.45,234.0,234.12,900.0,227.2142,227.2142,226.778,226.8943,900.0
2022-01-26 11:20:00,234.09,234.49,234.08,234.32,1100.0,226.8653,227.2529,226.8556,227.0882,1100.0
2022-01-26 11:25:00,234.51,234.71,234.2,234.2,300.0,227.2723,227.4661,226.9719,226.9719,300.0
2022-01-26 11:30:00,234.2,234.94,234.2,234.51,2200.0,226.9719,227.689,226.9719,227.2723,2200.0
2022-01-26 11:35:00,234.5,234.5,233.98,233.98,1320.0,227.2626,227.2626,226.7587,226.7587,1320.0
2022-01-26 11:40:00,234.26,234.85,234.23,234.58,2529.0,227.03,227.6018,227.0009,227.3401,2529.0
2022-01-26 11:45:00,234.82,235.0,234.35,234.35,2800.0,227.5727,227.7472,227.1172,227.1172,2800.0
2022-01-26 11:50:00,234.32,234.62,234.09,234.62,2300.0,227.0882,227.3789,226.8653,227.3789,2300.0
2022-01-26 11:55:00,234.64,235.06,234.49,234.83,900.0,227.3983,227.8053,227.2529,227.5824,900.0
2022-01-26 12:00:00,234.68,235.53,234.67,235.26,2548.0,227.4371,228.2608,227.4274,227.9992,2548.0
2022-01-26 12:05:00,235.04,235.32,235.03,235.28,1000.0,227.7859,228.0573,227.7763,228.0185,1000.0
2022-01-26 12:10:00,235.31,235.43,235.24,235.41,1700.0,228.0476,228.1639,227.9798,228.1445,1700.0
2022-01-26 12:15:00,235.3,235.3,234.96,235.11,3191.0,228.0379,228.0379,227.7084,227.8538,3191.0
2022-01-26 12:20:00,235.19,235.21,234.97,235.0,1150.0,227.9313,227.9507,227.7181,227.7472,1150.0
2022-01-26 12:25:00,234.85,235.09,234.81,234.95,1300.0,227.6018,227.8344,227.563,227.6987,1300.0
2022-01-26 12:30:00,235.16,235.17,234.75,234.75,1000.0,227.9022,227.9119,227.5049,227.5049,1000.0
2022-01-26 12:35:00,234.74,235.09,234.64,235.03,1502.0,227.4952,227.8344,227.3983,227.7763,1502.0
2022-01-26 12:40:00,235.16,235.4,235.04,235.4,1326.0,227.9022,228.1348,227.7859,228.1348,1326.0
2022-01-26 12:45:00,235.3,235.3,235.23,235.23,890.0,228.0379,228.0379,227.9701,227.9701,890.0
2022-01-26 12:50:00,235.21,235.21,235.02,235.14,990.0,227.9507,227.9507,227.7666,227.8829,990.0
2022-01-26 12:55:00,235.18,235.32,235.18,235.18,600.0,227.9216,228.0573,227.9216,227.9216,600.0
2022-01-26 13:00:00,235.08,235.08,234.38,234.4,1225.0,227.8247,227.8247,227.1463,227.1657,1225.0
2022-01-26 13:05:00,234.38,234.61,234.37,234.61,800.0,227.1463,227.3692,227.1366,227.3692,800.0
2022-01-26 13:10:00,234.65,234.65,234.65,234.65,100.0,227.408,227.408,227.408,227.408,100.0
2022-01-26 13:15:00,234.81,234.84,234.57,234.57,1237.0,227.563,227.5921,227.3304,227.3304,1237.0
2022-01-26 13:20:00,234.45,234.58,234.26,234.44,801.0,227.2142,227.3401,227.03,227.2045,801.0
2022-01-26 13:25:00,234.27,234.27,234.11,234.14,600.0,227.0397,227.0397,226.8846,226.9137,600.0
2022-01-26 13:30:00,233.95,234.28,233.95,234.23,1000.0,226.7296,227.0494,226.7296,227.0009,1000.0
2022-01-26 13:35:00,233.84,234.03,233.83,233.96,800.0,226.623,226.8071,226.6133,226.7393,800.0
2022-01-26 13:40:00,233.69,234.13,233.69,234.13,1500.0,226.4776,226.904,226.4776,226.904,1500.0
2022-01-26 13:45:00,233.87,234.29,233.62,234.25,2373.0,226.6521,227.0591,226.4098,227.0203,2373.0
2022-01-26 13:50:00,234.12,234.78,234.02,234.51,1303.0,226.8943,227.534,226.7974,227.2723,1303.0
2022-01-26 13:55:00,234.51,234.89,234.37,234.68,2388.0,227.2723,227.6406,227.1366,227.4371,2388.0
2022-01-26 14:00:00,235.15,235.78,235.0,235.0,1000.0,227.8925,228.5031,227.7472,227.7472,1000.0
2022-01-26 14:05:00,235.36,235.4,234.92,234.92,1757.0,228.0961,228.1348,227.6696,227.6696,1757.0
2022-01-26 14:10:00,235.4,236.42,234.74,234.89,13634.0,228.1348,229.1234,227.4952,227.6406,13634.0
2022-01-26 14:15:00,234.85,234.97,233.79,233.79,3562.0,227.6018,227.7181,226.5745,226.5745,3562.0
2022-01-26 14:20:00,234.04,234.47,233.87,234.47,700.0,226.8168,227.2335,226.6521,227.2335,700.0
2022-01-26 14:25:00,234.62,235.54,234.62,235.54,700.0,227.3789,228.2705,227.3789,228.2705,700.0
2022-01-26 14:30:00,235.39,235.39,233.59,233.59,4408.0,228.1251,228.1251,226.3807,226.3807,4408.0
2022-01-26 14:35:00,233.6,234.97,233.5,234.97,2623.0,226.3904,227.7181,226.2935,227.7181,2623.0
2022-01-26 14:40:00,234.82,234.82,233.03,233.03,1100.0,227.5727,227.5727,225.838,225.838,1100.0
2022-01-26 14:45:00,233.0,233.0,231.55,231.55,3419.0,225.8089,225.8089,224.4037,224.4037,3419.0
2022-01-26 14:50:00,231.74,232.37,231.64,232.04,2774.0,224.5878,225.1983,224.4909,224.8785,2774.0
2022-01-26 14:55:00,231.66,231.84,231.03,231.61,1717.0,224.5103,224.6847,223.8997,224.4618,1717.0
2022-01-26 15:00:00,230.82,230.82,229.99,230.23,1250.0,223.6962,223.6962,222.8918,223.1244,1250.0
2022-01-26 15:05:00,229.82,230.04,228.74,228.74,1000.0,222.727,222.9403,221.6804,221.6804,1000.0
2022-01-26 15:10:00,228.74,229.31,228.68,228.92,3295.0,221.6804,222.2328,221.6222,221.8548,3295.0
2022-01-26 15:15:00,228.67,229.28,228.3,228.53,7163.0,221.6125,222.2037,221.254,221.4769,7163.0
2022-01-26 15:20:00,228.35,228.81,227.91,228.06,3433.0,221.3024,221.7482,220.876,221.0214,3433.0
2022-01-26 15:25:00,228.26,229.31,228.03,229.11,3008.0,221.2152,222.2328,220.9923,222.039,3008.0
2022-01-26 15:30:00,228.93,230.08,228.91,229.21,5320.0,221.8645,222.979,221.8451,222.1359,5320.0
2022-01-26 15:35:00,229.2,229.95,228.71,229.6,7014.0,222.1262,222.853,221.6513,222.5138,7014.0
2022-01-26 15:40:00,229.29,230.26,228.92,229.85,7028.0,222.2134,223.1535,221.8548,222.7561,7028.0
2022-01-26 15:45:00,229.73,231.02,229.59,229.85,21712.0,222.6398,223.89,222.5041,222.7561,21712.0
2022-01-26 15:50:00,230.13,231.28,229.6,231.2,22311.0,223.0275,224.142,222.5138,224.0645,22311.0
2022-01-26 15:55:00,231.16,231.59,230.24,231.0,43968.0,224.0257,224.4424,223.1341,223.8706,43968.0
2022-01-27 09:30:00,224.99,226.55,223.16,226.22,23768.0,218.0461,219.558,216.2726,219.2382,23768.0
2022-01-27 09:35:00,226.21,227.16,225.8,226.66,10769.0,219.2285,220.1491,218.8311,219.6646,10769.0
2022-01-27 09:40:00,227.24,228.0,226.59,228.0,13181.0,220.2267,220.9632,219.5967,220.9632,13181.0
2022-01-27 09:45:00,227.78,228.96,226.98,228.96,28474.0,220.75,221.8936,219.9747,221.8936,28474.0
2022-01-27 09:50:00,228.87,230.77,228.87,230.0,7640.0,221.8064,223.6477,221.8064,222.9015,7640.0
2022-01-27 09:55:00,229.89,230.2,228.22,228.72,6787.0,222.7949,223.0953,221.1764,221.661,6787.0
2022-01-27 10:00:00,229.15,230.39,227.96,230.39,6879.0,222.0777,223.2795,220.9245,223.2795,6879.0
2022-01-27 10:05:00,230.0,230.36,229.48,230.03,3602.0,222.9015,223.2504,222.3975,222.9306,3602.0
2022-01-27 10:10:00,230.32,230.32,229.39,229.39,5212.0,223.2116,223.2116,222.3103,222.3103,5212.0
2022-01-27 10:15:00,229.72,229.87,229.18,229.81,4500.0,222.6301,222.7755,222.1068,222.7174,4500.0
2022-01-27 10:20:00,230.37,230.37,229.79,230.12,6083.0,223.2601,223.2601,222.698,223.0178,6083.0
2022-01-27 10:25:00,230.09,230.09,228.92,228.92,5149.0,222.9887,222.9887,221.8548,221.8548,5149.0
2022-01-27 10:30:00,228.93,228.93,228.26,228.64,2677.0,221.8645,221.8645,221.2152,221.5835,2677.0
2022-01-27 10:35:00,228.36,228.36,227.03,227.1,6545.0,221.3121,221.3121,220.0232,220.091,6545.0
2022-01-27 10:40:00,227.34,227.51,226.9,227.08,7500.0,220.3236,220.4883,219.8972,220.0716,7500.0
2022-01-27 10:45:00,227.07,227.29,226.86,227.13,5096.0,220.0619,220.2751,219.8584,220.1201,5096.0
2022-01-27 10:50:00,227.27,228.05,226.96,227.79,4800.0,220.2557,221.0117,219.9553,220.7597,4800.0
2022-01-27 10:55:00,227.54,228.54,227.38,228.32,2986.0,220.5174,221.4866,220.3624,221.2733,2986.0
2022-01-27 11:00:00,228.68,229.72,228.5,229.38,2785.0,221.6222,222.6301,221.4478,222.3006,2785.0
2022-01-27 11:05:00,229.7,230.02,229.22,229.22,2981.0,222.6108,222.9209,222.1456,222.1456,2981.0
2022-01-27 11:10:00,229.68,230.23,229.68,230.06,3482.0,222.5914,223.1244,222.5914,222.9596,3482.0
2022-01-27 11:15:00,230.31,230.31,229.37,229.61,7995.0,223.2019,223.2019,222.2909,222.5235,7995.0
2022-01-27 11:20:00,229.87,230.19,229.8,229.92,2961.0,222.7755,223.0856,222.7077,222.824,2961.0
2022-01-27 11:25:00,229.89,229.89,228.52,228.87,8124.0,222.7949,222.7949,221.4672,221.8064,8124.0
2022-01-27 11:30:00,228.76,229.52,228.67,229.52,2982.0,221.6998,222.4363,221.6125,222.4363,2982.0
2022-01-27 11:35:00,229.59,229.91,229.42,229.74,6488.0,222.5041,222.8143,222.3394,222.6495,6488.0
2022-01-27 11:40:00,229.71,230.28,229.58,230.19,3307.0,222.6204,223.1729,222.4945,223.0856,3307.0
2022-01-27 11:45:00,230.44,230.52,229.98,230.18,1610.0,223.3279,223.4054,222.8821,223.0759,1610.0
2022-01-27 11:50:00,229.99,230.4,229.89,230.17,4035.0,222.8918,223.2891,222.7949,223.0662,4035.0
2022-01-27 11:55:00,230.16,230.31,229.92,230.1,1448.0,223.0566,223.2019,222.824,222.9984,1448.0
2022-01-27 12:00:00,230.03,230.34,229.52,229.75,3252.0,222.9306,223.231,222.4363,222.6592,3252.0
2022-01-27 12:05:00,229.63,229.69,228.78,228.78,2852.0,222.5429,222.6011,221.7191,221.7191,2852.0
2022-01-27 12:10:00,228.78,228.78,228.06,228.35,2346.0,221.7191,221.7191,221.0214,221.3024,2346.0
2022-01-27 12:15:00,228.04,228.09,227.89,227.91,901.0,221.002,221.0504,220.8566,220.876,901.0
2022-01-27 12:20:00,227.44,227.67,227.16,227.31,1329.0,220.4205,220.6434,220.1491,220.2945,1329.0
2022-01-27 12:25:00,227.32,227.74,227.14,227.74,2300.0,220.3042,220.7112,220.1298,220.7112,2300.0
2022-01-27 12:30:00,227.55,228.48,227.4,227.99,3780.0,220.5271,221.4284,220.3817,220.9535,3780.0
2022-01-27 12:35:00,228.05,228.33,227.64,227.64,2202.0,221.0117,221.283,220.6143,220.6143,2202.0
2022-01-27 12:40:00,227.78,227.79,227.39,227.58,4102.0,220.75,220.7597,220.372,220.5562,4102.0
2022-01-27 12:45:00,227.54,227.56,226.68,226.82,3202.0,220.5174,220.5368,219.684,219.8196,3202.0
2022-01-27 12:50:00,227.09,227.38,226.88,227.12,1746.0,220.0813,220.3624,219.8778,220.1104,1746.0
2022-01-27 12:55:00,227.2,227.94,227.12,227.78,2411.0,220.1879,220.9051,220.1104,220.75,2411.0
2022-01-27 13:00:00,227.82,228.15,227.5,227.59,1980.0,220.7888,221.1086,220.4787,220.5659,1980.0
2022-01-27 13:05:00,227.63,227.63,226.81,227.42,2300.0,220.6046,220.6046,219.8099,220.4011,2300.0
2022-01-27 13:10:00,227.09,227.09,226.46,226.56,1142.0,220.0813,220.0813,219.4707,219.5677,1142.0
2022-01-27 13:15:00,226.71,226.95,226.12,226.12,2619.0,219.713,219.9456,219.1412,219.1412,2619.0
2022-01-27 13:20:00,226.15,226.3,225.11,225.36,2825.0,219.1703,219.3157,218.1624,218.4047,2825.0
2022-01-27 13:25:00,225.46,225.97,225.34,225.55,1701.0,218.5016,218.9959,218.3853,218.5888,1701.0
2022-01-27 13:30:00,225.61,225.98,225.58,225.96,3000.0,218.647,219.0056,218.6179,218.9862,3000.0
2022-01-27 13:35:00,226.27,226.27,225.71,225.91,2849.0,219.2866,219.2866,218.7439,218.9377,2849.0
2022-01-27 13:40:00,225.65,226.11,225.44,225.66,3848.0,218.6857,219.1316,218.4822,218.6954,3848.0
2022-01-27 13:45:00,225.42,225.99,225.24,225.96,1490.0,218.4628,219.0153,218.2884,218.9862,1490.0
2022-01-27 13:50:00,226.01,226.01,225.23,225.23,3268.0,219.0346,219.0346,218.2787,218.2787,3268.0
2022-01-27 13:55:00,225.43,226.36,225.43,226.0,2333.0,218.4725,219.3738,218.4725,219.0249,2333.0
2022-01-27 14:00:00,226.17,226.65,226.17,226.65,600.0,219.1897,219.6549,219.1897,219.6549,600.0
2022-01-27 14:05:00,226.63,226.76,226.15,226.22,2784.0,219.6355,219.7615,219.1703,219.2382,2784.0
2022-01-27 14:10:00,226.47,226.56,226.03,226.28,1520.0,219.4804,219.5677,219.054,219.2963,1520.0
2022-01-27 14:15:00,225.93,225.97,225.7,225.87,1000.0,218.9571,218.9959,218.7342,218.899,1000.0
2022-01-27 14:20:00,225.54,225.8,225.04,225.04,2150.0,218.5791,218.8311,218.0946,218.0946,2150.0
2022-01-27 14:25:00,225.03,225.26,224.5,224.5,3989.0,218.0849,218.3078,217.5712,217.5712,3989.0
2022-01-27 14:30:00,224.47,224.68,224.08,224.08,6607.0,217.5422,217.7457,217.1642,217.1642,6607.0
2022-01-27 14:35:00,224.31,224.71,224.15,224.55,3541.0,217.3871,217.7748,217.232,217.6197,3541.0
2022-01-27 14:40:00,224.59,225.26,224.58,224.8,5206.0,217.6585,218.3078,217.6488,217.862,5206.0
2022-01-27 14:45:00,225.07,225.2,224.54,224.77,2301.0,218.1236,218.2496,217.61,217.8329,2301.0
2022-01-27 14:50:00,224.77,224.77,223.76,223.96,4208.0,217.8329,217.8329,216.8541,217.0479,4208.0
2022-01-27 14:55:00,223.61,224.09,223.46,224.03,3411.0,216.7087,217.1739,216.5633,217.1157,3411.0
2022-01-27 15:00:00,224.36,224.71,224.31,224.54,1700.0,217.4356,217.7748,217.3871,217.61,1700.0
2022-01-27 15:05:00,224.71,225.3,224.03,224.12,5541.0,217.7748,218.3465,217.1157,217.203,5541.0
2022-01-27 15:10:00,224.44,224.6,223.51,223.6,2681.0,217.5131,217.6682,216.6118,216.699,2681.0
2022-01-27 15:15:00,223.37,224.18,223.11,223.87,3254.0,216.4761,217.2611,216.2241,216.9607,3254.0
2022-01-27 15:20:00,224.19,224.38,223.44,224.36,2203.0,217.2708,217.4549,216.544,217.4356,2203.0
2022-01-27 15:25:00,224.18,224.85,224.17,224.65,4077.0,217.2611,217.9104,217.2514,217.7166,4077.0
2022-01-27 15:30:00,224.74,225.23,224.56,224.63,5481.0,217.8038,218.2787,217.6294,217.6972,5481.0
2022-01-27 15:35:00,224.59,224.85,224.37,224.38,5724.0,217.6585,217.9104,217.4453,217.4549,5724.0
2022-01-27 15:40:00,224.21,225.47,224.21,225.34,4800.0,217.2902,218.5113,217.2902,218.3853,4800.0
2022-01-27 15:45:00,225.44,226.19,224.92,225.08,13900.0,218.4822,219.2091,217.9783,218.1333,13900.0
2022-01-27 15:50:00,224.89,225.2,224.72,225.12,19354.0,217.9492,218.2496,217.7845,218.1721,19354.0
2022-01-27 15:55:00,225.07,225.26,224.37,224.9,29067.0,218.1236,218.3078,217.4453,217.9589,29067.0
2022-01-28 09:30:00,221.6,223.86,212.85,212.85,36109.0,214.7607,216.951,206.2808,206.2808,36109.0
2022-01-28 09:35:00,212.78,216.87,212.78,214.82,59588.0,206.213,210.1767,206.213,208.19,59588.0
2022-01-28 09:40:00,215.4,215.4,212.04,212.41,19320.0,208.7521,208.7521,205.4958,205.8544,19320.0
2022-01-28 09:45:00,212.31,212.83,211.44,212.31,18872.0,205.7575,206.2614,204.9143,205.7575,18872.0
2022-01-28 09:50:00,212.19,213.29,211.71,211.91,10524.0,205.6412,206.7072,205.176,205.3698,10524.0
2022-01-28 09:55:00,211.93,212.45,210.61,211.83,10283.0,205.3892,205.8931,204.1099,205.2923,10283.0
2022-01-28 10:00:00,211.5,211.9,210.52,211.25,12329.0,204.9725,205.3601,204.0227,204.7302,12329.0
2022-01-28 10:05:00,210.53,210.64,209.67,210.2,22546.0,204.0324,204.139,203.1989,203.7126,22546.0
2022-01-28 10:10:00,210.4,211.1,210.01,210.01,15412.0,203.9064,204.5848,203.5284,203.5284,15412.0
2022-01-28 10:15:00,210.26,213.73,210.06,213.73,11489.0,203.7707,207.1336,203.5769,207.1336,11489.0
2022-01-28 10:20:00,213.63,213.68,211.01,211.44,5532.0,207.0367,207.0852,204.4976,204.9143,5532.0
2022-01-28 10:25:00,211.44,211.44,210.28,211.08,18627.0,204.9143,204.9143,203.7901,204.5654,18627.0
2022-01-28 10:30:00,211.38,211.38,210.1,210.57,24268.0,204.8562,204.8562,203.6157,204.0712,24268.0
2022-01-28 10:35:00,210.58,211.16,210.08,210.19,16802.0,204.0809,204.643,203.5963,203.7029,16802.0
2022-01-28 10:40:00,210.39,210.59,209.65,209.99,7372.0,203.8967,204.0905,203.1796,203.5091,7372.0
2022-01-28 10:45:00,209.86,210.33,209.0,209.4,14245.0,203.3831,203.8386,202.5496,202.9373,14245.0
2022-01-28 10:50:00,209.67,211.22,209.57,211.2,10687.0,203.1989,204.7011,203.102,204.6817,10687.0
2022-01-28 10:55:00,211.88,212.72,211.23,211.24,7948.0,205.3407,206.1548,204.7108,204.7205,7948.0
2022-01-28 11:00:00,211.24,211.63,209.53,209.56,5825.0,204.7205,205.0984,203.0633,203.0923,5825.0
2022-01-28 11:05:00,209.66,211.18,209.58,210.87,2937.0,203.1892,204.6623,203.1117,204.3619,2937.0
2022-01-28 11:10:00,211.94,212.3,211.38,212.1,1904.0,205.3989,205.7478,204.8562,205.5539,1904.0
2022-01-28 11:15:00,212.17,212.67,211.15,211.46,5968.0,205.6218,206.1064,204.6333,204.9337,5968.0
2022-01-28 11:20:00,211.03,211.58,210.96,211.09,2827.0,204.517,205.05,204.4491,204.5751,2827.0
2022-01-28 11:25:00,210.84,211.34,210.28,210.97,3795.0,204.3328,204.8174,203.7901,204.4588,3795.0
2022-01-28 11:30:00,210.97,211.44,210.58,211.44,3324.0,204.4588,204.9143,204.0809,204.9143,3324.0
2022-01-28 11:35:00,211.45,211.6,210.96,210.97,3213.0,204.924,205.0694,204.4491,204.4588,3213.0
2022-01-28 11:40:00,210.77,211.85,210.6,211.85,4105.0,204.265,205.3117,204.1002,205.3117,4105.0
2022-01-28 11:45:00,211.71,212.36,211.34,212.36,4870.0,205.176,205.8059,204.8174,205.8059,4870.0
2022-01-28 11:50:00,211.95,213.49,211.86,212.92,8927.0,205.4086,206.901,205.3213,206.3486,8927.0
2022-01-28 11:55:00,212.91,213.77,212.87,213.53,2546.0,206.3389,207.1724,206.3002,206.9398,2546.0
2022-01-28 12:00:00,213.44,214.18,212.02,212.57,6685.0,206.8526,207.5697,205.4764,206.0094,6685.0
2022-01-28 12:05:00,212.57,212.85,212.42,212.75,2990.0,206.0094,206.2808,205.8641,206.1839,2990.0
2022-01-28 12:10:00,212.56,212.64,211.11,211.74,3682.0,205.9997,206.0773,204.5945,205.2051,3682.0
2022-01-28 12:15:00,211.87,212.64,211.69,212.64,2342.0,205.331,206.0773,205.1566,206.0773,2342.0
2022-01-28 12:20:00,212.71,212.85,212.33,212.85,3920.0,206.1451,206.2808,205.7768,206.2808,3920.0
2022-01-28 12:25:00,213.04,213.5,212.98,213.25,2459.0,206.4649,206.9107,206.4068,206.6685,2459.0
2022-01-28 12:30:00,213.12,213.12,212.04,212.04,3952.0,206.5425,206.5425,205.4958,205.4958,3952.0
2022-01-28 12:35:00,211.54,212.14,211.15,211.82,4154.0,205.0112,205.5927,204.6333,205.2826,4154.0
2022-01-28 12:40:00,211.67,212.59,211.11,212.59,4547.0,205.1372,206.0288,204.5945,206.0288,4547.0
2022-01-28 12:45:00,212.65,213.14,212.5,212.57,2317.0,206.087,206.5618,205.9416,206.0094,2317.0
2022-01-28 12:50:00,212.4,212.4,211.11,211.12,1977.0,205.8447,205.8447,204.5945,204.6042,1977.0
2022-01-28 12:55:00,211.11,211.9,211.11,211.47,4838.0,204.5945,205.3601,204.5945,204.9434,4838.0
2022-01-28 13:00:00,211.49,212.04,211.2,211.56,5493.0,204.9628,205.4958,204.6817,205.0306,5493.0
2022-01-28 13:05:00,211.59,212.79,211.59,212.75,2170.0,205.0597,206.2226,205.0597,206.1839,2170.0
2022-01-28 13:10:00,212.41,213.19,212.16,212.71,3402.0,205.8544,206.6103,205.6121,206.1451,3402.0
2022-01-28 13:15:00,212.79,212.86,212.2,212.48,3350.0,206.2226,206.2905,205.6509,205.9222,3350.0
2022-01-28 13:20:00,212.6,212.63,211.88,212.37,3300.0,206.0385,206.0676,205.3407,205.8156,3300.0
2022-01-28 13:25:00,212.81,212.98,212.05,212.55,1761.0,206.242,206.4068,205.5055,205.9901,1761.0
2022-01-28 13:30:00,212.67,213.28,212.67,212.93,3806.0,206.1064,206.6975,206.1064,206.3583,3806.0
2022-01-28 13:35:00,212.7,213.36,212.69,212.71,3203.0,206.1354,206.7751,206.1257,206.1451,3203.0
2022-01-28 13:40:00,212.68,213.55,212.64,213.44,3744.0,206.116,206.9592,206.0773,206.8526,3744.0
2022-01-28 13:45:00,213.54,213.64,212.96,213.1,3874.0,206.9495,207.0464,206.3874,206.5231,3874.0
2022-01-28 13:50:00,213.23,213.7,212.98,213.7,3727.0,206.6491,207.1046,206.4068,207.1046,3727.0
2022-01-28 13:55:00,213.57,213.57,212.89,213.05,4506.0,206.9786,206.9786,206.3196,206.4746,4506.0
2022-01-28 14:00:00,213.17,213.52,212.04,212.12,3967.0,206.5909,206.9301,205.4958,205.5733,3967.0
2022-01-28 14:05:00,212.01,212.01,211.19,211.38,3885.0,205.4667,205.4667,204.672,204.8562,3885.0
2022-01-28 14:10:00,211.19,211.24,210.46,210.62,6029.0,204.672,204.7205,203.9646,204.1196,6029.0
2022-01-28 14:15:00,210.46,210.8,210.15,210.37,7097.0,203.9646,204.2941,203.6641,203.8773,7097.0
2022-01-28 14:20:00,210.5,210.51,209.9,209.9,5257.0,204.0033,204.013,203.4218,203.4218,5257.0
2022-01-28 14:25:00,209.93,210.36,209.85,209.98,2960.0,203.4509,203.8676,203.3734,203.4994,2960.0
2022-01-28 14:30:00,209.86,210.38,209.43,210.13,5008.0,203.3831,203.887,202.9663,203.6447,5008.0
2022-01-28 14:35:00,210.27,210.43,210.03,210.27,4154.0,203.7804,203.9355,203.5478,203.7804,4154.0
2022-01-28 14:40:00,210.31,211.09,210.31,210.83,3340.0,203.8192,204.5751,203.8192,204.3231,3340.0
2022-01-28 14:45:00,210.73,211.41,210.53,211.4,3502.0,204.2262,204.8852,204.0324,204.8755,3502.0
2022-01-28 14:50:00,211.4,211.41,210.74,211.04,4763.0,204.8755,204.8852,204.2359,204.5267,4763.0
2022-01-28 14:55:00,211.07,212.26,211.04,211.95,4234.0,204.5557,205.709,204.5267,205.4086,4234.0
2022-01-28 15:00:00,211.99,212.59,211.83,212.45,6723.0,205.4473,206.0288,205.2923,205.8931,6723.0
2022-01-28 15:05:00,212.31,212.97,212.1,212.67,8092.0,205.7575,206.3971,205.5539,206.1064,8092.0
2022-01-28 15:10:00,212.75,212.96,212.08,212.61,4605.0,206.1839,206.3874,205.5346,206.0482,4605.0
2022-01-28 15:15:00,212.64,213.08,212.39,212.66,3590.0,206.0773,206.5037,205.835,206.0967,3590.0
2022-01-28 15:20:00,212.52,213.22,212.52,212.82,3838.0,205.961,206.6394,205.961,206.2517,3838.0
2022-01-28 15:25:00,212.87,213.25,212.66,213.25,5622.0,206.3002,206.6685,206.0967,206.6685,5622.0
2022-01-28 15:30:00,213.29,213.53,212.34,213.28,7471.0,206.7072,206.9398,205.7865,206.6975,7471.0
2022-01-28 15:35:00,213.12,213.81,212.85,213.46,7764.0,206.5425,207.2112,206.2808,206.872,7764.0
2022-01-28 15:40:00,213.46,213.84,213.26,213.7,11485.0,206.872,207.2402,206.6781,207.1046,11485.0
2022-01-28 15:45:00,213.65,214.7,213.56,214.7,18158.0,207.0561,208.0737,206.9689,208.0737,18158.0
2022-01-28 15:50:00,215.03,215.46,214.66,215.07,25688.0,208.3935,208.8102,208.0349,208.4323,25688.0
2022-01-28 15:55:00,214.97,216.15,214.55,216.01,75143.0,208.3354,209.4789,207.9283,209.3433,75143.0
2022-01-31 09:30:00,221.8,224.76,221.8,223.0,14065.0,214.9546,217.8232,214.9546,216.1175,14065.0
2022-01-31 09:35:00,223.28,224.56,222.6,223.48,9154.0,216.3889,217.6294,215.7299,216.5827,9154.0
2022-01-31 09:40:00,224.27,224.27,222.9,223.34,2963.0,217.3483,217.3483,216.0206,216.447,2963.0
2022-01-31 09:45:00,222.82,222.82,221.14,222.15,3385.0,215.9431,215.9431,214.3149,215.2938,3385.0
2022-01-31 09:50:00,221.83,222.96,221.83,222.96,2129.0,214.9836,216.0788,214.9836,216.0788,2129.0
2022-01-31 09:55:00,222.53,224.99,222.4,224.99,12127.0,215.662,218.0461,215.5361,218.0461,12127.0
2022-01-31 10:00:00,224.98,225.52,224.62,225.04,14460.0,218.0364,218.5598,217.6875,218.0946,14460.0
2022-01-31 10:05:00,225.01,225.76,224.73,225.36,10823.0,218.0655,218.7924,217.7941,218.4047,10823.0
2022-01-31 10:10:00,225.81,225.81,225.32,225.61,2510.0,218.8408,218.8408,218.3659,218.647,2510.0
2022-01-31 10:15:00,225.43,225.88,224.87,225.14,6376.0,218.4725,218.9086,217.9298,218.1915,6376.0
2022-01-31 10:20:00,225.02,225.65,224.64,225.4,9407.0,218.0752,218.6857,217.7069,218.4435,9407.0
2022-01-31 10:25:00,225.66,225.88,224.52,224.52,5755.0,218.6954,218.9086,217.5906,217.5906,5755.0
2022-01-31 10:30:00,224.77,224.93,223.84,224.53,6207.0,217.8329,217.988,216.9316,217.6003,6207.0
2022-01-31 10:35:00,224.51,224.76,224.21,224.76,4565.0,217.5809,217.8232,217.2902,217.8232,4565.0
2022-01-31 10:40:00,224.76,226.38,224.5,226.06,6533.0,217.8232,219.3932,217.5712,219.0831,6533.0
2022-01-31 10:45:00,226.46,226.77,226.02,226.47,5204.0,219.4707,219.7712,219.0443,219.4804,5204.0
2022-01-31 10:50:00,226.53,227.2,226.31,226.65,5698.0,219.5386,220.1879,219.3254,219.6549,5698.0
2022-01-31 10:55:00,226.61,226.78,225.24,225.64,3728.0,219.6161,219.7809,218.2884,218.6761,3728.0
2022-01-31 11:00:00,225.88,226.03,225.07,225.07,2200.0,218.9086,219.054,218.1236,218.1236,2200.0
2022-01-31 11:05:00,225.16,225.75,225.16,225.53,3524.0,218.2109,218.7827,218.2109,218.5695,3524.0
2022-01-31 11:10:00,225.2,225.67,225.2,225.4,2292.0,218.2496,218.7051,218.2496,218.4435,2292.0
2022-01-31 11:15:00,225.01,225.01,224.31,224.73,2946.0,218.0655,218.0655,217.3871,217.7941,2946.0
2022-01-31 11:20:00,224.99,225.18,224.4,224.63,3219.0,218.0461,218.2303,217.4743,217.6972,3219.0
2022-01-31 11:25:00,224.81,225.32,224.69,225.26,2367.0,217.8717,218.3659,217.7554,218.3078,2367.0
2022-01-31 11:30:00,225.43,225.65,225.19,225.31,2439.0,218.4725,218.6857,218.2399,218.3562,2439.0
2022-01-31 11:35:00,225.15,225.16,224.8,224.8,1600.0,218.2012,218.2109,217.862,217.862,1600.0
2022-01-31 11:40:00,224.64,224.64,224.16,224.6,1563.0,217.7069,217.7069,217.2417,217.6682,1563.0
2022-01-31 11:45:00,224.44,224.5,224.22,224.32,1200.0,217.5131,217.5712,217.2999,217.3968,1200.0
2022-01-31 11:50:00,224.54,225.38,224.54,225.04,3204.0,217.61,218.4241,217.61,218.0946,3204.0
2022-01-31 11:55:00,225.32,226.11,225.32,226.11,1488.0,218.3659,219.1316,218.3659,219.1316,1488.0
2022-01-31 12:00:00,226.53,226.71,226.21,226.21,1409.0,219.5386,219.713,219.2285,219.2285,1409.0
2022-01-31 12:05:00,226.36,226.58,226.22,226.32,1906.0,219.3738,219.587,219.2382,219.3351,1906.0
2022-01-31 12:10:00,226.5,226.51,226.19,226.36,3094.0,219.5095,219.5192,219.2091,219.3738,3094.0
2022-01-31 12:15:00,226.6,227.46,226.5,227.36,3020.0,219.6064,220.4399,219.5095,220.343,3020.0
2022-01-31 12:20:00,227.34,227.35,226.45,226.62,2991.0,220.3236,220.3333,219.4611,219.6258,2991.0
2022-01-31 12:25:00,226.4,227.29,226.4,227.29,2107.0,219.4126,220.2751,219.4126,220.2751,2107.0
2022-01-31 12:30:00,227.28,227.4,226.46,226.63,5249.0,220.2654,220.3817,219.4707,219.6355,5249.0
2022-01-31 12:35:00,226.75,226.91,226.62,226.9,478.0,219.7518,219.9069,219.6258,219.8972,478.0
2022-01-31 12:40:00,227.15,227.23,226.95,226.95,802.0,220.1395,220.217,219.9456,219.9456,802.0
2022-01-31 12:45:00,227.05,227.23,226.97,227.18,3009.0,220.0425,220.217,219.965,220.1685,3009.0
2022-01-31 12:50:00,227.03,227.03,226.8,226.81,1100.0,220.0232,220.0232,219.8003,219.8099,1100.0
2022-01-31 12:55:00,226.72,226.92,226.72,226.87,1800.0,219.7227,219.9166,219.7227,219.8681,1800.0
2022-01-31 13:00:00,226.74,226.76,226.31,226.54,4318.0,219.7421,219.7615,219.3254,219.5483,4318.0
2022-01-31 13:05:00,226.41,226.81,226.19,226.48,2356.0,219.4223,219.8099,219.2091,219.4901,2356.0
2022-01-31 13:10:00,226.46,226.47,226.14,226.47,1431.0,219.4707,219.4804,219.1606,219.4804,1431.0
2022-01-31 13:15:00,226.36,226.82,226.35,226.52,1856.0,219.3738,219.8196,219.3641,219.5289,1856.0
2022-01-31 13:20:00,226.35,226.62,226.32,226.34,7401.0,219.3641,219.6258,219.3351,219.3545,7401.0
2022-01-31 13:25:00,226.42,226.8,226.42,226.8,2700.0,219.432,219.8003,219.432,219.8003,2700.0
2022-01-31 13:30:00,226.83,227.42,226.75,227.27,5109.0,219.8293,220.4011,219.7518,220.2557,5109.0
2022-01-31 13:35:00,227.24,227.77,227.2,227.63,1231.0,220.2267,220.7403,220.1879,220.6046,1231.0
2022-01-31 13:40:00,227.46,227.67,227.33,227.46,2519.0,220.4399,220.6434,220.3139,220.4399,2519.0
2022-01-31 13:45:00,227.5,227.61,227.24,227.61,2497.0,220.4787,220.5853,220.2267,220.5853,2497.0
2022-01-31 13:50:00,227.67,227.67,227.33,227.41,1100.0,220.6434,220.6434,220.3139,220.3914,1100.0
2022-01-31 13:55:00,227.49,227.7,227.24,227.52,2058.0,220.469,220.6725,220.2267,220.498,2058.0
2022-01-31 14:00:00,227.41,227.5,227.04,227.3,2267.0,220.3914,220.4787,220.0328,220.2848,2267.0
2022-01-31 14:05:00,227.51,227.74,227.49,227.61,2657.0,220.4883,220.7112,220.469,220.5853,2657.0
2022-01-31 14:10:00,227.46,227.67,227.38,227.45,2064.0,220.4399,220.6434,220.3624,220.4302,2064.0
2022-01-31 14:15:00,227.61,227.61,227.5,227.61,400.0,220.5853,220.5853,220.4787,220.5853,400.0
2022-01-31 14:20:00,227.5,227.51,227.31,227.43,2100.0,220.4787,220.4883,220.2945,220.4108,2100.0
2022-01-31 14:25:00,227.47,227.8,227.46,227.8,2110.0,220.4496,220.7694,220.4399,220.7694,2110.0
2022-01-31 14:30:00,227.88,227.92,227.72,227.84,3386.0,220.8469,220.8857,220.6919,220.8082,3386.0
2022-01-31 14:35:00,227.94,227.94,227.46,227.46,2558.0,220.9051,220.9051,220.4399,220.4399,2558.0
2022-01-31 14:40:00,227.45,227.61,227.44,227.61,6173.0,220.4302,220.5853,220.4205,220.5853,6173.0
2022-01-31 14:45:00,227.69,227.72,227.34,227.72,6228.0,220.6628,220.6919,220.3236,220.6919,6228.0
2022-01-31 14:50:00,227.99,228.11,227.81,227.92,3094.0,220.9535,221.0698,220.7791,220.8857,3094.0
2022-01-31 14:55:00,227.95,227.95,227.66,227.85,2410.0,220.9148,220.9148,220.6337,220.8178,2410.0
2022-01-31 15:00:00,227.84,227.95,227.68,227.75,1805.0,220.8082,220.9148,220.6531,220.7209,1805.0
2022-01-31 15:05:00,227.84,227.84,227.1,227.1,3002.0,220.8082,220.8082,220.091,220.091,3002.0
2022-01-31 15:10:00,227.11,227.12,226.17,226.17,2428.0,220.1007,220.1104,219.1897,219.1897,2428.0
2022-01-31 15:15:00,226.36,226.69,226.24,226.24,4285.0,219.3738,219.6937,219.2575,219.2575,4285.0
2022-01-31 15:20:00,226.46,227.18,226.38,227.18,3653.0,219.4707,220.1685,219.3932,220.1685,3653.0
2022-01-31 15:25:00,227.42,227.42,226.93,227.04,2954.0,220.4011,220.4011,219.9262,220.0328,2954.0
2022-01-31 15:30:00,226.95,227.92,226.72,227.81,9222.0,219.9456,220.8857,219.7227,220.7791,9222.0
2022-01-31 15:35:00,227.91,227.96,227.28,227.67,7117.0,220.876,220.9245,220.2654,220.6434,7117.0
2022-01-31 15:40:00,227.56,228.09,227.46,227.73,7340.0,220.5368,221.0504,220.4399,220.7016,7340.0
2022-01-31 15:45:00,227.82,228.32,227.78,228.32,19637.0,220.7888,221.2733,220.75,221.2733,19637.0
2022-01-31 15:50:00,228.22,228.65,228.12,228.65,18042.0,221.1764,221.5932,221.0795,221.5932,18042.0
2022-01-31 15:55:00,228.65,228.92,227.97,228.54,50695.0,221.5932,221.8548,220.9341,221.4866,50695.0
2022-02-01 09:30:00,230.95,231.35,230.17,231.34,12412.0,223.8222,224.2098,223.0662,224.2001,12412.0
2022-02-01 09:35:00,231.35,231.74,229.16,229.89,5254.0,224.2098,224.5878,222.0874,222.7949,5254.0
2022-02-01 09:40:00,229.9,231.15,229.76,229.89,4671.0,222.8046,224.016,222.6689,222.7949,4671.0
2022-02-01 09:45:00,229.42,230.49,229.26,230.11,12773.0,222.3394,223.3764,222.1843,223.0081,12773.0
2022-02-01 09:50:00,230.36,230.49,229.54,229.55,4895.0,223.2504,223.3764,222.4557,222.4654,4895.0
2022-02-01 09:55:00,228.41,229.64,228.41,229.09,2182.0,221.3606,222.5526,221.3606,222.0196,2182.0
2022-02-01 10:00:00,229.08,229.51,227.86,228.12,7073.0,222.0099,222.4266,220.8275,221.0795,7073.0
2022-02-01 10:05:00,227.86,228.57,227.4,228.57,4800.0,220.8275,221.5156,220.3817,221.5156,4800.0
2022-02-01 10:10:00,228.71,229.09,228.11,228.71,3100.0,221.6513,222.0196,221.0698,221.6513,3100.0
2022-02-01 10:15:00,228.8,229.17,227.81,229.01,5108.0,221.7385,222.0971,220.7791,221.942,5108.0
2022-02-01 10:20:00,228.68,229.87,228.67,229.15,2800.0,221.6222,222.7755,221.6125,222.0777,2800.0
2022-02-01 10:25:00,228.93,229.32,228.41,228.82,5475.0,221.8645,222.2425,221.3606,221.7579,5475.0
2022-02-01 10:30:00,228.83,229.01,227.6,227.92,4500.0,221.7676,221.942,220.5756,220.8857,4500.0
2022-02-01 10:35:00,228.07,228.13,227.41,227.78,3483.0,221.0311,221.0892,220.3914,220.75,3483.0
2022-02-01 10:40:00,227.59,228.09,226.36,226.8,3103.0,220.5659,221.0504,219.3738,219.8003,3103.0
2022-02-01 10:45:00,226.75,227.23,226.35,227.21,3636.0,219.7518,220.217,219.3641,220.1976,3636.0
2022-02-01 10:50:00,227.29,227.5,226.98,227.47,2179.0,220.2751,220.4787,219.9747,220.4496,2179.0
2022-02-01 10:55:00,227.4,227.88,227.4,227.85,1691.0,220.3817,220.8469,220.3817,220.8178,1691.0
2022-02-01 11:00:00,228.02,228.32,227.57,227.58,3316.0,220.9826,221.2733,220.5465,220.5562,3316.0
2022-02-01 11:05:00,227.56,228.4,227.56,228.06,3377.0,220.5368,221.3509,220.5368,221.0214,3377.0
2022-02-01 11:10:00,228.09,228.09,227.61,227.93,1919.0,221.0504,221.0504,220.5853,220.8954,1919.0
2022-02-01 11:15:00,227.86,227.86,227.01,227.01,1475.0,220.8275,220.8275,220.0038,220.0038,1475.0
2022-02-01 11:20:00,227.2,227.7,226.61,227.4,3672.0,220.1879,220.6725,219.6161,220.3817,3672.0
2022-02-01 11:25:00,227.46,227.63,227.18,227.56,3101.0,220.4399,220.6046,220.1685,220.5368,3101.0
2022-02-01 11:30:00,227.32,227.33,226.63,227.33,3835.0,220.3042,220.3139,219.6355,220.3139,3835.0
2022-02-01 11:35:00,227.36,227.36,227.04,227.11,1539.0,220.343,220.343,220.0328,220.1007,1539.0
2022-02-01 11:40:00,227.01,227.46,227.01,227.44,1800.0,220.0038,220.4399,220.0038,220.4205,1800.0
2022-02-01 11:45:00,227.3,228.94,227.3,228.56,3402.0,220.2848,221.8742,220.2848,221.5059,3402.0
2022-02-01 11:50:00,228.17,228.75,228.15,228.33,3693.0,221.128,221.6901,221.1086,221.283,3693.0
2022-02-01 11:55:00,228.55,229.36,228.45,229.1,3996.0,221.4962,222.2812,221.3993,222.0293,3996.0
2022-02-01 12:00:00,229.04,229.78,228.53,228.58,6262.0,221.9711,222.6883,221.4769,221.5253,6262.0
2022-02-01 12:05:00,228.69,229.24,228.4,228.92,2599.0,221.6319,222.1649,221.3509,221.8548,2599.0
2022-02-01 12:10:00,228.74,229.36,228.47,229.22,3911.0,221.6804,222.2812,221.4187,222.1456,3911.0
2022-02-01 12:15:00,229.23,229.58,228.99,229.5,7651.0,222.1553,222.4945,221.9227,222.4169,7651.0
2022-02-01 12:20:00,229.59,230.04,229.48,229.93,6117.0,222.5041,222.9403,222.3975,222.8337,6117.0
2022-02-01 12:25:00,229.85,230.35,229.75,230.11,11098.0,222.7561,223.2407,222.6592,223.0081,11098.0
2022-02-01 12:30:00,230.2,230.34,229.82,229.85,11773.0,223.0953,223.231,222.727,222.7561,11773.0
2022-02-01 12:35:00,229.93,230.9,229.92,230.68,12094.0,222.8337,223.7737,222.824,223.5605,12094.0
2022-02-01 12:40:00,230.68,231.5,230.0,231.16,35091.0,223.5605,224.3552,222.9015,224.0257,35091.0
2022-02-01 12:45:00,231.13,231.35,230.44,230.61,2577.0,223.9966,224.2098,223.3279,223.4927,2577.0
2022-02-01 12:50:00,230.71,230.71,230.36,230.36,1792.0,223.5896,223.5896,223.2504,223.2504,1792.0
2022-02-01 12:55:00,230.46,230.78,230.46,230.5,2675.0,223.3473,223.6574,223.3473,223.3861,2675.0
2022-02-01 13:00:00,230.64,231.05,230.47,230.72,3450.0,223.5217,223.9191,223.357,223.5993,3450.0
2022-02-01 13:05:00,230.67,230.67,230.36,230.36,8385.0,223.5508,223.5508,223.2504,223.2504,8385.0
2022-02-01 13:10:00,230.2,230.55,230.19,230.33,1984.0,223.0953,223.4345,223.0856,223.2213,1984.0
2022-02-01 13:15:00,230.21,230.68,230.17,230.18,2400.0,223.105,223.5605,223.0662,223.0759,2400.0
2022-02-01 13:20:00,230.27,230.58,230.27,230.39,1008.0,223.1632,223.4636,223.1632,223.2795,1008.0
2022-02-01 13:25:00,230.52,230.53,230.34,230.34,1600.0,223.4054,223.4151,223.231,223.231,1600.0
2022-02-01 13:30:00,230.34,230.51,230.21,230.21,2839.0,223.231,223.3958,223.105,223.105,2839.0
2022-02-01 13:35:00,230.13,230.65,230.12,230.65,1400.0,223.0275,223.5314,223.0178,223.5314,1400.0
2022-02-01 13:40:00,230.59,230.72,230.46,230.72,951.0,223.4733,223.5993,223.3473,223.5993,951.0
2022-02-01 13:45:00,230.48,230.58,230.26,230.48,2332.0,223.3667,223.4636,223.1535,223.3667,2332.0
2022-02-01 13:50:00,230.52,230.61,230.27,230.42,1800.0,223.4054,223.4927,223.1632,223.3085,1800.0
2022-02-01 13:55:00,230.49,230.55,230.11,230.45,2851.0,223.3764,223.4345,223.0081,223.3376,2851.0
2022-02-01 14:00:00,230.37,230.87,230.31,230.87,6051.0,223.2601,223.7446,223.2019,223.7446,6051.0
2022-02-01 14:05:00,230.67,230.78,230.32,230.38,3330.0,223.5508,223.6574,223.2116,223.2698,3330.0
2022-02-01 14:10:00,230.52,230.75,230.05,230.32,2083.0,223.4054,223.6283,222.95,223.2116,2083.0
2022-02-01 14:15:00,230.32,230.35,230.01,230.19,2014.0,223.2116,223.2407,222.9112,223.0856,2014.0
2022-02-01 14:20:00,230.05,230.05,229.62,229.62,1900.0,222.95,222.95,222.5332,222.5332,1900.0
2022-02-01 14:25:00,229.63,230.11,229.55,230.03,4700.0,222.5429,223.0081,222.4654,222.9306,4700.0
2022-02-01 14:30:00,230.2,230.25,230.0,230.22,3500.0,223.0953,223.1438,222.9015,223.1147,3500.0
2022-02-01 14:35:00,230.25,230.6,229.98,230.59,7971.0,223.1438,223.483,222.8821,223.4733,7971.0
2022-02-01 14:40:00,230.53,230.64,230.31,230.35,11778.0,223.4151,223.5217,223.2019,223.2407,11778.0
2022-02-01 14:45:00,230.3,230.52,230.3,230.5,2764.0,223.1922,223.4054,223.1922,223.3861,2764.0
2022-02-01 14:50:00,230.59,230.96,230.34,230.55,5354.0,223.4733,223.8319,223.231,223.4345,5354.0
2022-02-01 14:55:00,230.44,230.55,230.28,230.55,2758.0,223.3279,223.4345,223.1729,223.4345,2758.0
2022-02-01 15:00:00,230.4,231.01,230.4,230.9,5419.0,223.2891,223.8803,223.2891,223.7737,5419.0
2022-02-01 15:05:00,230.9,231.2,230.87,231.07,9202.0,223.7737,224.0645,223.7446,223.9385,9202.0
2022-02-01 15:10:00,231.11,231.5,231.01,231.5,11884.0,223.9772,224.3552,223.8803,224.3552,11884.0
2022-02-01 15:15:00,231.5,231.53,230.65,231.07,40379.0,224.3552,224.3843,223.5314,223.9385,40379.0
2022-02-01 15:20:00,231.15,231.39,230.95,231.02,5366.0,224.016,224.2486,223.8222,223.89,5366.0
2022-02-01 15:25:00,230.91,231.34,230.79,231.33,6131.0,223.7834,224.2001,223.6671,224.1904,6131.0
2022-02-01 15:30:00,231.39,231.83,231.16,231.16,6196.0,224.2486,224.675,224.0257,224.0257,6196.0
2022-02-01 15:35:00,231.21,231.53,231.04,231.28,11882.0,224.0741,224.3843,223.9094,224.142,11882.0
2022-02-01 15:40:00,231.34,231.77,231.2,231.74,12700.0,224.2001,224.6169,224.0645,224.5878,12700.0
2022-02-01 15:45:00,231.64,231.91,231.52,231.91,24254.0,224.4909,224.7525,224.3746,224.7525,24254.0
2022-02-01 15:50:00,231.98,232.21,231.86,232.05,29734.0,224.8204,225.0433,224.7041,224.8882,29734.0
2022-02-01 15:55:00,232.06,232.6,231.93,232.15,69979.0,224.8979,225.4212,224.7719,224.9851,69979.0
2022-02-02 09:30:00,233.35,234.24,232.5,234.24,9348.0,226.1481,227.0106,225.3243,227.0106,9348.0
2022-02-02 09:35:00,233.38,235.66,233.38,235.66,1810.0,226.1772,228.3868,226.1772,228.3868,1810.0
2022-02-02 09:40:00,235.08,236.08,233.28,234.0,5500.0,227.8247,228.7938,226.0803,226.778,5500.0
2022-02-02 09:45:00,234.57,234.94,234.38,234.38,1654.0,227.3304,227.689,227.1463,227.1463,1654.0
2022-02-02 09:50:00,233.71,234.54,233.71,234.06,4000.0,226.497,227.3014,226.497,226.8362,4000.0
2022-02-02 09:55:00,234.59,235.31,234.37,235.0,2242.0,227.3498,228.0476,227.1366,227.7472,2242.0
2022-02-02 10:00:00,235.28,236.71,235.28,236.23,4223.0,228.0185,229.4044,228.0185,228.9392,4223.0
2022-02-02 10:05:00,236.41,237.17,236.41,237.08,700.0,229.1137,229.8502,229.1137,229.763,700.0
2022-02-02 10:10:00,236.54,237.03,235.93,236.16,6052.0,229.2396,229.7145,228.6485,228.8714,6052.0
2022-02-02 10:15:00,235.85,236.73,235.51,236.64,2813.0,228.5709,229.4238,228.2414,229.3366,2813.0
2022-02-02 10:20:00,236.77,236.77,235.98,236.37,2338.0,229.4626,229.4626,228.6969,229.0749,2338.0
2022-02-02 10:25:00,236.82,237.24,235.93,236.63,3228.0,229.511,229.918,228.6485,229.3269,3228.0
2022-02-02 10:30:00,236.77,237.06,235.71,235.93,2700.0,229.4626,229.7436,228.4353,228.6485,2700.0
2022-02-02 10:35:00,235.98,236.49,235.79,236.4,4155.0,228.6969,229.1912,228.5128,229.104,4155.0
2022-02-02 10:40:00,236.08,236.12,235.32,235.99,5423.0,228.7938,228.8326,228.0573,228.7066,5423.0
2022-02-02 10:45:00,236.14,236.38,235.91,236.11,2130.0,228.852,229.0846,228.6291,228.8229,2130.0
2022-02-02 10:50:00,236.0,236.29,235.71,236.0,3970.0,228.7163,228.9974,228.4353,228.7163,3970.0
2022-02-02 10:55:00,236.2,236.48,236.0,236.46,5827.0,228.9101,229.1815,228.7163,229.1621,5827.0
2022-02-02 11:00:00,236.36,236.36,235.64,236.24,4032.0,229.0652,229.0652,228.3674,228.9489,4032.0
2022-02-02 11:05:00,236.0,236.17,235.51,235.51,3400.0,228.7163,228.8811,228.2414,228.2414,3400.0
2022-02-02 11:10:00,235.79,236.23,235.79,235.8,1800.0,228.5128,228.9392,228.5128,228.5225,1800.0
2022-02-02 11:15:00,236.0,236.2,235.78,235.8,3079.0,228.7163,228.9101,228.5031,228.5225,3079.0
2022-02-02 11:20:00,235.96,236.26,235.94,236.0,1200.0,228.6775,228.9683,228.6582,228.7163,1200.0
2022-02-02 11:25:00,235.8,236.14,235.8,236.06,3916.0,228.5225,228.852,228.5225,228.7745,3916.0
2022-02-02 11:30:00,235.94,236.09,235.8,236.09,1000.0,228.6582,228.8035,228.5225,228.8035,1000.0
2022-02-02 11:35:00,236.0,236.27,235.38,235.38,2515.0,228.7163,228.978,228.1155,228.1155,2515.0
2022-02-02 11:40:00,235.57,235.89,235.47,235.85,3186.0,228.2996,228.6097,228.2027,228.5709,3186.0
2022-02-02 11:45:00,235.8,235.89,235.13,235.85,5280.0,228.5225,228.6097,227.8732,228.5709,5280.0
2022-02-02 11:50:00,235.84,236.36,235.73,236.27,2639.0,228.5613,229.0652,228.4546,228.978,2639.0
2022-02-02 11:55:00,236.24,236.47,235.88,236.43,4568.0,228.9489,229.1718,228.6,229.133,4568.0
2022-02-02 12:00:00,236.35,236.35,236.09,236.19,4558.0,229.0555,229.0555,228.8035,228.9005,4558.0
2022-02-02 12:05:00,236.31,236.49,236.27,236.43,2026.0,229.0167,229.1912,228.978,229.133,2026.0
2022-02-02 12:10:00,236.44,236.44,235.9,235.96,1051.0,229.1427,229.1427,228.6194,228.6775,1051.0
2022-02-02 12:15:00,235.87,236.25,235.73,235.87,3622.0,228.5903,228.9586,228.4546,228.5903,3622.0
2022-02-02 12:20:00,235.9,236.39,235.9,236.11,2101.0,228.6194,229.0943,228.6194,228.8229,2101.0
2022-02-02 12:25:00,236.06,236.07,235.84,235.84,1278.0,228.7745,228.7842,228.5613,228.5613,1278.0
2022-02-02 12:30:00,235.98,236.4,235.84,236.18,3365.0,228.6969,229.104,228.5613,228.8908,3365.0
2022-02-02 12:35:00,236.08,236.16,235.88,236.16,905.0,228.7938,228.8714,228.6,228.8714,905.0
2022-02-02 12:40:00,236.0,236.3,236.0,236.18,500.0,228.7163,229.0071,228.7163,228.8908,500.0
2022-02-02 12:45:00,236.21,236.56,236.08,236.16,2600.0,228.9198,229.259,228.7938,228.8714,2600.0
2022-02-02 12:50:00,236.21,236.21,236.19,236.19,200.0,228.9198,228.9198,228.9005,228.9005,200.0
2022-02-02 12:55:00,236.06,236.37,236.0,236.37,3737.0,228.7745,229.0749,228.7163,229.0749,3737.0
2022-02-02 13:00:00,236.34,236.39,236.1,236.21,1474.0,229.0458,229.0943,228.8132,228.9198,1474.0
2022-02-02 13:05:00,236.18,236.2,235.88,236.02,1504.0,228.8908,228.9101,228.6,228.7357,1504.0
2022-02-02 13:10:00,235.98,236.15,235.89,236.15,2100.0,228.6969,228.8617,228.6097,228.8617,2100.0
2022-02-02 13:15:00,236.14,236.21,235.89,236.0,2501.0,228.852,228.9198,228.6097,228.7163,2501.0
2022-02-02 13:20:00,236.01,236.12,235.88,235.88,3001.0,228.726,228.8326,228.6,228.6,3001.0
2022-02-02 13:25:00,235.77,236.07,235.75,236.07,4612.0,228.4934,228.7842,228.474,228.7842,4612.0
2022-02-02 13:30:00,236.02,236.29,236.02,236.29,1000.0,228.7357,228.9974,228.7357,228.9974,1000.0
2022-02-02 13:35:00,236.41,236.54,236.25,236.51,3549.0,229.1137,229.2396,228.9586,229.2106,3549.0
2022-02-02 13:40:00,236.33,236.37,235.96,235.96,600.0,229.0361,229.0749,228.6775,228.6775,600.0
2022-02-02 13:45:00,235.94,236.17,235.9,235.9,1578.0,228.6582,228.8811,228.6194,228.6194,1578.0
2022-02-02 13:50:00,235.99,236.24,235.84,236.06,4370.0,228.7066,228.9489,228.5613,228.7745,4370.0
2022-02-02 13:55:00,236.13,236.62,236.11,236.4,1300.0,228.8423,229.3172,228.8229,229.104,1300.0
2022-02-02 14:00:00,236.29,237.3,236.02,237.3,2795.0,228.9974,229.9762,228.7357,229.9762,2795.0
2022-02-02 14:05:00,237.34,237.51,236.66,236.81,6115.0,230.015,230.1797,229.3559,229.5013,6115.0
2022-02-02 14:10:00,236.68,236.78,235.9,236.61,9842.0,229.3753,229.4722,228.6194,229.3075,9842.0
2022-02-02 14:15:00,236.56,237.06,236.43,236.85,4490.0,229.259,229.7436,229.133,229.5401,4490.0
2022-02-02 14:20:00,236.58,236.71,236.32,236.32,2753.0,229.2784,229.4044,229.0264,229.0264,2753.0
2022-02-02 14:25:00,236.12,237.02,236.0,236.74,3119.0,228.8326,229.7048,228.7163,229.4335,3119.0
2022-02-02 14:30:00,236.73,237.76,236.72,237.57,5301.0,229.4238,230.422,229.4141,230.2379,5301.0
2022-02-02 14:35:00,237.62,237.62,237.01,237.21,4225.0,230.2863,230.2863,229.6951,229.889,4225.0
2022-02-02 14:40:00,237.41,237.8,237.38,237.52,4523.0,230.0828,230.4608,230.0537,230.1894,4523.0
2022-02-02 14:45:00,237.66,237.96,237.58,237.67,5604.0,230.3251,230.6158,230.2476,230.3348,5604.0
2022-02-02 14:50:00,237.55,237.59,237.18,237.18,3195.0,230.2185,230.2572,229.8599,229.8599,3195.0
2022-02-02 14:55:00,236.99,237.05,236.76,236.84,2420.0,229.6758,229.7339,229.4529,229.5304,2420.0
2022-02-02 15:00:00,236.81,237.35,236.45,237.27,5887.0,229.5013,230.0246,229.1524,229.9471,5887.0
2022-02-02 15:05:00,237.16,237.19,236.3,236.4,4172.0,229.8405,229.8696,229.0071,229.104,4172.0
2022-02-02 15:10:00,236.38,236.46,236.05,236.19,9427.0,229.0846,229.1621,228.7648,228.9005,9427.0
2022-02-02 15:15:00,236.2,236.56,236.0,236.55,8042.0,228.9101,229.259,228.7163,229.2493,8042.0
2022-02-02 15:20:00,236.58,236.8,236.25,236.34,1800.0,229.2784,229.4916,228.9586,229.0458,1800.0
2022-02-02 15:25:00,236.36,237.05,236.36,237.05,11519.0,229.0652,229.7339,229.0652,229.7339,11519.0
2022-02-02 15:30:00,236.98,237.02,236.64,237.01,7126.0,229.6661,229.7048,229.3366,229.6951,7126.0
2022-02-02 15:35:00,237.0,237.01,236.64,236.82,10745.0,229.6855,229.6951,229.3366,229.511,10745.0
2022-02-02 15:40:00,236.94,237.18,236.59,237.18,10061.0,229.6273,229.8599,229.2881,229.8599,10061.0
2022-02-02 15:45:00,237.15,237.15,236.9,237.12,8921.0,229.8308,229.8308,229.5885,229.8017,8921.0
2022-02-02 15:50:00,237.17,237.17,236.68,237.12,22563.0,229.8502,229.8502,229.3753,229.8017,22563.0
2022-02-02 15:55:00,237.11,237.69,236.92,237.2,62651.0,229.7921,230.3542,229.6079,229.8793,62651.0
2022-02-03 09:30:00,233.0,235.4,232.0,233.97,16147.0,225.8089,228.1348,224.8398,226.749,16147.0
2022-02-03 09:35:00,235.15,235.88,234.2,235.35,1720.0,227.8925,228.6,226.9719,228.0864,1720.0
2022-02-03 09:40:00,235.51,236.53,234.71,234.71,1900.0,228.2414,229.23,227.4661,227.4661,1900.0
2022-02-03 09:45:00,234.62,235.67,234.61,235.0,5987.0,227.3789,228.3965,227.3692,227.7472,5987.0
2022-02-03 09:50:00,235.44,236.01,235.44,235.72,2200.0,228.1736,228.726,228.1736,228.445,2200.0
2022-02-03 09:55:00,235.9,235.9,235.13,235.22,1816.0,228.6194,228.6194,227.8732,227.9604,1816.0
2022-02-03 10:00:00,235.26,236.17,235.23,235.65,4666.0,227.9992,228.8811,227.9701,228.3771,4666.0
2022-02-03 10:05:00,235.55,236.23,235.47,235.87,12977.0,228.2802,228.9392,228.2027,228.5903,12977.0
2022-02-03 10:10:00,236.11,236.27,235.59,236.27,3309.0,228.8229,228.978,228.319,228.978,3309.0
2022-02-03 10:15:00,236.28,236.58,236.02,236.55,1200.0,228.9877,229.2784,228.7357,229.2493,1200.0
2022-02-03 10:20:00,236.75,236.94,235.98,236.52,2000.0,229.4432,229.6273,228.6969,229.2203,2000.0
2022-02-03 10:25:00,236.52,236.96,236.37,236.96,7262.0,229.2203,229.6467,229.0749,229.6467,7262.0
2022-02-03 10:30:00,236.95,237.19,236.16,236.71,7411.0,229.637,229.8696,228.8714,229.4044,7411.0
2022-02-03 10:35:00,236.65,236.65,235.81,235.82,3143.0,229.3463,229.3463,228.5322,228.5419,3143.0
2022-02-03 10:40:00,235.81,235.9,235.47,235.86,1794.0,228.5322,228.6194,228.2027,228.5806,1794.0
2022-02-03 10:45:00,235.83,235.95,235.53,235.84,7146.0,228.5516,228.6679,228.2608,228.5613,7146.0
2022-02-03 10:50:00,235.94,236.11,235.59,236.1,2068.0,228.6582,228.8229,228.319,228.8132,2068.0
2022-02-03 10:55:00,236.09,236.1,235.73,236.01,13399.0,228.8035,228.8132,228.4546,228.726,13399.0
2022-02-03 11:00:00,235.85,235.85,235.65,235.78,1290.0,228.5709,228.5709,228.3771,228.5031,1290.0
2022-02-03 11:05:00,235.96,236.21,235.86,236.21,10363.0,228.6775,228.9198,228.5806,228.9198,10363.0
2022-02-03 11:10:00,236.23,237.17,236.01,237.17,1684.0,228.9392,229.8502,228.726,229.8502,1684.0
2022-02-03 11:15:00,236.98,237.35,236.97,237.23,1653.0,229.6661,230.0246,229.6564,229.9084,1653.0
2022-02-03 11:20:00,237.0,237.48,236.96,237.48,2466.0,229.6855,230.1506,229.6467,230.1506,2466.0
2022-02-03 11:25:00,237.32,237.32,236.7,237.03,6208.0,229.9956,229.9956,229.3947,229.7145,6208.0
2022-02-03 11:30:00,237.18,237.2,236.75,236.97,4117.0,229.8599,229.8793,229.4432,229.6564,4117.0
2022-02-03 11:35:00,237.03,237.31,236.98,237.19,2881.0,229.7145,229.9859,229.6661,229.8696,2881.0
2022-02-03 11:40:00,237.17,237.21,236.8,237.21,5346.0,229.8502,229.889,229.4916,229.889,5346.0
2022-02-03 11:45:00,237.14,237.23,237.12,237.19,600.0,229.8211,229.9084,229.8017,229.8696,600.0
2022-02-03 11:50:00,236.85,236.85,236.59,236.59,300.0,229.5401,229.5401,229.2881,229.2881,300.0
2022-02-03 11:55:00,236.33,236.51,236.23,236.47,4001.0,229.0361,229.2106,228.9392,229.1718,4001.0
2022-02-03 12:00:00,236.57,236.74,235.59,235.59,5113.0,229.2687,229.4335,228.319,228.319,5113.0
2022-02-03 12:05:00,235.79,235.93,235.61,235.71,1637.0,228.5128,228.6485,228.3384,228.4353,1637.0
2022-02-03 12:10:00,235.95,236.23,235.85,236.23,2355.0,228.6679,228.9392,228.5709,228.9392,2355.0
2022-02-03 12:15:00,236.14,236.61,236.14,236.45,12692.0,228.852,229.3075,228.852,229.1524,12692.0
2022-02-03 12:20:00,236.45,237.11,236.4,237.02,8059.0,229.1524,229.7921,229.104,229.7048,8059.0
2022-02-03 12:25:00,236.82,236.99,236.67,236.84,17668.0,229.511,229.6758,229.3656,229.5304,17668.0
2022-02-03 12:30:00,236.71,236.83,236.19,236.2,3291.0,229.4044,229.5207,228.9005,228.9101,3291.0
2022-02-03 12:35:00,236.4,236.7,236.15,236.7,2123.0,229.104,229.3947,228.8617,229.3947,2123.0
2022-02-03 12:40:00,236.51,236.67,236.37,236.43,3397.0,229.2106,229.3656,229.0749,229.133,3397.0
2022-02-03 12:45:00,236.41,236.71,236.16,236.51,19913.0,229.1137,229.4044,228.8714,229.2106,19913.0
2022-02-03 12:50:00,236.52,236.6,236.42,236.45,3739.0,229.2203,229.2978,229.1234,229.1524,3739.0
2022-02-03 12:55:00,236.43,236.68,236.23,236.68,6378.0,229.133,229.3753,228.9392,229.3753,6378.0
2022-02-03 13:00:00,236.55,236.83,236.5,236.54,15872.0,229.2493,229.5207,229.2009,229.2396,15872.0
2022-02-03 13:05:00,236.41,236.46,236.29,236.29,1392.0,229.1137,229.1621,228.9974,228.9974,1392.0
2022-02-03 13:10:00,236.26,236.73,236.26,236.72,1811.0,228.9683,229.4238,228.9683,229.4141,1811.0
2022-02-03 13:15:00,236.86,237.57,236.76,237.09,4971.0,229.5498,230.2379,229.4529,229.7727,4971.0
2022-02-03 13:20:00,237.1,237.58,237.1,237.58,1826.0,229.7824,230.2476,229.7824,230.2476,1826.0
2022-02-03 13:25:00,237.58,237.82,237.14,237.63,2925.0,230.2476,230.4801,229.8211,230.296,2925.0
2022-02-03 13:30:00,237.72,237.94,237.41,237.94,3405.0,230.3832,230.5964,230.0828,230.5964,3405.0
2022-02-03 13:35:00,237.83,237.99,237.37,237.37,2556.0,230.4898,230.6449,230.044,230.044,2556.0
2022-02-03 13:40:00,237.38,237.8,237.38,237.8,2114.0,230.0537,230.4608,230.0537,230.4608,2114.0
2022-02-03 13:45:00,237.8,237.94,237.67,237.67,3738.0,230.4608,230.5964,230.3348,230.3348,3738.0
2022-02-03 13:50:00,237.65,237.77,237.62,237.7,1833.0,230.3154,230.4317,230.2863,230.3638,1833.0
2022-02-03 13:55:00,237.58,238.06,237.58,237.93,1311.0,230.2476,230.7127,230.2476,230.5867,1311.0
2022-02-03 14:00:00,238.05,238.34,237.93,238.17,2101.0,230.703,230.9841,230.5867,230.8193,2101.0
2022-02-03 14:05:00,238.35,238.53,237.91,238.4,4010.0,230.9938,231.1682,230.5674,231.0422,4010.0
2022-02-03 14:10:00,238.46,238.56,238.07,238.17,5955.0,231.1004,231.1973,230.7224,230.8193,5955.0
2022-02-03 14:15:00,238.06,238.46,238.06,238.15,4472.0,230.7127,231.1004,230.7127,230.8,4472.0
2022-02-03 14:20:00,238.31,238.31,237.91,238.04,4314.0,230.955,230.955,230.5674,230.6934,4314.0
2022-02-03 14:25:00,237.98,237.98,237.73,237.97,1150.0,230.6352,230.6352,230.3929,230.6255,1150.0
2022-02-03 14:30:00,237.89,237.93,237.73,237.93,1029.0,230.548,230.5867,230.3929,230.5867,1029.0
2022-02-03 14:35:00,237.79,237.83,237.01,237.09,1502.0,230.4511,230.4898,229.6951,229.7727,1502.0
2022-02-03 14:40:00,237.03,237.03,236.51,236.75,1444.0,229.7145,229.7145,229.2106,229.4432,1444.0
2022-02-03 14:45:00,236.82,237.53,236.79,237.36,4539.0,229.511,230.1991,229.4819,230.0343,4539.0
2022-02-03 14:50:00,237.35,237.35,236.99,237.13,2100.0,230.0246,230.0246,229.6758,229.8114,2100.0
2022-02-03 14:55:00,237.21,237.26,236.96,236.99,1759.0,229.889,229.9374,229.6467,229.6758,1759.0
2022-02-03 15:00:00,237.08,237.21,236.94,236.99,3543.0,229.763,229.889,229.6273,229.6758,3543.0
2022-02-03 15:05:00,237.09,237.12,236.94,236.99,1805.0,229.7727,229.8017,229.6273,229.6758,1805.0
2022-02-03 15:10:00,237.05,237.17,236.87,237.08,5558.0,229.7339,229.8502,229.5595,229.763,5558.0
2022-02-03 15:15:00,237.23,237.39,237.23,237.24,701.0,229.9084,230.0634,229.9084,229.918,701.0
2022-02-03 15:20:00,237.2,237.5,236.87,236.87,2788.0,229.8793,230.17,229.5595,229.5595,2788.0
2022-02-03 15:25:00,236.92,237.03,236.57,237.0,3429.0,229.6079,229.7145,229.2687,229.6855,3429.0
2022-02-03 15:30:00,236.79,236.79,235.61,235.68,4155.0,229.4819,229.4819,228.3384,228.4062,4155.0
2022-02-03 15:35:00,235.76,236.22,235.69,236.15,11412.0,228.4837,228.9295,228.4159,228.8617,11412.0
2022-02-03 15:40:00,236.15,236.42,236.04,236.42,12147.0,228.8617,229.1234,228.7551,229.1234,12147.0
2022-02-03 15:45:00,236.39,236.69,236.02,236.5,47673.0,229.0943,229.385,228.7357,229.2009,47673.0
2022-02-03 15:50:00,236.5,236.76,236.25,236.4,41421.0,229.2009,229.4529,228.9586,229.104,41421.0
2022-02-03 15:55:00,236.44,237.19,236.44,237.01,97536.0,229.1427,229.8696,229.1427,229.6951,97536.0
2022-02-04 09:30:00,236.41,238.37,236.13,237.48,5245.0,229.1137,231.0132,228.8423,230.1506,5245.0
2022-02-04 09:35:00,238.52,238.54,237.58,238.48,6111.0,231.1585,231.1779,230.2476,231.1198,6111.0
2022-02-04 09:40:00,238.14,238.7,238.14,238.53,3046.0,230.7903,231.333,230.7903,231.1682,3046.0
2022-02-04 09:45:00,238.44,240.83,238.44,240.79,13044.0,231.081,233.3972,231.081,233.3585,13044.0
2022-02-04 09:50:00,239.88,240.11,238.96,239.01,5100.0,232.4766,232.6995,231.585,231.6334,5100.0
2022-02-04 09:55:00,239.01,239.75,238.88,239.75,8603.0,231.6334,232.3506,231.5074,232.3506,8603.0
2022-02-04 10:00:00,239.98,240.31,239.27,239.61,2704.0,232.5735,232.8933,231.8854,232.2149,2704.0
2022-02-04 10:05:00,239.67,239.67,238.6,239.22,2863.0,232.273,232.273,231.2361,231.8369,2863.0
2022-02-04 10:10:00,238.87,239.79,238.79,239.79,3385.0,231.4977,232.3893,231.4202,232.3893,3385.0
2022-02-04 10:15:00,240.16,240.22,239.71,240.16,1200.0,232.7479,232.8061,232.3118,232.7479,1200.0
2022-02-04 10:20:00,240.4,240.42,239.34,239.94,3904.0,232.9805,232.9999,231.9532,232.5347,3904.0
2022-02-04 10:25:00,239.7,239.9,237.79,237.8,2100.0,232.3021,232.4959,230.4511,230.4608,2100.0
2022-02-04 10:30:00,237.96,238.84,237.31,237.73,4307.0,230.6158,231.4687,229.9859,230.3929,4307.0
2022-02-04 10:35:00,238.01,238.01,236.73,236.73,2688.0,230.6643,230.6643,229.4238,229.4238,2688.0
2022-02-04 10:40:00,237.23,237.71,237.06,237.06,4021.0,229.9084,230.3735,229.7436,229.7436,4021.0
2022-02-04 10:45:00,236.74,237.34,236.38,236.43,2320.0,229.4335,230.015,229.0846,229.133,2320.0
2022-02-04 10:50:00,236.61,236.93,236.4,236.44,2000.0,229.3075,229.6176,229.104,229.1427,2000.0
2022-02-04 10:55:00,236.2,236.96,236.16,236.56,3365.0,228.9101,229.6467,228.8714,229.259,3365.0
2022-02-04 11:00:00,236.21,236.5,235.97,236.18,3040.0,228.9198,229.2009,228.6872,228.8908,3040.0
2022-02-04 11:05:00,236.0,236.85,236.0,236.66,4525.0,228.7163,229.5401,228.7163,229.3559,4525.0
2022-02-04 11:10:00,236.36,236.36,235.9,235.9,430.0,229.0652,229.0652,228.6194,228.6194,430.0
2022-02-04 11:15:00,235.66,236.3,235.65,236.3,2610.0,228.3868,229.0071,228.3771,229.0071,2610.0
2022-02-04 11:20:00,236.64,236.69,236.1,236.65,2711.0,229.3366,229.385,228.8132,229.3463,2711.0
2022-02-04 11:25:00,236.65,237.28,236.64,236.8,1952.0,229.3463,229.9568,229.3366,229.4916,1952.0
2022-02-04 11:30:00,236.28,237.14,236.28,237.14,3036.0,228.9877,229.8211,228.9877,229.8211,3036.0
2022-02-04 11:35:00,236.96,237.18,236.74,236.74,625.0,229.6467,229.8599,229.4335,229.4335,625.0
2022-02-04 11:40:00,237.13,237.27,236.84,237.27,2467.0,229.8114,229.9471,229.5304,229.9471,2467.0
2022-02-04 11:45:00,237.08,237.69,236.94,237.11,2220.0,229.763,230.3542,229.6273,229.7921,2220.0
2022-02-04 11:50:00,237.25,237.79,237.25,237.42,3006.0,229.9277,230.4511,229.9277,230.0925,3006.0
2022-02-04 11:55:00,237.64,237.96,237.42,237.45,2900.0,230.3057,230.6158,230.0925,230.1216,2900.0
2022-02-04 12:00:00,237.46,237.53,237.21,237.53,3250.0,230.1313,230.1991,229.889,230.1991,3250.0
2022-02-04 12:05:00,237.31,237.52,237.01,237.31,1442.0,229.9859,230.1894,229.6951,229.9859,1442.0
2022-02-04 12:10:00,237.46,237.76,237.02,237.76,2154.0,230.1313,230.422,229.7048,230.422,2154.0
2022-02-04 12:15:00,237.85,237.97,237.64,237.73,1522.0,230.5092,230.6255,230.3057,230.3929,1522.0
2022-02-04 12:20:00,237.95,238.1,237.36,237.36,2400.0,230.6061,230.7515,230.0343,230.0343,2400.0
2022-02-04 12:25:00,237.69,237.75,237.51,237.51,1200.0,230.3542,230.4123,230.1797,230.1797,1200.0
2022-02-04 12:30:00,237.68,237.77,237.31,237.5,3046.0,230.3445,230.4317,229.9859,230.17,3046.0
2022-02-04 12:35:00,237.39,237.68,237.33,237.43,2100.0,230.0634,230.3445,230.0053,230.1022,2100.0
2022-02-04 12:40:00,237.78,237.82,237.53,237.53,940.0,230.4414,230.4801,230.1991,230.1991,940.0
2022-02-04 12:45:00,237.65,237.86,237.57,237.86,1811.0,230.3154,230.5189,230.2379,230.5189,1811.0
2022-02-04 12:50:00,237.83,237.83,237.71,237.79,400.0,230.4898,230.4898,230.3735,230.4511,400.0
2022-02-04 12:55:00,237.74,238.15,237.74,238.11,1458.0,230.4026,230.8,230.4026,230.7612,1458.0
2022-02-04 13:00:00,238.17,238.88,238.17,238.88,2086.0,230.8193,231.5074,230.8193,231.5074,2086.0
2022-02-04 13:05:00,238.73,239.01,238.73,239.0,900.0,231.3621,231.6334,231.3621,231.6237,900.0
2022-02-04 13:10:00,238.67,238.94,238.5,238.62,1407.0,231.3039,231.5656,231.1392,231.2555,1407.0
2022-02-04 13:15:00,238.81,239.16,238.31,239.16,2426.0,231.4396,231.7788,230.955,231.7788,2426.0
2022-02-04 13:20:00,238.93,238.93,238.72,238.72,230.0,231.5559,231.5559,231.3524,231.3524,230.0
2022-02-04 13:25:00,238.94,238.94,238.5,238.84,1200.0,231.5656,231.5656,231.1392,231.4687,1200.0
2022-02-04 13:30:00,238.83,239.15,238.71,239.13,2508.0,231.459,231.7691,231.3427,231.7497,2508.0
2022-02-04 13:35:00,238.94,238.94,238.5,238.59,1100.0,231.5656,231.5656,231.1392,231.2264,1100.0
2022-02-04 13:40:00,238.76,239.22,238.76,239.21,1866.0,231.3911,231.8369,231.3911,231.8272,1866.0
2022-02-04 13:45:00,239.14,239.17,238.59,238.96,1950.0,231.7594,231.7885,231.2264,231.585,1950.0
2022-02-04 13:50:00,239.19,239.39,239.03,239.37,1465.0,231.8079,232.0017,231.6528,231.9823,1465.0
2022-02-04 13:55:00,239.05,239.2,238.83,238.84,1955.0,231.6722,231.8176,231.459,231.4687,1955.0
2022-02-04 14:00:00,238.98,239.08,238.7,238.9,3067.0,231.6043,231.7013,231.333,231.5268,3067.0
2022-02-04 14:05:00,238.86,238.99,238.7,238.85,1580.0,231.488,231.614,231.333,231.4784,1580.0
2022-02-04 14:10:00,238.66,239.0,238.57,238.89,2379.0,231.2942,231.6237,231.207,231.5171,2379.0
2022-02-04 14:15:00,238.86,239.02,238.69,238.69,1800.0,231.488,231.6431,231.3233,231.3233,1800.0
2022-02-04 14:20:00,238.77,239.09,238.6,239.09,1927.0,231.4008,231.7109,231.2361,231.7109,1927.0
2022-02-04 14:25:00,239.08,239.22,238.79,239.22,900.0,231.7013,231.8369,231.4202,231.8369,900.0
2022-02-04 14:30:00,239.16,239.68,239.05,239.46,3593.0,231.7788,232.2827,231.6722,232.0695,3593.0
2022-02-04 14:35:00,239.49,239.84,239.48,239.84,1354.0,232.0986,232.4378,232.0889,232.4378,1354.0
2022-02-04 14:40:00,239.69,239.83,239.19,239.2,2616.0,232.2924,232.4281,231.8079,231.8176,2616.0
2022-02-04 14:45:00,239.25,239.3,239.04,239.04,896.0,231.866,231.9145,231.6625,231.6625,896.0
2022-02-04 14:50:00,239.13,239.74,239.05,239.74,2434.0,231.7497,232.3409,231.6722,232.3409,2434.0
2022-02-04 14:55:00,239.61,239.66,239.41,239.41,1181.0,232.2149,232.2634,232.0211,232.0211,1181.0
2022-02-04 15:00:00,239.75,240.51,239.63,240.51,2400.0,232.3506,233.0871,232.2343,233.0871,2400.0
2022-02-04 15:05:00,240.4,240.86,240.37,240.54,2000.0,232.9805,233.4263,232.9514,233.1162,2000.0
2022-02-04 15:10:00,240.15,240.95,240.15,240.55,2095.0,232.7382,233.5135,232.7382,233.1259,2095.0
2022-02-04 15:15:00,240.82,240.82,240.16,240.3,800.0,233.3876,233.3876,232.7479,232.8836,800.0
2022-02-04 15:20:00,240.16,240.62,240.16,240.53,3021.0,232.7479,233.1937,232.7479,233.1065,3021.0
2022-02-04 15:25:00,240.55,240.55,239.97,239.98,3714.0,233.1259,233.1259,232.5638,232.5735,3714.0
2022-02-04 15:30:00,239.98,240.27,239.71,240.22,4643.0,232.5735,232.8545,232.3118,232.8061,4643.0
2022-02-04 15:35:00,240.37,240.38,239.98,240.07,3186.0,232.9514,232.9611,232.5735,232.6607,3186.0
2022-02-04 15:40:00,240.08,240.08,239.62,239.68,3800.0,232.6704,232.6704,232.2246,232.2827,3800.0
2022-02-04 15:45:00,239.72,239.77,239.18,239.35,7124.0,232.3215,232.37,231.7982,231.9629,7124.0
2022-02-04 15:50:00,239.53,239.8,239.18,239.45,17228.0,232.1374,232.399,231.7982,232.0598,17228.0
2022-02-04 15:55:00,239.33,239.34,238.88,239.02,45575.0,231.9435,231.9532,231.5074,231.6431,45575.0
2022-02-07 09:30:00,237.85,238.78,237.42,237.42,6558.0,230.5092,231.4105,230.0925,230.0925,6558.0
2022-02-07 09:35:00,237.83,237.89,237.83,237.87,498.0,230.4898,230.548,230.4898,230.5286,498.0
2022-02-07 09:40:00,238.28,238.49,238.28,238.49,300.0,230.9259,231.1295,230.9259,231.1295,300.0
2022-02-07 09:45:00,238.55,238.55,238.54,238.55,100.0,231.1876,231.1876,231.1779,231.1876,100.0
2022-02-07 09:50:00,238.86,239.23,238.86,239.05,1000.0,231.488,231.8466,231.488,231.6722,1000.0
2022-02-07 09:55:00,239.28,239.28,238.74,238.77,3479.0,231.8951,231.8951,231.3718,231.4008,3479.0
2022-02-07 10:00:00,238.96,239.03,238.35,238.82,5169.0,231.585,231.6528,230.9938,231.4493,5169.0
2022-02-07 10:05:00,239.08,239.4,238.99,239.38,1786.0,231.7013,232.0114,231.614,231.992,1786.0
2022-02-07 10:10:00,239.4,239.4,238.47,238.48,1800.0,232.0114,232.0114,231.1101,231.1198,1800.0
2022-02-07 10:15:00,238.6,239.36,238.57,238.93,1929.0,231.2361,231.9726,231.207,231.5559,1929.0
2022-02-07 10:20:00,238.95,239.58,238.94,239.24,1700.0,231.5753,232.1858,231.5656,231.8563,1700.0
2022-02-07 10:25:00,239.25,239.61,239.23,239.5,1407.0,231.866,232.2149,231.8466,232.1083,1407.0
2022-02-07 10:30:00,239.33,239.83,239.18,239.6,1625.0,231.9435,232.4281,231.7982,232.2052,1625.0
2022-02-07 10:35:00,239.89,239.92,239.65,239.65,900.0,232.4863,232.5153,232.2537,232.2537,900.0
2022-02-07 10:40:00,239.46,239.46,238.48,238.78,1522.0,232.0695,232.0695,231.1198,231.4105,1522.0
2022-02-07 10:45:00,238.92,239.11,238.89,238.97,3800.0,231.5462,231.7303,231.5171,231.5947,3800.0
2022-02-07 10:50:00,239.19,239.26,239.19,239.26,600.0,231.8079,231.8757,231.8079,231.8757,600.0
2022-02-07 10:55:00,239.14,239.52,239.13,239.44,1629.0,231.7594,232.1277,231.7497,232.0501,1629.0
2022-02-07 11:00:00,239.78,239.85,239.15,239.15,3200.0,232.3797,232.4475,231.7691,231.7691,3200.0
2022-02-07 11:05:00,239.31,239.62,239.14,239.14,1500.0,231.9242,232.2246,231.7594,231.7594,1500.0
2022-02-07 11:10:00,239.22,239.22,239.06,239.06,582.0,231.8369,231.8369,231.6819,231.6819,582.0
2022-02-07 11:15:00,239.02,239.19,238.82,239.08,2600.0,231.6431,231.8079,231.4493,231.7013,2600.0
2022-02-07 11:20:00,239.11,239.19,238.98,239.05,1300.0,231.7303,231.8079,231.6043,231.6722,1300.0
2022-02-07 11:25:00,239.21,239.51,239.21,239.31,1411.0,231.8272,232.118,231.8272,231.9242,1411.0
2022-02-07 11:30:00,239.32,239.57,239.0,239.08,1400.0,231.9338,232.1761,231.6237,231.7013,1400.0
2022-02-07 11:35:00,239.18,239.27,238.84,238.97,2400.0,231.7982,231.8854,231.4687,231.5947,2400.0
2022-02-07 11:40:00,239.1,239.14,238.7,238.7,2613.0,231.7206,231.7594,231.333,231.333,2613.0
2022-02-07 11:45:00,238.66,238.88,238.6,238.67,1200.0,231.2942,231.5074,231.2361,231.3039,1200.0
2022-02-07 11:50:00,238.83,239.04,238.8,238.93,1911.0,231.459,231.6625,231.4299,231.5559,1911.0
2022-02-07 11:55:00,238.96,238.99,238.74,238.91,1100.0,231.585,231.614,231.3718,231.5365,1100.0
2022-02-07 12:00:00,238.91,238.91,238.62,238.64,1600.0,231.5365,231.5365,231.2555,231.2748,1600.0
2022-02-07 12:05:00,238.52,238.94,238.42,238.91,1553.0,231.1585,231.5656,231.0616,231.5365,1553.0
2022-02-07 12:10:00,238.57,238.84,238.5,238.5,900.0,231.207,231.4687,231.1392,231.1392,900.0
2022-02-07 12:15:00,238.4,238.45,238.26,238.41,1200.0,231.0422,231.0907,230.9066,231.0519,1200.0
2022-02-07 12:20:00,238.54,238.67,238.46,238.46,1422.0,231.1779,231.3039,231.1004,231.1004,1422.0
2022-02-07 12:25:00,238.56,238.62,238.3,238.53,2924.0,231.1973,231.2555,230.9453,231.1682,2924.0
2022-02-07 12:30:00,238.16,238.33,238.15,238.33,200.0,230.8097,230.9744,230.8,230.9744,200.0
2022-02-07 12:35:00,238.35,238.35,237.91,237.97,3146.0,230.9938,230.9938,230.5674,230.6255,3146.0
2022-02-07 12:40:00,237.88,238.19,237.84,238.01,1110.0,230.5383,230.8387,230.4995,230.6643,1110.0
2022-02-07 12:45:00,238.0,238.36,238.0,238.36,1150.0,230.6546,231.0035,230.6546,231.0035,1150.0
2022-02-07 12:50:00,238.17,238.32,238.11,238.16,2402.0,230.8193,230.9647,230.7612,230.8097,2402.0
2022-02-07 12:55:00,238.22,238.3,238.0,238.0,1595.0,230.8678,230.9453,230.6546,230.6546,1595.0
2022-02-07 13:00:00,238.11,238.63,238.11,238.45,1312.0,230.7612,231.2651,230.7612,231.0907,1312.0
2022-02-07 13:05:00,238.32,238.64,238.27,238.28,1617.0,230.9647,231.2748,230.9163,230.9259,1617.0
2022-02-07 13:10:00,238.46,238.62,238.36,238.55,3249.0,231.1004,231.2555,231.0035,231.1876,3249.0
2022-02-07 13:15:00,238.62,238.66,238.48,238.48,637.0,231.2555,231.2942,231.1198,231.1198,637.0
2022-02-07 13:20:00,238.42,238.48,238.27,238.37,1436.0,231.0616,231.1198,230.9163,231.0132,1436.0
2022-02-07 13:25:00,238.53,238.81,238.28,238.81,1084.0,231.1682,231.4396,230.9259,231.4396,1084.0
2022-02-07 13:30:00,238.81,238.89,238.7,238.85,1071.0,231.4396,231.5171,231.333,231.4784,1071.0
2022-02-07 13:35:00,238.81,238.86,238.64,238.64,1820.0,231.4396,231.488,231.2748,231.2748,1820.0
2022-02-07 13:40:00,238.66,238.67,238.47,238.47,1000.0,231.2942,231.3039,231.1101,231.1101,1000.0
2022-02-07 13:45:00,238.32,238.42,237.86,237.87,2116.0,230.9647,231.0616,230.5189,230.5286,2116.0
2022-02-07 13:50:00,237.89,238.3,237.89,238.3,3755.0,230.548,230.9453,230.548,230.9453,3755.0
2022-02-07 13:55:00,238.18,238.69,238.18,238.69,1409.0,230.829,231.3233,230.829,231.3233,1409.0
2022-02-07 14:00:00,238.58,238.58,238.43,238.43,200.0,231.2167,231.2167,231.0713,231.0713,200.0
2022-02-07 14:05:00,238.39,238.39,238.0,238.01,1607.0,231.0326,231.0326,230.6546,230.6643,1607.0
2022-02-07 14:10:00,238.0,238.14,237.89,237.99,2800.0,230.6546,230.7903,230.548,230.6449,2800.0
2022-02-07 14:15:00,238.0,238.38,238.0,238.3,5011.0,230.6546,231.0229,230.6546,230.9453,5011.0
2022-02-07 14:20:00,238.38,238.52,238.19,238.19,1450.0,231.0229,231.1585,230.8387,230.8387,1450.0
2022-02-07 14:25:00,238.16,238.39,238.15,238.39,801.0,230.8097,231.0326,230.8,231.0326,801.0
2022-02-07 14:30:00,238.53,238.53,238.2,238.2,900.0,231.1682,231.1682,230.8484,230.8484,900.0
2022-02-07 14:35:00,238.38,238.53,238.3,238.3,1799.0,231.0229,231.1682,230.9453,230.9453,1799.0
2022-02-07 14:40:00,238.39,238.4,238.31,238.33,438.0,231.0326,231.0422,230.955,230.9744,438.0
2022-02-07 14:45:00,238.4,238.46,238.25,238.26,2105.0,231.0422,231.1004,230.8969,230.9066,2105.0
2022-02-07 14:50:00,238.11,238.14,238.0,238.06,601.0,230.7612,230.7903,230.6546,230.7127,601.0
2022-02-07 14:55:00,238.01,238.27,237.93,238.04,2108.0,230.6643,230.9163,230.5867,230.6934,2108.0
2022-02-07 15:00:00,238.15,238.37,237.97,238.16,2200.0,230.8,231.0132,230.6255,230.8097,2200.0
2022-02-07 15:05:00,238.29,238.29,237.98,238.18,1204.0,230.9356,230.9356,230.6352,230.829,1204.0
2022-02-07 15:10:00,238.07,238.49,238.0,238.49,1314.0,230.7224,231.1295,230.6546,231.1295,1314.0
2022-02-07 15:15:00,238.41,238.41,238.22,238.37,1933.0,231.0519,231.0519,230.8678,231.0132,1933.0
2022-02-07 15:20:00,238.31,238.31,237.82,237.98,4126.0,230.955,230.955,230.4801,230.6352,4126.0
2022-02-07 15:25:00,238.0,238.0,237.79,237.95,3949.0,230.6546,230.6546,230.4511,230.6061,3949.0
2022-02-07 15:30:00,237.97,238.07,237.31,237.31,4877.0,230.6255,230.7224,229.9859,229.9859,4877.0
2022-02-07 15:35:00,237.4,237.53,236.81,236.88,2150.0,230.0731,230.1991,229.5013,229.5692,2150.0
2022-02-07 15:40:00,236.7,236.74,236.4,236.48,4819.0,229.3947,229.4335,229.104,229.1815,4819.0
2022-02-07 15:45:00,236.27,236.89,236.27,236.85,9281.0,228.978,229.5788,228.978,229.5401,9281.0
2022-02-07 15:50:00,237.03,237.28,236.63,236.65,43852.0,229.7145,229.9568,229.3269,229.3463,43852.0
2022-02-07 15:55:00,236.69,237.68,236.69,237.68,57540.0,229.385,230.3445,229.385,230.3445,57540.0
2022-02-08 09:30:00,236.2,236.9,236.2,236.8,6398.0,228.9101,229.5885,228.9101,229.4916,6398.0
2022-02-08 09:35:00,236.9,237.02,236.56,237.01,21096.0,229.5885,229.7048,229.259,229.6951,21096.0
2022-02-08 09:40:00,236.94,237.59,236.57,237.58,1915.0,229.6273,230.2572,229.2687,230.2476,1915.0
2022-02-08 09:45:00,237.1,237.21,236.9,237.19,2274.0,229.7824,229.889,229.5885,229.8696,2274.0
2022-02-08 09:50:00,237.32,237.64,237.0,237.28,3127.0,229.9956,230.3057,229.6855,229.9568,3127.0
2022-02-08 09:55:00,237.3,237.3,236.88,236.97,1800.0,229.9762,229.9762,229.5692,229.6564,1800.0
2022-02-08 10:00:00,236.96,237.35,236.86,237.15,4241.0,229.6467,230.0246,229.5498,229.8308,4241.0
2022-02-08 10:05:00,237.13,237.58,237.13,237.58,1227.0,229.8114,230.2476,229.8114,230.2476,1227.0
2022-02-08 10:10:00,237.45,237.53,237.21,237.44,1600.0,230.1216,230.1991,229.889,230.1119,1600.0
2022-02-08 10:15:00,237.53,237.77,237.51,237.77,1600.0,230.1991,230.4317,230.1797,230.4317,1600.0
2022-02-08 10:20:00,237.39,237.98,237.38,237.82,1200.0,230.0634,230.6352,230.0537,230.4801,1200.0
2022-02-08 10:25:00,237.47,237.72,237.32,237.52,1345.0,230.1409,230.3832,229.9956,230.1894,1345.0
2022-02-08 10:30:00,237.62,237.66,237.36,237.61,608.0,230.2863,230.3251,230.0343,230.2766,608.0
2022-02-08 10:35:00,237.61,237.8,237.45,237.58,2108.0,230.2766,230.4608,230.1216,230.2476,2108.0
2022-02-08 10:40:00,237.53,237.92,237.5,237.92,1900.0,230.1991,230.5771,230.17,230.5771,1900.0
2022-02-08 10:45:00,237.93,238.77,237.93,238.61,2000.0,230.5867,231.4008,230.5867,231.2458,2000.0
2022-02-08 10:50:00,238.62,238.86,238.62,238.81,1400.0,231.2555,231.488,231.2555,231.4396,1400.0
2022-02-08 10:55:00,238.79,238.79,238.79,238.79,100.0,231.4202,231.4202,231.4202,231.4202,100.0
2022-02-08 11:00:00,239.14,239.29,239.05,239.27,3585.0,231.7594,231.9048,231.6722,231.8854,3585.0
2022-02-08 11:05:00,239.29,239.5,239.11,239.47,6885.0,231.9048,232.1083,231.7303,232.0792,6885.0
2022-02-08 11:10:00,239.49,240.28,239.49,239.96,3352.0,232.0986,232.8642,232.0986,232.5541,3352.0
2022-02-08 11:15:00,240.05,240.42,239.95,240.28,1061.0,232.6413,232.9999,232.5444,232.8642,1061.0
2022-02-08 11:20:00,240.27,240.27,239.78,239.88,1028.0,232.8545,232.8545,232.3797,232.4766,1028.0
2022-02-08 11:25:00,239.89,239.9,239.84,239.9,1300.0,232.4863,232.4959,232.4378,232.4959,1300.0
2022-02-08 11:30:00,239.91,240.59,239.9,240.34,3668.0,232.5056,233.1647,232.4959,232.9224,3668.0
2022-02-08 11:35:00,240.44,240.6,240.25,240.4,937.0,233.0193,233.1743,232.8351,232.9805,937.0
2022-02-08 11:40:00,240.63,240.63,240.54,240.56,600.0,233.2034,233.2034,233.1162,233.1356,600.0
2022-02-08 11:45:00,240.64,241.17,240.6,240.81,4532.0,233.2131,233.7268,233.1743,233.3779,4532.0
2022-02-08 11:50:00,240.61,240.68,240.61,240.68,200.0,233.184,233.2519,233.184,233.2519,200.0
2022-02-08 11:55:00,240.54,240.65,240.32,240.65,2132.0,233.1162,233.2228,232.903,233.2228,2132.0
2022-02-08 12:00:00,240.59,240.61,240.21,240.61,700.0,233.1647,233.184,232.7964,233.184,700.0
2022-02-08 12:05:00,240.27,240.28,239.92,240.0,1601.0,232.8545,232.8642,232.5153,232.5929,1601.0
2022-02-08 12:10:00,240.09,240.47,240.07,240.19,2135.0,232.6801,233.0484,232.6607,232.777,2135.0
2022-02-08 12:15:00,240.04,240.05,239.89,239.89,1077.0,232.6316,232.6413,232.4863,232.4863,1077.0
2022-02-08 12:20:00,239.92,240.23,239.92,240.09,1667.0,232.5153,232.8158,232.5153,232.6801,1667.0
2022-02-08 12:25:00,239.97,240.12,239.93,240.1,1565.0,232.5638,232.7092,232.525,232.6898,1565.0
2022-02-08 12:30:00,240.23,240.41,240.22,240.24,1411.0,232.8158,232.9902,232.8061,232.8255,1411.0
2022-02-08 12:35:00,240.27,240.43,240.24,240.43,906.0,232.8545,233.0096,232.8255,233.0096,906.0
2022-02-08 12:40:00,240.44,240.53,240.43,240.48,859.0,233.0193,233.1065,233.0096,233.058,859.0
2022-02-08 12:45:00,240.53,240.67,240.39,240.4,900.0,233.1065,233.2422,232.9708,232.9805,900.0
2022-02-08 12:50:00,240.34,240.34,240.11,240.25,707.0,232.9224,232.9224,232.6995,232.8351,707.0
2022-02-08 12:55:00,240.19,240.34,240.13,240.19,3551.0,232.777,232.9224,232.7189,232.777,3551.0
2022-02-08 13:00:00,240.16,240.16,239.88,239.89,1000.0,232.7479,232.7479,232.4766,232.4863,1000.0
2022-02-08 13:05:00,239.96,240.09,239.96,240.09,2000.0,232.5541,232.6801,232.5541,232.6801,2000.0
2022-02-08 13:10:00,240.09,240.16,240.0,240.04,1307.0,232.6801,232.7479,232.5929,232.6316,1307.0
2022-02-08 13:15:00,240.15,240.25,239.92,240.25,1292.0,232.7382,232.8351,232.5153,232.8351,1292.0
2022-02-08 13:20:00,240.15,240.2,240.08,240.11,950.0,232.7382,232.7867,232.6704,232.6995,950.0
2022-02-08 13:25:00,240.05,240.05,239.55,239.64,3507.0,232.6413,232.6413,232.1568,232.244,3507.0
2022-02-08 13:30:00,239.61,240.15,239.6,240.02,2400.0,232.2149,232.7382,232.2052,232.6122,2400.0
2022-02-08 13:35:00,240.0,240.13,239.77,239.77,2531.0,232.5929,232.7189,232.37,232.37,2531.0
2022-02-08 13:40:00,239.89,240.23,239.76,240.21,3073.0,232.4863,232.8158,232.3603,232.7964,3073.0
2022-02-08 13:45:00,240.06,240.23,240.04,240.23,500.0,232.651,232.8158,232.6316,232.8158,500.0
2022-02-08 13:50:00,240.15,240.15,239.98,240.06,901.0,232.7382,232.7382,232.5735,232.651,901.0
2022-02-08 13:55:00,240.1,240.11,239.99,240.06,1314.0,232.6898,232.6995,232.5832,232.651,1314.0
2022-02-08 14:00:00,240.17,240.22,239.97,239.97,10700.0,232.7576,232.8061,232.5638,232.5638,10700.0
2022-02-08 14:05:00,240.12,240.12,239.77,240.04,2401.0,232.7092,232.7092,232.37,232.6316,2401.0
2022-02-08 14:10:00,239.93,240.05,239.93,240.05,1200.0,232.525,232.6413,232.525,232.6413,1200.0
2022-02-08 14:15:00,240.02,240.02,239.69,239.8,3220.0,232.6122,232.6122,232.2924,232.399,3220.0
2022-02-08 14:20:00,239.94,240.0,239.69,239.7,3499.0,232.5347,232.5929,232.2924,232.3021,3499.0
2022-02-08 14:25:00,239.51,239.64,239.35,239.41,3194.0,232.118,232.244,231.9629,232.0211,3194.0
2022-02-08 14:30:00,239.35,239.67,239.3,239.67,5140.0,231.9629,232.273,231.9145,232.273,5140.0
2022-02-08 14:35:00,239.66,239.87,239.03,239.1,12794.0,232.2634,232.4669,231.6528,231.7206,12794.0
2022-02-08 14:40:00,239.2,239.3,239.04,239.23,2379.0,231.8176,231.9145,231.6625,231.8466,2379.0
2022-02-08 14:45:00,239.33,239.64,239.33,239.53,2200.0,231.9435,232.244,231.9435,232.1374,2200.0
2022-02-08 14:50:00,239.55,239.9,239.54,239.89,2138.0,232.1568,232.4959,232.1471,232.4863,2138.0
2022-02-08 14:55:00,239.86,240.12,239.75,240.12,5712.0,232.4572,232.7092,232.3506,232.7092,5712.0
2022-02-08 15:00:00,239.88,240.2,239.74,240.2,4185.0,232.4766,232.7867,232.3409,232.7867,4185.0
2022-02-08 15:05:00,240.04,240.14,239.98,240.14,2600.0,232.6316,232.7285,232.5735,232.7285,2600.0
2022-02-08 15:10:00,240.4,240.59,240.29,240.59,2143.0,232.9805,233.1647,232.8739,233.1647,2143.0
2022-02-08 15:15:00,240.5,240.57,240.31,240.5,1483.0,233.0774,233.1453,232.8933,233.0774,1483.0
2022-02-08 15:20:00,240.47,240.47,240.07,240.08,5883.0,233.0484,233.0484,232.6607,232.6704,5883.0
2022-02-08 15:25:00,240.11,240.44,240.08,240.44,5361.0,232.6995,233.0193,232.6704,233.0193,5361.0
2022-02-08 15:30:00,240.55,240.77,240.48,240.5,4296.0,233.1259,233.3391,233.058,233.0774,4296.0
2022-02-08 15:35:00,240.53,240.59,240.1,240.28,4074.0,233.1065,233.1647,232.6898,232.8642,4074.0
2022-02-08 15:40:00,240.29,240.46,240.14,240.15,4742.0,232.8739,233.0387,232.7285,232.7382,4742.0
2022-02-08 15:45:00,240.12,240.55,239.99,240.36,15003.0,232.7092,233.1259,232.5832,232.9418,15003.0
2022-02-08 15:50:00,240.47,241.02,240.09,241.02,36166.0,233.0484,233.5814,232.6801,233.5814,36166.0
2022-02-08 15:55:00,240.96,241.14,240.82,241.04,66017.0,233.5232,233.6977,233.3876,233.6008,66017.0
2022-02-09 09:30:00,242.97,243.56,242.58,243.17,2737.0,235.8724,236.4452,235.4938,236.0666,2737.0
2022-02-09 09:35:00,243.31,243.89,243.17,243.17,803.0,236.2025,236.7656,236.0666,236.0666,803.0
2022-02-09 09:40:00,243.17,243.17,242.62,243.12,1500.0,236.0666,236.0666,235.5327,236.0181,1500.0
2022-02-09 09:45:00,243.13,243.77,242.9,243.58,2796.0,236.0278,236.6491,235.8045,236.4646,2796.0
2022-02-09 09:50:00,243.74,244.42,243.51,243.67,2962.0,236.6199,237.2801,236.3967,236.552,2962.0
2022-02-09 09:55:00,243.84,244.45,243.8,243.89,2600.0,236.717,237.3092,236.6782,236.7656,2600.0
2022-02-09 10:00:00,243.99,244.17,243.67,244.17,13403.0,236.8626,237.0374,236.552,237.0374,13403.0
2022-02-09 10:05:00,244.04,244.08,243.43,243.69,1000.0,236.9112,236.95,236.319,236.5714,1000.0
2022-02-09 10:10:00,243.55,243.89,243.44,243.56,3907.0,236.4355,236.7656,236.3287,236.4452,3907.0
2022-02-09 10:15:00,243.45,243.77,243.38,243.63,3501.0,236.3384,236.6491,236.2705,236.5132,3501.0
2022-02-09 10:20:00,243.63,244.17,243.61,244.14,1740.0,236.5132,237.0374,236.4937,237.0083,1740.0
2022-02-09 10:25:00,244.07,244.24,243.98,244.24,935.0,236.9403,237.1053,236.8529,237.1053,935.0
2022-02-09 10:30:00,244.3,244.3,243.8,244.29,1755.0,237.1636,237.1636,236.6782,237.1539,1755.0
2022-02-09 10:35:00,244.19,244.57,244.19,244.34,473.0,237.0568,237.4257,237.0568,237.2024,473.0
2022-02-09 10:40:00,244.26,244.32,244.01,244.32,1036.0,237.1248,237.183,236.8821,237.183,1036.0
2022-02-09 10:45:00,244.05,244.36,244.0,244.36,1095.0,236.9209,237.2218,236.8724,237.2218,1095.0
2022-02-09 10:50:00,244.36,244.46,244.14,244.23,1830.0,237.2218,237.3189,237.0083,237.0956,1830.0
2022-02-09 10:55:00,244.32,244.32,244.2,244.28,300.0,237.183,237.183,237.0665,237.1442,300.0
2022-02-09 11:00:00,244.38,244.76,244.38,244.7,1712.0,237.2413,237.6102,237.2413,237.5519,1712.0
2022-02-09 11:05:00,244.86,244.86,244.67,244.79,1490.0,237.7072,237.7072,237.5228,237.6393,1490.0
2022-02-09 11:10:00,244.91,244.91,244.4,244.46,3400.0,237.7558,237.7558,237.2607,237.3189,3400.0
2022-02-09 11:15:00,244.32,244.57,244.32,244.57,900.0,237.183,237.4257,237.183,237.4257,900.0
2022-02-09 11:20:00,244.44,244.67,244.39,244.67,800.0,237.2995,237.5228,237.251,237.5228,800.0
2022-02-09 11:25:00,244.55,244.71,244.4,244.49,1778.0,237.4063,237.5616,237.2607,237.348,1778.0
2022-02-09 11:30:00,244.56,244.81,244.36,244.75,1624.0,237.416,237.6587,237.2218,237.6004,1624.0
2022-02-09 11:35:00,244.81,244.81,244.66,244.81,1443.0,237.6587,237.6587,237.5131,237.6587,1443.0
2022-02-09 11:40:00,244.9,245.36,244.79,245.1,4136.0,237.7461,238.1926,237.6393,237.9402,4136.0
2022-02-09 11:45:00,245.12,245.38,245.12,245.38,200.0,237.9596,238.212,237.9596,238.212,200.0
2022-02-09 11:50:00,245.77,245.77,245.52,245.58,700.0,238.5906,238.5906,238.348,238.4062,700.0
2022-02-09 11:55:00,245.48,246.04,245.46,245.95,2121.0,238.3091,238.8528,238.2897,238.7654,2121.0
2022-02-09 12:00:00,246.2,246.2,245.79,245.94,1800.0,239.0081,239.0081,238.6101,238.7557,1800.0
2022-02-09 12:05:00,246.01,246.27,245.82,246.2,2752.0,238.8236,239.076,238.6392,239.0081,2752.0
2022-02-09 12:10:00,246.22,246.35,245.97,245.97,1727.0,239.0275,239.1537,238.7848,238.7848,1727.0
2022-02-09 12:15:00,245.97,246.05,245.86,246.05,855.0,238.7848,238.8625,238.678,238.8625,855.0
2022-02-09 12:20:00,245.97,246.31,245.94,246.19,4397.0,238.7848,239.1149,238.7557,238.9984,4397.0
2022-02-09 12:25:00,246.0,246.06,245.76,245.76,2386.0,238.8139,238.8722,238.5809,238.5809,2386.0
2022-02-09 12:30:00,245.83,246.2,245.74,246.2,2020.0,238.6489,239.0081,238.5615,239.0081,2020.0
2022-02-09 12:35:00,245.88,245.98,245.86,245.92,1000.0,238.6974,238.7945,238.678,238.7363,1000.0
2022-02-09 12:40:00,246.0,246.06,245.81,245.86,1700.0,238.8139,238.8722,238.6295,238.678,1700.0
2022-02-09 12:45:00,245.98,246.06,245.91,246.06,2562.0,238.7945,238.8722,238.7266,238.8722,2562.0
2022-02-09 12:50:00,245.95,246.23,245.95,246.1,1900.0,238.7654,239.0372,238.7654,238.911,1900.0
2022-02-09 12:55:00,246.13,246.33,246.12,246.33,2605.0,238.9401,239.1343,238.9304,239.1343,2605.0
2022-02-09 13:00:00,246.55,246.91,246.5,246.69,4386.0,239.3479,239.6973,239.2993,239.4838,4386.0
2022-02-09 13:05:00,246.59,246.72,246.46,246.71,3006.0,239.3867,239.5129,239.2605,239.5032,3006.0
2022-02-09 13:10:00,246.73,247.23,246.73,247.0,4694.0,239.5226,240.008,239.5226,239.7847,4694.0
2022-02-09 13:15:00,246.96,247.18,246.95,247.18,600.0,239.7459,239.9595,239.7362,239.9595,600.0
2022-02-09 13:20:00,247.06,247.18,246.97,247.18,3183.0,239.843,239.9595,239.7556,239.9595,3183.0
2022-02-09 13:25:00,247.24,247.26,246.72,246.82,8088.0,240.0177,240.0371,239.5129,239.61,8088.0
2022-02-09 13:30:00,246.82,247.14,246.72,247.14,2294.0,239.61,239.9206,239.5129,239.9206,2294.0
2022-02-09 13:35:00,246.94,247.3,246.93,247.17,7980.0,239.7265,240.076,239.7168,239.9498,7980.0
2022-02-09 13:40:00,247.17,247.24,246.74,246.95,3614.0,239.9498,240.0177,239.5323,239.7362,3614.0
2022-02-09 13:45:00,247.11,247.52,247.01,247.52,2515.0,239.8915,240.2895,239.7944,240.2895,2515.0
2022-02-09 13:50:00,247.55,247.56,246.92,246.92,1930.0,240.3187,240.3284,239.7071,239.7071,1930.0
2022-02-09 13:55:00,246.8,247.16,246.8,247.16,1474.0,239.5906,239.94,239.5906,239.94,1474.0
2022-02-09 14:00:00,247.25,247.35,247.0,247.34,3716.0,240.0274,240.1245,239.7847,240.1148,3716.0
2022-02-09 14:05:00,247.34,247.34,247.02,247.02,3621.0,240.1148,240.1148,239.8041,239.8041,3621.0
2022-02-09 14:10:00,246.98,247.02,246.72,246.72,1346.0,239.7653,239.8041,239.5129,239.5129,1346.0
2022-02-09 14:15:00,246.72,246.79,246.51,246.52,2333.0,239.5129,239.5809,239.309,239.3187,2333.0
2022-02-09 14:20:00,246.61,246.65,246.55,246.61,1518.0,239.4061,239.4449,239.3479,239.4061,1518.0
2022-02-09 14:25:00,246.65,246.77,246.48,246.76,2669.0,239.4449,239.5614,239.2799,239.5517,2669.0
2022-02-09 14:30:00,246.79,246.91,246.57,246.91,3118.0,239.5809,239.6973,239.3673,239.6973,3118.0
2022-02-09 14:35:00,246.92,247.06,246.92,247.06,2526.0,239.7071,239.843,239.7071,239.843,2526.0
2022-02-09 14:40:00,246.86,247.09,246.77,246.87,2516.0,239.6488,239.8721,239.5614,239.6585,2516.0
2022-02-09 14:45:00,247.0,247.0,246.73,246.79,1981.0,239.7847,239.7847,239.5226,239.5809,1981.0
2022-02-09 14:50:00,246.76,246.9,246.44,246.51,3240.0,239.5517,239.6876,239.2411,239.309,3240.0
2022-02-09 14:55:00,246.56,246.63,245.83,246.06,3854.0,239.3576,239.4255,238.6489,238.8722,3854.0
2022-02-09 15:00:00,246.06,246.37,245.95,246.37,4025.0,238.8722,239.1731,238.7654,239.1731,4025.0
2022-02-09 15:05:00,246.22,246.35,246.03,246.03,3997.0,239.0275,239.1537,238.8431,238.8431,3997.0
2022-02-09 15:10:00,246.16,246.31,245.93,245.94,1613.0,238.9693,239.1149,238.746,238.7557,1613.0
2022-02-09 15:15:00,246.03,246.07,245.85,245.97,4252.0,238.8431,238.8819,238.6683,238.7848,4252.0
2022-02-09 15:20:00,245.98,245.98,245.68,245.9,2638.0,238.7945,238.7945,238.5033,238.7169,2638.0
2022-02-09 15:25:00,245.88,246.2,245.66,246.2,6507.0,238.6974,239.0081,238.4839,239.0081,6507.0
2022-02-09 15:30:00,246.28,246.49,246.28,246.4,5365.0,239.0857,239.2896,239.0857,239.2022,5365.0
2022-02-09 15:35:00,246.36,246.43,245.95,245.95,9131.0,239.1634,239.2314,238.7654,238.7654,9131.0
2022-02-09 15:40:00,245.88,245.96,245.68,245.96,7445.0,238.6974,238.7751,238.5033,238.7751,7445.0
2022-02-09 15:45:00,245.89,246.37,245.78,246.32,12082.0,238.7071,239.1731,238.6004,239.1246,12082.0
2022-02-09 15:50:00,246.5,246.78,246.3,246.42,19346.0,239.2993,239.5711,239.1052,239.2217,19346.0
2022-02-09 15:55:00,246.4,246.6,246.23,246.51,31566.0,239.2022,239.3964,239.0372,239.309,31566.0
2022-02-10 09:30:00,241.86,241.86,240.3,241.49,5824.0,234.7949,234.7949,233.2804,234.4357,5824.0
2022-02-10 09:35:00,240.95,241.49,240.83,241.49,2323.0,233.9114,234.4357,233.795,234.4357,2323.0
2022-02-10 09:40:00,241.49,241.84,240.81,241.65,9200.0,234.4357,234.7754,233.7755,234.591,9200.0
2022-02-10 09:45:00,241.95,242.36,241.83,242.36,3863.0,234.8822,235.2803,234.7657,235.2803,3863.0
2022-02-10 09:50:00,242.32,243.36,242.32,242.83,2085.0,235.2414,236.251,235.2414,235.7365,2085.0
2022-02-10 09:55:00,242.67,243.08,242.46,243.08,1800.0,235.5812,235.9792,235.3773,235.9792,1800.0
2022-02-10 10:00:00,242.44,242.81,242.31,242.81,859.0,235.3579,235.7171,235.2317,235.7171,859.0
2022-02-10 10:05:00,242.95,244.55,242.91,244.55,10068.0,235.853,237.4063,235.8142,237.4063,10068.0
2022-02-10 10:10:00,244.9,244.98,244.5,244.65,3000.0,237.7461,237.8237,237.3577,237.5034,3000.0
2022-02-10 10:15:00,244.46,244.7,243.76,243.8,4342.0,237.3189,237.5519,236.6394,236.6782,4342.0
2022-02-10 10:20:00,244.29,244.29,244.28,244.28,200.0,237.1539,237.1539,237.1442,237.1442,200.0
2022-02-10 10:25:00,243.99,244.66,243.96,244.66,618.0,236.8626,237.5131,236.8335,237.5131,618.0
2022-02-10 10:30:00,244.58,244.6,244.27,244.32,804.0,237.4354,237.4548,237.1345,237.183,804.0
2022-02-10 10:35:00,244.3,244.68,244.22,244.68,1036.0,237.1636,237.5325,237.0859,237.5325,1036.0
2022-02-10 10:40:00,244.81,245.31,244.69,244.69,800.0,237.6587,238.1441,237.5422,237.5422,800.0
2022-02-10 10:45:00,244.31,244.62,244.31,244.34,501.0,237.1733,237.4742,237.1733,237.2024,501.0
2022-02-10 10:50:00,244.24,244.24,243.3,243.5,10370.0,237.1053,237.1053,236.1928,236.387,10370.0
2022-02-10 10:55:00,243.39,243.39,242.68,242.68,5416.0,236.2802,236.2802,235.5909,235.5909,5416.0
2022-02-10 11:00:00,242.77,243.15,242.53,242.93,3302.0,235.6783,236.0472,235.4453,235.8336,3302.0
2022-02-10 11:05:00,242.93,243.44,242.71,242.81,2000.0,235.8336,236.3287,235.62,235.7171,2000.0
2022-02-10 11:10:00,242.98,242.98,242.07,242.13,2100.0,235.8821,235.8821,234.9987,235.057,2100.0
2022-02-10 11:15:00,242.35,242.87,242.22,242.64,2000.0,235.2706,235.7754,235.1443,235.5521,2000.0
2022-02-10 11:20:00,242.68,243.31,242.35,243.31,1903.0,235.5909,236.2025,235.2706,236.2025,1903.0
2022-02-10 11:25:00,243.03,243.34,242.71,243.02,1092.0,235.9307,236.2316,235.62,235.921,1092.0
2022-02-10 11:30:00,242.77,243.06,242.53,242.54,1800.0,235.6783,235.9598,235.4453,235.455,1800.0
2022-02-10 11:35:00,242.75,243.11,242.75,242.94,3567.0,235.6589,236.0084,235.6589,235.8433,3567.0
2022-02-10 11:40:00,242.93,242.93,242.53,242.71,2107.0,235.8336,235.8336,235.4453,235.62,2107.0
2022-02-10 11:45:00,242.87,243.16,242.71,243.15,4252.0,235.7754,236.0569,235.62,236.0472,4252.0
2022-02-10 11:50:00,243.19,243.44,243.07,243.44,3411.0,236.086,236.3287,235.9695,236.3287,3411.0
2022-02-10 11:55:00,243.28,243.73,243.24,243.37,1900.0,236.1734,236.6102,236.1346,236.2608,1900.0
2022-02-10 12:00:00,243.43,243.45,242.92,243.09,1803.0,236.319,236.3384,235.8239,235.9889,1803.0
2022-02-10 12:05:00,243.09,243.16,242.83,242.9,10931.0,235.9889,236.0569,235.7365,235.8045,10931.0
2022-02-10 12:10:00,242.9,243.22,242.9,243.15,2101.0,235.8045,236.1151,235.8045,236.0472,2101.0
2022-02-10 12:15:00,243.28,243.83,243.28,243.83,1905.0,236.1734,236.7073,236.1734,236.7073,1905.0
2022-02-10 12:20:00,243.84,243.85,243.83,243.85,300.0,236.717,236.7267,236.7073,236.7267,300.0
2022-02-10 12:25:00,243.65,243.97,243.57,243.97,5825.0,236.5326,236.8432,236.4549,236.8432,5825.0
2022-02-10 12:30:00,244.0,244.28,243.4,243.64,7036.0,236.8724,237.1442,236.2899,236.5229,7036.0
2022-02-10 12:35:00,243.84,244.05,243.76,243.87,4522.0,236.717,236.9209,236.6394,236.7462,4522.0
2022-02-10 12:40:00,244.11,244.66,244.1,244.49,5344.0,236.9791,237.5131,236.9694,237.348,5344.0
2022-02-10 12:45:00,244.49,244.49,242.99,243.36,36898.0,237.348,237.348,235.8919,236.251,36898.0
2022-02-10 12:50:00,243.15,243.15,242.47,242.68,1700.0,236.0472,236.0472,235.387,235.5909,1700.0
2022-02-10 12:55:00,242.33,242.68,242.15,242.64,2541.0,235.2511,235.5909,235.0764,235.5521,2541.0
2022-02-10 13:00:00,242.63,243.14,242.63,242.81,4242.0,235.5424,236.0375,235.5424,235.7171,4242.0
2022-02-10 13:05:00,242.96,243.11,242.75,243.1,4707.0,235.8627,236.0084,235.6589,235.9986,4707.0
2022-02-10 13:10:00,243.1,243.29,242.97,243.1,2806.0,235.9986,236.1831,235.8724,235.9986,2806.0
2022-02-10 13:15:00,243.04,243.34,242.89,243.29,31156.0,235.9404,236.2316,235.7948,236.1831,31156.0
2022-02-10 13:20:00,243.38,244.07,243.38,243.95,3000.0,236.2705,236.9403,236.2705,236.8238,3000.0
2022-02-10 13:25:00,243.95,244.26,243.57,243.61,50901.0,236.8238,237.1248,236.4549,236.4937,50901.0
2022-02-10 13:30:00,243.67,244.3,243.66,243.85,7335.0,236.552,237.1636,236.5423,236.7267,7335.0
2022-02-10 13:35:00,243.84,243.84,242.98,243.31,18501.0,236.717,236.717,235.8821,236.2025,18501.0
2022-02-10 13:40:00,243.46,243.85,243.43,243.85,2528.0,236.3481,236.7267,236.319,236.7267,2528.0
2022-02-10 13:45:00,243.81,243.81,243.46,243.79,877.0,236.6879,236.6879,236.3481,236.6685,877.0
2022-02-10 13:50:00,243.79,243.87,243.46,243.71,2873.0,236.6685,236.7462,236.3481,236.5908,2873.0
2022-02-10 13:55:00,243.69,244.01,243.68,244.01,1504.0,236.5714,236.8821,236.5617,236.8821,1504.0
2022-02-10 14:00:00,244.39,244.39,243.63,243.63,1600.0,237.251,237.251,236.5132,236.5132,1600.0
2022-02-10 14:05:00,243.63,243.98,243.48,243.67,3200.0,236.5132,236.8529,236.3675,236.552,3200.0
2022-02-10 14:10:00,243.69,243.73,243.24,243.47,4697.0,236.5714,236.6102,236.1346,236.3578,4697.0
2022-02-10 14:15:00,243.45,243.49,243.12,243.43,7322.0,236.3384,236.3773,236.0181,236.319,7322.0
2022-02-10 14:20:00,243.49,243.5,243.01,243.46,17482.0,236.3773,236.387,235.9113,236.3481,17482.0
2022-02-10 14:25:00,243.47,244.12,243.47,244.12,2520.0,236.3578,236.9888,236.3578,236.9888,2520.0
2022-02-10 14:30:00,244.06,244.25,243.96,244.1,2500.0,236.9306,237.115,236.8335,236.9694,2500.0
2022-02-10 14:35:00,244.33,244.53,244.33,244.53,632.0,237.1927,237.3869,237.1927,237.3869,632.0
2022-02-10 14:40:00,244.46,244.69,244.35,244.35,939.0,237.3189,237.5422,237.2121,237.2121,939.0
2022-02-10 14:45:00,244.22,244.57,244.0,244.0,2003.0,237.0859,237.4257,236.8724,236.8724,2003.0
2022-02-10 14:50:00,243.94,244.23,243.78,243.81,1800.0,236.8141,237.0956,236.6588,236.6879,1800.0
2022-02-10 14:55:00,244.15,244.2,243.83,244.18,5202.0,237.018,237.0665,236.7073,237.0471,5202.0
2022-02-10 15:00:00,244.09,244.24,243.85,244.22,5940.0,236.9597,237.1053,236.7267,237.0859,5940.0
2022-02-10 15:05:00,244.07,244.4,244.07,244.4,4000.0,236.9403,237.2607,236.9403,237.2607,4000.0
2022-02-10 15:10:00,244.35,244.48,244.24,244.24,2100.0,237.2121,237.3383,237.1053,237.1053,2100.0
2022-02-10 15:15:00,244.42,244.47,243.89,244.02,5026.0,237.2801,237.3286,236.7656,236.8918,5026.0
2022-02-10 15:20:00,244.17,244.22,243.83,243.98,7522.0,237.0374,237.0859,236.7073,236.8529,7522.0
2022-02-10 15:25:00,244.12,244.36,243.96,243.96,3040.0,236.9888,237.2218,236.8335,236.8335,3040.0
2022-02-10 15:30:00,243.96,244.12,243.83,243.92,18556.0,236.8335,236.9888,236.7073,236.7947,18556.0
2022-02-10 15:35:00,243.84,244.11,243.77,244.11,13898.0,236.717,236.9791,236.6491,236.9791,13898.0
2022-02-10 15:40:00,244.18,244.37,243.82,244.0,13818.0,237.0471,237.2315,236.6976,236.8724,13818.0
2022-02-10 15:45:00,243.91,244.18,243.85,244.0,32232.0,236.785,237.0471,236.7267,236.8724,32232.0
2022-02-10 15:50:00,244.0,244.33,243.84,244.15,29227.0,236.8724,237.1927,236.717,237.018,29227.0
2022-02-10 15:55:00,244.18,244.79,244.18,244.23,41527.0,237.0471,237.6393,237.0471,237.0956,41527.0
2022-02-11 09:30:00,244.44,244.99,244.44,244.55,3008.0,237.2995,237.8334,237.2995,237.4063,3008.0
2022-02-11 09:35:00,244.6,244.8,244.3,244.4,1422.0,237.4548,237.649,237.1636,237.2607,1422.0
2022-02-11 09:40:00,243.91,244.21,243.91,244.21,300.0,236.785,237.0762,236.785,237.0762,300.0
2022-02-11 09:45:00,244.54,245.2,244.46,244.51,1615.0,237.3966,238.0373,237.3189,237.3675,1615.0
2022-02-11 09:50:00,245.34,245.34,243.37,243.47,1971.0,238.1732,238.1732,236.2608,236.3578,1971.0
2022-02-11 09:55:00,243.97,244.74,243.54,244.58,11180.0,236.8432,237.5907,236.4258,237.4354,11180.0
2022-02-11 10:00:00,244.48,244.99,244.4,244.75,1862.0,237.3383,237.8334,237.2607,237.6004,1862.0
2022-02-11 10:05:00,244.78,245.27,244.75,245.08,2106.0,237.6296,238.1053,237.6004,237.9208,2106.0
2022-02-11 10:10:00,244.97,245.09,244.38,244.39,17935.0,237.814,237.9305,237.2413,237.251,17935.0
2022-02-11 10:15:00,244.64,244.78,244.1,244.41,25258.0,237.4937,237.6296,236.9694,237.2704,25258.0
2022-02-11 10:20:00,244.73,245.11,244.5,244.89,2200.0,237.581,237.9499,237.3577,237.7364,2200.0
2022-02-11 10:25:00,244.97,245.18,244.7,245.11,901.0,237.814,238.0179,237.5519,237.9499,901.0
2022-02-11 10:30:00,245.28,245.42,245.01,245.01,1419.0,238.115,238.2509,237.8528,237.8528,1419.0
2022-02-11 10:35:00,245.21,245.58,244.9,245.39,4000.0,238.047,238.4062,237.7461,238.2217,4000.0
2022-02-11 10:40:00,245.02,245.45,244.72,245.29,2617.0,237.8626,238.28,237.5713,238.1247,2617.0
2022-02-11 10:45:00,245.11,245.79,245.11,245.79,4316.0,237.9499,238.6101,237.9499,238.6101,4316.0
2022-02-11 10:50:00,245.72,245.72,245.01,245.19,12049.0,238.5421,238.5421,237.8528,238.0276,12049.0
2022-02-11 10:55:00,245.16,245.31,244.93,244.94,2100.0,237.9985,238.1441,237.7752,237.7849,2100.0
2022-02-11 11:00:00,245.05,245.5,245.05,245.5,4800.0,237.8917,238.3285,237.8917,238.3285,4800.0
2022-02-11 11:05:00,245.62,245.62,245.17,245.18,4169.0,238.445,238.445,238.0082,238.0179,4169.0
2022-02-11 11:10:00,245.13,245.13,244.42,244.75,22814.0,237.9693,237.9693,237.2801,237.6004,22814.0
2022-02-11 11:15:00,244.79,244.79,243.59,243.9,5148.0,237.6393,237.6393,236.4743,236.7753,5148.0
2022-02-11 11:20:00,243.91,244.13,243.64,243.64,1200.0,236.785,236.9986,236.5229,236.5229,1200.0
2022-02-11 11:25:00,243.58,243.84,243.41,243.75,3400.0,236.4646,236.717,236.2996,236.6297,3400.0
2022-02-11 11:30:00,243.86,244.58,243.86,244.35,32031.0,236.7364,237.4354,236.7364,237.2121,32031.0
2022-02-11 11:35:00,244.38,244.79,244.25,244.68,6130.0,237.2413,237.6393,237.115,237.5325,6130.0
2022-02-11 11:40:00,244.67,244.67,244.28,244.5,3100.0,237.5228,237.5228,237.1442,237.3577,3100.0
2022-02-11 11:45:00,244.68,244.76,244.52,244.76,1060.0,237.5325,237.6102,237.3772,237.6102,1060.0
2022-02-11 11:50:00,244.91,245.24,244.88,245.24,2198.0,237.7558,238.0761,237.7266,238.0761,2198.0
2022-02-11 11:55:00,245.39,245.56,245.23,245.4,12604.0,238.2217,238.3868,238.0664,238.2315,12604.0
2022-02-11 12:00:00,245.41,245.73,245.14,245.49,14000.0,238.2412,238.5518,237.9791,238.3188,14000.0
2022-02-11 12:05:00,245.3,245.38,244.97,244.98,3301.0,238.1344,238.212,237.814,237.8237,3301.0
2022-02-11 12:10:00,244.93,245.47,244.87,245.2,2400.0,237.7752,238.2994,237.7169,238.0373,2400.0
2022-02-11 12:15:00,245.2,245.46,245.13,245.13,2923.0,238.0373,238.2897,237.9693,237.9693,2923.0
2022-02-11 12:20:00,245.02,245.14,244.62,244.64,3438.0,237.8626,237.9791,237.4742,237.4937,3438.0
2022-02-11 12:25:00,244.62,244.85,244.56,244.85,1423.0,237.4742,237.6975,237.416,237.6975,1423.0
2022-02-11 12:30:00,244.69,245.03,244.68,244.69,1276.0,237.5422,237.8723,237.5325,237.5422,1276.0
2022-02-11 12:35:00,244.62,244.78,244.59,244.74,2660.0,237.4742,237.6296,237.4451,237.5907,2660.0
2022-02-11 12:40:00,244.74,244.74,243.66,244.0,4205.0,237.5907,237.5907,236.5423,236.8724,4205.0
2022-02-11 12:45:00,243.97,244.01,243.52,243.93,7214.0,236.8432,236.8821,236.4064,236.8044,7214.0
2022-02-11 12:50:00,244.02,244.04,243.72,243.72,1300.0,236.8918,236.9112,236.6005,236.6005,1300.0
2022-02-11 12:55:00,243.78,243.99,243.73,243.83,2202.0,236.6588,236.8626,236.6102,236.7073,2202.0
2022-02-11 13:00:00,243.97,244.14,243.78,244.06,8202.0,236.8432,237.0083,236.6588,236.9306,8202.0
2022-02-11 13:05:00,244.23,244.7,244.01,244.7,1800.0,237.0956,237.5519,236.8821,237.5519,1800.0
2022-02-11 13:10:00,244.33,244.6,244.29,244.59,4170.0,237.1927,237.4548,237.1539,237.4451,4170.0
2022-02-11 13:15:00,244.38,244.81,244.29,244.81,2006.0,237.2413,237.6587,237.1539,237.6587,2006.0
2022-02-11 13:20:00,244.77,244.8,244.63,244.68,2513.0,237.6199,237.649,237.4839,237.5325,2513.0
2022-02-11 13:25:00,244.77,244.77,244.58,244.65,5318.0,237.6199,237.6199,237.4354,237.5034,5318.0
2022-02-11 13:30:00,244.54,244.61,244.14,244.14,12100.0,237.3966,237.4645,237.0083,237.0083,12100.0
2022-02-11 13:35:00,243.06,243.39,242.78,243.1,15154.0,235.9598,236.2802,235.688,235.9986,15154.0
2022-02-11 13:40:00,243.1,243.1,242.0,242.16,30070.0,235.9986,235.9986,234.9308,235.0861,30070.0
2022-02-11 13:45:00,242.15,242.31,241.18,242.15,28807.0,235.0764,235.2317,234.1347,235.0764,28807.0
2022-02-11 13:50:00,241.83,242.32,241.6,242.32,3847.0,234.7657,235.2414,234.5425,235.2414,3847.0
2022-02-11 13:55:00,242.29,242.88,242.29,242.39,9049.0,235.2123,235.7851,235.2123,235.3094,9049.0
2022-02-11 14:00:00,242.36,242.67,241.97,242.47,6526.0,235.2803,235.5812,234.9017,235.387,6526.0
2022-02-11 14:05:00,242.62,243.72,242.5,243.31,26480.0,235.5327,236.6005,235.4162,236.2025,26480.0
2022-02-11 14:10:00,243.37,243.53,242.74,243.49,3508.0,236.2608,236.4161,235.6492,236.3773,3508.0
2022-02-11 14:15:00,243.65,244.88,243.65,244.86,8514.0,236.5326,237.7266,236.5326,237.7072,8514.0
2022-02-11 14:20:00,244.89,245.1,244.2,244.2,4485.0,237.7364,237.9402,237.0665,237.0665,4485.0
2022-02-11 14:25:00,244.4,244.5,243.0,243.25,1855.0,237.2607,237.3577,235.9016,236.1443,1855.0
2022-02-11 14:30:00,242.93,243.87,242.87,243.87,2100.0,235.8336,236.7462,235.7754,236.7462,2100.0
2022-02-11 14:35:00,243.25,243.66,243.25,243.65,1200.0,236.1443,236.5423,236.1443,236.5326,1200.0
2022-02-11 14:40:00,243.63,243.63,242.88,242.98,2837.0,236.5132,236.5132,235.7851,235.8821,2837.0
2022-02-11 14:45:00,242.79,242.79,242.32,242.32,5361.0,235.6977,235.6977,235.2414,235.2414,5361.0
2022-02-11 14:50:00,242.52,242.57,241.8,241.95,4233.0,235.4356,235.4841,234.7366,234.8822,4233.0
2022-02-11 14:55:00,242.08,242.87,242.08,242.67,1722.0,235.0084,235.7754,235.0084,235.5812,1722.0
2022-02-11 15:00:00,242.77,243.88,242.77,243.88,3920.0,235.6783,236.7559,235.6783,236.7559,3920.0
2022-02-11 15:05:00,243.93,243.93,243.3,243.42,4159.0,236.8044,236.8044,236.1928,236.3093,4159.0
2022-02-11 15:10:00,243.35,243.5,243.08,243.36,14586.0,236.2413,236.387,235.9792,236.251,14586.0
2022-02-11 15:15:00,243.27,243.64,242.8,242.8,7450.0,236.1637,236.5229,235.7074,235.7074,7450.0
2022-02-11 15:20:00,242.8,243.1,242.66,242.82,9357.0,235.7074,235.9986,235.5715,235.7268,9357.0
2022-02-11 15:25:00,242.82,243.95,242.74,243.75,26656.0,235.7268,236.8238,235.6492,236.6297,26656.0
2022-02-11 15:30:00,243.74,243.8,242.85,243.8,9217.0,236.6199,236.6782,235.7559,236.6782,9217.0
2022-02-11 15:35:00,243.62,244.12,243.48,244.1,15096.0,236.5035,236.9888,236.3675,236.9694,15096.0
2022-02-11 15:40:00,244.11,244.16,243.21,243.79,13098.0,236.9791,237.0277,236.1054,236.6685,13098.0
2022-02-11 15:45:00,243.8,244.84,243.79,244.84,12302.0,236.6782,237.6878,236.6685,237.6878,12302.0
2022-02-11 15:50:00,244.97,244.98,244.26,244.63,30555.0,237.814,237.8237,237.1248,237.4839,30555.0
2022-02-11 15:55:00,244.82,245.1,243.92,244.02,167777.0,237.6684,237.9402,236.7947,236.8918,167777.0
2022-02-14 09:30:00,242.59,242.75,240.25,241.09,4775.0,235.5035,235.6589,233.2319,234.0474,4775.0
2022-02-14 09:35:00,241.49,242.58,241.07,241.07,6079.0,234.4357,235.4938,234.0279,234.0279,6079.0
2022-02-14 09:40:00,241.94,242.64,241.71,241.71,1400.0,234.8725,235.5521,234.6492,234.6492,1400.0
2022-02-14 09:45:00,240.64,241.81,240.63,241.68,2430.0,233.6105,234.7463,233.6008,234.6201,2430.0
2022-02-14 09:50:00,241.65,242.01,241.5,241.52,1570.0,234.591,234.9405,234.4454,234.4648,1570.0
2022-02-14 09:55:00,241.17,241.17,240.25,240.5,1164.0,234.125,234.125,233.2319,233.4746,1164.0
2022-02-14 10:00:00,240.18,240.18,239.1,239.35,1300.0,233.1639,233.1639,232.1155,232.3582,1300.0
2022-02-14 10:05:00,238.6,238.87,238.21,238.87,1839.0,231.6301,231.8922,231.2515,231.8922,1839.0
2022-02-14 10:10:00,238.54,239.05,238.34,239.04,3209.0,231.5718,232.067,231.3777,232.0572,3209.0
2022-02-14 10:15:00,238.6,238.6,237.04,237.5,1506.0,231.6301,231.6301,230.1157,230.5622,1506.0
2022-02-14 10:20:00,237.05,237.55,237.0,237.55,2808.0,230.1254,230.6108,230.0768,230.6108,2808.0
2022-02-14 10:25:00,237.51,237.51,236.43,236.62,3135.0,230.5719,230.5719,229.5235,229.7079,3135.0
2022-02-14 10:30:00,236.29,236.29,235.4,235.85,4643.0,229.3876,229.3876,228.5236,228.9604,4643.0
2022-02-14 10:35:00,235.8,236.09,235.59,235.83,2200.0,228.9119,229.1934,228.708,228.941,2200.0
2022-02-14 10:40:00,235.68,236.01,235.67,235.68,606.0,228.7954,229.1158,228.7857,228.7954,606.0
2022-02-14 10:45:00,235.68,236.26,235.68,235.81,2375.0,228.7954,229.3585,228.7954,228.9216,2375.0
2022-02-14 10:50:00,235.98,236.33,235.86,236.22,6521.0,229.0866,229.4264,228.9701,229.3196,6521.0
2022-02-14 10:55:00,235.94,235.99,234.72,234.72,2313.0,229.0478,229.0963,227.8634,227.8634,2313.0
2022-02-14 11:00:00,234.85,234.85,233.58,233.81,3982.0,227.9896,227.9896,226.7567,226.98,3982.0
2022-02-14 11:05:00,233.93,233.93,233.24,233.37,4820.0,227.0965,227.0965,226.4267,226.5529,4820.0
2022-02-14 11:10:00,233.3,233.65,233.04,233.54,4618.0,226.4849,226.8247,226.2325,226.7179,4618.0
2022-02-14 11:15:00,233.62,234.37,233.61,234.37,4446.0,226.7956,227.5237,226.7859,227.5237,4446.0
2022-02-14 11:20:00,234.14,234.41,233.98,234.41,1600.0,227.3004,227.5625,227.1451,227.5625,1600.0
2022-02-14 11:25:00,234.37,234.87,234.23,234.83,1900.0,227.5237,228.0091,227.3878,227.9702,1900.0
2022-02-14 11:30:00,234.6,234.6,234.34,234.44,413.0,227.7469,227.7469,227.4945,227.5916,413.0
2022-02-14 11:35:00,234.53,234.69,233.7,234.01,2258.0,227.679,227.8343,226.8732,227.1742,2258.0
2022-02-14 11:40:00,233.94,233.94,233.51,233.7,1441.0,227.1062,227.1062,226.6888,226.8732,1441.0
2022-02-14 11:45:00,233.84,234.14,233.61,234.14,6431.0,227.0091,227.3004,226.7859,227.3004,6431.0
2022-02-14 11:50:00,234.36,234.36,233.5,233.59,1194.0,227.514,227.514,226.6791,226.7664,1194.0
2022-02-14 11:55:00,233.41,233.67,233.39,233.67,401.0,226.5917,226.8441,226.5723,226.8441,401.0
2022-02-14 12:00:00,233.55,234.06,233.55,234.06,3350.0,226.7276,227.2227,226.7276,227.2227,3350.0
2022-02-14 12:05:00,233.61,233.88,233.54,233.54,1000.0,226.7859,227.048,226.7179,226.7179,1000.0
2022-02-14 12:10:00,233.62,233.71,232.88,232.88,10611.0,226.7956,226.8829,226.0772,226.0772,10611.0
2022-02-14 12:15:00,233.12,233.64,233.12,233.41,4000.0,226.3102,226.815,226.3102,226.5917,4000.0
2022-02-14 12:20:00,233.38,233.41,232.75,232.75,8147.0,226.5626,226.5917,225.951,225.951,8147.0
2022-02-14 12:25:00,232.88,234.87,232.88,234.86,20176.0,226.0772,228.0091,226.0772,227.9993,20176.0
2022-02-14 12:30:00,234.88,235.37,234.7,234.98,5485.0,228.0188,228.4944,227.844,228.1158,5485.0
2022-02-14 12:35:00,234.82,235.32,234.73,235.3,7212.0,227.9605,228.4459,227.8731,228.4265,7212.0
2022-02-14 12:40:00,235.31,236.24,235.3,235.74,3925.0,228.4362,229.339,228.4265,228.8536,3925.0
2022-02-14 12:45:00,236.03,237.06,235.96,237.05,7870.0,229.1352,230.1351,229.0672,230.1254,7870.0
2022-02-14 12:50:00,237.01,237.01,236.38,236.38,6304.0,230.0865,230.0865,229.4749,229.4749,6304.0
2022-02-14 12:55:00,236.56,236.56,235.55,236.09,5843.0,229.6497,229.6497,228.6692,229.1934,5843.0
2022-02-14 13:00:00,236.16,236.18,235.77,235.78,2833.0,229.2614,229.2808,228.8828,228.8925,2833.0
2022-02-14 13:05:00,235.78,235.85,235.65,235.66,800.0,228.8925,228.9604,228.7663,228.776,800.0
2022-02-14 13:10:00,235.59,235.93,235.59,235.72,3306.0,228.708,229.0381,228.708,228.8342,3306.0
2022-02-14 13:15:00,235.72,235.83,235.56,235.82,2431.0,228.8342,228.941,228.6789,228.9313,2431.0
2022-02-14 13:20:00,235.81,235.92,235.46,235.57,7799.0,228.9216,229.0284,228.5818,228.6886,7799.0
2022-02-14 13:25:00,235.51,235.84,235.44,235.81,5458.0,228.6304,228.9507,228.5624,228.9216,5458.0
2022-02-14 13:30:00,235.53,235.66,234.93,234.98,1702.0,228.6498,228.776,228.0673,228.1158,1702.0
2022-02-14 13:35:00,234.86,234.86,234.47,234.47,880.0,227.9993,227.9993,227.6207,227.6207,880.0
2022-02-14 13:40:00,234.6,234.61,234.06,234.44,4115.0,227.7469,227.7567,227.2227,227.5916,4115.0
2022-02-14 13:45:00,234.4,234.4,233.72,233.72,1800.0,227.5528,227.5528,226.8926,226.8926,1800.0
2022-02-14 13:50:00,233.69,233.69,232.81,232.86,4616.0,226.8635,226.8635,226.0092,226.0578,4616.0
2022-02-14 13:55:00,233.08,233.08,232.42,232.44,10018.0,226.2713,226.2713,225.6306,225.65,10018.0
2022-02-14 14:00:00,232.32,232.54,231.97,232.17,8708.0,225.5335,225.7471,225.1938,225.3879,8708.0
2022-02-14 14:05:00,232.0,232.17,231.66,231.97,5379.0,225.2229,225.3879,224.8928,225.1938,5379.0
2022-02-14 14:10:00,231.9,232.3,231.84,232.27,4913.0,225.1258,225.5141,225.0676,225.485,4913.0
2022-02-14 14:15:00,232.22,232.7,232.09,232.61,3596.0,225.4365,225.9024,225.3103,225.8151,3596.0
2022-02-14 14:20:00,232.64,232.64,232.33,232.38,1700.0,225.8442,225.8442,225.5433,225.5918,1700.0
2022-02-14 14:25:00,232.3,233.42,232.1,233.27,3702.0,225.5141,226.6014,225.32,226.4558,3702.0
2022-02-14 14:30:00,233.26,233.55,232.87,233.38,3600.0,226.4461,226.7276,226.0675,226.5626,3600.0
2022-02-14 14:35:00,233.37,233.37,232.98,233.25,1220.0,226.5529,226.5529,226.1743,226.4364,1220.0
2022-02-14 14:40:00,232.99,233.55,232.99,233.42,3510.0,226.184,226.7276,226.184,226.6014,3510.0
2022-02-14 14:45:00,232.99,233.41,232.9,233.41,3105.0,226.184,226.5917,226.0966,226.5917,3105.0
2022-02-14 14:50:00,233.49,234.15,233.4,233.75,3701.0,226.6694,227.3101,226.582,226.9218,3701.0
2022-02-14 14:55:00,233.77,234.23,233.64,234.08,3841.0,226.9412,227.3878,226.815,227.2421,3841.0
2022-02-14 15:00:00,234.25,234.29,233.5,233.69,9373.0,227.4072,227.446,226.6791,226.8635,9373.0
2022-02-14 15:05:00,233.04,233.49,232.85,233.49,2411.0,226.2325,226.6694,226.0481,226.6694,2411.0
2022-02-14 15:10:00,233.42,233.83,233.29,233.82,3220.0,226.6014,226.9994,226.4752,226.9897,3220.0
2022-02-14 15:15:00,233.75,233.75,233.45,233.75,3971.0,226.9218,226.9218,226.6305,226.9218,3971.0
2022-02-14 15:20:00,233.57,234.23,233.18,234.04,2739.0,226.747,227.3878,226.3684,227.2033,2739.0
2022-02-14 15:25:00,233.96,234.08,233.79,233.81,2392.0,227.1256,227.2421,226.9606,226.98,2392.0
2022-02-14 15:30:00,233.75,234.55,233.69,234.55,3869.0,226.9218,227.6984,226.8635,227.6984,3869.0
2022-02-14 15:35:00,234.46,234.59,234.0,234.0,5090.0,227.611,227.7372,227.1645,227.1645,5090.0
2022-02-14 15:40:00,234.01,234.23,233.84,234.16,10772.0,227.1742,227.3878,227.0091,227.3198,10772.0
2022-02-14 15:45:00,234.2,234.27,233.46,234.0,8096.0,227.3586,227.4266,226.6402,227.1645,8096.0
2022-02-14 15:50:00,233.6,233.72,233.21,233.46,21240.0,226.7762,226.8926,226.3975,226.6402,21240.0
2022-02-14 15:55:00,233.45,233.92,233.36,233.57,47491.0,226.6305,227.0868,226.5432,226.747,47491.0
2022-02-15 09:30:00,235.81,235.81,234.71,235.25,13773.0,228.9216,228.9216,227.8537,228.378,13773.0
2022-02-15 09:35:00,235.45,235.92,234.54,235.69,2568.0,228.5721,229.0284,227.6887,228.8051,2568.0
2022-02-15 09:40:00,235.45,235.45,234.71,234.71,800.0,228.5721,228.5721,227.8537,227.8537,800.0
2022-02-15 09:45:00,234.78,235.86,234.78,235.13,3128.0,227.9217,228.9701,227.9217,228.2615,3128.0
2022-02-15 09:50:00,234.49,234.76,234.03,234.15,1500.0,227.6402,227.9023,227.1936,227.3101,1500.0
2022-02-15 09:55:00,234.5,235.19,234.36,235.03,3041.0,227.6499,228.3197,227.514,228.1644,3041.0
2022-02-15 10:00:00,235.26,235.31,234.33,234.7,2202.0,228.3877,228.4362,227.4848,227.844,2202.0
2022-02-15 10:05:00,234.5,234.87,234.45,234.67,2025.0,227.6499,228.0091,227.6013,227.8149,2025.0
2022-02-15 10:10:00,234.52,234.53,233.96,234.06,2000.0,227.6693,227.679,227.1256,227.2227,2000.0
2022-02-15 10:15:00,234.32,234.61,233.88,234.05,1723.0,227.4751,227.7567,227.048,227.213,1723.0
2022-02-15 10:20:00,234.12,234.33,233.92,234.08,1548.0,227.281,227.4848,227.0868,227.2421,1548.0
2022-02-15 10:25:00,233.9,233.95,233.51,233.95,2186.0,227.0674,227.1159,226.6888,227.1159,2186.0
2022-02-15 10:30:00,233.84,233.88,233.47,233.57,1213.0,227.0091,227.048,226.65,226.747,1213.0
2022-02-15 10:35:00,233.4,233.76,233.38,233.68,3253.0,226.582,226.9315,226.5626,226.8538,3253.0
2022-02-15 10:40:00,233.8,234.14,233.69,234.08,1614.0,226.9703,227.3004,226.8635,227.2421,1614.0
2022-02-15 10:45:00,234.21,234.74,234.09,234.59,2808.0,227.3683,227.8829,227.2518,227.7372,2808.0
2022-02-15 10:50:00,234.75,234.83,234.61,234.71,3546.0,227.8926,227.9702,227.7567,227.8537,3546.0
2022-02-15 10:55:00,234.61,234.74,234.43,234.47,4174.0,227.7567,227.8829,227.5819,227.6207,4174.0
2022-02-15 11:00:00,234.49,234.77,234.48,234.48,1095.0,227.6402,227.912,227.6304,227.6304,1095.0
2022-02-15 11:05:00,234.53,234.7,234.2,234.7,2111.0,227.679,227.844,227.3586,227.844,2111.0
2022-02-15 11:10:00,234.62,234.62,233.83,233.95,2230.0,227.7664,227.7664,226.9994,227.1159,2230.0
2022-02-15 11:15:00,233.88,233.98,233.6,233.77,2711.0,227.048,227.1451,226.7762,226.9412,2711.0
2022-02-15 11:20:00,233.7,233.71,233.58,233.65,1800.0,226.8732,226.8829,226.7567,226.8247,1800.0
2022-02-15 11:25:00,233.55,233.59,233.16,233.33,7531.0,226.7276,226.7664,226.349,226.514,7531.0
2022-02-15 11:30:00,233.51,234.02,233.5,234.02,1145.0,226.6888,227.1839,226.6791,227.1839,1145.0
2022-02-15 11:35:00,233.87,233.87,233.6,233.85,2401.0,227.0383,227.0383,226.7762,227.0189,2401.0
2022-02-15 11:40:00,233.8,233.97,233.75,233.85,2100.0,226.9703,227.1353,226.9218,227.0189,2100.0
2022-02-15 11:45:00,233.85,233.95,233.84,233.93,1734.0,227.0189,227.1159,227.0091,227.0965,1734.0
2022-02-15 11:50:00,233.94,234.01,233.74,233.91,2300.0,227.1062,227.1742,226.9121,227.0771,2300.0
2022-02-15 11:55:00,233.91,234.12,233.91,234.01,2424.0,227.0771,227.281,227.0771,227.1742,2424.0
2022-02-15 12:00:00,234.23,234.36,233.92,233.92,3026.0,227.3878,227.514,227.0868,227.0868,3026.0
2022-02-15 12:05:00,234.03,234.13,233.73,233.86,2986.0,227.1936,227.2907,226.9024,227.0286,2986.0
2022-02-15 12:10:00,233.85,233.85,233.24,233.28,1274.0,227.0189,227.0189,226.4267,226.4655,1274.0
2022-02-15 12:15:00,233.25,233.49,233.14,233.49,1727.0,226.4364,226.6694,226.3296,226.6694,1727.0
2022-02-15 12:20:00,233.37,233.44,233.25,233.26,1838.0,226.5529,226.6208,226.4364,226.4461,1838.0
2022-02-15 12:25:00,233.37,233.37,233.16,233.29,1901.0,226.5529,226.5529,226.349,226.4752,1901.0
2022-02-15 12:30:00,233.17,233.26,232.91,232.91,1727.0,226.3587,226.4461,226.1063,226.1063,1727.0
2022-02-15 12:35:00,233.07,233.07,233.03,233.06,1411.0,226.2616,226.2616,226.2228,226.2519,1411.0
2022-02-15 12:40:00,233.05,233.05,232.75,232.88,3137.0,226.2422,226.2422,225.951,226.0772,3137.0
2022-02-15 12:45:00,232.88,232.88,232.3,232.33,2300.0,226.0772,226.0772,225.5141,225.5433,2300.0
2022-02-15 12:50:00,232.37,232.72,232.37,232.6,1826.0,225.5821,225.9219,225.5821,225.8054,1826.0
2022-02-15 12:55:00,232.59,232.93,232.59,232.89,2415.0,225.7957,226.1257,225.7957,226.0869,2415.0
2022-02-15 13:00:00,232.86,233.12,232.71,233.12,1434.0,226.0578,226.3102,225.9122,226.3102,1434.0
2022-02-15 13:05:00,233.24,233.27,233.24,233.27,212.0,226.4267,226.4558,226.4267,226.4558,212.0
2022-02-15 13:10:00,233.28,233.32,232.97,232.99,2815.0,226.4655,226.5043,226.1646,226.184,2815.0
2022-02-15 13:15:00,233.04,233.09,232.98,233.01,1940.0,226.2325,226.2811,226.1743,226.2034,1940.0
2022-02-15 13:20:00,233.0,233.22,232.91,233.2,2000.0,226.1937,226.4073,226.1063,226.3878,2000.0
2022-02-15 13:25:00,233.24,233.72,233.23,233.72,5101.0,226.4267,226.8926,226.417,226.8926,5101.0
2022-02-15 13:30:00,233.79,233.79,233.65,233.67,1904.0,226.9606,226.9606,226.8247,226.8441,1904.0
2022-02-15 13:35:00,233.55,233.64,233.46,233.63,1312.0,226.7276,226.815,226.6402,226.8053,1312.0
2022-02-15 13:40:00,233.78,233.82,233.53,233.75,2874.0,226.9509,226.9897,226.7082,226.9218,2874.0
2022-02-15 13:45:00,233.67,233.68,233.49,233.62,4153.0,226.8441,226.8538,226.6694,226.7956,4153.0
2022-02-15 13:50:00,233.57,233.58,233.37,233.57,4911.0,226.747,226.7567,226.5529,226.747,4911.0
2022-02-15 13:55:00,233.76,233.81,233.61,233.67,1819.0,226.9315,226.98,226.7859,226.8441,1819.0
2022-02-15 14:00:00,233.74,233.88,233.63,233.79,5660.0,226.9121,227.048,226.8053,226.9606,5660.0
2022-02-15 14:05:00,233.76,233.84,233.73,233.77,1800.0,226.9315,227.0091,226.9024,226.9412,1800.0
2022-02-15 14:10:00,233.9,233.9,233.72,233.76,1667.0,227.0674,227.0674,226.8926,226.9315,1667.0
2022-02-15 14:15:00,233.81,233.93,233.73,233.84,2413.0,226.98,227.0965,226.9024,227.0091,2413.0
2022-02-15 14:20:00,233.85,234.04,233.85,233.94,1401.0,227.0189,227.2033,227.0189,227.1062,1401.0
2022-02-15 14:25:00,233.84,233.95,233.73,233.91,6041.0,227.0091,227.1159,226.9024,227.0771,6041.0
2022-02-15 14:30:00,233.94,233.97,233.88,233.88,900.0,227.1062,227.1353,227.048,227.048,900.0
2022-02-15 14:35:00,234.09,234.09,233.86,233.92,1305.0,227.2518,227.2518,227.0286,227.0868,1305.0
2022-02-15 14:40:00,233.84,234.19,233.68,234.19,6860.0,227.0091,227.3489,226.8538,227.3489,6860.0
2022-02-15 14:45:00,234.43,234.43,234.08,234.08,900.0,227.5819,227.5819,227.2421,227.2421,900.0
2022-02-15 14:50:00,234.1,234.32,233.93,234.19,3698.0,227.2615,227.4751,227.0965,227.3489,3698.0
2022-02-15 14:55:00,234.4,234.54,234.38,234.43,1600.0,227.5528,227.6887,227.5334,227.5819,1600.0
2022-02-15 15:00:00,234.49,234.87,234.49,234.77,6354.0,227.6402,228.0091,227.6402,227.912,6354.0
2022-02-15 15:05:00,234.81,234.84,234.68,234.75,3791.0,227.9508,227.9799,227.8246,227.8926,3791.0
2022-02-15 15:10:00,234.65,234.7,234.42,234.56,4408.0,227.7955,227.844,227.5722,227.7081,4408.0
2022-02-15 15:15:00,234.66,234.66,234.25,234.35,2100.0,227.8052,227.8052,227.4072,227.5042,2100.0
2022-02-15 15:20:00,234.41,234.41,233.97,234.02,2226.0,227.5625,227.5625,227.1353,227.1839,2226.0
2022-02-15 15:25:00,234.09,234.13,233.98,234.08,4266.0,227.2518,227.2907,227.1451,227.2421,4266.0
2022-02-15 15:30:00,234.08,234.1,233.69,234.04,8670.0,227.2421,227.2615,226.8635,227.2033,8670.0
2022-02-15 15:35:00,233.95,234.35,233.94,234.22,7152.0,227.1159,227.5042,227.1062,227.378,7152.0
2022-02-15 15:40:00,234.09,234.15,233.71,233.95,12446.0,227.2518,227.3101,226.8829,227.1159,12446.0
2022-02-15 15:45:00,233.95,234.02,233.7,234.0,18211.0,227.1159,227.1839,226.8732,227.1645,18211.0
2022-02-15 15:50:00,234.3,234.84,234.3,234.63,25049.0,227.4557,227.9799,227.4557,227.7761,25049.0
2022-02-15 15:55:00,234.61,235.41,234.61,235.26,44999.0,227.7567,228.5333,227.7567,228.3877,44999.0
2022-02-16 09:30:00,234.79,235.64,233.13,234.09,10691.0,227.9314,228.7566,226.3199,227.2518,10691.0
2022-02-16 09:35:00,234.37,234.93,233.71,234.38,3176.0,227.5237,228.0673,226.8829,227.5334,3176.0
2022-02-16 09:40:00,234.22,234.37,233.25,233.42,8692.0,227.378,227.5237,226.4364,226.6014,8692.0
2022-02-16 09:45:00,233.36,233.58,232.57,233.02,5707.0,226.5432,226.7567,225.7762,226.2131,5707.0
2022-02-16 09:50:00,232.79,233.17,232.5,232.86,5368.0,225.9898,226.3587,225.7083,226.0578,5368.0
2022-02-16 09:55:00,233.36,233.46,232.45,232.96,6010.0,226.5432,226.6402,225.6597,226.1548,6010.0
2022-02-16 10:00:00,232.78,233.96,232.61,233.93,7234.0,225.9801,227.1256,225.8151,227.0965,7234.0
2022-02-16 10:05:00,233.33,233.33,232.98,233.01,1800.0,226.514,226.514,226.1743,226.2034,1800.0
2022-02-16 10:10:00,233.06,233.65,232.93,233.09,2532.0,226.2519,226.8247,226.1257,226.2811,2532.0
2022-02-16 10:15:00,233.21,233.4,232.75,232.96,2716.0,226.3975,226.582,225.951,226.1548,2716.0
2022-02-16 10:20:00,232.94,233.56,232.93,233.52,1880.0,226.1354,226.7373,226.1257,226.6985,1880.0
2022-02-16 10:25:00,233.4,233.52,232.9,233.32,15186.0,226.582,226.6985,226.0966,226.5043,15186.0
2022-02-16 10:30:00,233.18,233.18,232.26,232.26,1205.0,226.3684,226.3684,225.4753,225.4753,1205.0
2022-02-16 10:35:00,232.37,232.51,231.72,232.15,3724.0,225.5821,225.718,224.9511,225.3685,3724.0
2022-02-16 10:40:00,232.18,232.34,231.89,232.34,2121.0,225.3976,225.553,225.1161,225.553,2121.0
2022-02-16 10:45:00,232.37,232.41,231.95,231.95,300.0,225.5821,225.6209,225.1744,225.1744,300.0
2022-02-16 10:50:00,231.95,232.43,231.74,232.43,2086.0,225.1744,225.6403,224.9705,225.6403,2086.0
2022-02-16 10:55:00,232.36,232.48,232.04,232.04,1023.0,225.5724,225.6889,225.2617,225.2617,1023.0
2022-02-16 11:00:00,232.15,232.77,232.12,232.77,3445.0,225.3685,225.9704,225.3394,225.9704,3445.0
2022-02-16 11:05:00,232.56,233.85,232.56,233.85,2403.0,225.7665,227.0189,225.7665,227.0189,2403.0
2022-02-16 11:10:00,233.6,233.9,233.6,233.7,400.0,226.7762,227.0674,226.7762,226.8732,400.0
2022-02-16 11:15:00,233.54,233.75,233.26,233.35,3102.0,226.7179,226.9218,226.4461,226.5335,3102.0
2022-02-16 11:20:00,233.36,233.98,233.26,233.98,2483.0,226.5432,227.1451,226.4461,227.1451,2483.0
2022-02-16 11:25:00,233.99,234.28,233.99,234.09,2388.0,227.1548,227.4363,227.1548,227.2518,2388.0
2022-02-16 11:30:00,233.88,233.99,233.64,233.91,2659.0,227.048,227.1548,226.815,227.0771,2659.0
2022-02-16 11:35:00,234.04,234.2,233.97,234.18,1285.0,227.2033,227.3586,227.1353,227.3392,1285.0
2022-02-16 11:40:00,234.18,234.18,233.9,233.92,500.0,227.3392,227.3392,227.0674,227.0868,500.0
2022-02-16 11:45:00,233.93,234.04,233.81,233.95,1400.0,227.0965,227.2033,226.98,227.1159,1400.0
2022-02-16 11:50:00,233.85,233.85,233.33,233.33,2426.0,227.0189,227.0189,226.514,226.514,2426.0
2022-02-16 11:55:00,232.7,232.7,232.7,232.7,100.0,225.9024,225.9024,225.9024,225.9024,100.0
2022-02-16 12:00:00,232.53,233.13,232.53,232.86,1000.0,225.7374,226.3199,225.7374,226.0578,1000.0
2022-02-16 12:05:00,232.86,233.0,232.47,232.91,2695.0,226.0578,226.1937,225.6792,226.1063,2695.0
2022-02-16 12:10:00,232.9,233.13,232.81,232.99,2736.0,226.0966,226.3199,226.0092,226.184,2736.0
2022-02-16 12:15:00,233.07,233.47,233.07,233.31,1500.0,226.2616,226.65,226.2616,226.4946,1500.0
2022-02-16 12:20:00,233.53,233.97,233.41,233.91,3113.0,226.7082,227.1353,226.5917,227.0771,3113.0
2022-02-16 12:25:00,233.8,233.95,233.73,233.95,800.0,226.9703,227.1159,226.9024,227.1159,800.0
2022-02-16 12:30:00,233.73,233.82,233.44,233.44,700.0,226.9024,226.9897,226.6208,226.6208,700.0
2022-02-16 12:35:00,233.4,233.87,233.31,233.87,2353.0,226.582,227.0383,226.4946,227.0383,2353.0
2022-02-16 12:40:00,233.87,233.9,233.87,233.9,200.0,227.0383,227.0674,227.0383,227.0674,200.0
2022-02-16 12:45:00,233.89,233.93,233.64,233.93,903.0,227.0577,227.0965,226.815,227.0965,903.0
2022-02-16 12:50:00,234.03,234.08,233.8,234.08,1105.0,227.1936,227.2421,226.9703,227.2421,1105.0
2022-02-16 12:55:00,233.99,234.04,233.98,234.04,400.0,227.1548,227.2033,227.1451,227.2033,400.0
2022-02-16 13:00:00,233.81,233.85,233.45,233.45,2164.0,226.98,227.0189,226.6305,226.6305,2164.0
2022-02-16 13:05:00,233.41,233.58,233.3,233.57,1285.0,226.5917,226.7567,226.4849,226.747,1285.0
2022-02-16 13:10:00,233.42,233.59,233.17,233.59,1661.0,226.6014,226.7664,226.3587,226.7664,1661.0
2022-02-16 13:15:00,233.64,233.74,233.43,233.43,600.0,226.815,226.9121,226.6111,226.6111,600.0
2022-02-16 13:20:00,233.39,233.83,233.38,233.65,1200.0,226.5723,226.9994,226.5626,226.8247,1200.0
2022-02-16 13:25:00,233.59,233.77,233.59,233.75,800.0,226.7664,226.9412,226.7664,226.9218,800.0
2022-02-16 13:30:00,233.77,233.86,233.56,233.85,2395.0,226.9412,227.0286,226.7373,227.0189,2395.0
2022-02-16 13:35:00,233.93,234.05,233.9,234.05,1205.0,227.0965,227.213,227.0674,227.213,1205.0
2022-02-16 13:40:00,234.05,234.05,233.77,233.83,700.0,227.213,227.213,226.9412,226.9994,700.0
2022-02-16 13:45:00,233.9,234.3,233.89,234.3,3400.0,227.0674,227.4557,227.0577,227.4557,3400.0
2022-02-16 13:50:00,234.39,234.39,234.22,234.23,1600.0,227.5431,227.5431,227.378,227.3878,1600.0
2022-02-16 13:55:00,234.32,234.32,234.12,234.23,1948.0,227.4751,227.4751,227.281,227.3878,1948.0
2022-02-16 14:00:00,234.06,234.82,233.79,234.41,3750.0,227.2227,227.9605,226.9606,227.5625,3750.0
2022-02-16 14:05:00,234.59,234.91,234.36,234.8,9438.0,227.7372,228.0479,227.514,227.9411,9438.0
2022-02-16 14:10:00,234.77,234.81,234.31,234.49,9459.0,227.912,227.9508,227.4654,227.6402,9459.0
2022-02-16 14:15:00,234.71,235.15,234.71,235.15,1000.0,227.8537,228.2809,227.8537,228.2809,1000.0
2022-02-16 14:20:00,235.15,235.59,235.04,235.59,704.0,228.2809,228.708,228.1741,228.708,704.0
2022-02-16 14:25:00,235.8,236.06,235.8,235.92,700.0,228.9119,229.1643,228.9119,229.0284,700.0
2022-02-16 14:30:00,236.0,236.76,236.0,236.42,1606.0,229.106,229.8438,229.106,229.5138,1606.0
2022-02-16 14:35:00,236.24,236.24,235.52,235.89,1066.0,229.339,229.339,228.6401,228.9993,1066.0
2022-02-16 14:40:00,235.74,235.74,235.51,235.51,400.0,228.8536,228.8536,228.6304,228.6304,400.0
2022-02-16 14:45:00,235.43,235.5,235.28,235.5,1249.0,228.5527,228.6207,228.4071,228.6207,1249.0
2022-02-16 14:50:00,235.71,235.82,235.71,235.82,400.0,228.8245,228.9313,228.8245,228.9313,400.0
2022-02-16 14:55:00,235.72,236.0,235.72,235.81,1065.0,228.8342,229.106,228.8342,228.9216,1065.0
2022-02-16 15:00:00,236.03,236.29,235.84,236.29,2001.0,229.1352,229.3876,228.9507,229.3876,2001.0
2022-02-16 15:05:00,236.5,236.76,236.5,236.76,11227.0,229.5914,229.8438,229.5914,229.8438,11227.0
2022-02-16 15:10:00,236.75,236.75,236.41,236.51,1258.0,229.8341,229.8341,229.5041,229.6011,1258.0
2022-02-16 15:15:00,236.37,236.87,236.3,236.87,4192.0,229.4652,229.9506,229.3973,229.9506,4192.0
2022-02-16 15:20:00,236.75,236.87,236.57,236.87,2250.0,229.8341,229.9506,229.6594,229.9506,2250.0
2022-02-16 15:25:00,237.08,237.27,236.9,237.27,2748.0,230.1545,230.3389,229.9798,230.3389,2748.0
2022-02-16 15:30:00,237.17,237.22,236.88,237.16,3275.0,230.2419,230.2904,229.9603,230.2322,3275.0
2022-02-16 15:35:00,237.24,237.71,237.17,237.71,6542.0,230.3098,230.7661,230.2419,230.7661,6542.0
2022-02-16 15:40:00,237.65,237.66,237.29,237.42,4267.0,230.7078,230.7176,230.3584,230.4846,4267.0
2022-02-16 15:45:00,237.35,237.65,237.22,237.4,9084.0,230.4166,230.7078,230.2904,230.4651,9084.0
2022-02-16 15:50:00,237.52,237.72,237.29,237.44,21615.0,230.5816,230.7758,230.3584,230.504,21615.0
2022-02-16 15:55:00,237.39,237.61,237.38,237.58,62721.0,230.4554,230.669,230.4457,230.6399,62721.0
2022-02-17 09:30:00,236.65,236.65,235.01,235.01,3620.0,229.7371,229.7371,228.145,228.145,3620.0
2022-02-17 09:35:00,234.95,235.0,233.34,234.45,2743.0,228.0867,228.1353,226.5237,227.6013,2743.0
2022-02-17 09:40:00,235.57,235.57,235.57,235.57,204.0,228.6886,228.6886,228.6886,228.6886,204.0
2022-02-17 09:45:00,234.32,234.99,234.2,234.99,6336.0,227.4751,228.1255,227.3586,228.1255,6336.0
2022-02-17 09:50:00,234.99,235.1,233.9,233.9,17409.0,228.1255,228.2323,227.0674,227.0674,17409.0
2022-02-17 09:55:00,233.89,233.94,233.89,233.9,918.0,227.0577,227.1062,227.0577,227.0674,918.0
2022-02-17 10:00:00,232.92,234.2,232.92,234.2,5047.0,226.116,227.3586,226.116,227.3586,5047.0
2022-02-17 10:05:00,233.89,233.89,233.23,233.23,1220.0,227.0577,227.0577,226.417,226.417,1220.0
2022-02-17 10:10:00,232.96,232.96,232.63,232.65,1394.0,226.1548,226.1548,225.8345,225.8539,1394.0
2022-02-17 10:15:00,232.66,232.89,232.3,232.3,1400.0,225.8636,226.0869,225.5141,225.5141,1400.0
2022-02-17 10:20:00,232.58,232.92,232.15,232.86,7543.0,225.7859,226.116,225.3685,226.0578,7543.0
2022-02-17 10:25:00,232.93,233.07,232.73,233.01,916.0,226.1257,226.2616,225.9316,226.2034,916.0
2022-02-17 10:30:00,233.0,233.0,232.88,232.96,900.0,226.1937,226.1937,226.0772,226.1548,900.0
2022-02-17 10:35:00,232.93,233.44,232.92,233.44,2510.0,226.1257,226.6208,226.116,226.6208,2510.0
2022-02-17 10:40:00,233.8,233.8,233.33,233.33,501.0,226.9703,226.9703,226.514,226.514,501.0
2022-02-17 10:45:00,233.44,233.94,233.29,233.77,1993.0,226.6208,227.1062,226.4752,226.9412,1993.0
2022-02-17 10:50:00,233.75,234.17,233.74,234.17,300.0,226.9218,227.3295,226.9121,227.3295,300.0
2022-02-17 10:55:00,234.01,234.08,233.73,233.95,1200.0,227.1742,227.2421,226.9024,227.1159,1200.0
2022-02-17 11:00:00,233.92,233.92,233.56,233.71,500.0,227.0868,227.0868,226.7373,226.8829,500.0
2022-02-17 11:05:00,233.82,234.25,233.82,234.17,3672.0,226.9897,227.4072,226.9897,227.3295,3672.0
2022-02-17 11:10:00,234.41,234.41,233.88,233.9,1300.0,227.5625,227.5625,227.048,227.0674,1300.0
2022-02-17 11:15:00,233.67,234.15,233.67,234.0,1000.0,226.8441,227.3101,226.8441,227.1645,1000.0
2022-02-17 11:20:00,233.98,233.98,233.63,233.94,2000.0,227.1451,227.1451,226.8053,227.1062,2000.0
2022-02-17 11:25:00,233.88,233.99,233.71,233.81,1900.0,227.048,227.1548,226.8829,226.98,1900.0
2022-02-17 11:30:00,233.78,234.09,233.59,234.06,3863.0,226.9509,227.2518,226.7664,227.2227,3863.0
2022-02-17 11:35:00,234.22,234.59,234.09,234.5,4516.0,227.378,227.7372,227.2518,227.6499,4516.0
2022-02-17 11:40:00,234.5,234.58,234.28,234.58,2702.0,227.6499,227.7275,227.4363,227.7275,2702.0
2022-02-17 11:45:00,234.5,234.81,234.29,234.81,1115.0,227.6499,227.9508,227.446,227.9508,1115.0
2022-02-17 11:50:00,234.9,235.24,234.9,235.24,400.0,228.0382,228.3682,228.0382,228.3682,400.0
2022-02-17 11:55:00,234.88,235.09,234.84,234.88,1832.0,228.0188,228.2226,227.9799,228.0188,1832.0
2022-02-17 12:00:00,234.98,235.28,234.91,235.12,4433.0,228.1158,228.4071,228.0479,228.2518,4433.0
2022-02-17 12:05:00,234.99,235.1,234.95,235.06,2200.0,228.1255,228.2323,228.0867,228.1935,2200.0
2022-02-17 12:10:00,235.17,235.17,234.85,235.15,3543.0,228.3003,228.3003,227.9896,228.2809,3543.0
2022-02-17 12:15:00,235.21,235.27,235.05,235.26,1328.0,228.3391,228.3974,228.1838,228.3877,1328.0
2022-02-17 12:20:00,235.27,235.85,235.27,235.52,8569.0,228.3974,228.9604,228.3974,228.6401,8569.0
2022-02-17 12:25:00,235.34,235.41,235.22,235.35,1400.0,228.4653,228.5333,228.3488,228.475,1400.0
2022-02-17 12:30:00,235.38,235.9,235.38,235.84,2132.0,228.5042,229.009,228.5042,228.9507,2132.0
2022-02-17 12:35:00,235.74,235.85,235.68,235.78,2200.0,228.8536,228.9604,228.7954,228.8925,2200.0
2022-02-17 12:40:00,235.81,236.07,235.59,235.92,900.0,228.9216,229.174,228.708,229.0284,900.0
2022-02-17 12:45:00,236.36,236.36,235.85,236.03,1587.0,229.4555,229.4555,228.9604,229.1352,1587.0
2022-02-17 12:50:00,236.04,236.08,235.96,235.96,400.0,229.1449,229.1837,229.0672,229.0672,400.0
2022-02-17 12:55:00,236.01,236.21,235.9,236.02,900.0,229.1158,229.3099,229.009,229.1255,900.0
2022-02-17 13:00:00,235.9,236.0,235.75,236.0,908.0,229.009,229.106,228.8633,229.106,908.0
2022-02-17 13:05:00,235.97,236.16,235.9,235.93,1500.0,229.0769,229.2614,229.009,229.0381,1500.0
2022-02-17 13:10:00,235.9,235.96,235.85,235.96,1400.0,229.009,229.0672,228.9604,229.0672,1400.0
2022-02-17 13:15:00,236.1,236.1,236.03,236.03,209.0,229.2031,229.2031,229.1352,229.1352,209.0
2022-02-17 13:20:00,236.04,236.04,235.91,235.91,400.0,229.1449,229.1449,229.0187,229.0187,400.0
2022-02-17 13:25:00,235.98,236.36,235.78,236.3,2340.0,229.0866,229.4555,228.8925,229.3973,2340.0
2022-02-17 13:30:00,236.22,236.62,236.22,236.61,1200.0,229.3196,229.7079,229.3196,229.6982,1200.0
2022-02-17 13:35:00,236.61,236.61,236.61,236.61,0.0,229.6982,229.6982,229.6982,229.6982,0.0
2022-02-17 13:40:00,236.57,236.63,236.39,236.62,1896.0,229.6594,229.7176,229.4847,229.7079,1896.0
2022-02-17 13:45:00,236.55,236.55,236.04,236.04,1260.0,229.64,229.64,229.1449,229.1449,1260.0
2022-02-17 13:50:00,236.04,236.58,236.04,236.5,1583.0,229.1449,229.6691,229.1449,229.5914,1583.0
2022-02-17 13:55:00,236.28,236.32,236.28,236.32,200.0,229.3779,229.4167,229.3779,229.4167,200.0
2022-02-17 14:00:00,236.18,236.52,236.05,236.43,2015.0,229.2808,229.6109,229.1546,229.5235,2015.0
2022-02-17 14:05:00,236.46,236.51,236.27,236.32,1268.0,229.5526,229.6011,229.3682,229.4167,1268.0
2022-02-17 14:10:00,236.31,236.71,236.31,236.71,612.0,229.407,229.7953,229.407,229.7953,612.0
2022-02-17 14:15:00,236.63,236.83,236.63,236.83,400.0,229.7176,229.9118,229.7176,229.9118,400.0
2022-02-17 14:20:00,236.6,236.6,236.09,236.09,1000.0,229.6885,229.6885,229.1934,229.1934,1000.0
2022-02-17 14:25:00,235.97,236.08,235.97,236.05,1400.0,229.0769,229.1837,229.0769,229.1546,1400.0
2022-02-17 14:30:00,235.93,235.99,235.31,235.31,853.0,229.0381,229.0963,228.4362,228.4362,853.0
2022-02-17 14:35:00,235.41,235.41,234.36,234.36,5700.0,228.5333,228.5333,227.514,227.514,5700.0
2022-02-17 14:40:00,234.42,234.72,234.32,234.32,1917.0,227.5722,227.8634,227.4751,227.4751,1917.0
2022-02-17 14:45:00,234.32,234.47,234.0,234.47,2259.0,227.4751,227.6207,227.1645,227.6207,2259.0
2022-02-17 14:50:00,234.25,234.44,234.19,234.42,1400.0,227.4072,227.5916,227.3489,227.5722,1400.0
2022-02-17 14:55:00,234.44,234.56,234.32,234.48,2365.0,227.5916,227.7081,227.4751,227.6304,2365.0
2022-02-17 15:00:00,234.38,234.49,234.19,234.2,1300.0,227.5334,227.6402,227.3489,227.3586,1300.0
2022-02-17 15:05:00,234.2,234.26,234.05,234.12,4719.0,227.3586,227.4169,227.213,227.281,4719.0
2022-02-17 15:10:00,234.2,234.5,234.2,234.21,3302.0,227.3586,227.6499,227.3586,227.3683,3302.0
2022-02-17 15:15:00,234.27,234.54,234.26,234.54,2816.0,227.4266,227.6887,227.4169,227.6887,2816.0
2022-02-17 15:20:00,234.47,234.54,234.24,234.36,7740.0,227.6207,227.6887,227.3975,227.514,7740.0
2022-02-17 15:25:00,234.46,234.65,234.36,234.65,2857.0,227.611,227.7955,227.514,227.7955,2857.0
2022-02-17 15:30:00,234.61,234.83,234.42,234.55,5703.0,227.7567,227.9702,227.5722,227.6984,5703.0
2022-02-17 15:35:00,234.56,234.86,234.5,234.86,7368.0,227.7081,227.9993,227.6499,227.9993,7368.0
2022-02-17 15:40:00,234.86,234.86,233.97,234.51,18984.0,227.9993,227.9993,227.1353,227.6596,18984.0
2022-02-17 15:45:00,234.58,234.95,234.34,234.35,10001.0,227.7275,228.0867,227.4945,227.5042,10001.0
2022-02-17 15:50:00,234.26,234.29,233.74,234.29,18505.0,227.4169,227.446,226.9121,227.446,18505.0
2022-02-17 15:55:00,234.29,234.5,233.98,234.25,36714.0,227.446,227.6499,227.1451,227.4072,36714.0
2022-02-18 09:30:00,233.91,233.91,231.88,232.01,20577.0,227.0771,227.0771,225.1064,225.2326,20577.0
2022-02-18 09:35:00,232.01,232.8,231.59,231.59,1766.0,225.2326,225.9995,224.8249,224.8249,1766.0
2022-02-18 09:40:00,231.64,232.68,231.59,232.67,2612.0,224.8734,225.883,224.8249,225.8733,2612.0
2022-02-18 09:45:00,232.82,234.31,232.82,234.31,5449.0,226.0189,227.4654,226.0189,227.4654,5449.0
2022-02-18 09:50:00,234.33,235.23,234.33,235.23,1630.0,227.4848,228.3585,227.4848,228.3585,1630.0
2022-02-18 09:55:00,235.34,235.51,234.68,235.51,3915.0,228.4653,228.6304,227.8246,228.6304,3915.0
2022-02-18 10:00:00,235.8,235.8,234.65,235.01,1300.0,228.9119,228.9119,227.7955,228.145,1300.0
2022-02-18 10:05:00,234.74,234.74,233.95,234.33,2710.0,227.8829,227.8829,227.1159,227.4848,2710.0
2022-02-18 10:10:00,234.06,234.82,233.64,234.82,2371.0,227.2227,227.9605,226.815,227.9605,2371.0
2022-02-18 10:15:00,234.91,235.06,233.93,234.45,3780.0,228.0479,228.1935,227.0965,227.6013,3780.0
2022-02-18 10:20:00,234.52,234.62,233.76,233.76,700.0,227.6693,227.7664,226.9315,226.9315,700.0
2022-02-18 10:25:00,233.82,234.36,233.56,234.14,4556.0,226.9897,227.514,226.7373,227.3004,4556.0
2022-02-18 10:30:00,233.72,234.13,233.58,233.58,500.0,226.8926,227.2907,226.7567,226.7567,500.0
2022-02-18 10:35:00,233.56,233.92,233.37,233.37,1000.0,226.7373,227.0868,226.5529,226.5529,1000.0
2022-02-18 10:40:00,233.37,233.87,232.88,233.72,4450.0,226.5529,227.0383,226.0772,226.8926,4450.0
2022-02-18 10:45:00,233.59,234.13,233.48,233.49,2453.0,226.7664,227.2907,226.6597,226.6694,2453.0
2022-02-18 10:50:00,233.55,233.95,233.49,233.58,4164.0,226.7276,227.1159,226.6694,226.7567,4164.0
2022-02-18 10:55:00,233.43,233.75,233.19,233.51,18947.0,226.6111,226.9218,226.3781,226.6888,18947.0
2022-02-18 11:00:00,233.57,233.82,232.89,233.23,9027.0,226.747,226.9897,226.0869,226.417,9027.0
2022-02-18 11:05:00,233.33,233.62,231.88,232.2,26320.0,226.514,226.7956,225.1064,225.4171,26320.0
2022-02-18 11:10:00,232.25,232.25,231.09,231.84,5267.0,225.4656,225.4656,224.3395,225.0676,5267.0
2022-02-18 11:15:00,231.96,232.22,231.49,231.88,1534.0,225.1841,225.4365,224.7278,225.1064,1534.0
2022-02-18 11:20:00,231.96,232.1,231.73,231.78,1000.0,225.1841,225.32,224.9608,225.0093,1000.0
2022-02-18 11:25:00,231.52,231.85,231.12,231.69,3300.0,224.7569,225.0773,224.3686,224.9219,3300.0
2022-02-18 11:30:00,231.49,231.93,231.47,231.77,1555.0,224.7278,225.1549,224.7084,224.9996,1555.0
2022-02-18 11:35:00,231.78,232.43,231.77,232.28,2324.0,225.0093,225.6403,224.9996,225.4947,2324.0
2022-02-18 11:40:00,232.61,232.62,232.4,232.52,700.0,225.8151,225.8248,225.6112,225.7277,700.0
2022-02-18 11:45:00,232.21,232.57,232.16,232.29,1100.0,225.4268,225.7762,225.3782,225.5044,1100.0
2022-02-18 11:50:00,232.31,232.49,232.07,232.07,3594.0,225.5238,225.6986,225.2908,225.2908,3594.0
2022-02-18 11:55:00,231.74,232.04,231.08,231.35,950.0,224.9705,225.2617,224.3298,224.5919,950.0
2022-02-18 12:00:00,231.38,231.52,231.04,231.17,1400.0,224.621,224.7569,224.2909,224.4171,1400.0
2022-02-18 12:05:00,231.18,231.86,231.18,231.86,3800.0,224.4268,225.087,224.4268,225.087,3800.0
2022-02-18 12:10:00,231.87,232.24,231.75,232.08,4202.0,225.0967,225.4559,224.9802,225.3006,4202.0
2022-02-18 12:15:00,231.95,232.55,231.71,232.41,4085.0,225.1744,225.7568,224.9414,225.6209,4085.0
2022-02-18 12:20:00,232.55,232.81,232.52,232.76,9328.0,225.7568,226.0092,225.7277,225.9607,9328.0
2022-02-18 12:25:00,232.54,232.99,232.54,232.73,2597.0,225.7471,226.184,225.7471,225.9316,2597.0
2022-02-18 12:30:00,232.63,233.23,232.51,232.6,8385.0,225.8345,226.417,225.718,225.8054,8385.0
2022-02-18 12:35:00,232.8,232.8,232.05,232.09,1445.0,225.9995,225.9995,225.2714,225.3103,1445.0
2022-02-18 12:40:00,232.08,232.37,232.03,232.06,1500.0,225.3006,225.5821,225.252,225.2811,1500.0
2022-02-18 12:45:00,232.01,232.05,231.63,231.63,800.0,225.2326,225.2714,224.8637,224.8637,800.0
2022-02-18 12:50:00,231.5,231.87,231.46,231.77,2320.0,224.7375,225.0967,224.6987,224.9996,2320.0
2022-02-18 12:55:00,231.96,231.96,231.41,231.52,850.0,225.1841,225.1841,224.6501,224.7569,850.0
2022-02-18 13:00:00,231.59,231.75,231.4,231.4,1600.0,224.8249,224.9802,224.6404,224.6404,1600.0
2022-02-18 13:05:00,231.24,231.44,231.04,231.35,1125.0,224.4851,224.6793,224.2909,224.5919,1125.0
2022-02-18 13:10:00,231.18,231.37,231.18,231.33,803.0,224.4268,224.6113,224.4268,224.5725,803.0
2022-02-18 13:15:00,231.54,231.54,231.2,231.2,1089.0,224.7763,224.7763,224.4463,224.4463,1089.0
2022-02-18 13:20:00,231.2,231.58,231.2,231.51,2294.0,224.4463,224.8152,224.4463,224.7472,2294.0
2022-02-18 13:25:00,231.32,231.32,230.97,230.97,1228.0,224.5628,224.5628,224.223,224.223,1228.0
2022-02-18 13:30:00,230.91,231.36,230.9,231.02,3740.0,224.1647,224.6016,224.155,224.2715,3740.0
2022-02-18 13:35:00,230.63,231.41,230.62,231.41,1864.0,223.8929,224.6501,223.8832,224.6501,1864.0
2022-02-18 13:40:00,231.53,231.53,231.26,231.39,557.0,224.7666,224.7666,224.5045,224.6307,557.0
2022-02-18 13:45:00,231.54,231.8,231.52,231.74,2773.0,224.7763,225.0287,224.7569,224.9705,2773.0
2022-02-18 13:50:00,231.69,231.97,231.68,231.97,1325.0,224.9219,225.1938,224.9122,225.1938,1325.0
2022-02-18 13:55:00,231.96,231.96,231.65,231.93,1200.0,225.1841,225.1841,224.8831,225.1549,1200.0
2022-02-18 14:00:00,231.96,232.02,231.74,231.99,1691.0,225.1841,225.2423,224.9705,225.2132,1691.0
2022-02-18 14:05:00,231.88,231.97,231.54,231.56,1811.0,225.1064,225.1938,224.7763,224.7957,1811.0
2022-02-18 14:10:00,231.62,231.63,231.42,231.42,1413.0,224.854,224.8637,224.6598,224.6598,1413.0
2022-02-18 14:15:00,231.44,232.08,231.44,231.98,2124.0,224.6793,225.3006,224.6793,225.2035,2124.0
2022-02-18 14:20:00,231.85,232.41,231.85,232.41,1250.0,225.0773,225.6209,225.0773,225.6209,1250.0
2022-02-18 14:25:00,232.42,232.82,232.36,232.66,1423.0,225.6306,226.0189,225.5724,225.8636,1423.0
2022-02-18 14:30:00,232.68,233.16,232.6,233.07,1845.0,225.883,226.349,225.8054,226.2616,1845.0
2022-02-18 14:35:00,232.91,232.91,232.33,232.33,1566.0,226.1063,226.1063,225.5433,225.5433,1566.0
2022-02-18 14:40:00,232.33,232.4,232.05,232.08,2471.0,225.5433,225.6112,225.2714,225.3006,2471.0
2022-02-18 14:45:00,232.32,232.33,231.96,232.0,1000.0,225.5335,225.5433,225.1841,225.2229,1000.0
2022-02-18 14:50:00,231.95,232.84,231.84,232.84,4662.0,225.1744,226.0384,225.0676,226.0384,4662.0
2022-02-18 14:55:00,233.18,233.41,232.85,232.9,2500.0,226.3684,226.5917,226.0481,226.0966,2500.0
2022-02-18 15:00:00,233.09,233.43,232.81,232.97,4507.0,226.2811,226.6111,226.0092,226.1646,4507.0
2022-02-18 15:05:00,233.11,233.11,232.43,232.8,3819.0,226.3005,226.3005,225.6403,225.9995,3819.0
2022-02-18 15:10:00,233.09,233.09,232.36,232.39,2825.0,226.2811,226.2811,225.5724,225.6015,2825.0
2022-02-18 15:15:00,232.38,232.55,231.47,231.65,3701.0,225.5918,225.7568,224.7084,224.8831,3701.0
2022-02-18 15:20:00,231.76,232.02,231.59,231.87,7629.0,224.9899,225.2423,224.8249,225.0967,7629.0
2022-02-18 15:25:00,231.71,231.87,231.56,231.59,10312.0,224.9414,225.0967,224.7957,224.8249,10312.0
2022-02-18 15:30:00,231.37,231.57,230.85,230.97,4828.0,224.6113,224.8055,224.1065,224.223,4828.0
2022-02-18 15:35:00,231.1,231.27,230.93,230.93,4851.0,224.3492,224.5142,224.1841,224.1841,4851.0
2022-02-18 15:40:00,231.0,231.55,230.95,231.55,11090.0,224.2521,224.786,224.2036,224.786,11090.0
2022-02-18 15:45:00,231.62,232.54,231.62,231.91,12861.0,224.854,225.7471,224.854,225.1355,12861.0
2022-02-18 15:50:00,231.7,232.03,231.21,231.47,17143.0,224.9317,225.252,224.456,224.7084,17143.0
2022-02-18 15:55:00,231.54,231.73,231.24,231.72,49218.0,224.7763,224.9608,224.4851,224.9511,49218.0
2022-02-22 09:30:00,229.83,231.0,229.28,229.77,7720.0,223.1163,224.2521,222.5823,223.058,7720.0
2022-02-22 09:35:00,229.09,230.2,228.97,229.49,4572.0,222.3979,223.4755,222.2814,222.7862,4572.0
2022-02-22 09:40:00,228.91,230.8,228.91,230.8,2186.0,222.2232,224.0579,222.2232,224.0579,2186.0
2022-02-22 09:45:00,230.43,231.23,230.0,231.23,7985.0,223.6988,224.4754,223.2813,224.4754,7985.0
2022-02-22 09:50:00,231.43,232.69,231.43,232.69,2250.0,224.6695,225.8927,224.6695,225.8927,2250.0
2022-02-22 09:55:00,232.23,232.62,231.63,232.05,1380.0,225.4462,225.8248,224.8637,225.2714,1380.0
2022-02-22 10:00:00,231.45,231.72,230.57,231.7,6961.0,224.689,224.9511,223.8347,224.9317,6961.0
2022-02-22 10:05:00,231.48,231.48,230.17,230.61,3305.0,224.7181,224.7181,223.4463,223.8735,3305.0
2022-02-22 10:10:00,230.25,231.07,230.24,230.8,3403.0,223.524,224.3201,223.5143,224.0579,3403.0
2022-02-22 10:15:00,230.94,231.11,230.53,230.54,1500.0,224.1939,224.3589,223.7958,223.8055,1500.0
2022-02-22 10:20:00,231.1,231.65,231.1,231.25,504.0,224.3492,224.8831,224.3492,224.4948,504.0
2022-02-22 10:25:00,231.46,232.63,231.46,232.63,1403.0,224.6987,225.8345,224.6987,225.8345,1403.0
2022-02-22 10:30:00,232.98,232.98,232.11,232.11,2301.0,226.1743,226.1743,225.3297,225.3297,2301.0
2022-02-22 10:35:00,231.95,231.95,231.06,231.29,3367.0,225.1744,225.1744,224.3104,224.5336,3367.0
2022-02-22 10:40:00,231.5,231.86,231.15,231.86,1947.0,224.7375,225.087,224.3977,225.087,1947.0
2022-02-22 10:45:00,231.71,231.71,231.38,231.68,3800.0,224.9414,224.9414,224.621,224.9122,3800.0
2022-02-22 10:50:00,231.45,231.61,231.08,231.57,700.0,224.689,224.8443,224.3298,224.8055,700.0
2022-02-22 10:55:00,231.05,231.44,230.9,230.91,3031.0,224.3006,224.6793,224.155,224.1647,3031.0
2022-02-22 11:00:00,230.95,231.58,230.95,231.53,5697.0,224.2036,224.8152,224.2036,224.7666,5697.0
2022-02-22 11:05:00,231.64,231.72,231.64,231.64,800.0,224.8734,224.9511,224.8734,224.8734,800.0
2022-02-22 11:10:00,231.62,231.96,231.62,231.84,1059.0,224.854,225.1841,224.854,225.0676,1059.0
2022-02-22 11:15:00,231.79,231.79,231.36,231.74,1035.0,225.019,225.019,224.6016,224.9705,1035.0
2022-02-22 11:20:00,231.61,231.68,231.44,231.6,1291.0,224.8443,224.9122,224.6793,224.8346,1291.0
2022-02-22 11:25:00,231.65,232.33,231.65,231.88,2109.0,224.8831,225.5433,224.8831,225.1064,2109.0
2022-02-22 11:30:00,232.04,232.66,232.04,232.66,1500.0,225.2617,225.8636,225.2617,225.8636,1500.0
2022-02-22 11:35:00,232.48,232.48,232.34,232.34,1185.0,225.6889,225.6889,225.553,225.553,1185.0
2022-02-22 11:40:00,232.4,232.89,232.18,232.89,2129.0,225.6112,226.0869,225.3976,226.0869,2129.0
2022-02-22 11:45:00,232.71,233.24,232.71,233.04,564.0,225.9122,226.4267,225.9122,226.2325,564.0
2022-02-22 11:50:00,233.19,233.21,232.9,232.93,1558.0,226.3781,226.3975,226.0966,226.1257,1558.0
2022-02-22 11:55:00,232.62,233.07,232.51,232.99,1914.0,225.8248,226.2616,225.718,226.184,1914.0
2022-02-22 12:00:00,233.21,233.38,233.07,233.38,1839.0,226.3975,226.5626,226.2616,226.5626,1839.0
2022-02-22 12:05:00,233.48,233.58,233.23,233.37,3221.0,226.6597,226.7567,226.417,226.5529,3221.0
2022-02-22 12:10:00,233.57,233.63,233.5,233.63,501.0,226.747,226.8053,226.6791,226.8053,501.0
2022-02-22 12:15:00,233.79,233.79,233.63,233.66,900.0,226.9606,226.9606,226.8053,226.8344,900.0
2022-02-22 12:20:00,233.66,233.83,233.52,233.79,4282.0,226.8344,226.9994,226.6985,226.9606,4282.0
2022-02-22 12:25:00,233.89,234.11,233.86,234.05,1000.0,227.0577,227.2713,227.0286,227.213,1000.0
2022-02-22 12:30:00,233.79,233.79,233.53,233.69,2710.0,226.9606,226.9606,226.7082,226.8635,2710.0
2022-02-22 12:35:00,233.81,234.17,233.69,233.73,3205.0,226.98,227.3295,226.8635,226.9024,3205.0
2022-02-22 12:40:00,233.96,234.12,233.94,234.07,800.0,227.1256,227.281,227.1062,227.2324,800.0
2022-02-22 12:45:00,233.8,233.9,233.8,233.9,200.0,226.9703,227.0674,226.9703,227.0674,200.0
2022-02-22 12:50:00,233.94,233.96,233.58,233.58,1631.0,227.1062,227.1256,226.7567,226.7567,1631.0
2022-02-22 12:55:00,233.75,233.93,233.74,233.93,400.0,226.9218,227.0965,226.9121,227.0965,400.0
2022-02-22 13:00:00,233.85,234.05,233.6,233.75,2552.0,227.0189,227.213,226.7762,226.9218,2552.0
2022-02-22 13:05:00,233.82,234.3,233.82,234.3,1205.0,226.9897,227.4557,226.9897,227.4557,1205.0
2022-02-22 13:10:00,234.41,234.48,234.11,234.19,2289.0,227.5625,227.6304,227.2713,227.3489,2289.0
2022-02-22 13:15:00,234.17,234.17,233.69,233.83,2749.0,227.3295,227.3295,226.8635,226.9994,2749.0
2022-02-22 13:20:00,233.84,234.01,233.76,233.84,2377.0,227.0091,227.1742,226.9315,227.0091,2377.0
2022-02-22 13:25:00,233.8,233.85,233.58,233.75,3510.0,226.9703,227.0189,226.7567,226.9218,3510.0
2022-02-22 13:30:00,233.7,234.15,233.66,234.09,2183.0,226.8732,227.3101,226.8344,227.2518,2183.0
2022-02-22 13:35:00,233.98,234.04,233.69,233.84,2064.0,227.1451,227.2033,226.8635,227.0091,2064.0
2022-02-22 13:40:00,233.84,233.99,233.56,233.56,4862.0,227.0091,227.1548,226.7373,226.7373,4862.0
2022-02-22 13:45:00,233.4,233.44,233.11,233.11,1309.0,226.582,226.6208,226.3005,226.3005,1309.0
2022-02-22 13:50:00,232.94,233.06,231.72,231.72,10367.0,226.1354,226.2519,224.9511,224.9511,10367.0
2022-02-22 13:55:00,231.79,231.92,231.27,231.58,1984.0,225.019,225.1452,224.5142,224.8152,1984.0
2022-02-22 14:00:00,231.68,231.68,231.26,231.36,2309.0,224.9122,224.9122,224.5045,224.6016,2309.0
2022-02-22 14:05:00,231.43,231.5,231.35,231.46,1462.0,224.6695,224.7375,224.5919,224.6987,1462.0
2022-02-22 14:10:00,231.17,231.54,231.13,231.37,4528.0,224.4171,224.7763,224.3783,224.6113,4528.0
2022-02-22 14:15:00,231.48,231.8,231.48,231.8,2403.0,224.7181,225.0287,224.7181,225.0287,2403.0
2022-02-22 14:20:00,231.74,232.12,231.49,231.49,3450.0,224.9705,225.3394,224.7278,224.7278,3450.0
2022-02-22 14:25:00,231.65,232.33,231.31,231.4,3843.0,224.8831,225.5433,224.553,224.6404,3843.0
2022-02-22 14:30:00,231.55,232.79,231.52,232.55,3780.0,224.786,225.9898,224.7569,225.7568,3780.0
2022-02-22 14:35:00,232.8,232.8,232.29,232.62,2038.0,225.9995,225.9995,225.5044,225.8248,2038.0
2022-02-22 14:40:00,232.58,232.65,232.34,232.47,3178.0,225.7859,225.8539,225.553,225.6792,3178.0
2022-02-22 14:45:00,232.62,232.63,231.66,232.51,3195.0,225.8248,225.8345,224.8928,225.718,3195.0
2022-02-22 14:50:00,233.0,233.79,232.83,233.58,4390.0,226.1937,226.9606,226.0286,226.7567,4390.0
2022-02-22 14:55:00,233.65,234.1,233.65,233.87,7609.0,226.8247,227.2615,226.8247,227.0383,7609.0
2022-02-22 15:00:00,234.08,234.19,233.8,234.19,8080.0,227.2421,227.3489,226.9703,227.3489,8080.0
2022-02-22 15:05:00,234.23,234.29,233.7,233.7,2876.0,227.3878,227.446,226.8732,226.8732,2876.0
2022-02-22 15:10:00,233.77,233.92,233.57,233.74,8700.0,226.9412,227.0868,226.747,226.9121,8700.0
2022-02-22 15:15:00,233.84,234.17,233.34,233.36,3580.0,227.0091,227.3295,226.5237,226.5432,3580.0
2022-02-22 15:20:00,233.49,233.64,233.06,233.2,3911.0,226.6694,226.815,226.2519,226.3878,3911.0
2022-02-22 15:25:00,233.06,233.51,233.04,233.46,2190.0,226.2519,226.6888,226.2325,226.6402,2190.0
2022-02-22 15:30:00,233.11,233.31,233.06,233.21,1325.0,226.3005,226.4946,226.2519,226.3975,1325.0
2022-02-22 15:35:00,233.28,233.57,232.95,233.57,3350.0,226.4655,226.747,226.1451,226.747,3350.0
2022-02-22 15:40:00,233.53,233.58,232.99,233.14,4910.0,226.7082,226.7567,226.184,226.3296,4910.0
2022-02-22 15:45:00,233.03,233.17,232.84,233.15,8396.0,226.2228,226.3587,226.0384,226.3393,8396.0
2022-02-22 15:50:00,233.06,233.16,232.23,232.37,12907.0,226.2519,226.349,225.4462,225.5821,12907.0
2022-02-22 15:55:00,232.46,233.33,232.43,233.28,37180.0,225.6695,226.514,225.6403,226.4655,37180.0
2022-02-23 09:30:00,235.15,235.15,233.33,234.21,4342.0,228.2809,228.2809,226.514,227.3683,4342.0
2022-02-23 09:35:00,234.21,234.73,233.27,234.63,1423.0,227.3683,227.8731,226.4558,227.7761,1423.0
2022-02-23 09:40:00,235.14,235.14,233.43,233.75,2310.0,228.2712,228.2712,226.6111,226.9218,2310.0
2022-02-23 09:45:00,234.1,236.54,234.07,235.96,4724.0,227.2615,229.6303,227.2324,229.0672,4724.0
2022-02-23 09:50:00,236.0,236.27,235.28,235.28,11479.0,229.106,229.3682,228.4071,228.4071,11479.0
2022-02-23 09:55:00,235.18,235.22,235.18,235.22,300.0,228.31,228.3488,228.31,228.3488,300.0
2022-02-23 10:00:00,235.08,235.08,234.39,234.49,700.0,228.2129,228.2129,227.5431,227.6402,700.0
2022-02-23 10:05:00,234.28,234.69,233.68,233.68,1700.0,227.4363,227.8343,226.8538,226.8538,1700.0
2022-02-23 10:10:00,234.06,234.31,233.77,234.31,400.0,227.2227,227.4654,226.9412,227.4654,400.0
2022-02-23 10:15:00,234.21,234.52,234.11,234.52,1000.0,227.3683,227.6693,227.2713,227.6693,1000.0
2022-02-23 10:20:00,234.22,234.58,234.21,234.49,924.0,227.378,227.7275,227.3683,227.6402,924.0
2022-02-23 10:25:00,234.29,234.33,233.88,233.88,1000.0,227.446,227.4848,227.048,227.048,1000.0
2022-02-23 10:30:00,233.81,234.08,233.75,233.75,600.0,226.98,227.2421,226.9218,226.9218,600.0
2022-02-23 10:35:00,233.95,234.36,233.82,234.36,1561.0,227.1159,227.514,226.9897,227.514,1561.0
2022-02-23 10:40:00,234.44,234.44,234.13,234.13,390.0,227.5916,227.5916,227.2907,227.2907,390.0
2022-02-23 10:45:00,234.23,234.23,233.99,234.2,1826.0,227.3878,227.3878,227.1548,227.3586,1826.0
2022-02-23 10:50:00,233.93,234.24,233.93,234.21,534.0,227.0965,227.3975,227.0965,227.3683,534.0
2022-02-23 10:55:00,234.3,234.51,234.15,234.45,1400.0,227.4557,227.6596,227.3101,227.6013,1400.0
2022-02-23 11:00:00,234.27,234.27,234.26,234.27,100.0,227.4266,227.4266,227.4169,227.4266,100.0
2022-02-23 11:05:00,234.21,234.21,233.49,233.49,2436.0,227.3683,227.3683,226.6694,226.6694,2436.0
2022-02-23 11:10:00,233.35,233.6,233.35,233.51,600.0,226.5335,226.7762,226.5335,226.6888,600.0
2022-02-23 11:15:00,233.34,233.47,233.18,233.18,1418.0,226.5237,226.65,226.3684,226.3684,1418.0
2022-02-23 11:20:00,233.44,233.74,233.34,233.34,1779.0,226.6208,226.9121,226.5237,226.5237,1779.0
2022-02-23 11:25:00,233.79,233.79,233.26,233.26,1100.0,226.9606,226.9606,226.4461,226.4461,1100.0
2022-02-23 11:30:00,233.46,233.77,233.42,233.66,1100.0,226.6402,226.9412,226.6014,226.8344,1100.0
2022-02-23 11:35:00,233.57,234.16,233.56,233.98,2550.0,226.747,227.3198,226.7373,227.1451,2550.0
2022-02-23 11:40:00,233.85,233.85,233.52,233.53,1277.0,227.0189,227.0189,226.6985,226.7082,1277.0
2022-02-23 11:45:00,233.53,233.84,233.52,233.64,955.0,226.7082,227.0091,226.6985,226.815,955.0
2022-02-23 11:50:00,233.84,234.1,233.84,234.09,1100.0,227.0091,227.2615,227.0091,227.2518,1100.0
2022-02-23 11:55:00,234.21,234.56,234.21,234.27,839.0,227.3683,227.7081,227.3683,227.4266,839.0
2022-02-23 12:00:00,234.54,234.54,234.02,234.38,1200.0,227.6887,227.6887,227.1839,227.5334,1200.0
2022-02-23 12:05:00,234.04,234.32,234.04,234.31,300.0,227.2033,227.4751,227.2033,227.4654,300.0
2022-02-23 12:10:00,234.39,234.39,234.1,234.29,1913.0,227.5431,227.5431,227.2615,227.446,1913.0
2022-02-23 12:15:00,234.39,234.85,234.39,234.85,802.0,227.5431,227.9896,227.5431,227.9896,802.0
2022-02-23 12:20:00,234.87,235.24,234.87,235.24,1100.0,228.0091,228.3682,228.0091,228.3682,1100.0
2022-02-23 12:25:00,235.24,235.28,235.13,235.28,1104.0,228.3682,228.4071,228.2615,228.4071,1104.0
2022-02-23 12:30:00,235.44,235.7,235.44,235.45,1761.0,228.5624,228.8148,228.5624,228.5721,1761.0
2022-02-23 12:35:00,235.41,235.49,235.21,235.49,2665.0,228.5333,228.6109,228.3391,228.6109,2665.0
2022-02-23 12:40:00,235.56,235.56,235.48,235.52,700.0,228.6789,228.6789,228.6012,228.6401,700.0
2022-02-23 12:45:00,235.68,236.01,235.62,235.62,1700.0,228.7954,229.1158,228.7371,228.7371,1700.0
2022-02-23 12:50:00,235.65,235.65,234.86,235.02,900.0,228.7663,228.7663,227.9993,228.1547,900.0
2022-02-23 12:55:00,235.32,235.32,235.13,235.13,200.0,228.4459,228.4459,228.2615,228.2615,200.0
2022-02-23 13:00:00,235.02,235.25,234.63,234.96,1726.0,228.1547,228.378,227.7761,228.0964,1726.0
2022-02-23 13:05:00,234.81,234.89,234.61,234.89,600.0,227.9508,228.0285,227.7567,228.0285,600.0
2022-02-23 13:10:00,234.66,234.66,234.02,234.11,1474.0,227.8052,227.8052,227.1839,227.2713,1474.0
2022-02-23 13:15:00,234.12,234.92,233.98,234.92,1338.0,227.281,228.0576,227.1451,228.0576,1338.0
2022-02-23 13:20:00,234.63,235.0,234.63,234.71,2619.0,227.7761,228.1353,227.7761,227.8537,2619.0
2022-02-23 13:25:00,235.16,235.16,234.79,234.88,3006.0,228.2906,228.2906,227.9314,228.0188,3006.0
2022-02-23 13:30:00,234.88,235.11,234.63,234.64,3106.0,228.0188,228.242,227.7761,227.7858,3106.0
2022-02-23 13:35:00,234.7,235.54,234.7,235.54,1000.0,227.844,228.6595,227.844,228.6595,1000.0
2022-02-23 13:40:00,235.22,235.58,235.22,235.48,1905.0,228.3488,228.6983,228.3488,228.6012,1905.0
2022-02-23 13:45:00,235.58,236.05,235.58,235.9,3751.0,228.6983,229.1546,228.6983,229.009,3751.0
2022-02-23 13:50:00,235.79,235.79,235.23,235.33,3141.0,228.9022,228.9022,228.3585,228.4556,3141.0
2022-02-23 13:55:00,235.3,235.56,235.27,235.39,905.0,228.4265,228.6789,228.3974,228.5139,905.0
2022-02-23 14:00:00,235.56,235.99,235.26,235.27,2209.0,228.6789,229.0963,228.3877,228.3974,2209.0
2022-02-23 14:05:00,235.48,235.83,235.45,235.56,1671.0,228.6012,228.941,228.5721,228.6789,1671.0
2022-02-23 14:10:00,235.56,235.68,235.27,235.39,1214.0,228.6789,228.7954,228.3974,228.5139,1214.0
2022-02-23 14:15:00,235.49,235.56,235.09,235.34,2198.0,228.6109,228.6789,228.2226,228.4653,2198.0
2022-02-23 14:20:00,235.38,235.54,234.63,234.63,2257.0,228.5042,228.6595,227.7761,227.7761,2257.0
2022-02-23 14:25:00,234.61,234.76,234.41,234.41,3305.0,227.7567,227.9023,227.5625,227.5625,3305.0
2022-02-23 14:30:00,234.52,234.79,234.43,234.44,3100.0,227.6693,227.9314,227.5819,227.5916,3100.0
2022-02-23 14:35:00,234.74,234.85,234.56,234.83,1900.0,227.8829,227.9896,227.7081,227.9702,1900.0
2022-02-23 14:40:00,234.84,234.84,233.92,233.98,6500.0,227.9799,227.9799,227.0868,227.1451,6500.0
2022-02-23 14:45:00,233.97,234.27,233.75,233.76,5599.0,227.1353,227.4266,226.9218,226.9315,5599.0
2022-02-23 14:50:00,233.8,233.97,233.53,233.83,1812.0,226.9703,227.1353,226.7082,226.9994,1812.0
2022-02-23 14:55:00,233.75,234.35,233.72,234.23,1738.0,226.9218,227.5042,226.8926,227.3878,1738.0
2022-02-23 15:00:00,234.38,234.39,233.83,233.83,2100.0,227.5334,227.5431,226.9994,226.9994,2100.0
2022-02-23 15:05:00,233.87,234.16,233.54,233.57,2537.0,227.0383,227.3198,226.7179,226.747,2537.0
2022-02-23 15:10:00,233.56,233.86,233.45,233.86,1941.0,226.7373,227.0286,226.6305,227.0286,1941.0
2022-02-23 15:15:00,233.88,234.06,233.54,233.62,5374.0,227.048,227.2227,226.7179,226.7956,5374.0
2022-02-23 15:20:00,233.72,233.97,233.59,233.9,3627.0,226.8926,227.1353,226.7664,227.0674,3627.0
2022-02-23 15:25:00,233.82,234.18,233.74,234.01,3309.0,226.9897,227.3392,226.9121,227.1742,3309.0
2022-02-23 15:30:00,233.9,234.09,233.43,233.99,6731.0,227.0674,227.2518,226.6111,227.1548,6731.0
2022-02-23 15:35:00,234.01,234.01,233.55,233.66,4160.0,227.1742,227.1742,226.7276,226.8344,4160.0
2022-02-23 15:40:00,233.5,233.72,233.31,233.64,5930.0,226.6791,226.8926,226.4946,226.815,5930.0
2022-02-23 15:45:00,233.56,233.66,233.12,233.17,9382.0,226.7373,226.8344,226.3102,226.3587,9382.0
2022-02-23 15:50:00,232.92,233.61,232.81,233.25,21573.0,226.116,226.7859,226.0092,226.4364,21573.0
2022-02-23 15:55:00,233.22,233.56,232.97,233.23,38846.0,226.4073,226.7373,226.1646,226.417,38846.0
2022-02-24 09:30:00,230.12,230.12,228.32,229.35,9724.0,223.3978,223.3978,221.6504,222.6503,9724.0
2022-02-24 09:35:00,229.41,229.92,228.6,229.92,802.0,222.7086,223.2037,221.9222,223.2037,802.0
2022-02-24 09:40:00,229.44,229.66,228.78,229.49,1802.0,222.7377,222.9512,222.097,222.7862,1802.0
2022-02-24 09:45:00,229.4,230.03,228.66,230.03,1965.0,222.6988,223.3104,221.9805,223.3104,1965.0
2022-02-24 09:50:00,230.32,231.1,230.03,230.73,6983.0,223.592,224.3492,223.3104,223.99,6983.0
2022-02-24 09:55:00,231.24,231.5,230.93,231.43,2143.0,224.4851,224.7375,224.1841,224.6695,2143.0
2022-02-24 10:00:00,231.14,231.16,230.33,230.58,3010.0,224.388,224.4074,223.6017,223.8444,3010.0
2022-02-24 10:05:00,230.42,231.22,230.38,230.89,3835.0,223.689,224.4657,223.6502,224.1453,3835.0
2022-02-24 10:10:00,230.79,231.2,230.31,231.2,3506.0,224.0482,224.4463,223.5823,224.4463,3506.0
2022-02-24 10:15:00,231.21,231.39,230.72,230.94,4333.0,224.456,224.6307,223.9803,224.1939,4333.0
2022-02-24 10:20:00,230.99,231.54,230.23,230.23,2812.0,224.2424,224.7763,223.5046,223.5046,2812.0
2022-02-24 10:25:00,230.75,231.04,230.19,230.66,1700.0,224.0094,224.2909,223.4658,223.922,1700.0
2022-02-24 10:30:00,230.52,231.42,229.99,231.2,3807.0,223.7861,224.6598,223.2716,224.4463,3807.0
2022-02-24 10:35:00,231.24,231.24,230.18,230.18,800.0,224.4851,224.4851,223.4561,223.4561,800.0
2022-02-24 10:40:00,229.89,230.48,229.89,230.48,1190.0,223.1745,223.7473,223.1745,223.7473,1190.0
2022-02-24 10:45:00,230.27,231.23,230.27,230.94,1647.0,223.5434,224.4754,223.5434,224.1939,1647.0
2022-02-24 10:50:00,230.88,231.13,230.62,231.13,1800.0,224.1356,224.3783,223.8832,224.3783,1800.0
2022-02-24 10:55:00,231.07,231.61,230.54,230.67,3663.0,224.3201,224.8443,223.8055,223.9317,3663.0
2022-02-24 11:00:00,230.61,231.16,230.47,230.9,4098.0,223.8735,224.4074,223.7376,224.155,4098.0
2022-02-24 11:05:00,230.8,231.77,230.61,231.77,2500.0,224.0579,224.9996,223.8735,224.9996,2500.0
2022-02-24 11:10:00,231.6,232.92,231.5,232.54,8377.0,224.8346,226.116,224.7375,225.7471,8377.0
2022-02-24 11:15:00,232.67,232.9,232.38,232.63,2229.0,225.8733,226.0966,225.5918,225.8345,2229.0
2022-02-24 11:20:00,233.0,233.0,232.35,232.35,1016.0,226.1937,226.1937,225.5627,225.5627,1016.0
2022-02-24 11:25:00,232.37,232.89,232.37,232.65,2242.0,225.5821,226.0869,225.5821,225.8539,2242.0
2022-02-24 11:30:00,232.52,232.62,232.0,232.62,1200.0,225.7277,225.8248,225.2229,225.8248,1200.0
2022-02-24 11:35:00,232.4,232.42,232.0,232.27,810.0,225.6112,225.6306,225.2229,225.485,810.0
2022-02-24 11:40:00,232.56,232.56,231.7,231.74,2565.0,225.7665,225.7665,224.9317,224.9705,2565.0
2022-02-24 11:45:00,232.0,232.06,231.81,232.06,1800.0,225.2229,225.2811,225.0384,225.2811,1800.0
2022-02-24 11:50:00,232.84,233.12,232.61,233.12,1900.0,226.0384,226.3102,225.8151,226.3102,1900.0
2022-02-24 11:55:00,232.98,233.62,232.8,233.62,1605.0,226.1743,226.7956,225.9995,226.7956,1605.0
2022-02-24 12:00:00,233.75,233.76,233.35,233.57,1604.0,226.9218,226.9315,226.5335,226.747,1604.0
2022-02-24 12:05:00,233.51,233.7,232.93,232.93,3406.0,226.6888,226.8732,226.1257,226.1257,3406.0
2022-02-24 12:10:00,233.0,233.0,232.39,232.39,749.0,226.1937,226.1937,225.6015,225.6015,749.0
2022-02-24 12:15:00,232.26,232.57,232.16,232.41,2059.0,225.4753,225.7762,225.3782,225.6209,2059.0
2022-02-24 12:20:00,232.67,232.67,232.04,232.17,847.0,225.8733,225.8733,225.2617,225.3879,847.0
2022-02-24 12:25:00,232.19,232.7,232.07,232.57,2008.0,225.4073,225.9024,225.2908,225.7762,2008.0
2022-02-24 12:30:00,232.88,232.94,232.44,232.44,1688.0,226.0772,226.1354,225.65,225.65,1688.0
2022-02-24 12:35:00,232.86,233.19,232.77,233.16,918.0,226.0578,226.3781,225.9704,226.349,918.0
2022-02-24 12:40:00,233.12,233.61,233.12,233.38,1452.0,226.3102,226.7859,226.3102,226.5626,1452.0
2022-02-24 12:45:00,233.4,233.4,233.17,233.17,1410.0,226.582,226.582,226.3587,226.3587,1410.0
2022-02-24 12:50:00,233.41,233.41,232.98,233.03,812.0,226.5917,226.5917,226.1743,226.2228,812.0
2022-02-24 12:55:00,233.09,233.52,232.9,233.13,1690.0,226.2811,226.6985,226.0966,226.3199,1690.0
2022-02-24 13:00:00,232.9,233.01,232.69,232.69,3076.0,226.0966,226.2034,225.8927,225.8927,3076.0
2022-02-24 13:05:00,232.77,233.52,232.77,233.52,1213.0,225.9704,226.6985,225.9704,226.6985,1213.0
2022-02-24 13:10:00,233.42,233.83,233.35,233.67,2358.0,226.6014,226.9994,226.5335,226.8441,2358.0
2022-02-24 13:15:00,233.6,233.86,233.26,233.74,1918.0,226.7762,227.0286,226.4461,226.9121,1918.0
2022-02-24 13:20:00,233.74,233.74,232.98,232.98,823.0,226.9121,226.9121,226.1743,226.1743,823.0
2022-02-24 13:25:00,232.99,233.19,232.89,232.9,2396.0,226.184,226.3781,226.0869,226.0966,2396.0
2022-02-24 13:30:00,232.9,233.45,232.86,233.07,2017.0,226.0966,226.6305,226.0578,226.2616,2017.0
2022-02-24 13:35:00,233.25,233.83,233.25,233.59,600.0,226.4364,226.9994,226.4364,226.7664,600.0
2022-02-24 13:40:00,234.01,234.18,233.9,233.9,2205.0,227.1742,227.3392,227.0674,227.0674,2205.0
2022-02-24 13:45:00,233.59,235.3,233.44,235.0,1609.0,226.7664,228.4265,226.6208,228.1353,1609.0
2022-02-24 13:50:00,234.99,235.42,234.57,234.57,2848.0,228.1255,228.543,227.7178,227.7178,2848.0
2022-02-24 13:55:00,234.57,234.66,233.57,234.22,2191.0,227.7178,227.8052,226.747,227.378,2191.0
2022-02-24 14:00:00,233.59,233.88,233.05,233.62,1607.0,226.7664,227.048,226.2422,226.7956,1607.0
2022-02-24 14:05:00,233.94,234.05,233.52,234.05,1578.0,227.1062,227.213,226.6985,227.213,1578.0
2022-02-24 14:10:00,233.25,233.95,233.25,233.91,1400.0,226.4364,227.1159,226.4364,227.0771,1400.0
2022-02-24 14:15:00,233.95,234.21,233.7,234.21,1830.0,227.1159,227.3683,226.8732,227.3683,1830.0
2022-02-24 14:20:00,233.97,234.23,233.93,233.99,1009.0,227.1353,227.3878,227.0965,227.1548,1009.0
2022-02-24 14:25:00,234.22,234.4,234.09,234.2,791.0,227.378,227.5528,227.2518,227.3586,791.0
2022-02-24 14:30:00,234.23,235.09,234.23,234.91,3924.0,227.3878,228.2226,227.3878,228.0479,3924.0
2022-02-24 14:35:00,234.99,235.43,234.97,235.25,3448.0,228.1255,228.5527,228.1061,228.378,3448.0
2022-02-24 14:40:00,235.28,235.46,234.99,235.0,3102.0,228.4071,228.5818,228.1255,228.1353,3102.0
2022-02-24 14:45:00,234.98,235.41,234.84,235.41,5363.0,228.1158,228.5333,227.9799,228.5333,5363.0
2022-02-24 14:50:00,235.32,235.48,234.98,235.16,1805.0,228.4459,228.6012,228.1158,228.2906,1805.0
2022-02-24 14:55:00,235.16,235.27,234.7,235.23,2910.0,228.2906,228.3974,227.844,228.3585,2910.0
2022-02-24 15:00:00,235.21,235.56,234.94,235.5,3606.0,228.3391,228.6789,228.077,228.6207,3606.0
2022-02-24 15:05:00,235.81,236.09,235.46,236.09,3564.0,228.9216,229.1934,228.5818,229.1934,3564.0
2022-02-24 15:10:00,235.89,236.14,235.8,235.88,2387.0,228.9993,229.242,228.9119,228.9896,2387.0
2022-02-24 15:15:00,235.89,236.03,235.39,235.72,8218.0,228.9993,229.1352,228.5139,228.8342,8218.0
2022-02-24 15:20:00,235.67,235.79,235.36,235.41,4016.0,228.7857,228.9022,228.4847,228.5333,4016.0
2022-02-24 15:25:00,235.38,235.8,235.35,235.41,6861.0,228.5042,228.9119,228.475,228.5333,6861.0
2022-02-24 15:30:00,235.31,236.59,235.18,236.57,5854.0,228.4362,229.6788,228.31,229.6594,5854.0
2022-02-24 15:35:00,236.44,236.87,236.43,236.87,3929.0,229.5332,229.9506,229.5235,229.9506,3929.0
2022-02-24 15:40:00,236.82,237.12,236.71,236.72,5816.0,229.9021,230.1933,229.7953,229.805,5816.0
2022-02-24 15:45:00,236.57,237.39,236.56,236.78,13193.0,229.6594,230.4554,229.6497,229.8633,13193.0
2022-02-24 15:50:00,236.86,238.03,236.7,237.82,13178.0,229.9409,231.0767,229.7856,230.8729,13178.0
2022-02-24 15:55:00,237.76,237.98,237.23,237.58,28352.0,230.8146,231.0282,230.3001,230.6399,28352.0
2022-02-25 09:30:00,237.6,237.97,237.25,237.25,2635.0,230.6593,231.0185,230.3195,230.3195,2635.0
2022-02-25 09:35:00,238.69,239.65,238.42,238.61,1649.0,231.7175,232.6494,231.4554,231.6398,1649.0
2022-02-25 09:40:00,238.75,239.45,237.96,237.96,3734.0,231.7757,232.4553,231.0088,231.0088,3734.0
2022-02-25 09:45:00,237.97,239.11,237.97,238.76,500.0,231.0185,232.1252,231.0185,231.7854,500.0
2022-02-25 09:50:00,239.19,239.23,238.54,238.54,843.0,232.2029,232.2417,231.5718,231.5718,843.0
2022-02-25 09:55:00,238.49,238.72,237.86,237.86,1200.0,231.5233,231.7466,230.9117,230.9117,1200.0
2022-02-25 10:00:00,237.28,237.98,237.28,237.98,300.0,230.3487,231.0282,230.3487,231.0282,300.0
2022-02-25 10:05:00,237.73,238.6,237.69,238.37,3033.0,230.7855,231.6301,230.7467,231.4068,3033.0
2022-02-25 10:10:00,238.21,238.23,237.98,238.15,700.0,231.2515,231.2709,231.0282,231.1932,700.0
2022-02-25 10:15:00,237.94,238.74,237.83,238.74,1200.0,230.9894,231.766,230.8826,231.766,1200.0
2022-02-25 10:20:00,238.98,239.11,238.52,239.11,3800.0,231.999,232.1252,231.5524,232.1252,3800.0
2022-02-25 10:25:00,239.02,239.02,238.61,238.9,1800.0,232.0378,232.0378,231.6398,231.9213,1800.0
2022-02-25 10:30:00,238.9,239.13,238.54,239.13,904.0,231.9213,232.1446,231.5718,232.1446,904.0
2022-02-25 10:35:00,239.12,239.24,238.86,239.08,1800.0,232.1349,232.2514,231.8825,232.0961,1800.0
2022-02-25 10:40:00,239.21,240.06,239.21,240.06,600.0,232.2223,233.0474,232.2223,233.0474,600.0
2022-02-25 10:45:00,240.22,240.45,240.22,240.45,300.0,233.2028,233.4261,233.2028,233.4261,300.0
2022-02-25 10:50:00,240.67,240.77,240.03,240.03,4015.0,233.6396,233.7367,233.0183,233.0183,4015.0
2022-02-25 10:55:00,240.18,240.32,239.84,239.94,900.0,233.1639,233.2999,232.8339,232.931,900.0
2022-02-25 11:00:00,240.11,241.14,239.89,241.14,1533.0,233.096,234.0959,232.8824,234.0959,1533.0
2022-02-25 11:05:00,240.96,241.01,240.71,240.9,2700.0,233.9212,233.9697,233.6785,233.8629,2700.0
2022-02-25 11:10:00,240.49,240.89,240.46,240.86,1502.0,233.4649,233.8532,233.4358,233.8241,1502.0
2022-02-25 11:15:00,240.72,241.06,240.72,241.06,800.0,233.6882,234.0182,233.6882,234.0182,800.0
2022-02-25 11:20:00,241.48,241.51,241.32,241.51,1800.0,234.426,234.4551,234.2706,234.4551,1800.0
2022-02-25 11:25:00,242.28,242.44,242.05,242.4,1400.0,235.2026,235.3579,234.9793,235.3191,1400.0
2022-02-25 11:30:00,242.33,242.6,242.19,242.39,5553.0,235.2511,235.5132,235.1152,235.3094,5553.0
2022-02-25 11:35:00,242.31,242.48,242.06,242.23,4225.0,235.2317,235.3968,234.989,235.1541,4225.0
2022-02-25 11:40:00,242.16,242.55,242.11,242.4,3275.0,235.0861,235.4647,235.0376,235.3191,3275.0
2022-02-25 11:45:00,242.61,242.82,242.61,242.76,1341.0,235.523,235.7268,235.523,235.6686,1341.0
2022-02-25 11:50:00,242.97,242.97,242.91,242.93,400.0,235.8724,235.8724,235.8142,235.8336,400.0
2022-02-25 11:55:00,243.18,243.39,243.08,243.24,800.0,236.0763,236.2802,235.9792,236.1346,800.0
2022-02-25 12:00:00,243.33,243.48,243.04,243.18,1701.0,236.2219,236.3675,235.9404,236.0763,1701.0
2022-02-25 12:05:00,243.06,243.29,243.05,243.2,600.0,235.9598,236.1831,235.9501,236.0957,600.0
2022-02-25 12:10:00,243.09,243.21,242.93,242.93,1623.0,235.9889,236.1054,235.8336,235.8336,1623.0
2022-02-25 12:15:00,242.9,243.71,242.9,243.5,2426.0,235.8045,236.5908,235.8045,236.387,2426.0
2022-02-25 12:20:00,243.49,243.52,243.27,243.27,2122.0,236.3773,236.4064,236.1637,236.1637,2122.0
2022-02-25 12:25:00,243.41,243.86,243.35,243.86,2041.0,236.2996,236.7364,236.2413,236.7364,2041.0
2022-02-25 12:30:00,243.6,243.97,243.54,243.76,2562.0,236.484,236.8432,236.4258,236.6394,2562.0
2022-02-25 12:35:00,243.86,244.01,243.55,243.55,1341.0,236.7364,236.8821,236.4355,236.4355,1341.0
2022-02-25 12:40:00,243.62,243.78,243.42,243.55,3239.0,236.5035,236.6588,236.3093,236.4355,3239.0
2022-02-25 12:45:00,243.52,243.52,243.2,243.2,800.0,236.4064,236.4064,236.0957,236.0957,800.0
2022-02-25 12:50:00,243.0,243.38,242.92,243.36,7414.0,235.9016,236.2705,235.8239,236.251,7414.0
2022-02-25 12:55:00,243.17,243.37,243.08,243.37,1723.0,236.0666,236.2608,235.9792,236.2608,1723.0
2022-02-25 13:00:00,243.51,243.78,243.3,243.46,1434.0,236.3967,236.6588,236.1928,236.3481,1434.0
2022-02-25 13:05:00,243.53,243.53,243.23,243.46,600.0,236.4161,236.4161,236.1248,236.3481,600.0
2022-02-25 13:10:00,243.2,243.41,243.01,243.41,1400.0,236.0957,236.2996,235.9113,236.2996,1400.0
2022-02-25 13:15:00,243.17,243.92,243.17,243.92,1736.0,236.0666,236.7947,236.0666,236.7947,1736.0
2022-02-25 13:20:00,244.1,244.1,243.69,243.85,1839.0,236.9694,236.9694,236.5714,236.7267,1839.0
2022-02-25 13:25:00,243.99,244.19,243.99,244.19,1423.0,236.8626,237.0568,236.8626,237.0568,1423.0
2022-02-25 13:30:00,244.38,244.7,244.37,244.37,1492.0,237.2413,237.5519,237.2315,237.2315,1492.0
2022-02-25 13:35:00,244.54,244.54,244.21,244.44,2245.0,237.3966,237.3966,237.0762,237.2995,2245.0
2022-02-25 13:40:00,244.66,244.94,244.41,244.94,1651.0,237.5131,237.7849,237.2704,237.7849,1651.0
2022-02-25 13:45:00,244.86,244.99,244.57,244.78,2306.0,237.7072,237.8334,237.4257,237.6296,2306.0
2022-02-25 13:50:00,244.76,245.09,244.74,244.82,1751.0,237.6102,237.9305,237.5907,237.6684,1751.0
2022-02-25 13:55:00,244.84,244.85,244.56,244.71,4504.0,237.6878,237.6975,237.416,237.5616,4504.0
2022-02-25 14:00:00,244.44,245.68,244.21,245.56,3722.0,237.2995,238.5033,237.0762,238.3868,3722.0
2022-02-25 14:05:00,245.01,245.18,244.85,244.93,1390.0,237.8528,238.0179,237.6975,237.7752,1390.0
2022-02-25 14:10:00,244.97,244.97,244.28,244.66,3870.0,237.814,237.814,237.1442,237.5131,3870.0
2022-02-25 14:15:00,244.96,245.08,244.56,244.56,603.0,237.8043,237.9208,237.416,237.416,603.0
2022-02-25 14:20:00,244.79,245.19,244.69,245.19,1608.0,237.6393,238.0276,237.5422,238.0276,1608.0
2022-02-25 14:25:00,245.33,245.52,245.18,245.3,3218.0,238.1635,238.348,238.0179,238.1344,3218.0
2022-02-25 14:30:00,245.15,245.46,244.9,244.9,1327.0,237.9888,238.2897,237.7461,237.7461,1327.0
2022-02-25 14:35:00,244.66,244.89,244.57,244.79,1800.0,237.5131,237.7364,237.4257,237.6393,1800.0
2022-02-25 14:40:00,244.79,245.27,244.69,244.94,1430.0,237.6393,238.1053,237.5422,237.7849,1430.0
2022-02-25 14:45:00,244.76,244.98,244.54,244.54,2118.0,237.6102,237.8237,237.3966,237.3966,2118.0
2022-02-25 14:50:00,244.48,244.73,244.24,244.66,4400.0,237.3383,237.581,237.1053,237.5131,4400.0
2022-02-25 14:55:00,244.7,245.37,244.68,245.09,1900.0,237.5519,238.2023,237.5325,237.9305,1900.0
2022-02-25 15:00:00,245.09,245.25,244.68,244.7,2070.0,237.9305,238.0858,237.5325,237.5519,2070.0
2022-02-25 15:05:00,244.64,244.78,244.51,244.7,2043.0,237.4937,237.6296,237.3675,237.5519,2043.0
2022-02-25 15:10:00,244.65,244.98,244.57,244.89,2196.0,237.5034,237.8237,237.4257,237.7364,2196.0
2022-02-25 15:15:00,244.99,245.39,244.99,245.08,2857.0,237.8334,238.2217,237.8334,237.9208,2857.0
2022-02-25 15:20:00,245.26,245.4,245.03,245.36,2517.0,238.0955,238.2315,237.8723,238.1926,2517.0
2022-02-25 15:25:00,245.34,245.34,245.0,245.05,2903.0,238.1732,238.1732,237.8431,237.8917,2903.0
2022-02-25 15:30:00,244.99,245.42,244.99,245.04,5923.0,237.8334,238.2509,237.8334,237.882,5923.0
2022-02-25 15:35:00,244.98,245.17,244.75,245.16,6417.0,237.8237,238.0082,237.6004,237.9985,6417.0
2022-02-25 15:40:00,245.01,245.49,244.89,245.26,6113.0,237.8528,238.3188,237.7364,238.0955,6113.0
2022-02-25 15:45:00,245.23,245.75,245.23,245.5,17324.0,238.0664,238.5712,238.0664,238.3285,17324.0
2022-02-25 15:50:00,245.5,246.14,245.36,245.6,17597.0,238.3285,238.9498,238.1926,238.4256,17597.0
2022-02-25 15:55:00,245.51,245.82,245.13,245.38,32842.0,238.3382,238.6392,237.9693,238.212,32842.0
2022-02-28 09:30:00,243.08,244.12,242.25,242.93,9314.0,235.9792,236.9888,235.1735,235.8336,9314.0
2022-02-28 09:35:00,243.6,243.6,243.58,243.59,300.0,236.484,236.484,236.4646,236.4743,300.0
2022-02-28 09:40:00,242.17,242.71,242.16,242.71,801.0,235.0958,235.62,235.0861,235.62,801.0
2022-02-28 09:45:00,243.08,243.64,242.91,243.64,2882.0,235.9792,236.5229,235.8142,236.5229,2882.0
2022-02-28 09:50:00,243.63,244.92,243.41,244.35,2216.0,236.5132,237.7655,236.2996,237.2121,2216.0
2022-02-28 09:55:00,243.92,244.04,243.25,243.34,3001.0,236.7947,236.9112,236.1443,236.2316,3001.0
2022-02-28 10:00:00,243.13,243.36,242.29,242.29,1900.0,236.0278,236.251,235.2123,235.2123,1900.0
2022-02-28 10:05:00,242.39,242.79,242.28,242.67,1902.0,235.3094,235.6977,235.2026,235.5812,1902.0
2022-02-28 10:10:00,242.9,243.22,242.9,243.22,400.0,235.8045,236.1151,235.8045,236.1151,400.0
2022-02-28 10:15:00,242.85,243.18,242.07,242.07,3503.0,235.7559,236.0763,234.9987,234.9987,3503.0
2022-02-28 10:20:00,242.23,242.72,241.96,241.96,1375.0,235.1541,235.6297,234.8919,234.8919,1375.0
2022-02-28 10:25:00,241.69,241.85,241.48,241.48,1588.0,234.6298,234.7852,234.426,234.426,1588.0
2022-02-28 10:30:00,241.45,242.0,241.45,241.79,1900.0,234.3968,234.9308,234.3968,234.7269,1900.0
2022-02-28 10:35:00,241.86,242.58,241.86,242.58,999.0,234.7949,235.4938,234.7949,235.4938,999.0
2022-02-28 10:40:00,242.59,242.95,242.42,242.72,2911.0,235.5035,235.853,235.3385,235.6297,2911.0
2022-02-28 10:45:00,242.75,243.68,242.45,243.68,3917.0,235.6589,236.5617,235.3676,236.5617,3917.0
2022-02-28 10:50:00,243.51,243.82,243.51,243.66,2055.0,236.3967,236.6976,236.3967,236.5423,2055.0
2022-02-28 10:55:00,243.83,244.08,243.76,244.0,1000.0,236.7073,236.95,236.6394,236.8724,1000.0
2022-02-28 11:00:00,243.76,244.36,243.69,244.1,1600.0,236.6394,237.2218,236.5714,236.9694,1600.0
2022-02-28 11:05:00,244.35,244.56,244.25,244.55,993.0,237.2121,237.416,237.115,237.4063,993.0
2022-02-28 11:10:00,244.15,244.59,244.15,244.59,641.0,237.018,237.4451,237.018,237.4451,641.0
2022-02-28 11:15:00,244.31,245.1,244.31,245.09,1975.0,237.1733,237.9402,237.1733,237.9305,1975.0
2022-02-28 11:20:00,245.34,245.34,245.14,245.15,1008.0,238.1732,238.1732,237.9791,237.9888,1008.0
2022-02-28 11:25:00,245.14,245.69,244.9,245.66,2189.0,237.9791,238.513,237.7461,238.4839,2189.0
2022-02-28 11:30:00,245.36,245.69,245.31,245.49,853.0,238.1926,238.513,238.1441,238.3188,853.0
2022-02-28 11:35:00,245.28,245.28,244.8,244.8,900.0,238.115,238.115,237.649,237.649,900.0
2022-02-28 11:40:00,244.46,244.91,244.46,244.91,200.0,237.3189,237.7558,237.3189,237.7558,200.0
2022-02-28 11:45:00,245.01,245.01,244.05,244.05,1200.0,237.8528,237.8528,236.9209,236.9209,1200.0
2022-02-28 11:50:00,244.34,244.63,244.11,244.41,1265.0,237.2024,237.4839,236.9791,237.2704,1265.0
2022-02-28 11:55:00,244.63,245.21,244.63,245.21,600.0,237.4839,238.047,237.4839,238.047,600.0
2022-02-28 12:00:00,245.28,245.95,245.28,245.3,1305.0,238.115,238.7654,238.115,238.1344,1305.0
2022-02-28 12:05:00,245.27,245.27,244.81,244.81,945.0,238.1053,238.1053,237.6587,237.6587,945.0
2022-02-28 12:10:00,244.73,245.24,244.69,244.98,4402.0,237.581,238.0761,237.5422,237.8237,4402.0
2022-02-28 12:15:00,245.06,245.18,244.62,244.88,3386.0,237.9014,238.0179,237.4742,237.7266,3386.0
2022-02-28 12:20:00,244.68,245.0,244.48,244.48,4361.0,237.5325,237.8431,237.3383,237.3383,4361.0
2022-02-28 12:25:00,244.75,244.75,244.53,244.7,501.0,237.6004,237.6004,237.3869,237.5519,501.0
2022-02-28 12:30:00,244.73,244.78,244.39,244.45,500.0,237.581,237.6296,237.251,237.3092,500.0
2022-02-28 12:35:00,244.69,244.82,244.2,244.2,1870.0,237.5422,237.6684,237.0665,237.0665,1870.0
2022-02-28 12:40:00,243.8,243.91,243.6,243.81,3883.0,236.6782,236.785,236.484,236.6879,3883.0
2022-02-28 12:45:00,243.8,243.97,243.62,243.86,4546.0,236.6782,236.8432,236.5035,236.7364,4546.0
2022-02-28 12:50:00,243.86,243.88,243.39,243.76,4118.0,236.7364,236.7559,236.2802,236.6394,4118.0
2022-02-28 12:55:00,243.64,243.86,243.61,243.86,2347.0,236.5229,236.7364,236.4937,236.7364,2347.0
2022-02-28 13:00:00,243.86,244.3,243.69,243.99,1386.0,236.7364,237.1636,236.5714,236.8626,1386.0
2022-02-28 13:05:00,244.14,244.51,244.13,244.51,400.0,237.0083,237.3675,236.9986,237.3675,400.0
2022-02-28 13:10:00,244.64,244.64,244.28,244.42,3220.0,237.4937,237.4937,237.1442,237.2801,3220.0
2022-02-28 13:15:00,244.46,244.46,243.81,244.22,9563.0,237.3189,237.3189,236.6879,237.0859,9563.0
2022-02-28 13:20:00,244.06,244.21,243.92,243.96,3583.0,236.9306,237.0762,236.7947,236.8335,3583.0
2022-02-28 13:25:00,244.15,244.34,244.01,244.22,900.0,237.018,237.2024,236.8821,237.0859,900.0
2022-02-28 13:30:00,244.17,244.38,244.0,244.15,1283.0,237.0374,237.2413,236.8724,237.018,1283.0
2022-02-28 13:35:00,244.09,244.57,244.09,244.29,1300.0,236.9597,237.4257,236.9597,237.1539,1300.0
2022-02-28 13:40:00,244.4,244.71,244.4,244.71,463.0,237.2607,237.5616,237.2607,237.5616,463.0
2022-02-28 13:45:00,244.3,244.83,244.3,244.83,1023.0,237.1636,237.6781,237.1636,237.6781,1023.0
2022-02-28 13:50:00,244.99,245.12,244.99,245.12,587.0,237.8334,237.9596,237.8334,237.9596,587.0
2022-02-28 13:55:00,244.96,244.99,244.69,244.84,2500.0,237.8043,237.8334,237.5422,237.6878,2500.0
2022-02-28 14:00:00,244.73,244.73,244.11,244.11,1103.0,237.581,237.581,236.9791,236.9791,1103.0
2022-02-28 14:05:00,243.73,244.0,243.19,243.19,4482.0,236.6102,236.8724,236.086,236.086,4482.0
2022-02-28 14:10:00,243.24,243.88,243.14,243.65,4683.0,236.1346,236.7559,236.0375,236.5326,4683.0
2022-02-28 14:15:00,243.62,243.85,243.05,243.18,2755.0,236.5035,236.7267,235.9501,236.0763,2755.0
2022-02-28 14:20:00,243.19,243.36,242.42,242.43,3800.0,236.086,236.251,235.3385,235.3482,3800.0
2022-02-28 14:25:00,242.54,242.82,242.24,242.46,2250.0,235.455,235.7268,235.1638,235.3773,2250.0
2022-02-28 14:30:00,242.72,242.93,242.43,242.8,700.0,235.6297,235.8336,235.3482,235.7074,700.0
2022-02-28 14:35:00,243.06,243.56,242.79,242.94,1732.0,235.9598,236.4452,235.6977,235.8433,1732.0
2022-02-28 14:40:00,242.91,243.74,242.91,243.74,902.0,235.8142,236.6199,235.8142,236.6199,902.0
2022-02-28 14:45:00,243.71,243.71,243.22,243.33,1070.0,236.5908,236.5908,236.1151,236.2219,1070.0
2022-02-28 14:50:00,243.53,243.53,243.3,243.5,1998.0,236.4161,236.4161,236.1928,236.387,1998.0
2022-02-28 14:55:00,243.7,244.01,243.7,243.83,2939.0,236.5811,236.8821,236.5811,236.7073,2939.0
2022-02-28 15:00:00,243.79,243.96,243.67,243.86,2534.0,236.6685,236.8335,236.552,236.7364,2534.0
2022-02-28 15:05:00,243.4,243.7,243.1,243.7,2197.0,236.2899,236.5811,235.9986,236.5811,2197.0
2022-02-28 15:10:00,243.66,243.66,243.43,243.6,4703.0,236.5423,236.5423,236.319,236.484,4703.0
2022-02-28 15:15:00,243.7,244.07,243.57,243.95,2204.0,236.5811,236.9403,236.4549,236.8238,2204.0
2022-02-28 15:20:00,244.21,244.26,243.95,244.11,3112.0,237.0762,237.1248,236.8238,236.9791,3112.0
2022-02-28 15:25:00,243.95,244.58,243.95,244.44,4603.0,236.8238,237.4354,236.8238,237.2995,4603.0
2022-02-28 15:30:00,244.16,244.2,243.84,243.9,4450.0,237.0277,237.0665,236.717,236.7753,4450.0
2022-02-28 15:35:00,243.79,244.03,243.53,243.64,8129.0,236.6685,236.9015,236.4161,236.5229,8129.0
2022-02-28 15:40:00,243.76,244.73,243.72,244.73,6989.0,236.6394,237.581,236.6005,237.581,6989.0
2022-02-28 15:45:00,244.79,245.56,244.79,245.52,13296.0,237.6393,238.3868,237.6393,238.348,13296.0
2022-02-28 15:50:00,245.49,246.13,245.27,246.05,21209.0,238.3188,238.9401,238.1053,238.8625,21209.0
2022-02-28 15:55:00,246.17,247.19,246.06,246.75,59459.0,238.979,239.9692,238.8722,239.542,59459.0
2022-03-01 09:30:00,245.0,246.0,244.3,246.0,7989.0,237.8431,238.8139,237.1636,238.8139,7989.0
2022-03-01 09:35:00,246.56,248.53,246.56,248.53,1499.0,239.3576,241.27,239.3576,241.27,1499.0
2022-03-01 09:40:00,247.99,248.16,247.34,248.16,1441.0,240.7458,240.9108,240.1148,240.9108,1441.0
2022-03-01 09:45:00,247.49,247.98,247.37,247.98,581.0,240.2604,240.7361,240.1439,240.7361,581.0
2022-03-01 09:50:00,247.56,248.66,247.4,248.31,5111.0,240.3284,241.3962,240.173,241.0565,5111.0
2022-03-01 09:55:00,248.63,249.12,248.49,248.76,3126.0,241.3671,241.8428,241.2312,241.4933,3126.0
2022-03-01 10:00:00,248.87,249.5,248.35,249.28,2394.0,241.6001,242.2117,241.0953,241.9981,2394.0
2022-03-01 10:05:00,249.04,249.73,248.98,249.5,3891.0,241.7651,242.435,241.7069,242.2117,3891.0
2022-03-01 10:10:00,249.31,249.66,249.16,249.43,4951.0,242.0272,242.367,241.8816,242.1437,4951.0
2022-03-01 10:15:00,249.43,250.23,249.43,249.81,3351.0,242.1437,242.9204,242.1437,242.5126,3351.0
2022-03-01 10:20:00,250.0,250.51,249.19,249.2,5118.0,242.6971,243.1922,241.9107,241.9205,5118.0
2022-03-01 10:25:00,249.67,249.92,249.64,249.74,2764.0,242.3767,242.6194,242.3476,242.4447,2764.0
2022-03-01 10:30:00,250.12,250.17,249.71,249.71,2052.0,242.8136,242.8621,242.4156,242.4156,2052.0
2022-03-01 10:35:00,249.95,250.27,249.8,249.8,1966.0,242.6485,242.9592,242.5029,242.5029,1966.0
2022-03-01 10:40:00,249.35,249.49,248.75,249.19,7917.0,242.0661,242.202,241.4836,241.9107,7917.0
2022-03-01 10:45:00,249.03,249.03,248.59,248.59,968.0,241.7554,241.7554,241.3283,241.3283,968.0
2022-03-01 10:50:00,248.81,248.91,248.64,248.89,2486.0,241.5418,241.6389,241.3768,241.6195,2486.0
2022-03-01 10:55:00,248.87,249.06,248.45,248.68,2800.0,241.6001,241.7845,241.1924,241.4156,2800.0
2022-03-01 11:00:00,248.42,249.22,248.33,249.22,2973.0,241.1632,241.9399,241.0759,241.9399,2973.0
2022-03-01 11:05:00,249.22,249.37,248.83,248.9,7215.0,241.9399,242.0855,241.5613,241.6292,7215.0
2022-03-01 11:10:00,248.9,249.57,248.9,249.57,1907.0,241.6292,242.2796,241.6292,242.2796,1907.0
2022-03-01 11:15:00,249.58,249.58,248.61,248.91,1317.0,242.2894,242.2894,241.3477,241.6389,1317.0
2022-03-01 11:20:00,248.62,249.27,248.62,249.07,3885.0,241.3574,241.9884,241.3574,241.7942,3885.0
2022-03-01 11:25:00,249.15,249.4,248.92,249.2,2315.0,241.8719,242.1146,241.6486,241.9205,2315.0
2022-03-01 11:30:00,249.12,249.12,248.48,248.84,4512.0,241.8428,241.8428,241.2215,241.571,4512.0
2022-03-01 11:35:00,248.92,249.24,248.69,248.7,2720.0,241.6486,241.9593,241.4253,241.4351,2720.0
2022-03-01 11:40:00,248.58,249.0,248.46,248.88,5370.0,241.3186,241.7263,241.2021,241.6098,5370.0
2022-03-01 11:45:00,248.86,248.86,248.1,248.56,2600.0,241.5904,241.5904,240.8526,241.2991,2600.0
2022-03-01 11:50:00,248.64,248.64,247.56,247.7,1300.0,241.3768,241.3768,240.3284,240.4643,1300.0
2022-03-01 11:55:00,247.63,248.08,247.53,247.81,3154.0,240.3963,240.8332,240.2992,240.5711,3154.0
2022-03-01 12:00:00,247.81,248.14,247.75,247.85,4469.0,240.5711,240.8914,240.5128,240.6099,4469.0
2022-03-01 12:05:00,247.77,247.93,247.6,247.83,3325.0,240.5322,240.6876,240.3672,240.5905,3325.0
2022-03-01 12:10:00,247.65,248.05,247.54,248.02,2300.0,240.4157,240.804,240.3089,240.7749,2300.0
2022-03-01 12:15:00,248.06,248.82,248.06,248.73,1500.0,240.8138,241.5516,240.8138,241.4642,1500.0
2022-03-01 12:20:00,248.64,248.64,248.16,248.31,1897.0,241.3768,241.3768,240.9108,241.0565,1897.0
2022-03-01 12:25:00,248.19,248.57,248.19,248.56,1690.0,240.94,241.3089,240.94,241.2991,1690.0
2022-03-01 12:30:00,248.4,248.94,248.4,248.65,1100.0,241.1438,241.668,241.1438,241.3865,1100.0
2022-03-01 12:35:00,248.84,249.13,248.8,249.13,815.0,241.571,241.8525,241.5321,241.8525,815.0
2022-03-01 12:40:00,249.34,249.98,249.21,249.98,3906.0,242.0564,242.6777,241.9302,242.6777,3906.0
2022-03-01 12:45:00,249.87,250.27,249.86,250.25,3886.0,242.5709,242.9592,242.5612,242.9398,3886.0
2022-03-01 12:50:00,250.19,250.63,250.01,250.11,2101.0,242.8815,243.3087,242.7068,242.8039,2101.0
2022-03-01 12:55:00,250.06,250.06,249.63,249.95,1815.0,242.7553,242.7553,242.3379,242.6485,1815.0
2022-03-01 13:00:00,249.9,250.39,249.72,250.19,2891.0,242.6,243.0757,242.4253,242.8815,2891.0
2022-03-01 13:05:00,250.4,250.4,249.8,249.9,600.0,243.0854,243.0854,242.5029,242.6,600.0
2022-03-01 13:10:00,250.01,250.01,249.49,249.5,1337.0,242.7068,242.7068,242.202,242.2117,1337.0
2022-03-01 13:15:00,249.73,249.73,249.37,249.67,1686.0,242.435,242.435,242.0855,242.3767,1686.0
2022-03-01 13:20:00,249.9,249.98,249.38,249.56,3246.0,242.6,242.6777,242.0952,242.2699,3246.0
2022-03-01 13:25:00,249.47,249.65,249.28,249.58,4144.0,242.1826,242.3573,241.9981,242.2894,4144.0
2022-03-01 13:30:00,249.54,249.76,249.3,249.51,6879.0,242.2505,242.4641,242.0175,242.2214,6879.0
2022-03-01 13:35:00,249.38,249.92,249.38,249.89,1300.0,242.0952,242.6194,242.0952,242.5903,1300.0
2022-03-01 13:40:00,249.83,249.97,249.63,249.97,2314.0,242.532,242.668,242.3379,242.668,2314.0
2022-03-01 13:45:00,250.12,250.13,249.86,249.86,2560.0,242.8136,242.8233,242.5612,242.5612,2560.0
2022-03-01 13:50:00,250.08,250.24,249.89,250.0,1613.0,242.7747,242.9301,242.5903,242.6971,1613.0
2022-03-01 13:55:00,249.98,250.48,249.81,250.08,4130.0,242.6777,243.1631,242.5126,242.7747,4130.0
2022-03-01 14:00:00,249.94,250.06,249.78,250.06,1414.0,242.6388,242.7553,242.4835,242.7553,1414.0
2022-03-01 14:05:00,250.03,250.2,249.85,249.87,3830.0,242.7262,242.8912,242.5515,242.5709,3830.0
2022-03-01 14:10:00,249.89,249.91,249.61,249.76,3251.0,242.5903,242.6097,242.3185,242.4641,3251.0
2022-03-01 14:15:00,249.79,250.04,249.34,249.72,3708.0,242.4932,242.7359,242.0564,242.4253,3708.0
2022-03-01 14:20:00,249.91,250.04,249.57,249.87,1739.0,242.6097,242.7359,242.2796,242.5709,1739.0
2022-03-01 14:25:00,250.12,250.43,250.11,250.15,3228.0,242.8136,243.1145,242.8039,242.8427,3228.0
2022-03-01 14:30:00,250.21,250.57,250.21,250.45,800.0,242.9009,243.2504,242.9009,243.1339,800.0
2022-03-01 14:35:00,250.53,251.24,250.53,251.24,3188.0,243.2116,243.9009,243.2116,243.9009,3188.0
2022-03-01 14:40:00,251.16,251.16,250.98,251.15,677.0,243.8232,243.8232,243.6485,243.8135,677.0
2022-03-01 14:45:00,251.29,251.29,250.65,250.84,2510.0,243.9494,243.9494,243.3281,243.5125,2510.0
2022-03-01 14:50:00,250.53,250.62,250.19,250.19,1600.0,243.2116,243.299,242.8815,242.8815,1600.0
2022-03-01 14:55:00,249.97,250.25,249.92,250.11,3012.0,242.668,242.9398,242.6194,242.8039,3012.0
2022-03-01 15:00:00,250.01,251.52,250.0,251.52,3857.0,242.7068,244.1727,242.6971,244.1727,3857.0
2022-03-01 15:05:00,251.92,251.96,251.6,251.65,5242.0,244.561,244.5998,244.2503,244.2989,5242.0
2022-03-01 15:10:00,251.92,251.92,251.13,251.25,1752.0,244.561,244.561,243.7941,243.9106,1752.0
2022-03-01 15:15:00,251.33,251.36,250.96,250.96,1187.0,243.9882,244.0174,243.629,243.629,1187.0
2022-03-01 15:20:00,250.77,250.77,250.56,250.67,2062.0,243.4446,243.4446,243.2407,243.3475,2062.0
2022-03-01 15:25:00,250.57,250.57,249.98,250.0,4135.0,243.2504,243.2504,242.6777,242.6971,4135.0
2022-03-01 15:30:00,249.99,250.12,249.62,250.1,4016.0,242.6874,242.8136,242.3282,242.7942,4016.0
2022-03-01 15:35:00,249.91,250.46,249.75,250.4,6516.0,242.6097,243.1436,242.4544,243.0854,6516.0
2022-03-01 15:40:00,250.28,250.74,249.94,249.95,5612.0,242.9689,243.4155,242.6388,242.6485,5612.0
2022-03-01 15:45:00,250.0,250.06,249.23,249.23,15669.0,242.6971,242.7553,241.9496,241.9496,15669.0
2022-03-01 15:50:00,249.15,250.51,249.08,250.43,28557.0,241.8719,243.1922,241.804,243.1145,28557.0
2022-03-01 15:55:00,250.41,251.5,250.1,250.92,82308.0,243.0951,244.1533,242.7942,243.5902,82308.0
2022-03-02 09:30:00,250.0,250.15,249.75,250.15,16096.0,242.6971,242.8427,242.4544,242.8427,16096.0
2022-03-02 09:35:00,250.3,250.66,249.77,249.92,6843.0,242.9883,243.3378,242.4738,242.6194,6843.0
2022-03-02 09:40:00,249.93,251.08,249.93,251.08,1620.0,242.6291,243.7455,242.6291,243.7455,1620.0
2022-03-02 09:45:00,251.21,251.66,250.86,250.86,5996.0,243.8717,244.3086,243.532,243.532,5996.0
2022-03-02 09:50:00,250.97,250.97,250.36,250.44,3300.0,243.6387,243.6387,243.0466,243.1242,3300.0
2022-03-02 09:55:00,250.51,250.56,249.3,250.21,5458.0,243.1922,243.2407,242.0175,242.9009,5458.0
2022-03-02 10:00:00,250.21,250.6,249.86,250.36,6752.0,242.9009,243.2796,242.5612,243.0466,6752.0
2022-03-02 10:05:00,250.36,250.63,249.57,249.69,13332.0,243.0466,243.3087,242.2796,242.3961,13332.0
2022-03-02 10:10:00,249.66,249.76,249.04,249.16,4878.0,242.367,242.4641,241.7651,241.8816,4878.0
2022-03-02 10:15:00,248.79,249.1,247.97,247.97,29137.0,241.5224,241.8234,240.7264,240.7264,29137.0
2022-03-02 10:20:00,248.0,248.73,247.9,248.34,4727.0,240.7555,241.4642,240.6584,241.0856,4727.0
2022-03-02 10:25:00,248.48,249.55,248.48,249.4,5845.0,241.2215,242.2602,241.2215,242.1146,5845.0
2022-03-02 10:30:00,249.54,249.54,248.93,248.98,3800.0,242.2505,242.2505,241.6583,241.7069,3800.0
2022-03-02 10:35:00,249.21,250.15,249.21,250.03,6306.0,241.9302,242.8427,241.9302,242.7262,6306.0
2022-03-02 10:40:00,249.92,249.92,249.31,249.47,1662.0,242.6194,242.6194,242.0272,242.1826,1662.0
2022-03-02 10:45:00,249.34,249.81,249.08,249.74,5360.0,242.0564,242.5126,241.804,242.4447,5360.0
2022-03-02 10:50:00,249.93,249.94,249.2,249.2,2750.0,242.6291,242.6388,241.9205,241.9205,2750.0
2022-03-02 10:55:00,249.16,249.84,249.16,249.72,1800.0,241.8816,242.5418,241.8816,242.4253,1800.0
2022-03-02 11:00:00,250.0,250.56,249.8,250.56,3826.0,242.6971,243.2407,242.5029,243.2407,3826.0
2022-03-02 11:05:00,250.69,251.63,250.68,251.5,14013.0,243.3669,244.2795,243.3572,244.1533,14013.0
2022-03-02 11:10:00,251.54,251.7,250.86,250.99,3500.0,244.1921,244.3474,243.532,243.6582,3500.0
2022-03-02 11:15:00,251.19,251.25,250.81,250.98,4213.0,243.8523,243.9106,243.4834,243.6485,4213.0
2022-03-02 11:20:00,250.98,251.2,250.4,250.75,2701.0,243.6485,243.862,243.0854,243.4252,2701.0
2022-03-02 11:25:00,250.83,251.35,250.71,250.72,1200.0,243.5028,244.0076,243.3863,243.3961,1200.0
2022-03-02 11:30:00,250.62,251.34,250.62,251.05,5020.0,243.299,243.9979,243.299,243.7164,5020.0
2022-03-02 11:35:00,250.86,250.92,250.66,250.9,1925.0,243.532,243.5902,243.3378,243.5708,1925.0
2022-03-02 11:40:00,250.7,250.71,250.3,250.3,1300.0,243.3766,243.3863,242.9883,242.9883,1300.0
2022-03-02 11:45:00,250.21,250.37,249.79,249.81,3925.0,242.9009,243.0563,242.4932,242.5126,3925.0
2022-03-02 11:50:00,250.15,250.4,249.98,250.05,2325.0,242.8427,243.0854,242.6777,242.7456,2325.0
2022-03-02 11:55:00,250.04,250.35,250.04,250.35,800.0,242.7359,243.0369,242.7359,243.0369,800.0
2022-03-02 12:00:00,250.29,250.43,250.08,250.43,2600.0,242.9786,243.1145,242.7747,243.1145,2600.0
2022-03-02 12:05:00,250.41,250.41,250.07,250.41,1900.0,243.0951,243.0951,242.765,243.0951,1900.0
2022-03-02 12:10:00,250.55,250.99,250.49,250.49,1188.0,243.231,243.6582,243.1728,243.1728,1188.0
2022-03-02 12:15:00,250.44,250.53,250.29,250.3,1380.0,243.1242,243.2116,242.9786,242.9883,1380.0
2022-03-02 12:20:00,250.25,250.25,249.98,250.09,3930.0,242.9398,242.9398,242.6777,242.7845,3930.0
2022-03-02 12:25:00,250.11,250.4,249.99,250.24,2662.0,242.8039,243.0854,242.6874,242.9301,2662.0
2022-03-02 12:30:00,250.26,250.37,250.21,250.33,1500.0,242.9495,243.0563,242.9009,243.0174,1500.0
2022-03-02 12:35:00,250.12,250.28,250.03,250.12,3068.0,242.8136,242.9689,242.7262,242.8136,3068.0
2022-03-02 12:40:00,250.32,250.32,250.04,250.23,1200.0,243.0077,243.0077,242.7359,242.9204,1200.0
2022-03-02 12:45:00,250.15,250.33,250.07,250.27,2311.0,242.8427,243.0174,242.765,242.9592,2311.0
2022-03-02 12:50:00,250.27,250.45,250.07,250.45,4376.0,242.9592,243.1339,242.765,243.1339,4376.0
2022-03-02 12:55:00,250.37,250.37,250.09,250.34,1100.0,243.0563,243.0563,242.7845,243.0272,1100.0
2022-03-02 13:00:00,250.48,250.77,250.44,250.65,2110.0,243.1631,243.4446,243.1242,243.3281,2110.0
2022-03-02 13:05:00,251.13,251.13,250.87,250.99,1000.0,243.7941,243.7941,243.5417,243.6582,1000.0
2022-03-02 13:10:00,251.35,251.35,250.81,250.93,2039.0,244.0076,244.0076,243.4834,243.5999,2039.0
2022-03-02 13:15:00,251.05,251.05,250.67,250.68,900.0,243.7164,243.7164,243.3475,243.3572,900.0
2022-03-02 13:20:00,250.53,250.53,250.21,250.25,3606.0,243.2116,243.2116,242.9009,242.9398,3606.0
2022-03-02 13:25:00,250.24,250.4,250.23,250.23,1900.0,242.9301,243.0854,242.9204,242.9204,1900.0
2022-03-02 13:30:00,250.26,250.46,250.26,250.36,7890.0,242.9495,243.1436,242.9495,243.0466,7890.0
2022-03-02 13:35:00,250.34,250.52,250.3,250.52,3412.0,243.0272,243.2019,242.9883,243.2019,3412.0
2022-03-02 13:40:00,250.49,250.49,250.17,250.49,2702.0,243.1728,243.1728,242.8621,243.1728,2702.0
2022-03-02 13:45:00,250.53,250.53,250.11,250.12,2020.0,243.2116,243.2116,242.8039,242.8136,2020.0
2022-03-02 13:50:00,250.23,250.65,250.23,250.65,1000.0,242.9204,243.3281,242.9204,243.3281,1000.0
2022-03-02 13:55:00,250.78,250.78,250.24,250.31,1370.0,243.4543,243.4543,242.9301,242.998,1370.0
2022-03-02 14:00:00,250.41,250.55,250.24,250.55,710.0,243.0951,243.231,242.9301,243.231,710.0
2022-03-02 14:05:00,250.62,250.72,250.44,250.52,2202.0,243.299,243.3961,243.1242,243.2019,2202.0
2022-03-02 14:10:00,250.47,250.69,250.32,250.6,17100.0,243.1534,243.3669,243.0077,243.2796,17100.0
2022-03-02 14:15:00,250.49,250.57,250.32,250.51,2450.0,243.1728,243.2504,243.0077,243.1922,2450.0
2022-03-02 14:20:00,250.79,250.79,249.83,249.93,1900.0,243.464,243.464,242.532,242.6291,1900.0
2022-03-02 14:25:00,250.03,250.03,249.71,249.71,21673.0,242.7262,242.7262,242.4156,242.4156,21673.0
2022-03-02 14:30:00,249.75,249.85,249.64,249.75,4891.0,242.4544,242.5515,242.3476,242.4544,4891.0
2022-03-02 14:35:00,249.8,249.95,249.76,249.92,3065.0,242.5029,242.6485,242.4641,242.6194,3065.0
2022-03-02 14:40:00,249.96,250.06,249.92,250.0,2005.0,242.6583,242.7553,242.6194,242.6971,2005.0
2022-03-02 14:45:00,250.0,250.35,249.93,250.32,7173.0,242.6971,243.0369,242.6291,243.0077,7173.0
2022-03-02 14:50:00,250.46,250.56,250.08,250.37,4450.0,243.1436,243.2407,242.7747,243.0563,4450.0
2022-03-02 14:55:00,250.23,250.26,249.93,250.08,6891.0,242.9204,242.9495,242.6291,242.7747,6891.0
2022-03-02 15:00:00,250.08,250.21,249.95,250.04,11515.0,242.7747,242.9009,242.6485,242.7359,11515.0
2022-03-02 15:05:00,250.02,250.14,249.93,249.99,5799.0,242.7165,242.833,242.6291,242.6874,5799.0
2022-03-02 15:10:00,249.97,250.28,249.73,250.04,17694.0,242.668,242.9689,242.435,242.7359,17694.0
2022-03-02 15:15:00,250.1,250.28,249.85,250.01,3400.0,242.7942,242.9689,242.5515,242.7068,3400.0
2022-03-02 15:20:00,250.0,250.14,249.75,249.86,4169.0,242.6971,242.833,242.4544,242.5612,4169.0
2022-03-02 15:25:00,250.1,250.13,249.62,249.94,6229.0,242.7942,242.8233,242.3282,242.6388,6229.0
2022-03-02 15:30:00,249.84,250.13,249.84,249.94,4308.0,242.5418,242.8233,242.5418,242.6388,4308.0
2022-03-02 15:35:00,250.03,250.14,249.83,249.88,6705.0,242.7262,242.833,242.532,242.5806,6705.0
2022-03-02 15:40:00,249.88,249.93,249.48,249.58,5944.0,242.5806,242.6291,242.1923,242.2894,5944.0
2022-03-02 15:45:00,249.62,250.17,249.54,249.99,10570.0,242.3282,242.8621,242.2505,242.6874,10570.0
2022-03-02 15:50:00,250.0,250.51,249.62,250.11,27743.0,242.6971,243.1922,242.3282,242.8039,27743.0
2022-03-02 15:55:00,250.05,250.05,249.25,249.52,43481.0,242.7456,242.7456,241.969,242.2311,43481.0
2022-03-03 09:30:00,250.62,251.95,250.26,251.94,6678.0,243.299,244.5901,242.9495,244.5804,6678.0
2022-03-03 09:35:00,251.25,251.25,250.29,250.53,10204.0,243.9106,243.9106,242.9786,243.2116,10204.0
2022-03-03 09:40:00,250.91,250.95,249.96,250.41,11456.0,243.5805,243.6193,242.6583,243.0951,11456.0
2022-03-03 09:45:00,250.2,250.56,249.22,249.22,2784.0,242.8912,243.2407,241.9399,241.9399,2784.0
2022-03-03 09:50:00,249.11,249.66,248.67,248.75,2700.0,241.8331,242.367,241.4059,241.4836,2700.0
2022-03-03 09:55:00,249.1,249.51,248.95,248.96,1100.0,241.8234,242.2214,241.6778,241.6875,1100.0
2022-03-03 10:00:00,249.32,249.99,249.31,249.99,2950.0,242.0369,242.6874,242.0272,242.6874,2950.0
2022-03-03 10:05:00,250.27,250.27,249.81,249.84,1100.0,242.9592,242.9592,242.5126,242.5418,1100.0
2022-03-03 10:10:00,249.78,250.12,249.53,250.12,1100.0,242.4835,242.8136,242.2408,242.8136,1100.0
2022-03-03 10:15:00,250.0,250.0,249.5,249.77,5111.0,242.6971,242.6971,242.2117,242.4738,5111.0
2022-03-03 10:20:00,249.77,249.8,249.05,249.06,5510.0,242.4738,242.5029,241.7748,241.7845,5510.0
2022-03-03 10:25:00,249.01,249.01,248.58,248.59,700.0,241.736,241.736,241.3186,241.3283,700.0
2022-03-03 10:30:00,248.57,249.27,248.33,248.91,2720.0,241.3089,241.9884,241.0759,241.6389,2720.0
2022-03-03 10:35:00,249.22,249.22,248.56,248.61,1300.0,241.9399,241.9399,241.2991,241.3477,1300.0
2022-03-03 10:40:00,248.33,248.5,248.13,248.26,2186.0,241.0759,241.2409,240.8817,241.0079,2186.0
2022-03-03 10:45:00,248.2,248.4,248.19,248.32,700.0,240.9497,241.1438,240.94,241.0662,700.0
2022-03-03 10:50:00,248.39,248.66,247.84,247.84,7698.0,241.1341,241.3962,240.6002,240.6002,7698.0
2022-03-03 10:55:00,247.86,247.9,247.44,247.68,1360.0,240.6196,240.6584,240.2119,240.4449,1360.0
2022-03-03 11:00:00,247.86,248.46,247.86,248.05,2920.0,240.6196,241.2021,240.6196,240.804,2920.0
2022-03-03 11:05:00,247.46,248.04,247.4,247.9,2508.0,240.2313,240.7943,240.173,240.6584,2508.0
2022-03-03 11:10:00,247.84,247.99,247.19,247.5,500.0,240.6002,240.7458,239.9692,240.2701,500.0
2022-03-03 11:15:00,247.24,248.8,247.23,248.51,14745.0,240.0177,241.5321,240.008,241.2506,14745.0
2022-03-03 11:20:00,248.58,248.75,248.33,248.56,1700.0,241.3186,241.4836,241.0759,241.2991,1700.0
2022-03-03 11:25:00,248.86,249.37,248.7,249.37,946.0,241.5904,242.0855,241.4351,242.0855,946.0
2022-03-03 11:30:00,249.7,249.7,249.2,249.25,900.0,242.4058,242.4058,241.9205,241.969,900.0
2022-03-03 11:35:00,249.42,249.67,249.24,249.43,2379.0,242.134,242.3767,241.9593,242.1437,2379.0
2022-03-03 11:40:00,249.35,249.9,249.14,249.44,10966.0,242.0661,242.6,241.8622,242.1534,10966.0
2022-03-03 11:45:00,249.62,250.29,249.62,250.29,1006.0,242.3282,242.9786,242.3282,242.9786,1006.0
2022-03-03 11:50:00,250.39,250.63,250.38,250.61,1243.0,243.0757,243.3087,243.066,243.2893,1243.0
2022-03-03 11:55:00,250.29,250.79,250.0,250.44,1500.0,242.9786,243.464,242.6971,243.1242,1500.0
2022-03-03 12:00:00,250.26,250.61,250.26,250.6,1270.0,242.9495,243.2893,242.9495,243.2796,1270.0
2022-03-03 12:05:00,250.57,250.57,250.25,250.54,1080.0,243.2504,243.2504,242.9398,243.2213,1080.0
2022-03-03 12:10:00,251.26,251.26,250.94,250.95,400.0,243.9203,243.9203,243.6096,243.6193,400.0
2022-03-03 12:15:00,250.8,250.8,250.61,250.77,1007.0,243.4737,243.4737,243.2893,243.4446,1007.0
2022-03-03 12:20:00,250.81,250.81,250.39,250.39,700.0,243.4834,243.4834,243.0757,243.0757,700.0
2022-03-03 12:25:00,250.43,250.48,249.78,249.78,912.0,243.1145,243.1631,242.4835,242.4835,912.0
2022-03-03 12:30:00,249.78,250.94,249.69,250.94,2400.0,242.4835,243.6096,242.3961,243.6096,2400.0
2022-03-03 12:35:00,251.01,251.55,250.8,250.8,1194.0,243.6776,244.2018,243.4737,243.4737,1194.0
2022-03-03 12:40:00,250.63,250.63,250.21,250.56,1100.0,243.3087,243.3087,242.9009,243.2407,1100.0
2022-03-03 12:45:00,250.45,250.93,250.42,250.86,530.0,243.1339,243.5999,243.1048,243.532,530.0
2022-03-03 12:50:00,250.89,250.93,250.67,250.82,843.0,243.5611,243.5999,243.3475,243.4931,843.0
2022-03-03 12:55:00,251.16,251.33,250.99,251.33,901.0,243.8232,243.9882,243.6582,243.9882,901.0
2022-03-03 13:00:00,251.53,251.53,251.16,251.48,5502.0,244.1824,244.1824,243.8232,244.1338,5502.0
2022-03-03 13:05:00,251.27,251.66,251.16,251.26,1000.0,243.93,244.3086,243.8232,243.9203,1000.0
2022-03-03 13:10:00,251.06,251.19,250.94,251.18,700.0,243.7261,243.8523,243.6096,243.8426,700.0
2022-03-03 13:15:00,251.2,251.85,251.2,251.85,1000.0,243.862,244.493,243.862,244.493,1000.0
2022-03-03 13:20:00,251.56,251.59,251.23,251.26,2001.0,244.2115,244.2406,243.8912,243.9203,2001.0
2022-03-03 13:25:00,251.26,251.41,251.25,251.36,1347.0,243.9203,244.0659,243.9106,244.0174,1347.0
2022-03-03 13:30:00,251.36,251.41,250.93,251.12,1485.0,244.0174,244.0659,243.5999,243.7844,1485.0
2022-03-03 13:35:00,250.98,250.98,250.46,250.46,5600.0,243.6485,243.6485,243.1436,243.1436,5600.0
2022-03-03 13:40:00,250.47,250.66,250.36,250.64,1200.0,243.1534,243.3378,243.0466,243.3184,1200.0
2022-03-03 13:45:00,250.5,250.95,250.41,250.92,1784.0,243.1825,243.6193,243.0951,243.5902,1784.0
2022-03-03 13:50:00,250.92,251.08,250.87,251.08,801.0,243.5902,243.7455,243.5417,243.7455,801.0
2022-03-03 13:55:00,251.14,251.14,250.62,250.62,1300.0,243.8038,243.8038,243.299,243.299,1300.0
2022-03-03 14:00:00,250.87,251.25,250.8,251.11,1300.0,243.5417,243.9106,243.4737,243.7747,1300.0
2022-03-03 14:05:00,250.96,250.96,250.65,250.68,800.0,243.629,243.629,243.3281,243.3572,800.0
2022-03-03 14:10:00,250.59,251.06,250.44,250.95,2256.0,243.2698,243.7261,243.1242,243.6193,2256.0
2022-03-03 14:15:00,251.05,251.43,251.05,251.05,1587.0,243.7164,244.0853,243.7164,243.7164,1587.0
2022-03-03 14:20:00,250.99,251.29,250.98,251.21,1031.0,243.6582,243.9494,243.6485,243.8717,1031.0
2022-03-03 14:25:00,251.2,251.47,251.11,251.19,1238.0,243.862,244.1241,243.7747,243.8523,1238.0
2022-03-03 14:30:00,250.85,251.08,250.85,251.07,910.0,243.5223,243.7455,243.5223,243.7358,910.0
2022-03-03 14:35:00,251.18,251.18,250.63,250.63,1300.0,243.8426,243.8426,243.3087,243.3087,1300.0
2022-03-03 14:40:00,250.66,250.73,250.31,250.41,1405.0,243.3378,243.4058,242.998,243.0951,1405.0
2022-03-03 14:45:00,250.29,250.32,249.82,249.84,1237.0,242.9786,243.0077,242.5223,242.5418,1237.0
2022-03-03 14:50:00,249.85,249.85,249.51,249.65,2507.0,242.5515,242.5515,242.2214,242.3573,2507.0
2022-03-03 14:55:00,249.57,250.0,249.57,250.0,3361.0,242.2796,242.6971,242.2796,242.6971,3361.0
2022-03-03 15:00:00,250.08,250.08,249.34,249.34,2744.0,242.7747,242.7747,242.0564,242.0564,2744.0
2022-03-03 15:05:00,249.44,249.54,249.18,249.37,1697.0,242.1534,242.2505,241.901,242.0855,1697.0
2022-03-03 15:10:00,249.39,249.57,249.25,249.25,4230.0,242.1049,242.2796,241.969,241.969,4230.0
2022-03-03 15:15:00,249.63,250.01,249.42,250.01,2209.0,242.3379,242.7068,242.134,242.7068,2209.0
2022-03-03 15:20:00,249.97,249.97,249.58,249.8,1201.0,242.668,242.668,242.2894,242.5029,1201.0
2022-03-03 15:25:00,249.69,250.03,249.63,250.03,4401.0,242.3961,242.7262,242.3379,242.7262,4401.0
2022-03-03 15:30:00,250.21,250.21,249.47,249.5,4812.0,242.9009,242.9009,242.1826,242.2117,4812.0
2022-03-03 15:35:00,249.27,249.55,248.96,249.55,2129.0,241.9884,242.2602,241.6875,242.2602,2129.0
2022-03-03 15:40:00,249.39,249.76,249.19,249.3,3734.0,242.1049,242.4641,241.9107,242.0175,3734.0
2022-03-03 15:45:00,249.18,249.79,249.0,249.79,12815.0,241.901,242.4932,241.7263,242.4932,12815.0
2022-03-03 15:50:00,249.74,250.75,249.5,250.32,27442.0,242.4447,243.4252,242.2117,243.0077,27442.0
2022-03-03 15:55:00,250.29,250.32,249.6,249.82,29797.0,242.9786,243.0077,242.3088,242.5223,29797.0
2022-03-04 09:30:00,247.98,247.98,245.6,245.6,5795.0,240.7361,240.7361,238.4256,238.4256,5795.0
2022-03-04 09:35:00,245.5,247.34,245.5,247.34,625.0,238.3285,240.1148,238.3285,240.1148,625.0
2022-03-04 09:40:00,246.43,247.21,245.17,246.4,2114.0,239.2314,239.9886,238.0082,239.2022,2114.0
2022-03-04 09:45:00,245.81,245.81,245.81,245.81,100.0,238.6295,238.6295,238.6295,238.6295,100.0
2022-03-04 09:50:00,245.64,246.05,245.16,245.5,1812.0,238.4644,238.8625,237.9985,238.3285,1812.0
2022-03-04 09:55:00,245.39,246.21,245.22,246.21,1700.0,238.2217,239.0178,238.0567,239.0178,1700.0
2022-03-04 10:00:00,245.88,245.95,245.41,245.41,919.0,238.6974,238.7654,238.2412,238.2412,919.0
2022-03-04 10:05:00,245.02,245.02,244.2,244.2,683.0,237.8626,237.8626,237.0665,237.0665,683.0
2022-03-04 10:10:00,243.92,244.0,243.51,243.78,2351.0,236.7947,236.8724,236.3967,236.6588,2351.0
2022-03-04 10:15:00,243.73,244.8,243.66,244.66,2853.0,236.6102,237.649,236.5423,237.5131,2853.0
2022-03-04 10:20:00,244.94,245.0,244.71,244.88,2780.0,237.7849,237.8431,237.5616,237.7266,2780.0
2022-03-04 10:25:00,244.89,245.13,244.87,244.87,1646.0,237.7364,237.9693,237.7169,237.7169,1646.0
2022-03-04 10:30:00,244.75,245.0,244.69,245.0,1032.0,237.6004,237.8431,237.5422,237.8431,1032.0
2022-03-04 10:35:00,245.14,245.52,245.14,245.46,410.0,237.9791,238.348,237.9791,238.2897,410.0
2022-03-04 10:40:00,245.4,246.05,245.22,245.93,3573.0,238.2315,238.8625,238.0567,238.746,3573.0
2022-03-04 10:45:00,245.86,247.2,245.85,247.2,4500.0,238.678,239.9789,238.6683,239.9789,4500.0
2022-03-04 10:50:00,246.75,246.94,246.65,246.83,3948.0,239.542,239.7265,239.4449,239.6197,3948.0
2022-03-04 10:55:00,247.62,248.1,247.58,247.86,2451.0,240.3866,240.8526,240.3478,240.6196,2451.0
2022-03-04 11:00:00,247.86,248.66,247.85,248.33,2283.0,240.6196,241.3962,240.6099,241.0759,2283.0
2022-03-04 11:05:00,248.21,248.22,247.92,248.11,880.0,240.9594,240.9691,240.6778,240.8623,880.0
2022-03-04 11:10:00,248.07,248.09,247.82,247.99,1200.0,240.8235,240.8429,240.5808,240.7458,1200.0
2022-03-04 11:15:00,248.28,249.27,248.28,249.27,1656.0,241.0273,241.9884,241.0273,241.9884,1656.0
2022-03-04 11:20:00,249.18,249.45,248.95,249.45,2626.0,241.901,242.1631,241.6778,242.1631,2626.0
2022-03-04 11:25:00,249.55,250.14,249.55,249.77,542.0,242.2602,242.833,242.2602,242.4738,542.0
2022-03-04 11:30:00,249.76,249.76,249.58,249.68,1600.0,242.4641,242.4641,242.2894,242.3864,1600.0
2022-03-04 11:35:00,249.84,250.15,249.22,250.15,2096.0,242.5418,242.8427,241.9399,242.8427,2096.0
2022-03-04 11:40:00,250.65,250.72,250.27,250.28,1019.0,243.3281,243.3961,242.9592,242.9689,1019.0
2022-03-04 11:45:00,250.47,250.64,250.07,250.45,1915.0,243.1534,243.3184,242.765,243.1339,1915.0
2022-03-04 11:50:00,250.55,250.62,250.41,250.48,2000.0,243.231,243.299,243.0951,243.1631,2000.0
2022-03-04 11:55:00,250.53,250.56,250.31,250.42,2400.0,243.2116,243.2407,242.998,243.1048,2400.0
2022-03-04 12:00:00,250.32,250.32,250.03,250.3,2015.0,243.0077,243.0077,242.7262,242.9883,2015.0
2022-03-04 12:05:00,250.23,250.58,250.22,250.57,1613.0,242.9204,243.2601,242.9107,243.2504,1613.0
2022-03-04 12:10:00,250.96,251.42,250.96,251.42,1278.0,243.629,244.0756,243.629,244.0756,1278.0
2022-03-04 12:15:00,251.75,252.23,251.75,252.17,1500.0,244.396,244.8619,244.396,244.8037,1500.0
2022-03-04 12:20:00,252.17,252.75,252.04,252.75,2387.0,244.8037,245.3668,244.6775,245.3668,2387.0
2022-03-04 12:25:00,252.76,253.01,252.53,253.0,2876.0,245.3765,245.6192,245.1532,245.6094,2876.0
2022-03-04 12:30:00,252.83,252.83,252.18,252.18,1179.0,245.4444,245.4444,244.8134,244.8134,1179.0
2022-03-04 12:35:00,252.28,252.74,252.14,252.55,2100.0,244.9105,245.357,244.7746,245.1726,2100.0
2022-03-04 12:40:00,252.31,252.31,252.09,252.09,796.0,244.9396,244.9396,244.726,244.726,796.0
2022-03-04 12:45:00,252.23,252.23,252.23,252.23,200.0,244.8619,244.8619,244.8619,244.8619,200.0
2022-03-04 12:50:00,252.4,252.77,252.22,252.52,1956.0,245.027,245.3862,244.8522,245.1435,1956.0
2022-03-04 12:55:00,252.53,252.9,252.25,252.87,1777.0,245.1532,245.5124,244.8814,245.4832,1777.0
2022-03-04 13:00:00,253.02,253.7,252.96,253.7,1489.0,245.6289,246.289,245.5706,246.289,1489.0
2022-03-04 13:05:00,253.55,253.87,253.55,253.63,1556.0,246.1434,246.454,246.1434,246.221,1556.0
2022-03-04 13:10:00,253.75,253.75,253.59,253.59,500.0,246.3375,246.3375,246.1822,246.1822,500.0
2022-03-04 13:15:00,253.46,253.57,253.15,253.37,1664.0,246.056,246.1628,245.7551,245.9686,1664.0
2022-03-04 13:20:00,253.44,253.61,253.2,253.31,1210.0,246.0366,246.2016,245.8036,245.9104,1210.0
2022-03-04 13:25:00,253.37,253.48,252.99,252.99,720.0,245.9686,246.0754,245.5997,245.5997,720.0
2022-03-04 13:30:00,253.16,253.66,253.0,253.66,2380.0,245.7648,246.2502,245.6094,246.2502,2380.0
2022-03-04 13:35:00,253.79,254.67,253.7,254.67,2380.0,246.3764,247.2307,246.289,247.2307,2380.0
2022-03-04 13:40:00,254.39,254.53,253.63,253.92,3010.0,246.9588,247.0948,246.221,246.5026,3010.0
2022-03-04 13:45:00,253.59,253.74,253.44,253.44,1503.0,246.1822,246.3278,246.0366,246.0366,1503.0
2022-03-04 13:50:00,253.69,253.89,253.69,253.89,391.0,246.2793,246.4734,246.2793,246.4734,391.0
2022-03-04 13:55:00,253.96,253.96,253.34,253.41,1355.0,246.5414,246.5414,245.9395,246.0075,1355.0
2022-03-04 14:00:00,253.56,253.64,253.26,253.26,1240.0,246.1531,246.2308,245.8619,245.8619,1240.0
2022-03-04 14:05:00,253.34,253.48,253.34,253.47,601.0,245.9395,246.0754,245.9395,246.0657,601.0
2022-03-04 14:10:00,253.33,253.38,252.82,252.83,3449.0,245.9298,245.9783,245.4347,245.4444,3449.0
2022-03-04 14:15:00,252.96,253.13,252.8,252.96,2020.0,245.5706,245.7357,245.4153,245.5706,2020.0
2022-03-04 14:20:00,253.25,253.97,253.22,253.75,2895.0,245.8521,246.5511,245.823,246.3375,2895.0
2022-03-04 14:25:00,253.8,253.86,253.67,253.67,449.0,246.3861,246.4443,246.2599,246.2599,449.0
2022-03-04 14:30:00,253.79,254.15,253.68,254.15,914.0,246.3764,246.7259,246.2696,246.7259,914.0
2022-03-04 14:35:00,254.19,254.19,253.75,253.75,909.0,246.7647,246.7647,246.3375,246.3375,909.0
2022-03-04 14:40:00,253.99,254.12,253.52,253.52,4619.0,246.5705,246.6967,246.1143,246.1143,4619.0
2022-03-04 14:45:00,253.47,253.81,253.47,253.74,2374.0,246.0657,246.3958,246.0657,246.3278,2374.0
2022-03-04 14:50:00,253.73,253.91,253.64,253.73,3200.0,246.3181,246.4929,246.2308,246.3181,3200.0
2022-03-04 14:55:00,253.86,253.89,253.59,253.59,5516.0,246.4443,246.4734,246.1822,246.1822,5516.0
2022-03-04 15:00:00,253.28,253.67,253.11,253.38,2361.0,245.8813,246.2599,245.7162,245.9783,2361.0
2022-03-04 15:05:00,253.42,253.53,253.32,253.49,1600.0,246.0172,246.124,245.9201,246.0851,1600.0
2022-03-04 15:10:00,253.35,253.73,253.03,253.07,2720.0,245.9492,246.3181,245.6386,245.6774,2720.0
2022-03-04 15:15:00,253.18,253.53,253.17,253.19,1981.0,245.7842,246.124,245.7745,245.7939,1981.0
2022-03-04 15:20:00,253.31,253.31,252.82,253.05,5818.0,245.9104,245.9104,245.4347,245.658,5818.0
2022-03-04 15:25:00,252.91,253.63,252.91,253.12,5218.0,245.5221,246.221,245.5221,245.7259,5218.0
2022-03-04 15:30:00,253.22,253.98,253.15,253.84,6758.0,245.823,246.5608,245.7551,246.4249,6758.0
2022-03-04 15:35:00,253.84,253.99,253.1,253.22,5642.0,246.4249,246.5705,245.7065,245.823,5642.0
2022-03-04 15:40:00,253.25,253.77,253.16,253.48,7691.0,245.8521,246.357,245.7648,246.0754,7691.0
2022-03-04 15:45:00,253.46,254.08,253.17,253.51,8754.0,246.056,246.6579,245.7745,246.1045,8754.0
2022-03-04 15:50:00,253.43,254.17,253.33,254.17,12427.0,246.0269,246.7453,245.9298,246.7453,12427.0
2022-03-04 15:55:00,254.3,254.64,254.19,254.45,45716.0,246.8715,247.2015,246.7647,247.0171,45716.0
2022-03-07 09:30:00,250.01,251.87,249.65,249.66,13332.0,242.7068,244.5125,242.3573,242.367,13332.0
2022-03-07 09:35:00,248.88,250.48,248.58,250.06,9259.0,241.6098,243.1631,241.3186,242.7553,9259.0
2022-03-07 09:40:00,249.53,250.17,247.85,247.86,1549.0,242.2408,242.8621,240.6099,240.6196,1549.0
2022-03-07 09:45:00,248.03,248.88,247.68,248.88,2501.0,240.7846,241.6098,240.4449,241.6098,2501.0
2022-03-07 09:50:00,249.49,250.08,249.31,250.08,4841.0,242.202,242.7747,242.0272,242.7747,4841.0
2022-03-07 09:55:00,250.08,250.45,248.89,248.97,5400.0,242.7747,243.1339,241.6195,241.6972,5400.0
2022-03-07 10:00:00,248.47,249.6,248.32,249.25,4621.0,241.2118,242.3088,241.0662,241.969,4621.0
2022-03-07 10:05:00,249.1,249.85,249.1,249.85,1203.0,241.8234,242.5515,241.8234,242.5515,1203.0
2022-03-07 10:10:00,249.97,250.37,249.57,249.88,8586.0,242.668,243.0563,242.2796,242.5806,8586.0
2022-03-07 10:15:00,250.0,250.31,249.9,249.95,2929.0,242.6971,242.998,242.6,242.6485,2929.0
2022-03-07 10:20:00,249.93,250.0,248.97,249.55,9323.0,242.6291,242.6971,241.6972,242.2602,9323.0
2022-03-07 10:25:00,248.97,249.9,248.18,249.32,7893.0,241.6972,242.6,240.9302,242.0369,7893.0
2022-03-07 10:30:00,249.23,250.07,249.23,249.89,2803.0,241.9496,242.765,241.9496,242.5903,2803.0
2022-03-07 10:35:00,250.0,250.52,249.92,250.08,6158.0,242.6971,243.2019,242.6194,242.7747,6158.0
2022-03-07 10:40:00,250.21,250.27,249.49,249.59,3239.0,242.9009,242.9592,242.202,242.2991,3239.0
2022-03-07 10:45:00,249.83,250.07,249.13,249.78,5603.0,242.532,242.765,241.8525,242.4835,5603.0
2022-03-07 10:50:00,249.56,249.59,249.03,249.29,6775.0,242.2699,242.2991,241.7554,242.0078,6775.0
2022-03-07 10:55:00,249.29,249.43,249.03,249.17,5102.0,242.0078,242.1437,241.7554,241.8913,5102.0
2022-03-07 11:00:00,249.3,249.3,248.51,248.55,1565.0,242.0175,242.0175,241.2506,241.2894,1565.0
2022-03-07 11:05:00,248.42,248.78,248.42,248.7,1109.0,241.1632,241.5127,241.1632,241.4351,1109.0
2022-03-07 11:10:00,248.43,248.79,247.76,247.76,2118.0,241.1729,241.5224,240.5225,240.5225,2118.0
2022-03-07 11:15:00,247.61,248.36,247.36,248.08,6214.0,240.3769,241.105,240.1342,240.8332,6214.0
2022-03-07 11:20:00,248.24,248.38,247.45,247.45,1200.0,240.9885,241.1244,240.2216,240.2216,1200.0
2022-03-07 11:25:00,247.38,248.32,247.38,248.16,8452.0,240.1536,241.0662,240.1536,240.9108,8452.0
2022-03-07 11:30:00,247.94,247.95,246.92,246.92,2700.0,240.6973,240.707,239.7071,239.7071,2700.0
2022-03-07 11:35:00,247.08,247.08,246.25,246.31,2008.0,239.8624,239.8624,239.0566,239.1149,2008.0
2022-03-07 11:40:00,246.22,246.96,246.0,246.86,1818.0,239.0275,239.7459,238.8139,239.6488,1818.0
2022-03-07 11:45:00,246.89,247.48,246.49,247.21,1400.0,239.6779,240.2507,239.2896,239.9886,1400.0
2022-03-07 11:50:00,247.35,247.4,247.08,247.4,652.0,240.1245,240.173,239.8624,240.173,652.0
2022-03-07 11:55:00,246.56,246.84,246.32,246.4,2634.0,239.3576,239.6294,239.1246,239.2022,2634.0
2022-03-07 12:00:00,246.41,246.41,245.69,245.74,906.0,239.212,239.212,238.513,238.5615,906.0
2022-03-07 12:05:00,246.1,246.14,245.77,245.93,1505.0,238.911,238.9498,238.5906,238.746,1505.0
2022-03-07 12:10:00,246.14,246.68,246.01,246.68,4543.0,238.9498,239.4741,238.8236,239.4741,4543.0
2022-03-07 12:15:00,246.64,246.84,246.23,246.52,2500.0,239.4352,239.6294,239.0372,239.3187,2500.0
2022-03-07 12:20:00,246.22,246.23,245.99,245.99,500.0,239.0275,239.0372,238.8042,238.8042,500.0
2022-03-07 12:25:00,246.0,246.53,245.95,246.53,2875.0,238.8139,239.3284,238.7654,239.3284,2875.0
2022-03-07 12:30:00,246.15,246.36,246.13,246.36,900.0,238.9595,239.1634,238.9401,239.1634,900.0
2022-03-07 12:35:00,246.24,247.59,246.23,247.59,13339.0,239.0469,240.3575,239.0372,240.3575,13339.0
2022-03-07 12:40:00,247.53,247.78,247.21,247.21,687.0,240.2992,240.5419,239.9886,239.9886,687.0
2022-03-07 12:45:00,247.1,247.47,246.94,246.94,1344.0,239.8818,240.241,239.7265,239.7265,1344.0
2022-03-07 12:50:00,246.92,247.65,246.91,246.97,2124.0,239.7071,240.4157,239.6973,239.7556,2124.0
2022-03-07 12:55:00,247.04,247.04,246.73,246.73,900.0,239.8235,239.8235,239.5226,239.5226,900.0
2022-03-07 13:00:00,246.68,247.32,246.68,247.08,1710.0,239.4741,240.0954,239.4741,239.8624,1710.0
2022-03-07 13:05:00,246.86,247.14,246.76,247.11,1400.0,239.6488,239.9206,239.5517,239.8915,1400.0
2022-03-07 13:10:00,247.0,247.0,246.73,246.73,2700.0,239.7847,239.7847,239.5226,239.5226,2700.0
2022-03-07 13:15:00,246.4,246.47,246.23,246.34,1200.0,239.2022,239.2702,239.0372,239.144,1200.0
2022-03-07 13:20:00,246.38,246.82,246.13,246.76,3302.0,239.1828,239.61,238.9401,239.5517,3302.0
2022-03-07 13:25:00,246.78,247.0,246.53,246.53,1000.0,239.5711,239.7847,239.3284,239.3284,1000.0
2022-03-07 13:30:00,246.42,246.85,246.41,246.71,1081.0,239.2217,239.6391,239.212,239.5032,1081.0
2022-03-07 13:35:00,246.66,248.57,246.61,248.56,10320.0,239.4546,241.3089,239.4061,241.2991,10320.0
2022-03-07 13:40:00,248.67,248.91,248.35,248.35,1531.0,241.4059,241.6389,241.0953,241.0953,1531.0
2022-03-07 13:45:00,248.31,248.43,248.31,248.43,454.0,241.0565,241.1729,241.0565,241.1729,454.0
2022-03-07 13:50:00,248.63,248.63,248.11,248.26,1100.0,241.3671,241.3671,240.8623,241.0079,1100.0
2022-03-07 13:55:00,248.19,248.32,248.01,248.25,2200.0,240.94,241.0662,240.7652,240.9982,2200.0
2022-03-07 14:00:00,248.38,248.69,248.21,248.26,1095.0,241.1244,241.4253,240.9594,241.0079,1095.0
2022-03-07 14:05:00,248.38,248.58,248.13,248.4,1938.0,241.1244,241.3186,240.8817,241.1438,1938.0
2022-03-07 14:10:00,248.7,248.86,248.7,248.82,420.0,241.4351,241.5904,241.4351,241.5516,420.0
2022-03-07 14:15:00,249.03,249.39,248.92,249.39,800.0,241.7554,242.1049,241.6486,242.1049,800.0
2022-03-07 14:20:00,248.94,248.94,248.24,248.24,1930.0,241.668,241.668,240.9885,240.9885,1930.0
2022-03-07 14:25:00,248.67,248.76,248.42,248.67,1732.0,241.4059,241.4933,241.1632,241.4059,1732.0
2022-03-07 14:30:00,248.57,248.6,248.29,248.32,1758.0,241.3089,241.338,241.037,241.0662,1758.0
2022-03-07 14:35:00,248.5,248.57,248.29,248.42,2057.0,241.2409,241.3089,241.037,241.1632,2057.0
2022-03-07 14:40:00,248.44,248.44,247.92,247.94,1300.0,241.1827,241.1827,240.6778,240.6973,1300.0
2022-03-07 14:45:00,247.68,247.83,247.48,247.83,1438.0,240.4449,240.5905,240.2507,240.5905,1438.0
2022-03-07 14:50:00,247.86,247.86,247.45,247.46,1353.0,240.6196,240.6196,240.2216,240.2313,1353.0
2022-03-07 14:55:00,247.56,248.02,247.56,247.82,1290.0,240.3284,240.7749,240.3284,240.5808,1290.0
2022-03-07 15:00:00,247.66,247.78,247.45,247.71,2401.0,240.4254,240.5419,240.2216,240.474,2401.0
2022-03-07 15:05:00,247.62,247.72,247.18,247.21,34543.0,240.3866,240.4837,239.9595,239.9886,34543.0
2022-03-07 15:10:00,247.2,247.24,246.8,247.15,4000.0,239.9789,240.0177,239.5906,239.9303,4000.0
2022-03-07 15:15:00,247.06,247.43,246.98,247.3,5296.0,239.843,240.2022,239.7653,240.076,5296.0
2022-03-07 15:20:00,247.28,247.44,247.02,247.25,6616.0,240.0565,240.2119,239.8041,240.0274,6616.0
2022-03-07 15:25:00,247.39,247.84,247.39,247.76,3599.0,240.1633,240.6002,240.1633,240.5225,3599.0
2022-03-07 15:30:00,247.68,247.68,247.2,247.21,7887.0,240.4449,240.4449,239.9789,239.9886,7887.0
2022-03-07 15:35:00,247.43,247.48,247.13,247.23,8965.0,240.2022,240.2507,239.9109,240.008,8965.0
2022-03-07 15:40:00,247.33,248.19,247.2,248.19,7317.0,240.1051,240.94,239.9789,240.94,7317.0
2022-03-07 15:45:00,248.19,248.19,247.27,247.38,16084.0,240.94,240.94,240.0468,240.1536,16084.0
2022-03-07 15:50:00,247.29,248.1,247.24,247.46,17247.0,240.0662,240.8526,240.0177,240.2313,17247.0
2022-03-07 15:55:00,247.46,248.08,247.18,247.18,33699.0,240.2313,240.8332,239.9595,239.9595,33699.0
2022-03-08 09:30:00,244.76,244.76,243.78,243.78,4698.0,237.6102,237.6102,236.6588,236.6588,4698.0
2022-03-08 09:35:00,244.49,245.25,244.49,245.23,300.0,237.348,238.0858,237.348,238.0664,300.0
2022-03-08 09:40:00,244.97,245.09,244.2,245.09,1687.0,237.814,237.9305,237.0665,237.9305,1687.0
2022-03-08 09:45:00,244.39,245.15,243.67,243.67,4933.0,237.251,237.9888,236.552,236.552,4933.0
2022-03-08 09:50:00,243.1,243.1,242.01,242.01,1439.0,235.9986,235.9986,234.9405,234.9405,1439.0
2022-03-08 09:55:00,242.18,242.41,241.75,241.75,605.0,235.1055,235.3288,234.6881,234.6881,605.0
2022-03-08 10:00:00,241.68,241.96,240.65,240.65,500.0,234.6201,234.8919,233.6202,233.6202,500.0
2022-03-08 10:05:00,240.71,240.77,240.22,240.23,734.0,233.6785,233.7367,233.2028,233.2125,734.0
2022-03-08 10:10:00,240.0,240.69,239.9,240.47,2569.0,232.9892,233.659,232.8921,233.4455,2569.0
2022-03-08 10:15:00,240.92,241.23,240.52,241.08,2474.0,233.8823,234.1833,233.494,234.0377,2474.0
2022-03-08 10:20:00,241.07,241.07,240.0,240.29,900.0,234.0279,234.0279,232.9892,233.2707,900.0
2022-03-08 10:25:00,239.48,239.61,239.0,239.0,600.0,232.4844,232.6106,232.0184,232.0184,600.0
2022-03-08 10:30:00,239.41,239.43,238.7,238.7,754.0,232.4164,232.4358,231.7272,231.7272,754.0
2022-03-08 10:35:00,239.03,239.19,238.69,239.17,1445.0,232.0475,232.2029,231.7175,232.1834,1445.0
2022-03-08 10:40:00,239.27,239.43,238.67,238.96,1715.0,232.2805,232.4358,231.6981,231.9796,1715.0
2022-03-08 10:45:00,238.76,239.0,238.4,238.73,2586.0,231.7854,232.0184,231.4359,231.7563,2586.0
2022-03-08 10:50:00,238.44,238.44,237.8,238.2,2884.0,231.4748,231.4748,230.8535,231.2418,2884.0
2022-03-08 10:55:00,238.75,239.92,238.59,239.78,2116.0,231.7757,232.9115,231.6204,232.7756,2116.0
2022-03-08 11:00:00,239.78,240.47,239.57,240.41,2215.0,232.7756,233.4455,232.5718,233.3872,2215.0
2022-03-08 11:05:00,240.17,240.17,239.45,239.45,700.0,233.1542,233.1542,232.4553,232.4553,700.0
2022-03-08 11:10:00,239.65,239.67,239.35,239.67,620.0,232.6494,232.6688,232.3582,232.6688,620.0
2022-03-08 11:15:00,239.76,240.0,239.36,240.0,1926.0,232.7562,232.9892,232.3679,232.9892,1926.0
2022-03-08 11:20:00,240.56,240.56,239.65,239.66,971.0,233.5328,233.5328,232.6494,232.6591,971.0
2022-03-08 11:25:00,240.16,240.16,239.32,239.32,950.0,233.1445,233.1445,232.3291,232.3291,950.0
2022-03-08 11:30:00,239.19,239.19,238.46,238.72,1232.0,232.2029,232.2029,231.4942,231.7466,1232.0
2022-03-08 11:35:00,238.79,238.85,238.66,238.66,721.0,231.8145,231.8728,231.6883,231.6883,721.0
2022-03-08 11:40:00,238.57,238.57,237.73,238.05,2517.0,231.601,231.601,230.7855,231.0962,2517.0
2022-03-08 11:45:00,238.13,238.76,238.13,238.75,1418.0,231.1738,231.7854,231.1738,231.7757,1418.0
2022-03-08 11:50:00,238.59,238.84,238.42,238.73,1049.0,231.6204,231.8631,231.4554,231.7563,1049.0
2022-03-08 11:55:00,238.72,239.29,238.34,238.34,6306.0,231.7466,232.2999,231.3777,231.3777,6306.0
2022-03-08 12:00:00,238.46,239.23,238.46,239.05,3154.0,231.4942,232.2417,231.4942,232.067,3154.0
2022-03-08 12:05:00,239.2,239.59,239.1,239.51,900.0,232.2126,232.5912,232.1155,232.5135,900.0
2022-03-08 12:10:00,239.63,240.17,239.63,239.89,2392.0,232.63,233.1542,232.63,232.8824,2392.0
2022-03-08 12:15:00,240.09,240.94,239.83,240.77,1722.0,233.0766,233.9017,232.8242,233.7367,1722.0
2022-03-08 12:20:00,240.97,241.17,240.51,240.78,2614.0,233.9309,234.125,233.4843,233.7464,2614.0
2022-03-08 12:25:00,240.69,241.59,240.25,241.59,1480.0,233.659,234.5328,233.2319,234.5328,1480.0
2022-03-08 12:30:00,241.72,242.04,241.21,242.04,500.0,234.659,234.9696,234.1639,234.9696,500.0
2022-03-08 12:35:00,241.81,242.77,241.74,242.77,1713.0,234.7463,235.6783,234.6784,235.6783,1713.0
2022-03-08 12:40:00,242.72,242.82,242.18,242.74,3106.0,235.6297,235.7268,235.1055,235.6492,3106.0
2022-03-08 12:45:00,242.55,242.75,242.32,242.32,1564.0,235.4647,235.6589,235.2414,235.2414,1564.0
2022-03-08 12:50:00,242.34,243.23,242.34,243.14,9678.0,235.2608,236.1248,235.2608,236.0375,9678.0
2022-03-08 12:55:00,243.39,243.56,243.31,243.34,1302.0,236.2802,236.4452,236.2025,236.2316,1302.0
2022-03-08 13:00:00,243.58,244.49,243.58,244.49,1678.0,236.4646,237.348,236.4646,237.348,1678.0
2022-03-08 13:05:00,244.62,245.0,244.62,245.0,1343.0,237.4742,237.8431,237.4742,237.8431,1343.0
2022-03-08 13:10:00,245.02,245.23,244.67,244.68,3089.0,237.8626,238.0664,237.5228,237.5325,3089.0
2022-03-08 13:15:00,244.28,244.46,244.27,244.46,400.0,237.1442,237.3189,237.1345,237.3189,400.0
2022-03-08 13:20:00,243.71,243.99,243.58,243.58,1295.0,236.5908,236.8626,236.4646,236.4646,1295.0
2022-03-08 13:25:00,243.4,243.41,243.04,243.26,1911.0,236.2899,236.2996,235.9404,236.154,1911.0
2022-03-08 13:30:00,243.25,243.25,242.49,242.49,1200.0,236.1443,236.1443,235.4065,235.4065,1200.0
2022-03-08 13:35:00,242.34,242.36,242.11,242.36,1003.0,235.2608,235.2803,235.0376,235.2803,1003.0
2022-03-08 13:40:00,242.49,242.49,241.87,242.26,1478.0,235.4065,235.4065,234.8046,235.1832,1478.0
2022-03-08 13:45:00,242.04,242.06,241.43,241.47,6056.0,234.9696,234.989,234.3774,234.4163,6056.0
2022-03-08 13:50:00,241.04,241.38,240.57,240.57,12013.0,233.9988,234.3289,233.5425,233.5425,12013.0
2022-03-08 13:55:00,240.38,240.75,240.0,240.0,2362.0,233.3581,233.7173,232.9892,232.9892,2362.0
2022-03-08 14:00:00,240.0,240.02,238.81,239.01,696.0,232.9892,233.0086,231.834,232.0281,696.0
2022-03-08 14:05:00,238.76,239.54,238.76,239.46,2439.0,231.7854,232.5426,231.7854,232.465,2439.0
2022-03-08 14:10:00,238.95,239.31,238.74,239.28,1647.0,231.9699,232.3194,231.766,232.2902,1647.0
2022-03-08 14:15:00,239.01,239.34,239.01,239.34,400.0,232.0281,232.3485,232.0281,232.3485,400.0
2022-03-08 14:20:00,239.16,239.47,238.73,239.47,2100.0,232.1737,232.4747,231.7563,232.4747,2100.0
2022-03-08 14:25:00,239.45,240.1,239.15,240.1,1250.0,232.4553,233.0863,232.164,233.0863,1250.0
2022-03-08 14:30:00,239.99,241.0,239.52,240.24,14004.0,232.9795,233.96,232.5232,233.2222,14004.0
2022-03-08 14:35:00,240.38,240.83,240.38,240.79,1282.0,233.3581,233.795,233.3581,233.7561,1282.0
2022-03-08 14:40:00,240.49,240.69,240.39,240.65,1139.0,233.4649,233.659,233.3678,233.6202,1139.0
2022-03-08 14:45:00,240.82,241.61,240.7,241.59,3008.0,233.7852,234.5522,233.6688,234.5328,3008.0
2022-03-08 14:50:00,241.53,241.64,241.26,241.38,1200.0,234.4745,234.5813,234.2124,234.3289,1200.0
2022-03-08 14:55:00,241.26,241.45,240.89,240.89,1742.0,234.2124,234.3968,233.8532,233.8532,1742.0
2022-03-08 15:00:00,240.9,241.9,240.9,241.78,2822.0,233.8629,234.8337,233.8629,234.7172,2822.0
2022-03-08 15:05:00,241.63,241.77,241.41,241.52,2600.0,234.5716,234.7075,234.358,234.4648,2600.0
2022-03-08 15:10:00,241.74,241.77,240.98,241.51,3153.0,234.6784,234.7075,233.9406,234.4551,3153.0
2022-03-08 15:15:00,241.46,241.54,241.05,241.05,411.0,234.4066,234.4842,234.0085,234.0085,411.0
2022-03-08 15:20:00,240.92,240.92,240.48,240.65,2081.0,233.8823,233.8823,233.4552,233.6202,2081.0
2022-03-08 15:25:00,240.63,240.68,240.08,240.08,2702.0,233.6008,233.6493,233.0669,233.0669,2702.0
2022-03-08 15:30:00,239.78,239.79,239.14,239.36,4118.0,232.7756,232.7853,232.1543,232.3679,4118.0
2022-03-08 15:35:00,239.1,239.63,238.93,239.6,1600.0,232.1155,232.63,231.9505,232.6009,1600.0
2022-03-08 15:40:00,239.8,239.91,239.16,239.16,6988.0,232.795,232.9018,232.1737,232.1737,6988.0
2022-03-08 15:45:00,239.17,239.67,239.14,239.43,9287.0,232.1834,232.6688,232.1543,232.4358,9287.0
2022-03-08 15:50:00,239.27,240.14,239.19,239.19,9816.0,232.2805,233.1251,232.2029,232.2029,9816.0
2022-03-08 15:55:00,239.21,239.21,238.52,238.86,24015.0,232.2223,232.2223,231.5524,231.8825,24015.0
2022-03-09 09:30:00,241.7,242.62,241.7,242.52,8203.0,234.6395,235.5327,234.6395,235.4356,8203.0
2022-03-09 09:35:00,242.5,242.54,242.09,242.54,604.0,235.4162,235.455,235.0181,235.455,604.0
2022-03-09 09:40:00,242.84,243.81,242.84,243.23,2492.0,235.7462,236.6879,235.7462,236.1248,2492.0
2022-03-09 09:45:00,243.07,243.34,242.36,242.36,3300.0,235.9695,236.2316,235.2803,235.2803,3300.0
2022-03-09 09:50:00,242.16,242.16,242.02,242.02,350.0,235.0861,235.0861,234.9502,234.9502,350.0
2022-03-09 09:55:00,242.4,242.4,241.67,242.2,600.0,235.3191,235.3191,234.6104,235.1249,600.0
2022-03-09 10:00:00,243.51,243.6,243.43,243.45,400.0,236.3967,236.484,236.319,236.3384,400.0
2022-03-09 10:05:00,243.68,244.0,243.49,244.0,3300.0,236.5617,236.8724,236.3773,236.8724,3300.0
2022-03-09 10:10:00,244.0,244.0,244.0,244.0,0.0,236.8724,236.8724,236.8724,236.8724,0.0
2022-03-09 10:15:00,244.42,245.0,243.91,244.45,4551.0,237.2801,237.8431,236.785,237.3092,4551.0
2022-03-09 10:20:00,244.71,245.03,244.56,244.93,2347.0,237.5616,237.8723,237.416,237.7752,2347.0
2022-03-09 10:25:00,244.63,245.15,244.16,244.86,2000.0,237.4839,237.9888,237.0277,237.7072,2000.0
2022-03-09 10:30:00,244.47,244.47,244.05,244.25,1304.0,237.3286,237.3286,236.9209,237.115,1304.0
2022-03-09 10:35:00,244.81,244.81,244.32,244.33,550.0,237.6587,237.6587,237.183,237.1927,550.0
2022-03-09 10:40:00,244.36,244.52,243.25,243.25,4264.0,237.2218,237.3772,236.1443,236.1443,4264.0
2022-03-09 10:45:00,243.2,243.35,243.04,243.35,600.0,236.0957,236.2413,235.9404,236.2413,600.0
2022-03-09 10:50:00,243.58,244.16,243.58,243.91,1866.0,236.4646,237.0277,236.4646,236.785,1866.0
2022-03-09 10:55:00,244.08,244.08,243.93,243.94,600.0,236.95,236.95,236.8044,236.8141,600.0
2022-03-09 11:00:00,243.99,243.99,243.6,243.61,900.0,236.8626,236.8626,236.484,236.4937,900.0
2022-03-09 11:05:00,243.77,243.9,243.63,243.65,1425.0,236.6491,236.7753,236.5132,236.5326,1425.0
2022-03-09 11:10:00,243.78,243.78,243.35,243.36,884.0,236.6588,236.6588,236.2413,236.251,884.0
2022-03-09 11:15:00,243.24,243.9,243.24,243.9,500.0,236.1346,236.7753,236.1346,236.7753,500.0
2022-03-09 11:20:00,244.5,244.5,243.89,243.89,2592.0,237.3577,237.3577,236.7656,236.7656,2592.0
2022-03-09 11:25:00,244.09,244.5,244.09,244.5,1100.0,236.9597,237.3577,236.9597,237.3577,1100.0
2022-03-09 11:30:00,244.17,244.9,244.15,244.83,5709.0,237.0374,237.7461,237.018,237.6781,5709.0
2022-03-09 11:35:00,244.98,245.28,244.8,245.24,3372.0,237.8237,238.115,237.649,238.0761,3372.0
2022-03-09 11:40:00,244.94,245.09,244.94,245.09,463.0,237.7849,237.9305,237.7849,237.9305,463.0
2022-03-09 11:45:00,245.5,245.55,245.3,245.3,1152.0,238.3285,238.3771,238.1344,238.1344,1152.0
2022-03-09 11:50:00,245.45,245.58,245.45,245.58,300.0,238.28,238.4062,238.28,238.4062,300.0
2022-03-09 11:55:00,245.63,246.0,245.63,245.89,801.0,238.4547,238.8139,238.4547,238.7071,801.0
2022-03-09 12:00:00,246.06,246.28,246.05,246.28,500.0,238.8722,239.0857,238.8625,239.0857,500.0
2022-03-09 12:05:00,246.17,246.17,246.11,246.11,400.0,238.979,238.979,238.9207,238.9207,400.0
2022-03-09 12:10:00,245.66,245.82,245.39,245.82,604.0,238.4839,238.6392,238.2217,238.6392,604.0
2022-03-09 12:15:00,246.08,246.08,245.64,245.92,1671.0,238.8916,238.8916,238.4644,238.7363,1671.0
2022-03-09 12:20:00,245.68,245.82,245.5,245.78,1334.0,238.5033,238.6392,238.3285,238.6004,1334.0
2022-03-09 12:25:00,245.64,245.64,245.37,245.37,900.0,238.4644,238.4644,238.2023,238.2023,900.0
2022-03-09 12:30:00,245.37,245.56,245.15,245.43,1626.0,238.2023,238.3868,237.9888,238.2606,1626.0
2022-03-09 12:35:00,245.72,245.89,245.6,245.83,1039.0,238.5421,238.7071,238.4256,238.6489,1039.0
2022-03-09 12:40:00,245.84,245.85,245.4,245.47,2600.0,238.6586,238.6683,238.2315,238.2994,2600.0
2022-03-09 12:45:00,245.38,245.52,245.24,245.52,1991.0,238.212,238.348,238.0761,238.348,1991.0
2022-03-09 12:50:00,245.28,245.53,245.24,245.34,601.0,238.115,238.3577,238.0761,238.1732,601.0
2022-03-09 12:55:00,245.26,245.66,245.26,245.29,900.0,238.0955,238.4839,238.0955,238.1247,900.0
2022-03-09 13:00:00,245.46,245.47,245.15,245.16,1540.0,238.2897,238.2994,237.9888,237.9985,1540.0
2022-03-09 13:05:00,245.05,245.29,244.92,245.29,1300.0,237.8917,238.1247,237.7655,238.1247,1300.0
2022-03-09 13:10:00,245.57,245.78,245.4,245.78,1000.0,238.3965,238.6004,238.2315,238.6004,1000.0
2022-03-09 13:15:00,245.89,246.2,245.89,246.09,413.0,238.7071,239.0081,238.7071,238.9013,413.0
2022-03-09 13:20:00,246.28,246.58,246.14,246.4,1669.0,239.0857,239.377,238.9498,239.2022,1669.0
2022-03-09 13:25:00,246.44,246.79,246.32,246.77,1403.0,239.2411,239.5809,239.1246,239.5614,1403.0
2022-03-09 13:30:00,246.73,246.75,246.6,246.61,700.0,239.5226,239.542,239.3964,239.4061,700.0
2022-03-09 13:35:00,246.61,246.61,246.27,246.3,1200.0,239.4061,239.4061,239.076,239.1052,1200.0
2022-03-09 13:40:00,246.53,246.53,245.92,246.14,1000.0,239.3284,239.3284,238.7363,238.9498,1000.0
2022-03-09 13:45:00,245.94,245.94,245.62,245.62,600.0,238.7557,238.7557,238.445,238.445,600.0
2022-03-09 13:50:00,245.73,246.0,245.62,245.88,1724.0,238.5518,238.8139,238.445,238.6974,1724.0
2022-03-09 13:55:00,245.7,245.7,245.22,245.64,3736.0,238.5227,238.5227,238.0567,238.4644,3736.0
2022-03-09 14:00:00,245.53,245.95,245.17,245.95,1200.0,238.3577,238.7654,238.0082,238.7654,1200.0
2022-03-09 14:05:00,246.05,246.05,245.57,245.58,843.0,238.8625,238.8625,238.3965,238.4062,843.0
2022-03-09 14:10:00,245.91,246.07,245.91,246.0,710.0,238.7266,238.8819,238.7266,238.8139,710.0
2022-03-09 14:15:00,245.8,245.97,245.57,245.57,650.0,238.6198,238.7848,238.3965,238.3965,650.0
2022-03-09 14:20:00,245.91,246.08,245.78,245.87,500.0,238.7266,238.8916,238.6004,238.6877,500.0
2022-03-09 14:25:00,245.65,245.65,245.56,245.56,218.0,238.4742,238.4742,238.3868,238.3868,218.0
2022-03-09 14:30:00,245.91,246.13,245.71,246.13,1100.0,238.7266,238.9401,238.5324,238.9401,1100.0
2022-03-09 14:35:00,246.17,246.34,246.05,246.17,1910.0,238.979,239.144,238.8625,238.979,1910.0
2022-03-09 14:40:00,246.13,246.17,246.13,246.13,500.0,238.9401,238.979,238.9401,238.9401,500.0
2022-03-09 14:45:00,246.09,246.09,245.5,245.67,583.0,238.9013,238.9013,238.3285,238.4936,583.0
2022-03-09 14:50:00,245.85,246.15,245.64,245.65,700.0,238.6683,238.9595,238.4644,238.4742,700.0
2022-03-09 14:55:00,245.65,245.75,245.6,245.6,1100.0,238.4742,238.5712,238.4256,238.4256,1100.0
2022-03-09 15:00:00,245.65,245.73,245.47,245.63,912.0,238.4742,238.5518,238.2994,238.4547,912.0
2022-03-09 15:05:00,245.9,246.45,245.9,246.45,1703.0,238.7169,239.2508,238.7169,239.2508,1703.0
2022-03-09 15:10:00,246.53,246.78,246.44,246.78,909.0,239.3284,239.5711,239.2411,239.5711,909.0
2022-03-09 15:15:00,246.9,246.9,246.49,246.74,2217.0,239.6876,239.6876,239.2896,239.5323,2217.0
2022-03-09 15:20:00,246.77,247.22,246.76,247.04,1623.0,239.5614,239.9983,239.5517,239.8235,1623.0
2022-03-09 15:25:00,247.04,247.04,246.6,246.6,4115.0,239.8235,239.8235,239.3964,239.3964,4115.0
2022-03-09 15:30:00,246.76,247.15,246.67,246.67,7012.0,239.5517,239.9303,239.4644,239.4644,7012.0
2022-03-09 15:35:00,246.76,246.98,246.22,246.31,2678.0,239.5517,239.7653,239.0275,239.1149,2678.0
2022-03-09 15:40:00,246.28,246.57,246.11,246.29,2921.0,239.0857,239.3673,238.9207,239.0955,2921.0
2022-03-09 15:45:00,246.42,246.62,245.94,246.12,10493.0,239.2217,239.4158,238.7557,238.9304,10493.0
2022-03-09 15:50:00,246.13,246.36,245.2,245.58,10156.0,238.9401,239.1634,238.0373,238.4062,10156.0
2022-03-09 15:55:00,245.46,245.52,244.84,245.23,19527.0,238.2897,238.348,237.6878,238.0664,19527.0
2022-03-10 09:30:00,241.29,242.07,241.29,241.69,9514.0,234.2415,234.9987,234.2415,234.6298,9514.0
2022-03-10 09:35:00,241.43,241.43,239.42,239.77,1260.0,234.3774,234.3774,232.4261,232.7659,1260.0
2022-03-10 09:40:00,239.92,240.38,238.68,240.38,2294.0,232.9115,233.3581,231.7078,233.3581,2294.0
2022-03-10 09:45:00,240.52,240.52,239.84,240.0,3635.0,233.494,233.494,232.8339,232.9892,3635.0
2022-03-10 09:50:00,239.95,240.66,239.94,240.31,3027.0,232.9407,233.6299,232.931,233.2901,3027.0
2022-03-10 09:55:00,240.56,241.15,240.42,241.15,743.0,233.5328,234.1056,233.3969,234.1056,743.0
2022-03-10 10:00:00,240.95,241.6,240.49,241.09,2465.0,233.9114,234.5425,233.4649,234.0474,2465.0
2022-03-10 10:05:00,241.14,241.6,241.04,241.6,1400.0,234.0959,234.5425,233.9988,234.5425,1400.0
2022-03-10 10:10:00,241.33,242.1,241.33,241.61,829.0,234.2803,235.0279,234.2803,234.5522,829.0
2022-03-10 10:15:00,242.39,242.39,242.3,242.38,390.0,235.3094,235.3094,235.222,235.2997,390.0
2022-03-10 10:20:00,241.86,242.11,241.81,242.11,498.0,234.7949,235.0376,234.7463,235.0376,498.0
2022-03-10 10:25:00,242.22,242.35,242.04,242.26,1655.0,235.1443,235.2706,234.9696,235.1832,1655.0
2022-03-10 10:30:00,241.63,241.87,241.63,241.87,700.0,234.5716,234.8046,234.5716,234.8046,700.0
2022-03-10 10:35:00,242.04,242.22,241.84,242.22,1099.0,234.9696,235.1443,234.7754,235.1443,1099.0
2022-03-10 10:40:00,242.26,242.48,242.26,242.48,200.0,235.1832,235.3968,235.1832,235.3968,200.0
2022-03-10 10:45:00,242.53,243.32,242.41,243.27,1125.0,235.4453,236.2122,235.3288,236.1637,1125.0
2022-03-10 10:50:00,243.36,243.36,242.66,242.66,2337.0,236.251,236.251,235.5715,235.5715,2337.0
2022-03-10 10:55:00,242.53,242.9,242.45,242.75,2055.0,235.4453,235.8045,235.3676,235.6589,2055.0
2022-03-10 11:00:00,242.57,243.0,242.57,242.72,1507.0,235.4841,235.9016,235.4841,235.6297,1507.0
2022-03-10 11:05:00,242.85,242.9,242.62,242.9,680.0,235.7559,235.8045,235.5327,235.8045,680.0
2022-03-10 11:10:00,242.61,242.61,242.39,242.42,1308.0,235.523,235.523,235.3094,235.3385,1308.0
2022-03-10 11:15:00,242.6,242.8,242.59,242.8,600.0,235.5132,235.7074,235.5035,235.7074,600.0
2022-03-10 11:20:00,242.48,242.84,242.47,242.7,1400.0,235.3968,235.7462,235.387,235.6103,1400.0
2022-03-10 11:25:00,242.67,242.67,242.0,242.22,935.0,235.5812,235.5812,234.9308,235.1443,935.0
2022-03-10 11:30:00,242.34,242.47,242.14,242.2,1709.0,235.2608,235.387,235.0667,235.1249,1709.0
2022-03-10 11:35:00,242.18,242.45,242.13,242.45,400.0,235.1055,235.3676,235.057,235.3676,400.0
2022-03-10 11:40:00,242.28,242.46,241.87,242.46,795.0,235.2026,235.3773,234.8046,235.3773,795.0
2022-03-10 11:45:00,242.44,242.94,242.36,242.94,10990.0,235.3579,235.8433,235.2803,235.8433,10990.0
2022-03-10 11:50:00,242.72,243.23,242.58,243.23,401.0,235.6297,236.1248,235.4938,236.1248,401.0
2022-03-10 11:55:00,243.37,243.37,243.37,243.37,100.0,236.2608,236.2608,236.2608,236.2608,100.0
2022-03-10 12:00:00,243.61,243.81,243.4,243.63,2367.0,236.4937,236.6879,236.2899,236.5132,2367.0
2022-03-10 12:05:00,243.57,243.57,243.43,243.43,219.0,236.4549,236.4549,236.319,236.319,219.0
2022-03-10 12:10:00,243.56,243.56,243.56,243.56,400.0,236.4452,236.4452,236.4452,236.4452,400.0
2022-03-10 12:15:00,243.56,243.56,243.56,243.56,0.0,236.4452,236.4452,236.4452,236.4452,0.0
2022-03-10 12:20:00,243.75,244.16,243.62,244.16,810.0,236.6297,237.0277,236.5035,237.0277,810.0
2022-03-10 12:25:00,244.16,244.3,244.02,244.28,1300.0,237.0277,237.1636,236.8918,237.1442,1300.0
2022-03-10 12:30:00,244.5,244.5,244.36,244.36,485.0,237.3577,237.3577,237.2218,237.2218,485.0
2022-03-10 12:35:00,244.31,244.31,244.08,244.08,301.0,237.1733,237.1733,236.95,236.95,301.0
2022-03-10 12:40:00,244.3,244.3,244.07,244.07,400.0,237.1636,237.1636,236.9403,236.9403,400.0
2022-03-10 12:45:00,244.45,244.45,244.45,244.45,100.0,237.3092,237.3092,237.3092,237.3092,100.0
2022-03-10 12:50:00,244.37,244.41,244.13,244.13,870.0,237.2315,237.2704,236.9986,236.9986,870.0
2022-03-10 12:55:00,244.16,244.52,244.16,244.52,550.0,237.0277,237.3772,237.0277,237.3772,550.0
2022-03-10 13:00:00,244.68,245.06,244.44,244.44,1758.0,237.5325,237.9014,237.2995,237.2995,1758.0
2022-03-10 13:05:00,244.52,244.59,244.52,244.59,700.0,237.3772,237.4451,237.3772,237.4451,700.0
2022-03-10 13:10:00,244.8,244.8,244.66,244.66,400.0,237.649,237.649,237.5131,237.5131,400.0
2022-03-10 13:15:00,244.76,244.76,244.72,244.72,592.0,237.6102,237.6102,237.5713,237.5713,592.0
2022-03-10 13:20:00,244.54,244.54,244.54,244.54,217.0,237.3966,237.3966,237.3966,237.3966,217.0
2022-03-10 13:25:00,244.54,244.79,244.54,244.77,1897.0,237.3966,237.6393,237.3966,237.6199,1897.0
2022-03-10 13:30:00,244.44,244.72,244.44,244.55,1487.0,237.2995,237.5713,237.2995,237.4063,1487.0
2022-03-10 13:35:00,244.53,244.53,244.28,244.42,926.0,237.3869,237.3869,237.1442,237.2801,926.0
2022-03-10 13:40:00,244.36,244.36,244.2,244.35,400.0,237.2218,237.2218,237.0665,237.2121,400.0
2022-03-10 13:45:00,244.56,244.84,244.56,244.59,1342.0,237.416,237.6878,237.416,237.4451,1342.0
2022-03-10 13:50:00,244.57,244.67,244.42,244.42,905.0,237.4257,237.5228,237.2801,237.2801,905.0
2022-03-10 13:55:00,244.4,244.73,244.38,244.39,635.0,237.2607,237.581,237.2413,237.251,635.0
2022-03-10 14:00:00,244.2,244.91,244.2,244.9,919.0,237.0665,237.7558,237.0665,237.7461,919.0
2022-03-10 14:05:00,244.62,244.62,244.62,244.62,200.0,237.4742,237.4742,237.4742,237.4742,200.0
2022-03-10 14:10:00,244.56,244.69,244.55,244.55,488.0,237.416,237.5422,237.4063,237.4063,488.0
2022-03-10 14:15:00,244.65,244.65,244.64,244.65,205.0,237.5034,237.5034,237.4937,237.5034,205.0
2022-03-10 14:20:00,244.71,244.71,244.45,244.46,725.0,237.5616,237.5616,237.3092,237.3189,725.0
2022-03-10 14:25:00,244.59,244.65,244.43,244.53,804.0,237.4451,237.5034,237.2898,237.3869,804.0
2022-03-10 14:30:00,244.76,244.78,244.55,244.55,1096.0,237.6102,237.6296,237.4063,237.4063,1096.0
2022-03-10 14:35:00,244.59,244.76,244.51,244.51,808.0,237.4451,237.6102,237.3675,237.3675,808.0
2022-03-10 14:40:00,244.4,244.4,244.24,244.25,456.0,237.2607,237.2607,237.1053,237.115,456.0
2022-03-10 14:45:00,244.38,244.85,244.38,244.84,1032.0,237.2413,237.6975,237.2413,237.6878,1032.0
2022-03-10 14:50:00,244.92,245.03,244.92,245.03,1105.0,237.7655,237.8723,237.7655,237.8723,1105.0
2022-03-10 14:55:00,245.03,245.03,244.44,244.59,2300.0,237.8723,237.8723,237.2995,237.4451,2300.0
2022-03-10 15:00:00,244.39,244.44,243.46,243.46,3600.0,237.251,237.2995,236.3481,236.3481,3600.0
2022-03-10 15:05:00,243.32,243.53,242.87,242.88,4946.0,236.2122,236.4161,235.7754,235.7851,4946.0
2022-03-10 15:10:00,242.81,243.06,242.62,243.06,8312.0,235.7171,235.9598,235.5327,235.9598,8312.0
2022-03-10 15:15:00,242.85,243.0,242.66,242.66,2579.0,235.7559,235.9016,235.5715,235.5715,2579.0
2022-03-10 15:20:00,242.71,242.81,242.31,242.38,2713.0,235.62,235.7171,235.2317,235.2997,2713.0
2022-03-10 15:25:00,242.3,242.4,241.87,242.13,4207.0,235.222,235.3191,234.8046,235.057,4207.0
2022-03-10 15:30:00,242.26,242.31,242.01,242.27,6564.0,235.1832,235.2317,234.9405,235.1929,6564.0
2022-03-10 15:35:00,242.14,242.19,241.89,242.07,8442.0,235.0667,235.1152,234.824,234.9987,8442.0
2022-03-10 15:40:00,242.07,242.79,242.07,242.6,7309.0,234.9987,235.6977,234.9987,235.5132,7309.0
2022-03-10 15:45:00,242.54,242.6,242.07,242.14,15240.0,235.455,235.5132,234.9987,235.0667,15240.0
2022-03-10 15:50:00,242.2,242.9,242.2,242.8,18351.0,235.1249,235.8045,235.1249,235.7074,18351.0
2022-03-10 15:55:00,242.8,242.94,242.25,242.62,75395.0,235.7074,235.8433,235.1735,235.5327,75395.0
2022-03-11 09:30:00,244.11,244.11,243.32,243.32,2088.0,236.9791,236.9791,236.2122,236.2122,2088.0
2022-03-11 09:35:00,242.92,243.38,242.81,243.19,2725.0,235.8239,236.2705,235.7171,236.086,2725.0
2022-03-11 09:40:00,242.52,242.67,242.4,242.4,700.0,235.4356,235.5812,235.3191,235.3191,700.0
2022-03-11 09:45:00,242.37,242.49,241.82,241.82,4995.0,235.29,235.4065,234.756,234.756,4995.0
2022-03-11 09:50:00,241.99,242.18,241.54,242.18,1751.0,234.9211,235.1055,234.4842,235.1055,1751.0
2022-03-11 09:55:00,242.18,242.18,240.95,240.95,700.0,235.1055,235.1055,233.9114,233.9114,700.0
2022-03-11 10:00:00,241.15,241.21,240.88,240.95,1701.0,234.1056,234.1639,233.8435,233.9114,1701.0
2022-03-11 10:05:00,241.06,242.17,240.87,241.93,1602.0,234.0182,235.0958,233.8338,234.8628,1602.0
2022-03-11 10:10:00,242.31,242.34,242.11,242.29,1800.0,235.2317,235.2608,235.0376,235.2123,1800.0
2022-03-11 10:15:00,242.11,242.27,241.78,241.95,1714.0,235.0376,235.1929,234.7172,234.8822,1714.0
2022-03-11 10:20:00,242.19,242.19,241.58,241.66,900.0,235.1152,235.1152,234.523,234.6007,900.0
2022-03-11 10:25:00,241.79,242.46,241.79,241.95,1900.0,234.7269,235.3773,234.7269,234.8822,1900.0
2022-03-11 10:30:00,241.42,241.42,241.35,241.35,300.0,234.3677,234.3677,234.2998,234.2998,300.0
2022-03-11 10:35:00,241.28,241.56,241.28,241.55,567.0,234.2318,234.5036,234.2318,234.4939,567.0
2022-03-11 10:40:00,241.76,242.15,241.61,241.87,1100.0,234.6978,235.0764,234.5522,234.8046,1100.0
2022-03-11 10:45:00,241.81,242.09,241.81,242.09,465.0,234.7463,235.0181,234.7463,235.0181,465.0
2022-03-11 10:50:00,242.43,242.55,242.2,242.2,1530.0,235.3482,235.4647,235.1249,235.1249,1530.0
2022-03-11 10:55:00,242.52,242.52,242.37,242.37,431.0,235.4356,235.4356,235.29,235.29,431.0
2022-03-11 11:00:00,242.69,242.69,242.36,242.37,1969.0,235.6006,235.6006,235.2803,235.29,1969.0
2022-03-11 11:05:00,242.17,242.17,241.76,241.88,536.0,235.0958,235.0958,234.6978,234.8143,536.0
2022-03-11 11:10:00,242.01,242.08,242.0,242.08,306.0,234.9405,235.0084,234.9308,235.0084,306.0
2022-03-11 11:15:00,242.19,242.96,242.06,242.96,8054.0,235.1152,235.8627,234.989,235.8627,8054.0
2022-03-11 11:20:00,242.86,243.38,242.86,242.98,605.0,235.7657,236.2705,235.7657,235.8821,605.0
2022-03-11 11:25:00,242.7,242.7,242.4,242.46,700.0,235.6103,235.6103,235.3191,235.3773,700.0
2022-03-11 11:30:00,242.46,242.47,241.94,242.03,1828.0,235.3773,235.387,234.8725,234.9599,1828.0
2022-03-11 11:35:00,242.01,242.01,241.79,241.92,400.0,234.9405,234.9405,234.7269,234.8531,400.0
2022-03-11 11:40:00,241.94,242.07,241.72,241.97,1105.0,234.8725,234.9987,234.659,234.9017,1105.0
2022-03-11 11:45:00,241.56,241.57,241.56,241.56,100.0,234.5036,234.5133,234.5036,234.5036,100.0
2022-03-11 11:50:00,240.98,241.11,240.98,241.11,420.0,233.9406,234.0668,233.9406,234.0668,420.0
2022-03-11 11:55:00,240.75,240.75,240.75,240.75,200.0,233.7173,233.7173,233.7173,233.7173,200.0
2022-03-11 12:00:00,241.02,241.02,241.02,241.02,185.0,233.9794,233.9794,233.9794,233.9794,185.0
2022-03-11 12:05:00,241.22,241.23,240.34,240.4,1302.0,234.1736,234.1833,233.3193,233.3775,1302.0
2022-03-11 12:10:00,240.94,240.97,240.73,240.73,758.0,233.9017,233.9309,233.6979,233.6979,758.0
2022-03-11 12:15:00,240.68,240.85,240.67,240.85,642.0,233.6493,233.8144,233.6396,233.8144,642.0
2022-03-11 12:20:00,240.87,240.87,240.86,240.87,199.0,233.8338,233.8338,233.8241,233.8338,199.0
2022-03-11 12:25:00,240.47,240.47,240.47,240.47,474.0,233.4455,233.4455,233.4455,233.4455,474.0
2022-03-11 12:30:00,240.56,240.71,240.26,240.71,760.0,233.5328,233.6785,233.2416,233.6785,760.0
2022-03-11 12:35:00,240.52,240.55,240.29,240.33,700.0,233.494,233.5231,233.2707,233.3096,700.0
2022-03-11 12:40:00,240.38,240.38,240.38,240.38,100.0,233.3581,233.3581,233.3581,233.3581,100.0
2022-03-11 12:45:00,240.21,240.42,240.21,240.29,837.0,233.1931,233.3969,233.1931,233.2707,837.0
2022-03-11 12:50:00,240.07,240.07,240.01,240.01,400.0,233.0572,233.0572,232.9989,232.9989,400.0
2022-03-11 12:55:00,240.17,240.17,239.95,239.96,309.0,233.1542,233.1542,232.9407,232.9504,309.0
2022-03-11 13:00:00,239.9,240.28,239.89,240.28,1225.0,232.8921,233.261,232.8824,233.261,1225.0
2022-03-11 13:05:00,240.42,240.44,240.05,240.06,1894.0,233.3969,233.4163,233.0377,233.0474,1894.0
2022-03-11 13:10:00,240.1,240.1,239.9,239.98,801.0,233.0863,233.0863,232.8921,232.9698,801.0
2022-03-11 13:15:00,239.98,240.12,239.97,240.12,200.0,232.9698,233.1057,232.9601,233.1057,200.0
2022-03-11 13:20:00,240.01,240.01,240.01,240.01,100.0,232.9989,232.9989,232.9989,232.9989,100.0
2022-03-11 13:25:00,240.27,240.43,240.24,240.43,484.0,233.2513,233.4066,233.2222,233.4066,484.0
2022-03-11 13:30:00,240.26,240.45,240.26,240.36,982.0,233.2416,233.4261,233.2416,233.3387,982.0
2022-03-11 13:35:00,240.37,240.69,240.37,240.69,1800.0,233.3484,233.659,233.3484,233.659,1800.0
2022-03-11 13:40:00,240.8,240.89,240.41,240.41,700.0,233.7658,233.8532,233.3872,233.3872,700.0
2022-03-11 13:45:00,240.71,240.73,240.34,240.65,937.0,233.6785,233.6979,233.3193,233.6202,937.0
2022-03-11 13:50:00,240.88,240.88,240.22,240.23,800.0,233.8435,233.8435,233.2028,233.2125,800.0
2022-03-11 13:55:00,239.97,239.98,239.73,239.85,1100.0,232.9601,232.9698,232.7271,232.8436,1100.0
2022-03-11 14:00:00,239.85,239.99,239.81,239.99,1100.0,232.8436,232.9795,232.8047,232.9795,1100.0
2022-03-11 14:05:00,239.95,240.03,239.81,240.03,1068.0,232.9407,233.0183,232.8047,233.0183,1068.0
2022-03-11 14:10:00,240.0,240.0,239.89,239.91,1312.0,232.9892,232.9892,232.8824,232.9018,1312.0
2022-03-11 14:15:00,239.95,240.0,239.71,239.79,1512.0,232.9407,232.9892,232.7077,232.7853,1512.0
2022-03-11 14:20:00,239.97,240.03,239.85,239.9,600.0,232.9601,233.0183,232.8436,232.8921,600.0
2022-03-11 14:25:00,239.76,240.21,239.76,240.17,1800.0,232.7562,233.1931,232.7562,233.1542,1800.0
2022-03-11 14:30:00,240.16,240.16,240.03,240.15,1542.0,233.1445,233.1445,233.0183,233.1348,1542.0
2022-03-11 14:35:00,240.11,240.11,240.0,240.04,1011.0,233.096,233.096,232.9892,233.028,1011.0
2022-03-11 14:40:00,239.95,239.99,239.73,239.74,1144.0,232.9407,232.9795,232.7271,232.7368,1144.0
2022-03-11 14:45:00,239.68,239.88,239.61,239.86,1301.0,232.6785,232.8727,232.6106,232.8533,1301.0
2022-03-11 14:50:00,239.63,239.8,239.1,239.41,2343.0,232.63,232.795,232.1155,232.4164,2343.0
2022-03-11 14:55:00,239.38,239.44,239.15,239.39,1360.0,232.3873,232.4456,232.164,232.397,1360.0
2022-03-11 15:00:00,239.47,239.54,239.33,239.33,1420.0,232.4747,232.5426,232.3388,232.3388,1420.0
2022-03-11 15:05:00,239.59,239.63,239.4,239.59,1446.0,232.5912,232.63,232.4067,232.5912,1446.0
2022-03-11 15:10:00,239.71,239.71,239.43,239.52,2775.0,232.7077,232.7077,232.4358,232.5232,2775.0
2022-03-11 15:15:00,239.51,239.84,239.5,239.79,2187.0,232.5135,232.8339,232.5038,232.7853,2187.0
2022-03-11 15:20:00,239.81,239.91,239.5,239.5,1370.0,232.8047,232.9018,232.5038,232.5038,1370.0
2022-03-11 15:25:00,239.69,239.75,239.26,239.55,15076.0,232.6883,232.7465,232.2708,232.5523,15076.0
2022-03-11 15:30:00,239.39,239.43,238.84,238.84,10010.0,232.397,232.4358,231.8631,231.8631,10010.0
2022-03-11 15:35:00,238.94,238.94,238.34,238.34,4022.0,231.9602,231.9602,231.3777,231.3777,4022.0
2022-03-11 15:40:00,238.5,238.78,238.3,238.48,5350.0,231.533,231.8048,231.3389,231.5136,5350.0
2022-03-11 15:45:00,238.34,238.47,238.13,238.37,6645.0,231.3777,231.5039,231.1738,231.4068,6645.0
2022-03-11 15:50:00,238.21,238.73,238.06,238.18,18538.0,231.2515,231.7563,231.1059,231.2224,18538.0
2022-03-11 15:55:00,238.3,238.61,237.77,238.07,65454.0,231.3389,231.6398,230.8243,231.1156,65454.0
2022-03-14 09:30:00,239.26,239.26,238.43,238.43,4059.0,232.2708,232.2708,231.4651,231.4651,4059.0
2022-03-14 09:35:00,238.91,238.91,238.49,238.5,300.0,231.931,231.931,231.5233,231.533,300.0
2022-03-14 09:40:00,238.69,239.84,238.69,239.84,1962.0,231.7175,232.8339,231.7175,232.8339,1962.0
2022-03-14 09:45:00,240.26,240.74,239.65,240.2,1200.0,233.2416,233.7076,232.6494,233.1834,1200.0
2022-03-14 09:50:00,240.78,241.28,240.78,241.23,600.0,233.7464,234.2318,233.7464,234.1833,600.0
2022-03-14 09:55:00,241.15,241.83,241.09,241.83,1875.0,234.1056,234.7657,234.0474,234.7657,1875.0
2022-03-14 10:00:00,241.52,242.0,241.17,241.79,1849.0,234.4648,234.9308,234.125,234.7269,1849.0
2022-03-14 10:05:00,241.78,242.72,241.78,242.37,1100.0,234.7172,235.6297,234.7172,235.29,1100.0
2022-03-14 10:10:00,242.63,242.63,242.22,242.56,600.0,235.5424,235.5424,235.1443,235.4744,600.0
2022-03-14 10:15:00,242.26,242.26,241.88,241.88,500.0,235.1832,235.1832,234.8143,234.8143,500.0
2022-03-14 10:20:00,241.1,241.56,241.1,241.56,300.0,234.0571,234.5036,234.0571,234.5036,300.0
2022-03-14 10:25:00,241.56,241.82,241.22,241.68,1670.0,234.5036,234.756,234.1736,234.6201,1670.0
2022-03-14 10:30:00,241.81,242.18,241.69,242.15,800.0,234.7463,235.1055,234.6298,235.0764,800.0
2022-03-14 10:35:00,242.23,242.67,242.22,242.67,1866.0,235.1541,235.5812,235.1443,235.5812,1866.0
2022-03-14 10:40:00,242.78,243.02,242.58,243.02,1301.0,235.688,235.921,235.4938,235.921,1301.0
2022-03-14 10:45:00,242.7,243.0,242.58,242.76,1900.0,235.6103,235.9016,235.4938,235.6686,1900.0
2022-03-14 10:50:00,242.55,242.9,242.28,242.86,1340.0,235.4647,235.8045,235.2026,235.7657,1340.0
2022-03-14 10:55:00,242.81,243.34,242.81,243.34,1310.0,235.7171,236.2316,235.7171,236.2316,1310.0
2022-03-14 11:00:00,243.43,243.83,243.38,243.72,1300.0,236.319,236.7073,236.2705,236.6005,1300.0
2022-03-14 11:05:00,243.73,243.73,243.16,243.16,1401.0,236.6102,236.6102,236.0569,236.0569,1401.0
2022-03-14 11:10:00,243.01,243.13,243.01,243.13,290.0,235.9113,236.0278,235.9113,236.0278,290.0
2022-03-14 11:15:00,242.86,242.96,242.49,242.49,2096.0,235.7657,235.8627,235.4065,235.4065,2096.0
2022-03-14 11:20:00,242.09,242.13,241.98,241.98,400.0,235.0181,235.057,234.9114,234.9114,400.0
2022-03-14 11:25:00,241.98,241.98,241.93,241.94,300.0,234.9114,234.9114,234.8628,234.8725,300.0
2022-03-14 11:30:00,241.98,242.34,241.97,242.34,982.0,234.9114,235.2608,234.9017,235.2608,982.0
2022-03-14 11:35:00,242.21,242.32,241.69,242.06,1258.0,235.1346,235.2414,234.6298,234.989,1258.0
2022-03-14 11:40:00,241.95,241.95,241.46,241.46,720.0,234.8822,234.8822,234.4066,234.4066,720.0
2022-03-14 11:45:00,241.26,241.26,240.95,240.95,500.0,234.2124,234.2124,233.9114,233.9114,500.0
2022-03-14 11:50:00,241.19,241.26,241.19,241.26,600.0,234.1444,234.2124,234.1444,234.2124,600.0
2022-03-14 11:55:00,241.1,241.24,240.42,240.42,1011.0,234.0571,234.193,233.3969,233.3969,1011.0
2022-03-14 12:00:00,240.33,240.44,239.92,239.92,844.0,233.3096,233.4163,232.9115,232.9115,844.0
2022-03-14 12:05:00,239.84,239.97,239.65,239.97,400.0,232.8339,232.9601,232.6494,232.9601,400.0
2022-03-14 12:10:00,239.58,239.58,239.31,239.31,1298.0,232.5815,232.5815,232.3194,232.3194,1298.0
2022-03-14 12:15:00,239.35,239.49,239.18,239.49,705.0,232.3582,232.4941,232.1932,232.4941,705.0
2022-03-14 12:20:00,239.17,239.41,239.16,239.26,600.0,232.1834,232.4164,232.1737,232.2708,600.0
2022-03-14 12:25:00,239.12,239.12,239.12,239.12,100.0,232.1349,232.1349,232.1349,232.1349,100.0
2022-03-14 12:30:00,238.86,239.22,238.85,239.22,2566.0,231.8825,232.232,231.8728,232.232,2566.0
2022-03-14 12:35:00,239.21,239.37,239.21,239.37,730.0,232.2223,232.3776,232.2223,232.3776,730.0
2022-03-14 12:40:00,239.82,239.82,239.38,239.38,900.0,232.8145,232.8145,232.3873,232.3873,900.0
2022-03-14 12:45:00,239.48,239.51,238.99,239.21,924.0,232.4844,232.5135,232.0087,232.2223,924.0
2022-03-14 12:50:00,239.16,239.16,238.49,238.49,800.0,232.1737,232.1737,231.5233,231.5233,800.0
2022-03-14 12:55:00,238.57,238.57,238.08,238.08,501.0,231.601,231.601,231.1253,231.1253,501.0
2022-03-14 13:00:00,237.76,238.04,237.75,237.86,809.0,230.8146,231.0865,230.8049,230.9117,809.0
2022-03-14 13:05:00,237.86,238.26,237.83,238.18,1400.0,230.9117,231.3,230.8826,231.2224,1400.0
2022-03-14 13:10:00,238.3,238.3,237.65,237.78,4591.0,231.3389,231.3389,230.7078,230.834,4591.0
2022-03-14 13:15:00,237.74,238.16,237.61,237.9,1235.0,230.7952,231.2029,230.669,230.9505,1235.0
2022-03-14 13:20:00,237.88,237.88,237.88,237.88,138.0,230.9311,230.9311,230.9311,230.9311,138.0
2022-03-14 13:25:00,237.94,237.94,237.47,237.47,1100.0,230.9894,230.9894,230.5331,230.5331,1100.0
2022-03-14 13:30:00,237.71,237.71,236.88,237.15,1000.0,230.7661,230.7661,229.9603,230.2225,1000.0
2022-03-14 13:35:00,236.9,236.98,236.9,236.98,200.0,229.9798,230.0574,229.9798,230.0574,200.0
2022-03-14 13:40:00,237.08,237.33,236.95,237.33,1505.0,230.1545,230.3972,230.0283,230.3972,1505.0
2022-03-14 13:45:00,237.09,237.34,236.46,236.46,1721.0,230.1642,230.4069,229.5526,229.5526,1721.0
2022-03-14 13:50:00,236.47,236.79,236.08,236.08,1200.0,229.5623,229.873,229.1837,229.1837,1200.0
2022-03-14 13:55:00,236.17,236.29,235.73,235.73,844.0,229.2711,229.3876,228.8439,228.8439,844.0
2022-03-14 14:00:00,235.75,236.03,235.69,236.03,1241.0,228.8633,229.1352,228.8051,229.1352,1241.0
2022-03-14 14:05:00,236.33,236.34,236.19,236.19,800.0,229.4264,229.4361,229.2905,229.2905,800.0
2022-03-14 14:10:00,236.46,236.46,236.2,236.45,800.0,229.5526,229.5526,229.3002,229.5429,800.0
2022-03-14 14:15:00,236.28,236.4,236.12,236.4,2774.0,229.3779,229.4944,229.2225,229.4944,2774.0
2022-03-14 14:20:00,236.41,236.75,236.41,236.68,2480.0,229.5041,229.8341,229.5041,229.7662,2480.0
2022-03-14 14:25:00,236.72,236.85,236.55,236.55,2306.0,229.805,229.9312,229.64,229.64,2306.0
2022-03-14 14:30:00,236.59,237.03,236.58,237.01,2023.0,229.6788,230.106,229.6691,230.0865,2023.0
2022-03-14 14:35:00,237.05,237.32,236.98,237.18,881.0,230.1254,230.3875,230.0574,230.2516,881.0
2022-03-14 14:40:00,237.18,237.18,236.43,236.52,12364.0,230.2516,230.2516,229.5235,229.6109,12364.0
2022-03-14 14:45:00,236.67,236.68,236.31,236.32,1530.0,229.7565,229.7662,229.407,229.4167,1530.0
2022-03-14 14:50:00,236.29,236.4,236.04,236.4,1525.0,229.3876,229.4944,229.1449,229.4944,1525.0
2022-03-14 14:55:00,236.53,236.64,236.41,236.41,856.0,229.6206,229.7274,229.5041,229.5041,856.0
2022-03-14 15:00:00,236.54,236.83,236.23,236.83,2034.0,229.6303,229.9118,229.3293,229.9118,2034.0
2022-03-14 15:05:00,236.56,236.56,235.95,236.07,1744.0,229.6497,229.6497,229.0575,229.174,1744.0
2022-03-14 15:10:00,236.07,236.48,236.05,236.43,1800.0,229.174,229.572,229.1546,229.5235,1800.0
2022-03-14 15:15:00,236.55,236.75,236.26,236.48,1523.0,229.64,229.8341,229.3585,229.572,1523.0
2022-03-14 15:20:00,236.51,236.59,236.28,236.59,1100.0,229.6011,229.6788,229.3779,229.6788,1100.0
2022-03-14 15:25:00,236.67,236.67,236.39,236.57,1001.0,229.7565,229.7565,229.4847,229.6594,1001.0
2022-03-14 15:30:00,236.57,236.57,235.93,236.07,1435.0,229.6594,229.6594,229.0381,229.174,1435.0
2022-03-14 15:35:00,236.04,236.46,236.04,236.46,2381.0,229.1449,229.5526,229.1449,229.5526,2381.0
2022-03-14 15:40:00,236.54,236.84,236.46,236.83,2719.0,229.6303,229.9215,229.5526,229.9118,2719.0
2022-03-14 15:45:00,236.89,237.41,236.79,236.84,5531.0,229.97,230.4749,229.873,229.9215,5531.0
2022-03-14 15:50:00,236.92,236.96,236.51,236.55,6738.0,229.9992,230.038,229.6011,229.64,6738.0
2022-03-14 15:55:00,236.65,237.0,236.47,236.71,19783.0,229.7371,230.0768,229.5623,229.7953,19783.0
2022-03-15 09:30:00,238.07,239.89,237.89,239.88,13058.0,231.1156,232.8824,230.9408,232.8727,13058.0
2022-03-15 09:35:00,239.91,239.91,239.35,239.35,281.0,232.9018,232.9018,232.3582,232.3582,281.0
2022-03-15 09:40:00,239.58,239.76,239.15,239.43,1132.0,232.5815,232.7562,232.164,232.4358,1132.0
2022-03-15 09:45:00,239.54,240.11,239.47,239.98,4626.0,232.5426,233.096,232.4747,232.9698,4626.0
2022-03-15 09:50:00,240.44,240.44,240.44,240.44,206.0,233.4163,233.4163,233.4163,233.4163,206.0
2022-03-15 09:55:00,240.75,241.01,240.7,241.0,900.0,233.7173,233.9697,233.6688,233.96,900.0
2022-03-15 10:00:00,240.27,240.88,240.27,240.88,1326.0,233.2513,233.8435,233.2513,233.8435,1326.0
2022-03-15 10:05:00,241.3,241.39,241.28,241.39,700.0,234.2512,234.3386,234.2318,234.3386,700.0
2022-03-15 10:10:00,241.59,241.59,240.63,240.73,1915.0,234.5328,234.5328,233.6008,233.6979,1915.0
2022-03-15 10:15:00,240.57,241.05,240.55,241.05,1915.0,233.5425,234.0085,233.5231,234.0085,1915.0
2022-03-15 10:20:00,240.88,240.88,240.41,240.84,1702.0,233.8435,233.8435,233.3872,233.8047,1702.0
2022-03-15 10:25:00,240.37,240.93,240.37,240.93,1268.0,233.3484,233.892,233.3484,233.892,1268.0
2022-03-15 10:30:00,241.08,241.52,240.95,241.52,2038.0,234.0377,234.4648,233.9114,234.4648,2038.0
2022-03-15 10:35:00,241.3,241.43,240.43,240.66,2596.0,234.2512,234.3774,233.4066,233.6299,2596.0
2022-03-15 10:40:00,240.83,240.83,240.33,240.49,1574.0,233.795,233.795,233.3096,233.4649,1574.0
2022-03-15 10:45:00,240.46,240.46,240.12,240.13,360.0,233.4358,233.4358,233.1057,233.1154,360.0
2022-03-15 10:50:00,240.0,240.15,239.83,240.15,1216.0,232.9892,233.1348,232.8242,233.1348,1216.0
2022-03-15 10:55:00,240.18,240.79,240.18,240.79,1027.0,233.1639,233.7561,233.1639,233.7561,1027.0
2022-03-15 11:00:00,240.83,240.96,240.83,240.96,305.0,233.795,233.9212,233.795,233.9212,305.0
2022-03-15 11:05:00,241.06,241.31,241.01,241.31,1100.0,234.0182,234.2609,233.9697,234.2609,1100.0
2022-03-15 11:10:00,241.15,241.25,241.1,241.16,769.0,234.1056,234.2027,234.0571,234.1153,769.0
2022-03-15 11:15:00,241.05,241.29,241.0,241.22,510.0,234.0085,234.2415,233.96,234.1736,510.0
2022-03-15 11:20:00,241.04,241.04,240.9,240.9,406.0,233.9988,233.9988,233.8629,233.8629,406.0
2022-03-15 11:25:00,241.26,241.72,241.26,241.72,720.0,234.2124,234.659,234.2124,234.659,720.0
2022-03-15 11:30:00,241.51,242.22,241.51,242.22,700.0,234.4551,235.1443,234.4551,235.1443,700.0
2022-03-15 11:35:00,242.33,242.34,242.11,242.34,750.0,235.2511,235.2608,235.0376,235.2608,750.0
2022-03-15 11:40:00,242.43,242.43,242.21,242.24,619.0,235.3482,235.3482,235.1346,235.1638,619.0
2022-03-15 11:45:00,242.51,242.64,242.45,242.45,602.0,235.4259,235.5521,235.3676,235.3676,602.0
2022-03-15 11:50:00,242.58,243.11,242.43,242.5,1700.0,235.4938,236.0084,235.3482,235.4162,1700.0
2022-03-15 11:55:00,241.7,242.11,241.69,242.07,1232.0,234.6395,235.0376,234.6298,234.9987,1232.0
2022-03-15 12:00:00,242.08,242.08,241.45,241.45,600.0,235.0084,235.0084,234.3968,234.3968,600.0
2022-03-15 12:05:00,241.54,242.26,241.53,242.26,2169.0,234.4842,235.1832,234.4745,235.1832,2169.0
2022-03-15 12:10:00,242.2,242.2,242.2,242.2,405.0,235.1249,235.1249,235.1249,235.1249,405.0
2022-03-15 12:15:00,242.33,242.63,242.18,242.61,1408.0,235.2511,235.5424,235.1055,235.523,1408.0
2022-03-15 12:20:00,242.68,242.76,242.38,242.71,1847.0,235.5909,235.6686,235.2997,235.62,1847.0
2022-03-15 12:25:00,242.84,243.03,242.7,242.92,829.0,235.7462,235.9307,235.6103,235.8239,829.0
2022-03-15 12:30:00,242.92,242.92,242.92,242.92,0.0,235.8239,235.8239,235.8239,235.8239,0.0
2022-03-15 12:35:00,243.13,243.17,242.99,243.04,1720.0,236.0278,236.0666,235.8919,235.9404,1720.0
2022-03-15 12:40:00,243.02,243.02,242.83,242.87,600.0,235.921,235.921,235.7365,235.7754,600.0
2022-03-15 12:45:00,242.66,242.72,242.46,242.46,1057.0,235.5715,235.6297,235.3773,235.3773,1057.0
2022-03-15 12:50:00,242.36,242.36,241.92,241.92,409.0,235.2803,235.2803,234.8531,234.8531,409.0
2022-03-15 12:55:00,241.97,242.49,241.97,242.32,1557.0,234.9017,235.4065,234.9017,235.2414,1557.0
2022-03-15 13:00:00,242.32,242.32,242.32,242.32,0.0,235.2414,235.2414,235.2414,235.2414,0.0
2022-03-15 13:05:00,242.67,242.67,242.04,242.24,1029.0,235.5812,235.5812,234.9696,235.1638,1029.0
2022-03-15 13:10:00,242.05,242.07,241.69,241.69,863.0,234.9793,234.9987,234.6298,234.6298,863.0
2022-03-15 13:15:00,241.99,242.05,241.99,242.02,500.0,234.9211,234.9793,234.9211,234.9502,500.0
2022-03-15 13:20:00,241.82,242.03,241.73,242.03,1200.0,234.756,234.9599,234.6687,234.9599,1200.0
2022-03-15 13:25:00,242.02,242.02,241.63,241.63,400.0,234.9502,234.9502,234.5716,234.5716,400.0
2022-03-15 13:30:00,241.45,242.17,241.44,242.17,907.0,234.3968,235.0958,234.3871,235.0958,907.0
2022-03-15 13:35:00,242.01,242.16,242.01,242.16,225.0,234.9405,235.0861,234.9405,235.0861,225.0
2022-03-15 13:40:00,241.81,242.23,241.81,242.23,942.0,234.7463,235.1541,234.7463,235.1541,942.0
2022-03-15 13:45:00,242.52,242.52,242.3,242.3,300.0,235.4356,235.4356,235.222,235.222,300.0
2022-03-15 13:50:00,242.09,242.09,242.09,242.09,100.0,235.0181,235.0181,235.0181,235.0181,100.0
2022-03-15 13:55:00,242.29,242.31,242.25,242.25,300.0,235.2123,235.2317,235.1735,235.1735,300.0
2022-03-15 14:00:00,242.2,242.2,241.56,241.75,1389.0,235.1249,235.1249,234.5036,234.6881,1389.0
2022-03-15 14:05:00,241.94,242.7,241.94,242.37,900.0,234.8725,235.6103,234.8725,235.29,900.0
2022-03-15 14:10:00,242.21,242.31,242.08,242.3,1200.0,235.1346,235.2317,235.0084,235.222,1200.0
2022-03-15 14:15:00,242.21,242.34,241.94,242.29,2013.0,235.1346,235.2608,234.8725,235.2123,2013.0
2022-03-15 14:20:00,242.25,242.4,242.1,242.29,1314.0,235.1735,235.3191,235.0279,235.2123,1314.0
2022-03-15 14:25:00,242.18,242.59,242.18,242.59,3203.0,235.1055,235.5035,235.1055,235.5035,3203.0
2022-03-15 14:30:00,242.53,243.25,242.46,243.21,2100.0,235.4453,236.1443,235.3773,236.1054,2100.0
2022-03-15 14:35:00,242.86,243.43,242.63,243.43,848.0,235.7657,236.319,235.5424,236.319,848.0
2022-03-15 14:40:00,243.33,243.61,243.3,243.3,1407.0,236.2219,236.4937,236.1928,236.1928,1407.0
2022-03-15 14:45:00,243.63,244.08,243.63,244.08,1600.0,236.5132,236.95,236.5132,236.95,1600.0
2022-03-15 14:50:00,244.09,244.55,244.04,244.55,2640.0,236.9597,237.4063,236.9112,237.4063,2640.0
2022-03-15 14:55:00,244.55,245.11,244.34,245.06,4968.0,237.4063,237.9499,237.2024,237.9014,4968.0
2022-03-15 15:00:00,245.09,245.22,244.87,244.98,813.0,237.9305,238.0567,237.7169,237.8237,813.0
2022-03-15 15:05:00,244.71,244.87,243.99,243.99,4007.0,237.5616,237.7169,236.8626,236.8626,4007.0
2022-03-15 15:10:00,244.14,244.43,243.95,244.07,4996.0,237.0083,237.2898,236.8238,236.9403,4996.0
2022-03-15 15:15:00,244.08,244.62,243.89,244.62,5910.0,236.95,237.4742,236.7656,237.4742,5910.0
2022-03-15 15:20:00,244.61,244.89,244.61,244.61,2612.0,237.4645,237.7364,237.4645,237.4645,2612.0
2022-03-15 15:25:00,244.61,244.73,244.51,244.52,4451.0,237.4645,237.581,237.3675,237.3772,4451.0
2022-03-15 15:30:00,244.63,245.04,244.57,244.57,3780.0,237.4839,237.882,237.4257,237.4257,3780.0
2022-03-15 15:35:00,244.53,244.65,244.23,244.47,7383.0,237.3869,237.5034,237.0956,237.3286,7383.0
2022-03-15 15:40:00,244.51,244.53,244.13,244.47,5547.0,237.3675,237.3869,236.9986,237.3286,5547.0
2022-03-15 15:45:00,244.47,244.53,243.98,244.49,10444.0,237.3286,237.3869,236.8529,237.348,10444.0
2022-03-15 15:50:00,244.5,244.5,244.13,244.29,12788.0,237.3577,237.3577,236.9986,237.1539,12788.0
2022-03-15 15:55:00,244.11,244.32,243.8,244.32,29703.0,236.9791,237.183,236.6782,237.183,29703.0
2022-03-16 09:30:00,246.48,249.07,246.48,249.07,4462.0,239.2799,241.7942,239.2799,241.7942,4462.0
2022-03-16 09:35:00,249.75,251.05,249.75,251.05,844.0,242.4544,243.7164,242.4544,243.7164,844.0
2022-03-16 09:40:00,250.66,250.93,250.16,250.39,1915.0,243.3378,243.5999,242.8524,243.0757,1915.0
2022-03-16 09:45:00,249.95,250.64,249.78,249.99,800.0,242.6485,243.3184,242.4835,242.6874,800.0
2022-03-16 09:50:00,249.79,250.14,249.47,249.47,1350.0,242.4932,242.833,242.1826,242.1826,1350.0
2022-03-16 09:55:00,249.58,249.58,249.2,249.2,1191.0,242.2894,242.2894,241.9205,241.9205,1191.0
2022-03-16 10:00:00,249.68,249.68,249.16,249.16,911.0,242.3864,242.3864,241.8816,241.8816,911.0
2022-03-16 10:05:00,249.0,249.0,249.0,249.0,100.0,241.7263,241.7263,241.7263,241.7263,100.0
2022-03-16 10:10:00,248.78,249.59,248.69,249.2,1309.0,241.5127,242.2991,241.4253,241.9205,1309.0
2022-03-16 10:15:00,249.5,251.67,249.49,250.78,1539.0,242.2117,244.3183,242.202,243.4543,1539.0
2022-03-16 10:20:00,251.02,251.03,250.74,250.95,1400.0,243.6873,243.697,243.4155,243.6193,1400.0
2022-03-16 10:25:00,251.02,251.02,249.9,249.97,1100.0,243.6873,243.6873,242.6,242.668,1100.0
2022-03-16 10:30:00,250.13,250.48,250.13,250.48,300.0,242.8233,243.1631,242.8233,243.1631,300.0
2022-03-16 10:35:00,250.68,250.82,250.22,250.36,900.0,243.3572,243.4931,242.9107,243.0466,900.0
2022-03-16 10:40:00,250.57,250.58,249.53,249.53,1261.0,243.2504,243.2601,242.2408,242.2408,1261.0
2022-03-16 10:45:00,249.76,249.82,249.55,249.55,837.0,242.4641,242.5223,242.2602,242.2602,837.0
2022-03-16 10:50:00,249.82,249.99,249.77,249.99,605.0,242.5223,242.6874,242.4738,242.6874,605.0
2022-03-16 10:55:00,249.77,249.77,249.26,249.65,2225.0,242.4738,242.4738,241.9787,242.3573,2225.0
2022-03-16 11:00:00,249.38,249.59,249.32,249.56,1490.0,242.0952,242.2991,242.0369,242.2699,1490.0
2022-03-16 11:05:00,249.59,249.83,249.59,249.75,506.0,242.2991,242.532,242.2991,242.4544,506.0
2022-03-16 11:10:00,249.58,249.58,249.36,249.36,1000.0,242.2894,242.2894,242.0758,242.0758,1000.0
2022-03-16 11:15:00,249.34,249.34,249.14,249.22,901.0,242.0564,242.0564,241.8622,241.9399,901.0
2022-03-16 11:20:00,249.4,249.41,249.28,249.31,800.0,242.1146,242.1243,241.9981,242.0272,800.0
2022-03-16 11:25:00,249.31,249.31,249.31,249.31,0.0,242.0272,242.0272,242.0272,242.0272,0.0
2022-03-16 11:30:00,249.33,249.41,249.33,249.35,600.0,242.0467,242.1243,242.0467,242.0661,600.0
2022-03-16 11:35:00,249.25,249.25,249.13,249.14,354.0,241.969,241.969,241.8525,241.8622,354.0
2022-03-16 11:40:00,249.0,249.01,249.0,249.01,453.0,241.7263,241.736,241.7263,241.736,453.0
2022-03-16 11:45:00,249.02,249.03,248.97,248.98,300.0,241.7457,241.7554,241.6972,241.7069,300.0
2022-03-16 11:50:00,249.32,250.0,249.32,250.0,1661.0,242.0369,242.6971,242.0369,242.6971,1661.0
2022-03-16 11:55:00,250.38,250.38,250.1,250.37,800.0,243.066,243.066,242.7942,243.0563,800.0
2022-03-16 12:00:00,250.67,250.73,250.27,250.66,900.0,243.3475,243.4058,242.9592,243.3378,900.0
2022-03-16 12:05:00,250.63,250.75,250.48,250.48,800.0,243.3087,243.4252,243.1631,243.1631,800.0
2022-03-16 12:10:00,250.45,250.85,250.43,250.84,800.0,243.1339,243.5223,243.1145,243.5125,800.0
2022-03-16 12:15:00,250.84,251.28,250.84,251.28,300.0,243.5125,243.9397,243.5125,243.9397,300.0
2022-03-16 12:20:00,251.23,251.41,251.22,251.22,1025.0,243.8912,244.0659,243.8814,243.8814,1025.0
2022-03-16 12:25:00,251.26,251.28,251.03,251.28,1348.0,243.9203,243.9397,243.697,243.9397,1348.0
2022-03-16 12:30:00,251.37,252.02,251.37,252.02,1261.0,244.0271,244.6581,244.0271,244.6581,1261.0
2022-03-16 12:35:00,252.23,252.23,251.73,251.73,800.0,244.8619,244.8619,244.3765,244.3765,800.0
2022-03-16 12:40:00,251.3,252.5,251.29,252.12,3414.0,243.9591,245.1241,243.9494,244.7552,3414.0
2022-03-16 12:45:00,251.95,251.95,251.46,251.46,1000.0,244.5901,244.5901,244.1144,244.1144,1000.0
2022-03-16 12:50:00,251.4,251.61,251.16,251.51,1133.0,244.0562,244.2601,243.8232,244.163,1133.0
2022-03-16 12:55:00,251.4,251.8,251.33,251.67,1440.0,244.0562,244.4445,243.9882,244.3183,1440.0
2022-03-16 13:00:00,251.58,251.76,251.41,251.43,1757.0,244.2309,244.4057,244.0659,244.0853,1757.0
2022-03-16 13:05:00,251.36,251.45,251.03,251.27,2083.0,244.0174,244.1047,243.697,243.93,2083.0
2022-03-16 13:10:00,251.38,251.54,251.09,251.45,4517.0,244.0368,244.1921,243.7552,244.1047,4517.0
2022-03-16 13:15:00,251.55,251.82,251.44,251.44,1813.0,244.2018,244.4639,244.095,244.095,1813.0
2022-03-16 13:20:00,251.54,251.67,251.37,251.62,2067.0,244.1921,244.3183,244.0271,244.2698,2067.0
2022-03-16 13:25:00,251.56,251.56,251.34,251.47,2800.0,244.2115,244.2115,243.9979,244.1241,2800.0
2022-03-16 13:30:00,251.5,251.73,251.5,251.73,626.0,244.1533,244.3765,244.1533,244.3765,626.0
2022-03-16 13:35:00,251.75,252.36,251.74,251.98,1282.0,244.396,244.9881,244.3863,244.6192,1282.0
2022-03-16 13:40:00,252.08,252.78,251.95,252.73,7613.0,244.7163,245.3959,244.5901,245.3473,7613.0
2022-03-16 13:45:00,252.74,253.0,252.57,252.76,4993.0,245.357,245.6094,245.192,245.3765,4993.0
2022-03-16 13:50:00,252.64,252.9,252.43,252.85,2107.0,245.26,245.5124,245.0561,245.4638,2107.0
2022-03-16 13:55:00,252.89,253.16,252.7,252.7,3106.0,245.5027,245.7648,245.3182,245.3182,3106.0
2022-03-16 14:00:00,252.04,252.39,251.39,252.0,6320.0,244.6775,245.0173,244.0465,244.6387,6320.0
2022-03-16 14:05:00,251.81,252.2,251.2,251.21,8722.0,244.4542,244.8328,243.862,243.8717,8722.0
2022-03-16 14:10:00,251.04,251.33,250.66,250.67,3118.0,243.7067,243.9882,243.3378,243.3475,3118.0
2022-03-16 14:15:00,250.61,251.15,250.35,251.15,3051.0,243.2893,243.8135,243.0369,243.8135,3051.0
2022-03-16 14:20:00,251.22,251.41,250.82,250.83,3062.0,243.8814,244.0659,243.4931,243.5028,3062.0
2022-03-16 14:25:00,250.97,251.64,250.81,250.99,3354.0,243.6387,244.2892,243.4834,243.6582,3354.0
2022-03-16 14:30:00,250.88,250.88,249.71,249.96,2167.0,243.5514,243.5514,242.4156,242.6583,2167.0
2022-03-16 14:35:00,249.92,250.8,249.71,250.8,2700.0,242.6194,243.4737,242.4156,243.4737,2700.0
2022-03-16 14:40:00,251.04,251.64,250.92,251.48,1379.0,243.7067,244.2892,243.5902,244.1338,1379.0
2022-03-16 14:45:00,251.83,252.45,251.81,252.27,3807.0,244.4736,245.0755,244.4542,244.9008,3807.0
2022-03-16 14:50:00,252.57,253.34,252.16,253.34,3200.0,245.192,245.9395,244.794,245.9395,3200.0
2022-03-16 14:55:00,253.47,253.91,252.95,252.96,3375.0,246.0657,246.4929,245.5609,245.5706,3375.0
2022-03-16 15:00:00,252.8,253.47,252.51,253.35,1823.0,245.4153,246.0657,245.1338,245.9492,1823.0
2022-03-16 15:05:00,253.37,253.75,252.73,253.01,2434.0,245.9686,246.3375,245.3473,245.6192,2434.0
2022-03-16 15:10:00,253.03,253.12,252.76,253.04,1001.0,245.6386,245.7259,245.3765,245.6483,1001.0
2022-03-16 15:15:00,253.24,253.44,252.73,253.44,1860.0,245.8424,246.0366,245.3473,246.0366,1860.0
2022-03-16 15:20:00,253.43,253.86,253.43,253.74,2500.0,246.0269,246.4443,246.0269,246.3278,2500.0
2022-03-16 15:25:00,253.89,253.93,253.69,253.91,2231.0,246.4734,246.5123,246.2793,246.4929,2231.0
2022-03-16 15:30:00,253.89,253.92,253.3,253.58,4328.0,246.4734,246.5026,245.9007,246.1725,4328.0
2022-03-16 15:35:00,253.6,254.02,253.41,253.97,7082.0,246.1919,246.5997,246.0075,246.5511,7082.0
2022-03-16 15:40:00,254.01,254.28,253.68,253.86,6507.0,246.5899,246.8521,246.2696,246.4443,6507.0
2022-03-16 15:45:00,253.88,254.64,253.65,254.49,8509.0,246.4637,247.2015,246.2405,247.0559,8509.0
2022-03-16 15:50:00,254.6,254.89,254.38,254.38,11320.0,247.1627,247.4442,246.9491,246.9491,11320.0
2022-03-16 15:55:00,254.29,255.52,254.14,255.49,26948.0,246.8618,248.0558,246.7161,248.0267,26948.0
2022-03-17 09:30:00,254.01,255.89,254.01,255.89,8697.0,246.5899,248.415,246.5899,248.415,8697.0
2022-03-17 09:35:00,255.39,255.85,255.35,255.85,1822.0,247.9296,248.3762,247.8908,248.3762,1822.0
2022-03-17 09:40:00,255.41,255.63,255.4,255.63,700.0,247.949,248.1626,247.9393,248.1626,700.0
2022-03-17 09:45:00,255.81,256.12,255.0,255.49,3435.0,248.3374,248.6383,247.551,248.0267,3435.0
2022-03-17 09:50:00,255.33,255.43,254.92,254.92,763.0,247.8714,247.9685,247.4734,247.4734,763.0
2022-03-17 09:55:00,254.93,255.54,254.7,255.31,1550.0,247.4831,248.0752,247.2598,247.852,1550.0
2022-03-17 10:00:00,256.18,256.74,255.91,256.74,874.0,248.6966,249.2402,248.4344,249.2402,874.0
2022-03-17 10:05:00,256.86,256.86,256.27,256.41,922.0,249.3567,249.3567,248.7839,248.9198,922.0
2022-03-17 10:10:00,256.47,256.47,255.87,256.09,801.0,248.9781,248.9781,248.3956,248.6092,801.0
2022-03-17 10:15:00,255.9,256.34,255.89,256.21,2200.0,248.4247,248.8519,248.415,248.7257,2200.0
2022-03-17 10:20:00,256.45,256.98,256.45,256.98,1017.0,248.9587,249.4732,248.9587,249.4732,1017.0
2022-03-17 10:25:00,256.73,257.06,256.69,256.95,1568.0,249.2305,249.5508,249.1917,249.4441,1568.0
2022-03-17 10:30:00,256.85,257.05,256.14,256.41,6811.0,249.347,249.5411,248.6577,248.9198,6811.0
2022-03-17 10:35:00,256.45,256.45,255.85,256.24,2356.0,248.9587,248.9587,248.3762,248.7548,2356.0
2022-03-17 10:40:00,256.55,256.55,256.11,256.18,400.0,249.0557,249.0557,248.6286,248.6966,400.0
2022-03-17 10:45:00,255.93,256.03,255.18,255.18,824.0,248.4539,248.5509,247.7258,247.7258,824.0
2022-03-17 10:50:00,255.41,255.41,254.49,254.49,1137.0,247.949,247.949,247.0559,247.0559,1137.0
2022-03-17 10:55:00,254.64,254.74,254.59,254.59,624.0,247.2015,247.2986,247.153,247.153,624.0
2022-03-17 11:00:00,254.42,254.43,254.18,254.18,1215.0,246.988,246.9977,246.755,246.755,1215.0
2022-03-17 11:05:00,254.08,254.95,254.07,254.95,1263.0,246.6579,247.5025,246.6482,247.5025,1263.0
2022-03-17 11:10:00,254.65,254.65,254.24,254.26,1197.0,247.2112,247.2112,246.8132,246.8326,1197.0
2022-03-17 11:15:00,254.27,254.27,254.07,254.17,400.0,246.8423,246.8423,246.6482,246.7453,400.0
2022-03-17 11:20:00,253.99,254.14,253.9,254.14,667.0,246.5705,246.7161,246.4832,246.7161,667.0
2022-03-17 11:25:00,253.98,254.21,253.98,254.18,1108.0,246.5608,246.7841,246.5608,246.755,1108.0
2022-03-17 11:30:00,254.19,255.08,254.18,255.08,2342.0,246.7647,247.6287,246.755,247.6287,2342.0
2022-03-17 11:35:00,255.34,255.41,255.28,255.41,501.0,247.8811,247.949,247.8228,247.949,501.0
2022-03-17 11:40:00,255.22,255.44,255.22,255.44,405.0,247.7646,247.9782,247.7646,247.9782,405.0
2022-03-17 11:45:00,255.5,255.55,255.14,255.14,653.0,248.0364,248.085,247.6869,247.6869,653.0
2022-03-17 11:50:00,255.07,255.4,255.07,255.38,1084.0,247.619,247.9393,247.619,247.9199,1084.0
2022-03-17 11:55:00,255.55,255.55,255.04,255.04,700.0,248.085,248.085,247.5899,247.5899,700.0
2022-03-17 12:00:00,255.32,255.5,255.01,255.43,1283.0,247.8617,248.0364,247.5607,247.9685,1283.0
2022-03-17 12:05:00,255.69,255.76,255.68,255.76,300.0,248.2209,248.2888,248.2112,248.2888,300.0
2022-03-17 12:10:00,255.75,255.75,255.75,255.75,200.0,248.2791,248.2791,248.2791,248.2791,200.0
2022-03-17 12:15:00,255.87,255.87,255.87,255.87,100.0,248.3956,248.3956,248.3956,248.3956,100.0
2022-03-17 12:20:00,255.86,256.29,255.86,256.15,739.0,248.3859,248.8033,248.3859,248.6674,739.0
2022-03-17 12:25:00,256.25,256.44,256.25,256.44,200.0,248.7645,248.949,248.7645,248.949,200.0
2022-03-17 12:30:00,256.18,256.29,256.17,256.24,1385.0,248.6966,248.8033,248.6868,248.7548,1385.0
2022-03-17 12:35:00,256.15,256.27,256.05,256.16,405.0,248.6674,248.7839,248.5704,248.6771,405.0
2022-03-17 12:40:00,255.92,256.09,255.56,255.98,1584.0,248.4441,248.6092,248.0947,248.5024,1584.0
2022-03-17 12:45:00,255.97,255.97,255.97,255.97,100.0,248.4927,248.4927,248.4927,248.4927,100.0
2022-03-17 12:50:00,256.34,256.34,256.34,256.34,300.0,248.8519,248.8519,248.8519,248.8519,300.0
2022-03-17 12:55:00,256.59,256.59,256.58,256.59,1171.0,249.0946,249.0946,249.0849,249.0946,1171.0
2022-03-17 13:00:00,256.37,256.37,256.33,256.33,600.0,248.881,248.881,248.8422,248.8422,600.0
2022-03-17 13:05:00,256.57,256.57,256.23,256.23,300.0,249.0752,249.0752,248.7451,248.7451,300.0
2022-03-17 13:10:00,256.43,256.53,256.21,256.24,1050.0,248.9393,249.0363,248.7257,248.7548,1050.0
2022-03-17 13:15:00,256.36,256.36,256.35,256.36,424.0,248.8713,248.8713,248.8616,248.8713,424.0
2022-03-17 13:20:00,256.63,256.67,256.63,256.67,300.0,249.1334,249.1722,249.1334,249.1722,300.0
2022-03-17 13:25:00,256.84,257.06,256.83,257.06,200.0,249.3373,249.5508,249.3276,249.5508,200.0
2022-03-17 13:30:00,257.0,257.37,256.95,257.37,603.0,249.4926,249.8518,249.4441,249.8518,603.0
2022-03-17 13:35:00,257.26,257.27,257.08,257.08,611.0,249.745,249.7547,249.5703,249.5703,611.0
2022-03-17 13:40:00,257.13,257.72,257.13,257.72,700.0,249.6188,250.1916,249.6188,250.1916,700.0
2022-03-17 13:45:00,257.84,257.85,257.66,257.66,700.0,250.3081,250.3178,250.1333,250.1333,700.0
2022-03-17 13:50:00,257.67,257.87,257.65,257.68,820.0,250.143,250.3372,250.1236,250.1527,820.0
2022-03-17 13:55:00,257.6,257.99,257.6,257.75,1933.0,250.0751,250.4537,250.0751,250.2207,1933.0
2022-03-17 14:00:00,257.75,257.75,257.75,257.75,0.0,250.2207,250.2207,250.2207,250.2207,0.0
2022-03-17 14:05:00,257.58,257.58,257.25,257.25,301.0,250.0557,250.0557,249.7353,249.7353,301.0
2022-03-17 14:10:00,257.32,257.46,257.28,257.28,1086.0,249.8033,249.9392,249.7644,249.7644,1086.0
2022-03-17 14:15:00,257.48,257.48,257.22,257.22,1052.0,249.9586,249.9586,249.7062,249.7062,1052.0
2022-03-17 14:20:00,257.43,257.51,257.17,257.17,1509.0,249.91,249.9877,249.6576,249.6576,1509.0
2022-03-17 14:25:00,257.23,257.23,256.88,256.88,623.0,249.7159,249.7159,249.3761,249.3761,623.0
2022-03-17 14:30:00,257.14,257.52,257.14,257.52,651.0,249.6285,249.9974,249.6285,249.9974,651.0
2022-03-17 14:35:00,257.68,257.77,257.61,257.62,1812.0,250.1527,250.2401,250.0848,250.0945,1812.0
2022-03-17 14:40:00,257.61,257.98,257.49,257.84,1108.0,250.0848,250.444,249.9683,250.3081,1108.0
2022-03-17 14:45:00,257.99,258.0,257.8,257.87,1300.0,250.4537,250.4634,250.2692,250.3372,1300.0
2022-03-17 14:50:00,257.95,258.06,257.45,257.45,1360.0,250.4148,250.5216,249.9295,249.9295,1360.0
2022-03-17 14:55:00,257.7,257.95,257.59,257.8,1200.0,250.1722,250.4148,250.0654,250.2692,1200.0
2022-03-17 15:00:00,257.73,257.94,257.73,257.85,601.0,250.2013,250.4051,250.2013,250.3178,601.0
2022-03-17 15:05:00,257.83,257.9,257.45,257.45,900.0,250.2984,250.3663,249.9295,249.9295,900.0
2022-03-17 15:10:00,257.15,257.15,256.97,256.97,507.0,249.6382,249.6382,249.4635,249.4635,507.0
2022-03-17 15:15:00,257.01,257.42,257.01,257.42,1100.0,249.5023,249.9003,249.5023,249.9003,1100.0
2022-03-17 15:20:00,257.25,257.41,257.2,257.25,986.0,249.7353,249.8906,249.6868,249.7353,986.0
2022-03-17 15:25:00,257.44,257.46,257.28,257.28,1873.0,249.9197,249.9392,249.7644,249.7644,1873.0
2022-03-17 15:30:00,257.37,257.61,257.29,257.47,2802.0,249.8518,250.0848,249.7741,249.9489,2802.0
2022-03-17 15:35:00,257.59,257.64,257.44,257.59,2930.0,250.0654,250.1139,249.9197,250.0654,2930.0
2022-03-17 15:40:00,257.66,258.5,257.62,258.37,5143.0,250.1333,250.9488,250.0945,250.8226,5143.0
2022-03-17 15:45:00,258.21,258.76,258.21,258.54,4317.0,250.6673,251.2012,250.6673,250.9876,4317.0
2022-03-17 15:50:00,258.49,258.81,258.43,258.73,9422.0,250.9391,251.2497,250.8808,251.1721,9422.0
2022-03-17 15:55:00,258.77,259.19,258.5,259.18,34480.0,251.2109,251.6186,250.9488,251.6089,34480.0
2022-03-18 09:30:00,259.35,259.8,259.35,259.8,85292.0,251.774,252.2108,251.774,252.2108,85292.0
2022-03-18 09:35:00,258.81,259.81,258.8,259.29,700.0,251.2497,252.2205,251.24,251.7157,700.0
2022-03-18 09:40:00,259.1,259.18,258.61,259.18,1000.0,251.5313,251.6089,251.0556,251.6089,1000.0
2022-03-18 09:45:00,258.89,259.41,258.83,259.23,1345.0,251.3274,251.8322,251.2691,251.6575,1345.0
2022-03-18 09:50:00,259.77,259.77,258.9,258.9,912.0,252.1817,252.1817,251.3371,251.3371,912.0
2022-03-18 09:55:00,258.9,258.9,258.9,258.9,0.0,251.3371,251.3371,251.3371,251.3371,0.0
2022-03-18 10:00:00,259.45,259.7,259.34,259.68,978.0,251.871,252.1137,251.7642,252.0943,978.0
2022-03-18 10:05:00,259.62,259.73,259.61,259.73,303.0,252.0361,252.1429,252.0264,252.1429,303.0
2022-03-18 10:10:00,259.99,260.28,259.8,259.8,1387.0,252.3953,252.6768,252.2108,252.2108,1387.0
2022-03-18 10:15:00,259.67,259.99,259.64,259.99,1104.0,252.0846,252.3953,252.0555,252.3953,1104.0
2022-03-18 10:20:00,260.02,260.4,259.96,260.4,1968.0,252.4244,252.7933,252.3661,252.7933,1968.0
2022-03-18 10:25:00,260.08,260.08,260.06,260.06,300.0,252.4826,252.4826,252.4632,252.4632,300.0
2022-03-18 10:30:00,260.03,260.03,259.62,259.76,605.0,252.4341,252.4341,252.0361,252.172,605.0
2022-03-18 10:35:00,259.65,259.75,259.49,259.49,316.0,252.0652,252.1623,251.9099,251.9099,316.0
2022-03-18 10:40:00,259.47,259.82,259.37,259.52,516.0,251.8904,252.2302,251.7934,251.939,516.0
2022-03-18 10:45:00,259.45,259.6,259.24,259.6,2050.0,251.871,252.0167,251.6672,252.0167,2050.0
2022-03-18 10:50:00,259.2,259.64,259.2,259.59,700.0,251.6283,252.0555,251.6283,252.0069,700.0
2022-03-18 10:55:00,259.61,259.61,259.39,259.39,325.0,252.0264,252.0264,251.8128,251.8128,325.0
2022-03-18 11:00:00,259.11,260.2,259.11,260.2,1493.0,251.541,252.5991,251.541,252.5991,1493.0
2022-03-18 11:05:00,260.21,260.21,259.55,259.55,942.0,252.6088,252.6088,251.9681,251.9681,942.0
2022-03-18 11:10:00,259.62,259.85,259.62,259.85,300.0,252.0361,252.2593,252.0361,252.2593,300.0
2022-03-18 11:15:00,259.56,259.56,259.13,259.41,1613.0,251.9778,251.9778,251.5604,251.8322,1613.0
2022-03-18 11:20:00,259.11,259.6,259.11,259.6,400.0,251.541,252.0167,251.541,252.0167,400.0
2022-03-18 11:25:00,259.08,259.23,259.08,259.11,322.0,251.5118,251.6575,251.5118,251.541,322.0
2022-03-18 11:30:00,259.02,259.11,259.02,259.11,500.0,251.4536,251.541,251.4536,251.541,500.0
2022-03-18 11:35:00,258.79,259.41,258.79,259.26,1577.0,251.2303,251.8322,251.2303,251.6866,1577.0
2022-03-18 11:40:00,259.16,259.33,259.08,259.33,486.0,251.5895,251.7545,251.5118,251.7545,486.0
2022-03-18 11:45:00,259.33,259.33,259.33,259.33,0.0,251.7545,251.7545,251.7545,251.7545,0.0
2022-03-18 11:50:00,259.13,259.2,258.65,258.65,700.0,251.5604,251.6283,251.0944,251.0944,700.0
2022-03-18 11:55:00,258.84,258.84,258.67,258.67,300.0,251.2789,251.2789,251.1138,251.1138,300.0
2022-03-18 12:00:00,258.95,259.31,258.95,259.31,300.0,251.3856,251.7351,251.3856,251.7351,300.0
2022-03-18 12:05:00,259.4,259.82,259.29,259.82,858.0,251.8225,252.2302,251.7157,252.2302,858.0
2022-03-18 12:10:00,259.77,260.03,259.73,259.73,500.0,252.1817,252.4341,252.1429,252.1429,500.0
2022-03-18 12:15:00,259.72,259.72,259.72,259.72,100.0,252.1331,252.1331,252.1331,252.1331,100.0
2022-03-18 12:20:00,259.86,260.62,259.83,260.62,835.0,252.2691,253.0069,252.2399,253.0069,835.0
2022-03-18 12:25:00,260.42,260.63,260.41,260.44,500.0,252.8127,253.0166,252.803,252.8321,500.0
2022-03-18 12:30:00,260.31,260.46,260.31,260.46,300.0,252.7059,252.8515,252.7059,252.8515,300.0
2022-03-18 12:35:00,260.61,260.61,260.3,260.3,414.0,252.9971,252.9971,252.6962,252.6962,414.0
2022-03-18 12:40:00,260.28,260.74,260.07,260.71,1107.0,252.6768,253.1233,252.4729,253.0942,1107.0
2022-03-18 12:45:00,260.64,260.65,259.53,259.59,1091.0,253.0263,253.036,251.9487,252.0069,1091.0
2022-03-18 12:50:00,259.58,259.66,259.54,259.56,600.0,251.9972,252.0749,251.9584,251.9778,600.0
2022-03-18 12:55:00,259.33,259.75,259.33,259.35,1745.0,251.7545,252.1623,251.7545,251.774,1745.0
2022-03-18 13:00:00,259.34,259.56,259.34,259.5,1268.0,251.7642,251.9778,251.7642,251.9196,1268.0
2022-03-18 13:05:00,259.43,259.71,259.4,259.6,950.0,251.8516,252.1234,251.8225,252.0167,950.0
2022-03-18 13:10:00,259.89,259.95,259.68,259.8,700.0,252.2982,252.3564,252.0943,252.2108,700.0
2022-03-18 13:15:00,259.63,259.66,259.36,259.55,900.0,252.0458,252.0749,251.7837,251.9681,900.0
2022-03-18 13:20:00,259.36,260.13,259.36,260.13,2463.0,251.7837,252.5312,251.7837,252.5312,2463.0
2022-03-18 13:25:00,260.31,260.74,260.31,260.74,800.0,252.7059,253.1233,252.7059,253.1233,800.0
2022-03-18 13:30:00,260.62,260.83,260.49,260.49,1777.0,253.0069,253.2107,252.8807,252.8807,1777.0
2022-03-18 13:35:00,260.69,260.69,260.37,260.37,525.0,253.0748,253.0748,252.7642,252.7642,525.0
2022-03-18 13:40:00,260.18,260.31,260.18,260.31,502.0,252.5797,252.7059,252.5797,252.7059,502.0
2022-03-18 13:45:00,260.21,260.46,260.21,260.32,705.0,252.6088,252.8515,252.6088,252.7156,705.0
2022-03-18 13:50:00,260.16,260.17,259.86,259.87,600.0,252.5603,252.57,252.2691,252.2788,600.0
2022-03-18 13:55:00,259.84,260.19,259.52,259.97,2521.0,252.2496,252.5894,251.939,252.3758,2521.0
2022-03-18 14:00:00,259.95,260.22,259.88,260.16,804.0,252.3564,252.6185,252.2885,252.5603,804.0
2022-03-18 14:05:00,260.14,260.14,259.86,260.09,400.0,252.5409,252.5409,252.2691,252.4923,400.0
2022-03-18 14:10:00,260.09,260.34,260.08,260.3,1513.0,252.4923,252.735,252.4826,252.6962,1513.0
2022-03-18 14:15:00,260.16,260.3,260.08,260.29,576.0,252.5603,252.6962,252.4826,252.6865,576.0
2022-03-18 14:20:00,260.12,260.39,260.11,260.39,1122.0,252.5215,252.7836,252.5118,252.7836,1122.0
2022-03-18 14:25:00,260.47,260.47,260.27,260.28,993.0,252.8612,252.8612,252.6671,252.6768,993.0
2022-03-18 14:30:00,260.17,260.29,260.02,260.17,1000.0,252.57,252.6865,252.4244,252.57,1000.0
2022-03-18 14:35:00,260.1,260.52,260.0,260.3,1009.0,252.502,252.9098,252.405,252.6962,1009.0
2022-03-18 14:40:00,260.35,260.38,259.78,259.79,1002.0,252.7447,252.7739,252.1914,252.2011,1002.0
2022-03-18 14:45:00,260.0,260.39,260.0,260.39,2526.0,252.405,252.7836,252.405,252.7836,2526.0
2022-03-18 14:50:00,260.51,260.51,260.31,260.4,820.0,252.9001,252.9001,252.7059,252.7933,820.0
2022-03-18 14:55:00,260.56,260.82,260.49,260.82,782.0,252.9486,253.201,252.8807,253.201,782.0
2022-03-18 15:00:00,260.61,260.68,260.48,260.68,1211.0,252.9971,253.0651,252.8709,253.0651,1211.0
2022-03-18 15:05:00,260.37,260.41,260.05,260.4,1110.0,252.7642,252.803,252.4535,252.7933,1110.0
2022-03-18 15:10:00,260.3,260.63,260.3,260.42,1369.0,252.6962,253.0166,252.6962,252.8127,1369.0
2022-03-18 15:15:00,260.24,260.47,260.0,260.47,1703.0,252.638,252.8612,252.405,252.8612,1703.0
2022-03-18 15:20:00,260.47,260.97,260.38,260.97,2332.0,252.8612,253.3466,252.7739,253.3466,2332.0
2022-03-18 15:25:00,261.21,261.3,260.9,260.96,2226.0,253.5796,253.667,253.2787,253.3369,2226.0
2022-03-18 15:30:00,261.04,261.96,261.04,261.68,2952.0,253.4146,254.3077,253.4146,254.0359,2952.0
2022-03-18 15:35:00,261.81,261.83,261.1,261.22,3613.0,254.1621,254.1815,253.4728,253.5893,3613.0
2022-03-18 15:40:00,261.19,262.38,261.19,261.7,7652.0,253.5602,254.7154,253.5602,254.0553,7652.0
2022-03-18 15:45:00,261.81,262.09,261.43,261.78,15196.0,254.1621,254.4339,253.7932,254.133,15196.0
2022-03-18 15:50:00,261.42,261.69,261.28,261.63,7585.0,253.7835,254.0456,253.6476,253.9874,7585.0
2022-03-18 15:55:00,261.62,262.07,261.33,261.33,24109.0,253.9776,254.4145,253.6961,253.6961,24109.0
2022-03-21 09:30:00,259.61,260.71,259.61,260.71,4783.0,252.0264,253.0942,252.0264,253.0942,4783.0
2022-03-21 09:35:00,260.83,260.91,260.78,260.91,702.0,253.2107,253.2884,253.1622,253.2884,702.0
2022-03-21 09:40:00,260.91,261.57,260.56,261.21,2774.0,253.2884,253.9291,252.9486,253.5796,2774.0
2022-03-21 09:45:00,261.07,261.12,261.07,261.12,300.0,253.4437,253.4922,253.4437,253.4922,300.0
2022-03-21 09:50:00,260.41,260.41,260.41,260.41,100.0,252.803,252.803,252.803,252.803,100.0
2022-03-21 09:55:00,259.73,260.05,259.66,259.75,922.0,252.1429,252.4535,252.0749,252.1623,922.0
2022-03-21 10:00:00,259.44,259.44,259.43,259.44,343.0,251.8613,251.8613,251.8516,251.8613,343.0
2022-03-21 10:05:00,259.45,260.0,259.23,260.0,3477.0,251.871,252.405,251.6575,252.405,3477.0
2022-03-21 10:10:00,258.98,259.3,258.92,259.3,300.0,251.4148,251.7254,251.3565,251.7254,300.0
2022-03-21 10:15:00,259.51,259.51,259.35,259.35,225.0,251.9293,251.9293,251.774,251.774,225.0
2022-03-21 10:20:00,259.15,259.24,259.15,259.24,300.0,251.5798,251.6672,251.5798,251.6672,300.0
2022-03-21 10:25:00,259.17,259.18,258.18,258.28,2563.0,251.5992,251.6089,250.6381,250.7352,2563.0
2022-03-21 10:30:00,258.3,258.42,257.78,257.85,1100.0,250.7546,250.8711,250.2498,250.3178,1100.0
2022-03-21 10:35:00,257.85,257.85,257.85,257.85,0.0,250.3178,250.3178,250.3178,250.3178,0.0
2022-03-21 10:40:00,258.1,258.1,257.94,257.94,333.0,250.5605,250.5605,250.4051,250.4051,333.0
2022-03-21 10:45:00,258.24,258.24,258.19,258.21,600.0,250.6964,250.6964,250.6478,250.6673,600.0
2022-03-21 10:50:00,258.38,258.6,258.38,258.6,691.0,250.8323,251.0459,250.8323,251.0459,691.0
2022-03-21 10:55:00,259.24,259.35,259.15,259.35,600.0,251.6672,251.774,251.5798,251.774,600.0
2022-03-21 11:00:00,259.13,259.23,257.97,257.98,5416.0,251.5604,251.6575,250.4343,250.444,5416.0
2022-03-21 11:05:00,257.78,258.21,256.45,256.48,9632.0,250.2498,250.6673,248.9587,248.9878,9632.0
2022-03-21 11:10:00,257.2,258.47,257.2,258.47,500.0,249.6868,250.9197,249.6868,250.9197,500.0
2022-03-21 11:15:00,258.49,258.74,258.49,258.74,402.0,250.9391,251.1818,250.9391,251.1818,402.0
2022-03-21 11:20:00,258.18,258.18,258.18,258.18,100.0,250.6381,250.6381,250.6381,250.6381,100.0
2022-03-21 11:25:00,258.56,258.9,258.55,258.9,608.0,251.007,251.3371,250.9973,251.3371,608.0
2022-03-21 11:30:00,258.9,258.9,258.7,258.7,400.0,251.3371,251.3371,251.1429,251.1429,400.0
2022-03-21 11:35:00,258.48,258.76,258.48,258.76,2156.0,250.9294,251.2012,250.9294,251.2012,2156.0
2022-03-21 11:40:00,258.76,258.77,258.41,258.42,200.0,251.2012,251.2109,250.8614,250.8711,200.0
2022-03-21 11:45:00,258.42,258.42,258.42,258.42,0.0,250.8711,250.8711,250.8711,250.8711,0.0
2022-03-21 11:50:00,258.25,258.26,258.25,258.25,968.0,250.7061,250.7158,250.7061,250.7061,968.0
2022-03-21 11:55:00,258.2,258.47,258.17,258.47,500.0,250.6575,250.9197,250.6284,250.9197,500.0
2022-03-21 12:00:00,258.25,258.25,257.77,258.03,602.0,250.7061,250.7061,250.2401,250.4925,602.0
2022-03-21 12:05:00,257.55,258.12,257.54,257.57,1924.0,250.0265,250.5799,250.0168,250.046,1924.0
2022-03-21 12:10:00,257.6,257.8,257.59,257.8,278.0,250.0751,250.2692,250.0654,250.2692,278.0
2022-03-21 12:15:00,257.5,257.98,257.5,257.98,504.0,249.978,250.444,249.978,250.444,504.0
2022-03-21 12:20:00,257.98,257.98,257.98,257.98,0.0,250.444,250.444,250.444,250.444,0.0
2022-03-21 12:25:00,258.13,258.13,257.63,257.63,426.0,250.5896,250.5896,250.1042,250.1042,426.0
2022-03-21 12:30:00,257.38,257.38,256.85,257.05,401.0,249.8615,249.8615,249.347,249.5411,401.0
2022-03-21 12:35:00,256.81,257.05,256.57,257.05,1100.0,249.3082,249.5411,249.0752,249.5411,1100.0
2022-03-21 12:40:00,257.06,257.14,257.06,257.06,404.0,249.5508,249.6285,249.5508,249.5508,404.0
2022-03-21 12:45:00,256.95,256.95,256.95,256.95,100.0,249.4441,249.4441,249.4441,249.4441,100.0
2022-03-21 12:50:00,257.23,257.23,256.41,256.41,713.0,249.7159,249.7159,248.9198,248.9198,713.0
2022-03-21 12:55:00,256.87,256.87,256.43,256.44,510.0,249.3664,249.3664,248.9393,248.949,510.0
2022-03-21 13:00:00,256.67,256.67,256.25,256.25,300.0,249.1722,249.1722,248.7645,248.7645,300.0
2022-03-21 13:05:00,256.25,256.25,256.25,256.25,0.0,248.7645,248.7645,248.7645,248.7645,0.0
2022-03-21 13:10:00,256.25,256.25,256.25,256.25,0.0,248.7645,248.7645,248.7645,248.7645,0.0
2022-03-21 13:15:00,256.29,256.29,255.67,255.77,1343.0,248.8033,248.8033,248.2015,248.2985,1343.0
2022-03-21 13:20:00,255.61,255.75,255.29,255.75,654.0,248.1432,248.2791,247.8326,248.2791,654.0
2022-03-21 13:25:00,255.57,255.77,255.28,255.77,800.0,248.1044,248.2985,247.8228,248.2985,800.0
2022-03-21 13:30:00,255.86,255.88,255.86,255.87,300.0,248.3859,248.4053,248.3859,248.3956,300.0
2022-03-21 13:35:00,255.74,255.97,255.44,255.74,1633.0,248.2694,248.4927,247.9782,248.2694,1633.0
2022-03-21 13:40:00,255.62,255.68,255.62,255.68,747.0,248.1529,248.2112,248.1529,248.2112,747.0
2022-03-21 13:45:00,255.89,255.94,255.73,255.73,749.0,248.415,248.4636,248.2597,248.2597,749.0
2022-03-21 13:50:00,255.97,256.18,255.97,256.18,500.0,248.4927,248.6966,248.4927,248.6966,500.0
2022-03-21 13:55:00,256.06,256.26,255.9,255.9,1557.0,248.5801,248.7742,248.4247,248.4247,1557.0
2022-03-21 14:00:00,256.17,256.19,255.99,256.1,821.0,248.6868,248.7063,248.5121,248.6189,821.0
2022-03-21 14:05:00,255.98,256.29,255.98,256.29,213.0,248.5024,248.8033,248.5024,248.8033,213.0
2022-03-21 14:10:00,256.29,256.29,255.91,256.06,1065.0,248.8033,248.8033,248.4344,248.5801,1065.0
2022-03-21 14:15:00,256.06,256.06,256.06,256.06,0.0,248.5801,248.5801,248.5801,248.5801,0.0
2022-03-21 14:20:00,255.99,256.56,255.99,256.56,600.0,248.5121,249.0655,248.5121,249.0655,600.0
2022-03-21 14:25:00,256.76,256.78,256.76,256.78,300.0,249.2596,249.279,249.2596,249.279,300.0
2022-03-21 14:30:00,256.76,256.95,256.75,256.95,400.0,249.2596,249.4441,249.2499,249.4441,400.0
2022-03-21 14:35:00,257.04,257.3,256.69,257.08,1278.0,249.5314,249.7838,249.1917,249.5703,1278.0
2022-03-21 14:40:00,257.09,257.19,256.96,257.16,600.0,249.58,249.6771,249.4538,249.6479,600.0
2022-03-21 14:45:00,257.77,257.77,257.48,257.6,485.0,250.2401,250.2401,249.9586,250.0751,485.0
2022-03-21 14:50:00,257.68,257.68,257.54,257.54,200.0,250.1527,250.1527,250.0168,250.0168,200.0
2022-03-21 14:55:00,256.57,256.57,256.57,256.57,118.0,249.0752,249.0752,249.0752,249.0752,118.0
2022-03-21 15:00:00,256.38,256.49,255.84,255.94,2264.0,248.8907,248.9975,248.3665,248.4636,2264.0
2022-03-21 15:05:00,255.94,255.95,255.46,255.56,5102.0,248.4636,248.4733,247.9976,248.0947,5102.0
2022-03-21 15:10:00,255.59,256.21,255.49,256.04,3259.0,248.1238,248.7257,248.0267,248.5606,3259.0
2022-03-21 15:15:00,255.99,256.56,255.91,255.95,3041.0,248.5121,249.0655,248.4344,248.4733,3041.0
2022-03-21 15:20:00,255.77,255.87,255.35,255.63,3017.0,248.2985,248.3956,247.8908,248.1626,3017.0
2022-03-21 15:25:00,255.68,255.74,255.22,255.5,5042.0,248.2112,248.2694,247.7646,248.0364,5042.0
2022-03-21 15:30:00,255.74,255.91,255.17,255.2,4054.0,248.2694,248.4344,247.7161,247.7452,4054.0
2022-03-21 15:35:00,255.21,255.45,255.0,255.0,3393.0,247.7549,247.9879,247.551,247.551,3393.0
2022-03-21 15:40:00,255.08,255.14,254.58,254.59,4497.0,247.6287,247.6869,247.1433,247.153,4497.0
2022-03-21 15:45:00,254.64,254.84,254.43,254.43,3467.0,247.2015,247.3957,246.9977,246.9977,3467.0
2022-03-21 15:50:00,254.45,255.85,254.34,255.83,9123.0,247.0171,248.3762,246.9103,248.3568,9123.0
2022-03-21 15:55:00,255.92,256.97,255.82,256.96,36806.0,248.4441,249.4635,248.3471,249.4538,36806.0
2022-03-22 09:30:00,256.74,257.0,256.74,257.0,3968.0,249.2402,249.4926,249.2402,249.4926,3968.0
2022-03-22 09:35:00,256.34,256.34,256.34,256.34,100.0,248.8519,248.8519,248.8519,248.8519,100.0
2022-03-22 09:40:00,257.47,257.47,256.91,256.92,400.0,249.9489,249.9489,249.4052,249.4149,400.0
2022-03-22 09:45:00,256.64,256.77,256.1,256.11,1111.0,249.1431,249.2693,248.6189,248.6286,1111.0
2022-03-22 09:50:00,255.88,256.0,255.88,255.92,1315.0,248.4053,248.5218,248.4053,248.4441,1315.0
2022-03-22 09:55:00,255.33,255.94,255.33,255.82,3340.0,247.8714,248.4636,247.8714,248.3471,3340.0
2022-03-22 10:00:00,256.16,257.24,256.16,257.24,1370.0,248.6771,249.7256,248.6771,249.7256,1370.0
2022-03-22 10:05:00,256.66,257.14,256.54,257.13,600.0,249.1625,249.6285,249.046,249.6188,600.0
2022-03-22 10:10:00,257.03,257.15,256.84,256.91,875.0,249.5217,249.6382,249.3373,249.4052,875.0
2022-03-22 10:15:00,256.76,256.91,256.76,256.91,200.0,249.2596,249.4052,249.2596,249.4052,200.0
2022-03-22 10:20:00,257.23,257.23,256.94,256.94,300.0,249.7159,249.7159,249.4344,249.4344,300.0
2022-03-22 10:25:00,257.25,257.26,257.25,257.25,197.0,249.7353,249.745,249.7353,249.7353,197.0
2022-03-22 10:30:00,257.68,257.72,257.68,257.72,200.0,250.1527,250.1916,250.1527,250.1916,200.0
2022-03-22 10:35:00,257.69,257.78,257.69,257.77,300.0,250.1624,250.2498,250.1624,250.2401,300.0
2022-03-22 10:40:00,258.13,258.29,257.97,257.97,1500.0,250.5896,250.7449,250.4343,250.4343,1500.0
2022-03-22 10:45:00,258.08,258.08,257.83,257.84,200.0,250.5411,250.5411,250.2984,250.3081,200.0
2022-03-22 10:50:00,257.99,257.99,257.98,257.99,100.0,250.4537,250.4537,250.444,250.4537,100.0
2022-03-22 10:55:00,258.31,258.32,258.31,258.31,100.0,250.7643,250.774,250.7643,250.7643,100.0
2022-03-22 11:00:00,258.03,258.16,257.99,258.07,1353.0,250.4925,250.6187,250.4537,250.5313,1353.0
2022-03-22 11:05:00,258.09,258.09,257.89,257.89,200.0,250.5508,250.5508,250.3566,250.3566,200.0
2022-03-22 11:10:00,258.28,258.59,258.28,258.59,200.0,250.7352,251.0362,250.7352,251.0362,200.0
2022-03-22 11:15:00,258.13,258.71,258.13,258.71,331.0,250.5896,251.1526,250.5896,251.1526,331.0
2022-03-22 11:20:00,258.78,258.87,258.66,258.79,651.0,251.2206,251.308,251.1041,251.2303,651.0
2022-03-22 11:25:00,258.79,258.79,258.79,258.79,0.0,251.2303,251.2303,251.2303,251.2303,0.0
2022-03-22 11:30:00,258.75,258.94,258.74,258.94,500.0,251.1915,251.3759,251.1818,251.3759,500.0
2022-03-22 11:35:00,258.94,258.94,258.94,258.94,0.0,251.3759,251.3759,251.3759,251.3759,0.0
2022-03-22 11:40:00,258.85,258.85,258.78,258.78,200.0,251.2886,251.2886,251.2206,251.2206,200.0
2022-03-22 11:45:00,259.2,259.4,259.2,259.3,300.0,251.6283,251.8225,251.6283,251.7254,300.0
2022-03-22 11:50:00,259.28,259.42,259.28,259.42,200.0,251.706,251.8419,251.706,251.8419,200.0
2022-03-22 11:55:00,259.59,259.86,259.32,259.36,1057.0,252.0069,252.2691,251.7448,251.7837,1057.0
2022-03-22 12:00:00,259.59,259.87,259.58,259.7,360.0,252.0069,252.2788,251.9972,252.1137,360.0
2022-03-22 12:05:00,259.64,260.0,259.53,259.53,726.0,252.0555,252.405,251.9487,251.9487,726.0
2022-03-22 12:10:00,259.51,259.51,259.47,259.47,467.0,251.9293,251.9293,251.8904,251.8904,467.0
2022-03-22 12:15:00,259.61,259.88,259.61,259.84,632.0,252.0264,252.2885,252.0264,252.2496,632.0
2022-03-22 12:20:00,259.93,260.07,259.7,259.71,715.0,252.337,252.4729,252.1137,252.1234,715.0
2022-03-22 12:25:00,259.56,259.56,259.33,259.33,402.0,251.9778,251.9778,251.7545,251.7545,402.0
2022-03-22 12:30:00,259.17,259.17,259.06,259.17,1111.0,251.5992,251.5992,251.4924,251.5992,1111.0
2022-03-22 12:35:00,259.17,259.17,259.17,259.17,0.0,251.5992,251.5992,251.5992,251.5992,0.0
2022-03-22 12:40:00,259.44,259.44,259.44,259.44,100.0,251.8613,251.8613,251.8613,251.8613,100.0
2022-03-22 12:45:00,259.17,259.22,258.96,258.96,811.0,251.5992,251.6478,251.3953,251.3953,811.0
2022-03-22 12:50:00,259.09,259.1,259.08,259.1,301.0,251.5215,251.5313,251.5118,251.5313,301.0
2022-03-22 12:55:00,259.12,259.15,259.05,259.07,600.0,251.5507,251.5798,251.4827,251.5021,600.0
2022-03-22 13:00:00,259.0,259.04,259.0,259.04,300.0,251.4342,251.473,251.4342,251.473,300.0
2022-03-22 13:05:00,258.87,259.05,258.85,258.85,400.0,251.308,251.4827,251.2886,251.2886,400.0
2022-03-22 13:10:00,258.85,258.94,258.85,258.89,553.0,251.2886,251.3759,251.2886,251.3274,553.0
2022-03-22 13:15:00,258.84,258.87,258.81,258.81,300.0,251.2789,251.308,251.2497,251.2497,300.0
2022-03-22 13:20:00,258.56,258.56,258.56,258.56,182.0,251.007,251.007,251.007,251.007,182.0
2022-03-22 13:25:00,258.68,258.68,258.68,258.68,100.0,251.1235,251.1235,251.1235,251.1235,100.0
2022-03-22 13:30:00,258.71,258.82,258.62,258.69,702.0,251.1526,251.2594,251.0653,251.1332,702.0
2022-03-22 13:35:00,258.62,258.63,258.36,258.52,1636.0,251.0653,251.075,250.8129,250.9682,1636.0
2022-03-22 13:40:00,258.55,258.55,258.25,258.43,400.0,250.9973,250.9973,250.7061,250.8808,400.0
2022-03-22 13:45:00,258.32,258.33,258.32,258.33,200.0,250.774,250.7837,250.774,250.7837,200.0
2022-03-22 13:50:00,258.25,258.25,258.07,258.07,200.0,250.7061,250.7061,250.5313,250.5313,200.0
2022-03-22 13:55:00,258.16,258.16,257.87,257.87,1625.0,250.6187,250.6187,250.3372,250.3372,1625.0
2022-03-22 14:00:00,257.66,257.67,257.34,257.34,300.0,250.1333,250.143,249.8227,249.8227,300.0
2022-03-22 14:05:00,257.2,257.21,256.95,256.95,2417.0,249.6868,249.6965,249.4441,249.4441,2417.0
2022-03-22 14:10:00,256.91,257.04,256.31,256.42,8191.0,249.4052,249.5314,248.8228,248.9295,8191.0
2022-03-22 14:15:00,256.43,257.04,256.11,257.04,3000.0,248.9393,249.5314,248.6286,249.5314,3000.0
2022-03-22 14:20:00,257.01,257.05,256.93,257.05,905.0,249.5023,249.5411,249.4246,249.5411,905.0
2022-03-22 14:25:00,256.94,256.94,256.43,256.44,929.0,249.4344,249.4344,248.9393,248.949,929.0
2022-03-22 14:30:00,256.81,257.17,256.74,257.17,700.0,249.3082,249.6576,249.2402,249.6576,700.0
2022-03-22 14:35:00,256.87,257.07,256.77,257.07,1237.0,249.3664,249.5606,249.2693,249.5606,1237.0
2022-03-22 14:40:00,257.01,257.1,256.83,256.98,500.0,249.5023,249.5897,249.3276,249.4732,500.0
2022-03-22 14:45:00,256.87,257.08,256.61,256.61,2533.0,249.3664,249.5703,249.114,249.114,2533.0
2022-03-22 14:50:00,256.68,256.94,256.67,256.87,812.0,249.1819,249.4344,249.1722,249.3664,812.0
2022-03-22 14:55:00,256.73,257.04,256.72,256.72,1985.0,249.2305,249.5314,249.2208,249.2208,1985.0
2022-03-22 15:00:00,256.98,257.23,256.76,257.23,911.0,249.4732,249.7159,249.2596,249.7159,911.0
2022-03-22 15:05:00,257.12,257.13,256.62,256.65,13930.0,249.6091,249.6188,249.1237,249.1528,13930.0
2022-03-22 15:10:00,256.7,256.81,256.52,256.73,3500.0,249.2014,249.3082,249.0266,249.2305,3500.0
2022-03-22 15:15:00,256.69,256.84,255.68,255.96,26276.0,249.1917,249.3373,248.2112,248.483,26276.0
2022-03-22 15:20:00,255.64,255.92,255.46,255.84,8805.0,248.1723,248.4441,247.9976,248.3665,8805.0
2022-03-22 15:25:00,255.83,256.09,255.59,255.59,4943.0,248.3568,248.6092,248.1238,248.1238,4943.0
2022-03-22 15:30:00,255.59,255.95,255.41,255.51,7329.0,248.1238,248.4733,247.949,248.0461,7329.0
2022-03-22 15:35:00,255.51,256.05,255.51,255.93,8692.0,248.0461,248.5704,248.0461,248.4539,8692.0
2022-03-22 15:40:00,256.0,256.09,255.71,255.99,7520.0,248.5218,248.6092,248.2403,248.5121,7520.0
2022-03-22 15:45:00,256.01,256.06,255.71,255.77,32819.0,248.5315,248.5801,248.2403,248.2985,32819.0
2022-03-22 15:50:00,255.84,255.87,254.77,254.79,25417.0,248.3665,248.3956,247.3277,247.3472,25417.0
2022-03-22 15:55:00,254.85,255.11,254.52,254.91,84230.0,247.4054,247.6578,247.085,247.4637,84230.0
2022-03-23 09:30:00,251.98,251.98,242.64,242.76,26256.0,244.6192,244.6192,235.5521,235.6686,26256.0
2022-03-23 09:35:00,242.84,242.85,236.36,237.0,13096.0,235.7462,235.7559,229.4555,230.0768,13096.0
2022-03-23 09:40:00,236.97,241.04,236.67,240.21,15472.0,230.0477,233.9988,229.7565,233.1931,15472.0
2022-03-23 09:45:00,240.78,240.78,237.0,239.2,7399.0,233.7464,233.7464,230.0768,232.2126,7399.0
2022-03-23 09:50:00,239.31,239.32,238.01,238.09,1850.0,232.3194,232.3291,231.0573,231.135,1850.0
2022-03-23 09:55:00,237.92,238.3,237.42,237.57,4169.0,230.97,231.3389,230.4846,230.6302,4169.0
2022-03-23 10:00:00,237.26,237.5,234.91,235.39,9431.0,230.3292,230.5622,228.0479,228.5139,9431.0
2022-03-23 10:05:00,235.58,235.93,234.86,235.9,21783.0,228.6983,229.0381,227.9993,229.009,21783.0
2022-03-23 10:10:00,235.75,235.93,233.57,234.2,12716.0,228.8633,229.0381,226.747,227.3586,12716.0
2022-03-23 10:15:00,234.49,234.86,233.51,233.73,5610.0,227.6402,227.9993,226.6888,226.9024,5610.0
2022-03-23 10:20:00,233.81,234.04,233.33,233.74,4043.0,226.98,227.2033,226.514,226.9121,4043.0
2022-03-23 10:25:00,233.79,234.15,232.8,233.27,5392.0,226.9606,227.3101,225.9995,226.4558,5392.0
2022-03-23 10:30:00,233.7,234.04,233.16,233.16,4690.0,226.8732,227.2033,226.349,226.349,4690.0
2022-03-23 10:35:00,233.35,233.4,232.27,232.41,5466.0,226.5335,226.582,225.485,225.6209,5466.0
2022-03-23 10:40:00,232.47,232.47,231.95,232.39,3207.0,225.6792,225.6792,225.1744,225.6015,3207.0
2022-03-23 10:45:00,232.41,232.76,232.4,232.4,4405.0,225.6209,225.9607,225.6112,225.6112,4405.0
2022-03-23 10:50:00,232.67,232.67,231.85,232.55,8755.0,225.8733,225.8733,225.0773,225.7568,8755.0
2022-03-23 10:55:00,232.59,233.31,232.58,232.93,4819.0,225.7957,226.4946,225.7859,226.1257,4819.0
2022-03-23 11:00:00,232.93,233.29,232.81,233.09,6200.0,226.1257,226.4752,226.0092,226.2811,6200.0
2022-03-23 11:05:00,233.04,233.17,232.8,233.15,6845.0,226.2325,226.3587,225.9995,226.3393,6845.0
2022-03-23 11:10:00,233.17,234.57,233.13,234.57,5777.0,226.3587,227.7178,226.3199,227.7178,5777.0
2022-03-23 11:15:00,234.53,235.56,234.48,235.5,17469.0,227.679,228.6789,227.6304,228.6207,17469.0
2022-03-23 11:20:00,235.68,237.0,235.68,236.7,5923.0,228.7954,230.0768,228.7954,229.7856,5923.0
2022-03-23 11:25:00,236.64,237.22,236.5,237.15,3152.0,229.7274,230.2904,229.5914,230.2225,3152.0
2022-03-23 11:30:00,237.39,237.39,236.59,237.28,8757.0,230.4554,230.4554,229.6788,230.3487,8757.0
2022-03-23 11:35:00,237.27,237.27,236.69,237.21,8409.0,230.3389,230.3389,229.7759,230.2807,8409.0
2022-03-23 11:40:00,237.21,238.0,237.21,237.9,6784.0,230.2807,231.0476,230.2807,230.9505,6784.0
2022-03-23 11:45:00,237.79,238.51,237.73,238.03,7241.0,230.8438,231.5427,230.7855,231.0767,7241.0
2022-03-23 11:50:00,238.19,238.38,237.77,237.77,5585.0,231.2321,231.4165,230.8243,230.8243,5585.0
2022-03-23 11:55:00,237.42,237.62,237.34,237.56,1754.0,230.4846,230.6787,230.4069,230.6205,1754.0
2022-03-23 12:00:00,237.37,238.37,237.37,237.78,6102.0,230.436,231.4068,230.436,230.834,6102.0
2022-03-23 12:05:00,237.55,237.55,237.0,237.21,7049.0,230.6108,230.6108,230.0768,230.2807,7049.0
2022-03-23 12:10:00,237.24,237.44,237.02,237.44,4705.0,230.3098,230.504,230.0963,230.504,4705.0
2022-03-23 12:15:00,237.44,237.88,237.43,237.88,1594.0,230.504,230.9311,230.4943,230.9311,1594.0
2022-03-23 12:20:00,237.64,237.74,237.1,237.19,2749.0,230.6981,230.7952,230.1739,230.2613,2749.0
2022-03-23 12:25:00,237.18,237.3,236.83,237.29,6555.0,230.2516,230.3681,229.9118,230.3584,6555.0
2022-03-23 12:30:00,237.27,237.32,236.68,236.74,2923.0,230.3389,230.3875,229.7662,229.8244,2923.0
2022-03-23 12:35:00,236.69,236.69,235.97,236.18,13040.0,229.7759,229.7759,229.0769,229.2808,13040.0
2022-03-23 12:40:00,236.11,236.12,234.28,234.28,8437.0,229.2128,229.2225,227.4363,227.4363,8437.0
2022-03-23 12:45:00,233.93,234.16,233.11,233.93,5478.0,227.0965,227.3198,226.3005,227.0965,5478.0
2022-03-23 12:50:00,233.74,233.8,233.31,233.32,7167.0,226.9121,226.9703,226.4946,226.5043,7167.0
2022-03-23 12:55:00,233.31,233.31,232.8,233.22,4199.0,226.4946,226.4946,225.9995,226.4073,4199.0
2022-03-23 13:00:00,233.4,233.67,232.64,232.64,6020.0,226.582,226.8441,225.8442,225.8442,6020.0
2022-03-23 13:05:00,232.4,232.41,231.87,232.09,4779.0,225.6112,225.6209,225.0967,225.3103,4779.0
2022-03-23 13:10:00,232.0,233.01,231.92,232.93,4018.0,225.2229,226.2034,225.1452,226.1257,4018.0
2022-03-23 13:15:00,232.9,232.9,232.02,232.03,6978.0,226.0966,226.0966,225.2423,225.252,6978.0
2022-03-23 13:20:00,232.21,232.42,231.99,232.3,4188.0,225.4268,225.6306,225.2132,225.5141,4188.0
2022-03-23 13:25:00,232.19,232.24,231.0,231.0,8290.0,225.4073,225.4559,224.2521,224.2521,8290.0
2022-03-23 13:30:00,231.2,231.49,230.63,231.19,3439.0,224.4463,224.7278,223.8929,224.4366,3439.0
2022-03-23 13:35:00,231.36,231.88,231.19,231.88,12390.0,224.6016,225.1064,224.4366,225.1064,12390.0
2022-03-23 13:40:00,232.01,232.74,231.98,232.74,4387.0,225.2326,225.9413,225.2035,225.9413,4387.0
2022-03-23 13:45:00,232.54,233.37,232.49,233.08,4848.0,225.7471,226.5529,225.6986,226.2713,4848.0
2022-03-23 13:50:00,233.0,233.28,232.97,232.99,2985.0,226.1937,226.4655,226.1646,226.184,2985.0
2022-03-23 13:55:00,233.09,233.56,233.08,233.39,2027.0,226.2811,226.7373,226.2713,226.5723,2027.0
2022-03-23 14:00:00,233.14,233.14,232.63,232.85,2381.0,226.3296,226.3296,225.8345,226.0481,2381.0
2022-03-23 14:05:00,232.73,232.73,231.89,232.05,2814.0,225.9316,225.9316,225.1161,225.2714,2814.0
2022-03-23 14:10:00,231.9,232.0,231.23,231.23,2500.0,225.1258,225.2229,224.4754,224.4754,2500.0
2022-03-23 14:15:00,231.3,231.76,231.14,231.63,3426.0,224.5433,224.9899,224.388,224.8637,3426.0
2022-03-23 14:20:00,231.64,231.64,231.15,231.15,2183.0,224.8734,224.8734,224.3977,224.3977,2183.0
2022-03-23 14:25:00,231.32,231.45,230.9,231.01,4676.0,224.5628,224.689,224.155,224.2618,4676.0
2022-03-23 14:30:00,231.26,231.36,231.05,231.1,4610.0,224.5045,224.6016,224.3006,224.3492,4610.0
2022-03-23 14:35:00,231.0,231.0,230.5,230.67,3683.0,224.2521,224.2521,223.7667,223.9317,3683.0
2022-03-23 14:40:00,230.78,230.79,230.34,230.34,4180.0,224.0385,224.0482,223.6114,223.6114,4180.0
2022-03-23 14:45:00,230.38,230.4,230.03,230.22,4648.0,223.6502,223.6696,223.3104,223.4949,4648.0
2022-03-23 14:50:00,230.4,230.56,230.12,230.12,3203.0,223.6696,223.825,223.3978,223.3978,3203.0
2022-03-23 14:55:00,230.13,230.13,229.47,229.47,8549.0,223.4075,223.4075,222.7668,222.7668,8549.0
2022-03-23 15:00:00,229.56,230.16,229.45,229.93,7113.0,222.8542,223.4366,222.7474,223.2134,7113.0
2022-03-23 15:05:00,229.91,229.92,229.11,229.36,8523.0,223.1939,223.2037,222.4173,222.66,8523.0
2022-03-23 15:10:00,229.54,229.97,229.52,229.93,5294.0,222.8348,223.2522,222.8153,223.2134,5294.0
2022-03-23 15:15:00,230.16,230.91,230.15,230.55,5835.0,223.4366,224.1647,223.4269,223.8152,5835.0
2022-03-23 15:20:00,230.83,232.13,230.63,232.13,9072.0,224.0871,225.3491,223.8929,225.3491,9072.0
2022-03-23 15:25:00,232.13,233.08,231.8,232.69,20093.0,225.3491,226.2713,225.0287,225.8927,20093.0
2022-03-23 15:30:00,232.69,233.45,232.48,232.48,12936.0,225.8927,226.6305,225.6889,225.6889,12936.0
2022-03-23 15:35:00,232.48,233.01,232.48,232.96,10061.0,225.6889,226.2034,225.6889,226.1548,10061.0
2022-03-23 15:40:00,232.97,234.07,232.57,234.07,29746.0,226.1646,227.2324,225.7762,227.2324,29746.0
2022-03-23 15:45:00,234.18,234.99,234.06,234.99,47416.0,227.3392,228.1255,227.2227,228.1255,47416.0
2022-03-23 15:50:00,234.89,235.01,233.38,233.84,45967.0,228.0285,228.145,226.5626,227.0091,45967.0
2022-03-23 15:55:00,233.87,233.97,232.99,232.99,90309.0,227.0383,227.1353,226.184,226.184,90309.0
2022-03-24 09:30:00,238.01,239.76,237.56,237.9,19637.0,231.0573,232.7562,230.6205,230.9505,19637.0
2022-03-24 09:35:00,237.85,238.66,236.58,238.61,17738.0,230.902,231.6883,229.6691,231.6398,17738.0
2022-03-24 09:40:00,238.46,239.88,238.33,239.88,2193.0,231.4942,232.8727,231.368,232.8727,2193.0
2022-03-24 09:45:00,239.97,240.84,238.92,239.24,4017.0,232.9601,233.8047,231.9407,232.2514,4017.0
2022-03-24 09:50:00,239.24,240.28,238.96,240.07,20079.0,232.2514,233.261,231.9796,233.0572,20079.0
2022-03-24 09:55:00,240.27,240.64,239.38,239.62,3675.0,233.2513,233.6105,232.3873,232.6203,3675.0
2022-03-24 10:00:00,239.85,241.0,239.69,240.41,6502.0,232.8436,233.96,232.6883,233.3872,6502.0
2022-03-24 10:05:00,240.59,240.6,239.68,240.24,4182.0,233.562,233.5717,232.6785,233.2222,4182.0
2022-03-24 10:10:00,240.24,240.24,239.39,240.12,3327.0,233.2222,233.2222,232.397,233.1057,3327.0
2022-03-24 10:15:00,240.12,240.38,239.65,239.8,5360.0,233.1057,233.3581,232.6494,232.795,5360.0
2022-03-24 10:20:00,239.34,239.82,239.25,239.82,3224.0,232.3485,232.8145,232.2611,232.8145,3224.0
2022-03-24 10:25:00,239.67,239.74,239.48,239.49,2000.0,232.6688,232.7368,232.4844,232.4941,2000.0
2022-03-24 10:30:00,239.51,240.02,239.36,240.0,4666.0,232.5135,233.0086,232.3679,232.9892,4666.0
2022-03-24 10:35:00,239.89,239.89,239.32,239.32,1531.0,232.8824,232.8824,232.3291,232.3291,1531.0
2022-03-24 10:40:00,239.32,239.82,239.31,239.76,2756.0,232.3291,232.8145,232.3194,232.7562,2756.0
2022-03-24 10:45:00,239.75,240.18,239.19,239.55,10261.0,232.7465,233.1639,232.2029,232.5523,10261.0
2022-03-24 10:50:00,239.34,239.99,239.21,239.69,2519.0,232.3485,232.9795,232.2223,232.6883,2519.0
2022-03-24 10:55:00,239.53,239.85,239.52,239.82,1102.0,232.5329,232.8436,232.5232,232.8145,1102.0
2022-03-24 11:00:00,239.81,240.42,239.81,239.95,2958.0,232.8047,233.3969,232.8047,232.9407,2958.0
2022-03-24 11:05:00,239.96,239.96,239.7,239.7,1322.0,232.9504,232.9504,232.698,232.698,1322.0
2022-03-24 11:10:00,239.59,239.94,239.51,239.94,2001.0,232.5912,232.931,232.5135,232.931,2001.0
2022-03-24 11:15:00,239.94,240.11,239.62,240.11,2077.0,232.931,233.096,232.6203,233.096,2077.0
2022-03-24 11:20:00,240.02,240.02,239.62,239.95,1854.0,233.0086,233.0086,232.6203,232.9407,1854.0
2022-03-24 11:25:00,240.0,240.31,240.0,240.31,3255.0,232.9892,233.2901,232.9892,233.2901,3255.0
2022-03-24 11:30:00,240.38,240.65,240.21,240.21,2075.0,233.3581,233.6202,233.1931,233.1931,2075.0
2022-03-24 11:35:00,240.0,240.23,239.99,240.22,1748.0,232.9892,233.2125,232.9795,233.2028,1748.0
2022-03-24 11:40:00,240.17,240.48,240.0,240.01,37499.0,233.1542,233.4552,232.9892,232.9989,37499.0
2022-03-24 11:45:00,240.01,240.14,240.0,240.05,4005.0,232.9989,233.1251,232.9892,233.0377,4005.0
2022-03-24 11:50:00,239.94,240.06,239.8,240.06,1501.0,232.931,233.0474,232.795,233.0474,1501.0
2022-03-24 11:55:00,240.02,240.12,240.0,240.09,1300.0,233.0086,233.1057,232.9892,233.0766,1300.0
2022-03-24 12:00:00,240.01,240.22,239.9,240.03,3518.0,232.9989,233.2028,232.8921,233.0183,3518.0
2022-03-24 12:05:00,240.05,240.05,239.89,239.91,1413.0,233.0377,233.0377,232.8824,232.9018,1413.0
2022-03-24 12:10:00,239.94,239.94,239.61,239.84,2178.0,232.931,232.931,232.6106,232.8339,2178.0
2022-03-24 12:15:00,239.84,239.85,239.62,239.67,2864.0,232.8339,232.8436,232.6203,232.6688,2864.0
2022-03-24 12:20:00,239.73,239.76,239.63,239.71,1342.0,232.7271,232.7562,232.63,232.7077,1342.0
2022-03-24 12:25:00,239.67,239.86,239.64,239.81,1800.0,232.6688,232.8533,232.6397,232.8047,1800.0
2022-03-24 12:30:00,239.85,240.49,239.85,240.47,3965.0,232.8436,233.4649,232.8436,233.4455,3965.0
2022-03-24 12:35:00,240.5,241.2,240.49,241.2,4357.0,233.4746,234.1541,233.4649,234.1541,4357.0
2022-03-24 12:40:00,241.09,241.16,240.96,241.16,2906.0,234.0474,234.1153,233.9212,234.1153,2906.0
2022-03-24 12:45:00,241.08,241.18,240.67,240.69,1700.0,234.0377,234.1347,233.6396,233.659,1700.0
2022-03-24 12:50:00,240.69,241.16,240.67,241.09,4799.0,233.659,234.1153,233.6396,234.0474,4799.0
2022-03-24 12:55:00,240.98,241.11,240.77,240.77,1500.0,233.9406,234.0668,233.7367,233.7367,1500.0
2022-03-24 13:00:00,240.74,240.91,240.59,240.75,6194.0,233.7076,233.8726,233.562,233.7173,6194.0
2022-03-24 13:05:00,240.73,240.73,240.1,240.2,3658.0,233.6979,233.6979,233.0863,233.1834,3658.0
2022-03-24 13:10:00,240.13,240.47,240.11,240.2,4668.0,233.1154,233.4455,233.096,233.1834,4668.0
2022-03-24 13:15:00,240.25,240.25,240.0,240.12,6233.0,233.2319,233.2319,232.9892,233.1057,6233.0
2022-03-24 13:20:00,240.05,240.16,239.9,239.9,5235.0,233.0377,233.1445,232.8921,232.8921,5235.0
2022-03-24 13:25:00,240.0,240.26,239.94,239.94,5076.0,232.9892,233.2416,232.931,232.931,5076.0
2022-03-24 13:30:00,239.94,240.34,239.93,240.13,6021.0,232.931,233.3193,232.9212,233.1154,6021.0
2022-03-24 13:35:00,240.23,240.65,240.23,240.65,5823.0,233.2125,233.6202,233.2125,233.6202,5823.0
2022-03-24 13:40:00,240.77,241.46,240.76,241.46,8682.0,233.7367,234.4066,233.727,234.4066,8682.0
2022-03-24 13:45:00,241.36,241.78,241.36,241.7,3658.0,234.3095,234.7172,234.3095,234.6395,3658.0
2022-03-24 13:50:00,241.56,241.62,241.42,241.46,16596.0,234.5036,234.5619,234.3677,234.4066,16596.0
2022-03-24 13:55:00,241.46,241.74,241.15,241.15,40290.0,234.4066,234.6784,234.1056,234.1056,40290.0
2022-03-24 14:00:00,241.1,241.1,240.86,240.86,2559.0,234.0571,234.0571,233.8241,233.8241,2559.0
2022-03-24 14:05:00,240.86,240.99,240.71,240.71,5825.0,233.8241,233.9503,233.6785,233.6785,5825.0
2022-03-24 14:10:00,240.52,240.7,240.1,240.51,6004.0,233.494,233.6688,233.0863,233.4843,6004.0
2022-03-24 14:15:00,240.59,240.6,240.04,240.04,9000.0,233.562,233.5717,233.028,233.028,9000.0
2022-03-24 14:20:00,240.04,240.18,239.78,240.18,7711.0,233.028,233.1639,232.7756,233.1639,7711.0
2022-03-24 14:25:00,240.09,240.31,240.0,240.06,8396.0,233.0766,233.2901,232.9892,233.0474,8396.0
2022-03-24 14:30:00,240.06,240.06,239.32,239.51,8284.0,233.0474,233.0474,232.3291,232.5135,8284.0
2022-03-24 14:35:00,239.46,239.83,239.46,239.8,5450.0,232.465,232.8242,232.465,232.795,5450.0
2022-03-24 14:40:00,239.76,239.83,239.59,239.79,3546.0,232.7562,232.8242,232.5912,232.7853,3546.0
2022-03-24 14:45:00,239.74,240.13,239.74,240.11,5799.0,232.7368,233.1154,232.7368,233.096,5799.0
2022-03-24 14:50:00,240.13,240.19,239.78,239.78,5594.0,233.1154,233.1736,232.7756,232.7756,5594.0
2022-03-24 14:55:00,239.8,240.28,239.67,240.28,9840.0,232.795,233.261,232.6688,233.261,9840.0
2022-03-24 15:00:00,240.22,240.41,240.09,240.23,7441.0,233.2028,233.3872,233.0766,233.2125,7441.0
2022-03-24 15:05:00,240.02,240.56,239.8,240.3,12593.0,233.0086,233.5328,232.795,233.2804,12593.0
2022-03-24 15:10:00,240.01,240.11,239.75,240.06,5983.0,232.9989,233.096,232.7465,233.0474,5983.0
2022-03-24 15:15:00,240.0,240.4,240.0,240.15,5743.0,232.9892,233.3775,232.9892,233.1348,5743.0
2022-03-24 15:20:00,240.15,240.37,240.14,240.24,6768.0,233.1348,233.3484,233.1251,233.2222,6768.0
2022-03-24 15:25:00,240.24,240.97,240.24,240.62,8840.0,233.2222,233.9309,233.2222,233.5911,8840.0
2022-03-24 15:30:00,240.63,240.91,240.48,240.87,10909.0,233.6008,233.8726,233.4552,233.8338,10909.0
2022-03-24 15:35:00,240.92,241.39,240.57,240.61,14988.0,233.8823,234.3386,233.5425,233.5814,14988.0
2022-03-24 15:40:00,240.62,240.95,240.53,240.83,14051.0,233.5911,233.9114,233.5037,233.795,14051.0
2022-03-24 15:45:00,240.73,241.05,240.49,241.01,31774.0,233.6979,234.0085,233.4649,233.9697,31774.0
2022-03-24 15:50:00,241.03,241.3,240.69,241.08,39156.0,233.9891,234.2512,233.659,234.0377,39156.0
2022-03-24 15:55:00,241.03,241.57,240.93,241.31,53641.0,233.9891,234.5133,233.892,234.2609,53641.0
2022-03-25 09:30:00,242.64,243.5,242.59,242.59,5292.0,235.5521,236.387,235.5035,235.5035,5292.0
2022-03-25 09:35:00,241.19,241.49,240.87,241.15,1300.0,234.1444,234.4357,233.8338,234.1056,1300.0
2022-03-25 09:40:00,240.7,240.99,240.69,240.99,1100.0,233.6688,233.9503,233.659,233.9503,1100.0
2022-03-25 09:45:00,241.04,241.68,241.04,241.68,1971.0,233.9988,234.6201,233.9988,234.6201,1971.0
2022-03-25 09:50:00,241.19,241.32,241.18,241.32,210.0,234.1444,234.2706,234.1347,234.2706,210.0
2022-03-25 09:55:00,241.04,241.04,240.96,241.0,300.0,233.9988,233.9988,233.9212,233.96,300.0
2022-03-25 10:00:00,241.0,241.0,241.0,241.0,0.0,233.96,233.96,233.96,233.96,0.0
2022-03-25 10:05:00,241.17,241.42,240.6,240.6,900.0,234.125,234.3677,233.5717,233.5717,900.0
2022-03-25 10:10:00,240.5,240.5,240.01,240.01,712.0,233.4746,233.4746,232.9989,232.9989,712.0
2022-03-25 10:15:00,240.01,240.11,239.18,239.81,3022.0,232.9989,233.096,232.1932,232.8047,3022.0
2022-03-25 10:20:00,239.84,240.91,239.84,240.67,2203.0,232.8339,233.8726,232.8339,233.6396,2203.0
2022-03-25 10:25:00,240.65,240.79,240.37,240.79,1503.0,233.6202,233.7561,233.3484,233.7561,1503.0
2022-03-25 10:30:00,240.83,241.81,240.83,241.5,2200.0,233.795,234.7463,233.795,234.4454,2200.0
2022-03-25 10:35:00,241.74,242.0,241.2,241.42,3716.0,234.6784,234.9308,234.1541,234.3677,3716.0
2022-03-25 10:40:00,241.36,241.67,241.35,241.67,500.0,234.3095,234.6104,234.2998,234.6104,500.0
2022-03-25 10:45:00,241.44,241.44,241.06,241.15,600.0,234.3871,234.3871,234.0182,234.1056,600.0
2022-03-25 10:50:00,241.13,241.31,240.97,241.15,1749.0,234.0862,234.2609,233.9309,234.1056,1749.0
2022-03-25 10:55:00,241.14,241.14,240.91,240.95,990.0,234.0959,234.0959,233.8726,233.9114,990.0
2022-03-25 11:00:00,241.15,241.37,240.53,240.53,2541.0,234.1056,234.3192,233.5037,233.5037,2541.0
2022-03-25 11:05:00,240.78,241.16,240.23,240.23,2223.0,233.7464,234.1153,233.2125,233.2125,2223.0
2022-03-25 11:10:00,240.32,240.47,239.79,240.06,1035.0,233.2999,233.4455,232.7853,233.0474,1035.0
2022-03-25 11:15:00,240.31,240.31,240.11,240.12,1428.0,233.2901,233.2901,233.096,233.1057,1428.0
2022-03-25 11:20:00,239.99,240.17,239.99,240.0,400.0,232.9795,233.1542,232.9795,232.9892,400.0
2022-03-25 11:25:00,239.91,240.05,239.39,239.39,1050.0,232.9018,233.0377,232.397,232.397,1050.0
2022-03-25 11:30:00,239.61,239.77,239.43,239.68,3617.0,232.6106,232.7659,232.4358,232.6785,3617.0
2022-03-25 11:35:00,239.76,240.03,239.48,240.03,805.0,232.7562,233.0183,232.4844,233.0183,805.0
2022-03-25 11:40:00,239.96,240.24,239.94,239.94,1506.0,232.9504,233.2222,232.931,232.931,1506.0
2022-03-25 11:45:00,239.87,239.87,239.86,239.87,100.0,232.863,232.863,232.8533,232.863,100.0
2022-03-25 11:50:00,239.66,240.36,239.55,239.85,4436.0,232.6591,233.3387,232.5523,232.8436,4436.0
2022-03-25 11:55:00,239.61,239.83,239.1,239.39,910.0,232.6106,232.8242,232.1155,232.397,910.0
2022-03-25 12:00:00,239.5,239.85,239.16,239.16,1100.0,232.5038,232.8436,232.1737,232.1737,1100.0
2022-03-25 12:05:00,239.61,239.86,239.54,239.86,337.0,232.6106,232.8533,232.5426,232.8533,337.0
2022-03-25 12:10:00,239.83,240.31,239.83,240.11,701.0,232.8242,233.2901,232.8242,233.096,701.0
2022-03-25 12:15:00,240.34,240.46,240.07,240.29,1542.0,233.3193,233.4358,233.0572,233.2707,1542.0
2022-03-25 12:20:00,240.3,240.3,239.51,239.51,3116.0,233.2804,233.2804,232.5135,232.5135,3116.0
2022-03-25 12:25:00,239.52,239.52,238.56,238.69,3537.0,232.5232,232.5232,231.5913,231.7175,3537.0
2022-03-25 12:30:00,239.18,239.24,238.52,238.7,2156.0,232.1932,232.2514,231.5524,231.7272,2156.0
2022-03-25 12:35:00,238.7,239.24,238.35,238.89,2733.0,231.7272,232.2514,231.3874,231.9116,2733.0
2022-03-25 12:40:00,238.74,238.88,238.55,238.88,1200.0,231.766,231.9019,231.5816,231.9019,1200.0
2022-03-25 12:45:00,238.93,239.07,238.68,238.68,1973.0,231.9505,232.0864,231.7078,231.7078,1973.0
2022-03-25 12:50:00,238.67,238.67,238.38,238.39,804.0,231.6981,231.6981,231.4165,231.4262,804.0
2022-03-25 12:55:00,238.43,238.43,238.06,238.06,1751.0,231.4651,231.4651,231.1059,231.1059,1751.0
2022-03-25 13:00:00,237.77,237.93,237.74,237.93,500.0,230.8243,230.9797,230.7952,230.9797,500.0
2022-03-25 13:05:00,238.19,238.39,238.13,238.14,589.0,231.2321,231.4262,231.1738,231.1835,589.0
2022-03-25 13:10:00,238.13,238.19,237.93,238.1,1100.0,231.1738,231.2321,230.9797,231.1447,1100.0
2022-03-25 13:15:00,238.2,238.38,237.97,238.01,2200.0,231.2418,231.4165,231.0185,231.0573,2200.0
2022-03-25 13:20:00,237.94,238.1,237.41,237.66,2512.0,230.9894,231.1447,230.4749,230.7176,2512.0
2022-03-25 13:25:00,237.76,237.83,237.71,237.83,506.0,230.8146,230.8826,230.7661,230.8826,506.0
2022-03-25 13:30:00,238.03,238.12,237.67,238.12,1029.0,231.0767,231.1641,230.7273,231.1641,1029.0
2022-03-25 13:35:00,238.09,238.28,238.06,238.06,848.0,231.135,231.3194,231.1059,231.1059,848.0
2022-03-25 13:40:00,237.91,238.02,237.85,238.02,900.0,230.9603,231.067,230.902,231.067,900.0
2022-03-25 13:45:00,237.82,237.9,237.66,237.66,1064.0,230.8729,230.9505,230.7176,230.7176,1064.0
2022-03-25 13:50:00,237.8,237.8,237.5,237.72,790.0,230.8535,230.8535,230.5622,230.7758,790.0
2022-03-25 13:55:00,237.76,238.2,237.68,238.1,1106.0,230.8146,231.2418,230.737,231.1447,1106.0
2022-03-25 14:00:00,238.19,238.19,238.19,238.19,100.0,231.2321,231.2321,231.2321,231.2321,100.0
2022-03-25 14:05:00,238.5,238.71,238.42,238.67,2103.0,231.533,231.7369,231.4554,231.6981,2103.0
2022-03-25 14:10:00,238.59,238.65,238.48,238.65,988.0,231.6204,231.6786,231.5136,231.6786,988.0
2022-03-25 14:15:00,238.71,238.74,238.71,238.74,300.0,231.7369,231.766,231.7369,231.766,300.0
2022-03-25 14:20:00,238.72,238.73,238.57,238.71,913.0,231.7466,231.7563,231.601,231.7369,913.0
2022-03-25 14:25:00,238.65,239.02,238.57,239.02,2199.0,231.6786,232.0378,231.601,232.0378,2199.0
2022-03-25 14:30:00,239.11,239.11,238.86,238.89,1186.0,232.1252,232.1252,231.8825,231.9116,1186.0
2022-03-25 14:35:00,238.88,239.12,238.62,239.12,1809.0,231.9019,232.1349,231.6495,232.1349,1809.0
2022-03-25 14:40:00,239.02,239.13,238.95,239.11,2101.0,232.0378,232.1446,231.9699,232.1252,2101.0
2022-03-25 14:45:00,239.28,239.34,239.11,239.11,1445.0,232.2902,232.3485,232.1252,232.1252,1445.0
2022-03-25 14:50:00,239.09,239.51,239.04,239.51,1500.0,232.1058,232.5135,232.0572,232.5135,1500.0
2022-03-25 14:55:00,239.64,239.64,239.1,239.15,3097.0,232.6397,232.6397,232.1155,232.164,3097.0
2022-03-25 15:00:00,238.94,239.03,238.67,238.81,1546.0,231.9602,232.0475,231.6981,231.834,1546.0
2022-03-25 15:05:00,238.87,238.87,238.41,238.41,1975.0,231.8922,231.8922,231.4456,231.4456,1975.0
2022-03-25 15:10:00,238.51,238.86,238.43,238.86,3148.0,231.5427,231.8825,231.4651,231.8825,3148.0
2022-03-25 15:15:00,238.86,238.88,238.73,238.84,2833.0,231.8825,231.9019,231.7563,231.8631,2833.0
2022-03-25 15:20:00,238.91,239.01,238.83,239.01,2346.0,231.931,232.0281,231.8534,232.0281,2346.0
2022-03-25 15:25:00,239.13,239.13,238.78,238.86,6122.0,232.1446,232.1446,231.8048,231.8825,6122.0
2022-03-25 15:30:00,238.86,238.86,238.37,238.46,2536.0,231.8825,231.8825,231.4068,231.4942,2536.0
2022-03-25 15:35:00,238.39,238.72,238.38,238.44,4002.0,231.4262,231.7466,231.4165,231.4748,4002.0
2022-03-25 15:40:00,238.51,238.98,238.47,238.83,5224.0,231.5427,231.999,231.5039,231.8534,5224.0
2022-03-25 15:45:00,238.9,239.13,238.81,239.13,8075.0,231.9213,232.1446,231.834,232.1446,8075.0
2022-03-25 15:50:00,239.08,239.68,238.91,239.53,16261.0,232.0961,232.6785,231.931,232.5329,16261.0
2022-03-25 15:55:00,239.48,240.55,239.47,240.33,51525.0,232.4844,233.5231,232.4747,233.3096,51525.0
2022-03-28 09:30:00,239.0,239.98,236.46,238.81,16223.0,232.0184,232.9698,229.5526,231.834,16223.0
2022-03-28 09:35:00,238.58,238.83,238.12,238.69,5078.0,231.6107,231.8534,231.1641,231.7175,5078.0
2022-03-28 09:40:00,239.06,239.82,238.84,238.89,2600.0,232.0767,232.8145,231.8631,231.9116,2600.0
2022-03-28 09:45:00,239.9,240.36,239.31,239.82,2152.0,232.8921,233.3387,232.3194,232.8145,2152.0
2022-03-28 09:50:00,239.8,239.8,239.09,239.09,2907.0,232.795,232.795,232.1058,232.1058,2907.0
2022-03-28 09:55:00,239.06,240.09,239.06,239.86,3668.0,232.0767,233.0766,232.0767,232.8533,3668.0
2022-03-28 10:00:00,239.97,240.26,239.91,240.18,900.0,232.9601,233.2416,232.9018,233.1639,900.0
2022-03-28 10:05:00,240.06,240.69,240.06,240.69,500.0,233.0474,233.659,233.0474,233.659,500.0
2022-03-28 10:10:00,240.57,240.58,239.96,240.06,1535.0,233.5425,233.5523,232.9504,233.0474,1535.0
2022-03-28 10:15:00,239.9,240.43,239.87,240.43,1904.0,232.8921,233.4066,232.863,233.4066,1904.0
2022-03-28 10:20:00,240.2,240.59,239.71,240.21,6535.0,233.1834,233.562,232.7077,233.1931,6535.0
2022-03-28 10:25:00,240.19,240.34,239.81,240.07,15733.0,233.1736,233.3193,232.8047,233.0572,15733.0
2022-03-28 10:30:00,240.09,240.09,239.14,239.3,4793.0,233.0766,233.0766,232.1543,232.3096,4793.0
2022-03-28 10:35:00,239.41,239.5,238.88,239.04,7270.0,232.4164,232.5038,231.9019,232.0572,7270.0
2022-03-28 10:40:00,239.34,239.65,239.27,239.65,2285.0,232.3485,232.6494,232.2805,232.6494,2285.0
2022-03-28 10:45:00,239.57,239.81,239.36,239.73,3001.0,232.5718,232.8047,232.3679,232.7271,3001.0
2022-03-28 10:50:00,239.67,239.69,239.34,239.45,2251.0,232.6688,232.6883,232.3485,232.4553,2251.0
2022-03-28 10:55:00,239.55,239.8,239.42,239.68,2870.0,232.5523,232.795,232.4261,232.6785,2870.0
2022-03-28 11:00:00,239.82,239.82,239.25,239.36,3100.0,232.8145,232.8145,232.2611,232.3679,3100.0
2022-03-28 11:05:00,239.05,239.23,238.84,238.84,886.0,232.067,232.2417,231.8631,231.8631,886.0
2022-03-28 11:10:00,239.08,239.26,238.79,239.23,4110.0,232.0961,232.2708,231.8145,232.2417,4110.0
2022-03-28 11:15:00,239.03,239.03,238.86,238.88,2131.0,232.0475,232.0475,231.8825,231.9019,2131.0
2022-03-28 11:20:00,239.09,239.09,238.52,238.82,1725.0,232.1058,232.1058,231.5524,231.8437,1725.0
2022-03-28 11:25:00,238.7,239.44,238.45,239.44,1505.0,231.7272,232.4456,231.4845,232.4456,1505.0
2022-03-28 11:30:00,239.54,239.65,238.97,238.97,1803.0,232.5426,232.6494,231.9893,231.9893,1803.0
2022-03-28 11:35:00,238.99,239.05,238.14,238.14,28068.0,232.0087,232.067,231.1835,231.1835,28068.0
2022-03-28 11:40:00,238.19,239.12,238.0,239.0,4236.0,231.2321,232.1349,231.0476,232.0184,4236.0
2022-03-28 11:45:00,239.03,239.3,238.89,238.89,2303.0,232.0475,232.3096,231.9116,231.9116,2303.0
2022-03-28 11:50:00,239.0,239.1,238.69,238.69,700.0,232.0184,232.1155,231.7175,231.7175,700.0
2022-03-28 11:55:00,238.55,238.67,238.54,238.54,400.0,231.5816,231.6981,231.5718,231.5718,400.0
2022-03-28 12:00:00,239.02,239.22,238.85,238.96,600.0,232.0378,232.232,231.8728,231.9796,600.0
2022-03-28 12:05:00,239.32,239.32,239.12,239.29,785.0,232.3291,232.3291,232.1349,232.2999,785.0
2022-03-28 12:10:00,239.44,239.78,239.44,239.49,1510.0,232.4456,232.7756,232.4456,232.4941,1510.0
2022-03-28 12:15:00,239.61,239.74,239.29,239.29,800.0,232.6106,232.7368,232.2999,232.2999,800.0
2022-03-28 12:20:00,239.45,239.82,239.45,239.82,2027.0,232.4553,232.8145,232.4553,232.8145,2027.0
2022-03-28 12:25:00,239.64,239.64,239.32,239.32,1355.0,232.6397,232.6397,232.3291,232.3291,1355.0
2022-03-28 12:30:00,239.7,239.79,238.72,238.99,4126.0,232.698,232.7853,231.7466,232.0087,4126.0
2022-03-28 12:35:00,239.14,239.14,238.92,238.98,1011.0,232.1543,232.1543,231.9407,231.999,1011.0
2022-03-28 12:40:00,239.1,239.49,238.94,239.49,1301.0,232.1155,232.4941,231.9602,232.4941,1301.0
2022-03-28 12:45:00,239.36,239.36,238.78,238.82,2254.0,232.3679,232.3679,231.8048,231.8437,2254.0
2022-03-28 12:50:00,238.78,239.18,238.78,239.17,1213.0,231.8048,232.1932,231.8048,232.1834,1213.0
2022-03-28 12:55:00,239.34,239.36,239.15,239.17,1921.0,232.3485,232.3679,232.164,232.1834,1921.0
2022-03-28 13:00:00,239.22,239.28,239.22,239.23,800.0,232.232,232.2902,232.232,232.2417,800.0
2022-03-28 13:05:00,239.39,239.39,238.84,238.99,8132.0,232.397,232.397,231.8631,232.0087,8132.0
2022-03-28 13:10:00,239.16,239.57,239.08,239.28,2761.0,232.1737,232.5718,232.0961,232.2902,2761.0
2022-03-28 13:15:00,239.39,239.39,239.0,239.17,1843.0,232.397,232.397,232.0184,232.1834,1843.0
2022-03-28 13:20:00,239.33,240.42,239.33,240.42,3920.0,232.3388,233.3969,232.3388,233.3969,3920.0
2022-03-28 13:25:00,240.31,240.6,240.13,240.23,1400.0,233.2901,233.5717,233.1154,233.2125,1400.0
2022-03-28 13:30:00,240.25,240.62,240.25,240.62,2396.0,233.2319,233.5911,233.2319,233.5911,2396.0
2022-03-28 13:35:00,240.76,240.76,240.45,240.53,1413.0,233.727,233.727,233.4261,233.5037,1413.0
2022-03-28 13:40:00,240.68,240.8,240.63,240.63,2354.0,233.6493,233.7658,233.6008,233.6008,2354.0
2022-03-28 13:45:00,240.64,240.8,240.63,240.74,1604.0,233.6105,233.7658,233.6008,233.7076,1604.0
2022-03-28 13:50:00,240.62,240.8,240.38,240.8,2091.0,233.5911,233.7658,233.3581,233.7658,2091.0
2022-03-28 13:55:00,240.68,240.91,240.67,240.83,1710.0,233.6493,233.8726,233.6396,233.795,1710.0
2022-03-28 14:00:00,240.75,241.0,240.54,240.54,2408.0,233.7173,233.96,233.5134,233.5134,2408.0
2022-03-28 14:05:00,240.48,240.95,240.35,240.81,3439.0,233.4552,233.9114,233.329,233.7755,3439.0
2022-03-28 14:10:00,241.0,241.14,240.52,240.53,2625.0,233.96,234.0959,233.494,233.5037,2625.0
2022-03-28 14:15:00,240.68,240.69,240.18,240.35,1700.0,233.6493,233.659,233.1639,233.329,1700.0
2022-03-28 14:20:00,240.17,240.57,240.13,240.48,3539.0,233.1542,233.5425,233.1154,233.4552,3539.0
2022-03-28 14:25:00,240.46,241.0,240.46,240.71,3187.0,233.4358,233.96,233.4358,233.6785,3187.0
2022-03-28 14:30:00,240.7,240.79,240.52,240.52,1352.0,233.6688,233.7561,233.494,233.494,1352.0
2022-03-28 14:35:00,240.58,240.58,240.33,240.46,1000.0,233.5523,233.5523,233.3096,233.4358,1000.0
2022-03-28 14:40:00,240.38,240.63,240.36,240.55,1600.0,233.3581,233.6008,233.3387,233.5231,1600.0
2022-03-28 14:45:00,240.54,241.01,240.54,240.79,3536.0,233.5134,233.9697,233.5134,233.7561,3536.0
2022-03-28 14:50:00,240.95,241.04,240.76,240.76,1675.0,233.9114,233.9988,233.727,233.727,1675.0
2022-03-28 14:55:00,240.92,241.05,240.74,241.01,1855.0,233.8823,234.0085,233.7076,233.9697,1855.0
2022-03-28 15:00:00,240.97,241.18,240.96,241.18,1775.0,233.9309,234.1347,233.9212,234.1347,1775.0
2022-03-28 15:05:00,241.18,241.4,241.17,241.4,2290.0,234.1347,234.3483,234.125,234.3483,2290.0
2022-03-28 15:10:00,241.24,241.53,241.08,241.46,3055.0,234.193,234.4745,234.0377,234.4066,3055.0
2022-03-28 15:15:00,241.57,241.6,241.41,241.58,4050.0,234.5133,234.5425,234.358,234.523,4050.0
2022-03-28 15:20:00,241.49,241.82,241.49,241.75,2755.0,234.4357,234.756,234.4357,234.6881,2755.0
2022-03-28 15:25:00,241.71,241.8,241.55,241.71,4675.0,234.6492,234.7366,234.4939,234.6492,4675.0
2022-03-28 15:30:00,241.79,242.22,241.77,242.22,7421.0,234.7269,235.1443,234.7075,235.1443,7421.0
2022-03-28 15:35:00,242.2,242.24,241.55,241.55,10761.0,235.1249,235.1638,234.4939,234.4939,10761.0
2022-03-28 15:40:00,241.47,241.58,240.72,241.22,28028.0,234.4163,234.523,233.6882,234.1736,28028.0
2022-03-28 15:45:00,241.17,241.4,240.85,241.39,17698.0,234.125,234.3483,233.8144,234.3386,17698.0
2022-03-28 15:50:00,241.46,241.62,240.85,241.6,23386.0,234.4066,234.5619,233.8144,234.5425,23386.0
2022-03-28 15:55:00,241.58,242.57,241.5,242.57,63301.0,234.523,235.4841,234.4454,235.4841,63301.0
2022-03-29 09:30:00,246.47,247.06,244.87,246.58,14544.0,239.2702,239.843,237.7169,239.377,14544.0
2022-03-29 09:35:00,245.87,245.97,245.15,245.6,3230.0,238.6877,238.7848,237.9888,238.4256,3230.0
2022-03-29 09:40:00,245.72,248.44,245.56,247.71,5199.0,238.5421,241.1827,238.3868,240.474,5199.0
2022-03-29 09:45:00,248.21,248.21,246.87,247.2,2600.0,240.9594,240.9594,239.6585,239.9789,2600.0
2022-03-29 09:50:00,247.79,248.31,247.27,248.31,1799.0,240.5516,241.0565,240.0468,241.0565,1799.0
2022-03-29 09:55:00,248.51,248.98,248.29,248.87,1400.0,241.2506,241.7069,241.037,241.6001,1400.0
2022-03-29 10:00:00,248.6,248.94,248.3,248.35,3605.0,241.338,241.668,241.0467,241.0953,3605.0
2022-03-29 10:05:00,248.47,248.47,247.31,247.31,2409.0,241.2118,241.2118,240.0857,240.0857,2409.0
2022-03-29 10:10:00,247.4,247.4,246.78,246.78,700.0,240.173,240.173,239.5711,239.5711,700.0
2022-03-29 10:15:00,246.0,246.94,246.0,246.58,2758.0,238.8139,239.7265,238.8139,239.377,2758.0
2022-03-29 10:20:00,246.33,246.47,246.24,246.34,1231.0,239.1343,239.2702,239.0469,239.144,1231.0
2022-03-29 10:25:00,245.96,246.66,245.88,246.36,1698.0,238.7751,239.4546,238.6974,239.1634,1698.0
2022-03-29 10:30:00,246.48,246.82,246.21,246.21,1634.0,239.2799,239.61,239.0178,239.0178,1634.0
2022-03-29 10:35:00,246.04,246.2,245.91,245.94,7195.0,238.8528,239.0081,238.7266,238.7557,7195.0
2022-03-29 10:40:00,245.9,246.2,245.79,245.79,600.0,238.7169,239.0081,238.6101,238.6101,600.0
2022-03-29 10:45:00,246.45,246.57,246.37,246.41,937.0,239.2508,239.3673,239.1731,239.212,937.0
2022-03-29 10:50:00,246.68,246.68,246.26,246.27,850.0,239.4741,239.4741,239.0663,239.076,850.0
2022-03-29 10:55:00,246.28,246.73,246.05,246.05,1314.0,239.0857,239.5226,238.8625,238.8625,1314.0
2022-03-29 11:00:00,245.92,245.98,245.12,245.12,1000.0,238.7363,238.7945,237.9596,237.9596,1000.0
2022-03-29 11:05:00,245.38,245.71,245.01,245.43,1952.0,238.212,238.5324,237.8528,238.2606,1952.0
2022-03-29 11:10:00,245.43,245.67,245.34,245.49,1400.0,238.2606,238.4936,238.1732,238.3188,1400.0
2022-03-29 11:15:00,245.54,245.58,245.18,245.18,1501.0,238.3674,238.4062,238.0179,238.0179,1501.0
2022-03-29 11:20:00,245.32,245.46,245.15,245.24,800.0,238.1538,238.2897,237.9888,238.0761,800.0
2022-03-29 11:25:00,245.33,246.04,245.33,245.84,2400.0,238.1635,238.8528,238.1635,238.6586,2400.0
2022-03-29 11:30:00,245.94,246.27,245.94,246.17,905.0,238.7557,239.076,238.7557,238.979,905.0
2022-03-29 11:35:00,246.07,246.2,245.81,245.81,1449.0,238.8819,239.0081,238.6295,238.6295,1449.0
2022-03-29 11:40:00,245.97,246.17,245.96,246.17,800.0,238.7848,238.979,238.7751,238.979,800.0
2022-03-29 11:45:00,246.09,246.23,246.09,246.23,203.0,238.9013,239.0372,238.9013,239.0372,203.0
2022-03-29 11:50:00,246.37,246.37,246.01,246.01,2337.0,239.1731,239.1731,238.8236,238.8236,2337.0
2022-03-29 11:55:00,245.8,245.92,245.48,245.48,460.0,238.6198,238.7363,238.3091,238.3091,460.0
2022-03-29 12:00:00,245.55,245.55,245.34,245.52,900.0,238.3771,238.3771,238.1732,238.348,900.0
2022-03-29 12:05:00,245.36,245.36,245.33,245.33,204.0,238.1926,238.1926,238.1635,238.1635,204.0
2022-03-29 12:10:00,245.14,245.14,244.91,244.92,570.0,237.9791,237.9791,237.7558,237.7655,570.0
2022-03-29 12:15:00,244.88,244.88,244.88,244.88,100.0,237.7266,237.7266,237.7266,237.7266,100.0
2022-03-29 12:20:00,244.74,244.74,244.59,244.59,752.0,237.5907,237.5907,237.4451,237.4451,752.0
2022-03-29 12:25:00,244.46,244.46,244.0,244.22,1600.0,237.3189,237.3189,236.8724,237.0859,1600.0
2022-03-29 12:30:00,244.0,244.3,243.89,244.15,2275.0,236.8724,237.1636,236.7656,237.018,2275.0
2022-03-29 12:35:00,244.14,244.14,243.98,244.06,720.0,237.0083,237.0083,236.8529,236.9306,720.0
2022-03-29 12:40:00,244.13,244.55,244.13,244.55,710.0,236.9986,237.4063,236.9986,237.4063,710.0
2022-03-29 12:45:00,244.76,244.9,244.6,244.89,4096.0,237.6102,237.7461,237.4548,237.7364,4096.0
2022-03-29 12:50:00,244.9,244.9,244.65,244.71,800.0,237.7461,237.7461,237.5034,237.5616,800.0
2022-03-29 12:55:00,244.67,245.03,244.65,245.03,800.0,237.5228,237.8723,237.5034,237.8723,800.0
2022-03-29 13:00:00,244.92,245.02,244.89,245.0,1200.0,237.7655,237.8626,237.7364,237.8431,1200.0
2022-03-29 13:05:00,244.82,244.82,244.7,244.7,804.0,237.6684,237.6684,237.5519,237.5519,804.0
2022-03-29 13:10:00,244.58,245.08,244.58,245.07,400.0,237.4354,237.9208,237.4354,237.9111,400.0
2022-03-29 13:15:00,245.11,245.11,245.1,245.11,100.0,237.9499,237.9499,237.9402,237.9499,100.0
2022-03-29 13:20:00,245.01,246.13,244.92,246.05,3768.0,237.8528,238.9401,237.7655,238.8625,3768.0
2022-03-29 13:25:00,245.9,245.9,245.16,245.27,1441.0,238.7169,238.7169,237.9985,238.1053,1441.0
2022-03-29 13:30:00,245.51,245.51,245.18,245.31,590.0,238.3382,238.3382,238.0179,238.1441,590.0
2022-03-29 13:35:00,245.29,245.62,245.29,245.45,1000.0,238.1247,238.445,238.1247,238.28,1000.0
2022-03-29 13:40:00,246.0,246.0,245.8,245.92,875.0,238.8139,238.8139,238.6198,238.7363,875.0
2022-03-29 13:45:00,245.84,246.1,245.83,246.01,2128.0,238.6586,238.911,238.6489,238.8236,2128.0
2022-03-29 13:50:00,245.81,245.86,245.81,245.86,301.0,238.6295,238.678,238.6295,238.678,301.0
2022-03-29 13:55:00,245.94,246.04,245.94,245.99,513.0,238.7557,238.8528,238.7557,238.8042,513.0
2022-03-29 14:00:00,246.01,246.17,245.92,246.14,1325.0,238.8236,238.979,238.7363,238.9498,1325.0
2022-03-29 14:05:00,246.07,246.45,246.03,246.35,700.0,238.8819,239.2508,238.8431,239.1537,700.0
2022-03-29 14:10:00,246.63,246.63,246.42,246.47,803.0,239.4255,239.4255,239.2217,239.2702,803.0
2022-03-29 14:15:00,246.37,246.37,246.13,246.17,1700.0,239.1731,239.1731,238.9401,238.979,1700.0
2022-03-29 14:20:00,246.16,246.26,246.04,246.21,800.0,238.9693,239.0663,238.8528,239.0178,800.0
2022-03-29 14:25:00,246.29,246.55,246.29,246.55,708.0,239.0955,239.3479,239.0955,239.3479,708.0
2022-03-29 14:30:00,246.47,246.65,246.46,246.65,1125.0,239.2702,239.4449,239.2605,239.4449,1125.0
2022-03-29 14:35:00,246.91,247.21,246.87,247.12,2258.0,239.6973,239.9886,239.6585,239.9012,2258.0
2022-03-29 14:40:00,247.11,247.2,247.07,247.2,400.0,239.8915,239.9789,239.8527,239.9789,400.0
2022-03-29 14:45:00,247.2,247.2,246.94,247.09,1101.0,239.9789,239.9789,239.7265,239.8721,1101.0
2022-03-29 14:50:00,246.95,247.06,246.9,246.95,1041.0,239.7362,239.843,239.6876,239.7362,1041.0
2022-03-29 14:55:00,246.91,246.95,246.6,246.63,1868.0,239.6973,239.7362,239.3964,239.4255,1868.0
2022-03-29 15:00:00,246.53,246.85,246.49,246.83,2492.0,239.3284,239.6391,239.2896,239.6197,2492.0
2022-03-29 15:05:00,246.94,247.38,246.93,246.94,1361.0,239.7265,240.1536,239.7168,239.7265,1361.0
2022-03-29 15:10:00,246.96,247.06,246.88,247.06,2190.0,239.7459,239.843,239.6682,239.843,2190.0
2022-03-29 15:15:00,247.0,247.12,246.93,247.08,1700.0,239.7847,239.9012,239.7168,239.8624,1700.0
2022-03-29 15:20:00,247.14,247.22,246.89,246.97,4072.0,239.9206,239.9983,239.6779,239.7556,4072.0
2022-03-29 15:25:00,247.07,247.07,246.68,246.87,2260.0,239.8527,239.8527,239.4741,239.6585,2260.0
2022-03-29 15:30:00,246.99,247.28,246.99,247.28,3827.0,239.775,240.0565,239.775,240.0565,3827.0
2022-03-29 15:35:00,247.31,247.34,247.03,247.08,5293.0,240.0857,240.1148,239.8138,239.8624,5293.0
2022-03-29 15:40:00,247.05,247.11,246.77,247.06,7685.0,239.8333,239.8915,239.5614,239.843,7685.0
2022-03-29 15:45:00,247.06,247.62,247.05,247.62,8952.0,239.843,240.3866,239.8333,240.3866,8952.0
2022-03-29 15:50:00,247.65,247.67,247.11,247.27,15185.0,240.4157,240.4351,239.8915,240.0468,15185.0
2022-03-29 15:55:00,247.27,247.6,247.07,247.2,31817.0,240.0468,240.3672,239.8527,239.9789,31817.0
2022-03-30 09:30:00,246.27,249.71,246.27,248.76,9058.0,239.076,242.4156,239.076,241.4933,9058.0
2022-03-30 09:35:00,249.55,249.55,247.92,248.9,1304.0,242.2602,242.2602,240.6778,241.6292,1304.0
2022-03-30 09:40:00,247.9,249.4,247.9,249.4,690.0,240.6584,242.1146,240.6584,242.1146,690.0
2022-03-30 09:45:00,248.29,248.29,247.21,247.78,1200.0,241.037,241.037,239.9886,240.5419,1200.0
2022-03-30 09:50:00,247.87,247.89,247.25,247.84,500.0,240.6293,240.6487,240.0274,240.6002,500.0
2022-03-30 09:55:00,248.68,248.72,247.63,247.92,800.0,241.4156,241.4545,240.3963,240.6778,800.0
2022-03-30 10:00:00,248.5,248.65,248.39,248.5,1500.0,241.2409,241.3865,241.1341,241.2409,1500.0
2022-03-30 10:05:00,248.46,248.46,247.41,247.67,2068.0,241.2021,241.2021,240.1827,240.4351,2068.0
2022-03-30 10:10:00,247.39,247.69,246.93,247.55,1202.0,240.1633,240.4546,239.7168,240.3187,1202.0
2022-03-30 10:15:00,247.91,247.98,247.42,247.56,1212.0,240.6681,240.7361,240.1924,240.3284,1212.0
2022-03-30 10:20:00,247.52,247.57,247.52,247.57,200.0,240.2895,240.3381,240.2895,240.3381,200.0
2022-03-30 10:25:00,247.43,247.43,247.06,247.28,402.0,240.2022,240.2022,239.843,240.0565,402.0
2022-03-30 10:30:00,247.14,247.42,247.01,247.42,1300.0,239.9206,240.1924,239.7944,240.1924,1300.0
2022-03-30 10:35:00,247.42,247.58,247.24,247.5,3032.0,240.1924,240.3478,240.0177,240.2701,3032.0
2022-03-30 10:40:00,247.46,247.66,247.17,247.5,1775.0,240.2313,240.4254,239.9498,240.2701,1775.0
2022-03-30 10:45:00,247.54,247.92,247.54,247.92,800.0,240.3089,240.6778,240.3089,240.6778,800.0
2022-03-30 10:50:00,248.01,248.45,248.01,248.1,1400.0,240.7652,241.1924,240.7652,240.8526,1400.0
2022-03-30 10:55:00,248.09,248.28,247.85,247.92,4300.0,240.8429,241.0273,240.6099,240.6778,4300.0
2022-03-30 11:00:00,248.08,248.24,247.64,247.64,1800.0,240.8332,240.9885,240.406,240.406,1800.0
2022-03-30 11:05:00,247.81,248.09,247.8,248.08,1301.0,240.5711,240.8429,240.5613,240.8332,1301.0
2022-03-30 11:10:00,248.08,248.1,247.59,247.96,2886.0,240.8332,240.8526,240.3575,240.7167,2886.0
2022-03-30 11:15:00,248.05,248.57,247.94,248.56,1600.0,240.804,241.3089,240.6973,241.2991,1600.0
2022-03-30 11:20:00,248.49,248.91,248.49,248.75,900.0,241.2312,241.6389,241.2312,241.4836,900.0
2022-03-30 11:25:00,248.52,248.52,248.52,248.52,100.0,241.2603,241.2603,241.2603,241.2603,100.0
2022-03-30 11:30:00,248.68,248.87,248.66,248.87,1138.0,241.4156,241.6001,241.3962,241.6001,1138.0
2022-03-30 11:35:00,248.91,249.16,248.91,249.16,811.0,241.6389,241.8816,241.6389,241.8816,811.0
2022-03-30 11:40:00,249.14,249.21,248.93,249.21,854.0,241.8622,241.9302,241.6583,241.9302,854.0
2022-03-30 11:45:00,249.41,249.41,248.97,248.97,600.0,242.1243,242.1243,241.6972,241.6972,600.0
2022-03-30 11:50:00,248.99,248.99,248.62,248.62,2181.0,241.7166,241.7166,241.3574,241.3574,2181.0
2022-03-30 11:55:00,248.59,248.79,248.58,248.78,700.0,241.3283,241.5224,241.3186,241.5127,700.0
2022-03-30 12:00:00,249.11,249.11,248.81,248.89,400.0,241.8331,241.8331,241.5418,241.6195,400.0
2022-03-30 12:05:00,248.92,248.92,248.9,248.9,200.0,241.6486,241.6486,241.6292,241.6292,200.0
2022-03-30 12:10:00,248.89,249.56,248.89,249.48,900.0,241.6195,242.2699,241.6195,242.1923,900.0
2022-03-30 12:15:00,249.48,249.53,249.27,249.28,3993.0,242.1923,242.2408,241.9884,241.9981,3993.0
2022-03-30 12:20:00,249.43,249.43,249.21,249.21,200.0,242.1437,242.1437,241.9302,241.9302,200.0
2022-03-30 12:25:00,249.28,249.29,248.99,249.04,901.0,241.9981,242.0078,241.7166,241.7651,901.0
2022-03-30 12:30:00,248.97,249.05,248.97,249.05,336.0,241.6972,241.7748,241.6972,241.7748,336.0
2022-03-30 12:35:00,249.16,249.32,249.15,249.32,300.0,241.8816,242.0369,241.8719,242.0369,300.0
2022-03-30 12:40:00,249.32,249.32,249.11,249.11,633.0,242.0369,242.0369,241.8331,241.8331,633.0
2022-03-30 12:45:00,249.07,249.15,248.78,248.78,1603.0,241.7942,241.8719,241.5127,241.5127,1603.0
2022-03-30 12:50:00,248.76,248.76,248.54,248.54,500.0,241.4933,241.4933,241.2797,241.2797,500.0
2022-03-30 12:55:00,248.59,248.59,248.44,248.45,687.0,241.3283,241.3283,241.1827,241.1924,687.0
2022-03-30 13:00:00,248.35,248.35,248.04,248.04,813.0,241.0953,241.0953,240.7943,240.7943,813.0
2022-03-30 13:05:00,248.02,248.02,247.76,247.76,726.0,240.7749,240.7749,240.5225,240.5225,726.0
2022-03-30 13:10:00,247.79,247.8,247.7,247.78,801.0,240.5516,240.5613,240.4643,240.5419,801.0
2022-03-30 13:15:00,247.81,247.81,247.52,247.52,402.0,240.5711,240.5711,240.2895,240.2895,402.0
2022-03-30 13:20:00,247.58,247.63,247.47,247.57,801.0,240.3478,240.3963,240.241,240.3381,801.0
2022-03-30 13:25:00,247.4,247.59,247.39,247.47,500.0,240.173,240.3575,240.1633,240.241,500.0
2022-03-30 13:30:00,247.5,247.7,247.5,247.7,400.0,240.2701,240.4643,240.2701,240.4643,400.0
2022-03-30 13:35:00,247.66,247.73,247.42,247.42,600.0,240.4254,240.4934,240.1924,240.1924,600.0
2022-03-30 13:40:00,247.34,247.62,247.22,247.62,1000.0,240.1148,240.3866,239.9983,240.3866,1000.0
2022-03-30 13:45:00,247.42,247.8,247.32,247.8,1307.0,240.1924,240.5613,240.0954,240.5613,1307.0
2022-03-30 13:50:00,247.98,247.98,247.75,247.81,781.0,240.7361,240.7361,240.5128,240.5711,781.0
2022-03-30 13:55:00,247.84,247.84,247.53,247.65,600.0,240.6002,240.6002,240.2992,240.4157,600.0
2022-03-30 14:00:00,247.62,247.85,247.62,247.84,600.0,240.3866,240.6099,240.3866,240.6002,600.0
2022-03-30 14:05:00,247.84,248.25,247.67,248.25,700.0,240.6002,240.9982,240.4351,240.9982,700.0
2022-03-30 14:10:00,248.08,248.25,248.07,248.07,500.0,240.8332,240.9982,240.8235,240.8235,500.0
2022-03-30 14:15:00,248.0,248.5,248.0,248.16,1700.0,240.7555,241.2409,240.7555,240.9108,1700.0
2022-03-30 14:20:00,248.15,248.15,247.83,247.83,1072.0,240.9011,240.9011,240.5905,240.5905,1072.0
2022-03-30 14:25:00,247.99,248.18,247.98,248.17,903.0,240.7458,240.9302,240.7361,240.9205,903.0
2022-03-30 14:30:00,248.12,248.56,248.11,248.35,906.0,240.872,241.2991,240.8623,241.0953,906.0
2022-03-30 14:35:00,248.43,248.51,248.26,248.51,1521.0,241.1729,241.2506,241.0079,241.2506,1521.0
2022-03-30 14:40:00,248.5,248.51,248.35,248.35,800.0,241.2409,241.2506,241.0953,241.0953,800.0
2022-03-30 14:45:00,248.27,248.54,248.21,248.53,1419.0,241.0176,241.2797,240.9594,241.27,1419.0
2022-03-30 14:50:00,248.43,248.52,248.3,248.52,4197.0,241.1729,241.2603,241.0467,241.2603,4197.0
2022-03-30 14:55:00,248.6,248.87,248.46,248.46,1860.0,241.338,241.6001,241.2021,241.2021,1860.0
2022-03-30 15:00:00,248.37,248.48,248.34,248.35,900.0,241.1147,241.2215,241.0856,241.0953,900.0
2022-03-30 15:05:00,248.2,248.23,248.09,248.09,1000.0,240.9497,240.9788,240.8429,240.8429,1000.0
2022-03-30 15:10:00,247.99,247.99,247.7,247.86,1000.0,240.7458,240.7458,240.4643,240.6196,1000.0
2022-03-30 15:15:00,247.65,247.82,247.62,247.75,1960.0,240.4157,240.5808,240.3866,240.5128,1960.0
2022-03-30 15:20:00,247.81,247.89,247.5,247.51,2200.0,240.5711,240.6487,240.2701,240.2798,2200.0
2022-03-30 15:25:00,247.48,247.75,247.27,247.64,1800.0,240.2507,240.5128,240.0468,240.406,1800.0
2022-03-30 15:30:00,247.66,248.18,247.65,248.1,3157.0,240.4254,240.9302,240.4157,240.8526,3157.0
2022-03-30 15:35:00,248.16,248.49,248.09,248.18,6701.0,240.9108,241.2312,240.8429,240.9302,6701.0
2022-03-30 15:40:00,248.13,248.5,248.09,248.33,4211.0,240.8817,241.2409,240.8429,241.0759,4211.0
2022-03-30 15:45:00,248.36,249.02,248.36,248.97,13499.0,241.105,241.7457,241.105,241.6972,13499.0
2022-03-30 15:50:00,248.88,249.0,248.35,248.49,8529.0,241.6098,241.7263,241.0953,241.2312,8529.0
2022-03-30 15:55:00,248.7,249.19,248.6,249.12,23001.0,241.4351,241.9107,241.338,241.8428,23001.0
2022-03-31 09:30:00,243.95,244.57,240.83,240.83,19525.0,236.8238,237.4257,233.795,233.795,19525.0
2022-03-31 09:35:00,240.82,240.89,238.59,240.3,11077.0,233.7852,233.8532,231.6204,233.2804,11077.0
2022-03-31 09:40:00,240.41,241.95,240.41,241.41,3663.0,233.3872,234.8822,233.3872,234.358,3663.0
2022-03-31 09:45:00,242.01,242.34,240.88,241.9,11692.0,234.9405,235.2608,233.8435,234.8337,11692.0
2022-03-31 09:50:00,242.05,243.57,241.89,243.28,2000.0,234.9793,236.4549,234.824,236.1734,2000.0
2022-03-31 09:55:00,243.69,245.6,243.66,244.43,13845.0,236.5714,238.4256,236.5423,237.2898,13845.0
2022-03-31 10:00:00,245.2,245.54,244.89,244.91,4195.0,238.0373,238.3674,237.7364,237.7558,4195.0
2022-03-31 10:05:00,244.81,245.14,244.01,244.43,12911.0,237.6587,237.9791,236.8821,237.2898,12911.0
2022-03-31 10:10:00,244.39,245.75,244.28,245.53,12695.0,237.251,238.5712,237.1442,238.3577,12695.0
2022-03-31 10:15:00,245.83,245.96,244.48,245.19,11511.0,238.6489,238.7751,237.3383,238.0276,11511.0
2022-03-31 10:20:00,244.91,245.06,244.54,244.58,3807.0,237.7558,237.9014,237.3966,237.4354,3807.0
2022-03-31 10:25:00,244.43,245.12,244.27,244.5,3301.0,237.2898,237.9596,237.1345,237.3577,3301.0
2022-03-31 10:30:00,244.52,244.55,243.48,243.72,3125.0,237.3772,237.4063,236.3675,236.6005,3125.0
2022-03-31 10:35:00,243.81,243.82,242.81,243.52,2501.0,236.6879,236.6976,235.7171,236.4064,2501.0
2022-03-31 10:40:00,243.56,243.56,242.57,242.7,4325.0,236.4452,236.4452,235.4841,235.6103,4325.0
2022-03-31 10:45:00,242.81,244.21,242.81,244.21,1665.0,235.7171,237.0762,235.7171,237.0762,1665.0
2022-03-31 10:50:00,244.42,244.72,244.42,244.72,1533.0,237.2801,237.5713,237.2801,237.5713,1533.0
2022-03-31 10:55:00,244.53,245.43,244.5,245.43,867.0,237.3869,238.2606,237.3577,238.2606,867.0
2022-03-31 11:00:00,245.21,245.28,244.95,244.95,1502.0,238.047,238.115,237.7946,237.7946,1502.0
2022-03-31 11:05:00,245.43,245.46,245.01,245.13,1108.0,238.2606,238.2897,237.8528,237.9693,1108.0
2022-03-31 11:10:00,245.19,245.77,245.16,245.68,1122.0,238.0276,238.5906,237.9985,238.5033,1122.0
2022-03-31 11:15:00,245.53,245.53,245.17,245.19,1200.0,238.3577,238.3577,238.0082,238.0276,1200.0
2022-03-31 11:20:00,245.16,245.46,244.92,245.16,1949.0,237.9985,238.2897,237.7655,237.9985,1949.0
2022-03-31 11:25:00,244.9,245.06,244.84,245.06,700.0,237.7461,237.9014,237.6878,237.9014,700.0
2022-03-31 11:30:00,245.35,245.75,245.35,245.75,922.0,238.1829,238.5712,238.1829,238.5712,922.0
2022-03-31 11:35:00,245.75,245.8,245.1,245.1,1773.0,238.5712,238.6198,237.9402,237.9402,1773.0
2022-03-31 11:40:00,245.12,245.33,244.96,245.33,2285.0,237.9596,238.1635,237.8043,238.1635,2285.0
2022-03-31 11:45:00,244.95,244.95,244.77,244.93,1200.0,237.7946,237.7946,237.6199,237.7752,1200.0
2022-03-31 11:50:00,244.8,244.8,244.62,244.62,500.0,237.649,237.649,237.4742,237.4742,500.0
2022-03-31 11:55:00,244.76,245.0,244.76,244.98,500.0,237.6102,237.8431,237.6102,237.8237,500.0
2022-03-31 12:00:00,245.05,245.32,244.99,245.13,3323.0,237.8917,238.1538,237.8334,237.9693,3323.0
2022-03-31 12:05:00,244.93,245.05,244.71,245.05,1712.0,237.7752,237.8917,237.5616,237.8917,1712.0
2022-03-31 12:10:00,244.9,244.9,244.14,244.47,2908.0,237.7461,237.7461,237.0083,237.3286,2908.0
2022-03-31 12:15:00,244.74,244.9,244.59,244.64,1403.0,237.5907,237.7461,237.4451,237.4937,1403.0
2022-03-31 12:20:00,244.51,244.59,244.33,244.33,1800.0,237.3675,237.4451,237.1927,237.1927,1800.0
2022-03-31 12:25:00,244.41,244.56,244.4,244.42,1793.0,237.2704,237.416,237.2607,237.2801,1793.0
2022-03-31 12:30:00,244.42,244.61,244.27,244.4,3965.0,237.2801,237.4645,237.1345,237.2607,3965.0
2022-03-31 12:35:00,244.55,244.96,244.55,244.92,1018.0,237.4063,237.8043,237.4063,237.7655,1018.0
2022-03-31 12:40:00,244.76,245.04,244.76,244.92,500.0,237.6102,237.882,237.6102,237.7655,500.0
2022-03-31 12:45:00,244.98,245.26,244.98,245.07,900.0,237.8237,238.0955,237.8237,237.9111,900.0
2022-03-31 12:50:00,244.81,244.81,244.4,244.47,2305.0,237.6587,237.6587,237.2607,237.3286,2305.0
2022-03-31 12:55:00,244.43,244.69,244.35,244.42,1016.0,237.2898,237.5422,237.2121,237.2801,1016.0
2022-03-31 13:00:00,244.47,244.63,244.47,244.59,900.0,237.3286,237.4839,237.3286,237.4451,900.0
2022-03-31 13:05:00,244.58,244.76,244.53,244.76,927.0,237.4354,237.6102,237.3869,237.6102,927.0
2022-03-31 13:10:00,244.53,244.88,244.53,244.88,1101.0,237.3869,237.7266,237.3869,237.7266,1101.0
2022-03-31 13:15:00,244.99,245.03,244.76,245.03,901.0,237.8334,237.8723,237.6102,237.8723,901.0
2022-03-31 13:20:00,245.09,245.17,245.09,245.17,400.0,237.9305,238.0082,237.9305,238.0082,400.0
2022-03-31 13:25:00,245.3,245.67,245.26,245.66,1533.0,238.1344,238.4936,238.0955,238.4839,1533.0
2022-03-31 13:30:00,245.59,245.59,245.58,245.59,100.0,238.4159,238.4159,238.4062,238.4159,100.0
2022-03-31 13:35:00,245.38,245.46,245.13,245.13,1286.0,238.212,238.2897,237.9693,237.9693,1286.0
2022-03-31 13:40:00,245.19,245.29,245.05,245.05,1935.0,238.0276,238.1247,237.8917,237.8917,1935.0
2022-03-31 13:45:00,245.23,245.31,245.13,245.13,400.0,238.0664,238.1441,237.9693,237.9693,400.0
2022-03-31 13:50:00,245.25,245.51,245.07,245.12,2426.0,238.0858,238.3382,237.9111,237.9596,2426.0
2022-03-31 13:55:00,244.93,244.97,244.58,244.67,2000.0,237.7752,237.814,237.4354,237.5228,2000.0
2022-03-31 14:00:00,244.47,244.7,244.37,244.5,5500.0,237.3286,237.5519,237.2315,237.3577,5500.0
2022-03-31 14:05:00,244.36,244.54,244.36,244.39,1150.0,237.2218,237.3966,237.2218,237.251,1150.0
2022-03-31 14:10:00,244.43,244.73,244.43,244.73,2000.0,237.2898,237.581,237.2898,237.581,2000.0
2022-03-31 14:15:00,244.61,244.68,244.28,244.68,5095.0,237.4645,237.5325,237.1442,237.5325,5095.0
2022-03-31 14:20:00,244.55,244.99,244.55,244.96,956.0,237.4063,237.8334,237.4063,237.8043,956.0
2022-03-31 14:25:00,244.83,244.86,244.63,244.65,7650.0,237.6781,237.7072,237.4839,237.5034,7650.0
2022-03-31 14:30:00,244.65,244.78,244.37,244.69,9320.0,237.5034,237.6296,237.2315,237.5422,9320.0
2022-03-31 14:35:00,244.83,244.97,244.41,244.44,2317.0,237.6781,237.814,237.2704,237.2995,2317.0
2022-03-31 14:40:00,244.63,244.64,244.41,244.64,2200.0,237.4839,237.4937,237.2704,237.4937,2200.0
2022-03-31 14:45:00,244.7,244.87,244.7,244.75,2200.0,237.5519,237.7169,237.5519,237.6004,2200.0
2022-03-31 14:50:00,244.6,244.83,244.53,244.67,1500.0,237.4548,237.6781,237.3869,237.5228,1500.0
2022-03-31 14:55:00,244.61,244.79,244.61,244.71,930.0,237.4645,237.6393,237.4645,237.5616,930.0
2022-03-31 15:00:00,244.86,245.16,244.73,244.73,3552.0,237.7072,237.9985,237.581,237.581,3552.0
2022-03-31 15:05:00,244.76,244.76,244.51,244.68,1801.0,237.6102,237.6102,237.3675,237.5325,1801.0
2022-03-31 15:10:00,244.64,244.78,244.54,244.67,1700.0,237.4937,237.6296,237.3966,237.5228,1700.0
2022-03-31 15:15:00,244.53,244.63,244.37,244.41,1900.0,237.3869,237.4839,237.2315,237.2704,1900.0
2022-03-31 15:20:00,244.31,244.39,244.13,244.21,4702.0,237.1733,237.251,236.9986,237.0762,4702.0
2022-03-31 15:25:00,244.19,244.32,244.05,244.32,5175.0,237.0568,237.183,236.9209,237.183,5175.0
2022-03-31 15:30:00,244.39,244.6,244.13,244.14,2944.0,237.251,237.4548,236.9986,237.0083,2944.0
2022-03-31 15:35:00,244.16,244.55,244.1,244.33,10940.0,237.0277,237.4063,236.9694,237.1927,10940.0
2022-03-31 15:40:00,244.19,244.29,243.58,243.58,8626.0,237.0568,237.1539,236.4646,236.4646,8626.0
2022-03-31 15:45:00,243.59,243.79,243.27,243.38,13978.0,236.4743,236.6685,236.1637,236.2705,13978.0
2022-03-31 15:50:00,243.3,243.35,242.86,243.03,26179.0,236.1928,236.2413,235.7657,235.9307,26179.0
2022-03-31 15:55:00,242.93,243.52,242.39,242.4,73202.0,235.8336,236.4064,235.3094,235.3191,73202.0
2022-04-01 09:30:00,244.19,244.19,242.23,242.76,5557.0,237.0568,237.0568,235.1541,235.6686,5557.0
2022-04-01 09:35:00,243.4,244.5,243.4,243.98,2691.0,236.2899,237.3577,236.2899,236.8529,2691.0
2022-04-01 09:40:00,244.12,244.12,244.0,244.07,950.0,236.9888,236.9888,236.8724,236.9403,950.0
2022-04-01 09:45:00,244.03,244.03,243.6,243.73,500.0,236.9015,236.9015,236.484,236.6102,500.0
2022-04-01 09:50:00,243.79,244.15,242.99,243.0,3129.0,236.6685,237.018,235.8919,235.9016,3129.0
2022-04-01 09:55:00,243.07,244.09,243.01,244.09,5009.0,235.9695,236.9597,235.9113,236.9597,5009.0
2022-04-01 10:00:00,244.09,244.22,243.61,244.22,3739.0,236.9597,237.0859,236.4937,237.0859,3739.0
2022-04-01 10:05:00,244.0,244.3,243.9,243.97,3438.0,236.8724,237.1636,236.7753,236.8432,3438.0
2022-04-01 10:10:00,244.03,244.22,243.85,243.97,14945.0,236.9015,237.0859,236.7267,236.8432,14945.0
2022-04-01 10:15:00,244.01,244.06,243.36,243.36,2304.0,236.8821,236.9306,236.251,236.251,2304.0
2022-04-01 10:20:00,243.14,243.14,242.08,242.44,1633.0,236.0375,236.0375,235.0084,235.3579,1633.0
2022-04-01 10:25:00,242.45,242.52,242.09,242.52,600.0,235.3676,235.4356,235.0181,235.4356,600.0
2022-04-01 10:30:00,242.81,242.89,242.65,242.67,624.0,235.7171,235.7948,235.5618,235.5812,624.0
2022-04-01 10:35:00,242.78,243.11,242.75,242.75,881.0,235.688,236.0084,235.6589,235.6589,881.0
2022-04-01 10:40:00,242.92,243.05,242.75,242.93,1744.0,235.8239,235.9501,235.6589,235.8336,1744.0
2022-04-01 10:45:00,242.95,243.14,242.9,242.91,2447.0,235.853,236.0375,235.8045,235.8142,2447.0
2022-04-01 10:50:00,242.91,243.33,242.88,243.09,2500.0,235.8142,236.2219,235.7851,235.9889,2500.0
2022-04-01 10:55:00,243.11,243.51,242.85,243.51,1100.0,236.0084,236.3967,235.7559,236.3967,1100.0
2022-04-01 11:00:00,243.54,243.54,242.93,243.24,1602.0,236.4258,236.4258,235.8336,236.1346,1602.0
2022-04-01 11:05:00,242.83,243.01,242.81,243.01,900.0,235.7365,235.9113,235.7171,235.9113,900.0
2022-04-01 11:10:00,243.05,243.05,242.7,242.7,200.0,235.9501,235.9501,235.6103,235.6103,200.0
2022-04-01 11:15:00,242.81,243.28,242.78,242.78,1622.0,235.7171,236.1734,235.688,235.688,1622.0
2022-04-01 11:20:00,243.23,243.23,242.86,242.91,1930.0,236.1248,236.1248,235.7657,235.8142,1930.0
2022-04-01 11:25:00,242.81,242.81,242.71,242.71,300.0,235.7171,235.7171,235.62,235.62,300.0
2022-04-01 11:30:00,242.78,242.79,242.56,242.68,1900.0,235.688,235.6977,235.4744,235.5909,1900.0
2022-04-01 11:35:00,242.6,242.6,242.06,242.06,800.0,235.5132,235.5132,234.989,234.989,800.0
2022-04-01 11:40:00,241.95,242.03,241.72,241.92,1701.0,234.8822,234.9599,234.659,234.8531,1701.0
2022-04-01 11:45:00,241.88,242.29,241.79,242.12,2374.0,234.8143,235.2123,234.7269,235.0473,2374.0
2022-04-01 11:50:00,241.92,242.24,241.68,242.24,1601.0,234.8531,235.1638,234.6201,235.1638,1601.0
2022-04-01 11:55:00,241.97,241.97,241.45,241.53,915.0,234.9017,234.9017,234.3968,234.4745,915.0
2022-04-01 12:00:00,241.52,241.57,241.27,241.48,2319.0,234.4648,234.5133,234.2221,234.426,2319.0
2022-04-01 12:05:00,241.41,241.47,241.1,241.26,1351.0,234.358,234.4163,234.0571,234.2124,1351.0
2022-04-01 12:10:00,241.33,241.5,241.14,241.36,2833.0,234.2803,234.4454,234.0959,234.3095,2833.0
2022-04-01 12:15:00,241.42,241.52,241.35,241.39,2400.0,234.3677,234.4648,234.2998,234.3386,2400.0
2022-04-01 12:20:00,241.4,241.53,241.35,241.37,700.0,234.3483,234.4745,234.2998,234.3192,700.0
2022-04-01 12:25:00,241.63,241.98,241.57,241.89,3283.0,234.5716,234.9114,234.5133,234.824,3283.0
2022-04-01 12:30:00,241.97,241.99,241.71,241.93,3065.0,234.9017,234.9211,234.6492,234.8628,3065.0
2022-04-01 12:35:00,242.12,242.28,241.93,242.28,400.0,235.0473,235.2026,234.8628,235.2026,400.0
2022-04-01 12:40:00,242.17,242.88,241.97,242.88,2918.0,235.0958,235.7851,234.9017,235.7851,2918.0
2022-04-01 12:45:00,242.62,243.03,242.58,243.03,1912.0,235.5327,235.9307,235.4938,235.9307,1912.0
2022-04-01 12:50:00,243.04,243.08,242.79,243.08,1100.0,235.9404,235.9792,235.6977,235.9792,1100.0
2022-04-01 12:55:00,243.07,243.26,242.96,243.17,930.0,235.9695,236.154,235.8627,236.0666,930.0
2022-04-01 13:00:00,243.11,243.13,242.96,243.03,600.0,236.0084,236.0278,235.8627,235.9307,600.0
2022-04-01 13:05:00,243.2,243.2,243.01,243.04,800.0,236.0957,236.0957,235.9113,235.9404,800.0
2022-04-01 13:10:00,242.73,242.86,242.73,242.85,400.0,235.6395,235.7657,235.6395,235.7559,400.0
2022-04-01 13:15:00,243.0,243.06,242.96,243.0,600.0,235.9016,235.9598,235.8627,235.9016,600.0
2022-04-01 13:20:00,242.84,243.01,242.76,243.0,2164.0,235.7462,235.9113,235.6686,235.9016,2164.0
2022-04-01 13:25:00,243.09,243.65,243.03,243.37,7298.0,235.9889,236.5326,235.9307,236.2608,7298.0
2022-04-01 13:30:00,243.49,243.63,243.49,243.63,360.0,236.3773,236.5132,236.3773,236.5132,360.0
2022-04-01 13:35:00,243.61,244.18,243.61,244.14,9478.0,236.4937,237.0471,236.4937,237.0083,9478.0
2022-04-01 13:40:00,244.35,244.89,244.35,244.78,2070.0,237.2121,237.7364,237.2121,237.6296,2070.0
2022-04-01 13:45:00,244.77,245.89,244.77,245.76,8974.0,237.6199,238.7071,237.6199,238.5809,8974.0
2022-04-01 13:50:00,245.77,246.13,245.77,246.12,905.0,238.5906,238.9401,238.5906,238.9304,905.0
2022-04-01 13:55:00,246.41,246.56,246.34,246.56,775.0,239.212,239.3576,239.144,239.3576,775.0
2022-04-01 14:00:00,246.48,246.75,246.48,246.74,880.0,239.2799,239.542,239.2799,239.5323,880.0
2022-04-01 14:05:00,247.28,247.28,246.84,246.84,701.0,240.0565,240.0565,239.6294,239.6294,701.0
2022-04-01 14:10:00,246.94,246.94,246.82,246.82,609.0,239.7265,239.7265,239.61,239.61,609.0
2022-04-01 14:15:00,246.85,247.08,246.61,247.01,800.0,239.6391,239.8624,239.4061,239.7944,800.0
2022-04-01 14:20:00,246.97,247.01,246.79,246.79,1013.0,239.7556,239.7944,239.5809,239.5809,1013.0
2022-04-01 14:25:00,246.96,247.25,246.96,247.19,1400.0,239.7459,240.0274,239.7459,239.9692,1400.0
2022-04-01 14:30:00,247.17,247.48,247.17,247.3,1121.0,239.9498,240.2507,239.9498,240.076,1121.0
2022-04-01 14:35:00,247.43,247.45,247.19,247.2,1200.0,240.2022,240.2216,239.9692,239.9789,1200.0
2022-04-01 14:40:00,247.29,247.39,246.99,247.27,1400.0,240.0662,240.1633,239.775,240.0468,1400.0
2022-04-01 14:45:00,247.45,247.45,247.13,247.16,601.0,240.2216,240.2216,239.9109,239.94,601.0
2022-04-01 14:50:00,246.91,246.91,246.82,246.82,300.0,239.6973,239.6973,239.61,239.61,300.0
2022-04-01 14:55:00,246.71,246.84,246.34,246.58,903.0,239.5032,239.6294,239.144,239.377,903.0
2022-04-01 15:00:00,246.42,247.01,246.41,246.79,1810.0,239.2217,239.7944,239.212,239.5809,1810.0
2022-04-01 15:05:00,246.92,246.92,246.74,246.83,604.0,239.7071,239.7071,239.5323,239.6197,604.0
2022-04-01 15:10:00,246.87,246.87,246.43,246.53,1100.0,239.6585,239.6585,239.2314,239.3284,1100.0
2022-04-01 15:15:00,246.59,246.73,246.14,246.14,2585.0,239.3867,239.5226,238.9498,238.9498,2585.0
2022-04-01 15:20:00,246.07,246.29,245.92,246.08,2432.0,238.8819,239.0955,238.7363,238.8916,2432.0
2022-04-01 15:25:00,246.02,246.2,245.66,245.84,2339.0,238.8333,239.0081,238.4839,238.6586,2339.0
2022-04-01 15:30:00,245.78,245.87,245.39,245.46,2121.0,238.6004,238.6877,238.2217,238.2897,2121.0
2022-04-01 15:35:00,245.55,245.62,245.24,245.57,3839.0,238.3771,238.445,238.0761,238.3965,3839.0
2022-04-01 15:40:00,245.61,245.84,245.37,245.49,4141.0,238.4353,238.6586,238.2023,238.3188,4141.0
2022-04-01 15:45:00,245.41,245.51,245.05,245.3,8191.0,238.2412,238.3382,237.8917,238.1344,8191.0
2022-04-01 15:50:00,245.39,246.28,245.39,246.12,14555.0,238.2217,239.0857,238.2217,238.9304,14555.0
2022-04-01 15:55:00,246.05,246.49,246.02,246.34,17958.0,238.8625,239.2896,238.8333,239.144,17958.0
2022-04-04 09:30:00,246.6,246.78,246.6,246.78,5481.0,239.3964,239.5711,239.3964,239.5711,5481.0
2022-04-04 09:35:00,247.34,248.62,247.33,248.57,517.0,240.1148,241.3574,240.1051,241.3089,517.0
2022-04-04 09:40:00,248.68,248.82,248.41,248.41,700.0,241.4156,241.5516,241.1535,241.1535,700.0
2022-04-04 09:45:00,248.41,248.41,248.41,248.41,0.0,241.1535,241.1535,241.1535,241.1535,0.0
2022-04-04 09:50:00,246.75,246.81,246.3,246.81,400.0,239.542,239.6003,239.1052,239.6003,400.0
2022-04-04 09:55:00,246.8,246.85,246.35,246.36,1200.0,239.5906,239.6391,239.1537,239.1634,1200.0
2022-04-04 10:00:00,245.53,245.53,244.33,244.34,1205.0,238.3577,238.3577,237.1927,237.2024,1205.0
2022-04-04 10:05:00,244.65,245.32,244.52,245.32,2102.0,237.5034,238.1538,237.3772,238.1538,2102.0
2022-04-04 10:10:00,245.45,245.45,244.61,244.61,300.0,238.28,238.28,237.4645,237.4645,300.0
2022-04-04 10:15:00,244.51,244.51,243.59,243.91,2096.0,237.3675,237.3675,236.4743,236.785,2096.0
2022-04-04 10:20:00,244.11,244.11,243.97,244.09,600.0,236.9791,236.9791,236.8432,236.9597,600.0
2022-04-04 10:25:00,244.13,244.23,243.89,244.22,1045.0,236.9986,237.0956,236.7656,237.0859,1045.0
2022-04-04 10:30:00,244.02,244.36,243.91,243.92,1605.0,236.8918,237.2218,236.785,236.7947,1605.0
2022-04-04 10:35:00,243.52,243.71,243.3,243.42,2420.0,236.4064,236.5908,236.1928,236.3093,2420.0
2022-04-04 10:40:00,243.79,243.94,243.5,243.5,679.0,236.6685,236.8141,236.387,236.387,679.0
2022-04-04 10:45:00,243.37,243.64,243.3,243.3,980.0,236.2608,236.5229,236.1928,236.1928,980.0
2022-04-04 10:50:00,243.29,243.99,243.29,243.88,900.0,236.1831,236.8626,236.1831,236.7559,900.0
2022-04-04 10:55:00,243.59,243.88,243.37,243.54,1300.0,236.4743,236.7559,236.2608,236.4258,1300.0
2022-04-04 11:00:00,244.13,244.32,243.68,243.68,1100.0,236.9986,237.183,236.5617,236.5617,1100.0
2022-04-04 11:05:00,243.98,244.38,243.98,244.26,1510.0,236.8529,237.2413,236.8529,237.1248,1510.0
2022-04-04 11:10:00,244.22,244.24,243.83,243.83,1400.0,237.0859,237.1053,236.7073,236.7073,1400.0
2022-04-04 11:15:00,243.77,243.77,243.39,243.56,500.0,236.6491,236.6491,236.2802,236.4452,500.0
2022-04-04 11:20:00,243.76,243.87,243.56,243.87,400.0,236.6394,236.7462,236.4452,236.7462,400.0
2022-04-04 11:25:00,243.94,244.1,243.92,244.09,600.0,236.8141,236.9694,236.7947,236.9597,600.0
2022-04-04 11:30:00,244.47,244.73,244.46,244.73,300.0,237.3286,237.581,237.3189,237.581,300.0
2022-04-04 11:35:00,244.85,244.9,244.24,244.43,1009.0,237.6975,237.7461,237.1053,237.2898,1009.0
2022-04-04 11:40:00,244.37,244.38,244.33,244.36,300.0,237.2315,237.2413,237.1927,237.2218,300.0
2022-04-04 11:45:00,244.84,244.84,244.69,244.7,300.0,237.6878,237.6878,237.5422,237.5519,300.0
2022-04-04 11:50:00,244.77,244.87,244.77,244.87,500.0,237.6199,237.7169,237.6199,237.7169,500.0
2022-04-04 11:55:00,244.83,245.84,244.81,245.82,2400.0,237.6781,238.6586,237.6587,238.6392,2400.0
2022-04-04 12:00:00,245.79,246.2,245.79,246.04,1073.0,238.6101,239.0081,238.6101,238.8528,1073.0
2022-04-04 12:05:00,246.19,246.32,245.42,245.57,1433.0,238.9984,239.1246,238.2509,238.3965,1433.0
2022-04-04 12:10:00,245.64,245.93,245.45,245.56,800.0,238.4644,238.746,238.28,238.3868,800.0
2022-04-04 12:15:00,245.46,245.55,245.08,245.47,1565.0,238.2897,238.3771,237.9208,238.2994,1565.0
2022-04-04 12:20:00,245.47,245.95,245.47,245.95,800.0,238.2994,238.7654,238.2994,238.7654,800.0
2022-04-04 12:25:00,246.24,246.27,245.95,246.25,1250.0,239.0469,239.076,238.7654,239.0566,1250.0
2022-04-04 12:30:00,246.0,246.0,246.0,246.0,200.0,238.8139,238.8139,238.8139,238.8139,200.0
2022-04-04 12:35:00,246.22,246.22,245.69,245.98,1487.0,239.0275,239.0275,238.513,238.7945,1487.0
2022-04-04 12:40:00,245.81,245.81,245.54,245.65,1010.0,238.6295,238.6295,238.3674,238.4742,1010.0
2022-04-04 12:45:00,245.42,245.89,245.33,245.89,1649.0,238.2509,238.7071,238.1635,238.7071,1649.0
2022-04-04 12:50:00,245.84,246.57,245.84,246.43,5715.0,238.6586,239.3673,238.6586,239.2314,5715.0
2022-04-04 12:55:00,246.35,246.35,245.79,246.01,600.0,239.1537,239.1537,238.6101,238.8236,600.0
2022-04-04 13:00:00,245.52,245.81,245.51,245.81,400.0,238.348,238.6295,238.3382,238.6295,400.0
2022-04-04 13:05:00,245.73,246.05,245.63,245.63,703.0,238.5518,238.8625,238.4547,238.4547,703.0
2022-04-04 13:10:00,245.78,246.37,245.78,246.37,3213.0,238.6004,239.1731,238.6004,239.1731,3213.0
2022-04-04 13:15:00,246.35,246.38,245.96,246.06,600.0,239.1537,239.1828,238.7751,238.8722,600.0
2022-04-04 13:20:00,246.03,246.09,245.82,245.82,300.0,238.8431,238.9013,238.6392,238.6392,300.0
2022-04-04 13:25:00,246.02,246.12,245.77,246.12,764.0,238.8333,238.9304,238.5906,238.9304,764.0
2022-04-04 13:30:00,246.05,246.11,245.87,245.88,1411.0,238.8625,238.9207,238.6877,238.6974,1411.0
2022-04-04 13:35:00,245.73,245.73,245.36,245.56,400.0,238.5518,238.5518,238.1926,238.3868,400.0
2022-04-04 13:40:00,245.64,245.85,245.64,245.82,1300.0,238.4644,238.6683,238.4644,238.6392,1300.0
2022-04-04 13:45:00,245.72,245.76,245.45,245.48,600.0,238.5421,238.5809,238.28,238.3091,600.0
2022-04-04 13:50:00,245.75,245.88,245.53,245.7,875.0,238.5712,238.6974,238.3577,238.5227,875.0
2022-04-04 13:55:00,245.72,245.86,245.66,245.86,900.0,238.5421,238.678,238.4839,238.678,900.0
2022-04-04 14:00:00,245.67,245.81,245.58,245.58,520.0,238.4936,238.6295,238.4062,238.4062,520.0
2022-04-04 14:05:00,245.34,245.34,245.1,245.12,815.0,238.1732,238.1732,237.9402,237.9596,815.0
2022-04-04 14:10:00,245.06,245.17,244.99,245.14,1202.0,237.9014,238.0082,237.8334,237.9791,1202.0
2022-04-04 14:15:00,245.18,245.42,245.17,245.31,800.0,238.0179,238.2509,238.0082,238.1441,800.0
2022-04-04 14:20:00,245.48,245.51,245.3,245.35,1210.0,238.3091,238.3382,238.1344,238.1829,1210.0
2022-04-04 14:25:00,245.53,245.55,245.39,245.39,601.0,238.3577,238.3771,238.2217,238.2217,601.0
2022-04-04 14:30:00,245.54,245.6,245.47,245.55,500.0,238.3674,238.4256,238.2994,238.3771,500.0
2022-04-04 14:35:00,245.51,245.54,245.29,245.29,500.0,238.3382,238.3674,238.1247,238.1247,500.0
2022-04-04 14:40:00,245.27,245.59,245.27,245.32,800.0,238.1053,238.4159,238.1053,238.1538,800.0
2022-04-04 14:45:00,245.19,245.19,245.08,245.08,301.0,238.0276,238.0276,237.9208,237.9208,301.0
2022-04-04 14:50:00,245.18,245.29,245.04,245.29,3032.0,238.0179,238.1247,237.882,238.1247,3032.0
2022-04-04 14:55:00,245.18,245.25,245.18,245.21,500.0,238.0179,238.0858,238.0179,238.047,500.0
2022-04-04 15:00:00,245.05,245.11,245.05,245.1,406.0,237.8917,237.9499,237.8917,237.9402,406.0
2022-04-04 15:05:00,245.24,245.28,245.0,245.08,1463.0,238.0761,238.115,237.8431,237.9208,1463.0
2022-04-04 15:10:00,245.16,245.16,245.01,245.01,500.0,237.9985,237.9985,237.8528,237.8528,500.0
2022-04-04 15:15:00,245.0,245.38,245.0,245.38,1899.0,237.8431,238.212,237.8431,238.212,1899.0
2022-04-04 15:20:00,245.37,245.48,245.31,245.32,800.0,238.2023,238.3091,238.1441,238.1538,800.0
2022-04-04 15:25:00,245.32,245.35,245.05,245.15,1001.0,238.1538,238.1829,237.8917,237.9888,1001.0
2022-04-04 15:30:00,245.1,245.31,245.04,245.06,3176.0,237.9402,238.1441,237.882,237.9014,3176.0
2022-04-04 15:35:00,245.1,245.23,244.7,245.05,4600.0,237.9402,238.0664,237.5519,237.8917,4600.0
2022-04-04 15:40:00,244.97,245.34,244.97,245.16,2546.0,237.814,238.1732,237.814,237.9985,2546.0
2022-04-04 15:45:00,245.11,245.62,245.11,245.62,3771.0,237.9499,238.445,237.9499,238.445,3771.0
2022-04-04 15:50:00,245.88,246.07,245.67,245.84,6750.0,238.6974,238.8819,238.4936,238.6586,6750.0
2022-04-04 15:55:00,245.76,246.1,245.54,245.65,23931.0,238.5809,238.911,238.3674,238.4742,23931.0
2022-04-05 09:30:00,245.44,246.03,245.26,246.03,6248.0,238.2703,238.8431,238.0955,238.8431,6248.0
2022-04-05 09:35:00,246.13,247.74,245.92,247.74,2555.0,238.9401,240.5031,238.7363,240.5031,2555.0
2022-04-05 09:40:00,247.31,248.33,247.31,247.86,1094.0,240.0857,241.0759,240.0857,240.6196,1094.0
2022-04-05 09:45:00,247.8,248.09,247.58,247.99,11614.0,240.5613,240.8429,240.3478,240.7458,11614.0
2022-04-05 09:50:00,248.26,248.56,248.21,248.56,1800.0,241.0079,241.2991,240.9594,241.2991,1800.0
2022-04-05 09:55:00,248.58,249.81,248.55,249.61,1900.0,241.3186,242.5126,241.2894,242.3185,1900.0
2022-04-05 10:00:00,249.78,250.36,249.68,250.27,1130.0,242.4835,243.0466,242.3864,242.9592,1130.0
2022-04-05 10:05:00,250.26,250.34,249.24,249.44,4259.0,242.9495,243.0272,241.9593,242.1534,4259.0
2022-04-05 10:10:00,249.6,249.74,248.95,249.17,1541.0,242.3088,242.4447,241.6778,241.8913,1541.0
2022-04-05 10:15:00,248.77,248.94,248.36,248.9,2650.0,241.503,241.668,241.105,241.6292,2650.0
2022-04-05 10:20:00,248.83,249.03,248.41,248.96,2251.0,241.5613,241.7554,241.1535,241.6875,2251.0
2022-04-05 10:25:00,249.44,249.99,249.43,249.83,2800.0,242.1534,242.6874,242.1437,242.532,2800.0
2022-04-05 10:30:00,249.94,249.94,248.82,248.82,1300.0,242.6388,242.6388,241.5516,241.5516,1300.0
2022-04-05 10:35:00,248.76,249.15,248.76,248.94,1027.0,241.4933,241.8719,241.4933,241.668,1027.0
2022-04-05 10:40:00,248.86,249.0,248.86,249.0,200.0,241.5904,241.7263,241.5904,241.7263,200.0
2022-04-05 10:45:00,249.04,249.17,248.96,249.04,2201.0,241.7651,241.8913,241.6875,241.7651,2201.0
2022-04-05 10:50:00,249.14,249.74,249.14,249.74,1765.0,241.8622,242.4447,241.8622,242.4447,1765.0
2022-04-05 10:55:00,249.82,249.82,249.62,249.66,570.0,242.5223,242.5223,242.3282,242.367,570.0
2022-04-05 11:00:00,249.67,249.67,249.32,249.36,1293.0,242.3767,242.3767,242.0369,242.0758,1293.0
2022-04-05 11:05:00,249.2,249.2,248.39,248.39,407.0,241.9205,241.9205,241.1341,241.1341,407.0
2022-04-05 11:10:00,248.58,248.95,248.58,248.86,1100.0,241.3186,241.6778,241.3186,241.5904,1100.0
2022-04-05 11:15:00,248.78,248.83,248.75,248.75,800.0,241.5127,241.5613,241.4836,241.4836,800.0
2022-04-05 11:20:00,248.8,248.84,248.39,248.39,516.0,241.5321,241.571,241.1341,241.1341,516.0
2022-04-05 11:25:00,248.05,248.1,247.91,247.91,1151.0,240.804,240.8526,240.6681,240.6681,1151.0
2022-04-05 11:30:00,248.0,248.18,247.99,248.11,601.0,240.7555,240.9302,240.7458,240.8623,601.0
2022-04-05 11:35:00,247.73,247.73,247.66,247.66,401.0,240.4934,240.4934,240.4254,240.4254,401.0
2022-04-05 11:40:00,247.25,247.56,247.25,247.53,1371.0,240.0274,240.3284,240.0274,240.2992,1371.0
2022-04-05 11:45:00,247.38,247.41,247.23,247.26,2761.0,240.1536,240.1827,240.008,240.0371,2761.0
2022-04-05 11:50:00,247.38,247.59,247.14,247.14,1117.0,240.1536,240.3575,239.9206,239.9206,1117.0
2022-04-05 11:55:00,247.17,247.49,247.17,247.36,3194.0,239.9498,240.2604,239.9498,240.1342,3194.0
2022-04-05 12:00:00,247.39,247.55,247.24,247.35,1600.0,240.1633,240.3187,240.0177,240.1245,1600.0
2022-04-05 12:05:00,247.16,247.17,247.16,247.17,300.0,239.94,239.9498,239.94,239.9498,300.0
2022-04-05 12:10:00,247.19,247.19,247.01,247.16,500.0,239.9692,239.9692,239.7944,239.94,500.0
2022-04-05 12:15:00,247.11,247.11,247.11,247.11,100.0,239.8915,239.8915,239.8915,239.8915,100.0
2022-04-05 12:20:00,246.92,246.92,246.57,246.67,1669.0,239.7071,239.7071,239.3673,239.4644,1669.0
2022-04-05 12:25:00,246.37,246.38,246.11,246.12,851.0,239.1731,239.1828,238.9207,238.9304,851.0
2022-04-05 12:30:00,246.16,246.16,245.96,245.99,978.0,238.9693,238.9693,238.7751,238.8042,978.0
2022-04-05 12:35:00,245.9,246.19,245.89,246.18,1305.0,238.7169,238.9984,238.7071,238.9887,1305.0
2022-04-05 12:40:00,246.28,246.4,246.25,246.29,1366.0,239.0857,239.2022,239.0566,239.0955,1366.0
2022-04-05 12:45:00,246.22,246.26,246.08,246.26,900.0,239.0275,239.0663,238.8916,239.0663,900.0
2022-04-05 12:50:00,246.18,246.34,246.18,246.34,200.0,238.9887,239.144,238.9887,239.144,200.0
2022-04-05 12:55:00,246.42,246.55,246.13,246.13,407.0,239.2217,239.3479,238.9401,238.9401,407.0
2022-04-05 13:00:00,246.26,246.32,246.25,246.32,975.0,239.0663,239.1246,239.0566,239.1246,975.0
2022-04-05 13:05:00,246.21,246.72,246.21,246.72,400.0,239.0178,239.5129,239.0178,239.5129,400.0
2022-04-05 13:10:00,246.83,246.83,246.57,246.67,500.0,239.6197,239.6197,239.3673,239.4644,500.0
2022-04-05 13:15:00,246.46,246.61,246.43,246.43,500.0,239.2605,239.4061,239.2314,239.2314,500.0
2022-04-05 13:20:00,246.53,246.66,246.48,246.55,605.0,239.3284,239.4546,239.2799,239.3479,605.0
2022-04-05 13:25:00,246.46,246.5,246.16,246.27,532.0,239.2605,239.2993,238.9693,239.076,532.0
2022-04-05 13:30:00,246.14,246.14,245.86,246.03,966.0,238.9498,238.9498,238.678,238.8431,966.0
2022-04-05 13:35:00,246.11,246.11,245.99,246.04,811.0,238.9207,238.9207,238.8042,238.8528,811.0
2022-04-05 13:40:00,245.95,245.95,245.61,245.67,779.0,238.7654,238.7654,238.4353,238.4936,779.0
2022-04-05 13:45:00,245.69,245.8,245.61,245.8,1297.0,238.513,238.6198,238.4353,238.6198,1297.0
2022-04-05 13:50:00,245.59,245.59,245.43,245.56,834.0,238.4159,238.4159,238.2606,238.3868,834.0
2022-04-05 13:55:00,245.7,245.77,245.55,245.55,415.0,238.5227,238.5906,238.3771,238.3771,415.0
2022-04-05 14:00:00,245.75,245.75,245.32,245.43,603.0,238.5712,238.5712,238.1538,238.2606,603.0
2022-04-05 14:05:00,245.35,245.45,245.25,245.25,712.0,238.1829,238.28,238.0858,238.0858,712.0
2022-04-05 14:10:00,245.31,245.31,245.01,245.01,306.0,238.1441,238.1441,237.8528,237.8528,306.0
2022-04-05 14:15:00,244.82,245.18,244.82,245.18,2000.0,237.6684,238.0179,237.6684,238.0179,2000.0
2022-04-05 14:20:00,245.4,245.4,245.32,245.32,200.0,238.2315,238.2315,238.1538,238.1538,200.0
2022-04-05 14:25:00,245.46,245.46,245.32,245.32,200.0,238.2897,238.2897,238.1538,238.1538,200.0
2022-04-05 14:30:00,245.05,245.23,245.04,245.23,1281.0,237.8917,238.0664,237.882,238.0664,1281.0
2022-04-05 14:35:00,245.31,245.43,245.3,245.3,1489.0,238.1441,238.2606,238.1344,238.1344,1489.0
2022-04-05 14:40:00,245.13,245.52,245.13,245.52,4073.0,237.9693,238.348,237.9693,238.348,4073.0
2022-04-05 14:45:00,245.56,245.56,245.43,245.53,1300.0,238.3868,238.3868,238.2606,238.3577,1300.0
2022-04-05 14:50:00,245.5,245.55,245.46,245.55,700.0,238.3285,238.3771,238.2897,238.3771,700.0
2022-04-05 14:55:00,245.55,245.66,245.09,245.09,1413.0,238.3771,238.4839,237.9305,237.9305,1413.0
2022-04-05 15:00:00,245.1,245.1,244.87,244.96,1903.0,237.9402,237.9402,237.7169,237.8043,1903.0
2022-04-05 15:05:00,244.95,244.95,244.81,244.91,2367.0,237.7946,237.7946,237.6587,237.7558,2367.0
2022-04-05 15:10:00,244.94,244.95,244.69,244.69,1100.0,237.7849,237.7946,237.5422,237.5422,1100.0
2022-04-05 15:15:00,244.66,244.98,244.66,244.98,5200.0,237.5131,237.8237,237.5131,237.8237,5200.0
2022-04-05 15:20:00,244.61,244.89,244.6,244.89,3800.0,237.4645,237.7364,237.4548,237.7364,3800.0
2022-04-05 15:25:00,244.85,244.85,244.59,244.79,5400.0,237.6975,237.6975,237.4451,237.6393,5400.0
2022-04-05 15:30:00,244.7,244.71,244.33,244.38,5927.0,237.5519,237.5616,237.1927,237.2413,5927.0
2022-04-05 15:35:00,244.37,244.53,244.03,244.17,5136.0,237.2315,237.3869,236.9015,237.0374,5136.0
2022-04-05 15:40:00,244.17,244.7,244.17,244.7,6819.0,237.0374,237.5519,237.0374,237.5519,6819.0
2022-04-05 15:45:00,244.54,244.89,244.54,244.66,8967.0,237.3966,237.7364,237.3966,237.5131,8967.0
2022-04-05 15:50:00,244.56,245.45,244.51,245.14,15308.0,237.416,238.28,237.3675,237.9791,15308.0
2022-04-05 15:55:00,245.1,245.53,244.91,245.53,23306.0,237.9402,238.3577,237.7558,238.3577,23306.0
2022-04-06 09:30:00,243.98,245.42,243.64,243.82,12391.0,236.8529,238.2509,236.5229,236.6976,12391.0
2022-04-06 09:35:00,243.65,243.99,243.54,243.83,2312.0,236.5326,236.8626,236.4258,236.7073,2312.0
2022-04-06 09:40:00,243.63,243.75,242.33,242.33,922.0,236.5132,236.6297,235.2511,235.2511,922.0
2022-04-06 09:45:00,242.76,243.17,242.64,243.17,742.0,235.6686,236.0666,235.5521,236.0666,742.0
2022-04-06 09:50:00,242.74,242.74,241.46,241.92,3412.0,235.6492,235.6492,234.4066,234.8531,3412.0
2022-04-06 09:55:00,241.92,242.56,241.85,242.41,1780.0,234.8531,235.4744,234.7852,235.3288,1780.0
2022-04-06 10:00:00,242.61,242.94,241.88,242.25,2873.0,235.523,235.8433,234.8143,235.1735,2873.0
2022-04-06 10:05:00,242.07,242.52,242.07,242.28,1016.0,234.9987,235.4356,234.9987,235.2026,1016.0
2022-04-06 10:10:00,242.08,242.48,242.08,242.43,2339.0,235.0084,235.3968,235.0084,235.3482,2339.0
2022-04-06 10:15:00,242.19,242.46,242.08,242.46,1100.0,235.1152,235.3773,235.0084,235.3773,1100.0
2022-04-06 10:20:00,242.04,242.04,241.21,241.4,2050.0,234.9696,234.9696,234.1639,234.3483,2050.0
2022-04-06 10:25:00,241.57,241.57,240.82,240.82,865.0,234.5133,234.5133,233.7852,233.7852,865.0
2022-04-06 10:30:00,240.68,241.02,240.64,240.99,1248.0,233.6493,233.9794,233.6105,233.9503,1248.0
2022-04-06 10:35:00,241.08,241.43,241.0,241.41,1762.0,234.0377,234.3774,233.96,234.358,1762.0
2022-04-06 10:40:00,241.19,241.19,240.97,241.05,2805.0,234.1444,234.1444,233.9309,234.0085,2805.0
2022-04-06 10:45:00,240.91,241.49,240.91,241.49,820.0,233.8726,234.4357,233.8726,234.4357,820.0
2022-04-06 10:50:00,241.63,241.7,241.45,241.6,914.0,234.5716,234.6395,234.3968,234.5425,914.0
2022-04-06 10:55:00,241.71,241.71,241.71,241.71,154.0,234.6492,234.6492,234.6492,234.6492,154.0
2022-04-06 11:00:00,241.58,241.58,241.16,241.55,1409.0,234.523,234.523,234.1153,234.4939,1409.0
2022-04-06 11:05:00,241.52,241.52,240.89,240.89,1799.0,234.4648,234.4648,233.8532,233.8532,1799.0
2022-04-06 11:10:00,240.85,241.38,240.85,241.38,2422.0,233.8144,234.3289,233.8144,234.3289,2422.0
2022-04-06 11:15:00,241.9,241.9,241.63,241.63,2351.0,234.8337,234.8337,234.5716,234.5716,2351.0
2022-04-06 11:20:00,241.69,241.92,241.68,241.92,500.0,234.6298,234.8531,234.6201,234.8531,500.0
2022-04-06 11:25:00,241.84,242.13,241.84,242.07,1861.0,234.7754,235.057,234.7754,234.9987,1861.0
2022-04-06 11:30:00,241.99,242.22,241.67,241.67,1301.0,234.9211,235.1443,234.6104,234.6104,1301.0
2022-04-06 11:35:00,241.86,242.06,241.83,242.06,1081.0,234.7949,234.989,234.7657,234.989,1081.0
2022-04-06 11:40:00,242.25,242.84,242.25,242.84,711.0,235.1735,235.7462,235.1735,235.7462,711.0
2022-04-06 11:45:00,243.15,243.36,243.15,243.36,220.0,236.0472,236.251,236.0472,236.251,220.0
2022-04-06 11:50:00,243.38,243.42,243.17,243.17,1688.0,236.2705,236.3093,236.0666,236.0666,1688.0
2022-04-06 11:55:00,243.08,243.25,243.08,243.19,559.0,235.9792,236.1443,235.9792,236.086,559.0
2022-04-06 12:00:00,243.1,243.3,243.1,243.13,900.0,235.9986,236.1928,235.9986,236.0278,900.0
2022-04-06 12:05:00,242.99,243.22,242.99,243.22,400.0,235.8919,236.1151,235.8919,236.1151,400.0
2022-04-06 12:10:00,242.99,243.23,242.99,243.0,325.0,235.8919,236.1248,235.8919,235.9016,325.0
2022-04-06 12:15:00,242.97,243.09,242.75,243.04,955.0,235.8724,235.9889,235.6589,235.9404,955.0
2022-04-06 12:20:00,243.13,243.3,242.99,243.3,2052.0,236.0278,236.1928,235.8919,236.1928,2052.0
2022-04-06 12:25:00,243.25,243.44,243.22,243.38,691.0,236.1443,236.3287,236.1151,236.2705,691.0
2022-04-06 12:30:00,243.59,243.6,243.57,243.57,318.0,236.4743,236.484,236.4549,236.4549,318.0
2022-04-06 12:35:00,243.72,243.72,243.71,243.72,100.0,236.6005,236.6005,236.5908,236.6005,100.0
2022-04-06 12:40:00,243.9,244.0,243.88,243.89,501.0,236.7753,236.8724,236.7559,236.7656,501.0
2022-04-06 12:45:00,244.11,244.11,244.1,244.11,100.0,236.9791,236.9791,236.9694,236.9791,100.0
2022-04-06 12:50:00,244.04,244.4,244.04,244.4,500.0,236.9112,237.2607,236.9112,237.2607,500.0
2022-04-06 12:55:00,244.24,244.35,244.11,244.11,845.0,237.1053,237.2121,236.9791,236.9791,845.0
2022-04-06 13:00:00,244.09,244.27,244.09,244.2,300.0,236.9597,237.1345,236.9597,237.0665,300.0
2022-04-06 13:05:00,244.41,244.43,244.36,244.38,700.0,237.2704,237.2898,237.2218,237.2413,700.0
2022-04-06 13:10:00,244.25,244.64,244.25,244.64,200.0,237.115,237.4937,237.115,237.4937,200.0
2022-04-06 13:15:00,244.75,244.82,244.7,244.8,869.0,237.6004,237.6684,237.5519,237.649,869.0
2022-04-06 13:20:00,244.77,245.42,244.77,245.39,800.0,237.6199,238.2509,237.6199,238.2217,800.0
2022-04-06 13:25:00,245.26,245.4,245.22,245.29,1334.0,238.0955,238.2315,238.0567,238.1247,1334.0
2022-04-06 13:30:00,245.23,245.89,245.23,245.76,802.0,238.0664,238.7071,238.0664,238.5809,802.0
2022-04-06 13:35:00,245.91,246.3,245.79,246.3,1006.0,238.7266,239.1052,238.6101,239.1052,1006.0
2022-04-06 13:40:00,246.52,246.89,246.49,246.67,2640.0,239.3187,239.6779,239.2896,239.4644,2640.0
2022-04-06 13:45:00,246.69,246.77,246.54,246.77,1400.0,239.4838,239.5614,239.3382,239.5614,1400.0
2022-04-06 13:50:00,246.65,246.94,246.34,246.34,1581.0,239.4449,239.7265,239.144,239.144,1581.0
2022-04-06 13:55:00,246.34,246.46,245.65,245.79,647.0,239.144,239.2605,238.4742,238.6101,647.0
2022-04-06 14:00:00,245.65,246.23,245.65,246.23,600.0,238.4742,239.0372,238.4742,239.0372,600.0
2022-04-06 14:05:00,245.87,246.14,245.27,245.27,593.0,238.6877,238.9498,238.1053,238.1053,593.0
2022-04-06 14:10:00,244.64,244.65,244.44,244.44,243.0,237.4937,237.5034,237.2995,237.2995,243.0
2022-04-06 14:15:00,244.33,244.33,243.84,243.97,2296.0,237.1927,237.1927,236.717,236.8432,2296.0
2022-04-06 14:20:00,244.22,244.67,244.21,244.38,2096.0,237.0859,237.5228,237.0762,237.2413,2096.0
2022-04-06 14:25:00,244.54,244.99,244.54,244.91,1662.0,237.3966,237.8334,237.3966,237.7558,1662.0
2022-04-06 14:30:00,245.03,245.81,245.02,245.68,1503.0,237.8723,238.6295,237.8626,238.5033,1503.0
2022-04-06 14:35:00,245.88,245.88,245.0,245.35,952.0,238.6974,238.6974,237.8431,238.1829,952.0
2022-04-06 14:40:00,245.06,245.28,244.79,245.28,1235.0,237.9014,238.115,237.6393,238.115,1235.0
2022-04-06 14:45:00,245.3,245.3,244.76,244.76,866.0,238.1344,238.1344,237.6102,237.6102,866.0
2022-04-06 14:50:00,244.97,245.26,244.93,245.26,2225.0,237.814,238.0955,237.7752,238.0955,2225.0
2022-04-06 14:55:00,245.49,245.54,245.44,245.5,1000.0,238.3188,238.3674,238.2703,238.3285,1000.0
2022-04-06 15:00:00,245.47,245.96,245.47,245.92,2104.0,238.2994,238.7751,238.2994,238.7363,2104.0
2022-04-06 15:05:00,245.58,245.77,245.51,245.71,3673.0,238.4062,238.5906,238.3382,238.5324,3673.0
2022-04-06 15:10:00,245.99,245.99,245.42,245.73,6809.0,238.8042,238.8042,238.2509,238.5518,6809.0
2022-04-06 15:15:00,245.83,246.65,245.78,246.61,8741.0,238.6489,239.4449,238.6004,239.4061,8741.0
2022-04-06 15:20:00,246.47,246.9,246.38,246.88,10797.0,239.2702,239.6876,239.1828,239.6682,10797.0
2022-04-06 15:25:00,246.77,246.89,246.3,246.76,11714.0,239.5614,239.6779,239.1052,239.5517,11714.0
2022-04-06 15:30:00,246.65,247.36,246.6,247.3,11651.0,239.4449,240.1342,239.3964,240.076,11651.0
2022-04-06 15:35:00,247.48,247.88,247.25,247.41,10049.0,240.2507,240.639,240.0274,240.1827,10049.0
2022-04-06 15:40:00,247.37,247.38,246.91,247.09,2401.0,240.1439,240.1536,239.6973,239.8721,2401.0
2022-04-06 15:45:00,247.01,247.73,246.94,247.51,4022.0,239.7944,240.4934,239.7265,240.2798,4022.0
2022-04-06 15:50:00,247.63,247.78,247.21,247.36,7908.0,240.3963,240.5419,239.9886,240.1342,7908.0
2022-04-06 15:55:00,247.23,247.75,247.04,247.32,18282.0,240.008,240.5128,239.8235,240.0954,18282.0
2022-04-07 09:30:00,246.08,247.3,246.0,247.05,7576.0,238.8916,240.076,238.8139,239.8333,7576.0
2022-04-07 09:35:00,247.47,247.6,246.96,247.6,2044.0,240.241,240.3672,239.7459,240.3672,2044.0
2022-04-07 09:40:00,248.22,248.65,248.22,248.5,829.0,240.9691,241.3865,240.9691,241.2409,829.0
2022-04-07 09:45:00,248.71,249.38,248.38,248.87,2617.0,241.4448,242.0952,241.1244,241.6001,2617.0
2022-04-07 09:50:00,249.08,249.82,248.9,249.82,1775.0,241.804,242.5223,241.6292,242.5223,1775.0
2022-04-07 09:55:00,249.87,250.15,249.67,250.0,3405.0,242.5709,242.8427,242.3767,242.6971,3405.0
2022-04-07 10:00:00,250.01,250.78,250.0,250.32,3900.0,242.7068,243.4543,242.6971,243.0077,3900.0
2022-04-07 10:05:00,249.85,249.93,249.29,249.89,2102.0,242.5515,242.6291,242.0078,242.5903,2102.0
2022-04-07 10:10:00,249.83,249.83,249.5,249.5,1025.0,242.532,242.532,242.2117,242.2117,1025.0
2022-04-07 10:15:00,249.74,250.39,249.66,250.39,1785.0,242.4447,243.0757,242.367,243.0757,1785.0
2022-04-07 10:20:00,250.08,250.52,249.89,250.52,2276.0,242.7747,243.2019,242.5903,243.2019,2276.0
2022-04-07 10:25:00,250.96,251.37,250.96,251.37,1229.0,243.629,244.0271,243.629,244.0271,1229.0
2022-04-07 10:30:00,251.5,251.77,251.5,251.6,404.0,244.1533,244.4154,244.1533,244.2503,404.0
2022-04-07 10:35:00,251.74,252.24,251.56,251.56,2202.0,244.3863,244.8716,244.2115,244.2115,2202.0
2022-04-07 10:40:00,251.39,251.67,251.12,251.55,2828.0,244.0465,244.3183,243.7844,244.2018,2828.0
2022-04-07 10:45:00,251.99,252.41,251.99,252.31,808.0,244.629,245.0367,244.629,244.9396,808.0
2022-04-07 10:50:00,252.48,252.96,252.37,252.92,2678.0,245.1046,245.5706,244.9979,245.5318,2678.0
2022-04-07 10:55:00,253.0,253.04,252.77,253.0,1207.0,245.6094,245.6483,245.3862,245.6094,1207.0
2022-04-07 11:00:00,253.02,253.28,252.67,252.77,1812.0,245.6289,245.8813,245.2891,245.3862,1812.0
2022-04-07 11:05:00,252.75,252.93,252.65,252.66,741.0,245.3668,245.5415,245.2697,245.2794,741.0
2022-04-07 11:10:00,252.71,253.01,252.6,253.01,1100.0,245.3279,245.6192,245.2211,245.6192,1100.0
2022-04-07 11:15:00,252.93,252.93,252.47,252.47,500.0,245.5415,245.5415,245.0949,245.0949,500.0
2022-04-07 11:20:00,252.66,252.81,252.52,252.53,1327.0,245.2794,245.425,245.1435,245.1532,1327.0
2022-04-07 11:25:00,252.62,252.82,252.18,252.29,1600.0,245.2405,245.4347,244.8134,244.9202,1600.0
2022-04-07 11:30:00,252.3,252.3,251.99,252.0,1000.0,244.9299,244.9299,244.629,244.6387,1000.0
2022-04-07 11:35:00,251.88,252.45,251.88,252.43,1287.0,244.5222,245.0755,244.5222,245.0561,1287.0
2022-04-07 11:40:00,252.47,252.75,252.44,252.72,500.0,245.0949,245.3668,245.0658,245.3376,500.0
2022-04-07 11:45:00,252.62,252.89,252.61,252.74,1360.0,245.2405,245.5027,245.2308,245.357,1360.0
2022-04-07 11:50:00,252.83,252.94,252.83,252.93,800.0,245.4444,245.5512,245.4444,245.5415,800.0
2022-04-07 11:55:00,252.89,253.02,252.83,252.95,700.0,245.5027,245.6289,245.4444,245.5609,700.0
2022-04-07 12:00:00,252.87,253.15,252.87,253.15,1111.0,245.4832,245.7551,245.4832,245.7551,1111.0
2022-04-07 12:05:00,253.1,253.1,252.82,252.82,657.0,245.7065,245.7065,245.4347,245.4347,657.0
2022-04-07 12:10:00,252.83,252.9,252.76,252.88,750.0,245.4444,245.5124,245.3765,245.493,750.0
2022-04-07 12:15:00,252.94,252.94,252.59,252.7,600.0,245.5512,245.5512,245.2114,245.3182,600.0
2022-04-07 12:20:00,252.7,252.7,252.59,252.59,350.0,245.3182,245.3182,245.2114,245.2114,350.0
2022-04-07 12:25:00,252.56,252.58,252.22,252.22,2316.0,245.1823,245.2017,244.8522,244.8522,2316.0
2022-04-07 12:30:00,252.36,252.36,252.18,252.18,1100.0,244.9881,244.9881,244.8134,244.8134,1100.0
2022-04-07 12:35:00,252.23,252.27,252.08,252.16,804.0,244.8619,244.9008,244.7163,244.794,804.0
2022-04-07 12:40:00,252.1,252.37,252.03,252.16,1700.0,244.7357,244.9979,244.6678,244.794,1700.0
2022-04-07 12:45:00,252.24,252.24,251.42,251.42,3292.0,244.8716,244.8716,244.0756,244.0756,3292.0
2022-04-07 12:50:00,251.38,251.81,251.38,251.81,700.0,244.0368,244.4542,244.0368,244.4542,700.0
2022-04-07 12:55:00,251.75,251.75,251.37,251.6,700.0,244.396,244.396,244.0271,244.2503,700.0
2022-04-07 13:00:00,251.62,252.13,251.59,251.97,1700.0,244.2698,244.7649,244.2406,244.6095,1700.0
2022-04-07 13:05:00,252.09,252.29,251.7,252.26,9785.0,244.726,244.9202,244.3474,244.8911,9785.0
2022-04-07 13:10:00,252.28,253.03,252.28,252.72,1300.0,244.9105,245.6386,244.9105,245.3376,1300.0
2022-04-07 13:15:00,252.84,253.02,252.73,252.94,948.0,245.4541,245.6289,245.3473,245.5512,948.0
2022-04-07 13:20:00,253.28,253.28,253.16,253.18,400.0,245.8813,245.8813,245.7648,245.7842,400.0
2022-04-07 13:25:00,253.04,253.2,253.04,253.2,1246.0,245.6483,245.8036,245.6483,245.8036,1246.0
2022-04-07 13:30:00,253.29,253.3,252.62,252.89,3086.0,245.891,245.9007,245.2405,245.5027,3086.0
2022-04-07 13:35:00,253.06,253.06,252.6,252.61,1066.0,245.6677,245.6677,245.2211,245.2308,1066.0
2022-04-07 13:40:00,252.7,252.79,252.38,252.38,811.0,245.3182,245.4056,245.0076,245.0076,811.0
2022-04-07 13:45:00,252.08,252.41,251.88,251.88,1191.0,244.7163,245.0367,244.5222,244.5222,1191.0
2022-04-07 13:50:00,251.93,252.17,251.81,252.12,607.0,244.5707,244.8037,244.4542,244.7552,607.0
2022-04-07 13:55:00,252.13,252.61,252.05,252.6,1500.0,244.7649,245.2308,244.6872,245.2211,1500.0
2022-04-07 14:00:00,252.59,252.71,252.29,252.29,1487.0,245.2114,245.3279,244.9202,244.9202,1487.0
2022-04-07 14:05:00,252.41,252.42,252.15,252.33,900.0,245.0367,245.0464,244.7843,244.959,900.0
2022-04-07 14:10:00,252.51,252.92,252.51,252.85,2099.0,245.1338,245.5318,245.1338,245.4638,2099.0
2022-04-07 14:15:00,252.72,252.79,252.31,252.31,1500.0,245.3376,245.4056,244.9396,244.9396,1500.0
2022-04-07 14:20:00,252.37,252.74,252.33,252.57,1800.0,244.9979,245.357,244.959,245.192,1800.0
2022-04-07 14:25:00,252.72,252.96,252.28,252.36,2912.0,245.3376,245.5706,244.9105,244.9881,2912.0
2022-04-07 14:30:00,252.29,252.41,252.13,252.34,1101.0,244.9202,245.0367,244.7649,244.9687,1101.0
2022-04-07 14:35:00,252.28,252.41,252.11,252.34,2000.0,244.9105,245.0367,244.7454,244.9687,2000.0
2022-04-07 14:40:00,252.21,252.21,251.98,252.15,2512.0,244.8425,244.8425,244.6192,244.7843,2512.0
2022-04-07 14:45:00,252.13,252.31,251.99,252.22,600.0,244.7649,244.9396,244.629,244.8522,600.0
2022-04-07 14:50:00,252.58,252.88,252.54,252.88,1422.0,245.2017,245.493,245.1629,245.493,1422.0
2022-04-07 14:55:00,252.96,253.13,252.8,253.1,2500.0,245.5706,245.7357,245.4153,245.7065,2500.0
2022-04-07 15:00:00,253.17,253.34,253.17,253.26,606.0,245.7745,245.9395,245.7745,245.8619,606.0
2022-04-07 15:05:00,253.24,253.59,253.19,253.56,2013.0,245.8424,246.1822,245.7939,246.1531,2013.0
2022-04-07 15:10:00,253.56,253.61,253.47,253.5,2045.0,246.1531,246.2016,246.0657,246.0948,2045.0
2022-04-07 15:15:00,253.6,253.67,253.1,253.1,3111.0,246.1919,246.2599,245.7065,245.7065,3111.0
2022-04-07 15:20:00,253.21,253.21,252.94,252.94,3180.0,245.8133,245.8133,245.5512,245.5512,3180.0
2022-04-07 15:25:00,252.82,252.93,252.62,252.66,2506.0,245.4347,245.5415,245.2405,245.2794,2506.0
2022-04-07 15:30:00,252.73,252.91,252.73,252.81,3316.0,245.3473,245.5221,245.3473,245.425,3316.0
2022-04-07 15:35:00,252.99,253.16,252.88,253.16,4228.0,245.5997,245.7648,245.493,245.7648,4228.0
2022-04-07 15:40:00,253.22,253.52,253.08,253.13,4382.0,245.823,246.1143,245.6871,245.7357,4382.0
2022-04-07 15:45:00,253.09,253.26,252.74,252.9,6470.0,245.6968,245.8619,245.357,245.5124,6470.0
2022-04-07 15:50:00,253.04,253.08,252.66,252.86,8957.0,245.6483,245.6871,245.2794,245.4735,8957.0
2022-04-07 15:55:00,252.8,252.8,251.98,252.2,34310.0,245.4153,245.4153,244.6192,244.8328,34310.0
2022-04-08 09:30:00,251.2,251.51,250.77,251.44,1815.0,243.862,244.163,243.4446,244.095,1815.0
2022-04-08 09:35:00,250.81,250.87,250.07,250.11,1701.0,243.4834,243.5417,242.765,242.8039,1701.0
2022-04-08 09:40:00,249.9,250.02,249.36,250.02,1185.0,242.6,242.7165,242.0758,242.7165,1185.0
2022-04-08 09:45:00,249.67,249.89,248.92,249.03,2332.0,242.3767,242.5903,241.6486,241.7554,2332.0
2022-04-08 09:50:00,248.43,248.99,248.2,248.21,2179.0,241.1729,241.7166,240.9497,240.9594,2179.0
2022-04-08 09:55:00,248.31,248.52,247.52,247.67,2544.0,241.0565,241.2603,240.2895,240.4351,2544.0
2022-04-08 10:00:00,248.13,248.32,247.67,248.2,3555.0,240.8817,241.0662,240.4351,240.9497,3555.0
2022-04-08 10:05:00,248.2,248.23,247.77,248.16,1496.0,240.9497,240.9788,240.5322,240.9108,1496.0
2022-04-08 10:10:00,248.53,248.53,248.11,248.11,500.0,241.27,241.27,240.8623,240.8623,500.0
2022-04-08 10:15:00,248.31,248.31,247.86,247.87,3479.0,241.0565,241.0565,240.6196,240.6293,3479.0
2022-04-08 10:20:00,247.94,248.09,247.81,248.0,3400.0,240.6973,240.8429,240.5711,240.7555,3400.0
2022-04-08 10:25:00,247.77,247.79,247.43,247.6,1000.0,240.5322,240.5516,240.2022,240.3672,1000.0
2022-04-08 10:30:00,247.32,248.0,247.32,248.0,738.0,240.0954,240.7555,240.0954,240.7555,738.0
2022-04-08 10:35:00,248.15,248.29,247.83,247.84,2207.0,240.9011,241.037,240.5905,240.6002,2207.0
2022-04-08 10:40:00,247.85,247.85,247.85,247.85,100.0,240.6099,240.6099,240.6099,240.6099,100.0
2022-04-08 10:45:00,248.01,248.41,247.99,248.0,1957.0,240.7652,241.1535,240.7458,240.7555,1957.0
2022-04-08 10:50:00,247.91,249.34,247.91,249.14,3600.0,240.6681,242.0564,240.6681,241.8622,3600.0
2022-04-08 10:55:00,248.96,249.08,248.79,249.08,1018.0,241.6875,241.804,241.5224,241.804,1018.0
2022-04-08 11:00:00,249.21,249.4,249.14,249.15,3431.0,241.9302,242.1146,241.8622,241.8719,3431.0
2022-04-08 11:05:00,249.06,249.06,248.57,248.57,1100.0,241.7845,241.7845,241.3089,241.3089,1100.0
2022-04-08 11:10:00,248.73,249.11,248.73,248.92,6554.0,241.4642,241.8331,241.4642,241.6486,6554.0
2022-04-08 11:15:00,248.84,249.01,248.84,249.01,200.0,241.571,241.736,241.571,241.736,200.0
2022-04-08 11:20:00,249.05,249.12,248.99,249.11,1720.0,241.7748,241.8428,241.7166,241.8331,1720.0
2022-04-08 11:25:00,248.98,249.06,248.71,249.0,1200.0,241.7069,241.7845,241.4448,241.7263,1200.0
2022-04-08 11:30:00,248.98,249.63,248.98,249.43,1140.0,241.7069,242.3379,241.7069,242.1437,1140.0
2022-04-08 11:35:00,249.7,250.62,249.65,250.62,700.0,242.4058,243.299,242.3573,243.299,700.0
2022-04-08 11:40:00,250.64,250.7,250.46,250.62,2487.0,243.3184,243.3766,243.1436,243.299,2487.0
2022-04-08 11:45:00,250.7,251.13,250.7,251.13,200.0,243.3766,243.7941,243.3766,243.7941,200.0
2022-04-08 11:50:00,251.09,251.45,251.09,251.23,1071.0,243.7552,244.1047,243.7552,243.8912,1071.0
2022-04-08 11:55:00,251.16,251.53,251.1,251.44,1003.0,243.8232,244.1824,243.7649,244.095,1003.0
2022-04-08 12:00:00,251.45,251.45,251.45,251.45,105.0,244.1047,244.1047,244.1047,244.1047,105.0
2022-04-08 12:05:00,251.4,251.47,251.29,251.32,1343.0,244.0562,244.1241,243.9494,243.9785,1343.0
2022-04-08 12:10:00,251.28,251.28,251.18,251.21,800.0,243.9397,243.9397,243.8426,243.8717,800.0
2022-04-08 12:15:00,251.33,251.55,251.17,251.55,805.0,243.9882,244.2018,243.8329,244.2018,805.0
2022-04-08 12:20:00,251.74,251.83,251.68,251.68,900.0,244.3863,244.4736,244.328,244.328,900.0
2022-04-08 12:25:00,251.96,252.18,251.96,252.18,400.0,244.5998,244.8134,244.5998,244.8134,400.0
2022-04-08 12:30:00,251.93,251.93,251.52,251.73,885.0,244.5707,244.5707,244.1727,244.3765,885.0
2022-04-08 12:35:00,251.88,252.12,251.79,252.12,816.0,244.5222,244.7552,244.4348,244.7552,816.0
2022-04-08 12:40:00,252.22,252.22,251.78,251.78,600.0,244.8522,244.8522,244.4251,244.4251,600.0
2022-04-08 12:45:00,251.87,251.87,251.73,251.77,593.0,244.5125,244.5125,244.3765,244.4154,593.0
2022-04-08 12:50:00,251.91,252.31,251.91,252.31,300.0,244.5513,244.9396,244.5513,244.9396,300.0
2022-04-08 12:55:00,252.18,252.22,252.1,252.1,20417.0,244.8134,244.8522,244.7357,244.7357,20417.0
2022-04-08 13:00:00,252.25,252.29,252.14,252.14,530.0,244.8814,244.9202,244.7746,244.7746,530.0
2022-04-08 13:05:00,252.05,252.07,251.94,251.94,801.0,244.6872,244.7066,244.5804,244.5804,801.0
2022-04-08 13:10:00,251.9,251.96,251.9,251.96,400.0,244.5416,244.5998,244.5416,244.5998,400.0
2022-04-08 13:15:00,251.97,251.97,251.83,251.83,317.0,244.6095,244.6095,244.4736,244.4736,317.0
2022-04-08 13:20:00,251.81,251.92,251.73,251.73,1100.0,244.4542,244.561,244.3765,244.3765,1100.0
2022-04-08 13:25:00,251.44,251.44,251.44,251.44,100.0,244.095,244.095,244.095,244.095,100.0
2022-04-08 13:30:00,251.4,251.4,251.4,251.4,100.0,244.0562,244.0562,244.0562,244.0562,100.0
2022-04-08 13:35:00,251.37,251.7,251.37,251.58,1302.0,244.0271,244.3474,244.0271,244.2309,1302.0
2022-04-08 13:40:00,251.73,251.73,251.63,251.64,900.0,244.3765,244.3765,244.2795,244.2892,900.0
2022-04-08 13:45:00,251.58,251.61,251.48,251.5,700.0,244.2309,244.2601,244.1338,244.1533,700.0
2022-04-08 13:50:00,251.4,251.54,251.4,251.54,596.0,244.0562,244.1921,244.0562,244.1921,596.0
2022-04-08 13:55:00,251.4,251.54,251.4,251.54,400.0,244.0562,244.1921,244.0562,244.1921,400.0
2022-04-08 14:00:00,251.57,251.57,251.45,251.49,300.0,244.2212,244.2212,244.1047,244.1436,300.0
2022-04-08 14:05:00,251.51,251.75,251.51,251.75,300.0,244.163,244.396,244.163,244.396,300.0
2022-04-08 14:10:00,251.94,251.99,251.88,251.88,600.0,244.5804,244.629,244.5222,244.5222,600.0
2022-04-08 14:15:00,252.15,252.15,252.04,252.04,300.0,244.7843,244.7843,244.6775,244.6775,300.0
2022-04-08 14:20:00,252.06,252.06,251.63,251.64,1130.0,244.6969,244.6969,244.2795,244.2892,1130.0
2022-04-08 14:25:00,251.37,251.39,251.07,251.17,903.0,244.0271,244.0465,243.7358,243.8329,903.0
2022-04-08 14:30:00,251.08,251.19,251.06,251.09,800.0,243.7455,243.8523,243.7261,243.7552,800.0
2022-04-08 14:35:00,251.23,251.46,251.23,251.35,817.0,243.8912,244.1144,243.8912,244.0076,817.0
2022-04-08 14:40:00,251.56,251.75,251.56,251.59,700.0,244.2115,244.396,244.2115,244.2406,700.0
2022-04-08 14:45:00,251.68,251.68,251.51,251.63,606.0,244.328,244.328,244.163,244.2795,606.0
2022-04-08 14:50:00,251.59,252.15,251.59,252.15,819.0,244.2406,244.7843,244.2406,244.7843,819.0
2022-04-08 14:55:00,252.01,252.01,251.83,252.0,853.0,244.6484,244.6484,244.4736,244.6387,853.0
2022-04-08 15:00:00,251.79,251.95,251.78,251.85,800.0,244.4348,244.5901,244.4251,244.493,800.0
2022-04-08 15:05:00,251.78,251.78,251.69,251.69,435.0,244.4251,244.4251,244.3377,244.3377,435.0
2022-04-08 15:10:00,251.84,251.91,251.65,251.65,1310.0,244.4833,244.5513,244.2989,244.2989,1310.0
2022-04-08 15:15:00,251.66,252.07,251.56,251.75,2875.0,244.3086,244.7066,244.2115,244.396,2875.0
2022-04-08 15:20:00,251.71,251.8,251.39,251.78,1310.0,244.3571,244.4445,244.0465,244.4251,1310.0
2022-04-08 15:25:00,251.75,251.75,251.53,251.64,2327.0,244.396,244.396,244.1824,244.2892,2327.0
2022-04-08 15:30:00,251.63,251.75,250.98,250.99,3200.0,244.2795,244.396,243.6485,243.6582,3200.0
2022-04-08 15:35:00,250.89,250.98,250.86,250.86,1900.0,243.5611,243.6485,243.532,243.532,1900.0
2022-04-08 15:40:00,250.87,250.89,250.7,250.81,4458.0,243.5417,243.5611,243.3766,243.4834,4458.0
2022-04-08 15:45:00,250.83,250.96,249.96,249.96,6720.0,243.5028,243.629,242.6583,242.6583,6720.0
2022-04-08 15:50:00,250.02,250.02,249.28,249.47,11811.0,242.7165,242.7165,241.9981,242.1826,11811.0
2022-04-08 15:55:00,249.58,249.65,249.11,249.32,29880.0,242.2894,242.3573,241.8331,242.0369,29880.0
2022-04-11 09:30:00,247.0,247.99,246.44,246.88,15249.0,239.7847,240.7458,239.2411,239.6682,15249.0
2022-04-11 09:35:00,246.0,246.43,246.0,246.0,1449.0,238.8139,239.2314,238.8139,238.8139,1449.0
2022-04-11 09:40:00,245.47,246.0,245.0,245.56,3202.0,238.2994,238.8139,237.8431,238.3868,3202.0
2022-04-11 09:45:00,245.32,245.47,244.45,245.47,1701.0,238.1538,238.2994,237.3092,238.2994,1701.0
2022-04-11 09:50:00,245.34,245.58,244.86,245.04,1101.0,238.1732,238.4062,237.7072,237.882,1101.0
2022-04-11 09:55:00,244.98,244.98,244.18,244.33,1101.0,237.8237,237.8237,237.0471,237.1927,1101.0
2022-04-11 10:00:00,244.12,244.17,243.94,243.94,1196.0,236.9888,237.0374,236.8141,236.8141,1196.0
2022-04-11 10:05:00,244.06,244.23,243.83,243.93,1739.0,236.9306,237.0956,236.7073,236.8044,1739.0
2022-04-11 10:10:00,244.02,244.09,243.79,243.79,665.0,236.8918,236.9597,236.6685,236.6685,665.0
2022-04-11 10:15:00,243.3,243.48,242.95,242.95,501.0,236.1928,236.3675,235.853,235.853,501.0
2022-04-11 10:20:00,242.73,243.06,242.42,243.06,1419.0,235.6395,235.9598,235.3385,235.9598,1419.0
2022-04-11 10:25:00,242.35,242.77,242.35,242.77,400.0,235.2706,235.6783,235.2706,235.6783,400.0
2022-04-11 10:30:00,242.91,242.97,242.6,242.97,910.0,235.8142,235.8724,235.5132,235.8724,910.0
2022-04-11 10:35:00,243.31,243.31,243.0,243.04,1626.0,236.2025,236.2025,235.9016,235.9404,1626.0
2022-04-11 10:40:00,242.89,242.99,242.84,242.94,500.0,235.7948,235.8919,235.7462,235.8433,500.0
2022-04-11 10:45:00,243.63,243.73,243.63,243.7,1199.0,236.5132,236.6102,236.5132,236.5811,1199.0
2022-04-11 10:50:00,243.66,243.78,243.65,243.76,1100.0,236.5423,236.6588,236.5326,236.6394,1100.0
2022-04-11 10:55:00,244.03,244.45,244.03,244.45,706.0,236.9015,237.3092,236.9015,237.3092,706.0
2022-04-11 11:00:00,244.49,245.14,244.25,244.25,801.0,237.348,237.9791,237.115,237.115,801.0
2022-04-11 11:05:00,244.26,244.26,244.04,244.09,900.0,237.1248,237.1248,236.9112,236.9597,900.0
2022-04-11 11:10:00,243.77,244.0,243.77,244.0,300.0,236.6491,236.8724,236.6491,236.8724,300.0
2022-04-11 11:15:00,244.12,244.19,243.97,244.19,908.0,236.9888,237.0568,236.8432,237.0568,908.0
2022-04-11 11:20:00,244.09,244.72,244.09,244.72,300.0,236.9597,237.5713,236.9597,237.5713,300.0
2022-04-11 11:25:00,244.93,244.98,244.84,244.84,600.0,237.7752,237.8237,237.6878,237.6878,600.0
2022-04-11 11:30:00,245.02,245.02,244.82,244.99,1002.0,237.8626,237.8626,237.6684,237.8334,1002.0
2022-04-11 11:35:00,245.04,245.04,244.54,244.55,1005.0,237.882,237.882,237.3966,237.4063,1005.0
2022-04-11 11:40:00,244.75,244.87,244.67,244.72,1219.0,237.6004,237.7169,237.5228,237.5713,1219.0
2022-04-11 11:45:00,244.78,244.8,244.44,244.44,3684.0,237.6296,237.649,237.2995,237.2995,3684.0
2022-04-11 11:50:00,244.92,244.92,244.75,244.92,600.0,237.7655,237.7655,237.6004,237.7655,600.0
2022-04-11 11:55:00,244.71,244.83,244.07,244.07,720.0,237.5616,237.6781,236.9403,236.9403,720.0
2022-04-11 12:00:00,243.86,244.07,243.86,244.07,600.0,236.7364,236.9403,236.7364,236.9403,600.0
2022-04-11 12:05:00,244.26,244.26,244.26,244.26,100.0,237.1248,237.1248,237.1248,237.1248,100.0
2022-04-11 12:10:00,244.21,244.21,243.94,243.94,200.0,237.0762,237.0762,236.8141,236.8141,200.0
2022-04-11 12:15:00,243.92,244.1,243.91,244.09,900.0,236.7947,236.9694,236.785,236.9597,900.0
2022-04-11 12:20:00,243.87,243.92,243.85,243.9,801.0,236.7462,236.7947,236.7267,236.7753,801.0
2022-04-11 12:25:00,243.94,244.14,243.94,244.14,500.0,236.8141,237.0083,236.8141,237.0083,500.0
2022-04-11 12:30:00,244.11,244.24,244.11,244.24,412.0,236.9791,237.1053,236.9791,237.1053,412.0
2022-04-11 12:35:00,244.24,244.24,244.24,244.24,0.0,237.1053,237.1053,237.1053,237.1053,0.0
2022-04-11 12:40:00,244.16,244.23,244.11,244.23,400.0,237.0277,237.0956,236.9791,237.0956,400.0
2022-04-11 12:45:00,244.23,244.23,244.23,244.23,0.0,237.0956,237.0956,237.0956,237.0956,0.0
2022-04-11 12:50:00,244.46,244.77,244.44,244.77,1448.0,237.3189,237.6199,237.2995,237.6199,1448.0
2022-04-11 12:55:00,244.75,244.88,244.58,244.71,1700.0,237.6004,237.7266,237.4354,237.5616,1700.0
2022-04-11 13:00:00,244.85,244.86,244.79,244.79,400.0,237.6975,237.7072,237.6393,237.6393,400.0
2022-04-11 13:05:00,244.73,244.74,244.57,244.57,500.0,237.581,237.5907,237.4257,237.4257,500.0
2022-04-11 13:10:00,244.68,244.68,244.34,244.41,2200.0,237.5325,237.5325,237.2024,237.2704,2200.0
2022-04-11 13:15:00,244.27,244.27,243.95,244.0,611.0,237.1345,237.1345,236.8238,236.8724,611.0
2022-04-11 13:20:00,244.0,244.02,243.3,243.3,715.0,236.8724,236.8918,236.1928,236.1928,715.0
2022-04-11 13:25:00,243.32,243.47,243.32,243.41,806.0,236.2122,236.3578,236.2122,236.2996,806.0
2022-04-11 13:30:00,243.73,243.75,243.73,243.75,200.0,236.6102,236.6297,236.6102,236.6297,200.0
2022-04-11 13:35:00,243.9,243.9,243.61,243.61,300.0,236.7753,236.7753,236.4937,236.4937,300.0
2022-04-11 13:40:00,243.81,244.0,243.81,243.83,400.0,236.6879,236.8724,236.6879,236.7073,400.0
2022-04-11 13:45:00,243.64,243.95,243.64,243.95,400.0,236.5229,236.8238,236.5229,236.8238,400.0
2022-04-11 13:50:00,244.01,244.01,243.89,243.9,300.0,236.8821,236.8821,236.7656,236.7753,300.0
2022-04-11 13:55:00,244.04,244.04,243.77,244.0,1120.0,236.9112,236.9112,236.6491,236.8724,1120.0
2022-04-11 14:00:00,244.07,244.07,243.83,243.83,500.0,236.9403,236.9403,236.7073,236.7073,500.0
2022-04-11 14:05:00,244.06,244.73,244.0,244.51,1048.0,236.9306,237.581,236.8724,237.3675,1048.0
2022-04-11 14:10:00,244.46,244.46,244.38,244.38,200.0,237.3189,237.3189,237.2413,237.2413,200.0
2022-04-11 14:15:00,244.03,244.03,243.89,243.89,500.0,236.9015,236.9015,236.7656,236.7656,500.0
2022-04-11 14:20:00,243.89,243.89,243.89,243.89,0.0,236.7656,236.7656,236.7656,236.7656,0.0
2022-04-11 14:25:00,244.12,244.13,243.99,244.11,500.0,236.9888,236.9986,236.8626,236.9791,500.0
2022-04-11 14:30:00,243.95,244.15,243.78,244.0,1300.0,236.8238,237.018,236.6588,236.8724,1300.0
2022-04-11 14:35:00,243.85,243.95,243.85,243.95,200.0,236.7267,236.8238,236.7267,236.8238,200.0
2022-04-11 14:40:00,244.1,244.1,243.86,243.91,505.0,236.9694,236.9694,236.7364,236.785,505.0
2022-04-11 14:45:00,244.16,244.28,244.16,244.28,300.0,237.0277,237.1442,237.0277,237.1442,300.0
2022-04-11 14:50:00,244.77,244.77,244.42,244.43,400.0,237.6199,237.6199,237.2801,237.2898,400.0
2022-04-11 14:55:00,244.73,244.73,244.41,244.47,1097.0,237.581,237.581,237.2704,237.3286,1097.0
2022-04-11 15:00:00,244.76,244.79,244.11,244.19,2200.0,237.6102,237.6393,236.9791,237.0568,2200.0
2022-04-11 15:05:00,244.04,244.24,244.04,244.24,600.0,236.9112,237.1053,236.9112,237.1053,600.0
2022-04-11 15:10:00,244.28,244.29,243.63,243.63,2455.0,237.1442,237.1539,236.5132,236.5132,2455.0
2022-04-11 15:15:00,243.63,243.66,243.32,243.33,3085.0,236.5132,236.5423,236.2122,236.2219,3085.0
2022-04-11 15:20:00,243.23,243.29,243.2,243.22,1234.0,236.1248,236.1831,236.0957,236.1151,1234.0
2022-04-11 15:25:00,243.13,243.25,243.12,243.12,1213.0,236.0278,236.1443,236.0181,236.0181,1213.0
2022-04-11 15:30:00,243.12,243.17,242.77,242.77,3236.0,236.0181,236.0666,235.6783,235.6783,3236.0
2022-04-11 15:35:00,242.84,242.9,242.73,242.89,1150.0,235.7462,235.8045,235.6395,235.7948,1150.0
2022-04-11 15:40:00,242.94,243.11,242.76,242.79,2232.0,235.8433,236.0084,235.6686,235.6977,2232.0
2022-04-11 15:45:00,242.72,242.77,242.42,242.43,2556.0,235.6297,235.6783,235.3385,235.3482,2556.0
2022-04-11 15:50:00,242.48,242.68,242.24,242.28,4401.0,235.3968,235.5909,235.1638,235.2026,4401.0
2022-04-11 15:55:00,242.14,242.39,241.85,242.14,16153.0,235.0667,235.3094,234.7852,235.0667,16153.0
2022-04-12 09:30:00,242.01,242.12,240.28,240.97,5650.0,234.9405,235.0473,233.261,233.9309,5650.0
2022-04-12 09:35:00,241.22,241.26,240.79,240.98,1501.0,234.1736,234.2124,233.7561,233.9406,1501.0
2022-04-12 09:40:00,240.89,242.96,240.69,242.96,1200.0,233.8532,235.8627,233.659,235.8627,1200.0
2022-04-12 09:45:00,242.65,243.26,242.5,243.2,1100.0,235.5618,236.154,235.4162,236.0957,1100.0
2022-04-12 09:50:00,243.44,243.76,243.19,243.42,2182.0,236.3287,236.6394,236.086,236.3093,2182.0
2022-04-12 09:55:00,243.08,243.4,242.42,242.42,2600.0,235.9792,236.2899,235.3385,235.3385,2600.0
2022-04-12 10:00:00,242.8,242.95,241.0,241.35,3647.0,235.7074,235.853,233.96,234.2998,3647.0
2022-04-12 10:05:00,241.48,241.74,241.48,241.54,1221.0,234.426,234.6784,234.426,234.4842,1221.0
2022-04-12 10:10:00,241.8,242.27,241.52,242.27,2900.0,234.7366,235.1929,234.4648,235.1929,2900.0
2022-04-12 10:15:00,242.53,242.53,241.95,242.07,700.0,235.4453,235.4453,234.8822,234.9987,700.0
2022-04-12 10:20:00,242.13,242.29,242.01,242.15,1274.0,235.057,235.2123,234.9405,235.0764,1274.0
2022-04-12 10:25:00,242.22,242.22,241.32,241.45,1300.0,235.1443,235.1443,234.2706,234.3968,1300.0
2022-04-12 10:30:00,241.34,241.53,241.29,241.29,707.0,234.2901,234.4745,234.2415,234.2415,707.0
2022-04-12 10:35:00,241.27,241.27,241.27,241.27,1100.0,234.2221,234.2221,234.2221,234.2221,1100.0
2022-04-12 10:40:00,241.27,241.38,240.94,241.23,12955.0,234.2221,234.3289,233.9017,234.1833,12955.0
2022-04-12 10:45:00,241.04,241.21,241.0,241.1,1000.0,233.9988,234.1639,233.96,234.0571,1000.0
2022-04-12 10:50:00,240.99,241.4,240.99,241.23,2200.0,233.9503,234.3483,233.9503,234.1833,2200.0
2022-04-12 10:55:00,241.22,241.42,240.99,240.99,3101.0,234.1736,234.3677,233.9503,233.9503,3101.0
2022-04-12 11:00:00,241.13,241.58,241.1,241.49,10583.0,234.0862,234.523,234.0571,234.4357,10583.0
2022-04-12 11:05:00,241.7,241.72,241.35,241.47,826.0,234.6395,234.659,234.2998,234.4163,826.0
2022-04-12 11:10:00,241.89,242.17,241.89,242.17,700.0,234.824,235.0958,234.824,235.0958,700.0
2022-04-12 11:15:00,242.44,243.06,242.41,243.06,1406.0,235.3579,235.9598,235.3288,235.9598,1406.0
2022-04-12 11:20:00,243.08,243.26,242.92,242.92,368.0,235.9792,236.154,235.8239,235.8239,368.0
2022-04-12 11:25:00,243.45,243.45,243.34,243.34,900.0,236.3384,236.3384,236.2316,236.2316,900.0
2022-04-12 11:30:00,243.76,243.76,243.58,243.6,1402.0,236.6394,236.6394,236.4646,236.484,1402.0
2022-04-12 11:35:00,243.23,243.39,243.23,243.39,895.0,236.1248,236.2802,236.1248,236.2802,895.0
2022-04-12 11:40:00,243.42,243.42,243.3,243.3,200.0,236.3093,236.3093,236.1928,236.1928,200.0
2022-04-12 11:45:00,243.33,243.33,243.22,243.22,300.0,236.2219,236.2219,236.1151,236.1151,300.0
2022-04-12 11:50:00,243.23,243.36,243.02,243.06,500.0,236.1248,236.251,235.921,235.9598,500.0
2022-04-12 11:55:00,243.41,243.41,243.4,243.41,100.0,236.2996,236.2996,236.2899,236.2996,100.0
2022-04-12 12:00:00,243.32,243.39,242.97,242.98,2459.0,236.2122,236.2802,235.8724,235.8821,2459.0
2022-04-12 12:05:00,242.68,242.7,242.08,242.08,1175.0,235.5909,235.6103,235.0084,235.0084,1175.0
2022-04-12 12:10:00,242.08,242.09,241.96,242.06,989.0,235.0084,235.0181,234.8919,234.989,989.0
2022-04-12 12:15:00,241.99,242.25,241.62,241.62,3199.0,234.9211,235.1735,234.5619,234.5619,3199.0
2022-04-12 12:20:00,241.54,241.54,241.54,241.54,100.0,234.4842,234.4842,234.4842,234.4842,100.0
2022-04-12 12:25:00,241.26,241.26,240.72,240.88,5203.0,234.2124,234.2124,233.6882,233.8435,5203.0
2022-04-12 12:30:00,240.8,241.09,240.8,241.09,500.0,233.7658,234.0474,233.7658,234.0474,500.0
2022-04-12 12:35:00,241.02,241.02,240.8,240.97,441.0,233.9794,233.9794,233.7658,233.9309,441.0
2022-04-12 12:40:00,240.76,240.95,240.68,240.72,737.0,233.727,233.9114,233.6493,233.6882,737.0
2022-04-12 12:45:00,240.47,240.49,240.47,240.49,300.0,233.4455,233.4649,233.4455,233.4649,300.0
2022-04-12 12:50:00,240.83,240.89,240.47,240.48,849.0,233.795,233.8532,233.4455,233.4552,849.0
2022-04-12 12:55:00,240.51,240.51,240.51,240.51,100.0,233.4843,233.4843,233.4843,233.4843,100.0
2022-04-12 13:00:00,240.56,240.59,240.56,240.59,200.0,233.5328,233.562,233.5328,233.562,200.0
2022-04-12 13:05:00,240.28,240.43,240.08,240.15,1200.0,233.261,233.4066,233.0669,233.1348,1200.0
2022-04-12 13:10:00,240.31,240.6,240.31,240.51,800.0,233.2901,233.5717,233.2901,233.4843,800.0
2022-04-12 13:15:00,240.49,240.5,240.49,240.5,200.0,233.4649,233.4746,233.4649,233.4746,200.0
2022-04-12 13:20:00,240.58,240.64,240.5,240.5,1000.0,233.5523,233.6105,233.4746,233.4746,1000.0
2022-04-12 13:25:00,240.29,240.29,240.19,240.19,537.0,233.2707,233.2707,233.1736,233.1736,537.0
2022-04-12 13:30:00,240.33,240.52,240.33,240.52,400.0,233.3096,233.494,233.3096,233.494,400.0
2022-04-12 13:35:00,240.57,240.63,240.31,240.31,1111.0,233.5425,233.6008,233.2901,233.2901,1111.0
2022-04-12 13:40:00,240.15,240.26,240.0,240.1,635.0,233.1348,233.2416,232.9892,233.0863,635.0
2022-04-12 13:45:00,240.05,240.1,239.94,239.94,1600.0,233.0377,233.0863,232.931,232.931,1600.0
2022-04-12 13:50:00,239.83,239.83,239.79,239.79,200.0,232.8242,232.8242,232.7853,232.7853,200.0
2022-04-12 13:55:00,239.47,239.5,239.22,239.25,10410.0,232.4747,232.5038,232.232,232.2611,10410.0
2022-04-12 14:00:00,238.93,239.04,238.86,239.04,424.0,231.9505,232.0572,231.8825,232.0572,424.0
2022-04-12 14:05:00,239.33,239.33,239.33,239.33,100.0,232.3388,232.3388,232.3388,232.3388,100.0
2022-04-12 14:10:00,239.37,239.44,239.19,239.2,1652.0,232.3776,232.4456,232.2029,232.2126,1652.0
2022-04-12 14:15:00,239.14,239.14,239.0,239.13,353.0,232.1543,232.1543,232.0184,232.1446,353.0
2022-04-12 14:20:00,239.2,239.2,238.97,238.99,1399.0,232.2126,232.2126,231.9893,232.0087,1399.0
2022-04-12 14:25:00,239.17,239.17,239.12,239.12,300.0,232.1834,232.1834,232.1349,232.1349,300.0
2022-04-12 14:30:00,238.98,239.11,238.49,239.06,2535.0,231.999,232.1252,231.5233,232.0767,2535.0
2022-04-12 14:35:00,239.03,239.13,238.82,238.82,3400.0,232.0475,232.1446,231.8437,231.8437,3400.0
2022-04-12 14:40:00,238.67,238.72,238.6,238.72,300.0,231.6981,231.7466,231.6301,231.7466,300.0
2022-04-12 14:45:00,238.83,238.83,238.38,238.54,2124.0,231.8534,231.8534,231.4165,231.5718,2124.0
2022-04-12 14:50:00,238.56,238.69,238.46,238.62,1801.0,231.5913,231.7175,231.4942,231.6495,1801.0
2022-04-12 14:55:00,238.7,238.8,238.31,238.47,3294.0,231.7272,231.8243,231.3486,231.5039,3294.0
2022-04-12 15:00:00,238.39,238.39,238.0,238.0,1630.0,231.4262,231.4262,231.0476,231.0476,1630.0
2022-04-12 15:05:00,237.94,237.94,237.25,237.25,2058.0,230.9894,230.9894,230.3195,230.3195,2058.0
2022-04-12 15:10:00,237.33,237.34,237.01,237.02,1718.0,230.3972,230.4069,230.0865,230.0963,1718.0
2022-04-12 15:15:00,237.06,237.21,237.03,237.21,1581.0,230.1351,230.2807,230.106,230.2807,1581.0
2022-04-12 15:20:00,237.34,237.73,237.34,237.52,2501.0,230.4069,230.7855,230.4069,230.5816,2501.0
2022-04-12 15:25:00,237.4,237.57,237.03,237.06,3185.0,230.4651,230.6302,230.106,230.1351,3185.0
2022-04-12 15:30:00,236.97,237.18,236.86,236.87,3953.0,230.0477,230.2516,229.9409,229.9506,3953.0
2022-04-12 15:35:00,236.82,237.28,236.74,237.27,4537.0,229.9021,230.3487,229.8244,230.3389,4537.0
2022-04-12 15:40:00,237.24,237.34,236.98,237.11,7318.0,230.3098,230.4069,230.0574,230.1836,7318.0
2022-04-12 15:45:00,236.93,237.28,236.76,236.91,25275.0,230.0089,230.3487,229.8438,229.9895,25275.0
2022-04-12 15:50:00,236.97,237.18,236.5,237.18,19495.0,230.0477,230.2516,229.5914,230.2516,19495.0
2022-04-12 15:55:00,237.16,237.68,237.04,237.53,19068.0,230.2322,230.737,230.1157,230.5914,19068.0
2022-04-13 09:30:00,236.42,237.62,236.42,236.52,10259.0,229.5138,230.6787,229.5138,229.6109,10259.0
2022-04-13 09:35:00,236.73,237.03,236.57,236.76,1926.0,229.8147,230.106,229.6594,229.8438,1926.0
2022-04-13 09:40:00,236.52,237.1,236.52,236.98,1250.0,229.6109,230.1739,229.6109,230.0574,1250.0
2022-04-13 09:45:00,236.68,238.44,236.68,238.15,2350.0,229.7662,231.4748,229.7662,231.1932,2350.0
2022-04-13 09:50:00,238.02,238.04,237.58,237.63,1400.0,231.067,231.0865,230.6399,230.6884,1400.0
2022-04-13 09:55:00,237.14,237.14,236.64,236.71,2387.0,230.2127,230.2127,229.7274,229.7953,2387.0
2022-04-13 10:00:00,236.63,236.82,236.12,236.21,2000.0,229.7176,229.9021,229.2225,229.3099,2000.0
2022-04-13 10:05:00,236.03,236.03,235.76,235.76,1149.0,229.1352,229.1352,228.8731,228.8731,1149.0
2022-04-13 10:10:00,235.39,235.9,235.02,235.9,700.0,228.5139,229.009,228.1547,229.009,700.0
2022-04-13 10:15:00,236.16,236.35,235.99,236.27,1373.0,229.2614,229.4458,229.0963,229.3682,1373.0
2022-04-13 10:20:00,236.24,236.52,236.14,236.3,1500.0,229.339,229.6109,229.242,229.3973,1500.0
2022-04-13 10:25:00,236.1,236.4,236.06,236.06,2693.0,229.2031,229.4944,229.1643,229.1643,2693.0
2022-04-13 10:30:00,236.4,237.0,236.36,236.65,2206.0,229.4944,230.0768,229.4555,229.7371,2206.0
2022-04-13 10:35:00,236.79,236.99,236.78,236.81,652.0,229.873,230.0671,229.8633,229.8924,652.0
2022-04-13 10:40:00,236.8,236.8,236.59,236.78,536.0,229.8827,229.8827,229.6788,229.8633,536.0
2022-04-13 10:45:00,236.82,236.92,236.65,236.66,1900.0,229.9021,229.9992,229.7371,229.7468,1900.0
2022-04-13 10:50:00,236.76,237.04,236.61,237.04,2179.0,229.8438,230.1157,229.6982,230.1157,2179.0
2022-04-13 10:55:00,236.98,237.3,236.95,237.3,800.0,230.0574,230.3681,230.0283,230.3681,800.0
2022-04-13 11:00:00,237.42,237.61,237.27,237.45,2284.0,230.4846,230.669,230.3389,230.5137,2284.0
2022-04-13 11:05:00,237.45,237.45,236.9,237.04,1519.0,230.5137,230.5137,229.9798,230.1157,1519.0
2022-04-13 11:10:00,236.88,237.14,236.79,237.08,700.0,229.9603,230.2127,229.873,230.1545,700.0
2022-04-13 11:15:00,237.08,237.08,236.87,236.92,600.0,230.1545,230.1545,229.9506,229.9992,600.0
2022-04-13 11:20:00,236.75,236.87,236.42,236.43,2765.0,229.8341,229.9506,229.5138,229.5235,2765.0
2022-04-13 11:25:00,236.68,236.7,236.56,236.66,2000.0,229.7662,229.7856,229.6497,229.7468,2000.0
2022-04-13 11:30:00,236.71,236.71,236.41,236.55,4647.0,229.7953,229.7953,229.5041,229.64,4647.0
2022-04-13 11:35:00,236.44,236.44,236.44,236.44,100.0,229.5332,229.5332,229.5332,229.5332,100.0
2022-04-13 11:40:00,236.5,236.5,235.96,236.43,2405.0,229.5914,229.5914,229.0672,229.5235,2405.0
2022-04-13 11:45:00,236.21,236.21,235.92,236.09,505.0,229.3099,229.3099,229.0284,229.1934,505.0
2022-04-13 11:50:00,235.92,236.04,235.75,235.91,800.0,229.0284,229.1449,228.8633,229.0187,800.0
2022-04-13 11:55:00,236.05,236.28,236.04,236.22,2406.0,229.1546,229.3779,229.1449,229.3196,2406.0
2022-04-13 12:00:00,236.39,236.45,236.39,236.45,600.0,229.4847,229.5429,229.4847,229.5429,600.0
2022-04-13 12:05:00,236.69,236.73,236.5,236.59,2371.0,229.7759,229.8147,229.5914,229.6788,2371.0
2022-04-13 12:10:00,236.24,236.24,236.24,236.24,100.0,229.339,229.339,229.339,229.339,100.0
2022-04-13 12:15:00,236.42,236.42,236.3,236.3,375.0,229.5138,229.5138,229.3973,229.3973,375.0
2022-04-13 12:20:00,236.48,236.55,236.26,236.42,603.0,229.572,229.64,229.3585,229.5138,603.0
2022-04-13 12:25:00,236.46,236.46,236.14,236.16,855.0,229.5526,229.5526,229.242,229.2614,855.0
2022-04-13 12:30:00,236.06,236.37,236.06,236.33,1040.0,229.1643,229.4652,229.1643,229.4264,1040.0
2022-04-13 12:35:00,236.43,236.45,236.29,236.29,1999.0,229.5235,229.5429,229.3876,229.3876,1999.0
2022-04-13 12:40:00,236.24,236.46,236.24,236.37,1200.0,229.339,229.5526,229.339,229.4652,1200.0
2022-04-13 12:45:00,236.38,236.54,236.37,236.54,619.0,229.4749,229.6303,229.4652,229.6303,619.0
2022-04-13 12:50:00,236.72,236.72,236.49,236.49,1100.0,229.805,229.805,229.5817,229.5817,1100.0
2022-04-13 12:55:00,236.62,236.72,236.44,236.49,1798.0,229.7079,229.805,229.5332,229.5817,1798.0
2022-04-13 13:00:00,236.44,236.64,236.43,236.64,1700.0,229.5332,229.7274,229.5235,229.7274,1700.0
2022-04-13 13:05:00,236.71,236.83,236.69,236.73,1599.0,229.7953,229.9118,229.7759,229.8147,1599.0
2022-04-13 13:10:00,236.83,236.83,236.74,236.76,805.0,229.9118,229.9118,229.8244,229.8438,805.0
2022-04-13 13:15:00,236.79,236.79,236.73,236.74,300.0,229.873,229.873,229.8147,229.8244,300.0
2022-04-13 13:20:00,236.82,236.95,236.76,236.77,1053.0,229.9021,230.0283,229.8438,229.8536,1053.0
2022-04-13 13:25:00,236.78,236.78,236.55,236.57,1176.0,229.8633,229.8633,229.64,229.6594,1176.0
2022-04-13 13:30:00,236.66,236.66,236.59,236.62,400.0,229.7468,229.7468,229.6788,229.7079,400.0
2022-04-13 13:35:00,236.55,236.55,236.3,236.31,752.0,229.64,229.64,229.3973,229.407,752.0
2022-04-13 13:40:00,236.26,236.26,235.98,236.03,623.0,229.3585,229.3585,229.0866,229.1352,623.0
2022-04-13 13:45:00,236.23,236.38,236.16,236.38,3097.0,229.3293,229.4749,229.2614,229.4749,3097.0
2022-04-13 13:50:00,236.4,236.74,236.4,236.5,1732.0,229.4944,229.8244,229.4944,229.5914,1732.0
2022-04-13 13:55:00,236.46,236.67,236.46,236.62,984.0,229.5526,229.7565,229.5526,229.7079,984.0
2022-04-13 14:00:00,236.62,236.84,236.62,236.83,749.0,229.7079,229.9215,229.7079,229.9118,749.0
2022-04-13 14:05:00,236.84,237.08,236.83,237.08,1614.0,229.9215,230.1545,229.9118,230.1545,1614.0
2022-04-13 14:10:00,237.01,237.01,236.64,236.8,1805.0,230.0865,230.0865,229.7274,229.8827,1805.0
2022-04-13 14:15:00,236.84,236.95,236.83,236.95,778.0,229.9215,230.0283,229.9118,230.0283,778.0
2022-04-13 14:20:00,237.01,237.01,236.73,236.78,1600.0,230.0865,230.0865,229.8147,229.8633,1600.0
2022-04-13 14:25:00,236.75,236.75,236.45,236.56,1386.0,229.8341,229.8341,229.5429,229.6497,1386.0
2022-04-13 14:30:00,236.64,236.72,236.55,236.64,1500.0,229.7274,229.805,229.64,229.7274,1500.0
2022-04-13 14:35:00,236.67,236.98,236.52,236.98,2152.0,229.7565,230.0574,229.6109,230.0574,2152.0
2022-04-13 14:40:00,237.56,237.56,237.55,237.56,149.0,230.6205,230.6205,230.6108,230.6205,149.0
2022-04-13 14:45:00,237.45,237.59,237.39,237.46,2307.0,230.5137,230.6496,230.4554,230.5234,2307.0
2022-04-13 14:50:00,237.48,237.55,237.26,237.26,1900.0,230.5428,230.6108,230.3292,230.3292,1900.0
2022-04-13 14:55:00,237.26,237.67,237.26,237.5,1041.0,230.3292,230.7273,230.3292,230.5622,1041.0
2022-04-13 15:00:00,237.47,237.47,237.02,237.09,900.0,230.5331,230.5331,230.0963,230.1642,900.0
2022-04-13 15:05:00,237.19,237.27,236.98,236.98,1911.0,230.2613,230.3389,230.0574,230.0574,1911.0
2022-04-13 15:10:00,237.06,237.11,236.99,236.99,1454.0,230.1351,230.1836,230.0671,230.0671,1454.0
2022-04-13 15:15:00,236.95,237.06,236.89,237.03,1972.0,230.0283,230.1351,229.97,230.106,1972.0
2022-04-13 15:20:00,236.85,236.97,236.52,236.61,2401.0,229.9312,230.0477,229.6109,229.6982,2401.0
2022-04-13 15:25:00,236.61,236.61,236.36,236.44,5299.0,229.6982,229.6982,229.4555,229.5332,5299.0
2022-04-13 15:30:00,236.47,236.59,236.32,236.53,2905.0,229.5623,229.6788,229.4167,229.6206,2905.0
2022-04-13 15:35:00,236.49,236.62,236.37,236.58,4089.0,229.5817,229.7079,229.4652,229.6691,4089.0
2022-04-13 15:40:00,236.63,236.71,236.56,236.67,3820.0,229.7176,229.7953,229.6497,229.7565,3820.0
2022-04-13 15:45:00,236.71,236.77,236.53,236.56,9637.0,229.7953,229.8536,229.6206,229.6497,9637.0
2022-04-13 15:50:00,236.59,236.59,235.78,235.95,20922.0,229.6788,229.6788,228.8925,229.0575,20922.0
2022-04-13 15:55:00,235.93,236.69,235.81,236.58,43563.0,229.0381,229.7759,228.9216,229.6691,43563.0
2022-04-14 09:30:00,237.01,237.01,235.79,236.22,24111.0,230.0865,230.0865,228.9022,229.3196,24111.0
2022-04-14 09:35:00,236.31,237.14,236.31,237.14,300.0,229.407,230.2127,229.407,230.2127,300.0
2022-04-14 09:40:00,237.16,237.16,235.64,235.64,1300.0,230.2322,230.2322,228.7566,228.7566,1300.0
2022-04-14 09:45:00,235.63,235.63,234.38,234.56,2700.0,228.7469,228.7469,227.5334,227.7081,2700.0
2022-04-14 09:50:00,234.49,234.72,234.15,234.17,3774.0,227.6402,227.8634,227.3101,227.3295,3774.0
2022-04-14 09:55:00,234.28,235.44,234.12,234.84,5515.0,227.4363,228.5624,227.281,227.9799,5515.0
2022-04-14 10:00:00,234.76,235.23,234.73,234.97,3834.0,227.9023,228.3585,227.8731,228.1061,3834.0
2022-04-14 10:05:00,234.82,234.82,233.86,233.87,1201.0,227.9605,227.9605,227.0286,227.0383,1201.0
2022-04-14 10:10:00,233.54,234.16,233.54,234.09,701.0,226.7179,227.3198,226.7179,227.2518,701.0
2022-04-14 10:15:00,234.19,234.56,234.13,234.56,1300.0,227.3489,227.7081,227.2907,227.7081,1300.0
2022-04-14 10:20:00,234.81,234.97,234.63,234.63,601.0,227.9508,228.1061,227.7761,227.7761,601.0
2022-04-14 10:25:00,234.75,234.75,234.34,234.46,650.0,227.8926,227.8926,227.4945,227.611,650.0
2022-04-14 10:30:00,234.6,234.89,234.47,234.89,1100.0,227.7469,228.0285,227.6207,228.0285,1100.0
2022-04-14 10:35:00,234.56,234.86,233.99,234.36,1500.0,227.7081,227.9993,227.1548,227.514,1500.0
2022-04-14 10:40:00,234.41,234.88,234.4,234.88,200.0,227.5625,228.0188,227.5528,228.0188,200.0
2022-04-14 10:45:00,234.89,235.58,234.89,235.55,600.0,228.0285,228.6983,228.0285,228.6692,600.0
2022-04-14 10:50:00,235.29,235.77,235.23,235.76,1276.0,228.4168,228.8828,228.3585,228.8731,1276.0
2022-04-14 10:55:00,236.02,236.18,235.76,235.76,1493.0,229.1255,229.2808,228.8731,228.8731,1493.0
2022-04-14 11:00:00,235.88,236.24,235.69,235.83,1798.0,228.9896,229.339,228.8051,228.941,1798.0
2022-04-14 11:05:00,235.56,235.75,235.46,235.46,635.0,228.6789,228.8633,228.5818,228.5818,635.0
2022-04-14 11:10:00,235.5,235.74,235.44,235.44,509.0,228.6207,228.8536,228.5624,228.5624,509.0
2022-04-14 11:15:00,235.38,235.38,235.2,235.2,301.0,228.5042,228.5042,228.3294,228.3294,301.0
2022-04-14 11:20:00,235.28,235.29,234.93,235.21,403.0,228.4071,228.4168,228.0673,228.3391,403.0
2022-04-14 11:25:00,235.26,235.26,234.96,235.12,740.0,228.3877,228.3877,228.0964,228.2518,740.0
2022-04-14 11:30:00,235.21,235.21,235.04,235.14,850.0,228.3391,228.3391,228.1741,228.2712,850.0
2022-04-14 11:35:00,235.02,235.02,234.6,234.64,700.0,228.1547,228.1547,227.7469,227.7858,700.0
2022-04-14 11:40:00,234.5,234.53,234.27,234.27,400.0,227.6499,227.679,227.4266,227.4266,400.0
2022-04-14 11:45:00,234.27,235.05,234.27,234.82,906.0,227.4266,228.1838,227.4266,227.9605,906.0
2022-04-14 11:50:00,234.77,234.91,234.68,234.68,501.0,227.912,228.0479,227.8246,227.8246,501.0
2022-04-14 11:55:00,234.76,234.83,234.76,234.83,301.0,227.9023,227.9702,227.9023,227.9702,301.0
2022-04-14 12:00:00,234.8,234.82,234.73,234.73,401.0,227.9411,227.9605,227.8731,227.8731,401.0
2022-04-14 12:05:00,234.55,235.01,234.55,234.9,803.0,227.6984,228.145,227.6984,228.0382,803.0
2022-04-14 12:10:00,234.97,235.02,234.86,235.02,802.0,228.1061,228.1547,227.9993,228.1547,802.0
2022-04-14 12:15:00,235.17,235.24,235.05,235.24,764.0,228.3003,228.3682,228.1838,228.3682,764.0
2022-04-14 12:20:00,235.07,235.07,234.83,234.93,1129.0,228.2032,228.2032,227.9702,228.0673,1129.0
2022-04-14 12:25:00,234.89,234.89,234.8,234.8,601.0,228.0285,228.0285,227.9411,227.9411,601.0
2022-04-14 12:30:00,234.85,235.02,234.75,234.96,1200.0,227.9896,228.1547,227.8926,228.0964,1200.0
2022-04-14 12:35:00,234.88,234.9,234.8,234.87,701.0,228.0188,228.0382,227.9411,228.0091,701.0
2022-04-14 12:40:00,234.6,234.77,234.6,234.77,890.0,227.7469,227.912,227.7469,227.912,890.0
2022-04-14 12:45:00,234.93,234.97,234.72,234.86,1007.0,228.0673,228.1061,227.8634,227.9993,1007.0
2022-04-14 12:50:00,234.88,234.97,234.88,234.97,661.0,228.0188,228.1061,228.0188,228.1061,661.0
2022-04-14 12:55:00,235.05,235.3,235.05,235.3,300.0,228.1838,228.4265,228.1838,228.4265,300.0
2022-04-14 13:00:00,235.3,235.3,235.3,235.3,0.0,228.4265,228.4265,228.4265,228.4265,0.0
2022-04-14 13:05:00,235.1,235.1,234.99,235.0,300.0,228.2323,228.2323,228.1255,228.1353,300.0
2022-04-14 13:10:00,235.04,235.07,234.97,235.07,700.0,228.1741,228.2032,228.1061,228.2032,700.0
2022-04-14 13:15:00,234.99,234.99,234.99,234.99,100.0,228.1255,228.1255,228.1255,228.1255,100.0
2022-04-14 13:20:00,235.29,235.29,235.29,235.29,100.0,228.4168,228.4168,228.4168,228.4168,100.0
2022-04-14 13:25:00,235.28,235.28,235.16,235.26,600.0,228.4071,228.4071,228.2906,228.3877,600.0
2022-04-14 13:30:00,235.33,235.49,235.21,235.4,1234.0,228.4556,228.6109,228.3391,228.5236,1234.0
2022-04-14 13:35:00,235.54,235.72,235.54,235.68,2647.0,228.6595,228.8342,228.6595,228.7954,2647.0
2022-04-14 13:40:00,235.6,236.4,235.6,236.32,2600.0,228.7177,229.4944,228.7177,229.4167,2600.0
2022-04-14 13:45:00,236.3,236.67,236.29,236.67,626.0,229.3973,229.7565,229.3876,229.7565,626.0
2022-04-14 13:50:00,236.6,236.71,236.3,236.3,910.0,229.6885,229.7953,229.3973,229.3973,910.0
2022-04-14 13:55:00,236.54,236.54,236.04,236.2,1701.0,229.6303,229.6303,229.1449,229.3002,1701.0
2022-04-14 14:00:00,236.47,236.72,236.47,236.72,600.0,229.5623,229.805,229.5623,229.805,600.0
2022-04-14 14:05:00,236.78,236.79,236.7,236.7,450.0,229.8633,229.873,229.7856,229.7856,450.0
2022-04-14 14:10:00,236.82,236.82,236.43,236.43,1301.0,229.9021,229.9021,229.5235,229.5235,1301.0
2022-04-14 14:15:00,236.52,236.59,235.65,235.92,3901.0,229.6109,229.6788,228.7663,229.0284,3901.0
2022-04-14 14:20:00,235.79,235.82,235.6,235.62,3242.0,228.9022,228.9313,228.7177,228.7371,3242.0
2022-04-14 14:25:00,235.61,235.93,235.6,235.76,1986.0,228.7274,229.0381,228.7177,228.8731,1986.0
2022-04-14 14:30:00,235.7,235.75,235.32,235.41,700.0,228.8148,228.8633,228.4459,228.5333,700.0
2022-04-14 14:35:00,235.14,235.26,234.71,234.82,5199.0,228.2712,228.3877,227.8537,227.9605,5199.0
2022-04-14 14:40:00,234.93,235.0,234.82,234.97,900.0,228.0673,228.1353,227.9605,228.1061,900.0
2022-04-14 14:45:00,234.8,234.87,234.62,234.64,1500.0,227.9411,228.0091,227.7664,227.7858,1500.0
2022-04-14 14:50:00,234.74,234.74,234.35,234.35,2200.0,227.8829,227.8829,227.5042,227.5042,2200.0
2022-04-14 14:55:00,234.31,234.39,233.96,233.99,5544.0,227.4654,227.5431,227.1256,227.1548,5544.0
2022-04-14 15:00:00,234.19,234.69,234.15,234.55,2986.0,227.3489,227.8343,227.3101,227.6984,2986.0
2022-04-14 15:05:00,234.62,234.8,234.58,234.77,3376.0,227.7664,227.9411,227.7275,227.912,3376.0
2022-04-14 15:10:00,234.64,234.82,234.64,234.78,2605.0,227.7858,227.9605,227.7858,227.9217,2605.0
2022-04-14 15:15:00,234.76,235.08,234.76,234.9,5414.0,227.9023,228.2129,227.9023,228.0382,5414.0
2022-04-14 15:20:00,235.15,235.3,234.81,234.81,5166.0,228.2809,228.4265,227.9508,227.9508,5166.0
2022-04-14 15:25:00,234.81,234.86,234.38,234.5,10252.0,227.9508,227.9993,227.5334,227.6499,10252.0
2022-04-14 15:30:00,234.48,234.55,234.21,234.3,2800.0,227.6304,227.6984,227.3683,227.4557,2800.0
2022-04-14 15:35:00,234.28,234.43,234.14,234.23,6000.0,227.4363,227.5819,227.3004,227.3878,6000.0
2022-04-14 15:40:00,234.15,234.32,234.08,234.32,3527.0,227.3101,227.4751,227.2421,227.4751,3527.0
2022-04-14 15:45:00,234.29,234.92,234.05,234.91,13350.0,227.446,228.0576,227.213,228.0479,13350.0
2022-04-14 15:50:00,234.74,234.84,234.09,234.63,20012.0,227.8829,227.9799,227.2518,227.7761,20012.0
2022-04-14 15:55:00,234.69,234.8,234.16,234.44,28040.0,227.8343,227.9411,227.3198,227.5916,28040.0
2022-04-18 09:30:00,233.29,234.15,233.24,233.25,12715.0,226.4752,227.3101,226.4267,226.4364,12715.0
2022-04-18 09:35:00,233.25,233.25,233.25,233.25,0.0,226.4364,226.4364,226.4364,226.4364,0.0
2022-04-18 09:40:00,231.97,232.37,231.97,232.37,500.0,225.1938,225.5821,225.1938,225.5821,500.0
2022-04-18 09:45:00,233.03,233.26,232.47,233.11,6490.0,226.2228,226.4461,225.6792,226.3005,6490.0
2022-04-18 09:50:00,232.28,232.28,231.61,231.61,647.0,225.4947,225.4947,224.8443,224.8443,647.0
2022-04-18 09:55:00,231.34,231.6,231.33,231.6,300.0,224.5822,224.8346,224.5725,224.8346,300.0
2022-04-18 10:00:00,231.19,231.96,231.11,231.96,1539.0,224.4366,225.1841,224.3589,225.1841,1539.0
2022-04-18 10:05:00,231.96,231.96,231.96,231.96,0.0,225.1841,225.1841,225.1841,225.1841,0.0
2022-04-18 10:10:00,231.67,231.81,231.66,231.81,300.0,224.9025,225.0384,224.8928,225.0384,300.0
2022-04-18 10:15:00,231.77,232.04,231.77,232.04,500.0,224.9996,225.2617,224.9996,225.2617,500.0
2022-04-18 10:20:00,232.51,233.15,232.51,233.15,800.0,225.718,226.3393,225.718,226.3393,800.0
2022-04-18 10:25:00,233.33,233.34,232.68,232.68,603.0,226.514,226.5237,225.883,225.883,603.0
2022-04-18 10:30:00,232.52,232.7,232.52,232.7,200.0,225.7277,225.9024,225.7277,225.9024,200.0
2022-04-18 10:35:00,232.94,232.97,232.5,232.5,1501.0,226.1354,226.1646,225.7083,225.7083,1501.0
2022-04-18 10:40:00,232.68,233.08,232.5,233.08,3065.0,225.883,226.2713,225.7083,226.2713,3065.0
2022-04-18 10:45:00,233.38,233.56,232.96,233.18,1602.0,226.5626,226.7373,226.1548,226.3684,1602.0
2022-04-18 10:50:00,232.92,232.92,232.92,232.92,200.0,226.116,226.116,226.116,226.116,200.0
2022-04-18 10:55:00,232.98,233.36,232.85,233.36,700.0,226.1743,226.5432,226.0481,226.5432,700.0
2022-04-18 11:00:00,233.37,233.37,233.22,233.31,1200.0,226.5529,226.5529,226.4073,226.4946,1200.0
2022-04-18 11:05:00,233.25,233.36,233.19,233.19,1167.0,226.4364,226.5432,226.3781,226.3781,1167.0
2022-04-18 11:10:00,232.82,232.92,232.72,232.72,300.0,226.0189,226.116,225.9219,225.9219,300.0
2022-04-18 11:15:00,232.55,232.55,232.41,232.41,202.0,225.7568,225.7568,225.6209,225.6209,202.0
2022-04-18 11:20:00,232.35,232.74,232.35,232.38,1300.0,225.5627,225.9413,225.5627,225.5918,1300.0
2022-04-18 11:25:00,232.59,232.81,232.58,232.81,200.0,225.7957,226.0092,225.7859,226.0092,200.0
2022-04-18 11:30:00,232.88,232.88,232.64,232.65,200.0,226.0772,226.0772,225.8442,225.8539,200.0
2022-04-18 11:35:00,232.47,232.55,232.35,232.35,1100.0,225.6792,225.7568,225.5627,225.5627,1100.0
2022-04-18 11:40:00,232.28,232.28,232.02,232.03,396.0,225.4947,225.4947,225.2423,225.252,396.0
2022-04-18 11:45:00,231.99,232.07,231.77,231.78,1149.0,225.2132,225.2908,224.9996,225.0093,1149.0
2022-04-18 11:50:00,231.94,232.19,231.94,232.19,300.0,225.1646,225.4073,225.1646,225.4073,300.0
2022-04-18 11:55:00,232.01,232.26,232.01,232.26,258.0,225.2326,225.4753,225.2326,225.4753,258.0
2022-04-18 12:00:00,232.25,232.44,232.24,232.44,283.0,225.4656,225.65,225.4559,225.65,283.0
2022-04-18 12:05:00,232.22,232.22,232.1,232.1,200.0,225.4365,225.4365,225.32,225.32,200.0
2022-04-18 12:10:00,231.95,232.13,231.64,232.13,2458.0,225.1744,225.3491,224.8734,225.3491,2458.0
2022-04-18 12:15:00,231.85,231.85,231.85,231.85,100.0,225.0773,225.0773,225.0773,225.0773,100.0
2022-04-18 12:20:00,232.0,232.02,231.94,232.02,500.0,225.2229,225.2423,225.1646,225.2423,500.0
2022-04-18 12:25:00,231.56,231.67,231.52,231.67,357.0,224.7957,224.9025,224.7569,224.9025,357.0
2022-04-18 12:30:00,231.73,231.73,231.57,231.62,405.0,224.9608,224.9608,224.8055,224.854,405.0
2022-04-18 12:35:00,231.73,232.02,231.73,232.02,500.0,224.9608,225.2423,224.9608,225.2423,500.0
2022-04-18 12:40:00,231.69,231.69,231.5,231.59,876.0,224.9219,224.9219,224.7375,224.8249,876.0
2022-04-18 12:45:00,231.72,231.72,231.58,231.7,1577.0,224.9511,224.9511,224.8152,224.9317,1577.0
2022-04-18 12:50:00,231.57,231.91,231.57,231.91,1200.0,224.8055,225.1355,224.8055,225.1355,1200.0
2022-04-18 12:55:00,231.71,231.89,231.7,231.89,200.0,224.9414,225.1161,224.9317,225.1161,200.0
2022-04-18 13:00:00,231.83,231.83,231.63,231.63,808.0,225.0579,225.0579,224.8637,224.8637,808.0
2022-04-18 13:05:00,231.88,232.22,231.82,232.22,600.0,225.1064,225.4365,225.0482,225.4365,600.0
2022-04-18 13:10:00,232.32,232.37,232.01,232.01,1420.0,225.5335,225.5821,225.2326,225.2326,1420.0
2022-04-18 13:15:00,231.86,231.86,231.56,231.56,200.0,225.087,225.087,224.7957,224.7957,200.0
2022-04-18 13:20:00,231.32,231.68,231.19,231.68,1700.0,224.5628,224.9122,224.4366,224.9122,1700.0
2022-04-18 13:25:00,231.74,232.04,231.68,232.04,745.0,224.9705,225.2617,224.9122,225.2617,745.0
2022-04-18 13:30:00,232.1,233.26,232.1,233.26,2377.0,225.32,226.4461,225.32,226.4461,2377.0
2022-04-18 13:35:00,232.98,233.35,232.97,233.31,4485.0,226.1743,226.5335,226.1646,226.4946,4485.0
2022-04-18 13:40:00,233.44,233.87,233.28,233.87,4238.0,226.6208,227.0383,226.4655,227.0383,4238.0
2022-04-18 13:45:00,233.74,233.87,233.58,233.79,2272.0,226.9121,227.0383,226.7567,226.9606,2272.0
2022-04-18 13:50:00,233.88,234.38,233.87,234.36,4451.0,227.048,227.5334,227.0383,227.514,4451.0
2022-04-18 13:55:00,234.56,234.85,234.25,234.25,2193.0,227.7081,227.9896,227.4072,227.4072,2193.0
2022-04-18 14:00:00,234.36,234.49,234.36,234.45,300.0,227.514,227.6402,227.514,227.6013,300.0
2022-04-18 14:05:00,234.31,234.31,233.91,233.97,1173.0,227.4654,227.4654,227.0771,227.1353,1173.0
2022-04-18 14:10:00,233.79,233.95,233.71,233.95,4076.0,226.9606,227.1159,226.8829,227.1159,4076.0
2022-04-18 14:15:00,233.79,233.81,233.22,233.36,740.0,226.9606,226.98,226.4073,226.5432,740.0
2022-04-18 14:20:00,233.39,233.68,233.28,233.68,400.0,226.5723,226.8538,226.4655,226.8538,400.0
2022-04-18 14:25:00,233.36,233.36,233.29,233.29,200.0,226.5432,226.5432,226.4752,226.4752,200.0
2022-04-18 14:30:00,233.55,233.82,233.55,233.68,500.0,226.7276,226.9897,226.7276,226.8538,500.0
2022-04-18 14:35:00,233.85,233.85,233.3,233.3,865.0,227.0189,227.0189,226.4849,226.4849,865.0
2022-04-18 14:40:00,233.33,233.39,233.32,233.36,805.0,226.514,226.5723,226.5043,226.5432,805.0
2022-04-18 14:45:00,233.45,233.45,233.04,233.18,604.0,226.6305,226.6305,226.2325,226.3684,604.0
2022-04-18 14:50:00,233.36,233.43,233.35,233.4,404.0,226.5432,226.6111,226.5335,226.582,404.0
2022-04-18 14:55:00,233.02,233.27,233.01,233.23,1051.0,226.2131,226.4558,226.2034,226.417,1051.0
2022-04-18 15:00:00,232.8,232.86,232.75,232.86,1001.0,225.9995,226.0578,225.951,226.0578,1001.0
2022-04-18 15:05:00,232.8,232.8,232.75,232.75,535.0,225.9995,225.9995,225.951,225.951,535.0
2022-04-18 15:10:00,232.64,232.64,232.14,232.17,700.0,225.8442,225.8442,225.3588,225.3879,700.0
2022-04-18 15:15:00,232.33,232.46,232.15,232.15,1626.0,225.5433,225.6695,225.3685,225.3685,1626.0
2022-04-18 15:20:00,232.24,232.43,231.99,232.02,1320.0,225.4559,225.6403,225.2132,225.2423,1320.0
2022-04-18 15:25:00,232.06,232.23,232.05,232.05,1134.0,225.2811,225.4462,225.2714,225.2714,1134.0
2022-04-18 15:30:00,231.98,231.98,231.33,231.41,3637.0,225.2035,225.2035,224.5725,224.6501,3637.0
2022-04-18 15:35:00,231.54,231.57,231.18,231.18,1301.0,224.7763,224.8055,224.4268,224.4268,1301.0
2022-04-18 15:40:00,231.21,231.44,231.16,231.39,2811.0,224.456,224.6793,224.4074,224.6307,2811.0
2022-04-18 15:45:00,231.24,231.36,231.03,231.26,5284.0,224.4851,224.6016,224.2812,224.5045,5284.0
2022-04-18 15:50:00,231.12,231.7,231.03,231.55,7788.0,224.3686,224.9317,224.2812,224.786,7788.0
2022-04-18 15:55:00,231.52,232.22,231.49,232.22,16768.0,224.7569,225.4365,224.7278,225.4365,16768.0
2022-04-19 09:30:00,232.97,233.91,232.97,233.91,7434.0,226.1646,227.0771,226.1646,227.0771,7434.0
2022-04-19 09:35:00,234.29,234.77,234.02,234.3,3756.0,227.446,227.912,227.1839,227.4557,3756.0
2022-04-19 09:40:00,233.74,235.68,233.63,235.68,2000.0,226.9121,228.7954,226.8053,228.7954,2000.0
2022-04-19 09:45:00,235.1,235.82,234.68,234.96,4477.0,228.2323,228.9313,227.8246,228.0964,4477.0
2022-04-19 09:50:00,234.27,235.16,234.26,235.05,900.0,227.4266,228.2906,227.4169,228.1838,900.0
2022-04-19 09:55:00,235.29,235.4,235.29,235.4,583.0,228.4168,228.5236,228.4168,228.5236,583.0
2022-04-19 10:00:00,235.4,236.25,235.32,236.25,943.0,228.5236,229.3487,228.4459,229.3487,943.0
2022-04-19 10:05:00,236.2,236.22,236.2,236.2,401.0,229.3002,229.3196,229.3002,229.3002,401.0
2022-04-19 10:10:00,235.82,236.41,235.69,236.41,4000.0,228.9313,229.5041,228.8051,229.5041,4000.0
2022-04-19 10:15:00,236.43,237.38,236.43,237.07,1619.0,229.5235,230.4457,229.5235,230.1448,1619.0
2022-04-19 10:20:00,236.68,237.23,236.62,237.2,1000.0,229.7662,230.3001,229.7079,230.271,1000.0
2022-04-19 10:25:00,237.44,238.11,237.29,238.11,1990.0,230.504,231.1544,230.3584,231.1544,1990.0
2022-04-19 10:30:00,238.44,238.44,237.99,238.31,811.0,231.4748,231.4748,231.0379,231.3486,811.0
2022-04-19 10:35:00,237.78,237.79,237.66,237.66,503.0,230.834,230.8438,230.7176,230.7176,503.0
2022-04-19 10:40:00,237.41,237.76,237.41,237.59,2028.0,230.4749,230.8146,230.4749,230.6496,2028.0
2022-04-19 10:45:00,237.72,237.75,237.45,237.45,2078.0,230.7758,230.8049,230.5137,230.5137,2078.0
2022-04-19 10:50:00,236.92,236.93,236.72,236.93,1787.0,229.9992,230.0089,229.805,230.0089,1787.0
2022-04-19 10:55:00,237.0,237.71,237.0,237.16,2310.0,230.0768,230.7661,230.0768,230.2322,2310.0
2022-04-19 11:00:00,237.15,237.79,237.15,237.79,900.0,230.2225,230.8438,230.2225,230.8438,900.0
2022-04-19 11:05:00,237.72,238.14,237.7,238.06,2400.0,230.7758,231.1835,230.7564,231.1059,2400.0
2022-04-19 11:10:00,237.95,237.97,237.4,237.62,2609.0,230.9991,231.0185,230.4651,230.6787,2609.0
2022-04-19 11:15:00,237.46,237.9,237.35,237.9,2000.0,230.5234,230.9505,230.4166,230.9505,2000.0
2022-04-19 11:20:00,237.75,237.91,237.64,237.85,2901.0,230.8049,230.9603,230.6981,230.902,2901.0
2022-04-19 11:25:00,237.78,238.03,237.74,238.03,1200.0,230.834,231.0767,230.7952,231.0767,1200.0
2022-04-19 11:30:00,238.18,238.18,237.87,237.87,1290.0,231.2224,231.2224,230.9214,230.9214,1290.0
2022-04-19 11:35:00,238.05,238.14,237.94,238.11,1300.0,231.0962,231.1835,230.9894,231.1544,1300.0
2022-04-19 11:40:00,238.12,238.12,237.76,237.76,1934.0,231.1641,231.1641,230.8146,230.8146,1934.0
2022-04-19 11:45:00,237.77,237.92,237.3,237.46,3200.0,230.8243,230.97,230.3681,230.5234,3200.0
2022-04-19 11:50:00,237.45,237.59,237.45,237.51,1744.0,230.5137,230.6496,230.5137,230.5719,1744.0
2022-04-19 11:55:00,237.45,237.74,237.45,237.58,1700.0,230.5137,230.7952,230.5137,230.6399,1700.0
2022-04-19 12:00:00,237.71,237.92,237.56,237.88,3052.0,230.7661,230.97,230.6205,230.9311,3052.0
2022-04-19 12:05:00,237.87,238.22,237.76,238.09,2506.0,230.9214,231.2612,230.8146,231.135,2506.0
2022-04-19 12:10:00,238.09,238.09,237.79,237.88,1700.0,231.135,231.135,230.8438,230.9311,1700.0
2022-04-19 12:15:00,237.83,238.19,237.83,238.19,400.0,230.8826,231.2321,230.8826,231.2321,400.0
2022-04-19 12:20:00,238.12,238.21,238.06,238.06,2100.0,231.1641,231.2515,231.1059,231.1059,2100.0
2022-04-19 12:25:00,238.14,238.19,237.55,237.74,2760.0,231.1835,231.2321,230.6108,230.7952,2760.0
2022-04-19 12:30:00,237.63,237.63,237.44,237.46,3431.0,230.6884,230.6884,230.504,230.5234,3431.0
2022-04-19 12:35:00,237.5,237.6,237.07,237.13,2312.0,230.5622,230.6593,230.1448,230.203,2312.0
2022-04-19 12:40:00,237.21,237.58,237.17,237.44,1704.0,230.2807,230.6399,230.2419,230.504,1704.0
2022-04-19 12:45:00,237.41,237.43,237.29,237.43,2448.0,230.4749,230.4943,230.3584,230.4943,2448.0
2022-04-19 12:50:00,237.49,237.63,237.27,237.33,1313.0,230.5525,230.6884,230.3389,230.3972,1313.0
2022-04-19 12:55:00,237.41,237.54,237.39,237.48,2122.0,230.4749,230.6011,230.4554,230.5428,2122.0
2022-04-19 13:00:00,237.49,237.67,237.37,237.67,2527.0,230.5525,230.7273,230.436,230.7273,2527.0
2022-04-19 13:05:00,237.65,237.96,237.65,237.83,3308.0,230.7078,231.0088,230.7078,230.8826,3308.0
2022-04-19 13:10:00,237.88,237.88,237.46,237.5,4617.0,230.9311,230.9311,230.5234,230.5622,4617.0
2022-04-19 13:15:00,237.52,237.73,237.52,237.73,1123.0,230.5816,230.7855,230.5816,230.7855,1123.0
2022-04-19 13:20:00,237.71,237.8,237.7,237.73,1150.0,230.7661,230.8535,230.7564,230.7855,1150.0
2022-04-19 13:25:00,237.73,237.86,237.67,237.67,3485.0,230.7855,230.9117,230.7273,230.7273,3485.0
2022-04-19 13:30:00,237.75,237.9,237.71,237.77,2333.0,230.8049,230.9505,230.7661,230.8243,2333.0
2022-04-19 13:35:00,237.78,237.83,237.68,237.83,3733.0,230.834,230.8826,230.737,230.8826,3733.0
2022-04-19 13:40:00,237.83,238.31,237.75,238.31,2709.0,230.8826,231.3486,230.8049,231.3486,2709.0
2022-04-19 13:45:00,238.28,238.95,238.27,238.95,5051.0,231.3194,231.9699,231.3097,231.9699,5051.0
2022-04-19 13:50:00,239.02,239.24,238.93,238.93,2704.0,232.0378,232.2514,231.9505,231.9505,2704.0
2022-04-19 13:55:00,238.96,239.07,238.84,239.0,3200.0,231.9796,232.0864,231.8631,232.0184,3200.0
2022-04-19 14:00:00,238.95,238.97,238.67,238.72,2400.0,231.9699,231.9893,231.6981,231.7466,2400.0
2022-04-19 14:05:00,238.84,238.91,238.59,238.59,600.0,231.8631,231.931,231.6204,231.6204,600.0
2022-04-19 14:10:00,238.48,238.61,238.1,238.37,3809.0,231.5136,231.6398,231.1447,231.4068,3809.0
2022-04-19 14:15:00,238.3,238.62,238.26,238.48,2820.0,231.3389,231.6495,231.3,231.5136,2820.0
2022-04-19 14:20:00,238.47,238.63,238.35,238.6,4400.0,231.5039,231.6592,231.3874,231.6301,4400.0
2022-04-19 14:25:00,238.59,238.68,238.5,238.67,2100.0,231.6204,231.7078,231.533,231.6981,2100.0
2022-04-19 14:30:00,238.64,238.7,238.14,238.58,2629.0,231.6689,231.7272,231.1835,231.6107,2629.0
2022-04-19 14:35:00,238.48,238.68,238.45,238.56,1017.0,231.5136,231.7078,231.4845,231.5913,1017.0
2022-04-19 14:40:00,238.55,238.56,238.35,238.36,1300.0,231.5816,231.5913,231.3874,231.3971,1300.0
2022-04-19 14:45:00,238.36,238.57,238.26,238.56,2000.0,231.3971,231.601,231.3,231.5913,2000.0
2022-04-19 14:50:00,238.56,238.87,238.56,238.59,1521.0,231.5913,231.8922,231.5913,231.6204,1521.0
2022-04-19 14:55:00,238.6,238.66,238.32,238.44,3437.0,231.6301,231.6883,231.3583,231.4748,3437.0
2022-04-19 15:00:00,238.52,238.62,238.38,238.38,800.0,231.5524,231.6495,231.4165,231.4165,800.0
2022-04-19 15:05:00,238.46,238.87,238.37,238.83,4411.0,231.4942,231.8922,231.4068,231.8534,4411.0
2022-04-19 15:10:00,238.96,239.53,238.94,239.53,2300.0,231.9796,232.5329,231.9602,232.5329,2300.0
2022-04-19 15:15:00,239.6,239.87,239.6,239.85,1281.0,232.6009,232.863,232.6009,232.8436,1281.0
2022-04-19 15:20:00,239.8,240.0,239.59,239.77,6700.0,232.795,232.9892,232.5912,232.7659,6700.0
2022-04-19 15:25:00,239.78,239.8,239.64,239.8,3269.0,232.7756,232.795,232.6397,232.795,3269.0
2022-04-19 15:30:00,239.71,240.12,239.7,240.12,6857.0,232.7077,233.1057,232.698,233.1057,6857.0
2022-04-19 15:35:00,240.13,240.44,240.12,240.39,7126.0,233.1154,233.4163,233.1057,233.3678,7126.0
2022-04-19 15:40:00,240.34,240.49,239.83,239.95,5099.0,233.3193,233.4649,232.8242,232.9407,5099.0
2022-04-19 15:45:00,239.94,239.94,239.42,239.67,4920.0,232.931,232.931,232.4261,232.6688,4920.0
2022-04-19 15:50:00,239.69,240.22,239.61,239.64,9241.0,232.6883,233.2028,232.6106,232.6397,9241.0
2022-04-19 15:55:00,239.51,239.66,239.11,239.54,31486.0,232.5135,232.6591,232.1252,232.5426,31486.0
2022-04-20 09:30:00,240.86,241.41,240.45,240.99,7658.0,233.8241,234.358,233.4261,233.9503,7658.0
2022-04-20 09:35:00,241.29,243.43,241.06,242.51,1775.0,234.2415,236.319,234.0182,235.4259,1775.0
2022-04-20 09:40:00,242.21,243.14,242.21,243.14,300.0,235.1346,236.0375,235.1346,236.0375,300.0
2022-04-20 09:45:00,242.71,242.71,241.78,241.78,407.0,235.62,235.62,234.7172,234.7172,407.0
2022-04-20 09:50:00,241.78,241.78,241.78,241.78,0.0,234.7172,234.7172,234.7172,234.7172,0.0
2022-04-20 09:55:00,241.09,241.22,240.98,240.99,526.0,234.0474,234.1736,233.9406,233.9503,526.0
2022-04-20 10:00:00,240.47,241.94,240.47,241.94,4497.0,233.4455,234.8725,233.4455,234.8725,4497.0
2022-04-20 10:05:00,242.21,242.57,242.12,242.39,1700.0,235.1346,235.4841,235.0473,235.3094,1700.0
2022-04-20 10:10:00,242.69,243.49,242.31,243.49,585.0,235.6006,236.3773,235.2317,236.3773,585.0
2022-04-20 10:15:00,243.07,243.07,242.93,242.93,400.0,235.9695,235.9695,235.8336,235.8336,400.0
2022-04-20 10:20:00,243.01,243.02,242.95,242.99,869.0,235.9113,235.921,235.853,235.8919,869.0
2022-04-20 10:25:00,243.34,244.0,243.25,243.63,1921.0,236.2316,236.8724,236.1443,236.5132,1921.0
2022-04-20 10:30:00,243.62,244.23,243.52,244.22,1053.0,236.5035,237.0956,236.4064,237.0859,1053.0
2022-04-20 10:35:00,244.51,244.9,244.34,244.34,1507.0,237.3675,237.7461,237.2024,237.2024,1507.0
2022-04-20 10:40:00,244.37,244.45,243.99,244.1,1000.0,237.2315,237.3092,236.8626,236.9694,1000.0
2022-04-20 10:45:00,244.14,245.43,244.14,244.88,8946.0,237.0083,238.2606,237.0083,237.7266,8946.0
2022-04-20 10:50:00,245.08,245.56,245.08,245.56,1000.0,237.9208,238.3868,237.9208,238.3868,1000.0
2022-04-20 10:55:00,245.22,245.74,245.22,245.74,2430.0,238.0567,238.5615,238.0567,238.5615,2430.0
2022-04-20 11:00:00,245.89,245.99,245.4,245.96,4504.0,238.7071,238.8042,238.2315,238.7751,4504.0
2022-04-20 11:05:00,246.06,246.06,245.54,245.83,656.0,238.8722,238.8722,238.3674,238.6489,656.0
2022-04-20 11:10:00,245.54,245.54,245.54,245.54,100.0,238.3674,238.3674,238.3674,238.3674,100.0
2022-04-20 11:15:00,245.1,245.16,244.49,244.49,2594.0,237.9402,237.9985,237.348,237.348,2594.0
2022-04-20 11:20:00,244.74,244.95,244.67,244.95,2186.0,237.5907,237.7946,237.5228,237.7946,2186.0
2022-04-20 11:25:00,244.94,245.46,244.94,245.38,1030.0,237.7849,238.2897,237.7849,238.212,1030.0
2022-04-20 11:30:00,245.7,245.7,245.45,245.45,300.0,238.5227,238.5227,238.28,238.28,300.0
2022-04-20 11:35:00,245.64,245.84,245.58,245.63,1380.0,238.4644,238.6586,238.4062,238.4547,1380.0
2022-04-20 11:40:00,245.84,245.94,245.69,245.69,1636.0,238.6586,238.7557,238.513,238.513,1636.0
2022-04-20 11:45:00,245.56,245.87,245.41,245.87,1000.0,238.3868,238.6877,238.2412,238.6877,1000.0
2022-04-20 11:50:00,245.77,245.83,245.77,245.83,205.0,238.5906,238.6489,238.5906,238.6489,205.0
2022-04-20 11:55:00,245.93,245.94,245.7,245.78,800.0,238.746,238.7557,238.5227,238.6004,800.0
2022-04-20 12:00:00,245.87,245.88,245.87,245.88,200.0,238.6877,238.6974,238.6877,238.6974,200.0
2022-04-20 12:05:00,246.0,246.0,245.32,245.33,606.0,238.8139,238.8139,238.1538,238.1635,606.0
2022-04-20 12:10:00,245.15,245.15,244.94,245.1,907.0,237.9888,237.9888,237.7849,237.9402,907.0
2022-04-20 12:15:00,244.89,244.89,244.89,244.89,100.0,237.7364,237.7364,237.7364,237.7364,100.0
2022-04-20 12:20:00,245.05,245.23,245.03,245.23,1708.0,237.8917,238.0664,237.8723,238.0664,1708.0
2022-04-20 12:25:00,245.17,245.25,245.03,245.25,600.0,238.0082,238.0858,237.8723,238.0858,600.0
2022-04-20 12:30:00,245.37,245.86,245.19,245.86,500.0,238.2023,238.678,238.0276,238.678,500.0
2022-04-20 12:35:00,245.78,246.06,245.75,246.06,700.0,238.6004,238.8722,238.5712,238.8722,700.0
2022-04-20 12:40:00,246.02,246.1,245.85,245.85,700.0,238.8333,238.911,238.6683,238.6683,700.0
2022-04-20 12:45:00,246.08,246.23,245.91,245.91,500.0,238.8916,239.0372,238.7266,238.7266,500.0
2022-04-20 12:50:00,246.3,246.3,246.22,246.22,300.0,239.1052,239.1052,239.0275,239.0275,300.0
2022-04-20 12:55:00,246.4,246.4,246.27,246.37,452.0,239.2022,239.2022,239.076,239.1731,452.0
2022-04-20 13:00:00,246.41,246.73,246.33,246.56,1000.0,239.212,239.5226,239.1343,239.3576,1000.0
2022-04-20 13:05:00,246.54,246.56,245.55,245.55,2800.0,239.3382,239.3576,238.3771,238.3771,2800.0
2022-04-20 13:10:00,245.55,246.08,245.55,246.08,1257.0,238.3771,238.8916,238.3771,238.8916,1257.0
2022-04-20 13:15:00,246.0,246.0,245.77,245.93,700.0,238.8139,238.8139,238.5906,238.746,700.0
2022-04-20 13:20:00,246.01,246.01,246.0,246.0,200.0,238.8236,238.8236,238.8139,238.8139,200.0
2022-04-20 13:25:00,246.06,246.17,246.06,246.15,500.0,238.8722,238.979,238.8722,238.9595,500.0
2022-04-20 13:30:00,246.08,246.08,245.76,245.86,2213.0,238.8916,238.8916,238.5809,238.678,2213.0
2022-04-20 13:35:00,245.77,245.93,245.73,245.9,778.0,238.5906,238.746,238.5518,238.7169,778.0
2022-04-20 13:40:00,246.01,246.1,246.01,246.04,1370.0,238.8236,238.911,238.8236,238.8528,1370.0
2022-04-20 13:45:00,246.03,246.51,246.01,246.02,1700.0,238.8431,239.309,238.8236,238.8333,1700.0
2022-04-20 13:50:00,245.9,246.0,245.9,245.97,500.0,238.7169,238.8139,238.7169,238.7848,500.0
2022-04-20 13:55:00,245.98,246.07,245.98,246.07,200.0,238.7945,238.8819,238.7945,238.8819,200.0
2022-04-20 14:00:00,246.05,246.25,245.81,245.87,1700.0,238.8625,239.0566,238.6295,238.6877,1700.0
2022-04-20 14:05:00,245.74,246.14,245.74,246.14,700.0,238.5615,238.9498,238.5615,238.9498,700.0
2022-04-20 14:10:00,246.27,246.31,246.03,246.03,800.0,239.076,239.1149,238.8431,238.8431,800.0
2022-04-20 14:15:00,246.02,246.05,245.94,245.95,900.0,238.8333,238.8625,238.7557,238.7654,900.0
2022-04-20 14:20:00,245.97,246.12,245.81,245.93,2163.0,238.7848,238.9304,238.6295,238.746,2163.0
2022-04-20 14:25:00,245.8,246.16,245.8,246.07,1155.0,238.6198,238.9693,238.6198,238.8819,1155.0
2022-04-20 14:30:00,246.06,246.13,245.85,245.85,2159.0,238.8722,238.9401,238.6683,238.6683,2159.0
2022-04-20 14:35:00,245.83,245.83,245.15,245.47,2345.0,238.6489,238.6489,237.9888,238.2994,2345.0
2022-04-20 14:40:00,245.4,245.72,245.28,245.28,1501.0,238.2315,238.5421,238.115,238.115,1501.0
2022-04-20 14:45:00,245.23,245.66,245.19,245.55,4200.0,238.0664,238.4839,238.0276,238.3771,4200.0
2022-04-20 14:50:00,245.61,245.73,245.16,245.18,2405.0,238.4353,238.5518,237.9985,238.0179,2405.0
2022-04-20 14:55:00,244.96,245.47,244.91,245.4,3400.0,237.8043,238.2994,237.7558,238.2315,3400.0
2022-04-20 15:00:00,245.44,245.77,245.27,245.77,2603.0,238.2703,238.5906,238.1053,238.5906,2603.0
2022-04-20 15:05:00,245.61,245.92,245.54,245.92,1216.0,238.4353,238.7363,238.3674,238.7363,1216.0
2022-04-20 15:10:00,245.89,246.33,245.77,246.33,3494.0,238.7071,239.1343,238.5906,239.1343,3494.0
2022-04-20 15:15:00,246.21,246.4,246.04,246.04,1767.0,239.0178,239.2022,238.8528,238.8528,1767.0
2022-04-20 15:20:00,246.07,246.07,245.71,245.81,2400.0,238.8819,238.8819,238.5324,238.6295,2400.0
2022-04-20 15:25:00,245.8,246.01,245.73,245.85,2502.0,238.6198,238.8236,238.5518,238.6683,2502.0
2022-04-20 15:30:00,245.85,245.9,245.29,245.29,6309.0,238.6683,238.7169,238.1247,238.1247,6309.0
2022-04-20 15:35:00,245.31,245.31,245.06,245.27,3044.0,238.1441,238.1441,237.9014,238.1053,3044.0
2022-04-20 15:40:00,245.24,245.69,245.18,245.6,4323.0,238.0761,238.513,238.0179,238.4256,4323.0
2022-04-20 15:45:00,245.7,246.62,245.62,246.21,6711.0,238.5227,239.4158,238.445,239.0178,6711.0
2022-04-20 15:50:00,245.9,246.2,245.54,245.54,6258.0,238.7169,239.0081,238.3674,238.3674,6258.0
2022-04-20 15:55:00,245.67,245.67,245.0,245.04,17843.0,238.4936,238.4936,237.8431,237.882,17843.0
2022-04-21 09:30:00,246.76,246.76,245.29,246.65,4631.0,239.5517,239.5517,238.1247,239.4449,4631.0
2022-04-21 09:35:00,246.65,246.65,246.57,246.58,207.0,239.4449,239.4449,239.3673,239.377,207.0
2022-04-21 09:40:00,246.51,246.75,246.03,246.03,900.0,239.309,239.542,238.8431,238.8431,900.0
2022-04-21 09:45:00,246.28,246.33,245.87,245.87,982.0,239.0857,239.1343,238.6877,238.6877,982.0
2022-04-21 09:50:00,246.16,246.16,245.51,245.51,560.0,238.9693,238.9693,238.3382,238.3382,560.0
2022-04-21 09:55:00,245.56,245.56,245.55,245.56,200.0,238.3868,238.3868,238.3771,238.3868,200.0
2022-04-21 10:00:00,245.57,245.91,245.33,245.61,1693.0,238.3965,238.7266,238.1635,238.4353,1693.0
2022-04-21 10:05:00,245.31,245.31,244.91,245.09,400.0,238.1441,238.1441,237.7558,237.9305,400.0
2022-04-21 10:10:00,244.99,244.99,244.11,244.11,810.0,237.8334,237.8334,236.9791,236.9791,810.0
2022-04-21 10:15:00,244.43,244.44,244.07,244.17,904.0,237.2898,237.2995,236.9403,237.0374,904.0
2022-04-21 10:20:00,243.78,243.78,243.29,243.37,573.0,236.6588,236.6588,236.1831,236.2608,573.0
2022-04-21 10:25:00,243.28,243.65,243.14,243.65,800.0,236.1734,236.5326,236.0375,236.5326,800.0
2022-04-21 10:30:00,243.78,244.12,243.78,243.99,1208.0,236.6588,236.9888,236.6588,236.8626,1208.0
2022-04-21 10:35:00,244.17,244.26,244.13,244.23,556.0,237.0374,237.1248,236.9986,237.0956,556.0
2022-04-21 10:40:00,244.24,244.24,243.96,243.96,400.0,237.1053,237.1053,236.8335,236.8335,400.0
2022-04-21 10:45:00,243.99,243.99,243.99,243.99,100.0,236.8626,236.8626,236.8626,236.8626,100.0
2022-04-21 10:50:00,243.34,243.44,243.1,243.44,572.0,236.2316,236.3287,235.9986,236.3287,572.0
2022-04-21 10:55:00,242.88,242.97,242.72,242.97,1422.0,235.7851,235.8724,235.6297,235.8724,1422.0
2022-04-21 11:00:00,243.42,244.82,243.23,244.82,3101.0,236.3093,237.6684,236.1248,237.6684,3101.0
2022-04-21 11:05:00,244.34,244.54,244.31,244.31,809.0,237.2024,237.3966,237.1733,237.1733,809.0
2022-04-21 11:10:00,244.31,244.31,244.31,244.31,0.0,237.1733,237.1733,237.1733,237.1733,0.0
2022-04-21 11:15:00,243.62,243.68,243.35,243.54,500.0,236.5035,236.5617,236.2413,236.4258,500.0
2022-04-21 11:20:00,243.32,243.32,242.81,242.81,477.0,236.2122,236.2122,235.7171,235.7171,477.0
2022-04-21 11:25:00,243.44,243.44,243.32,243.32,200.0,236.3287,236.3287,236.2122,236.2122,200.0
2022-04-21 11:30:00,243.47,243.85,243.46,243.76,2132.0,236.3578,236.7267,236.3481,236.6394,2132.0
2022-04-21 11:35:00,243.74,243.74,243.48,243.48,700.0,236.6199,236.6199,236.3675,236.3675,700.0
2022-04-21 11:40:00,243.63,243.63,243.35,243.35,600.0,236.5132,236.5132,236.2413,236.2413,600.0
2022-04-21 11:45:00,243.52,243.94,243.47,243.89,739.0,236.4064,236.8141,236.3578,236.7656,739.0
2022-04-21 11:50:00,243.65,243.9,243.64,243.9,500.0,236.5326,236.7753,236.5229,236.7753,500.0
2022-04-21 11:55:00,243.89,243.89,243.69,243.85,600.0,236.7656,236.7656,236.5714,236.7267,600.0
2022-04-21 12:00:00,244.09,244.09,243.5,243.5,970.0,236.9597,236.9597,236.387,236.387,970.0
2022-04-21 12:05:00,243.55,243.55,243.32,243.44,600.0,236.4355,236.4355,236.2122,236.3287,600.0
2022-04-21 12:10:00,243.3,243.51,243.3,243.51,304.0,236.1928,236.3967,236.1928,236.3967,304.0
2022-04-21 12:15:00,243.77,243.77,243.53,243.68,468.0,236.6491,236.6491,236.4161,236.5617,468.0
2022-04-21 12:20:00,243.38,243.38,243.22,243.29,310.0,236.2705,236.2705,236.1151,236.1831,310.0
2022-04-21 12:25:00,243.36,243.36,243.36,243.36,225.0,236.251,236.251,236.251,236.251,225.0
2022-04-21 12:30:00,243.36,243.36,243.36,243.36,0.0,236.251,236.251,236.251,236.251,0.0
2022-04-21 12:35:00,243.35,243.4,243.35,243.4,400.0,236.2413,236.2899,236.2413,236.2899,400.0
2022-04-21 12:40:00,243.43,243.49,243.43,243.49,202.0,236.319,236.3773,236.319,236.3773,202.0
2022-04-21 12:45:00,243.03,243.25,242.6,242.6,880.0,235.9307,236.1443,235.5132,235.5132,880.0
2022-04-21 12:50:00,242.51,242.57,241.93,242.13,871.0,235.4259,235.4841,234.8628,235.057,871.0
2022-04-21 12:55:00,242.2,242.2,242.19,242.2,200.0,235.1249,235.1249,235.1152,235.1249,200.0
2022-04-21 13:00:00,242.08,242.08,241.55,241.56,511.0,235.0084,235.0084,234.4939,234.5036,511.0
2022-04-21 13:05:00,241.4,241.54,241.4,241.54,235.0,234.3483,234.4842,234.3483,234.4842,235.0
2022-04-21 13:10:00,241.54,241.54,241.54,241.54,0.0,234.4842,234.4842,234.4842,234.4842,0.0
2022-04-21 13:15:00,241.47,241.64,241.36,241.64,700.0,234.4163,234.5813,234.3095,234.5813,700.0
2022-04-21 13:20:00,241.42,242.05,241.42,242.05,567.0,234.3677,234.9793,234.3677,234.9793,567.0
2022-04-21 13:25:00,242.19,242.46,242.19,242.46,610.0,235.1152,235.3773,235.1152,235.3773,610.0
2022-04-21 13:30:00,242.74,243.28,242.71,243.25,6379.0,235.6492,236.1734,235.62,236.1443,6379.0
2022-04-21 13:35:00,242.74,243.08,242.64,242.91,4612.0,235.6492,235.9792,235.5521,235.8142,4612.0
2022-04-21 13:40:00,242.76,243.0,242.39,242.94,4498.0,235.6686,235.9016,235.3094,235.8433,4498.0
2022-04-21 13:45:00,243.12,243.44,243.11,243.44,400.0,236.0181,236.3287,236.0084,236.3287,400.0
2022-04-21 13:50:00,242.99,243.26,242.95,243.03,1270.0,235.8919,236.154,235.853,235.9307,1270.0
2022-04-21 13:55:00,243.0,243.0,242.46,242.67,979.0,235.9016,235.9016,235.3773,235.5812,979.0
2022-04-21 14:00:00,242.19,242.28,241.71,241.71,611.0,235.1152,235.2026,234.6492,234.6492,611.0
2022-04-21 14:05:00,241.63,241.75,241.49,241.75,1102.0,234.5716,234.6881,234.4357,234.6881,1102.0
2022-04-21 14:10:00,241.95,242.06,241.71,242.06,700.0,234.8822,234.989,234.6492,234.989,700.0
2022-04-21 14:15:00,241.83,241.83,241.36,241.47,1100.0,234.7657,234.7657,234.3095,234.4163,1100.0
2022-04-21 14:20:00,241.74,241.77,241.44,241.48,830.0,234.6784,234.7075,234.3871,234.426,830.0
2022-04-21 14:25:00,241.3,241.71,241.3,241.49,1747.0,234.2512,234.6492,234.2512,234.4357,1747.0
2022-04-21 14:30:00,241.21,241.87,241.21,241.77,1007.0,234.1639,234.8046,234.1639,234.7075,1007.0
2022-04-21 14:35:00,242.02,242.31,241.29,241.45,2101.0,234.9502,235.2317,234.2415,234.3968,2101.0
2022-04-21 14:40:00,241.37,241.41,241.24,241.24,400.0,234.3192,234.358,234.193,234.193,400.0
2022-04-21 14:45:00,241.2,241.36,241.14,241.14,1119.0,234.1541,234.3095,234.0959,234.0959,1119.0
2022-04-21 14:50:00,241.13,241.39,241.02,241.23,5668.0,234.0862,234.3386,233.9794,234.1833,5668.0
2022-04-21 14:55:00,241.03,241.04,240.62,240.78,1923.0,233.9891,233.9988,233.5911,233.7464,1923.0
2022-04-21 15:00:00,240.67,240.67,240.2,240.2,1803.0,233.6396,233.6396,233.1834,233.1834,1803.0
2022-04-21 15:05:00,240.39,240.4,240.18,240.2,1300.0,233.3678,233.3775,233.1639,233.1834,1300.0
2022-04-21 15:10:00,240.18,240.21,239.6,239.74,4314.0,233.1639,233.1931,232.6009,232.7368,4314.0
2022-04-21 15:15:00,239.77,240.24,239.51,240.17,3537.0,232.7659,233.2222,232.5135,233.1542,3537.0
2022-04-21 15:20:00,240.14,240.17,239.71,240.17,7311.0,233.1251,233.1542,232.7077,233.1542,7311.0
2022-04-21 15:25:00,240.2,240.49,239.67,240.44,2618.0,233.1834,233.4649,232.6688,233.4163,2618.0
2022-04-21 15:30:00,240.44,240.63,239.84,239.88,2762.0,233.4163,233.6008,232.8339,232.8727,2762.0
2022-04-21 15:35:00,239.74,239.74,239.25,239.46,3043.0,232.7368,232.7368,232.2611,232.465,3043.0
2022-04-21 15:40:00,239.51,239.67,239.37,239.47,11211.0,232.5135,232.6688,232.3776,232.4747,11211.0
2022-04-21 15:45:00,239.51,239.51,238.65,238.65,5328.0,232.5135,232.5135,231.6786,231.6786,5328.0
2022-04-21 15:50:00,238.7,239.42,238.67,238.94,10719.0,231.7272,232.4261,231.6981,231.9602,10719.0
2022-04-21 15:55:00,238.93,239.16,238.44,238.99,26670.0,231.9505,232.1737,231.4748,232.0087,26670.0
2022-04-22 09:30:00,235.79,236.73,235.22,235.48,3950.0,228.9022,229.8147,228.3488,228.6012,3950.0
2022-04-22 09:35:00,233.71,235.1,233.71,233.9,1800.0,226.8829,228.2323,226.8829,227.0674,1800.0
2022-04-22 09:40:00,233.85,234.07,233.36,233.36,800.0,227.0189,227.2324,226.5432,226.5432,800.0
2022-04-22 09:45:00,233.18,233.19,232.72,233.06,1100.0,226.3684,226.3781,225.9219,226.2519,1100.0
2022-04-22 09:50:00,233.18,233.18,232.44,232.44,720.0,226.3684,226.3684,225.65,225.65,720.0
2022-04-22 09:55:00,231.94,232.1,231.55,231.62,1167.0,225.1646,225.32,224.786,224.854,1167.0
2022-04-22 10:00:00,231.61,231.61,230.64,230.64,2223.0,224.8443,224.8443,223.9026,223.9026,2223.0
2022-04-22 10:05:00,230.7,232.35,230.7,232.25,3481.0,223.9609,225.5627,223.9609,225.4656,3481.0
2022-04-22 10:10:00,231.92,232.04,231.76,231.9,1202.0,225.1452,225.2617,224.9899,225.1258,1202.0
2022-04-22 10:15:00,231.97,231.97,231.21,231.25,1000.0,225.1938,225.1938,224.456,224.4948,1000.0
2022-04-22 10:20:00,231.0,231.47,230.98,231.31,1852.0,224.2521,224.7084,224.2327,224.553,1852.0
2022-04-22 10:25:00,231.43,231.82,231.22,231.23,1524.0,224.6695,225.0482,224.4657,224.4754,1524.0
2022-04-22 10:30:00,231.04,231.51,231.03,231.49,2818.0,224.2909,224.7472,224.2812,224.7278,2818.0
2022-04-22 10:35:00,231.53,231.53,230.83,231.01,3930.0,224.7666,224.7666,224.0871,224.2618,3930.0
2022-04-22 10:40:00,230.95,231.08,230.75,230.91,2552.0,224.2036,224.3298,224.0094,224.1647,2552.0
2022-04-22 10:45:00,230.69,231.48,230.69,231.4,1889.0,223.9512,224.7181,223.9512,224.6404,1889.0
2022-04-22 10:50:00,231.45,231.45,230.97,231.01,2086.0,224.689,224.689,224.223,224.2618,2086.0
2022-04-22 10:55:00,231.17,231.29,231.16,231.19,1215.0,224.4171,224.5336,224.4074,224.4366,1215.0
2022-04-22 11:00:00,231.23,231.23,230.73,231.01,2100.0,224.4754,224.4754,223.99,224.2618,2100.0
2022-04-22 11:05:00,230.7,230.89,230.47,230.89,1611.0,223.9609,224.1453,223.7376,224.1453,1611.0
2022-04-22 11:10:00,230.9,231.63,230.65,231.63,2700.0,224.155,224.8637,223.9123,224.8637,2700.0
2022-04-22 11:15:00,231.55,231.71,231.41,231.65,1674.0,224.786,224.9414,224.6501,224.8831,1674.0
2022-04-22 11:20:00,231.77,231.77,231.49,231.66,1200.0,224.9996,224.9996,224.7278,224.8928,1200.0
2022-04-22 11:25:00,231.67,231.97,231.67,231.84,2110.0,224.9025,225.1938,224.9025,225.0676,2110.0
2022-04-22 11:30:00,232.03,232.03,231.64,231.65,1203.0,225.252,225.252,224.8734,224.8831,1203.0
2022-04-22 11:35:00,231.65,231.81,231.64,231.81,460.0,224.8831,225.0384,224.8734,225.0384,460.0
2022-04-22 11:40:00,231.8,231.85,231.62,231.62,400.0,225.0287,225.0773,224.854,224.854,400.0
2022-04-22 11:45:00,231.81,231.82,231.56,231.56,710.0,225.0384,225.0482,224.7957,224.7957,710.0
2022-04-22 11:50:00,231.52,231.52,231.27,231.27,688.0,224.7569,224.7569,224.5142,224.5142,688.0
2022-04-22 11:55:00,231.01,231.01,230.83,230.98,400.0,224.2618,224.2618,224.0871,224.2327,400.0
2022-04-22 12:00:00,230.49,230.56,230.2,230.5,957.0,223.757,223.825,223.4755,223.7667,957.0
2022-04-22 12:05:00,230.62,230.7,230.62,230.7,200.0,223.8832,223.9609,223.8832,223.9609,200.0
2022-04-22 12:10:00,230.61,230.86,230.61,230.86,775.0,223.8735,224.1162,223.8735,224.1162,775.0
2022-04-22 12:15:00,230.77,230.96,230.63,230.77,920.0,224.0288,224.2133,223.8929,224.0288,920.0
2022-04-22 12:20:00,230.88,231.44,230.87,231.44,599.0,224.1356,224.6793,224.1259,224.6793,599.0
2022-04-22 12:25:00,231.56,231.65,231.38,231.65,600.0,224.7957,224.8831,224.621,224.8831,600.0
2022-04-22 12:30:00,231.68,232.04,231.68,232.04,805.0,224.9122,225.2617,224.9122,225.2617,805.0
2022-04-22 12:35:00,231.77,232.02,231.69,231.79,1800.0,224.9996,225.2423,224.9219,225.019,1800.0
2022-04-22 12:40:00,231.67,231.83,231.65,231.83,700.0,224.9025,225.0579,224.8831,225.0579,700.0
2022-04-22 12:45:00,231.98,231.98,231.29,231.46,1402.0,225.2035,225.2035,224.5336,224.6987,1402.0
2022-04-22 12:50:00,231.31,231.32,230.96,230.96,621.0,224.553,224.5628,224.2133,224.2133,621.0
2022-04-22 12:55:00,230.91,231.18,230.91,230.99,900.0,224.1647,224.4268,224.1647,224.2424,900.0
2022-04-22 13:00:00,230.63,230.63,230.14,230.24,1470.0,223.8929,223.8929,223.4172,223.5143,1470.0
2022-04-22 13:05:00,230.4,230.82,230.4,230.81,600.0,223.6696,224.0774,223.6696,224.0677,600.0
2022-04-22 13:10:00,230.94,231.1,230.9,231.0,1100.0,224.1939,224.3492,224.155,224.2521,1100.0
2022-04-22 13:15:00,230.95,230.97,230.93,230.97,700.0,224.2036,224.223,224.1841,224.223,700.0
2022-04-22 13:20:00,230.75,230.82,230.39,230.76,900.0,224.0094,224.0774,223.6599,224.0191,900.0
2022-04-22 13:25:00,230.93,231.34,230.93,231.16,800.0,224.1841,224.5822,224.1841,224.4074,800.0
2022-04-22 13:30:00,231.2,231.2,230.77,230.77,1057.0,224.4463,224.4463,224.0288,224.0288,1057.0
2022-04-22 13:35:00,230.66,230.78,230.54,230.64,1025.0,223.922,224.0385,223.8055,223.9026,1025.0
2022-04-22 13:40:00,230.5,230.72,230.31,230.52,1695.0,223.7667,223.9803,223.5823,223.7861,1695.0
2022-04-22 13:45:00,230.52,230.66,230.49,230.49,550.0,223.7861,223.922,223.757,223.757,550.0
2022-04-22 13:50:00,230.48,230.61,230.38,230.48,820.0,223.7473,223.8735,223.6502,223.7473,820.0
2022-04-22 13:55:00,230.24,230.27,230.17,230.19,600.0,223.5143,223.5434,223.4463,223.4658,600.0
2022-04-22 14:00:00,230.08,230.08,229.77,229.77,1010.0,223.359,223.359,223.058,223.058,1010.0
2022-04-22 14:05:00,229.62,229.82,229.58,229.78,1212.0,222.9124,223.1066,222.8736,223.0677,1212.0
2022-04-22 14:10:00,229.73,229.73,229.43,229.43,411.0,223.0192,223.0192,222.728,222.728,411.0
2022-04-22 14:15:00,229.43,229.73,229.42,229.67,1214.0,222.728,223.0192,222.7183,222.961,1214.0
2022-04-22 14:20:00,229.69,230.14,229.69,229.92,1323.0,222.9804,223.4172,222.9804,223.2037,1323.0
2022-04-22 14:25:00,229.81,230.0,229.75,229.88,1500.0,223.0969,223.2813,223.0386,223.1648,1500.0
2022-04-22 14:30:00,229.93,229.95,229.51,229.52,1900.0,223.2134,223.2328,222.8056,222.8153,1900.0
2022-04-22 14:35:00,229.45,229.45,229.34,229.36,900.0,222.7474,222.7474,222.6406,222.66,900.0
2022-04-22 14:40:00,229.4,229.7,229.4,229.42,2221.0,222.6988,222.9901,222.6988,222.7183,2221.0
2022-04-22 14:45:00,229.38,229.38,228.71,228.78,1701.0,222.6794,222.6794,222.029,222.097,1701.0
2022-04-22 14:50:00,228.78,228.82,228.26,228.42,1510.0,222.097,222.1358,221.5921,221.7475,1510.0
2022-04-22 14:55:00,228.37,228.53,228.01,228.48,4008.0,221.6989,221.8543,221.3494,221.8057,4008.0
2022-04-22 15:00:00,228.4,228.58,228.34,228.47,1398.0,221.7281,221.9028,221.6698,221.796,1398.0
2022-04-22 15:05:00,228.69,228.9,228.63,228.64,1359.0,222.0096,222.2134,221.9513,221.961,1359.0
2022-04-22 15:10:00,228.43,229.54,228.43,229.5,1900.0,221.7572,222.8348,221.7572,222.7959,1900.0
2022-04-22 15:15:00,229.51,230.07,229.38,229.94,3260.0,222.8056,223.3493,222.6794,223.2231,3260.0
2022-04-22 15:20:00,230.0,230.09,228.84,228.84,3200.0,223.2813,223.3687,222.1552,222.1552,3200.0
2022-04-22 15:25:00,228.86,229.3,228.86,229.13,3607.0,222.1746,222.6018,222.1746,222.4367,3607.0
2022-04-22 15:30:00,229.26,229.84,229.26,229.78,2800.0,222.5629,223.126,222.5629,223.0677,2800.0
2022-04-22 15:35:00,229.79,229.97,229.47,229.69,3602.0,223.0775,223.2522,222.7668,222.9804,3602.0
2022-04-22 15:40:00,229.7,229.97,229.1,229.1,4400.0,222.9901,223.2522,222.4076,222.4076,4400.0
2022-04-22 15:45:00,229.19,229.26,228.07,228.16,6041.0,222.495,222.5629,221.4077,221.4951,6041.0
2022-04-22 15:50:00,228.07,228.07,227.3,227.65,11073.0,221.4077,221.4077,220.6602,221.0,11073.0
2022-04-22 15:55:00,227.74,227.76,226.79,227.4,40405.0,221.0873,221.1068,220.1651,220.7573,40405.0
2022-04-25 09:30:00,225.74,226.48,225.02,226.48,7768.0,219.1458,219.8641,218.4468,219.8641,7768.0
2022-04-25 09:35:00,225.99,227.07,225.17,226.2,6068.0,219.3885,220.4369,218.5924,219.5923,6068.0
2022-04-25 09:40:00,227.07,227.07,225.42,225.42,2895.0,220.4369,220.4369,218.8351,218.8351,2895.0
2022-04-25 09:45:00,225.63,226.17,225.02,226.04,2028.0,219.039,219.5632,218.4468,219.437,2028.0
2022-04-25 09:50:00,225.94,225.94,224.73,224.73,1121.0,219.3399,219.3399,218.1653,218.1653,1121.0
2022-04-25 09:55:00,224.49,224.49,223.85,224.33,800.0,217.9323,217.9323,217.311,217.7769,800.0
2022-04-25 10:00:00,224.3,224.85,224.3,224.83,1601.0,217.7478,218.2818,217.7478,218.2623,1601.0
2022-04-25 10:05:00,224.57,224.57,224.04,224.3,2078.0,218.0099,218.0099,217.4954,217.7478,2078.0
2022-04-25 10:10:00,225.04,225.36,224.98,225.01,1601.0,218.4662,218.7769,218.408,218.4371,1601.0
2022-04-25 10:15:00,225.58,226.01,225.54,225.61,4228.0,218.9904,219.4079,218.9516,219.0196,4228.0
2022-04-25 10:20:00,225.37,226.98,225.36,226.98,3083.0,218.7866,220.3495,218.7769,220.3495,3083.0
2022-04-25 10:25:00,227.14,227.18,226.6,226.93,1149.0,220.5049,220.5437,219.9806,220.301,1149.0
2022-04-25 10:30:00,226.61,227.55,226.61,227.55,1200.0,219.9903,220.9029,219.9903,220.9029,1200.0
2022-04-25 10:35:00,227.54,228.0,227.18,227.19,3140.0,220.8932,221.3397,220.5437,220.5534,3140.0
2022-04-25 10:40:00,226.88,226.88,225.99,226.44,1600.0,220.2525,220.2525,219.3885,219.8253,1600.0
2022-04-25 10:45:00,226.26,227.09,226.14,226.95,1403.0,219.6506,220.4563,219.5341,220.3204,1403.0
2022-04-25 10:50:00,226.82,226.82,225.8,225.81,1466.0,220.1942,220.1942,219.204,219.2137,1466.0
2022-04-25 10:55:00,225.95,226.02,225.5,225.5,1800.0,219.3496,219.4176,218.9128,218.9128,1800.0
2022-04-25 11:00:00,225.69,225.94,225.62,225.87,1115.0,219.0972,219.3399,219.0293,219.272,1115.0
2022-04-25 11:05:00,225.66,226.3,225.66,226.26,1201.0,219.0681,219.6894,219.0681,219.6506,1201.0
2022-04-25 11:10:00,226.11,226.63,225.93,226.46,1400.0,219.5049,220.0098,219.3302,219.8447,1400.0
2022-04-25 11:15:00,226.26,226.26,225.73,225.88,654.0,219.6506,219.6506,219.136,219.2817,654.0
2022-04-25 11:20:00,226.0,226.6,226.0,226.51,677.0,219.3982,219.9806,219.3982,219.8933,677.0
2022-04-25 11:25:00,226.56,227.08,226.09,226.12,2002.0,219.9418,220.4466,219.4855,219.5147,2002.0
2022-04-25 11:30:00,226.13,226.13,225.43,225.85,1300.0,219.5244,219.5244,218.8448,219.2525,1300.0
2022-04-25 11:35:00,226.25,226.37,225.87,225.87,700.0,219.6409,219.7574,219.272,219.272,700.0
2022-04-25 11:40:00,225.5,225.5,224.84,224.84,3010.0,218.9128,218.9128,218.272,218.272,3010.0
2022-04-25 11:45:00,224.75,224.84,224.42,224.53,1205.0,218.1847,218.272,217.8643,217.9711,1205.0
2022-04-25 11:50:00,224.48,224.63,224.31,224.31,600.0,217.9226,218.0682,217.7575,217.7575,600.0
2022-04-25 11:55:00,224.43,224.82,224.33,224.6,1100.0,217.874,218.2526,217.7769,218.0391,1100.0
2022-04-25 12:00:00,224.58,224.83,224.58,224.76,1120.0,218.0196,218.2623,218.0196,218.1944,1120.0
2022-04-25 12:05:00,225.03,226.07,225.03,225.73,1411.0,218.4565,219.4661,218.4565,219.136,1411.0
2022-04-25 12:10:00,225.71,225.93,225.39,225.5,2210.0,219.1166,219.3302,218.806,218.9128,2210.0
2022-04-25 12:15:00,225.46,225.62,224.77,224.94,1554.0,218.8739,219.0293,218.2041,218.3691,1554.0
2022-04-25 12:20:00,225.02,225.49,224.85,225.28,1300.0,218.4468,218.9031,218.2818,218.6992,1300.0
2022-04-25 12:25:00,225.3,225.3,225.06,225.06,820.0,218.7186,218.7186,218.4856,218.4856,820.0
2022-04-25 12:30:00,225.16,225.33,224.95,225.08,2000.0,218.5827,218.7477,218.3788,218.505,2000.0
2022-04-25 12:35:00,225.38,225.44,225.07,225.26,1762.0,218.7963,218.8545,218.4953,218.6798,1762.0
2022-04-25 12:40:00,225.32,225.33,224.97,224.99,1007.0,218.738,218.7477,218.3983,218.4177,1007.0
2022-04-25 12:45:00,225.48,226.01,225.31,226.01,2038.0,218.8934,219.4079,218.7283,219.4079,2038.0
2022-04-25 12:50:00,225.85,226.06,225.45,225.45,700.0,219.2525,219.4564,218.8642,218.8642,700.0
2022-04-25 12:55:00,224.98,225.41,224.95,225.34,1000.0,218.408,218.8254,218.3788,218.7574,1000.0
2022-04-25 13:00:00,225.44,225.44,224.63,224.63,3338.0,218.8545,218.8545,218.0682,218.0682,3338.0
2022-04-25 13:05:00,224.59,224.79,224.45,224.78,3173.0,218.0294,218.2235,217.8934,218.2138,3173.0
2022-04-25 13:10:00,225.03,225.58,225.02,225.38,3300.0,218.4565,218.9904,218.4468,218.7963,3300.0
2022-04-25 13:15:00,225.4,225.66,225.03,225.03,4103.0,218.8157,219.0681,218.4565,218.4565,4103.0
2022-04-25 13:20:00,225.15,225.25,224.58,224.58,1731.0,218.573,218.6701,218.0196,218.0196,1731.0
2022-04-25 13:25:00,224.81,224.81,224.4,224.4,872.0,218.2429,218.2429,217.8449,217.8449,872.0
2022-04-25 13:30:00,225.01,225.03,224.65,224.65,772.0,218.4371,218.4565,218.0876,218.0876,772.0
2022-04-25 13:35:00,224.66,224.66,224.35,224.51,1430.0,218.0973,218.0973,217.7964,217.9517,1430.0
2022-04-25 13:40:00,224.84,225.08,224.84,225.08,2115.0,218.272,218.505,218.272,218.505,2115.0
2022-04-25 13:45:00,225.06,225.37,224.88,225.37,1368.0,218.4856,218.7866,218.3109,218.7866,1368.0
2022-04-25 13:50:00,225.07,225.43,224.7,225.17,1155.0,218.4953,218.8448,218.1361,218.5924,1155.0
2022-04-25 13:55:00,225.01,225.01,224.56,224.56,2838.0,218.4371,218.4371,218.0002,218.0002,2838.0
2022-04-25 14:00:00,224.59,224.6,223.29,223.51,4501.0,218.0294,218.0391,216.7673,216.9809,4501.0
2022-04-25 14:05:00,223.6,224.22,223.55,224.22,1535.0,217.0683,217.6702,217.0197,217.6702,1535.0
2022-04-25 14:10:00,224.21,224.27,223.89,223.96,1016.0,217.6605,217.7187,217.3498,217.4178,1016.0
2022-04-25 14:15:00,224.31,224.67,224.29,224.44,804.0,217.7575,218.107,217.7381,217.8837,804.0
2022-04-25 14:20:00,224.45,225.0,224.45,224.82,1450.0,217.8934,218.4274,217.8934,218.2526,1450.0
2022-04-25 14:25:00,224.8,225.0,224.7,225.0,2300.0,218.2332,218.4274,218.1361,218.4274,2300.0
2022-04-25 14:30:00,224.9,225.18,224.9,225.06,1303.0,218.3303,218.6021,218.3303,218.4856,1303.0
2022-04-25 14:35:00,225.1,225.1,224.37,224.39,2158.0,218.5245,218.5245,217.8158,217.8352,2158.0
2022-04-25 14:40:00,224.44,224.62,224.3,224.44,2200.0,217.8837,218.0585,217.7478,217.8837,2200.0
2022-04-25 14:45:00,224.44,225.31,224.31,224.9,2121.0,217.8837,218.7283,217.7575,218.3303,2121.0
2022-04-25 14:50:00,224.89,224.89,223.81,224.5,15573.0,218.3206,218.3206,217.2721,217.942,15573.0
2022-04-25 14:55:00,224.45,224.5,223.86,223.99,2220.0,217.8934,217.942,217.3207,217.4469,2220.0
2022-04-25 15:00:00,223.93,223.93,223.14,223.34,3616.0,217.3886,217.3886,216.6217,216.8159,3616.0
2022-04-25 15:05:00,223.3,223.57,223.26,223.41,1901.0,216.777,217.0391,216.7382,216.8838,1901.0
2022-04-25 15:10:00,223.51,223.81,223.5,223.81,3489.0,216.9809,217.2721,216.9712,217.2721,3489.0
2022-04-25 15:15:00,223.9,224.68,223.9,224.46,4814.0,217.3595,218.1167,217.3595,217.9031,4814.0
2022-04-25 15:20:00,224.65,225.33,224.65,225.21,2696.0,218.0876,218.7477,218.0876,218.6312,2696.0
2022-04-25 15:25:00,225.23,225.3,224.45,225.3,3921.0,218.6507,218.7186,217.8934,218.7186,3921.0
2022-04-25 15:30:00,225.15,225.32,224.83,225.06,5061.0,218.573,218.738,218.2623,218.4856,5061.0
2022-04-25 15:35:00,224.96,225.56,224.96,225.49,3832.0,218.3885,218.971,218.3885,218.9031,3832.0
2022-04-25 15:40:00,225.53,225.73,224.85,225.57,6053.0,218.9419,219.136,218.2818,218.9807,6053.0
2022-04-25 15:45:00,225.64,226.0,224.95,225.5,7362.0,219.0487,219.3982,218.3788,218.9128,7362.0
2022-04-25 15:50:00,225.62,225.92,225.15,225.89,12022.0,219.0293,219.3205,218.573,219.2914,12022.0
2022-04-25 15:55:00,225.79,225.93,225.23,225.91,38148.0,219.1943,219.3302,218.6507,219.3108,38148.0
2022-04-26 09:30:00,223.49,224.89,223.49,224.14,3362.0,216.9615,218.3206,216.9615,217.5925,3362.0
2022-04-26 09:35:00,223.45,223.53,223.31,223.53,945.0,216.9227,217.0003,216.7867,217.0003,945.0
2022-04-26 09:40:00,222.95,222.96,222.66,222.67,685.0,216.4373,216.447,216.1557,216.1654,685.0
2022-04-26 09:45:00,222.44,222.81,221.59,222.81,800.0,215.9422,216.3013,215.117,216.3013,800.0
2022-04-26 09:50:00,222.0,222.32,221.99,222.02,1400.0,215.515,215.8257,215.5053,215.5344,1400.0
2022-04-26 09:55:00,222.15,222.44,221.96,222.18,2329.0,215.6606,215.9422,215.4762,215.6898,2329.0
2022-04-26 10:00:00,221.97,221.97,221.31,221.32,1265.0,215.4859,215.4859,214.8452,214.8549,1265.0
2022-04-26 10:05:00,221.66,221.97,221.54,221.91,3110.0,215.1849,215.4859,215.0684,215.4276,3110.0
2022-04-26 10:10:00,222.11,222.2,220.8,220.8,1718.0,215.6218,215.7092,214.3501,214.3501,1718.0
2022-04-26 10:15:00,220.86,220.9,219.73,219.81,2334.0,214.4083,214.4471,213.3113,213.389,2334.0
2022-04-26 10:20:00,219.64,220.54,219.37,220.54,2606.0,213.2239,214.0977,212.9618,214.0977,2606.0
2022-04-26 10:25:00,220.64,220.64,219.64,219.9,2300.0,214.1947,214.1947,213.2239,213.4764,2300.0
2022-04-26 10:30:00,219.89,220.08,219.65,219.91,1610.0,213.4666,213.6511,213.2337,213.4861,1610.0
2022-04-26 10:35:00,219.67,220.19,219.58,219.58,6193.0,213.2531,213.7579,213.1657,213.1657,6193.0
2022-04-26 10:40:00,219.63,220.19,219.38,220.19,900.0,213.2142,213.7579,212.9715,213.7579,900.0
2022-04-26 10:45:00,220.02,220.04,219.87,219.93,1666.0,213.5928,213.6123,213.4472,213.5055,1666.0
2022-04-26 10:50:00,220.07,220.07,219.54,219.72,1749.0,213.6414,213.6414,213.1269,213.3016,1749.0
2022-04-26 10:55:00,219.52,219.85,219.43,219.72,1448.0,213.1075,213.4278,213.0201,213.3016,1448.0
2022-04-26 11:00:00,219.6,220.12,219.16,220.11,1100.0,213.1851,213.6899,212.758,213.6802,1100.0
2022-04-26 11:05:00,220.41,220.41,219.96,219.97,2060.0,213.9715,213.9715,213.5346,213.5443,2060.0
2022-04-26 11:10:00,220.09,220.48,220.08,220.4,1233.0,213.6608,214.0394,213.6511,213.9617,1233.0
2022-04-26 11:15:00,220.4,220.61,220.13,220.17,1712.0,213.9617,214.1656,213.6996,213.7385,1712.0
2022-04-26 11:20:00,220.19,220.69,220.19,220.49,1700.0,213.7579,214.2433,213.7579,214.0491,1700.0
2022-04-26 11:25:00,220.33,220.33,220.19,220.33,300.0,213.8938,213.8938,213.7579,213.8938,300.0
2022-04-26 11:30:00,220.17,220.33,219.79,220.29,2119.0,213.7385,213.8938,213.3696,213.855,2119.0
2022-04-26 11:35:00,220.12,220.17,219.5,219.94,1716.0,213.6899,213.7385,213.088,213.5152,1716.0
2022-04-26 11:40:00,219.87,220.24,219.66,220.23,1929.0,213.4472,213.8064,213.2434,213.7967,1929.0
2022-04-26 11:45:00,220.17,220.51,220.13,220.27,2104.0,213.7385,214.0685,213.6996,213.8355,2104.0
2022-04-26 11:50:00,220.19,220.27,220.0,220.01,1589.0,213.7579,213.8355,213.5734,213.5831,1589.0
2022-04-26 11:55:00,219.95,220.09,219.91,219.91,1000.0,213.5249,213.6608,213.4861,213.4861,1000.0
2022-04-26 12:00:00,220.19,220.25,219.81,219.89,2689.0,213.7579,213.8161,213.389,213.4666,2689.0
2022-04-26 12:05:00,219.76,220.07,219.76,220.02,1800.0,213.3404,213.6414,213.3404,213.5928,1800.0
2022-04-26 12:10:00,219.98,220.1,219.8,220.1,1831.0,213.554,213.6705,213.3793,213.6705,1831.0
2022-04-26 12:15:00,220.5,220.65,220.5,220.63,1285.0,214.0588,214.2044,214.0588,214.185,1285.0
2022-04-26 12:20:00,220.81,221.06,220.7,220.99,2148.0,214.3598,214.6025,214.253,214.5345,2148.0
2022-04-26 12:25:00,221.06,221.84,221.06,221.74,1652.0,214.6025,215.3597,214.6025,215.2626,1652.0
2022-04-26 12:30:00,221.7,221.76,221.21,221.22,2560.0,215.2238,215.282,214.7481,214.7578,2560.0
2022-04-26 12:35:00,220.97,221.1,220.63,220.66,1563.0,214.5151,214.6413,214.185,214.2142,1563.0
2022-04-26 12:40:00,220.66,221.04,220.44,220.78,1582.0,214.2142,214.5831,214.0006,214.3306,1582.0
2022-04-26 12:45:00,220.84,220.84,220.53,220.53,902.0,214.3889,214.3889,214.088,214.088,902.0
2022-04-26 12:50:00,220.68,220.83,220.48,220.5,1301.0,214.2336,214.3792,214.0394,214.0588,1301.0
2022-04-26 12:55:00,220.49,221.15,220.42,221.15,1602.0,214.0491,214.6898,213.9812,214.6898,1602.0
2022-04-26 13:00:00,221.03,221.03,219.97,219.98,1505.0,214.5733,214.5733,213.5443,213.554,1505.0
2022-04-26 13:05:00,220.09,220.16,219.92,219.98,1613.0,213.6608,213.7288,213.4958,213.554,1613.0
2022-04-26 13:10:00,219.86,219.86,219.65,219.65,1200.0,213.4375,213.4375,213.2337,213.2337,1200.0
2022-04-26 13:15:00,219.56,219.56,219.14,219.14,1700.0,213.1463,213.1463,212.7386,212.7386,1700.0
2022-04-26 13:20:00,219.04,219.05,218.66,218.66,700.0,212.6415,212.6512,212.2726,212.2726,700.0
2022-04-26 13:25:00,218.64,218.78,218.3,218.37,3172.0,212.2532,212.3891,211.9231,211.991,3172.0
2022-04-26 13:30:00,218.35,218.61,218.35,218.53,1171.0,211.9716,212.224,211.9716,212.1464,1171.0
2022-04-26 13:35:00,218.57,218.81,218.51,218.81,1500.0,212.1852,212.4182,212.127,212.4182,1500.0
2022-04-26 13:40:00,218.79,219.6,218.73,219.42,1726.0,212.3988,213.1851,212.3405,213.0104,1726.0
2022-04-26 13:45:00,219.44,219.44,218.75,218.76,1621.0,213.0298,213.0298,212.3599,212.3697,1621.0
2022-04-26 13:50:00,218.81,218.98,218.7,218.74,1200.0,212.4182,212.5832,212.3114,212.3502,1200.0
2022-04-26 13:55:00,218.84,218.84,218.45,218.55,1800.0,212.4473,212.4473,212.0687,212.1658,1800.0
2022-04-26 14:00:00,218.46,218.7,218.35,218.7,1171.0,212.0784,212.3114,211.9716,212.3114,1171.0
2022-04-26 14:05:00,218.88,219.11,218.7,218.82,2033.0,212.4861,212.7094,212.3114,212.4279,2033.0
2022-04-26 14:10:00,218.81,219.31,218.8,219.31,2000.0,212.4182,212.9036,212.4085,212.9036,2000.0
2022-04-26 14:15:00,219.46,219.8,219.29,219.38,1300.0,213.0492,213.3793,212.8842,212.9715,1300.0
2022-04-26 14:20:00,219.38,219.62,219.31,219.39,4889.0,212.9715,213.2045,212.9036,212.9813,4889.0
2022-04-26 14:25:00,219.43,219.47,219.0,219.21,3725.0,213.0201,213.0589,212.6026,212.8065,3725.0
2022-04-26 14:30:00,219.0,219.03,218.57,218.87,2300.0,212.6026,212.6318,212.1852,212.4764,2300.0
2022-04-26 14:35:00,218.88,219.17,218.74,219.05,2700.0,212.4861,212.7677,212.3502,212.6512,2700.0
2022-04-26 14:40:00,218.89,218.91,218.41,218.55,1800.0,212.4959,212.5153,212.0299,212.1658,1800.0
2022-04-26 14:45:00,218.52,218.64,218.44,218.6,1301.0,212.1367,212.2532,212.059,212.2143,1301.0
2022-04-26 14:50:00,218.69,219.13,218.66,218.97,1636.0,212.3017,212.7288,212.2726,212.5735,1636.0
2022-04-26 14:55:00,219.06,219.51,219.06,219.35,4417.0,212.6609,213.0977,212.6609,212.9424,4417.0
2022-04-26 15:00:00,219.42,219.54,219.06,219.06,2040.0,213.0104,213.1269,212.6609,212.6609,2040.0
2022-04-26 15:05:00,219.13,219.13,218.63,218.8,3901.0,212.7288,212.7288,212.2435,212.4085,3901.0
2022-04-26 15:10:00,218.73,218.92,218.05,218.05,2189.0,212.3405,212.525,211.6804,211.6804,2189.0
2022-04-26 15:15:00,218.0,218.0,217.32,217.67,16569.0,211.6319,211.6319,210.9717,211.3115,16569.0
2022-04-26 15:20:00,217.68,218.34,217.66,217.98,4309.0,211.3212,211.9619,211.3018,211.6124,4309.0
2022-04-26 15:25:00,218.16,218.2,217.39,217.66,7770.0,211.7872,211.826,211.0397,211.3018,7770.0
2022-04-26 15:30:00,217.69,217.7,216.98,217.16,4797.0,211.3309,211.3406,210.6417,210.8164,4797.0
2022-04-26 15:35:00,217.07,217.2,216.9,217.2,6198.0,210.729,210.8552,210.564,210.8552,6198.0
2022-04-26 15:40:00,217.3,217.41,216.9,217.3,9779.0,210.9523,211.0591,210.564,210.9523,9779.0
2022-04-26 15:45:00,217.37,217.49,216.73,216.77,10228.0,211.0203,211.1368,210.399,210.4378,10228.0
2022-04-26 15:50:00,216.78,217.41,216.56,216.87,15783.0,210.4475,211.0591,210.2339,210.5349,15783.0
2022-04-26 15:55:00,216.97,217.13,216.51,216.65,41540.0,210.6319,210.7873,210.1854,210.3213,41540.0
2022-04-27 09:30:00,217.14,218.51,216.72,216.85,4713.0,210.797,212.127,210.3892,210.5154,4713.0
2022-04-27 09:35:00,216.81,216.81,215.96,216.18,1500.0,210.4766,210.4766,209.6514,209.865,1500.0
2022-04-27 09:40:00,216.21,217.29,215.67,216.82,4481.0,209.8941,210.9426,209.3699,210.4863,4481.0
2022-04-27 09:45:00,217.36,218.76,217.14,217.93,1500.0,211.0106,212.3697,210.797,211.5639,1500.0
2022-04-27 09:50:00,218.09,219.25,218.08,218.42,1361.0,211.7192,212.8453,211.7095,212.0396,1361.0
2022-04-27 09:55:00,218.46,218.92,217.97,218.31,3360.0,212.0784,212.525,211.6027,211.9328,3360.0
2022-04-27 10:00:00,218.42,218.5,217.78,218.44,3355.0,212.0396,212.1173,211.4183,212.059,3355.0
2022-04-27 10:05:00,218.41,219.05,218.41,218.48,2060.0,212.0299,212.6512,212.0299,212.0978,2060.0
2022-04-27 10:10:00,218.39,218.44,217.11,217.11,3433.0,212.0105,212.059,210.7679,210.7679,3433.0
2022-04-27 10:15:00,216.89,216.89,216.4,216.4,1750.0,210.5543,210.5543,210.0786,210.0786,1750.0
2022-04-27 10:20:00,216.45,217.25,216.44,217.22,2824.0,210.1271,210.9038,210.1174,210.8746,2824.0
2022-04-27 10:25:00,217.24,217.58,215.95,215.95,2033.0,210.8941,211.2241,209.6417,209.6417,2033.0
2022-04-27 10:30:00,215.63,216.04,215.43,215.61,5625.0,209.3311,209.7291,209.1369,209.3117,5625.0
2022-04-27 10:35:00,216.72,217.14,216.55,217.14,3243.0,210.3892,210.797,210.2242,210.797,3243.0
2022-04-27 10:40:00,216.8,216.96,216.53,216.53,1237.0,210.4669,210.6222,210.2048,210.2048,1237.0
2022-04-27 10:45:00,216.57,216.97,216.57,216.97,700.0,210.2436,210.6319,210.2436,210.6319,700.0
2022-04-27 10:50:00,216.99,216.99,216.14,216.41,1541.0,210.6514,210.6514,209.8262,210.0883,1541.0
2022-04-27 10:55:00,216.25,216.25,215.65,215.66,2417.0,209.933,209.933,209.3505,209.3602,2417.0
2022-04-27 11:00:00,215.83,216.52,215.83,215.97,2765.0,209.5252,210.1951,209.5252,209.6612,2765.0
2022-04-27 11:05:00,215.81,215.81,215.26,215.26,2350.0,209.5058,209.5058,208.9719,208.9719,2350.0
2022-04-27 11:10:00,215.37,216.33,215.18,216.12,2904.0,209.0787,210.0106,208.8942,209.8068,2904.0
2022-04-27 11:15:00,216.12,216.65,216.02,216.45,1669.0,209.8068,210.3213,209.7097,210.1271,1669.0
2022-04-27 11:20:00,216.0,216.61,215.95,216.61,1100.0,209.6903,210.2825,209.6417,210.2825,1100.0
2022-04-27 11:25:00,216.94,217.18,216.78,217.18,2224.0,210.6028,210.8358,210.4475,210.8358,2224.0
2022-04-27 11:30:00,217.23,217.32,216.7,217.32,1756.0,210.8843,210.9717,210.3698,210.9717,1756.0
2022-04-27 11:35:00,217.35,217.48,216.62,216.62,1645.0,211.0008,211.127,210.2922,210.2922,1645.0
2022-04-27 11:40:00,216.53,217.01,216.53,216.74,3601.0,210.2048,210.6708,210.2048,210.4087,3601.0
2022-04-27 11:45:00,216.7,217.08,216.48,216.48,3437.0,210.3698,210.7387,210.1563,210.1563,3437.0
2022-04-27 11:50:00,216.46,216.75,216.14,216.48,3995.0,210.1368,210.4184,209.8262,210.1563,3995.0
2022-04-27 11:55:00,216.42,216.84,216.3,216.57,2107.0,210.098,210.5057,209.9815,210.2436,2107.0
2022-04-27 12:00:00,216.43,216.61,215.55,215.95,4806.0,210.1077,210.2825,209.2534,209.6417,4806.0
2022-04-27 12:05:00,216.1,216.5,216.1,216.14,3200.0,209.7874,210.1757,209.7874,209.8262,3200.0
2022-04-27 12:10:00,216.12,216.25,216.0,216.12,4335.0,209.8068,209.933,209.6903,209.8068,4335.0
2022-04-27 12:15:00,216.09,217.09,215.95,216.58,6945.0,209.7777,210.7484,209.6417,210.2533,6945.0
2022-04-27 12:20:00,216.87,218.02,216.87,217.62,3903.0,210.5349,211.6513,210.5349,211.263,3903.0
2022-04-27 12:25:00,217.49,218.08,217.42,218.08,3107.0,211.1368,211.7095,211.0688,211.7095,3107.0
2022-04-27 12:30:00,218.01,218.02,217.46,217.46,4510.0,211.6416,211.6513,211.1076,211.1076,4510.0
2022-04-27 12:35:00,217.33,217.6,217.09,217.6,1300.0,210.9814,211.2435,210.7484,211.2435,1300.0
2022-04-27 12:40:00,217.81,218.41,217.6,218.23,2700.0,211.4474,212.0299,211.2435,211.8551,2700.0
2022-04-27 12:45:00,218.3,218.46,217.92,218.28,2294.0,211.9231,212.0784,211.5542,211.9037,2294.0
2022-04-27 12:50:00,218.46,218.51,218.09,218.43,2000.0,212.0784,212.127,211.7192,212.0493,2000.0
2022-04-27 12:55:00,218.39,218.46,218.0,218.0,2300.0,212.0105,212.0784,211.6319,211.6319,2300.0
2022-04-27 13:00:00,218.04,218.42,217.27,218.19,3400.0,211.6707,212.0396,210.9232,211.8163,3400.0
2022-04-27 13:05:00,218.44,218.44,217.62,217.62,1900.0,212.059,212.059,211.263,211.263,1900.0
2022-04-27 13:10:00,217.61,217.8,217.21,217.55,2946.0,211.2532,211.4377,210.8649,211.195,2946.0
2022-04-27 13:15:00,217.37,217.61,217.31,217.32,1310.0,211.0203,211.2532,210.962,210.9717,1310.0
2022-04-27 13:20:00,217.49,217.91,217.41,217.58,2103.0,211.1368,211.5445,211.0591,211.2241,2103.0
2022-04-27 13:25:00,217.49,218.14,217.2,218.14,3262.0,211.1368,211.7678,210.8552,211.7678,3262.0
2022-04-27 13:30:00,218.11,218.28,217.79,217.98,2809.0,211.7386,211.9037,211.428,211.6124,2809.0
2022-04-27 13:35:00,217.97,218.49,217.8,217.85,1703.0,211.6027,212.1075,211.4377,211.4862,1703.0
2022-04-27 13:40:00,217.94,218.45,217.7,217.71,1400.0,211.5736,212.0687,211.3406,211.3503,1400.0
2022-04-27 13:45:00,217.72,218.54,217.63,218.53,3543.0,211.36,212.1561,211.2727,212.1464,3543.0
2022-04-27 13:50:00,218.62,218.72,218.47,218.72,1933.0,212.2337,212.3308,212.0881,212.3308,1933.0
2022-04-27 13:55:00,218.51,218.52,217.97,218.02,2310.0,212.127,212.1367,211.6027,211.6513,2310.0
2022-04-27 14:00:00,217.94,218.01,217.54,217.56,3156.0,211.5736,211.6416,211.1853,211.2047,3156.0
2022-04-27 14:05:00,217.57,218.15,217.53,217.78,3500.0,211.2144,211.7775,211.1756,211.4183,3500.0
2022-04-27 14:10:00,217.62,218.2,217.54,218.04,3013.0,211.263,211.826,211.1853,211.6707,3013.0
2022-04-27 14:15:00,217.94,218.19,217.85,218.19,3216.0,211.5736,211.8163,211.4862,211.8163,3216.0
2022-04-27 14:20:00,218.53,218.53,218.17,218.17,1600.0,212.1464,212.1464,211.7969,211.7969,1600.0
2022-04-27 14:25:00,217.92,218.09,217.66,217.74,2411.0,211.5542,211.7192,211.3018,211.3795,2411.0
2022-04-27 14:30:00,217.71,218.28,217.71,218.02,3045.0,211.3503,211.9037,211.3503,211.6513,3045.0
2022-04-27 14:35:00,217.88,218.01,217.17,217.71,5394.0,211.5154,211.6416,210.8261,211.3503,5394.0
2022-04-27 14:40:00,217.84,218.0,217.65,217.87,2800.0,211.4765,211.6319,211.2921,211.5057,2800.0
2022-04-27 14:45:00,217.88,218.08,217.39,217.54,3340.0,211.5154,211.7095,211.0397,211.1853,3340.0
2022-04-27 14:50:00,217.41,217.56,217.13,217.21,7290.0,211.0591,211.2047,210.7873,210.8649,7290.0
2022-04-27 14:55:00,217.07,217.15,216.58,216.9,3780.0,210.729,210.8067,210.2533,210.564,3780.0
2022-04-27 15:00:00,216.71,216.88,215.96,216.31,3273.0,210.3795,210.5446,209.6514,209.9912,3273.0
2022-04-27 15:05:00,216.4,216.45,216.01,216.34,5646.0,210.0786,210.1271,209.7,210.0203,5646.0
2022-04-27 15:10:00,216.31,216.44,216.03,216.41,3800.0,209.9912,210.1174,209.7194,210.0883,3800.0
2022-04-27 15:15:00,216.39,216.56,215.66,215.66,2376.0,210.0689,210.2339,209.3602,209.3602,2376.0
2022-04-27 15:20:00,215.85,215.92,215.3,215.76,6308.0,209.5447,209.6126,209.0107,209.4573,6308.0
2022-04-27 15:25:00,215.92,216.13,215.74,215.79,3811.0,209.6126,209.8165,209.4379,209.4864,3811.0
2022-04-27 15:30:00,215.84,215.9,215.47,215.59,5011.0,209.535,209.5932,209.1758,209.2923,5011.0
2022-04-27 15:35:00,215.53,215.53,214.51,214.64,4733.0,209.234,209.234,208.2438,208.37,4733.0
2022-04-27 15:40:00,214.77,215.16,214.4,214.94,6925.0,208.4962,208.8748,208.137,208.6612,6925.0
2022-04-27 15:45:00,215.01,215.46,214.49,214.52,7506.0,208.7292,209.1661,208.2244,208.2535,7506.0
2022-04-27 15:50:00,214.19,214.69,213.95,214.55,16483.0,207.9332,208.4185,207.7002,208.2826,16483.0
2022-04-27 15:55:00,214.63,214.99,214.1,214.72,29844.0,208.3603,208.7098,207.8458,208.4477,29844.0
2022-04-28 09:30:00,216.51,216.51,214.83,214.83,5810.0,210.1854,210.1854,208.5545,208.5545,5810.0
2022-04-28 09:35:00,215.7,215.7,214.28,215.28,800.0,209.399,209.399,208.0205,208.9913,800.0
2022-04-28 09:40:00,214.64,214.64,213.12,213.72,800.0,208.37,208.37,206.8944,207.4769,800.0
2022-04-28 09:45:00,213.21,213.97,213.21,213.44,2100.0,206.9818,207.7196,206.9818,207.2051,2100.0
2022-04-28 09:50:00,213.55,213.55,212.18,212.88,4800.0,207.3118,207.3118,205.9819,206.6614,4800.0
2022-04-28 09:55:00,212.96,213.46,212.83,213.31,1600.0,206.7391,207.2245,206.6129,207.0789,1600.0
2022-04-28 10:00:00,213.37,213.37,211.52,212.21,5171.0,207.1371,207.1371,205.3411,206.011,5171.0
2022-04-28 10:05:00,212.29,212.77,211.98,212.55,6652.0,206.0887,206.5546,205.7877,206.3411,6652.0
2022-04-28 10:10:00,212.45,212.45,211.24,211.24,9436.0,206.244,206.244,205.0693,205.0693,9436.0
2022-04-28 10:15:00,211.31,212.25,211.08,212.08,5102.0,205.1373,206.0498,204.914,205.8848,5102.0
2022-04-28 10:20:00,211.99,211.99,211.28,211.28,6999.0,205.7974,205.7974,205.1082,205.1082,6999.0
2022-04-28 10:25:00,211.26,211.31,210.56,210.83,6493.0,205.0887,205.1373,204.4092,204.6713,6493.0
2022-04-28 10:30:00,210.92,211.09,210.58,210.68,4567.0,204.7587,204.9237,204.4286,204.5257,4567.0
2022-04-28 10:35:00,210.72,210.9,210.22,210.65,6536.0,204.5645,204.7393,204.0791,204.4966,6536.0
2022-04-28 10:40:00,210.68,210.72,210.31,210.31,7000.0,204.5257,204.5645,204.1665,204.1665,7000.0
2022-04-28 10:45:00,210.22,210.45,209.61,209.65,5883.0,204.0791,204.3024,203.4869,203.5258,5883.0
2022-04-28 10:50:00,209.58,209.89,209.29,209.39,3831.0,203.4578,203.7588,203.1763,203.2734,3831.0
2022-04-28 10:55:00,209.59,210.46,209.53,210.17,10594.0,203.4675,204.3121,203.4093,204.0306,10594.0
2022-04-28 11:00:00,210.25,210.49,209.98,210.28,7130.0,204.1082,204.3412,203.8461,204.1374,7130.0
2022-04-28 11:05:00,210.33,210.64,210.14,210.39,8415.0,204.1859,204.4869,204.0015,204.2442,8415.0
2022-04-28 11:10:00,210.28,210.4,209.85,210.27,9259.0,204.1374,204.2539,203.7199,204.1277,9259.0
2022-04-28 11:15:00,210.35,210.48,209.51,209.71,7408.0,204.2053,204.3315,203.3899,203.584,7408.0
2022-04-28 11:20:00,209.66,209.94,209.38,209.38,10275.0,203.5355,203.8073,203.2637,203.2637,10275.0
2022-04-28 11:25:00,209.45,209.92,209.02,209.41,7727.0,203.3316,203.7879,202.9142,203.2928,7727.0
2022-04-28 11:30:00,209.52,209.88,209.07,209.71,5052.0,203.3996,203.7491,202.9627,203.584,5052.0
2022-04-28 11:35:00,209.88,209.88,209.18,209.41,5199.0,203.7491,203.7491,203.0695,203.2928,5199.0
2022-04-28 11:40:00,209.36,209.52,209.05,209.05,3106.0,203.2442,203.3996,202.9433,202.9433,3106.0
2022-04-28 11:45:00,209.01,209.06,208.54,208.75,2821.0,202.9045,202.953,202.4482,202.6521,2821.0
2022-04-28 11:50:00,208.66,208.93,208.59,208.76,4765.0,202.5647,202.8268,202.4967,202.6618,4765.0
2022-04-28 11:55:00,208.64,209.15,208.55,208.86,5829.0,202.5453,203.0404,202.4579,202.7589,5829.0
2022-04-28 12:00:00,208.94,209.41,208.73,209.22,4612.0,202.8365,203.2928,202.6326,203.1083,4612.0
2022-04-28 12:05:00,209.11,209.21,208.67,208.92,4237.0,203.0015,203.0986,202.5744,202.8171,4237.0
2022-04-28 12:10:00,208.93,209.44,208.72,209.35,4377.0,202.8268,203.3219,202.6229,203.2345,4377.0
2022-04-28 12:15:00,209.4,210.19,209.39,210.0,3735.0,203.2831,204.05,203.2734,203.8655,3735.0
2022-04-28 12:20:00,210.01,210.21,209.81,209.92,7067.0,203.8753,204.0694,203.6811,203.7879,7067.0
2022-04-28 12:25:00,209.96,210.79,209.96,210.55,5002.0,203.8267,204.6325,203.8267,204.3995,5002.0
2022-04-28 12:30:00,210.67,210.67,210.25,210.34,11664.0,204.516,204.516,204.1082,204.1956,11664.0
2022-04-28 12:35:00,210.47,211.3,210.46,211.21,12110.0,204.3218,205.1276,204.3121,205.0402,12110.0
2022-04-28 12:40:00,211.29,211.52,211.17,211.36,5437.0,205.1179,205.3411,205.0014,205.1858,5437.0
2022-04-28 12:45:00,211.46,212.25,211.46,212.12,5902.0,205.2829,206.0498,205.2829,205.9236,5902.0
2022-04-28 12:50:00,212.29,212.42,211.92,212.42,2748.0,206.0887,206.2149,205.7295,206.2149,2748.0
2022-04-28 12:55:00,212.45,212.91,212.34,212.86,3109.0,206.244,206.6905,206.1372,206.642,3109.0
2022-04-28 13:00:00,213.09,213.71,212.99,213.71,4220.0,206.8653,207.4672,206.7682,207.4672,4220.0
2022-04-28 13:05:00,213.82,214.06,213.67,213.75,2625.0,207.574,207.8069,207.4283,207.506,2625.0
2022-04-28 13:10:00,213.91,214.35,213.81,214.34,3223.0,207.6613,208.0885,207.5643,208.0788,3223.0
2022-04-28 13:15:00,214.33,214.37,213.95,214.08,2604.0,208.0691,208.1079,207.7002,207.8264,2604.0
2022-04-28 13:20:00,213.97,214.6,213.56,214.56,7164.0,207.7196,208.3312,207.3216,208.2923,7164.0
2022-04-28 13:25:00,214.5,214.5,213.96,214.0,2000.0,208.2341,208.2341,207.7099,207.7487,2000.0
2022-04-28 13:30:00,214.08,214.54,213.9,214.49,3126.0,207.8264,208.2729,207.6516,208.2244,3126.0
2022-04-28 13:35:00,214.59,214.78,214.38,214.62,2500.0,208.3215,208.5059,208.1176,208.3506,2500.0
2022-04-28 13:40:00,214.62,215.0,214.6,214.73,3467.0,208.3506,208.7195,208.3312,208.4574,3467.0
2022-04-28 13:45:00,214.77,215.04,214.76,214.78,4157.0,208.4962,208.7583,208.4865,208.5059,4157.0
2022-04-28 13:50:00,214.55,214.55,213.68,214.17,2991.0,208.2826,208.2826,207.4381,207.9137,2991.0
2022-04-28 13:55:00,214.17,214.27,213.9,214.26,4890.0,207.9137,208.0108,207.6516,208.0011,4890.0
2022-04-28 14:00:00,214.49,214.59,214.2,214.27,2401.0,208.2244,208.3215,207.9429,208.0108,2401.0
2022-04-28 14:05:00,214.18,214.19,213.94,213.99,3980.0,207.9234,207.9332,207.6905,207.739,3980.0
2022-04-28 14:10:00,214.06,214.64,214.04,214.28,2040.0,207.8069,208.37,207.7875,208.0205,2040.0
2022-04-28 14:15:00,214.38,214.43,214.03,214.18,4427.0,208.1176,208.1661,207.7778,207.9234,4427.0
2022-04-28 14:20:00,214.28,214.64,214.11,214.59,3058.0,208.0205,208.37,207.8555,208.3215,3058.0
2022-04-28 14:25:00,214.59,214.63,214.27,214.39,4556.0,208.3215,208.3603,208.0108,208.1273,4556.0
2022-04-28 14:30:00,214.34,214.7,214.33,214.46,4476.0,208.0788,208.4283,208.0691,208.1953,4476.0
2022-04-28 14:35:00,214.5,214.5,214.12,214.12,3167.0,208.2341,208.2341,207.8652,207.8652,3167.0
2022-04-28 14:40:00,214.24,214.56,214.24,214.39,3715.0,207.9817,208.2923,207.9817,208.1273,3715.0
2022-04-28 14:45:00,214.41,214.56,214.16,214.45,4665.0,208.1467,208.2923,207.904,208.1856,4665.0
2022-04-28 14:50:00,214.35,214.71,213.87,213.93,4754.0,208.0885,208.438,207.6225,207.6807,4754.0
2022-04-28 14:55:00,213.86,214.43,213.86,214.25,4031.0,207.6128,208.1661,207.6128,207.9914,4031.0
2022-04-28 15:00:00,214.23,214.68,213.95,214.47,6180.0,207.972,208.4088,207.7002,208.205,6180.0
2022-04-28 15:05:00,214.5,214.78,214.37,214.4,5170.0,208.2341,208.5059,208.1079,208.137,5170.0
2022-04-28 15:10:00,214.33,214.4,213.97,213.97,9639.0,208.0691,208.137,207.7196,207.7196,9639.0
2022-04-28 15:15:00,213.99,214.16,213.74,213.89,7145.0,207.739,207.904,207.4963,207.6419,7145.0
2022-04-28 15:20:00,213.86,214.01,213.54,213.64,13369.0,207.6128,207.7584,207.3021,207.3992,13369.0
2022-04-28 15:25:00,213.53,213.77,213.33,213.42,15281.0,207.2924,207.5254,207.0983,207.1856,15281.0
2022-04-28 15:30:00,213.44,213.45,213.09,213.2,14438.0,207.2051,207.2148,206.8653,206.9721,14438.0
2022-04-28 15:35:00,213.2,213.79,213.03,213.42,17139.0,206.9721,207.5448,206.807,207.1856,17139.0
2022-04-28 15:40:00,213.53,213.84,213.17,213.28,9424.0,207.2924,207.5934,206.9429,207.0497,9424.0
2022-04-28 15:45:00,213.23,213.57,212.69,213.3,17193.0,207.0012,207.3313,206.477,207.0692,17193.0
2022-04-28 15:50:00,213.28,213.48,212.7,213.27,19189.0,207.0497,207.2439,206.4867,207.04,19189.0
2022-04-28 15:55:00,213.26,213.65,212.71,213.65,46187.0,207.0303,207.4089,206.4964,207.4089,46187.0
2022-04-29 09:30:00,199.0,204.78,199.0,203.42,18476.0,193.1869,198.798,193.1869,197.4778,18476.0
2022-04-29 09:35:00,204.36,204.99,197.16,198.86,12993.0,198.3903,199.0019,191.4006,193.051,12993.0
2022-04-29 09:40:00,199.66,201.91,199.65,201.23,8787.0,193.8276,196.0119,193.8179,195.3517,8787.0
2022-04-29 09:45:00,201.8,202.83,200.77,202.75,8129.0,195.9051,196.905,194.9052,196.8273,8129.0
2022-04-29 09:50:00,203.56,204.8,202.88,203.84,26380.0,197.6137,198.8175,196.9535,197.8855,26380.0
2022-04-29 09:55:00,204.06,204.5,203.22,204.38,8905.0,198.0991,198.5262,197.2836,198.4097,8905.0
2022-04-29 10:00:00,204.63,205.02,201.48,202.49,14891.0,198.6524,199.031,195.5944,196.5749,14891.0
2022-04-29 10:05:00,202.47,204.25,202.46,203.32,8182.0,196.5555,198.2835,196.5458,197.3807,8182.0
2022-04-29 10:10:00,203.34,204.3,203.21,204.09,9777.0,197.4001,198.3321,197.2739,198.1282,9777.0
2022-04-29 10:15:00,204.09,205.9,203.93,205.9,13912.0,198.1282,199.8853,197.9729,199.8853,13912.0
2022-04-29 10:20:00,205.36,205.44,204.21,204.52,9520.0,199.3611,199.4388,198.2447,198.5456,9520.0
2022-04-29 10:25:00,204.41,204.82,203.94,203.94,7250.0,198.4388,198.8369,197.9826,197.9826,7250.0
2022-04-29 10:30:00,203.94,204.55,203.42,204.03,5284.0,197.9826,198.5748,197.4778,198.0699,5284.0
2022-04-29 10:35:00,204.03,205.06,203.62,204.28,6749.0,198.0699,199.0699,197.6719,198.3126,6749.0
2022-04-29 10:40:00,204.31,204.64,203.93,204.03,4894.0,198.3418,198.6621,197.9729,198.0699,4894.0
2022-04-29 10:45:00,203.97,204.72,203.94,204.32,7849.0,198.0117,198.7398,197.9826,198.3515,7849.0
2022-04-29 10:50:00,204.39,205.79,204.39,205.79,6300.0,198.4194,199.7785,198.4194,199.7785,6300.0
2022-04-29 10:55:00,205.98,206.57,205.86,206.24,12511.0,199.963,200.5357,199.8465,200.2154,12511.0
2022-04-29 11:00:00,206.13,206.63,205.89,206.56,8100.0,200.1086,200.594,199.8756,200.526,8100.0
2022-04-29 11:05:00,206.74,207.17,206.62,207.05,5447.0,200.7008,201.1182,200.5843,201.0017,5447.0
2022-04-29 11:10:00,207.07,207.25,206.36,207.01,4178.0,201.0211,201.1959,200.3319,200.9629,4178.0
2022-04-29 11:15:00,207.08,207.21,206.77,207.15,9499.0,201.0308,201.157,200.7299,201.0988,9499.0
2022-04-29 11:20:00,207.12,207.27,206.65,206.84,3516.0,201.0697,201.2153,200.6134,200.7979,3516.0
2022-04-29 11:25:00,206.84,206.89,205.9,206.34,5713.0,200.7979,200.8464,199.8853,200.3125,5713.0
2022-04-29 11:30:00,206.3,207.27,206.29,206.52,4567.0,200.2736,201.2153,200.2639,200.4872,4567.0
2022-04-29 11:35:00,206.6,207.07,206.51,206.58,5912.0,200.5649,201.0211,200.4775,200.5455,5912.0
2022-04-29 11:40:00,206.44,206.75,206.22,206.26,3801.0,200.4095,200.7105,200.196,200.2348,3801.0
2022-04-29 11:45:00,206.41,206.49,205.98,206.41,5723.0,200.3804,200.4581,199.963,200.3804,5723.0
2022-04-29 11:50:00,206.31,206.57,205.98,206.28,4121.0,200.2833,200.5357,199.963,200.2542,4121.0
2022-04-29 11:55:00,206.51,206.51,205.98,206.09,2967.0,200.4775,200.4775,199.963,200.0698,2967.0
2022-04-29 12:00:00,206.29,206.47,205.89,206.1,6206.0,200.2639,200.4387,199.8756,200.0795,6206.0
2022-04-29 12:05:00,205.96,206.18,205.91,206.18,3600.0,199.9436,200.1571,199.895,200.1571,3600.0
2022-04-29 12:10:00,206.24,206.43,206.04,206.34,2103.0,200.2154,200.3998,200.0212,200.3125,2103.0
2022-04-29 12:15:00,206.3,206.75,206.28,206.28,3706.0,200.2736,200.7105,200.2542,200.2542,3706.0
2022-04-29 12:20:00,206.39,206.6,206.29,206.59,2603.0,200.361,200.5649,200.2639,200.5552,2603.0
2022-04-29 12:25:00,206.61,206.61,206.28,206.42,2124.0,200.5746,200.5746,200.2542,200.3901,2124.0
2022-04-29 12:30:00,206.35,206.49,206.13,206.4,3100.0,200.3222,200.4581,200.1086,200.3707,3100.0
2022-04-29 12:35:00,206.16,206.22,205.93,206.1,3521.0,200.1377,200.196,199.9144,200.0795,3521.0
2022-04-29 12:40:00,206.12,206.2,205.81,205.97,5401.0,200.0989,200.1766,199.7979,199.9533,5401.0
2022-04-29 12:45:00,205.84,206.33,205.84,206.31,5968.0,199.8271,200.3028,199.8271,200.2833,5968.0
2022-04-29 12:50:00,206.15,206.31,205.62,206.16,10256.0,200.128,200.2833,199.6135,200.1377,10256.0
2022-04-29 12:55:00,206.08,206.08,205.71,206.02,8212.0,200.0601,200.0601,199.7009,200.0018,8212.0
2022-04-29 13:00:00,206.01,206.94,206.01,206.65,2600.0,199.9921,200.8949,199.9921,200.6134,2600.0
2022-04-29 13:05:00,206.7,206.7,206.23,206.23,2790.0,200.6619,200.6619,200.2057,200.2057,2790.0
2022-04-29 13:10:00,206.43,206.65,206.32,206.54,1852.0,200.3998,200.6134,200.293,200.5066,1852.0
2022-04-29 13:15:00,206.95,207.23,206.66,206.66,4362.0,200.9046,201.1765,200.6231,200.6231,4362.0
2022-04-29 13:20:00,206.78,207.7,206.78,207.29,4846.0,200.7396,201.6327,200.7396,201.2347,4846.0
2022-04-29 13:25:00,207.3,207.61,206.05,206.05,2255.0,201.2444,201.5454,200.0309,200.0309,2255.0
2022-04-29 13:30:00,206.23,207.15,206.23,207.15,4355.0,200.2057,201.0988,200.2057,201.0988,4355.0
2022-04-29 13:35:00,207.14,207.76,207.13,207.4,4070.0,201.0891,201.691,201.0794,201.3415,4070.0
2022-04-29 13:40:00,207.39,207.39,206.61,206.61,2203.0,201.3318,201.3318,200.5746,200.5746,2203.0
2022-04-29 13:45:00,206.71,206.89,206.2,206.3,2918.0,200.6717,200.8464,200.1766,200.2736,2918.0
2022-04-29 13:50:00,206.47,206.52,206.1,206.24,2950.0,200.4387,200.4872,200.0795,200.2154,2950.0
2022-04-29 13:55:00,206.15,206.29,205.77,206.14,5433.0,200.128,200.2639,199.7591,200.1183,5433.0
2022-04-29 14:00:00,206.11,206.11,205.33,205.33,3202.0,200.0892,200.0892,199.332,199.332,3202.0
2022-04-29 14:05:00,205.31,206.26,205.14,206.26,3381.0,199.3126,200.2348,199.1475,200.2348,3381.0
2022-04-29 14:10:00,206.08,206.52,205.98,206.28,3064.0,200.0601,200.4872,199.963,200.2542,3064.0
2022-04-29 14:15:00,206.43,206.82,206.43,206.82,2665.0,200.3998,200.7784,200.3998,200.7784,2665.0
2022-04-29 14:20:00,206.53,207.06,206.38,207.04,3957.0,200.4969,201.0114,200.3513,200.992,3957.0
2022-04-29 14:25:00,207.09,207.09,206.01,206.01,5697.0,201.0406,201.0406,199.9921,199.9921,5697.0
2022-04-29 14:30:00,206.11,206.2,205.75,205.98,4501.0,200.0892,200.1766,199.7397,199.963,4501.0
2022-04-29 14:35:00,206.06,206.14,204.83,204.83,3533.0,200.0406,200.1183,198.8466,198.8466,3533.0
2022-04-29 14:40:00,204.84,205.05,204.72,205.03,3150.0,198.8563,199.0601,198.7398,199.0407,3150.0
2022-04-29 14:45:00,205.05,205.17,204.57,204.57,1743.0,199.0601,199.1766,198.5942,198.5942,1743.0
2022-04-29 14:50:00,204.43,204.46,204.41,204.43,1393.0,198.4583,198.4874,198.4388,198.4583,1393.0
2022-04-29 14:55:00,204.28,204.28,203.36,203.87,9566.0,198.3126,198.3126,197.4195,197.9146,9566.0
2022-04-29 15:00:00,203.48,203.89,203.48,203.75,1914.0,197.536,197.934,197.536,197.7981,1914.0
2022-04-29 15:05:00,203.64,203.64,202.73,202.73,6586.0,197.6913,197.6913,196.8079,196.8079,6586.0
2022-04-29 15:10:00,202.6,202.97,202.47,202.47,3202.0,196.6817,197.0409,196.5555,196.5555,3202.0
2022-04-29 15:15:00,202.54,203.06,202.49,203.06,3351.0,196.6235,197.1283,196.5749,197.1283,3351.0
2022-04-29 15:20:00,203.01,203.01,202.45,202.7,4554.0,197.0797,197.0797,196.5361,196.7788,4554.0
2022-04-29 15:25:00,202.61,202.74,201.67,201.67,7411.0,196.6914,196.8176,195.7789,195.7789,7411.0
2022-04-29 15:30:00,201.74,202.04,201.32,201.76,7165.0,195.8468,196.1381,195.4391,195.8663,7165.0
2022-04-29 15:35:00,201.76,201.98,201.46,201.96,7390.0,195.8663,196.0798,195.575,196.0604,7390.0
2022-04-29 15:40:00,202.01,202.18,201.31,201.42,8687.0,196.109,196.274,195.4294,195.5362,8687.0
2022-04-29 15:45:00,201.38,201.5,200.7,200.7,16783.0,195.4974,195.6138,194.8372,194.8372,16783.0
2022-04-29 15:50:00,200.37,200.37,199.61,199.76,17315.0,194.5169,194.5169,193.7791,193.9247,17315.0
2022-04-29 15:55:00,199.71,200.16,199.26,199.94,41809.0,193.8761,194.313,193.4393,194.0994,41809.0
2022-05-02 09:30:00,199.8,200.89,199.62,199.91,36227.0,193.9635,195.0217,193.7888,194.0703,36227.0
2022-05-02 09:35:00,200.26,200.36,197.88,200.03,3905.0,194.4101,194.5071,192.0996,194.1868,3905.0
2022-05-02 09:40:00,200.28,202.36,200.28,202.36,4213.0,194.4295,196.4487,194.4295,196.4487,4213.0
2022-05-02 09:45:00,201.51,201.51,200.15,200.59,2858.0,195.6236,195.6236,194.3033,194.7304,2858.0
2022-05-02 09:50:00,200.53,201.82,200.53,201.26,3212.0,194.6722,195.9245,194.6722,195.3809,3212.0
2022-05-02 09:55:00,201.13,201.55,200.65,201.55,3181.0,195.2547,195.6624,194.7887,195.6624,3181.0
2022-05-02 10:00:00,201.61,201.61,201.29,201.53,1818.0,195.7206,195.7206,195.41,195.643,1818.0
2022-05-02 10:05:00,201.65,201.73,200.13,200.61,4935.0,195.7595,195.8371,194.2839,194.7498,4935.0
2022-05-02 10:10:00,200.36,201.25,200.21,200.74,6559.0,194.5071,195.3712,194.3615,194.876,6559.0
2022-05-02 10:15:00,200.78,200.78,199.88,200.44,2380.0,194.9149,194.9149,194.0412,194.5848,2380.0
2022-05-02 10:20:00,200.43,200.75,199.98,200.75,4352.0,194.5751,194.8858,194.1383,194.8858,4352.0
2022-05-02 10:25:00,200.82,202.59,200.82,202.34,1729.0,194.9537,196.672,194.9537,196.4293,1729.0
2022-05-02 10:30:00,202.56,202.84,201.75,201.75,8956.0,196.6429,196.9147,195.8565,195.8565,8956.0
2022-05-02 10:35:00,201.69,201.69,200.78,200.84,2214.0,195.7983,195.7983,194.9149,194.9731,2214.0
2022-05-02 10:40:00,201.03,201.29,200.48,200.48,1807.0,195.1576,195.41,194.6236,194.6236,1807.0
2022-05-02 10:45:00,200.39,200.75,200.37,200.54,2510.0,194.5363,194.8858,194.5169,194.6819,2510.0
2022-05-02 10:50:00,200.49,200.72,200.36,200.36,2610.0,194.6334,194.8566,194.5071,194.5071,2610.0
2022-05-02 10:55:00,200.48,200.79,200.23,200.64,3665.0,194.6236,194.9246,194.3809,194.779,3665.0
2022-05-02 11:00:00,200.44,200.51,199.4,199.4,3552.0,194.5848,194.6528,193.5752,193.5752,3552.0
2022-05-02 11:05:00,199.54,200.06,199.44,199.5,4301.0,193.7111,194.2159,193.614,193.6723,4301.0
2022-05-02 11:10:00,199.5,199.5,198.78,199.15,3108.0,193.6723,193.6723,192.9733,193.3325,3108.0
2022-05-02 11:15:00,199.25,199.26,198.29,198.79,2903.0,193.4296,193.4393,192.4976,192.983,2903.0
2022-05-02 11:20:00,198.84,199.05,198.78,198.88,1200.0,193.0316,193.2354,192.9733,193.0704,1200.0
2022-05-02 11:25:00,198.88,199.34,198.58,199.04,1421.0,193.0704,193.5169,192.7791,193.2257,1421.0
2022-05-02 11:30:00,198.94,199.37,198.81,198.96,4700.0,193.1286,193.5461,193.0024,193.148,4700.0
2022-05-02 11:35:00,198.92,199.71,198.92,199.06,2858.0,193.1092,193.8761,193.1092,193.2451,2858.0
2022-05-02 11:40:00,199.37,199.37,198.97,198.97,1502.0,193.5461,193.5461,193.1578,193.1578,1502.0
2022-05-02 11:45:00,198.74,199.09,198.69,198.93,2000.0,192.9345,193.2742,192.8859,193.1189,2000.0
2022-05-02 11:50:00,198.74,199.01,198.62,198.79,4421.0,192.9345,193.1966,192.818,192.983,4421.0
2022-05-02 11:55:00,198.68,198.94,198.49,198.87,4435.0,192.8762,193.1286,192.6918,193.0607,4435.0
2022-05-02 12:00:00,198.9,199.41,198.08,198.28,3900.0,193.0898,193.5849,192.2938,192.4879,3900.0
2022-05-02 12:05:00,198.3,198.36,198.09,198.18,1362.0,192.5073,192.5656,192.3035,192.3908,1362.0
2022-05-02 12:10:00,198.35,198.35,198.1,198.33,2301.0,192.5559,192.5559,192.3132,192.5364,2301.0
2022-05-02 12:15:00,198.31,198.96,198.08,198.96,2043.0,192.517,193.148,192.2938,193.148,2043.0
2022-05-02 12:20:00,199.06,199.69,199.06,199.55,1757.0,193.2451,193.8567,193.2451,193.7208,1757.0
2022-05-02 12:25:00,199.16,199.29,198.87,198.87,1475.0,193.3422,193.4684,193.0607,193.0607,1475.0
2022-05-02 12:30:00,199.21,199.58,198.9,199.34,2988.0,193.3907,193.7499,193.0898,193.5169,2988.0
2022-05-02 12:35:00,199.52,199.59,198.99,198.99,1988.0,193.6917,193.7596,193.1772,193.1772,1988.0
2022-05-02 12:40:00,199.15,199.24,198.76,198.82,2351.0,193.3325,193.4199,192.9539,193.0121,2351.0
2022-05-02 12:45:00,198.79,198.79,198.41,198.47,1700.0,192.983,192.983,192.6141,192.6724,1700.0
2022-05-02 12:50:00,198.39,198.42,197.94,198.0,3805.0,192.5947,192.6238,192.1578,192.2161,3805.0
2022-05-02 12:55:00,198.15,198.42,198.15,198.21,1314.0,192.3617,192.6238,192.3617,192.42,1314.0
2022-05-02 13:00:00,198.14,198.22,197.8,198.14,3946.0,192.352,192.4297,192.0219,192.352,3946.0
2022-05-02 13:05:00,198.36,198.85,198.23,198.47,2223.0,192.5656,193.0413,192.4394,192.6724,2223.0
2022-05-02 13:10:00,199.02,199.08,198.71,199.08,1000.0,193.2063,193.2645,192.9053,193.2645,1000.0
2022-05-02 13:15:00,199.28,199.28,198.7,199.03,2457.0,193.4587,193.4587,192.8956,193.216,2457.0
2022-05-02 13:20:00,198.87,198.99,198.74,198.74,2884.0,193.0607,193.1772,192.9345,192.9345,2884.0
2022-05-02 13:25:00,198.87,199.15,198.79,199.1,4315.0,193.0607,193.3325,192.983,193.284,4315.0
2022-05-02 13:30:00,199.09,199.29,198.34,198.34,4100.0,193.2742,193.4684,192.5462,192.5462,4100.0
2022-05-02 13:35:00,198.3,198.54,197.99,198.08,3135.0,192.5073,192.7403,192.2064,192.2938,3135.0
2022-05-02 13:40:00,198.22,198.6,197.87,198.18,6947.0,192.4297,192.7986,192.0899,192.3908,6947.0
2022-05-02 13:45:00,197.75,197.89,197.56,197.59,4005.0,191.9734,192.1093,191.7889,191.8181,4005.0
2022-05-02 13:50:00,197.67,197.81,197.16,197.25,3982.0,191.8957,192.0316,191.4006,191.488,3982.0
2022-05-02 13:55:00,197.17,197.3,196.82,197.08,2151.0,191.4103,191.5365,191.0706,191.323,2151.0
2022-05-02 14:00:00,197.11,197.53,196.78,197.33,2181.0,191.3521,191.7598,191.0317,191.5657,2181.0
2022-05-02 14:05:00,197.71,198.42,197.69,197.69,2200.0,191.9346,192.6238,191.9151,191.9151,2200.0
2022-05-02 14:10:00,197.62,197.62,196.78,196.92,3848.0,191.8472,191.8472,191.0317,191.1676,3848.0
2022-05-02 14:15:00,196.76,197.01,196.57,196.84,3130.0,191.0123,191.255,190.8279,191.09,3130.0
2022-05-02 14:20:00,196.8,197.07,196.56,197.07,6124.0,191.0511,191.3133,190.8182,191.3133,6124.0
2022-05-02 14:25:00,197.05,197.16,196.86,197.08,2775.0,191.2938,191.4006,191.1094,191.323,2775.0
2022-05-02 14:30:00,197.01,197.26,196.84,197.21,5277.0,191.255,191.4977,191.09,191.4492,5277.0
2022-05-02 14:35:00,197.1,197.27,196.98,197.1,1378.0,191.3424,191.5074,191.2259,191.3424,1378.0
2022-05-02 14:40:00,197.12,197.12,196.31,196.42,1600.0,191.3618,191.3618,190.5755,190.6822,1600.0
2022-05-02 14:45:00,196.58,197.38,196.52,197.06,3484.0,190.8376,191.6142,190.7793,191.3035,3484.0
2022-05-02 14:50:00,196.99,197.44,196.84,197.44,1570.0,191.2356,191.6724,191.09,191.6724,1570.0
2022-05-02 14:55:00,197.12,197.12,196.55,196.75,3687.0,191.3618,191.3618,190.8084,191.0026,3687.0
2022-05-02 15:00:00,196.89,197.19,196.86,197.19,2100.0,191.1385,191.4298,191.1094,191.4298,2100.0
2022-05-02 15:05:00,197.71,198.08,197.28,198.08,2300.0,191.9346,192.2938,191.5171,192.2938,2300.0
2022-05-02 15:10:00,198.14,198.53,197.89,198.5,3324.0,192.352,192.7306,192.1093,192.7015,3324.0
2022-05-02 15:15:00,198.43,198.9,198.43,198.76,3978.0,192.6335,193.0898,192.6335,192.9539,3978.0
2022-05-02 15:20:00,198.76,199.25,198.74,199.25,6818.0,192.9539,193.4296,192.9345,193.4296,6818.0
2022-05-02 15:25:00,199.1,199.18,198.69,198.69,3254.0,193.284,193.3616,192.8859,192.8859,3254.0
2022-05-02 15:30:00,198.91,199.91,198.9,199.86,5272.0,193.0995,194.0703,193.0898,194.0218,5272.0
2022-05-02 15:35:00,199.93,200.02,199.21,199.31,7142.0,194.0897,194.1771,193.3907,193.4878,7142.0
2022-05-02 15:40:00,199.45,199.81,198.48,198.7,11149.0,193.6237,193.9732,192.6821,192.8956,11149.0
2022-05-02 15:45:00,198.6,199.35,198.4,199.35,9088.0,192.7986,193.5267,192.6044,193.5267,9088.0
2022-05-02 15:50:00,199.45,199.64,199.12,199.51,10440.0,193.6237,193.8082,193.3034,193.682,10440.0
2022-05-02 15:55:00,199.4,199.87,199.08,199.77,30827.0,193.5752,194.0315,193.2645,193.9344,30827.0
2022-05-03 09:30:00,200.0,201.99,199.5,201.16,12294.0,194.1577,196.0895,193.6723,195.2838,12294.0
2022-05-03 09:35:00,201.16,201.38,200.17,200.17,1400.0,195.2838,195.4974,194.3227,194.3227,1400.0
2022-05-03 09:40:00,199.88,200.11,199.13,199.13,1700.0,194.0412,194.2645,193.3131,193.3131,1700.0
2022-05-03 09:45:00,199.07,199.32,198.32,199.32,3174.0,193.2548,193.4975,192.5267,193.4975,3174.0
2022-05-03 09:50:00,199.17,199.75,199.09,199.75,1901.0,193.3519,193.915,193.2742,193.915,1901.0
2022-05-03 09:55:00,199.66,199.66,198.74,199.13,2873.0,193.8276,193.8276,192.9345,193.3131,2873.0
2022-05-03 10:00:00,199.48,199.66,198.79,199.64,3958.0,193.6529,193.8276,192.983,193.8082,3958.0
2022-05-03 10:05:00,199.64,199.64,198.43,198.52,4508.0,193.8082,193.8082,192.6335,192.7209,4508.0
2022-05-03 10:10:00,198.58,199.69,198.31,199.69,4766.0,192.7791,193.8567,192.517,193.8567,4766.0
2022-05-03 10:15:00,199.58,199.58,198.83,199.19,2548.0,193.7499,193.7499,193.0218,193.3713,2548.0
2022-05-03 10:20:00,199.28,199.29,198.42,198.54,3910.0,193.4587,193.4684,192.6238,192.7403,3910.0
2022-05-03 10:25:00,198.52,199.51,198.5,199.06,5826.0,192.7209,193.682,192.7015,193.2451,5826.0
2022-05-03 10:30:00,198.91,199.26,198.52,199.23,3646.0,193.0995,193.4393,192.7209,193.4102,3646.0
2022-05-03 10:35:00,199.25,199.25,198.52,198.62,4026.0,193.4296,193.4296,192.7209,192.818,4026.0
2022-05-03 10:40:00,198.56,198.69,197.89,198.02,3600.0,192.7597,192.8859,192.1093,192.2355,3600.0
2022-05-03 10:45:00,197.8,198.03,197.24,197.51,6421.0,192.0219,192.2452,191.4783,191.7404,6421.0
2022-05-03 10:50:00,197.5,198.38,197.5,198.05,4552.0,191.7307,192.585,191.7307,192.2646,4552.0
2022-05-03 10:55:00,198.07,198.46,198.07,198.18,2561.0,192.284,192.6627,192.284,192.3908,2561.0
2022-05-03 11:00:00,198.46,199.02,198.09,199.0,2404.0,192.6627,193.2063,192.3035,193.1869,2404.0
2022-05-03 11:05:00,199.19,199.58,198.39,199.58,4829.0,193.3713,193.7499,192.5947,193.7499,4829.0
2022-05-03 11:10:00,199.13,199.87,198.83,199.87,4675.0,193.3131,194.0315,193.0218,194.0315,4675.0
2022-05-03 11:15:00,200.02,200.02,199.28,199.6,2803.0,194.1771,194.1771,193.4587,193.7694,2803.0
2022-05-03 11:20:00,199.75,199.88,199.6,199.6,3400.0,193.915,194.0412,193.7694,193.7694,3400.0
2022-05-03 11:25:00,199.79,199.79,199.28,199.34,2547.0,193.9538,193.9538,193.4587,193.5169,2547.0
2022-05-03 11:30:00,199.4,199.76,199.4,199.7,3732.0,193.5752,193.9247,193.5752,193.8664,3732.0
2022-05-03 11:35:00,199.71,199.71,199.14,199.33,2356.0,193.8761,193.8761,193.3228,193.5072,2356.0
2022-05-03 11:40:00,199.4,199.52,199.12,199.3,2911.0,193.5752,193.6917,193.3034,193.4781,2911.0
2022-05-03 11:45:00,199.17,199.77,199.07,199.77,2000.0,193.3519,193.9344,193.2548,193.9344,2000.0
2022-05-03 11:50:00,199.86,200.01,199.86,199.94,500.0,194.0218,194.1674,194.0218,194.0994,500.0
2022-05-03 11:55:00,200.67,200.91,200.53,200.91,2231.0,194.8081,195.0411,194.6722,195.0411,2231.0
2022-05-03 12:00:00,200.81,201.03,200.6,200.86,1800.0,194.944,195.1576,194.7401,194.9925,1800.0
2022-05-03 12:05:00,200.58,200.68,199.65,199.65,1895.0,194.7207,194.8178,193.8179,193.8179,1895.0
2022-05-03 12:10:00,199.62,199.62,199.17,199.45,1520.0,193.7888,193.7888,193.3519,193.6237,1520.0
2022-05-03 12:15:00,199.35,199.41,199.15,199.41,1344.0,193.5267,193.5849,193.3325,193.5849,1344.0
2022-05-03 12:20:00,199.47,199.93,199.47,199.72,1061.0,193.6431,194.0897,193.6431,193.8858,1061.0
2022-05-03 12:25:00,199.57,199.92,199.46,199.46,2503.0,193.7402,194.08,193.6334,193.6334,2503.0
2022-05-03 12:30:00,199.04,199.57,198.98,199.44,1822.0,193.2257,193.7402,193.1675,193.614,1822.0
2022-05-03 12:35:00,199.54,199.67,199.54,199.55,1401.0,193.7111,193.8373,193.7111,193.7208,1401.0
2022-05-03 12:40:00,199.58,200.18,199.44,199.99,1962.0,193.7499,194.3324,193.614,194.148,1962.0
2022-05-03 12:45:00,199.94,200.1,199.71,199.72,917.0,194.0994,194.2547,193.8761,193.8858,917.0
2022-05-03 12:50:00,199.78,199.82,199.51,199.62,1620.0,193.9441,193.9829,193.682,193.7888,1620.0
2022-05-03 12:55:00,199.38,199.64,199.35,199.38,2201.0,193.5558,193.8082,193.5267,193.5558,2201.0
2022-05-03 13:00:00,199.63,200.11,199.62,199.64,2101.0,193.7985,194.2645,193.7888,193.8082,2101.0
2022-05-03 13:05:00,200.0,200.28,199.82,200.23,1000.0,194.1577,194.4295,193.9829,194.3809,1000.0
2022-05-03 13:10:00,200.21,200.26,199.89,200.06,2976.0,194.3615,194.4101,194.0509,194.2159,2976.0
2022-05-03 13:15:00,199.95,200.37,199.42,199.98,57362.0,194.1091,194.5169,193.5946,194.1383,57362.0
2022-05-03 13:20:00,200.16,200.22,199.5,199.5,2388.0,194.313,194.3712,193.6723,193.6723,2388.0
2022-05-03 13:25:00,199.73,199.73,199.25,199.33,2492.0,193.8956,193.8956,193.4296,193.5072,2492.0
2022-05-03 13:30:00,199.46,199.83,199.42,199.83,1402.0,193.6334,193.9926,193.5946,193.9926,1402.0
2022-05-03 13:35:00,199.73,199.73,199.44,199.52,1774.0,193.8956,193.8956,193.614,193.6917,1774.0
2022-05-03 13:40:00,199.61,199.89,199.61,199.89,802.0,193.7791,194.0509,193.7791,194.0509,802.0
2022-05-03 13:45:00,200.09,200.16,199.97,200.16,400.0,194.245,194.313,194.1285,194.313,400.0
2022-05-03 13:50:00,200.11,200.27,200.08,200.27,5053.0,194.2645,194.4198,194.2353,194.4198,5053.0
2022-05-03 13:55:00,200.18,200.18,199.59,199.61,1400.0,194.3324,194.3324,193.7596,193.7791,1400.0
2022-05-03 14:00:00,199.59,199.67,199.15,199.15,1591.0,193.7596,193.8373,193.3325,193.3325,1591.0
2022-05-03 14:05:00,198.96,199.16,198.86,199.01,1462.0,193.148,193.3422,193.051,193.1966,1462.0
2022-05-03 14:10:00,198.91,199.01,198.15,198.18,4083.0,193.0995,193.1966,192.3617,192.3908,4083.0
2022-05-03 14:15:00,198.0,198.19,197.51,197.71,5003.0,192.2161,192.4005,191.7404,191.9346,5003.0
2022-05-03 14:20:00,197.58,197.58,197.22,197.27,4022.0,191.8084,191.8084,191.4589,191.5074,4022.0
2022-05-03 14:25:00,197.21,197.45,197.0,197.43,3012.0,191.4492,191.6822,191.2453,191.6627,3012.0
2022-05-03 14:30:00,197.41,197.69,197.02,197.69,6416.0,191.6433,191.9151,191.2647,191.9151,6416.0
2022-05-03 14:35:00,197.87,198.18,197.3,197.3,7438.0,192.0899,192.3908,191.5365,191.5365,7438.0
2022-05-03 14:40:00,197.01,197.54,197.01,197.54,3456.0,191.255,191.7695,191.255,191.7695,3456.0
2022-05-03 14:45:00,197.41,197.9,197.18,197.9,2710.0,191.6433,192.119,191.42,192.119,2710.0
2022-05-03 14:50:00,197.96,197.96,196.61,196.61,63720.0,192.1773,192.1773,190.8667,190.8667,63720.0
2022-05-03 14:55:00,196.79,197.62,196.77,197.61,8856.0,191.0414,191.8472,191.022,191.8375,8856.0
2022-05-03 15:00:00,197.64,197.82,197.5,197.6,5225.0,191.8666,192.0413,191.7307,191.8278,5225.0
2022-05-03 15:05:00,197.45,198.08,197.41,197.61,6714.0,191.6822,192.2938,191.6433,191.8375,6714.0
2022-05-03 15:10:00,197.75,197.76,197.43,197.54,8389.0,191.9734,191.9831,191.6627,191.7695,8389.0
2022-05-03 15:15:00,197.53,197.59,197.09,197.19,7947.0,191.7598,191.8181,191.3327,191.4298,7947.0
2022-05-03 15:20:00,197.18,197.5,196.59,196.84,5826.0,191.42,191.7307,190.8473,191.09,5826.0
2022-05-03 15:25:00,196.68,197.06,196.46,196.82,4338.0,190.9346,191.3035,190.7211,191.0706,4338.0
2022-05-03 15:30:00,196.85,197.02,196.5,197.0,8070.0,191.0997,191.2647,190.7599,191.2453,8070.0
2022-05-03 15:35:00,197.08,197.08,196.41,196.54,9468.0,191.323,191.323,190.6725,190.7987,9468.0
2022-05-03 15:40:00,196.45,196.45,195.63,196.01,12183.0,190.7114,190.7114,189.9153,190.2842,12183.0
2022-05-03 15:45:00,195.93,196.11,195.72,195.74,17101.0,190.2066,190.3813,190.0027,190.0221,17101.0
2022-05-03 15:50:00,195.74,196.58,195.23,196.27,22395.0,190.0221,190.8376,189.527,190.5366,22395.0
2022-05-03 15:55:00,196.25,196.5,195.88,196.47,55395.0,190.5172,190.7599,190.158,190.7308,55395.0
2022-05-04 09:30:00,196.51,197.53,195.48,197.16,18690.0,190.7696,191.7598,189.7697,191.4006,18690.0
2022-05-04 09:35:00,197.28,197.37,196.42,196.42,3689.0,191.5171,191.6045,190.6822,190.6822,3689.0
2022-05-04 09:40:00,196.39,197.67,196.38,197.67,4377.0,190.6531,191.8957,190.6434,191.8957,4377.0
2022-05-04 09:45:00,197.75,198.53,197.54,197.67,6701.0,191.9734,192.7306,191.7695,191.8957,6701.0
2022-05-04 09:50:00,197.65,197.69,196.55,196.76,3663.0,191.8763,191.9151,190.8084,191.0123,3663.0
2022-05-04 09:55:00,196.79,197.28,196.19,196.19,6995.0,191.0414,191.5171,190.459,190.459,6995.0
2022-05-04 10:00:00,196.36,197.97,196.35,197.92,5841.0,190.624,192.187,190.6143,192.1384,5841.0
2022-05-04 10:05:00,197.85,198.51,197.68,198.41,5569.0,192.0705,192.7112,191.9054,192.6141,5569.0
2022-05-04 10:10:00,198.28,198.67,198.25,198.45,2468.0,192.4879,192.8665,192.4588,192.6529,2468.0
2022-05-04 10:15:00,198.29,199.14,198.26,199.04,5468.0,192.4976,193.3228,192.4685,193.2257,5468.0
2022-05-04 10:20:00,198.81,199.97,198.81,199.72,2598.0,193.0024,194.1285,193.0024,193.8858,2598.0
2022-05-04 10:25:00,199.72,199.93,199.46,199.78,6318.0,193.8858,194.0897,193.6334,193.9441,6318.0
2022-05-04 10:30:00,199.77,200.56,199.11,199.3,4826.0,193.9344,194.7013,193.2937,193.4781,4826.0
2022-05-04 10:35:00,199.59,200.65,199.59,200.65,3815.0,193.7596,194.7887,193.7596,194.7887,3815.0
2022-05-04 10:40:00,200.53,200.64,200.02,200.13,4403.0,194.6722,194.779,194.1771,194.2839,4403.0
2022-05-04 10:45:00,200.16,200.28,199.45,199.46,3469.0,194.313,194.4295,193.6237,193.6334,3469.0
2022-05-04 10:50:00,199.47,199.53,199.02,199.04,2156.0,193.6431,193.7014,193.2063,193.2257,2156.0
2022-05-04 10:55:00,199.09,199.89,199.07,199.59,2602.0,193.2742,194.0509,193.2548,193.7596,2602.0
2022-05-04 11:00:00,199.6,199.69,199.17,199.31,2110.0,193.7694,193.8567,193.3519,193.4878,2110.0
2022-05-04 11:05:00,199.39,199.58,199.12,199.58,3225.0,193.5655,193.7499,193.3034,193.7499,3225.0
2022-05-04 11:10:00,199.65,199.89,199.42,199.5,3907.0,193.8179,194.0509,193.5946,193.6723,3907.0
2022-05-04 11:15:00,199.5,199.64,199.38,199.61,2531.0,193.6723,193.8082,193.5558,193.7791,2531.0
2022-05-04 11:20:00,199.53,199.81,199.4,199.79,1585.0,193.7014,193.9732,193.5752,193.9538,1585.0
2022-05-04 11:25:00,199.74,200.35,199.69,200.34,4098.0,193.9053,194.4974,193.8567,194.4877,4098.0
2022-05-04 11:30:00,200.31,200.31,199.11,199.11,13344.0,194.4586,194.4586,193.2937,193.2937,13344.0
2022-05-04 11:35:00,198.88,198.98,198.8,198.95,1806.0,193.0704,193.1675,192.9927,193.1383,1806.0
2022-05-04 11:40:00,198.97,199.46,198.97,199.46,1300.0,193.1578,193.6334,193.1578,193.6334,1300.0
2022-05-04 11:45:00,199.39,199.88,199.32,199.84,2449.0,193.5655,194.0412,193.4975,194.0023,2449.0
2022-05-04 11:50:00,199.84,200.51,199.83,200.51,3324.0,194.0023,194.6528,193.9926,194.6528,3324.0
2022-05-04 11:55:00,200.39,200.51,199.79,199.8,2928.0,194.5363,194.6528,193.9538,193.9635,2928.0
2022-05-04 12:00:00,199.7,199.87,199.57,199.57,1200.0,193.8664,194.0315,193.7402,193.7402,1200.0
2022-05-04 12:05:00,199.45,199.64,199.27,199.64,1600.0,193.6237,193.8082,193.449,193.8082,1600.0
2022-05-04 12:10:00,199.58,199.58,199.19,199.38,1298.0,193.7499,193.7499,193.3713,193.5558,1298.0
2022-05-04 12:15:00,199.33,199.33,198.87,199.12,2520.0,193.5072,193.5072,193.0607,193.3034,2520.0
2022-05-04 12:20:00,199.29,199.69,199.21,199.54,1600.0,193.4684,193.8567,193.3907,193.7111,1600.0
2022-05-04 12:25:00,199.55,200.26,199.55,200.18,2615.0,193.7208,194.4101,193.7208,194.3324,2615.0
2022-05-04 12:30:00,200.14,200.93,200.13,200.93,2527.0,194.2936,195.0605,194.2839,195.0605,2527.0
2022-05-04 12:35:00,200.73,200.95,200.35,200.36,7199.0,194.8663,195.0799,194.4974,194.5071,7199.0
2022-05-04 12:40:00,200.28,200.48,200.27,200.45,1200.0,194.4295,194.6236,194.4198,194.5945,1200.0
2022-05-04 12:45:00,200.42,200.47,200.07,200.28,2165.0,194.5654,194.6139,194.2256,194.4295,2165.0
2022-05-04 12:50:00,200.24,200.3,200.05,200.3,1700.0,194.3907,194.4489,194.2062,194.4489,1700.0
2022-05-04 12:55:00,200.27,200.68,200.27,200.59,1400.0,194.4198,194.8178,194.4198,194.7304,1400.0
2022-05-04 13:00:00,200.62,200.85,200.53,200.68,3012.0,194.7596,194.9828,194.6722,194.8178,3012.0
2022-05-04 13:05:00,200.63,200.63,200.06,200.12,1800.0,194.7693,194.7693,194.2159,194.2742,1800.0
2022-05-04 13:10:00,200.12,200.12,199.52,199.86,2134.0,194.2742,194.2742,193.6917,194.0218,2134.0
2022-05-04 13:15:00,199.8,200.01,199.79,199.81,1503.0,193.9635,194.1674,193.9538,193.9732,1503.0
2022-05-04 13:20:00,199.81,200.18,199.78,199.94,1170.0,193.9732,194.3324,193.9441,194.0994,1170.0
2022-05-04 13:25:00,200.05,200.05,199.78,199.78,2069.0,194.2062,194.2062,193.9441,193.9441,2069.0
2022-05-04 13:30:00,199.77,199.77,199.23,199.65,2503.0,193.9344,193.9344,193.4102,193.8179,2503.0
2022-05-04 13:35:00,199.63,199.69,199.25,199.69,2402.0,193.7985,193.8567,193.4296,193.8567,2402.0
2022-05-04 13:40:00,199.72,199.98,199.63,199.98,1327.0,193.8858,194.1383,193.7985,194.1383,1327.0
2022-05-04 13:45:00,199.84,199.84,199.49,199.49,2203.0,194.0023,194.0023,193.6626,193.6626,2203.0
2022-05-04 13:50:00,199.43,199.43,199.07,199.24,1858.0,193.6043,193.6043,193.2548,193.4199,1858.0
2022-05-04 13:55:00,199.31,200.18,199.3,199.93,4159.0,193.4878,194.3324,193.4781,194.0897,4159.0
2022-05-04 14:00:00,199.81,200.32,199.29,199.29,2814.0,193.9732,194.4683,193.4684,193.4684,2814.0
2022-05-04 14:05:00,199.48,199.71,198.52,198.91,4902.0,193.6529,193.8761,192.7209,193.0995,4902.0
2022-05-04 14:10:00,198.87,199.43,198.78,199.13,5161.0,193.0607,193.6043,192.9733,193.3131,5161.0
2022-05-04 14:15:00,199.11,199.25,198.92,199.12,8435.0,193.2937,193.4296,193.1092,193.3034,8435.0
2022-05-04 14:20:00,199.16,199.64,198.61,199.58,6591.0,193.3422,193.8082,192.8083,193.7499,6591.0
2022-05-04 14:25:00,199.59,200.31,199.3,199.99,3500.0,193.7596,194.4586,193.4781,194.148,3500.0
2022-05-04 14:30:00,200.09,200.09,198.24,198.39,6670.0,194.245,194.245,192.4491,192.5947,6670.0
2022-05-04 14:35:00,198.37,199.3,197.9,199.25,10782.0,192.5753,193.4781,192.119,193.4296,10782.0
2022-05-04 14:40:00,199.15,200.73,199.15,200.72,5207.0,193.3325,194.8663,193.3325,194.8566,5207.0
2022-05-04 14:45:00,200.51,202.28,200.47,201.98,4100.0,194.6528,196.3711,194.6139,196.0798,4100.0
2022-05-04 14:50:00,201.98,203.39,201.93,203.26,8023.0,196.0798,197.4486,196.0313,197.3224,8023.0
2022-05-04 14:55:00,203.13,203.69,202.96,203.57,4880.0,197.1962,197.7399,197.0312,197.6234,4880.0
2022-05-04 15:00:00,203.62,203.83,203.23,203.48,6964.0,197.6719,197.8758,197.2933,197.536,6964.0
2022-05-04 15:05:00,203.66,204.12,203.51,203.98,4035.0,197.7108,198.1573,197.5651,198.0214,4035.0
2022-05-04 15:10:00,204.08,204.67,203.94,204.49,5065.0,198.1185,198.6912,197.9826,198.5165,5065.0
2022-05-04 15:15:00,204.49,204.74,203.9,203.9,4780.0,198.5165,198.7592,197.9437,197.9437,4780.0
2022-05-04 15:20:00,203.88,204.26,203.78,204.12,8626.0,197.9243,198.2932,197.8272,198.1573,8626.0
2022-05-04 15:25:00,204.07,204.6,203.95,204.6,7502.0,198.1088,198.6233,197.9923,198.6233,7502.0
2022-05-04 15:30:00,204.58,205.39,204.46,205.25,6001.0,198.6039,199.3902,198.4874,199.2543,6001.0
2022-05-04 15:35:00,205.24,205.81,204.97,205.41,11958.0,199.2446,199.7979,198.9825,199.4096,11958.0
2022-05-04 15:40:00,205.33,205.42,204.85,205.42,7147.0,199.332,199.4193,198.866,199.4193,7147.0
2022-05-04 15:45:00,205.44,206.32,205.33,206.24,19312.0,199.4388,200.293,199.332,200.2154,19312.0
2022-05-04 15:50:00,206.46,206.46,205.28,205.28,15896.0,200.429,200.429,199.2834,199.2834,15896.0
2022-05-04 15:55:00,205.28,205.34,204.73,205.25,37330.0,199.2834,199.3417,198.7495,199.2543,37330.0
2022-05-05 09:30:00,203.99,205.67,203.99,205.6,15672.0,198.0311,199.662,198.0311,199.5941,15672.0
2022-05-05 09:35:00,205.94,206.75,205.94,206.22,2932.0,199.9241,200.7105,199.9241,200.196,2932.0
2022-05-05 09:40:00,205.45,205.82,205.32,205.53,1133.0,199.4485,199.8077,199.3223,199.5261,1133.0
2022-05-05 09:45:00,205.48,205.66,204.68,205.45,6798.0,199.4776,199.6523,198.701,199.4485,6798.0
2022-05-05 09:50:00,205.38,206.48,205.38,206.48,2505.0,199.3805,200.4484,199.3805,200.4484,2505.0
2022-05-05 09:55:00,206.98,206.98,206.13,206.81,2774.0,200.9338,200.9338,200.1086,200.7687,2774.0
2022-05-05 10:00:00,206.4,206.51,204.96,204.96,3941.0,200.3707,200.4775,198.9728,198.9728,3941.0
2022-05-05 10:05:00,205.16,205.63,203.99,204.13,5375.0,199.1669,199.6232,198.0311,198.167,5375.0
2022-05-05 10:10:00,204.14,204.14,203.1,203.72,2309.0,198.1767,198.1767,197.1671,197.769,2309.0
2022-05-05 10:15:00,204.34,204.38,203.37,203.63,1300.0,198.3709,198.4097,197.4292,197.6816,1300.0
2022-05-05 10:20:00,203.7,203.7,202.48,202.62,3463.0,197.7496,197.7496,196.5652,196.7011,3463.0
2022-05-05 10:25:00,202.32,202.59,202.16,202.3,2303.0,196.4099,196.672,196.2546,196.3905,2303.0
2022-05-05 10:30:00,202.13,202.75,201.67,201.87,3159.0,196.2254,196.8273,195.7789,195.973,3159.0
2022-05-05 10:35:00,202.08,202.64,201.83,202.39,3053.0,196.1769,196.7205,195.9342,196.4779,3053.0
2022-05-05 10:40:00,202.4,202.8,202.17,202.67,1907.0,196.4876,196.8759,196.2643,196.7497,1907.0
2022-05-05 10:45:00,202.72,202.72,201.83,201.83,2506.0,196.7982,196.7982,195.9342,195.9342,2506.0
2022-05-05 10:50:00,202.21,202.21,201.45,201.45,1950.0,196.3031,196.3031,195.5653,195.5653,1950.0
2022-05-05 10:55:00,202.01,202.3,201.56,202.29,3292.0,196.109,196.3905,195.6721,196.3808,3292.0
2022-05-05 11:00:00,202.3,202.87,201.75,201.92,3700.0,196.3905,196.9438,195.8565,196.0216,3700.0
2022-05-05 11:05:00,202.16,202.45,201.75,202.39,8427.0,196.2546,196.5361,195.8565,196.4779,8427.0
2022-05-05 11:10:00,202.69,203.64,202.25,203.64,5270.0,196.7691,197.6913,196.3419,197.6913,5270.0
2022-05-05 11:15:00,203.38,203.56,202.71,203.18,2943.0,197.4389,197.6137,196.7885,197.2448,2943.0
2022-05-05 11:20:00,203.2,203.91,202.8,203.57,4710.0,197.2642,197.9534,196.8759,197.6234,4710.0
2022-05-05 11:25:00,202.97,204.24,202.97,204.24,2958.0,197.0409,198.2738,197.0409,198.2738,2958.0
2022-05-05 11:30:00,204.26,204.53,204.01,204.1,2954.0,198.2932,198.5553,198.0505,198.1379,2954.0
2022-05-05 11:35:00,204.09,205.06,204.05,205.02,3211.0,198.1282,199.0699,198.0894,199.031,3211.0
2022-05-05 11:40:00,205.19,205.28,204.16,204.37,4596.0,199.1961,199.2834,198.1961,198.4,4596.0
2022-05-05 11:45:00,204.06,204.06,203.61,203.97,2108.0,198.0991,198.0991,197.6622,198.0117,2108.0
2022-05-05 11:50:00,203.87,203.91,202.68,202.89,8846.0,197.9146,197.9534,196.7594,196.9632,8846.0
2022-05-05 11:55:00,203.05,203.28,202.48,202.6,3136.0,197.1186,197.3419,196.5652,196.6817,3136.0
2022-05-05 12:00:00,202.45,202.49,202.0,202.33,2901.0,196.5361,196.5749,196.0992,196.4196,2901.0
2022-05-05 12:05:00,202.67,203.15,202.52,203.14,3650.0,196.7497,197.2156,196.6041,197.2059,3650.0
2022-05-05 12:10:00,203.02,203.05,202.64,202.85,1701.0,197.0894,197.1186,196.7205,196.9244,1701.0
2022-05-05 12:15:00,202.83,202.97,202.54,202.56,1589.0,196.905,197.0409,196.6235,196.6429,1589.0
2022-05-05 12:20:00,203.07,203.11,202.39,202.78,3647.0,197.138,197.1768,196.4779,196.8565,3647.0
2022-05-05 12:25:00,202.93,203.66,202.93,203.2,2804.0,197.0021,197.7108,197.0021,197.2642,2804.0
2022-05-05 12:30:00,203.39,203.68,203.39,203.56,1000.0,197.4486,197.7302,197.4486,197.6137,1000.0
2022-05-05 12:35:00,203.26,203.26,202.91,203.22,3123.0,197.3224,197.3224,196.9827,197.2836,3123.0
2022-05-05 12:40:00,203.11,203.28,202.7,202.8,3082.0,197.1768,197.3419,196.7788,196.8759,3082.0
2022-05-05 12:45:00,202.86,202.86,202.26,202.48,1957.0,196.9341,196.9341,196.3516,196.5652,1957.0
2022-05-05 12:50:00,202.48,203.14,202.48,203.14,1811.0,196.5652,197.2059,196.5652,197.2059,1811.0
2022-05-05 12:55:00,203.17,203.62,203.16,203.59,2302.0,197.2351,197.6719,197.2254,197.6428,2302.0
2022-05-05 13:00:00,203.75,204.57,203.57,204.4,4872.0,197.7981,198.5942,197.6234,198.4291,4872.0
2022-05-05 13:05:00,204.4,205.08,204.4,204.77,3851.0,198.4291,199.0893,198.4291,198.7883,3851.0
2022-05-05 13:10:00,204.64,204.68,203.51,203.51,2324.0,198.6621,198.701,197.5651,197.5651,2324.0
2022-05-05 13:15:00,203.65,203.87,203.2,203.57,3601.0,197.701,197.9146,197.2642,197.6234,3601.0
2022-05-05 13:20:00,203.62,204.28,203.52,204.2,4202.0,197.6719,198.3126,197.5748,198.235,4202.0
2022-05-05 13:25:00,204.02,204.22,203.75,204.09,1010.0,198.0602,198.2544,197.7981,198.1282,1010.0
2022-05-05 13:30:00,203.91,204.1,203.48,203.77,6452.0,197.9534,198.1379,197.536,197.8175,6452.0
2022-05-05 13:35:00,203.76,204.37,203.62,203.93,5100.0,197.8078,198.4,197.6719,197.9729,5100.0
2022-05-05 13:40:00,204.02,204.3,203.53,203.53,2989.0,198.0602,198.3321,197.5845,197.5845,2989.0
2022-05-05 13:45:00,203.67,203.7,202.98,203.07,1400.0,197.7205,197.7496,197.0506,197.138,1400.0
2022-05-05 13:50:00,203.08,203.28,202.66,202.95,5909.0,197.1477,197.3419,196.74,197.0215,5909.0
2022-05-05 13:55:00,202.83,203.06,202.41,202.41,2600.0,196.905,197.1283,196.4973,196.4973,2600.0
2022-05-05 14:00:00,202.35,202.68,202.28,202.68,2700.0,196.439,196.7594,196.3711,196.7594,2700.0
2022-05-05 14:05:00,202.92,202.99,202.51,202.91,3201.0,196.9924,197.0603,196.5943,196.9827,3201.0
2022-05-05 14:10:00,203.08,203.21,202.77,203.21,3528.0,197.1477,197.2739,196.8467,197.2739,3528.0
2022-05-05 14:15:00,203.11,203.82,203.11,203.82,3442.0,197.1768,197.8661,197.1768,197.8661,3442.0
2022-05-05 14:20:00,203.87,203.91,202.88,203.1,3800.0,197.9146,197.9534,196.9535,197.1671,3800.0
2022-05-05 14:25:00,203.14,203.15,202.46,202.59,3000.0,197.2059,197.2156,196.5458,196.672,3000.0
2022-05-05 14:30:00,202.6,203.0,202.49,202.57,5756.0,196.6817,197.07,196.5749,196.6526,5756.0
2022-05-05 14:35:00,202.66,203.2,202.52,203.2,3305.0,196.74,197.2642,196.6041,197.2642,3305.0
2022-05-05 14:40:00,202.96,203.19,202.67,202.83,3307.0,197.0312,197.2545,196.7497,196.905,3307.0
2022-05-05 14:45:00,202.93,203.36,202.93,203.1,2772.0,197.0021,197.4195,197.0021,197.1671,2772.0
2022-05-05 14:50:00,203.27,204.13,203.26,203.54,6181.0,197.3321,198.167,197.3224,197.5943,6181.0
2022-05-05 14:55:00,203.56,203.57,202.89,203.41,4309.0,197.6137,197.6234,196.9632,197.4681,4309.0
2022-05-05 15:00:00,203.31,203.35,202.56,202.75,5652.0,197.371,197.4098,196.6429,196.8273,5652.0
2022-05-05 15:05:00,202.8,203.18,202.64,202.94,3249.0,196.8759,197.2448,196.7205,197.0118,3249.0
2022-05-05 15:10:00,202.84,203.25,202.71,202.71,12673.0,196.9147,197.3127,196.7885,196.7885,12673.0
2022-05-05 15:15:00,202.7,202.89,202.13,202.36,5081.0,196.7788,196.9632,196.2254,196.4487,5081.0
2022-05-05 15:20:00,202.28,202.41,202.02,202.29,4249.0,196.3711,196.4973,196.1187,196.3808,4249.0
2022-05-05 15:25:00,202.15,202.74,201.98,202.3,6584.0,196.2449,196.8176,196.0798,196.3905,6584.0
2022-05-05 15:30:00,202.01,202.14,201.5,201.99,11397.0,196.109,196.2352,195.6138,196.0895,11397.0
2022-05-05 15:35:00,202.07,202.4,201.68,202.37,10505.0,196.1672,196.4876,195.7886,196.4584,10505.0
2022-05-05 15:40:00,202.38,202.97,202.3,202.69,8586.0,196.4681,197.0409,196.3905,196.7691,8586.0
2022-05-05 15:45:00,202.73,202.89,201.82,202.09,13603.0,196.8079,196.9632,195.9245,196.1866,13603.0
2022-05-05 15:50:00,202.21,204.11,202.21,203.29,20320.0,196.3031,198.1476,196.3031,197.3516,20320.0
2022-05-05 15:55:00,203.42,204.03,203.23,204.03,44704.0,197.4778,198.0699,197.2933,198.0699,44704.0
2022-05-06 09:30:00,202.05,202.19,201.47,202.19,6893.0,196.1478,196.2837,195.5847,196.2837,6893.0
2022-05-06 09:35:00,202.02,202.13,199.76,199.77,2987.0,196.1187,196.2254,193.9247,193.9344,2987.0
2022-05-06 09:40:00,200.29,200.96,200.2,200.35,2800.0,194.4392,195.0896,194.3518,194.4974,2800.0
2022-05-06 09:45:00,199.03,200.02,198.82,199.83,1682.0,193.216,194.1771,193.0121,193.9926,1682.0
2022-05-06 09:50:00,199.86,200.35,198.99,199.53,1725.0,194.0218,194.4974,193.1772,193.7014,1725.0
2022-05-06 09:55:00,199.29,199.29,198.67,198.67,1500.0,193.4684,193.4684,192.8665,192.8665,1500.0
2022-05-06 10:00:00,198.77,199.22,197.91,198.42,2700.0,192.9636,193.4005,192.1287,192.6238,2700.0
2022-05-06 10:05:00,198.72,198.98,197.9,197.9,700.0,192.9151,193.1675,192.119,192.119,700.0
2022-05-06 10:10:00,197.96,198.2,197.21,197.48,6200.0,192.1773,192.4102,191.4492,191.7113,6200.0
2022-05-06 10:15:00,197.41,198.97,197.14,198.33,8124.0,191.6433,193.1578,191.3812,192.5364,8124.0
2022-05-06 10:20:00,198.0,198.99,197.76,198.98,2302.0,192.2161,193.1772,191.9831,193.1675,2302.0
2022-05-06 10:25:00,199.05,199.67,198.76,198.76,5418.0,193.2354,193.8373,192.9539,192.9539,5418.0
2022-05-06 10:30:00,198.22,198.39,197.35,197.36,5383.0,192.4297,192.5947,191.5851,191.5948,5383.0
2022-05-06 10:35:00,197.34,197.46,195.43,195.84,6896.0,191.5754,191.6919,189.7212,190.1192,6896.0
2022-05-06 10:40:00,195.84,197.78,195.71,197.78,5420.0,190.1192,192.0025,189.993,192.0025,5420.0
2022-05-06 10:45:00,197.98,198.51,197.98,198.51,1377.0,192.1967,192.7112,192.1967,192.7112,1377.0
2022-05-06 10:50:00,198.97,199.4,198.55,199.4,1800.0,193.1578,193.5752,192.75,193.5752,1800.0
2022-05-06 10:55:00,199.46,199.94,198.97,199.94,1720.0,193.6334,194.0994,193.1578,194.0994,1720.0
2022-05-06 11:00:00,199.48,199.53,199.09,199.31,1000.0,193.6529,193.7014,193.2742,193.4878,1000.0
2022-05-06 11:05:00,199.2,199.28,198.73,199.24,5024.0,193.381,193.4587,192.9248,193.4199,5024.0
2022-05-06 11:10:00,199.41,199.69,198.88,199.69,2318.0,193.5849,193.8567,193.0704,193.8567,2318.0
2022-05-06 11:15:00,200.01,200.7,199.96,200.29,5400.0,194.1674,194.8372,194.1188,194.4392,5400.0
2022-05-06 11:20:00,200.58,201.39,200.55,201.0,3778.0,194.7207,195.5071,194.6916,195.1285,3778.0
2022-05-06 11:25:00,201.04,201.31,199.84,199.84,3100.0,195.1673,195.4294,194.0023,194.0023,3100.0
2022-05-06 11:30:00,200.24,200.67,199.21,199.56,4163.0,194.3907,194.8081,193.3907,193.7305,4163.0
2022-05-06 11:35:00,199.08,199.41,198.81,199.08,4398.0,193.2645,193.5849,193.0024,193.2645,4398.0
2022-05-06 11:40:00,199.07,199.27,198.92,199.1,2040.0,193.2548,193.449,193.1092,193.284,2040.0
2022-05-06 11:45:00,198.86,198.96,198.44,198.66,4200.0,193.051,193.148,192.6432,192.8568,4200.0
2022-05-06 11:50:00,198.66,199.16,198.4,198.54,3794.0,192.8568,193.3422,192.6044,192.7403,3794.0
2022-05-06 11:55:00,198.67,198.84,198.5,198.73,1789.0,192.8665,193.0316,192.7015,192.9248,1789.0
2022-05-06 12:00:00,198.73,199.37,198.72,199.37,1400.0,192.9248,193.5461,192.9151,193.5461,1400.0
2022-05-06 12:05:00,199.37,200.4,199.3,199.78,2600.0,193.5461,194.546,193.4781,193.9441,2600.0
2022-05-06 12:10:00,199.8,199.8,199.11,199.23,3268.0,193.9635,193.9635,193.2937,193.4102,3268.0
2022-05-06 12:15:00,199.06,199.82,199.05,199.81,1201.0,193.2451,193.9829,193.2354,193.9732,1201.0
2022-05-06 12:20:00,199.74,200.72,199.74,200.59,4499.0,193.9053,194.8566,193.9053,194.7304,4499.0
2022-05-06 12:25:00,200.56,200.96,200.23,200.75,1900.0,194.7013,195.0896,194.3809,194.8858,1900.0
2022-05-06 12:30:00,200.78,201.05,200.28,201.05,2314.0,194.9149,195.177,194.4295,195.177,2314.0
2022-05-06 12:35:00,201.08,201.18,200.6,201.03,2916.0,195.2061,195.3032,194.7401,195.1576,2916.0
2022-05-06 12:40:00,200.89,200.99,200.64,200.72,1417.0,195.0217,195.1187,194.779,194.8566,1417.0
2022-05-06 12:45:00,200.74,200.77,200.41,200.42,2550.0,194.876,194.9052,194.5557,194.5654,2550.0
2022-05-06 12:50:00,199.74,200.98,199.74,200.54,2676.0,193.9053,195.109,193.9053,194.6819,2676.0
2022-05-06 12:55:00,200.9,201.52,200.89,201.39,1600.0,195.0314,195.6333,195.0217,195.5071,1600.0
2022-05-06 13:00:00,201.29,201.54,200.96,201.54,2404.0,195.41,195.6527,195.0896,195.6527,2404.0
2022-05-06 13:05:00,201.72,201.72,201.33,201.53,1000.0,195.8274,195.8274,195.4488,195.643,1000.0
2022-05-06 13:10:00,201.24,201.45,200.89,201.01,2615.0,195.3614,195.5653,195.0217,195.1382,2615.0
2022-05-06 13:15:00,201.09,201.11,200.17,200.33,2166.0,195.2158,195.2352,194.3227,194.478,2166.0
2022-05-06 13:20:00,200.21,200.93,200.14,200.74,7510.0,194.3615,195.0605,194.2936,194.876,7510.0
2022-05-06 13:25:00,200.93,201.39,200.51,201.27,2143.0,195.0605,195.5071,194.6528,195.3906,2143.0
2022-05-06 13:30:00,201.3,201.8,201.17,201.44,2808.0,195.4197,195.9051,195.2935,195.5556,2808.0
2022-05-06 13:35:00,201.63,201.71,200.98,201.04,3107.0,195.7401,195.8177,195.109,195.1673,3107.0
2022-05-06 13:40:00,201.2,201.49,200.76,200.95,3767.0,195.3226,195.6041,194.8955,195.0799,3767.0
2022-05-06 13:45:00,201.1,201.19,200.78,201.09,1615.0,195.2255,195.3129,194.9149,195.2158,1615.0
2022-05-06 13:50:00,200.68,200.99,200.11,200.5,4176.0,194.8178,195.1187,194.2645,194.6431,4176.0
2022-05-06 13:55:00,200.48,200.57,200.4,200.51,1700.0,194.6236,194.711,194.546,194.6528,1700.0
2022-05-06 14:00:00,200.2,200.46,199.95,200.08,3000.0,194.3518,194.6042,194.1091,194.2353,3000.0
2022-05-06 14:05:00,199.74,199.74,199.28,199.59,3300.0,193.9053,193.9053,193.4587,193.7596,3300.0
2022-05-06 14:10:00,199.66,200.22,199.48,199.57,3686.0,193.8276,194.3712,193.6529,193.7402,3686.0
2022-05-06 14:15:00,199.74,200.26,199.74,200.15,2708.0,193.9053,194.4101,193.9053,194.3033,2708.0
2022-05-06 14:20:00,199.93,200.04,199.58,199.58,2430.0,194.0897,194.1965,193.7499,193.7499,2430.0
2022-05-06 14:25:00,199.65,199.79,199.2,199.75,3069.0,193.8179,193.9538,193.381,193.915,3069.0
2022-05-06 14:30:00,199.6,199.86,199.06,199.25,2500.0,193.7694,194.0218,193.2451,193.4296,2500.0
2022-05-06 14:35:00,199.33,199.51,199.0,199.02,2300.0,193.5072,193.682,193.1869,193.2063,2300.0
2022-05-06 14:40:00,199.11,199.55,199.11,199.21,3675.0,193.2937,193.7208,193.2937,193.3907,3675.0
2022-05-06 14:45:00,199.35,200.0,199.11,199.82,4468.0,193.5267,194.1577,193.2937,193.9829,4468.0
2022-05-06 14:50:00,200.26,200.74,200.06,200.48,3141.0,194.4101,194.876,194.2159,194.6236,3141.0
2022-05-06 14:55:00,200.71,200.87,200.04,200.04,2526.0,194.8469,195.0023,194.1965,194.1965,2526.0
2022-05-06 15:00:00,200.16,200.22,199.83,200.03,2203.0,194.313,194.3712,193.9926,194.1868,2203.0
2022-05-06 15:05:00,200.16,200.4,199.61,199.65,1910.0,194.313,194.546,193.7791,193.8179,1910.0
2022-05-06 15:10:00,199.82,200.08,199.67,199.74,3478.0,193.9829,194.2353,193.8373,193.9053,3478.0
2022-05-06 15:15:00,199.78,199.93,199.54,199.87,3098.0,193.9441,194.0897,193.7111,194.0315,3098.0
2022-05-06 15:20:00,199.69,199.84,199.54,199.62,1600.0,193.8567,194.0023,193.7111,193.7888,1600.0
2022-05-06 15:25:00,199.72,200.38,199.54,200.38,3318.0,193.8858,194.5266,193.7111,194.5266,3318.0
2022-05-06 15:30:00,200.32,200.86,200.32,200.86,5772.0,194.4683,194.9925,194.4683,194.9925,5772.0
2022-05-06 15:35:00,200.68,202.4,200.67,202.24,10406.0,194.8178,196.4876,194.8081,196.3322,10406.0
2022-05-06 15:40:00,202.26,202.31,201.61,201.71,9048.0,196.3516,196.4002,195.7206,195.8177,9048.0
2022-05-06 15:45:00,201.79,202.53,201.61,202.04,18461.0,195.8954,196.6138,195.7206,196.1381,18461.0
2022-05-06 15:50:00,202.28,202.42,201.7,201.87,26106.0,196.3711,196.507,195.808,195.973,26106.0
2022-05-06 15:55:00,201.84,202.44,201.6,202.25,72207.0,195.9439,196.5264,195.7109,196.3419,72207.0
2022-05-09 09:30:00,198.82,198.82,195.74,195.78,11190.0,193.0121,193.0121,190.0221,190.0609,11190.0
2022-05-09 09:35:00,196.01,196.22,194.19,195.14,5310.0,190.2842,190.4881,188.5174,189.4396,5310.0
2022-05-09 09:40:00,194.7,195.88,194.52,195.33,2785.0,189.0125,190.158,188.8377,189.6241,2785.0
2022-05-09 09:45:00,195.5,195.84,194.57,195.44,4957.0,189.7891,190.1192,188.8863,189.7309,4957.0
2022-05-09 09:50:00,195.71,196.74,195.61,196.74,3711.0,189.993,190.9929,189.8959,190.9929,3711.0
2022-05-09 09:55:00,196.84,197.13,195.79,197.13,1700.0,191.09,191.3715,190.0706,191.3715,1700.0
2022-05-09 10:00:00,197.14,197.14,195.53,196.33,3230.0,191.3812,191.3812,189.8182,190.5949,3230.0
2022-05-09 10:05:00,196.05,196.49,196.05,196.26,997.0,190.3231,190.7502,190.3231,190.5269,997.0
2022-05-09 10:10:00,195.36,196.01,195.29,195.3,1619.0,189.6532,190.2842,189.5853,189.595,1619.0
2022-05-09 10:15:00,195.07,195.33,194.33,194.33,1580.0,189.3717,189.6241,188.6533,188.6533,1580.0
2022-05-09 10:20:00,194.53,194.97,194.1,194.1,1900.0,188.8475,189.2746,188.43,188.43,1900.0
2022-05-09 10:25:00,194.02,194.66,193.7,193.7,3227.0,188.3524,188.9737,188.0417,188.0417,3227.0
2022-05-09 10:30:00,193.83,194.69,193.79,194.69,2144.0,188.1679,189.0028,188.1291,189.0028,2144.0
2022-05-09 10:35:00,194.9,194.97,194.22,194.22,4273.0,189.2066,189.2746,188.5465,188.5465,4273.0
2022-05-09 10:40:00,194.59,195.14,194.41,194.63,2290.0,188.9057,189.4396,188.731,188.9445,2290.0
2022-05-09 10:45:00,195.03,195.09,194.79,195.05,1300.0,189.3328,189.3911,189.0999,189.3523,1300.0
2022-05-09 10:50:00,194.41,194.52,194.35,194.52,300.0,188.731,188.8377,188.6727,188.8377,300.0
2022-05-09 10:55:00,194.2,194.98,194.19,194.76,2016.0,188.5271,189.2843,188.5174,189.0707,2016.0
2022-05-09 11:00:00,194.53,194.53,193.71,193.98,2600.0,188.8475,188.8475,188.0514,188.3135,2600.0
2022-05-09 11:05:00,193.87,194.81,193.87,194.69,2401.0,188.2067,189.1193,188.2067,189.0028,2401.0
2022-05-09 11:10:00,194.81,194.95,194.07,194.08,2985.0,189.1193,189.2552,188.4009,188.4106,2985.0
2022-05-09 11:15:00,194.03,194.57,194.03,194.57,3352.0,188.3621,188.8863,188.3621,188.8863,3352.0
2022-05-09 11:20:00,194.58,195.19,194.58,194.9,3672.0,188.896,189.4882,188.896,189.2066,3672.0
2022-05-09 11:25:00,194.91,195.39,194.74,195.05,3490.0,189.2164,189.6823,189.0513,189.3523,3490.0
2022-05-09 11:30:00,194.82,195.18,194.44,195.17,2557.0,189.129,189.4785,188.7601,189.4688,2557.0
2022-05-09 11:35:00,195.21,195.54,194.64,195.54,2533.0,189.5076,189.828,188.9542,189.828,2533.0
2022-05-09 11:40:00,195.74,195.98,195.52,195.77,2399.0,190.0221,190.2551,189.8085,190.0512,2399.0
2022-05-09 11:45:00,195.81,196.02,195.77,196.01,1632.0,190.0901,190.2939,190.0512,190.2842,1632.0
2022-05-09 11:50:00,196.01,196.01,195.52,195.73,2209.0,190.2842,190.2842,189.8085,190.0124,2209.0
2022-05-09 11:55:00,195.67,195.93,195.21,195.21,2200.0,189.9542,190.2066,189.5076,189.5076,2200.0
2022-05-09 12:00:00,195.18,195.18,194.87,195.03,3004.0,189.4785,189.4785,189.1775,189.3328,3004.0
2022-05-09 12:05:00,194.97,195.92,194.97,195.92,3974.0,189.2746,190.1968,189.2746,190.1968,3974.0
2022-05-09 12:10:00,195.93,196.42,195.89,196.37,3154.0,190.2066,190.6822,190.1677,190.6337,3154.0
2022-05-09 12:15:00,196.32,196.85,196.32,196.85,1908.0,190.5852,191.0997,190.5852,191.0997,1908.0
2022-05-09 12:20:00,196.85,196.87,196.5,196.87,3103.0,191.0997,191.1191,190.7599,191.1191,3103.0
2022-05-09 12:25:00,196.81,196.82,196.08,196.08,700.0,191.0609,191.0706,190.3522,190.3522,700.0
2022-05-09 12:30:00,196.21,196.49,195.95,196.25,2126.0,190.4784,190.7502,190.226,190.5172,2126.0
2022-05-09 12:35:00,196.19,196.2,194.69,194.69,2894.0,190.459,190.4687,189.0028,189.0028,2894.0
2022-05-09 12:40:00,194.73,194.81,193.49,193.51,2133.0,189.0416,189.1193,187.8378,187.8572,2133.0
2022-05-09 12:45:00,193.39,193.39,192.37,192.37,5559.0,187.7408,187.7408,186.7506,186.7506,5559.0
2022-05-09 12:50:00,192.37,192.75,191.87,192.57,5095.0,186.7506,187.1195,186.2652,186.9447,5095.0
2022-05-09 12:55:00,192.68,193.23,192.64,192.85,6900.0,187.0515,187.5854,187.0127,187.2165,6900.0
2022-05-09 13:00:00,192.84,192.99,192.5,192.93,3100.0,187.2068,187.3524,186.8768,187.2942,3100.0
2022-05-09 13:05:00,192.72,192.81,192.28,192.28,4190.0,187.0903,187.1777,186.6632,186.6632,4190.0
2022-05-09 13:10:00,192.46,192.96,192.34,192.75,4426.0,186.8379,187.3233,186.7214,187.1195,4426.0
2022-05-09 13:15:00,192.77,192.87,192.34,192.72,4601.0,187.1389,187.2359,186.7214,187.0903,4601.0
2022-05-09 13:20:00,192.34,192.67,191.95,192.09,4456.0,186.7214,187.0418,186.3428,186.4787,4456.0
2022-05-09 13:25:00,192.3,192.72,192.14,192.55,5981.0,186.6826,187.0903,186.5273,186.9253,5981.0
2022-05-09 13:30:00,192.54,192.85,191.78,191.93,2314.0,186.9156,187.2165,186.1778,186.3234,2314.0
2022-05-09 13:35:00,191.51,191.51,191.11,191.28,4559.0,185.9157,185.9157,185.5274,185.6924,4559.0
2022-05-09 13:40:00,191.61,192.55,191.61,192.55,4767.0,186.0128,186.9253,186.0128,186.9253,4767.0
2022-05-09 13:45:00,192.75,192.77,191.65,191.84,2653.0,187.1195,187.1389,186.0516,186.236,2653.0
2022-05-09 13:50:00,191.69,191.84,191.13,191.26,2787.0,186.0904,186.236,185.5468,185.673,2787.0
2022-05-09 13:55:00,191.36,191.98,191.36,191.86,2900.0,185.7701,186.3719,185.7701,186.2554,2900.0
2022-05-09 14:00:00,191.61,192.17,191.59,192.14,4912.0,186.0128,186.5564,185.9933,186.5273,4912.0
2022-05-09 14:05:00,192.09,192.09,191.71,192.02,5302.0,186.4787,186.4787,186.1098,186.4108,5302.0
2022-05-09 14:10:00,192.03,192.67,191.95,192.61,5052.0,186.4205,187.0418,186.3428,186.9835,5052.0
2022-05-09 14:15:00,192.73,193.23,192.52,193.11,4081.0,187.1,187.5854,186.8962,187.4689,4081.0
2022-05-09 14:20:00,193.01,193.01,192.12,192.28,2702.0,187.3719,187.3719,186.5079,186.6632,2702.0
2022-05-09 14:25:00,192.29,192.52,191.98,192.43,7158.0,186.6729,186.8962,186.3719,186.8088,7158.0
2022-05-09 14:30:00,192.35,192.76,192.23,192.61,5350.0,186.7311,187.1292,186.6146,186.9835,5350.0
2022-05-09 14:35:00,192.8,192.91,192.46,192.63,3401.0,187.168,187.2748,186.8379,187.003,3401.0
2022-05-09 14:40:00,192.53,192.53,192.05,192.27,7306.0,186.9059,186.9059,186.4399,186.6535,7306.0
2022-05-09 14:45:00,192.43,192.6,192.38,192.38,2784.0,186.8088,186.9738,186.7603,186.7603,2784.0
2022-05-09 14:50:00,192.18,192.41,191.94,192.24,2452.0,186.5661,186.7894,186.3331,186.6243,2452.0
2022-05-09 14:55:00,192.37,192.91,192.37,192.58,14850.0,186.7506,187.2748,186.7506,186.9544,14850.0
2022-05-09 15:00:00,192.36,192.78,191.94,191.95,3838.0,186.7408,187.1486,186.3331,186.3428,3838.0
2022-05-09 15:05:00,191.93,192.35,191.72,192.1,5829.0,186.3234,186.7311,186.1195,186.4884,5829.0
2022-05-09 15:10:00,192.11,193.34,192.11,193.34,5169.0,186.4981,187.6922,186.4981,187.6922,5169.0
2022-05-09 15:15:00,193.61,193.83,192.79,192.93,5300.0,187.9543,188.1679,187.1583,187.2942,5300.0
2022-05-09 15:20:00,192.94,193.06,192.39,192.64,4473.0,187.3039,187.4204,186.77,187.0127,4473.0
2022-05-09 15:25:00,192.72,192.82,192.15,192.56,6476.0,187.0903,187.1874,186.537,186.935,6476.0
2022-05-09 15:30:00,192.43,192.66,191.98,192.54,6789.0,186.8088,187.0321,186.3719,186.9156,6789.0
2022-05-09 15:35:00,192.54,192.8,192.18,192.71,8583.0,186.9156,187.168,186.5661,187.0806,8583.0
2022-05-09 15:40:00,192.54,192.79,192.38,192.79,9247.0,186.9156,187.1583,186.7603,187.1583,9247.0
2022-05-09 15:45:00,192.8,192.93,191.92,192.01,12654.0,187.168,187.2942,186.3137,186.4011,12654.0
2022-05-09 15:50:00,192.1,192.38,191.56,192.38,21239.0,186.4884,186.7603,185.9642,186.7603,21239.0
2022-05-09 15:55:00,192.29,193.15,192.29,192.91,35772.0,186.6729,187.5078,186.6729,187.2748,35772.0
2022-05-10 09:30:00,195.01,197.08,194.93,196.81,7140.0,189.3134,191.323,189.2358,191.0609,7140.0
2022-05-10 09:35:00,196.15,196.33,194.61,195.15,2381.0,190.4201,190.5949,188.9251,189.4493,2381.0
2022-05-10 09:40:00,194.86,196.16,194.63,196.16,3040.0,189.1678,190.4298,188.9445,190.4298,3040.0
2022-05-10 09:45:00,196.22,196.22,195.39,195.39,1400.0,190.4881,190.4881,189.6823,189.6823,1400.0
2022-05-10 09:50:00,194.92,195.54,194.64,195.54,900.0,189.2261,189.828,188.9542,189.828,900.0
2022-05-10 09:55:00,195.62,196.11,195.62,196.11,1300.0,189.9056,190.3813,189.9056,190.3813,1300.0
2022-05-10 10:00:00,196.34,196.34,195.48,196.18,3050.0,190.6046,190.6046,189.7697,190.4493,3050.0
2022-05-10 10:05:00,196.1,197.51,196.1,197.27,4343.0,190.3716,191.7404,190.3716,191.5074,4343.0
2022-05-10 10:10:00,197.13,197.13,196.31,196.31,1120.0,191.3715,191.3715,190.5755,190.5755,1120.0
2022-05-10 10:15:00,196.73,196.84,195.74,195.75,1000.0,190.9832,191.09,190.0221,190.0318,1000.0
2022-05-10 10:20:00,195.65,195.85,195.05,195.38,1895.0,189.9347,190.1289,189.3523,189.6726,1895.0
2022-05-10 10:25:00,195.25,195.54,194.85,194.91,2060.0,189.5464,189.828,189.1581,189.2164,2060.0
2022-05-10 10:30:00,195.48,195.68,195.27,195.27,2284.0,189.7697,189.9639,189.5658,189.5658,2284.0
2022-05-10 10:35:00,194.59,194.59,194.17,194.22,4600.0,188.9057,188.9057,188.498,188.5465,4600.0
2022-05-10 10:40:00,194.01,194.18,193.56,193.74,1300.0,188.3426,188.5077,187.9058,188.0805,1300.0
2022-05-10 10:45:00,193.5,193.81,193.2,193.45,3232.0,187.8475,188.1485,187.5563,187.799,3232.0
2022-05-10 10:50:00,193.38,193.96,193.04,193.96,3743.0,187.731,188.2941,187.401,188.2941,3743.0
2022-05-10 10:55:00,193.96,193.96,192.87,193.23,2050.0,188.2941,188.2941,187.2359,187.5854,2050.0
2022-05-10 11:00:00,193.45,193.95,193.0,193.01,4482.0,187.799,188.2844,187.3621,187.3719,4482.0
2022-05-10 11:05:00,192.77,192.96,192.18,192.25,2454.0,187.1389,187.3233,186.5661,186.6341,2454.0
2022-05-10 11:10:00,192.41,192.73,191.65,191.84,3910.0,186.7894,187.1,186.0516,186.236,3910.0
2022-05-10 11:15:00,191.65,192.5,191.33,192.23,4792.0,186.0516,186.8768,185.7409,186.6146,4792.0
2022-05-10 11:20:00,192.31,192.57,192.21,192.21,1193.0,186.6923,186.9447,186.5952,186.5952,1193.0
2022-05-10 11:25:00,192.05,192.33,191.53,192.13,3600.0,186.4399,186.7117,185.9351,186.5176,3600.0
2022-05-10 11:30:00,192.06,192.21,191.5,191.5,800.0,186.4496,186.5952,185.906,185.906,800.0
2022-05-10 11:35:00,191.29,192.62,191.29,192.62,1495.0,185.7021,186.9932,185.7021,186.9932,1495.0
2022-05-10 11:40:00,192.62,192.69,192.41,192.57,1214.0,186.9932,187.0612,186.7894,186.9447,1214.0
2022-05-10 11:45:00,192.2,192.35,192.16,192.24,790.0,186.5855,186.7311,186.5467,186.6243,790.0
2022-05-10 11:50:00,192.06,192.6,191.83,192.59,1200.0,186.4496,186.9738,186.2263,186.9641,1200.0
2022-05-10 11:55:00,192.56,192.58,192.32,192.51,600.0,186.935,186.9544,186.702,186.8865,600.0
2022-05-10 12:00:00,193.51,193.89,193.44,193.88,1317.0,187.8572,188.2261,187.7893,188.2164,1317.0
2022-05-10 12:05:00,193.71,193.79,193.46,193.47,1591.0,188.0514,188.1291,187.8087,187.8184,1591.0
2022-05-10 12:10:00,192.87,193.54,192.52,193.44,3157.0,187.2359,187.8864,186.8962,187.7893,3157.0
2022-05-10 12:15:00,193.31,193.41,192.93,193.41,1626.0,187.6631,187.7602,187.2942,187.7602,1626.0
2022-05-10 12:20:00,193.12,193.21,192.63,193.05,2192.0,187.4786,187.566,187.003,187.4107,2192.0
2022-05-10 12:25:00,192.88,192.95,192.63,192.93,1800.0,187.2457,187.3136,187.003,187.2942,1800.0
2022-05-10 12:30:00,192.91,193.06,192.11,192.38,4119.0,187.2748,187.4204,186.4981,186.7603,4119.0
2022-05-10 12:35:00,192.87,192.95,192.66,192.66,600.0,187.2359,187.3136,187.0321,187.0321,600.0
2022-05-10 12:40:00,192.84,193.13,192.54,193.04,2631.0,187.2068,187.4884,186.9156,187.401,2631.0
2022-05-10 12:45:00,193.48,193.82,193.48,193.79,600.0,187.8281,188.1582,187.8281,188.1291,600.0
2022-05-10 12:50:00,193.54,193.54,192.97,193.14,600.0,187.8864,187.8864,187.333,187.4981,600.0
2022-05-10 12:55:00,192.87,193.34,192.87,193.02,1337.0,187.2359,187.6922,187.2359,187.3816,1337.0
2022-05-10 13:00:00,193.14,193.9,193.14,193.8,1100.0,187.4981,188.2359,187.4981,188.1388,1100.0
2022-05-10 13:05:00,193.78,194.21,193.76,194.1,4855.0,188.1194,188.5368,188.0999,188.43,4855.0
2022-05-10 13:10:00,194.09,194.47,193.61,194.47,5750.0,188.4203,188.7892,187.9543,188.7892,5750.0
2022-05-10 13:15:00,194.31,194.86,194.16,194.58,9453.0,188.6339,189.1678,188.4883,188.896,9453.0
2022-05-10 13:20:00,194.67,194.89,194.54,194.89,2872.0,188.9834,189.1969,188.8572,189.1969,2872.0
2022-05-10 13:25:00,195.38,195.56,195.13,195.48,2708.0,189.6726,189.8474,189.4299,189.7697,2708.0
2022-05-10 13:30:00,195.84,196.67,195.69,196.63,4644.0,190.1192,190.9249,189.9736,190.8861,4644.0
2022-05-10 13:35:00,196.75,197.55,196.65,197.54,2800.0,191.0026,191.7792,190.9055,191.7695,2800.0
2022-05-10 13:40:00,197.54,197.99,197.5,197.82,3666.0,191.7695,192.2064,191.7307,192.0413,3666.0
2022-05-10 13:45:00,197.65,198.03,197.58,197.91,2506.0,191.8763,192.2452,191.8084,192.1287,2506.0
2022-05-10 13:50:00,197.99,197.99,197.51,197.94,3734.0,192.2064,192.2064,191.7404,192.1578,3734.0
2022-05-10 13:55:00,197.73,197.73,197.45,197.45,397.0,191.954,191.954,191.6822,191.6822,397.0
2022-05-10 14:00:00,197.57,198.14,197.37,198.14,4151.0,191.7987,192.352,191.6045,192.352,4151.0
2022-05-10 14:05:00,198.15,198.27,197.81,197.81,3302.0,192.3617,192.4782,192.0316,192.0316,3302.0
2022-05-10 14:10:00,197.54,198.19,197.21,198.19,1900.0,191.7695,192.4005,191.4492,192.4005,1900.0
2022-05-10 14:15:00,197.82,197.82,196.86,197.39,4005.0,192.0413,192.0413,191.1094,191.6239,4005.0
2022-05-10 14:20:00,197.52,197.52,196.87,196.87,937.0,191.7501,191.7501,191.1191,191.1191,937.0
2022-05-10 14:25:00,196.56,196.82,196.13,196.65,4965.0,190.8182,191.0706,190.4007,190.9055,4965.0
2022-05-10 14:30:00,196.85,196.87,196.38,196.57,3176.0,191.0997,191.1191,190.6434,190.8279,3176.0
2022-05-10 14:35:00,196.96,196.96,196.17,196.18,1728.0,191.2065,191.2065,190.4395,190.4493,1728.0
2022-05-10 14:40:00,196.08,197.1,195.93,197.1,2600.0,190.3522,191.3424,190.2066,191.3424,2600.0
2022-05-10 14:45:00,197.12,197.13,196.26,196.77,2423.0,191.3618,191.3715,190.5269,191.022,2423.0
2022-05-10 14:50:00,196.95,197.24,196.7,197.12,4300.0,191.1968,191.4783,190.9541,191.3618,4300.0
2022-05-10 14:55:00,197.31,197.36,196.77,197.05,8358.0,191.5462,191.5948,191.022,191.2938,8358.0
2022-05-10 15:00:00,197.33,197.57,196.79,197.01,5600.0,191.5657,191.7987,191.0414,191.255,5600.0
2022-05-10 15:05:00,197.08,197.69,197.08,197.08,9794.0,191.323,191.9151,191.323,191.323,9794.0
2022-05-10 15:10:00,197.05,197.19,196.17,196.43,6031.0,191.2938,191.4298,190.4395,190.692,6031.0
2022-05-10 15:15:00,196.56,196.75,196.07,196.42,3678.0,190.8182,191.0026,190.3425,190.6822,3678.0
2022-05-10 15:20:00,196.45,196.69,195.74,195.74,2730.0,190.7114,190.9444,190.0221,190.0221,2730.0
2022-05-10 15:25:00,195.85,195.85,195.39,195.56,3294.0,190.1289,190.1289,189.6823,189.8474,3294.0
2022-05-10 15:30:00,195.49,195.77,195.31,195.51,4285.0,189.7794,190.0512,189.6047,189.7988,4285.0
2022-05-10 15:35:00,195.62,195.83,195.29,195.65,5973.0,189.9056,190.1095,189.5853,189.9347,5973.0
2022-05-10 15:40:00,195.45,195.54,195.17,195.25,3853.0,189.7406,189.828,189.4688,189.5464,3853.0
2022-05-10 15:45:00,195.26,195.64,194.91,195.29,12244.0,189.5561,189.925,189.2164,189.5853,12244.0
2022-05-10 15:50:00,194.79,195.7,194.78,195.7,9924.0,189.0999,189.9833,189.0902,189.9833,9924.0
2022-05-10 15:55:00,195.56,195.56,194.91,195.25,29361.0,189.8474,189.8474,189.2164,189.5464,29361.0
2022-05-11 09:30:00,194.01,194.36,193.06,193.37,5936.0,188.7558,189.0963,187.8315,188.1331,5936.0
2022-05-11 09:35:00,193.2,195.66,193.2,195.41,2601.0,187.9677,190.3611,187.9677,190.1179,2601.0
2022-05-11 09:40:00,195.14,196.84,195.14,196.84,3202.0,189.8552,191.5092,189.8552,191.5092,3202.0
2022-05-11 09:45:00,196.69,197.83,196.39,197.52,5230.0,191.3632,192.4724,191.0714,192.1707,5230.0
2022-05-11 09:50:00,197.41,197.94,197.41,197.93,793.0,192.0637,192.5794,192.0637,192.5696,793.0
2022-05-11 09:55:00,196.99,198.82,196.0,198.77,4282.0,191.6551,193.4355,190.6919,193.3869,4282.0
2022-05-11 10:00:00,198.26,198.26,197.99,198.06,540.0,192.8907,192.8907,192.628,192.6961,540.0
2022-05-11 10:05:00,197.71,197.71,195.45,195.65,1200.0,192.3556,192.3556,190.1568,190.3514,1200.0
2022-05-11 10:10:00,195.26,196.54,195.24,196.54,6574.0,189.972,191.2173,189.9525,191.2173,6574.0
2022-05-11 10:15:00,196.37,196.82,196.18,196.81,726.0,191.0519,191.4897,190.867,191.48,726.0
2022-05-11 10:20:00,196.62,197.9,196.39,197.38,1493.0,191.2951,192.5405,191.0714,192.0345,1493.0
2022-05-11 10:25:00,197.13,197.45,196.63,197.4,24176.0,191.7913,192.1026,191.3049,192.054,24176.0
2022-05-11 10:30:00,197.13,197.69,196.92,197.2,4398.0,191.7913,192.3361,191.587,191.8594,4398.0
2022-05-11 10:35:00,196.59,197.27,196.47,197.27,1100.0,191.2659,191.9275,191.1492,191.9275,1100.0
2022-05-11 10:40:00,197.61,198.0,197.36,198.0,824.0,192.2583,192.6377,192.0151,192.6377,824.0
2022-05-11 10:45:00,197.95,198.15,197.33,197.5,3800.0,192.5891,192.7837,191.9859,192.1513,3800.0
2022-05-11 10:50:00,197.4,197.49,196.93,197.49,8133.0,192.054,192.1416,191.5967,192.1416,8133.0
2022-05-11 10:55:00,197.54,197.54,196.73,196.73,2006.0,192.1902,192.1902,191.4021,191.4021,2006.0
2022-05-11 11:00:00,196.86,197.11,196.77,196.93,1216.0,191.5286,191.7719,191.4411,191.5967,1216.0
2022-05-11 11:05:00,197.14,197.19,196.57,196.57,1721.0,191.801,191.8497,191.2465,191.2465,1721.0
2022-05-11 11:10:00,196.5,197.12,196.5,197.1,1647.0,191.1784,191.7816,191.1784,191.7621,1647.0
2022-05-11 11:15:00,197.0,197.03,196.3,196.43,800.0,191.6648,191.694,190.9838,191.1103,800.0
2022-05-11 11:20:00,196.54,197.34,196.53,197.16,1204.0,191.2173,191.9956,191.2076,191.8205,1204.0
2022-05-11 11:25:00,196.84,197.58,196.7,197.58,2962.0,191.5092,192.2291,191.373,192.2291,2962.0
2022-05-11 11:30:00,197.48,197.87,197.28,197.87,1382.0,192.1318,192.5113,191.9372,192.5113,1382.0
2022-05-11 11:35:00,197.86,198.43,197.82,198.26,1000.0,192.5015,193.0561,192.4626,192.8907,1000.0
2022-05-11 11:40:00,198.69,198.71,198.35,198.68,600.0,193.3091,193.3285,192.9783,193.2993,600.0
2022-05-11 11:45:00,198.83,198.83,197.97,197.98,2118.0,193.4453,193.4453,192.6086,192.6183,2118.0
2022-05-11 11:50:00,197.78,198.0,197.78,197.79,761.0,192.4237,192.6377,192.4237,192.4334,761.0
2022-05-11 11:55:00,197.64,197.64,197.18,197.35,1099.0,192.2875,192.2875,191.84,192.0054,1099.0
2022-05-11 12:00:00,197.17,197.35,197.17,197.35,1572.0,191.8302,192.0054,191.8302,192.0054,1572.0
2022-05-11 12:05:00,197.48,197.75,197.4,197.41,1202.0,192.1318,192.3945,192.054,192.0637,1202.0
2022-05-11 12:10:00,197.1,197.49,197.1,197.26,802.0,191.7621,192.1416,191.7621,191.9178,802.0
2022-05-11 12:15:00,197.19,197.62,197.0,197.62,6950.0,191.8497,192.268,191.6648,192.268,6950.0
2022-05-11 12:20:00,197.75,198.24,197.75,198.02,1800.0,192.3945,192.8712,192.3945,192.6572,1800.0
2022-05-11 12:25:00,197.92,198.0,197.05,197.2,4089.0,192.5599,192.6377,191.7135,191.8594,4089.0
2022-05-11 12:30:00,196.47,197.06,196.46,197.06,825.0,191.1492,191.7232,191.1395,191.7232,825.0
2022-05-11 12:35:00,197.16,197.43,197.04,197.19,3290.0,191.8205,192.0832,191.7037,191.8497,3290.0
2022-05-11 12:40:00,197.43,197.54,196.42,196.58,1609.0,192.0832,192.1902,191.1005,191.2562,1609.0
2022-05-11 12:45:00,196.5,196.79,196.45,196.79,2004.0,191.1784,191.4605,191.1297,191.4605,2004.0
2022-05-11 12:50:00,196.61,196.61,196.12,196.12,2929.0,191.2854,191.2854,190.8087,190.8087,2929.0
2022-05-11 12:55:00,196.13,196.13,195.74,195.75,600.0,190.8184,190.8184,190.439,190.4487,600.0
2022-05-11 13:00:00,195.5,195.55,195.14,195.26,2060.0,190.2055,190.2541,189.8552,189.972,2060.0
2022-05-11 13:05:00,195.15,195.37,195.1,195.13,2130.0,189.8649,190.079,189.8163,189.8455,2130.0
2022-05-11 13:10:00,195.2,195.51,195.14,195.5,1918.0,189.9136,190.2152,189.8552,190.2055,1918.0
2022-05-11 13:15:00,195.6,195.63,195.49,195.5,1200.0,190.3027,190.3319,190.1957,190.2055,1200.0
2022-05-11 13:20:00,195.05,195.73,195.01,195.73,2869.0,189.7676,190.4292,189.7287,190.4292,2869.0
2022-05-11 13:25:00,195.85,195.85,195.06,195.12,1505.0,190.546,190.546,189.7774,189.8357,1505.0
2022-05-11 13:30:00,194.97,195.18,194.85,195.09,1338.0,189.6898,189.8941,189.5731,189.8066,1338.0
2022-05-11 13:35:00,195.02,195.03,194.53,194.53,1046.0,189.7385,189.7482,189.2617,189.2617,1046.0
2022-05-11 13:40:00,194.58,194.62,194.49,194.61,806.0,189.3104,189.3493,189.2228,189.3396,806.0
2022-05-11 13:45:00,194.61,194.61,194.14,194.18,945.0,189.3396,189.3396,188.8823,188.9212,945.0
2022-05-11 13:50:00,194.52,194.52,194.1,194.1,1400.0,189.252,189.252,188.8434,188.8434,1400.0
2022-05-11 13:55:00,193.95,194.33,193.77,193.77,3003.0,188.6974,189.0671,188.5223,188.5223,3003.0
2022-05-11 14:00:00,193.73,194.83,193.73,194.81,4234.0,188.4834,189.5536,188.4834,189.5341,4234.0
2022-05-11 14:05:00,194.68,194.68,194.23,194.5,1201.0,189.4077,189.4077,188.9698,189.2325,1201.0
2022-05-11 14:10:00,193.99,194.23,193.8,194.07,1223.0,188.7363,188.9698,188.5515,188.8142,1223.0
2022-05-11 14:15:00,193.92,194.23,193.86,194.23,2549.0,188.6682,188.9698,188.6099,188.9698,2549.0
2022-05-11 14:20:00,193.93,194.58,193.76,194.44,1927.0,188.678,189.3104,188.5126,189.1742,1927.0
2022-05-11 14:25:00,194.63,195.09,194.24,194.46,1762.0,189.359,189.8066,188.9796,189.1936,1762.0
2022-05-11 14:30:00,194.04,194.88,194.04,194.88,2202.0,188.785,189.6022,188.785,189.6022,2202.0
2022-05-11 14:35:00,194.99,195.26,194.67,194.99,3013.0,189.7093,189.972,189.3979,189.7093,3013.0
2022-05-11 14:40:00,194.88,195.4,194.68,195.4,2302.0,189.6022,190.1082,189.4077,190.1082,2302.0
2022-05-11 14:45:00,195.43,195.43,194.65,194.67,943.0,190.1373,190.1373,189.3785,189.3979,943.0
2022-05-11 14:50:00,194.32,194.32,193.81,193.91,2100.0,189.0574,189.0574,188.5612,188.6585,2100.0
2022-05-11 14:55:00,193.94,194.0,193.53,193.53,1602.0,188.6877,188.7461,188.2888,188.2888,1602.0
2022-05-11 15:00:00,193.63,193.81,193.23,193.24,3100.0,188.3861,188.5612,187.9969,188.0067,3100.0
2022-05-11 15:05:00,193.29,193.75,192.99,193.71,5631.0,188.0553,188.5028,187.7634,188.4639,5631.0
2022-05-11 15:10:00,193.64,193.81,193.11,193.33,1631.0,188.3958,188.5612,187.8802,188.0942,1631.0
2022-05-11 15:15:00,193.25,193.4,192.91,193.13,3882.0,188.0164,188.1623,187.6856,187.8996,3882.0
2022-05-11 15:20:00,193.05,193.17,192.84,193.09,1847.0,187.8218,187.9386,187.6175,187.8607,1847.0
2022-05-11 15:25:00,193.18,193.4,192.85,192.85,3463.0,187.9483,188.1623,187.6272,187.6272,3463.0
2022-05-11 15:30:00,192.78,193.2,192.78,192.93,2428.0,187.5591,187.9677,187.5591,187.7051,2428.0
2022-05-11 15:35:00,192.82,192.94,192.26,192.26,4462.0,187.598,187.7148,187.0532,187.0532,4462.0
2022-05-11 15:40:00,192.09,192.36,191.93,192.05,4107.0,186.8878,187.1505,186.7321,186.8489,4107.0
2022-05-11 15:45:00,192.0,192.36,191.71,192.14,7511.0,186.8002,187.1505,186.5181,186.9364,7511.0
2022-05-11 15:50:00,192.03,192.13,191.56,191.91,9381.0,186.8294,186.9267,186.3722,186.7127,9381.0
2022-05-11 15:55:00,191.85,191.9,191.24,191.65,31511.0,186.6543,186.7029,186.0608,186.4597,31511.0
2022-05-12 09:30:00,190.25,191.65,190.25,191.33,5145.0,185.0976,186.4597,185.0976,186.1484,5145.0
2022-05-12 09:35:00,191.48,191.7,190.52,190.94,3099.0,186.2943,186.5084,185.3603,185.7689,3099.0
2022-05-12 09:40:00,190.71,192.33,190.71,191.99,1879.0,185.5452,187.1213,185.5452,186.7905,1879.0
2022-05-12 09:45:00,192.0,193.55,191.99,192.74,4577.0,186.8002,188.3083,186.7905,187.5202,4577.0
2022-05-12 09:50:00,192.74,193.34,192.67,193.34,1274.0,187.5202,188.104,187.4521,188.104,1274.0
2022-05-12 09:55:00,192.96,192.96,191.51,191.55,3000.0,187.7342,187.7342,186.3235,186.3624,3000.0
2022-05-12 10:00:00,191.25,191.77,190.98,191.74,2047.0,186.0706,186.5765,185.8079,186.5473,2047.0
2022-05-12 10:05:00,192.2,194.05,192.2,193.57,3450.0,186.9948,188.7947,186.9948,188.3277,3450.0
2022-05-12 10:10:00,193.4,194.15,193.39,193.99,958.0,188.1623,188.892,188.1526,188.7363,958.0
2022-05-12 10:15:00,193.59,193.59,193.27,193.38,400.0,188.3472,188.3472,188.0358,188.1429,400.0
2022-05-12 10:20:00,193.5,194.42,193.42,194.25,908.0,188.2596,189.1547,188.1818,188.9893,908.0
2022-05-12 10:25:00,194.07,194.07,192.51,192.51,900.0,188.8142,188.8142,187.2964,187.2964,900.0
2022-05-12 10:30:00,192.96,193.23,192.6,193.11,1203.0,187.7342,187.9969,187.384,187.8802,1203.0
2022-05-12 10:35:00,193.21,194.39,193.09,194.39,1207.0,187.9775,189.1255,187.8607,189.1255,1207.0
2022-05-12 10:40:00,194.13,194.13,193.29,194.05,524.0,188.8726,188.8726,188.0553,188.7947,524.0
2022-05-12 10:45:00,193.73,194.02,193.59,193.59,600.0,188.4834,188.7655,188.3472,188.3472,600.0
2022-05-12 10:50:00,193.97,194.61,193.97,194.61,1500.0,188.7169,189.3396,188.7169,189.3396,1500.0
2022-05-12 10:55:00,194.61,194.93,194.52,194.75,1100.0,189.3396,189.6509,189.252,189.4758,1100.0
2022-05-12 11:00:00,194.68,195.13,194.68,195.13,1800.0,189.4077,189.8455,189.4077,189.8455,1800.0
2022-05-12 11:05:00,195.31,195.43,194.92,195.25,901.0,190.0206,190.1373,189.6412,189.9622,901.0
2022-05-12 11:10:00,195.37,195.39,194.21,194.21,1955.0,190.079,190.0984,188.9504,188.9504,1955.0
2022-05-12 11:15:00,194.08,194.17,194.04,194.15,555.0,188.8239,188.9115,188.785,188.892,555.0
2022-05-12 11:20:00,194.38,194.65,193.85,193.85,1840.0,189.1158,189.3785,188.6001,188.6001,1840.0
2022-05-12 11:25:00,194.0,194.17,193.33,193.54,1523.0,188.7461,188.9115,188.0942,188.2985,1523.0
2022-05-12 11:30:00,193.27,193.27,192.43,192.66,2599.0,188.0358,188.0358,187.2186,187.4424,2599.0
2022-05-12 11:35:00,192.73,192.94,191.98,192.31,4954.0,187.5105,187.7148,186.7808,187.1018,4954.0
2022-05-12 11:40:00,192.52,192.64,191.95,191.95,1322.0,187.3062,187.4229,186.7516,186.7516,1322.0
2022-05-12 11:45:00,191.83,191.98,191.51,191.75,1527.0,186.6348,186.7808,186.3235,186.557,1527.0
2022-05-12 11:50:00,191.64,191.73,191.27,191.67,2008.0,186.45,186.5376,186.09,186.4792,2008.0
2022-05-12 11:55:00,191.69,191.69,191.28,191.28,613.0,186.4986,186.4986,186.0997,186.0997,613.0
2022-05-12 12:00:00,191.14,191.41,191.14,191.34,1867.0,185.9635,186.2262,185.9635,186.1581,1867.0
2022-05-12 12:05:00,191.17,191.56,191.17,191.56,700.0,185.9927,186.3722,185.9927,186.3722,700.0
2022-05-12 12:10:00,191.54,191.71,191.54,191.71,704.0,186.3527,186.5181,186.3527,186.5181,704.0
2022-05-12 12:15:00,191.74,191.74,191.27,191.28,1613.0,186.5473,186.5473,186.09,186.0997,1613.0
2022-05-12 12:20:00,191.01,191.54,191.01,191.31,1220.0,185.8371,186.3527,185.8371,186.1289,1220.0
2022-05-12 12:25:00,191.33,191.83,191.32,191.68,1642.0,186.1484,186.6348,186.1387,186.4889,1642.0
2022-05-12 12:30:00,191.73,192.16,191.72,192.16,1100.0,186.5376,186.9559,186.5278,186.9559,1100.0
2022-05-12 12:35:00,192.26,192.4,192.17,192.19,1340.0,187.0532,187.1894,186.9656,186.9851,1340.0
2022-05-12 12:40:00,192.08,192.65,192.08,192.57,1123.0,186.8781,187.4326,186.8781,187.3548,1123.0
2022-05-12 12:45:00,192.62,192.89,192.62,192.7,600.0,187.4034,187.6661,187.4034,187.4813,600.0
2022-05-12 12:50:00,192.73,192.87,192.55,192.62,1090.0,187.5105,187.6467,187.3353,187.4034,1090.0
2022-05-12 12:55:00,192.43,192.68,192.01,192.03,1516.0,187.2186,187.4618,186.81,186.8294,1516.0
2022-05-12 13:00:00,191.95,192.19,191.86,191.86,1541.0,186.7516,186.9851,186.664,186.664,1541.0
2022-05-12 13:05:00,191.64,191.7,191.28,191.7,1591.0,186.45,186.5084,186.0997,186.5084,1591.0
2022-05-12 13:10:00,191.79,192.15,191.72,191.8,1300.0,186.5959,186.9462,186.5278,186.6057,1300.0
2022-05-12 13:15:00,191.74,191.96,191.74,191.8,500.0,186.5473,186.7613,186.5473,186.6057,500.0
2022-05-12 13:20:00,191.8,192.06,191.72,192.06,887.0,186.6057,186.8586,186.5278,186.8586,887.0
2022-05-12 13:25:00,191.95,192.16,191.79,192.12,800.0,186.7516,186.9559,186.5959,186.917,800.0
2022-05-12 13:30:00,192.02,192.02,191.63,191.89,700.0,186.8197,186.8197,186.4403,186.6932,700.0
2022-05-12 13:35:00,191.76,191.95,191.26,191.4,2860.0,186.5667,186.7516,186.0803,186.2165,2860.0
2022-05-12 13:40:00,191.13,191.22,190.62,190.62,4680.0,185.9538,186.0414,185.4576,185.4576,4680.0
2022-05-12 13:45:00,190.8,190.8,190.62,190.63,838.0,185.6327,185.6327,185.4576,185.4673,838.0
2022-05-12 13:50:00,190.73,190.91,190.56,190.59,1626.0,185.5646,185.7398,185.3992,185.4284,1626.0
2022-05-12 13:55:00,190.72,190.81,190.51,190.69,3600.0,185.5549,185.6425,185.3506,185.5257,3600.0
2022-05-12 14:00:00,190.86,191.35,190.79,191.19,2200.0,185.6911,186.1678,185.623,186.0122,2200.0
2022-05-12 14:05:00,190.89,191.11,190.82,190.82,1500.0,185.7203,185.9343,185.6522,185.6522,1500.0
2022-05-12 14:10:00,190.94,191.1,190.77,190.85,3726.0,185.7689,185.9246,185.6036,185.6814,3726.0
2022-05-12 14:15:00,191.02,191.18,190.81,191.09,2448.0,185.8468,186.0024,185.6425,185.9149,2448.0
2022-05-12 14:20:00,191.18,191.32,190.9,190.93,1333.0,186.0024,186.1387,185.73,185.7592,1333.0
2022-05-12 14:25:00,190.91,191.03,190.76,190.87,1013.0,185.7398,185.8565,185.5938,185.7008,1013.0
2022-05-12 14:30:00,190.78,190.83,190.36,190.51,1261.0,185.6133,185.6619,185.2047,185.3506,1261.0
2022-05-12 14:35:00,190.53,190.54,190.11,190.14,2601.0,185.3701,185.3798,184.9614,184.9906,2601.0
2022-05-12 14:40:00,190.17,190.28,189.76,189.97,3782.0,185.0198,185.1268,184.6209,184.8252,3782.0
2022-05-12 14:45:00,190.15,190.17,189.67,189.73,3300.0,185.0003,185.0198,184.5333,184.5917,3300.0
2022-05-12 14:50:00,189.41,190.12,189.4,189.87,2205.0,184.2804,184.9712,184.2707,184.7279,2205.0
2022-05-12 14:55:00,189.95,190.09,189.65,189.66,1348.0,184.8058,184.942,184.5139,184.5236,1348.0
2022-05-12 15:00:00,189.73,190.2,189.73,190.13,1692.0,184.5917,185.049,184.5917,184.9809,1692.0
2022-05-12 15:05:00,190.19,190.19,189.63,189.7,943.0,185.0393,185.0393,184.4944,184.5625,943.0
2022-05-12 15:10:00,189.75,190.01,189.53,189.79,2600.0,184.6112,184.8641,184.3971,184.6501,2600.0
2022-05-12 15:15:00,190.01,190.4,189.77,190.24,4403.0,184.8641,185.2436,184.6306,185.0879,4403.0
2022-05-12 15:20:00,190.17,191.4,190.17,191.26,4587.0,185.0198,186.2165,185.0198,186.0803,4587.0
2022-05-12 15:25:00,191.35,191.42,190.92,191.26,21460.0,186.1678,186.2359,185.7495,186.0803,21460.0
2022-05-12 15:30:00,191.28,191.76,190.99,191.3,7046.0,186.0997,186.5667,185.8176,186.1192,7046.0
2022-05-12 15:35:00,191.21,191.39,190.82,191.39,4808.0,186.0316,186.2068,185.6522,186.2068,4808.0
2022-05-12 15:40:00,191.39,191.69,190.85,191.32,6322.0,186.2068,186.4986,185.6814,186.1387,6322.0
2022-05-12 15:45:00,191.28,191.6,191.16,191.16,7089.0,186.0997,186.4111,185.983,185.983,7089.0
2022-05-12 15:50:00,191.35,192.36,191.35,191.56,10411.0,186.1678,187.1505,186.1678,186.3722,10411.0
2022-05-12 15:55:00,191.67,192.51,191.55,192.31,35599.0,186.4792,187.2964,186.3624,187.1018,35599.0
2022-05-13 09:30:00,195.86,196.47,194.39,196.39,7837.0,190.5557,191.1492,189.1255,191.0714,7837.0
2022-05-13 09:35:00,196.49,197.82,196.29,196.96,3887.0,191.1686,192.4626,190.9741,191.6259,3887.0
2022-05-13 09:40:00,196.5,198.26,196.14,198.26,2607.0,191.1784,192.8907,190.8281,192.8907,2607.0
2022-05-13 09:45:00,198.49,198.59,198.16,198.16,900.0,193.1145,193.2118,192.7934,192.7934,900.0
2022-05-13 09:50:00,198.0,198.87,197.84,198.68,2020.0,192.6377,193.4842,192.4821,193.2993,2020.0
2022-05-13 09:55:00,199.07,199.07,197.32,197.32,1263.0,193.6788,193.6788,191.9762,191.9762,1263.0
2022-05-13 10:00:00,197.74,198.83,197.74,198.8,3937.0,192.3848,193.4453,192.3848,193.4161,3937.0
2022-05-13 10:05:00,198.89,198.89,198.14,198.31,5980.0,193.5036,193.5036,192.774,192.9394,5980.0
2022-05-13 10:10:00,198.38,198.9,197.95,198.81,3801.0,193.0075,193.5134,192.5891,193.4258,3801.0
2022-05-13 10:15:00,198.81,198.81,198.28,198.29,2117.0,193.4258,193.4258,192.9102,192.9199,2117.0
2022-05-13 10:20:00,198.85,199.25,198.84,199.25,903.0,193.4647,193.8539,193.455,193.8539,903.0
2022-05-13 10:25:00,199.41,199.61,199.32,199.39,2103.0,194.0096,194.2041,193.922,193.9901,2103.0
2022-05-13 10:30:00,199.46,199.71,199.46,199.69,1763.0,194.0582,194.3014,194.0582,194.282,1763.0
2022-05-13 10:35:00,199.65,199.66,199.34,199.37,1716.0,194.2431,194.2528,193.9415,193.9706,1716.0
2022-05-13 10:40:00,199.3,199.3,198.89,198.89,710.0,193.9025,193.9025,193.5036,193.5036,710.0
2022-05-13 10:45:00,198.67,199.08,198.67,199.08,300.0,193.2896,193.6885,193.2896,193.6885,300.0
2022-05-13 10:50:00,199.25,199.58,199.22,199.56,2957.0,193.8539,194.175,193.8247,194.1555,2957.0
2022-05-13 10:55:00,199.59,199.73,199.3,199.3,712.0,194.1847,194.3209,193.9025,193.9025,712.0
2022-05-13 11:00:00,199.31,200.28,199.26,200.0,10357.0,193.9123,194.856,193.8636,194.5836,10357.0
2022-05-13 11:05:00,200.17,200.2,199.66,199.66,6489.0,194.749,194.7782,194.2528,194.2528,6489.0
2022-05-13 11:10:00,199.7,199.86,199.63,199.84,4526.0,194.2917,194.4474,194.2236,194.4279,4526.0
2022-05-13 11:15:00,199.85,199.85,198.93,198.93,5926.0,194.4376,194.4376,193.5426,193.5426,5926.0
2022-05-13 11:20:00,198.91,199.15,198.91,199.15,1063.0,193.5231,193.7566,193.5231,193.7566,1063.0
2022-05-13 11:25:00,199.3,199.5,199.17,199.5,2268.0,193.9025,194.0971,193.7761,194.0971,2268.0
2022-05-13 11:30:00,199.51,199.6,199.47,199.48,1261.0,194.1069,194.1944,194.0679,194.0777,1261.0
2022-05-13 11:35:00,199.33,199.36,199.23,199.35,609.0,193.9317,193.9609,193.8344,193.9512,609.0
2022-05-13 11:40:00,199.14,199.32,199.14,199.14,1420.0,193.7469,193.922,193.7469,193.7469,1420.0
2022-05-13 11:45:00,199.14,199.33,199.14,199.31,658.0,193.7469,193.9317,193.7469,193.9123,658.0
2022-05-13 11:50:00,199.39,199.6,199.39,199.56,2001.0,193.9901,194.1944,193.9901,194.1555,2001.0
2022-05-13 11:55:00,199.7,199.8,199.5,199.5,2506.0,194.2917,194.389,194.0971,194.0971,2506.0
2022-05-13 12:00:00,199.63,199.63,199.52,199.53,436.0,194.2236,194.2236,194.1166,194.1263,436.0
2022-05-13 12:05:00,199.69,199.88,199.69,199.79,3464.0,194.282,194.4668,194.282,194.3793,3464.0
2022-05-13 12:10:00,199.72,199.77,199.53,199.53,2228.0,194.3112,194.3598,194.1263,194.1263,2228.0
2022-05-13 12:15:00,199.54,199.8,199.54,199.71,2014.0,194.136,194.389,194.136,194.3014,2014.0
2022-05-13 12:20:00,199.7,199.7,199.44,199.47,1909.0,194.2917,194.2917,194.0387,194.0679,1909.0
2022-05-13 12:25:00,199.36,199.5,199.32,199.5,500.0,193.9609,194.0971,193.922,194.0971,500.0
2022-05-13 12:30:00,199.5,199.56,199.32,199.32,2410.0,194.0971,194.1555,193.922,193.922,2410.0
2022-05-13 12:35:00,199.28,199.29,199.12,199.12,200.0,193.8831,193.8928,193.7274,193.7274,200.0
2022-05-13 12:40:00,199.25,199.35,199.08,199.08,1300.0,193.8539,193.9512,193.6885,193.6885,1300.0
2022-05-13 12:45:00,198.97,199.0,198.97,199.0,400.0,193.5815,193.6107,193.5815,193.6107,400.0
2022-05-13 12:50:00,198.89,198.89,198.67,198.7,1022.0,193.5036,193.5036,193.2896,193.3188,1022.0
2022-05-13 12:55:00,198.72,199.1,198.71,198.87,5646.0,193.3382,193.708,193.3285,193.4842,5646.0
2022-05-13 13:00:00,198.9,199.1,198.84,199.1,6302.0,193.5134,193.708,193.455,193.708,6302.0
2022-05-13 13:05:00,199.15,199.15,198.77,198.85,3919.0,193.7566,193.7566,193.3869,193.4647,3919.0
2022-05-13 13:10:00,198.78,198.91,198.62,198.91,2932.0,193.3966,193.5231,193.241,193.5231,2932.0
2022-05-13 13:15:00,198.76,199.0,198.68,198.81,1372.0,193.3772,193.6107,193.2993,193.4258,1372.0
2022-05-13 13:20:00,198.86,198.9,198.34,198.59,4016.0,193.4745,193.5134,192.9685,193.2118,4016.0
2022-05-13 13:25:00,198.69,198.7,198.11,198.11,1400.0,193.3091,193.3188,192.7448,192.7448,1400.0
2022-05-13 13:30:00,198.15,198.45,198.15,198.45,1640.0,192.7837,193.0756,192.7837,193.0756,1640.0
2022-05-13 13:35:00,198.39,198.39,198.16,198.31,1266.0,193.0172,193.0172,192.7934,192.9394,1266.0
2022-05-13 13:40:00,197.97,198.0,197.96,198.0,1220.0,192.6086,192.6377,192.5988,192.6377,1220.0
2022-05-13 13:45:00,197.89,198.1,197.89,198.05,15545.0,192.5307,192.735,192.5307,192.6864,15545.0
2022-05-13 13:50:00,198.0,198.08,197.65,197.65,6440.0,192.6377,192.7156,192.2972,192.2972,6440.0
2022-05-13 13:55:00,197.47,197.47,197.4,197.4,300.0,192.1221,192.1221,192.054,192.054,300.0
2022-05-13 14:00:00,197.27,197.27,196.36,196.36,6941.0,191.9275,191.9275,191.0422,191.0422,6941.0
2022-05-13 14:05:00,196.22,196.56,196.22,196.56,500.0,190.906,191.2367,190.906,191.2367,500.0
2022-05-13 14:10:00,196.64,196.64,196.45,196.48,493.0,191.3146,191.3146,191.1297,191.1589,493.0
2022-05-13 14:15:00,196.58,196.68,196.49,196.57,601.0,191.2562,191.3535,191.1686,191.2465,601.0
2022-05-13 14:20:00,196.52,196.65,196.52,196.65,200.0,191.1978,191.3243,191.1978,191.3243,200.0
2022-05-13 14:25:00,196.45,196.77,196.17,196.77,2520.0,191.1297,191.4411,190.8573,191.4411,2520.0
2022-05-13 14:30:00,196.8,197.05,196.8,197.05,1420.0,191.4702,191.7135,191.4702,191.7135,1420.0
2022-05-13 14:35:00,196.87,196.87,196.64,196.64,2251.0,191.5384,191.5384,191.3146,191.3146,2251.0
2022-05-13 14:40:00,196.77,196.97,196.75,196.97,1029.0,191.4411,191.6356,191.4216,191.6356,1029.0
2022-05-13 14:45:00,196.76,196.92,196.76,196.88,406.0,191.4313,191.587,191.4313,191.5481,406.0
2022-05-13 14:50:00,196.83,197.4,196.83,197.34,5745.0,191.4994,192.054,191.4994,191.9956,5745.0
2022-05-13 14:55:00,197.34,197.5,197.33,197.5,1459.0,191.9956,192.1513,191.9859,192.1513,1459.0
2022-05-13 15:00:00,197.5,197.6,197.5,197.6,3126.0,192.1513,192.2486,192.1513,192.2486,3126.0
2022-05-13 15:05:00,197.6,197.79,197.54,197.63,4100.0,192.2486,192.4334,192.1902,192.2778,4100.0
2022-05-13 15:10:00,197.64,197.64,197.43,197.5,3903.0,192.2875,192.2875,192.0832,192.1513,3903.0
2022-05-13 15:15:00,197.51,197.9,197.51,197.84,6800.0,192.161,192.5405,192.161,192.4821,6800.0
2022-05-13 15:20:00,197.78,197.79,197.58,197.62,4601.0,192.4237,192.4334,192.2291,192.268,4601.0
2022-05-13 15:25:00,197.46,197.5,197.22,197.44,4670.0,192.1124,192.1513,191.8789,192.0929,4670.0
2022-05-13 15:30:00,197.41,197.5,196.47,196.52,8976.0,192.0637,192.1513,191.1492,191.1978,8976.0
2022-05-13 15:35:00,196.7,197.11,196.46,197.01,11260.0,191.373,191.7719,191.1395,191.6746,11260.0
2022-05-13 15:40:00,196.99,197.21,196.81,196.86,8161.0,191.6551,191.8691,191.48,191.5286,8161.0
2022-05-13 15:45:00,196.87,196.94,196.43,196.62,6135.0,191.5384,191.6065,191.1103,191.2951,6135.0
2022-05-13 15:50:00,196.62,196.98,196.0,196.41,20686.0,191.2951,191.6454,190.6919,191.0908,20686.0
2022-05-13 15:55:00,196.37,196.99,196.24,196.97,27559.0,191.0519,191.6551,190.9254,191.6356,27559.0
2022-05-16 09:30:00,196.32,197.71,196.32,197.1,4469.0,191.0032,192.3556,191.0032,191.7621,4469.0
2022-05-16 09:35:00,196.89,198.79,196.89,198.51,2635.0,191.5578,193.4064,191.5578,193.1339,2635.0
2022-05-16 09:40:00,198.51,198.55,198.3,198.3,1000.0,193.1339,193.1729,192.9296,192.9296,1000.0
2022-05-16 09:45:00,197.05,197.05,196.7,196.79,400.0,191.7135,191.7135,191.373,191.4605,400.0
2022-05-16 09:50:00,196.09,196.21,195.66,195.94,3949.0,190.7795,190.8962,190.3611,190.6335,3949.0
2022-05-16 09:55:00,195.95,195.95,195.51,195.51,1100.0,190.6433,190.6433,190.2152,190.2152,1100.0
2022-05-16 10:00:00,195.54,195.88,195.54,195.8,2400.0,190.2444,190.5752,190.2444,190.4973,2400.0
2022-05-16 10:05:00,195.85,196.45,195.5,196.44,6708.0,190.546,191.1297,190.2055,191.12,6708.0
2022-05-16 10:10:00,196.23,196.74,196.23,196.74,1608.0,190.9157,191.4119,190.9157,191.4119,1608.0
2022-05-16 10:15:00,196.89,197.41,196.52,196.96,5107.0,191.5578,192.0637,191.1978,191.6259,5107.0
2022-05-16 10:20:00,196.97,197.81,196.65,197.42,3890.0,191.6356,192.4529,191.3243,192.0735,3890.0
2022-05-16 10:25:00,197.25,197.46,197.25,197.46,600.0,191.9081,192.1124,191.9081,192.1124,600.0
2022-05-16 10:30:00,197.26,197.44,197.26,197.44,900.0,191.9178,192.0929,191.9178,192.0929,900.0
2022-05-16 10:35:00,196.79,196.79,196.41,196.41,4328.0,191.4605,191.4605,191.0908,191.0908,4328.0
2022-05-16 10:40:00,196.44,196.44,196.14,196.42,300.0,191.12,191.12,190.8281,191.1005,300.0
2022-05-16 10:45:00,196.31,196.31,195.6,195.91,1381.0,190.9935,190.9935,190.3027,190.6043,1381.0
2022-05-16 10:50:00,195.85,196.12,195.62,195.62,500.0,190.546,190.8087,190.3222,190.3222,500.0
2022-05-16 10:55:00,195.58,195.71,195.54,195.71,511.0,190.2833,190.4098,190.2444,190.4098,511.0
2022-05-16 11:00:00,195.36,195.38,195.04,195.19,915.0,190.0692,190.0887,189.7579,189.9038,915.0
2022-05-16 11:05:00,195.15,195.36,195.02,195.28,1800.0,189.8649,190.0692,189.7385,189.9914,1800.0
2022-05-16 11:10:00,195.17,195.32,195.11,195.11,1449.0,189.8844,190.0303,189.826,189.826,1449.0
2022-05-16 11:15:00,195.3,195.59,195.3,195.59,1903.0,190.0109,190.293,190.0109,190.293,1903.0
2022-05-16 11:20:00,195.24,195.24,195.07,195.13,400.0,189.9525,189.9525,189.7871,189.8455,400.0
2022-05-16 11:25:00,195.18,195.46,195.18,195.46,600.0,189.8941,190.1665,189.8941,190.1665,600.0
2022-05-16 11:30:00,195.29,195.53,195.28,195.53,1247.0,190.0011,190.2346,189.9914,190.2346,1247.0
2022-05-16 11:35:00,195.49,195.98,195.21,195.98,1140.0,190.1957,190.6725,189.9233,190.6725,1140.0
2022-05-16 11:40:00,195.76,196.0,195.68,196.0,601.0,190.4584,190.6919,190.3806,190.6919,601.0
2022-05-16 11:45:00,196.41,196.66,196.4,196.65,1164.0,191.0908,191.334,191.0811,191.3243,1164.0
2022-05-16 11:50:00,196.62,196.91,196.53,196.87,1815.0,191.2951,191.5773,191.2076,191.5384,1815.0
2022-05-16 11:55:00,196.87,196.87,196.87,196.87,0.0,191.5384,191.5384,191.5384,191.5384,0.0
2022-05-16 12:00:00,196.5,196.58,196.39,196.58,600.0,191.1784,191.2562,191.0714,191.2562,600.0
2022-05-16 12:05:00,196.71,196.71,196.4,196.4,2200.0,191.3827,191.3827,191.0811,191.0811,2200.0
2022-05-16 12:10:00,196.36,196.36,195.98,196.18,613.0,191.0422,191.0422,190.6725,190.867,613.0
2022-05-16 12:15:00,195.85,196.0,195.61,195.78,628.0,190.546,190.6919,190.3125,190.4779,628.0
2022-05-16 12:20:00,195.75,195.75,195.73,195.73,255.0,190.4487,190.4487,190.4292,190.4292,255.0
2022-05-16 12:25:00,195.71,195.81,195.7,195.71,697.0,190.4098,190.5071,190.4,190.4098,697.0
2022-05-16 12:30:00,195.79,195.85,195.79,195.85,400.0,190.4876,190.546,190.4876,190.546,400.0
2022-05-16 12:35:00,195.65,195.71,195.65,195.71,300.0,190.3514,190.4098,190.3514,190.4098,300.0
2022-05-16 12:40:00,195.2,195.2,195.2,195.2,100.0,189.9136,189.9136,189.9136,189.9136,100.0
2022-05-16 12:45:00,195.1,195.42,195.1,195.42,700.0,189.8163,190.1276,189.8163,190.1276,700.0
2022-05-16 12:50:00,195.42,195.42,195.42,195.42,0.0,190.1276,190.1276,190.1276,190.1276,0.0
2022-05-16 12:55:00,195.12,195.36,195.07,195.29,1468.0,189.8357,190.0692,189.7871,190.0011,1468.0
2022-05-16 13:00:00,195.22,195.47,195.22,195.47,879.0,189.933,190.1763,189.933,190.1763,879.0
2022-05-16 13:05:00,195.36,196.02,195.36,195.99,800.0,190.0692,190.7114,190.0692,190.6822,800.0
2022-05-16 13:10:00,195.92,196.47,195.92,196.47,700.0,190.6141,191.1492,190.6141,191.1492,700.0
2022-05-16 13:15:00,196.22,196.36,195.91,195.91,1357.0,190.906,191.0422,190.6043,190.6043,1357.0
2022-05-16 13:20:00,195.81,196.32,195.81,196.32,500.0,190.5071,191.0032,190.5071,191.0032,500.0
2022-05-16 13:25:00,196.2,196.69,196.19,196.69,600.0,190.8865,191.3632,190.8768,191.3632,600.0
2022-05-16 13:30:00,196.7,196.99,196.69,196.91,1045.0,191.373,191.6551,191.3632,191.5773,1045.0
2022-05-16 13:35:00,196.82,196.89,196.78,196.89,400.0,191.4897,191.5578,191.4508,191.5578,400.0
2022-05-16 13:40:00,196.86,197.25,196.86,197.07,1413.0,191.5286,191.9081,191.5286,191.7329,1413.0
2022-05-16 13:45:00,197.12,197.15,196.76,196.76,1441.0,191.7816,191.8108,191.4313,191.4313,1441.0
2022-05-16 13:50:00,196.9,197.03,196.76,196.86,1304.0,191.5675,191.694,191.4313,191.5286,1304.0
2022-05-16 13:55:00,197.07,197.07,196.78,197.0,1462.0,191.7329,191.7329,191.4508,191.6648,1462.0
2022-05-16 14:00:00,197.03,197.1,196.69,197.08,1500.0,191.694,191.7621,191.3632,191.7427,1500.0
2022-05-16 14:05:00,197.38,197.55,197.38,197.45,800.0,192.0345,192.1999,192.0345,192.1026,800.0
2022-05-16 14:10:00,197.25,197.27,197.11,197.26,1559.0,191.9081,191.9275,191.7719,191.9178,1559.0
2022-05-16 14:15:00,197.27,197.49,197.27,197.27,1300.0,191.9275,192.1416,191.9275,191.9275,1300.0
2022-05-16 14:20:00,197.21,197.42,197.21,197.42,1500.0,191.8691,192.0735,191.8691,192.0735,1500.0
2022-05-16 14:25:00,197.43,197.82,197.42,197.82,1616.0,192.0832,192.4626,192.0735,192.4626,1616.0
2022-05-16 14:30:00,197.88,198.02,197.78,197.83,2254.0,192.521,192.6572,192.4237,192.4724,2254.0
2022-05-16 14:35:00,197.83,198.0,197.76,197.79,1200.0,192.4724,192.6377,192.4042,192.4334,1200.0
2022-05-16 14:40:00,197.87,198.21,197.87,198.05,2914.0,192.5113,192.8421,192.5113,192.6864,2914.0
2022-05-16 14:45:00,197.96,198.07,197.86,197.91,1466.0,192.5988,192.7059,192.5015,192.5502,1466.0
2022-05-16 14:50:00,197.81,198.07,197.71,197.95,3016.0,192.4529,192.7059,192.3556,192.5891,3016.0
2022-05-16 14:55:00,197.96,198.28,197.96,198.14,1400.0,192.5988,192.9102,192.5988,192.774,1400.0
2022-05-16 15:00:00,197.96,198.12,197.84,197.95,600.0,192.5988,192.7545,192.4821,192.5891,600.0
2022-05-16 15:05:00,197.89,198.06,197.64,197.67,3519.0,192.5307,192.6961,192.2875,192.3167,3519.0
2022-05-16 15:10:00,197.59,197.65,197.2,197.25,1955.0,192.2389,192.2972,191.8594,191.9081,1955.0
2022-05-16 15:15:00,197.22,197.46,197.13,197.31,2719.0,191.8789,192.1124,191.7913,191.9664,2719.0
2022-05-16 15:20:00,197.11,197.37,197.0,197.07,1400.0,191.7719,192.0248,191.6648,191.7329,1400.0
2022-05-16 15:25:00,197.02,197.14,196.91,196.91,2791.0,191.6843,191.801,191.5773,191.5773,2791.0
2022-05-16 15:30:00,197.03,197.21,196.75,196.87,2701.0,191.694,191.8691,191.4216,191.5384,2701.0
2022-05-16 15:35:00,196.7,196.83,196.48,196.56,2343.0,191.373,191.4994,191.1589,191.2367,2343.0
2022-05-16 15:40:00,196.61,196.84,196.58,196.59,2365.0,191.2854,191.5092,191.2562,191.2659,2365.0
2022-05-16 15:45:00,196.58,196.78,196.53,196.7,5004.0,191.2562,191.4508,191.2076,191.373,5004.0
2022-05-16 15:50:00,196.99,197.37,196.89,196.97,6351.0,191.6551,192.0248,191.5578,191.6356,6351.0
2022-05-16 15:55:00,197.06,197.15,196.63,197.05,21190.0,191.7232,191.8108,191.3049,191.7135,21190.0
2022-05-17 09:30:00,200.0,200.0,197.8,198.18,17662.0,194.5836,194.5836,192.4432,192.8129,17662.0
2022-05-17 09:35:00,198.29,199.11,197.99,199.11,3448.0,192.9199,193.7177,192.628,193.7177,3448.0
2022-05-17 09:40:00,199.54,200.26,198.87,199.14,5266.0,194.136,194.8365,193.4842,193.7469,5266.0
2022-05-17 09:45:00,199.5,199.65,198.78,199.57,1700.0,194.0971,194.2431,193.3966,194.1652,1700.0
2022-05-17 09:50:00,198.97,199.11,198.12,198.13,1300.0,193.5815,193.7177,192.7545,192.7642,1300.0
2022-05-17 09:55:00,197.71,197.71,197.32,197.33,500.0,192.3556,192.3556,191.9762,191.9859,500.0
2022-05-17 10:00:00,197.69,197.75,196.82,196.98,2202.0,192.3361,192.3945,191.4897,191.6454,2202.0
2022-05-17 10:05:00,196.79,196.79,196.29,196.31,2448.0,191.4605,191.4605,190.9741,190.9935,2448.0
2022-05-17 10:10:00,196.59,196.93,196.54,196.78,1255.0,191.2659,191.5967,191.2173,191.4508,1255.0
2022-05-17 10:15:00,196.79,197.01,196.6,196.61,1000.0,191.4605,191.6746,191.2757,191.2854,1000.0
2022-05-17 10:20:00,196.53,196.57,195.98,196.39,1904.0,191.2076,191.2465,190.6725,191.0714,1904.0
2022-05-17 10:25:00,196.12,196.12,195.85,195.86,1100.0,190.8087,190.8087,190.546,190.5557,1100.0
2022-05-17 10:30:00,195.75,196.34,195.75,196.34,915.0,190.4487,191.0227,190.4487,191.0227,915.0
2022-05-17 10:35:00,196.19,196.19,196.14,196.14,383.0,190.8768,190.8768,190.8281,190.8281,383.0
2022-05-17 10:40:00,195.82,195.82,195.1,195.33,1200.0,190.5168,190.5168,189.8163,190.0401,1200.0
2022-05-17 10:45:00,195.14,195.46,194.78,195.14,2303.0,189.8552,190.1665,189.505,189.8552,2303.0
2022-05-17 10:50:00,195.42,195.64,195.24,195.51,1200.0,190.1276,190.3417,189.9525,190.2152,1200.0
2022-05-17 10:55:00,195.55,195.55,195.04,195.38,1237.0,190.2541,190.2541,189.7579,190.0887,1237.0
2022-05-17 11:00:00,195.16,195.17,194.94,195.16,1239.0,189.8747,189.8844,189.6606,189.8747,1239.0
2022-05-17 11:05:00,195.08,195.47,195.08,195.33,2960.0,189.7968,190.1763,189.7968,190.0401,2960.0
2022-05-17 11:10:00,195.5,195.7,195.38,195.55,1529.0,190.2055,190.4,190.0887,190.2541,1529.0
2022-05-17 11:15:00,195.53,195.69,195.05,195.23,3220.0,190.2346,190.3903,189.7676,189.9428,3220.0
2022-05-17 11:20:00,195.37,195.8,195.36,195.75,1100.0,190.079,190.4973,190.0692,190.4487,1100.0
2022-05-17 11:25:00,195.66,196.0,195.54,195.91,1400.0,190.3611,190.6919,190.2444,190.6043,1400.0
2022-05-17 11:30:00,195.88,196.6,195.88,196.28,1420.0,190.5752,191.2757,190.5752,190.9643,1420.0
2022-05-17 11:35:00,196.14,196.14,196.14,196.14,100.0,190.8281,190.8281,190.8281,190.8281,100.0
2022-05-17 11:40:00,196.21,196.28,196.2,196.28,599.0,190.8962,190.9643,190.8865,190.9643,599.0
2022-05-17 11:45:00,196.09,196.09,195.87,195.92,1031.0,190.7795,190.7795,190.5654,190.6141,1031.0
2022-05-17 11:50:00,195.83,196.11,195.8,196.03,500.0,190.5265,190.7989,190.4973,190.7211,500.0
2022-05-17 11:55:00,195.91,196.28,195.79,195.99,1866.0,190.6043,190.9643,190.4876,190.6822,1866.0
2022-05-17 12:00:00,195.96,195.96,195.9,195.9,301.0,190.653,190.653,190.5946,190.5946,301.0
2022-05-17 12:05:00,195.74,195.74,195.42,195.51,747.0,190.439,190.439,190.1276,190.2152,747.0
2022-05-17 12:10:00,195.09,195.12,194.77,194.9,2078.0,189.8066,189.8357,189.4952,189.6217,2078.0
2022-05-17 12:15:00,194.97,195.21,194.95,194.95,1205.0,189.6898,189.9233,189.6703,189.6703,1205.0
2022-05-17 12:20:00,194.89,194.9,194.85,194.89,500.0,189.612,189.6217,189.5731,189.612,500.0
2022-05-17 12:25:00,195.14,195.14,195.13,195.13,300.0,189.8552,189.8552,189.8455,189.8455,300.0
2022-05-17 12:30:00,194.94,194.98,194.93,194.98,347.0,189.6606,189.6995,189.6509,189.6995,347.0
2022-05-17 12:35:00,195.14,195.68,195.1,195.58,6097.0,189.8552,190.3806,189.8163,190.2833,6097.0
2022-05-17 12:40:00,195.8,195.8,195.74,195.74,510.0,190.4973,190.4973,190.439,190.439,510.0
2022-05-17 12:45:00,195.78,196.19,195.78,196.03,5049.0,190.4779,190.8768,190.4779,190.7211,5049.0
2022-05-17 12:50:00,196.12,196.16,196.03,196.03,625.0,190.8087,190.8476,190.7211,190.7211,625.0
2022-05-17 12:55:00,196.03,196.03,195.98,195.98,200.0,190.7211,190.7211,190.6725,190.6725,200.0
2022-05-17 13:00:00,195.99,195.99,195.99,195.99,200.0,190.6822,190.6822,190.6822,190.6822,200.0
2022-05-17 13:05:00,196.06,196.55,196.06,196.55,600.0,190.7503,191.227,190.7503,191.227,600.0
2022-05-17 13:10:00,196.39,196.46,196.18,196.2,2087.0,191.0714,191.1395,190.867,190.8865,2087.0
2022-05-17 13:15:00,196.35,196.35,196.35,196.35,100.0,191.0324,191.0324,191.0324,191.0324,100.0
2022-05-17 13:20:00,196.46,196.49,196.09,196.17,1745.0,191.1395,191.1686,190.7795,190.8573,1745.0
2022-05-17 13:25:00,196.1,196.18,195.96,196.05,1300.0,190.7892,190.867,190.653,190.7406,1300.0
2022-05-17 13:30:00,196.09,196.09,195.93,195.94,514.0,190.7795,190.7795,190.6238,190.6335,514.0
2022-05-17 13:35:00,195.77,195.81,195.72,195.76,728.0,190.4681,190.5071,190.4195,190.4584,728.0
2022-05-17 13:40:00,195.68,195.75,195.56,195.56,1100.0,190.3806,190.4487,190.2638,190.2638,1100.0
2022-05-17 13:45:00,195.49,195.8,195.48,195.76,956.0,190.1957,190.4973,190.186,190.4584,956.0
2022-05-17 13:50:00,195.5,195.73,195.47,195.73,1000.0,190.2055,190.4292,190.1763,190.4292,1000.0
2022-05-17 13:55:00,195.59,195.79,195.49,195.72,5351.0,190.293,190.4876,190.1957,190.4195,5351.0
2022-05-17 14:00:00,195.7,195.8,195.36,195.63,4568.0,190.4,190.4973,190.0692,190.3319,4568.0
2022-05-17 14:05:00,195.84,196.46,195.8,196.46,3115.0,190.5362,191.1395,190.4973,191.1395,3115.0
2022-05-17 14:10:00,196.27,196.37,195.38,195.78,1985.0,190.9546,191.0519,190.0887,190.4779,1985.0
2022-05-17 14:15:00,195.36,196.02,195.35,195.4,1601.0,190.0692,190.7114,190.0595,190.1082,1601.0
2022-05-17 14:20:00,195.4,195.67,195.15,195.67,4575.0,190.1082,190.3708,189.8649,190.3708,4575.0
2022-05-17 14:25:00,195.68,195.8,195.49,195.64,502.0,190.3806,190.4973,190.1957,190.3417,502.0
2022-05-17 14:30:00,195.44,195.78,195.4,195.4,2947.0,190.1471,190.4779,190.1082,190.1082,2947.0
2022-05-17 14:35:00,195.36,196.05,195.32,195.82,3850.0,190.0692,190.7406,190.0303,190.5168,3850.0
2022-05-17 14:40:00,196.21,196.27,195.73,196.13,1941.0,190.8962,190.9546,190.4292,190.8184,1941.0
2022-05-17 14:45:00,196.3,196.88,196.15,196.88,2100.0,190.9838,191.5481,190.8378,191.5481,2100.0
2022-05-17 14:50:00,196.84,196.89,196.46,196.46,2606.0,191.5092,191.5578,191.1395,191.1395,2606.0
2022-05-17 14:55:00,196.46,196.64,196.4,196.59,1897.0,191.1395,191.3146,191.0811,191.2659,1897.0
2022-05-17 15:00:00,196.48,196.89,196.38,196.78,3404.0,191.1589,191.5578,191.0616,191.4508,3404.0
2022-05-17 15:05:00,196.77,197.12,196.63,197.03,2208.0,191.4411,191.7816,191.3049,191.694,2208.0
2022-05-17 15:10:00,196.74,196.88,196.67,196.73,2339.0,191.4119,191.5481,191.3438,191.4021,2339.0
2022-05-17 15:15:00,196.75,197.23,196.73,197.23,5064.0,191.4216,191.8886,191.4021,191.8886,5064.0
2022-05-17 15:20:00,197.14,197.21,196.91,197.09,1250.0,191.801,191.8691,191.5773,191.7524,1250.0
2022-05-17 15:25:00,197.06,197.14,196.95,197.12,1300.0,191.7232,191.801,191.6162,191.7816,1300.0
2022-05-17 15:30:00,196.98,197.2,196.87,197.01,6466.0,191.6454,191.8594,191.5384,191.6746,6466.0
2022-05-17 15:35:00,197.08,197.15,196.95,197.0,7360.0,191.7427,191.8108,191.6162,191.6648,7360.0
2022-05-17 15:40:00,197.03,197.3,196.81,196.99,9193.0,191.694,191.9567,191.48,191.6551,9193.0
2022-05-17 15:45:00,196.97,197.09,196.64,196.91,13872.0,191.6356,191.7524,191.3146,191.5773,13872.0
2022-05-17 15:50:00,197.02,197.44,197.01,197.24,14265.0,191.6843,192.0929,191.6746,191.8983,14265.0
2022-05-17 15:55:00,197.24,197.86,197.07,197.84,42863.0,191.8983,192.5015,191.7329,192.4821,42863.0
2022-05-18 09:30:00,195.13,195.13,193.61,194.73,8251.0,189.8455,189.8455,188.3666,189.4563,8251.0
2022-05-18 09:35:00,194.38,195.06,194.11,194.68,9732.0,189.1158,189.7774,188.8531,189.4077,9732.0
2022-05-18 09:40:00,195.1,195.1,193.86,193.86,6091.0,189.8163,189.8163,188.6099,188.6099,6091.0
2022-05-18 09:45:00,194.21,194.8,193.81,194.08,49390.0,188.9504,189.5244,188.5612,188.8239,49390.0
2022-05-18 09:50:00,194.19,194.61,193.9,194.34,2200.0,188.9309,189.3396,188.6488,189.0769,2200.0
2022-05-18 09:55:00,194.44,194.73,193.63,194.72,2700.0,189.1742,189.4563,188.3861,189.4466,2700.0
2022-05-18 10:00:00,194.8,195.4,194.79,194.79,2293.0,189.5244,190.1082,189.5147,189.5147,2293.0
2022-05-18 10:05:00,194.84,195.1,194.66,194.75,2321.0,189.5633,189.8163,189.3882,189.4758,2321.0
2022-05-18 10:10:00,194.75,195.33,194.56,195.33,1659.0,189.4758,190.0401,189.2909,190.0401,1659.0
2022-05-18 10:15:00,195.31,195.46,195.31,195.45,300.0,190.0206,190.1665,190.0206,190.1568,300.0
2022-05-18 10:20:00,195.89,196.05,195.73,195.87,500.0,190.5849,190.7406,190.4292,190.5654,500.0
2022-05-18 10:25:00,196.45,196.5,195.98,195.98,1161.0,191.1297,191.1784,190.6725,190.6725,1161.0
2022-05-18 10:30:00,195.8,195.94,195.72,195.94,391.0,190.4973,190.6335,190.4195,190.6335,391.0
2022-05-18 10:35:00,195.53,195.61,195.34,195.61,620.0,190.2346,190.3125,190.0498,190.3125,620.0
2022-05-18 10:40:00,195.67,195.68,195.66,195.68,250.0,190.3708,190.3806,190.3611,190.3806,250.0
2022-05-18 10:45:00,195.72,195.91,195.59,195.59,1042.0,190.4195,190.6043,190.293,190.293,1042.0
2022-05-18 10:50:00,195.58,195.87,195.58,195.87,300.0,190.2833,190.5654,190.2833,190.5654,300.0
2022-05-18 10:55:00,196.11,196.3,195.88,196.02,701.0,190.7989,190.9838,190.5752,190.7114,701.0
2022-05-18 11:00:00,196.01,196.11,195.9,195.91,1600.0,190.7016,190.7989,190.5946,190.6043,1600.0
2022-05-18 11:05:00,196.06,196.42,195.99,195.99,1501.0,190.7503,191.1005,190.6822,190.6822,1501.0
2022-05-18 11:10:00,195.76,195.76,195.42,195.65,1504.0,190.4584,190.4584,190.1276,190.3514,1504.0
2022-05-18 11:15:00,195.46,195.46,195.17,195.17,250.0,190.1665,190.1665,189.8844,189.8844,250.0
2022-05-18 11:20:00,195.12,195.12,195.0,195.0,749.0,189.8357,189.8357,189.719,189.719,749.0
2022-05-18 11:25:00,195.14,195.14,194.83,194.9,2503.0,189.8552,189.8552,189.5536,189.6217,2503.0
2022-05-18 11:30:00,194.62,194.62,194.29,194.29,500.0,189.3493,189.3493,189.0282,189.0282,500.0
2022-05-18 11:35:00,194.51,194.51,194.12,194.13,900.0,189.2423,189.2423,188.8628,188.8726,900.0
2022-05-18 11:40:00,194.3,194.69,194.12,194.12,2581.0,189.038,189.4174,188.8628,188.8628,2581.0
2022-05-18 11:45:00,194.11,194.13,193.79,193.8,2373.0,188.8531,188.8726,188.5418,188.5515,2373.0
2022-05-18 11:50:00,193.97,193.97,193.81,193.97,400.0,188.7169,188.7169,188.5612,188.7169,400.0
2022-05-18 11:55:00,193.8,193.91,193.73,193.91,820.0,188.5515,188.6585,188.4834,188.6585,820.0
2022-05-18 12:00:00,193.77,193.93,193.49,193.51,1546.0,188.5223,188.678,188.2499,188.2693,1546.0
2022-05-18 12:05:00,193.52,193.61,193.52,193.61,500.0,188.2791,188.3666,188.2791,188.3666,500.0
2022-05-18 12:10:00,193.75,194.4,193.73,194.4,1323.0,188.5028,189.1352,188.4834,189.1352,1323.0
2022-05-18 12:15:00,194.62,194.62,193.96,193.96,1090.0,189.3493,189.3493,188.7072,188.7072,1090.0
2022-05-18 12:20:00,194.05,194.17,193.57,193.69,893.0,188.7947,188.9115,188.3277,188.4445,893.0
2022-05-18 12:25:00,193.81,193.95,193.72,193.86,2299.0,188.5612,188.6974,188.4737,188.6099,2299.0
2022-05-18 12:30:00,194.04,194.24,194.02,194.17,1356.0,188.785,188.9796,188.7655,188.9115,1356.0
2022-05-18 12:35:00,194.47,194.62,194.41,194.49,1849.0,189.2033,189.3493,189.145,189.2228,1849.0
2022-05-18 12:40:00,194.41,194.43,194.05,194.16,1995.0,189.145,189.1644,188.7947,188.9017,1995.0
2022-05-18 12:45:00,194.25,194.56,194.14,194.54,2023.0,188.9893,189.2909,188.8823,189.2715,2023.0
2022-05-18 12:50:00,194.56,194.73,194.52,194.65,816.0,189.2909,189.4563,189.252,189.3785,816.0
2022-05-18 12:55:00,194.75,194.75,194.35,194.43,921.0,189.4758,189.4758,189.0866,189.1644,921.0
2022-05-18 13:00:00,194.4,194.4,193.92,194.1,1801.0,189.1352,189.1352,188.6682,188.8434,1801.0
2022-05-18 13:05:00,194.02,194.02,193.72,193.72,1626.0,188.7655,188.7655,188.4737,188.4737,1626.0
2022-05-18 13:10:00,193.73,193.76,193.72,193.72,300.0,188.4834,188.5126,188.4737,188.4737,300.0
2022-05-18 13:15:00,193.71,193.71,192.97,193.03,4401.0,188.4639,188.4639,187.744,187.8023,4401.0
2022-05-18 13:20:00,193.02,193.81,192.94,193.81,5327.0,187.7926,188.5612,187.7148,188.5612,5327.0
2022-05-18 13:25:00,193.81,193.89,193.72,193.89,1097.0,188.5612,188.6391,188.4737,188.6391,1097.0
2022-05-18 13:30:00,194.0,194.0,193.67,193.67,702.0,188.7461,188.7461,188.425,188.425,702.0
2022-05-18 13:35:00,194.06,194.09,193.8,193.88,2102.0,188.8045,188.8336,188.5515,188.6293,2102.0
2022-05-18 13:40:00,193.66,193.66,193.52,193.61,563.0,188.4153,188.4153,188.2791,188.3666,563.0
2022-05-18 13:45:00,193.52,193.52,192.87,192.92,1490.0,188.2791,188.2791,187.6467,187.6953,1490.0
2022-05-18 13:50:00,192.77,192.81,192.71,192.72,2600.0,187.5494,187.5883,187.491,187.5007,2600.0
2022-05-18 13:55:00,192.64,192.86,192.38,192.85,1344.0,187.4229,187.6369,187.1699,187.6272,1344.0
2022-05-18 14:00:00,193.01,193.27,193.0,193.27,800.0,187.7829,188.0358,187.7732,188.0358,800.0
2022-05-18 14:05:00,193.05,193.05,192.71,192.82,2463.0,187.8218,187.8218,187.491,187.598,2463.0
2022-05-18 14:10:00,192.98,192.98,192.71,192.86,300.0,187.7537,187.7537,187.491,187.6369,300.0
2022-05-18 14:15:00,192.85,193.34,192.7,193.33,1822.0,187.6272,188.104,187.4813,188.0942,1822.0
2022-05-18 14:20:00,193.05,193.23,193.04,193.21,4543.0,187.8218,187.9969,187.8121,187.9775,4543.0
2022-05-18 14:25:00,193.12,193.15,193.04,193.09,1563.0,187.8899,187.9191,187.8121,187.8607,1563.0
2022-05-18 14:30:00,193.05,193.11,192.28,192.37,4118.0,187.8218,187.8802,187.0727,187.1602,4118.0
2022-05-18 14:35:00,192.25,192.36,192.03,192.25,2446.0,187.0435,187.1505,186.8294,187.0435,2446.0
2022-05-18 14:40:00,192.27,192.41,191.71,191.87,5994.0,187.0629,187.1991,186.5181,186.6738,5994.0
2022-05-18 14:45:00,192.04,192.3,191.98,192.3,2959.0,186.8392,187.0921,186.7808,187.0921,2959.0
2022-05-18 14:50:00,192.27,192.36,191.93,191.94,4629.0,187.0629,187.1505,186.7321,186.7419,4629.0
2022-05-18 14:55:00,192.02,192.47,191.97,192.18,3354.0,186.8197,187.2575,186.7711,186.9754,3354.0
2022-05-18 15:00:00,192.22,192.23,191.91,191.99,4564.0,187.0143,187.024,186.7127,186.7905,4564.0
2022-05-18 15:05:00,191.98,192.23,191.91,191.93,5884.0,186.7808,187.024,186.7127,186.7321,5884.0
2022-05-18 15:10:00,191.99,192.12,191.55,191.55,5985.0,186.7905,186.917,186.3624,186.3624,5985.0
2022-05-18 15:15:00,191.44,191.72,191.36,191.52,5739.0,186.2554,186.5278,186.1776,186.3332,5739.0
2022-05-18 15:20:00,191.63,191.66,190.86,190.99,7487.0,186.4403,186.4694,185.6911,185.8176,7487.0
2022-05-18 15:25:00,190.95,191.09,190.82,190.82,4224.0,185.7787,185.9149,185.6522,185.6522,4224.0
2022-05-18 15:30:00,190.87,191.06,190.58,190.71,10676.0,185.7008,185.8857,185.4187,185.5452,10676.0
2022-05-18 15:35:00,190.54,191.69,190.54,191.37,23639.0,185.3798,186.4986,185.3798,186.1873,23639.0
2022-05-18 15:40:00,191.23,191.51,190.82,190.91,23934.0,186.0511,186.3235,185.6522,185.7398,23934.0
2022-05-18 15:45:00,190.82,190.97,190.19,190.3,26746.0,185.6522,185.7981,185.0393,185.1463,26746.0
2022-05-18 15:50:00,190.39,190.76,190.2,190.39,21672.0,185.2338,185.5938,185.049,185.2338,21672.0
2022-05-18 15:55:00,190.4,191.56,190.34,191.35,45845.0,185.2436,186.3722,185.1852,186.1678,45845.0
2022-05-19 09:30:00,190.86,193.66,190.12,193.38,11161.0,185.6911,188.4153,184.9712,188.1429,11161.0
2022-05-19 09:35:00,193.3,193.84,192.95,193.13,5952.0,188.065,188.5904,187.7245,187.8996,5952.0
2022-05-19 09:40:00,193.14,193.57,192.82,192.85,2135.0,187.9094,188.3277,187.598,187.6272,2135.0
2022-05-19 09:45:00,192.69,193.02,192.42,192.79,3507.0,187.4716,187.7926,187.2089,187.5688,3507.0
2022-05-19 09:50:00,192.54,192.66,192.05,192.15,3546.0,187.3256,187.4424,186.8489,186.9462,3546.0
2022-05-19 09:55:00,192.44,193.16,192.28,192.99,3902.0,187.2283,187.9288,187.0727,187.7634,3902.0
2022-05-19 10:00:00,193.45,194.73,193.32,194.73,1800.0,188.211,189.4563,188.0845,189.4563,1800.0
2022-05-19 10:05:00,194.57,194.97,194.24,194.53,2190.0,189.3006,189.6898,188.9796,189.2617,2190.0
2022-05-19 10:10:00,194.37,194.97,194.36,194.76,1200.0,189.1061,189.6898,189.0963,189.4855,1200.0
2022-05-19 10:15:00,194.81,195.37,194.67,194.91,3616.0,189.5341,190.079,189.3979,189.6314,3616.0
2022-05-19 10:20:00,195.02,195.67,195.02,195.43,2700.0,189.7385,190.3708,189.7385,190.1373,2700.0
2022-05-19 10:25:00,195.5,195.5,194.55,194.95,3129.0,190.2055,190.2055,189.2812,189.6703,3129.0
2022-05-19 10:30:00,194.89,195.73,194.73,195.16,3457.0,189.612,190.4292,189.4563,189.8747,3457.0
2022-05-19 10:35:00,195.24,195.27,194.4,194.63,1300.0,189.9525,189.9817,189.1352,189.359,1300.0
2022-05-19 10:40:00,194.53,194.54,194.18,194.45,734.0,189.2617,189.2715,188.9212,189.1839,734.0
2022-05-19 10:45:00,194.72,195.1,194.51,195.1,4635.0,189.4466,189.8163,189.2423,189.8163,4635.0
2022-05-19 10:50:00,195.27,195.89,195.06,195.89,2100.0,189.9817,190.5849,189.7774,190.5849,2100.0
2022-05-19 10:55:00,195.81,196.09,195.58,195.61,1858.0,190.5071,190.7795,190.2833,190.3125,1858.0
2022-05-19 11:00:00,195.56,196.15,195.56,195.98,1100.0,190.2638,190.8378,190.2638,190.6725,1100.0
2022-05-19 11:05:00,196.11,196.15,194.9,195.51,3901.0,190.7989,190.8378,189.6217,190.2152,3901.0
2022-05-19 11:10:00,195.77,195.94,195.15,195.15,1300.0,190.4681,190.6335,189.8649,189.8649,1300.0
2022-05-19 11:15:00,195.1,195.4,195.1,195.37,2844.0,189.8163,190.1082,189.8163,190.079,2844.0
2022-05-19 11:20:00,195.22,195.46,195.1,195.4,801.0,189.933,190.1665,189.8163,190.1082,801.0
2022-05-19 11:25:00,195.23,195.23,194.76,195.0,5300.0,189.9428,189.9428,189.4855,189.719,5300.0
2022-05-19 11:30:00,195.08,195.44,195.07,195.36,1738.0,189.7968,190.1471,189.7871,190.0692,1738.0
2022-05-19 11:35:00,195.62,196.53,195.47,196.53,2050.0,190.3222,191.2076,190.1763,191.2076,2050.0
2022-05-19 11:40:00,196.55,197.45,196.55,197.23,3300.0,191.227,192.1026,191.227,191.8886,3300.0
2022-05-19 11:45:00,197.28,197.69,197.09,197.66,4417.0,191.9372,192.3361,191.7524,192.307,4417.0
2022-05-19 11:50:00,197.68,197.68,197.07,197.2,3584.0,192.3264,192.3264,191.7329,191.8594,3584.0
2022-05-19 11:55:00,196.74,197.0,196.74,197.0,885.0,191.4119,191.6648,191.4119,191.6648,885.0
2022-05-19 12:00:00,197.1,197.27,196.88,197.27,900.0,191.7621,191.9275,191.5481,191.9275,900.0
2022-05-19 12:05:00,197.23,197.83,197.23,197.73,1502.0,191.8886,192.4724,191.8886,192.3751,1502.0
2022-05-19 12:10:00,197.96,198.11,197.82,197.82,803.0,192.5988,192.7448,192.4626,192.4626,803.0
2022-05-19 12:15:00,197.68,197.78,197.54,197.54,800.0,192.3264,192.4237,192.1902,192.1902,800.0
2022-05-19 12:20:00,197.46,197.63,197.28,197.3,2118.0,192.1124,192.2778,191.9372,191.9567,2118.0
2022-05-19 12:25:00,197.5,198.46,197.47,198.46,4048.0,192.1513,193.0853,192.1221,193.0853,4048.0
2022-05-19 12:30:00,198.43,198.51,198.17,198.48,5701.0,193.0561,193.1339,192.8031,193.1047,5701.0
2022-05-19 12:35:00,198.31,198.54,198.11,198.26,5511.0,192.9394,193.1631,192.7448,192.8907,5511.0
2022-05-19 12:40:00,198.27,198.37,197.85,198.11,6654.0,192.9004,192.9977,192.4918,192.7448,6654.0
2022-05-19 12:45:00,198.01,198.05,197.53,197.89,4271.0,192.6475,192.6864,192.1805,192.5307,4271.0
2022-05-19 12:50:00,198.05,198.26,197.96,198.02,1425.0,192.6864,192.8907,192.5988,192.6572,1425.0
2022-05-19 12:55:00,198.32,198.39,198.18,198.28,1342.0,192.9491,193.0172,192.8129,192.9102,1342.0
2022-05-19 13:00:00,198.09,198.09,197.69,197.97,3316.0,192.7253,192.7253,192.3361,192.6086,3316.0
2022-05-19 13:05:00,197.95,198.12,197.51,197.54,2000.0,192.5891,192.7545,192.161,192.1902,2000.0
2022-05-19 13:10:00,197.74,197.74,196.74,196.86,855.0,192.3848,192.3848,191.4119,191.5286,855.0
2022-05-19 13:15:00,196.73,197.65,196.68,197.65,2835.0,191.4021,192.2972,191.3535,192.2972,2835.0
2022-05-19 13:20:00,197.82,197.83,197.82,197.83,201.0,192.4626,192.4724,192.4626,192.4724,201.0
2022-05-19 13:25:00,198.29,198.37,197.89,198.04,1603.0,192.9199,192.9977,192.5307,192.6767,1603.0
2022-05-19 13:30:00,198.05,198.28,197.75,197.75,4190.0,192.6864,192.9102,192.3945,192.3945,4190.0
2022-05-19 13:35:00,197.78,198.0,197.76,197.95,3602.0,192.4237,192.6377,192.4042,192.5891,3602.0
2022-05-19 13:40:00,197.84,197.99,197.68,197.77,1400.0,192.4821,192.628,192.3264,192.414,1400.0
2022-05-19 13:45:00,197.87,197.87,196.75,196.75,1500.0,192.5113,192.5113,191.4216,191.4216,1500.0
2022-05-19 13:50:00,197.0,197.94,197.0,197.94,2030.0,191.6648,192.5794,191.6648,192.5794,2030.0
2022-05-19 13:55:00,197.98,199.07,197.97,198.92,2141.0,192.6183,193.6788,192.6086,193.5328,2141.0
2022-05-19 14:00:00,198.85,198.85,197.99,197.99,1719.0,193.4647,193.4647,192.628,192.628,1719.0
2022-05-19 14:05:00,197.87,198.05,197.72,197.77,1014.0,192.5113,192.6864,192.3653,192.414,1014.0
2022-05-19 14:10:00,198.04,198.52,197.96,198.13,6088.0,192.6767,193.1437,192.5988,192.7642,6088.0
2022-05-19 14:15:00,198.39,198.46,197.81,198.22,1470.0,193.0172,193.0853,192.4529,192.8518,1470.0
2022-05-19 14:20:00,198.06,198.48,198.06,198.31,2100.0,192.6961,193.1047,192.6961,192.9394,2100.0
2022-05-19 14:25:00,198.43,198.62,198.3,198.62,3189.0,193.0561,193.241,192.9296,193.241,3189.0
2022-05-19 14:30:00,198.42,198.57,198.37,198.54,2563.0,193.0464,193.1923,192.9977,193.1631,2563.0
2022-05-19 14:35:00,198.39,199.04,198.27,198.89,3548.0,193.0172,193.6496,192.9004,193.5036,3548.0
2022-05-19 14:40:00,198.53,198.66,198.25,198.66,1166.0,193.1534,193.2799,192.881,193.2799,1166.0
2022-05-19 14:45:00,198.75,199.34,198.75,199.32,3870.0,193.3674,193.9415,193.3674,193.922,3870.0
2022-05-19 14:50:00,199.59,199.6,199.06,199.3,2200.0,194.1847,194.1944,193.669,193.9025,2200.0
2022-05-19 14:55:00,199.1,199.18,198.77,198.91,10555.0,193.708,193.7858,193.3869,193.5231,10555.0
2022-05-19 15:00:00,199.05,199.57,199.04,199.3,3439.0,193.6593,194.1652,193.6496,193.9025,3439.0
2022-05-19 15:05:00,199.47,199.58,199.22,199.22,1609.0,194.0679,194.175,193.8247,193.8247,1609.0
2022-05-19 15:10:00,198.97,199.08,198.57,198.65,1512.0,193.5815,193.6885,193.1923,193.2701,1512.0
2022-05-19 15:15:00,198.74,198.76,198.08,198.08,3280.0,193.3577,193.3772,192.7156,192.7156,3280.0
2022-05-19 15:20:00,198.15,198.16,197.62,197.75,3819.0,192.7837,192.7934,192.268,192.3945,3819.0
2022-05-19 15:25:00,197.87,197.93,197.12,197.12,10407.0,192.5113,192.5696,191.7816,191.7816,10407.0
2022-05-19 15:30:00,196.96,197.53,196.86,197.22,6706.0,191.6259,192.1805,191.5286,191.8789,6706.0
2022-05-19 15:35:00,197.19,197.28,196.88,197.02,6261.0,191.8497,191.9372,191.5481,191.6843,6261.0
2022-05-19 15:40:00,197.09,197.72,196.89,197.72,7822.0,191.7524,192.3653,191.5578,192.3653,7822.0
2022-05-19 15:45:00,197.61,198.26,197.43,197.8,17140.0,192.2583,192.8907,192.0832,192.4432,17140.0
2022-05-19 15:50:00,198.01,198.06,197.3,197.73,9610.0,192.6475,192.6961,191.9567,192.3751,9610.0
2022-05-19 15:55:00,197.88,198.18,197.21,197.83,37542.0,192.521,192.8129,191.8691,192.4724,37542.0
2022-05-20 09:30:00,199.74,200.01,199.23,199.56,19914.0,194.3306,194.5933,193.8344,194.1555,19914.0
2022-05-20 09:35:00,199.67,200.49,199.0,200.39,926.0,194.2625,195.0603,193.6107,194.963,926.0
2022-05-20 09:40:00,200.24,201.89,200.24,201.89,1560.0,194.8171,196.4224,194.8171,196.4224,1560.0
2022-05-20 09:45:00,201.3,201.55,201.21,201.54,1536.0,195.8484,196.0916,195.7608,196.0819,1536.0
2022-05-20 09:50:00,201.47,202.07,201.39,202.07,2371.0,196.0138,196.5975,195.9359,196.5975,2371.0
2022-05-20 09:55:00,201.85,202.42,201.5,202.05,2395.0,196.3835,196.938,196.043,196.5781,2395.0
2022-05-20 10:00:00,202.17,202.17,201.49,201.49,1405.0,196.6948,196.6948,196.0332,196.0332,1405.0
2022-05-20 10:05:00,201.05,201.05,199.97,199.97,932.0,195.6051,195.6051,194.5544,194.5544,932.0
2022-05-20 10:10:00,199.79,199.79,199.31,199.61,1066.0,194.3793,194.3793,193.9123,194.2041,1066.0
2022-05-20 10:15:00,199.21,199.51,198.82,198.82,400.0,193.815,194.1069,193.4355,193.4355,400.0
2022-05-20 10:20:00,198.57,198.57,198.27,198.27,540.0,193.1923,193.1923,192.9004,192.9004,540.0
2022-05-20 10:25:00,198.59,198.88,198.58,198.8,2100.0,193.2118,193.4939,193.202,193.4161,2100.0
2022-05-20 10:30:00,198.87,198.99,198.73,198.73,5312.0,193.4842,193.6009,193.348,193.348,5312.0
2022-05-20 10:35:00,198.23,198.44,197.98,198.18,800.0,192.8615,193.0658,192.6183,192.8129,800.0
2022-05-20 10:40:00,198.48,198.77,198.48,198.77,1511.0,193.1047,193.3869,193.1047,193.3869,1511.0
2022-05-20 10:45:00,198.81,198.81,198.31,198.35,1500.0,193.4258,193.4258,192.9394,192.9783,1500.0
2022-05-20 10:50:00,198.26,198.26,197.99,197.99,407.0,192.8907,192.8907,192.628,192.628,407.0
2022-05-20 10:55:00,197.27,197.27,196.79,196.79,1600.0,191.9275,191.9275,191.4605,191.4605,1600.0
2022-05-20 11:00:00,196.67,196.71,196.17,196.17,1784.0,191.3438,191.3827,190.8573,190.8573,1784.0
2022-05-20 11:05:00,196.18,196.96,196.04,196.48,4665.0,190.867,191.6259,190.7308,191.1589,4665.0
2022-05-20 11:10:00,196.11,196.11,195.84,195.84,400.0,190.7989,190.7989,190.5362,190.5362,400.0
2022-05-20 11:15:00,195.75,195.75,195.58,195.58,300.0,190.4487,190.4487,190.2833,190.2833,300.0
2022-05-20 11:20:00,195.49,195.75,195.49,195.75,1274.0,190.1957,190.4487,190.1957,190.4487,1274.0
2022-05-20 11:25:00,195.72,196.24,195.69,196.24,926.0,190.4195,190.9254,190.3903,190.9254,926.0
2022-05-20 11:30:00,196.23,196.54,196.15,196.28,907.0,190.9157,191.2173,190.8378,190.9643,907.0
2022-05-20 11:35:00,196.56,196.56,196.56,196.56,100.0,191.2367,191.2367,191.2367,191.2367,100.0
2022-05-20 11:40:00,195.92,196.21,195.92,196.1,300.0,190.6141,190.8962,190.6141,190.7892,300.0
2022-05-20 11:45:00,196.24,196.34,196.05,196.05,483.0,190.9254,191.0227,190.7406,190.7406,483.0
2022-05-20 11:50:00,195.96,196.24,195.68,195.88,1928.0,190.653,190.9254,190.3806,190.5752,1928.0
2022-05-20 11:55:00,195.97,195.97,195.68,195.68,215.0,190.6627,190.6627,190.3806,190.3806,215.0
2022-05-20 12:00:00,195.7,195.7,195.29,195.29,318.0,190.4,190.4,190.0011,190.0011,318.0
2022-05-20 12:05:00,195.29,195.3,194.44,194.44,600.0,190.0011,190.0109,189.1742,189.1742,600.0
2022-05-20 12:10:00,194.33,194.7,194.01,194.7,631.0,189.0671,189.4271,188.7558,189.4271,631.0
2022-05-20 12:15:00,194.64,194.83,194.61,194.83,723.0,189.3687,189.5536,189.3396,189.5536,723.0
2022-05-20 12:20:00,194.85,195.39,194.85,195.39,1300.0,189.5731,190.0984,189.5731,190.0984,1300.0
2022-05-20 12:25:00,195.39,195.39,195.39,195.39,0.0,190.0984,190.0984,190.0984,190.0984,0.0
2022-05-20 12:30:00,195.33,195.44,194.98,195.35,2254.0,190.0401,190.1471,189.6995,190.0595,2254.0
2022-05-20 12:35:00,194.86,195.05,194.47,194.59,3117.0,189.5828,189.7676,189.2033,189.3201,3117.0
2022-05-20 12:40:00,194.36,194.44,194.19,194.19,605.0,189.0963,189.1742,188.9309,188.9309,605.0
2022-05-20 12:45:00,194.21,194.73,194.2,194.73,604.0,188.9504,189.4563,188.9407,189.4563,604.0
2022-05-20 12:50:00,194.65,194.65,194.42,194.53,300.0,189.3785,189.3785,189.1547,189.2617,300.0
2022-05-20 12:55:00,194.68,194.84,194.46,194.59,1931.0,189.4077,189.5633,189.1936,189.3201,1931.0
2022-05-20 13:00:00,194.63,194.86,194.56,194.56,2829.0,189.359,189.5828,189.2909,189.2909,2829.0
2022-05-20 13:05:00,194.85,194.85,194.34,194.36,500.0,189.5731,189.5731,189.0769,189.0963,500.0
2022-05-20 13:10:00,194.5,194.51,194.18,194.26,710.0,189.2325,189.2423,188.9212,188.999,710.0
2022-05-20 13:15:00,194.37,194.56,194.35,194.35,998.0,189.1061,189.2909,189.0866,189.0866,998.0
2022-05-20 13:20:00,194.42,194.43,194.01,194.08,443.0,189.1547,189.1644,188.7558,188.8239,443.0
2022-05-20 13:25:00,194.06,194.06,193.65,193.66,907.0,188.8045,188.8045,188.4056,188.4153,907.0
2022-05-20 13:30:00,193.79,194.7,193.79,194.7,1175.0,188.5418,189.4271,188.5418,189.4271,1175.0
2022-05-20 13:35:00,194.49,194.95,194.48,194.64,996.0,189.2228,189.6703,189.2131,189.3687,996.0
2022-05-20 13:40:00,194.49,194.49,194.31,194.31,300.0,189.2228,189.2228,189.0477,189.0477,300.0
2022-05-20 13:45:00,194.34,194.34,194.29,194.3,300.0,189.0769,189.0769,189.0282,189.038,300.0
2022-05-20 13:50:00,194.17,194.75,194.16,194.63,1575.0,188.9115,189.4758,188.9017,189.359,1575.0
2022-05-20 13:55:00,194.77,194.79,194.45,194.45,1313.0,189.4952,189.5147,189.1839,189.1839,1313.0
2022-05-20 14:00:00,194.8,194.84,194.74,194.74,300.0,189.5244,189.5633,189.466,189.466,300.0
2022-05-20 14:05:00,194.51,194.53,194.18,194.18,500.0,189.2423,189.2617,188.9212,188.9212,500.0
2022-05-20 14:10:00,194.65,194.65,194.35,194.59,300.0,189.3785,189.3785,189.0866,189.3201,300.0
2022-05-20 14:15:00,194.71,194.71,194.14,194.33,927.0,189.4368,189.4368,188.8823,189.0671,927.0
2022-05-20 14:20:00,194.41,194.41,194.28,194.28,500.0,189.145,189.145,189.0185,189.0185,500.0
2022-05-20 14:25:00,194.18,194.23,194.18,194.23,200.0,188.9212,188.9698,188.9212,188.9698,200.0
2022-05-20 14:30:00,194.16,194.16,194.13,194.13,328.0,188.9017,188.9017,188.8726,188.8726,328.0
2022-05-20 14:35:00,193.88,193.99,193.88,193.99,662.0,188.6293,188.7363,188.6293,188.7363,662.0
2022-05-20 14:40:00,194.26,194.79,194.23,194.72,4625.0,188.999,189.5147,188.9698,189.4466,4625.0
2022-05-20 14:45:00,194.62,195.16,194.62,195.16,1303.0,189.3493,189.8747,189.3493,189.8747,1303.0
2022-05-20 14:50:00,195.29,195.69,195.18,195.53,3694.0,190.0011,190.3903,189.8941,190.2346,3694.0
2022-05-20 14:55:00,195.58,195.76,195.22,195.55,6333.0,190.2833,190.4584,189.933,190.2541,6333.0
2022-05-20 15:00:00,195.47,195.61,194.66,194.7,3321.0,190.1763,190.3125,189.3882,189.4271,3321.0
2022-05-20 15:05:00,194.77,194.77,194.23,194.28,2326.0,189.4952,189.4952,188.9698,189.0185,2326.0
2022-05-20 15:10:00,194.44,194.59,194.32,194.52,3914.0,189.1742,189.3201,189.0574,189.252,3914.0
2022-05-20 15:15:00,194.47,195.0,194.47,194.85,5717.0,189.2033,189.719,189.2033,189.5731,5717.0
2022-05-20 15:20:00,195.08,195.38,194.76,195.05,3225.0,189.7968,190.0887,189.4855,189.7676,3225.0
2022-05-20 15:25:00,194.97,195.74,194.96,195.74,3402.0,189.6898,190.439,189.6801,190.439,3402.0
2022-05-20 15:30:00,195.8,196.3,195.59,196.24,6695.0,190.4973,190.9838,190.293,190.9254,6695.0
2022-05-20 15:35:00,196.17,196.83,196.13,196.59,7178.0,190.8573,191.4994,190.8184,191.2659,7178.0
2022-05-20 15:40:00,196.6,197.35,196.6,197.2,7837.0,191.2757,192.0054,191.2757,191.8594,7837.0
2022-05-20 15:45:00,197.12,197.28,196.73,197.15,9523.0,191.7816,191.9372,191.4021,191.8108,9523.0
2022-05-20 15:50:00,197.2,197.45,196.77,196.99,10451.0,191.8594,192.1026,191.4411,191.6551,10451.0
2022-05-20 15:55:00,197.0,197.87,196.95,197.76,30782.0,191.6648,192.5113,191.6162,192.4042,30782.0
2022-05-23 09:30:00,199.99,201.33,198.55,199.1,9590.0,194.5739,195.8776,193.1729,193.708,9590.0
2022-05-23 09:35:00,199.3,199.6,198.04,198.04,3366.0,193.9025,194.1944,192.6767,192.6767,3366.0
2022-05-23 09:40:00,198.18,200.29,198.05,199.85,2915.0,192.8129,194.8657,192.6864,194.4376,2915.0
2022-05-23 09:45:00,200.49,200.56,199.08,199.08,1000.0,195.0603,195.1284,193.6885,193.6885,1000.0
2022-05-23 09:50:00,199.2,199.89,198.15,198.15,5999.0,193.8052,194.4766,192.7837,192.7837,5999.0
2022-05-23 09:55:00,197.69,198.09,196.83,196.83,1141.0,192.3361,192.7253,191.4994,191.4994,1141.0
2022-05-23 10:00:00,196.9,197.23,195.9,196.62,2500.0,191.5675,191.8886,190.5946,191.2951,2500.0
2022-05-23 10:05:00,196.53,197.03,196.52,196.87,2506.0,191.2076,191.694,191.1978,191.5384,2506.0
2022-05-23 10:10:00,196.47,196.93,196.05,196.6,1921.0,191.1492,191.5967,190.7406,191.2757,1921.0
2022-05-23 10:15:00,197.25,197.3,196.84,196.93,2284.0,191.9081,191.9567,191.5092,191.5967,2284.0
2022-05-23 10:20:00,196.66,196.68,196.01,196.24,4159.0,191.334,191.3535,190.7016,190.9254,4159.0
2022-05-23 10:25:00,196.11,196.45,195.4,196.45,3000.0,190.7989,191.1297,190.1082,191.1297,3000.0
2022-05-23 10:30:00,196.73,196.73,196.21,196.29,603.0,191.4021,191.4021,190.8962,190.9741,603.0
2022-05-23 10:35:00,196.4,196.42,195.85,196.22,1232.0,191.0811,191.1005,190.546,190.906,1232.0
2022-05-23 10:40:00,196.14,196.17,195.65,196.03,2182.0,190.8281,190.8573,190.3514,190.7211,2182.0
2022-05-23 10:45:00,196.24,196.55,195.85,196.24,1922.0,190.9254,191.227,190.546,190.9254,1922.0
2022-05-23 10:50:00,196.03,196.04,195.38,195.69,1334.0,190.7211,190.7308,190.0887,190.3903,1334.0
2022-05-23 10:55:00,195.37,195.92,195.37,195.77,1700.0,190.079,190.6141,190.079,190.4681,1700.0
2022-05-23 11:00:00,195.74,196.69,195.74,196.69,1400.0,190.439,191.3632,190.439,191.3632,1400.0
2022-05-23 11:05:00,196.8,197.06,196.52,196.52,873.0,191.4702,191.7232,191.1978,191.1978,873.0
2022-05-23 11:10:00,196.53,197.07,196.25,197.07,5421.0,191.2076,191.7329,190.9351,191.7329,5421.0
2022-05-23 11:15:00,196.99,197.11,196.44,196.44,959.0,191.6551,191.7719,191.12,191.12,959.0
2022-05-23 11:20:00,196.43,197.05,196.34,196.73,3359.0,191.1103,191.7135,191.0227,191.4021,3359.0
2022-05-23 11:25:00,196.86,197.44,196.86,197.38,1550.0,191.5286,192.0929,191.5286,192.0345,1550.0
2022-05-23 11:30:00,197.7,198.17,197.7,198.17,1760.0,192.3459,192.8031,192.3459,192.8031,1760.0
2022-05-23 11:35:00,198.37,198.43,198.15,198.28,1400.0,192.9977,193.0561,192.7837,192.9102,1400.0
2022-05-23 11:40:00,198.24,198.3,197.99,198.09,1005.0,192.8712,192.9296,192.628,192.7253,1005.0
2022-05-23 11:45:00,198.09,198.57,198.09,198.23,2081.0,192.7253,193.1923,192.7253,192.8615,2081.0
2022-05-23 11:50:00,197.79,198.26,197.79,198.26,1826.0,192.4334,192.8907,192.4334,192.8907,1826.0
2022-05-23 11:55:00,198.29,198.29,198.15,198.15,600.0,192.9199,192.9199,192.7837,192.7837,600.0
2022-05-23 12:00:00,198.31,198.44,198.19,198.25,900.0,192.9394,193.0658,192.8226,192.881,900.0
2022-05-23 12:05:00,198.19,198.55,198.19,198.55,2472.0,192.8226,193.1729,192.8226,193.1729,2472.0
2022-05-23 12:10:00,198.62,198.7,198.52,198.52,1859.0,193.241,193.3188,193.1437,193.1437,1859.0
2022-05-23 12:15:00,198.37,198.37,197.65,197.84,1777.0,192.9977,192.9977,192.2972,192.4821,1777.0
2022-05-23 12:20:00,197.96,197.96,197.9,197.92,400.0,192.5988,192.5988,192.5405,192.5599,400.0
2022-05-23 12:25:00,197.92,198.19,197.78,198.09,2082.0,192.5599,192.8226,192.4237,192.7253,2082.0
2022-05-23 12:30:00,197.99,198.21,197.91,198.09,1928.0,192.628,192.8421,192.5502,192.7253,1928.0
2022-05-23 12:35:00,198.07,198.19,197.94,197.94,936.0,192.7059,192.8226,192.5794,192.5794,936.0
2022-05-23 12:40:00,197.92,198.15,197.89,198.15,1444.0,192.5599,192.7837,192.5307,192.7837,1444.0
2022-05-23 12:45:00,198.3,198.3,197.6,197.6,1317.0,192.9296,192.9296,192.2486,192.2486,1317.0
2022-05-23 12:50:00,197.65,197.67,197.16,197.35,1341.0,192.2972,192.3167,191.8205,192.0054,1341.0
2022-05-23 12:55:00,197.34,197.36,196.91,197.24,3110.0,191.9956,192.0151,191.5773,191.8983,3110.0
2022-05-23 13:00:00,197.35,197.43,197.34,197.34,803.0,192.0054,192.0832,191.9956,191.9956,803.0
2022-05-23 13:05:00,197.28,197.39,197.23,197.24,2107.0,191.9372,192.0443,191.8886,191.8983,2107.0
2022-05-23 13:10:00,197.06,197.29,197.06,197.19,1341.0,191.7232,191.947,191.7232,191.8497,1341.0
2022-05-23 13:15:00,197.08,197.14,196.01,196.01,3139.0,191.7427,191.801,190.7016,190.7016,3139.0
2022-05-23 13:20:00,196.22,196.63,195.84,196.63,1870.0,190.906,191.3049,190.5362,191.3049,1870.0
2022-05-23 13:25:00,196.6,196.94,196.6,196.87,2020.0,191.2757,191.6065,191.2757,191.5384,2020.0
2022-05-23 13:30:00,196.76,197.2,196.63,197.14,1258.0,191.4313,191.8594,191.3049,191.801,1258.0
2022-05-23 13:35:00,197.04,197.08,196.84,197.08,876.0,191.7037,191.7427,191.5092,191.7427,876.0
2022-05-23 13:40:00,197.15,197.47,197.15,197.47,1411.0,191.8108,192.1221,191.8108,192.1221,1411.0
2022-05-23 13:45:00,197.31,197.42,196.85,197.06,5171.0,191.9664,192.0735,191.5189,191.7232,5171.0
2022-05-23 13:50:00,197.08,197.75,197.06,197.64,4541.0,191.7427,192.3945,191.7232,192.2875,4541.0
2022-05-23 13:55:00,197.6,197.79,197.6,197.68,636.0,192.2486,192.4334,192.2486,192.3264,636.0
2022-05-23 14:00:00,197.86,197.86,197.26,197.26,1166.0,192.5015,192.5015,191.9178,191.9178,1166.0
2022-05-23 14:05:00,197.24,197.5,197.06,197.46,935.0,191.8983,192.1513,191.7232,192.1124,935.0
2022-05-23 14:10:00,197.57,197.61,197.48,197.48,756.0,192.2194,192.2583,192.1318,192.1318,756.0
2022-05-23 14:15:00,197.4,197.5,197.24,197.24,900.0,192.054,192.1513,191.8983,191.8983,900.0
2022-05-23 14:20:00,197.24,197.24,197.05,197.2,799.0,191.8983,191.8983,191.7135,191.8594,799.0
2022-05-23 14:25:00,197.08,197.2,197.07,197.13,800.0,191.7427,191.8594,191.7329,191.7913,800.0
2022-05-23 14:30:00,197.21,197.54,197.21,197.45,1620.0,191.8691,192.1902,191.8691,192.1026,1620.0
2022-05-23 14:35:00,197.34,197.56,197.31,197.53,1168.0,191.9956,192.2097,191.9664,192.1805,1168.0
2022-05-23 14:40:00,197.44,197.78,197.44,197.78,2500.0,192.0929,192.4237,192.0929,192.4237,2500.0
2022-05-23 14:45:00,197.95,198.01,197.4,197.42,3029.0,192.5891,192.6475,192.054,192.0735,3029.0
2022-05-23 14:50:00,197.74,197.74,197.41,197.64,1324.0,192.3848,192.3848,192.0637,192.2875,1324.0
2022-05-23 14:55:00,197.44,197.44,197.28,197.38,608.0,192.0929,192.0929,191.9372,192.0345,608.0
2022-05-23 15:00:00,197.34,197.43,197.03,197.43,2112.0,191.9956,192.0832,191.694,192.0832,2112.0
2022-05-23 15:05:00,197.43,197.61,197.2,197.61,2133.0,192.0832,192.2583,191.8594,192.2583,2133.0
2022-05-23 15:10:00,197.55,197.55,197.04,197.25,1490.0,192.1999,192.1999,191.7037,191.9081,1490.0
2022-05-23 15:15:00,197.16,197.34,197.03,197.21,1404.0,191.8205,191.9956,191.694,191.8691,1404.0
2022-05-23 15:20:00,197.28,197.38,197.0,197.01,2633.0,191.9372,192.0345,191.6648,191.6746,2633.0
2022-05-23 15:25:00,197.09,197.21,196.86,197.17,4887.0,191.7524,191.8691,191.5286,191.8302,4887.0
2022-05-23 15:30:00,197.31,197.67,197.3,197.48,4681.0,191.9664,192.3167,191.9567,192.1318,4681.0
2022-05-23 15:35:00,197.52,197.77,197.35,197.35,2802.0,192.1707,192.414,192.0054,192.0054,2802.0
2022-05-23 15:40:00,197.22,197.39,197.09,197.28,5264.0,191.8789,192.0443,191.7524,191.9372,5264.0
2022-05-23 15:45:00,197.33,197.37,196.95,197.15,4558.0,191.9859,192.0248,191.6162,191.8108,4558.0
2022-05-23 15:50:00,197.17,198.21,197.17,197.71,9039.0,191.8302,192.8421,191.8302,192.3556,9039.0
2022-05-23 15:55:00,197.71,198.68,197.71,198.6,28940.0,192.3556,193.2993,192.3556,193.2215,28940.0
2022-05-24 09:30:00,197.92,197.92,194.57,196.14,6440.0,192.5599,192.5599,189.3006,190.8281,6440.0
2022-05-24 09:35:00,195.66,196.02,195.0,195.07,3731.0,190.3611,190.7114,189.719,189.7871,3731.0
2022-05-24 09:40:00,194.3,194.62,193.12,193.54,11529.0,189.038,189.3493,187.8899,188.2985,11529.0
2022-05-24 09:45:00,193.54,194.67,193.51,194.12,3779.0,188.2985,189.3979,188.2693,188.8628,3779.0
2022-05-24 09:50:00,194.09,195.08,193.97,194.08,3339.0,188.8336,189.7968,188.7169,188.8239,3339.0
2022-05-24 09:55:00,194.16,194.35,193.86,194.35,4789.0,188.9017,189.0866,188.6099,189.0866,4789.0
2022-05-24 10:00:00,194.36,194.71,193.6,193.61,3965.0,189.0963,189.4368,188.3569,188.3666,3965.0
2022-05-24 10:05:00,193.65,194.33,193.48,193.78,3456.0,188.4056,189.0671,188.2402,188.532,3456.0
2022-05-24 10:10:00,193.98,194.35,193.85,193.87,1400.0,188.7266,189.0866,188.6001,188.6196,1400.0
2022-05-24 10:15:00,193.72,193.75,192.86,193.39,1551.0,188.4737,188.5028,187.6369,188.1526,1551.0
2022-05-24 10:20:00,193.25,193.82,193.25,193.8,4041.0,188.0164,188.571,188.0164,188.5515,4041.0
2022-05-24 10:25:00,193.83,194.04,193.57,193.91,2300.0,188.5807,188.785,188.3277,188.6585,2300.0
2022-05-24 10:30:00,193.8,194.32,193.66,194.32,2990.0,188.5515,189.0574,188.4153,189.0574,2990.0
2022-05-24 10:35:00,194.38,194.38,194.08,194.19,500.0,189.1158,189.1158,188.8239,188.9309,500.0
2022-05-24 10:40:00,194.19,194.71,194.0,194.5,2407.0,188.9309,189.4368,188.7461,189.2325,2407.0
2022-05-24 10:45:00,194.37,194.89,194.26,194.31,4571.0,189.1061,189.612,188.999,189.0477,4571.0
2022-05-24 10:50:00,194.42,194.49,193.87,194.14,1902.0,189.1547,189.2228,188.6196,188.8823,1902.0
2022-05-24 10:55:00,194.14,194.6,193.93,194.54,1951.0,188.8823,189.3298,188.678,189.2715,1951.0
2022-05-24 11:00:00,194.67,195.11,194.55,194.85,2126.0,189.3979,189.826,189.2812,189.5731,2126.0
2022-05-24 11:05:00,194.8,195.06,194.54,194.84,2291.0,189.5244,189.7774,189.2715,189.5633,2291.0
2022-05-24 11:10:00,194.86,194.88,194.29,194.59,3101.0,189.5828,189.6022,189.0282,189.3201,3101.0
2022-05-24 11:15:00,194.46,195.4,194.45,194.82,2576.0,189.1936,190.1082,189.1839,189.5439,2576.0
2022-05-24 11:20:00,194.69,194.7,194.25,194.52,2609.0,189.4174,189.4271,188.9893,189.252,2609.0
2022-05-24 11:25:00,194.77,195.39,194.77,195.25,1297.0,189.4952,190.0984,189.4952,189.9622,1297.0
2022-05-24 11:30:00,195.48,195.7,195.17,195.7,3400.0,190.186,190.4,189.8844,190.4,3400.0
2022-05-24 11:35:00,195.65,195.65,195.16,195.28,1583.0,190.3514,190.3514,189.8747,189.9914,1583.0
2022-05-24 11:40:00,195.4,196.14,195.39,195.88,3919.0,190.1082,190.8281,190.0984,190.5752,3919.0
2022-05-24 11:45:00,195.82,196.04,195.82,195.83,753.0,190.5168,190.7308,190.5168,190.5265,753.0
2022-05-24 11:50:00,195.73,195.73,195.27,195.27,1100.0,190.4292,190.4292,189.9817,189.9817,1100.0
2022-05-24 11:55:00,195.36,195.84,195.35,195.66,2078.0,190.0692,190.5362,190.0595,190.3611,2078.0
2022-05-24 12:00:00,195.58,195.82,195.58,195.72,2320.0,190.2833,190.5168,190.2833,190.4195,2320.0
2022-05-24 12:05:00,195.6,196.03,195.46,195.97,1908.0,190.3027,190.7211,190.1665,190.6627,1908.0
2022-05-24 12:10:00,196.51,196.59,196.14,196.15,3281.0,191.1881,191.2659,190.8281,190.8378,3281.0
2022-05-24 12:15:00,196.43,196.86,196.43,196.61,1640.0,191.1103,191.5286,191.1103,191.2854,1640.0
2022-05-24 12:20:00,196.71,196.71,196.04,196.04,1197.0,191.3827,191.3827,190.7308,190.7308,1197.0
2022-05-24 12:25:00,195.96,196.05,195.86,195.97,900.0,190.653,190.7406,190.5557,190.6627,900.0
2022-05-24 12:30:00,195.74,195.77,195.53,195.54,1215.0,190.439,190.4681,190.2346,190.2444,1215.0
2022-05-24 12:35:00,195.26,195.26,195.0,195.0,300.0,189.972,189.972,189.719,189.719,300.0
2022-05-24 12:40:00,195.03,195.09,194.8,194.86,2325.0,189.7482,189.8066,189.5244,189.5828,2325.0
2022-05-24 12:45:00,194.84,195.37,194.83,195.37,703.0,189.5633,190.079,189.5536,190.079,703.0
2022-05-24 12:50:00,195.37,195.37,195.37,195.37,0.0,190.079,190.079,190.079,190.079,0.0
2022-05-24 12:55:00,195.49,195.69,194.98,195.03,3431.0,190.1957,190.3903,189.6995,189.7482,3431.0
2022-05-24 13:00:00,194.98,194.98,194.5,194.5,1400.0,189.6995,189.6995,189.2325,189.2325,1400.0
2022-05-24 13:05:00,194.5,194.9,194.5,194.9,800.0,189.2325,189.6217,189.2325,189.6217,800.0
2022-05-24 13:10:00,194.74,195.14,194.73,194.95,1044.0,189.466,189.8552,189.4563,189.6703,1044.0
2022-05-24 13:15:00,194.77,195.04,194.77,194.89,2354.0,189.4952,189.7579,189.4952,189.612,2354.0
2022-05-24 13:20:00,194.77,194.85,194.53,194.85,1190.0,189.4952,189.5731,189.2617,189.5731,1190.0
2022-05-24 13:25:00,194.49,194.89,194.49,194.89,1401.0,189.2228,189.612,189.2228,189.612,1401.0
2022-05-24 13:30:00,194.66,194.73,194.23,194.67,2281.0,189.3882,189.4563,188.9698,189.3979,2281.0
2022-05-24 13:35:00,194.88,195.1,194.82,194.89,780.0,189.6022,189.8163,189.5439,189.612,780.0
2022-05-24 13:40:00,195.03,195.25,194.73,194.73,4784.0,189.7482,189.9622,189.4563,189.4563,4784.0
2022-05-24 13:45:00,194.8,195.0,194.49,194.65,1134.0,189.5244,189.719,189.2228,189.3785,1134.0
2022-05-24 13:50:00,194.72,194.93,194.66,194.74,1320.0,189.4466,189.6509,189.3882,189.466,1320.0
2022-05-24 13:55:00,194.76,194.89,194.56,194.73,900.0,189.4855,189.612,189.2909,189.4563,900.0
2022-05-24 14:00:00,194.76,195.03,194.76,195.03,815.0,189.4855,189.7482,189.4855,189.7482,815.0
2022-05-24 14:05:00,195.05,195.24,194.83,195.17,2500.0,189.7676,189.9525,189.5536,189.8844,2500.0
2022-05-24 14:10:00,194.96,195.78,194.95,195.13,14839.0,189.6801,190.4779,189.6703,189.8455,14839.0
2022-05-24 14:15:00,195.1,195.1,194.26,194.33,1700.0,189.8163,189.8163,188.999,189.0671,1700.0
2022-05-24 14:20:00,194.28,194.89,194.16,194.87,2452.0,189.0185,189.612,188.9017,189.5925,2452.0
2022-05-24 14:25:00,194.81,194.87,194.57,194.84,2576.0,189.5341,189.5925,189.3006,189.5633,2576.0
2022-05-24 14:30:00,194.8,195.24,194.68,195.06,1277.0,189.5244,189.9525,189.4077,189.7774,1277.0
2022-05-24 14:35:00,195.12,195.15,194.82,194.94,4575.0,189.8357,189.8649,189.5439,189.6606,4575.0
2022-05-24 14:40:00,194.89,194.89,194.27,194.27,2149.0,189.612,189.612,189.0088,189.0088,2149.0
2022-05-24 14:45:00,194.41,194.41,193.63,193.64,1647.0,189.145,189.145,188.3861,188.3958,1647.0
2022-05-24 14:50:00,193.64,193.64,193.1,193.17,2495.0,188.3958,188.3958,187.8705,187.9386,2495.0
2022-05-24 14:55:00,193.17,193.47,193.06,193.38,1907.0,187.9386,188.2304,187.8315,188.1429,1907.0
2022-05-24 15:00:00,193.21,193.98,193.17,193.83,2211.0,187.9775,188.7266,187.9386,188.5807,2211.0
2022-05-24 15:05:00,194.25,194.37,194.24,194.37,703.0,188.9893,189.1061,188.9796,189.1061,703.0
2022-05-24 15:10:00,194.38,194.77,194.38,194.64,1999.0,189.1158,189.4952,189.1158,189.3687,1999.0
2022-05-24 15:15:00,194.58,194.69,194.46,194.47,1448.0,189.3104,189.4174,189.1936,189.2033,1448.0
2022-05-24 15:20:00,194.38,194.67,194.07,194.55,2651.0,189.1158,189.3979,188.8142,189.2812,2651.0
2022-05-24 15:25:00,194.23,194.45,193.98,194.38,4293.0,188.9698,189.1839,188.7266,189.1158,4293.0
2022-05-24 15:30:00,194.39,194.97,194.38,194.83,4768.0,189.1255,189.6898,189.1158,189.5536,4768.0
2022-05-24 15:35:00,194.93,195.91,194.87,195.72,7888.0,189.6509,190.6043,189.5925,190.4195,7888.0
2022-05-24 15:40:00,195.72,196.23,195.7,195.74,11055.0,190.4195,190.9157,190.4,190.439,11055.0
2022-05-24 15:45:00,195.69,196.3,195.69,195.78,13329.0,190.3903,190.9838,190.3903,190.4779,13329.0
2022-05-24 15:50:00,196.01,196.01,195.11,195.14,16158.0,190.7016,190.7016,189.826,189.8552,16158.0
2022-05-24 15:55:00,195.01,195.75,194.94,195.68,38695.0,189.7287,190.4487,189.6606,190.3806,38695.0
2022-05-25 09:30:00,194.52,194.52,194.52,194.52,2571.0,189.252,189.252,189.252,189.252,2571.0
2022-05-25 09:35:00,193.96,195.0,193.96,195.0,780.0,188.7072,189.719,188.7072,189.719,780.0
2022-05-25 09:40:00,194.62,194.9,194.62,194.9,200.0,189.3493,189.6217,189.3493,189.6217,200.0
2022-05-25 09:45:00,195.07,195.07,195.01,195.01,209.0,189.7871,189.7871,189.7287,189.7287,209.0
2022-05-25 09:50:00,194.83,194.84,194.83,194.84,200.0,189.5536,189.5633,189.5536,189.5633,200.0
2022-05-25 09:55:00,195.13,195.37,194.99,194.99,500.0,189.8455,190.079,189.7093,189.7093,500.0
2022-05-25 10:00:00,194.97,196.18,194.88,196.18,1605.0,189.6898,190.867,189.6022,190.867,1605.0
2022-05-25 10:05:00,195.76,195.76,195.29,195.43,411.0,190.4584,190.4584,190.0011,190.1373,411.0
2022-05-25 10:10:00,195.15,195.16,194.84,195.16,604.0,189.8649,189.8747,189.5633,189.8747,604.0
2022-05-25 10:15:00,195.37,195.83,195.37,195.72,1706.0,190.079,190.5265,190.079,190.4195,1706.0
2022-05-25 10:20:00,195.66,195.87,195.65,195.87,600.0,190.3611,190.5654,190.3514,190.5654,600.0
2022-05-25 10:25:00,195.88,195.88,195.28,195.28,1253.0,190.5752,190.5752,189.9914,189.9914,1253.0
2022-05-25 10:30:00,195.27,195.89,194.83,195.89,2387.0,189.9817,190.5849,189.5536,190.5849,2387.0
2022-05-25 10:35:00,196.19,196.53,196.09,196.42,1400.0,190.8768,191.2076,190.7795,191.1005,1400.0
2022-05-25 10:40:00,196.32,196.32,195.87,195.87,711.0,191.0032,191.0032,190.5654,190.5654,711.0
2022-05-25 10:45:00,195.97,195.97,195.42,195.42,703.0,190.6627,190.6627,190.1276,190.1276,703.0
2022-05-25 10:50:00,195.69,195.8,195.45,195.45,414.0,190.3903,190.4973,190.1568,190.1568,414.0
2022-05-25 10:55:00,195.44,195.81,195.44,195.81,500.0,190.1471,190.5071,190.1471,190.5071,500.0
2022-05-25 11:00:00,195.67,195.69,195.57,195.57,953.0,190.3708,190.3903,190.2736,190.2736,953.0
2022-05-25 11:05:00,195.44,195.5,195.37,195.44,502.0,190.1471,190.2055,190.079,190.1471,502.0
2022-05-25 11:10:00,195.32,195.39,195.11,195.11,2271.0,190.0303,190.0984,189.826,189.826,2271.0
2022-05-25 11:15:00,195.25,195.44,195.08,195.44,431.0,189.9622,190.1471,189.7968,190.1471,431.0
2022-05-25 11:20:00,194.97,195.33,194.97,195.28,1141.0,189.6898,190.0401,189.6898,189.9914,1141.0
2022-05-25 11:25:00,195.02,195.02,195.0,195.0,200.0,189.7385,189.7385,189.719,189.719,200.0
2022-05-25 11:30:00,194.96,195.01,194.33,194.36,990.0,189.6801,189.7287,189.0671,189.0963,990.0
2022-05-25 11:35:00,194.62,194.62,193.52,193.82,2362.0,189.3493,189.3493,188.2791,188.571,2362.0
2022-05-25 11:40:00,193.72,193.9,193.72,193.9,200.0,188.4737,188.6488,188.4737,188.6488,200.0
2022-05-25 11:45:00,194.1,194.1,193.9,194.01,519.0,188.8434,188.8434,188.6488,188.7558,519.0
2022-05-25 11:50:00,194.04,194.05,193.75,193.75,781.0,188.785,188.7947,188.5028,188.5028,781.0
2022-05-25 11:55:00,194.0,194.0,193.82,193.97,307.0,188.7461,188.7461,188.571,188.7169,307.0
2022-05-25 12:00:00,193.97,193.97,193.97,193.97,0.0,188.7169,188.7169,188.7169,188.7169,0.0
2022-05-25 12:05:00,194.45,194.45,193.95,194.03,1385.0,189.1839,189.1839,188.6974,188.7753,1385.0
2022-05-25 12:10:00,194.0,194.01,193.95,193.95,400.0,188.7461,188.7558,188.6974,188.6974,400.0
2022-05-25 12:15:00,193.97,193.97,193.74,193.74,301.0,188.7169,188.7169,188.4931,188.4931,301.0
2022-05-25 12:20:00,193.56,193.76,193.5,193.75,1309.0,188.318,188.5126,188.2596,188.5028,1309.0
2022-05-25 12:25:00,193.7,193.77,193.7,193.77,200.0,188.4542,188.5223,188.4542,188.5223,200.0
2022-05-25 12:30:00,194.17,194.17,193.99,193.99,324.0,188.9115,188.9115,188.7363,188.7363,324.0
2022-05-25 12:35:00,193.78,193.92,193.78,193.85,500.0,188.532,188.6682,188.532,188.6001,500.0
2022-05-25 12:40:00,193.91,194.03,193.75,193.75,700.0,188.6585,188.7753,188.5028,188.5028,700.0
2022-05-25 12:45:00,194.04,194.27,194.04,194.15,401.0,188.785,189.0088,188.785,188.892,401.0
2022-05-25 12:50:00,194.03,194.07,193.77,193.91,720.0,188.7753,188.8142,188.5223,188.6585,720.0
2022-05-25 12:55:00,193.77,193.86,193.61,193.86,912.0,188.5223,188.6099,188.3666,188.6099,912.0
2022-05-25 13:00:00,193.86,193.97,193.8,193.97,1000.0,188.6099,188.7169,188.5515,188.7169,1000.0
2022-05-25 13:05:00,193.99,194.03,193.88,193.89,675.0,188.7363,188.7753,188.6293,188.6391,675.0
2022-05-25 13:10:00,193.85,193.98,193.58,193.68,707.0,188.6001,188.7266,188.3375,188.4347,707.0
2022-05-25 13:15:00,193.64,193.89,193.5,193.66,1950.0,188.3958,188.6391,188.2596,188.4153,1950.0
2022-05-25 13:20:00,193.5,193.84,193.5,193.57,1282.0,188.2596,188.5904,188.2596,188.3277,1282.0
2022-05-25 13:25:00,193.85,193.86,193.85,193.86,200.0,188.6001,188.6099,188.6001,188.6099,200.0
2022-05-25 13:30:00,194.08,194.08,194.07,194.08,400.0,188.8239,188.8239,188.8142,188.8239,400.0
2022-05-25 13:35:00,194.08,194.23,194.08,194.21,1479.0,188.8239,188.9698,188.8239,188.9504,1479.0
2022-05-25 13:40:00,194.11,194.11,193.89,193.91,2001.0,188.8531,188.8531,188.6391,188.6585,2001.0
2022-05-25 13:45:00,193.8,193.8,193.59,193.64,2300.0,188.5515,188.5515,188.3472,188.3958,2300.0
2022-05-25 13:50:00,193.69,193.69,193.48,193.54,400.0,188.4445,188.4445,188.2402,188.2985,400.0
2022-05-25 13:55:00,193.55,193.55,193.24,193.24,1206.0,188.3083,188.3083,188.0067,188.0067,1206.0
2022-05-25 14:00:00,193.31,194.24,193.3,193.49,3603.0,188.0748,188.9796,188.065,188.2499,3603.0
2022-05-25 14:05:00,193.69,193.69,192.85,192.85,400.0,188.4445,188.4445,187.6272,187.6272,400.0
2022-05-25 14:10:00,193.18,193.97,192.85,193.16,5869.0,187.9483,188.7169,187.6272,187.9288,5869.0
2022-05-25 14:15:00,193.12,193.58,193.0,193.52,1764.0,187.8899,188.3375,187.7732,188.2791,1764.0
2022-05-25 14:20:00,193.23,193.34,193.02,193.07,2090.0,187.9969,188.104,187.7926,187.8413,2090.0
2022-05-25 14:25:00,193.1,193.7,193.1,193.65,2290.0,187.8705,188.4542,187.8705,188.4056,2290.0
2022-05-25 14:30:00,193.72,194.1,193.72,193.95,2074.0,188.4737,188.8434,188.4737,188.6974,2074.0
2022-05-25 14:35:00,193.96,193.96,193.68,193.77,3770.0,188.7072,188.7072,188.4347,188.5223,3770.0
2022-05-25 14:40:00,193.87,194.56,193.84,194.53,2800.0,188.6196,189.2909,188.5904,189.2617,2800.0
2022-05-25 14:45:00,194.18,194.49,194.18,194.48,800.0,188.9212,189.2228,188.9212,189.2131,800.0
2022-05-25 14:50:00,194.4,194.68,194.4,194.68,2608.0,189.1352,189.4077,189.1352,189.4077,2608.0
2022-05-25 14:55:00,194.76,194.79,194.59,194.79,2063.0,189.4855,189.5147,189.3201,189.5147,2063.0
2022-05-25 15:00:00,194.69,195.43,194.68,195.43,2680.0,189.4174,190.1373,189.4077,190.1373,2680.0
2022-05-25 15:05:00,195.47,195.8,195.38,195.8,2223.0,190.1763,190.4973,190.0887,190.4973,2223.0
2022-05-25 15:10:00,195.72,196.28,195.71,196.15,3179.0,190.4195,190.9643,190.4098,190.8378,3179.0
2022-05-25 15:15:00,196.21,196.22,195.79,195.95,5095.0,190.8962,190.906,190.4876,190.6433,5095.0
2022-05-25 15:20:00,195.79,196.09,195.76,195.84,3901.0,190.4876,190.7795,190.4584,190.5362,3901.0
2022-05-25 15:25:00,195.89,196.03,195.79,195.93,3924.0,190.5849,190.7211,190.4876,190.6238,3924.0
2022-05-25 15:30:00,195.95,196.25,195.82,195.88,4772.0,190.6433,190.9351,190.5168,190.5752,4772.0
2022-05-25 15:35:00,195.89,195.89,194.98,195.15,9676.0,190.5849,190.5849,189.6995,189.8649,9676.0
2022-05-25 15:40:00,194.97,195.57,194.8,195.57,4062.0,189.6898,190.2736,189.5244,190.2736,4062.0
2022-05-25 15:45:00,195.53,195.54,195.11,195.28,4477.0,190.2346,190.2444,189.826,189.9914,4477.0
2022-05-25 15:50:00,195.26,195.57,194.78,195.49,6942.0,189.972,190.2736,189.505,190.1957,6942.0
2022-05-25 15:55:00,195.55,195.76,195.46,195.54,17153.0,190.2541,190.4584,190.1665,190.2444,17153.0
2022-05-26 09:30:00,197.4,199.48,196.52,199.48,11949.0,192.054,194.0777,191.1978,194.0777,11949.0
2022-05-26 09:35:00,199.4,200.11,199.15,200.08,6431.0,193.9998,194.6906,193.7566,194.6614,6431.0
2022-05-26 09:40:00,199.85,200.11,199.41,199.41,3359.0,194.4376,194.6906,194.0096,194.0096,3359.0
2022-05-26 09:45:00,198.62,198.62,198.45,198.45,401.0,193.241,193.241,193.0756,193.0756,401.0
2022-05-26 09:50:00,198.55,199.4,198.54,199.4,1837.0,193.1729,193.9998,193.1631,193.9998,1837.0
2022-05-26 09:55:00,199.27,199.57,199.27,199.45,2096.0,193.8734,194.1652,193.8734,194.0485,2096.0
2022-05-26 10:00:00,199.5,199.64,199.19,199.25,2425.0,194.0971,194.2333,193.7955,193.8539,2425.0
2022-05-26 10:05:00,199.12,199.5,199.12,199.5,962.0,193.7274,194.0971,193.7274,194.0971,962.0
2022-05-26 10:10:00,199.34,199.73,198.92,199.44,3802.0,193.9415,194.3209,193.5328,194.0387,3802.0
2022-05-26 10:15:00,199.84,200.17,199.84,200.17,1329.0,194.4279,194.749,194.4279,194.749,1329.0
2022-05-26 10:20:00,199.89,199.89,199.41,199.88,1940.0,194.4766,194.4766,194.0096,194.4668,1940.0
2022-05-26 10:25:00,199.98,199.98,199.6,199.6,509.0,194.5641,194.5641,194.1944,194.1944,509.0
2022-05-26 10:30:00,199.07,199.2,198.71,198.71,737.0,193.6788,193.8052,193.3285,193.3285,737.0
2022-05-26 10:35:00,199.22,199.22,199.22,199.22,100.0,193.8247,193.8247,193.8247,193.8247,100.0
2022-05-26 10:40:00,199.54,199.54,199.44,199.44,200.0,194.136,194.136,194.0387,194.0387,200.0
2022-05-26 10:45:00,199.39,199.47,199.05,199.15,5641.0,193.9901,194.0679,193.6593,193.7566,5641.0
2022-05-26 10:50:00,199.37,200.02,199.37,200.02,1486.0,193.9706,194.603,193.9706,194.603,1486.0
2022-05-26 10:55:00,200.14,201.09,199.81,200.96,7309.0,194.7198,195.6441,194.3987,195.5176,7309.0
2022-05-26 11:00:00,201.08,201.51,201.03,201.49,4720.0,195.6343,196.0527,195.5857,196.0332,4720.0
2022-05-26 11:05:00,201.52,201.6,201.21,201.49,1600.0,196.0624,196.1403,195.7608,196.0332,1600.0
2022-05-26 11:10:00,201.35,201.43,201.14,201.32,2872.0,195.897,195.9749,195.6927,195.8678,2872.0
2022-05-26 11:15:00,201.03,201.12,200.97,201.0,500.0,195.5857,195.6733,195.5273,195.5565,500.0
2022-05-26 11:20:00,200.85,201.06,200.73,200.73,600.0,195.4106,195.6149,195.2938,195.2938,600.0
2022-05-26 11:25:00,200.76,200.76,200.48,200.49,400.0,195.323,195.323,195.0506,195.0603,400.0
2022-05-26 11:30:00,200.53,200.69,200.43,200.43,849.0,195.0992,195.2549,195.0019,195.0019,849.0
2022-05-26 11:35:00,200.37,200.58,200.02,200.49,1368.0,194.9436,195.1479,194.603,195.0603,1368.0
2022-05-26 11:40:00,200.44,200.44,200.44,200.44,100.0,195.0117,195.0117,195.0117,195.0117,100.0
2022-05-26 11:45:00,200.31,200.31,199.91,199.91,631.0,194.8852,194.8852,194.496,194.496,631.0
2022-05-26 11:50:00,200.05,200.27,200.02,200.27,1300.0,194.6322,194.8463,194.603,194.8463,1300.0
2022-05-26 11:55:00,200.44,200.44,200.43,200.44,100.0,195.0117,195.0117,195.0019,195.0117,100.0
2022-05-26 12:00:00,200.54,200.54,200.28,200.42,771.0,195.109,195.109,194.856,194.9922,771.0
2022-05-26 12:05:00,200.31,200.42,200.31,200.42,401.0,194.8852,194.9922,194.8852,194.9922,401.0
2022-05-26 12:10:00,200.63,200.78,200.63,200.78,200.0,195.1965,195.3425,195.1965,195.3425,200.0
2022-05-26 12:15:00,200.58,200.87,200.57,200.75,1782.0,195.1479,195.43,195.1381,195.3133,1782.0
2022-05-26 12:20:00,200.85,201.08,200.83,200.83,615.0,195.4106,195.6343,195.3911,195.3911,615.0
2022-05-26 12:25:00,200.87,201.09,200.87,201.09,600.0,195.43,195.6441,195.43,195.6441,600.0
2022-05-26 12:30:00,201.42,201.42,201.12,201.13,200.0,195.9651,195.9651,195.6733,195.683,200.0
2022-05-26 12:35:00,201.16,201.35,201.06,201.21,710.0,195.7122,195.897,195.6149,195.7608,710.0
2022-05-26 12:40:00,201.36,201.37,201.22,201.22,2302.0,195.9068,195.9165,195.7705,195.7705,2302.0
2022-05-26 12:45:00,201.09,201.26,201.02,201.26,1439.0,195.6441,195.8095,195.576,195.8095,1439.0
2022-05-26 12:50:00,201.24,201.33,201.23,201.33,200.0,195.79,195.8776,195.7803,195.8776,200.0
2022-05-26 12:55:00,201.41,202.08,201.41,202.08,2715.0,195.9554,196.6073,195.9554,196.6073,2715.0
2022-05-26 13:00:00,202.07,202.33,202.07,202.16,1635.0,196.5975,196.8505,196.5975,196.6851,1635.0
2022-05-26 13:05:00,202.07,202.2,202.07,202.2,1729.0,196.5975,196.724,196.5975,196.724,1729.0
2022-05-26 13:10:00,202.21,202.43,202.1,202.17,2000.0,196.7337,196.9478,196.6267,196.6948,2000.0
2022-05-26 13:15:00,202.12,202.21,202.12,202.21,246.0,196.6462,196.7337,196.6462,196.7337,246.0
2022-05-26 13:20:00,202.18,202.18,201.87,202.0,800.0,196.7045,196.7045,196.4029,196.5294,800.0
2022-05-26 13:25:00,201.72,201.88,201.51,201.74,2932.0,196.257,196.4127,196.0527,196.2765,2932.0
2022-05-26 13:30:00,201.84,202.01,201.84,202.01,403.0,196.3738,196.5391,196.3738,196.5391,403.0
2022-05-26 13:35:00,201.91,202.04,201.88,202.03,1419.0,196.4419,196.5683,196.4127,196.5586,1419.0
2022-05-26 13:40:00,202.09,202.14,201.92,201.92,1400.0,196.617,196.6656,196.4516,196.4516,1400.0
2022-05-26 13:45:00,201.92,202.02,201.79,201.83,919.0,196.4516,196.5489,196.3251,196.364,919.0
2022-05-26 13:50:00,201.89,201.95,201.73,201.84,1110.0,196.4224,196.4808,196.2667,196.3738,1110.0
2022-05-26 13:55:00,201.84,202.01,201.73,202.01,2295.0,196.3738,196.5391,196.2667,196.5391,2295.0
2022-05-26 14:00:00,201.67,201.86,201.67,201.81,807.0,196.2084,196.3932,196.2084,196.3446,807.0
2022-05-26 14:05:00,201.8,201.81,201.55,201.67,3225.0,196.3348,196.3446,196.0916,196.2084,3225.0
2022-05-26 14:10:00,201.77,201.77,201.75,201.75,200.0,196.3056,196.3056,196.2862,196.2862,200.0
2022-05-26 14:15:00,201.82,201.82,201.63,201.79,1108.0,196.3543,196.3543,196.1694,196.3251,1108.0
2022-05-26 14:20:00,201.57,202.06,201.57,202.06,1006.0,196.1111,196.5878,196.1111,196.5878,1006.0
2022-05-26 14:25:00,202.01,202.1,201.92,201.92,820.0,196.5391,196.6267,196.4516,196.4516,820.0
2022-05-26 14:30:00,201.89,201.91,201.89,201.91,200.0,196.4224,196.4419,196.4224,196.4419,200.0
2022-05-26 14:35:00,201.7,201.8,201.53,201.8,2527.0,196.2375,196.3348,196.0721,196.3348,2527.0
2022-05-26 14:40:00,201.6,201.95,201.6,201.95,600.0,196.1403,196.4808,196.1403,196.4808,600.0
2022-05-26 14:45:00,201.71,201.71,201.68,201.68,200.0,196.2473,196.2473,196.2181,196.2181,200.0
2022-05-26 14:50:00,201.72,201.8,201.66,201.72,900.0,196.257,196.3348,196.1986,196.257,900.0
2022-05-26 14:55:00,201.74,201.82,201.73,201.82,573.0,196.2765,196.3543,196.2667,196.3543,573.0
2022-05-26 15:00:00,201.72,201.74,201.61,201.61,601.0,196.257,196.2765,196.15,196.15,601.0
2022-05-26 15:05:00,201.49,201.7,201.49,201.66,600.0,196.0332,196.2375,196.0332,196.1986,600.0
2022-05-26 15:10:00,201.63,201.63,201.45,201.49,838.0,196.1694,196.1694,195.9943,196.0332,838.0
2022-05-26 15:15:00,201.61,201.62,201.23,201.24,2104.0,196.15,196.1597,195.7803,195.79,2104.0
2022-05-26 15:20:00,201.2,201.2,200.95,201.16,2339.0,195.7511,195.7511,195.5079,195.7122,2339.0
2022-05-26 15:25:00,200.98,201.63,200.97,201.48,3688.0,195.537,196.1694,195.5273,196.0235,3688.0
2022-05-26 15:30:00,201.45,201.85,201.39,201.84,4191.0,195.9943,196.3835,195.9359,196.3738,4191.0
2022-05-26 15:35:00,201.58,201.79,201.41,201.78,3343.0,196.1208,196.3251,195.9554,196.3154,3343.0
2022-05-26 15:40:00,201.8,202.09,201.73,202.08,2400.0,196.3348,196.617,196.2667,196.6073,2400.0
2022-05-26 15:45:00,202.1,202.77,202.1,202.73,15568.0,196.6267,197.2786,196.6267,197.2396,15568.0
2022-05-26 15:50:00,202.77,202.81,202.19,202.24,21430.0,197.2786,197.3175,196.7143,196.7629,21430.0
2022-05-26 15:55:00,202.17,202.25,201.82,202.18,25602.0,196.6948,196.7726,196.3543,196.7045,25602.0
2022-05-27 09:30:00,204.08,205.64,204.08,205.03,4869.0,198.5531,200.0708,198.5531,199.4774,4869.0
2022-05-27 09:35:00,204.86,205.31,204.37,205.22,1000.0,199.312,199.7498,198.8352,199.6622,1000.0
2022-05-27 09:40:00,204.9,205.03,204.56,204.61,800.0,199.3509,199.4774,199.0201,199.0687,800.0
2022-05-27 09:45:00,204.69,205.42,204.69,205.36,1424.0,199.1466,199.8568,199.1466,199.7984,1424.0
2022-05-27 09:50:00,204.89,206.17,204.89,205.69,500.0,199.3412,200.5865,199.3412,200.1195,500.0
2022-05-27 09:55:00,205.95,205.97,205.89,205.91,700.0,200.3724,200.3919,200.3141,200.3335,700.0
2022-05-27 10:00:00,205.92,206.88,205.92,206.64,2248.0,200.3433,201.2773,200.3433,201.0438,2248.0
2022-05-27 10:05:00,206.8,206.94,206.32,206.32,1059.0,201.1994,201.3356,200.7324,200.7324,1059.0
2022-05-27 10:10:00,206.3,206.46,205.99,206.2,1233.0,200.713,200.8686,200.4114,200.6157,1233.0
2022-05-27 10:15:00,206.08,206.57,205.86,206.23,2798.0,200.4989,200.9757,200.2849,200.6449,2798.0
2022-05-27 10:20:00,206.59,207.51,206.59,207.19,4254.0,200.9951,201.8902,200.9951,201.5789,4254.0
2022-05-27 10:25:00,207.19,207.43,207.08,207.08,813.0,201.5789,201.8124,201.4718,201.4718,813.0
2022-05-27 10:30:00,207.61,207.61,207.47,207.47,200.0,201.9875,201.9875,201.8513,201.8513,200.0
2022-05-27 10:35:00,207.16,207.22,206.82,206.95,1245.0,201.5497,201.6081,201.2189,201.3454,1245.0
2022-05-27 10:40:00,206.95,207.07,206.26,206.31,2148.0,201.3454,201.4621,200.6741,200.7227,2148.0
2022-05-27 10:45:00,206.31,206.71,206.31,206.57,1145.0,200.7227,201.1119,200.7227,200.9757,1145.0
2022-05-27 10:50:00,206.58,206.73,206.36,206.36,1014.0,200.9854,201.1313,200.7713,200.7713,1014.0
2022-05-27 10:55:00,206.23,206.31,205.99,205.99,916.0,200.6449,200.7227,200.4114,200.4114,916.0
2022-05-27 11:00:00,206.25,206.5,206.0,206.47,2910.0,200.6643,200.9076,200.4211,200.8784,2910.0
2022-05-27 11:05:00,206.25,206.26,205.68,205.68,2363.0,200.6643,200.6741,200.1098,200.1098,2363.0
2022-05-27 11:10:00,205.83,206.47,205.83,206.38,2101.0,200.2557,200.8784,200.2557,200.7908,2101.0
2022-05-27 11:15:00,206.65,206.68,206.47,206.47,1529.0,201.0535,201.0827,200.8784,200.8784,1529.0
2022-05-27 11:20:00,206.62,206.67,206.53,206.6,1800.0,201.0243,201.0729,200.9367,201.0048,1800.0
2022-05-27 11:25:00,206.51,206.52,206.13,206.13,5871.0,200.9173,200.927,200.5476,200.5476,5871.0
2022-05-27 11:30:00,206.31,206.35,206.31,206.35,200.0,200.7227,200.7616,200.7227,200.7616,200.0
2022-05-27 11:35:00,206.43,206.66,206.38,206.66,1481.0,200.8394,201.0632,200.7908,201.0632,1481.0
2022-05-27 11:40:00,206.66,206.81,206.56,206.74,800.0,201.0632,201.2092,200.9659,201.1411,800.0
2022-05-27 11:45:00,206.64,207.1,206.64,207.01,1600.0,201.0438,201.4913,201.0438,201.4037,1600.0
2022-05-27 11:50:00,206.88,206.88,206.33,206.55,600.0,201.2773,201.2773,200.7422,200.9562,600.0
2022-05-27 11:55:00,206.51,206.75,206.38,206.62,800.0,200.9173,201.1508,200.7908,201.0243,800.0
2022-05-27 12:00:00,206.72,206.92,206.72,206.86,813.0,201.1216,201.3162,201.1216,201.2578,813.0
2022-05-27 12:05:00,206.76,207.0,206.75,206.98,4711.0,201.1605,201.394,201.1508,201.3746,4711.0
2022-05-27 12:10:00,206.94,206.99,206.94,206.95,500.0,201.3356,201.3843,201.3356,201.3454,500.0
2022-05-27 12:15:00,206.97,207.04,206.79,207.03,1016.0,201.3648,201.4329,201.1897,201.4232,1016.0
2022-05-27 12:20:00,206.87,206.87,206.32,206.32,611.0,201.2675,201.2675,200.7324,200.7324,611.0
2022-05-27 12:25:00,206.41,206.41,206.24,206.34,1302.0,200.82,200.82,200.6546,200.7519,1302.0
2022-05-27 12:30:00,206.37,206.59,206.37,206.59,401.0,200.7811,200.9951,200.7811,200.9951,401.0
2022-05-27 12:35:00,206.82,206.82,206.77,206.77,306.0,201.2189,201.2189,201.1702,201.1702,306.0
2022-05-27 12:40:00,206.62,206.62,206.62,206.62,100.0,201.0243,201.0243,201.0243,201.0243,100.0
2022-05-27 12:45:00,206.61,206.61,206.6,206.61,234.0,201.0146,201.0146,201.0048,201.0146,234.0
2022-05-27 12:50:00,206.59,206.69,206.47,206.69,817.0,200.9951,201.0924,200.8784,201.0924,817.0
2022-05-27 12:55:00,206.85,206.85,206.77,206.78,300.0,201.2481,201.2481,201.1702,201.18,300.0
2022-05-27 13:00:00,206.76,206.76,206.69,206.71,502.0,201.1605,201.1605,201.0924,201.1119,502.0
2022-05-27 13:05:00,207.05,207.1,206.91,206.99,1044.0,201.4427,201.4913,201.3064,201.3843,1044.0
2022-05-27 13:10:00,207.07,207.36,207.03,207.36,1500.0,201.4621,201.7443,201.4232,201.7443,1500.0
2022-05-27 13:15:00,207.12,207.53,207.12,207.52,7906.0,201.5108,201.9097,201.5108,201.8999,7906.0
2022-05-27 13:20:00,207.63,207.66,207.39,207.66,800.0,202.0069,202.0361,201.7734,202.0361,800.0
2022-05-27 13:25:00,207.78,208.06,207.78,208.06,1411.0,202.1529,202.4253,202.1529,202.4253,1411.0
2022-05-27 13:30:00,208.1,208.59,208.1,208.41,1886.0,202.4642,202.9409,202.4642,202.7658,1886.0
2022-05-27 13:35:00,208.3,208.38,207.99,208.0,2475.0,202.6588,202.7366,202.3572,202.3669,2475.0
2022-05-27 13:40:00,207.96,208.03,207.87,207.99,2770.0,202.328,202.3961,202.2404,202.3572,2770.0
2022-05-27 13:45:00,207.94,208.45,207.92,208.3,1937.0,202.3086,202.8047,202.2891,202.6588,1937.0
2022-05-27 13:50:00,208.29,208.29,208.29,208.29,100.0,202.6491,202.6491,202.6491,202.6491,100.0
2022-05-27 13:55:00,208.22,208.22,208.02,208.11,613.0,202.581,202.581,202.3864,202.4739,613.0
2022-05-27 14:00:00,207.95,208.08,207.84,208.08,745.0,202.3183,202.4448,202.2113,202.4448,745.0
2022-05-27 14:05:00,208.01,208.01,207.86,207.92,1375.0,202.3767,202.3767,202.2307,202.2891,1375.0
2022-05-27 14:10:00,207.94,207.99,207.92,207.99,500.0,202.3086,202.3572,202.2891,202.3572,500.0
2022-05-27 14:15:00,207.91,207.93,207.87,207.88,300.0,202.2794,202.2988,202.2404,202.2502,300.0
2022-05-27 14:20:00,207.76,207.85,207.59,207.59,599.0,202.1334,202.221,201.968,201.968,599.0
2022-05-27 14:25:00,207.38,207.41,207.15,207.15,1416.0,201.7637,201.7929,201.5399,201.5399,1416.0
2022-05-27 14:30:00,207.21,207.49,207.2,207.49,1051.0,201.5983,201.8707,201.5886,201.8707,1051.0
2022-05-27 14:35:00,207.46,207.52,207.3,207.3,935.0,201.8416,201.8999,201.6859,201.6859,935.0
2022-05-27 14:40:00,207.11,207.35,207.1,207.35,645.0,201.501,201.7345,201.4913,201.7345,645.0
2022-05-27 14:45:00,207.32,207.36,207.3,207.34,955.0,201.7053,201.7443,201.6859,201.7248,955.0
2022-05-27 14:50:00,207.42,207.46,207.35,207.46,590.0,201.8026,201.8416,201.7345,201.8416,590.0
2022-05-27 14:55:00,207.56,207.68,207.46,207.46,1407.0,201.9388,202.0556,201.8416,201.8416,1407.0
2022-05-27 15:00:00,207.52,207.86,207.51,207.76,1315.0,201.8999,202.2307,201.8902,202.1334,1315.0
2022-05-27 15:05:00,207.92,208.22,207.89,208.12,900.0,202.2891,202.581,202.2599,202.4837,900.0
2022-05-27 15:10:00,208.13,208.13,207.88,207.88,1471.0,202.4934,202.4934,202.2502,202.2502,1471.0
2022-05-27 15:15:00,207.99,207.99,207.67,207.67,2007.0,202.3572,202.3572,202.0459,202.0459,2007.0
2022-05-27 15:20:00,207.81,207.81,207.46,207.54,2232.0,202.1821,202.1821,201.8416,201.9194,2232.0
2022-05-27 15:25:00,207.59,207.62,207.45,207.45,2193.0,201.968,201.9972,201.8318,201.8318,2193.0
2022-05-27 15:30:00,207.5,207.74,207.44,207.46,4947.0,201.8805,202.114,201.8221,201.8416,4947.0
2022-05-27 15:35:00,207.5,207.55,207.08,207.11,6123.0,201.8805,201.9291,201.4718,201.501,6123.0
2022-05-27 15:40:00,207.06,207.46,206.96,207.44,3110.0,201.4524,201.8416,201.3551,201.8221,3110.0
2022-05-27 15:45:00,207.49,207.49,207.13,207.38,12010.0,201.8707,201.8707,201.5205,201.7637,12010.0
2022-05-27 15:50:00,207.43,207.76,207.35,207.76,11717.0,201.8124,202.1334,201.7345,202.1334,11717.0
2022-05-27 15:55:00,207.73,208.41,207.73,208.29,27124.0,202.1042,202.7658,202.1042,202.6491,27124.0
2022-05-31 09:30:00,205.92,207.2,204.99,205.07,9590.0,200.3433,201.5886,199.4384,199.5163,9590.0
2022-05-31 09:35:00,205.26,205.34,204.44,204.63,6848.0,199.7011,199.779,198.9033,199.0882,6848.0
2022-05-31 09:40:00,204.47,204.47,203.09,203.66,2364.0,198.9325,198.9325,197.5899,198.1445,2364.0
2022-05-31 09:45:00,203.56,203.83,203.19,203.36,4029.0,198.0472,198.3099,197.6872,197.8526,4029.0
2022-05-31 09:50:00,203.55,204.22,203.54,204.22,6046.0,198.0374,198.6893,198.0277,198.6893,6046.0
2022-05-31 09:55:00,204.12,204.53,203.71,203.85,4643.0,198.592,198.9909,198.1931,198.3293,4643.0
2022-05-31 10:00:00,203.85,204.4,203.68,203.7,4840.0,198.3293,198.8644,198.1639,198.1834,4840.0
2022-05-31 10:05:00,203.77,204.8,203.66,204.47,3193.0,198.2515,199.2536,198.1445,198.9325,3193.0
2022-05-31 10:10:00,204.6,204.72,204.25,204.72,1816.0,199.059,199.1758,198.7185,199.1758,1816.0
2022-05-31 10:15:00,204.82,205.23,204.82,204.96,1201.0,199.273,199.6719,199.273,199.4093,1201.0
2022-05-31 10:20:00,205.22,205.52,204.74,204.74,700.0,199.6622,199.9541,199.1952,199.1952,700.0
2022-05-31 10:25:00,204.19,204.36,203.52,203.52,1500.0,198.6601,198.8255,198.0083,198.0083,1500.0
2022-05-31 10:30:00,203.79,204.42,203.65,204.02,2256.0,198.2709,198.8839,198.1347,198.4947,2256.0
2022-05-31 10:35:00,204.17,204.2,203.98,204.07,1356.0,198.6407,198.6698,198.4558,198.5434,1356.0
2022-05-31 10:40:00,204.06,204.24,203.82,204.07,3476.0,198.5336,198.7088,198.3001,198.5434,3476.0
2022-05-31 10:45:00,204.05,204.39,204.0,204.03,1980.0,198.5239,198.8547,198.4753,198.5044,1980.0
2022-05-31 10:50:00,204.01,204.09,203.72,203.72,2832.0,198.485,198.5628,198.2028,198.2028,2832.0
2022-05-31 10:55:00,203.61,203.99,203.37,203.82,2062.0,198.0958,198.4655,197.8623,198.3001,2062.0
2022-05-31 11:00:00,204.05,204.09,203.87,204.08,1524.0,198.5239,198.5628,198.3488,198.5531,1524.0
2022-05-31 11:05:00,203.96,203.96,203.15,203.16,2260.0,198.4363,198.4363,197.6483,197.658,2260.0
2022-05-31 11:10:00,203.22,203.22,202.75,202.75,1506.0,197.7164,197.7164,197.2591,197.2591,1506.0
2022-05-31 11:15:00,202.43,202.7,202.42,202.55,1043.0,196.9478,197.2105,196.938,197.0645,1043.0
2022-05-31 11:20:00,202.52,202.69,202.52,202.61,1828.0,197.0353,197.2007,197.0353,197.1229,1828.0
2022-05-31 11:25:00,202.79,203.23,202.62,202.62,3200.0,197.298,197.7261,197.1326,197.1326,3200.0
2022-05-31 11:30:00,202.64,202.99,202.58,202.9,5612.0,197.1521,197.4926,197.0937,197.405,5612.0
2022-05-31 11:35:00,202.94,203.29,202.93,203.23,1556.0,197.444,197.7845,197.4342,197.7261,1556.0
2022-05-31 11:40:00,203.25,203.47,203.22,203.47,600.0,197.7456,197.9596,197.7164,197.9596,600.0
2022-05-31 11:45:00,203.66,204.2,203.65,204.2,2685.0,198.1445,198.6698,198.1347,198.6698,2685.0
2022-05-31 11:50:00,204.26,204.65,204.26,204.64,942.0,198.7282,199.1077,198.7282,199.0979,942.0
2022-05-31 11:55:00,204.71,204.74,204.36,204.54,2818.0,199.166,199.1952,198.8255,199.0006,2818.0
2022-05-31 12:00:00,204.51,204.76,204.43,204.76,1761.0,198.9714,199.2147,198.8936,199.2147,1761.0
2022-05-31 12:05:00,204.57,204.57,203.74,203.83,3665.0,199.0298,199.0298,198.2223,198.3099,3665.0
2022-05-31 12:10:00,203.93,203.93,203.4,203.4,1624.0,198.4072,198.4072,197.8915,197.8915,1624.0
2022-05-31 12:15:00,203.28,203.28,202.75,202.82,1118.0,197.7748,197.7748,197.2591,197.3272,1118.0
2022-05-31 12:20:00,202.84,202.99,202.84,202.94,1521.0,197.3467,197.4926,197.3467,197.444,1521.0
2022-05-31 12:25:00,203.08,203.36,203.08,203.34,1607.0,197.5802,197.8526,197.5802,197.8331,1607.0
2022-05-31 12:30:00,203.38,203.83,203.38,203.83,1413.0,197.872,198.3099,197.872,198.3099,1413.0
2022-05-31 12:35:00,203.97,204.08,203.84,204.05,2619.0,198.4461,198.5531,198.3196,198.5239,2619.0
2022-05-31 12:40:00,204.21,204.43,204.11,204.15,800.0,198.6796,198.8936,198.5823,198.6212,800.0
2022-05-31 12:45:00,204.21,204.22,203.91,203.91,676.0,198.6796,198.6893,198.3877,198.3877,676.0
2022-05-31 12:50:00,203.87,204.1,203.87,204.0,762.0,198.3488,198.5725,198.3488,198.4753,762.0
2022-05-31 12:55:00,204.03,204.08,203.63,203.64,2840.0,198.5044,198.5531,198.1153,198.125,2840.0
2022-05-31 13:00:00,203.5,203.8,203.5,203.7,2646.0,197.9888,198.2807,197.9888,198.1834,2646.0
2022-05-31 13:05:00,203.67,204.02,203.67,204.02,1751.0,198.1542,198.4947,198.1542,198.4947,1751.0
2022-05-31 13:10:00,204.08,204.1,204.01,204.01,400.0,198.5531,198.5725,198.485,198.485,400.0
2022-05-31 13:15:00,203.81,203.81,203.27,203.38,967.0,198.2904,198.2904,197.765,197.872,967.0
2022-05-31 13:20:00,203.43,203.44,203.22,203.23,853.0,197.9207,197.9304,197.7164,197.7261,853.0
2022-05-31 13:25:00,203.13,203.31,203.13,203.29,1504.0,197.6288,197.8039,197.6288,197.7845,1504.0
2022-05-31 13:30:00,203.27,203.52,203.17,203.34,1815.0,197.765,198.0083,197.6677,197.8331,1815.0
2022-05-31 13:35:00,203.77,203.83,203.57,203.59,1160.0,198.2515,198.3099,198.0569,198.0764,1160.0
2022-05-31 13:40:00,203.86,203.93,203.72,203.93,853.0,198.339,198.4072,198.2028,198.4072,853.0
2022-05-31 13:45:00,204.03,204.03,203.83,203.83,552.0,198.5044,198.5044,198.3099,198.3099,552.0
2022-05-31 13:50:00,203.6,204.16,203.6,204.01,1210.0,198.0861,198.6309,198.0861,198.485,1210.0
2022-05-31 13:55:00,204.26,204.71,204.26,204.71,849.0,198.7282,199.166,198.7282,199.166,849.0
2022-05-31 14:00:00,204.6,204.79,204.35,204.35,2179.0,199.059,199.2439,198.8158,198.8158,2179.0
2022-05-31 14:05:00,204.22,204.23,203.94,204.08,1276.0,198.6893,198.699,198.4169,198.5531,1276.0
2022-05-31 14:10:00,204.07,204.36,204.07,204.36,1200.0,198.5434,198.8255,198.5434,198.8255,1200.0
2022-05-31 14:15:00,204.31,204.37,204.14,204.22,3081.0,198.7769,198.8352,198.6115,198.6893,3081.0
2022-05-31 14:20:00,204.38,204.44,204.03,204.12,3455.0,198.845,198.9033,198.5044,198.592,3455.0
2022-05-31 14:25:00,203.97,203.97,203.67,203.97,1190.0,198.4461,198.4461,198.1542,198.4461,1190.0
2022-05-31 14:30:00,203.99,204.44,203.96,204.41,1589.0,198.4655,198.9033,198.4363,198.8742,1589.0
2022-05-31 14:35:00,204.64,204.74,204.49,204.74,976.0,199.0979,199.1952,198.952,199.1952,976.0
2022-05-31 14:40:00,204.4,204.47,204.27,204.29,500.0,198.8644,198.9325,198.7379,198.7574,500.0
2022-05-31 14:45:00,204.14,204.23,203.89,203.89,1300.0,198.6115,198.699,198.3682,198.3682,1300.0
2022-05-31 14:50:00,204.03,204.2,203.62,203.62,1217.0,198.5044,198.6698,198.1055,198.1055,1217.0
2022-05-31 14:55:00,203.59,203.69,203.4,203.63,2199.0,198.0764,198.1737,197.8915,198.1153,2199.0
2022-05-31 15:00:00,203.49,203.54,203.0,203.12,2135.0,197.9791,198.0277,197.5023,197.6191,2135.0
2022-05-31 15:05:00,203.06,203.66,203.05,203.66,1904.0,197.5607,198.1445,197.551,198.1445,1904.0
2022-05-31 15:10:00,203.66,203.68,203.51,203.56,900.0,198.1445,198.1639,197.9985,198.0472,900.0
2022-05-31 15:15:00,203.73,204.1,203.73,203.76,2772.0,198.2126,198.5725,198.2126,198.2418,2772.0
2022-05-31 15:20:00,203.73,203.79,203.64,203.75,1200.0,198.2126,198.2709,198.125,198.232,1200.0
2022-05-31 15:25:00,203.77,203.86,203.59,203.78,5530.0,198.2515,198.339,198.0764,198.2612,5530.0
2022-05-31 15:30:00,203.79,204.62,203.79,204.53,6274.0,198.2709,199.0785,198.2709,198.9909,6274.0
2022-05-31 15:35:00,204.55,204.74,204.5,204.59,5703.0,199.0104,199.1952,198.9617,199.0493,5703.0
2022-05-31 15:40:00,204.55,204.71,204.39,204.39,3162.0,199.0104,199.166,198.8547,198.8547,3162.0
2022-05-31 15:45:00,204.2,204.74,204.13,204.58,14493.0,198.6698,199.1952,198.6017,199.0395,14493.0
2022-05-31 15:50:00,204.56,204.95,204.36,204.44,10250.0,199.0201,199.3995,198.8255,198.9033,10250.0
2022-05-31 15:55:00,204.51,204.51,203.05,203.45,57200.0,198.9714,198.9714,197.551,197.9402,57200.0
2022-06-01 09:30:00,205.66,206.3,204.55,205.49,23173.0,200.0903,200.713,199.0104,199.9249,23173.0
2022-06-01 09:35:00,205.9,206.23,205.07,205.12,4318.0,200.3238,200.6449,199.5163,199.5649,4318.0
2022-06-01 09:40:00,205.3,206.98,204.94,206.37,6823.0,199.74,201.3746,199.3898,200.7811,6823.0
2022-06-01 09:45:00,206.4,206.87,205.6,205.84,9704.0,200.8103,201.2675,200.0319,200.2654,9704.0
2022-06-01 09:50:00,205.87,206.48,205.87,206.2,1800.0,200.2946,200.8881,200.2946,200.6157,1800.0
2022-06-01 09:55:00,206.59,207.33,206.26,206.7,6280.0,200.9951,201.7151,200.6741,201.1021,6280.0
2022-06-01 10:00:00,206.5,206.54,205.66,205.85,3884.0,200.9076,200.9465,200.0903,200.2752,3884.0
2022-06-01 10:05:00,205.66,205.72,204.58,204.64,2500.0,200.0903,200.1487,199.0395,199.0979,2500.0
2022-06-01 10:10:00,204.42,204.65,204.11,204.11,2069.0,198.8839,199.1077,198.5823,198.5823,2069.0
2022-06-01 10:15:00,203.45,204.05,203.44,203.87,4000.0,197.9402,198.5239,197.9304,198.3488,4000.0
2022-06-01 10:20:00,203.87,204.26,203.71,203.81,4427.0,198.3488,198.7282,198.1931,198.2904,4427.0
2022-06-01 10:25:00,203.8,204.3,203.6,204.16,2091.0,198.2807,198.7671,198.0861,198.6309,2091.0
2022-06-01 10:30:00,204.25,204.25,203.74,203.74,3555.0,198.7185,198.7185,198.2223,198.2223,3555.0
2022-06-01 10:35:00,203.59,203.84,203.36,203.67,3208.0,198.0764,198.3196,197.8526,198.1542,3208.0
2022-06-01 10:40:00,203.59,203.67,203.42,203.61,2014.0,198.0764,198.1542,197.911,198.0958,2014.0
2022-06-01 10:45:00,203.58,204.24,203.57,204.13,3934.0,198.0666,198.7088,198.0569,198.6017,3934.0
2022-06-01 10:50:00,204.09,204.33,203.88,204.28,3600.0,198.5628,198.7963,198.3585,198.7477,3600.0
2022-06-01 10:55:00,204.19,204.58,204.19,204.45,5960.0,198.6601,199.0395,198.6601,198.9131,5960.0
2022-06-01 11:00:00,204.37,204.49,203.94,204.13,5553.0,198.8352,198.952,198.4169,198.6017,5553.0
2022-06-01 11:05:00,203.95,204.31,203.95,204.09,2264.0,198.4266,198.7769,198.4266,198.5628,2264.0
2022-06-01 11:10:00,203.95,204.21,203.65,203.65,4050.0,198.4266,198.6796,198.1347,198.1347,4050.0
2022-06-01 11:15:00,203.85,203.85,203.46,203.63,4435.0,198.3293,198.3293,197.9499,198.1153,4435.0
2022-06-01 11:20:00,203.52,203.94,203.31,203.31,4021.0,198.0083,198.4169,197.8039,197.8039,4021.0
2022-06-01 11:25:00,202.98,203.2,202.94,203.2,1100.0,197.4829,197.6969,197.444,197.6969,1100.0
2022-06-01 11:30:00,203.19,203.55,203.07,203.09,2200.0,197.6872,198.0374,197.5704,197.5899,2200.0
2022-06-01 11:35:00,202.9,203.03,202.8,202.8,1165.0,197.405,197.5315,197.3078,197.3078,1165.0
2022-06-01 11:40:00,202.92,202.92,202.17,202.3,1343.0,197.4245,197.4245,196.6948,196.8213,1343.0
2022-06-01 11:45:00,202.33,202.51,202.28,202.44,1300.0,196.8505,197.0256,196.8018,196.9575,1300.0
2022-06-01 11:50:00,202.41,202.62,202.41,202.62,700.0,196.9283,197.1326,196.9283,197.1326,700.0
2022-06-01 11:55:00,202.5,202.52,202.0,202.0,1200.0,197.0159,197.0353,196.5294,196.5294,1200.0
2022-06-01 12:00:00,201.69,201.85,201.67,201.67,600.0,196.2278,196.3835,196.2084,196.2084,600.0
2022-06-01 12:05:00,201.9,202.1,201.9,202.09,1281.0,196.4321,196.6267,196.4321,196.617,1281.0
2022-06-01 12:10:00,201.89,201.89,201.51,201.67,1206.0,196.4224,196.4224,196.0527,196.2084,1206.0
2022-06-01 12:15:00,201.84,202.14,201.73,201.84,2024.0,196.3738,196.6656,196.2667,196.3738,2024.0
2022-06-01 12:20:00,201.93,202.07,201.88,202.06,901.0,196.4613,196.5975,196.4127,196.5878,901.0
2022-06-01 12:25:00,201.93,202.46,201.92,202.46,6000.0,196.4613,196.977,196.4516,196.977,6000.0
2022-06-01 12:30:00,202.32,202.77,202.25,202.53,1409.0,196.8408,197.2786,196.7726,197.0451,1409.0
2022-06-01 12:35:00,202.65,202.65,202.34,202.34,716.0,197.1618,197.1618,196.8602,196.8602,716.0
2022-06-01 12:40:00,202.48,202.63,202.4,202.42,2518.0,196.9964,197.1424,196.9186,196.938,2518.0
2022-06-01 12:45:00,202.4,202.5,202.03,202.06,3414.0,196.9186,197.0159,196.5586,196.5878,3414.0
2022-06-01 12:50:00,202.09,202.47,202.09,202.47,1300.0,196.617,196.9867,196.617,196.9867,1300.0
2022-06-01 12:55:00,202.33,202.63,202.3,202.63,730.0,196.8505,197.1424,196.8213,197.1424,730.0
2022-06-01 13:00:00,202.43,202.54,202.32,202.41,1716.0,196.9478,197.0548,196.8408,196.9283,1716.0
2022-06-01 13:05:00,202.38,202.79,202.37,202.69,1901.0,196.8991,197.298,196.8894,197.2007,1901.0
2022-06-01 13:10:00,202.63,202.7,202.17,202.26,2332.0,197.1424,197.2105,196.6948,196.7824,2332.0
2022-06-01 13:15:00,202.1,202.43,202.1,202.42,2600.0,196.6267,196.9478,196.6267,196.938,2600.0
2022-06-01 13:20:00,202.46,202.76,202.45,202.5,2508.0,196.977,197.2688,196.9672,197.0159,2508.0
2022-06-01 13:25:00,202.68,202.87,202.58,202.64,2888.0,197.191,197.3759,197.0937,197.1521,2888.0
2022-06-01 13:30:00,202.57,202.73,202.28,202.62,3803.0,197.084,197.2396,196.8018,197.1326,3803.0
2022-06-01 13:35:00,202.71,203.12,202.64,203.0,1890.0,197.2202,197.6191,197.1521,197.5023,1890.0
2022-06-01 13:40:00,203.03,203.27,203.0,203.27,1622.0,197.5315,197.765,197.5023,197.765,1622.0
2022-06-01 13:45:00,203.36,203.47,203.21,203.21,700.0,197.8526,197.9596,197.7067,197.7067,700.0
2022-06-01 13:50:00,203.18,203.18,202.63,202.83,1572.0,197.6775,197.6775,197.1424,197.3369,1572.0
2022-06-01 13:55:00,203.0,203.21,202.87,202.93,1312.0,197.5023,197.7067,197.3759,197.4342,1312.0
2022-06-01 14:00:00,203.01,203.14,202.9,202.9,1301.0,197.5121,197.6385,197.405,197.405,1301.0
2022-06-01 14:05:00,203.13,203.27,202.92,203.12,2017.0,197.6288,197.765,197.4245,197.6191,2017.0
2022-06-01 14:10:00,203.08,203.08,202.85,202.85,854.0,197.5802,197.5802,197.3564,197.3564,854.0
2022-06-01 14:15:00,202.8,203.15,202.8,202.96,1100.0,197.3078,197.6483,197.3078,197.4634,1100.0
2022-06-01 14:20:00,203.04,203.73,203.01,203.43,2529.0,197.5413,198.2126,197.5121,197.9207,2529.0
2022-06-01 14:25:00,203.65,204.2,203.65,203.96,1337.0,198.1347,198.6698,198.1347,198.4363,1337.0
2022-06-01 14:30:00,203.93,204.38,203.9,204.38,1500.0,198.4072,198.845,198.378,198.845,1500.0
2022-06-01 14:35:00,204.27,204.45,204.06,204.06,2659.0,198.7379,198.9131,198.5336,198.5336,2659.0
2022-06-01 14:40:00,204.08,204.55,204.02,204.55,4481.0,198.5531,199.0104,198.4947,199.0104,4481.0
2022-06-01 14:45:00,204.73,204.73,204.1,204.17,2309.0,199.1855,199.1855,198.5725,198.6407,2309.0
2022-06-01 14:50:00,204.19,204.38,203.86,203.86,2214.0,198.6601,198.845,198.339,198.339,2214.0
2022-06-01 14:55:00,203.99,204.2,203.9,204.04,1500.0,198.4655,198.6698,198.378,198.5142,1500.0
2022-06-01 15:00:00,203.92,204.22,203.78,204.04,2457.0,198.3974,198.6893,198.2612,198.5142,2457.0
2022-06-01 15:05:00,204.12,204.39,204.01,204.3,2589.0,198.592,198.8547,198.485,198.7671,2589.0
2022-06-01 15:10:00,204.24,204.67,204.08,204.59,3518.0,198.7088,199.1271,198.5531,199.0493,3518.0
2022-06-01 15:15:00,204.47,204.8,204.41,204.57,2689.0,198.9325,199.2536,198.8742,199.0298,2689.0
2022-06-01 15:20:00,204.71,204.79,204.4,204.45,3527.0,199.166,199.2439,198.8644,198.9131,3527.0
2022-06-01 15:25:00,204.6,204.6,204.29,204.31,2398.0,199.059,199.059,198.7574,198.7769,2398.0
2022-06-01 15:30:00,204.21,204.23,203.93,204.01,6743.0,198.6796,198.699,198.4072,198.485,6743.0
2022-06-01 15:35:00,204.03,204.34,203.8,204.2,5249.0,198.5044,198.806,198.2807,198.6698,5249.0
2022-06-01 15:40:00,204.21,204.35,204.02,204.02,5036.0,198.6796,198.8158,198.4947,198.4947,5036.0
2022-06-01 15:45:00,203.98,203.98,203.52,203.63,14743.0,198.4558,198.4558,198.0083,198.1153,14743.0
2022-06-01 15:50:00,203.75,204.0,203.33,203.45,13595.0,198.232,198.4753,197.8234,197.9402,13595.0
2022-06-01 15:55:00,203.43,203.49,202.67,202.77,41330.0,197.9207,197.9791,197.1813,197.2786,41330.0
2022-06-02 09:30:00,203.0,203.47,202.05,203.09,9060.0,197.5023,197.9596,196.5781,197.5899,9060.0
2022-06-02 09:35:00,202.44,203.18,202.36,202.9,1601.0,196.9575,197.6775,196.8797,197.405,1601.0
2022-06-02 09:40:00,203.07,203.96,202.44,203.96,700.0,197.5704,198.4363,196.9575,198.4363,700.0
2022-06-02 09:45:00,203.78,204.03,203.17,203.36,1200.0,198.2612,198.5044,197.6677,197.8526,1200.0
2022-06-02 09:50:00,203.42,203.42,202.46,202.46,823.0,197.911,197.911,196.977,196.977,823.0
2022-06-02 09:55:00,202.46,202.46,202.46,202.46,0.0,196.977,196.977,196.977,196.977,0.0
2022-06-02 10:00:00,202.55,202.82,202.55,202.82,613.0,197.0645,197.3272,197.0645,197.3272,613.0
2022-06-02 10:05:00,203.34,203.34,203.18,203.18,200.0,197.8331,197.8331,197.6775,197.6775,200.0
2022-06-02 10:10:00,204.06,204.99,204.06,204.92,503.0,198.5336,199.4384,198.5336,199.3703,503.0
2022-06-02 10:15:00,204.99,205.04,204.26,204.26,1000.0,199.4384,199.4871,198.7282,198.7282,1000.0
2022-06-02 10:20:00,204.46,204.47,203.65,203.7,1712.0,198.9228,198.9325,198.1347,198.1834,1712.0
2022-06-02 10:25:00,204.15,204.16,203.65,203.9,607.0,198.6212,198.6309,198.1347,198.378,607.0
2022-06-02 10:30:00,204.37,205.2,204.37,204.94,2361.0,198.8352,199.6428,198.8352,199.3898,2361.0
2022-06-02 10:35:00,204.85,205.04,204.72,204.83,2712.0,199.3022,199.4871,199.1758,199.2828,2712.0
2022-06-02 10:40:00,204.82,204.97,204.74,204.93,1404.0,199.273,199.419,199.1952,199.3801,1404.0
2022-06-02 10:45:00,204.9,205.0,204.71,204.75,1692.0,199.3509,199.4482,199.166,199.2049,1692.0
2022-06-02 10:50:00,204.76,204.87,204.69,204.7,633.0,199.2147,199.3217,199.1466,199.1563,633.0
2022-06-02 10:55:00,204.73,205.34,204.72,205.34,801.0,199.1855,199.779,199.1758,199.779,801.0
2022-06-02 11:00:00,205.32,205.55,205.3,205.55,700.0,199.7595,199.9833,199.74,199.9833,700.0
2022-06-02 11:05:00,205.46,205.47,205.37,205.47,500.0,199.8957,199.9054,199.8082,199.9054,500.0
2022-06-02 11:10:00,205.6,206.03,205.6,205.89,1450.0,200.0319,200.4503,200.0319,200.3141,1450.0
2022-06-02 11:15:00,206.1,206.34,206.1,206.14,938.0,200.5184,200.7519,200.5184,200.5573,938.0
2022-06-02 11:20:00,206.18,206.18,205.98,206.12,1200.0,200.5962,200.5962,200.4016,200.5378,1200.0
2022-06-02 11:25:00,206.08,206.28,206.0,206.01,1986.0,200.4989,200.6935,200.4211,200.4308,1986.0
2022-06-02 11:30:00,205.93,205.93,205.93,205.93,100.0,200.353,200.353,200.353,200.353,100.0
2022-06-02 11:35:00,205.97,205.97,205.72,205.72,702.0,200.3919,200.3919,200.1487,200.1487,702.0
2022-06-02 11:40:00,205.68,206.44,205.68,206.38,2121.0,200.1098,200.8492,200.1098,200.7908,2121.0
2022-06-02 11:45:00,206.69,207.14,206.69,207.14,1004.0,201.0924,201.5302,201.0924,201.5302,1004.0
2022-06-02 11:50:00,207.27,207.45,207.09,207.1,1724.0,201.6567,201.8318,201.4816,201.4913,1724.0
2022-06-02 11:55:00,207.23,207.24,206.77,206.78,1364.0,201.6178,201.6275,201.1702,201.18,1364.0
2022-06-02 12:00:00,206.63,207.04,206.52,207.04,2048.0,201.034,201.4329,200.927,201.4329,2048.0
2022-06-02 12:05:00,207.09,207.19,206.85,206.9,1513.0,201.4816,201.5789,201.2481,201.2967,1513.0
2022-06-02 12:10:00,207.0,207.03,206.72,206.9,1520.0,201.394,201.4232,201.1216,201.2967,1520.0
2022-06-02 12:15:00,207.08,207.32,207.08,207.24,400.0,201.4718,201.7053,201.4718,201.6275,400.0
2022-06-02 12:20:00,207.37,207.73,207.31,207.66,1340.0,201.754,202.1042,201.6956,202.0361,1340.0
2022-06-02 12:25:00,207.9,207.9,207.69,207.85,500.0,202.2696,202.2696,202.0653,202.221,500.0
2022-06-02 12:30:00,207.99,208.09,207.48,207.75,2434.0,202.3572,202.4545,201.861,202.1237,2434.0
2022-06-02 12:35:00,207.79,207.95,207.71,207.78,1369.0,202.1626,202.3183,202.0848,202.1529,1369.0
2022-06-02 12:40:00,207.84,207.86,207.42,207.47,3125.0,202.2113,202.2307,201.8026,201.8513,3125.0
2022-06-02 12:45:00,207.55,207.67,207.41,207.59,2011.0,201.9291,202.0459,201.7929,201.968,2011.0
2022-06-02 12:50:00,207.71,207.97,207.69,207.97,2194.0,202.0848,202.3377,202.0653,202.3377,2194.0
2022-06-02 12:55:00,207.99,208.04,207.56,207.87,3963.0,202.3572,202.4058,201.9388,202.2404,3963.0
2022-06-02 13:00:00,207.82,207.94,207.72,207.94,1175.0,202.1918,202.3086,202.0945,202.3086,1175.0
2022-06-02 13:05:00,207.89,208.04,207.67,207.67,1456.0,202.2599,202.4058,202.0459,202.0459,1456.0
2022-06-02 13:10:00,207.74,207.97,207.55,207.84,2880.0,202.114,202.3377,201.9291,202.2113,2880.0
2022-06-02 13:15:00,207.97,207.97,207.7,207.89,1028.0,202.3377,202.3377,202.0751,202.2599,1028.0
2022-06-02 13:20:00,207.95,208.27,207.87,208.24,2288.0,202.3183,202.6296,202.2404,202.6004,2288.0
2022-06-02 13:25:00,208.33,208.33,207.82,208.13,2650.0,202.688,202.688,202.1918,202.4934,2650.0
2022-06-02 13:30:00,208.26,208.6,208.24,208.4,2002.0,202.6199,202.9507,202.6004,202.7561,2002.0
2022-06-02 13:35:00,208.4,208.53,208.4,208.41,1000.0,202.7561,202.8826,202.7561,202.7658,1000.0
2022-06-02 13:40:00,208.45,208.65,208.4,208.65,1184.0,202.8047,202.9993,202.7561,202.9993,1184.0
2022-06-02 13:45:00,208.78,209.13,208.65,209.11,2468.0,203.1258,203.4663,202.9993,203.4469,2468.0
2022-06-02 13:50:00,209.24,209.3,209.1,209.16,2413.0,203.5733,203.6317,203.4371,203.4955,2413.0
2022-06-02 13:55:00,209.02,209.2,208.86,209.18,1748.0,203.3593,203.5344,203.2036,203.515,1748.0
2022-06-02 14:00:00,209.14,209.15,208.94,209.1,700.0,203.4761,203.4858,203.2815,203.4371,700.0
2022-06-02 14:05:00,209.31,209.48,208.98,209.35,2723.0,203.6414,203.8068,203.3204,203.6804,2723.0
2022-06-02 14:10:00,209.28,209.42,208.96,209.04,2637.0,203.6123,203.7485,203.3009,203.3788,2637.0
2022-06-02 14:15:00,209.09,209.1,208.96,208.97,1114.0,203.4274,203.4371,203.3009,203.3107,1114.0
2022-06-02 14:20:00,208.85,209.13,208.72,209.12,2977.0,203.1939,203.4663,203.0674,203.4566,2977.0
2022-06-02 14:25:00,209.09,209.18,209.02,209.07,679.0,203.4274,203.515,203.3593,203.4079,679.0
2022-06-02 14:30:00,209.25,209.61,209.16,209.61,1390.0,203.5831,203.9333,203.4955,203.9333,1390.0
2022-06-02 14:35:00,209.52,209.88,209.44,209.84,1601.0,203.8458,204.196,203.7679,204.1571,1601.0
2022-06-02 14:40:00,209.81,209.87,209.65,209.65,1254.0,204.1279,204.1863,203.9722,203.9722,1254.0
2022-06-02 14:45:00,209.75,209.8,209.43,209.44,1700.0,204.0695,204.1182,203.7582,203.7679,1700.0
2022-06-02 14:50:00,209.33,209.9,209.24,209.9,2346.0,203.6609,204.2155,203.5733,204.2155,2346.0
2022-06-02 14:55:00,209.78,209.82,209.61,209.62,1300.0,204.0987,204.1376,203.9333,203.9431,1300.0
2022-06-02 15:00:00,209.64,209.85,209.63,209.85,800.0,203.9625,204.1668,203.9528,204.1668,800.0
2022-06-02 15:05:00,209.75,209.93,209.73,209.74,1497.0,204.0695,204.2447,204.0501,204.0598,1497.0
2022-06-02 15:10:00,209.67,210.21,209.63,210.13,3960.0,203.9917,204.5171,203.9528,204.4392,3960.0
2022-06-02 15:15:00,210.09,210.29,210.09,210.23,1584.0,204.4003,204.5949,204.4003,204.5365,1584.0
2022-06-02 15:20:00,210.16,210.28,210.07,210.12,1646.0,204.4684,204.5852,204.3809,204.4295,1646.0
2022-06-02 15:25:00,210.26,210.36,209.87,210.0,2250.0,204.5657,204.663,204.1863,204.3128,2250.0
2022-06-02 15:30:00,209.94,210.17,209.93,210.02,2908.0,204.2544,204.4782,204.2447,204.3322,2908.0
2022-06-02 15:35:00,209.94,210.09,209.7,209.85,5966.0,204.2544,204.4003,204.0209,204.1668,5966.0
2022-06-02 15:40:00,209.95,210.01,209.62,209.82,8108.0,204.2641,204.3225,203.9431,204.1376,8108.0
2022-06-02 15:45:00,209.8,210.93,209.79,210.76,10803.0,204.1182,205.2176,204.1085,205.0522,10803.0
2022-06-02 15:50:00,210.86,211.25,210.45,211.0,17848.0,205.1495,205.5289,204.7506,205.2857,17848.0
2022-06-02 15:55:00,210.92,211.45,210.85,211.35,41561.0,205.2078,205.7235,205.1397,205.6262,41561.0
2022-06-03 09:30:00,209.44,209.44,207.76,207.77,6180.0,203.7679,203.7679,202.1334,202.1432,6180.0
2022-06-03 09:35:00,208.9,209.8,208.62,209.36,2226.0,203.2426,204.1182,202.9701,203.6901,2226.0
2022-06-03 09:40:00,209.4,209.91,208.42,209.0,2330.0,203.729,204.2252,202.7756,203.3398,2330.0
2022-06-03 09:45:00,209.01,209.07,208.38,208.67,2504.0,203.3496,203.4079,202.7366,203.0188,2504.0
2022-06-03 09:50:00,208.73,208.73,207.44,208.38,2108.0,203.0772,203.0772,201.8221,202.7366,2108.0
2022-06-03 09:55:00,209.02,209.68,208.75,209.68,2300.0,203.3593,204.0014,203.0966,204.0014,2300.0
2022-06-03 10:00:00,209.71,209.83,209.35,209.35,718.0,204.0306,204.1474,203.6804,203.6804,718.0
2022-06-03 10:05:00,209.41,210.01,209.19,209.69,1529.0,203.7387,204.3225,203.5247,204.0112,1529.0
2022-06-03 10:10:00,209.24,209.24,208.74,208.94,600.0,203.5733,203.5733,203.0869,203.2815,600.0
2022-06-03 10:15:00,209.08,209.16,208.77,208.86,1400.0,203.4177,203.4955,203.1161,203.2036,1400.0
2022-06-03 10:20:00,208.5,208.72,208.18,208.49,1375.0,202.8534,203.0674,202.5421,202.8437,1375.0
2022-06-03 10:25:00,208.27,208.75,208.26,208.75,1620.0,202.6296,203.0966,202.6199,203.0966,1620.0
2022-06-03 10:30:00,208.88,208.91,208.88,208.91,325.0,203.2231,203.2523,203.2231,203.2523,325.0
2022-06-03 10:35:00,208.76,208.76,207.91,207.91,1106.0,203.1063,203.1063,202.2794,202.2794,1106.0
2022-06-03 10:40:00,207.8,207.8,207.8,207.8,100.0,202.1723,202.1723,202.1723,202.1723,100.0
2022-06-03 10:45:00,208.16,208.2,208.02,208.2,300.0,202.5226,202.5615,202.3864,202.5615,300.0
2022-06-03 10:50:00,207.8,207.8,207.64,207.65,514.0,202.1723,202.1723,202.0167,202.0264,514.0
2022-06-03 10:55:00,207.48,208.03,207.46,208.01,2102.0,201.861,202.3961,201.8416,202.3767,2102.0
2022-06-03 11:00:00,207.41,207.41,207.14,207.14,844.0,201.7929,201.7929,201.5302,201.5302,844.0
2022-06-03 11:05:00,206.64,206.95,206.64,206.87,1900.0,201.0438,201.3454,201.0438,201.2675,1900.0
2022-06-03 11:10:00,206.72,206.87,206.63,206.7,1066.0,201.1216,201.2675,201.034,201.1021,1066.0
2022-06-03 11:15:00,206.46,206.81,206.39,206.81,1882.0,200.8686,201.2092,200.8005,201.2092,1882.0
2022-06-03 11:20:00,206.81,206.81,206.81,206.81,0.0,201.2092,201.2092,201.2092,201.2092,0.0
2022-06-03 11:25:00,206.4,206.4,206.07,206.09,1300.0,200.8103,200.8103,200.4892,200.5087,1300.0
2022-06-03 11:30:00,206.37,206.37,206.37,206.37,100.0,200.7811,200.7811,200.7811,200.7811,100.0
2022-06-03 11:35:00,206.28,206.75,206.27,206.64,1400.0,200.6935,201.1508,200.6838,201.0438,1400.0
2022-06-03 11:40:00,206.9,206.9,206.43,206.43,902.0,201.2967,201.2967,200.8394,200.8394,902.0
2022-06-03 11:45:00,206.87,206.87,206.48,206.49,1489.0,201.2675,201.2675,200.8881,200.8978,1489.0
2022-06-03 11:50:00,206.42,206.67,206.42,206.54,605.0,200.8297,201.0729,200.8297,200.9465,605.0
2022-06-03 11:55:00,206.45,206.45,206.45,206.45,100.0,200.8589,200.8589,200.8589,200.8589,100.0
2022-06-03 12:00:00,206.89,207.24,206.89,207.21,500.0,201.287,201.6275,201.287,201.5983,500.0
2022-06-03 12:05:00,206.94,207.0,206.94,207.0,202.0,201.3356,201.394,201.3356,201.394,202.0
2022-06-03 12:10:00,206.85,207.11,206.74,207.08,609.0,201.2481,201.501,201.1411,201.4718,609.0
2022-06-03 12:15:00,207.09,207.37,207.08,207.23,807.0,201.4816,201.754,201.4718,201.6178,807.0
2022-06-03 12:20:00,206.66,207.26,206.65,207.26,977.0,201.0632,201.647,201.0535,201.647,977.0
2022-06-03 12:25:00,207.26,207.26,207.26,207.26,0.0,201.647,201.647,201.647,201.647,0.0
2022-06-03 12:30:00,207.21,207.21,206.67,206.74,1283.0,201.5983,201.5983,201.0729,201.1411,1283.0
2022-06-03 12:35:00,206.71,206.89,206.7,206.89,1051.0,201.1119,201.287,201.1021,201.287,1051.0
2022-06-03 12:40:00,206.81,206.81,206.79,206.79,200.0,201.2092,201.2092,201.1897,201.1897,200.0
2022-06-03 12:45:00,206.99,207.33,206.99,207.1,2833.0,201.3843,201.7151,201.3843,201.4913,2833.0
2022-06-03 12:50:00,206.79,206.79,206.79,206.79,200.0,201.1897,201.1897,201.1897,201.1897,200.0
2022-06-03 12:55:00,206.83,207.29,206.83,207.28,1312.0,201.2286,201.6762,201.2286,201.6664,1312.0
2022-06-03 13:00:00,207.34,208.27,207.34,208.27,1661.0,201.7248,202.6296,201.7248,202.6296,1661.0
2022-06-03 13:05:00,208.13,208.13,208.13,208.13,100.0,202.4934,202.4934,202.4934,202.4934,100.0
2022-06-03 13:10:00,207.78,207.97,207.64,207.7,923.0,202.1529,202.3377,202.0167,202.0751,923.0
2022-06-03 13:15:00,207.55,208.2,207.26,207.49,6307.0,201.9291,202.5615,201.647,201.8707,6307.0
2022-06-03 13:20:00,207.55,207.55,207.55,207.55,100.0,201.9291,201.9291,201.9291,201.9291,100.0
2022-06-03 13:25:00,207.45,207.6,207.37,207.6,700.0,201.8318,201.9778,201.754,201.9778,700.0
2022-06-03 13:30:00,207.42,207.52,207.32,207.51,942.0,201.8026,201.8999,201.7053,201.8902,942.0
2022-06-03 13:35:00,207.59,207.78,207.52,207.78,1003.0,201.968,202.1529,201.8999,202.1529,1003.0
2022-06-03 13:40:00,207.61,207.86,207.28,207.67,13516.0,201.9875,202.2307,201.6664,202.0459,13516.0
2022-06-03 13:45:00,207.44,207.57,207.42,207.52,502.0,201.8221,201.9486,201.8026,201.8999,502.0
2022-06-03 13:50:00,207.53,208.01,207.53,207.73,4823.0,201.9097,202.3767,201.9097,202.1042,4823.0
2022-06-03 13:55:00,207.6,207.61,207.49,207.53,510.0,201.9778,201.9875,201.8707,201.9097,510.0
2022-06-03 14:00:00,207.4,207.42,207.34,207.41,815.0,201.7832,201.8026,201.7248,201.7929,815.0
2022-06-03 14:05:00,207.44,207.53,207.3,207.31,1945.0,201.8221,201.9097,201.6859,201.6956,1945.0
2022-06-03 14:10:00,207.4,207.86,207.4,207.86,5400.0,201.7832,202.2307,201.7832,202.2307,5400.0
2022-06-03 14:15:00,207.87,208.03,207.33,207.93,30531.0,202.2404,202.3961,201.7151,202.2988,30531.0
2022-06-03 14:20:00,207.78,207.79,207.1,207.1,2000.0,202.1529,202.1626,201.4913,201.4913,2000.0
2022-06-03 14:25:00,207.06,207.48,207.06,207.48,1519.0,201.4524,201.861,201.4524,201.861,1519.0
2022-06-03 14:30:00,207.71,207.73,207.46,207.71,1400.0,202.0848,202.1042,201.8416,202.0848,1400.0
2022-06-03 14:35:00,207.61,207.63,207.32,207.42,700.0,201.9875,202.0069,201.7053,201.8026,700.0
2022-06-03 14:40:00,207.38,207.59,207.33,207.58,1112.0,201.7637,201.968,201.7151,201.9583,1112.0
2022-06-03 14:45:00,207.49,207.74,207.45,207.73,1626.0,201.8707,202.114,201.8318,202.1042,1626.0
2022-06-03 14:50:00,207.79,207.82,207.72,207.76,920.0,202.1626,202.1918,202.0945,202.1334,920.0
2022-06-03 14:55:00,207.66,207.84,207.66,207.84,601.0,202.0361,202.2113,202.0361,202.2113,601.0
2022-06-03 15:00:00,207.9,207.9,207.74,207.76,900.0,202.2696,202.2696,202.114,202.1334,900.0
2022-06-03 15:05:00,207.81,207.85,207.32,207.32,1350.0,202.1821,202.221,201.7053,201.7053,1350.0
2022-06-03 15:10:00,207.38,207.46,207.11,207.31,1400.0,201.7637,201.8416,201.501,201.6956,1400.0
2022-06-03 15:15:00,207.15,207.21,207.03,207.15,3138.0,201.5399,201.5983,201.4232,201.5399,3138.0
2022-06-03 15:20:00,207.15,207.53,207.15,207.53,3690.0,201.5399,201.9097,201.5399,201.9097,3690.0
2022-06-03 15:25:00,207.51,207.93,207.5,207.93,2798.0,201.8902,202.2988,201.8805,202.2988,2798.0
2022-06-03 15:30:00,208.08,208.08,207.81,207.85,2892.0,202.4448,202.4448,202.1821,202.221,2892.0
2022-06-03 15:35:00,207.77,208.2,207.68,208.06,3714.0,202.1432,202.5615,202.0556,202.4253,3714.0
2022-06-03 15:40:00,208.08,208.36,207.92,208.01,8100.0,202.4448,202.7172,202.2891,202.3767,8100.0
2022-06-03 15:45:00,207.98,208.12,207.65,207.82,10332.0,202.3475,202.4837,202.0264,202.1918,10332.0
2022-06-03 15:50:00,207.89,208.68,207.69,208.68,20018.0,202.2599,203.0285,202.0653,203.0285,20018.0
2022-06-03 15:55:00,208.72,208.86,208.18,208.23,44258.0,203.0674,203.2036,202.5421,202.5907,44258.0
2022-06-06 09:30:00,212.96,212.96,210.67,211.37,14233.0,207.1926,207.1926,204.9646,205.6457,14233.0
2022-06-06 09:35:00,210.77,211.13,210.37,210.61,2504.0,205.0619,205.4122,204.6727,204.9062,2504.0
2022-06-06 09:40:00,210.66,212.25,210.66,211.92,4412.0,204.9549,206.5018,204.9549,206.1808,4412.0
2022-06-06 09:45:00,211.92,212.18,211.08,211.38,3950.0,206.1808,206.4337,205.3635,205.6554,3950.0
2022-06-06 09:50:00,211.57,212.42,211.34,212.4,2500.0,205.8402,206.6672,205.6165,206.6478,2500.0
2022-06-06 09:55:00,212.13,212.76,212.05,212.76,2772.0,206.3851,206.998,206.3072,206.998,2772.0
2022-06-06 10:00:00,212.53,213.85,212.53,213.74,3203.0,206.7742,208.0585,206.7742,207.9515,3203.0
2022-06-06 10:05:00,213.83,214.08,213.83,213.87,3189.0,208.039,208.2823,208.039,208.078,3189.0
2022-06-06 10:10:00,213.87,213.87,213.22,213.48,3528.0,208.078,208.078,207.4456,207.6985,3528.0
2022-06-06 10:15:00,213.47,213.59,212.89,212.97,3300.0,207.6888,207.8055,207.1245,207.2023,3300.0
2022-06-06 10:20:00,212.98,213.17,212.53,212.53,4536.0,207.2121,207.3969,206.7742,206.7742,4536.0
2022-06-06 10:25:00,212.65,213.04,212.37,212.93,2410.0,206.891,207.2704,206.6186,207.1634,2410.0
2022-06-06 10:30:00,213.12,213.65,212.94,213.65,2618.0,207.3483,207.8639,207.1731,207.8639,2618.0
2022-06-06 10:35:00,213.68,214.01,213.47,214.01,2900.0,207.8931,208.2142,207.6888,208.2142,2900.0
2022-06-06 10:40:00,214.06,214.06,213.56,213.69,900.0,208.2628,208.2628,207.7764,207.9028,900.0
2022-06-06 10:45:00,213.65,213.72,213.49,213.49,1800.0,207.8639,207.932,207.7082,207.7082,1800.0
2022-06-06 10:50:00,213.66,213.84,213.27,213.28,1696.0,207.8736,208.0488,207.4942,207.5039,1696.0
2022-06-06 10:55:00,213.31,213.7,213.13,213.47,1100.0,207.5331,207.9126,207.358,207.6888,1100.0
2022-06-06 11:00:00,213.72,213.85,213.7,213.73,1410.0,207.932,208.0585,207.9126,207.9417,1410.0
2022-06-06 11:05:00,213.83,213.83,213.1,213.14,1900.0,208.039,208.039,207.3288,207.3677,1900.0
2022-06-06 11:10:00,212.99,212.99,212.24,212.34,3904.0,207.2218,207.2218,206.4921,206.5894,3904.0
2022-06-06 11:15:00,212.3,212.31,211.55,211.55,2355.0,206.5505,206.5602,205.8208,205.8208,2355.0
2022-06-06 11:20:00,211.37,211.5,211.26,211.31,997.0,205.6457,205.7721,205.5386,205.5873,997.0
2022-06-06 11:25:00,211.56,211.56,211.17,211.2,2376.0,205.8305,205.8305,205.4511,205.4803,2376.0
2022-06-06 11:30:00,211.24,211.31,211.07,211.07,1800.0,205.5192,205.5873,205.3538,205.3538,1800.0
2022-06-06 11:35:00,210.97,211.14,210.97,211.14,717.0,205.2565,205.4219,205.2565,205.4219,717.0
2022-06-06 11:40:00,211.22,211.74,211.22,211.65,500.0,205.4997,206.0056,205.4997,205.9181,500.0
2022-06-06 11:45:00,211.84,211.96,211.44,211.44,3121.0,206.1029,206.2197,205.7138,205.7138,3121.0
2022-06-06 11:50:00,211.4,211.84,211.4,211.51,1781.0,205.6748,206.1029,205.6748,205.7819,1781.0
2022-06-06 11:55:00,211.67,211.76,211.54,211.72,1011.0,205.9375,206.0251,205.8111,205.9862,1011.0
2022-06-06 12:00:00,211.7,211.79,210.62,210.62,436.0,205.9667,206.0543,204.916,204.916,436.0
2022-06-06 12:05:00,210.67,210.8,210.56,210.8,600.0,204.9646,205.0911,204.8576,205.0911,600.0
2022-06-06 12:10:00,210.27,210.27,210.24,210.24,200.0,204.5755,204.5755,204.5463,204.5463,200.0
2022-06-06 12:15:00,210.21,210.61,210.17,210.61,945.0,204.5171,204.9062,204.4782,204.9062,945.0
2022-06-06 12:20:00,210.72,210.72,210.46,210.53,1700.0,205.0133,205.0133,204.7603,204.8284,1700.0
2022-06-06 12:25:00,210.39,210.45,210.35,210.35,1207.0,204.6922,204.7506,204.6533,204.6533,1207.0
2022-06-06 12:30:00,210.27,210.48,210.19,210.44,500.0,204.5755,204.7798,204.4976,204.7408,500.0
2022-06-06 12:35:00,210.63,210.63,210.34,210.44,2310.0,204.9257,204.9257,204.6436,204.7408,2310.0
2022-06-06 12:40:00,210.66,210.76,210.66,210.76,300.0,204.9549,205.0522,204.9549,205.0522,300.0
2022-06-06 12:45:00,210.76,210.85,210.64,210.65,800.0,205.0522,205.1397,204.9354,204.9452,800.0
2022-06-06 12:50:00,210.41,210.51,210.41,210.47,300.0,204.7117,204.809,204.7117,204.77,300.0
2022-06-06 12:55:00,210.61,210.74,210.61,210.74,1098.0,204.9062,205.0327,204.9062,205.0327,1098.0
2022-06-06 13:00:00,210.77,210.77,210.58,210.58,1400.0,205.0619,205.0619,204.8771,204.8771,1400.0
2022-06-06 13:05:00,210.61,210.81,210.6,210.7,1501.0,204.9062,205.1008,204.8965,204.9938,1501.0
2022-06-06 13:10:00,210.75,210.95,210.61,210.95,1594.0,205.0425,205.237,204.9062,205.237,1594.0
2022-06-06 13:15:00,210.76,210.82,210.49,210.73,2575.0,205.0522,205.1106,204.7895,205.023,2575.0
2022-06-06 13:20:00,210.96,210.96,210.74,210.82,800.0,205.2468,205.2468,205.0327,205.1106,800.0
2022-06-06 13:25:00,210.82,210.93,210.64,210.64,2000.0,205.1106,205.2176,204.9354,204.9354,2000.0
2022-06-06 13:30:00,210.66,210.68,210.65,210.68,200.0,204.9549,204.9743,204.9452,204.9743,200.0
2022-06-06 13:35:00,210.44,210.94,210.44,210.94,2402.0,204.7408,205.2273,204.7408,205.2273,2402.0
2022-06-06 13:40:00,210.82,211.23,210.79,211.23,2500.0,205.1106,205.5095,205.0814,205.5095,2500.0
2022-06-06 13:45:00,211.3,211.3,210.78,210.98,2661.0,205.5776,205.5776,205.0716,205.2662,2661.0
2022-06-06 13:50:00,211.09,211.17,210.79,210.96,2220.0,205.3732,205.4511,205.0814,205.2468,2220.0
2022-06-06 13:55:00,210.97,211.14,210.78,210.96,1096.0,205.2565,205.4219,205.0716,205.2468,1096.0
2022-06-06 14:00:00,211.09,211.09,210.46,210.54,3169.0,205.3732,205.3732,204.7603,204.8381,3169.0
2022-06-06 14:05:00,210.56,210.61,210.47,210.47,850.0,204.8576,204.9062,204.77,204.77,850.0
2022-06-06 14:10:00,210.37,210.37,210.09,210.22,507.0,204.6727,204.6727,204.4003,204.5268,507.0
2022-06-06 14:15:00,210.25,210.26,209.9,210.03,900.0,204.556,204.5657,204.2155,204.342,900.0
2022-06-06 14:20:00,209.78,209.78,209.43,209.56,600.0,204.0987,204.0987,203.7582,203.8847,600.0
2022-06-06 14:25:00,209.63,209.64,209.47,209.48,1920.0,203.9528,203.9625,203.7971,203.8068,1920.0
2022-06-06 14:30:00,209.58,209.69,209.49,209.69,1542.0,203.9041,204.0112,203.8166,204.0112,1542.0
2022-06-06 14:35:00,209.73,209.73,209.46,209.65,991.0,204.0501,204.0501,203.7874,203.9722,991.0
2022-06-06 14:40:00,209.77,209.98,209.76,209.93,1006.0,204.089,204.2933,204.0793,204.2447,1006.0
2022-06-06 14:45:00,210.05,210.22,209.77,209.77,1000.0,204.3614,204.5268,204.089,204.089,1000.0
2022-06-06 14:50:00,209.48,210.14,209.47,210.14,1950.0,203.8068,204.449,203.7971,204.449,1950.0
2022-06-06 14:55:00,209.88,209.96,209.79,209.79,542.0,204.196,204.2738,204.1085,204.1085,542.0
2022-06-06 15:00:00,209.58,210.09,209.58,210.09,2160.0,203.9041,204.4003,203.9041,204.4003,2160.0
2022-06-06 15:05:00,210.19,210.19,209.99,210.09,600.0,204.4976,204.4976,204.303,204.4003,600.0
2022-06-06 15:10:00,209.98,210.07,209.76,209.88,1435.0,204.2933,204.3809,204.0793,204.196,1435.0
2022-06-06 15:15:00,209.68,209.94,209.68,209.74,1638.0,204.0014,204.2544,204.0014,204.0598,1638.0
2022-06-06 15:20:00,209.4,209.8,209.37,209.63,1953.0,203.729,204.1182,203.6998,203.9528,1953.0
2022-06-06 15:25:00,209.63,209.63,209.38,209.41,2130.0,203.9528,203.9528,203.7096,203.7387,2130.0
2022-06-06 15:30:00,209.35,209.64,209.29,209.37,3602.0,203.6804,203.9625,203.622,203.6998,3602.0
2022-06-06 15:35:00,209.33,209.46,209.18,209.44,10545.0,203.6609,203.7874,203.515,203.7679,10545.0
2022-06-06 15:40:00,209.42,210.45,209.41,210.45,9087.0,203.7485,204.7506,203.7387,204.7506,9087.0
2022-06-06 15:45:00,210.51,210.7,210.18,210.38,9009.0,204.809,204.9938,204.4879,204.6825,9009.0
2022-06-06 15:50:00,210.61,211.0,210.36,210.87,19769.0,204.9062,205.2857,204.663,205.1592,19769.0
2022-06-06 15:55:00,210.87,211.24,210.6,210.87,40897.0,205.1592,205.5192,204.8965,205.1592,40897.0
2022-06-07 09:30:00,208.01,208.81,207.75,208.56,5885.0,202.3767,203.155,202.1237,202.9118,5885.0
2022-06-07 09:35:00,208.64,210.26,208.29,210.26,4423.0,202.9896,204.5657,202.6491,204.5657,4423.0
2022-06-07 09:40:00,210.27,210.32,209.23,209.44,2415.0,204.5755,204.6241,203.5636,203.7679,2415.0
2022-06-07 09:45:00,209.77,209.89,209.42,209.42,1800.0,204.089,204.2057,203.7485,203.7485,1800.0
2022-06-07 09:50:00,209.4,209.81,208.47,208.48,1900.0,203.729,204.1279,202.8242,202.8339,1900.0
2022-06-07 09:55:00,208.78,208.79,208.17,208.17,700.0,203.1258,203.1355,202.5323,202.5323,700.0
2022-06-07 10:00:00,208.47,208.93,208.47,208.67,700.0,202.8242,203.2717,202.8242,203.0188,700.0
2022-06-07 10:05:00,208.4,208.41,207.79,208.06,1500.0,202.7561,202.7658,202.1626,202.4253,1500.0
2022-06-07 10:10:00,208.03,208.03,207.51,207.59,1300.0,202.3961,202.3961,201.8902,201.968,1300.0
2022-06-07 10:15:00,207.32,208.12,207.32,207.77,2088.0,201.7053,202.4837,201.7053,202.1432,2088.0
2022-06-07 10:20:00,208.06,208.41,207.86,208.34,969.0,202.4253,202.7658,202.2307,202.6977,969.0
2022-06-07 10:25:00,208.49,209.97,208.49,209.97,2410.0,202.8437,204.2836,202.8437,204.2836,2410.0
2022-06-07 10:30:00,209.59,210.53,209.59,210.43,3475.0,203.9139,204.8284,203.9139,204.7311,3475.0
2022-06-07 10:35:00,210.42,211.41,210.39,211.0,2571.0,204.7214,205.6846,204.6922,205.2857,2571.0
2022-06-07 10:40:00,211.06,211.19,210.87,211.09,1820.0,205.3441,205.4705,205.1592,205.3732,1820.0
2022-06-07 10:45:00,211.24,212.04,211.23,211.81,2409.0,205.5192,206.2975,205.5095,206.0737,2409.0
2022-06-07 10:50:00,211.92,211.92,211.73,211.9,1700.0,206.1808,206.1808,205.9959,206.1613,1700.0
2022-06-07 10:55:00,211.88,212.21,211.78,211.78,3000.0,206.1418,206.4629,206.0446,206.0446,3000.0
2022-06-07 11:00:00,211.81,212.0,211.81,211.9,1360.0,206.0737,206.2586,206.0737,206.1613,1360.0
2022-06-07 11:05:00,211.77,211.78,210.99,211.3,2100.0,206.0348,206.0446,205.276,205.5776,2100.0
2022-06-07 11:10:00,211.43,211.51,211.28,211.44,1000.0,205.704,205.7819,205.5581,205.7138,1000.0
2022-06-07 11:15:00,211.67,211.96,211.57,211.58,1136.0,205.9375,206.2197,205.8402,205.85,1136.0
2022-06-07 11:20:00,211.27,211.43,211.11,211.43,400.0,205.5484,205.704,205.3927,205.704,400.0
2022-06-07 11:25:00,211.24,211.26,210.65,210.77,1200.0,205.5192,205.5386,204.9452,205.0619,1200.0
2022-06-07 11:30:00,210.63,210.63,210.31,210.34,1108.0,204.9257,204.9257,204.6144,204.6436,1108.0
2022-06-07 11:35:00,210.33,210.58,210.33,210.45,2875.0,204.6338,204.8771,204.6338,204.7506,2875.0
2022-06-07 11:40:00,210.5,210.62,210.47,210.62,400.0,204.7992,204.916,204.77,204.916,400.0
2022-06-07 11:45:00,210.51,210.71,210.44,210.44,1200.0,204.809,205.0035,204.7408,204.7408,1200.0
2022-06-07 11:50:00,210.44,210.49,210.31,210.31,500.0,204.7408,204.7895,204.6144,204.6144,500.0
2022-06-07 11:55:00,210.24,210.85,210.23,210.85,2500.0,204.5463,205.1397,204.5365,205.1397,2500.0
2022-06-07 12:00:00,210.91,211.12,210.86,210.9,1400.0,205.1981,205.4024,205.1495,205.1884,1400.0
2022-06-07 12:05:00,210.8,210.91,210.53,210.77,1552.0,205.0911,205.1981,204.8284,205.0619,1552.0
2022-06-07 12:10:00,210.97,211.14,210.89,211.09,1565.0,205.2565,205.4219,205.1787,205.3732,1565.0
2022-06-07 12:15:00,211.06,211.08,210.75,210.91,1064.0,205.3441,205.3635,205.0425,205.1981,1064.0
2022-06-07 12:20:00,210.81,211.07,210.8,211.07,947.0,205.1008,205.3538,205.0911,205.3538,947.0
2022-06-07 12:25:00,211.13,211.4,211.13,211.3,1000.0,205.4122,205.6748,205.4122,205.5776,1000.0
2022-06-07 12:30:00,211.34,211.78,211.27,211.74,1520.0,205.6165,206.0446,205.5484,206.0056,1520.0
2022-06-07 12:35:00,211.79,211.87,211.74,211.74,800.0,206.0543,206.1321,206.0056,206.0056,800.0
2022-06-07 12:40:00,211.97,212.09,211.9,211.95,720.0,206.2294,206.3462,206.1613,206.21,720.0
2022-06-07 12:45:00,212.07,212.27,211.81,212.11,2432.0,206.3267,206.5213,206.0737,206.3656,2432.0
2022-06-07 12:50:00,212.23,212.27,211.96,212.27,600.0,206.4824,206.5213,206.2197,206.5213,600.0
2022-06-07 12:55:00,212.31,212.6,212.26,212.26,5145.0,206.5602,206.8423,206.5116,206.5116,5145.0
2022-06-07 13:00:00,212.27,212.27,211.95,212.12,600.0,206.5213,206.5213,206.21,206.3753,600.0
2022-06-07 13:05:00,212.11,212.6,212.1,212.52,1700.0,206.3656,206.8423,206.3559,206.7645,1700.0
2022-06-07 13:10:00,212.4,212.71,212.4,212.71,1200.0,206.6478,206.9494,206.6478,206.9494,1200.0
2022-06-07 13:15:00,212.78,212.91,212.59,212.85,1995.0,207.0175,207.144,206.8326,207.0856,1995.0
2022-06-07 13:20:00,212.66,212.75,212.36,212.43,1223.0,206.9007,206.9883,206.6088,206.677,1223.0
2022-06-07 13:25:00,212.42,212.78,212.42,212.78,2111.0,206.6672,207.0175,206.6672,207.0175,2111.0
2022-06-07 13:30:00,212.81,213.14,212.77,212.87,3601.0,207.0467,207.3677,207.0077,207.105,3601.0
2022-06-07 13:35:00,212.78,212.79,212.43,212.6,1227.0,207.0175,207.0272,206.677,206.8423,1227.0
2022-06-07 13:40:00,212.53,212.7,212.48,212.68,1300.0,206.7742,206.9396,206.7256,206.9202,1300.0
2022-06-07 13:45:00,212.61,212.68,212.49,212.68,2768.0,206.8521,206.9202,206.7353,206.9202,2768.0
2022-06-07 13:50:00,212.69,212.83,212.37,212.62,2600.0,206.9299,207.0661,206.6186,206.8618,2600.0
2022-06-07 13:55:00,212.77,212.77,212.47,212.47,400.0,207.0077,207.0077,206.7159,206.7159,400.0
2022-06-07 14:00:00,212.54,212.89,212.37,212.89,2033.0,206.784,207.1245,206.6186,207.1245,2033.0
2022-06-07 14:05:00,212.91,213.18,212.78,213.13,3345.0,207.144,207.4066,207.0175,207.358,3345.0
2022-06-07 14:10:00,213.14,213.56,213.14,213.56,1381.0,207.3677,207.7764,207.3677,207.7764,1381.0
2022-06-07 14:15:00,213.58,213.76,213.54,213.61,435.0,207.7958,207.9709,207.7569,207.825,435.0
2022-06-07 14:20:00,213.53,213.86,213.39,213.86,3300.0,207.7472,208.0682,207.611,208.0682,3300.0
2022-06-07 14:25:00,213.72,213.91,213.59,213.67,4173.0,207.932,208.1169,207.8055,207.8834,4173.0
2022-06-07 14:30:00,213.65,214.07,213.63,213.92,5016.0,207.8639,208.2725,207.8445,208.1266,5016.0
2022-06-07 14:35:00,214.02,214.09,213.9,213.91,2904.0,208.2239,208.292,208.1071,208.1169,2904.0
2022-06-07 14:40:00,213.91,213.93,213.21,213.21,5778.0,208.1169,208.1363,207.4358,207.4358,5778.0
2022-06-07 14:45:00,213.21,213.67,213.21,213.66,4911.0,207.4358,207.8834,207.4358,207.8736,4911.0
2022-06-07 14:50:00,213.64,213.82,213.45,213.66,2658.0,207.8542,208.0293,207.6693,207.8736,2658.0
2022-06-07 14:55:00,213.48,213.97,213.43,213.91,3745.0,207.6985,208.1752,207.6499,208.1169,3745.0
2022-06-07 15:00:00,213.89,214.18,213.89,214.13,1873.0,208.0974,208.3796,208.0974,208.3309,1873.0
2022-06-07 15:05:00,214.04,214.13,213.85,214.02,5373.0,208.2434,208.3309,208.0585,208.2239,5373.0
2022-06-07 15:10:00,214.01,214.01,213.73,213.8,3554.0,208.2142,208.2142,207.9417,208.0099,3554.0
2022-06-07 15:15:00,213.75,213.96,213.75,213.85,3845.0,207.9612,208.1655,207.9612,208.0585,3845.0
2022-06-07 15:20:00,213.89,214.05,213.75,214.0,5493.0,208.0974,208.2531,207.9612,208.2044,5493.0
2022-06-07 15:25:00,214.08,214.21,213.61,213.61,5971.0,208.2823,208.4087,207.825,207.825,5971.0
2022-06-07 15:30:00,213.58,214.06,213.45,214.06,8589.0,207.7958,208.2628,207.6693,208.2628,8589.0
2022-06-07 15:35:00,214.02,214.3,214.02,214.28,6993.0,208.2239,208.4963,208.2239,208.4769,6993.0
2022-06-07 15:40:00,214.31,214.49,214.17,214.42,10827.0,208.506,208.6812,208.3698,208.6131,10827.0
2022-06-07 15:45:00,214.36,214.74,214.33,214.56,16126.0,208.5547,208.9244,208.5255,208.7493,16126.0
2022-06-07 15:50:00,214.49,214.89,214.42,214.89,23968.0,208.6812,209.0703,208.6131,209.0703,23968.0
2022-06-07 15:55:00,214.9,214.91,214.37,214.56,50618.0,209.0801,209.0898,208.5644,208.7493,50618.0
2022-06-08 09:30:00,212.53,212.55,212.48,212.55,5235.0,206.7742,206.7937,206.7256,206.7937,5235.0
2022-06-08 09:35:00,213.07,213.07,213.07,213.07,10000.0,207.2996,207.2996,207.2996,207.2996,10000.0
2022-06-08 09:40:00,213.25,214.23,213.24,213.32,1900.0,207.4747,208.4282,207.465,207.5429,1900.0
2022-06-08 09:45:00,213.69,213.69,213.69,213.69,100.0,207.9028,207.9028,207.9028,207.9028,100.0
2022-06-08 09:50:00,213.34,213.34,212.86,212.86,300.0,207.5623,207.5623,207.0953,207.0953,300.0
2022-06-08 09:55:00,213.43,213.51,213.19,213.25,860.0,207.6499,207.7277,207.4164,207.4747,860.0
2022-06-08 10:00:00,212.94,213.0,212.47,212.84,1795.0,207.1731,207.2315,206.7159,207.0758,1795.0
2022-06-08 10:05:00,212.71,212.75,212.5,212.5,901.0,206.9494,206.9883,206.7451,206.7451,901.0
2022-06-08 10:10:00,212.04,212.36,211.89,212.17,1690.0,206.2975,206.6088,206.1516,206.424,1690.0
2022-06-08 10:15:00,211.58,212.47,211.58,212.47,1123.0,205.85,206.7159,205.85,206.7159,1123.0
2022-06-08 10:20:00,212.46,212.94,212.4,212.82,812.0,206.7061,207.1731,206.6478,207.0564,812.0
2022-06-08 10:25:00,212.62,212.83,211.98,212.03,1801.0,206.8618,207.0661,206.2391,206.2878,1801.0
2022-06-08 10:30:00,212.27,213.09,212.27,213.09,1219.0,206.5213,207.3191,206.5213,207.3191,1219.0
2022-06-08 10:35:00,212.99,213.23,212.87,212.99,1400.0,207.2218,207.4553,207.105,207.2218,1400.0
2022-06-08 10:40:00,213.04,213.1,212.6,213.0,949.0,207.2704,207.3288,206.8423,207.2315,949.0
2022-06-08 10:45:00,213.04,213.44,213.02,213.28,1200.0,207.2704,207.6596,207.251,207.5039,1200.0
2022-06-08 10:50:00,213.39,213.4,213.29,213.4,438.0,207.611,207.6207,207.5137,207.6207,438.0
2022-06-08 10:55:00,213.28,213.44,213.15,213.16,1801.0,207.5039,207.6596,207.3775,207.3872,1801.0
2022-06-08 11:00:00,213.27,213.46,212.84,212.9,1800.0,207.4942,207.6791,207.0758,207.1342,1800.0
2022-06-08 11:05:00,212.8,213.03,212.8,213.03,1000.0,207.0369,207.2607,207.0369,207.2607,1000.0
2022-06-08 11:10:00,213.02,213.36,213.01,213.36,944.0,207.251,207.5818,207.2412,207.5818,944.0
2022-06-08 11:15:00,213.46,213.6,213.39,213.52,650.0,207.6791,207.8153,207.611,207.7374,650.0
2022-06-08 11:20:00,213.44,213.52,213.25,213.44,1100.0,207.6596,207.7374,207.4747,207.6596,1100.0
2022-06-08 11:25:00,213.38,213.49,213.35,213.39,634.0,207.6012,207.7082,207.572,207.611,634.0
2022-06-08 11:30:00,213.28,213.37,213.17,213.17,794.0,207.5039,207.5915,207.3969,207.3969,794.0
2022-06-08 11:35:00,213.27,213.42,213.27,213.39,557.0,207.4942,207.6401,207.4942,207.611,557.0
2022-06-08 11:40:00,213.41,213.41,213.0,213.0,710.0,207.6304,207.6304,207.2315,207.2315,710.0
2022-06-08 11:45:00,213.12,213.32,213.12,213.32,1592.0,207.3483,207.5429,207.3483,207.5429,1592.0
2022-06-08 11:50:00,213.36,213.47,213.24,213.43,908.0,207.5818,207.6888,207.465,207.6499,908.0
2022-06-08 11:55:00,213.6,213.63,213.6,213.63,200.0,207.8153,207.8445,207.8153,207.8445,200.0
2022-06-08 12:00:00,213.76,214.15,213.76,214.04,800.0,207.9709,208.3504,207.9709,208.2434,800.0
2022-06-08 12:05:00,213.84,213.84,213.83,213.83,200.0,208.0488,208.0488,208.039,208.039,200.0
2022-06-08 12:10:00,213.84,213.9,213.84,213.9,202.0,208.0488,208.1071,208.0488,208.1071,202.0
2022-06-08 12:15:00,213.75,213.75,213.71,213.73,400.0,207.9612,207.9612,207.9223,207.9417,400.0
2022-06-08 12:20:00,213.66,213.66,213.27,213.27,1325.0,207.8736,207.8736,207.4942,207.4942,1325.0
2022-06-08 12:25:00,213.05,213.21,213.05,213.19,700.0,207.2802,207.4358,207.2802,207.4164,700.0
2022-06-08 12:30:00,213.28,213.28,213.1,213.1,800.0,207.5039,207.5039,207.3288,207.3288,800.0
2022-06-08 12:35:00,212.84,212.84,212.57,212.57,1000.0,207.0758,207.0758,206.8132,206.8132,1000.0
2022-06-08 12:40:00,212.73,212.8,212.54,212.54,744.0,206.9688,207.0369,206.784,206.784,744.0
2022-06-08 12:45:00,212.66,212.76,212.6,212.6,952.0,206.9007,206.998,206.8423,206.8423,952.0
2022-06-08 12:50:00,212.68,212.84,212.62,212.78,1906.0,206.9202,207.0758,206.8618,207.0175,1906.0
2022-06-08 12:55:00,212.72,212.99,212.72,212.99,600.0,206.9591,207.2218,206.9591,207.2218,600.0
2022-06-08 13:00:00,212.84,212.95,212.32,212.54,2100.0,207.0758,207.1829,206.5699,206.784,2100.0
2022-06-08 13:05:00,212.53,212.53,212.53,212.53,100.0,206.7742,206.7742,206.7742,206.7742,100.0
2022-06-08 13:10:00,212.65,213.07,212.62,212.84,1508.0,206.891,207.2996,206.8618,207.0758,1508.0
2022-06-08 13:15:00,212.76,213.15,212.76,213.15,700.0,206.998,207.3775,206.998,207.3775,700.0
2022-06-08 13:20:00,213.17,213.18,213.06,213.11,1400.0,207.3969,207.4066,207.2899,207.3385,1400.0
2022-06-08 13:25:00,212.97,213.13,212.95,213.11,2004.0,207.2023,207.358,207.1829,207.3385,2004.0
2022-06-08 13:30:00,213.16,213.16,212.58,212.65,542.0,207.3872,207.3872,206.8229,206.891,542.0
2022-06-08 13:35:00,212.72,212.72,212.41,212.41,1020.0,206.9591,206.9591,206.6575,206.6575,1020.0
2022-06-08 13:40:00,212.55,212.69,212.47,212.69,600.0,206.7937,206.9299,206.7159,206.9299,600.0
2022-06-08 13:45:00,212.76,213.21,212.76,213.06,1800.0,206.998,207.4358,206.998,207.2899,1800.0
2022-06-08 13:50:00,213.07,213.07,212.89,212.97,842.0,207.2996,207.2996,207.1245,207.2023,842.0
2022-06-08 13:55:00,212.92,213.06,212.86,212.99,902.0,207.1537,207.2899,207.0953,207.2218,902.0
2022-06-08 14:00:00,213.15,213.2,213.15,213.15,300.0,207.3775,207.4261,207.3775,207.3775,300.0
2022-06-08 14:05:00,213.3,213.3,213.21,213.3,500.0,207.5234,207.5234,207.4358,207.5234,500.0
2022-06-08 14:10:00,213.17,213.32,213.07,213.18,904.0,207.3969,207.5429,207.2996,207.4066,904.0
2022-06-08 14:15:00,213.19,213.19,212.97,212.97,900.0,207.4164,207.4164,207.2023,207.2023,900.0
2022-06-08 14:20:00,212.94,212.95,212.83,212.89,800.0,207.1731,207.1829,207.0661,207.1245,800.0
2022-06-08 14:25:00,212.96,212.99,212.48,212.72,2455.0,207.1926,207.2218,206.7256,206.9591,2455.0
2022-06-08 14:30:00,212.69,212.79,212.57,212.57,514.0,206.9299,207.0272,206.8132,206.8132,514.0
2022-06-08 14:35:00,212.45,212.78,212.36,212.64,939.0,206.6964,207.0175,206.6088,206.8813,939.0
2022-06-08 14:40:00,212.91,212.93,212.44,212.92,3081.0,207.144,207.1634,206.6867,207.1537,3081.0
2022-06-08 14:45:00,213.04,213.04,212.83,212.83,2158.0,207.2704,207.2704,207.0661,207.0661,2158.0
2022-06-08 14:50:00,212.91,213.0,212.77,212.94,1600.0,207.144,207.2315,207.0077,207.1731,1600.0
2022-06-08 14:55:00,213.09,213.09,212.66,212.89,1242.0,207.3191,207.3191,206.9007,207.1245,1242.0
2022-06-08 15:00:00,212.65,212.86,212.65,212.73,502.0,206.891,207.0953,206.891,206.9688,502.0
2022-06-08 15:05:00,212.59,212.71,212.3,212.45,1813.0,206.8326,206.9494,206.5505,206.6964,1813.0
2022-06-08 15:10:00,212.52,212.91,212.51,212.91,600.0,206.7645,207.144,206.7548,207.144,600.0
2022-06-08 15:15:00,212.9,213.17,212.76,213.17,1231.0,207.1342,207.3969,206.998,207.3969,1231.0
2022-06-08 15:20:00,213.1,213.52,213.1,213.36,1183.0,207.3288,207.7374,207.3288,207.5818,1183.0
2022-06-08 15:25:00,213.28,213.32,213.09,213.09,1700.0,207.5039,207.5429,207.3191,207.3191,1700.0
2022-06-08 15:30:00,213.16,213.18,212.87,212.92,3414.0,207.3872,207.4066,207.105,207.1537,3414.0
2022-06-08 15:35:00,213.03,213.03,212.75,212.77,2955.0,207.2607,207.2607,206.9883,207.0077,2955.0
2022-06-08 15:40:00,212.81,213.12,212.68,213.12,3919.0,207.0467,207.3483,206.9202,207.3483,3919.0
2022-06-08 15:45:00,213.01,213.01,212.65,212.67,4631.0,207.2412,207.2412,206.891,206.9105,4631.0
2022-06-08 15:50:00,212.8,213.02,212.25,212.42,11652.0,207.0369,207.251,206.5018,206.6672,11652.0
2022-06-08 15:55:00,212.51,212.69,212.19,212.28,29060.0,206.7548,206.9299,206.4435,206.531,29060.0
2022-06-09 09:30:00,210.94,212.07,209.68,209.99,4587.0,205.2273,206.3267,204.0014,204.303,4587.0
2022-06-09 09:35:00,211.1,211.58,211.08,211.09,790.0,205.383,205.85,205.3635,205.3732,790.0
2022-06-09 09:40:00,210.6,210.99,209.97,210.44,3410.0,204.8965,205.276,204.2836,204.7408,3410.0
2022-06-09 09:45:00,210.43,211.4,210.34,211.4,1098.0,204.7311,205.6748,204.6436,205.6748,1098.0
2022-06-09 09:50:00,211.54,212.56,211.54,212.56,800.0,205.8111,206.8034,205.8111,206.8034,800.0
2022-06-09 09:55:00,212.5,212.68,212.18,212.52,1460.0,206.7451,206.9202,206.4337,206.7645,1460.0
2022-06-09 10:00:00,211.99,211.99,211.73,211.8,900.0,206.2489,206.2489,205.9959,206.064,900.0
2022-06-09 10:05:00,211.49,211.49,211.48,211.49,100.0,205.7624,205.7624,205.7527,205.7624,100.0
2022-06-09 10:10:00,210.93,211.38,210.79,211.32,1998.0,205.2176,205.6554,205.0814,205.597,1998.0
2022-06-09 10:15:00,211.77,211.9,211.53,211.53,1319.0,206.0348,206.1613,205.8013,205.8013,1319.0
2022-06-09 10:20:00,211.61,211.61,211.59,211.59,300.0,205.8792,205.8792,205.8597,205.8597,300.0
2022-06-09 10:25:00,211.56,211.71,211.47,211.59,1700.0,205.8305,205.9765,205.743,205.8597,1700.0
2022-06-09 10:30:00,212.03,212.15,211.71,211.72,500.0,206.2878,206.4045,205.9765,205.9862,500.0
2022-06-09 10:35:00,211.99,212.1,211.88,212.04,1245.0,206.2489,206.3559,206.1418,206.2975,1245.0
2022-06-09 10:40:00,211.01,211.23,211.0,211.15,900.0,205.2954,205.5095,205.2857,205.4316,900.0
2022-06-09 10:45:00,210.83,210.83,210.65,210.65,300.0,205.1203,205.1203,204.9452,204.9452,300.0
2022-06-09 10:50:00,210.65,210.82,210.65,210.82,500.0,204.9452,205.1106,204.9452,205.1106,500.0
2022-06-09 10:55:00,210.41,210.64,210.12,210.64,800.0,204.7117,204.9354,204.4295,204.9354,800.0
2022-06-09 11:00:00,210.92,210.98,210.62,210.73,1290.0,205.2078,205.2662,204.916,205.023,1290.0
2022-06-09 11:05:00,210.75,210.86,210.56,210.86,1001.0,205.0425,205.1495,204.8576,205.1495,1001.0
2022-06-09 11:10:00,210.9,211.06,210.8,211.06,1100.0,205.1884,205.3441,205.0911,205.3441,1100.0
2022-06-09 11:15:00,210.9,211.15,210.71,210.86,3214.0,205.1884,205.4316,205.0035,205.1495,3214.0
2022-06-09 11:20:00,211.25,211.25,211.21,211.21,200.0,205.5289,205.5289,205.49,205.49,200.0
2022-06-09 11:25:00,211.15,211.22,211.1,211.1,335.0,205.4316,205.4997,205.383,205.383,335.0
2022-06-09 11:30:00,211.12,211.39,211.04,211.34,1055.0,205.4024,205.6651,205.3246,205.6165,1055.0
2022-06-09 11:35:00,211.41,211.45,211.25,211.31,1000.0,205.6846,205.7235,205.5289,205.5873,1000.0
2022-06-09 11:40:00,211.5,211.85,211.42,211.85,881.0,205.7721,206.1127,205.6943,206.1127,881.0
2022-06-09 11:45:00,211.51,211.51,211.51,211.51,100.0,205.7819,205.7819,205.7819,205.7819,100.0
2022-06-09 11:50:00,211.53,211.53,211.4,211.4,200.0,205.8013,205.8013,205.6748,205.6748,200.0
2022-06-09 11:55:00,211.7,211.91,211.64,211.64,965.0,205.9667,206.171,205.9083,205.9083,965.0
2022-06-09 12:00:00,211.84,212.11,211.8,211.88,1551.0,206.1029,206.3656,206.064,206.1418,1551.0
2022-06-09 12:05:00,212.05,212.05,211.79,211.82,400.0,206.3072,206.3072,206.0543,206.0835,400.0
2022-06-09 12:10:00,211.69,211.73,211.69,211.73,200.0,205.957,205.9959,205.957,205.9959,200.0
2022-06-09 12:15:00,211.74,212.02,211.73,211.95,700.0,206.0056,206.2781,205.9959,206.21,700.0
2022-06-09 12:20:00,212.12,212.19,211.98,212.13,1553.0,206.3753,206.4435,206.2391,206.3851,1553.0
2022-06-09 12:25:00,212.15,212.4,212.13,212.4,801.0,206.4045,206.6478,206.3851,206.6478,801.0
2022-06-09 12:30:00,212.45,212.45,211.97,212.19,2305.0,206.6964,206.6964,206.2294,206.4435,2305.0
2022-06-09 12:35:00,212.19,212.19,212.19,212.19,0.0,206.4435,206.4435,206.4435,206.4435,0.0
2022-06-09 12:40:00,212.4,212.4,212.4,212.4,100.0,206.6478,206.6478,206.6478,206.6478,100.0
2022-06-09 12:45:00,212.49,212.56,212.37,212.56,900.0,206.7353,206.8034,206.6186,206.8034,900.0
2022-06-09 12:50:00,212.6,212.62,212.41,212.62,1300.0,206.8423,206.8618,206.6575,206.8618,1300.0
2022-06-09 12:55:00,212.56,212.64,212.27,212.64,1509.0,206.8034,206.8813,206.5213,206.8813,1509.0
2022-06-09 13:00:00,212.69,212.8,212.58,212.77,1001.0,206.9299,207.0369,206.8229,207.0077,1001.0
2022-06-09 13:05:00,212.91,212.94,212.81,212.81,600.0,207.144,207.1731,207.0467,207.0467,600.0
2022-06-09 13:10:00,212.81,212.91,212.79,212.79,1027.0,207.0467,207.144,207.0272,207.0272,1027.0
2022-06-09 13:15:00,212.74,212.74,212.41,212.49,1192.0,206.9786,206.9786,206.6575,206.7353,1192.0
2022-06-09 13:20:00,212.38,212.64,212.37,212.5,2029.0,206.6283,206.8813,206.6186,206.7451,2029.0
2022-06-09 13:25:00,212.34,212.34,212.32,212.32,366.0,206.5894,206.5894,206.5699,206.5699,366.0
2022-06-09 13:30:00,212.0,212.09,212.0,212.09,300.0,206.2586,206.3462,206.2586,206.3462,300.0
2022-06-09 13:35:00,211.93,212.34,211.81,212.15,3140.0,206.1905,206.5894,206.0737,206.4045,3140.0
2022-06-09 13:40:00,212.28,212.34,212.05,212.14,1000.0,206.531,206.5894,206.3072,206.3948,1000.0
2022-06-09 13:45:00,212.03,212.45,212.03,212.34,1100.0,206.2878,206.6964,206.2878,206.5894,1100.0
2022-06-09 13:50:00,212.29,212.46,212.29,212.29,400.0,206.5407,206.7061,206.5407,206.5407,400.0
2022-06-09 13:55:00,212.49,212.66,212.47,212.66,1100.0,206.7353,206.9007,206.7159,206.9007,1100.0
2022-06-09 14:00:00,212.83,212.83,212.42,212.42,1018.0,207.0661,207.0661,206.6672,206.6672,1018.0
2022-06-09 14:05:00,212.4,212.4,212.36,212.36,200.0,206.6478,206.6478,206.6088,206.6088,200.0
2022-06-09 14:10:00,212.18,212.25,211.95,212.11,741.0,206.4337,206.5018,206.21,206.3656,741.0
2022-06-09 14:15:00,212.11,212.15,212.02,212.02,1199.0,206.3656,206.4045,206.2781,206.2781,1199.0
2022-06-09 14:20:00,211.84,211.84,211.84,211.84,100.0,206.1029,206.1029,206.1029,206.1029,100.0
2022-06-09 14:25:00,211.56,211.77,211.56,211.77,1011.0,205.8305,206.0348,205.8305,206.0348,1011.0
2022-06-09 14:30:00,211.67,211.67,210.99,210.99,589.0,205.9375,205.9375,205.276,205.276,589.0
2022-06-09 14:35:00,210.93,211.06,210.79,211.01,1595.0,205.2176,205.3441,205.0814,205.2954,1595.0
2022-06-09 14:40:00,210.96,211.3,210.87,211.27,1750.0,205.2468,205.5776,205.1592,205.5484,1750.0
2022-06-09 14:45:00,211.24,211.39,211.23,211.23,882.0,205.5192,205.6651,205.5095,205.5095,882.0
2022-06-09 14:50:00,211.21,211.33,211.2,211.33,500.0,205.49,205.6067,205.4803,205.6067,500.0
2022-06-09 14:55:00,211.2,211.2,211.11,211.16,1192.0,205.4803,205.4803,205.3927,205.4413,1192.0
2022-06-09 15:00:00,210.74,210.74,210.54,210.55,700.0,205.0327,205.0327,204.8381,204.8479,700.0
2022-06-09 15:05:00,210.53,210.53,210.0,210.32,801.0,204.8284,204.8284,204.3128,204.6241,801.0
2022-06-09 15:10:00,210.37,210.38,210.09,210.09,718.0,204.6727,204.6825,204.4003,204.4003,718.0
2022-06-09 15:15:00,210.15,210.46,210.15,210.42,1314.0,204.4587,204.7603,204.4587,204.7214,1314.0
2022-06-09 15:20:00,210.45,210.59,210.2,210.43,1426.0,204.7506,204.8868,204.5073,204.7311,1426.0
2022-06-09 15:25:00,210.4,210.4,210.02,210.14,12638.0,204.7019,204.7019,204.3322,204.449,12638.0
2022-06-09 15:30:00,210.19,210.38,209.99,210.17,6685.0,204.4976,204.6825,204.303,204.4782,6685.0
2022-06-09 15:35:00,210.26,210.59,210.14,210.49,5583.0,204.5657,204.8868,204.449,204.7895,5583.0
2022-06-09 15:40:00,210.38,210.38,209.74,209.75,3542.0,204.6825,204.6825,204.0598,204.0695,3542.0
2022-06-09 15:45:00,209.72,209.78,209.17,209.17,4222.0,204.0403,204.0987,203.5052,203.5052,4222.0
2022-06-09 15:50:00,209.01,209.59,208.95,209.17,12622.0,203.3496,203.9139,203.2912,203.5052,12622.0
2022-06-09 15:55:00,209.29,209.37,208.37,208.58,29115.0,203.622,203.6998,202.7269,202.9312,29115.0
2022-06-10 09:30:00,205.04,206.47,205.04,205.81,9817.0,199.4871,200.8784,199.4871,200.2362,9817.0
2022-06-10 09:35:00,206.17,207.88,206.17,207.88,3498.0,200.5865,202.2502,200.5865,202.2502,3498.0
2022-06-10 09:40:00,207.24,207.76,206.95,207.08,1390.0,201.6275,202.1334,201.3454,201.4718,1390.0
2022-06-10 09:45:00,207.68,208.38,207.2,208.34,3168.0,202.0556,202.7366,201.5886,202.6977,3168.0
2022-06-10 09:50:00,207.99,208.29,207.57,208.07,8475.0,202.3572,202.6491,201.9486,202.435,8475.0
2022-06-10 09:55:00,208.26,208.59,207.82,208.35,4000.0,202.6199,202.9409,202.1918,202.7074,4000.0
2022-06-10 10:00:00,208.12,208.24,207.08,208.16,12025.0,202.4837,202.6004,201.4718,202.5226,12025.0
2022-06-10 10:05:00,208.88,208.88,208.24,208.24,2678.0,203.2231,203.2231,202.6004,202.6004,2678.0
2022-06-10 10:10:00,208.07,208.24,207.98,208.24,2846.0,202.435,202.6004,202.3475,202.6004,2846.0
2022-06-10 10:15:00,208.13,208.68,208.11,208.68,1246.0,202.4934,203.0285,202.4739,203.0285,1246.0
2022-06-10 10:20:00,208.54,208.66,208.23,208.23,1490.0,202.8923,203.0091,202.5907,202.5907,1490.0
2022-06-10 10:25:00,208.13,208.39,208.04,208.19,2600.0,202.4934,202.7464,202.4058,202.5518,2600.0
2022-06-10 10:30:00,207.94,208.98,207.94,208.84,2604.0,202.3086,203.3204,202.3086,203.1842,2604.0
2022-06-10 10:35:00,208.97,209.92,208.97,209.92,3093.0,203.3107,204.2349,203.3107,204.2349,3093.0
2022-06-10 10:40:00,209.97,210.34,209.92,210.13,1462.0,204.2836,204.6436,204.2349,204.4392,1462.0
2022-06-10 10:45:00,210.12,210.56,210.06,210.29,6133.0,204.4295,204.8576,204.3711,204.5949,6133.0
2022-06-10 10:50:00,210.11,210.27,209.79,210.15,5496.0,204.4198,204.5755,204.1085,204.4587,5496.0
2022-06-10 10:55:00,210.25,210.38,209.78,209.78,1384.0,204.556,204.6825,204.0987,204.0987,1384.0
2022-06-10 11:00:00,209.34,209.97,209.33,209.93,802.0,203.6706,204.2836,203.6609,204.2447,802.0
2022-06-10 11:05:00,209.43,210.24,209.42,210.24,1200.0,203.7582,204.5463,203.7485,204.5463,1200.0
2022-06-10 11:10:00,210.4,210.85,210.21,210.47,1990.0,204.7019,205.1397,204.5171,204.77,1990.0
2022-06-10 11:15:00,210.48,210.63,210.48,210.63,400.0,204.7798,204.9257,204.7798,204.9257,400.0
2022-06-10 11:20:00,211.13,211.2,210.3,210.31,2451.0,205.4122,205.4803,204.6046,204.6144,2451.0
2022-06-10 11:25:00,210.3,210.38,210.19,210.25,1907.0,204.6046,204.6825,204.4976,204.556,1907.0
2022-06-10 11:30:00,210.12,210.14,209.82,210.08,1932.0,204.4295,204.449,204.1376,204.3906,1932.0
2022-06-10 11:35:00,210.07,210.27,209.91,210.06,800.0,204.3809,204.5755,204.2252,204.3711,800.0
2022-06-10 11:40:00,209.94,210.29,209.94,210.29,1410.0,204.2544,204.5949,204.2544,204.5949,1410.0
2022-06-10 11:45:00,210.16,210.32,210.16,210.32,201.0,204.4684,204.6241,204.4684,204.6241,201.0
2022-06-10 11:50:00,209.75,209.75,209.27,209.28,1715.0,204.0695,204.0695,203.6025,203.6123,1715.0
2022-06-10 11:55:00,208.91,209.5,208.79,209.5,6652.0,203.2523,203.8263,203.1355,203.8263,6652.0
2022-06-10 12:00:00,209.48,209.5,209.36,209.5,1007.0,203.8068,203.8263,203.6901,203.8263,1007.0
2022-06-10 12:05:00,209.52,209.88,209.51,209.86,2018.0,203.8458,204.196,203.836,204.1766,2018.0
2022-06-10 12:10:00,209.65,209.71,209.31,209.31,408.0,203.9722,204.0306,203.6414,203.6414,408.0
2022-06-10 12:15:00,209.08,209.08,208.44,208.71,1470.0,203.4177,203.4177,202.795,203.0577,1470.0
2022-06-10 12:20:00,208.97,209.29,208.82,209.06,2515.0,203.3107,203.622,203.1647,203.3982,2515.0
2022-06-10 12:25:00,209.22,209.22,208.95,209.21,1272.0,203.5539,203.5539,203.2912,203.5442,1272.0
2022-06-10 12:30:00,209.0,209.16,208.76,209.16,1572.0,203.3398,203.4955,203.1063,203.4955,1572.0
2022-06-10 12:35:00,209.13,209.61,209.07,209.61,700.0,203.4663,203.9333,203.4079,203.9333,700.0
2022-06-10 12:40:00,209.6,209.86,209.58,209.66,1240.0,203.9236,204.1766,203.9041,203.982,1240.0
2022-06-10 12:45:00,209.71,209.71,209.24,209.24,700.0,204.0306,204.0306,203.5733,203.5733,700.0
2022-06-10 12:50:00,209.26,209.26,208.95,209.12,1441.0,203.5928,203.5928,203.2912,203.4566,1441.0
2022-06-10 12:55:00,209.12,209.43,209.04,209.43,1577.0,203.4566,203.7582,203.3788,203.7582,1577.0
2022-06-10 13:00:00,209.36,209.52,209.12,209.38,918.0,203.6901,203.8458,203.4566,203.7096,918.0
2022-06-10 13:05:00,209.3,209.3,209.13,209.14,200.0,203.6317,203.6317,203.4663,203.4761,200.0
2022-06-10 13:10:00,209.31,209.31,208.93,209.31,1203.0,203.6414,203.6414,203.2717,203.6414,1203.0
2022-06-10 13:15:00,209.26,209.79,209.26,209.74,2100.0,203.5928,204.1085,203.5928,204.0598,2100.0
2022-06-10 13:20:00,209.64,209.75,209.64,209.74,770.0,203.9625,204.0695,203.9625,204.0598,770.0
2022-06-10 13:25:00,209.71,209.9,209.71,209.9,654.0,204.0306,204.2155,204.0306,204.2155,654.0
2022-06-10 13:30:00,209.85,209.96,209.28,209.36,1084.0,204.1668,204.2738,203.6123,203.6901,1084.0
2022-06-10 13:35:00,209.42,209.88,209.42,209.81,1211.0,203.7485,204.196,203.7485,204.1279,1211.0
2022-06-10 13:40:00,210.2,210.2,209.69,209.69,1522.0,204.5073,204.5073,204.0112,204.0112,1522.0
2022-06-10 13:45:00,209.57,210.1,209.57,210.04,1900.0,203.8944,204.4101,203.8944,204.3517,1900.0
2022-06-10 13:50:00,210.15,210.15,209.79,209.84,800.0,204.4587,204.4587,204.1085,204.1571,800.0
2022-06-10 13:55:00,209.69,209.7,209.4,209.69,916.0,204.0112,204.0209,203.729,204.0112,916.0
2022-06-10 14:00:00,209.44,209.44,209.1,209.1,2077.0,203.7679,203.7679,203.4371,203.4371,2077.0
2022-06-10 14:05:00,209.12,209.43,209.04,209.37,1753.0,203.4566,203.7582,203.3788,203.6998,1753.0
2022-06-10 14:10:00,209.36,209.47,209.18,209.47,800.0,203.6901,203.7971,203.515,203.7971,800.0
2022-06-10 14:15:00,209.24,209.82,209.14,209.8,1344.0,203.5733,204.1376,203.4761,204.1182,1344.0
2022-06-10 14:20:00,209.82,210.23,209.82,210.23,1100.0,204.1376,204.5365,204.1376,204.5365,1100.0
2022-06-10 14:25:00,210.03,210.04,209.57,209.78,1221.0,204.342,204.3517,203.8944,204.0987,1221.0
2022-06-10 14:30:00,209.82,209.98,209.75,209.97,1200.0,204.1376,204.2933,204.0695,204.2836,1200.0
2022-06-10 14:35:00,209.87,209.9,209.43,209.59,1746.0,204.1863,204.2155,203.7582,203.9139,1746.0
2022-06-10 14:40:00,209.47,209.53,209.34,209.36,1566.0,203.7971,203.8555,203.6706,203.6901,1566.0
2022-06-10 14:45:00,209.51,210.0,209.51,210.0,2198.0,203.836,204.3128,203.836,204.3128,2198.0
2022-06-10 14:50:00,209.94,210.14,209.82,209.89,1504.0,204.2544,204.449,204.1376,204.2057,1504.0
2022-06-10 14:55:00,210.0,210.39,210.0,210.26,1103.0,204.3128,204.6922,204.3128,204.5657,1103.0
2022-06-10 15:00:00,210.26,210.26,209.28,209.28,1833.0,204.5657,204.5657,203.6123,203.6123,1833.0
2022-06-10 15:05:00,209.34,209.75,209.12,209.75,3108.0,203.6706,204.0695,203.4566,204.0695,3108.0
2022-06-10 15:10:00,209.77,210.07,209.73,210.05,1998.0,204.089,204.3809,204.0501,204.3614,1998.0
2022-06-10 15:15:00,210.0,210.27,209.99,210.27,2383.0,204.3128,204.5755,204.303,204.5755,2383.0
2022-06-10 15:20:00,210.39,210.39,209.74,210.16,3352.0,204.6922,204.6922,204.0598,204.4684,3352.0
2022-06-10 15:25:00,210.29,211.05,210.27,210.62,3254.0,204.5949,205.3343,204.5755,204.916,3254.0
2022-06-10 15:30:00,210.69,210.69,210.13,210.33,6080.0,204.9841,204.9841,204.4392,204.6338,6080.0
2022-06-10 15:35:00,210.41,210.81,210.12,210.6,4228.0,204.7117,205.1008,204.4295,204.8965,4228.0
2022-06-10 15:40:00,210.52,210.53,209.67,209.87,8696.0,204.8187,204.8284,203.9917,204.1863,8696.0
2022-06-10 15:45:00,209.79,209.8,209.08,209.24,11305.0,204.1085,204.1182,203.4177,203.5733,11305.0
2022-06-10 15:50:00,209.11,209.75,208.76,209.03,19401.0,203.4469,204.0695,203.1063,203.369,19401.0
2022-06-10 15:55:00,209.01,209.19,208.46,208.61,36498.0,203.3496,203.5247,202.8145,202.9604,36498.0
2022-06-13 09:30:00,202.34,204.36,201.57,204.36,8020.0,196.8602,198.8255,196.1111,198.8255,8020.0
2022-06-13 09:35:00,204.49,205.45,204.21,204.46,1717.0,198.952,199.886,198.6796,198.9228,1717.0
2022-06-13 09:40:00,204.22,204.22,203.25,203.28,1397.0,198.6893,198.6893,197.7456,197.7748,1397.0
2022-06-13 09:45:00,203.21,203.73,203.21,203.48,600.0,197.7067,198.2126,197.7067,197.9693,600.0
2022-06-13 09:50:00,203.51,203.83,203.28,203.56,3612.0,197.9985,198.3099,197.7748,198.0472,3612.0
2022-06-13 09:55:00,203.57,203.95,203.14,203.14,9967.0,198.0569,198.4266,197.6385,197.6385,9967.0
2022-06-13 10:00:00,203.23,203.47,202.71,203.19,2141.0,197.7261,197.9596,197.2202,197.6872,2141.0
2022-06-13 10:05:00,203.41,204.06,203.41,203.74,2700.0,197.9012,198.5336,197.9012,198.2223,2700.0
2022-06-13 10:10:00,204.03,204.16,203.8,204.05,1520.0,198.5044,198.6309,198.2807,198.5239,1520.0
2022-06-13 10:15:00,203.81,203.81,203.13,203.24,2111.0,198.2904,198.2904,197.6288,197.7358,2111.0
2022-06-13 10:20:00,203.53,203.87,203.45,203.62,1342.0,198.018,198.3488,197.9402,198.1055,1342.0
2022-06-13 10:25:00,203.49,203.67,203.05,203.23,3112.0,197.9791,198.1542,197.551,197.7261,3112.0
2022-06-13 10:30:00,203.22,203.22,202.53,202.96,2921.0,197.7164,197.7164,197.0451,197.4634,2921.0
2022-06-13 10:35:00,202.75,203.25,202.75,203.09,901.0,197.2591,197.7456,197.2591,197.5899,901.0
2022-06-13 10:40:00,202.74,202.91,202.0,202.0,1864.0,197.2494,197.4148,196.5294,196.5294,1864.0
2022-06-13 10:45:00,202.02,202.14,201.78,201.93,1982.0,196.5489,196.6656,196.3154,196.4613,1982.0
2022-06-13 10:50:00,201.81,202.76,201.81,202.51,1600.0,196.3446,197.2688,196.3446,197.0256,1600.0
2022-06-13 10:55:00,202.33,203.08,202.1,202.69,1434.0,196.8505,197.5802,196.6267,197.2007,1434.0
2022-06-13 11:00:00,202.45,202.51,202.05,202.05,2451.0,196.9672,197.0256,196.5781,196.5781,2451.0
2022-06-13 11:05:00,202.16,202.31,202.12,202.12,2100.0,196.6851,196.831,196.6462,196.6462,2100.0
2022-06-13 11:10:00,202.05,202.55,201.9,202.39,1968.0,196.5781,197.0645,196.4321,196.9089,1968.0
2022-06-13 11:15:00,202.71,203.39,202.71,203.38,3535.0,197.2202,197.8818,197.2202,197.872,3535.0
2022-06-13 11:20:00,203.56,204.84,203.56,204.84,5260.0,198.0472,199.2925,198.0472,199.2925,5260.0
2022-06-13 11:25:00,204.91,204.93,204.38,204.38,3620.0,199.3606,199.3801,198.845,198.845,3620.0
2022-06-13 11:30:00,204.58,204.7,204.27,204.48,6675.0,199.0395,199.1563,198.7379,198.9423,6675.0
2022-06-13 11:35:00,204.51,205.19,204.51,205.0,2955.0,198.9714,199.633,198.9714,199.4482,2955.0
2022-06-13 11:40:00,205.04,205.22,204.62,204.92,4300.0,199.4871,199.6622,199.0785,199.3703,4300.0
2022-06-13 11:45:00,204.76,204.81,204.24,204.42,3626.0,199.2147,199.2633,198.7088,198.8839,3626.0
2022-06-13 11:50:00,204.36,204.64,204.0,204.09,3232.0,198.8255,199.0979,198.4753,198.5628,3232.0
2022-06-13 11:55:00,204.14,204.55,204.13,204.52,2661.0,198.6115,199.0104,198.6017,198.9812,2661.0
2022-06-13 12:00:00,204.52,204.91,204.23,204.38,3590.0,198.9812,199.3606,198.699,198.845,3590.0
2022-06-13 12:05:00,204.63,204.97,204.25,204.74,2717.0,199.0882,199.419,198.7185,199.1952,2717.0
2022-06-13 12:10:00,204.41,205.45,204.41,204.99,1845.0,198.8742,199.886,198.8742,199.4384,1845.0
2022-06-13 12:15:00,205.2,205.2,204.6,204.93,3602.0,199.6428,199.6428,199.059,199.3801,3602.0
2022-06-13 12:20:00,205.0,205.14,204.7,205.02,4514.0,199.4482,199.5844,199.1563,199.4676,4514.0
2022-06-13 12:25:00,205.05,205.34,204.98,205.21,800.0,199.4968,199.779,199.4287,199.6525,800.0
2022-06-13 12:30:00,205.13,205.81,204.97,205.73,3300.0,199.5747,200.2362,199.419,200.1584,3300.0
2022-06-13 12:35:00,205.76,206.27,205.52,205.88,3200.0,200.1876,200.6838,199.9541,200.3043,3200.0
2022-06-13 12:40:00,205.49,205.49,204.9,204.9,800.0,199.9249,199.9249,199.3509,199.3509,800.0
2022-06-13 12:45:00,204.93,205.12,204.77,205.12,3826.0,199.3801,199.5649,199.2244,199.5649,3826.0
2022-06-13 12:50:00,205.06,205.23,204.75,204.84,2304.0,199.5065,199.6719,199.2049,199.2925,2304.0
2022-06-13 12:55:00,204.86,204.86,204.09,204.12,1120.0,199.312,199.312,198.5628,198.592,1120.0
2022-06-13 13:00:00,204.27,204.27,203.6,203.7,2775.0,198.7379,198.7379,198.0861,198.1834,2775.0
2022-06-13 13:05:00,203.63,203.83,203.63,203.81,1287.0,198.1153,198.3099,198.1153,198.2904,1287.0
2022-06-13 13:10:00,203.83,204.13,203.74,204.13,1984.0,198.3099,198.6017,198.2223,198.6017,1984.0
2022-06-13 13:15:00,204.23,204.31,204.06,204.28,3866.0,198.699,198.7769,198.5336,198.7477,3866.0
2022-06-13 13:20:00,204.27,204.62,204.26,204.43,3657.0,198.7379,199.0785,198.7282,198.8936,3657.0
2022-06-13 13:25:00,204.39,204.53,204.16,204.38,3469.0,198.8547,198.9909,198.6309,198.845,3469.0
2022-06-13 13:30:00,204.4,204.48,203.86,203.87,3932.0,198.8644,198.9423,198.339,198.3488,3932.0
2022-06-13 13:35:00,203.97,204.79,203.9,204.79,4194.0,198.4461,199.2439,198.378,199.2439,4194.0
2022-06-13 13:40:00,204.97,205.59,204.9,205.42,2239.0,199.419,200.0222,199.3509,199.8568,2239.0
2022-06-13 13:45:00,205.58,205.84,205.58,205.83,1617.0,200.0125,200.2654,200.0125,200.2557,1617.0
2022-06-13 13:50:00,205.93,205.98,205.2,205.38,1260.0,200.353,200.4016,199.6428,199.8179,1260.0
2022-06-13 13:55:00,205.3,205.54,205.3,205.46,786.0,199.74,199.9735,199.74,199.8957,786.0
2022-06-13 14:00:00,205.36,205.36,204.84,205.08,2509.0,199.7984,199.7984,199.2925,199.526,2509.0
2022-06-13 14:05:00,205.0,205.09,204.75,204.75,1500.0,199.4482,199.5357,199.2049,199.2049,1500.0
2022-06-13 14:10:00,204.65,204.93,204.58,204.58,3104.0,199.1077,199.3801,199.0395,199.0395,3104.0
2022-06-13 14:15:00,204.7,205.02,204.7,204.93,3176.0,199.1563,199.4676,199.1563,199.3801,3176.0
2022-06-13 14:20:00,205.09,205.22,204.91,204.96,2194.0,199.5357,199.6622,199.3606,199.4093,2194.0
2022-06-13 14:25:00,204.84,205.15,204.75,205.0,4500.0,199.2925,199.5941,199.2049,199.4482,4500.0
2022-06-13 14:30:00,204.9,204.98,204.1,204.51,3336.0,199.3509,199.4287,198.5725,198.9714,3336.0
2022-06-13 14:35:00,204.71,205.45,204.71,205.29,3167.0,199.166,199.886,199.166,199.7303,3167.0
2022-06-13 14:40:00,205.46,205.64,205.24,205.41,2900.0,199.8957,200.0708,199.6817,199.8471,2900.0
2022-06-13 14:45:00,205.42,205.61,205.08,205.08,1134.0,199.8568,200.0417,199.526,199.526,1134.0
2022-06-13 14:50:00,205.21,205.21,204.76,204.76,1215.0,199.6525,199.6525,199.2147,199.2147,1215.0
2022-06-13 14:55:00,204.47,204.47,203.9,204.31,2631.0,198.9325,198.9325,198.378,198.7769,2631.0
2022-06-13 15:00:00,203.99,204.68,203.98,204.34,2834.0,198.4655,199.1368,198.4558,198.806,2834.0
2022-06-13 15:05:00,204.39,204.53,204.08,204.22,4510.0,198.8547,198.9909,198.5531,198.6893,4510.0
2022-06-13 15:10:00,203.96,204.1,203.72,203.83,2861.0,198.4363,198.5725,198.2028,198.3099,2861.0
2022-06-13 15:15:00,203.84,204.53,203.5,204.38,7410.0,198.3196,198.9909,197.9888,198.845,7410.0
2022-06-13 15:20:00,204.47,205.08,204.07,204.07,15346.0,198.9325,199.526,198.5434,198.5434,15346.0
2022-06-13 15:25:00,204.1,204.26,203.56,203.56,2386.0,198.5725,198.7282,198.0472,198.0472,2386.0
2022-06-13 15:30:00,203.56,203.68,203.19,203.28,2400.0,198.0472,198.1639,197.6872,197.7748,2400.0
2022-06-13 15:35:00,203.38,203.49,202.62,202.62,4504.0,197.872,197.9791,197.1326,197.1326,4504.0
2022-06-13 15:40:00,202.61,202.72,202.12,202.42,5082.0,197.1229,197.2299,196.6462,196.938,5082.0
2022-06-13 15:45:00,202.39,202.7,202.26,202.28,5803.0,196.9089,197.2105,196.7824,196.8018,5803.0
2022-06-13 15:50:00,202.41,202.44,201.77,202.32,18174.0,196.9283,196.9575,196.3056,196.8408,18174.0
2022-06-13 15:55:00,202.44,202.61,202.03,202.39,25039.0,196.9575,197.1229,196.5586,196.9089,25039.0
2022-06-14 09:30:00,203.11,203.81,202.55,203.65,9627.0,197.6094,198.2904,197.0645,198.1347,9627.0
2022-06-14 09:35:00,203.61,204.41,203.39,203.39,1100.0,198.0958,198.8742,197.8818,197.8818,1100.0
2022-06-14 09:40:00,203.1,203.19,202.18,202.3,2567.0,197.5996,197.6872,196.7045,196.8213,2567.0
2022-06-14 09:45:00,202.14,202.58,202.12,202.42,2669.0,196.6656,197.0937,196.6462,196.938,2669.0
2022-06-14 09:50:00,201.31,201.71,200.97,201.68,1151.0,195.8581,196.2473,195.5273,196.2181,1151.0
2022-06-14 09:55:00,201.68,201.68,201.68,201.68,0.0,196.2181,196.2181,196.2181,196.2181,0.0
2022-06-14 10:00:00,203.17,203.22,202.82,202.83,2564.0,197.6677,197.7164,197.3272,197.3369,2564.0
2022-06-14 10:05:00,202.78,202.78,202.27,202.27,893.0,197.2883,197.2883,196.7921,196.7921,893.0
2022-06-14 10:10:00,202.08,202.08,201.18,201.34,1800.0,196.6073,196.6073,195.7316,195.8873,1800.0
2022-06-14 10:15:00,201.22,201.22,200.79,200.94,1481.0,195.7705,195.7705,195.3522,195.4981,1481.0
2022-06-14 10:20:00,200.68,201.06,200.68,200.82,3427.0,195.2452,195.6149,195.2452,195.3814,3427.0
2022-06-14 10:25:00,200.29,200.63,200.29,200.59,300.0,194.8657,195.1965,194.8657,195.1576,300.0
2022-06-14 10:30:00,200.29,200.91,199.88,200.63,2803.0,194.8657,195.4689,194.4668,195.1965,2803.0
2022-06-14 10:35:00,200.56,201.02,200.56,200.74,1800.0,195.1284,195.576,195.1284,195.3035,1800.0
2022-06-14 10:40:00,200.77,200.94,200.37,200.73,3300.0,195.3327,195.4981,194.9436,195.2938,3300.0
2022-06-14 10:45:00,200.87,202.2,200.87,202.2,1013.0,195.43,196.724,195.43,196.724,1013.0
2022-06-14 10:50:00,202.14,202.83,201.99,201.99,11374.0,196.6656,197.3369,196.5197,196.5197,11374.0
2022-06-14 10:55:00,201.81,202.09,201.62,201.77,2100.0,196.3446,196.617,196.1597,196.3056,2100.0
2022-06-14 11:00:00,201.8,202.25,201.63,202.15,2041.0,196.3348,196.7726,196.1694,196.6754,2041.0
2022-06-14 11:05:00,201.32,201.53,200.94,201.43,1600.0,195.8678,196.0721,195.4981,195.9749,1600.0
2022-06-14 11:10:00,201.24,201.4,200.96,201.4,1300.0,195.79,195.9457,195.5176,195.9457,1300.0
2022-06-14 11:15:00,201.67,201.95,201.45,201.95,1768.0,196.2084,196.4808,195.9943,196.4808,1768.0
2022-06-14 11:20:00,201.87,201.87,201.16,201.63,1609.0,196.4029,196.4029,195.7122,196.1694,1609.0
2022-06-14 11:25:00,202.33,202.33,201.85,201.85,925.0,196.8505,196.8505,196.3835,196.3835,925.0
2022-06-14 11:30:00,201.98,202.05,201.3,202.05,1840.0,196.51,196.5781,195.8484,196.5781,1840.0
2022-06-14 11:35:00,202.17,202.21,201.99,202.0,600.0,196.6948,196.7337,196.5197,196.5294,600.0
2022-06-14 11:40:00,201.88,202.46,201.8,202.35,3020.0,196.4127,196.977,196.3348,196.8699,3020.0
2022-06-14 11:45:00,202.3,202.33,201.75,201.87,2414.0,196.8213,196.8505,196.2862,196.4029,2414.0
2022-06-14 11:50:00,201.73,202.1,201.45,201.95,8299.0,196.2667,196.6267,195.9943,196.4808,8299.0
2022-06-14 11:55:00,202.12,202.18,201.91,202.05,1200.0,196.6462,196.7045,196.4419,196.5781,1200.0
2022-06-14 12:00:00,201.82,201.93,201.54,201.68,2691.0,196.3543,196.4613,196.0819,196.2181,2691.0
2022-06-14 12:05:00,201.66,201.82,201.65,201.78,807.0,196.1986,196.3543,196.1889,196.3154,807.0
2022-06-14 12:10:00,201.75,201.96,201.69,201.84,1049.0,196.2862,196.4905,196.2278,196.3738,1049.0
2022-06-14 12:15:00,201.85,202.2,201.72,202.12,1300.0,196.3835,196.724,196.257,196.6462,1300.0
2022-06-14 12:20:00,202.3,202.3,201.68,202.08,3971.0,196.8213,196.8213,196.2181,196.6073,3971.0
2022-06-14 12:25:00,202.05,202.05,201.67,201.73,831.0,196.5781,196.5781,196.2084,196.2667,831.0
2022-06-14 12:30:00,201.68,201.68,201.37,201.44,1900.0,196.2181,196.2181,195.9165,195.9846,1900.0
2022-06-14 12:35:00,201.31,201.41,200.97,200.97,1000.0,195.8581,195.9554,195.5273,195.5273,1000.0
2022-06-14 12:40:00,201.0,201.22,200.97,201.14,1736.0,195.5565,195.7705,195.5273,195.6927,1736.0
2022-06-14 12:45:00,201.07,201.28,201.07,201.07,1189.0,195.6246,195.8289,195.6246,195.6246,1189.0
2022-06-14 12:50:00,201.14,201.15,200.7,200.7,2530.0,195.6927,195.7024,195.2646,195.2646,2530.0
2022-06-14 12:55:00,200.66,201.02,200.62,200.99,1500.0,195.2257,195.576,195.1868,195.5468,1500.0
2022-06-14 13:00:00,200.97,201.09,200.68,200.95,4014.0,195.5273,195.6441,195.2452,195.5079,4014.0
2022-06-14 13:05:00,200.89,201.41,200.8,201.41,1307.0,195.4495,195.9554,195.3619,195.9554,1307.0
2022-06-14 13:10:00,201.43,201.57,201.18,201.18,2622.0,195.9749,196.1111,195.7316,195.7316,2622.0
2022-06-14 13:15:00,201.24,202.17,201.17,202.01,2925.0,195.79,196.6948,195.7219,196.5391,2925.0
2022-06-14 13:20:00,202.04,202.48,202.0,202.4,25610.0,196.5683,196.9964,196.5294,196.9186,25610.0
2022-06-14 13:25:00,202.36,202.71,202.22,202.22,4703.0,196.8797,197.2202,196.7435,196.7435,4703.0
2022-06-14 13:30:00,202.12,202.16,201.86,201.86,5378.0,196.6462,196.6851,196.3932,196.3932,5378.0
2022-06-14 13:35:00,201.75,201.85,201.62,201.75,1389.0,196.2862,196.3835,196.1597,196.2862,1389.0
2022-06-14 13:40:00,201.57,201.9,201.5,201.67,7927.0,196.1111,196.4321,196.043,196.2084,7927.0
2022-06-14 13:45:00,201.72,202.23,201.71,201.88,1308.0,196.257,196.7532,196.2473,196.4127,1308.0
2022-06-14 13:50:00,201.84,202.13,201.84,202.13,2990.0,196.3738,196.6559,196.3738,196.6559,2990.0
2022-06-14 13:55:00,201.97,202.29,201.97,202.07,2620.0,196.5002,196.8116,196.5002,196.5975,2620.0
2022-06-14 14:00:00,201.95,202.34,201.93,202.15,3308.0,196.4808,196.8602,196.4613,196.6754,3308.0
2022-06-14 14:05:00,202.05,202.46,202.04,202.31,2105.0,196.5781,196.977,196.5683,196.831,2105.0
2022-06-14 14:10:00,202.11,202.11,201.18,201.26,2131.0,196.6364,196.6364,195.7316,195.8095,2131.0
2022-06-14 14:15:00,201.27,201.44,201.25,201.36,1000.0,195.8192,195.9846,195.7997,195.9068,1000.0
2022-06-14 14:20:00,201.3,201.46,200.5,200.5,3191.0,195.8484,196.004,195.07,195.07,3191.0
2022-06-14 14:25:00,200.34,200.86,200.34,200.66,2448.0,194.9144,195.4203,194.9144,195.2257,2448.0
2022-06-14 14:30:00,200.57,200.57,200.22,200.39,2609.0,195.1381,195.1381,194.7976,194.963,2609.0
2022-06-14 14:35:00,200.47,200.57,200.36,200.55,3217.0,195.0409,195.1381,194.9338,195.1187,3217.0
2022-06-14 14:40:00,200.48,200.48,199.9,200.19,1400.0,195.0506,195.0506,194.4863,194.7684,1400.0
2022-06-14 14:45:00,200.25,200.4,200.19,200.23,1324.0,194.8268,194.9728,194.7684,194.8074,1324.0
2022-06-14 14:50:00,200.19,200.22,199.98,199.98,3294.0,194.7684,194.7976,194.5641,194.5641,3294.0
2022-06-14 14:55:00,199.89,200.1,199.81,199.99,2280.0,194.4766,194.6809,194.3987,194.5739,2280.0
2022-06-14 15:00:00,200.07,200.44,200.07,200.44,610.0,194.6517,195.0117,194.6517,195.0117,610.0
2022-06-14 15:05:00,200.42,200.5,200.37,200.38,1005.0,194.9922,195.07,194.9436,194.9533,1005.0
2022-06-14 15:10:00,200.62,200.79,200.12,200.22,6064.0,195.1868,195.3522,194.7003,194.7976,6064.0
2022-06-14 15:15:00,200.23,200.38,200.14,200.34,4063.0,194.8074,194.9533,194.7198,194.9144,4063.0
2022-06-14 15:20:00,200.39,200.66,200.26,200.31,4418.0,194.963,195.2257,194.8365,194.8852,4418.0
2022-06-14 15:25:00,200.49,201.4,200.42,201.4,3453.0,195.0603,195.9457,194.9922,195.9457,3453.0
2022-06-14 15:30:00,201.39,202.16,201.34,201.75,8209.0,195.9359,196.6851,195.8873,196.2862,8209.0
2022-06-14 15:35:00,201.79,202.57,201.58,202.31,6958.0,196.3251,197.084,196.1208,196.831,6958.0
2022-06-14 15:40:00,202.54,202.77,202.06,202.06,4650.0,197.0548,197.2786,196.5878,196.5878,4650.0
2022-06-14 15:45:00,202.08,203.02,201.98,202.82,12756.0,196.6073,197.5218,196.51,197.3272,12756.0
2022-06-14 15:50:00,202.78,202.97,202.26,202.56,18391.0,197.2883,197.4732,196.7824,197.0743,18391.0
2022-06-14 15:55:00,202.46,202.54,201.78,202.03,48168.0,196.977,197.0548,196.3154,196.5586,48168.0
2022-06-15 09:30:00,202.89,206.18,202.89,204.01,21852.0,197.3953,200.5962,197.3953,198.485,21852.0
2022-06-15 09:35:00,203.61,203.77,201.69,202.14,7434.0,198.0958,198.2515,196.2278,196.6656,7434.0
2022-06-15 09:40:00,202.75,204.85,202.69,203.32,5970.0,197.2591,199.3022,197.2007,197.8137,5970.0
2022-06-15 09:45:00,203.11,204.7,203.11,203.65,5416.0,197.6094,199.1563,197.6094,198.1347,5416.0
2022-06-15 09:50:00,203.9,204.53,203.2,203.64,3716.0,198.378,198.9909,197.6969,198.125,3716.0
2022-06-15 09:55:00,203.51,204.14,203.51,204.02,2654.0,197.9985,198.6115,197.9985,198.4947,2654.0
2022-06-15 10:00:00,203.89,204.04,203.45,203.95,5566.0,198.3682,198.5142,197.9402,198.4266,5566.0
2022-06-15 10:05:00,204.02,204.08,203.24,203.47,7581.0,198.4947,198.5531,197.7358,197.9596,7581.0
2022-06-15 10:10:00,203.47,203.61,202.9,202.92,5368.0,197.9596,198.0958,197.405,197.4245,5368.0
2022-06-15 10:15:00,202.74,203.0,202.11,202.82,3976.0,197.2494,197.5023,196.6364,197.3272,3976.0
2022-06-15 10:20:00,202.68,202.68,202.18,202.27,2200.0,197.191,197.191,196.7045,196.7921,2200.0
2022-06-15 10:25:00,202.2,203.32,202.19,203.29,4000.0,196.724,197.8137,196.7143,197.7845,4000.0
2022-06-15 10:30:00,203.14,203.48,202.76,203.4,5650.0,197.6385,197.9693,197.2688,197.8915,5650.0
2022-06-15 10:35:00,203.24,203.81,203.21,203.77,5142.0,197.7358,198.2904,197.7067,198.2515,5142.0
2022-06-15 10:40:00,203.99,204.55,203.87,204.24,3308.0,198.4655,199.0104,198.3488,198.7088,3308.0
2022-06-15 10:45:00,204.4,204.59,204.06,204.09,6431.0,198.8644,199.0493,198.5336,198.5628,6431.0
2022-06-15 10:50:00,204.05,204.05,202.99,202.99,3600.0,198.5239,198.5239,197.4926,197.4926,3600.0
2022-06-15 10:55:00,203.02,203.4,203.0,203.4,3097.0,197.5218,197.8915,197.5023,197.8915,3097.0
2022-06-15 11:00:00,203.31,203.42,202.82,202.83,3279.0,197.8039,197.911,197.3272,197.3369,3279.0
2022-06-15 11:05:00,202.77,203.13,202.66,203.05,2540.0,197.2786,197.6288,197.1715,197.551,2540.0
2022-06-15 11:10:00,202.95,203.17,202.65,202.65,3519.0,197.4537,197.6677,197.1618,197.1618,3519.0
2022-06-15 11:15:00,202.45,202.78,202.29,202.65,1600.0,196.9672,197.2883,196.8116,197.1618,1600.0
2022-06-15 11:20:00,202.75,203.29,202.39,203.29,3618.0,197.2591,197.7845,196.9089,197.7845,3618.0
2022-06-15 11:25:00,203.34,203.34,202.87,202.87,600.0,197.8331,197.8331,197.3759,197.3759,600.0
2022-06-15 11:30:00,203.09,203.12,202.95,203.12,1225.0,197.5899,197.6191,197.4537,197.6191,1225.0
2022-06-15 11:35:00,202.99,203.13,202.32,202.32,13281.0,197.4926,197.6288,196.8408,196.8408,13281.0
2022-06-15 11:40:00,202.47,202.47,201.71,201.72,2416.0,196.9867,196.9867,196.2473,196.257,2416.0
2022-06-15 11:45:00,201.75,202.23,201.6,201.6,3250.0,196.2862,196.7532,196.1403,196.1403,3250.0
2022-06-15 11:50:00,201.63,201.78,201.61,201.78,829.0,196.1694,196.3154,196.15,196.3154,829.0
2022-06-15 11:55:00,201.84,201.89,201.68,201.89,1667.0,196.3738,196.4224,196.2181,196.4224,1667.0
2022-06-15 12:00:00,201.81,201.92,201.44,201.44,713.0,196.3446,196.4516,195.9846,195.9846,713.0
2022-06-15 12:05:00,201.4,201.4,200.93,201.08,1953.0,195.9457,195.9457,195.4884,195.6343,1953.0
2022-06-15 12:10:00,201.02,201.18,200.98,201.17,1188.0,195.576,195.7316,195.537,195.7219,1188.0
2022-06-15 12:15:00,201.3,201.43,200.61,200.74,2620.0,195.8484,195.9749,195.1771,195.3035,2620.0
2022-06-15 12:20:00,200.86,200.87,200.79,200.87,700.0,195.4203,195.43,195.3522,195.43,700.0
2022-06-15 12:25:00,200.73,201.11,200.67,200.96,1800.0,195.2938,195.6635,195.2354,195.5176,1800.0
2022-06-15 12:30:00,200.97,201.06,200.81,201.0,3543.0,195.5273,195.6149,195.3716,195.5565,3543.0
2022-06-15 12:35:00,200.68,200.68,200.36,200.53,1962.0,195.2452,195.2452,194.9338,195.0992,1962.0
2022-06-15 12:40:00,200.59,200.67,200.46,200.57,1300.0,195.1576,195.2354,195.0311,195.1381,1300.0
2022-06-15 12:45:00,200.51,200.51,200.29,200.35,2128.0,195.0798,195.0798,194.8657,194.9241,2128.0
2022-06-15 12:50:00,200.42,200.42,199.98,199.98,1506.0,194.9922,194.9922,194.5641,194.5641,1506.0
2022-06-15 12:55:00,199.88,200.01,199.65,199.65,1712.0,194.4668,194.5933,194.2431,194.2431,1712.0
2022-06-15 13:00:00,199.8,200.04,199.8,200.0,2800.0,194.389,194.6225,194.389,194.5836,2800.0
2022-06-15 13:05:00,199.92,199.92,199.55,199.64,2458.0,194.5058,194.5058,194.1458,194.2333,2458.0
2022-06-15 13:10:00,199.73,199.94,199.68,199.68,2120.0,194.3209,194.5252,194.2723,194.2723,2120.0
2022-06-15 13:15:00,199.74,199.82,199.44,199.54,3850.0,194.3306,194.4085,194.0387,194.136,3850.0
2022-06-15 13:20:00,199.54,199.67,199.37,199.56,1732.0,194.136,194.2625,193.9706,194.1555,1732.0
2022-06-15 13:25:00,199.43,200.2,199.43,200.2,1818.0,194.029,194.7782,194.029,194.7782,1818.0
2022-06-15 13:30:00,200.18,200.2,199.89,200.18,2300.0,194.7587,194.7782,194.4766,194.7587,2300.0
2022-06-15 13:35:00,200.19,200.25,199.91,200.15,3743.0,194.7684,194.8268,194.496,194.7295,3743.0
2022-06-15 13:40:00,200.26,200.26,199.93,200.02,2811.0,194.8365,194.8365,194.5155,194.603,2811.0
2022-06-15 13:45:00,200.05,200.16,199.88,200.11,2910.0,194.6322,194.7393,194.4668,194.6906,2910.0
2022-06-15 13:50:00,200.11,200.4,199.62,200.35,2443.0,194.6906,194.9728,194.2139,194.9241,2443.0
2022-06-15 13:55:00,200.57,200.84,200.44,200.44,1600.0,195.1381,195.4008,195.0117,195.0117,1600.0
2022-06-15 14:00:00,200.44,201.07,199.52,200.24,3246.0,195.0117,195.6246,194.1166,194.8171,3246.0
2022-06-15 14:05:00,200.18,200.36,199.13,200.14,3908.0,194.7587,194.9338,193.7371,194.7198,3908.0
2022-06-15 14:10:00,199.56,200.43,199.42,200.43,1610.0,194.1555,195.0019,194.0193,195.0019,1610.0
2022-06-15 14:15:00,200.24,201.54,200.18,201.2,3115.0,194.8171,196.0819,194.7587,195.7511,3115.0
2022-06-15 14:20:00,201.28,201.66,200.39,200.42,3845.0,195.8289,196.1986,194.963,194.9922,3845.0
2022-06-15 14:25:00,200.51,201.1,200.51,200.9,3403.0,195.0798,195.6538,195.0798,195.4592,3403.0
2022-06-15 14:30:00,200.83,200.92,199.45,199.93,3555.0,195.3911,195.4787,194.0485,194.5155,3555.0
2022-06-15 14:35:00,199.91,202.29,199.91,202.08,3419.0,194.496,196.8116,194.496,196.6073,3419.0
2022-06-15 14:40:00,201.84,204.37,201.84,204.02,3092.0,196.3738,198.8352,196.3738,198.4947,3092.0
2022-06-15 14:45:00,204.38,205.05,204.03,204.31,5044.0,198.845,199.4968,198.5044,198.7769,5044.0
2022-06-15 14:50:00,204.46,204.46,202.87,202.88,2201.0,198.9228,198.9228,197.3759,197.3856,2201.0
2022-06-15 14:55:00,203.0,203.04,201.76,202.46,2905.0,197.5023,197.5413,196.2959,196.977,2905.0
2022-06-15 15:00:00,202.32,203.26,202.32,203.09,3630.0,196.8408,197.7553,196.8408,197.5899,3630.0
2022-06-15 15:05:00,202.84,203.36,202.57,203.28,1400.0,197.3467,197.8526,197.084,197.7748,1400.0
2022-06-15 15:10:00,203.3,203.65,202.85,203.34,4144.0,197.7942,198.1347,197.3564,197.8331,4144.0
2022-06-15 15:15:00,203.1,203.68,202.96,203.68,4838.0,197.5996,198.1639,197.4634,198.1639,4838.0
2022-06-15 15:20:00,203.7,204.93,203.7,204.93,3851.0,198.1834,199.3801,198.1834,199.3801,3851.0
2022-06-15 15:25:00,204.79,205.24,204.56,205.12,8409.0,199.2439,199.6817,199.0201,199.5649,8409.0
2022-06-15 15:30:00,205.34,206.19,205.0,205.93,8159.0,199.779,200.6059,199.4482,200.353,8159.0
2022-06-15 15:35:00,205.76,205.95,204.39,204.57,6421.0,200.1876,200.3724,198.8547,199.0298,6421.0
2022-06-15 15:40:00,204.48,204.67,203.82,203.9,5795.0,198.9423,199.1271,198.3001,198.378,5795.0
2022-06-15 15:45:00,203.71,203.87,203.4,203.8,7614.0,198.1931,198.3488,197.8915,198.2807,7614.0
2022-06-15 15:50:00,203.84,203.84,202.88,203.11,10462.0,198.3196,198.3196,197.3856,197.6094,10462.0
2022-06-15 15:55:00,203.2,203.65,203.07,203.43,25669.0,197.6969,198.1347,197.5704,197.9207,25669.0
2022-06-16 09:30:00,196.89,199.89,196.1,197.4,10719.0,191.5578,194.4766,190.7892,192.054,10719.0
2022-06-16 09:35:00,197.87,197.87,195.43,195.97,3972.0,192.5113,192.5113,190.1373,190.6627,3972.0
2022-06-16 09:40:00,195.84,196.85,195.57,195.8,4073.0,190.5362,191.5189,190.2736,190.4973,4073.0
2022-06-16 09:45:00,195.95,196.37,195.63,196.28,4803.0,190.6433,191.0519,190.3319,190.9643,4803.0
2022-06-16 09:50:00,195.71,195.85,195.15,195.55,3233.0,190.4098,190.546,189.8649,190.2541,3233.0
2022-06-16 09:55:00,195.57,196.0,195.28,195.92,4847.0,190.2736,190.6919,189.9914,190.6141,4847.0
2022-06-16 10:00:00,195.29,195.76,195.04,195.31,3691.0,190.0011,190.4584,189.7579,190.0206,3691.0
2022-06-16 10:05:00,195.01,195.33,194.77,194.86,2283.0,189.7287,190.0401,189.4952,189.5828,2283.0
2022-06-16 10:10:00,194.81,195.35,194.76,195.11,4896.0,189.5341,190.0595,189.4855,189.826,4896.0
2022-06-16 10:15:00,195.24,196.66,195.24,195.34,3250.0,189.9525,191.334,189.9525,190.0498,3250.0
2022-06-16 10:20:00,195.47,195.8,195.39,195.59,3078.0,190.1763,190.4973,190.0984,190.293,3078.0
2022-06-16 10:25:00,195.36,196.0,195.36,195.56,1500.0,190.0692,190.6919,190.0692,190.2638,1500.0
2022-06-16 10:30:00,195.46,195.66,195.46,195.55,1466.0,190.1665,190.3611,190.1665,190.2541,1466.0
2022-06-16 10:35:00,195.53,195.79,195.47,195.68,2970.0,190.2346,190.4876,190.1763,190.3806,2970.0
2022-06-16 10:40:00,195.56,195.71,195.01,195.2,3305.0,190.2638,190.4098,189.7287,189.9136,3305.0
2022-06-16 10:45:00,195.07,195.22,194.79,194.79,1909.0,189.7871,189.933,189.5147,189.5147,1909.0
2022-06-16 10:50:00,194.81,195.14,194.81,195.14,4778.0,189.5341,189.8552,189.5341,189.8552,4778.0
2022-06-16 10:55:00,195.01,195.39,194.67,194.67,3636.0,189.7287,190.0984,189.3979,189.3979,3636.0
2022-06-16 11:00:00,194.67,195.17,194.67,194.75,3020.0,189.3979,189.8844,189.3979,189.4758,3020.0
2022-06-16 11:05:00,194.75,194.99,194.3,194.99,1400.0,189.4758,189.7093,189.038,189.7093,1400.0
2022-06-16 11:10:00,195.1,196.0,195.09,195.84,2808.0,189.8163,190.6919,189.8066,190.5362,2808.0
2022-06-16 11:15:00,195.86,196.0,195.54,195.54,3200.0,190.5557,190.6919,190.2444,190.2444,3200.0
2022-06-16 11:20:00,195.6,196.14,195.57,196.07,3475.0,190.3027,190.8281,190.2736,190.76,3475.0
2022-06-16 11:25:00,196.04,196.38,195.95,195.95,4884.0,190.7308,191.0616,190.6433,190.6433,4884.0
2022-06-16 11:30:00,195.52,195.92,195.52,195.65,2119.0,190.2249,190.6141,190.2249,190.3514,2119.0
2022-06-16 11:35:00,195.41,196.03,195.41,195.97,5280.0,190.1179,190.7211,190.1179,190.6627,5280.0
2022-06-16 11:40:00,195.82,195.82,195.18,195.37,1726.0,190.5168,190.5168,189.8941,190.079,1726.0
2022-06-16 11:45:00,195.45,195.45,195.26,195.45,1320.0,190.1568,190.1568,189.972,190.1568,1320.0
2022-06-16 11:50:00,195.65,195.65,195.2,195.47,1700.0,190.3514,190.3514,189.9136,190.1763,1700.0
2022-06-16 11:55:00,195.62,195.84,195.5,195.75,5590.0,190.3222,190.5362,190.2055,190.4487,5590.0
2022-06-16 12:00:00,195.87,196.0,195.55,195.73,4279.0,190.5654,190.6919,190.2541,190.4292,4279.0
2022-06-16 12:05:00,195.74,196.33,195.74,196.26,2578.0,190.439,191.013,190.439,190.9449,2578.0
2022-06-16 12:10:00,196.31,196.64,196.3,196.64,1855.0,190.9935,191.3146,190.9838,191.3146,1855.0
2022-06-16 12:15:00,196.64,197.11,196.43,196.64,5688.0,191.3146,191.7719,191.1103,191.3146,5688.0
2022-06-16 12:20:00,196.62,197.01,196.62,196.9,1184.0,191.2951,191.6746,191.2951,191.5675,1184.0
2022-06-16 12:25:00,197.08,197.24,196.81,197.07,5101.0,191.7427,191.8983,191.48,191.7329,5101.0
2022-06-16 12:30:00,197.07,197.12,196.8,196.82,2400.0,191.7329,191.7816,191.4702,191.4897,2400.0
2022-06-16 12:35:00,196.78,196.79,196.2,196.63,1325.0,191.4508,191.4605,190.8865,191.3049,1325.0
2022-06-16 12:40:00,196.77,197.12,196.61,196.99,1775.0,191.4411,191.7816,191.2854,191.6551,1775.0
2022-06-16 12:45:00,196.97,197.01,196.68,196.92,3098.0,191.6356,191.6746,191.3535,191.587,3098.0
2022-06-16 12:50:00,196.91,196.91,196.6,196.64,1100.0,191.5773,191.5773,191.2757,191.3146,1100.0
2022-06-16 12:55:00,196.37,196.48,196.3,196.48,1942.0,191.0519,191.1589,190.9838,191.1589,1942.0
2022-06-16 13:00:00,196.59,196.96,196.49,196.49,4079.0,191.2659,191.6259,191.1686,191.1686,4079.0
2022-06-16 13:05:00,196.56,197.11,196.42,196.84,5535.0,191.2367,191.7719,191.1005,191.5092,5535.0
2022-06-16 13:10:00,196.7,196.83,196.55,196.83,1629.0,191.373,191.4994,191.227,191.4994,1629.0
2022-06-16 13:15:00,196.75,196.87,196.58,196.76,11729.0,191.4216,191.5384,191.2562,191.4313,11729.0
2022-06-16 13:20:00,196.8,196.8,196.52,196.68,3412.0,191.4702,191.4702,191.1978,191.3535,3412.0
2022-06-16 13:25:00,196.64,197.62,196.63,197.42,11126.0,191.3146,192.268,191.3049,192.0735,11126.0
2022-06-16 13:30:00,197.3,197.3,196.73,197.07,6979.0,191.9567,191.9567,191.4021,191.7329,6979.0
2022-06-16 13:35:00,196.91,197.03,196.72,196.92,2252.0,191.5773,191.694,191.3924,191.587,2252.0
2022-06-16 13:40:00,196.99,197.17,196.77,197.03,12826.0,191.6551,191.8302,191.4411,191.694,12826.0
2022-06-16 13:45:00,196.94,197.12,196.94,197.09,5474.0,191.6065,191.7816,191.6065,191.7524,5474.0
2022-06-16 13:50:00,197.02,197.12,196.79,196.93,9728.0,191.6843,191.7816,191.4605,191.5967,9728.0
2022-06-16 13:55:00,197.0,197.23,196.63,196.68,8855.0,191.6648,191.8886,191.3049,191.3535,8855.0
2022-06-16 14:00:00,196.75,197.24,196.75,197.12,3361.0,191.4216,191.8983,191.4216,191.7816,3361.0
2022-06-16 14:05:00,196.99,197.1,196.72,196.94,4480.0,191.6551,191.7621,191.3924,191.6065,4480.0
2022-06-16 14:10:00,197.02,197.21,196.95,197.18,4268.0,191.6843,191.8691,191.6162,191.84,4268.0
2022-06-16 14:15:00,197.09,197.18,196.9,197.05,3460.0,191.7524,191.84,191.5675,191.7135,3460.0
2022-06-16 14:20:00,197.07,197.17,197.01,197.02,4087.0,191.7329,191.8302,191.6746,191.6843,4087.0
2022-06-16 14:25:00,197.07,197.11,196.78,196.81,3420.0,191.7329,191.7719,191.4508,191.48,3420.0
2022-06-16 14:30:00,196.76,196.88,196.35,196.47,2950.0,191.4313,191.5481,191.0324,191.1492,2950.0
2022-06-16 14:35:00,196.52,196.83,196.39,196.7,1917.0,191.1978,191.4994,191.0714,191.373,1917.0
2022-06-16 14:40:00,196.76,197.15,196.76,196.78,4880.0,191.4313,191.8108,191.4313,191.4508,4880.0
2022-06-16 14:45:00,196.88,197.06,196.28,196.28,3035.0,191.5481,191.7232,190.9643,190.9643,3035.0
2022-06-16 14:50:00,196.24,196.39,196.08,196.08,1151.0,190.9254,191.0714,190.7697,190.7697,1151.0
2022-06-16 14:55:00,196.16,196.45,196.0,196.45,2167.0,190.8476,191.1297,190.6919,191.1297,2167.0
2022-06-16 15:00:00,196.66,197.19,196.65,196.89,3013.0,191.334,191.8497,191.3243,191.5578,3013.0
2022-06-16 15:05:00,196.89,197.15,196.64,197.08,7427.0,191.5578,191.8108,191.3146,191.7427,7427.0
2022-06-16 15:10:00,197.13,197.43,197.07,197.14,5932.0,191.7913,192.0832,191.7329,191.801,5932.0
2022-06-16 15:15:00,197.1,197.1,196.25,196.65,14050.0,191.7621,191.7621,190.9351,191.3243,14050.0
2022-06-16 15:20:00,196.7,196.73,196.48,196.61,8090.0,191.373,191.4021,191.1589,191.2854,8090.0
2022-06-16 15:25:00,196.57,197.18,196.57,196.8,13251.0,191.2465,191.84,191.2465,191.4702,13251.0
2022-06-16 15:30:00,196.7,196.82,195.94,195.94,6156.0,191.373,191.4897,190.6335,190.6335,6156.0
2022-06-16 15:35:00,196.0,196.29,195.91,196.03,11143.0,190.6919,190.9741,190.6043,190.7211,11143.0
2022-06-16 15:40:00,196.1,196.6,195.87,195.99,7655.0,190.7892,191.2757,190.5654,190.6822,7655.0
2022-06-16 15:45:00,195.78,196.05,195.15,195.24,18159.0,190.4779,190.7406,189.8649,189.9525,18159.0
2022-06-16 15:50:00,195.32,195.83,195.21,195.56,34341.0,190.0303,190.5265,189.9233,190.2638,34341.0
2022-06-16 15:55:00,195.64,196.42,195.43,196.27,67537.0,190.3417,191.1005,190.1373,190.9546,67537.0
2022-06-17 09:30:00,199.66,199.93,196.23,199.85,135371.0,194.2528,194.5155,190.9157,194.4376,135371.0
2022-06-17 09:35:00,199.78,200.0,199.26,199.8,9812.0,194.3695,194.5836,193.8636,194.389,9812.0
2022-06-17 09:40:00,200.17,201.55,199.94,200.99,13314.0,194.749,196.0916,194.5252,195.5468,13314.0
2022-06-17 09:45:00,201.12,201.38,200.13,200.15,27307.0,195.6733,195.9262,194.7101,194.7295,27307.0
2022-06-17 09:50:00,200.15,201.01,199.78,200.23,12916.0,194.7295,195.5662,194.3695,194.8074,12916.0
2022-06-17 09:55:00,200.38,200.71,200.04,200.64,10007.0,194.9533,195.2744,194.6225,195.2063,10007.0
2022-06-17 10:00:00,200.62,200.82,199.66,200.34,9493.0,195.1868,195.3814,194.2528,194.9144,9493.0
2022-06-17 10:05:00,200.29,200.52,199.43,199.43,15294.0,194.8657,195.0895,194.029,194.029,15294.0
2022-06-17 10:10:00,199.41,199.68,198.93,199.18,3879.0,194.0096,194.2723,193.5426,193.7858,3879.0
2022-06-17 10:15:00,199.34,199.36,198.55,198.73,6257.0,193.9415,193.9609,193.1729,193.348,6257.0
2022-06-17 10:20:00,198.73,198.94,198.1,198.59,6199.0,193.348,193.5523,192.735,193.2118,6199.0
2022-06-17 10:25:00,198.53,199.04,198.52,199.04,7949.0,193.1534,193.6496,193.1437,193.6496,7949.0
2022-06-17 10:30:00,199.11,199.11,198.41,198.6,11368.0,193.7177,193.7177,193.0366,193.2215,11368.0
2022-06-17 10:35:00,198.39,199.46,198.12,199.08,4736.0,193.0172,194.0582,192.7545,193.6885,4736.0
2022-06-17 10:40:00,198.9,199.21,198.65,198.97,6829.0,193.5134,193.815,193.2701,193.5815,6829.0
2022-06-17 10:45:00,198.85,199.1,198.47,198.77,6767.0,193.4647,193.708,193.095,193.3869,6767.0
2022-06-17 10:50:00,198.61,198.9,198.56,198.87,1577.0,193.2312,193.5134,193.1826,193.4842,1577.0
2022-06-17 10:55:00,199.0,199.15,198.49,198.54,8346.0,193.6107,193.7566,193.1145,193.1631,8346.0
2022-06-17 11:00:00,198.53,199.22,198.43,199.13,5464.0,193.1534,193.8247,193.0561,193.7371,5464.0
2022-06-17 11:05:00,198.7,199.58,198.68,199.58,4439.0,193.3188,194.175,193.2993,194.175,4439.0
2022-06-17 11:10:00,199.41,199.67,199.21,199.21,7296.0,194.0096,194.2625,193.815,193.815,7296.0
2022-06-17 11:15:00,199.1,199.97,199.08,199.88,4835.0,193.708,194.5544,193.6885,194.4668,4835.0
2022-06-17 11:20:00,200.0,200.0,198.85,198.89,7334.0,194.5836,194.5836,193.4647,193.5036,7334.0
2022-06-17 11:25:00,198.65,199.75,198.65,199.72,2638.0,193.2701,194.3404,193.2701,194.3112,2638.0
2022-06-17 11:30:00,199.7,199.86,199.41,199.52,10880.0,194.2917,194.4474,194.0096,194.1166,10880.0
2022-06-17 11:35:00,199.25,199.5,199.14,199.33,3888.0,193.8539,194.0971,193.7469,193.9317,3888.0
2022-06-17 11:40:00,199.43,199.5,199.22,199.22,1100.0,194.029,194.0971,193.8247,193.8247,1100.0
2022-06-17 11:45:00,199.0,199.16,198.92,199.04,3200.0,193.6107,193.7663,193.5328,193.6496,3200.0
2022-06-17 11:50:00,199.03,199.12,198.15,198.65,4942.0,193.6399,193.7274,192.7837,193.2701,4942.0
2022-06-17 11:55:00,198.77,199.22,198.77,198.95,2021.0,193.3869,193.8247,193.3869,193.562,2021.0
2022-06-17 12:00:00,198.72,198.89,198.56,198.89,4376.0,193.3382,193.5036,193.1826,193.5036,4376.0
2022-06-17 12:05:00,199.1,199.19,198.82,199.05,1640.0,193.708,193.7955,193.4355,193.6593,1640.0
2022-06-17 12:10:00,199.05,199.05,198.84,199.0,600.0,193.6593,193.6593,193.455,193.6107,600.0
2022-06-17 12:15:00,199.09,199.35,198.88,199.0,3200.0,193.6982,193.9512,193.4939,193.6107,3200.0
2022-06-17 12:20:00,198.96,199.07,198.85,198.92,5400.0,193.5717,193.6788,193.4647,193.5328,5400.0
2022-06-17 12:25:00,199.09,199.17,198.9,199.16,4325.0,193.6982,193.7761,193.5134,193.7663,4325.0
2022-06-17 12:30:00,199.12,199.39,198.75,199.39,2355.0,193.7274,193.9901,193.3674,193.9901,2355.0
2022-06-17 12:35:00,199.21,199.69,199.12,199.62,1600.0,193.815,194.282,193.7274,194.2139,1600.0
2022-06-17 12:40:00,199.73,199.75,199.53,199.63,1700.0,194.3209,194.3404,194.1263,194.2236,1700.0
2022-06-17 12:45:00,199.86,199.86,199.56,199.6,4895.0,194.4474,194.4474,194.1555,194.1944,4895.0
2022-06-17 12:50:00,199.6,199.6,198.95,199.01,1481.0,194.1944,194.1944,193.562,193.6204,1481.0
2022-06-17 12:55:00,199.11,199.35,199.05,199.35,802.0,193.7177,193.9512,193.6593,193.9512,802.0
2022-06-17 13:00:00,199.61,199.78,199.38,199.78,2900.0,194.2041,194.3695,193.9804,194.3695,2900.0
2022-06-17 13:05:00,200.0,200.18,199.72,200.18,5800.0,194.5836,194.7587,194.3112,194.7587,5800.0
2022-06-17 13:10:00,200.38,200.38,200.0,200.1,7289.0,194.9533,194.9533,194.5836,194.6809,7289.0
2022-06-17 13:15:00,199.8,199.8,199.35,199.45,1849.0,194.389,194.389,193.9512,194.0485,1849.0
2022-06-17 13:20:00,199.46,199.68,199.44,199.68,729.0,194.0582,194.2723,194.0387,194.2723,729.0
2022-06-17 13:25:00,199.68,199.68,199.37,199.37,4041.0,194.2723,194.2723,193.9706,193.9706,4041.0
2022-06-17 13:30:00,199.61,199.7,199.37,199.62,2381.0,194.2041,194.2917,193.9706,194.2139,2381.0
2022-06-17 13:35:00,199.8,199.8,199.5,199.52,1666.0,194.389,194.389,194.0971,194.1166,1666.0
2022-06-17 13:40:00,199.5,199.7,199.42,199.45,4077.0,194.0971,194.2917,194.0193,194.0485,4077.0
2022-06-17 13:45:00,199.4,199.41,198.92,199.2,2241.0,193.9998,194.0096,193.5328,193.8052,2241.0
2022-06-17 13:50:00,199.36,199.53,199.26,199.5,1578.0,193.9609,194.1263,193.8636,194.0971,1578.0
2022-06-17 13:55:00,199.58,199.58,199.15,199.15,1590.0,194.175,194.175,193.7566,193.7566,1590.0
2022-06-17 14:00:00,199.31,199.63,199.31,199.41,3384.0,193.9123,194.2236,193.9123,194.0096,3384.0
2022-06-17 14:05:00,199.47,199.54,199.23,199.23,3494.0,194.0679,194.136,193.8344,193.8344,3494.0
2022-06-17 14:10:00,199.2,199.44,199.18,199.4,2901.0,193.8052,194.0387,193.7858,193.9998,2901.0
2022-06-17 14:15:00,199.4,199.46,199.0,199.36,4271.0,193.9998,194.0582,193.6107,193.9609,4271.0
2022-06-17 14:20:00,199.42,199.44,199.27,199.42,2051.0,194.0193,194.0387,193.8734,194.0193,2051.0
2022-06-17 14:25:00,199.44,199.46,199.24,199.25,1607.0,194.0387,194.0582,193.8442,193.8539,1607.0
2022-06-17 14:30:00,198.98,199.34,198.84,199.2,3896.0,193.5912,193.9415,193.455,193.8052,3896.0
2022-06-17 14:35:00,199.2,199.55,199.2,199.51,4331.0,193.8052,194.1458,193.8052,194.1069,4331.0
2022-06-17 14:40:00,199.7,199.7,199.26,199.26,5236.0,194.2917,194.2917,193.8636,193.8636,5236.0
2022-06-17 14:45:00,199.33,199.37,198.97,198.97,2400.0,193.9317,193.9706,193.5815,193.5815,2400.0
2022-06-17 14:50:00,198.85,198.95,198.82,198.85,1135.0,193.4647,193.562,193.4355,193.4647,1135.0
2022-06-17 14:55:00,198.91,199.21,198.87,198.93,2462.0,193.5231,193.815,193.4842,193.5426,2462.0
2022-06-17 15:00:00,199.02,199.33,198.8,199.0,4326.0,193.6301,193.9317,193.4161,193.6107,4326.0
2022-06-17 15:05:00,198.81,199.09,198.75,198.98,2410.0,193.4258,193.6982,193.3674,193.5912,2410.0
2022-06-17 15:10:00,198.72,198.72,198.17,198.23,2710.0,193.3382,193.3382,192.8031,192.8615,2710.0
2022-06-17 15:15:00,198.14,198.65,198.14,198.65,3815.0,192.774,193.2701,192.774,193.2701,3815.0
2022-06-17 15:20:00,198.66,199.25,198.66,199.19,4070.0,193.2799,193.8539,193.2799,193.7955,4070.0
2022-06-17 15:25:00,199.14,199.49,199.0,199.05,6800.0,193.7469,194.0874,193.6107,193.6593,6800.0
2022-06-17 15:30:00,199.15,199.29,198.7,198.96,7080.0,193.7566,193.8928,193.3188,193.5717,7080.0
2022-06-17 15:35:00,199.09,199.26,198.71,198.82,6268.0,193.6982,193.8636,193.3285,193.4355,6268.0
2022-06-17 15:40:00,198.75,198.81,197.61,197.65,9793.0,193.3674,193.4258,192.2583,192.2972,9793.0
2022-06-17 15:45:00,197.59,198.31,197.45,198.27,7719.0,192.2389,192.9394,192.1026,192.9004,7719.0
2022-06-17 15:50:00,198.2,198.96,197.86,197.92,22345.0,192.8323,193.5717,192.5015,192.5599,22345.0
2022-06-17 15:55:00,198.06,198.56,197.48,197.48,46250.0,192.6961,193.1826,192.1318,192.1318,46250.0
2022-06-21 09:30:00,200.72,201.25,199.76,199.76,20156.0,195.2841,195.7997,194.3501,194.3501,20156.0
2022-06-21 09:35:00,200.57,200.67,199.8,200.24,10530.0,195.1381,195.2354,194.389,194.8171,10530.0
2022-06-21 09:40:00,200.48,200.79,200.3,200.52,16971.0,195.0506,195.3522,194.8755,195.0895,16971.0
2022-06-21 09:45:00,200.55,200.69,199.98,200.13,6129.0,195.1187,195.2549,194.5641,194.7101,6129.0
2022-06-21 09:50:00,200.05,200.38,199.76,200.3,3336.0,194.6322,194.9533,194.3501,194.8755,3336.0
2022-06-21 09:55:00,200.13,201.0,199.86,201.0,9455.0,194.7101,195.5565,194.4474,195.5565,9455.0
2022-06-21 10:00:00,201.08,201.09,199.89,199.89,4723.0,195.6343,195.6441,194.4766,194.4766,4723.0
2022-06-21 10:05:00,200.13,200.17,199.86,199.91,3953.0,194.7101,194.749,194.4474,194.496,3953.0
2022-06-21 10:10:00,199.48,199.81,199.48,199.81,1224.0,194.0777,194.3987,194.0777,194.3987,1224.0
2022-06-21 10:15:00,199.58,200.0,199.57,199.83,1100.0,194.175,194.5836,194.1652,194.4182,1100.0
2022-06-21 10:20:00,199.83,200.48,199.8,200.48,6611.0,194.4182,195.0506,194.389,195.0506,6611.0
2022-06-21 10:25:00,200.39,200.7,200.25,200.25,2300.0,194.963,195.2646,194.8268,194.8268,2300.0
2022-06-21 10:30:00,200.53,201.09,200.53,200.7,7080.0,195.0992,195.6441,195.0992,195.2646,7080.0
2022-06-21 10:35:00,200.5,200.57,200.4,200.5,900.0,195.07,195.1381,194.9728,195.07,900.0
2022-06-21 10:40:00,200.83,200.99,200.55,200.83,4369.0,195.3911,195.5468,195.1187,195.3911,4369.0
2022-06-21 10:45:00,200.85,201.16,200.81,201.16,4329.0,195.4106,195.7122,195.3716,195.7122,4329.0
2022-06-21 10:50:00,201.25,201.3,201.06,201.25,5271.0,195.7997,195.8484,195.6149,195.7997,5271.0
2022-06-21 10:55:00,201.19,201.49,201.14,201.38,8252.0,195.7414,196.0332,195.6927,195.9262,8252.0
2022-06-21 11:00:00,201.26,201.43,201.19,201.23,1100.0,195.8095,195.9749,195.7414,195.7803,1100.0
2022-06-21 11:05:00,201.12,201.12,200.94,201.04,4530.0,195.6733,195.6733,195.4981,195.5954,4530.0
2022-06-21 11:10:00,201.04,201.07,200.89,200.89,5391.0,195.5954,195.6246,195.4495,195.4495,5391.0
2022-06-21 11:15:00,201.03,201.03,200.79,200.84,2244.0,195.5857,195.5857,195.3522,195.4008,2244.0
2022-06-21 11:20:00,200.92,201.01,200.63,200.82,1840.0,195.4787,195.5662,195.1965,195.3814,1840.0
2022-06-21 11:25:00,200.88,201.08,200.81,201.07,2100.0,195.4398,195.6343,195.3716,195.6246,2100.0
2022-06-21 11:30:00,200.98,201.24,200.78,201.24,6707.0,195.537,195.79,195.3425,195.79,6707.0
2022-06-21 11:35:00,201.2,201.37,201.03,201.03,1906.0,195.7511,195.9165,195.5857,195.5857,1906.0
2022-06-21 11:40:00,201.21,201.55,201.21,201.36,3526.0,195.7608,196.0916,195.7608,195.9068,3526.0
2022-06-21 11:45:00,201.41,201.41,200.91,200.92,4932.0,195.9554,195.9554,195.4689,195.4787,4932.0
2022-06-21 11:50:00,200.91,200.91,200.69,200.81,2100.0,195.4689,195.4689,195.2549,195.3716,2100.0
2022-06-21 11:55:00,200.82,201.1,200.82,200.86,5100.0,195.3814,195.6538,195.3814,195.4203,5100.0
2022-06-21 12:00:00,200.86,201.01,200.86,200.93,2504.0,195.4203,195.5662,195.4203,195.4884,2504.0
2022-06-21 12:05:00,200.86,200.98,200.84,200.84,1455.0,195.4203,195.537,195.4008,195.4008,1455.0
2022-06-21 12:10:00,200.86,200.89,200.7,200.7,1082.0,195.4203,195.4495,195.2646,195.2646,1082.0
2022-06-21 12:15:00,200.81,200.98,200.78,200.89,2480.0,195.3716,195.537,195.3425,195.4495,2480.0
2022-06-21 12:20:00,200.84,201.11,200.74,201.02,6936.0,195.4008,195.6635,195.3035,195.576,6936.0
2022-06-21 12:25:00,200.95,201.04,200.82,200.89,7073.0,195.5079,195.5954,195.3814,195.4495,7073.0
2022-06-21 12:30:00,200.91,200.95,200.75,200.84,3800.0,195.4689,195.5079,195.3133,195.4008,3800.0
2022-06-21 12:35:00,200.84,201.03,200.81,201.02,4390.0,195.4008,195.5857,195.3716,195.576,4390.0
2022-06-21 12:40:00,200.98,201.06,200.79,200.99,6116.0,195.537,195.6149,195.3522,195.5468,6116.0
2022-06-21 12:45:00,200.98,201.03,200.93,200.97,5726.0,195.537,195.5857,195.4884,195.5273,5726.0
2022-06-21 12:50:00,200.99,201.27,200.86,200.86,11637.0,195.5468,195.8192,195.4203,195.4203,11637.0
2022-06-21 12:55:00,200.73,200.9,200.73,200.9,420.0,195.2938,195.4592,195.2938,195.4592,420.0
2022-06-21 13:00:00,201.03,201.27,201.02,201.25,1100.0,195.5857,195.8192,195.576,195.7997,1100.0
2022-06-21 13:05:00,201.48,201.51,201.35,201.5,1355.0,196.0235,196.0527,195.897,196.043,1355.0
2022-06-21 13:10:00,201.55,201.69,201.24,201.24,3667.0,196.0916,196.2278,195.79,195.79,3667.0
2022-06-21 13:15:00,201.24,201.36,201.24,201.36,729.0,195.79,195.9068,195.79,195.9068,729.0
2022-06-21 13:20:00,201.46,201.47,201.27,201.39,1400.0,196.004,196.0138,195.8192,195.9359,1400.0
2022-06-21 13:25:00,201.3,201.37,201.09,201.12,3510.0,195.8484,195.9165,195.6441,195.6733,3510.0
2022-06-21 13:30:00,201.02,201.05,200.93,201.04,1525.0,195.576,195.6051,195.4884,195.5954,1525.0
2022-06-21 13:35:00,200.98,201.06,200.96,201.03,700.0,195.537,195.6149,195.5176,195.5857,700.0
2022-06-21 13:40:00,200.93,201.07,200.74,201.06,3403.0,195.4884,195.6246,195.3035,195.6149,3403.0
2022-06-21 13:45:00,201.08,201.11,200.88,201.01,3735.0,195.6343,195.6635,195.4398,195.5662,3735.0
2022-06-21 13:50:00,201.08,201.08,200.9,201.02,1178.0,195.6343,195.6343,195.4592,195.576,1178.0
2022-06-21 13:55:00,200.94,200.94,200.5,200.58,1730.0,195.4981,195.4981,195.07,195.1479,1730.0
2022-06-21 14:00:00,200.7,200.99,200.66,200.66,2665.0,195.2646,195.5468,195.2257,195.2257,2665.0
2022-06-21 14:05:00,200.77,200.85,200.64,200.75,3540.0,195.3327,195.4106,195.2063,195.3133,3540.0
2022-06-21 14:10:00,200.83,200.86,200.65,200.65,1500.0,195.3911,195.4203,195.216,195.216,1500.0
2022-06-21 14:15:00,200.87,201.08,200.87,200.94,3416.0,195.43,195.6343,195.43,195.4981,3416.0
2022-06-21 14:20:00,201.0,201.12,200.91,201.0,3753.0,195.5565,195.6733,195.4689,195.5565,3753.0
2022-06-21 14:25:00,201.0,201.12,200.99,201.06,2924.0,195.5565,195.6733,195.5468,195.6149,2924.0
2022-06-21 14:30:00,201.07,201.11,200.9,201.05,4877.0,195.6246,195.6635,195.4592,195.6051,4877.0
2022-06-21 14:35:00,201.03,201.09,200.84,200.84,2301.0,195.5857,195.6441,195.4008,195.4008,2301.0
2022-06-21 14:40:00,200.93,201.12,200.93,201.12,6683.0,195.4884,195.6733,195.4884,195.6733,6683.0
2022-06-21 14:45:00,201.04,201.12,200.96,201.09,4462.0,195.5954,195.6733,195.5176,195.6441,4462.0
2022-06-21 14:50:00,201.11,201.24,201.01,201.16,17459.0,195.6635,195.79,195.5662,195.7122,17459.0
2022-06-21 14:55:00,201.23,201.45,201.2,201.33,4032.0,195.7803,195.9943,195.7511,195.8776,4032.0
2022-06-21 15:00:00,201.33,201.5,201.26,201.45,3040.0,195.8776,196.043,195.8095,195.9943,3040.0
2022-06-21 15:05:00,201.46,201.49,201.38,201.42,5332.0,196.004,196.0332,195.9262,195.9651,5332.0
2022-06-21 15:10:00,201.37,201.78,201.33,201.42,9760.0,195.9165,196.3154,195.8776,195.9651,9760.0
2022-06-21 15:15:00,201.44,201.55,201.4,201.48,4922.0,195.9846,196.0916,195.9457,196.0235,4922.0
2022-06-21 15:20:00,201.49,201.86,201.47,201.86,4326.0,196.0332,196.3932,196.0138,196.3932,4326.0
2022-06-21 15:25:00,201.78,201.93,201.51,201.51,9146.0,196.3154,196.4613,196.0527,196.0527,9146.0
2022-06-21 15:30:00,201.5,201.72,201.49,201.72,5301.0,196.043,196.257,196.0332,196.257,5301.0
2022-06-21 15:35:00,201.65,201.76,201.51,201.69,3253.0,196.1889,196.2959,196.0527,196.2278,3253.0
2022-06-21 15:40:00,201.75,201.85,201.6,201.83,5176.0,196.2862,196.3835,196.1403,196.364,5176.0
2022-06-21 15:45:00,201.94,202.05,201.84,201.97,8591.0,196.471,196.5781,196.3738,196.5002,8591.0
2022-06-21 15:50:00,202.01,202.13,201.77,201.94,18240.0,196.5391,196.6559,196.3056,196.471,18240.0
2022-06-21 15:55:00,201.87,201.91,201.43,201.52,53847.0,196.4029,196.4419,195.9749,196.0624,53847.0
2022-06-22 09:30:00,199.18,200.73,199.18,200.23,21836.0,193.7858,195.2938,193.7858,194.8074,21836.0
2022-06-22 09:35:00,199.85,200.86,199.64,200.54,11637.0,194.4376,195.4203,194.2333,195.109,11637.0
2022-06-22 09:40:00,200.81,200.81,199.47,199.98,5511.0,195.3716,195.3716,194.0679,194.5641,5511.0
2022-06-22 09:45:00,200.0,200.3,199.29,200.06,7514.0,194.5836,194.8755,193.8928,194.642,7514.0
2022-06-22 09:50:00,199.87,201.03,199.79,201.03,9291.0,194.4571,195.5857,194.3793,195.5857,9291.0
2022-06-22 09:55:00,200.96,201.38,200.68,200.8,9212.0,195.5176,195.9262,195.2452,195.3619,9212.0
2022-06-22 10:00:00,200.75,201.0,200.5,200.95,4054.0,195.3133,195.5565,195.07,195.5079,4054.0
2022-06-22 10:05:00,200.94,200.94,200.52,200.57,4719.0,195.4981,195.4981,195.0895,195.1381,4719.0
2022-06-22 10:10:00,200.63,200.98,200.38,200.67,5173.0,195.1965,195.537,194.9533,195.2354,5173.0
2022-06-22 10:15:00,200.82,201.36,200.64,201.16,7506.0,195.3814,195.9068,195.2063,195.7122,7506.0
2022-06-22 10:20:00,201.02,201.74,201.0,201.4,8786.0,195.576,196.2765,195.5565,195.9457,8786.0
2022-06-22 10:25:00,201.4,202.28,201.39,202.27,5000.0,195.9457,196.8018,195.9359,196.7921,5000.0
2022-06-22 10:30:00,202.13,202.13,201.75,201.97,3495.0,196.6559,196.6559,196.2862,196.5002,3495.0
2022-06-22 10:35:00,201.97,202.3,201.77,202.15,9956.0,196.5002,196.8213,196.3056,196.6754,9956.0
2022-06-22 10:40:00,202.12,202.66,202.06,202.56,7425.0,196.6462,197.1715,196.5878,197.0743,7425.0
2022-06-22 10:45:00,202.53,202.54,201.86,202.19,11636.0,197.0451,197.0548,196.3932,196.7143,11636.0
2022-06-22 10:50:00,202.19,202.46,201.95,202.39,7381.0,196.7143,196.977,196.4808,196.9089,7381.0
2022-06-22 10:55:00,202.37,202.79,201.93,202.16,11850.0,196.8894,197.298,196.4613,196.6851,11850.0
2022-06-22 11:00:00,202.29,202.29,201.85,202.05,4927.0,196.8116,196.8116,196.3835,196.5781,4927.0
2022-06-22 11:05:00,202.15,202.24,201.79,202.06,2866.0,196.6754,196.7629,196.3251,196.5878,2866.0
2022-06-22 11:10:00,202.06,202.25,202.06,202.24,5798.0,196.5878,196.7726,196.5878,196.7629,5798.0
2022-06-22 11:15:00,202.24,202.71,202.23,202.63,5770.0,196.7629,197.2202,196.7532,197.1424,5770.0
2022-06-22 11:20:00,202.58,202.72,202.46,202.71,2800.0,197.0937,197.2299,196.977,197.2202,2800.0
2022-06-22 11:25:00,202.65,203.4,202.65,203.28,2424.0,197.1618,197.8915,197.1618,197.7748,2424.0
2022-06-22 11:30:00,203.2,203.52,203.07,203.08,1818.0,197.6969,198.0083,197.5704,197.5802,1818.0
2022-06-22 11:35:00,203.06,203.15,202.92,202.93,2303.0,197.5607,197.6483,197.4245,197.4342,2303.0
2022-06-22 11:40:00,203.0,203.09,202.86,202.95,8020.0,197.5023,197.5899,197.3661,197.4537,8020.0
2022-06-22 11:45:00,202.91,202.91,202.35,202.81,3700.0,197.4148,197.4148,196.8699,197.3175,3700.0
2022-06-22 11:50:00,202.82,203.05,202.61,202.86,2000.0,197.3272,197.551,197.1229,197.3661,2000.0
2022-06-22 11:55:00,202.66,202.66,202.34,202.34,1100.0,197.1715,197.1715,196.8602,196.8602,1100.0
2022-06-22 12:00:00,202.7,203.04,202.21,202.39,2672.0,197.2105,197.5413,196.7337,196.9089,2672.0
2022-06-22 12:05:00,202.5,202.53,202.05,202.53,1100.0,197.0159,197.0451,196.5781,197.0451,1100.0
2022-06-22 12:10:00,202.56,202.86,202.56,202.82,1555.0,197.0743,197.3661,197.0743,197.3272,1555.0
2022-06-22 12:15:00,202.89,203.36,202.87,203.34,3079.0,197.3953,197.8526,197.3759,197.8331,3079.0
2022-06-22 12:20:00,203.19,203.22,202.86,202.96,4063.0,197.6872,197.7164,197.3661,197.4634,4063.0
2022-06-22 12:25:00,202.85,203.01,202.56,202.92,2794.0,197.3564,197.5121,197.0743,197.4245,2794.0
2022-06-22 12:30:00,202.93,202.93,202.66,202.69,3503.0,197.4342,197.4342,197.1715,197.2007,3503.0
2022-06-22 12:35:00,202.57,202.79,202.5,202.5,5541.0,197.084,197.298,197.0159,197.0159,5541.0
2022-06-22 12:40:00,202.75,203.17,202.73,203.02,2926.0,197.2591,197.6677,197.2396,197.5218,2926.0
2022-06-22 12:45:00,203.03,203.03,202.72,202.72,1310.0,197.5315,197.5315,197.2299,197.2299,1310.0
2022-06-22 12:50:00,202.85,202.85,202.48,202.64,3435.0,197.3564,197.3564,196.9964,197.1521,3435.0
2022-06-22 12:55:00,202.73,203.09,202.59,203.09,3168.0,197.2396,197.5899,197.1034,197.5899,3168.0
2022-06-22 13:00:00,203.13,203.13,202.46,202.65,2391.0,197.6288,197.6288,196.977,197.1618,2391.0
2022-06-22 13:05:00,202.58,202.89,202.58,202.89,1349.0,197.0937,197.3953,197.0937,197.3953,1349.0
2022-06-22 13:10:00,202.89,202.92,202.5,202.71,5676.0,197.3953,197.4245,197.0159,197.2202,5676.0
2022-06-22 13:15:00,202.81,203.03,202.81,203.03,977.0,197.3175,197.5315,197.3175,197.5315,977.0
2022-06-22 13:20:00,202.91,203.07,202.82,202.93,3137.0,197.4148,197.5704,197.3272,197.4342,3137.0
2022-06-22 13:25:00,202.93,203.0,202.8,202.8,1780.0,197.4342,197.5023,197.3078,197.3078,1780.0
2022-06-22 13:30:00,202.83,203.05,202.82,202.93,2838.0,197.3369,197.551,197.3272,197.4342,2838.0
2022-06-22 13:35:00,202.86,203.06,202.85,203.01,1700.0,197.3661,197.5607,197.3564,197.5121,1700.0
2022-06-22 13:40:00,202.93,203.41,202.93,203.3,3357.0,197.4342,197.9012,197.4342,197.7942,3357.0
2022-06-22 13:45:00,203.39,203.5,203.29,203.43,4069.0,197.8818,197.9888,197.7845,197.9207,4069.0
2022-06-22 13:50:00,203.42,203.47,202.97,202.99,4601.0,197.911,197.9596,197.4732,197.4926,4601.0
2022-06-22 13:55:00,203.02,203.34,202.83,203.33,3001.0,197.5218,197.8331,197.3369,197.8234,3001.0
2022-06-22 14:00:00,203.48,203.59,203.25,203.33,4463.0,197.9693,198.0764,197.7456,197.8234,4463.0
2022-06-22 14:05:00,203.29,203.77,203.18,203.71,10279.0,197.7845,198.2515,197.6775,198.1931,10279.0
2022-06-22 14:10:00,203.53,203.58,203.22,203.49,2055.0,198.018,198.0666,197.7164,197.9791,2055.0
2022-06-22 14:15:00,203.51,203.69,203.16,203.36,4399.0,197.9985,198.1737,197.658,197.8526,4399.0
2022-06-22 14:20:00,203.41,203.58,203.1,203.56,7583.0,197.9012,198.0666,197.5996,198.0472,7583.0
2022-06-22 14:25:00,203.4,203.42,203.09,203.09,3486.0,197.8915,197.911,197.5899,197.5899,3486.0
2022-06-22 14:30:00,203.14,203.45,203.09,203.45,2897.0,197.6385,197.9402,197.5899,197.9402,2897.0
2022-06-22 14:35:00,203.46,203.58,203.22,203.41,7429.0,197.9499,198.0666,197.7164,197.9012,7429.0
2022-06-22 14:40:00,203.39,203.49,203.25,203.34,1049.0,197.8818,197.9791,197.7456,197.8331,1049.0
2022-06-22 14:45:00,203.23,203.5,203.21,203.34,2631.0,197.7261,197.9888,197.7067,197.8331,2631.0
2022-06-22 14:50:00,203.23,203.52,203.23,203.46,2465.0,197.7261,198.0083,197.7261,197.9499,2465.0
2022-06-22 14:55:00,203.5,203.57,203.34,203.4,4449.0,197.9888,198.0569,197.8331,197.8915,4449.0
2022-06-22 15:00:00,203.5,203.67,203.25,203.56,5618.0,197.9888,198.1542,197.7456,198.0472,5618.0
2022-06-22 15:05:00,203.66,203.66,203.41,203.41,2572.0,198.1445,198.1445,197.9012,197.9012,2572.0
2022-06-22 15:10:00,203.49,203.49,203.3,203.37,5058.0,197.9791,197.9791,197.7942,197.8623,5058.0
2022-06-22 15:15:00,203.41,203.58,203.2,203.22,5062.0,197.9012,198.0666,197.6969,197.7164,5062.0
2022-06-22 15:20:00,203.28,203.39,203.11,203.28,4369.0,197.7748,197.8818,197.6094,197.7748,4369.0
2022-06-22 15:25:00,203.25,203.3,202.71,202.88,3576.0,197.7456,197.7942,197.2202,197.3856,3576.0
2022-06-22 15:30:00,202.91,203.3,202.88,203.12,5713.0,197.4148,197.7942,197.3856,197.6191,5713.0
2022-06-22 15:35:00,203.11,203.42,203.06,203.3,6462.0,197.6094,197.911,197.5607,197.7942,6462.0
2022-06-22 15:40:00,203.24,203.56,203.13,203.43,10507.0,197.7358,198.0472,197.6288,197.9207,10507.0
2022-06-22 15:45:00,203.33,203.41,203.13,203.41,6311.0,197.8234,197.9012,197.6288,197.9012,6311.0
2022-06-22 15:50:00,203.3,203.62,203.27,203.37,37257.0,197.7942,198.1055,197.765,197.8623,37257.0
2022-06-22 15:55:00,203.35,203.44,202.83,202.97,38172.0,197.8429,197.9304,197.3369,197.4732,38172.0
2022-06-23 09:30:00,204.38,204.68,203.0,204.68,23820.0,198.845,199.1368,197.5023,199.1368,23820.0
2022-06-23 09:35:00,204.4,204.9,204.11,204.69,2200.0,198.8644,199.3509,198.5823,199.1466,2200.0
2022-06-23 09:40:00,204.46,204.75,203.97,204.38,8027.0,198.9228,199.2049,198.4461,198.845,8027.0
2022-06-23 09:45:00,204.46,204.83,204.37,204.5,7677.0,198.9228,199.2828,198.8352,198.9617,7677.0
2022-06-23 09:50:00,204.44,204.65,203.95,204.05,19279.0,198.9033,199.1077,198.4266,198.5239,19279.0
2022-06-23 09:55:00,204.05,205.25,204.04,205.06,11019.0,198.5239,199.6914,198.5142,199.5065,11019.0
2022-06-23 10:00:00,204.85,205.51,204.84,205.19,18490.0,199.3022,199.9444,199.2925,199.633,18490.0
2022-06-23 10:05:00,205.19,205.96,205.18,205.88,6322.0,199.633,200.3822,199.6233,200.3043,6322.0
2022-06-23 10:10:00,205.68,206.28,205.62,205.73,5232.0,200.1098,200.6935,200.0514,200.1584,5232.0
2022-06-23 10:15:00,205.88,206.03,205.51,205.53,5160.0,200.3043,200.4503,199.9444,199.9638,5160.0
2022-06-23 10:20:00,205.78,206.21,205.61,206.12,4300.0,200.207,200.6254,200.0417,200.5378,4300.0
2022-06-23 10:25:00,205.81,206.05,205.5,205.65,4121.0,200.2362,200.4697,199.9346,200.0806,4121.0
2022-06-23 10:30:00,205.6,206.12,205.4,205.85,10092.0,200.0319,200.5378,199.8373,200.2752,10092.0
2022-06-23 10:35:00,205.77,206.73,205.69,206.49,6877.0,200.1973,201.1313,200.1195,200.8978,6877.0
2022-06-23 10:40:00,206.88,206.92,206.5,206.67,3200.0,201.2773,201.3162,200.9076,201.0729,3200.0
2022-06-23 10:45:00,206.5,206.89,206.14,206.15,6102.0,200.9076,201.287,200.5573,200.567,6102.0
2022-06-23 10:50:00,206.34,206.59,206.12,206.48,5023.0,200.7519,200.9951,200.5378,200.8881,5023.0
2022-06-23 10:55:00,206.47,206.76,206.21,206.57,7080.0,200.8784,201.1605,200.6254,200.9757,7080.0
2022-06-23 11:00:00,206.57,206.63,206.26,206.5,7931.0,200.9757,201.034,200.6741,200.9076,7931.0
2022-06-23 11:05:00,206.45,206.5,206.3,206.4,2000.0,200.8589,200.9076,200.713,200.8103,2000.0
2022-06-23 11:10:00,206.5,206.7,206.44,206.6,9416.0,200.9076,201.1021,200.8492,201.0048,9416.0
2022-06-23 11:15:00,206.53,206.56,206.4,206.5,4100.0,200.9367,200.9659,200.8103,200.9076,4100.0
2022-06-23 11:20:00,206.53,206.62,206.28,206.42,6050.0,200.9367,201.0243,200.6935,200.8297,6050.0
2022-06-23 11:25:00,206.5,206.62,206.45,206.46,5742.0,200.9076,201.0243,200.8589,200.8686,5742.0
2022-06-23 11:30:00,206.5,206.62,205.99,206.3,9717.0,200.9076,201.0243,200.4114,200.713,9717.0
2022-06-23 11:35:00,206.2,206.59,206.05,206.34,3700.0,200.6157,200.9951,200.4697,200.7519,3700.0
2022-06-23 11:40:00,206.36,206.63,206.31,206.62,8422.0,200.7713,201.034,200.7227,201.0243,8422.0
2022-06-23 11:45:00,206.62,206.69,206.47,206.53,15000.0,201.0243,201.0924,200.8784,200.9367,15000.0
2022-06-23 11:50:00,206.53,206.9,206.53,206.72,16599.0,200.9367,201.2967,200.9367,201.1216,16599.0
2022-06-23 11:55:00,206.6,207.01,206.54,207.01,2683.0,201.0048,201.4037,200.9465,201.4037,2683.0
2022-06-23 12:00:00,206.93,206.93,206.43,206.45,1111.0,201.3259,201.3259,200.8394,200.8589,1111.0
2022-06-23 12:05:00,206.29,206.84,206.26,206.41,1045.0,200.7032,201.2383,200.6741,200.82,1045.0
2022-06-23 12:10:00,206.47,206.84,206.28,206.84,2024.0,200.8784,201.2383,200.6935,201.2383,2024.0
2022-06-23 12:15:00,206.53,207.13,206.53,207.06,1400.0,200.9367,201.5205,200.9367,201.4524,1400.0
2022-06-23 12:20:00,207.0,207.08,206.76,206.99,2532.0,201.394,201.4718,201.1605,201.3843,2532.0
2022-06-23 12:25:00,207.0,207.13,206.8,206.81,2195.0,201.394,201.5205,201.1994,201.2092,2195.0
2022-06-23 12:30:00,206.64,206.76,206.51,206.58,954.0,201.0438,201.1605,200.9173,200.9854,954.0
2022-06-23 12:35:00,206.65,206.72,206.45,206.55,2745.0,201.0535,201.1216,200.8589,200.9562,2745.0
2022-06-23 12:40:00,206.56,206.74,206.04,206.24,1830.0,200.9659,201.1411,200.46,200.6546,1830.0
2022-06-23 12:45:00,206.3,206.5,206.2,206.22,1000.0,200.713,200.9076,200.6157,200.6351,1000.0
2022-06-23 12:50:00,206.19,206.5,206.08,206.5,1561.0,200.6059,200.9076,200.4989,200.9076,1561.0
2022-06-23 12:55:00,206.41,206.54,206.13,206.16,1700.0,200.82,200.9465,200.5476,200.5768,1700.0
2022-06-23 13:00:00,205.87,205.87,205.87,205.87,100.0,200.2946,200.2946,200.2946,200.2946,100.0
2022-06-23 13:05:00,206.13,206.5,206.13,206.31,400.0,200.5476,200.9076,200.5476,200.7227,400.0
2022-06-23 13:10:00,206.14,206.5,206.13,206.5,400.0,200.5573,200.9076,200.5476,200.9076,400.0
2022-06-23 13:15:00,206.52,206.61,206.21,206.35,2677.0,200.927,201.0146,200.6254,200.7616,2677.0
2022-06-23 13:20:00,206.53,206.61,206.3,206.3,4027.0,200.9367,201.0146,200.713,200.713,4027.0
2022-06-23 13:25:00,206.44,206.55,206.35,206.48,1515.0,200.8492,200.9562,200.7616,200.8881,1515.0
2022-06-23 13:30:00,206.5,206.57,206.36,206.5,6094.0,200.9076,200.9757,200.7713,200.9076,6094.0
2022-06-23 13:35:00,206.47,206.61,206.19,206.19,4351.0,200.8784,201.0146,200.6059,200.6059,4351.0
2022-06-23 13:40:00,206.31,206.31,206.2,206.2,300.0,200.7227,200.7227,200.6157,200.6157,300.0
2022-06-23 13:45:00,206.34,206.55,206.34,206.35,2006.0,200.7519,200.9562,200.7519,200.7616,2006.0
2022-06-23 13:50:00,206.48,206.66,206.46,206.55,7637.0,200.8881,201.0632,200.8686,200.9562,7637.0
2022-06-23 13:55:00,206.7,206.78,206.4,206.5,6811.0,201.1021,201.18,200.8103,200.9076,6811.0
2022-06-23 14:00:00,206.5,206.59,206.35,206.41,4855.0,200.9076,200.9951,200.7616,200.82,4855.0
2022-06-23 14:05:00,206.5,206.64,206.48,206.51,7532.0,200.9076,201.0438,200.8881,200.9173,7532.0
2022-06-23 14:10:00,206.54,206.73,206.43,206.65,6706.0,200.9465,201.1313,200.8394,201.0535,6706.0
2022-06-23 14:15:00,206.67,206.87,206.47,206.5,12392.0,201.0729,201.2675,200.8784,200.9076,12392.0
2022-06-23 14:20:00,206.5,206.7,206.48,206.62,6367.0,200.9076,201.1021,200.8881,201.0243,6367.0
2022-06-23 14:25:00,206.67,207.25,206.54,207.17,14401.0,201.0729,201.6372,200.9465,201.5594,14401.0
2022-06-23 14:30:00,207.02,207.63,207.0,207.63,4087.0,201.4135,202.0069,201.394,202.0069,4087.0
2022-06-23 14:35:00,207.7,207.77,207.37,207.37,4117.0,202.0751,202.1432,201.754,201.754,4117.0
2022-06-23 14:40:00,207.51,207.62,207.49,207.56,4109.0,201.8902,201.9972,201.8707,201.9388,4109.0
2022-06-23 14:45:00,207.52,207.64,207.36,207.4,7731.0,201.8999,202.0167,201.7443,201.7832,7731.0
2022-06-23 14:50:00,207.43,207.54,207.4,207.5,2559.0,201.8124,201.9194,201.7832,201.8805,2559.0
2022-06-23 14:55:00,207.48,207.56,207.35,207.54,2507.0,201.861,201.9388,201.7345,201.9194,2507.0
2022-06-23 15:00:00,207.52,207.62,207.33,207.5,3268.0,201.8999,201.9972,201.7151,201.8805,3268.0
2022-06-23 15:05:00,207.6,207.61,207.27,207.36,4110.0,201.9778,201.9875,201.6567,201.7443,4110.0
2022-06-23 15:10:00,207.36,207.5,207.15,207.49,2191.0,201.7443,201.8805,201.5399,201.8707,2191.0
2022-06-23 15:15:00,207.5,207.52,207.32,207.52,2106.0,201.8805,201.8999,201.7053,201.8999,2106.0
2022-06-23 15:20:00,207.47,207.57,207.35,207.35,6026.0,201.8513,201.9486,201.7345,201.7345,6026.0
2022-06-23 15:25:00,207.5,207.55,207.4,207.49,10293.0,201.8805,201.9291,201.7832,201.8707,10293.0
2022-06-23 15:30:00,207.36,207.93,207.36,207.78,18342.0,201.7443,202.2988,201.7443,202.1529,18342.0
2022-06-23 15:35:00,207.75,207.75,207.34,207.34,4168.0,202.1237,202.1237,201.7248,201.7248,4168.0
2022-06-23 15:40:00,207.29,207.69,207.16,207.39,13299.0,201.6762,202.0653,201.5497,201.7734,13299.0
2022-06-23 15:45:00,207.35,207.72,207.32,207.7,17542.0,201.7345,202.0945,201.7053,202.0751,17542.0
2022-06-23 15:50:00,207.75,207.94,207.48,207.54,29326.0,202.1237,202.3086,201.861,201.9194,29326.0
2022-06-23 15:55:00,207.51,207.9,207.41,207.5,77963.0,201.8902,202.2696,201.7929,201.8805,77963.0
2022-06-24 09:30:00,210.85,210.85,209.43,209.43,9011.0,205.1397,205.1397,203.7582,203.7582,9011.0
2022-06-24 09:35:00,209.57,209.62,208.2,208.8,6841.0,203.8944,203.9431,202.5615,203.1453,6841.0
2022-06-24 09:40:00,208.5,209.78,208.29,208.72,8852.0,202.8534,204.0987,202.6491,203.0674,8852.0
2022-06-24 09:45:00,208.68,208.95,208.2,208.78,11400.0,203.0285,203.2912,202.5615,203.1258,11400.0
2022-06-24 09:50:00,208.54,208.85,208.3,208.55,18628.0,202.8923,203.1939,202.6588,202.902,18628.0
2022-06-24 09:55:00,208.36,208.86,208.21,208.54,9141.0,202.7172,203.2036,202.5712,202.8923,9141.0
2022-06-24 10:00:00,208.56,209.77,208.51,209.23,13798.0,202.9118,204.089,202.8631,203.5636,13798.0
2022-06-24 10:05:00,209.27,210.34,209.22,209.83,7883.0,203.6025,204.6436,203.5539,204.1474,7883.0
2022-06-24 10:10:00,209.92,210.01,209.07,209.65,5586.0,204.2349,204.3225,203.4079,203.9722,5586.0
2022-06-24 10:15:00,209.53,210.31,209.53,209.94,4167.0,203.8555,204.6144,203.8555,204.2544,4167.0
2022-06-24 10:20:00,209.96,210.37,209.95,210.37,3000.0,204.2738,204.6727,204.2641,204.6727,3000.0
2022-06-24 10:25:00,210.17,210.22,209.98,210.09,2200.0,204.4782,204.5268,204.2933,204.4003,2200.0
2022-06-24 10:30:00,210.1,210.22,209.94,210.07,5206.0,204.4101,204.5268,204.2544,204.3809,5206.0
2022-06-24 10:35:00,210.01,210.08,209.68,209.75,3809.0,204.3225,204.3906,204.0014,204.0695,3809.0
2022-06-24 10:40:00,209.69,210.04,209.68,209.93,1237.0,204.0112,204.3517,204.0014,204.2447,1237.0
2022-06-24 10:45:00,209.83,210.1,209.8,209.89,3644.0,204.1474,204.4101,204.1182,204.2057,3644.0
2022-06-24 10:50:00,209.9,209.9,209.59,209.72,1300.0,204.2155,204.2155,203.9139,204.0403,1300.0
2022-06-24 10:55:00,209.53,209.89,209.5,209.53,2142.0,203.8555,204.2057,203.8263,203.8555,2142.0
2022-06-24 11:00:00,209.78,209.78,209.46,209.58,900.0,204.0987,204.0987,203.7874,203.9041,900.0
2022-06-24 11:05:00,209.75,209.75,209.62,209.66,2340.0,204.0695,204.0695,203.9431,203.982,2340.0
2022-06-24 11:10:00,209.75,209.76,209.46,209.49,911.0,204.0695,204.0793,203.7874,203.8166,911.0
2022-06-24 11:15:00,209.2,209.56,209.06,209.14,2701.0,203.5344,203.8847,203.3982,203.4761,2701.0
2022-06-24 11:20:00,209.25,209.26,209.04,209.18,1536.0,203.5831,203.5928,203.3788,203.515,1536.0
2022-06-24 11:25:00,209.05,209.25,208.89,209.05,2513.0,203.3885,203.5831,203.2328,203.3885,2513.0
2022-06-24 11:30:00,208.94,209.03,208.59,209.01,1300.0,203.2815,203.369,202.9409,203.3496,1300.0
2022-06-24 11:35:00,208.88,209.34,208.88,209.31,1518.0,203.2231,203.6706,203.2231,203.6414,1518.0
2022-06-24 11:40:00,209.18,209.62,209.14,209.62,700.0,203.515,203.9431,203.4761,203.9431,700.0
2022-06-24 11:45:00,209.48,209.5,209.48,209.48,503.0,203.8068,203.8263,203.8068,203.8068,503.0
2022-06-24 11:50:00,209.73,210.0,209.52,210.0,1882.0,204.0501,204.3128,203.8458,204.3128,1882.0
2022-06-24 11:55:00,210.0,210.0,209.6,209.66,1229.0,204.3128,204.3128,203.9236,203.982,1229.0
2022-06-24 12:00:00,209.88,210.05,209.87,210.0,1100.0,204.196,204.3614,204.1863,204.3128,1100.0
2022-06-24 12:05:00,210.0,210.14,209.93,209.93,2042.0,204.3128,204.449,204.2447,204.2447,2042.0
2022-06-24 12:10:00,210.03,210.08,209.87,210.01,7141.0,204.342,204.3906,204.1863,204.3225,7141.0
2022-06-24 12:15:00,210.01,210.03,209.89,210.0,1812.0,204.3225,204.342,204.2057,204.3128,1812.0
2022-06-24 12:20:00,209.9,210.0,209.73,209.97,1629.0,204.2155,204.3128,204.0501,204.2836,1629.0
2022-06-24 12:25:00,209.95,210.03,209.85,209.92,2801.0,204.2641,204.342,204.1668,204.2349,2801.0
2022-06-24 12:30:00,210.03,210.03,209.9,209.9,1154.0,204.342,204.342,204.2155,204.2155,1154.0
2022-06-24 12:35:00,210.01,210.08,209.95,210.0,6596.0,204.3225,204.3906,204.2641,204.3128,6596.0
2022-06-24 12:40:00,209.9,210.17,209.9,210.1,5470.0,204.2155,204.4782,204.2155,204.4101,5470.0
2022-06-24 12:45:00,210.27,210.27,210.02,210.08,3402.0,204.5755,204.5755,204.3322,204.3906,3402.0
2022-06-24 12:50:00,210.08,210.37,209.99,210.17,8443.0,204.3906,204.6727,204.303,204.4782,8443.0
2022-06-24 12:55:00,210.2,210.29,210.12,210.17,6770.0,204.5073,204.5949,204.4295,204.4782,6770.0
2022-06-24 13:00:00,210.2,210.42,210.19,210.32,4349.0,204.5073,204.7214,204.4976,204.6241,4349.0
2022-06-24 13:05:00,210.31,210.32,210.17,210.17,3221.0,204.6144,204.6241,204.4782,204.4782,3221.0
2022-06-24 13:10:00,210.2,210.35,210.17,210.22,4979.0,204.5073,204.6533,204.4782,204.5268,4979.0
2022-06-24 13:15:00,210.18,210.24,210.0,210.01,3108.0,204.4879,204.5463,204.3128,204.3225,3108.0
2022-06-24 13:20:00,210.04,210.09,209.98,209.98,2200.0,204.3517,204.4003,204.2933,204.2933,2200.0
2022-06-24 13:25:00,209.93,210.06,209.86,210.03,2474.0,204.2447,204.3711,204.1766,204.342,2474.0
2022-06-24 13:30:00,209.96,210.06,209.94,210.02,1500.0,204.2738,204.3711,204.2544,204.3322,1500.0
2022-06-24 13:35:00,209.96,210.32,209.89,210.27,6479.0,204.2738,204.6241,204.2057,204.5755,6479.0
2022-06-24 13:40:00,210.23,210.32,210.16,210.29,8611.0,204.5365,204.6241,204.4684,204.5949,8611.0
2022-06-24 13:45:00,210.31,210.37,210.12,210.13,2521.0,204.6144,204.6727,204.4295,204.4392,2521.0
2022-06-24 13:50:00,210.18,210.24,210.05,210.1,2296.0,204.4879,204.5463,204.3614,204.4101,2296.0
2022-06-24 13:55:00,210.14,210.26,210.02,210.09,4235.0,204.449,204.5657,204.3322,204.4003,4235.0
2022-06-24 14:00:00,210.23,210.35,210.13,210.18,7785.0,204.5365,204.6533,204.4392,204.4879,7785.0
2022-06-24 14:05:00,210.15,210.36,210.15,210.36,20749.0,204.4587,204.663,204.4587,204.663,20749.0
2022-06-24 14:10:00,210.37,210.65,210.29,210.3,11400.0,204.6727,204.9452,204.5949,204.6046,11400.0
2022-06-24 14:15:00,210.3,210.5,210.29,210.43,5480.0,204.6046,204.7992,204.5949,204.7311,5480.0
2022-06-24 14:20:00,210.36,210.47,210.31,210.44,2542.0,204.663,204.77,204.6144,204.7408,2542.0
2022-06-24 14:25:00,210.48,210.55,210.37,210.37,5919.0,204.7798,204.8479,204.6727,204.6727,5919.0
2022-06-24 14:30:00,210.5,210.58,210.41,210.41,4469.0,204.7992,204.8771,204.7117,204.7117,4469.0
2022-06-24 14:35:00,210.5,210.59,210.41,210.59,3599.0,204.7992,204.8868,204.7117,204.8868,3599.0
2022-06-24 14:40:00,210.53,210.59,210.38,210.38,7831.0,204.8284,204.8868,204.6825,204.6825,7831.0
2022-06-24 14:45:00,210.46,210.56,210.43,210.53,3806.0,204.7603,204.8576,204.7311,204.8284,3806.0
2022-06-24 14:50:00,210.52,210.56,210.35,210.38,5357.0,204.8187,204.8576,204.6533,204.6825,5357.0
2022-06-24 14:55:00,210.42,210.55,210.36,210.5,3674.0,204.7214,204.8479,204.663,204.7992,3674.0
2022-06-24 15:00:00,210.51,210.54,210.41,210.48,4725.0,204.809,204.8381,204.7117,204.7798,4725.0
2022-06-24 15:05:00,210.45,210.69,210.44,210.61,8027.0,204.7506,204.9841,204.7408,204.9062,8027.0
2022-06-24 15:10:00,210.54,210.59,210.47,210.59,3124.0,204.8381,204.8868,204.77,204.8868,3124.0
2022-06-24 15:15:00,210.56,210.63,210.41,210.54,8531.0,204.8576,204.9257,204.7117,204.8381,8531.0
2022-06-24 15:20:00,210.54,210.59,210.44,210.48,8601.0,204.8381,204.8868,204.7408,204.7798,8601.0
2022-06-24 15:25:00,210.51,210.56,210.41,210.51,11819.0,204.809,204.8576,204.7117,204.809,11819.0
2022-06-24 15:30:00,210.45,210.52,210.36,210.49,5607.0,204.7506,204.8187,204.663,204.7895,5607.0
2022-06-24 15:35:00,210.44,210.68,210.43,210.55,23753.0,204.7408,204.9743,204.7311,204.8479,23753.0
2022-06-24 15:40:00,210.56,210.75,210.53,210.72,22917.0,204.8576,205.0425,204.8284,205.0133,22917.0
2022-06-24 15:45:00,210.72,211.01,210.61,210.64,27751.0,205.0133,205.2954,204.9062,204.9354,27751.0
2022-06-24 15:50:00,210.71,211.34,210.49,211.2,73610.0,205.0035,205.6165,204.7895,205.4803,73610.0
2022-06-24 15:55:00,211.26,211.58,210.6,211.47,99923.0,205.5386,205.85,204.8965,205.743,99923.0
2022-06-27 09:30:00,212.21,213.0,211.08,211.36,11221.0,206.4629,207.2315,205.3635,205.6359,11221.0
2022-06-27 09:35:00,211.45,212.02,211.14,212.02,1496.0,205.7235,206.2781,205.4219,206.2781,1496.0
2022-06-27 09:40:00,211.71,211.89,210.46,210.46,3691.0,205.9765,206.1516,204.7603,204.7603,3691.0
2022-06-27 09:45:00,210.08,210.66,209.78,210.03,4180.0,204.3906,204.9549,204.0987,204.342,4180.0
2022-06-27 09:50:00,210.03,210.15,209.4,210.06,7873.0,204.342,204.4587,203.729,204.3711,7873.0
2022-06-27 09:55:00,209.83,210.49,209.78,210.33,2603.0,204.1474,204.7895,204.0987,204.6338,2603.0
2022-06-27 10:00:00,210.37,210.83,209.73,210.24,3006.0,204.6727,205.1203,204.0501,204.5463,3006.0
2022-06-27 10:05:00,210.55,210.87,209.97,210.03,4518.0,204.8479,205.1592,204.2836,204.342,4518.0
2022-06-27 10:10:00,210.1,210.42,210.1,210.14,1894.0,204.4101,204.7214,204.4101,204.449,1894.0
2022-06-27 10:15:00,210.2,210.53,210.03,210.53,2116.0,204.5073,204.8284,204.342,204.8284,2116.0
2022-06-27 10:20:00,210.77,211.0,210.3,210.48,3806.0,205.0619,205.2857,204.6046,204.7798,3806.0
2022-06-27 10:25:00,210.4,210.54,210.11,210.31,2639.0,204.7019,204.8381,204.4198,204.6144,2639.0
2022-06-27 10:30:00,210.31,210.66,210.31,210.56,1600.0,204.6144,204.9549,204.6144,204.8576,1600.0
2022-06-27 10:35:00,210.7,210.8,210.36,210.4,3099.0,204.9938,205.0911,204.663,204.7019,3099.0
2022-06-27 10:40:00,210.43,210.66,210.07,210.56,1701.0,204.7311,204.9549,204.3809,204.8576,1701.0
2022-06-27 10:45:00,210.56,210.63,210.14,210.63,2733.0,204.8576,204.9257,204.449,204.9257,2733.0
2022-06-27 10:50:00,210.65,211.27,210.5,211.27,6564.0,204.9452,205.5484,204.7992,205.5484,6564.0
2022-06-27 10:55:00,211.24,211.75,211.24,211.75,800.0,205.5192,206.0154,205.5192,206.0154,800.0
2022-06-27 11:00:00,211.64,211.76,211.56,211.73,1664.0,205.9083,206.0251,205.8305,205.9959,1664.0
2022-06-27 11:05:00,212.0,212.38,211.97,212.26,2691.0,206.2586,206.6283,206.2294,206.5116,2691.0
2022-06-27 11:10:00,212.1,212.2,211.83,212.11,4400.0,206.3559,206.4532,206.0932,206.3656,4400.0
2022-06-27 11:15:00,212.14,212.28,211.88,212.13,11846.0,206.3948,206.531,206.1418,206.3851,11846.0
2022-06-27 11:20:00,212.0,212.38,211.83,212.36,5366.0,206.2586,206.6283,206.0932,206.6088,5366.0
2022-06-27 11:25:00,212.43,212.68,212.38,212.38,2408.0,206.677,206.9202,206.6283,206.6283,2408.0
2022-06-27 11:30:00,212.31,212.32,212.11,212.23,3797.0,206.5602,206.5699,206.3656,206.4824,3797.0
2022-06-27 11:35:00,212.13,212.16,212.02,212.15,2200.0,206.3851,206.4143,206.2781,206.4045,2200.0
2022-06-27 11:40:00,212.45,212.52,212.35,212.39,2100.0,206.6964,206.7645,206.5991,206.638,2100.0
2022-06-27 11:45:00,212.35,212.47,212.32,212.44,733.0,206.5991,206.7159,206.5699,206.6867,733.0
2022-06-27 11:50:00,212.41,212.62,212.31,212.36,3914.0,206.6575,206.8618,206.5602,206.6088,3914.0
2022-06-27 11:55:00,212.24,212.42,212.04,212.3,2809.0,206.4921,206.6672,206.2975,206.5505,2809.0
2022-06-27 12:00:00,212.42,212.42,212.0,212.25,3342.0,206.6672,206.6672,206.2586,206.5018,3342.0
2022-06-27 12:05:00,212.15,212.37,212.09,212.37,3184.0,206.4045,206.6186,206.3462,206.6186,3184.0
2022-06-27 12:10:00,212.21,212.25,212.01,212.25,1975.0,206.4629,206.5018,206.2683,206.5018,1975.0
2022-06-27 12:15:00,212.28,212.28,211.97,212.17,2742.0,206.531,206.531,206.2294,206.424,2742.0
2022-06-27 12:20:00,212.17,212.25,211.98,212.2,2208.0,206.424,206.5018,206.2391,206.4532,2208.0
2022-06-27 12:25:00,211.75,212.08,211.75,212.06,1644.0,206.0154,206.3364,206.0154,206.317,1644.0
2022-06-27 12:30:00,211.94,212.17,211.94,212.12,3733.0,206.2002,206.424,206.2002,206.3753,3733.0
2022-06-27 12:35:00,212.02,212.18,211.83,212.08,1276.0,206.2781,206.4337,206.0932,206.3364,1276.0
2022-06-27 12:40:00,211.99,212.3,211.99,212.3,2301.0,206.2489,206.5505,206.2489,206.5505,2301.0
2022-06-27 12:45:00,212.28,212.4,212.11,212.21,2300.0,206.531,206.6478,206.3656,206.4629,2300.0
2022-06-27 12:50:00,212.33,212.7,212.26,212.52,1300.0,206.5797,206.9396,206.5116,206.7645,1300.0
2022-06-27 12:55:00,212.59,212.59,212.22,212.32,3249.0,206.8326,206.8326,206.4726,206.5699,3249.0
2022-06-27 13:00:00,212.49,212.49,212.12,212.27,1726.0,206.7353,206.7353,206.3753,206.5213,1726.0
2022-06-27 13:05:00,212.04,212.19,211.84,212.19,1000.0,206.2975,206.4435,206.1029,206.4435,1000.0
2022-06-27 13:10:00,212.37,212.5,212.18,212.5,2401.0,206.6186,206.7451,206.4337,206.7451,2401.0
2022-06-27 13:15:00,212.63,212.68,212.37,212.67,1803.0,206.8715,206.9202,206.6186,206.9105,1803.0
2022-06-27 13:20:00,212.66,212.66,212.5,212.5,507.0,206.9007,206.9007,206.7451,206.7451,507.0
2022-06-27 13:25:00,212.61,212.72,212.52,212.61,1633.0,206.8521,206.9591,206.7645,206.8521,1633.0
2022-06-27 13:30:00,212.64,212.67,212.52,212.55,1100.0,206.8813,206.9105,206.7645,206.7937,1100.0
2022-06-27 13:35:00,212.68,212.68,212.45,212.64,1133.0,206.9202,206.9202,206.6964,206.8813,1133.0
2022-06-27 13:40:00,212.57,212.57,212.29,212.53,1313.0,206.8132,206.8132,206.5407,206.7742,1313.0
2022-06-27 13:45:00,212.4,212.81,212.33,212.81,860.0,206.6478,207.0467,206.5797,207.0467,860.0
2022-06-27 13:50:00,212.89,212.94,212.68,212.68,1200.0,207.1245,207.1731,206.9202,206.9202,1200.0
2022-06-27 13:55:00,212.72,212.73,212.7,212.73,400.0,206.9591,206.9688,206.9396,206.9688,400.0
2022-06-27 14:00:00,212.71,212.89,212.48,212.76,2311.0,206.9494,207.1245,206.7256,206.998,2311.0
2022-06-27 14:05:00,212.62,212.87,212.56,212.87,3378.0,206.8618,207.105,206.8034,207.105,3378.0
2022-06-27 14:10:00,212.87,213.18,212.75,212.92,4107.0,207.105,207.4066,206.9883,207.1537,4107.0
2022-06-27 14:15:00,212.95,213.05,212.9,213.02,2000.0,207.1829,207.2802,207.1342,207.251,2000.0
2022-06-27 14:20:00,212.97,213.06,212.77,212.85,2243.0,207.2023,207.2899,207.0077,207.0856,2243.0
2022-06-27 14:25:00,212.83,212.84,212.75,212.84,570.0,207.0661,207.0758,206.9883,207.0758,570.0
2022-06-27 14:30:00,212.78,213.11,212.78,213.03,2001.0,207.0175,207.3385,207.0175,207.2607,2001.0
2022-06-27 14:35:00,213.03,213.13,212.99,213.09,1774.0,207.2607,207.358,207.2218,207.3191,1774.0
2022-06-27 14:40:00,212.88,212.91,212.86,212.91,353.0,207.1148,207.144,207.0953,207.144,353.0
2022-06-27 14:45:00,213.02,213.12,212.99,213.12,2300.0,207.251,207.3483,207.2218,207.3483,2300.0
2022-06-27 14:50:00,213.01,213.01,212.72,212.72,792.0,207.2412,207.2412,206.9591,206.9591,792.0
2022-06-27 14:55:00,213.0,213.0,212.76,212.76,700.0,207.2315,207.2315,206.998,206.998,700.0
2022-06-27 15:00:00,212.83,212.83,212.43,212.55,1717.0,207.0661,207.0661,206.677,206.7937,1717.0
2022-06-27 15:05:00,212.4,212.62,212.35,212.54,1179.0,206.6478,206.8618,206.5991,206.784,1179.0
2022-06-27 15:10:00,212.67,212.96,212.67,212.79,1100.0,206.9105,207.1926,206.9105,207.0272,1100.0
2022-06-27 15:15:00,212.91,213.0,212.77,212.85,1841.0,207.144,207.2315,207.0077,207.0856,1841.0
2022-06-27 15:20:00,212.87,212.87,212.67,212.75,1477.0,207.105,207.105,206.9105,206.9883,1477.0
2022-06-27 15:25:00,212.95,213.05,212.8,212.84,1300.0,207.1829,207.2802,207.0369,207.0758,1300.0
2022-06-27 15:30:00,212.92,213.11,212.63,212.66,4905.0,207.1537,207.3385,206.8715,206.9007,4905.0
2022-06-27 15:35:00,212.66,212.75,212.25,212.53,3853.0,206.9007,206.9883,206.5018,206.7742,3853.0
2022-06-27 15:40:00,212.52,212.91,212.33,212.87,5097.0,206.7645,207.144,206.5797,207.105,5097.0
2022-06-27 15:45:00,212.81,213.0,212.45,212.74,5342.0,207.0467,207.2315,206.6964,206.9786,5342.0
2022-06-27 15:50:00,212.65,212.65,212.27,212.44,12906.0,206.891,206.891,206.5213,206.6867,12906.0
2022-06-27 15:55:00,212.49,212.63,212.41,212.5,39908.0,206.7353,206.8715,206.6575,206.7451,39908.0
2022-06-28 09:30:00,213.74,215.02,212.66,214.19,16801.0,207.9515,209.1968,206.9007,208.3893,16801.0
2022-06-28 09:35:00,214.25,214.53,213.78,214.22,3400.0,208.4477,208.7201,207.9904,208.4185,3400.0
2022-06-28 09:40:00,214.22,214.51,213.88,214.38,3240.0,208.4185,208.7006,208.0877,208.5741,3240.0
2022-06-28 09:45:00,214.42,214.49,213.73,213.73,4468.0,208.6131,208.6812,207.9417,207.9417,4468.0
2022-06-28 09:50:00,214.14,215.55,213.94,215.45,14694.0,208.3406,209.7125,208.1461,209.6152,14694.0
2022-06-28 09:55:00,215.49,215.49,213.59,213.59,1240.0,209.6541,209.6541,207.8055,207.8055,1240.0
2022-06-28 10:00:00,214.34,214.35,213.75,213.75,500.0,208.5352,208.545,207.9612,207.9612,500.0
2022-06-28 10:05:00,213.54,214.0,213.51,213.82,2701.0,207.7569,208.2044,207.7277,208.0293,2701.0
2022-06-28 10:10:00,213.62,214.41,213.51,214.26,3739.0,207.8347,208.6033,207.7277,208.4574,3739.0
2022-06-28 10:15:00,214.29,214.84,214.29,214.7,2904.0,208.4866,209.0217,208.4866,208.8855,2904.0
2022-06-28 10:20:00,214.79,215.12,214.79,215.02,4485.0,208.973,209.2941,208.973,209.1968,4485.0
2022-06-28 10:25:00,215.02,215.03,214.7,214.73,1995.0,209.1968,209.2065,208.8855,208.9147,1995.0
2022-06-28 10:30:00,214.62,215.02,214.48,214.88,5435.0,208.8076,209.1968,208.6714,209.0606,5435.0
2022-06-28 10:35:00,214.82,215.07,214.82,214.94,8333.0,209.0022,209.2455,209.0022,209.119,8333.0
2022-06-28 10:40:00,214.9,215.03,214.65,214.81,6942.0,209.0801,209.2065,208.8368,208.9925,6942.0
2022-06-28 10:45:00,214.88,215.01,214.46,214.97,2920.0,209.0606,209.1871,208.652,209.1482,2920.0
2022-06-28 10:50:00,215.0,215.29,214.96,215.0,9492.0,209.1774,209.4595,209.1384,209.1774,9492.0
2022-06-28 10:55:00,215.06,215.32,214.98,215.21,10037.0,209.2357,209.4887,209.1579,209.3817,10037.0
2022-06-28 11:00:00,215.17,215.24,214.76,215.11,3663.0,209.3427,209.4109,208.9439,209.2844,3663.0
2022-06-28 11:05:00,215.2,215.2,214.98,214.98,2100.0,209.3719,209.3719,209.1579,209.1579,2100.0
2022-06-28 11:10:00,214.86,215.36,214.86,215.35,4120.0,209.0411,209.5276,209.0411,209.5179,4120.0
2022-06-28 11:15:00,215.34,215.62,215.09,215.62,5960.0,209.5081,209.7806,209.2649,209.7806,5960.0
2022-06-28 11:20:00,215.51,215.52,215.14,215.33,8190.0,209.6735,209.6833,209.3136,209.4984,8190.0
2022-06-28 11:25:00,215.41,215.41,214.62,214.76,6859.0,209.5762,209.5762,208.8076,208.9439,6859.0
2022-06-28 11:30:00,214.81,214.83,214.29,214.3,5765.0,208.9925,209.012,208.4866,208.4963,5765.0
2022-06-28 11:35:00,214.33,214.42,213.79,213.79,1500.0,208.5255,208.6131,208.0001,208.0001,1500.0
2022-06-28 11:40:00,213.86,214.06,213.74,214.01,900.0,208.0682,208.2628,207.9515,208.2142,900.0
2022-06-28 11:45:00,213.86,214.09,213.74,213.83,2700.0,208.0682,208.292,207.9515,208.039,2700.0
2022-06-28 11:50:00,213.8,213.8,213.38,213.38,1900.0,208.0099,208.0099,207.6012,207.6012,1900.0
2022-06-28 11:55:00,213.22,213.39,212.96,212.96,1963.0,207.4456,207.611,207.1926,207.1926,1963.0
2022-06-28 12:00:00,213.09,213.09,212.6,212.69,1001.0,207.3191,207.3191,206.8423,206.9299,1001.0
2022-06-28 12:05:00,212.52,212.95,212.51,212.95,900.0,206.7645,207.1829,206.7548,207.1829,900.0
2022-06-28 12:10:00,212.89,213.02,212.6,212.6,1100.0,207.1245,207.251,206.8423,206.8423,1100.0
2022-06-28 12:15:00,212.6,212.7,212.26,212.26,1510.0,206.8423,206.9396,206.5116,206.5116,1510.0
2022-06-28 12:20:00,212.51,212.8,212.51,212.68,1102.0,206.7548,207.0369,206.7548,206.9202,1102.0
2022-06-28 12:25:00,212.92,212.92,212.92,212.92,100.0,207.1537,207.1537,207.1537,207.1537,100.0
2022-06-28 12:30:00,212.9,212.9,212.67,212.75,1420.0,207.1342,207.1342,206.9105,206.9883,1420.0
2022-06-28 12:35:00,212.58,213.06,212.58,213.06,500.0,206.8229,207.2899,206.8229,207.2899,500.0
2022-06-28 12:40:00,213.27,213.27,213.27,213.27,100.0,207.4942,207.4942,207.4942,207.4942,100.0
2022-06-28 12:45:00,213.33,213.33,213.07,213.22,1173.0,207.5526,207.5526,207.2996,207.4456,1173.0
2022-06-28 12:50:00,213.22,213.22,212.91,212.91,600.0,207.4456,207.4456,207.144,207.144,600.0
2022-06-28 12:55:00,212.94,213.06,212.63,212.81,2300.0,207.1731,207.2899,206.8715,207.0467,2300.0
2022-06-28 13:00:00,212.57,212.77,212.57,212.77,610.0,206.8132,207.0077,206.8132,207.0077,610.0
2022-06-28 13:05:00,212.63,212.72,212.44,212.44,704.0,206.8715,206.9591,206.6867,206.6867,704.0
2022-06-28 13:10:00,212.31,212.32,212.02,212.18,1900.0,206.5602,206.5699,206.2781,206.4337,1900.0
2022-06-28 13:15:00,212.3,212.47,212.29,212.29,500.0,206.5505,206.7159,206.5407,206.5407,500.0
2022-06-28 13:20:00,212.18,212.34,212.09,212.27,1210.0,206.4337,206.5894,206.3462,206.5213,1210.0
2022-06-28 13:25:00,212.44,212.74,212.34,212.63,1623.0,206.6867,206.9786,206.5894,206.8715,1623.0
2022-06-28 13:30:00,212.67,212.68,212.28,212.48,543.0,206.9105,206.9202,206.531,206.7256,543.0
2022-06-28 13:35:00,212.16,212.27,211.97,212.13,1800.0,206.4143,206.5213,206.2294,206.3851,1800.0
2022-06-28 13:40:00,212.21,212.43,212.21,212.43,620.0,206.4629,206.677,206.4629,206.677,620.0
2022-06-28 13:45:00,212.3,212.43,212.03,212.27,1496.0,206.5505,206.677,206.2878,206.5213,1496.0
2022-06-28 13:50:00,212.57,212.66,212.38,212.54,684.0,206.8132,206.9007,206.6283,206.784,684.0
2022-06-28 13:55:00,212.38,212.42,212.15,212.15,900.0,206.6283,206.6672,206.4045,206.4045,900.0
2022-06-28 14:00:00,212.22,212.55,212.11,212.11,1117.0,206.4726,206.7937,206.3656,206.3656,1117.0
2022-06-28 14:05:00,212.14,212.17,211.89,211.9,519.0,206.3948,206.424,206.1516,206.1613,519.0
2022-06-28 14:10:00,212.0,212.11,211.84,211.91,859.0,206.2586,206.3656,206.1029,206.171,859.0
2022-06-28 14:15:00,211.84,212.06,211.84,211.93,620.0,206.1029,206.317,206.1029,206.1905,620.0
2022-06-28 14:20:00,211.75,211.9,211.73,211.9,1049.0,206.0154,206.1613,205.9959,206.1613,1049.0
2022-06-28 14:25:00,211.83,212.14,211.83,212.14,1847.0,206.0932,206.3948,206.0932,206.3948,1847.0
2022-06-28 14:30:00,211.97,212.15,211.9,211.93,3073.0,206.2294,206.4045,206.1613,206.1905,3073.0
2022-06-28 14:35:00,211.97,212.05,211.84,212.02,2956.0,206.2294,206.3072,206.1029,206.2781,2956.0
2022-06-28 14:40:00,212.01,212.38,211.77,212.33,3725.0,206.2683,206.6283,206.0348,206.5797,3725.0
2022-06-28 14:45:00,212.46,212.73,212.45,212.64,2489.0,206.7061,206.9688,206.6964,206.8813,2489.0
2022-06-28 14:50:00,212.69,212.69,212.46,212.61,931.0,206.9299,206.9299,206.7061,206.8521,931.0
2022-06-28 14:55:00,212.55,212.66,212.49,212.66,1254.0,206.7937,206.9007,206.7353,206.9007,1254.0
2022-06-28 15:00:00,212.47,212.59,211.89,211.9,2016.0,206.7159,206.8326,206.1516,206.1613,2016.0
2022-06-28 15:05:00,211.93,211.93,211.44,211.44,3131.0,206.1905,206.1905,205.7138,205.7138,3131.0
2022-06-28 15:10:00,211.57,211.61,211.21,211.5,3415.0,205.8402,205.8792,205.49,205.7721,3415.0
2022-06-28 15:15:00,211.3,211.63,211.26,211.45,4903.0,205.5776,205.8986,205.5386,205.7235,4903.0
2022-06-28 15:20:00,211.47,211.57,211.15,211.45,6470.0,205.743,205.8402,205.4316,205.7235,6470.0
2022-06-28 15:25:00,211.4,211.63,211.13,211.5,6960.0,205.6748,205.8986,205.4122,205.7721,6960.0
2022-06-28 15:30:00,211.4,211.61,211.27,211.42,6590.0,205.6748,205.8792,205.5484,205.6943,6590.0
2022-06-28 15:35:00,211.51,211.68,211.37,211.56,9114.0,205.7819,205.9473,205.6457,205.8305,9114.0
2022-06-28 15:40:00,211.62,211.62,211.25,211.37,7684.0,205.8889,205.8889,205.5289,205.6457,7684.0
2022-06-28 15:45:00,211.28,211.5,211.21,211.48,7710.0,205.5581,205.7721,205.49,205.7527,7710.0
2022-06-28 15:50:00,211.31,211.66,211.25,211.51,21952.0,205.5873,205.9278,205.5289,205.7819,21952.0
2022-06-28 15:55:00,211.51,211.51,211.18,211.33,43387.0,205.7819,205.7819,205.4608,205.6067,43387.0
2022-06-29 09:30:00,212.1,212.1,210.55,210.74,5123.0,206.3559,206.3559,204.8479,205.0327,5123.0
2022-06-29 09:35:00,210.22,210.52,210.01,210.32,4300.0,204.5268,204.8187,204.3225,204.6241,4300.0
2022-06-29 09:40:00,210.11,210.4,209.59,209.81,1911.0,204.4198,204.7019,203.9139,204.1279,1911.0
2022-06-29 09:45:00,209.42,209.49,209.42,209.49,245.0,203.7485,203.8166,203.7485,203.8166,245.0
2022-06-29 09:50:00,209.9,210.84,209.9,210.7,11942.0,204.2155,205.13,204.2155,204.9938,11942.0
2022-06-29 09:55:00,210.34,211.43,210.34,211.13,2463.0,204.6436,205.704,204.6436,205.4122,2463.0
2022-06-29 10:00:00,211.29,211.44,210.77,211.43,8752.0,205.5678,205.7138,205.0619,205.704,8752.0
2022-06-29 10:05:00,211.11,211.44,211.04,211.19,3192.0,205.3927,205.7138,205.3246,205.4705,3192.0
2022-06-29 10:10:00,211.52,212.12,211.52,212.01,3070.0,205.7916,206.3753,205.7916,206.2683,3070.0
2022-06-29 10:15:00,211.89,211.89,211.13,211.41,1270.0,206.1516,206.1516,205.4122,205.6846,1270.0
2022-06-29 10:20:00,211.86,212.17,211.64,211.88,3145.0,206.1224,206.424,205.9083,206.1418,3145.0
2022-06-29 10:25:00,212.01,212.63,212.0,212.33,2002.0,206.2683,206.8715,206.2586,206.5797,2002.0
2022-06-29 10:30:00,212.42,212.8,212.39,212.39,5098.0,206.6672,207.0369,206.638,206.638,5098.0
2022-06-29 10:35:00,212.36,212.7,212.27,212.54,5641.0,206.6088,206.9396,206.5213,206.784,5641.0
2022-06-29 10:40:00,212.9,213.33,212.73,213.32,4215.0,207.1342,207.5526,206.9688,207.5429,4215.0
2022-06-29 10:45:00,213.5,213.68,213.38,213.53,1830.0,207.718,207.8931,207.6012,207.7472,1830.0
2022-06-29 10:50:00,213.68,213.74,212.97,213.07,2451.0,207.8931,207.9515,207.2023,207.2996,2451.0
2022-06-29 10:55:00,213.1,213.31,212.79,213.31,4140.0,207.3288,207.5331,207.0272,207.5331,4140.0
2022-06-29 11:00:00,213.7,213.72,213.28,213.45,3119.0,207.9126,207.932,207.5039,207.6693,3119.0
2022-06-29 11:05:00,213.4,213.54,213.4,213.54,300.0,207.6207,207.7569,207.6207,207.7569,300.0
2022-06-29 11:10:00,213.36,213.36,212.88,212.89,329.0,207.5818,207.5818,207.1148,207.1245,329.0
2022-06-29 11:15:00,212.94,213.05,212.42,212.75,3129.0,207.1731,207.2802,206.6672,206.9883,3129.0
2022-06-29 11:20:00,212.36,212.55,212.21,212.26,1513.0,206.6088,206.7937,206.4629,206.5116,1513.0
2022-06-29 11:25:00,212.39,212.77,212.39,212.75,3256.0,206.638,207.0077,206.638,206.9883,3256.0
2022-06-29 11:30:00,212.66,213.04,212.61,212.88,1719.0,206.9007,207.2704,206.8521,207.1148,1719.0
2022-06-29 11:35:00,212.88,213.5,212.88,213.5,8082.0,207.1148,207.718,207.1148,207.718,8082.0
2022-06-29 11:40:00,213.34,213.4,213.12,213.34,2711.0,207.5623,207.6207,207.3483,207.5623,2711.0
2022-06-29 11:45:00,212.87,213.11,212.73,212.8,2640.0,207.105,207.3385,206.9688,207.0369,2640.0
2022-06-29 11:50:00,212.96,213.39,212.92,213.31,1104.0,207.1926,207.611,207.1537,207.5331,1104.0
2022-06-29 11:55:00,213.21,213.21,212.74,213.06,900.0,207.4358,207.4358,206.9786,207.2899,900.0
2022-06-29 12:00:00,213.1,213.47,213.1,213.47,2349.0,207.3288,207.6888,207.3288,207.6888,2349.0
2022-06-29 12:05:00,213.5,213.54,213.36,213.43,1600.0,207.718,207.7569,207.5818,207.6499,1600.0
2022-06-29 12:10:00,213.52,213.59,213.32,213.33,800.0,207.7374,207.8055,207.5429,207.5526,800.0
2022-06-29 12:15:00,213.49,213.52,213.42,213.5,1824.0,207.7082,207.7374,207.6401,207.718,1824.0
2022-06-29 12:20:00,213.63,213.66,213.22,213.28,2000.0,207.8445,207.8736,207.4456,207.5039,2000.0
2022-06-29 12:25:00,213.06,213.11,212.74,212.75,900.0,207.2899,207.3385,206.9786,206.9883,900.0
2022-06-29 12:30:00,212.59,213.31,212.59,212.92,2506.0,206.8326,207.5331,206.8326,207.1537,2506.0
2022-06-29 12:35:00,213.07,213.68,213.0,213.49,2692.0,207.2996,207.8931,207.2315,207.7082,2692.0
2022-06-29 12:40:00,213.62,213.62,213.41,213.41,900.0,207.8347,207.8347,207.6304,207.6304,900.0
2022-06-29 12:45:00,213.6,213.66,213.14,213.14,3431.0,207.8153,207.8736,207.3677,207.3677,3431.0
2022-06-29 12:50:00,213.09,213.37,213.09,213.15,2381.0,207.3191,207.5915,207.3191,207.3775,2381.0
2022-06-29 12:55:00,213.06,213.32,213.0,213.32,2236.0,207.2899,207.5429,207.2315,207.5429,2236.0
2022-06-29 13:00:00,213.42,213.59,213.39,213.53,560.0,207.6401,207.8055,207.611,207.7472,560.0
2022-06-29 13:05:00,213.43,213.47,213.33,213.47,2700.0,207.6499,207.6888,207.5526,207.6888,2700.0
2022-06-29 13:10:00,213.47,213.47,212.72,213.03,2331.0,207.6888,207.6888,206.9591,207.2607,2331.0
2022-06-29 13:15:00,213.02,213.07,212.84,212.84,557.0,207.251,207.2996,207.0758,207.0758,557.0
2022-06-29 13:20:00,212.68,212.89,212.68,212.75,999.0,206.9202,207.1245,206.9202,206.9883,999.0
2022-06-29 13:25:00,212.59,213.1,212.59,213.09,1002.0,206.8326,207.3288,206.8326,207.3191,1002.0
2022-06-29 13:30:00,213.1,213.1,212.88,212.88,400.0,207.3288,207.3288,207.1148,207.1148,400.0
2022-06-29 13:35:00,213.15,213.15,213.14,213.14,300.0,207.3775,207.3775,207.3677,207.3677,300.0
2022-06-29 13:40:00,213.2,213.36,213.11,213.28,1913.0,207.4261,207.5818,207.3385,207.5039,1913.0
2022-06-29 13:45:00,213.38,213.38,213.16,213.17,1714.0,207.6012,207.6012,207.3872,207.3969,1714.0
2022-06-29 13:50:00,213.36,213.41,213.31,213.41,800.0,207.5818,207.6304,207.5331,207.6304,800.0
2022-06-29 13:55:00,213.42,213.69,213.41,213.46,3932.0,207.6401,207.9028,207.6304,207.6791,3932.0
2022-06-29 14:00:00,213.42,213.76,213.41,213.62,3984.0,207.6401,207.9709,207.6304,207.8347,3984.0
2022-06-29 14:05:00,213.99,214.06,213.67,213.67,1900.0,208.1947,208.2628,207.8834,207.8834,1900.0
2022-06-29 14:10:00,213.62,213.81,213.43,213.79,2998.0,207.8347,208.0196,207.6499,208.0001,2998.0
2022-06-29 14:15:00,213.7,213.85,213.5,213.51,3306.0,207.9126,208.0585,207.718,207.7277,3306.0
2022-06-29 14:20:00,213.49,213.49,213.3,213.44,600.0,207.7082,207.7082,207.5234,207.6596,600.0
2022-06-29 14:25:00,213.33,213.51,213.29,213.44,3000.0,207.5526,207.7277,207.5137,207.6596,3000.0
2022-06-29 14:30:00,213.32,213.35,213.23,213.25,1948.0,207.5429,207.572,207.4553,207.4747,1948.0
2022-06-29 14:35:00,213.2,213.25,213.11,213.15,1846.0,207.4261,207.4747,207.3385,207.3775,1846.0
2022-06-29 14:40:00,213.1,213.15,212.99,213.09,800.0,207.3288,207.3775,207.2218,207.3191,800.0
2022-06-29 14:45:00,212.9,213.02,212.79,212.94,2508.0,207.1342,207.251,207.0272,207.1731,2508.0
2022-06-29 14:50:00,212.8,213.13,212.8,213.0,2042.0,207.0369,207.358,207.0369,207.2315,2042.0
2022-06-29 14:55:00,213.0,213.19,212.98,213.07,2222.0,207.2315,207.4164,207.2121,207.2996,2222.0
2022-06-29 15:00:00,213.16,213.17,212.74,213.0,1300.0,207.3872,207.3969,206.9786,207.2315,1300.0
2022-06-29 15:05:00,212.99,213.05,212.73,212.99,2860.0,207.2218,207.2802,206.9688,207.2218,2860.0
2022-06-29 15:10:00,212.94,213.04,212.73,212.93,2678.0,207.1731,207.2704,206.9688,207.1634,2678.0
2022-06-29 15:15:00,212.83,213.11,212.78,212.87,4896.0,207.0661,207.3385,207.0175,207.105,4896.0
2022-06-29 15:20:00,212.74,212.82,212.7,212.76,1000.0,206.9786,207.0564,206.9396,206.998,1000.0
2022-06-29 15:25:00,212.76,213.13,212.72,213.09,3745.0,206.998,207.358,206.9591,207.3191,3745.0
2022-06-29 15:30:00,213.06,213.07,212.54,212.7,5045.0,207.2899,207.2996,206.784,206.9396,5045.0
2022-06-29 15:35:00,212.55,212.79,212.55,212.68,3110.0,206.7937,207.0272,206.7937,206.9202,3110.0
2022-06-29 15:40:00,212.7,212.94,212.57,212.79,7162.0,206.9396,207.1731,206.8132,207.0272,7162.0
2022-06-29 15:45:00,212.83,212.9,212.41,212.5,11159.0,207.0661,207.1342,206.6575,206.7451,11159.0
2022-06-29 15:50:00,212.53,212.93,212.38,212.6,11556.0,206.7742,207.1634,206.6283,206.8423,11556.0
2022-06-29 15:55:00,212.7,213.14,212.67,212.87,27212.0,206.9396,207.3677,206.9105,207.105,27212.0
2022-06-30 09:30:00,210.23,211.98,210.23,211.56,8333.0,204.5365,206.2391,204.5365,205.8305,8333.0
2022-06-30 09:35:00,211.56,211.8,211.25,211.29,1500.0,205.8305,206.064,205.5289,205.5678,1500.0
2022-06-30 09:40:00,211.02,211.54,209.97,211.18,4341.0,205.3051,205.8111,204.2836,205.4608,4341.0
2022-06-30 09:45:00,211.37,212.8,211.33,212.29,4697.0,205.6457,207.0369,205.6067,206.5407,4697.0
2022-06-30 09:50:00,212.36,212.99,212.25,212.85,4656.0,206.6088,207.2218,206.5018,207.0856,4656.0
2022-06-30 09:55:00,212.57,212.57,211.99,212.21,3571.0,206.8132,206.8132,206.2489,206.4629,3571.0
2022-06-30 10:00:00,212.35,212.5,211.43,211.45,2680.0,206.5991,206.7451,205.704,205.7235,2680.0
2022-06-30 10:05:00,211.71,211.94,211.54,211.59,2224.0,205.9765,206.2002,205.8111,205.8597,2224.0
2022-06-30 10:10:00,211.8,211.85,211.36,211.69,2006.0,206.064,206.1127,205.6359,205.957,2006.0
2022-06-30 10:15:00,211.74,211.77,211.1,211.1,1793.0,206.0056,206.0348,205.383,205.383,1793.0
2022-06-30 10:20:00,211.08,211.08,210.18,210.31,2983.0,205.3635,205.3635,204.4879,204.6144,2983.0
2022-06-30 10:25:00,210.37,210.66,210.37,210.54,1922.0,204.6727,204.9549,204.6727,204.8381,1922.0
2022-06-30 10:30:00,210.53,211.59,210.43,211.59,1774.0,204.8284,205.8597,204.7311,205.8597,1774.0
2022-06-30 10:35:00,211.89,211.91,211.54,211.54,1400.0,206.1516,206.171,205.8111,205.8111,1400.0
2022-06-30 10:40:00,211.44,211.58,211.34,211.34,1200.0,205.7138,205.85,205.6165,205.6165,1200.0
2022-06-30 10:45:00,211.3,211.53,211.02,211.53,1650.0,205.5776,205.8013,205.3051,205.8013,1650.0
2022-06-30 10:50:00,211.28,211.79,211.28,211.75,2194.0,205.5581,206.0543,205.5581,206.0154,2194.0
2022-06-30 10:55:00,211.75,212.17,211.65,212.06,2600.0,206.0154,206.424,205.9181,206.317,2600.0
2022-06-30 11:00:00,212.04,212.04,211.55,211.69,1215.0,206.2975,206.2975,205.8208,205.957,1215.0
2022-06-30 11:05:00,211.36,211.5,211.04,211.45,4074.0,205.6359,205.7721,205.3246,205.7235,4074.0
2022-06-30 11:10:00,211.45,211.45,211.09,211.41,2200.0,205.7235,205.7235,205.3732,205.6846,2200.0
2022-06-30 11:15:00,211.09,211.11,211.02,211.08,402.0,205.3732,205.3927,205.3051,205.3635,402.0
2022-06-30 11:20:00,211.1,211.1,210.62,210.77,2298.0,205.383,205.383,204.916,205.0619,2298.0
2022-06-30 11:25:00,210.7,211.4,210.69,211.03,4580.0,204.9938,205.6748,204.9841,205.3149,4580.0
2022-06-30 11:30:00,210.83,211.05,210.83,210.98,805.0,205.1203,205.3343,205.1203,205.2662,805.0
2022-06-30 11:35:00,210.84,211.53,210.77,211.36,2628.0,205.13,205.8013,205.0619,205.6359,2628.0
2022-06-30 11:40:00,211.41,211.46,211.12,211.31,3023.0,205.6846,205.7332,205.4024,205.5873,3023.0
2022-06-30 11:45:00,211.16,211.68,211.16,211.68,1958.0,205.4413,205.9473,205.4413,205.9473,1958.0
2022-06-30 11:50:00,211.34,211.47,211.14,211.45,2508.0,205.6165,205.743,205.4219,205.7235,2508.0
2022-06-30 11:55:00,211.46,211.67,211.45,211.63,2235.0,205.7332,205.9375,205.7235,205.8986,2235.0
2022-06-30 12:00:00,211.76,211.79,211.68,211.79,2303.0,206.0251,206.0543,205.9473,206.0543,2303.0
2022-06-30 12:05:00,211.66,211.66,211.18,211.28,2333.0,205.9278,205.9278,205.4608,205.5581,2333.0
2022-06-30 12:10:00,211.26,211.32,211.01,211.18,1600.0,205.5386,205.597,205.2954,205.4608,1600.0
2022-06-30 12:15:00,211.18,211.79,211.14,211.78,2744.0,205.4608,206.0543,205.4219,206.0446,2744.0
2022-06-30 12:20:00,211.69,212.18,211.69,212.18,1873.0,205.957,206.4337,205.957,206.4337,1873.0
2022-06-30 12:25:00,212.24,212.56,212.15,212.18,1000.0,206.4921,206.8034,206.4045,206.4337,1000.0
2022-06-30 12:30:00,212.17,212.49,212.17,212.29,2350.0,206.424,206.7353,206.424,206.5407,2350.0
2022-06-30 12:35:00,212.27,212.29,211.9,212.0,2400.0,206.5213,206.5407,206.1613,206.2586,2400.0
2022-06-30 12:40:00,211.94,212.29,211.89,212.28,1200.0,206.2002,206.5407,206.1516,206.531,1200.0
2022-06-30 12:45:00,212.39,212.58,212.23,212.23,2466.0,206.638,206.8229,206.4824,206.4824,2466.0
2022-06-30 12:50:00,212.27,212.32,211.99,212.11,1201.0,206.5213,206.5699,206.2489,206.3656,1201.0
2022-06-30 12:55:00,212.14,212.21,211.88,212.0,1363.0,206.3948,206.4629,206.1418,206.2586,1363.0
2022-06-30 13:00:00,212.15,212.15,211.9,212.11,1100.0,206.4045,206.4045,206.1613,206.3656,1100.0
2022-06-30 13:05:00,212.11,212.11,211.67,211.75,4296.0,206.3656,206.3656,205.9375,206.0154,4296.0
2022-06-30 13:10:00,211.78,211.78,211.01,211.01,2667.0,206.0446,206.0446,205.2954,205.2954,2667.0
2022-06-30 13:15:00,211.11,211.31,210.93,211.31,2990.0,205.3927,205.5873,205.2176,205.5873,2990.0
2022-06-30 13:20:00,211.25,211.64,211.15,211.47,2200.0,205.5289,205.9083,205.4316,205.743,2200.0
2022-06-30 13:25:00,211.37,211.53,211.2,211.2,1890.0,205.6457,205.8013,205.4803,205.4803,1890.0
2022-06-30 13:30:00,211.36,211.62,211.34,211.56,1302.0,205.6359,205.8889,205.6165,205.8305,1302.0
2022-06-30 13:35:00,211.6,211.66,211.49,211.54,1233.0,205.8694,205.9278,205.7624,205.8111,1233.0
2022-06-30 13:40:00,211.7,211.86,211.51,211.53,2370.0,205.9667,206.1224,205.7819,205.8013,2370.0
2022-06-30 13:45:00,211.36,211.86,211.36,211.86,1700.0,205.6359,206.1224,205.6359,206.1224,1700.0
2022-06-30 13:50:00,211.87,212.1,211.71,211.87,2720.0,206.1321,206.3559,205.9765,206.1321,2720.0
2022-06-30 13:55:00,211.93,211.93,211.72,211.82,2685.0,206.1905,206.1905,205.9862,206.0835,2685.0
2022-06-30 14:00:00,211.8,211.89,211.59,211.61,5374.0,206.064,206.1516,205.8597,205.8792,5374.0
2022-06-30 14:05:00,211.6,211.64,211.05,211.05,1500.0,205.8694,205.9083,205.3343,205.3343,1500.0
2022-06-30 14:10:00,211.25,211.36,211.05,211.05,2300.0,205.5289,205.6359,205.3343,205.3343,2300.0
2022-06-30 14:15:00,211.09,211.46,210.97,211.43,2100.0,205.3732,205.7332,205.2565,205.704,2100.0
2022-06-30 14:20:00,211.52,211.52,211.03,211.03,1900.0,205.7916,205.7916,205.3149,205.3149,1900.0
2022-06-30 14:25:00,210.86,211.2,210.69,211.04,2031.0,205.1495,205.4803,204.9841,205.3246,2031.0
2022-06-30 14:30:00,211.11,211.23,210.97,211.11,2359.0,205.3927,205.5095,205.2565,205.3927,2359.0
2022-06-30 14:35:00,210.99,211.05,210.83,210.93,1201.0,205.276,205.3343,205.1203,205.2176,1201.0
2022-06-30 14:40:00,210.76,210.82,210.19,210.19,2996.0,205.0522,205.1106,204.4976,204.4976,2996.0
2022-06-30 14:45:00,210.1,210.41,210.1,210.27,2200.0,204.4101,204.7117,204.4101,204.5755,2200.0
2022-06-30 14:50:00,210.24,210.24,209.6,209.76,3570.0,204.5463,204.5463,203.9236,204.0793,3570.0
2022-06-30 14:55:00,209.78,209.95,209.71,209.88,3200.0,204.0987,204.2641,204.0306,204.196,3200.0
2022-06-30 15:00:00,209.86,209.94,209.6,209.6,4757.0,204.1766,204.2544,203.9236,203.9236,4757.0
2022-06-30 15:05:00,209.65,209.65,208.7,208.7,3200.0,203.9722,203.9722,203.048,203.048,3200.0
2022-06-30 15:10:00,208.8,208.99,208.63,208.94,4708.0,203.1453,203.3301,202.9799,203.2815,4708.0
2022-06-30 15:15:00,208.88,208.89,208.57,208.7,4000.0,203.2231,203.2328,202.9215,203.048,4000.0
2022-06-30 15:20:00,208.82,209.21,208.66,209.21,3900.0,203.1647,203.5442,203.0091,203.5442,3900.0
2022-06-30 15:25:00,209.28,209.82,209.28,209.82,6266.0,203.6123,204.1376,203.6123,204.1376,6266.0
2022-06-30 15:30:00,209.72,210.19,209.65,210.19,7038.0,204.0403,204.4976,203.9722,204.4976,7038.0
2022-06-30 15:35:00,210.05,210.24,209.74,209.74,4631.0,204.3614,204.5463,204.0598,204.0598,4631.0
2022-06-30 15:40:00,209.77,209.98,209.26,209.5,12481.0,204.089,204.2933,203.5928,203.8263,12481.0
2022-06-30 15:45:00,209.37,210.22,209.33,209.71,13826.0,203.6998,204.5268,203.6609,204.0306,13826.0
2022-06-30 15:50:00,209.05,209.74,208.49,208.66,30703.0,203.3885,204.0598,202.8437,203.0091,30703.0
2022-06-30 15:55:00,208.6,209.86,208.36,209.6,49169.0,202.9507,204.1766,202.7172,203.9236,49169.0
2022-07-01 09:30:00,210.02,210.02,209.58,209.58,4481.0,204.3322,204.3322,203.9041,203.9041,4481.0
2022-07-01 09:35:00,209.49,210.32,209.29,210.25,2828.0,203.8166,204.6241,203.622,204.556,2828.0
2022-07-01 09:40:00,210.02,210.72,210.02,210.17,3284.0,204.3322,205.0133,204.3322,204.4782,3284.0
2022-07-01 09:45:00,210.0,210.56,209.98,210.56,1000.0,204.3128,204.8576,204.2933,204.8576,1000.0
2022-07-01 09:50:00,210.51,210.99,210.22,210.99,2940.0,204.809,205.276,204.5268,205.276,2940.0
2022-07-01 09:55:00,210.82,211.73,210.82,211.11,1436.0,205.1106,205.9959,205.1106,205.3927,1436.0
2022-07-01 10:00:00,211.37,211.78,210.98,210.98,1165.0,205.6457,206.0446,205.2662,205.2662,1165.0
2022-07-01 10:05:00,211.28,211.63,211.05,211.4,1854.0,205.5581,205.8986,205.3343,205.6748,1854.0
2022-07-01 10:10:00,211.6,211.6,210.84,210.84,1524.0,205.8694,205.8694,205.13,205.13,1524.0
2022-07-01 10:15:00,211.02,211.31,210.67,211.26,3754.0,205.3051,205.5873,204.9646,205.5386,3754.0
2022-07-01 10:20:00,211.38,211.38,210.89,211.33,1200.0,205.6554,205.6554,205.1787,205.6067,1200.0
2022-07-01 10:25:00,211.15,211.26,210.9,210.9,1528.0,205.4316,205.5386,205.1884,205.1884,1528.0
2022-07-01 10:30:00,210.84,211.01,210.51,210.69,2833.0,205.13,205.2954,204.809,204.9841,2833.0
2022-07-01 10:35:00,210.72,210.74,210.42,210.43,700.0,205.0133,205.0327,204.7214,204.7311,700.0
2022-07-01 10:40:00,210.29,211.08,210.24,211.08,1011.0,204.5949,205.3635,204.5463,205.3635,1011.0
2022-07-01 10:45:00,210.97,211.28,210.97,211.13,837.0,205.2565,205.5581,205.2565,205.4122,837.0
2022-07-01 10:50:00,211.12,211.2,210.82,211.13,2889.0,205.4024,205.4803,205.1106,205.4122,2889.0
2022-07-01 10:55:00,211.08,211.76,211.06,211.43,1873.0,205.3635,206.0251,205.3441,205.704,1873.0
2022-07-01 11:00:00,211.28,211.65,211.16,211.26,2008.0,205.5581,205.9181,205.4413,205.5386,2008.0
2022-07-01 11:05:00,211.34,212.29,211.33,212.29,1442.0,205.6165,206.5407,205.6067,206.5407,1442.0
2022-07-01 11:10:00,212.26,212.7,212.16,212.67,4887.0,206.5116,206.9396,206.4143,206.9105,4887.0
2022-07-01 11:15:00,212.62,212.85,212.35,212.35,3566.0,206.8618,207.0856,206.5991,206.5991,3566.0
2022-07-01 11:20:00,212.26,212.39,211.13,211.34,12506.0,206.5116,206.638,205.4122,205.6165,12506.0
2022-07-01 11:25:00,211.43,211.63,211.26,211.27,2600.0,205.704,205.8986,205.5386,205.5484,2600.0
2022-07-01 11:30:00,211.41,211.74,211.4,211.61,1500.0,205.6846,206.0056,205.6748,205.8792,1500.0
2022-07-01 11:35:00,211.69,211.77,211.36,211.68,4681.0,205.957,206.0348,205.6359,205.9473,4681.0
2022-07-01 11:40:00,211.73,211.9,211.13,211.13,2205.0,205.9959,206.1613,205.4122,205.4122,2205.0
2022-07-01 11:45:00,211.24,211.51,210.97,210.97,2310.0,205.5192,205.7819,205.2565,205.2565,2310.0
2022-07-01 11:50:00,210.99,211.02,210.22,210.22,1820.0,205.276,205.3051,204.5268,204.5268,1820.0
2022-07-01 11:55:00,210.04,210.43,210.04,210.24,2963.0,204.3517,204.7311,204.3517,204.5463,2963.0
2022-07-01 12:00:00,210.23,210.27,209.92,210.23,4667.0,204.5365,204.5755,204.2349,204.5365,4667.0
2022-07-01 12:05:00,210.24,210.49,210.24,210.47,1200.0,204.5463,204.7895,204.5463,204.77,1200.0
2022-07-01 12:10:00,210.49,210.63,210.39,210.63,2823.0,204.7895,204.9257,204.6922,204.9257,2823.0
2022-07-01 12:15:00,210.39,211.32,210.39,211.24,1863.0,204.6922,205.597,204.6922,205.5192,1863.0
2022-07-01 12:20:00,211.07,211.19,210.93,211.18,2833.0,205.3538,205.4705,205.2176,205.4608,2833.0
2022-07-01 12:25:00,211.21,211.21,210.99,211.06,3107.0,205.49,205.49,205.276,205.3441,3107.0
2022-07-01 12:30:00,211.18,211.29,210.81,210.86,1912.0,205.4608,205.5678,205.1008,205.1495,1912.0
2022-07-01 12:35:00,210.8,210.88,210.63,210.79,1498.0,205.0911,205.1689,204.9257,205.0814,1498.0
2022-07-01 12:40:00,210.78,211.09,210.78,210.91,1253.0,205.0716,205.3732,205.0716,205.1981,1253.0
2022-07-01 12:45:00,210.91,210.95,210.52,210.94,3039.0,205.1981,205.237,204.8187,205.2273,3039.0
2022-07-01 12:50:00,211.22,211.27,211.01,211.17,1608.0,205.4997,205.5484,205.2954,205.4511,1608.0
2022-07-01 12:55:00,211.07,211.09,210.48,210.49,2498.0,205.3538,205.3732,204.7798,204.7895,2498.0
2022-07-01 13:00:00,210.42,210.61,210.18,210.18,1573.0,204.7214,204.9062,204.4879,204.4879,1573.0
2022-07-01 13:05:00,210.29,210.66,210.27,210.66,1206.0,204.5949,204.9549,204.5755,204.9549,1206.0
2022-07-01 13:10:00,210.53,210.87,210.5,210.87,1640.0,204.8284,205.1592,204.7992,205.1592,1640.0
2022-07-01 13:15:00,211.01,211.12,210.66,211.1,3615.0,205.2954,205.4024,204.9549,205.383,3615.0
2022-07-01 13:20:00,211.22,211.22,210.8,211.07,2337.0,205.4997,205.4997,205.0911,205.3538,2337.0
2022-07-01 13:25:00,210.93,211.37,210.93,211.37,2116.0,205.2176,205.6457,205.2176,205.6457,2116.0
2022-07-01 13:30:00,211.34,211.56,211.33,211.33,2065.0,205.6165,205.8305,205.6067,205.6067,2065.0
2022-07-01 13:35:00,211.33,211.86,211.23,211.68,5448.0,205.6067,206.1224,205.5095,205.9473,5448.0
2022-07-01 13:40:00,211.68,211.96,211.63,211.7,1600.0,205.9473,206.2197,205.8986,205.9667,1600.0
2022-07-01 13:45:00,211.79,211.94,211.79,211.91,600.0,206.0543,206.2002,206.0543,206.171,600.0
2022-07-01 13:50:00,212.0,212.11,211.83,211.83,2312.0,206.2586,206.3656,206.0932,206.0932,2312.0
2022-07-01 13:55:00,211.9,212.21,211.9,212.2,2085.0,206.1613,206.4629,206.1613,206.4532,2085.0
2022-07-01 14:00:00,212.25,212.37,212.15,212.27,3329.0,206.5018,206.6186,206.4045,206.5213,3329.0
2022-07-01 14:05:00,212.24,212.26,211.98,212.02,1638.0,206.4921,206.5116,206.2391,206.2781,1638.0
2022-07-01 14:10:00,211.96,212.57,211.93,212.57,2300.0,206.2197,206.8132,206.1905,206.8132,2300.0
2022-07-01 14:15:00,212.63,213.0,212.44,212.99,1254.0,206.8715,207.2315,206.6867,207.2218,1254.0
2022-07-01 14:20:00,213.0,213.54,212.97,213.54,1900.0,207.2315,207.7569,207.2023,207.7569,1900.0
2022-07-01 14:25:00,213.55,213.62,213.25,213.26,4429.0,207.7666,207.8347,207.4747,207.4845,4429.0
2022-07-01 14:30:00,213.26,213.59,213.26,213.59,2950.0,207.4845,207.8055,207.4845,207.8055,2950.0
2022-07-01 14:35:00,213.61,213.65,213.38,213.65,3941.0,207.825,207.8639,207.6012,207.8639,3941.0
2022-07-01 14:40:00,213.68,213.85,213.59,213.72,2146.0,207.8931,208.0585,207.8055,207.932,2146.0
2022-07-01 14:45:00,213.83,214.18,213.82,214.17,3615.0,208.039,208.3796,208.0293,208.3698,3615.0
2022-07-01 14:50:00,214.21,214.28,214.02,214.04,1815.0,208.4087,208.4769,208.2239,208.2434,1815.0
2022-07-01 14:55:00,213.99,214.58,213.98,214.57,4972.0,208.1947,208.7687,208.185,208.759,4972.0
2022-07-01 15:00:00,214.59,214.69,214.14,214.22,4431.0,208.7785,208.8757,208.3406,208.4185,4431.0
2022-07-01 15:05:00,214.34,215.06,214.33,215.06,6610.0,208.5352,209.2357,208.5255,209.2357,6610.0
2022-07-01 15:10:00,215.09,215.42,215.09,215.41,4927.0,209.2649,209.586,209.2649,209.5762,4927.0
2022-07-01 15:15:00,215.49,215.61,215.08,215.08,5961.0,209.6541,209.7708,209.2552,209.2552,5961.0
2022-07-01 15:20:00,215.16,215.2,214.87,214.97,3341.0,209.333,209.3719,209.0509,209.1482,3341.0
2022-07-01 15:25:00,215.04,215.27,214.51,215.25,21161.0,209.2163,209.44,208.7006,209.4206,21161.0
2022-07-01 15:30:00,215.22,215.51,215.22,215.39,6864.0,209.3914,209.6735,209.3914,209.5568,6864.0
2022-07-01 15:35:00,215.36,215.95,215.31,215.82,9377.0,209.5276,210.1016,209.479,209.9751,9377.0
2022-07-01 15:40:00,215.87,216.15,215.85,216.14,10726.0,210.0238,210.2962,210.0043,210.2865,10726.0
2022-07-01 15:45:00,216.05,216.26,215.79,216.13,12505.0,210.1989,210.4032,209.946,210.2767,12505.0
2022-07-01 15:50:00,216.16,216.18,215.15,215.48,19402.0,210.3059,210.3254,209.3233,209.6444,19402.0
2022-07-01 15:55:00,215.48,215.92,215.24,215.87,37170.0,209.6444,210.0724,209.4109,210.0238,37170.0
2022-07-05 09:30:00,212.33,212.73,212.33,212.59,7566.0,206.5797,206.9688,206.5797,206.8326,7566.0
2022-07-05 09:35:00,212.57,212.71,212.22,212.27,872.0,206.8132,206.9494,206.4726,206.5213,872.0
2022-07-05 09:40:00,212.12,212.12,211.81,211.82,515.0,206.3753,206.3753,206.0737,206.0835,515.0
2022-07-05 09:45:00,211.79,211.79,211.58,211.59,586.0,206.0543,206.0543,205.85,205.8597,586.0
2022-07-05 09:50:00,211.65,211.9,211.3,211.33,700.0,205.9181,206.1613,205.5776,205.6067,700.0
2022-07-05 09:55:00,211.32,211.34,210.96,211.32,720.0,205.597,205.6165,205.2468,205.597,720.0
2022-07-05 10:00:00,211.2,211.2,210.3,210.3,2572.0,205.4803,205.4803,204.6046,204.6046,2572.0
2022-07-05 10:05:00,210.44,211.11,210.44,211.11,1429.0,204.7408,205.3927,204.7408,205.3927,1429.0
2022-07-05 10:10:00,211.11,212.23,211.11,212.12,2446.0,205.3927,206.4824,205.3927,206.3753,2446.0
2022-07-05 10:15:00,211.82,211.82,211.09,211.53,2894.0,206.0835,206.0835,205.3732,205.8013,2894.0
2022-07-05 10:20:00,211.61,212.29,211.61,211.91,2043.0,205.8792,206.5407,205.8792,206.171,2043.0
2022-07-05 10:25:00,211.81,212.59,211.81,212.2,3697.0,206.0737,206.8326,206.0737,206.4532,3697.0
2022-07-05 10:30:00,212.19,212.19,211.63,211.63,2295.0,206.4435,206.4435,205.8986,205.8986,2295.0
2022-07-05 10:35:00,211.44,212.22,211.37,211.92,2786.0,205.7138,206.4726,205.6457,206.1808,2786.0
2022-07-05 10:40:00,211.94,212.07,211.59,211.59,2840.0,206.2002,206.3267,205.8597,205.8597,2840.0
2022-07-05 10:45:00,211.63,212.1,211.14,212.06,4003.0,205.8986,206.3559,205.4219,206.317,4003.0
2022-07-05 10:50:00,212.01,212.05,211.87,211.9,803.0,206.2683,206.3072,206.1321,206.1613,803.0
2022-07-05 10:55:00,211.74,211.9,211.52,211.85,5540.0,206.0056,206.1613,205.7916,206.1127,5540.0
2022-07-05 11:00:00,211.76,211.76,211.41,211.59,3802.0,206.0251,206.0251,205.6846,205.8597,3802.0
2022-07-05 11:05:00,211.5,211.92,211.41,211.71,1448.0,205.7721,206.1808,205.6846,205.9765,1448.0
2022-07-05 11:10:00,211.67,211.82,211.57,211.81,2552.0,205.9375,206.0835,205.8402,206.0737,2552.0
2022-07-05 11:15:00,211.73,212.1,211.73,211.81,2433.0,205.9959,206.3559,205.9959,206.0737,2433.0
2022-07-05 11:20:00,211.93,211.95,211.63,211.83,1900.0,206.1905,206.21,205.8986,206.0932,1900.0
2022-07-05 11:25:00,211.92,212.23,211.92,212.19,1801.0,206.1808,206.4824,206.1808,206.4435,1801.0
2022-07-05 11:30:00,212.18,212.57,212.17,212.2,2857.0,206.4337,206.8132,206.424,206.4532,2857.0
2022-07-05 11:35:00,212.17,212.23,212.1,212.14,1008.0,206.424,206.4824,206.3559,206.3948,1008.0
2022-07-05 11:40:00,212.29,212.92,212.29,212.89,2400.0,206.5407,207.1537,206.5407,207.1245,2400.0
2022-07-05 11:45:00,213.19,213.55,213.07,213.5,4477.0,207.4164,207.7666,207.2996,207.718,4477.0
2022-07-05 11:50:00,213.6,213.6,213.11,213.36,6231.0,207.8153,207.8153,207.3385,207.5818,6231.0
2022-07-05 11:55:00,213.33,213.33,212.69,212.76,1200.0,207.5526,207.5526,206.9299,206.998,1200.0
2022-07-05 12:00:00,212.64,212.91,212.64,212.8,1200.0,206.8813,207.144,206.8813,207.0369,1200.0
2022-07-05 12:05:00,212.62,212.62,212.44,212.55,1100.0,206.8618,206.8618,206.6867,206.7937,1100.0
2022-07-05 12:10:00,212.76,212.76,212.43,212.43,902.0,206.998,206.998,206.677,206.677,902.0
2022-07-05 12:15:00,212.25,212.8,212.25,212.78,1460.0,206.5018,207.0369,206.5018,207.0175,1460.0
2022-07-05 12:20:00,212.82,213.15,212.56,213.15,1660.0,207.0564,207.3775,206.8034,207.3775,1660.0
2022-07-05 12:25:00,213.11,213.26,213.08,213.1,1136.0,207.3385,207.4845,207.3094,207.3288,1136.0
2022-07-05 12:30:00,213.16,213.17,212.68,212.98,2200.0,207.3872,207.3969,206.9202,207.2121,2200.0
2022-07-05 12:35:00,212.95,213.18,212.95,213.16,700.0,207.1829,207.4066,207.1829,207.3872,700.0
2022-07-05 12:40:00,213.19,213.19,212.75,212.75,1171.0,207.4164,207.4164,206.9883,206.9883,1171.0
2022-07-05 12:45:00,212.75,212.75,212.56,212.72,1234.0,206.9883,206.9883,206.8034,206.9591,1234.0
2022-07-05 12:50:00,212.63,212.91,212.53,212.91,1236.0,206.8715,207.144,206.7742,207.144,1236.0
2022-07-05 12:55:00,212.86,212.91,212.63,212.79,2059.0,207.0953,207.144,206.8715,207.0272,2059.0
2022-07-05 13:00:00,212.76,213.02,212.76,213.02,1354.0,206.998,207.251,206.998,207.251,1354.0
2022-07-05 13:05:00,213.17,213.17,212.73,212.99,1465.0,207.3969,207.3969,206.9688,207.2218,1465.0
2022-07-05 13:10:00,213.15,213.2,213.04,213.1,1907.0,207.3775,207.4261,207.2704,207.3288,1907.0
2022-07-05 13:15:00,212.95,213.29,212.9,213.27,2225.0,207.1829,207.5137,207.1342,207.4942,2225.0
2022-07-05 13:20:00,213.24,213.48,213.11,213.3,2071.0,207.465,207.6985,207.3385,207.5234,2071.0
2022-07-05 13:25:00,213.37,213.49,213.23,213.23,677.0,207.5915,207.7082,207.4553,207.4553,677.0
2022-07-05 13:30:00,213.09,213.72,213.09,213.54,2222.0,207.3191,207.932,207.3191,207.7569,2222.0
2022-07-05 13:35:00,213.58,213.97,213.58,213.79,1489.0,207.7958,208.1752,207.7958,208.0001,1489.0
2022-07-05 13:40:00,213.8,214.42,213.76,214.42,4039.0,208.0099,208.6131,207.9709,208.6131,4039.0
2022-07-05 13:45:00,214.29,214.4,213.88,214.13,1886.0,208.4866,208.5936,208.0877,208.3309,1886.0
2022-07-05 13:50:00,214.01,214.12,213.96,214.09,1117.0,208.2142,208.3212,208.1655,208.292,1117.0
2022-07-05 13:55:00,214.12,214.22,214.1,214.22,1189.0,208.3212,208.4185,208.3017,208.4185,1189.0
2022-07-05 14:00:00,214.16,214.78,214.06,214.78,2205.0,208.3601,208.9633,208.2628,208.9633,2205.0
2022-07-05 14:05:00,214.47,214.47,214.18,214.2,800.0,208.6617,208.6617,208.3796,208.399,800.0
2022-07-05 14:10:00,214.18,214.34,214.18,214.18,1831.0,208.3796,208.5352,208.3796,208.3796,1831.0
2022-07-05 14:15:00,214.09,214.31,213.93,214.31,1900.0,208.292,208.506,208.1363,208.506,1900.0
2022-07-05 14:20:00,214.4,214.64,214.28,214.64,2793.0,208.5936,208.8271,208.4769,208.8271,2793.0
2022-07-05 14:25:00,214.59,215.18,214.59,215.18,3552.0,208.7785,209.3525,208.7785,209.3525,3552.0
2022-07-05 14:30:00,215.2,215.32,214.93,215.18,4876.0,209.3719,209.4887,209.1092,209.3525,4876.0
2022-07-05 14:35:00,215.16,215.51,215.16,215.51,2400.0,209.333,209.6735,209.333,209.6735,2400.0
2022-07-05 14:40:00,215.58,215.78,215.54,215.67,3284.0,209.7416,209.9362,209.7027,209.8292,3284.0
2022-07-05 14:45:00,215.7,215.84,215.52,215.56,2734.0,209.8584,209.9946,209.6833,209.7222,2734.0
2022-07-05 14:50:00,215.59,215.91,215.5,215.91,3388.0,209.7514,210.0627,209.6638,210.0627,3388.0
2022-07-05 14:55:00,215.77,215.92,215.74,215.74,2947.0,209.9265,210.0724,209.8973,209.8973,2947.0
2022-07-05 15:00:00,215.82,215.88,215.6,215.7,1936.0,209.9751,210.0335,209.7611,209.8584,1936.0
2022-07-05 15:05:00,215.76,216.34,215.75,216.22,4250.0,209.9168,210.4811,209.907,210.3643,4250.0
2022-07-05 15:10:00,216.26,216.47,216.07,216.43,2800.0,210.4032,210.6075,210.2184,210.5686,2800.0
2022-07-05 15:15:00,216.4,216.5,215.69,215.69,3209.0,210.5394,210.6367,209.8487,209.8487,3209.0
2022-07-05 15:20:00,215.79,216.37,215.77,216.37,3559.0,209.946,210.5103,209.9265,210.5103,3559.0
2022-07-05 15:25:00,216.37,216.53,216.23,216.49,5711.0,210.5103,210.6659,210.374,210.627,5711.0
2022-07-05 15:30:00,216.5,216.59,216.06,216.32,6363.0,210.6367,210.7243,210.2086,210.4616,6363.0
2022-07-05 15:35:00,216.34,216.37,215.92,215.96,6367.0,210.4811,210.5103,210.0724,210.1114,6367.0
2022-07-05 15:40:00,215.92,216.07,215.7,215.75,8128.0,210.0724,210.2184,209.8584,209.907,8128.0
2022-07-05 15:45:00,215.78,216.34,215.73,216.34,9601.0,209.9362,210.4811,209.8876,210.4811,9601.0
2022-07-05 15:50:00,216.11,216.18,215.51,216.18,12323.0,210.2573,210.3254,209.6735,210.3254,12323.0
2022-07-05 15:55:00,216.05,216.48,215.88,216.37,28948.0,210.1989,210.6173,210.0335,210.5103,28948.0
2022-07-06 09:30:00,217.91,219.3,217.28,219.18,24341.0,212.0085,213.3609,211.3956,213.2441,24341.0
2022-07-06 09:35:00,219.17,219.4,218.55,218.89,12963.0,213.2344,213.4582,212.6312,212.962,12963.0
2022-07-06 09:40:00,218.91,218.91,217.88,217.97,5265.0,212.9815,212.9815,211.9794,212.0669,5265.0
2022-07-06 09:45:00,217.74,217.93,217.17,217.78,4904.0,211.8431,212.028,211.2886,211.8821,4904.0
2022-07-06 09:50:00,217.86,218.06,217.28,217.72,5638.0,211.9599,212.1545,211.3956,211.8237,5638.0
2022-07-06 09:55:00,217.62,218.16,217.5,218.16,8994.0,211.7264,212.2518,211.6096,212.2518,8994.0
2022-07-06 10:00:00,218.74,218.92,217.98,218.12,5627.0,212.8161,212.9912,212.0766,212.2129,5627.0
2022-07-06 10:05:00,218.64,219.8,218.64,219.57,2038.0,212.7188,213.8474,212.7188,213.6236,2038.0
2022-07-06 10:10:00,219.47,219.61,218.76,218.97,2764.0,213.5263,213.6625,212.8355,213.0398,2764.0
2022-07-06 10:15:00,219.0,219.48,219.0,219.48,1338.0,213.069,213.536,213.069,213.536,1338.0
2022-07-06 10:20:00,219.59,220.23,219.39,219.99,2035.0,213.643,214.2657,213.4485,214.0322,2035.0
2022-07-06 10:25:00,219.97,220.93,219.95,220.7,2950.0,214.0128,214.9468,213.9933,214.723,2950.0
2022-07-06 10:30:00,220.74,221.01,220.21,220.22,5005.0,214.7619,215.0246,214.2463,214.256,5005.0
2022-07-06 10:35:00,220.06,220.43,220.05,220.43,906.0,214.1003,214.4603,214.0906,214.4603,906.0
2022-07-06 10:40:00,220.54,220.9,220.33,220.9,1307.0,214.5673,214.9176,214.363,214.9176,1307.0
2022-07-06 10:45:00,220.9,221.3,220.78,221.19,3378.0,214.9176,215.3067,214.8008,215.1997,3378.0
2022-07-06 10:50:00,221.1,221.28,220.67,220.96,5438.0,215.1122,215.2873,214.6938,214.9759,5438.0
2022-07-06 10:55:00,220.84,221.2,220.44,221.09,13268.0,214.8592,215.2094,214.47,215.1024,13268.0
2022-07-06 11:00:00,221.08,221.08,220.32,220.35,2580.0,215.0927,215.0927,214.3533,214.3825,2580.0
2022-07-06 11:05:00,220.37,220.78,220.35,220.67,902.0,214.4019,214.8008,214.3825,214.6938,902.0
2022-07-06 11:10:00,220.67,221.03,220.57,220.89,9961.0,214.6938,215.044,214.5965,214.9078,9961.0
2022-07-06 11:15:00,221.0,221.45,220.88,220.99,23138.0,215.0149,215.4527,214.8981,215.0051,23138.0
2022-07-06 11:20:00,221.01,221.33,221.01,221.15,4000.0,215.0246,215.3359,215.0246,215.1608,4000.0
2022-07-06 11:25:00,221.15,221.27,220.55,220.65,4175.0,215.1608,215.2775,214.577,214.6743,4175.0
2022-07-06 11:30:00,220.68,220.7,220.32,220.7,1976.0,214.7035,214.723,214.3533,214.723,1976.0
2022-07-06 11:35:00,220.75,220.91,220.61,220.7,2012.0,214.7716,214.9273,214.6354,214.723,2012.0
2022-07-06 11:40:00,220.71,220.71,220.07,220.41,2024.0,214.7327,214.7327,214.11,214.4408,2024.0
2022-07-06 11:45:00,220.43,220.94,220.43,220.94,1043.0,214.4603,214.9565,214.4603,214.9565,1043.0
2022-07-06 11:50:00,220.91,221.08,220.73,220.87,1734.0,214.9273,215.0927,214.7522,214.8884,1734.0
2022-07-06 11:55:00,221.09,221.24,220.97,220.97,900.0,215.1024,215.2484,214.9857,214.9857,900.0
2022-07-06 12:00:00,220.8,220.87,220.73,220.73,1406.0,214.8203,214.8884,214.7522,214.7522,1406.0
2022-07-06 12:05:00,220.75,220.75,220.47,220.47,1705.0,214.7716,214.7716,214.4992,214.4992,1705.0
2022-07-06 12:10:00,220.42,220.76,220.4,220.76,1355.0,214.4506,214.7814,214.4311,214.7814,1355.0
2022-07-06 12:15:00,220.74,220.74,220.62,220.74,1100.0,214.7619,214.7619,214.6452,214.7619,1100.0
2022-07-06 12:20:00,220.7,220.81,219.75,219.75,2837.0,214.723,214.83,213.7987,213.7987,2837.0
2022-07-06 12:25:00,219.76,219.96,219.67,219.8,1997.0,213.8084,214.003,213.7209,213.8474,1997.0
2022-07-06 12:30:00,219.94,219.96,219.85,219.94,1797.0,213.9836,214.003,213.896,213.9836,1797.0
2022-07-06 12:35:00,219.92,219.92,219.55,219.59,2202.0,213.9641,213.9641,213.6041,213.643,2202.0
2022-07-06 12:40:00,219.44,219.6,219.32,219.44,2000.0,213.4971,213.6528,213.3804,213.4971,2000.0
2022-07-06 12:45:00,219.41,219.57,219.41,219.5,1710.0,213.4679,213.6236,213.4679,213.5555,1710.0
2022-07-06 12:50:00,219.44,219.44,219.09,219.09,2938.0,213.4971,213.4971,213.1566,213.1566,2938.0
2022-07-06 12:55:00,219.09,219.19,218.98,219.19,3008.0,213.1566,213.2539,213.0496,213.2539,3008.0
2022-07-06 13:00:00,219.08,219.39,219.08,219.39,1500.0,213.1469,213.4485,213.1469,213.4485,1500.0
2022-07-06 13:05:00,219.34,219.68,219.28,219.66,3299.0,213.3998,213.7306,213.3414,213.7112,3299.0
2022-07-06 13:10:00,219.67,219.72,219.63,219.67,1603.0,213.7209,213.7695,213.682,213.7209,1603.0
2022-07-06 13:15:00,219.62,219.66,219.16,219.16,3674.0,213.6722,213.7112,213.2247,213.2247,3674.0
2022-07-06 13:20:00,219.15,219.37,219.12,219.23,2541.0,213.215,213.429,213.1858,213.2928,2541.0
2022-07-06 13:25:00,219.15,219.15,218.59,218.7,1200.0,213.215,213.215,212.6701,212.7771,1200.0
2022-07-06 13:30:00,218.67,218.84,218.66,218.75,2502.0,212.748,212.9134,212.7382,212.8258,2502.0
2022-07-06 13:35:00,218.74,218.83,218.67,218.67,1578.0,212.8161,212.9036,212.748,212.748,1578.0
2022-07-06 13:40:00,218.76,218.76,218.54,218.59,2631.0,212.8355,212.8355,212.6215,212.6701,2631.0
2022-07-06 13:45:00,218.56,218.64,218.3,218.45,5631.0,212.6409,212.7188,212.388,212.5339,5631.0
2022-07-06 13:50:00,218.36,218.36,218.16,218.25,2131.0,212.4464,212.4464,212.2518,212.3393,2131.0
2022-07-06 13:55:00,218.31,218.31,218.15,218.24,2627.0,212.3977,212.3977,212.242,212.3296,2627.0
2022-07-06 14:00:00,218.14,218.43,217.71,218.03,4970.0,212.2323,212.5145,211.814,212.1253,4970.0
2022-07-06 14:05:00,218.14,218.64,217.92,218.17,17453.0,212.2323,212.7188,212.0183,212.2615,17453.0
2022-07-06 14:10:00,218.09,218.11,217.28,218.01,7092.0,212.1837,212.2031,211.3956,212.1058,7092.0
2022-07-06 14:15:00,218.1,218.27,217.74,217.94,2759.0,212.1934,212.3588,211.8431,212.0377,2759.0
2022-07-06 14:20:00,217.88,218.49,217.88,218.43,2150.0,211.9794,212.5728,211.9794,212.5145,2150.0
2022-07-06 14:25:00,218.24,218.94,217.98,218.88,12269.0,212.3296,213.0106,212.0766,212.9523,12269.0
2022-07-06 14:30:00,219.04,219.66,218.85,219.45,3962.0,213.1079,213.7112,212.9231,213.5068,3962.0
2022-07-06 14:35:00,219.47,219.57,218.81,219.38,4972.0,213.5263,213.6236,212.8842,213.4387,4972.0
2022-07-06 14:40:00,219.33,219.8,219.14,219.42,3467.0,213.3901,213.8474,213.2052,213.4776,3467.0
2022-07-06 14:45:00,219.43,219.64,218.9,219.03,2409.0,213.4874,213.6917,212.9717,213.0982,2409.0
2022-07-06 14:50:00,218.79,218.95,218.52,218.8,4593.0,212.8647,213.0204,212.602,212.8744,4593.0
2022-07-06 14:55:00,218.73,218.74,218.59,218.65,2825.0,212.8063,212.8161,212.6701,212.7285,2825.0
2022-07-06 15:00:00,218.73,218.73,217.83,218.14,4920.0,212.8063,212.8063,211.9307,212.2323,4920.0
2022-07-06 15:05:00,218.04,218.17,217.78,218.17,7657.0,212.135,212.2615,211.8821,212.2615,7657.0
2022-07-06 15:10:00,218.12,218.4,217.99,218.23,7482.0,212.2129,212.4853,212.0864,212.3199,7482.0
2022-07-06 15:15:00,218.23,218.3,218.03,218.15,4851.0,212.3199,212.388,212.1253,212.242,4851.0
2022-07-06 15:20:00,218.15,218.44,218.15,218.41,6090.0,212.242,212.5242,212.242,212.495,6090.0
2022-07-06 15:25:00,218.35,218.38,218.25,218.34,4439.0,212.4366,212.4658,212.3393,212.4269,4439.0
2022-07-06 15:30:00,218.34,218.69,218.18,218.65,8108.0,212.4269,212.7674,212.2712,212.7285,8108.0
2022-07-06 15:35:00,218.7,218.84,218.33,218.33,7259.0,212.7771,212.9134,212.4172,212.4172,7259.0
2022-07-06 15:40:00,218.33,218.4,218.2,218.24,11176.0,212.4172,212.4853,212.2907,212.3296,11176.0
2022-07-06 15:45:00,218.14,218.26,217.93,218.09,17588.0,212.2323,212.3491,212.028,212.1837,17588.0
2022-07-06 15:50:00,218.17,218.17,216.98,217.12,28093.0,212.2615,212.2615,211.1037,211.2399,28093.0
2022-07-06 15:55:00,217.13,217.57,217.07,217.37,53012.0,211.2497,211.6778,211.1913,211.4832,53012.0
2022-07-07 09:30:00,216.93,217.99,216.93,217.01,11588.0,211.0551,212.0864,211.0551,211.1329,11588.0
2022-07-07 09:35:00,217.25,217.65,216.89,217.65,3566.0,211.3664,211.7556,211.0162,211.7556,3566.0
2022-07-07 09:40:00,217.59,218.37,217.59,218.28,2100.0,211.6972,212.4561,211.6972,212.3685,2100.0
2022-07-07 09:45:00,218.32,219.03,218.22,218.69,2995.0,212.4074,213.0982,212.3101,212.7674,2995.0
2022-07-07 09:50:00,218.97,219.37,218.78,219.16,5479.0,213.0398,213.429,212.855,213.2247,5479.0
2022-07-07 09:55:00,219.45,219.88,219.45,219.5,2585.0,213.5068,213.9252,213.5068,213.5555,2585.0
2022-07-07 10:00:00,219.75,219.81,219.18,219.32,4315.0,213.7987,213.8571,213.2441,213.3804,4315.0
2022-07-07 10:05:00,219.29,219.55,219.0,219.2,3240.0,213.3512,213.6041,213.069,213.2636,3240.0
2022-07-07 10:10:00,219.33,219.48,218.85,219.07,3991.0,213.3901,213.536,212.9231,213.1371,3991.0
2022-07-07 10:15:00,219.0,219.18,218.54,218.6,2800.0,213.069,213.2441,212.6215,212.6799,2800.0
2022-07-07 10:20:00,218.5,218.7,218.33,218.68,6124.0,212.5826,212.7771,212.4172,212.7577,6124.0
2022-07-07 10:25:00,218.71,219.02,218.4,218.66,16088.0,212.7869,213.0885,212.4853,212.7382,16088.0
2022-07-07 10:30:00,218.72,218.72,217.53,217.81,4783.0,212.7966,212.7966,211.6388,211.9113,4783.0
2022-07-07 10:35:00,217.82,217.82,217.56,217.56,700.0,211.921,211.921,211.668,211.668,700.0
2022-07-07 10:40:00,217.63,217.7,217.21,217.21,2429.0,211.7361,211.8042,211.3275,211.3275,2429.0
2022-07-07 10:45:00,217.12,217.4,216.99,217.35,2685.0,211.2399,211.5124,211.1135,211.4637,2685.0
2022-07-07 10:50:00,217.31,217.52,217.25,217.52,4526.0,211.4248,211.6291,211.3664,211.6291,4526.0
2022-07-07 10:55:00,217.67,218.2,217.67,218.12,1745.0,211.775,212.2907,211.775,212.2129,1745.0
2022-07-07 11:00:00,218.07,218.44,218.07,218.44,1690.0,212.1642,212.5242,212.1642,212.5242,1690.0
2022-07-07 11:05:00,218.45,218.59,218.23,218.23,1303.0,212.5339,212.6701,212.3199,212.3199,1303.0
2022-07-07 11:10:00,218.17,218.32,218.09,218.09,1600.0,212.2615,212.4074,212.1837,212.1837,1600.0
2022-07-07 11:15:00,218.22,218.56,218.22,218.53,2411.0,212.3101,212.6409,212.3101,212.6118,2411.0
2022-07-07 11:20:00,218.4,218.65,217.93,217.94,1300.0,212.4853,212.7285,212.028,212.0377,1300.0
2022-07-07 11:25:00,217.95,217.99,217.48,217.48,2767.0,212.0475,212.0864,211.5902,211.5902,2767.0
2022-07-07 11:30:00,217.4,217.51,217.23,217.23,1701.0,211.5124,211.6194,211.347,211.347,1701.0
2022-07-07 11:35:00,217.22,217.5,217.22,217.5,1647.0,211.3372,211.6096,211.3372,211.6096,1647.0
2022-07-07 11:40:00,217.65,217.66,217.4,217.66,1927.0,211.7556,211.7653,211.5124,211.7653,1927.0
2022-07-07 11:45:00,217.57,217.71,217.44,217.71,2002.0,211.6778,211.814,211.5513,211.814,2002.0
2022-07-07 11:50:00,217.68,217.79,217.41,217.41,1006.0,211.7848,211.8918,211.5221,211.5221,1006.0
2022-07-07 11:55:00,217.41,217.41,217.2,217.26,1322.0,211.5221,211.5221,211.3178,211.3761,1322.0
2022-07-07 12:00:00,217.3,217.33,217.17,217.33,1910.0,211.4151,211.4443,211.2886,211.4443,1910.0
2022-07-07 12:05:00,217.36,217.36,216.99,216.99,1291.0,211.4734,211.4734,211.1135,211.1135,1291.0
2022-07-07 12:10:00,216.73,216.91,216.73,216.9,1300.0,210.8605,211.0356,210.8605,211.0259,1300.0
2022-07-07 12:15:00,216.89,217.22,216.87,217.22,1901.0,211.0162,211.3372,210.9967,211.3372,1901.0
2022-07-07 12:20:00,217.2,217.47,217.12,217.47,2475.0,211.3178,211.5805,211.2399,211.5805,2475.0
2022-07-07 12:25:00,217.43,217.43,217.25,217.25,523.0,211.5415,211.5415,211.3664,211.3664,523.0
2022-07-07 12:30:00,217.31,217.67,217.26,217.58,2042.0,211.4248,211.775,211.3761,211.6875,2042.0
2022-07-07 12:35:00,217.57,217.66,217.26,217.54,7580.0,211.6778,211.7653,211.3761,211.6486,7580.0
2022-07-07 12:40:00,217.5,217.51,217.3,217.48,1700.0,211.6096,211.6194,211.4151,211.5902,1700.0
2022-07-07 12:45:00,217.44,217.63,217.37,217.39,4322.0,211.5513,211.7361,211.4832,211.5026,4322.0
2022-07-07 12:50:00,217.43,217.64,217.43,217.6,1397.0,211.5415,211.7459,211.5415,211.7069,1397.0
2022-07-07 12:55:00,217.53,217.71,217.53,217.66,1300.0,211.6388,211.814,211.6388,211.7653,1300.0
2022-07-07 13:00:00,217.74,217.96,217.74,217.77,1400.0,211.8431,212.0572,211.8431,211.8723,1400.0
2022-07-07 13:05:00,217.69,217.84,217.69,217.81,701.0,211.7945,211.9404,211.7945,211.9113,701.0
2022-07-07 13:10:00,217.81,217.81,217.7,217.73,600.0,211.9113,211.9113,211.8042,211.8334,600.0
2022-07-07 13:15:00,217.84,218.16,217.83,218.16,1900.0,211.9404,212.2518,211.9307,212.2518,1900.0
2022-07-07 13:20:00,218.15,218.34,218.15,218.26,801.0,212.242,212.4269,212.242,212.3491,801.0
2022-07-07 13:25:00,218.29,218.29,218.02,218.15,1728.0,212.3783,212.3783,212.1156,212.242,1728.0
2022-07-07 13:30:00,218.14,218.18,217.95,217.95,2455.0,212.2323,212.2712,212.0475,212.0475,2455.0
2022-07-07 13:35:00,217.96,218.06,217.95,218.01,1633.0,212.0572,212.1545,212.0475,212.1058,1633.0
2022-07-07 13:40:00,217.99,218.22,217.94,218.22,4224.0,212.0864,212.3101,212.0377,212.3101,4224.0
2022-07-07 13:45:00,218.08,218.34,218.03,218.31,3548.0,212.1739,212.4269,212.1253,212.3977,3548.0
2022-07-07 13:50:00,218.33,218.59,218.32,218.57,1200.0,212.4172,212.6701,212.4074,212.6507,1200.0
2022-07-07 13:55:00,218.62,218.98,218.61,218.98,4480.0,212.6993,213.0496,212.6896,213.0496,4480.0
2022-07-07 14:00:00,219.03,219.18,218.92,218.92,3200.0,213.0982,213.2441,212.9912,212.9912,3200.0
2022-07-07 14:05:00,218.81,218.81,218.6,218.7,926.0,212.8842,212.8842,212.6799,212.7771,926.0
2022-07-07 14:10:00,218.71,219.02,218.71,218.81,4571.0,212.7869,213.0885,212.7869,212.8842,4571.0
2022-07-07 14:15:00,218.77,218.77,218.49,218.58,1301.0,212.8453,212.8453,212.5728,212.6604,1301.0
2022-07-07 14:20:00,218.63,218.69,218.5,218.53,3100.0,212.709,212.7674,212.5826,212.6118,3100.0
2022-07-07 14:25:00,218.56,218.73,218.56,218.69,3902.0,212.6409,212.8063,212.6409,212.7674,3902.0
2022-07-07 14:30:00,218.65,218.67,218.49,218.61,3011.0,212.7285,212.748,212.5728,212.6896,3011.0
2022-07-07 14:35:00,218.53,218.65,218.45,218.65,2965.0,212.6118,212.7285,212.5339,212.7285,2965.0
2022-07-07 14:40:00,218.61,218.69,218.54,218.54,3348.0,212.6896,212.7674,212.6215,212.6215,3348.0
2022-07-07 14:45:00,218.56,218.62,218.49,218.54,1900.0,212.6409,212.6993,212.5728,212.6215,1900.0
2022-07-07 14:50:00,218.44,218.49,218.2,218.22,2400.0,212.5242,212.5728,212.2907,212.3101,2400.0
2022-07-07 14:55:00,218.26,218.65,218.21,218.57,4200.0,212.3491,212.7285,212.3004,212.6507,4200.0
2022-07-07 15:00:00,218.59,219.02,218.59,218.93,6770.0,212.6701,213.0885,212.6701,213.0009,6770.0
2022-07-07 15:05:00,218.96,219.43,218.95,219.43,4900.0,213.0301,213.4874,213.0204,213.4874,4900.0
2022-07-07 15:10:00,219.33,219.58,219.29,219.46,10852.0,213.3901,213.6333,213.3512,213.5166,10852.0
2022-07-07 15:15:00,219.51,219.69,219.39,219.66,4889.0,213.5652,213.7403,213.4485,213.7112,4889.0
2022-07-07 15:20:00,219.62,219.98,219.61,219.85,5501.0,213.6722,214.0225,213.6625,213.896,5501.0
2022-07-07 15:25:00,219.78,219.97,219.65,219.66,7400.0,213.8279,214.0128,213.7014,213.7112,7400.0
2022-07-07 15:30:00,219.65,220.0,219.63,219.93,5835.0,213.7014,214.0419,213.682,213.9738,5835.0
2022-07-07 15:35:00,219.99,220.18,219.54,219.54,8735.0,214.0322,214.2171,213.5944,213.5944,8735.0
2022-07-07 15:40:00,219.52,219.94,219.51,219.86,11722.0,213.5749,213.9836,213.5652,213.9057,11722.0
2022-07-07 15:45:00,219.8,219.95,219.65,219.92,14862.0,213.8474,213.9933,213.7014,213.9641,14862.0
2022-07-07 15:50:00,219.98,220.22,219.6,219.77,25685.0,214.0225,214.256,213.6528,213.8182,25685.0
2022-07-07 15:55:00,219.82,220.45,219.73,220.32,41615.0,213.8668,214.4798,213.7793,214.3533,41615.0
2022-07-08 09:30:00,219.15,219.56,218.66,219.54,4048.0,213.215,213.6139,212.7382,213.5944,4048.0
2022-07-08 09:35:00,220.06,220.1,219.4,219.82,1302.0,214.1003,214.1392,213.4582,213.8668,1302.0
2022-07-08 09:40:00,219.77,220.09,219.26,219.46,1701.0,213.8182,214.1295,213.322,213.5166,1701.0
2022-07-08 09:45:00,219.61,219.61,218.33,218.75,4000.0,213.6625,213.6625,212.4172,212.8258,4000.0
2022-07-08 09:50:00,218.72,218.9,218.43,218.43,3035.0,212.7966,212.9717,212.5145,212.5145,3035.0
2022-07-08 09:55:00,218.35,218.86,218.34,218.58,2874.0,212.4366,212.9328,212.4269,212.6604,2874.0
2022-07-08 10:00:00,218.69,219.01,218.56,219.01,2605.0,212.7674,213.0788,212.6409,213.0788,2605.0
2022-07-08 10:05:00,219.02,219.41,218.89,219.41,1650.0,213.0885,213.4679,212.962,213.4679,1650.0
2022-07-08 10:10:00,219.58,219.96,219.58,219.96,300.0,213.6333,214.003,213.6333,214.003,300.0
2022-07-08 10:15:00,219.99,220.59,219.99,220.45,2237.0,214.0322,214.616,214.0322,214.4798,2237.0
2022-07-08 10:20:00,220.3,220.63,220.3,220.4,2400.0,214.3338,214.6549,214.3338,214.4311,2400.0
2022-07-08 10:25:00,220.53,220.9,220.52,220.73,3946.0,214.5576,214.9176,214.5479,214.7522,3946.0
2022-07-08 10:30:00,220.84,220.85,220.44,220.44,1951.0,214.8592,214.8689,214.47,214.47,1951.0
2022-07-08 10:35:00,220.49,220.75,220.41,220.69,2101.0,214.5187,214.7716,214.4408,214.7133,2101.0
2022-07-08 10:40:00,220.55,220.96,220.51,220.96,1214.0,214.577,214.9759,214.5381,214.9759,1214.0
2022-07-08 10:45:00,220.99,220.99,220.46,220.56,1723.0,215.0051,215.0051,214.4895,214.5868,1723.0
2022-07-08 10:50:00,220.6,220.65,220.08,220.08,4092.0,214.6257,214.6743,214.1198,214.1198,4092.0
2022-07-08 10:55:00,220.31,220.59,220.28,220.59,4184.0,214.3435,214.616,214.3144,214.616,4184.0
2022-07-08 11:00:00,220.61,220.77,220.08,220.15,12416.0,214.6354,214.7911,214.1198,214.1879,12416.0
2022-07-08 11:05:00,220.29,220.34,219.94,220.34,3015.0,214.3241,214.3727,213.9836,214.3727,3015.0
2022-07-08 11:10:00,220.14,220.25,219.33,219.33,1997.0,214.1782,214.2852,213.3901,213.3901,1997.0
2022-07-08 11:15:00,219.21,219.41,219.1,219.1,5212.0,213.2733,213.4679,213.1663,213.1663,5212.0
2022-07-08 11:20:00,219.21,219.54,219.2,219.47,1489.0,213.2733,213.5944,213.2636,213.5263,1489.0
2022-07-08 11:25:00,219.46,219.78,219.46,219.56,1781.0,213.5166,213.8279,213.5166,213.6139,1781.0
2022-07-08 11:30:00,219.51,219.9,219.51,219.9,1700.0,213.5652,213.9447,213.5652,213.9447,1700.0
2022-07-08 11:35:00,219.87,219.87,219.5,219.77,1697.0,213.9155,213.9155,213.5555,213.8182,1697.0
2022-07-08 11:40:00,219.77,219.77,219.4,219.4,2308.0,213.8182,213.8182,213.4582,213.4582,2308.0
2022-07-08 11:45:00,219.51,219.66,219.38,219.38,1200.0,213.5652,213.7112,213.4387,213.4387,1200.0
2022-07-08 11:50:00,219.42,219.49,219.25,219.25,914.0,213.4776,213.5458,213.3123,213.3123,914.0
2022-07-08 11:55:00,219.26,219.35,219.19,219.27,1500.0,213.322,213.4095,213.2539,213.3317,1500.0
2022-07-08 12:00:00,219.27,219.3,219.26,219.29,1020.0,213.3317,213.3609,213.322,213.3512,1020.0
2022-07-08 12:05:00,219.16,219.23,218.94,218.95,1325.0,213.2247,213.2928,213.0106,213.0204,1325.0
2022-07-08 12:10:00,218.88,218.9,218.8,218.81,1032.0,212.9523,212.9717,212.8744,212.8842,1032.0
2022-07-08 12:15:00,218.95,219.17,218.95,219.1,1450.0,213.0204,213.2344,213.0204,213.1663,1450.0
2022-07-08 12:20:00,219.18,219.25,218.9,218.9,2045.0,213.2441,213.3123,212.9717,212.9717,2045.0
2022-07-08 12:25:00,218.86,218.86,218.71,218.71,812.0,212.9328,212.9328,212.7869,212.7869,812.0
2022-07-08 12:30:00,218.76,218.84,218.5,218.73,2870.0,212.8355,212.9134,212.5826,212.8063,2870.0
2022-07-08 12:35:00,218.7,218.78,218.62,218.62,1436.0,212.7771,212.855,212.6993,212.6993,1436.0
2022-07-08 12:40:00,218.48,218.63,218.33,218.5,1005.0,212.5631,212.709,212.4172,212.5826,1005.0
2022-07-08 12:45:00,218.67,218.67,218.32,218.5,1409.0,212.748,212.748,212.4074,212.5826,1409.0
2022-07-08 12:50:00,218.34,218.34,217.99,217.99,600.0,212.4269,212.4269,212.0864,212.0864,600.0
2022-07-08 12:55:00,218.11,218.23,217.98,218.15,2628.0,212.2031,212.3199,212.0766,212.242,2628.0
2022-07-08 13:00:00,218.27,218.32,218.15,218.15,800.0,212.3588,212.4074,212.242,212.242,800.0
2022-07-08 13:05:00,218.16,218.66,218.16,218.66,800.0,212.2518,212.7382,212.2518,212.7382,800.0
2022-07-08 13:10:00,218.62,218.65,218.57,218.65,402.0,212.6993,212.7285,212.6507,212.7285,402.0
2022-07-08 13:15:00,218.5,218.59,218.41,218.59,1192.0,212.5826,212.6701,212.495,212.6701,1192.0
2022-07-08 13:20:00,218.65,218.66,218.53,218.54,1533.0,212.7285,212.7382,212.6118,212.6215,1533.0
2022-07-08 13:25:00,218.53,218.82,218.53,218.82,1398.0,212.6118,212.8939,212.6118,212.8939,1398.0
2022-07-08 13:30:00,218.73,218.73,218.47,218.56,3069.0,212.8063,212.8063,212.5534,212.6409,3069.0
2022-07-08 13:35:00,218.49,218.6,218.42,218.59,2053.0,212.5728,212.6799,212.5047,212.6701,2053.0
2022-07-08 13:40:00,218.56,218.62,218.47,218.47,1308.0,212.6409,212.6993,212.5534,212.5534,1308.0
2022-07-08 13:45:00,218.41,218.74,218.4,218.74,2394.0,212.495,212.8161,212.4853,212.8161,2394.0
2022-07-08 13:50:00,218.86,218.86,218.74,218.84,500.0,212.9328,212.9328,212.8161,212.9134,500.0
2022-07-08 13:55:00,218.77,218.86,218.71,218.82,3503.0,212.8453,212.9328,212.7869,212.8939,3503.0
2022-07-08 14:00:00,218.84,218.87,218.22,218.22,3675.0,212.9134,212.9425,212.3101,212.3101,3675.0
2022-07-08 14:05:00,218.21,218.68,218.06,218.61,14093.0,212.3004,212.7577,212.1545,212.6896,14093.0
2022-07-08 14:10:00,218.68,218.68,218.29,218.29,6733.0,212.7577,212.7577,212.3783,212.3783,6733.0
2022-07-08 14:15:00,218.33,218.39,217.96,218.05,3104.0,212.4172,212.4755,212.0572,212.1448,3104.0
2022-07-08 14:20:00,218.07,218.28,217.85,217.93,5382.0,212.1642,212.3685,211.9502,212.028,5382.0
2022-07-08 14:25:00,217.88,218.05,217.63,218.03,6281.0,211.9794,212.1448,211.7361,212.1253,6281.0
2022-07-08 14:30:00,218.04,218.13,217.95,218.08,2200.0,212.135,212.2226,212.0475,212.1739,2200.0
2022-07-08 14:35:00,218.05,218.11,217.93,218.11,2204.0,212.1448,212.2031,212.028,212.2031,2204.0
2022-07-08 14:40:00,218.11,218.21,217.53,217.91,8946.0,212.2031,212.3004,211.6388,212.0085,8946.0
2022-07-08 14:45:00,217.99,218.01,217.9,217.95,1551.0,212.0864,212.1058,211.9988,212.0475,1551.0
2022-07-08 14:50:00,217.91,218.1,217.91,218.01,3548.0,212.0085,212.1934,212.0085,212.1058,3548.0
2022-07-08 14:55:00,217.86,218.3,217.85,218.25,1501.0,211.9599,212.388,211.9502,212.3393,1501.0
2022-07-08 15:00:00,218.2,218.46,218.17,218.42,2694.0,212.2907,212.5436,212.2615,212.5047,2694.0
2022-07-08 15:05:00,218.35,218.45,217.84,217.97,4856.0,212.4366,212.5339,211.9404,212.0669,4856.0
2022-07-08 15:10:00,218.03,218.3,218.03,218.19,3189.0,212.1253,212.388,212.1253,212.281,3189.0
2022-07-08 15:15:00,218.11,218.16,217.79,218.08,3292.0,212.2031,212.2518,211.8918,212.1739,3292.0
2022-07-08 15:20:00,218.08,218.11,217.85,217.85,2990.0,212.1739,212.2031,211.9502,211.9502,2990.0
2022-07-08 15:25:00,217.92,217.92,217.6,217.71,4409.0,212.0183,212.0183,211.7069,211.814,4409.0
2022-07-08 15:30:00,217.74,217.78,217.39,217.52,4402.0,211.8431,211.8821,211.5026,211.6291,4402.0
2022-07-08 15:35:00,217.57,217.73,217.2,217.46,5431.0,211.6778,211.8334,211.3178,211.5707,5431.0
2022-07-08 15:40:00,217.41,217.59,217.24,217.51,8351.0,211.5221,211.6972,211.3567,211.6194,8351.0
2022-07-08 15:45:00,217.52,217.81,217.4,217.81,10239.0,211.6291,211.9113,211.5124,211.9113,10239.0
2022-07-08 15:50:00,217.8,217.89,217.6,217.85,13572.0,211.9015,211.9891,211.7069,211.9502,13572.0
2022-07-08 15:55:00,217.8,218.09,217.62,217.7,23280.0,211.9015,212.1837,211.7264,211.8042,23280.0
2022-07-11 09:30:00,216.22,216.8,212.2,216.8,3348.0,210.3643,210.9286,206.4532,210.9286,3348.0
2022-07-11 09:35:00,214.66,214.66,214.66,214.66,300.0,208.8466,208.8466,208.8466,208.8466,300.0
2022-07-11 09:40:00,215.48,215.98,215.48,215.72,1249.0,209.6444,210.1308,209.6444,209.8779,1249.0
2022-07-11 09:45:00,215.56,216.3,215.49,216.24,1832.0,209.7222,210.4421,209.6541,210.3838,1832.0
2022-07-11 09:50:00,215.92,215.92,215.86,215.86,200.0,210.0724,210.0724,210.0141,210.0141,200.0
2022-07-11 09:55:00,215.86,215.87,215.41,215.6,990.0,210.0141,210.0238,209.5762,209.7611,990.0
2022-07-11 10:00:00,215.2,215.2,214.86,214.94,1000.0,209.3719,209.3719,209.0411,209.119,1000.0
2022-07-11 10:05:00,214.75,215.57,214.59,215.57,939.0,208.9341,209.7319,208.7785,209.7319,939.0
2022-07-11 10:10:00,215.59,216.4,215.56,216.2,2113.0,209.7514,210.5394,209.7222,210.3449,2113.0
2022-07-11 10:15:00,216.27,216.36,216.02,216.06,719.0,210.413,210.5005,210.1697,210.2086,719.0
2022-07-11 10:20:00,215.89,216.06,215.66,216.06,1489.0,210.0432,210.2086,209.8195,210.2086,1489.0
2022-07-11 10:25:00,216.01,216.47,216.01,216.47,694.0,210.16,210.6075,210.16,210.6075,694.0
2022-07-11 10:30:00,216.67,217.2,216.67,216.96,1872.0,210.8021,211.3178,210.8021,211.0843,1872.0
2022-07-11 10:35:00,216.95,217.33,216.95,217.29,1120.0,211.0745,211.4443,211.0745,211.4053,1120.0
2022-07-11 10:40:00,217.38,217.55,217.38,217.55,274.0,211.4929,211.6583,211.4929,211.6583,274.0
2022-07-11 10:45:00,217.53,217.53,217.36,217.37,412.0,211.6388,211.6388,211.4734,211.4832,412.0
2022-07-11 10:50:00,217.28,217.68,217.26,217.63,1325.0,211.3956,211.7848,211.3761,211.7361,1325.0
2022-07-11 10:55:00,217.3,217.48,217.21,217.29,900.0,211.4151,211.5902,211.3275,211.4053,900.0
2022-07-11 11:00:00,217.29,217.29,217.29,217.29,0.0,211.4053,211.4053,211.4053,211.4053,0.0
2022-07-11 11:05:00,217.47,217.71,217.47,217.63,571.0,211.5805,211.814,211.5805,211.7361,571.0
2022-07-11 11:10:00,217.64,217.64,217.3,217.45,1178.0,211.7459,211.7459,211.4151,211.561,1178.0
2022-07-11 11:15:00,217.42,217.49,217.26,217.26,746.0,211.5318,211.5999,211.3761,211.3761,746.0
2022-07-11 11:20:00,217.24,217.24,216.98,217.06,673.0,211.3567,211.3567,211.1037,211.1816,673.0
2022-07-11 11:25:00,217.06,217.39,217.05,217.39,1000.0,211.1816,211.5026,211.1718,211.5026,1000.0
2022-07-11 11:30:00,217.18,217.2,217.18,217.2,500.0,211.2983,211.3178,211.2983,211.3178,500.0
2022-07-11 11:35:00,216.91,217.49,216.91,217.49,400.0,211.0356,211.5999,211.0356,211.5999,400.0
2022-07-11 11:40:00,217.3,217.4,217.1,217.16,701.0,211.4151,211.5124,211.2205,211.2789,701.0
2022-07-11 11:45:00,217.44,217.44,217.3,217.31,270.0,211.5513,211.5513,211.4151,211.4248,270.0
2022-07-11 11:50:00,217.32,217.65,217.31,217.65,1000.0,211.4345,211.7556,211.4248,211.7556,1000.0
2022-07-11 11:55:00,217.64,217.82,217.64,217.77,997.0,211.7459,211.921,211.7459,211.8723,997.0
2022-07-11 12:00:00,217.57,217.65,217.55,217.64,600.0,211.6778,211.7556,211.6583,211.7459,600.0
2022-07-11 12:05:00,217.55,217.66,217.55,217.65,462.0,211.6583,211.7653,211.6583,211.7556,462.0
2022-07-11 12:10:00,217.7,217.7,217.7,217.7,100.0,211.8042,211.8042,211.8042,211.8042,100.0
2022-07-11 12:15:00,217.5,217.53,217.5,217.53,400.0,211.6096,211.6388,211.6096,211.6388,400.0
2022-07-11 12:20:00,217.41,217.46,217.41,217.41,900.0,211.5221,211.5707,211.5221,211.5221,900.0
2022-07-11 12:25:00,217.51,217.6,217.48,217.59,600.0,211.6194,211.7069,211.5902,211.6972,600.0
2022-07-11 12:30:00,217.52,217.62,217.52,217.62,316.0,211.6291,211.7264,211.6291,211.7264,316.0
2022-07-11 12:35:00,217.61,217.61,217.61,217.61,100.0,211.7167,211.7167,211.7167,211.7167,100.0
2022-07-11 12:40:00,217.47,217.47,217.06,217.14,600.0,211.5805,211.5805,211.1816,211.2594,600.0
2022-07-11 12:45:00,217.19,217.41,217.19,217.34,1691.0,211.308,211.5221,211.308,211.454,1691.0
2022-07-11 12:50:00,217.3,217.39,217.29,217.38,900.0,211.4151,211.5026,211.4053,211.4929,900.0
2022-07-11 12:55:00,217.49,217.49,217.47,217.47,600.0,211.5999,211.5999,211.5805,211.5805,600.0
2022-07-11 13:00:00,217.62,218.05,217.62,217.78,1400.0,211.7264,212.1448,211.7264,211.8821,1400.0
2022-07-11 13:05:00,217.86,218.27,217.85,218.27,500.0,211.9599,212.3588,211.9502,212.3588,500.0
2022-07-11 13:10:00,218.25,218.31,218.25,218.31,200.0,212.3393,212.3977,212.3393,212.3977,200.0
2022-07-11 13:15:00,218.25,218.25,218.15,218.15,440.0,212.3393,212.3393,212.242,212.242,440.0
2022-07-11 13:20:00,218.12,218.33,218.12,218.32,738.0,212.2129,212.4172,212.2129,212.4074,738.0
2022-07-11 13:25:00,218.17,218.24,218.17,218.23,500.0,212.2615,212.3296,212.2615,212.3199,500.0
2022-07-11 13:30:00,218.3,218.42,218.3,218.3,627.0,212.388,212.5047,212.388,212.388,627.0
2022-07-11 13:35:00,218.45,218.45,218.37,218.44,337.0,212.5339,212.5339,212.4561,212.5242,337.0
2022-07-11 13:40:00,218.53,218.73,218.53,218.7,1005.0,212.6118,212.8063,212.6118,212.7771,1005.0
2022-07-11 13:45:00,218.61,218.66,218.61,218.64,500.0,212.6896,212.7382,212.6896,212.7188,500.0
2022-07-11 13:50:00,218.68,218.9,218.68,218.9,600.0,212.7577,212.9717,212.7577,212.9717,600.0
2022-07-11 13:55:00,218.88,218.91,218.84,218.84,400.0,212.9523,212.9815,212.9134,212.9134,400.0
2022-07-11 14:00:00,218.59,218.59,218.59,218.59,207.0,212.6701,212.6701,212.6701,212.6701,207.0
2022-07-11 14:05:00,218.55,218.61,218.47,218.48,505.0,212.6312,212.6896,212.5534,212.5631,505.0
2022-07-11 14:10:00,218.09,218.29,218.09,218.19,963.0,212.1837,212.3783,212.1837,212.281,963.0
2022-07-11 14:15:00,218.17,218.25,217.95,218.21,6144.0,212.2615,212.3393,212.0475,212.3004,6144.0
2022-07-11 14:20:00,218.26,218.42,218.25,218.37,500.0,212.3491,212.5047,212.3393,212.4561,500.0
2022-07-11 14:25:00,218.44,218.44,218.44,218.44,197.0,212.5242,212.5242,212.5242,212.5242,197.0
2022-07-11 14:30:00,218.21,218.39,218.21,218.31,900.0,212.3004,212.4755,212.3004,212.3977,900.0
2022-07-11 14:35:00,218.21,218.21,218.07,218.07,208.0,212.3004,212.3004,212.1642,212.1642,208.0
2022-07-11 14:40:00,218.2,218.24,218.13,218.19,800.0,212.2907,212.3296,212.2226,212.281,800.0
2022-07-11 14:45:00,218.25,218.25,218.06,218.06,911.0,212.3393,212.3393,212.1545,212.1545,911.0
2022-07-11 14:50:00,217.98,217.98,217.71,217.87,1300.0,212.0766,212.0766,211.814,211.9696,1300.0
2022-07-11 14:55:00,217.78,217.81,217.65,217.81,500.0,211.8821,211.9113,211.7556,211.9113,500.0
2022-07-11 15:00:00,217.54,217.59,217.41,217.48,900.0,211.6486,211.6972,211.5221,211.5902,900.0
2022-07-11 15:05:00,217.31,217.53,217.31,217.48,1200.0,211.4248,211.6388,211.4248,211.5902,1200.0
2022-07-11 15:10:00,217.41,217.46,217.37,217.46,600.0,211.5221,211.5707,211.4832,211.5707,600.0
2022-07-11 15:15:00,217.39,217.39,217.1,217.15,1103.0,211.5026,211.5026,211.2205,211.2691,1103.0
2022-07-11 15:20:00,216.99,217.14,216.88,217.1,900.0,211.1135,211.2594,211.0064,211.2205,900.0
2022-07-11 15:25:00,217.04,217.13,216.88,217.1,2170.0,211.1621,211.2497,211.0064,211.2205,2170.0
2022-07-11 15:30:00,217.02,217.35,217.02,217.22,1508.0,211.1426,211.4637,211.1426,211.3372,1508.0
2022-07-11 15:35:00,217.21,217.22,216.87,217.0,3843.0,211.3275,211.3372,210.9967,211.1232,3843.0
2022-07-11 15:40:00,216.99,216.99,216.63,216.65,5148.0,211.1135,211.1135,210.7632,210.7827,5148.0
2022-07-11 15:45:00,216.7,216.79,216.39,216.51,5514.0,210.8313,210.9189,210.5297,210.6465,5514.0
2022-07-11 15:50:00,216.42,216.92,216.26,216.68,12873.0,210.5589,211.0454,210.4032,210.8119,12873.0
2022-07-11 15:55:00,216.71,217.0,216.58,216.85,25732.0,210.841,211.1232,210.7146,210.9773,25732.0
2022-07-12 09:30:00,216.66,219.63,216.66,219.63,5561.0,210.7924,213.682,210.7924,213.682,5561.0
2022-07-12 09:35:00,219.28,220.37,219.13,220.37,1979.0,213.3414,214.4019,213.1955,214.4019,1979.0
2022-07-12 09:40:00,220.34,220.34,219.28,219.46,1500.0,214.3727,214.3727,213.3414,213.5166,1500.0
2022-07-12 09:45:00,219.27,219.45,218.75,218.9,2800.0,213.3317,213.5068,212.8258,212.9717,2800.0
2022-07-12 09:50:00,218.59,218.99,218.59,218.78,1000.0,212.6701,213.0593,212.6701,212.855,1000.0
2022-07-12 09:55:00,218.84,218.94,218.3,218.3,522.0,212.9134,213.0106,212.388,212.388,522.0
2022-07-12 10:00:00,218.17,218.19,217.4,217.45,2800.0,212.2615,212.281,211.5124,211.561,2800.0
2022-07-12 10:05:00,217.34,218.33,217.34,218.33,1628.0,211.454,212.4172,211.454,212.4172,1628.0
2022-07-12 10:10:00,218.14,218.14,217.67,217.95,1730.0,212.2323,212.2323,211.775,212.0475,1730.0
2022-07-12 10:15:00,217.37,217.37,217.0,217.17,2752.0,211.4832,211.4832,211.1232,211.2886,2752.0
2022-07-12 10:20:00,217.27,217.35,216.75,216.75,800.0,211.3859,211.4637,210.88,210.88,800.0
2022-07-12 10:25:00,216.98,217.24,216.71,216.79,2393.0,211.1037,211.3567,210.841,210.9189,2393.0
2022-07-12 10:30:00,216.82,217.93,216.82,217.93,1299.0,210.9481,212.028,210.9481,212.028,1299.0
2022-07-12 10:35:00,217.77,217.89,217.6,217.7,855.0,211.8723,211.9891,211.7069,211.8042,855.0
2022-07-12 10:40:00,217.76,217.96,217.66,217.71,2236.0,211.8626,212.0572,211.7653,211.814,2236.0
2022-07-12 10:45:00,218.03,218.03,217.54,217.54,400.0,212.1253,212.1253,211.6486,211.6486,400.0
2022-07-12 10:50:00,218.04,218.34,217.86,218.26,1001.0,212.135,212.4269,211.9599,212.3491,1001.0
2022-07-12 10:55:00,218.19,218.22,217.88,217.88,907.0,212.281,212.3101,211.9794,211.9794,907.0
2022-07-12 11:00:00,217.82,218.1,217.82,217.84,789.0,211.921,212.1934,211.921,211.9404,789.0
2022-07-12 11:05:00,217.9,217.98,217.65,217.98,705.0,211.9988,212.0766,211.7556,212.0766,705.0
2022-07-12 11:10:00,218.24,218.4,218.24,218.3,1207.0,212.3296,212.4853,212.3296,212.388,1207.0
2022-07-12 11:15:00,218.47,218.47,217.94,218.11,1104.0,212.5534,212.5534,212.0377,212.2031,1104.0
2022-07-12 11:20:00,218.16,218.3,217.99,218.28,1211.0,212.2518,212.388,212.0864,212.3685,1211.0
2022-07-12 11:25:00,218.18,218.25,218.04,218.19,988.0,212.2712,212.3393,212.135,212.281,988.0
2022-07-12 11:30:00,218.27,218.39,218.25,218.39,1320.0,212.3588,212.4755,212.3393,212.4755,1320.0
2022-07-12 11:35:00,218.4,218.4,217.84,218.17,4567.0,212.4853,212.4853,211.9404,212.2615,4567.0
2022-07-12 11:40:00,218.11,218.17,217.94,218.02,2412.0,212.2031,212.2615,212.0377,212.1156,2412.0
2022-07-12 11:45:00,218.01,218.03,217.77,217.77,1108.0,212.1058,212.1253,211.8723,211.8723,1108.0
2022-07-12 11:50:00,217.82,217.85,217.75,217.81,600.0,211.921,211.9502,211.8529,211.9113,600.0
2022-07-12 11:55:00,217.62,218.21,217.62,218.18,2000.0,211.7264,212.3004,211.7264,212.2712,2000.0
2022-07-12 12:00:00,218.22,218.6,218.2,218.33,1814.0,212.3101,212.6799,212.2907,212.4172,1814.0
2022-07-12 12:05:00,218.41,218.5,218.4,218.5,200.0,212.495,212.5826,212.4853,212.5826,200.0
2022-07-12 12:10:00,218.63,218.7,218.45,218.56,1802.0,212.709,212.7771,212.5339,212.6409,1802.0
2022-07-12 12:15:00,218.67,218.67,218.45,218.62,1000.0,212.748,212.748,212.5339,212.6993,1000.0
2022-07-12 12:20:00,218.7,218.79,218.51,218.63,2900.0,212.7771,212.8647,212.5923,212.709,2900.0
2022-07-12 12:25:00,218.69,218.86,218.68,218.72,600.0,212.7674,212.9328,212.7577,212.7966,600.0
2022-07-12 12:30:00,219.0,219.0,218.55,218.6,1981.0,213.069,213.069,212.6312,212.6799,1981.0
2022-07-12 12:35:00,218.9,218.9,218.53,218.59,1500.0,212.9717,212.9717,212.6118,212.6701,1500.0
2022-07-12 12:40:00,218.6,218.6,218.21,218.31,1694.0,212.6799,212.6799,212.3004,212.3977,1694.0
2022-07-12 12:45:00,218.2,218.45,218.12,218.28,2700.0,212.2907,212.5339,212.2129,212.3685,2700.0
2022-07-12 12:50:00,218.24,218.5,218.01,218.28,4345.0,212.3296,212.5826,212.1058,212.3685,4345.0
2022-07-12 12:55:00,218.36,218.58,218.28,218.51,2144.0,212.4464,212.6604,212.3685,212.5923,2144.0
2022-07-12 13:00:00,218.44,218.64,217.99,217.99,1101.0,212.5242,212.7188,212.0864,212.0864,1101.0
2022-07-12 13:05:00,218.18,218.6,218.18,218.47,5375.0,212.2712,212.6799,212.2712,212.5534,5375.0
2022-07-12 13:10:00,218.34,218.34,218.09,218.22,2947.0,212.4269,212.4269,212.1837,212.3101,2947.0
2022-07-12 13:15:00,218.28,218.35,218.0,218.01,808.0,212.3685,212.4366,212.0961,212.1058,808.0
2022-07-12 13:20:00,218.04,218.26,217.97,218.21,5801.0,212.135,212.3491,212.0669,212.3004,5801.0
2022-07-12 13:25:00,218.15,218.33,218.13,218.31,2100.0,212.242,212.4172,212.2226,212.3977,2100.0
2022-07-12 13:30:00,218.18,218.25,217.99,218.12,2039.0,212.2712,212.3393,212.0864,212.2129,2039.0
2022-07-12 13:35:00,218.02,218.15,217.95,218.15,1200.0,212.1156,212.242,212.0475,212.242,1200.0
2022-07-12 13:40:00,218.14,218.25,218.05,218.25,2000.0,212.2323,212.3393,212.1448,212.3393,2000.0
2022-07-12 13:45:00,218.28,218.28,218.09,218.2,2000.0,212.3685,212.3685,212.1837,212.2907,2000.0
2022-07-12 13:50:00,218.27,218.48,218.27,218.48,1196.0,212.3588,212.5631,212.3588,212.5631,1196.0
2022-07-12 13:55:00,218.57,218.74,218.51,218.52,1879.0,212.6507,212.8161,212.5923,212.602,1879.0
2022-07-12 14:00:00,218.55,218.71,218.08,218.09,5326.0,212.6312,212.7869,212.1739,212.1837,5326.0
2022-07-12 14:05:00,218.09,218.41,218.08,218.35,2110.0,212.1837,212.495,212.1739,212.4366,2110.0
2022-07-12 14:10:00,218.36,218.47,218.31,218.46,1195.0,212.4464,212.5534,212.3977,212.5436,1195.0
2022-07-12 14:15:00,218.43,218.46,218.27,218.34,1220.0,212.5145,212.5436,212.3588,212.4269,1220.0
2022-07-12 14:20:00,218.29,218.38,218.29,218.37,1973.0,212.3783,212.4658,212.3783,212.4561,1973.0
2022-07-12 14:25:00,218.26,218.27,218.13,218.26,1262.0,212.3491,212.3588,212.2226,212.3491,1262.0
2022-07-12 14:30:00,218.25,218.38,217.96,218.15,2538.0,212.3393,212.4658,212.0572,212.242,2538.0
2022-07-12 14:35:00,218.15,218.33,218.14,218.23,2800.0,212.242,212.4172,212.2323,212.3199,2800.0
2022-07-12 14:40:00,218.22,218.43,218.09,218.39,3300.0,212.3101,212.5145,212.1837,212.4755,3300.0
2022-07-12 14:45:00,218.37,218.37,218.26,218.37,2804.0,212.4561,212.4561,212.3491,212.4561,2804.0
2022-07-12 14:50:00,218.34,218.34,218.09,218.24,2613.0,212.4269,212.4269,212.1837,212.3296,2613.0
2022-07-12 14:55:00,218.18,218.21,217.92,217.92,2002.0,212.2712,212.3004,212.0183,212.0183,2002.0
2022-07-12 15:00:00,217.86,217.86,216.65,216.65,21255.0,211.9599,211.9599,210.7827,210.7827,21255.0
2022-07-12 15:05:00,216.67,217.04,216.55,216.55,4587.0,210.8021,211.1621,210.6854,210.6854,4587.0
2022-07-12 15:10:00,216.32,216.35,215.94,216.2,4909.0,210.4616,210.4908,210.0919,210.3449,4909.0
2022-07-12 15:15:00,216.06,216.06,215.5,215.53,4808.0,210.2086,210.2086,209.6638,209.693,4808.0
2022-07-12 15:20:00,215.5,215.5,215.0,215.1,3687.0,209.6638,209.6638,209.1774,209.2746,3687.0
2022-07-12 15:25:00,215.03,215.33,214.95,215.19,3916.0,209.2065,209.4984,209.1287,209.3622,3916.0
2022-07-12 15:30:00,215.08,215.16,214.8,214.86,3496.0,209.2552,209.333,208.9828,209.0411,3496.0
2022-07-12 15:35:00,214.81,215.57,214.67,215.56,9160.0,208.9925,209.7319,208.8563,209.7222,9160.0
2022-07-12 15:40:00,215.52,215.52,215.04,215.31,5725.0,209.6833,209.6833,209.2163,209.479,5725.0
2022-07-12 15:45:00,215.31,215.75,215.26,215.48,4929.0,209.479,209.907,209.4303,209.6444,4929.0
2022-07-12 15:50:00,215.41,216.03,215.41,215.88,11336.0,209.5762,210.1795,209.5762,210.0335,11336.0
2022-07-12 15:55:00,215.82,216.02,215.5,215.84,26686.0,209.9751,210.1697,209.6638,209.9946,26686.0
2022-07-13 09:30:00,212.2,213.33,212.2,212.84,5705.0,206.4532,207.5526,206.4532,207.0758,5705.0
2022-07-13 09:35:00,213.25,215.58,213.25,215.41,5716.0,207.4747,209.7416,207.4747,209.5762,5716.0
2022-07-13 09:40:00,215.08,215.74,214.63,215.14,4008.0,209.2552,209.8973,208.8174,209.3136,4008.0
2022-07-13 09:45:00,214.98,215.24,214.41,214.76,2418.0,209.1579,209.4109,208.6033,208.9439,2418.0
2022-07-13 09:50:00,215.59,215.59,214.56,214.9,600.0,209.7514,209.7514,208.7493,209.0801,600.0
2022-07-13 09:55:00,214.55,215.1,214.5,214.98,2107.0,208.7395,209.2746,208.6909,209.1579,2107.0
2022-07-13 10:00:00,214.68,215.53,214.48,215.26,2291.0,208.866,209.693,208.6714,209.4303,2291.0
2022-07-13 10:05:00,215.28,215.38,214.4,214.63,700.0,209.4498,209.5471,208.5936,208.8174,700.0
2022-07-13 10:10:00,214.4,215.61,214.4,215.49,1702.0,208.5936,209.7708,208.5936,209.6541,1702.0
2022-07-13 10:15:00,215.67,215.77,214.91,214.92,2500.0,209.8292,209.9265,209.0898,209.0995,2500.0
2022-07-13 10:20:00,214.57,214.98,214.57,214.9,611.0,208.759,209.1579,208.759,209.0801,611.0
2022-07-13 10:25:00,215.0,215.82,214.99,215.82,1100.0,209.1774,209.9751,209.1676,209.9751,1100.0
2022-07-13 10:30:00,215.81,216.5,215.81,216.5,1403.0,209.9654,210.6367,209.9654,210.6367,1403.0
2022-07-13 10:35:00,216.56,216.56,215.76,215.76,400.0,210.6951,210.6951,209.9168,209.9168,400.0
2022-07-13 10:40:00,216.01,216.57,215.9,216.57,1589.0,210.16,210.7048,210.053,210.7048,1589.0
2022-07-13 10:45:00,216.38,216.56,216.31,216.47,2220.0,210.52,210.6951,210.4519,210.6075,2220.0
2022-07-13 10:50:00,216.46,216.82,216.37,216.45,1500.0,210.5978,210.9481,210.5103,210.5881,1500.0
2022-07-13 10:55:00,216.59,216.84,216.19,216.43,2500.0,210.7243,210.9675,210.3351,210.5686,2500.0
2022-07-13 11:00:00,216.52,216.85,216.46,216.78,2352.0,210.6562,210.9773,210.5978,210.9091,2352.0
2022-07-13 11:05:00,216.94,216.97,216.74,216.74,700.0,211.0648,211.094,210.8702,210.8702,700.0
2022-07-13 11:10:00,216.64,216.82,216.28,216.54,800.0,210.7729,210.9481,210.4227,210.6756,800.0
2022-07-13 11:15:00,216.62,216.62,216.06,216.11,300.0,210.7535,210.7535,210.2086,210.2573,300.0
2022-07-13 11:20:00,216.2,216.34,216.19,216.29,1003.0,210.3449,210.4811,210.3351,210.4324,1003.0
2022-07-13 11:25:00,216.21,216.21,215.88,216.09,625.0,210.3546,210.3546,210.0335,210.2378,625.0
2022-07-13 11:30:00,216.12,216.57,216.12,216.38,1863.0,210.267,210.7048,210.267,210.52,1863.0
2022-07-13 11:35:00,216.28,216.39,216.28,216.39,309.0,210.4227,210.5297,210.4227,210.5297,309.0
2022-07-13 11:40:00,216.48,216.54,216.25,216.25,1034.0,210.6173,210.6756,210.3935,210.3935,1034.0
2022-07-13 11:45:00,216.08,216.19,216.02,216.19,300.0,210.2281,210.3351,210.1697,210.3351,300.0
2022-07-13 11:50:00,216.41,216.62,216.41,216.5,615.0,210.5492,210.7535,210.5492,210.6367,615.0
2022-07-13 11:55:00,216.5,216.5,216.5,216.5,0.0,210.6367,210.6367,210.6367,210.6367,0.0
2022-07-13 12:00:00,216.17,216.46,216.17,216.41,800.0,210.3157,210.5978,210.3157,210.5492,800.0
2022-07-13 12:05:00,216.35,216.35,216.35,216.35,100.0,210.4908,210.4908,210.4908,210.4908,100.0
2022-07-13 12:10:00,216.38,216.42,216.25,216.25,802.0,210.52,210.5589,210.3935,210.3935,802.0
2022-07-13 12:15:00,215.94,215.94,215.94,215.94,100.0,210.0919,210.0919,210.0919,210.0919,100.0
2022-07-13 12:20:00,216.16,216.16,216.16,216.16,104.0,210.3059,210.3059,210.3059,210.3059,104.0
2022-07-13 12:25:00,216.26,216.53,216.26,216.52,800.0,210.4032,210.6659,210.4032,210.6562,800.0
2022-07-13 12:30:00,216.66,216.71,216.54,216.54,700.0,210.7924,210.841,210.6756,210.6756,700.0
2022-07-13 12:35:00,216.26,216.46,216.26,216.46,300.0,210.4032,210.5978,210.4032,210.5978,300.0
2022-07-13 12:40:00,216.58,216.59,216.52,216.59,300.0,210.7146,210.7243,210.6562,210.7243,300.0
2022-07-13 12:45:00,216.65,216.87,216.65,216.77,803.0,210.7827,210.9967,210.7827,210.8994,803.0
2022-07-13 12:50:00,216.87,217.21,216.87,217.21,1900.0,210.9967,211.3275,210.9967,211.3275,1900.0
2022-07-13 12:55:00,217.46,217.54,217.45,217.54,400.0,211.5707,211.6486,211.561,211.6486,400.0
2022-07-13 13:00:00,217.42,218.12,217.42,218.12,4172.0,211.5318,212.2129,211.5318,212.2129,4172.0
2022-07-13 13:05:00,218.25,218.25,217.88,218.25,25569.0,212.3393,212.3393,211.9794,212.3393,25569.0
2022-07-13 13:10:00,218.0,218.5,218.0,218.5,2262.0,212.0961,212.5826,212.0961,212.5826,2262.0
2022-07-13 13:15:00,218.51,218.8,217.95,218.09,59443.0,212.5923,212.8744,212.0475,212.1837,59443.0
2022-07-13 13:20:00,218.09,218.48,218.09,218.19,3450.0,212.1837,212.5631,212.1837,212.281,3450.0
2022-07-13 13:25:00,217.82,218.1,217.82,218.03,1699.0,211.921,212.1934,211.921,212.1253,1699.0
2022-07-13 13:30:00,218.19,218.24,217.79,217.86,1278.0,212.281,212.3296,211.8918,211.9599,1278.0
2022-07-13 13:35:00,217.85,218.0,217.64,217.65,1551.0,211.9502,212.0961,211.7459,211.7556,1551.0
2022-07-13 13:40:00,217.8,217.93,217.8,217.93,400.0,211.9015,212.028,211.9015,212.028,400.0
2022-07-13 13:45:00,218.0,218.06,217.93,218.0,1000.0,212.0961,212.1545,212.028,212.0961,1000.0
2022-07-13 13:50:00,217.89,218.08,217.89,218.08,1019.0,211.9891,212.1739,211.9891,212.1739,1019.0
2022-07-13 13:55:00,217.65,217.9,217.63,217.9,1585.0,211.7556,211.9988,211.7361,211.9988,1585.0
2022-07-13 14:00:00,217.69,217.7,216.72,216.83,1500.0,211.7945,211.8042,210.8508,210.9578,1500.0
2022-07-13 14:05:00,216.71,217.15,216.71,216.97,1300.0,210.841,211.2691,210.841,211.094,1300.0
2022-07-13 14:10:00,217.02,217.8,217.02,217.8,1402.0,211.1426,211.9015,211.1426,211.9015,1402.0
2022-07-13 14:15:00,217.58,217.94,217.42,217.94,1000.0,211.6875,212.0377,211.5318,212.0377,1000.0
2022-07-13 14:20:00,217.87,217.98,217.68,217.98,900.0,211.9696,212.0766,211.7848,212.0766,900.0
2022-07-13 14:25:00,217.95,218.07,217.76,218.07,1838.0,212.0475,212.1642,211.8626,212.1642,1838.0
2022-07-13 14:30:00,218.07,218.52,218.07,218.52,2826.0,212.1642,212.602,212.1642,212.602,2826.0
2022-07-13 14:35:00,218.48,218.55,218.12,218.53,2333.0,212.5631,212.6312,212.2129,212.6118,2333.0
2022-07-13 14:40:00,218.48,218.57,218.36,218.56,1300.0,212.5631,212.6507,212.4464,212.6409,1300.0
2022-07-13 14:45:00,218.44,218.57,218.3,218.43,9296.0,212.5242,212.6507,212.388,212.5145,9296.0
2022-07-13 14:50:00,218.5,218.85,218.46,218.84,4660.0,212.5826,212.9231,212.5436,212.9134,4660.0
2022-07-13 14:55:00,218.82,219.39,218.51,219.34,7333.0,212.8939,213.4485,212.5923,213.3998,7333.0
2022-07-13 15:00:00,219.6,219.6,219.03,219.28,3606.0,213.6528,213.6528,213.0982,213.3414,3606.0
2022-07-13 15:05:00,219.37,219.42,219.07,219.36,15476.0,213.429,213.4776,213.1371,213.4193,15476.0
2022-07-13 15:10:00,219.24,219.73,219.19,219.65,12793.0,213.3025,213.7793,213.2539,213.7014,12793.0
2022-07-13 15:15:00,219.6,219.74,219.45,219.62,4070.0,213.6528,213.789,213.5068,213.6722,4070.0
2022-07-13 15:20:00,219.55,219.57,218.84,218.97,2926.0,213.6041,213.6236,212.9134,213.0398,2926.0
2022-07-13 15:25:00,219.07,219.15,218.91,218.94,2796.0,213.1371,213.215,212.9815,213.0106,2796.0
2022-07-13 15:30:00,218.88,218.97,218.57,218.84,5971.0,212.9523,213.0398,212.6507,212.9134,5971.0
2022-07-13 15:35:00,218.72,218.97,218.61,218.97,6190.0,212.7966,213.0398,212.6896,213.0398,6190.0
2022-07-13 15:40:00,218.97,219.03,218.5,218.62,5638.0,213.0398,213.0982,212.5826,212.6993,5638.0
2022-07-13 15:45:00,218.56,218.89,218.45,218.89,8231.0,212.6409,212.962,212.5339,212.962,8231.0
2022-07-13 15:50:00,218.94,218.94,218.5,218.76,22502.0,213.0106,213.0106,212.5826,212.8355,22502.0
2022-07-13 15:55:00,218.62,218.8,218.14,218.18,36601.0,212.6993,212.8744,212.2323,212.2712,36601.0
2022-07-14 09:30:00,216.14,217.05,215.66,215.66,6126.0,210.2865,211.1718,209.8195,209.8195,6126.0
2022-07-14 09:35:00,216.27,217.24,216.25,217.06,800.0,210.413,211.3567,210.3935,211.1816,800.0
2022-07-14 09:40:00,216.72,217.16,216.18,216.94,1342.0,210.8508,211.2789,210.3254,211.0648,1342.0
2022-07-14 09:45:00,217.19,217.86,217.16,217.63,2695.0,211.308,211.9599,211.2789,211.7361,2695.0
2022-07-14 09:50:00,217.2,217.42,216.85,216.96,1269.0,211.3178,211.5318,210.9773,211.0843,1269.0
2022-07-14 09:55:00,217.09,217.55,216.93,216.93,2664.0,211.2108,211.6583,211.0551,211.0551,2664.0
2022-07-14 10:00:00,216.9,217.23,216.73,216.73,2372.0,211.0259,211.347,210.8605,210.8605,2372.0
2022-07-14 10:05:00,216.77,217.31,216.77,216.95,2583.0,210.8994,211.4248,210.8994,211.0745,2583.0
2022-07-14 10:10:00,216.85,216.86,216.55,216.75,1385.0,210.9773,210.987,210.6854,210.88,1385.0
2022-07-14 10:15:00,216.78,216.86,216.61,216.62,600.0,210.9091,210.987,210.7438,210.7535,600.0
2022-07-14 10:20:00,216.54,217.02,216.54,216.82,2386.0,210.6756,211.1426,210.6756,210.9481,2386.0
2022-07-14 10:25:00,216.51,216.64,215.91,216.23,1902.0,210.6465,210.7729,210.0627,210.374,1902.0
2022-07-14 10:30:00,216.24,216.41,215.9,216.2,1324.0,210.3838,210.5492,210.053,210.3449,1324.0
2022-07-14 10:35:00,216.11,216.23,215.95,216.1,1572.0,210.2573,210.374,210.1016,210.2476,1572.0
2022-07-14 10:40:00,216.09,216.76,216.09,216.66,1659.0,210.2378,210.8897,210.2378,210.7924,1659.0
2022-07-14 10:45:00,216.64,217.28,216.55,217.22,3557.0,210.7729,211.3956,210.6854,211.3372,3557.0
2022-07-14 10:50:00,217.31,217.52,216.99,217.52,3422.0,211.4248,211.6291,211.1135,211.6291,3422.0
2022-07-14 10:55:00,217.4,217.4,217.11,217.23,909.0,211.5124,211.5124,211.2302,211.347,909.0
2022-07-14 11:00:00,217.32,217.77,217.32,217.36,2252.0,211.4345,211.8723,211.4345,211.4734,2252.0
2022-07-14 11:05:00,217.23,217.75,217.23,217.75,2568.0,211.347,211.8529,211.347,211.8529,2568.0
2022-07-14 11:10:00,217.75,217.78,217.31,217.31,2155.0,211.8529,211.8821,211.4248,211.4248,2155.0
2022-07-14 11:15:00,217.43,217.95,217.32,217.95,2108.0,211.5415,212.0475,211.4345,212.0475,2108.0
2022-07-14 11:20:00,218.02,218.73,218.01,218.2,2402.0,212.1156,212.8063,212.1058,212.2907,2402.0
2022-07-14 11:25:00,218.34,218.39,218.05,218.39,1029.0,212.4269,212.4755,212.1448,212.4755,1029.0
2022-07-14 11:30:00,218.44,218.55,218.2,218.39,504.0,212.5242,212.6312,212.2907,212.4755,504.0
2022-07-14 11:35:00,218.21,218.52,218.21,218.52,1479.0,212.3004,212.602,212.3004,212.602,1479.0
2022-07-14 11:40:00,218.38,219.34,218.38,219.33,8977.0,212.4658,213.3998,212.4658,213.3901,8977.0
2022-07-14 11:45:00,219.35,219.35,219.13,219.13,232.0,213.4095,213.4095,213.1955,213.1955,232.0
2022-07-14 11:50:00,218.87,219.19,218.86,219.19,646.0,212.9425,213.2539,212.9328,213.2539,646.0
2022-07-14 11:55:00,218.98,219.84,218.98,219.66,2196.0,213.0496,213.8863,213.0496,213.7112,2196.0
2022-07-14 12:00:00,219.74,219.92,219.51,219.87,2310.0,213.789,213.9641,213.5652,213.9155,2310.0
2022-07-14 12:05:00,219.84,219.88,219.5,219.57,700.0,213.8863,213.9252,213.5555,213.6236,700.0
2022-07-14 12:10:00,219.7,219.79,219.43,219.54,2211.0,213.7501,213.8376,213.4874,213.5944,2211.0
2022-07-14 12:15:00,219.53,219.6,219.33,219.33,942.0,213.5847,213.6528,213.3901,213.3901,942.0
2022-07-14 12:20:00,219.43,219.43,219.29,219.39,305.0,213.4874,213.4874,213.3512,213.4485,305.0
2022-07-14 12:25:00,219.22,219.22,218.93,218.93,300.0,213.2831,213.2831,213.0009,213.0009,300.0
2022-07-14 12:30:00,218.65,219.01,218.65,219.01,1753.0,212.7285,213.0788,212.7285,213.0788,1753.0
2022-07-14 12:35:00,219.02,219.02,218.87,218.88,300.0,213.0885,213.0885,212.9425,212.9523,300.0
2022-07-14 12:40:00,218.78,218.87,218.62,218.87,1868.0,212.855,212.9425,212.6993,212.9425,1868.0
2022-07-14 12:45:00,218.95,219.1,218.65,218.67,2000.0,213.0204,213.1663,212.7285,212.748,2000.0
2022-07-14 12:50:00,218.56,218.98,218.56,218.98,1103.0,212.6409,213.0496,212.6409,213.0496,1103.0
2022-07-14 12:55:00,218.98,219.41,218.98,219.41,700.0,213.0496,213.4679,213.0496,213.4679,700.0
2022-07-14 13:00:00,219.47,219.47,218.74,218.85,1651.0,213.5263,213.5263,212.8161,212.9231,1651.0
2022-07-14 13:05:00,218.8,219.25,218.69,219.25,1700.0,212.8744,213.3123,212.7674,213.3123,1700.0
2022-07-14 13:10:00,218.89,219.27,218.89,219.21,1100.0,212.962,213.3317,212.962,213.2733,1100.0
2022-07-14 13:15:00,219.13,219.58,219.06,219.46,3814.0,213.1955,213.6333,213.1274,213.5166,3814.0
2022-07-14 13:20:00,219.61,219.69,219.56,219.67,1487.0,213.6625,213.7403,213.6139,213.7209,1487.0
2022-07-14 13:25:00,219.51,219.86,219.49,219.85,3100.0,213.5652,213.9057,213.5458,213.896,3100.0
2022-07-14 13:30:00,219.91,219.92,219.35,219.42,1626.0,213.9544,213.9641,213.4095,213.4776,1626.0
2022-07-14 13:35:00,219.38,219.76,219.38,219.66,2370.0,213.4387,213.8084,213.4387,213.7112,2370.0
2022-07-14 13:40:00,219.68,219.9,219.65,219.71,1455.0,213.7306,213.9447,213.7014,213.7598,1455.0
2022-07-14 13:45:00,219.83,219.94,219.73,219.93,2332.0,213.8765,213.9836,213.7793,213.9738,2332.0
2022-07-14 13:50:00,219.94,220.17,219.71,219.84,2621.0,213.9836,214.2073,213.7598,213.8863,2621.0
2022-07-14 13:55:00,220.0,220.25,219.81,220.0,5577.0,214.0419,214.2852,213.8571,214.0419,5577.0
2022-07-14 14:00:00,220.0,220.23,219.89,220.0,3879.0,214.0419,214.2657,213.9349,214.0419,3879.0
2022-07-14 14:05:00,220.04,220.25,219.88,220.19,4958.0,214.0809,214.2852,213.9252,214.2268,4958.0
2022-07-14 14:10:00,220.19,220.86,220.12,220.78,13331.0,214.2268,214.8787,214.1587,214.8008,13331.0
2022-07-14 14:15:00,220.68,221.31,220.53,221.27,6772.0,214.7035,215.3165,214.5576,215.2775,6772.0
2022-07-14 14:20:00,221.34,221.59,221.34,221.4,3805.0,215.3457,215.5889,215.3457,215.404,3805.0
2022-07-14 14:25:00,221.53,221.59,221.33,221.49,11774.0,215.5305,215.5889,215.3359,215.4916,11774.0
2022-07-14 14:30:00,221.48,221.75,221.41,221.75,4486.0,215.4819,215.7445,215.4138,215.7445,4486.0
2022-07-14 14:35:00,221.79,221.99,221.77,221.86,6005.0,215.7835,215.978,215.764,215.8516,6005.0
2022-07-14 14:40:00,221.86,221.87,221.56,221.72,8330.0,215.8516,215.8613,215.5597,215.7154,8330.0
2022-07-14 14:45:00,221.71,222.13,221.62,222.13,8935.0,215.7056,216.1143,215.6181,216.1143,8935.0
2022-07-14 14:50:00,222.11,222.12,221.84,222.04,10453.0,216.0948,216.1045,215.8321,216.0267,10453.0
2022-07-14 14:55:00,222.06,222.38,222.06,222.2,6613.0,216.0462,216.3575,216.0462,216.1824,6613.0
2022-07-14 15:00:00,222.24,222.37,222.19,222.37,9527.0,216.2213,216.3478,216.1726,216.3478,9527.0
2022-07-14 15:05:00,222.26,222.42,221.97,222.24,17133.0,216.2407,216.3964,215.9586,216.2213,17133.0
2022-07-14 15:10:00,222.27,222.59,222.16,222.56,5773.0,216.2505,216.5618,216.1434,216.5326,5773.0
2022-07-14 15:15:00,222.59,222.59,221.99,222.34,5784.0,216.5618,216.5618,215.978,216.3186,5784.0
2022-07-14 15:20:00,222.35,222.51,222.24,222.41,8758.0,216.3283,216.484,216.2213,216.3867,8758.0
2022-07-14 15:25:00,222.36,222.36,221.71,221.92,7858.0,216.338,216.338,215.7056,215.9099,7858.0
2022-07-14 15:30:00,222.02,222.06,221.74,221.9,8223.0,216.0072,216.0462,215.7348,215.8905,8223.0
2022-07-14 15:35:00,221.81,221.87,221.56,221.77,9994.0,215.8029,215.8613,215.5597,215.764,9994.0
2022-07-14 15:40:00,221.77,222.01,221.69,221.75,17818.0,215.764,215.9975,215.6862,215.7445,17818.0
2022-07-14 15:45:00,221.8,222.06,221.76,221.93,18428.0,215.7932,216.0462,215.7543,215.9197,18428.0
2022-07-14 15:50:00,222.03,222.35,221.89,222.13,23720.0,216.017,216.3283,215.8808,216.1143,23720.0
2022-07-14 15:55:00,222.14,222.26,221.67,221.93,49085.0,216.124,216.2407,215.6667,215.9197,49085.0
2022-07-15 09:30:00,224.9,225.41,224.78,224.93,25611.0,218.8092,219.3054,218.6925,218.8384,25611.0
2022-07-15 09:35:00,224.43,224.71,223.52,223.89,3419.0,218.352,218.6244,217.4666,217.8266,3419.0
2022-07-15 09:40:00,223.96,224.13,222.57,223.11,1691.0,217.8947,218.0601,216.5423,217.0677,1691.0
2022-07-15 09:45:00,222.81,223.07,221.9,222.18,4470.0,216.7758,217.0288,215.8905,216.1629,4470.0
2022-07-15 09:50:00,222.76,223.0,222.44,223.0,2749.0,216.7272,216.9607,216.4159,216.9607,2749.0
2022-07-15 09:55:00,223.01,223.72,222.75,223.11,980.0,216.9704,217.6612,216.7175,217.0677,980.0
2022-07-15 10:00:00,223.41,224.97,223.41,224.85,2826.0,217.3596,218.8773,217.3596,218.7606,2826.0
2022-07-15 10:05:00,224.71,224.72,223.86,223.98,2987.0,218.6244,218.6341,217.7974,217.9142,2987.0
2022-07-15 10:10:00,224.34,224.71,224.25,224.26,1100.0,218.2644,218.6244,218.1768,218.1866,1100.0
2022-07-15 10:15:00,224.12,224.35,223.82,224.35,717.0,218.0504,218.2741,217.7585,218.2741,717.0
2022-07-15 10:20:00,224.09,224.12,223.33,224.12,1091.0,218.0212,218.0504,217.2818,218.0504,1091.0
2022-07-15 10:25:00,224.08,224.54,223.84,224.54,2311.0,218.0114,218.459,217.7779,218.459,2311.0
2022-07-15 10:30:00,224.65,224.65,224.33,224.46,1190.0,218.566,218.566,218.2547,218.3812,1190.0
2022-07-15 10:35:00,224.31,224.8,224.3,224.69,2092.0,218.2352,218.7119,218.2255,218.6049,2092.0
2022-07-15 10:40:00,224.74,224.84,224.64,224.75,1301.0,218.6536,218.7509,218.5563,218.6633,1301.0
2022-07-15 10:45:00,224.67,225.0,224.57,224.91,5431.0,218.5855,218.9065,218.4882,218.819,5431.0
2022-07-15 10:50:00,224.91,225.0,224.66,224.82,2701.0,218.819,218.9065,218.5757,218.7314,2701.0
2022-07-15 10:55:00,224.7,225.16,224.7,225.05,2402.0,218.6147,219.0622,218.6147,218.9552,2402.0
2022-07-15 11:00:00,224.93,225.0,224.75,224.84,2164.0,218.8384,218.9065,218.6633,218.7509,2164.0
2022-07-15 11:05:00,224.8,224.82,224.58,224.81,1100.0,218.7119,218.7314,218.4979,218.7217,1100.0
2022-07-15 11:10:00,225.01,225.01,224.79,224.79,1101.0,218.9163,218.9163,218.7022,218.7022,1101.0
2022-07-15 11:15:00,224.95,225.19,224.9,224.9,2773.0,218.8579,219.0914,218.8092,218.8092,2773.0
2022-07-15 11:20:00,225.15,225.21,225.08,225.21,600.0,219.0525,219.1108,218.9844,219.1108,600.0
2022-07-15 11:25:00,225.0,225.04,224.42,224.42,500.0,218.9065,218.9454,218.3422,218.3422,500.0
2022-07-15 11:30:00,224.48,225.29,224.48,225.19,3003.0,218.4006,219.1887,218.4006,219.0914,3003.0
2022-07-15 11:35:00,225.19,225.39,225.17,225.39,643.0,219.0914,219.286,219.0719,219.286,643.0
2022-07-15 11:40:00,225.15,225.32,225.08,225.31,2413.0,219.0525,219.2179,218.9844,219.2081,2413.0
2022-07-15 11:45:00,225.2,225.26,225.05,225.26,2266.0,219.1011,219.1595,218.9552,219.1595,2266.0
2022-07-15 11:50:00,225.13,225.13,224.71,224.9,2198.0,219.033,219.033,218.6244,218.8092,2198.0
2022-07-15 11:55:00,224.86,224.86,224.57,224.73,2306.0,218.7703,218.7703,218.4882,218.6438,2306.0
2022-07-15 12:00:00,224.69,224.78,224.69,224.78,700.0,218.6049,218.6925,218.6049,218.6925,700.0
2022-07-15 12:05:00,224.61,224.69,224.47,224.47,1700.0,218.5271,218.6049,218.3909,218.3909,1700.0
2022-07-15 12:10:00,224.11,224.12,223.95,224.05,1480.0,218.0406,218.0504,217.885,217.9823,1480.0
2022-07-15 12:15:00,223.97,224.23,223.9,224.23,1910.0,217.9044,218.1574,217.8363,218.1574,1910.0
2022-07-15 12:20:00,224.08,224.08,223.9,223.93,3400.0,218.0114,218.0114,217.8363,217.8655,3400.0
2022-07-15 12:25:00,223.96,224.16,223.95,224.16,927.0,217.8947,218.0893,217.885,218.0893,927.0
2022-07-15 12:30:00,224.14,224.21,224.08,224.09,2128.0,218.0698,218.1379,218.0114,218.0212,2128.0
2022-07-15 12:35:00,224.17,224.36,224.17,224.36,1539.0,218.099,218.2839,218.099,218.2839,1539.0
2022-07-15 12:40:00,224.29,224.62,224.19,224.62,4639.0,218.2158,218.5368,218.1185,218.5368,4639.0
2022-07-15 12:45:00,224.52,224.84,224.52,224.8,3574.0,218.4395,218.7509,218.4395,218.7119,3574.0
2022-07-15 12:50:00,224.79,224.79,224.65,224.66,600.0,218.7022,218.7022,218.566,218.5757,600.0
2022-07-15 12:55:00,224.61,224.74,224.53,224.6,1400.0,218.5271,218.6536,218.4493,218.5174,1400.0
2022-07-15 13:00:00,224.66,224.79,224.55,224.73,2300.0,218.5757,218.7022,218.4687,218.6438,2300.0
2022-07-15 13:05:00,224.81,225.22,224.81,225.22,7293.0,218.7217,219.1206,218.7217,219.1206,7293.0
2022-07-15 13:10:00,225.19,225.3,225.11,225.24,3724.0,219.0914,219.1984,219.0136,219.14,3724.0
2022-07-15 13:15:00,225.13,225.14,224.88,224.92,2529.0,219.033,219.0427,218.7898,218.8287,2529.0
2022-07-15 13:20:00,224.71,224.72,224.5,224.64,1200.0,218.6244,218.6341,218.4201,218.5563,1200.0
2022-07-15 13:25:00,224.77,225.09,224.77,225.09,2300.0,218.6828,218.9941,218.6828,218.9941,2300.0
2022-07-15 13:30:00,225.02,225.12,224.98,225.12,1469.0,218.926,219.0233,218.8871,219.0233,1469.0
2022-07-15 13:35:00,225.13,225.36,225.12,225.36,1216.0,219.033,219.2568,219.0233,219.2568,1216.0
2022-07-15 13:40:00,225.32,225.33,225.12,225.12,2269.0,219.2179,219.2276,219.0233,219.0233,2269.0
2022-07-15 13:45:00,225.08,225.17,224.86,225.02,1800.0,218.9844,219.0719,218.7703,218.926,1800.0
2022-07-15 13:50:00,225.0,225.12,224.8,224.8,2600.0,218.9065,219.0233,218.7119,218.7119,2600.0
2022-07-15 13:55:00,224.72,224.96,224.72,224.85,1100.0,218.6341,218.8676,218.6341,218.7606,1100.0
2022-07-15 14:00:00,224.79,224.79,224.61,224.71,1503.0,218.7022,218.7022,218.5271,218.6244,1503.0
2022-07-15 14:05:00,224.71,224.93,224.71,224.87,2602.0,218.6244,218.8384,218.6244,218.7801,2602.0
2022-07-15 14:10:00,225.02,225.09,224.78,225.09,2666.0,218.926,218.9941,218.6925,218.9941,2666.0
2022-07-15 14:15:00,225.09,225.09,224.96,224.99,900.0,218.9941,218.9941,218.8676,218.8968,900.0
2022-07-15 14:20:00,224.96,225.11,224.94,224.99,1100.0,218.8676,219.0136,218.8482,218.8968,1100.0
2022-07-15 14:25:00,225.14,225.35,224.99,225.35,3367.0,219.0427,219.2471,218.8968,219.2471,3367.0
2022-07-15 14:30:00,225.35,225.46,225.29,225.38,2451.0,219.2471,219.3541,219.1887,219.2762,2451.0
2022-07-15 14:35:00,225.5,225.73,225.48,225.67,4940.0,219.393,219.6168,219.3735,219.5584,4940.0
2022-07-15 14:40:00,225.78,225.9,225.69,225.88,5487.0,219.6654,219.7822,219.5778,219.7627,5487.0
2022-07-15 14:45:00,225.88,225.96,225.79,225.91,1912.0,219.7627,219.8405,219.6751,219.7919,1912.0
2022-07-15 14:50:00,225.89,226.03,225.88,225.93,1827.0,219.7724,219.9086,219.7627,219.8113,1827.0
2022-07-15 14:55:00,225.96,225.96,225.72,225.79,2288.0,219.8405,219.8405,219.607,219.6751,2288.0
2022-07-15 15:00:00,225.71,225.72,225.44,225.72,2306.0,219.5973,219.607,219.3346,219.607,2306.0
2022-07-15 15:05:00,225.69,226.07,225.62,225.96,3248.0,219.5778,219.9476,219.5097,219.8405,3248.0
2022-07-15 15:10:00,225.92,226.02,225.6,225.6,3600.0,219.8016,219.8989,219.4903,219.4903,3600.0
2022-07-15 15:15:00,225.76,225.93,225.66,225.66,3860.0,219.6459,219.8113,219.5487,219.5487,3860.0
2022-07-15 15:20:00,225.73,225.88,225.41,225.41,4375.0,219.6168,219.7627,219.3054,219.3054,4375.0
2022-07-15 15:25:00,225.33,225.62,225.28,225.34,4836.0,219.2276,219.5097,219.1789,219.2373,4836.0
2022-07-15 15:30:00,225.3,225.3,224.99,224.99,4305.0,219.1984,219.1984,218.8968,218.8968,4305.0
2022-07-15 15:35:00,225.12,225.19,224.91,225.03,3621.0,219.0233,219.0914,218.819,218.9357,3621.0
2022-07-15 15:40:00,224.96,225.29,224.89,225.24,4901.0,218.8676,219.1887,218.7995,219.14,4901.0
2022-07-15 15:45:00,225.19,225.3,224.99,225.16,8136.0,219.0914,219.1984,218.8968,219.0622,8136.0
2022-07-15 15:50:00,225.17,225.51,224.77,225.43,17529.0,219.0719,219.4027,218.6828,219.3249,17529.0
2022-07-15 15:55:00,225.42,225.56,225.15,225.56,46277.0,219.3152,219.4514,219.0525,219.4514,46277.0
2022-07-18 09:30:00,225.41,225.65,225.13,225.23,6570.0,219.3054,219.5389,219.033,219.1303,6570.0
2022-07-18 09:35:00,225.24,225.24,224.42,224.59,1300.0,219.14,219.14,218.3422,218.5076,1300.0
2022-07-18 09:40:00,224.79,225.03,224.54,224.54,800.0,218.7022,218.9357,218.459,218.459,800.0
2022-07-18 09:45:00,225.02,225.88,224.67,225.53,2800.0,218.926,219.7627,218.5855,219.4222,2800.0
2022-07-18 09:50:00,225.72,225.76,225.11,225.17,1144.0,219.607,219.6459,219.0136,219.0719,1144.0
2022-07-18 09:55:00,224.46,224.71,224.39,224.41,900.0,218.3812,218.6244,218.3131,218.3325,900.0
2022-07-18 10:00:00,224.41,224.83,224.1,224.12,1363.0,218.3325,218.7411,218.0309,218.0504,1363.0
2022-07-18 10:05:00,224.01,224.39,224.0,224.39,300.0,217.9433,218.3131,217.9336,218.3131,300.0
2022-07-18 10:10:00,224.09,224.09,223.76,223.76,1400.0,218.0212,218.0212,217.7001,217.7001,1400.0
2022-07-18 10:15:00,223.74,223.74,223.36,223.38,737.0,217.6807,217.6807,217.3109,217.3304,737.0
2022-07-18 10:20:00,223.29,223.45,223.01,223.02,712.0,217.2428,217.3985,216.9704,216.9802,712.0
2022-07-18 10:25:00,222.82,223.37,222.82,223.33,1411.0,216.7856,217.3207,216.7856,217.2818,1411.0
2022-07-18 10:30:00,223.42,223.57,223.35,223.57,3440.0,217.3693,217.5153,217.3012,217.5153,3440.0
2022-07-18 10:35:00,223.66,223.66,223.34,223.39,1431.0,217.6028,217.6028,217.2915,217.3401,1431.0
2022-07-18 10:40:00,223.44,223.47,223.15,223.15,700.0,217.3888,217.418,217.1066,217.1066,700.0
2022-07-18 10:45:00,223.15,223.31,222.95,222.95,1000.0,217.1066,217.2623,216.9121,216.9121,1000.0
2022-07-18 10:50:00,222.94,223.27,222.94,223.25,1179.0,216.9023,217.2234,216.9023,217.2039,1179.0
2022-07-18 10:55:00,223.24,223.24,222.85,222.85,2200.0,217.1942,217.1942,216.8148,216.8148,2200.0
2022-07-18 11:00:00,222.99,223.09,222.92,222.95,2100.0,216.951,217.0483,216.8829,216.9121,2100.0
2022-07-18 11:05:00,223.08,223.1,222.71,222.95,3620.0,217.0385,217.058,216.6785,216.9121,3620.0
2022-07-18 11:10:00,222.98,222.98,222.87,222.98,1100.0,216.9412,216.9412,216.8342,216.9412,1100.0
2022-07-18 11:15:00,222.93,222.96,222.89,222.9,506.0,216.8926,216.9218,216.8537,216.8634,506.0
2022-07-18 11:20:00,222.9,222.91,222.6,222.67,2053.0,216.8634,216.8731,216.5715,216.6396,2053.0
2022-07-18 11:25:00,222.71,222.71,222.33,222.38,1305.0,216.6785,216.6785,216.3088,216.3575,1305.0
2022-07-18 11:30:00,222.51,222.86,222.51,222.66,2000.0,216.484,216.8245,216.484,216.6299,2000.0
2022-07-18 11:35:00,222.67,222.88,222.67,222.88,1208.0,216.6396,216.8439,216.6396,216.8439,1208.0
2022-07-18 11:40:00,222.88,223.07,222.88,223.05,1549.0,216.8439,217.0288,216.8439,217.0093,1549.0
2022-07-18 11:45:00,223.05,223.09,222.77,222.77,834.0,217.0093,217.0483,216.7369,216.7369,834.0
2022-07-18 11:50:00,222.75,222.75,222.51,222.69,800.0,216.7175,216.7175,216.484,216.6591,800.0
2022-07-18 11:55:00,222.65,222.81,222.61,222.71,1604.0,216.6202,216.7758,216.5813,216.6785,1604.0
2022-07-18 12:00:00,222.71,223.43,222.7,223.38,9879.0,216.6785,217.3791,216.6688,217.3304,9879.0
2022-07-18 12:05:00,223.39,223.39,222.87,222.91,9135.0,217.3401,217.3401,216.8342,216.8731,9135.0
2022-07-18 12:10:00,222.89,222.91,222.84,222.84,713.0,216.8537,216.8731,216.805,216.805,713.0
2022-07-18 12:15:00,222.73,222.82,222.72,222.8,900.0,216.698,216.7856,216.6883,216.7661,900.0
2022-07-18 12:20:00,222.84,222.84,222.78,222.78,700.0,216.805,216.805,216.7467,216.7467,700.0
2022-07-18 12:25:00,222.57,222.61,222.5,222.5,300.0,216.5423,216.5813,216.4742,216.4742,300.0
2022-07-18 12:30:00,222.53,222.53,222.53,222.53,100.0,216.5034,216.5034,216.5034,216.5034,100.0
2022-07-18 12:35:00,222.52,222.54,222.5,222.54,300.0,216.4937,216.5132,216.4742,216.5132,300.0
2022-07-18 12:40:00,222.62,222.62,222.54,222.54,300.0,216.591,216.591,216.5132,216.5132,300.0
2022-07-18 12:45:00,222.67,222.67,222.54,222.57,504.0,216.6396,216.6396,216.5132,216.5423,504.0
2022-07-18 12:50:00,222.44,222.46,222.42,222.42,702.0,216.4159,216.4353,216.3964,216.3964,702.0
2022-07-18 12:55:00,222.35,222.41,222.29,222.29,1015.0,216.3283,216.3867,216.2699,216.2699,1015.0
2022-07-18 13:00:00,222.3,222.47,222.3,222.41,700.0,216.2797,216.445,216.2797,216.3867,700.0
2022-07-18 13:05:00,222.36,222.47,222.33,222.41,930.0,216.338,216.445,216.3088,216.3867,930.0
2022-07-18 13:10:00,222.16,222.34,222.13,222.34,1800.0,216.1434,216.3186,216.1143,216.3186,1800.0
2022-07-18 13:15:00,222.28,222.28,221.66,221.66,1010.0,216.2602,216.2602,215.657,215.657,1010.0
2022-07-18 13:20:00,221.57,222.02,221.57,221.98,1467.0,215.5694,216.0072,215.5694,215.9683,1467.0
2022-07-18 13:25:00,222.12,222.12,221.76,221.87,604.0,216.1045,216.1045,215.7543,215.8613,604.0
2022-07-18 13:30:00,221.88,221.88,221.45,221.45,2007.0,215.871,215.871,215.4527,215.4527,2007.0
2022-07-18 13:35:00,221.51,221.51,221.41,221.46,500.0,215.511,215.511,215.4138,215.4624,500.0
2022-07-18 13:40:00,221.38,221.42,221.23,221.23,1529.0,215.3846,215.4235,215.2386,215.2386,1529.0
2022-07-18 13:45:00,221.27,221.28,221.0,221.03,901.0,215.2775,215.2873,215.0149,215.044,901.0
2022-07-18 13:50:00,221.15,221.25,221.15,221.19,500.0,215.1608,215.2581,215.1608,215.1997,500.0
2022-07-18 13:55:00,221.14,221.14,220.67,220.72,1001.0,215.1511,215.1511,214.6938,214.7424,1001.0
2022-07-18 14:00:00,220.75,220.75,220.47,220.55,1611.0,214.7716,214.7716,214.4992,214.577,1611.0
2022-07-18 14:05:00,220.61,220.73,220.52,220.54,801.0,214.6354,214.7522,214.5479,214.5673,801.0
2022-07-18 14:10:00,220.39,220.46,220.34,220.42,915.0,214.4214,214.4895,214.3727,214.4506,915.0
2022-07-18 14:15:00,220.51,220.73,220.48,220.73,2621.0,214.5381,214.7522,214.5089,214.7522,2621.0
2022-07-18 14:20:00,220.68,220.68,220.32,220.33,500.0,214.7035,214.7035,214.3533,214.363,500.0
2022-07-18 14:25:00,220.3,220.3,220.12,220.13,537.0,214.3338,214.3338,214.1587,214.1684,537.0
2022-07-18 14:30:00,220.21,220.32,220.07,220.3,3700.0,214.2463,214.3533,214.11,214.3338,3700.0
2022-07-18 14:35:00,220.25,220.41,220.24,220.31,2858.0,214.2852,214.4408,214.2754,214.3435,2858.0
2022-07-18 14:40:00,220.19,220.24,219.78,219.78,1401.0,214.2268,214.2754,213.8279,213.8279,1401.0
2022-07-18 14:45:00,219.79,220.0,219.78,219.96,900.0,213.8376,214.0419,213.8279,214.003,900.0
2022-07-18 14:50:00,219.78,219.84,219.62,219.83,1398.0,213.8279,213.8863,213.6722,213.8765,1398.0
2022-07-18 14:55:00,219.76,219.76,219.47,219.47,4391.0,213.8084,213.8084,213.5263,213.5263,4391.0
2022-07-18 15:00:00,219.3,219.31,218.7,218.72,2300.0,213.3609,213.3706,212.7771,212.7966,2300.0
2022-07-18 15:05:00,218.81,219.68,218.81,219.65,8347.0,212.8842,213.7306,212.8842,213.7014,8347.0
2022-07-18 15:10:00,219.56,219.69,219.01,219.3,14317.0,213.6139,213.7403,213.0788,213.3609,14317.0
2022-07-18 15:15:00,219.43,219.72,219.34,219.58,4600.0,213.4874,213.7695,213.3998,213.6333,4600.0
2022-07-18 15:20:00,219.56,219.56,219.2,219.21,6200.0,213.6139,213.6139,213.2636,213.2733,6200.0
2022-07-18 15:25:00,219.21,219.27,218.83,218.83,2131.0,213.2733,213.3317,212.9036,212.9036,2131.0
2022-07-18 15:30:00,218.78,218.8,218.58,218.71,5454.0,212.855,212.8744,212.6604,212.7869,5454.0
2022-07-18 15:35:00,218.71,218.86,218.37,218.53,8721.0,212.7869,212.9328,212.4561,212.6118,8721.0
2022-07-18 15:40:00,218.57,218.71,218.36,218.36,11473.0,212.6507,212.7869,212.4464,212.4464,11473.0
2022-07-18 15:45:00,218.28,218.45,217.95,218.32,14127.0,212.3685,212.5339,212.0475,212.4074,14127.0
2022-07-18 15:50:00,218.29,219.0,218.1,218.93,17851.0,212.3783,213.069,212.1934,213.0009,17851.0
2022-07-18 15:55:00,218.86,218.92,218.62,218.76,30126.0,212.9328,212.9912,212.6993,212.8355,30126.0
2022-07-19 09:30:00,220.82,221.29,219.98,220.12,6733.0,214.8397,215.297,214.0225,214.1587,6733.0
2022-07-19 09:35:00,219.99,220.34,219.99,220.2,1732.0,214.0322,214.3727,214.0322,214.2365,1732.0
2022-07-19 09:40:00,220.08,220.23,219.26,220.02,5718.0,214.1198,214.2657,213.322,214.0614,5718.0
2022-07-19 09:45:00,219.77,219.89,219.11,219.4,5649.0,213.8182,213.9349,213.176,213.4582,5649.0
2022-07-19 09:50:00,219.32,220.48,219.31,219.85,2206.0,213.3804,214.5089,213.3706,213.896,2206.0
2022-07-19 09:55:00,219.72,221.27,219.72,221.27,1730.0,213.7695,215.2775,213.7695,215.2775,1730.0
2022-07-19 10:00:00,221.0,221.06,220.45,220.7,1906.0,215.0149,215.0732,214.4798,214.723,1906.0
2022-07-19 10:05:00,220.37,220.37,220.03,220.03,1000.0,214.4019,214.4019,214.0711,214.0711,1000.0
2022-07-19 10:10:00,220.13,220.85,220.13,220.85,5487.0,214.1684,214.8689,214.1684,214.8689,5487.0
2022-07-19 10:15:00,220.71,220.77,220.21,220.32,2683.0,214.7327,214.7911,214.2463,214.3533,2683.0
2022-07-19 10:20:00,220.53,220.54,220.3,220.3,600.0,214.5576,214.5673,214.3338,214.3338,600.0
2022-07-19 10:25:00,220.28,220.94,220.27,220.94,1625.0,214.3144,214.9565,214.3046,214.9565,1625.0
2022-07-19 10:30:00,221.03,221.26,220.93,220.93,1780.0,215.044,215.2678,214.9468,214.9468,1780.0
2022-07-19 10:35:00,221.18,221.44,221.18,221.28,400.0,215.19,215.4429,215.19,215.2873,400.0
2022-07-19 10:40:00,221.41,221.41,221.24,221.38,700.0,215.4138,215.4138,215.2484,215.3846,700.0
2022-07-19 10:45:00,221.56,222.11,221.56,222.02,854.0,215.5597,216.0948,215.5597,216.0072,854.0
2022-07-19 10:50:00,222.1,222.24,222.03,222.03,700.0,216.0851,216.2213,216.017,216.017,700.0
2022-07-19 10:55:00,222.05,222.14,221.94,222.11,1100.0,216.0364,216.124,215.9294,216.0948,1100.0
2022-07-19 11:00:00,222.19,222.33,222.04,222.11,1629.0,216.1726,216.3088,216.0267,216.0948,1629.0
2022-07-19 11:05:00,222.08,222.13,221.94,222.05,1515.0,216.0656,216.1143,215.9294,216.0364,1515.0
2022-07-19 11:10:00,222.08,222.14,221.92,221.97,727.0,216.0656,216.124,215.9099,215.9586,727.0
2022-07-19 11:15:00,222.15,222.29,221.95,221.95,1401.0,216.1337,216.2699,215.9391,215.9391,1401.0
2022-07-19 11:20:00,222.12,222.12,221.68,221.68,2043.0,216.1045,216.1045,215.6764,215.6764,2043.0
2022-07-19 11:25:00,221.9,222.39,221.9,222.32,1848.0,215.8905,216.3672,215.8905,216.2991,1848.0
2022-07-19 11:30:00,222.3,222.4,222.14,222.4,500.0,216.2797,216.3769,216.124,216.3769,500.0
2022-07-19 11:35:00,222.21,222.21,221.9,221.91,300.0,216.1921,216.1921,215.8905,215.9002,300.0
2022-07-19 11:40:00,221.89,221.98,221.89,221.98,500.0,215.8808,215.9683,215.8808,215.9683,500.0
2022-07-19 11:45:00,222.03,222.05,221.83,221.83,500.0,216.017,216.0364,215.8224,215.8224,500.0
2022-07-19 11:50:00,221.94,222.23,221.93,222.03,2686.0,215.9294,216.2115,215.9197,216.017,2686.0
2022-07-19 11:55:00,222.16,222.23,222.11,222.23,300.0,216.1434,216.2115,216.0948,216.2115,300.0
2022-07-19 12:00:00,222.2,222.28,221.8,221.8,900.0,216.1824,216.2602,215.7932,215.7932,900.0
2022-07-19 12:05:00,221.54,221.66,221.36,221.6,964.0,215.5402,215.657,215.3651,215.5986,964.0
2022-07-19 12:10:00,221.64,221.92,221.56,221.92,841.0,215.6375,215.9099,215.5597,215.9099,841.0
2022-07-19 12:15:00,221.81,221.96,221.68,221.68,701.0,215.8029,215.9489,215.6764,215.6764,701.0
2022-07-19 12:20:00,221.87,221.97,221.87,221.97,400.0,215.8613,215.9586,215.8613,215.9586,400.0
2022-07-19 12:25:00,222.11,222.17,222.01,222.17,700.0,216.0948,216.1532,215.9975,216.1532,700.0
2022-07-19 12:30:00,222.35,222.6,222.35,222.39,1300.0,216.3283,216.5715,216.3283,216.3672,1300.0
2022-07-19 12:35:00,222.26,222.29,222.2,222.26,816.0,216.2407,216.2699,216.1824,216.2407,816.0
2022-07-19 12:40:00,222.28,222.3,222.28,222.3,200.0,216.2602,216.2797,216.2602,216.2797,200.0
2022-07-19 12:45:00,222.36,222.48,222.27,222.45,502.0,216.338,216.4548,216.2505,216.4256,502.0
2022-07-19 12:50:00,222.4,222.4,222.39,222.4,100.0,216.3769,216.3769,216.3672,216.3769,100.0
2022-07-19 12:55:00,222.45,222.78,222.38,222.78,1741.0,216.4256,216.7467,216.3575,216.7467,1741.0
2022-07-19 13:00:00,222.77,223.0,222.76,223.0,989.0,216.7369,216.9607,216.7272,216.9607,989.0
2022-07-19 13:05:00,223.11,223.21,222.81,222.81,1300.0,217.0677,217.165,216.7758,216.7758,1300.0
2022-07-19 13:10:00,222.76,222.76,222.76,222.76,200.0,216.7272,216.7272,216.7272,216.7272,200.0
2022-07-19 13:15:00,222.77,222.78,222.72,222.78,500.0,216.7369,216.7467,216.6883,216.7467,500.0
2022-07-19 13:20:00,222.78,223.01,222.78,223.01,700.0,216.7467,216.9704,216.7467,216.9704,700.0
2022-07-19 13:25:00,223.03,223.16,222.92,222.96,1400.0,216.9899,217.1164,216.8829,216.9218,1400.0
2022-07-19 13:30:00,222.93,223.03,222.93,223.03,500.0,216.8926,216.9899,216.8926,216.9899,500.0
2022-07-19 13:35:00,223.11,223.27,223.1,223.27,1100.0,217.0677,217.2234,217.058,217.2234,1100.0
2022-07-19 13:40:00,223.32,223.5,223.26,223.33,2145.0,217.272,217.4472,217.2137,217.2818,2145.0
2022-07-19 13:45:00,223.24,223.72,223.23,223.65,3652.0,217.1942,217.6612,217.1845,217.5931,3652.0
2022-07-19 13:50:00,223.8,223.94,223.69,223.88,700.0,217.739,217.8752,217.632,217.8169,700.0
2022-07-19 13:55:00,223.91,224.01,223.82,223.99,1065.0,217.8461,217.9433,217.7585,217.9239,1065.0
2022-07-19 14:00:00,224.12,224.28,224.03,224.1,900.0,218.0504,218.206,217.9628,218.0309,900.0
2022-07-19 14:05:00,224.13,224.29,224.1,224.29,1057.0,218.0601,218.2158,218.0309,218.2158,1057.0
2022-07-19 14:10:00,224.28,224.29,223.96,224.06,1400.0,218.206,218.2158,217.8947,217.992,1400.0
2022-07-19 14:15:00,223.89,223.9,223.77,223.84,1205.0,217.8266,217.8363,217.7098,217.7779,1205.0
2022-07-19 14:20:00,223.83,223.83,223.82,223.83,200.0,217.7682,217.7682,217.7585,217.7682,200.0
2022-07-19 14:25:00,223.81,223.95,223.68,223.83,2959.0,217.7488,217.885,217.6223,217.7682,2959.0
2022-07-19 14:30:00,223.78,224.06,223.77,224.0,2305.0,217.7196,217.992,217.7098,217.9336,2305.0
2022-07-19 14:35:00,224.08,224.11,223.74,223.77,4904.0,218.0114,218.0406,217.6807,217.7098,4904.0
2022-07-19 14:40:00,223.71,223.76,223.5,223.5,1102.0,217.6515,217.7001,217.4472,217.4472,1102.0
2022-07-19 14:45:00,223.5,223.79,223.34,223.77,16109.0,217.4472,217.7293,217.2915,217.7098,16109.0
2022-07-19 14:50:00,223.77,223.82,223.68,223.73,1604.0,217.7098,217.7585,217.6223,217.6709,1604.0
2022-07-19 14:55:00,223.76,223.8,223.69,223.69,800.0,217.7001,217.739,217.632,217.632,800.0
2022-07-19 15:00:00,223.7,223.71,223.54,223.66,1300.0,217.6417,217.6515,217.4861,217.6028,1300.0
2022-07-19 15:05:00,223.55,223.96,223.49,223.96,1893.0,217.4958,217.8947,217.4374,217.8947,1893.0
2022-07-19 15:10:00,223.92,223.96,223.72,223.85,1834.0,217.8558,217.8947,217.6612,217.7877,1834.0
2022-07-19 15:15:00,223.89,223.95,223.79,223.92,2400.0,217.8266,217.885,217.7293,217.8558,2400.0
2022-07-19 15:20:00,223.92,224.01,223.67,223.87,2311.0,217.8558,217.9433,217.6126,217.8071,2311.0
2022-07-19 15:25:00,223.87,224.04,223.87,223.93,2900.0,217.8071,217.9725,217.8071,217.8655,2900.0
2022-07-19 15:30:00,223.99,224.14,223.67,223.77,5023.0,217.9239,218.0698,217.6126,217.7098,5023.0
2022-07-19 15:35:00,223.75,224.33,223.74,224.33,3900.0,217.6904,218.2547,217.6807,218.2547,3900.0
2022-07-19 15:40:00,224.34,224.65,224.34,224.54,5611.0,218.2644,218.566,218.2644,218.459,5611.0
2022-07-19 15:45:00,224.56,224.67,224.42,224.57,7643.0,218.4784,218.5855,218.3422,218.4882,7643.0
2022-07-19 15:50:00,224.65,224.71,224.33,224.51,15661.0,218.566,218.6244,218.2547,218.4298,15661.0
2022-07-19 15:55:00,224.54,224.92,224.45,224.49,30210.0,218.459,218.8287,218.3714,218.4103,30210.0
2022-07-20 09:30:00,225.41,225.41,224.17,225.0,5743.0,219.3054,219.3054,218.099,218.9065,5743.0
2022-07-20 09:35:00,225.0,225.0,225.0,225.0,0.0,218.9065,218.9065,218.9065,218.9065,0.0
2022-07-20 09:40:00,225.11,225.37,224.83,225.37,1049.0,219.0136,219.2665,218.7411,219.2665,1049.0
2022-07-20 09:45:00,225.48,225.66,225.48,225.66,581.0,219.3735,219.5487,219.3735,219.5487,581.0
2022-07-20 09:50:00,225.48,225.48,224.87,225.0,1622.0,219.3735,219.3735,218.7801,218.9065,1622.0
2022-07-20 09:55:00,224.93,225.91,224.61,225.87,8675.0,218.8384,219.7919,218.5271,219.753,8675.0
2022-07-20 10:00:00,225.9,226.68,225.84,226.68,2486.0,219.7822,220.541,219.7238,220.541,2486.0
2022-07-20 10:05:00,226.7,227.13,226.7,227.13,479.0,220.5605,220.9788,220.5605,220.9788,479.0
2022-07-20 10:10:00,227.0,227.29,227.0,227.29,327.0,220.8524,221.1345,220.8524,221.1345,327.0
2022-07-20 10:15:00,226.75,227.06,226.75,227.06,200.0,220.6091,220.9107,220.6091,220.9107,200.0
2022-07-20 10:20:00,227.13,227.36,227.08,227.36,1124.0,220.9788,221.2026,220.9302,221.2026,1124.0
2022-07-20 10:25:00,227.4,227.4,227.03,227.3,650.0,221.2415,221.2415,220.8816,221.1442,650.0
2022-07-20 10:30:00,227.32,227.77,227.32,227.77,800.0,221.1637,221.6015,221.1637,221.6015,800.0
2022-07-20 10:35:00,227.73,228.1,227.57,228.05,1210.0,221.5626,221.9226,221.4069,221.8739,1210.0
2022-07-20 10:40:00,228.02,228.02,227.74,227.74,671.0,221.8447,221.8447,221.5723,221.5723,671.0
2022-07-20 10:45:00,227.56,228.5,227.55,228.32,4272.0,221.3972,222.3117,221.3875,222.1366,4272.0
2022-07-20 10:50:00,228.28,228.76,228.22,228.58,2500.0,222.0977,222.5647,222.0393,222.3896,2500.0
2022-07-20 10:55:00,228.61,228.96,228.61,228.96,761.0,222.4188,222.7593,222.4188,222.7593,761.0
2022-07-20 11:00:00,229.08,229.27,228.9,229.27,1798.0,222.876,223.0609,222.7009,223.0609,1798.0
2022-07-20 11:05:00,229.19,229.57,229.14,229.26,2019.0,222.9831,223.3528,222.9344,223.0512,2019.0
2022-07-20 11:10:00,229.37,229.37,229.17,229.27,2850.0,223.1582,223.1582,222.9636,223.0609,2850.0
2022-07-20 11:15:00,229.41,229.52,229.16,229.34,1439.0,223.1971,223.3041,222.9539,223.129,1439.0
2022-07-20 11:20:00,229.51,229.51,229.31,229.41,906.0,223.2944,223.2944,223.0998,223.1971,906.0
2022-07-20 11:25:00,229.38,229.48,229.3,229.48,447.0,223.1679,223.2652,223.0901,223.2652,447.0
2022-07-20 11:30:00,229.47,229.54,229.22,229.42,2888.0,223.2555,223.3236,223.0122,223.2068,2888.0
2022-07-20 11:35:00,229.36,229.36,228.84,228.84,896.0,223.1485,223.1485,222.6425,222.6425,896.0
2022-07-20 11:40:00,228.77,228.87,228.77,228.87,500.0,222.5744,222.6717,222.5744,222.6717,500.0
2022-07-20 11:45:00,229.03,229.07,228.93,228.93,785.0,222.8274,222.8663,222.7301,222.7301,785.0
2022-07-20 11:50:00,228.69,229.08,228.69,229.06,1294.0,222.4966,222.876,222.4966,222.8566,1294.0
2022-07-20 11:55:00,228.98,228.98,228.98,228.98,100.0,222.7787,222.7787,222.7787,222.7787,100.0
2022-07-20 12:00:00,228.94,229.03,228.93,229.03,600.0,222.7398,222.8274,222.7301,222.8274,600.0
2022-07-20 12:05:00,228.93,229.08,228.82,228.83,500.0,222.7301,222.876,222.6231,222.6328,500.0
2022-07-20 12:10:00,228.72,228.99,228.71,228.99,500.0,222.5258,222.7885,222.5161,222.7885,500.0
2022-07-20 12:15:00,228.68,228.68,228.68,228.68,100.0,222.4869,222.4869,222.4869,222.4869,100.0
2022-07-20 12:20:00,228.68,228.68,228.68,228.68,0.0,222.4869,222.4869,222.4869,222.4869,0.0
2022-07-20 12:25:00,228.46,228.46,228.26,228.26,400.0,222.2728,222.2728,222.0782,222.0782,400.0
2022-07-20 12:30:00,228.41,228.62,228.41,228.57,600.0,222.2242,222.4285,222.2242,222.3798,600.0
2022-07-20 12:35:00,228.54,228.54,228.54,228.54,100.0,222.3507,222.3507,222.3507,222.3507,100.0
2022-07-20 12:40:00,227.99,227.99,227.99,227.99,100.0,221.8156,221.8156,221.8156,221.8156,100.0
2022-07-20 12:45:00,227.75,227.75,227.75,227.75,100.0,221.5821,221.5821,221.5821,221.5821,100.0
2022-07-20 12:50:00,227.45,227.82,227.42,227.82,1720.0,221.2902,221.6502,221.261,221.6502,1720.0
2022-07-20 12:55:00,227.73,227.96,227.68,227.86,1014.0,221.5626,221.7864,221.514,221.6891,1014.0
2022-07-20 13:00:00,227.54,227.68,227.54,227.65,1460.0,221.3777,221.514,221.3777,221.4848,1460.0
2022-07-20 13:05:00,227.54,227.54,227.27,227.27,500.0,221.3777,221.3777,221.1151,221.1151,500.0
2022-07-20 13:10:00,227.03,227.06,226.94,227.06,305.0,220.8816,220.9107,220.794,220.9107,305.0
2022-07-20 13:15:00,227.06,227.06,227.06,227.06,0.0,220.9107,220.9107,220.9107,220.9107,0.0
2022-07-20 13:20:00,227.06,227.06,227.06,227.06,0.0,220.9107,220.9107,220.9107,220.9107,0.0
2022-07-20 13:25:00,227.22,227.49,227.2,227.44,2108.0,221.0664,221.3291,221.047,221.2805,2108.0
2022-07-20 13:30:00,227.59,228.0,227.49,227.93,600.0,221.4264,221.8253,221.3291,221.7572,600.0
2022-07-20 13:35:00,227.71,227.78,227.71,227.73,751.0,221.5431,221.6112,221.5431,221.5626,751.0
2022-07-20 13:40:00,227.41,227.42,227.26,227.26,300.0,221.2513,221.261,221.1053,221.1053,300.0
2022-07-20 13:45:00,227.32,227.35,227.0,227.0,400.0,221.1637,221.1929,220.8524,220.8524,400.0
2022-07-20 13:50:00,226.74,226.74,226.55,226.65,600.0,220.5994,220.5994,220.4146,220.5118,600.0
2022-07-20 13:55:00,226.55,226.64,226.32,226.32,914.0,220.4146,220.5021,220.1908,220.1908,914.0
2022-07-20 14:00:00,226.46,226.83,226.46,226.83,1197.0,220.327,220.687,220.327,220.687,1197.0
2022-07-20 14:05:00,226.74,226.78,226.66,226.66,1026.0,220.5994,220.6383,220.5216,220.5216,1026.0
2022-07-20 14:10:00,226.41,226.65,226.37,226.61,1113.0,220.2783,220.5118,220.2394,220.4729,1113.0
2022-07-20 14:15:00,226.67,226.94,226.6,226.6,1000.0,220.5313,220.794,220.4632,220.4632,1000.0
2022-07-20 14:20:00,226.97,226.97,226.97,226.97,100.0,220.8232,220.8232,220.8232,220.8232,100.0
2022-07-20 14:25:00,227.16,227.16,226.79,226.91,1300.0,221.008,221.008,220.6481,220.7648,1300.0
2022-07-20 14:30:00,226.95,226.95,226.73,226.88,700.0,220.8037,220.8037,220.5897,220.7356,700.0
2022-07-20 14:35:00,227.03,227.2,227.03,227.04,500.0,220.8816,221.047,220.8816,220.8913,500.0
2022-07-20 14:40:00,227.06,227.06,226.86,226.94,1500.0,220.9107,220.9107,220.7162,220.794,1500.0
2022-07-20 14:45:00,226.86,226.86,226.86,226.86,100.0,220.7162,220.7162,220.7162,220.7162,100.0
2022-07-20 14:50:00,226.98,227.04,226.16,226.16,1000.0,220.8329,220.8913,220.0351,220.0351,1000.0
2022-07-20 14:55:00,226.25,226.54,226.24,226.54,416.0,220.1227,220.4048,220.113,220.4048,416.0
2022-07-20 15:00:00,226.61,227.15,226.61,227.15,2737.0,220.4729,220.9983,220.4729,220.9983,2737.0
2022-07-20 15:05:00,227.26,227.29,227.12,227.18,1300.0,221.1053,221.1345,220.9691,221.0275,1300.0
2022-07-20 15:10:00,227.34,227.38,227.13,227.32,1047.0,221.1832,221.2221,220.9788,221.1637,1047.0
2022-07-20 15:15:00,227.22,227.39,227.19,227.34,2300.0,221.0664,221.2318,221.0372,221.1832,2300.0
2022-07-20 15:20:00,227.24,227.3,226.87,226.87,2105.0,221.0859,221.1442,220.7259,220.7259,2105.0
2022-07-20 15:25:00,227.1,227.38,226.98,227.38,1100.0,220.9497,221.2221,220.8329,221.2221,1100.0
2022-07-20 15:30:00,227.28,227.34,227.1,227.15,2152.0,221.1248,221.1832,220.9497,220.9983,2152.0
2022-07-20 15:35:00,227.19,227.38,226.89,227.23,1836.0,221.0372,221.2221,220.7453,221.0761,1836.0
2022-07-20 15:40:00,227.22,227.55,227.09,227.44,3745.0,221.0664,221.3875,220.9399,221.2805,3745.0
2022-07-20 15:45:00,227.4,227.41,226.93,226.93,3625.0,221.2415,221.2513,220.7843,220.7843,3625.0
2022-07-20 15:50:00,226.9,227.11,226.64,226.68,8169.0,220.7551,220.9594,220.5021,220.541,8169.0
2022-07-20 15:55:00,226.71,226.91,226.53,226.91,22165.0,220.5702,220.7648,220.3951,220.7648,22165.0
2022-07-21 09:30:00,228.29,229.31,227.1,229.18,5046.0,222.1074,223.0998,220.9497,222.9733,5046.0
2022-07-21 09:35:00,229.02,230.75,228.98,230.75,3250.0,222.8177,224.5008,222.7787,224.5008,3250.0
2022-07-21 09:40:00,229.87,230.42,229.82,230.24,2903.0,223.6446,224.1797,223.596,224.0046,2903.0
2022-07-21 09:45:00,230.41,232.44,230.12,232.2,33351.0,224.17,226.145,223.8879,225.9115,33351.0
2022-07-21 09:50:00,232.28,232.84,232.1,232.84,2400.0,225.9894,226.5342,225.8142,226.5342,2400.0
2022-07-21 09:55:00,232.86,232.86,232.0,232.0,2938.0,226.5537,226.5537,225.717,225.717,2938.0
2022-07-21 10:00:00,232.0,232.48,231.04,231.04,6221.0,225.717,226.184,224.783,224.783,6221.0
2022-07-21 10:05:00,231.15,231.33,230.9,231.13,1200.0,224.89,225.0651,224.6467,224.8705,1200.0
2022-07-21 10:10:00,230.74,231.04,230.54,230.57,3197.0,224.4911,224.783,224.2965,224.3257,3197.0
2022-07-21 10:15:00,230.21,230.96,230.12,230.94,3802.0,223.9754,224.7051,223.8879,224.6857,3802.0
2022-07-21 10:20:00,230.94,231.13,230.67,230.72,5880.0,224.6857,224.8705,224.423,224.4716,5880.0
2022-07-21 10:25:00,230.68,230.9,230.23,230.9,2600.0,224.4327,224.6467,223.9949,224.6467,2600.0
2022-07-21 10:30:00,231.06,231.07,230.91,231.05,1000.0,224.8024,224.8121,224.6565,224.7927,1000.0
2022-07-21 10:35:00,231.09,231.63,231.09,231.52,3100.0,224.8316,225.357,224.8316,225.25,3100.0
2022-07-21 10:40:00,231.67,232.12,231.67,231.98,2016.0,225.3959,225.8337,225.3959,225.6975,2016.0
2022-07-21 10:45:00,232.07,232.09,231.68,231.69,1924.0,225.7851,225.8045,225.4056,225.4154,1924.0
2022-07-21 10:50:00,231.51,231.92,231.46,231.85,2222.0,225.2402,225.6391,225.1916,225.571,2222.0
2022-07-21 10:55:00,231.98,232.93,231.98,232.61,3049.0,225.6975,226.6218,225.6975,226.3104,3049.0
2022-07-21 11:00:00,232.4,232.75,232.22,232.75,1703.0,226.1061,226.4466,225.931,226.4466,1703.0
2022-07-21 11:05:00,232.75,232.86,232.62,232.86,1700.0,226.4466,226.5537,226.3202,226.5537,1700.0
2022-07-21 11:10:00,232.8,233.05,232.71,232.79,2155.0,226.4953,226.7385,226.4077,226.4856,2155.0
2022-07-21 11:15:00,232.83,232.83,232.6,232.6,939.0,226.5245,226.5245,226.3007,226.3007,939.0
2022-07-21 11:20:00,232.58,232.58,232.15,232.15,700.0,226.2812,226.2812,225.8629,225.8629,700.0
2022-07-21 11:25:00,232.44,232.6,232.38,232.6,1419.0,226.145,226.3007,226.0867,226.3007,1419.0
2022-07-21 11:30:00,232.71,232.81,232.24,232.4,1200.0,226.4077,226.505,225.9505,226.1061,1200.0
2022-07-21 11:35:00,232.52,232.52,232.21,232.24,600.0,226.2229,226.2229,225.9213,225.9505,600.0
2022-07-21 11:40:00,232.3,232.33,232.04,232.04,1520.0,226.0088,226.038,225.7559,225.7559,1520.0
2022-07-21 11:45:00,232.19,232.35,232.1,232.24,1808.0,225.9018,226.0575,225.8142,225.9505,1808.0
2022-07-21 11:50:00,232.28,232.28,232.06,232.06,400.0,225.9894,225.9894,225.7753,225.7753,400.0
2022-07-21 11:55:00,232.13,232.13,231.77,231.77,400.0,225.8434,225.8434,225.4932,225.4932,400.0
2022-07-21 12:00:00,231.91,232.22,231.91,232.19,1103.0,225.6294,225.931,225.6294,225.9018,1103.0
2022-07-21 12:05:00,232.17,232.42,232.17,232.41,830.0,225.8824,226.1256,225.8824,226.1159,830.0
2022-07-21 12:10:00,232.48,232.54,232.41,232.44,2048.0,226.184,226.2423,226.1159,226.145,2048.0
2022-07-21 12:15:00,232.49,232.58,232.45,232.58,900.0,226.1937,226.2812,226.1548,226.2812,900.0
2022-07-21 12:20:00,233.08,233.08,232.97,233.04,500.0,226.7677,226.7677,226.6607,226.7288,500.0
2022-07-21 12:25:00,233.08,233.2,233.04,233.12,500.0,226.7677,226.8845,226.7288,226.8066,500.0
2022-07-21 12:30:00,233.21,233.51,233.21,233.27,1100.0,226.8942,227.1861,226.8942,226.9526,1100.0
2022-07-21 12:35:00,233.12,233.17,232.8,232.87,1100.0,226.8066,226.8553,226.4953,226.5634,1100.0
2022-07-21 12:40:00,232.74,232.95,232.73,232.77,500.0,226.4369,226.6412,226.4272,226.4661,500.0
2022-07-21 12:45:00,232.76,232.76,232.35,232.36,400.0,226.4564,226.4564,226.0575,226.0672,400.0
2022-07-21 12:50:00,232.42,232.51,232.23,232.3,1100.0,226.1256,226.2131,225.9407,226.0088,1100.0
2022-07-21 12:55:00,232.4,232.4,232.39,232.4,100.0,226.1061,226.1061,226.0964,226.1061,100.0
2022-07-21 13:00:00,232.53,232.54,232.37,232.37,500.0,226.2326,226.2423,226.0769,226.0769,500.0
2022-07-21 13:05:00,232.59,232.61,232.42,232.42,606.0,226.291,226.3104,226.1256,226.1256,606.0
2022-07-21 13:10:00,232.35,232.46,232.19,232.19,1395.0,226.0575,226.1645,225.9018,225.9018,1395.0
2022-07-21 13:15:00,232.01,232.31,232.0,232.31,500.0,225.7267,226.0186,225.717,226.0186,500.0
2022-07-21 13:20:00,232.32,232.4,232.07,232.07,700.0,226.0283,226.1061,225.7851,225.7851,700.0
2022-07-21 13:25:00,232.06,232.19,231.99,232.19,1112.0,225.7753,225.9018,225.7072,225.9018,1112.0
2022-07-21 13:30:00,232.27,232.27,231.85,231.86,2402.0,225.9796,225.9796,225.571,225.5807,2402.0
2022-07-21 13:35:00,231.87,232.33,231.74,232.33,1000.0,225.5905,226.038,225.464,226.038,1000.0
2022-07-21 13:40:00,232.29,232.32,232.02,232.02,1102.0,225.9991,226.0283,225.7364,225.7364,1102.0
2022-07-21 13:45:00,232.23,232.24,232.13,232.15,1409.0,225.9407,225.9505,225.8434,225.8629,1409.0
2022-07-21 13:50:00,232.06,232.06,231.88,231.88,619.0,225.7753,225.7753,225.6002,225.6002,619.0
2022-07-21 13:55:00,231.91,232.19,231.88,232.13,1997.0,225.6294,225.9018,225.6002,225.8434,1997.0
2022-07-21 14:00:00,232.2,232.37,232.2,232.21,1400.0,225.9115,226.0769,225.9115,225.9213,1400.0
2022-07-21 14:05:00,231.91,232.65,231.91,232.43,3408.0,225.6294,226.3494,225.6294,226.1353,3408.0
2022-07-21 14:10:00,232.42,232.45,232.23,232.23,900.0,226.1256,226.1548,225.9407,225.9407,900.0
2022-07-21 14:15:00,232.21,232.45,232.2,232.38,1525.0,225.9213,226.1548,225.9115,226.0867,1525.0
2022-07-21 14:20:00,232.39,232.62,232.39,232.52,2060.0,226.0964,226.3202,226.0964,226.2229,2060.0
2022-07-21 14:25:00,232.43,232.56,232.32,232.42,1175.0,226.1353,226.2618,226.0283,226.1256,1175.0
2022-07-21 14:30:00,232.43,232.43,232.25,232.39,1576.0,226.1353,226.1353,225.9602,226.0964,1576.0
2022-07-21 14:35:00,232.2,232.33,232.06,232.33,1200.0,225.9115,226.038,225.7753,226.038,1200.0
2022-07-21 14:40:00,232.31,232.39,231.86,231.86,2000.0,226.0186,226.0964,225.5807,225.5807,2000.0
2022-07-21 14:45:00,231.93,232.2,231.93,231.94,1086.0,225.6489,225.9115,225.6489,225.6586,1086.0
2022-07-21 14:50:00,231.95,231.96,231.61,231.76,1348.0,225.6683,225.678,225.3375,225.4835,1348.0
2022-07-21 14:55:00,231.8,231.96,231.63,231.85,2408.0,225.5224,225.678,225.357,225.571,2408.0
2022-07-21 15:00:00,232.03,232.19,231.91,232.19,2251.0,225.7461,225.9018,225.6294,225.9018,2251.0
2022-07-21 15:05:00,232.09,232.32,232.05,232.32,822.0,225.8045,226.0283,225.7656,226.0283,822.0
2022-07-21 15:10:00,232.36,232.43,232.08,232.25,3333.0,226.0672,226.1353,225.7948,225.9602,3333.0
2022-07-21 15:15:00,232.19,232.22,231.6,231.68,5808.0,225.9018,225.931,225.3278,225.4056,5808.0
2022-07-21 15:20:00,231.83,232.09,231.77,231.95,2552.0,225.5516,225.8045,225.4932,225.6683,2552.0
2022-07-21 15:25:00,231.93,232.15,231.93,232.07,1403.0,225.6489,225.8629,225.6489,225.7851,1403.0
2022-07-21 15:30:00,231.95,232.04,231.77,231.88,3039.0,225.6683,225.7559,225.4932,225.6002,3039.0
2022-07-21 15:35:00,231.87,232.18,231.86,232.07,2683.0,225.5905,225.8921,225.5807,225.7851,2683.0
2022-07-21 15:40:00,231.98,232.26,231.97,232.12,2841.0,225.6975,225.9699,225.6878,225.8337,2841.0
2022-07-21 15:45:00,232.2,232.24,232.0,232.17,11543.0,225.9115,225.9505,225.717,225.8824,11543.0
2022-07-21 15:50:00,232.22,232.54,232.15,232.43,15408.0,225.931,226.2423,225.8629,226.1353,15408.0
2022-07-21 15:55:00,232.36,233.1,232.36,232.92,52274.0,226.0672,226.7872,226.0672,226.612,52274.0
2022-07-22 09:30:00,233.11,233.65,232.58,233.29,5099.0,226.7969,227.3223,226.2812,226.972,5099.0
2022-07-22 09:35:00,233.29,233.29,233.29,233.29,0.0,226.972,226.972,226.972,226.972,0.0
2022-07-22 09:40:00,233.81,234.39,233.76,234.25,2190.0,227.4779,228.0422,227.4293,227.906,2190.0
2022-07-22 09:45:00,233.56,234.79,233.56,234.79,1816.0,227.2347,228.4314,227.2347,228.4314,1816.0
2022-07-22 09:50:00,234.69,235.51,234.68,234.95,13809.0,228.3341,229.1319,228.3244,228.5871,13809.0
2022-07-22 09:55:00,234.61,234.94,234.33,234.94,2512.0,228.2563,228.5773,227.9839,228.5773,2512.0
2022-07-22 10:00:00,234.75,234.75,234.29,234.34,900.0,228.3925,228.3925,227.9449,227.9936,900.0
2022-07-22 10:05:00,234.06,234.07,233.89,233.89,975.0,227.7212,227.7309,227.5558,227.5558,975.0
2022-07-22 10:10:00,233.91,234.29,233.91,234.06,820.0,227.5752,227.9449,227.5752,227.7212,820.0
2022-07-22 10:15:00,234.28,234.47,234.12,234.47,1840.0,227.9352,228.1201,227.7795,228.1201,1840.0
2022-07-22 10:20:00,234.53,234.58,234.22,234.23,2337.0,228.1784,228.2271,227.8768,227.8866,2337.0
2022-07-22 10:25:00,234.21,234.42,233.49,233.82,5724.0,227.8671,228.0714,227.1666,227.4877,5724.0
2022-07-22 10:30:00,233.94,234.07,233.69,233.69,2547.0,227.6044,227.7309,227.3612,227.3612,2547.0
2022-07-22 10:35:00,233.8,234.08,233.8,234.04,700.0,227.4682,227.7406,227.4682,227.7017,700.0
2022-07-22 10:40:00,234.14,234.4,233.92,233.92,2925.0,227.799,228.052,227.585,227.585,2925.0
2022-07-22 10:45:00,233.71,233.89,233.41,233.67,2992.0,227.3806,227.5558,227.0888,227.3417,2992.0
2022-07-22 10:50:00,233.8,233.8,233.45,233.76,3440.0,227.4682,227.4682,227.1277,227.4293,3440.0
2022-07-22 10:55:00,233.61,233.61,233.44,233.47,2009.0,227.2834,227.2834,227.118,227.1471,2009.0
2022-07-22 11:00:00,233.55,233.73,233.26,233.35,3110.0,227.225,227.4001,226.9428,227.0304,3110.0
2022-07-22 11:05:00,233.17,233.58,233.0,233.0,3642.0,226.8553,227.2542,226.6899,226.6899,3642.0
2022-07-22 11:10:00,232.98,233.03,232.93,233.03,435.0,226.6704,226.7191,226.6218,226.7191,435.0
2022-07-22 11:15:00,233.06,233.06,233.05,233.06,100.0,226.7483,226.7483,226.7385,226.7483,100.0
2022-07-22 11:20:00,232.97,233.07,232.81,232.81,2915.0,226.6607,226.758,226.505,226.505,2915.0
2022-07-22 11:25:00,232.8,232.83,232.7,232.75,1100.0,226.4953,226.5245,226.398,226.4466,1100.0
2022-07-22 11:30:00,232.66,232.67,232.27,232.27,1705.0,226.3591,226.3688,225.9796,225.9796,1705.0
2022-07-22 11:35:00,232.41,232.45,231.93,232.34,2145.0,226.1159,226.1548,225.6489,226.0477,2145.0
2022-07-22 11:40:00,232.45,232.45,231.65,231.65,2200.0,226.1548,226.1548,225.3764,225.3764,2200.0
2022-07-22 11:45:00,231.71,231.79,231.54,231.65,1800.0,225.4348,225.5126,225.2694,225.3764,1800.0
2022-07-22 11:50:00,231.89,232.09,231.89,231.99,900.0,225.6099,225.8045,225.6099,225.7072,900.0
2022-07-22 11:55:00,232.11,232.12,231.91,232.0,1555.0,225.824,225.8337,225.6294,225.717,1555.0
2022-07-22 12:00:00,232.22,232.22,231.99,231.99,500.0,225.931,225.931,225.7072,225.7072,500.0
2022-07-22 12:05:00,232.16,232.36,232.04,232.28,1658.0,225.8726,226.0672,225.7559,225.9894,1658.0
2022-07-22 12:10:00,231.94,232.22,231.9,232.22,2218.0,225.6586,225.931,225.6197,225.931,2218.0
2022-07-22 12:15:00,232.15,232.23,231.96,232.03,4400.0,225.8629,225.9407,225.678,225.7461,4400.0
2022-07-22 12:20:00,231.93,231.93,231.8,231.82,1000.0,225.6489,225.6489,225.5224,225.5418,1000.0
2022-07-22 12:25:00,231.92,232.09,231.77,232.08,2620.0,225.6391,225.8045,225.4932,225.7948,2620.0
2022-07-22 12:30:00,231.83,231.99,231.83,231.99,200.0,225.5516,225.7072,225.5516,225.7072,200.0
2022-07-22 12:35:00,231.95,232.1,231.74,231.74,500.0,225.6683,225.8142,225.464,225.464,500.0
2022-07-22 12:40:00,231.88,231.98,231.65,231.65,2500.0,225.6002,225.6975,225.3764,225.3764,2500.0
2022-07-22 12:45:00,231.62,231.66,231.47,231.47,1860.0,225.3472,225.3862,225.2013,225.2013,1860.0
2022-07-22 12:50:00,231.6,231.61,231.43,231.46,1400.0,225.3278,225.3375,225.1624,225.1916,1400.0
2022-07-22 12:55:00,231.6,231.72,231.56,231.69,1100.0,225.3278,225.4445,225.2889,225.4154,1100.0
2022-07-22 13:00:00,231.65,231.65,231.3,231.31,2946.0,225.3764,225.3764,225.0359,225.0456,2946.0
2022-07-22 13:05:00,231.3,231.6,231.3,231.5,700.0,225.0359,225.3278,225.0359,225.2305,700.0
2022-07-22 13:10:00,231.5,231.73,231.34,231.55,4566.0,225.2305,225.4543,225.0748,225.2791,4566.0
2022-07-22 13:15:00,231.48,231.48,231.03,231.03,2985.0,225.211,225.211,224.7732,224.7732,2985.0
2022-07-22 13:20:00,231.07,231.11,230.77,230.8,3240.0,224.8121,224.8511,224.5203,224.5495,3240.0
2022-07-22 13:25:00,230.77,230.96,230.65,230.65,3400.0,224.5203,224.7051,224.4035,224.4035,3400.0
2022-07-22 13:30:00,230.57,230.57,230.36,230.36,1107.0,224.3257,224.3257,224.1214,224.1214,1107.0
2022-07-22 13:35:00,230.17,230.41,229.93,230.41,4300.0,223.9365,224.17,223.703,224.17,4300.0
2022-07-22 13:40:00,230.44,230.44,230.2,230.31,6100.0,224.1992,224.1992,223.9657,224.0727,6100.0
2022-07-22 13:45:00,230.46,230.79,230.36,230.79,1200.0,224.2187,224.5397,224.1214,224.5397,1200.0
2022-07-22 13:50:00,230.9,231.01,230.9,231.01,300.0,224.6467,224.7538,224.6467,224.7538,300.0
2022-07-22 13:55:00,230.88,230.95,230.88,230.91,311.0,224.6273,224.6954,224.6273,224.6565,311.0
2022-07-22 14:00:00,231.02,231.02,230.86,230.86,305.0,224.7635,224.7635,224.6078,224.6078,305.0
2022-07-22 14:05:00,230.66,230.74,230.5,230.74,600.0,224.4132,224.4911,224.2576,224.4911,600.0
2022-07-22 14:10:00,230.76,230.76,230.49,230.58,700.0,224.5105,224.5105,224.2479,224.3354,700.0
2022-07-22 14:15:00,230.88,230.88,230.7,230.7,200.0,224.6273,224.6273,224.4522,224.4522,200.0
2022-07-22 14:20:00,230.96,230.99,230.85,230.86,500.0,224.7051,224.7343,224.5981,224.6078,500.0
2022-07-22 14:25:00,230.82,230.82,230.71,230.71,400.0,224.5689,224.5689,224.4619,224.4619,400.0
2022-07-22 14:30:00,230.73,230.73,230.58,230.65,1221.0,224.4814,224.4814,224.3354,224.4035,1221.0
2022-07-22 14:35:00,230.65,230.65,230.39,230.53,300.0,224.4035,224.4035,224.1506,224.2868,300.0
2022-07-22 14:40:00,230.51,230.51,230.51,230.51,100.0,224.2673,224.2673,224.2673,224.2673,100.0
2022-07-22 14:45:00,230.4,230.58,230.4,230.58,424.0,224.1603,224.3354,224.1603,224.3354,424.0
2022-07-22 14:50:00,230.68,230.77,230.46,230.55,1136.0,224.4327,224.5203,224.2187,224.3062,1136.0
2022-07-22 14:55:00,230.88,231.05,230.88,231.05,300.0,224.6273,224.7927,224.6273,224.7927,300.0
2022-07-22 15:00:00,231.03,231.24,231.03,231.24,200.0,224.7732,224.9775,224.7732,224.9775,200.0
2022-07-22 15:05:00,231.1,231.1,230.85,230.85,702.0,224.8413,224.8413,224.5981,224.5981,702.0
2022-07-22 15:10:00,230.65,231.34,230.65,231.31,1552.0,224.4035,225.0748,224.4035,225.0456,1552.0
2022-07-22 15:15:00,231.37,231.37,231.09,231.21,830.0,225.104,225.104,224.8316,224.9484,830.0
2022-07-22 15:20:00,231.39,231.54,231.39,231.54,482.0,225.1235,225.2694,225.1235,225.2694,482.0
2022-07-22 15:25:00,231.36,231.41,231.2,231.41,6079.0,225.0943,225.1429,224.9386,225.1429,6079.0
2022-07-22 15:30:00,231.51,231.68,231.39,231.4,2617.0,225.2402,225.4056,225.1235,225.1332,2617.0
2022-07-22 15:35:00,231.21,231.35,231.16,231.22,2033.0,224.9484,225.0846,224.8997,224.9581,2033.0
2022-07-22 15:40:00,231.41,231.59,231.21,231.21,2128.0,225.1429,225.3181,224.9484,224.9484,2128.0
2022-07-22 15:45:00,231.19,231.49,231.16,231.33,6196.0,224.9289,225.2208,224.8997,225.0651,6196.0
2022-07-22 15:50:00,231.5,231.58,231.24,231.37,4829.0,225.2305,225.3083,224.9775,225.104,4829.0
2022-07-22 15:55:00,231.47,231.87,231.47,231.71,30587.0,225.2013,225.5905,225.2013,225.4348,30587.0
2022-07-25 09:30:00,231.67,236.81,231.01,236.81,34566.0,225.3959,230.3967,224.7538,230.3967,34566.0
2022-07-25 09:35:00,236.38,236.92,232.6,233.56,5134.0,229.9783,230.5037,226.3007,227.2347,5134.0
2022-07-25 09:40:00,232.97,233.45,232.27,232.77,8415.0,226.6607,227.1277,225.9796,226.4661,8415.0
2022-07-25 09:45:00,233.0,234.22,233.0,234.07,12304.0,226.6899,227.8768,226.6899,227.7309,12304.0
2022-07-25 09:50:00,233.69,235.17,233.68,235.0,5965.0,227.3612,228.8011,227.3515,228.6357,5965.0
2022-07-25 09:55:00,235.16,235.36,234.85,234.85,4948.0,228.7914,228.986,228.4898,228.4898,4948.0
2022-07-25 10:00:00,234.95,235.0,234.35,234.62,2292.0,228.5871,228.6357,228.0033,228.266,2292.0
2022-07-25 10:05:00,234.5,234.5,233.91,234.31,2438.0,228.1493,228.1493,227.5752,227.9644,2438.0
2022-07-25 10:10:00,234.25,235.06,234.1,234.17,43655.0,227.906,228.6941,227.7601,227.8282,43655.0
2022-07-25 10:15:00,234.13,234.32,233.33,233.33,3200.0,227.7893,227.9741,227.0109,227.0109,3200.0
2022-07-25 10:20:00,233.34,233.79,233.34,233.55,1120.0,227.0207,227.4585,227.0207,227.225,1120.0
2022-07-25 10:25:00,233.55,233.65,232.73,233.1,3386.0,227.225,227.3223,226.4272,226.7872,3386.0
2022-07-25 10:30:00,233.1,233.74,232.94,233.74,3205.0,226.7872,227.4098,226.6315,227.4098,3205.0
2022-07-25 10:35:00,233.73,233.83,233.52,233.65,3916.0,227.4001,227.4974,227.1958,227.3223,3916.0
2022-07-25 10:40:00,233.6,234.29,233.51,234.24,2363.0,227.2736,227.9449,227.1861,227.8963,2363.0
2022-07-25 10:45:00,234.06,234.29,233.61,233.75,4794.0,227.7212,227.9449,227.2834,227.4196,4794.0
2022-07-25 10:50:00,233.63,234.13,233.63,234.13,1600.0,227.3028,227.7893,227.3028,227.7893,1600.0
2022-07-25 10:55:00,233.99,233.99,233.53,233.96,5342.0,227.6531,227.6531,227.2055,227.6239,5342.0
2022-07-25 11:00:00,233.84,234.29,233.84,234.1,3567.0,227.5071,227.9449,227.5071,227.7601,3567.0
2022-07-25 11:05:00,234.07,234.46,234.07,234.37,5243.0,227.7309,228.1103,227.7309,228.0228,5243.0
2022-07-25 11:10:00,234.37,234.78,234.31,234.59,14715.0,228.0228,228.4217,227.9644,228.2368,14715.0
2022-07-25 11:15:00,234.59,234.72,234.47,234.58,1500.0,228.2368,228.3633,228.1201,228.2271,1500.0
2022-07-25 11:20:00,234.58,235.12,234.49,235.12,3689.0,228.2271,228.7525,228.1395,228.7525,3689.0
2022-07-25 11:25:00,235.18,235.48,234.81,235.38,4432.0,228.8108,229.1027,228.4509,229.0054,4432.0
2022-07-25 11:30:00,235.09,235.43,235.08,235.43,900.0,228.7233,229.0541,228.7135,229.0541,900.0
2022-07-25 11:35:00,235.43,235.43,235.09,235.28,2841.0,229.0541,229.0541,228.7233,228.9081,2841.0
2022-07-25 11:40:00,235.09,235.52,235.07,235.52,1906.0,228.7233,229.1416,228.7038,229.1416,1906.0
2022-07-25 11:45:00,235.59,235.9,235.54,235.9,1000.0,229.2097,229.5113,229.1611,229.5113,1000.0
2022-07-25 11:50:00,235.75,235.87,235.48,235.55,3554.0,229.3654,229.4821,229.1027,229.1708,3554.0
2022-07-25 11:55:00,235.57,235.74,235.36,235.44,6699.0,229.1903,229.3557,228.986,229.0638,6699.0
2022-07-25 12:00:00,235.5,235.83,235.41,235.83,1000.0,229.1222,229.4432,229.0346,229.4432,1000.0
2022-07-25 12:05:00,235.54,235.54,235.5,235.5,300.0,229.1611,229.1611,229.1222,229.1222,300.0
2022-07-25 12:10:00,235.5,235.67,235.5,235.59,2000.0,229.1222,229.2876,229.1222,229.2097,2000.0
2022-07-25 12:15:00,235.47,235.68,235.41,235.68,1000.0,229.093,229.2973,229.0346,229.2973,1000.0
2022-07-25 12:20:00,235.76,235.89,235.74,235.89,2940.0,229.3751,229.5016,229.3557,229.5016,2940.0
2022-07-25 12:25:00,235.81,235.95,235.76,235.95,653.0,229.4238,229.56,229.3751,229.56,653.0
2022-07-25 12:30:00,235.96,236.17,235.91,236.08,2472.0,229.5697,229.774,229.5211,229.6865,2472.0
2022-07-25 12:35:00,236.15,236.17,236.0,236.04,1200.0,229.7546,229.774,229.6086,229.6475,1200.0
2022-07-25 12:40:00,236.15,236.48,236.15,236.48,1435.0,229.7546,230.0756,229.7546,230.0756,1435.0
2022-07-25 12:45:00,236.46,236.46,236.23,236.29,2360.0,230.0562,230.0562,229.8324,229.8908,2360.0
2022-07-25 12:50:00,236.2,236.34,236.11,236.31,1795.0,229.8032,229.9394,229.7156,229.9102,1795.0
2022-07-25 12:55:00,236.28,236.49,236.27,236.4,2039.0,229.881,230.0854,229.8713,229.9978,2039.0
2022-07-25 13:00:00,236.4,236.4,236.4,236.4,1000.0,229.9978,229.9978,229.9978,229.9978,1000.0
2022-07-25 13:05:00,236.4,236.57,236.4,236.55,1999.0,229.9978,230.1632,229.9978,230.1437,1999.0
2022-07-25 13:10:00,236.65,236.85,236.48,236.48,1800.0,230.241,230.4356,230.0756,230.0756,1800.0
2022-07-25 13:15:00,236.37,236.69,236.35,236.64,900.0,229.9686,230.2799,229.9492,230.2313,900.0
2022-07-25 13:20:00,236.67,236.7,236.61,236.61,500.0,230.2605,230.2897,230.2021,230.2021,500.0
2022-07-25 13:25:00,236.63,236.67,236.48,236.48,600.0,230.2216,230.2605,230.0756,230.0756,600.0
2022-07-25 13:30:00,236.44,236.58,236.37,236.38,2465.0,230.0367,230.1729,229.9686,229.9783,2465.0
2022-07-25 13:35:00,236.39,236.66,236.39,236.48,3756.0,229.9881,230.2508,229.9881,230.0756,3756.0
2022-07-25 13:40:00,236.44,236.44,236.28,236.42,1100.0,230.0367,230.0367,229.881,230.0173,1100.0
2022-07-25 13:45:00,236.4,236.69,236.33,236.69,900.0,229.9978,230.2799,229.9297,230.2799,900.0
2022-07-25 13:50:00,236.55,236.55,236.23,236.29,1714.0,230.1437,230.1437,229.8324,229.8908,1714.0
2022-07-25 13:55:00,236.19,236.29,236.19,236.2,1400.0,229.7935,229.8908,229.7935,229.8032,1400.0
2022-07-25 14:00:00,236.24,236.43,236.23,236.28,2126.0,229.8421,230.027,229.8324,229.881,2126.0
2022-07-25 14:05:00,236.21,236.31,236.18,236.31,1447.0,229.8129,229.9102,229.7838,229.9102,1447.0
2022-07-25 14:10:00,236.2,236.51,236.19,236.37,2405.0,229.8032,230.1048,229.7935,229.9686,2405.0
2022-07-25 14:15:00,236.21,236.35,236.07,236.35,2970.0,229.8129,229.9492,229.6767,229.9492,2970.0
2022-07-25 14:20:00,236.34,236.61,236.28,236.57,2550.0,229.9394,230.2021,229.881,230.1632,2550.0
2022-07-25 14:25:00,236.39,236.39,235.95,236.0,2307.0,229.9881,229.9881,229.56,229.6086,2307.0
2022-07-25 14:30:00,235.99,236.11,235.9,236.11,2610.0,229.5989,229.7156,229.5113,229.7156,2610.0
2022-07-25 14:35:00,236.12,236.22,235.92,236.06,2906.0,229.7254,229.8227,229.5308,229.667,2906.0
2022-07-25 14:40:00,236.1,236.3,236.1,236.29,2672.0,229.7059,229.9005,229.7059,229.8908,2672.0
2022-07-25 14:45:00,236.27,236.27,236.02,236.14,2128.0,229.8713,229.8713,229.6281,229.7448,2128.0
2022-07-25 14:50:00,236.0,236.03,236.0,236.02,1197.0,229.6086,229.6378,229.6086,229.6281,1197.0
2022-07-25 14:55:00,236.03,236.1,235.84,235.87,4226.0,229.6378,229.7059,229.453,229.4821,4226.0
2022-07-25 15:00:00,235.89,235.89,235.36,235.41,5471.0,229.5016,229.5016,228.986,229.0346,5471.0
2022-07-25 15:05:00,235.47,235.58,235.31,235.58,4331.0,229.093,229.2,228.9373,229.2,4331.0
2022-07-25 15:10:00,235.66,235.68,235.57,235.65,1721.0,229.2778,229.2973,229.1903,229.2681,1721.0
2022-07-25 15:15:00,235.64,235.64,235.16,235.53,4364.0,229.2584,229.2584,228.7914,229.1514,4364.0
2022-07-25 15:20:00,235.48,235.58,235.48,235.53,720.0,229.1027,229.2,229.1027,229.1514,720.0
2022-07-25 15:25:00,235.44,235.49,235.14,235.15,1994.0,229.0638,229.1124,228.7719,228.7816,1994.0
2022-07-25 15:30:00,235.07,235.58,235.02,235.08,6558.0,228.7038,229.2,228.6552,228.7135,6558.0
2022-07-25 15:35:00,235.13,235.5,235.09,235.47,7554.0,228.7622,229.1222,228.7233,229.093,7554.0
2022-07-25 15:40:00,235.54,235.61,235.43,235.61,8544.0,229.1611,229.2292,229.0541,229.2292,8544.0
2022-07-25 15:45:00,235.62,236.02,235.45,235.87,12052.0,229.2389,229.6281,229.0735,229.4821,12052.0
2022-07-25 15:50:00,235.99,236.16,235.84,236.05,24108.0,229.5989,229.7643,229.453,229.6573,24108.0
2022-07-25 15:55:00,236.04,236.19,236.0,236.02,76502.0,229.6475,229.7935,229.6086,229.6281,76502.0
2022-07-26 09:30:00,236.7,237.66,236.06,237.66,11596.0,230.2897,231.2237,229.667,231.2237,11596.0
2022-07-26 09:35:00,236.5,236.5,236.0,236.0,5635.0,230.0951,230.0951,229.6086,229.6086,5635.0
2022-07-26 09:40:00,235.8,236.22,235.68,235.69,6999.0,229.414,229.8227,229.2973,229.307,6999.0
2022-07-26 09:45:00,235.59,235.6,234.63,234.63,607.0,229.2097,229.2195,228.2757,228.2757,607.0
2022-07-26 09:50:00,234.55,235.48,234.49,235.48,2200.0,228.1979,229.1027,228.1395,229.1027,2200.0
2022-07-26 09:55:00,235.62,236.03,235.48,235.57,14723.0,229.2389,229.6378,229.1027,229.1903,14723.0
2022-07-26 10:00:00,235.52,235.57,234.94,235.57,800.0,229.1416,229.1903,228.5773,229.1903,800.0
2022-07-26 10:05:00,235.73,235.75,235.34,235.37,4897.0,229.3459,229.3654,228.9665,228.9957,4897.0
2022-07-26 10:10:00,235.31,236.13,235.31,236.04,5331.0,228.9373,229.7351,228.9373,229.6475,5331.0
2022-07-26 10:15:00,236.1,236.1,235.82,235.9,4996.0,229.7059,229.7059,229.4335,229.5113,4996.0
2022-07-26 10:20:00,235.84,236.11,235.84,236.1,1326.0,229.453,229.7156,229.453,229.7059,1326.0
2022-07-26 10:25:00,236.08,236.08,235.74,235.81,1700.0,229.6865,229.6865,229.3557,229.4238,1700.0
2022-07-26 10:30:00,235.92,236.16,235.9,236.14,3285.0,229.5308,229.7643,229.5113,229.7448,3285.0
2022-07-26 10:35:00,236.13,236.13,235.76,235.93,5308.0,229.7351,229.7351,229.3751,229.5405,5308.0
2022-07-26 10:40:00,236.01,236.07,235.75,235.75,1171.0,229.6184,229.6767,229.3654,229.3654,1171.0
2022-07-26 10:45:00,235.75,235.97,235.74,235.97,355.0,229.3654,229.5794,229.3557,229.5794,355.0
2022-07-26 10:50:00,236.0,236.15,235.95,236.13,1947.0,229.6086,229.7546,229.56,229.7351,1947.0
2022-07-26 10:55:00,236.2,236.38,236.0,236.0,3267.0,229.8032,229.9783,229.6086,229.6086,3267.0
2022-07-26 11:00:00,236.09,236.71,236.09,236.71,6841.0,229.6962,230.2994,229.6962,230.2994,6841.0
2022-07-26 11:05:00,236.68,236.96,236.65,236.96,6619.0,230.2702,230.5426,230.241,230.5426,6619.0
2022-07-26 11:10:00,236.85,236.99,236.72,236.99,2892.0,230.4356,230.5718,230.3091,230.5718,2892.0
2022-07-26 11:15:00,237.14,237.27,237.07,237.27,700.0,230.7178,230.8442,230.6497,230.8442,700.0
2022-07-26 11:20:00,237.27,237.27,237.02,237.02,1487.0,230.8442,230.8442,230.601,230.601,1487.0
2022-07-26 11:25:00,237.1,237.12,236.38,236.38,10167.0,230.6788,230.6983,229.9783,229.9783,10167.0
2022-07-26 11:30:00,236.7,236.88,236.68,236.77,1345.0,230.2897,230.4648,230.2702,230.3578,1345.0
2022-07-26 11:35:00,236.84,237.01,236.83,236.88,1758.0,230.4259,230.5913,230.4162,230.4648,1758.0
2022-07-26 11:40:00,237.0,237.2,236.82,237.2,1400.0,230.5815,230.7761,230.4064,230.7761,1400.0
2022-07-26 11:45:00,237.13,237.18,237.08,237.08,633.0,230.708,230.7567,230.6594,230.6594,633.0
2022-07-26 11:50:00,237.04,237.22,237.03,237.06,2120.0,230.6205,230.7956,230.6107,230.6399,2120.0
2022-07-26 11:55:00,237.24,237.4,237.23,237.26,1252.0,230.815,230.9707,230.8053,230.8345,1252.0
2022-07-26 12:00:00,237.3,237.5,237.3,237.48,1034.0,230.8734,231.068,230.8734,231.0485,1034.0
2022-07-26 12:05:00,237.51,237.81,237.51,237.75,2228.0,231.0777,231.3696,231.0777,231.3112,2228.0
2022-07-26 12:10:00,237.62,238.02,237.62,238.02,872.0,231.1848,231.5739,231.1848,231.5739,872.0
2022-07-26 12:15:00,237.98,237.99,237.69,237.69,1000.0,231.535,231.5447,231.2529,231.2529,1000.0
2022-07-26 12:20:00,237.47,237.76,237.45,237.76,1507.0,231.0388,231.321,231.0194,231.321,1507.0
2022-07-26 12:25:00,237.71,237.92,237.71,237.91,1400.0,231.2723,231.4766,231.2723,231.4669,1400.0
2022-07-26 12:30:00,237.92,238.08,237.89,238.04,4989.0,231.4766,231.6323,231.4474,231.5934,4989.0
2022-07-26 12:35:00,237.94,237.94,237.74,237.77,727.0,231.4961,231.4961,231.3015,231.3307,727.0
2022-07-26 12:40:00,237.5,237.76,237.41,237.76,2104.0,231.068,231.321,230.9804,231.321,2104.0
2022-07-26 12:45:00,237.74,238.18,237.74,238.17,5190.0,231.3015,231.7296,231.3015,231.7199,5190.0
2022-07-26 12:50:00,238.34,238.41,238.3,238.41,900.0,231.8853,231.9534,231.8463,231.9534,900.0
2022-07-26 12:55:00,238.49,238.57,238.49,238.53,300.0,232.0312,232.109,232.0312,232.0701,300.0
2022-07-26 13:00:00,238.34,238.72,238.34,238.65,2358.0,231.8853,232.255,231.8853,232.1869,2358.0
2022-07-26 13:05:00,238.63,238.93,238.55,238.93,2879.0,232.1674,232.4593,232.0896,232.4593,2879.0
2022-07-26 13:10:00,238.93,238.98,238.63,238.64,1807.0,232.4593,232.5079,232.1674,232.1771,1807.0
2022-07-26 13:15:00,238.56,238.6,238.48,238.56,700.0,232.0993,232.1382,232.0215,232.0993,700.0
2022-07-26 13:20:00,238.63,238.64,238.53,238.56,924.0,232.1674,232.1771,232.0701,232.0993,924.0
2022-07-26 13:25:00,238.56,238.67,238.55,238.64,500.0,232.0993,232.2063,232.0896,232.1771,500.0
2022-07-26 13:30:00,238.56,238.56,238.41,238.42,409.0,232.0993,232.0993,231.9534,231.9631,409.0
2022-07-26 13:35:00,238.45,238.58,238.44,238.44,820.0,231.9923,232.1188,231.9825,231.9825,820.0
2022-07-26 13:40:00,238.41,238.59,238.4,238.59,500.0,231.9534,232.1285,231.9436,232.1285,500.0
2022-07-26 13:45:00,238.61,238.88,238.55,238.6,1083.0,232.1479,232.4106,232.0896,232.1382,1083.0
2022-07-26 13:50:00,238.67,238.87,238.66,238.87,1329.0,232.2063,232.4009,232.1966,232.4009,1329.0
2022-07-26 13:55:00,238.84,238.86,238.63,238.83,910.0,232.3717,232.3912,232.1674,232.362,910.0
2022-07-26 14:00:00,238.83,239.14,238.75,239.14,1310.0,232.362,232.6636,232.2842,232.6636,1310.0
2022-07-26 14:05:00,239.08,239.08,238.55,238.55,1069.0,232.6052,232.6052,232.0896,232.0896,1069.0
2022-07-26 14:10:00,238.5,238.7,238.5,238.58,1600.0,232.0409,232.2355,232.0409,232.1188,1600.0
2022-07-26 14:15:00,238.63,238.68,238.44,238.44,1433.0,232.1674,232.216,231.9825,231.9825,1433.0
2022-07-26 14:20:00,238.6,238.71,238.59,238.67,1011.0,232.1382,232.2452,232.1285,232.2063,1011.0
2022-07-26 14:25:00,238.7,238.7,238.47,238.47,2068.0,232.2355,232.2355,232.0117,232.0117,2068.0
2022-07-26 14:30:00,238.53,238.55,238.53,238.55,207.0,232.0701,232.0896,232.0701,232.0896,207.0
2022-07-26 14:35:00,238.63,238.63,238.35,238.35,2409.0,232.1674,232.1674,231.895,231.895,2409.0
2022-07-26 14:40:00,238.43,238.51,238.32,238.46,1971.0,231.9728,232.0507,231.8658,232.002,1971.0
2022-07-26 14:45:00,238.58,238.66,238.53,238.53,2028.0,232.1188,232.1966,232.0701,232.0701,2028.0
2022-07-26 14:50:00,238.47,238.73,238.41,238.73,2294.0,232.0117,232.2647,231.9534,232.2647,2294.0
2022-07-26 14:55:00,238.7,238.7,238.4,238.47,1280.0,232.2355,232.2355,231.9436,232.0117,1280.0
2022-07-26 15:00:00,238.45,238.6,238.26,238.26,2600.0,231.9923,232.1382,231.8074,231.8074,2600.0
2022-07-26 15:05:00,238.26,238.26,238.03,238.12,1386.0,231.8074,231.8074,231.5837,231.6712,1386.0
2022-07-26 15:10:00,238.15,238.56,238.15,238.46,1708.0,231.7004,232.0993,231.7004,232.002,1708.0
2022-07-26 15:15:00,238.44,238.48,238.3,238.4,3411.0,231.9825,232.0215,231.8463,231.9436,3411.0
2022-07-26 15:20:00,238.43,238.65,238.36,238.36,3720.0,231.9728,232.1869,231.9047,231.9047,3720.0
2022-07-26 15:25:00,238.36,238.46,238.18,238.46,2147.0,231.9047,232.002,231.7296,232.002,2147.0
2022-07-26 15:30:00,238.4,238.54,238.37,238.37,4830.0,231.9436,232.0798,231.9144,231.9144,4830.0
2022-07-26 15:35:00,238.33,238.59,238.26,238.53,4084.0,231.8755,232.1285,231.8074,232.0701,4084.0
2022-07-26 15:40:00,238.51,238.6,238.13,238.15,5325.0,232.0507,232.1382,231.6809,231.7004,5325.0
2022-07-26 15:45:00,238.11,238.16,237.65,237.92,6308.0,231.6615,231.7101,231.2139,231.4766,6308.0
2022-07-26 15:50:00,237.94,238.32,237.9,238.22,13681.0,231.4961,231.8658,231.4572,231.7685,13681.0
2022-07-26 15:55:00,238.26,238.38,237.96,238.26,36493.0,231.8074,231.9242,231.5155,231.8074,36493.0
2022-07-27 09:30:00,238.93,239.5,238.16,238.16,5462.0,232.4593,233.0138,231.7101,231.7101,5462.0
2022-07-27 09:35:00,238.14,238.55,237.8,238.55,500.0,231.6907,232.0896,231.3599,232.0896,500.0
2022-07-27 09:40:00,237.83,238.96,237.83,237.83,695.0,231.3891,232.4885,231.3891,231.3891,695.0
2022-07-27 09:45:00,238.2,238.2,237.84,237.84,2106.0,231.749,231.749,231.3988,231.3988,2106.0
2022-07-27 09:50:00,237.58,237.9,237.47,237.74,2152.0,231.1458,231.4572,231.0388,231.3015,2152.0
2022-07-27 09:55:00,237.74,238.35,237.73,238.19,1120.0,231.3015,231.895,231.2918,231.7393,1120.0
2022-07-27 10:00:00,238.39,238.39,237.66,237.66,1034.0,231.9339,231.9339,231.2237,231.2237,1034.0
2022-07-27 10:05:00,237.86,238.02,237.75,238.02,2312.0,231.4183,231.5739,231.3112,231.5739,2312.0
2022-07-27 10:10:00,238.13,238.47,238.01,238.47,1819.0,231.6809,232.0117,231.5642,232.0117,1819.0
2022-07-27 10:15:00,238.47,238.67,238.07,238.13,1969.0,232.0117,232.2063,231.6226,231.6809,1969.0
2022-07-27 10:20:00,238.19,238.36,238.16,238.16,1205.0,231.7393,231.9047,231.7101,231.7101,1205.0
2022-07-27 10:25:00,238.03,238.38,238.03,238.38,1301.0,231.5837,231.9242,231.5837,231.9242,1301.0
2022-07-27 10:30:00,238.24,238.29,237.88,237.88,1404.0,231.788,231.8366,231.4377,231.4377,1404.0
2022-07-27 10:35:00,237.83,238.0,237.82,237.87,400.0,231.3891,231.5545,231.3793,231.428,400.0
2022-07-27 10:40:00,238.02,238.02,237.75,237.75,800.0,231.5739,231.5739,231.3112,231.3112,800.0
2022-07-27 10:45:00,237.94,238.05,237.83,237.98,1200.0,231.4961,231.6031,231.3891,231.535,1200.0
2022-07-27 10:50:00,237.93,237.93,237.43,237.43,1556.0,231.4864,231.4864,230.9999,230.9999,1556.0
2022-07-27 10:55:00,237.57,237.57,237.24,237.24,700.0,231.1361,231.1361,230.815,230.815,700.0
2022-07-27 11:00:00,237.59,237.6,237.46,237.46,655.0,231.1556,231.1653,231.0291,231.0291,655.0
2022-07-27 11:05:00,237.68,237.68,237.37,237.4,2718.0,231.2431,231.2431,230.9415,230.9707,2718.0
2022-07-27 11:10:00,237.53,237.87,237.51,237.87,1772.0,231.0972,231.428,231.0777,231.428,1772.0
2022-07-27 11:15:00,238.04,238.5,238.04,238.46,1300.0,231.5934,232.0409,231.5934,232.002,1300.0
2022-07-27 11:20:00,238.55,238.69,238.34,238.58,1600.0,232.0896,232.2258,231.8853,232.1188,1600.0
2022-07-27 11:25:00,238.51,238.52,238.24,238.29,1057.0,232.0507,232.0604,231.788,231.8366,1057.0
2022-07-27 11:30:00,238.31,238.46,238.31,238.46,200.0,231.8561,232.002,231.8561,232.002,200.0
2022-07-27 11:35:00,238.18,238.31,238.18,238.22,900.0,231.7296,231.8561,231.7296,231.7685,900.0
2022-07-27 11:40:00,238.23,238.47,238.22,238.31,1000.0,231.7782,232.0117,231.7685,231.8561,1000.0
2022-07-27 11:45:00,238.43,238.43,237.76,237.77,1100.0,231.9728,231.9728,231.321,231.3307,1100.0
2022-07-27 11:50:00,237.91,238.06,237.82,237.93,900.0,231.4669,231.6128,231.3793,231.4864,900.0
2022-07-27 11:55:00,237.93,238.03,237.77,238.0,1000.0,231.4864,231.5837,231.3307,231.5545,1000.0
2022-07-27 12:00:00,237.71,237.76,237.46,237.54,1500.0,231.2723,231.321,231.0291,231.1069,1500.0
2022-07-27 12:05:00,237.49,237.49,237.24,237.4,1200.0,231.0583,231.0583,230.815,230.9707,1200.0
2022-07-27 12:10:00,237.39,237.39,237.25,237.25,700.0,230.961,230.961,230.8248,230.8248,700.0
2022-07-27 12:15:00,237.21,237.52,237.21,237.43,900.0,230.7859,231.0875,230.7859,230.9999,900.0
2022-07-27 12:20:00,237.34,237.35,237.04,237.05,1800.0,230.9123,230.9221,230.6205,230.6302,1800.0
2022-07-27 12:25:00,237.14,237.4,237.1,237.28,3043.0,230.7178,230.9707,230.6788,230.854,3043.0
2022-07-27 12:30:00,237.43,237.49,237.11,237.15,1500.0,230.9999,231.0583,230.6886,230.7275,1500.0
2022-07-27 12:35:00,237.11,237.14,237.04,237.14,2109.0,230.6886,230.7178,230.6205,230.7178,2109.0
2022-07-27 12:40:00,237.17,237.28,237.1,237.28,1500.0,230.7469,230.854,230.6788,230.854,1500.0
2022-07-27 12:45:00,237.29,237.38,237.22,237.31,2000.0,230.8637,230.9513,230.7956,230.8832,2000.0
2022-07-27 12:50:00,237.39,237.58,237.38,237.46,1212.0,230.961,231.1458,230.9513,231.0291,1212.0
2022-07-27 12:55:00,237.38,237.59,237.36,237.36,900.0,230.9513,231.1556,230.9318,230.9318,900.0
2022-07-27 13:00:00,237.43,237.49,237.38,237.38,500.0,230.9999,231.0583,230.9513,230.9513,500.0
2022-07-27 13:05:00,237.39,237.48,237.11,237.18,1871.0,230.961,231.0485,230.6886,230.7567,1871.0
2022-07-27 13:10:00,237.17,237.45,237.11,237.27,4010.0,230.7469,231.0194,230.6886,230.8442,4010.0
2022-07-27 13:15:00,237.31,237.31,237.31,237.31,100.0,230.8832,230.8832,230.8832,230.8832,100.0
2022-07-27 13:20:00,237.26,237.26,237.06,237.09,600.0,230.8345,230.8345,230.6399,230.6691,600.0
2022-07-27 13:25:00,237.04,237.11,236.89,237.11,6172.0,230.6205,230.6886,230.4745,230.6886,6172.0
2022-07-27 13:30:00,237.42,237.57,237.41,237.49,415.0,230.9902,231.1361,230.9804,231.0583,415.0
2022-07-27 13:35:00,237.58,237.77,237.54,237.54,600.0,231.1458,231.3307,231.1069,231.1069,600.0
2022-07-27 13:40:00,237.72,237.72,237.49,237.58,700.0,231.282,231.282,231.0583,231.1458,700.0
2022-07-27 13:45:00,237.7,237.84,237.69,237.71,780.0,231.2626,231.3988,231.2529,231.2723,780.0
2022-07-27 13:50:00,237.68,237.69,237.55,237.55,700.0,231.2431,231.2529,231.1167,231.1167,700.0
2022-07-27 13:55:00,237.57,237.57,237.0,237.0,1100.0,231.1361,231.1361,230.5815,230.5815,1100.0
2022-07-27 14:00:00,237.25,237.29,237.25,237.29,200.0,230.8248,230.8637,230.8248,230.8637,200.0
2022-07-27 14:05:00,237.18,237.41,237.11,237.41,300.0,230.7567,230.9804,230.6886,230.9804,300.0
2022-07-27 14:10:00,237.04,237.71,237.04,237.39,1000.0,230.6205,231.2723,230.6205,230.961,1000.0
2022-07-27 14:15:00,237.56,237.57,237.13,237.13,602.0,231.1264,231.1361,230.708,230.708,602.0
2022-07-27 14:20:00,237.09,237.36,236.81,236.97,3912.0,230.6691,230.9318,230.3967,230.5524,3912.0
2022-07-27 14:25:00,237.44,237.44,237.32,237.32,301.0,231.0096,231.0096,230.8929,230.8929,301.0
2022-07-27 14:30:00,237.5,237.5,236.96,237.01,2005.0,231.068,231.068,230.5426,230.5913,2005.0
2022-07-27 14:35:00,237.36,238.51,237.36,238.5,1368.0,230.9318,232.0507,230.9318,232.0409,1368.0
2022-07-27 14:40:00,239.37,239.37,238.98,239.32,1155.0,232.8874,232.8874,232.5079,232.8387,1155.0
2022-07-27 14:45:00,239.3,239.3,238.86,239.06,1080.0,232.8193,232.8193,232.3912,232.5858,1080.0
2022-07-27 14:50:00,239.08,239.56,238.85,239.56,704.0,232.6052,233.0722,232.3814,233.0722,704.0
2022-07-27 14:55:00,239.67,239.67,239.12,239.28,1758.0,233.1792,233.1792,232.6441,232.7998,1758.0
2022-07-27 15:00:00,239.51,240.14,239.39,240.14,1598.0,233.0236,233.6365,232.9068,233.6365,1598.0
2022-07-27 15:05:00,240.11,240.33,240.02,240.04,2500.0,233.6073,233.8214,233.5198,233.5392,2500.0
2022-07-27 15:10:00,240.19,240.31,240.04,240.17,1121.0,233.6852,233.8019,233.5392,233.6657,1121.0
2022-07-27 15:15:00,240.08,240.35,240.06,240.18,1261.0,233.5781,233.8408,233.5587,233.6754,1261.0
2022-07-27 15:20:00,240.16,240.72,240.11,240.54,2903.0,233.656,234.2008,233.6073,234.0257,2903.0
2022-07-27 15:25:00,240.54,240.96,240.54,240.9,810.0,234.0257,234.4343,234.0257,234.3759,810.0
2022-07-27 15:30:00,240.97,241.12,240.85,241.12,4014.0,234.444,234.59,234.3273,234.59,4014.0
2022-07-27 15:35:00,241.14,241.14,240.5,240.66,4136.0,234.6094,234.6094,233.9868,234.1424,4136.0
2022-07-27 15:40:00,240.57,241.21,240.57,241.08,4873.0,234.0549,234.6775,234.0549,234.5511,4873.0
2022-07-27 15:45:00,241.04,241.05,240.57,240.57,5281.0,234.5121,234.5219,234.0549,234.0549,5281.0
2022-07-27 15:50:00,240.73,240.8,240.34,240.65,6287.0,234.2105,234.2786,233.8311,234.1327,6287.0
2022-07-27 15:55:00,240.61,240.69,240.18,240.35,22363.0,234.0938,234.1716,233.6754,233.8408,22363.0
2022-07-28 09:30:00,240.06,240.06,238.42,238.42,11915.0,233.5587,233.5587,231.9631,231.9631,11915.0
2022-07-28 09:35:00,238.53,239.07,237.96,238.42,1915.0,232.0701,232.5955,231.5155,231.9631,1915.0
2022-07-28 09:40:00,238.46,239.42,238.18,238.18,1622.0,232.002,232.936,231.7296,231.7296,1622.0
2022-07-28 09:45:00,237.49,237.49,236.81,236.81,400.0,231.0583,231.0583,230.3967,230.3967,400.0
2022-07-28 09:50:00,237.55,237.66,236.87,236.87,1000.0,231.1167,231.2237,230.4551,230.4551,1000.0
2022-07-28 09:55:00,236.93,237.59,236.93,237.56,2953.0,230.5134,231.1556,230.5134,231.1264,2953.0
2022-07-28 10:00:00,237.61,238.3,237.49,238.11,2850.0,231.175,231.8463,231.0583,231.6615,2850.0
2022-07-28 10:05:00,238.2,238.31,238.04,238.04,10108.0,231.749,231.8561,231.5934,231.5934,10108.0
2022-07-28 10:10:00,238.37,238.5,238.27,238.41,1016.0,231.9144,232.0409,231.8172,231.9534,1016.0
2022-07-28 10:15:00,238.69,238.84,238.69,238.8,1200.0,232.2258,232.3717,232.2258,232.3328,1200.0
2022-07-28 10:20:00,238.79,239.0,238.36,238.83,2450.0,232.3231,232.5274,231.9047,232.362,2450.0
2022-07-28 10:25:00,238.86,238.86,238.51,238.71,517.0,232.3912,232.3912,232.0507,232.2452,517.0
2022-07-28 10:30:00,238.88,238.88,238.4,238.66,1100.0,232.4106,232.4106,231.9436,232.1966,1100.0
2022-07-28 10:35:00,238.96,239.28,238.94,239.28,866.0,232.4885,232.7998,232.469,232.7998,866.0
2022-07-28 10:40:00,239.54,239.58,239.25,239.36,905.0,233.0528,233.0917,232.7706,232.8776,905.0
2022-07-28 10:45:00,239.42,239.98,239.38,239.98,500.0,232.936,233.4808,232.8971,233.4808,500.0
2022-07-28 10:50:00,240.21,240.4,239.62,239.73,2967.0,233.7046,233.8895,233.1306,233.2376,2967.0
2022-07-28 10:55:00,239.7,240.11,239.61,240.11,1550.0,233.2084,233.6073,233.1209,233.6073,1550.0
2022-07-28 11:00:00,240.09,240.72,240.09,240.55,700.0,233.5879,234.2008,233.5879,234.0354,700.0
2022-07-28 11:05:00,240.58,240.75,240.46,240.46,600.0,234.0646,234.23,233.9478,233.9478,600.0
2022-07-28 11:10:00,240.67,241.01,240.47,240.9,1400.0,234.1522,234.4829,233.9576,234.3759,1400.0
2022-07-28 11:15:00,240.91,240.98,240.79,240.98,600.0,234.3857,234.4538,234.2689,234.4538,600.0
2022-07-28 11:20:00,241.3,241.39,241.17,241.39,1202.0,234.7651,234.8527,234.6386,234.8527,1202.0
2022-07-28 11:25:00,241.38,241.76,241.3,241.69,2217.0,234.8429,235.2126,234.7651,235.1445,2217.0
2022-07-28 11:30:00,241.78,241.9,241.52,241.79,5327.0,235.2321,235.3488,234.9791,235.2418,5327.0
2022-07-28 11:35:00,241.78,241.88,241.61,241.8,800.0,235.2321,235.3294,235.0667,235.2516,800.0
2022-07-28 11:40:00,241.72,241.95,241.55,241.95,900.0,235.1737,235.3975,235.0083,235.3975,900.0
2022-07-28 11:45:00,242.02,242.09,241.79,242.09,2180.0,235.4656,235.5337,235.2418,235.5337,2180.0
2022-07-28 11:50:00,241.92,241.96,241.91,241.91,327.0,235.3683,235.4072,235.3586,235.3586,327.0
2022-07-28 11:55:00,241.86,241.86,241.55,241.55,2300.0,235.3099,235.3099,235.0083,235.0083,2300.0
2022-07-28 12:00:00,241.72,241.8,241.3,241.3,400.0,235.1737,235.2516,234.7651,234.7651,400.0
2022-07-28 12:05:00,241.55,241.6,241.43,241.56,903.0,235.0083,235.057,234.8916,235.0181,903.0
2022-07-28 12:10:00,241.56,242.45,241.56,242.37,4122.0,235.0181,235.8839,235.0181,235.8061,4122.0
2022-07-28 12:15:00,242.24,242.26,242.19,242.26,400.0,235.6796,235.6991,235.631,235.6991,400.0
2022-07-28 12:20:00,242.2,242.77,242.19,242.62,400.0,235.6407,236.1953,235.631,236.0493,400.0
2022-07-28 12:25:00,242.77,242.82,242.51,242.61,1208.0,236.1953,236.2439,235.9423,236.0396,1208.0
2022-07-28 12:30:00,242.44,242.45,242.21,242.24,2156.0,235.8742,235.8839,235.6504,235.6796,2156.0
2022-07-28 12:35:00,242.27,242.5,242.17,242.5,700.0,235.7088,235.9326,235.6115,235.9326,700.0
2022-07-28 12:40:00,242.51,242.53,242.32,242.36,1700.0,235.9423,235.9618,235.7575,235.7964,1700.0
2022-07-28 12:45:00,242.46,242.47,242.35,242.36,1200.0,235.8937,235.9034,235.7867,235.7964,1200.0
2022-07-28 12:50:00,242.31,242.39,242.1,242.39,900.0,235.7477,235.8256,235.5434,235.8256,900.0
2022-07-28 12:55:00,242.34,242.46,242.26,242.39,1700.0,235.7769,235.8937,235.6991,235.8256,1700.0
2022-07-28 13:00:00,242.37,242.47,242.16,242.4,2303.0,235.8061,235.9034,235.6018,235.8353,2303.0
2022-07-28 13:05:00,242.4,242.41,242.21,242.33,4389.0,235.8353,235.845,235.6504,235.7672,4389.0
2022-07-28 13:10:00,242.44,242.53,242.44,242.46,596.0,235.8742,235.9618,235.8742,235.8937,596.0
2022-07-28 13:15:00,242.55,242.55,242.33,242.34,1700.0,235.9812,235.9812,235.7672,235.7769,1700.0
2022-07-28 13:20:00,242.34,242.46,242.25,242.46,801.0,235.7769,235.8937,235.6894,235.8937,801.0
2022-07-28 13:25:00,242.46,243.0,242.45,242.92,1830.0,235.8937,236.4191,235.8839,236.3412,1830.0
2022-07-28 13:30:00,242.9,243.16,242.9,243.16,1600.0,236.3218,236.5747,236.3218,236.5747,1600.0
2022-07-28 13:35:00,243.17,243.54,243.17,243.54,1595.0,236.5845,236.9444,236.5845,236.9444,1595.0
2022-07-28 13:40:00,243.56,243.73,243.54,243.63,1659.0,236.9639,237.1293,236.9444,237.032,1659.0
2022-07-28 13:45:00,243.56,243.73,243.56,243.68,1200.0,236.9639,237.1293,236.9639,237.0806,1200.0
2022-07-28 13:50:00,243.7,243.79,243.6,243.7,2501.0,237.1001,237.1877,237.0028,237.1001,2501.0
2022-07-28 13:55:00,243.81,244.19,243.81,244.08,1454.0,237.2071,237.5768,237.2071,237.4698,1454.0
2022-07-28 14:00:00,243.98,243.98,243.75,243.77,1200.0,237.3725,237.3725,237.1487,237.1682,1200.0
2022-07-28 14:05:00,243.74,243.96,243.62,243.95,1797.0,237.139,237.3531,237.0223,237.3433,1797.0
2022-07-28 14:10:00,243.77,244.08,243.77,244.08,900.0,237.1682,237.4698,237.1682,237.4698,900.0
2022-07-28 14:15:00,244.16,244.3,244.12,244.12,1310.0,237.5476,237.6838,237.5087,237.5087,1310.0
2022-07-28 14:20:00,244.07,244.18,243.98,244.08,600.0,237.4601,237.5671,237.3725,237.4698,600.0
2022-07-28 14:25:00,244.09,244.15,243.96,244.15,1242.0,237.4795,237.5379,237.3531,237.5379,1242.0
2022-07-28 14:30:00,244.2,244.39,244.11,244.34,1600.0,237.5866,237.7714,237.499,237.7228,1600.0
2022-07-28 14:35:00,244.3,244.32,244.25,244.25,600.0,237.6838,237.7033,237.6352,237.6352,600.0
2022-07-28 14:40:00,244.15,244.15,243.85,243.85,1753.0,237.5379,237.5379,237.246,237.246,1753.0
2022-07-28 14:45:00,243.75,244.04,243.74,244.04,1911.0,237.1487,237.4309,237.139,237.4309,1911.0
2022-07-28 14:50:00,244.03,244.03,243.88,243.88,800.0,237.4212,237.4212,237.2752,237.2752,800.0
2022-07-28 14:55:00,243.98,244.08,243.74,243.75,1400.0,237.3725,237.4698,237.139,237.1487,1400.0
2022-07-28 15:00:00,243.79,243.97,243.79,243.95,1100.0,237.1877,237.3628,237.1877,237.3433,1100.0
2022-07-28 15:05:00,243.98,244.04,243.62,243.79,2517.0,237.3725,237.4309,237.0223,237.1877,2517.0
2022-07-28 15:10:00,243.8,243.96,243.79,243.95,1224.0,237.1974,237.3531,237.1877,237.3433,1224.0
2022-07-28 15:15:00,243.94,243.98,243.51,243.81,2028.0,237.3336,237.3725,236.9152,237.2071,2028.0
2022-07-28 15:20:00,243.8,243.95,243.74,243.85,2282.0,237.1974,237.3433,237.139,237.246,2282.0
2022-07-28 15:25:00,243.8,243.93,243.69,243.69,2809.0,237.1974,237.3239,237.0904,237.0904,2809.0
2022-07-28 15:30:00,243.64,243.64,243.33,243.34,3012.0,237.0417,237.0417,236.7401,236.7498,3012.0
2022-07-28 15:35:00,243.34,243.47,243.06,243.47,4750.0,236.7498,236.8763,236.4774,236.8763,4750.0
2022-07-28 15:40:00,243.45,243.45,242.97,243.05,4200.0,236.8569,236.8569,236.3899,236.4677,4200.0
2022-07-28 15:45:00,243.03,243.23,242.79,243.11,4742.0,236.4482,236.6428,236.2147,236.5261,4742.0
2022-07-28 15:50:00,243.21,243.3,242.68,242.9,11504.0,236.6234,236.7109,236.1077,236.3218,11504.0
2022-07-28 15:55:00,242.88,243.22,242.73,243.06,25397.0,236.3023,236.6331,236.1564,236.4774,25397.0
2022-07-29 09:30:00,241.54,241.54,239.22,240.32,9398.0,234.9986,234.9986,232.7414,233.8116,9398.0
2022-07-29 09:35:00,239.91,240.76,239.77,240.59,2515.0,233.4127,234.2397,233.2765,234.0743,2515.0
2022-07-29 09:40:00,241.22,241.79,240.54,241.41,1400.0,234.6873,235.2418,234.0257,234.8721,1400.0
2022-07-29 09:45:00,241.41,241.64,240.76,241.16,1600.0,234.8721,235.0959,234.2397,234.6289,1600.0
2022-07-29 09:50:00,241.31,241.31,240.12,240.35,2081.0,234.7748,234.7748,233.6171,233.8408,2081.0
2022-07-29 09:55:00,240.28,240.59,239.56,240.17,4511.0,233.7727,234.0743,233.0722,233.6657,4511.0
2022-07-29 10:00:00,240.18,240.92,240.17,240.85,5233.0,233.6754,234.3954,233.6657,234.3273,5233.0
2022-07-29 10:05:00,240.86,241.55,240.71,241.55,5451.0,234.337,235.0083,234.1911,235.0083,5451.0
2022-07-29 10:10:00,241.28,241.31,240.57,240.64,10315.0,234.7456,234.7748,234.0549,234.123,10315.0
2022-07-29 10:15:00,240.7,240.88,240.52,240.52,2603.0,234.1813,234.3565,234.0062,234.0062,2603.0
2022-07-29 10:20:00,240.54,241.42,240.25,241.35,6668.0,234.0257,234.8818,233.7435,234.8137,6668.0
2022-07-29 10:25:00,241.13,241.22,240.74,240.78,8010.0,234.5997,234.6873,234.2203,234.2592,8010.0
2022-07-29 10:30:00,240.95,240.99,240.6,240.79,2523.0,234.4246,234.4635,234.0841,234.2689,2523.0
2022-07-29 10:35:00,240.65,240.94,240.49,240.49,5438.0,234.1327,234.4148,233.977,233.977,5438.0
2022-07-29 10:40:00,240.49,240.51,240.36,240.41,1100.0,233.977,233.9965,233.8506,233.8992,1100.0
2022-07-29 10:45:00,240.52,240.71,240.42,240.59,1993.0,234.0062,234.1911,233.9089,234.0743,1993.0
2022-07-29 10:50:00,240.47,240.47,240.23,240.31,3259.0,233.9576,233.9576,233.7241,233.8019,3259.0
2022-07-29 10:55:00,240.28,240.28,239.2,239.2,3853.0,233.7727,233.7727,232.722,232.722,3853.0
2022-07-29 11:00:00,239.29,239.48,239.19,239.48,2022.0,232.8095,232.9944,232.7122,232.9944,2022.0
2022-07-29 11:05:00,239.57,240.17,239.57,240.17,3193.0,233.0819,233.6657,233.0819,233.6657,3193.0
2022-07-29 11:10:00,240.11,240.14,239.87,240.14,1298.0,233.6073,233.6365,233.3738,233.6365,1298.0
2022-07-29 11:15:00,240.23,240.23,239.79,239.88,5760.0,233.7241,233.7241,233.296,233.3836,5760.0
2022-07-29 11:20:00,239.71,239.71,239.3,239.34,1100.0,233.2182,233.2182,232.8193,232.8582,1100.0
2022-07-29 11:25:00,239.15,239.18,238.95,239.18,711.0,232.6733,232.7025,232.4787,232.7025,711.0
2022-07-29 11:30:00,239.17,239.72,239.1,239.72,1592.0,232.6928,233.2279,232.6247,233.2279,1592.0
2022-07-29 11:35:00,239.79,239.98,239.64,239.98,1007.0,233.296,233.4808,233.1501,233.4808,1007.0
2022-07-29 11:40:00,239.95,240.15,239.85,239.94,1195.0,233.4517,233.6462,233.3544,233.4419,1195.0
2022-07-29 11:45:00,239.91,239.96,239.8,239.96,3595.0,233.4127,233.4614,233.3057,233.4614,3595.0
2022-07-29 11:50:00,239.85,239.85,239.52,239.6,7220.0,233.3544,233.3544,233.0333,233.1111,7220.0
2022-07-29 11:55:00,239.39,239.44,239.15,239.26,4821.0,232.9068,232.9555,232.6733,232.7803,4821.0
2022-07-29 12:00:00,239.28,239.39,239.18,239.39,1101.0,232.7998,232.9068,232.7025,232.9068,1101.0
2022-07-29 12:05:00,239.51,239.52,239.33,239.43,2810.0,233.0236,233.0333,232.8484,232.9457,2810.0
2022-07-29 12:10:00,239.7,239.71,239.61,239.61,1792.0,233.2084,233.2182,233.1209,233.1209,1792.0
2022-07-29 12:15:00,239.7,239.75,239.67,239.7,4373.0,233.2084,233.2571,233.1792,233.2084,4373.0
2022-07-29 12:20:00,239.72,239.72,239.55,239.55,957.0,233.2279,233.2279,233.0625,233.0625,957.0
2022-07-29 12:25:00,239.58,239.58,239.44,239.48,938.0,233.0917,233.0917,232.9555,232.9944,938.0
2022-07-29 12:30:00,239.48,239.6,239.26,239.6,4698.0,232.9944,233.1111,232.7803,233.1111,4698.0
2022-07-29 12:35:00,239.65,239.72,239.65,239.72,2000.0,233.1598,233.2279,233.1598,233.2279,2000.0
2022-07-29 12:40:00,239.72,240.04,239.67,240.04,1500.0,233.2279,233.5392,233.1792,233.5392,1500.0
2022-07-29 12:45:00,239.99,239.99,239.9,239.9,200.0,233.4906,233.4906,233.403,233.403,200.0
2022-07-29 12:50:00,240.84,240.89,240.61,240.61,1989.0,234.3176,234.3662,234.0938,234.0938,1989.0
2022-07-29 12:55:00,240.61,240.83,240.4,240.69,2801.0,234.0938,234.3078,233.8895,234.1716,2801.0
2022-07-29 13:00:00,240.45,240.45,239.99,239.99,1345.0,233.9381,233.9381,233.4906,233.4906,1345.0
2022-07-29 13:05:00,239.98,240.22,239.82,239.87,5277.0,233.4808,233.7143,233.3252,233.3738,5277.0
2022-07-29 13:10:00,239.8,239.93,239.8,239.89,1950.0,233.3057,233.4322,233.3057,233.3933,1950.0
2022-07-29 13:15:00,239.96,239.96,239.76,239.83,3406.0,233.4614,233.4614,233.2668,233.3349,3406.0
2022-07-29 13:20:00,239.83,239.83,239.5,239.5,4675.0,233.3349,233.3349,233.0138,233.0138,4675.0
2022-07-29 13:25:00,239.63,239.77,239.3,239.36,2247.0,233.1403,233.2765,232.8193,232.8776,2247.0
2022-07-29 13:30:00,239.6,239.71,239.54,239.7,920.0,233.1111,233.2182,233.0528,233.2084,920.0
2022-07-29 13:35:00,239.82,239.95,239.73,239.95,500.0,233.3252,233.4517,233.2376,233.4517,500.0
2022-07-29 13:40:00,239.84,239.96,239.74,239.84,1203.0,233.3446,233.4614,233.2473,233.3446,1203.0
2022-07-29 13:45:00,239.79,239.83,239.62,239.62,1908.0,233.296,233.3349,233.1306,233.1306,1908.0
2022-07-29 13:50:00,239.76,239.89,239.72,239.89,700.0,233.2668,233.3933,233.2279,233.3933,700.0
2022-07-29 13:55:00,239.78,239.84,239.71,239.71,1837.0,233.2863,233.3446,233.2182,233.2182,1837.0
2022-07-29 14:00:00,239.8,239.82,239.66,239.7,3132.0,233.3057,233.3252,233.1695,233.2084,3132.0
2022-07-29 14:05:00,239.63,239.74,239.62,239.66,1900.0,233.1403,233.2473,233.1306,233.1695,1900.0
2022-07-29 14:10:00,239.7,239.81,239.7,239.81,884.0,233.2084,233.3154,233.2084,233.3154,884.0
2022-07-29 14:15:00,239.89,240.06,239.77,240.06,923.0,233.3933,233.5587,233.2765,233.5587,923.0
2022-07-29 14:20:00,239.93,239.93,239.62,239.62,2637.0,233.4322,233.4322,233.1306,233.1306,2637.0
2022-07-29 14:25:00,239.58,239.74,239.57,239.74,1241.0,233.0917,233.2473,233.0819,233.2473,1241.0
2022-07-29 14:30:00,239.89,239.94,239.82,239.82,1100.0,233.3933,233.4419,233.3252,233.3252,1100.0
2022-07-29 14:35:00,239.92,240.03,239.84,239.84,2914.0,233.4225,233.5295,233.3446,233.3446,2914.0
2022-07-29 14:40:00,239.75,239.75,239.3,239.52,2691.0,233.2571,233.2571,232.8193,233.0333,2691.0
2022-07-29 14:45:00,239.4,239.58,239.27,239.52,2068.0,232.9165,233.0917,232.7901,233.0333,2068.0
2022-07-29 14:50:00,239.54,239.69,239.53,239.61,817.0,233.0528,233.1987,233.043,233.1209,817.0
2022-07-29 14:55:00,239.73,239.82,239.66,239.82,1813.0,233.2376,233.3252,233.1695,233.3252,1813.0
2022-07-29 15:00:00,239.87,240.26,239.86,240.22,1968.0,233.3738,233.7533,233.3641,233.7143,1968.0
2022-07-29 15:05:00,240.22,240.22,239.84,239.84,4210.0,233.7143,233.7143,233.3446,233.3446,4210.0
2022-07-29 15:10:00,239.93,240.17,239.86,240.0,3176.0,233.4322,233.6657,233.3641,233.5003,3176.0
2022-07-29 15:15:00,240.0,240.08,239.89,240.08,2823.0,233.5003,233.5781,233.3933,233.5781,2823.0
2022-07-29 15:20:00,240.15,240.42,240.05,240.39,3365.0,233.6462,233.9089,233.5489,233.8797,3365.0
2022-07-29 15:25:00,240.34,240.39,240.15,240.18,6623.0,233.8311,233.8797,233.6462,233.6754,6623.0
2022-07-29 15:30:00,240.17,240.59,240.1,240.59,5907.0,233.6657,234.0743,233.5976,234.0743,5907.0
2022-07-29 15:35:00,240.7,240.7,240.13,240.16,10748.0,234.1813,234.1813,233.6268,233.656,10748.0
2022-07-29 15:40:00,240.0,240.59,240.0,240.53,3444.0,233.5003,234.0743,233.5003,234.0159,3444.0
2022-07-29 15:45:00,240.48,240.83,240.45,240.63,5252.0,233.9673,234.3078,233.9381,234.1132,5252.0
2022-07-29 15:50:00,240.73,240.83,240.31,240.52,14059.0,234.2105,234.3078,233.8019,234.0062,14059.0
2022-07-29 15:55:00,240.45,240.6,240.3,240.53,25923.0,233.9381,234.0841,233.7922,234.0159,25923.0
2022-08-01 09:30:00,238.59,239.85,238.59,239.85,3344.0,232.1285,233.3544,232.1285,233.3544,3344.0
2022-08-01 09:35:00,239.11,239.32,239.11,239.32,430.0,232.6344,232.8387,232.6344,232.8387,430.0
2022-08-01 09:40:00,239.64,240.27,239.64,240.05,1900.0,233.1501,233.763,233.1501,233.5489,1900.0
2022-08-01 09:45:00,240.06,240.89,240.06,240.67,2000.0,233.5587,234.3662,233.5587,234.1522,2000.0
2022-08-01 09:50:00,240.23,241.19,240.23,241.19,1000.0,233.7241,234.6581,233.7241,234.6581,1000.0
2022-08-01 09:55:00,241.19,241.19,240.1,240.37,2708.0,234.6581,234.6581,233.5976,233.8603,2708.0
2022-08-01 10:00:00,240.01,240.8,239.65,240.37,3143.0,233.51,234.2786,233.1598,233.8603,3143.0
2022-08-01 10:05:00,240.06,240.72,240.06,240.72,2860.0,233.5587,234.2008,233.5587,234.2008,2860.0
2022-08-01 10:10:00,241.04,241.04,240.1,240.1,1800.0,234.5121,234.5121,233.5976,233.5976,1800.0
2022-08-01 10:15:00,240.15,240.31,238.94,239.34,2838.0,233.6462,233.8019,232.469,232.8582,2838.0
2022-08-01 10:20:00,239.24,240.02,239.17,240.02,1975.0,232.7609,233.5198,232.6928,233.5198,1975.0
2022-08-01 10:25:00,239.66,239.66,238.84,238.95,1900.0,233.1695,233.1695,232.3717,232.4787,1900.0
2022-08-01 10:30:00,239.08,239.11,238.69,238.74,2551.0,232.6052,232.6344,232.2258,232.2744,2551.0
2022-08-01 10:35:00,238.53,239.15,238.53,238.91,4929.0,232.0701,232.6733,232.0701,232.4398,4929.0
2022-08-01 10:40:00,238.91,239.06,238.71,239.0,1865.0,232.4398,232.5858,232.2452,232.5274,1865.0
2022-08-01 10:45:00,239.12,239.47,239.06,239.19,9592.0,232.6441,232.9847,232.5858,232.7122,9592.0
2022-08-01 10:50:00,239.32,239.72,239.24,239.57,2246.0,232.8387,233.2279,232.7609,233.0819,2246.0
2022-08-01 10:55:00,239.43,239.68,239.28,239.68,1500.0,232.9457,233.189,232.7998,233.189,1500.0
2022-08-01 11:00:00,239.57,239.57,239.18,239.39,700.0,233.0819,233.0819,232.7025,232.9068,700.0
2022-08-01 11:05:00,239.45,239.72,239.45,239.71,900.0,232.9652,233.2279,232.9652,233.2182,900.0
2022-08-01 11:10:00,239.58,239.89,239.58,239.7,850.0,233.0917,233.3933,233.0917,233.2084,850.0
2022-08-01 11:15:00,239.74,239.74,239.39,239.48,2101.0,233.2473,233.2473,232.9068,232.9944,2101.0
2022-08-01 11:20:00,239.61,240.25,239.61,240.12,1004.0,233.1209,233.7435,233.1209,233.6171,1004.0
2022-08-01 11:25:00,240.0,240.08,239.9,240.04,1872.0,233.5003,233.5781,233.403,233.5392,1872.0
2022-08-01 11:30:00,239.97,239.97,239.56,239.58,700.0,233.4711,233.4711,233.0722,233.0917,700.0
2022-08-01 11:35:00,239.59,239.6,239.45,239.55,902.0,233.1014,233.1111,232.9652,233.0625,902.0
2022-08-01 11:40:00,239.6,239.85,239.6,239.85,701.0,233.1111,233.3544,233.1111,233.3544,701.0
2022-08-01 11:45:00,239.98,240.08,239.89,240.0,2741.0,233.4808,233.5781,233.3933,233.5003,2741.0
2022-08-01 11:50:00,240.0,240.15,239.68,239.84,1503.0,233.5003,233.6462,233.189,233.3446,1503.0
2022-08-01 11:55:00,239.73,239.76,239.61,239.66,800.0,233.2376,233.2668,233.1209,233.1695,800.0
2022-08-01 12:00:00,239.58,239.58,239.58,239.58,100.0,233.0917,233.0917,233.0917,233.0917,100.0
2022-08-01 12:05:00,239.45,239.69,239.02,239.02,5400.0,232.9652,233.1987,232.5468,232.5468,5400.0
2022-08-01 12:10:00,239.0,239.11,238.71,238.71,3343.0,232.5274,232.6344,232.2452,232.2452,3343.0
2022-08-01 12:15:00,238.87,238.87,238.87,238.87,100.0,232.4009,232.4009,232.4009,232.4009,100.0
2022-08-01 12:20:00,239.0,239.16,238.89,239.0,1651.0,232.5274,232.683,232.4204,232.5274,1651.0
2022-08-01 12:25:00,238.95,239.22,238.85,239.0,1900.0,232.4787,232.7414,232.3814,232.5274,1900.0
2022-08-01 12:30:00,239.0,239.07,238.88,238.89,2400.0,232.5274,232.5955,232.4106,232.4204,2400.0
2022-08-01 12:35:00,239.0,239.19,238.87,238.87,2500.0,232.5274,232.7122,232.4009,232.4009,2500.0
2022-08-01 12:40:00,238.88,239.0,238.77,239.0,427.0,232.4106,232.5274,232.3036,232.5274,427.0
2022-08-01 12:45:00,239.01,239.11,238.89,238.97,1400.0,232.5371,232.6344,232.4204,232.4982,1400.0
2022-08-01 12:50:00,239.06,239.06,238.72,238.72,700.0,232.5858,232.5858,232.255,232.255,700.0
2022-08-01 12:55:00,238.79,238.79,238.65,238.69,614.0,232.3231,232.3231,232.1869,232.2258,614.0
2022-08-01 13:00:00,238.89,238.94,238.52,238.52,2048.0,232.4204,232.469,232.0604,232.0604,2048.0
2022-08-01 13:05:00,238.65,239.01,238.65,239.01,502.0,232.1869,232.5371,232.1869,232.5371,502.0
2022-08-01 13:10:00,238.95,239.09,238.87,239.01,1000.0,232.4787,232.6149,232.4009,232.5371,1000.0
2022-08-01 13:15:00,239.05,239.05,238.76,238.81,705.0,232.576,232.576,232.2939,232.3425,705.0
2022-08-01 13:20:00,238.68,238.87,238.65,238.87,393.0,232.216,232.4009,232.1869,232.4009,393.0
2022-08-01 13:25:00,238.79,238.79,238.44,238.44,927.0,232.3231,232.3231,231.9825,231.9825,927.0
2022-08-01 13:30:00,238.39,238.47,238.19,238.2,948.0,231.9339,232.0117,231.7393,231.749,948.0
2022-08-01 13:35:00,238.45,238.52,238.43,238.52,300.0,231.9923,232.0604,231.9728,232.0604,300.0
2022-08-01 13:40:00,238.5,238.61,238.33,238.48,2536.0,232.0409,232.1479,231.8755,232.0215,2536.0
2022-08-01 13:45:00,238.32,238.32,238.02,238.21,3035.0,231.8658,231.8658,231.5739,231.7588,3035.0
2022-08-01 13:50:00,238.19,238.31,238.03,238.31,1146.0,231.7393,231.8561,231.5837,231.8561,1146.0
2022-08-01 13:55:00,238.27,238.39,238.27,238.39,1999.0,231.8172,231.9339,231.8172,231.9339,1999.0
2022-08-01 14:00:00,238.3,238.42,237.77,237.98,2041.0,231.8463,231.9631,231.3307,231.535,2041.0
2022-08-01 14:05:00,237.8,237.81,237.66,237.74,900.0,231.3599,231.3696,231.2237,231.3015,900.0
2022-08-01 14:10:00,237.69,237.9,237.61,237.9,1924.0,231.2529,231.4572,231.175,231.4572,1924.0
2022-08-01 14:15:00,237.91,237.91,237.29,237.29,1738.0,231.4669,231.4669,230.8637,230.8637,1738.0
2022-08-01 14:20:00,237.38,237.5,237.1,237.5,3807.0,230.9513,231.068,230.6788,231.068,3807.0
2022-08-01 14:25:00,237.49,237.49,237.27,237.43,1483.0,231.0583,231.0583,230.8442,230.9999,1483.0
2022-08-01 14:30:00,237.33,237.96,237.33,237.75,700.0,230.9026,231.5155,230.9026,231.3112,700.0
2022-08-01 14:35:00,237.99,238.15,237.92,238.08,600.0,231.5447,231.7004,231.4766,231.6323,600.0
2022-08-01 14:40:00,238.02,238.04,237.78,237.78,2641.0,231.5739,231.5934,231.3404,231.3404,2641.0
2022-08-01 14:45:00,237.78,237.89,237.69,237.78,2200.0,231.3404,231.4474,231.2529,231.3404,2200.0
2022-08-01 14:50:00,237.62,238.06,237.54,237.97,1200.0,231.1848,231.6128,231.1069,231.5253,1200.0
2022-08-01 14:55:00,238.07,238.41,238.07,238.37,1100.0,231.6226,231.9534,231.6226,231.9144,1100.0
2022-08-01 15:00:00,238.35,238.47,238.25,238.39,800.0,231.895,232.0117,231.7977,231.9339,800.0
2022-08-01 15:05:00,238.31,238.67,238.31,238.64,1200.0,231.8561,232.2063,231.8561,232.1771,1200.0
2022-08-01 15:10:00,238.65,238.67,238.48,238.67,1270.0,232.1869,232.2063,232.0215,232.2063,1270.0
2022-08-01 15:15:00,238.71,238.81,238.59,238.81,500.0,232.2452,232.3425,232.1285,232.3425,500.0
2022-08-01 15:20:00,238.71,238.88,238.59,238.88,2231.0,232.2452,232.4106,232.1285,232.4106,2231.0
2022-08-01 15:25:00,238.63,238.67,238.54,238.66,1000.0,232.1674,232.2063,232.0798,232.1966,1000.0
2022-08-01 15:30:00,238.67,238.84,238.55,238.84,2348.0,232.2063,232.3717,232.0896,232.3717,2348.0
2022-08-01 15:35:00,238.9,239.0,238.76,238.88,900.0,232.4301,232.5274,232.2939,232.4106,900.0
2022-08-01 15:40:00,238.9,239.31,238.9,238.99,4763.0,232.4301,232.829,232.4301,232.5177,4763.0
2022-08-01 15:45:00,239.02,239.34,238.97,239.21,5152.0,232.5468,232.8582,232.4982,232.7317,5152.0
2022-08-01 15:50:00,239.84,239.92,238.88,239.16,10044.0,233.3446,233.4225,232.4106,232.683,10044.0
2022-08-01 15:55:00,239.06,239.31,238.86,239.11,22111.0,232.5858,232.829,232.3912,232.6344,22111.0
2022-08-02 09:30:00,238.46,239.68,238.13,239.68,5975.0,232.002,233.189,231.6809,233.189,5975.0
2022-08-02 09:35:00,241.05,241.05,238.53,238.53,616.0,234.5219,234.5219,232.0701,232.0701,616.0
2022-08-02 09:40:00,238.55,238.96,238.16,238.68,1000.0,232.0896,232.4885,231.7101,232.216,1000.0
2022-08-02 09:45:00,238.4,239.18,238.4,239.11,1510.0,231.9436,232.7025,231.9436,232.6344,1510.0
2022-08-02 09:50:00,239.16,239.31,238.69,239.12,1842.0,232.683,232.829,232.2258,232.6441,1842.0
2022-08-02 09:55:00,238.79,239.15,238.79,239.15,850.0,232.3231,232.6733,232.3231,232.6733,850.0
2022-08-02 10:00:00,239.21,239.21,238.98,239.16,1105.0,232.7317,232.7317,232.5079,232.683,1105.0
2022-08-02 10:05:00,238.96,239.44,238.76,238.76,4002.0,232.4885,232.9555,232.2939,232.2939,4002.0
2022-08-02 10:10:00,238.28,239.1,238.24,238.82,4500.0,231.8269,232.6247,231.788,232.3523,4500.0
2022-08-02 10:15:00,239.0,239.41,238.94,239.4,9343.0,232.5274,232.9263,232.469,232.9165,9343.0
2022-08-02 10:20:00,239.5,239.5,239.34,239.37,500.0,233.0138,233.0138,232.8582,232.8874,500.0
2022-08-02 10:25:00,239.37,240.02,239.28,240.02,1322.0,232.8874,233.5198,232.7998,233.5198,1322.0
2022-08-02 10:30:00,240.38,240.62,240.26,240.37,1900.0,233.87,234.1035,233.7533,233.8603,1900.0
2022-08-02 10:35:00,240.59,240.69,240.42,240.48,1980.0,234.0743,234.1716,233.9089,233.9673,1980.0
2022-08-02 10:40:00,240.36,240.69,240.35,240.58,1714.0,233.8506,234.1716,233.8408,234.0646,1714.0
2022-08-02 10:45:00,240.49,240.49,240.41,240.41,404.0,233.977,233.977,233.8992,233.8992,404.0
2022-08-02 10:50:00,240.52,240.87,240.45,240.87,1255.0,234.0062,234.3467,233.9381,234.3467,1255.0
2022-08-02 10:55:00,240.85,240.85,240.32,240.32,700.0,234.3273,234.3273,233.8116,233.8116,700.0
2022-08-02 11:00:00,240.4,240.55,240.21,240.21,5183.0,233.8895,234.0354,233.7046,233.7046,5183.0
2022-08-02 11:05:00,240.17,240.19,239.58,239.75,1000.0,233.6657,233.6852,233.0917,233.2571,1000.0
2022-08-02 11:10:00,239.83,239.96,239.81,239.96,1142.0,233.3349,233.4614,233.3154,233.4614,1142.0
2022-08-02 11:15:00,239.8,239.9,239.67,239.77,1418.0,233.3057,233.403,233.1792,233.2765,1418.0
2022-08-02 11:20:00,239.68,239.68,239.53,239.53,200.0,233.189,233.189,233.043,233.043,200.0
2022-08-02 11:25:00,239.65,239.95,239.65,239.92,593.0,233.1598,233.4517,233.1598,233.4225,593.0
2022-08-02 11:30:00,239.92,239.92,239.65,239.83,2136.0,233.4225,233.4225,233.1598,233.3349,2136.0
2022-08-02 11:35:00,239.92,240.29,239.92,239.96,4642.0,233.4225,233.7824,233.4225,233.4614,4642.0
2022-08-02 11:40:00,240.02,240.02,239.94,239.94,300.0,233.5198,233.5198,233.4419,233.4419,300.0
2022-08-02 11:45:00,240.01,240.01,239.99,240.0,300.0,233.51,233.51,233.4906,233.5003,300.0
2022-08-02 11:50:00,239.96,240.42,239.96,240.42,5917.0,233.4614,233.9089,233.4614,233.9089,5917.0
2022-08-02 11:55:00,240.42,240.7,240.42,240.68,2244.0,233.9089,234.1813,233.9089,234.1619,2244.0
2022-08-02 12:00:00,240.69,240.81,240.68,240.76,400.0,234.1716,234.2884,234.1619,234.2397,400.0
2022-08-02 12:05:00,240.58,240.83,240.5,240.58,2032.0,234.0646,234.3078,233.9868,234.0646,2032.0
2022-08-02 12:10:00,240.58,240.58,240.58,240.58,0.0,234.0646,234.0646,234.0646,234.0646,0.0
2022-08-02 12:15:00,240.79,241.05,240.79,241.05,506.0,234.2689,234.5219,234.2689,234.5219,506.0
2022-08-02 12:20:00,241.1,241.2,240.95,241.2,2088.0,234.5705,234.6678,234.4246,234.6678,2088.0
2022-08-02 12:25:00,241.35,241.37,241.28,241.37,525.0,234.8137,234.8332,234.7456,234.8332,525.0
2022-08-02 12:30:00,241.41,241.59,241.41,241.59,700.0,234.8721,235.0472,234.8721,235.0472,700.0
2022-08-02 12:35:00,241.67,241.95,241.62,241.95,987.0,235.1251,235.3975,235.0764,235.3975,987.0
2022-08-02 12:40:00,241.96,242.34,241.95,242.27,754.0,235.4072,235.7769,235.3975,235.7088,754.0
2022-08-02 12:45:00,242.22,242.23,242.06,242.22,1556.0,235.6602,235.6699,235.5045,235.6602,1556.0
2022-08-02 12:50:00,242.31,242.38,242.31,242.34,616.0,235.7477,235.8158,235.7477,235.7769,616.0
2022-08-02 12:55:00,242.43,242.43,242.13,242.13,600.0,235.8645,235.8645,235.5726,235.5726,600.0
2022-08-02 13:00:00,242.09,242.09,241.84,241.92,800.0,235.5337,235.5337,235.2905,235.3683,800.0
2022-08-02 13:05:00,241.75,241.79,241.51,241.79,1300.0,235.2029,235.2418,234.9694,235.2418,1300.0
2022-08-02 13:10:00,241.8,241.8,241.54,241.54,900.0,235.2516,235.2516,234.9986,234.9986,900.0
2022-08-02 13:15:00,241.64,241.72,241.62,241.7,1476.0,235.0959,235.1737,235.0764,235.1543,1476.0
2022-08-02 13:20:00,241.68,241.69,241.53,241.69,2209.0,235.1348,235.1445,234.9889,235.1445,2209.0
2022-08-02 13:25:00,241.71,241.71,241.64,241.65,300.0,235.164,235.164,235.0959,235.1056,300.0
2022-08-02 13:30:00,241.55,241.55,241.08,241.22,1801.0,235.0083,235.0083,234.5511,234.6873,1801.0
2022-08-02 13:35:00,241.02,241.05,240.82,240.82,1020.0,234.4927,234.5219,234.2981,234.2981,1020.0
2022-08-02 13:40:00,240.66,240.84,240.66,240.81,700.0,234.1424,234.3176,234.1424,234.2884,700.0
2022-08-02 13:45:00,240.89,240.94,240.65,240.71,1729.0,234.3662,234.4148,234.1327,234.1911,1729.0
2022-08-02 13:50:00,240.56,240.99,240.56,240.99,1000.0,234.0451,234.4635,234.0451,234.4635,1000.0
2022-08-02 13:55:00,240.89,240.95,240.75,240.95,1384.0,234.3662,234.4246,234.23,234.4246,1384.0
2022-08-02 14:00:00,240.92,241.07,240.89,240.93,1600.0,234.3954,234.5413,234.3662,234.4051,1600.0
2022-08-02 14:05:00,241.08,241.37,241.0,241.28,1800.0,234.5511,234.8332,234.4732,234.7456,1800.0
2022-08-02 14:10:00,241.23,241.24,240.67,240.94,2677.0,234.697,234.7067,234.1522,234.4148,2677.0
2022-08-02 14:15:00,240.94,240.95,240.55,240.55,1808.0,234.4148,234.4246,234.0354,234.0354,1808.0
2022-08-02 14:20:00,240.74,240.98,240.6,240.84,1900.0,234.2203,234.4538,234.0841,234.3176,1900.0
2022-08-02 14:25:00,240.96,241.07,240.81,240.98,1301.0,234.4343,234.5413,234.2884,234.4538,1301.0
2022-08-02 14:30:00,240.91,241.02,240.8,241.01,2781.0,234.3857,234.4927,234.2786,234.4829,2781.0
2022-08-02 14:35:00,240.94,240.94,240.34,240.7,4481.0,234.4148,234.4148,233.8311,234.1813,4481.0
2022-08-02 14:40:00,240.78,240.82,240.61,240.61,1831.0,234.2592,234.2981,234.0938,234.0938,1831.0
2022-08-02 14:45:00,240.51,240.54,240.11,240.42,2475.0,233.9965,234.0257,233.6073,233.9089,2475.0
2022-08-02 14:50:00,240.43,240.48,240.11,240.11,2696.0,233.9187,233.9673,233.6073,233.6073,2696.0
2022-08-02 14:55:00,240.1,240.14,239.87,240.06,2761.0,233.5976,233.6365,233.3738,233.5587,2761.0
2022-08-02 15:00:00,240.21,240.58,240.19,240.2,1940.0,233.7046,234.0646,233.6852,233.6949,1940.0
2022-08-02 15:05:00,240.14,240.28,239.92,239.92,3209.0,233.6365,233.7727,233.4225,233.4225,3209.0
2022-08-02 15:10:00,239.88,239.91,239.59,239.72,3234.0,233.3836,233.4127,233.1014,233.2279,3234.0
2022-08-02 15:15:00,239.84,239.84,239.21,239.33,3654.0,233.3446,233.3446,232.7317,232.8484,3654.0
2022-08-02 15:20:00,239.22,239.61,239.15,239.61,3403.0,232.7414,233.1209,232.6733,233.1209,3403.0
2022-08-02 15:25:00,239.55,240.01,239.55,240.01,3241.0,233.0625,233.51,233.0625,233.51,3241.0
2022-08-02 15:30:00,239.94,240.0,239.81,239.86,5695.0,233.4419,233.5003,233.3154,233.3641,5695.0
2022-08-02 15:35:00,239.92,240.05,239.7,239.85,4515.0,233.4225,233.5489,233.2084,233.3544,4515.0
2022-08-02 15:40:00,239.86,239.89,239.54,239.67,8485.0,233.3641,233.3933,233.0528,233.1792,8485.0
2022-08-02 15:45:00,239.72,239.9,239.6,239.62,7745.0,233.2279,233.403,233.1111,233.1306,7745.0
2022-08-02 15:50:00,239.67,239.71,239.3,239.34,16967.0,233.1792,233.2182,232.8193,232.8582,16967.0
2022-08-02 15:55:00,239.34,239.38,239.03,239.31,41260.0,232.8582,232.8971,232.5566,232.829,41260.0
2022-08-03 09:30:00,240.72,241.41,240.54,240.54,4160.0,234.2008,234.8721,234.0257,234.0257,4160.0
2022-08-03 09:35:00,239.94,240.41,239.5,239.74,1010.0,233.4419,233.8992,233.0138,233.2473,1010.0
2022-08-03 09:40:00,239.14,239.34,239.14,239.14,300.0,232.6636,232.8582,232.6636,232.6636,300.0
2022-08-03 09:45:00,239.03,239.05,238.23,238.5,3900.0,232.5566,232.576,231.7782,232.0409,3900.0
2022-08-03 09:50:00,238.37,238.69,238.2,238.5,3871.0,231.9144,232.2258,231.749,232.0409,3871.0
2022-08-03 09:55:00,238.37,239.19,238.37,239.19,6478.0,231.9144,232.7122,231.9144,232.7122,6478.0
2022-08-03 10:00:00,239.05,239.32,238.9,239.32,600.0,232.576,232.8387,232.4301,232.8387,600.0
2022-08-03 10:05:00,240.08,240.5,240.06,240.09,1613.0,233.5781,233.9868,233.5587,233.5879,1613.0
2022-08-03 10:10:00,240.46,240.51,239.71,239.71,1300.0,233.9478,233.9965,233.2182,233.2182,1300.0
2022-08-03 10:15:00,239.77,239.77,238.96,238.96,897.0,233.2765,233.2765,232.4885,232.4885,897.0
2022-08-03 10:20:00,239.16,239.44,239.04,239.04,2016.0,232.683,232.9555,232.5663,232.5663,2016.0
2022-08-03 10:25:00,239.29,239.38,239.24,239.25,602.0,232.8095,232.8971,232.7609,232.7706,602.0
2022-08-03 10:30:00,239.39,239.39,238.7,238.7,1745.0,232.9068,232.9068,232.2355,232.2355,1745.0
2022-08-03 10:35:00,238.72,239.12,238.53,238.8,1131.0,232.255,232.6441,232.0701,232.3328,1131.0
2022-08-03 10:40:00,238.7,238.99,238.45,238.99,1167.0,232.2355,232.5177,231.9923,232.5177,1167.0
2022-08-03 10:45:00,238.99,239.37,238.98,239.34,851.0,232.5177,232.8874,232.5079,232.8582,851.0
2022-08-03 10:50:00,239.6,239.6,239.13,239.24,1385.0,233.1111,233.1111,232.6539,232.7609,1385.0
2022-08-03 10:55:00,239.39,239.5,239.1,239.27,1901.0,232.9068,233.0138,232.6247,232.7901,1901.0
2022-08-03 11:00:00,239.4,239.71,239.4,239.71,1100.0,232.9165,233.2182,232.9165,233.2182,1100.0
2022-08-03 11:05:00,239.94,240.06,239.93,240.06,605.0,233.4419,233.5587,233.4322,233.5587,605.0
2022-08-03 11:10:00,239.99,240.11,239.81,240.09,2378.0,233.4906,233.6073,233.3154,233.5879,2378.0
2022-08-03 11:15:00,240.05,240.11,239.79,239.79,500.0,233.5489,233.6073,233.296,233.296,500.0
2022-08-03 11:20:00,239.73,239.86,239.55,239.66,1900.0,233.2376,233.3641,233.0625,233.1695,1900.0
2022-08-03 11:25:00,239.92,240.24,239.92,240.19,824.0,233.4225,233.7338,233.4225,233.6852,824.0
2022-08-03 11:30:00,240.17,240.17,239.82,239.98,1765.0,233.6657,233.6657,233.3252,233.4808,1765.0
2022-08-03 11:35:00,240.05,240.05,240.05,240.05,100.0,233.5489,233.5489,233.5489,233.5489,100.0
2022-08-03 11:40:00,240.05,240.09,240.01,240.09,967.0,233.5489,233.5879,233.51,233.5879,967.0
2022-08-03 11:45:00,240.11,240.27,240.09,240.19,600.0,233.6073,233.763,233.5879,233.6852,600.0
2022-08-03 11:50:00,240.18,240.22,239.83,240.08,2658.0,233.6754,233.7143,233.3349,233.5781,2658.0
2022-08-03 11:55:00,240.21,240.44,240.17,240.42,967.0,233.7046,233.9284,233.6657,233.9089,967.0
2022-08-03 12:00:00,240.35,240.5,240.23,240.5,2197.0,233.8408,233.9868,233.7241,233.9868,2197.0
2022-08-03 12:05:00,240.48,240.48,240.42,240.42,707.0,233.9673,233.9673,233.9089,233.9089,707.0
2022-08-03 12:10:00,240.34,240.37,240.25,240.26,1224.0,233.8311,233.8603,233.7435,233.7533,1224.0
2022-08-03 12:15:00,240.22,240.22,239.57,239.57,3761.0,233.7143,233.7143,233.0819,233.0819,3761.0
2022-08-03 12:20:00,239.84,240.1,239.78,239.79,1100.0,233.3446,233.5976,233.2863,233.296,1100.0
2022-08-03 12:25:00,239.92,240.09,239.89,239.92,1659.0,233.4225,233.5879,233.3933,233.4225,1659.0
2022-08-03 12:30:00,240.08,240.27,239.95,240.27,2600.0,233.5781,233.763,233.4517,233.763,2600.0
2022-08-03 12:35:00,240.79,240.79,240.6,240.6,400.0,234.2689,234.2689,234.0841,234.0841,400.0
2022-08-03 12:40:00,240.52,240.56,240.4,240.56,1115.0,234.0062,234.0451,233.8895,234.0451,1115.0
2022-08-03 12:45:00,240.36,240.67,240.36,240.67,300.0,233.8506,234.1522,233.8506,234.1522,300.0
2022-08-03 12:50:00,240.57,240.64,240.47,240.57,500.0,234.0549,234.123,233.9576,234.0549,500.0
2022-08-03 12:55:00,240.94,240.94,240.94,240.94,100.0,234.4148,234.4148,234.4148,234.4148,100.0
2022-08-03 13:00:00,241.14,241.35,241.11,241.24,1505.0,234.6094,234.8137,234.5802,234.7067,1505.0
2022-08-03 13:05:00,241.48,241.68,241.37,241.68,1779.0,234.9402,235.1348,234.8332,235.1348,1779.0
2022-08-03 13:10:00,241.48,241.52,241.38,241.52,539.0,234.9402,234.9791,234.8429,234.9791,539.0
2022-08-03 13:15:00,241.49,241.59,241.46,241.46,709.0,234.9499,235.0472,234.9208,234.9208,709.0
2022-08-03 13:20:00,241.42,241.58,241.2,241.58,1554.0,234.8818,235.0375,234.6678,235.0375,1554.0
2022-08-03 13:25:00,241.58,241.58,241.58,241.58,0.0,235.0375,235.0375,235.0375,235.0375,0.0
2022-08-03 13:30:00,241.56,241.58,241.35,241.35,782.0,235.0181,235.0375,234.8137,234.8137,782.0
2022-08-03 13:35:00,241.28,241.28,240.76,240.76,1000.0,234.7456,234.7456,234.2397,234.2397,1000.0
2022-08-03 13:40:00,240.93,240.93,240.9,240.9,300.0,234.4051,234.4051,234.3759,234.3759,300.0
2022-08-03 13:45:00,241.09,241.09,240.91,240.91,300.0,234.5608,234.5608,234.3857,234.3857,300.0
2022-08-03 13:50:00,240.82,240.82,240.76,240.81,408.0,234.2981,234.2981,234.2397,234.2884,408.0
2022-08-03 13:55:00,240.82,240.94,240.78,240.78,1142.0,234.2981,234.4148,234.2592,234.2592,1142.0
2022-08-03 14:00:00,240.67,240.67,240.37,240.37,878.0,234.1522,234.1522,233.8603,233.8603,878.0
2022-08-03 14:05:00,240.56,240.56,240.36,240.39,1200.0,234.0451,234.0451,233.8506,233.8797,1200.0
2022-08-03 14:10:00,240.52,240.65,240.52,240.57,600.0,234.0062,234.1327,234.0062,234.0549,600.0
2022-08-03 14:15:00,240.67,240.88,240.67,240.88,400.0,234.1522,234.3565,234.1522,234.3565,400.0
2022-08-03 14:20:00,240.84,240.85,240.39,240.39,2137.0,234.3176,234.3273,233.8797,233.8797,2137.0
2022-08-03 14:25:00,240.43,240.55,240.43,240.44,2229.0,233.9187,234.0354,233.9187,233.9284,2229.0
2022-08-03 14:30:00,240.38,240.55,240.27,240.37,2345.0,233.87,234.0354,233.763,233.8603,2345.0
2022-08-03 14:35:00,240.43,240.43,240.3,240.31,1290.0,233.9187,233.9187,233.7922,233.8019,1290.0
2022-08-03 14:40:00,240.23,240.26,240.05,240.05,800.0,233.7241,233.7533,233.5489,233.5489,800.0
2022-08-03 14:45:00,240.07,240.54,240.07,240.45,1000.0,233.5684,234.0257,233.5684,233.9381,1000.0
2022-08-03 14:50:00,240.38,240.51,240.38,240.43,1219.0,233.87,233.9965,233.87,233.9187,1219.0
2022-08-03 14:55:00,240.36,240.57,240.24,240.24,1309.0,233.8506,234.0549,233.7338,233.7338,1309.0
2022-08-03 15:00:00,240.35,240.58,240.33,240.33,3519.0,233.8408,234.0646,233.8214,233.8214,3519.0
2022-08-03 15:05:00,240.46,240.46,240.23,240.23,2331.0,233.9478,233.9478,233.7241,233.7241,2331.0
2022-08-03 15:10:00,240.1,240.28,240.03,240.2,1699.0,233.5976,233.7727,233.5295,233.6949,1699.0
2022-08-03 15:15:00,240.11,240.21,240.11,240.21,717.0,233.6073,233.7046,233.6073,233.7046,717.0
2022-08-03 15:20:00,240.13,240.21,240.04,240.21,1530.0,233.6268,233.7046,233.5392,233.7046,1530.0
2022-08-03 15:25:00,240.18,240.18,239.96,240.18,1600.0,233.6754,233.6754,233.4614,233.6754,1600.0
2022-08-03 15:30:00,240.16,240.31,240.13,240.14,3909.0,233.656,233.8019,233.6268,233.6365,3909.0
2022-08-03 15:35:00,240.13,240.28,240.05,240.13,3023.0,233.6268,233.7727,233.5489,233.6268,3023.0
2022-08-03 15:40:00,240.1,240.62,240.06,240.62,5504.0,233.5976,234.1035,233.5587,234.1035,5504.0
2022-08-03 15:45:00,240.47,240.49,240.18,240.23,5740.0,233.9576,233.977,233.6754,233.7241,5740.0
2022-08-03 15:50:00,240.37,240.49,240.06,240.15,11596.0,233.8603,233.977,233.5587,233.6462,11596.0
2022-08-03 15:55:00,240.11,240.11,239.47,239.64,34672.0,233.6073,233.6073,232.9847,233.1501,34672.0
2022-08-04 09:30:00,239.6,239.99,238.88,238.89,5968.0,233.1111,233.4906,232.4106,232.4204,5968.0
2022-08-04 09:35:00,239.01,239.79,239.0,239.03,1565.0,232.5371,233.296,232.5274,232.5566,1565.0
2022-08-04 09:40:00,239.28,239.39,238.74,239.14,2284.0,232.7998,232.9068,232.2744,232.6636,2284.0
2022-08-04 09:45:00,238.97,239.25,238.38,239.25,1000.0,232.4982,232.7706,231.9242,232.7706,1000.0
2022-08-04 09:50:00,238.68,239.09,238.65,239.09,1300.0,232.216,232.6149,232.1869,232.6149,1300.0
2022-08-04 09:55:00,239.15,239.57,239.1,239.13,1400.0,232.6733,233.0819,232.6247,232.6539,1400.0
2022-08-04 10:00:00,239.06,239.78,239.04,239.53,3592.0,232.5858,233.2863,232.5663,233.043,3592.0
2022-08-04 10:05:00,239.36,239.38,239.07,239.23,1520.0,232.8776,232.8971,232.5955,232.7512,1520.0
2022-08-04 10:10:00,239.5,239.59,239.27,239.27,2215.0,233.0138,233.1014,232.7901,232.7901,2215.0
2022-08-04 10:15:00,239.18,239.18,238.33,238.66,1646.0,232.7025,232.7025,231.8755,232.1966,1646.0
2022-08-04 10:20:00,238.8,238.81,238.71,238.81,600.0,232.3328,232.3425,232.2452,232.3425,600.0
2022-08-04 10:25:00,238.68,238.71,238.23,238.23,1548.0,232.216,232.2452,231.7782,231.7782,1548.0
2022-08-04 10:30:00,238.29,238.63,238.29,238.53,1300.0,231.8366,232.1674,231.8366,232.0701,1300.0
2022-08-04 10:35:00,238.54,238.83,238.45,238.66,3081.0,232.0798,232.362,231.9923,232.1966,3081.0
2022-08-04 10:40:00,238.7,239.1,238.7,238.74,3985.0,232.2355,232.6247,232.2355,232.2744,3985.0
2022-08-04 10:45:00,238.58,239.04,238.58,239.02,3003.0,232.1188,232.5663,232.1188,232.5468,3003.0
2022-08-04 10:50:00,238.94,239.07,238.73,238.81,1600.0,232.469,232.5955,232.2647,232.3425,1600.0
2022-08-04 10:55:00,238.72,239.18,238.55,238.93,4289.0,232.255,232.7025,232.0896,232.4593,4289.0
2022-08-04 11:00:00,238.81,239.02,238.72,239.0,1726.0,232.3425,232.5468,232.255,232.5274,1726.0
2022-08-04 11:05:00,239.0,239.42,239.0,239.2,3522.0,232.5274,232.936,232.5274,232.722,3522.0
2022-08-04 11:10:00,239.12,239.26,238.88,238.88,3277.0,232.6441,232.7803,232.4106,232.4106,3277.0
2022-08-04 11:15:00,238.87,239.13,238.59,239.13,4396.0,232.4009,232.6539,232.1285,232.6539,4396.0
2022-08-04 11:20:00,239.24,239.24,238.88,238.88,1565.0,232.7609,232.7609,232.4106,232.4106,1565.0
2022-08-04 11:25:00,238.78,238.82,238.61,238.61,801.0,232.3133,232.3523,232.1479,232.1479,801.0
2022-08-04 11:30:00,238.67,238.78,238.61,238.74,501.0,232.2063,232.3133,232.1479,232.2744,501.0
2022-08-04 11:35:00,238.69,238.69,238.41,238.41,1626.0,232.2258,232.2258,231.9534,231.9534,1626.0
2022-08-04 11:40:00,238.23,238.76,238.23,238.61,3964.0,231.7782,232.2939,231.7782,232.1479,3964.0
2022-08-04 11:45:00,238.76,238.93,238.65,238.93,1694.0,232.2939,232.4593,232.1869,232.4593,1694.0
2022-08-04 11:50:00,239.21,239.43,239.2,239.43,901.0,232.7317,232.9457,232.722,232.9457,901.0
2022-08-04 11:55:00,239.49,239.61,239.42,239.42,900.0,233.0041,233.1209,232.936,232.936,900.0
2022-08-04 12:00:00,239.54,239.55,239.13,239.25,2818.0,233.0528,233.0625,232.6539,232.7706,2818.0
2022-08-04 12:05:00,239.09,239.09,238.84,239.03,1420.0,232.6149,232.6149,232.3717,232.5566,1420.0
2022-08-04 12:10:00,238.96,239.18,238.96,239.18,1045.0,232.4885,232.7025,232.4885,232.7025,1045.0
2022-08-04 12:15:00,239.04,239.35,239.04,239.2,742.0,232.5663,232.8679,232.5663,232.722,742.0
2022-08-04 12:20:00,239.13,239.46,239.12,239.46,1318.0,232.6539,232.9749,232.6441,232.9749,1318.0
2022-08-04 12:25:00,239.4,239.41,239.17,239.36,2151.0,232.9165,232.9263,232.6928,232.8776,2151.0
2022-08-04 12:30:00,239.33,239.33,239.26,239.26,1000.0,232.8484,232.8484,232.7803,232.7803,1000.0
2022-08-04 12:35:00,239.39,239.4,239.16,239.26,2434.0,232.9068,232.9165,232.683,232.7803,2434.0
2022-08-04 12:40:00,239.19,239.19,238.95,238.95,801.0,232.7122,232.7122,232.4787,232.4787,801.0
2022-08-04 12:45:00,238.95,239.06,238.83,238.83,1517.0,232.4787,232.5858,232.362,232.362,1517.0
2022-08-04 12:50:00,238.84,238.99,238.8,238.93,1603.0,232.3717,232.5177,232.3328,232.4593,1603.0
2022-08-04 12:55:00,238.79,238.83,238.7,238.72,800.0,232.3231,232.362,232.2355,232.255,800.0
2022-08-04 13:00:00,238.83,238.97,238.77,238.77,601.0,232.362,232.4982,232.3036,232.3036,601.0
2022-08-04 13:05:00,238.88,238.94,238.74,238.74,640.0,232.4106,232.469,232.2744,232.2744,640.0
2022-08-04 13:10:00,238.72,238.83,238.66,238.66,608.0,232.255,232.362,232.1966,232.1966,608.0
2022-08-04 13:15:00,238.68,238.72,238.6,238.6,1878.0,232.216,232.255,232.1382,232.1382,1878.0
2022-08-04 13:20:00,238.58,238.86,238.32,238.86,1502.0,232.1188,232.3912,231.8658,232.3912,1502.0
2022-08-04 13:25:00,238.94,238.97,238.88,238.88,511.0,232.469,232.4982,232.4106,232.4106,511.0
2022-08-04 13:30:00,238.87,239.22,238.87,239.22,839.0,232.4009,232.7414,232.4009,232.7414,839.0
2022-08-04 13:35:00,239.24,239.26,239.2,239.2,800.0,232.7609,232.7803,232.722,232.722,800.0
2022-08-04 13:40:00,239.25,239.48,239.1,239.48,2901.0,232.7706,232.9944,232.6247,232.9944,2901.0
2022-08-04 13:45:00,239.43,239.64,239.4,239.64,1949.0,232.9457,233.1501,232.9165,233.1501,1949.0
2022-08-04 13:50:00,239.68,239.68,239.54,239.56,1435.0,233.189,233.189,233.0528,233.0722,1435.0
2022-08-04 13:55:00,239.48,239.48,239.24,239.34,1493.0,232.9944,232.9944,232.7609,232.8582,1493.0
2022-08-04 14:00:00,239.35,239.36,239.03,239.36,1200.0,232.8679,232.8776,232.5566,232.8776,1200.0
2022-08-04 14:05:00,239.26,239.32,239.01,239.01,1136.0,232.7803,232.8387,232.5371,232.5371,1136.0
2022-08-04 14:10:00,239.01,239.1,238.89,239.1,1521.0,232.5371,232.6247,232.4204,232.6247,1521.0
2022-08-04 14:15:00,239.11,239.16,239.1,239.1,500.0,232.6344,232.683,232.6247,232.6247,500.0
2022-08-04 14:20:00,239.17,239.17,239.1,239.1,604.0,232.6928,232.6928,232.6247,232.6247,604.0
2022-08-04 14:25:00,239.18,239.28,239.18,239.28,611.0,232.7025,232.7998,232.7025,232.7998,611.0
2022-08-04 14:30:00,239.26,239.29,239.21,239.29,1000.0,232.7803,232.8095,232.7317,232.8095,1000.0
2022-08-04 14:35:00,239.22,239.22,238.86,239.05,2000.0,232.7414,232.7414,232.3912,232.576,2000.0
2022-08-04 14:40:00,239.15,239.19,239.06,239.06,1606.0,232.6733,232.7122,232.5858,232.5858,1606.0
2022-08-04 14:45:00,239.19,239.23,239.12,239.14,831.0,232.7122,232.7512,232.6441,232.6636,831.0
2022-08-04 14:50:00,239.42,239.49,239.4,239.4,1135.0,232.936,233.0041,232.9165,232.9165,1135.0
2022-08-04 14:55:00,239.34,239.56,239.23,239.47,1300.0,232.8582,233.0722,232.7512,232.9847,1300.0
2022-08-04 15:00:00,239.45,239.56,239.37,239.56,3022.0,232.9652,233.0722,232.8874,233.0722,3022.0
2022-08-04 15:05:00,239.48,239.48,239.36,239.38,1200.0,232.9944,232.9944,232.8776,232.8971,1200.0
2022-08-04 15:10:00,239.34,239.51,239.2,239.26,2466.0,232.8582,233.0236,232.722,232.7803,2466.0
2022-08-04 15:15:00,239.24,239.55,239.2,239.27,2789.0,232.7609,233.0625,232.722,232.7901,2789.0
2022-08-04 15:20:00,239.3,239.31,239.02,239.23,3626.0,232.8193,232.829,232.5468,232.7512,3626.0
2022-08-04 15:25:00,239.04,239.13,238.92,238.92,2466.0,232.5663,232.6539,232.4495,232.4495,2466.0
2022-08-04 15:30:00,238.89,239.07,238.8,238.88,5212.0,232.4204,232.5955,232.3328,232.4106,5212.0
2022-08-04 15:35:00,238.91,239.6,238.91,239.16,6499.0,232.4398,233.1111,232.4398,232.683,6499.0
2022-08-04 15:40:00,239.26,239.26,239.06,239.18,2520.0,232.7803,232.7803,232.5858,232.7025,2520.0
2022-08-04 15:45:00,239.18,239.3,238.9,238.9,12180.0,232.7025,232.8193,232.4301,232.4301,12180.0
2022-08-04 15:50:00,239.05,239.3,238.78,238.99,13399.0,232.576,232.8193,232.3133,232.5177,13399.0
2022-08-04 15:55:00,239.0,239.0,238.54,238.69,50724.0,232.5274,232.5274,232.0798,232.2258,50724.0
2022-08-05 09:30:00,237.07,237.07,235.6,236.53,1759.0,230.6497,230.6497,229.2195,230.1243,1759.0
2022-08-05 09:35:00,236.91,236.93,236.91,236.93,321.0,230.494,230.5134,230.494,230.5134,321.0
2022-08-05 09:40:00,236.95,237.0,236.69,236.71,1124.0,230.5329,230.5815,230.2799,230.2994,1124.0
2022-08-05 09:45:00,236.36,236.36,235.63,235.8,1500.0,229.9589,229.9589,229.2486,229.414,1500.0
2022-08-05 09:50:00,235.58,236.84,235.58,236.82,1200.0,229.2,230.4259,229.2,230.4064,1200.0
2022-08-05 09:55:00,236.69,236.83,236.6,236.82,900.0,230.2799,230.4162,230.1924,230.4064,900.0
2022-08-05 10:00:00,236.78,237.73,236.78,237.73,2262.0,230.3675,231.2918,230.3675,231.2918,2262.0
2022-08-05 10:05:00,237.66,238.32,237.66,238.32,2791.0,231.2237,231.8658,231.2237,231.8658,2791.0
2022-08-05 10:10:00,238.33,238.62,237.92,238.62,2657.0,231.8755,232.1577,231.4766,232.1577,2657.0
2022-08-05 10:15:00,238.61,239.33,238.61,239.15,4653.0,232.1479,232.8484,232.1479,232.6733,4653.0
2022-08-05 10:20:00,239.36,239.69,239.36,239.69,500.0,232.8776,233.1987,232.8776,233.1987,500.0
2022-08-05 10:25:00,239.3,239.31,238.8,239.11,900.0,232.8193,232.829,232.3328,232.6344,900.0
2022-08-05 10:30:00,239.44,239.44,239.11,239.18,600.0,232.9555,232.9555,232.6344,232.7025,600.0
2022-08-05 10:35:00,239.27,239.32,239.27,239.32,200.0,232.7901,232.8387,232.7901,232.8387,200.0
2022-08-05 10:40:00,239.96,240.0,239.56,239.59,1076.0,233.4614,233.5003,233.0722,233.1014,1076.0
2022-08-05 10:45:00,239.58,239.86,239.58,239.66,1100.0,233.0917,233.3641,233.0917,233.1695,1100.0
2022-08-05 10:50:00,239.65,239.72,239.54,239.54,2700.0,233.1598,233.2279,233.0528,233.0528,2700.0
2022-08-05 10:55:00,239.59,240.13,239.59,240.01,2315.0,233.1014,233.6268,233.1014,233.51,2315.0
2022-08-05 11:00:00,239.97,240.02,239.07,239.29,4643.0,233.4711,233.5198,232.5955,232.8095,4643.0
2022-08-05 11:05:00,239.05,239.44,239.03,239.43,4207.0,232.576,232.9555,232.5566,232.9457,4207.0
2022-08-05 11:10:00,239.44,239.58,239.44,239.58,1409.0,232.9555,233.0917,232.9555,233.0917,1409.0
2022-08-05 11:15:00,239.68,239.99,239.63,239.65,1593.0,233.189,233.4906,233.1403,233.1598,1593.0
2022-08-05 11:20:00,239.66,239.66,238.88,238.97,726.0,233.1695,233.1695,232.4106,232.4982,726.0
2022-08-05 11:25:00,238.97,239.03,238.8,238.8,820.0,232.4982,232.5566,232.3328,232.3328,820.0
2022-08-05 11:30:00,238.84,239.3,238.84,239.28,800.0,232.3717,232.8193,232.3717,232.7998,800.0
2022-08-05 11:35:00,239.28,239.5,239.14,239.5,1005.0,232.7998,233.0138,232.6636,233.0138,1005.0
2022-08-05 11:40:00,239.54,239.55,239.48,239.55,300.0,233.0528,233.0625,232.9944,233.0625,300.0
2022-08-05 11:45:00,239.68,239.7,239.56,239.56,600.0,233.189,233.2084,233.0722,233.0722,600.0
2022-08-05 11:50:00,239.59,239.66,239.52,239.59,800.0,233.1014,233.1695,233.0333,233.1014,800.0
2022-08-05 11:55:00,239.58,239.63,239.51,239.63,500.0,233.0917,233.1403,233.0236,233.1403,500.0
2022-08-05 12:00:00,239.71,240.08,239.71,240.08,800.0,233.2182,233.5781,233.2182,233.5781,800.0
2022-08-05 12:05:00,240.18,240.21,239.99,239.99,1100.0,233.6754,233.7046,233.4906,233.4906,1100.0
2022-08-05 12:10:00,239.97,240.16,239.97,240.05,1012.0,233.4711,233.656,233.4711,233.5489,1012.0
2022-08-05 12:15:00,240.09,240.29,240.09,240.13,1200.0,233.5879,233.7824,233.5879,233.6268,1200.0
2022-08-05 12:20:00,240.02,240.15,240.02,240.15,700.0,233.5198,233.6462,233.5198,233.6462,700.0
2022-08-05 12:25:00,240.27,240.27,239.98,239.99,1205.0,233.763,233.763,233.4808,233.4906,1205.0
2022-08-05 12:30:00,240.05,240.31,239.9,240.06,3103.0,233.5489,233.8019,233.403,233.5587,3103.0
2022-08-05 12:35:00,240.01,240.01,239.68,239.74,1026.0,233.51,233.51,233.189,233.2473,1026.0
2022-08-05 12:40:00,239.83,240.15,239.82,240.15,500.0,233.3349,233.6462,233.3252,233.6462,500.0
2022-08-05 12:45:00,240.21,240.21,239.97,240.11,975.0,233.7046,233.7046,233.4711,233.6073,975.0
2022-08-05 12:50:00,240.11,240.11,239.8,240.04,2335.0,233.6073,233.6073,233.3057,233.5392,2335.0
2022-08-05 12:55:00,239.97,240.22,239.97,240.2,600.0,233.4711,233.7143,233.4711,233.6949,600.0
2022-08-05 13:00:00,240.21,240.24,239.75,239.78,2302.0,233.7046,233.7338,233.2571,233.2863,2302.0
2022-08-05 13:05:00,239.97,240.09,239.97,240.09,400.0,233.4711,233.5879,233.4711,233.5879,400.0
2022-08-05 13:10:00,240.06,240.18,239.83,239.83,1404.0,233.5587,233.6754,233.3349,233.3349,1404.0
2022-08-05 13:15:00,239.88,239.88,239.66,239.66,1385.0,233.3836,233.3836,233.1695,233.1695,1385.0
2022-08-05 13:20:00,239.62,239.79,239.59,239.78,400.0,233.1306,233.296,233.1014,233.2863,400.0
2022-08-05 13:25:00,239.77,239.94,239.67,239.94,400.0,233.2765,233.4419,233.1792,233.4419,400.0
2022-08-05 13:30:00,240.01,240.26,240.01,240.26,800.0,233.51,233.7533,233.51,233.7533,800.0
2022-08-05 13:35:00,240.27,240.33,240.15,240.15,2429.0,233.763,233.8214,233.6462,233.6462,2429.0
2022-08-05 13:40:00,240.17,240.17,239.99,240.0,800.0,233.6657,233.6657,233.4906,233.5003,800.0
2022-08-05 13:45:00,239.98,240.05,239.84,239.92,1669.0,233.4808,233.5489,233.3446,233.4225,1669.0
2022-08-05 13:50:00,239.87,239.87,239.71,239.71,901.0,233.3738,233.3738,233.2182,233.2182,901.0
2022-08-05 13:55:00,239.76,239.98,239.76,239.98,600.0,233.2668,233.4808,233.2668,233.4808,600.0
2022-08-05 14:00:00,239.89,239.92,239.89,239.92,405.0,233.3933,233.4225,233.3933,233.4225,405.0
2022-08-05 14:05:00,239.91,239.91,239.71,239.79,1588.0,233.4127,233.4127,233.2182,233.296,1588.0
2022-08-05 14:10:00,239.87,239.87,239.72,239.84,503.0,233.3738,233.3738,233.2279,233.3446,503.0
2022-08-05 14:15:00,239.89,240.17,239.69,240.17,1400.0,233.3933,233.6657,233.1987,233.6657,1400.0
2022-08-05 14:20:00,240.13,240.34,240.13,240.34,625.0,233.6268,233.8311,233.6268,233.8311,625.0
2022-08-05 14:25:00,240.28,240.34,240.11,240.12,1000.0,233.7727,233.8311,233.6073,233.6171,1000.0
2022-08-05 14:30:00,239.97,240.15,239.87,240.04,2682.0,233.4711,233.6462,233.3738,233.5392,2682.0
2022-08-05 14:35:00,240.11,240.11,239.81,239.83,1209.0,233.6073,233.6073,233.3154,233.3349,1209.0
2022-08-05 14:40:00,239.84,239.89,239.74,239.79,1403.0,233.3446,233.3933,233.2473,233.296,1403.0
2022-08-05 14:45:00,239.91,239.91,239.82,239.89,500.0,233.4127,233.4127,233.3252,233.3933,500.0
2022-08-05 14:50:00,239.86,239.86,239.63,239.65,3300.0,233.3641,233.3641,233.1403,233.1598,3300.0
2022-08-05 14:55:00,239.76,239.78,239.61,239.76,1877.0,233.2668,233.2863,233.1209,233.2668,1877.0
2022-08-05 15:00:00,239.91,239.91,239.74,239.78,1662.0,233.4127,233.4127,233.2473,233.2863,1662.0
2022-08-05 15:05:00,239.76,239.95,239.69,239.91,3129.0,233.2668,233.4517,233.1987,233.4127,3129.0
2022-08-05 15:10:00,239.97,239.97,239.82,239.82,3575.0,233.4711,233.4711,233.3252,233.3252,3575.0
2022-08-05 15:15:00,239.77,239.81,239.45,239.48,4426.0,233.2765,233.3154,232.9652,232.9944,4426.0
2022-08-05 15:20:00,239.44,239.54,239.3,239.33,6267.0,232.9555,233.0528,232.8193,232.8484,6267.0
2022-08-05 15:25:00,239.4,239.45,239.06,239.37,26391.0,232.9165,232.9652,232.5858,232.8874,26391.0
2022-08-05 15:30:00,239.44,239.83,239.24,239.81,18287.0,232.9555,233.3349,232.7609,233.3154,18287.0
2022-08-05 15:35:00,239.9,240.79,239.89,240.67,3277.0,233.403,234.2689,233.3933,234.1522,3277.0
2022-08-05 15:40:00,240.57,240.96,240.32,240.89,5230.0,234.0549,234.4343,233.8116,234.3662,5230.0
2022-08-05 15:45:00,240.97,241.28,240.97,241.2,6806.0,234.444,234.7456,234.444,234.6678,6806.0
2022-08-05 15:50:00,241.38,241.58,241.26,241.4,10144.0,234.8429,235.0375,234.7262,234.8624,10144.0
2022-08-05 15:55:00,241.4,241.97,241.39,241.89,30419.0,234.8624,235.4169,234.8527,235.3391,30419.0
2022-08-08 09:30:00,243.0,243.05,241.13,241.13,5633.0,236.4191,236.4677,234.5997,234.5997,5633.0
2022-08-08 09:35:00,241.86,241.87,240.74,241.31,1603.0,235.3099,235.3197,234.2203,234.7748,1603.0
2022-08-08 09:40:00,241.37,241.37,240.97,241.14,800.0,234.8332,234.8332,234.444,234.6094,800.0
2022-08-08 09:45:00,240.96,241.0,240.36,240.69,1598.0,234.4343,234.4732,233.8506,234.1716,1598.0
2022-08-08 09:50:00,240.69,241.12,240.11,240.16,3126.0,234.1716,234.59,233.6073,233.656,3126.0
2022-08-08 09:55:00,240.05,240.52,240.05,240.52,1403.0,233.5489,234.0062,233.5489,234.0062,1403.0
2022-08-08 10:00:00,240.65,240.73,240.12,240.19,2107.0,234.1327,234.2105,233.6171,233.6852,2107.0
2022-08-08 10:05:00,240.26,240.26,239.27,239.27,7070.0,233.7533,233.7533,232.7901,232.7901,7070.0
2022-08-08 10:10:00,239.37,239.64,239.27,239.47,5032.0,232.8874,233.1501,232.7901,232.9847,5032.0
2022-08-08 10:15:00,239.27,239.55,238.61,238.61,10176.0,232.7901,233.0625,232.1479,232.1479,10176.0
2022-08-08 10:20:00,238.6,238.75,238.05,238.51,3825.0,232.1382,232.2842,231.6031,232.0507,3825.0
2022-08-08 10:25:00,239.08,239.28,238.85,238.85,1156.0,232.6052,232.7998,232.3814,232.3814,1156.0
2022-08-08 10:30:00,239.27,239.27,238.89,238.89,1529.0,232.7901,232.7901,232.4204,232.4204,1529.0
2022-08-08 10:35:00,239.08,239.37,238.67,239.37,3440.0,232.6052,232.8874,232.2063,232.8874,3440.0
2022-08-08 10:40:00,239.34,239.75,239.33,239.75,900.0,232.8582,233.2571,232.8484,233.2571,900.0
2022-08-08 10:45:00,239.9,240.14,239.79,239.94,2769.0,233.403,233.6365,233.296,233.4419,2769.0
2022-08-08 10:50:00,240.0,240.27,239.82,240.27,800.0,233.5003,233.763,233.3252,233.763,800.0
2022-08-08 10:55:00,240.33,240.71,240.32,240.71,1344.0,233.8214,234.1911,233.8116,234.1911,1344.0
2022-08-08 11:00:00,240.68,240.79,240.62,240.74,1876.0,234.1619,234.2689,234.1035,234.2203,1876.0
2022-08-08 11:05:00,240.79,240.79,240.53,240.54,1012.0,234.2689,234.2689,234.0159,234.0257,1012.0
2022-08-08 11:10:00,240.48,240.48,240.17,240.42,1288.0,233.9673,233.9673,233.6657,233.9089,1288.0
2022-08-08 11:15:00,240.51,240.51,240.25,240.34,2800.0,233.9965,233.9965,233.7435,233.8311,2800.0
2022-08-08 11:20:00,240.45,240.65,240.45,240.53,700.0,233.9381,234.1327,233.9381,234.0159,700.0
2022-08-08 11:25:00,240.76,240.79,240.58,240.59,2031.0,234.2397,234.2689,234.0646,234.0743,2031.0
2022-08-08 11:30:00,240.54,240.56,240.28,240.28,2505.0,234.0257,234.0451,233.7727,233.7727,2505.0
2022-08-08 11:35:00,240.02,240.17,239.34,239.34,3451.0,233.5198,233.6657,232.8582,232.8582,3451.0
2022-08-08 11:40:00,239.4,239.5,238.79,238.79,6208.0,232.9165,233.0138,232.3231,232.3231,6208.0
2022-08-08 11:45:00,239.03,239.2,238.86,239.02,1942.0,232.5566,232.722,232.3912,232.5468,1942.0
2022-08-08 11:50:00,238.97,239.3,238.95,239.18,1279.0,232.4982,232.8193,232.4787,232.7025,1279.0
2022-08-08 11:55:00,239.29,239.29,239.23,239.23,200.0,232.8095,232.8095,232.7512,232.7512,200.0
2022-08-08 12:00:00,239.23,239.23,238.96,238.96,1175.0,232.7512,232.7512,232.4885,232.4885,1175.0
2022-08-08 12:05:00,239.02,239.05,238.66,238.74,2226.0,232.5468,232.576,232.1966,232.2744,2226.0
2022-08-08 12:10:00,238.64,238.64,238.31,238.38,600.0,232.1771,232.1771,231.8561,231.9242,600.0
2022-08-08 12:15:00,238.48,238.49,237.97,238.0,1637.0,232.0215,232.0312,231.5253,231.5545,1637.0
2022-08-08 12:20:00,238.0,238.04,237.94,237.94,1000.0,231.5545,231.5934,231.4961,231.4961,1000.0
2022-08-08 12:25:00,237.88,237.92,237.46,237.47,850.0,231.4377,231.4766,231.0291,231.0388,850.0
2022-08-08 12:30:00,237.54,237.54,237.41,237.41,200.0,231.1069,231.1069,230.9804,230.9804,200.0
2022-08-08 12:35:00,237.42,237.56,237.16,237.24,9724.0,230.9902,231.1264,230.7372,230.815,9724.0
2022-08-08 12:40:00,237.26,237.54,237.22,237.41,4241.0,230.8345,231.1069,230.7956,230.9804,4241.0
2022-08-08 12:45:00,237.37,237.42,237.18,237.38,1677.0,230.9415,230.9902,230.7567,230.9513,1677.0
2022-08-08 12:50:00,237.27,237.43,237.26,237.39,3250.0,230.8442,230.9999,230.8345,230.961,3250.0
2022-08-08 12:55:00,237.26,237.26,237.06,237.1,1309.0,230.8345,230.8345,230.6399,230.6788,1309.0
2022-08-08 13:00:00,236.96,236.96,236.73,236.85,1678.0,230.5426,230.5426,230.3189,230.4356,1678.0
2022-08-08 13:05:00,236.87,236.98,236.85,236.97,1102.0,230.4551,230.5621,230.4356,230.5524,1102.0
2022-08-08 13:10:00,236.77,236.77,236.56,236.62,1700.0,230.3578,230.3578,230.1535,230.2118,1700.0
2022-08-08 13:15:00,236.74,236.92,236.67,236.87,1927.0,230.3286,230.5037,230.2605,230.4551,1927.0
2022-08-08 13:20:00,236.82,236.82,236.45,236.59,3566.0,230.4064,230.4064,230.0464,230.1827,3566.0
2022-08-08 13:25:00,236.71,236.76,236.57,236.58,2165.0,230.2994,230.348,230.1632,230.1729,2165.0
2022-08-08 13:30:00,236.52,236.64,236.38,236.38,1805.0,230.1145,230.2313,229.9783,229.9783,1805.0
2022-08-08 13:35:00,236.37,236.46,236.06,236.15,2825.0,229.9686,230.0562,229.667,229.7546,2825.0
2022-08-08 13:40:00,236.19,236.24,236.14,236.2,700.0,229.7935,229.8421,229.7448,229.8032,700.0
2022-08-08 13:45:00,236.21,236.21,235.99,236.07,2106.0,229.8129,229.8129,229.5989,229.6767,2106.0
2022-08-08 13:50:00,236.05,236.21,236.05,236.09,3184.0,229.6573,229.8129,229.6573,229.6962,3184.0
2022-08-08 13:55:00,236.18,236.28,236.09,236.09,2801.0,229.7838,229.881,229.6962,229.6962,2801.0
2022-08-08 14:00:00,236.01,236.05,235.77,235.77,5472.0,229.6184,229.6573,229.3849,229.3849,5472.0
2022-08-08 14:05:00,235.77,236.03,235.52,236.03,1500.0,229.3849,229.6378,229.1416,229.6378,1500.0
2022-08-08 14:10:00,236.0,236.01,235.87,236.01,5000.0,229.6086,229.6184,229.4821,229.6184,5000.0
2022-08-08 14:15:00,236.05,236.15,235.93,236.15,2286.0,229.6573,229.7546,229.5405,229.7546,2286.0
2022-08-08 14:20:00,236.15,236.38,235.71,236.38,23530.0,229.7546,229.9783,229.3265,229.9783,23530.0
2022-08-08 14:25:00,236.65,236.69,236.51,236.68,1400.0,230.241,230.2799,230.1048,230.2702,1400.0
2022-08-08 14:30:00,236.5,236.72,236.5,236.65,1033.0,230.0951,230.3091,230.0951,230.241,1033.0
2022-08-08 14:35:00,236.65,236.65,236.44,236.61,614.0,230.241,230.241,230.0367,230.2021,614.0
2022-08-08 14:40:00,236.81,237.12,236.8,236.89,700.0,230.3967,230.6983,230.387,230.4745,700.0
2022-08-08 14:45:00,237.02,237.1,236.71,236.88,810.0,230.601,230.6788,230.2994,230.4648,810.0
2022-08-08 14:50:00,236.99,236.99,236.77,236.77,1981.0,230.5718,230.5718,230.3578,230.3578,1981.0
2022-08-08 14:55:00,236.97,237.03,236.8,236.97,2037.0,230.5524,230.6107,230.387,230.5524,2037.0
2022-08-08 15:00:00,236.81,236.95,236.76,236.76,2790.0,230.3967,230.5329,230.348,230.348,2790.0
2022-08-08 15:05:00,236.78,236.86,236.75,236.75,622.0,230.3675,230.4453,230.3383,230.3383,622.0
2022-08-08 15:10:00,236.74,236.81,236.7,236.81,2213.0,230.3286,230.3967,230.2897,230.3967,2213.0
2022-08-08 15:15:00,236.78,236.81,236.21,236.31,4564.0,230.3675,230.3967,229.8129,229.9102,4564.0
2022-08-08 15:20:00,236.47,236.67,236.45,236.56,1825.0,230.0659,230.2605,230.0464,230.1535,1825.0
2022-08-08 15:25:00,236.63,236.64,236.4,236.41,3076.0,230.2216,230.2313,229.9978,230.0075,3076.0
2022-08-08 15:30:00,236.39,236.51,236.31,236.41,2550.0,229.9881,230.1048,229.9102,230.0075,2550.0
2022-08-08 15:35:00,236.52,236.57,236.4,236.46,2482.0,230.1145,230.1632,229.9978,230.0562,2482.0
2022-08-08 15:40:00,236.5,236.84,236.5,236.83,5809.0,230.0951,230.4259,230.0951,230.4162,5809.0
2022-08-08 15:45:00,236.85,236.95,236.73,236.92,5675.0,230.4356,230.5329,230.3189,230.5037,5675.0
2022-08-08 15:50:00,236.97,237.18,236.82,236.88,10545.0,230.5524,230.7567,230.4064,230.4648,10545.0
2022-08-08 15:55:00,236.86,236.88,236.47,236.51,27635.0,230.4453,230.4648,230.0659,230.1048,27635.0
2022-08-09 09:30:00,236.35,237.15,236.35,237.15,2910.0,229.9492,230.7275,229.9492,230.7275,2910.0
2022-08-09 09:35:00,236.8,236.8,236.79,236.8,300.0,230.387,230.387,230.3772,230.387,300.0
2022-08-09 09:40:00,236.8,236.8,236.8,236.8,0.0,230.387,230.387,230.387,230.387,0.0
2022-08-09 09:45:00,237.03,237.07,235.1,235.1,2136.0,230.6107,230.6497,228.733,228.733,2136.0
2022-08-09 09:50:00,235.2,235.65,235.19,235.46,1400.0,228.8303,229.2681,228.8206,229.0833,1400.0
2022-08-09 09:55:00,235.43,235.43,235.43,235.43,100.0,229.0541,229.0541,229.0541,229.0541,100.0
2022-08-09 10:00:00,235.44,235.98,235.44,235.71,1003.0,229.0638,229.5892,229.0638,229.3265,1003.0
2022-08-09 10:05:00,235.6,235.92,235.58,235.77,2400.0,229.2195,229.5308,229.2,229.3849,2400.0
2022-08-09 10:10:00,235.84,236.07,235.71,235.71,2197.0,229.453,229.6767,229.3265,229.3265,2197.0
2022-08-09 10:15:00,235.69,235.85,235.37,235.37,2401.0,229.307,229.4627,228.9957,228.9957,2401.0
2022-08-09 10:20:00,235.55,235.55,235.24,235.24,1538.0,229.1708,229.1708,228.8692,228.8692,1538.0
2022-08-09 10:25:00,235.09,235.59,235.08,235.58,1000.0,228.7233,229.2097,228.7135,229.2,1000.0
2022-08-09 10:30:00,235.53,235.75,235.37,235.75,950.0,229.1514,229.3654,228.9957,229.3654,950.0
2022-08-09 10:35:00,236.1,236.35,236.1,236.35,900.0,229.7059,229.9492,229.7059,229.9492,900.0
2022-08-09 10:40:00,236.51,236.54,236.05,236.2,1000.0,230.1048,230.134,229.6573,229.8032,1000.0
2022-08-09 10:45:00,236.25,236.25,236.11,236.11,400.0,229.8519,229.8519,229.7156,229.7156,400.0
2022-08-09 10:50:00,236.29,236.37,236.06,236.19,1309.0,229.8908,229.9686,229.667,229.7935,1309.0
2022-08-09 10:55:00,236.01,236.27,235.99,236.12,2400.0,229.6184,229.8713,229.5989,229.7254,2400.0
2022-08-09 11:00:00,236.11,236.14,235.77,235.83,2839.0,229.7156,229.7448,229.3849,229.4432,2839.0
2022-08-09 11:05:00,235.89,236.52,235.89,236.39,1500.0,229.5016,230.1145,229.5016,229.9881,1500.0
2022-08-09 11:10:00,236.49,236.77,236.47,236.67,2500.0,230.0854,230.3578,230.0659,230.2605,2500.0
2022-08-09 11:15:00,236.52,236.84,236.52,236.74,500.0,230.1145,230.4259,230.1145,230.3286,500.0
2022-08-09 11:20:00,236.7,236.84,236.65,236.69,1995.0,230.2897,230.4259,230.241,230.2799,1995.0
2022-08-09 11:25:00,236.67,236.99,236.67,236.8,600.0,230.2605,230.5718,230.2605,230.387,600.0
2022-08-09 11:30:00,236.72,236.9,236.68,236.9,1416.0,230.3091,230.4843,230.2702,230.4843,1416.0
2022-08-09 11:35:00,237.0,237.07,236.8,236.89,900.0,230.5815,230.6497,230.387,230.4745,900.0
2022-08-09 11:40:00,236.94,237.17,236.75,237.07,3880.0,230.5232,230.7469,230.3383,230.6497,3880.0
2022-08-09 11:45:00,237.1,237.29,237.1,237.29,700.0,230.6788,230.8637,230.6788,230.8637,700.0
2022-08-09 11:50:00,237.38,237.82,237.33,237.82,500.0,230.9513,231.3793,230.9026,231.3793,500.0
2022-08-09 11:55:00,237.52,237.52,237.35,237.39,1210.0,231.0875,231.0875,230.9221,230.961,1210.0
2022-08-09 12:00:00,237.42,237.47,237.21,237.43,3110.0,230.9902,231.0388,230.7859,230.9999,3110.0
2022-08-09 12:05:00,237.63,237.63,237.2,237.24,2700.0,231.1945,231.1945,230.7761,230.815,2700.0
2022-08-09 12:10:00,237.21,237.24,237.1,237.1,1177.0,230.7859,230.815,230.6788,230.6788,1177.0
2022-08-09 12:15:00,237.05,237.05,236.88,236.89,1301.0,230.6302,230.6302,230.4648,230.4745,1301.0
2022-08-09 12:20:00,236.84,236.96,236.67,236.76,2196.0,230.4259,230.5426,230.2605,230.348,2196.0
2022-08-09 12:25:00,236.81,237.03,236.8,237.03,1100.0,230.3967,230.6107,230.387,230.6107,1100.0
2022-08-09 12:30:00,236.86,237.01,236.84,236.91,2000.0,230.4453,230.5913,230.4259,230.494,2000.0
2022-08-09 12:35:00,236.93,236.99,236.82,236.92,1600.0,230.5134,230.5718,230.4064,230.5037,1600.0
2022-08-09 12:40:00,236.84,237.06,236.68,236.93,3701.0,230.4259,230.6399,230.2702,230.5134,3701.0
2022-08-09 12:45:00,237.06,237.07,236.78,236.78,821.0,230.6399,230.6497,230.3675,230.3675,821.0
2022-08-09 12:50:00,236.89,236.95,236.81,236.81,800.0,230.4745,230.5329,230.3967,230.3967,800.0
2022-08-09 12:55:00,236.89,236.92,236.68,236.78,1070.0,230.4745,230.5037,230.2702,230.3675,1070.0
2022-08-09 13:00:00,236.99,237.04,236.84,236.95,1310.0,230.5718,230.6205,230.4259,230.5329,1310.0
2022-08-09 13:05:00,236.96,236.96,236.81,236.9,1592.0,230.5426,230.5426,230.3967,230.4843,1592.0
2022-08-09 13:10:00,236.9,236.9,236.62,236.84,1430.0,230.4843,230.4843,230.2118,230.4259,1430.0
2022-08-09 13:15:00,236.8,237.04,236.8,236.9,1974.0,230.387,230.6205,230.387,230.4843,1974.0
2022-08-09 13:20:00,236.97,237.09,236.92,236.92,1811.0,230.5524,230.6691,230.5037,230.5037,1811.0
2022-08-09 13:25:00,237.08,237.14,236.51,236.64,1838.0,230.6594,230.7178,230.1048,230.2313,1838.0
2022-08-09 13:30:00,236.67,236.88,236.67,236.79,1621.0,230.2605,230.4648,230.2605,230.3772,1621.0
2022-08-09 13:35:00,236.7,236.74,236.59,236.74,1600.0,230.2897,230.3286,230.1827,230.3286,1600.0
2022-08-09 13:40:00,236.66,236.74,236.55,236.64,2045.0,230.2508,230.3286,230.1437,230.2313,2045.0
2022-08-09 13:45:00,236.67,236.76,236.59,236.76,1133.0,230.2605,230.348,230.1827,230.348,1133.0
2022-08-09 13:50:00,236.85,236.98,236.72,236.79,2331.0,230.4356,230.5621,230.3091,230.3772,2331.0
2022-08-09 13:55:00,237.0,237.25,237.0,237.06,1250.0,230.5815,230.8248,230.5815,230.6399,1250.0
2022-08-09 14:00:00,236.91,237.09,236.9,237.05,1276.0,230.494,230.6691,230.4843,230.6302,1276.0
2022-08-09 14:05:00,236.96,237.03,236.88,236.9,1500.0,230.5426,230.6107,230.4648,230.4843,1500.0
2022-08-09 14:10:00,237.0,237.03,236.88,236.89,1210.0,230.5815,230.6107,230.4648,230.4745,1210.0
2022-08-09 14:15:00,236.98,237.0,236.59,236.68,3200.0,230.5621,230.5815,230.1827,230.2702,3200.0
2022-08-09 14:20:00,236.72,236.86,236.61,236.7,2794.0,230.3091,230.4453,230.2021,230.2897,2794.0
2022-08-09 14:25:00,236.67,236.68,236.61,236.65,1874.0,230.2605,230.2702,230.2021,230.241,1874.0
2022-08-09 14:30:00,236.63,236.74,236.56,236.69,2168.0,230.2216,230.3286,230.1535,230.2799,2168.0
2022-08-09 14:35:00,236.64,237.17,236.63,237.08,7680.0,230.2313,230.7469,230.2216,230.6594,7680.0
2022-08-09 14:40:00,237.23,237.23,236.97,237.0,1012.0,230.8053,230.8053,230.5524,230.5815,1012.0
2022-08-09 14:45:00,237.06,237.06,236.9,237.0,1353.0,230.6399,230.6399,230.4843,230.5815,1353.0
2022-08-09 14:50:00,237.1,237.2,236.99,237.17,1063.0,230.6788,230.7761,230.5718,230.7469,1063.0
2022-08-09 14:55:00,237.05,237.23,236.91,237.18,4419.0,230.6302,230.8053,230.494,230.7567,4419.0
2022-08-09 15:00:00,236.94,237.04,236.93,237.01,900.0,230.5232,230.6205,230.5134,230.5913,900.0
2022-08-09 15:05:00,237.09,237.14,236.98,237.14,1400.0,230.6691,230.7178,230.5621,230.7178,1400.0
2022-08-09 15:10:00,237.08,237.09,236.94,236.99,900.0,230.6594,230.6691,230.5232,230.5718,900.0
2022-08-09 15:15:00,237.1,237.15,236.96,237.04,1000.0,230.6788,230.7275,230.5426,230.6205,1000.0
2022-08-09 15:20:00,237.01,237.18,236.95,237.08,1871.0,230.5913,230.7567,230.5329,230.6594,1871.0
2022-08-09 15:25:00,237.15,237.17,237.07,237.07,800.0,230.7275,230.7469,230.6497,230.6497,800.0
2022-08-09 15:30:00,237.05,237.17,236.93,237.0,3769.0,230.6302,230.7469,230.5134,230.5815,3769.0
2022-08-09 15:35:00,237.0,237.04,236.79,236.94,5200.0,230.5815,230.6205,230.3772,230.5232,5200.0
2022-08-09 15:40:00,236.95,237.02,236.68,236.83,9148.0,230.5329,230.601,230.2702,230.4162,9148.0
2022-08-09 15:45:00,236.79,237.05,236.59,237.04,6987.0,230.3772,230.6302,230.1827,230.6205,6987.0
2022-08-09 15:50:00,237.06,237.09,236.84,236.96,9630.0,230.6399,230.6691,230.4259,230.5426,9630.0
2022-08-09 15:55:00,236.9,236.94,236.58,236.85,19424.0,230.4843,230.5232,230.1729,230.4356,19424.0
2022-08-10 09:30:00,240.66,240.81,240.58,240.78,5466.0,234.1424,234.2884,234.0646,234.2592,5466.0
2022-08-10 09:35:00,240.12,240.31,239.79,240.3,1795.0,233.6171,233.8019,233.296,233.7922,1795.0
2022-08-10 09:40:00,240.13,240.46,239.72,240.46,550.0,233.6268,233.9478,233.2279,233.9478,550.0
2022-08-10 09:45:00,241.81,241.88,241.01,241.53,1835.0,235.2613,235.3294,234.4829,234.9889,1835.0
2022-08-10 09:50:00,241.33,241.56,240.97,241.22,1456.0,234.7943,235.0181,234.444,234.6873,1456.0
2022-08-10 09:55:00,241.48,242.3,241.48,241.84,1551.0,234.9402,235.738,234.9402,235.2905,1551.0
2022-08-10 10:00:00,241.7,242.25,241.7,242.17,727.0,235.1543,235.6894,235.1543,235.6115,727.0
2022-08-10 10:05:00,242.25,242.25,241.97,242.04,1230.0,235.6894,235.6894,235.4169,235.4851,1230.0
2022-08-10 10:10:00,242.06,242.09,241.4,241.5,1801.0,235.5045,235.5337,234.8624,234.9597,1801.0
2022-08-10 10:15:00,241.45,242.1,241.44,241.71,2392.0,234.911,235.5434,234.9013,235.164,2392.0
2022-08-10 10:20:00,241.68,242.18,241.46,242.11,1500.0,235.1348,235.6213,234.9208,235.5532,1500.0
2022-08-10 10:25:00,242.07,242.11,241.86,242.0,1650.0,235.5142,235.5532,235.3099,235.4461,1650.0
2022-08-10 10:30:00,242.05,242.05,241.73,241.79,1224.0,235.4948,235.4948,235.1834,235.2418,1224.0
2022-08-10 10:35:00,241.86,241.95,241.74,241.95,1330.0,235.3099,235.3975,235.1932,235.3975,1330.0
2022-08-10 10:40:00,241.96,241.96,241.43,241.43,2644.0,235.4072,235.4072,234.8916,234.8916,2644.0
2022-08-10 10:45:00,241.36,241.36,241.15,241.23,1568.0,234.8235,234.8235,234.6192,234.697,1568.0
2022-08-10 10:50:00,241.14,241.3,240.79,240.79,921.0,234.6094,234.7651,234.2689,234.2689,921.0
2022-08-10 10:55:00,240.87,241.22,240.78,241.22,1600.0,234.3467,234.6873,234.2592,234.6873,1600.0
2022-08-10 11:00:00,241.26,242.11,241.18,241.85,2288.0,234.7262,235.5532,234.6483,235.3002,2288.0
2022-08-10 11:05:00,242.08,242.12,241.88,241.95,1300.0,235.524,235.5629,235.3294,235.3975,1300.0
2022-08-10 11:10:00,241.95,241.95,241.67,241.75,1104.0,235.3975,235.3975,235.1251,235.2029,1104.0
2022-08-10 11:15:00,241.81,241.83,241.51,241.51,2040.0,235.2613,235.2807,234.9694,234.9694,2040.0
2022-08-10 11:20:00,241.56,241.66,241.3,241.39,1400.0,235.0181,235.1153,234.7651,234.8527,1400.0
2022-08-10 11:25:00,241.22,241.54,241.18,241.43,2045.0,234.6873,234.9986,234.6483,234.8916,2045.0
2022-08-10 11:30:00,241.44,241.76,241.44,241.59,900.0,234.9013,235.2126,234.9013,235.0472,900.0
2022-08-10 11:35:00,241.45,241.63,241.41,241.46,2230.0,234.911,235.0862,234.8721,234.9208,2230.0
2022-08-10 11:40:00,241.48,241.75,241.48,241.75,600.0,234.9402,235.2029,234.9402,235.2029,600.0
2022-08-10 11:45:00,241.75,241.92,241.65,241.91,1656.0,235.2029,235.3683,235.1056,235.3586,1656.0
2022-08-10 11:50:00,241.74,241.94,241.74,241.94,793.0,235.1932,235.3878,235.1932,235.3878,793.0
2022-08-10 11:55:00,241.93,242.06,241.82,241.84,5711.0,235.378,235.5045,235.271,235.2905,5711.0
2022-08-10 12:00:00,241.67,241.89,241.66,241.77,1015.0,235.1251,235.3391,235.1153,235.2224,1015.0
2022-08-10 12:05:00,241.74,241.76,241.37,241.41,1295.0,235.1932,235.2126,234.8332,234.8721,1295.0
2022-08-10 12:10:00,241.43,241.43,241.29,241.3,1101.0,234.8916,234.8916,234.7554,234.7651,1101.0
2022-08-10 12:15:00,241.21,241.37,241.13,241.34,2439.0,234.6775,234.8332,234.5997,234.804,2439.0
2022-08-10 12:20:00,241.32,241.59,241.19,241.59,2140.0,234.7846,235.0472,234.6581,235.0472,2140.0
2022-08-10 12:25:00,241.7,241.71,241.55,241.68,1787.0,235.1543,235.164,235.0083,235.1348,1787.0
2022-08-10 12:30:00,241.59,241.72,241.52,241.71,1000.0,235.0472,235.1737,234.9791,235.164,1000.0
2022-08-10 12:35:00,241.68,241.72,241.59,241.6,1308.0,235.1348,235.1737,235.0472,235.057,1308.0
2022-08-10 12:40:00,241.63,241.69,241.57,241.68,1500.0,235.0862,235.1445,235.0278,235.1348,1500.0
2022-08-10 12:45:00,241.73,241.85,241.67,241.85,1547.0,235.1834,235.3002,235.1251,235.3002,1547.0
2022-08-10 12:50:00,241.81,242.2,241.81,242.17,1210.0,235.2613,235.6407,235.2613,235.6115,1210.0
2022-08-10 12:55:00,242.22,242.33,242.01,242.01,2248.0,235.6602,235.7672,235.4559,235.4559,2248.0
2022-08-10 13:00:00,241.95,242.05,241.82,241.93,701.0,235.3975,235.4948,235.271,235.378,701.0
2022-08-10 13:05:00,241.97,242.05,241.96,241.97,1100.0,235.4169,235.4948,235.4072,235.4169,1100.0
2022-08-10 13:10:00,241.99,242.2,241.89,242.2,1400.0,235.4364,235.6407,235.3391,235.6407,1400.0
2022-08-10 13:15:00,242.27,242.31,242.04,242.15,2805.0,235.7088,235.7477,235.4851,235.5921,2805.0
2022-08-10 13:20:00,242.12,242.33,242.09,242.33,1267.0,235.5629,235.7672,235.5337,235.7672,1267.0
2022-08-10 13:25:00,242.34,242.34,241.98,241.98,2037.0,235.7769,235.7769,235.4267,235.4267,2037.0
2022-08-10 13:30:00,241.89,242.01,241.78,241.91,1477.0,235.3391,235.4559,235.2321,235.3586,1477.0
2022-08-10 13:35:00,241.94,242.19,241.94,242.18,2006.0,235.3878,235.631,235.3878,235.6213,2006.0
2022-08-10 13:40:00,242.25,242.29,242.22,242.22,1326.0,235.6894,235.7283,235.6602,235.6602,1326.0
2022-08-10 13:45:00,242.12,242.28,242.03,242.28,2793.0,235.5629,235.7186,235.4753,235.7186,2793.0
2022-08-10 13:50:00,242.33,242.48,242.28,242.33,1180.0,235.7672,235.9131,235.7186,235.7672,1180.0
2022-08-10 13:55:00,242.31,242.39,242.27,242.39,400.0,235.7477,235.8256,235.7088,235.8256,400.0
2022-08-10 14:00:00,242.39,242.39,242.05,242.21,1200.0,235.8256,235.8256,235.4948,235.6504,1200.0
2022-08-10 14:05:00,242.26,242.42,242.26,242.4,1140.0,235.6991,235.8548,235.6991,235.8353,1140.0
2022-08-10 14:10:00,242.46,242.53,242.38,242.43,1804.0,235.8937,235.9618,235.8158,235.8645,1804.0
2022-08-10 14:15:00,242.45,242.45,242.1,242.16,1793.0,235.8839,235.8839,235.5434,235.6018,1793.0
2022-08-10 14:20:00,242.16,242.56,242.16,242.48,1647.0,235.6018,235.991,235.6018,235.9131,1647.0
2022-08-10 14:25:00,242.51,242.87,242.5,242.6,2802.0,235.9423,236.2926,235.9326,236.0299,2802.0
2022-08-10 14:30:00,242.79,242.79,242.54,242.69,1400.0,236.2147,236.2147,235.9715,236.1174,1400.0
2022-08-10 14:35:00,242.92,242.93,242.78,242.86,2103.0,236.3412,236.351,236.205,236.2828,2103.0
2022-08-10 14:40:00,242.93,243.05,242.86,242.91,2606.0,236.351,236.4677,236.2828,236.3315,2606.0
2022-08-10 14:45:00,242.89,242.89,242.4,242.4,1900.0,236.312,236.312,235.8353,235.8353,1900.0
2022-08-10 14:50:00,242.46,242.57,242.42,242.46,2300.0,235.8937,236.0007,235.8548,235.8937,2300.0
2022-08-10 14:55:00,242.44,242.52,242.27,242.39,1575.0,235.8742,235.9521,235.7088,235.8256,1575.0
2022-08-10 15:00:00,242.34,242.48,242.27,242.48,900.0,235.7769,235.9131,235.7088,235.9131,900.0
2022-08-10 15:05:00,242.5,242.5,242.13,242.22,2143.0,235.9326,235.9326,235.5726,235.6602,2143.0
2022-08-10 15:10:00,242.29,242.49,242.28,242.44,3617.0,235.7283,235.9229,235.7186,235.8742,3617.0
2022-08-10 15:15:00,242.48,242.48,242.14,242.22,1772.0,235.9131,235.9131,235.5823,235.6602,1772.0
2022-08-10 15:20:00,242.35,242.61,242.35,242.6,3028.0,235.7867,236.0396,235.7867,236.0299,3028.0
2022-08-10 15:25:00,242.6,242.8,242.43,242.47,4293.0,236.0299,236.2245,235.8645,235.9034,4293.0
2022-08-10 15:30:00,242.42,242.55,242.24,242.55,4023.0,235.8548,235.9812,235.6796,235.9812,4023.0
2022-08-10 15:35:00,242.52,242.89,242.42,242.86,4626.0,235.9521,236.312,235.8548,236.2828,4626.0
2022-08-10 15:40:00,243.02,243.3,242.92,243.25,5201.0,236.4385,236.7109,236.3412,236.6623,5201.0
2022-08-10 15:45:00,243.3,243.46,243.14,243.42,7350.0,236.7109,236.8666,236.5553,236.8277,7350.0
2022-08-10 15:50:00,243.3,243.47,243.25,243.25,21310.0,236.7109,236.8763,236.6623,236.6623,21310.0
2022-08-10 15:55:00,243.25,243.64,243.25,243.58,41697.0,236.6623,237.0417,236.6623,236.9833,41697.0
2022-08-11 09:30:00,245.0,247.06,244.0,244.61,3803.0,238.3649,240.3691,237.392,237.9855,3803.0
2022-08-11 09:35:00,245.59,245.59,245.58,245.59,100.0,238.9389,238.9389,238.9292,238.9389,100.0
2022-08-11 09:40:00,244.96,245.35,244.78,244.84,1661.0,238.326,238.7054,238.1508,238.2092,1661.0
2022-08-11 09:45:00,245.22,245.56,244.37,244.38,1279.0,238.5789,238.9097,237.752,237.7617,1279.0
2022-08-11 09:50:00,244.94,245.62,244.94,245.21,1618.0,238.3065,238.9681,238.3065,238.5692,1618.0
2022-08-11 09:55:00,245.11,245.44,244.79,245.44,8128.0,238.4719,238.793,238.1606,238.793,8128.0
2022-08-11 10:00:00,245.6,245.6,245.14,245.46,1275.0,238.9486,238.9486,238.5011,238.8124,1275.0
2022-08-11 10:05:00,245.44,246.08,245.38,246.08,4170.0,238.793,239.4156,238.7346,239.4156,4170.0
2022-08-11 10:10:00,246.2,246.61,246.2,246.37,1467.0,239.5324,239.9313,239.5324,239.6978,1467.0
2022-08-11 10:15:00,246.49,246.92,246.49,246.91,900.0,239.8145,240.2329,239.8145,240.2232,900.0
2022-08-11 10:20:00,247.04,247.4,247.04,247.39,600.0,240.3496,240.6999,240.3496,240.6902,600.0
2022-08-11 10:25:00,247.47,247.58,246.98,247.06,2369.0,240.768,240.875,240.2913,240.3691,2369.0
2022-08-11 10:30:00,247.23,247.65,247.23,247.55,1601.0,240.5345,240.9431,240.5345,240.8458,1601.0
2022-08-11 10:35:00,247.44,247.44,247.3,247.3,400.0,240.7388,240.7388,240.6026,240.6026,400.0
2022-08-11 10:40:00,247.23,247.23,247.01,247.2,500.0,240.5345,240.5345,240.3205,240.5053,500.0
2022-08-11 10:45:00,247.02,247.02,246.77,246.79,1162.0,240.3302,240.3302,240.087,240.1064,1162.0
2022-08-11 10:50:00,246.82,247.25,246.81,247.25,1445.0,240.1356,240.554,240.1259,240.554,1445.0
2022-08-11 10:55:00,247.34,247.34,246.99,246.99,2466.0,240.6415,240.6415,240.301,240.301,2466.0
2022-08-11 11:00:00,247.11,247.29,247.1,247.23,1620.0,240.4177,240.5929,240.408,240.5345,1620.0
2022-08-11 11:05:00,247.14,247.14,246.18,246.18,2165.0,240.4469,240.4469,239.5129,239.5129,2165.0
2022-08-11 11:10:00,246.31,247.02,246.26,246.98,20086.0,239.6394,240.3302,239.5908,240.2913,20086.0
2022-08-11 11:15:00,247.42,247.5,246.37,246.37,3803.0,240.7194,240.7972,239.6978,239.6978,3803.0
2022-08-11 11:20:00,246.28,246.79,246.28,246.67,1721.0,239.6102,240.1064,239.6102,239.9897,1721.0
2022-08-11 11:25:00,246.5,246.64,246.48,246.64,1124.0,239.8243,239.9605,239.8048,239.9605,1124.0
2022-08-11 11:30:00,246.48,246.65,246.48,246.65,900.0,239.8048,239.9702,239.8048,239.9702,900.0
2022-08-11 11:35:00,246.46,246.77,246.25,246.54,1683.0,239.7854,240.087,239.581,239.8632,1683.0
2022-08-11 11:40:00,246.76,246.76,246.59,246.66,1904.0,240.0772,240.0772,239.9118,239.9799,1904.0
2022-08-11 11:45:00,246.64,246.94,246.53,246.94,3544.0,239.9605,240.2524,239.8535,240.2524,3544.0
2022-08-11 11:50:00,246.79,247.09,246.71,247.04,2988.0,240.1064,240.3983,240.0286,240.3496,2988.0
2022-08-11 11:55:00,247.13,247.13,246.75,246.75,1150.0,240.4372,240.4372,240.0675,240.0675,1150.0
2022-08-11 12:00:00,246.62,246.81,246.44,246.67,2100.0,239.941,240.1259,239.7659,239.9897,2100.0
2022-08-11 12:05:00,246.55,246.7,246.47,246.53,2065.0,239.8729,240.0189,239.7951,239.8535,2065.0
2022-08-11 12:10:00,246.48,246.56,246.41,246.56,18547.0,239.8048,239.8826,239.7367,239.8826,18547.0
2022-08-11 12:15:00,246.5,247.27,246.5,247.27,14950.0,239.8243,240.5734,239.8243,240.5734,14950.0
2022-08-11 12:20:00,247.16,247.16,246.77,246.77,1600.0,240.4664,240.4664,240.087,240.087,1600.0
2022-08-11 12:25:00,246.81,246.89,246.64,246.89,1700.0,240.1259,240.2037,239.9605,240.2037,1700.0
2022-08-11 12:30:00,246.85,247.09,246.85,247.08,1643.0,240.1648,240.3983,240.1648,240.3886,1643.0
2022-08-11 12:35:00,247.02,247.04,246.78,246.78,1002.0,240.3302,240.3496,240.0967,240.0967,1002.0
2022-08-11 12:40:00,246.71,246.78,246.68,246.78,748.0,240.0286,240.0967,239.9994,240.0967,748.0
2022-08-11 12:45:00,246.76,246.89,246.76,246.89,400.0,240.0772,240.2037,240.0772,240.2037,400.0
2022-08-11 12:50:00,246.88,246.93,246.62,246.75,900.0,240.194,240.2426,239.941,240.0675,900.0
2022-08-11 12:55:00,246.65,246.67,246.51,246.57,1000.0,239.9702,239.9897,239.834,239.8924,1000.0
2022-08-11 13:00:00,246.51,246.66,246.5,246.5,2418.0,239.834,239.9799,239.8243,239.8243,2418.0
2022-08-11 13:05:00,246.54,246.65,246.5,246.65,2288.0,239.8632,239.9702,239.8243,239.9702,2288.0
2022-08-11 13:10:00,246.65,246.98,246.6,246.98,990.0,239.9702,240.2913,239.9216,240.2913,990.0
2022-08-11 13:15:00,246.94,247.44,246.87,247.09,12102.0,240.2524,240.7388,240.1842,240.3983,12102.0
2022-08-11 13:20:00,247.17,247.17,246.76,247.02,801.0,240.4761,240.4761,240.0772,240.3302,801.0
2022-08-11 13:25:00,247.03,247.03,246.79,246.8,1500.0,240.3399,240.3399,240.1064,240.1161,1500.0
2022-08-11 13:30:00,246.73,246.73,246.5,246.62,1200.0,240.048,240.048,239.8243,239.941,1200.0
2022-08-11 13:35:00,246.61,246.66,246.56,246.65,1122.0,239.9313,239.9799,239.8826,239.9702,1122.0
2022-08-11 13:40:00,246.65,247.08,246.65,246.96,3124.0,239.9702,240.3886,239.9702,240.2718,3124.0
2022-08-11 13:45:00,247.0,247.02,246.5,246.5,3836.0,240.3107,240.3302,239.8243,239.8243,3836.0
2022-08-11 13:50:00,246.5,246.56,246.2,246.2,11016.0,239.8243,239.8826,239.5324,239.5324,11016.0
2022-08-11 13:55:00,246.09,246.1,245.99,245.99,400.0,239.4254,239.4351,239.3281,239.3281,400.0
2022-08-11 14:00:00,245.82,245.82,245.35,245.35,729.0,239.1627,239.1627,238.7054,238.7054,729.0
2022-08-11 14:05:00,245.34,245.34,245.13,245.13,2270.0,238.6957,238.6957,238.4914,238.4914,2270.0
2022-08-11 14:10:00,245.2,245.5,245.19,245.47,6805.0,238.5595,238.8513,238.5497,238.8222,6805.0
2022-08-11 14:15:00,245.43,245.43,245.08,245.08,1933.0,238.7832,238.7832,238.4427,238.4427,1933.0
2022-08-11 14:20:00,245.05,245.22,245.0,245.22,2426.0,238.4135,238.5789,238.3649,238.5789,2426.0
2022-08-11 14:25:00,245.23,245.41,245.22,245.23,1364.0,238.5887,238.7638,238.5789,238.5887,1364.0
2022-08-11 14:30:00,245.16,245.16,245.0,245.0,7315.0,238.5206,238.5206,238.3649,238.3649,7315.0
2022-08-11 14:35:00,245.0,245.11,245.0,245.05,3526.0,238.3649,238.4719,238.3649,238.4135,3526.0
2022-08-11 14:40:00,245.0,245.09,245.0,245.09,2980.0,238.3649,238.4525,238.3649,238.4525,2980.0
2022-08-11 14:45:00,245.09,245.09,244.38,244.38,5124.0,238.4525,238.4525,237.7617,237.7617,5124.0
2022-08-11 14:50:00,244.26,244.26,243.6,243.94,3397.0,237.6449,237.6449,237.0028,237.3336,3397.0
2022-08-11 14:55:00,243.92,244.29,243.87,244.04,5170.0,237.3141,237.6741,237.2655,237.4309,5170.0
2022-08-11 15:00:00,243.92,243.94,243.32,243.47,1500.0,237.3141,237.3336,236.7304,236.8763,1500.0
2022-08-11 15:05:00,243.31,243.32,243.01,243.19,4200.0,236.7207,236.7304,236.4288,236.6039,4200.0
2022-08-11 15:10:00,243.1,243.1,242.56,242.83,5643.0,236.5163,236.5163,235.991,236.2537,5643.0
2022-08-11 15:15:00,242.83,243.18,242.83,243.05,3000.0,236.2537,236.5942,236.2537,236.4677,3000.0
2022-08-11 15:20:00,243.01,243.08,242.84,243.0,2425.0,236.4288,236.4969,236.2634,236.4191,2425.0
2022-08-11 15:25:00,242.98,243.57,242.96,243.56,5128.0,236.3996,236.9736,236.3801,236.9639,5128.0
2022-08-11 15:30:00,243.46,243.51,243.16,243.31,4831.0,236.8666,236.9152,236.5747,236.7207,4831.0
2022-08-11 15:35:00,243.38,243.38,241.93,242.06,16234.0,236.7888,236.7888,235.378,235.5045,16234.0
2022-08-11 15:40:00,242.1,242.2,241.5,241.5,14013.0,235.5434,235.6407,234.9597,234.9597,14013.0
2022-08-11 15:45:00,241.65,242.08,241.58,241.89,18956.0,235.1056,235.524,235.0375,235.3391,18956.0
2022-08-11 15:50:00,241.88,242.01,241.13,241.15,20298.0,235.3294,235.4559,234.5997,234.6192,20298.0
2022-08-11 15:55:00,241.31,241.51,240.32,241.22,50549.0,234.7748,234.9694,233.8116,234.6873,50549.0
2022-08-12 09:30:00,237.34,240.69,231.19,240.53,18578.0,230.9123,234.1716,224.9289,234.0159,18578.0
2022-08-12 09:35:00,239.51,240.55,236.27,236.98,31348.0,233.0236,234.0354,229.8713,230.5621,31348.0
2022-08-12 09:40:00,236.48,239.44,236.4,237.47,14989.0,230.0756,232.9555,229.9978,231.0388,14989.0
2022-08-12 09:45:00,237.63,238.1,236.27,236.78,6876.0,231.1945,231.6518,229.8713,230.3675,6876.0
2022-08-12 09:50:00,236.37,237.61,236.37,236.58,7436.0,229.9686,231.175,229.9686,230.1729,7436.0
2022-08-12 09:55:00,236.56,236.79,235.62,236.67,2421.0,230.1535,230.3772,229.2389,230.2605,2421.0
2022-08-12 10:00:00,236.47,237.08,236.31,236.5,700.0,230.0659,230.6594,229.9102,230.0951,700.0
2022-08-12 10:05:00,236.53,236.85,236.37,236.53,2312.0,230.1243,230.4356,229.9686,230.1243,2312.0
2022-08-12 10:10:00,236.52,238.67,236.52,238.07,12045.0,230.1145,232.2063,230.1145,231.6226,12045.0
2022-08-12 10:15:00,238.08,239.22,237.88,238.19,13077.0,231.6323,232.7414,231.4377,231.7393,13077.0
2022-08-12 10:20:00,238.15,238.65,238.14,238.44,2231.0,231.7004,232.1869,231.6907,231.9825,2231.0
2022-08-12 10:25:00,238.25,238.71,237.87,238.33,2808.0,231.7977,232.2452,231.428,231.8755,2808.0
2022-08-12 10:30:00,238.55,238.55,238.08,238.47,2729.0,232.0896,232.0896,231.6323,232.0117,2729.0
2022-08-12 10:35:00,238.59,238.59,237.99,238.14,4802.0,232.1285,232.1285,231.5447,231.6907,4802.0
2022-08-12 10:40:00,238.41,238.42,237.46,237.5,4520.0,231.9534,231.9631,231.0291,231.068,4520.0
2022-08-12 10:45:00,237.29,237.47,236.76,236.76,1815.0,230.8637,231.0388,230.348,230.348,1815.0
2022-08-12 10:50:00,236.31,236.56,235.85,236.3,4318.0,229.9102,230.1535,229.4627,229.9005,4318.0
2022-08-12 10:55:00,236.36,236.73,236.36,236.57,1200.0,229.9589,230.3189,229.9589,230.1632,1200.0
2022-08-12 11:00:00,236.54,236.62,235.86,236.03,4933.0,230.134,230.2118,229.4724,229.6378,4933.0
2022-08-12 11:05:00,235.84,236.47,235.84,236.29,2408.0,229.453,230.0659,229.453,229.8908,2408.0
2022-08-12 11:10:00,236.34,236.5,235.94,236.07,3315.0,229.9394,230.0951,229.5503,229.6767,3315.0
2022-08-12 11:15:00,236.1,236.48,236.1,236.48,530.0,229.7059,230.0756,229.7059,230.0756,530.0
2022-08-12 11:20:00,236.3,236.63,236.3,236.33,1118.0,229.9005,230.2216,229.9005,229.9297,1118.0
2022-08-12 11:25:00,236.32,236.72,236.32,236.69,1658.0,229.92,230.3091,229.92,230.2799,1658.0
2022-08-12 11:30:00,236.36,236.54,236.33,236.49,2898.0,229.9589,230.134,229.9297,230.0854,2898.0
2022-08-12 11:35:00,236.78,237.24,236.76,237.24,1400.0,230.3675,230.815,230.348,230.815,1400.0
2022-08-12 11:40:00,237.25,237.58,237.25,237.58,2014.0,230.8248,231.1458,230.8248,231.1458,2014.0
2022-08-12 11:45:00,237.96,238.36,237.84,238.36,800.0,231.5155,231.9047,231.3988,231.9047,800.0
2022-08-12 11:50:00,238.47,238.48,238.19,238.2,1047.0,232.0117,232.0215,231.7393,231.749,1047.0
2022-08-12 11:55:00,238.31,238.68,238.27,238.33,3691.0,231.8561,232.216,231.8172,231.8755,3691.0
2022-08-12 12:00:00,238.34,238.34,237.91,237.91,959.0,231.8853,231.8853,231.4669,231.4669,959.0
2022-08-12 12:05:00,237.93,237.98,237.84,237.98,419.0,231.4864,231.535,231.3988,231.535,419.0
2022-08-12 12:10:00,238.01,238.22,237.7,237.97,1204.0,231.5642,231.7685,231.2626,231.5253,1204.0
2022-08-12 12:15:00,238.05,238.15,237.81,237.98,1300.0,231.6031,231.7004,231.3696,231.535,1300.0
2022-08-12 12:20:00,237.77,237.77,237.47,237.48,1148.0,231.3307,231.3307,231.0388,231.0485,1148.0
2022-08-12 12:25:00,237.5,237.64,237.42,237.64,600.0,231.068,231.2042,230.9902,231.2042,600.0
2022-08-12 12:30:00,237.57,237.67,237.55,237.6,1400.0,231.1361,231.2334,231.1167,231.1653,1400.0
2022-08-12 12:35:00,237.53,238.21,237.47,238.21,1221.0,231.0972,231.7588,231.0388,231.7588,1221.0
2022-08-12 12:40:00,238.27,238.27,238.0,238.03,1310.0,231.8172,231.8172,231.5545,231.5837,1310.0
2022-08-12 12:45:00,238.13,238.25,238.13,238.17,500.0,231.6809,231.7977,231.6809,231.7199,500.0
2022-08-12 12:50:00,238.32,238.32,238.05,238.09,4941.0,231.8658,231.8658,231.6031,231.642,4941.0
2022-08-12 12:55:00,238.14,238.14,237.69,237.77,7042.0,231.6907,231.6907,231.2529,231.3307,7042.0
2022-08-12 13:00:00,237.83,238.1,237.82,237.97,3201.0,231.3891,231.6518,231.3793,231.5253,3201.0
2022-08-12 13:05:00,238.05,238.09,237.65,237.83,2917.0,231.6031,231.642,231.2139,231.3891,2917.0
2022-08-12 13:10:00,237.76,237.84,237.58,237.84,1821.0,231.321,231.3988,231.1458,231.3988,1821.0
2022-08-12 13:15:00,237.75,237.75,237.27,237.34,3733.0,231.3112,231.3112,230.8442,230.9123,3733.0
2022-08-12 13:20:00,237.32,237.32,237.0,237.09,1611.0,230.8929,230.8929,230.5815,230.6691,1611.0
2022-08-12 13:25:00,237.08,237.09,236.67,236.67,1604.0,230.6594,230.6691,230.2605,230.2605,1604.0
2022-08-12 13:30:00,236.74,236.93,236.67,236.81,1565.0,230.3286,230.5134,230.2605,230.3967,1565.0
2022-08-12 13:35:00,236.73,236.82,236.64,236.81,1216.0,230.3189,230.4064,230.2313,230.3967,1216.0
2022-08-12 13:40:00,236.69,236.69,236.46,236.46,1260.0,230.2799,230.2799,230.0562,230.0562,1260.0
2022-08-12 13:45:00,236.52,237.36,236.51,237.31,9097.0,230.1145,230.9318,230.1048,230.8832,9097.0
2022-08-12 13:50:00,237.7,237.73,237.55,237.73,723.0,231.2626,231.2918,231.1167,231.2918,723.0
2022-08-12 13:55:00,237.8,238.39,237.8,238.33,3416.0,231.3599,231.9339,231.3599,231.8755,3416.0
2022-08-12 14:00:00,238.36,238.71,238.17,238.31,5340.0,231.9047,232.2452,231.7199,231.8561,5340.0
2022-08-12 14:05:00,238.16,238.55,238.12,238.39,3583.0,231.7101,232.0896,231.6712,231.9339,3583.0
2022-08-12 14:10:00,238.34,238.34,237.94,237.95,2424.0,231.8853,231.8853,231.4961,231.5058,2424.0
2022-08-12 14:15:00,237.76,237.84,237.5,237.67,3967.0,231.321,231.3988,231.068,231.2334,3967.0
2022-08-12 14:20:00,237.6,237.6,237.13,237.38,700.0,231.1653,231.1653,230.708,230.9513,700.0
2022-08-12 14:25:00,237.17,238.04,237.08,238.04,2023.0,230.7469,231.5934,230.6594,231.5934,2023.0
2022-08-12 14:30:00,237.95,238.26,237.95,238.06,1844.0,231.5058,231.8074,231.5058,231.6128,1844.0
2022-08-12 14:35:00,238.05,238.4,238.05,238.4,1671.0,231.6031,231.9436,231.6031,231.9436,1671.0
2022-08-12 14:40:00,238.41,238.85,238.13,238.81,2200.0,231.9534,232.3814,231.6809,232.3425,2200.0
2022-08-12 14:45:00,238.81,239.67,238.8,239.51,5149.0,232.3425,233.1792,232.3328,233.0236,5149.0
2022-08-12 14:50:00,239.92,239.92,239.38,239.56,12435.0,233.4225,233.4225,232.8971,233.0722,12435.0
2022-08-12 14:55:00,239.65,240.25,239.65,239.79,3071.0,233.1598,233.7435,233.1598,233.296,3071.0
2022-08-12 15:00:00,239.67,239.99,239.65,239.91,2638.0,233.1792,233.4906,233.1598,233.4127,2638.0
2022-08-12 15:05:00,240.01,240.1,239.62,239.63,4101.0,233.51,233.5976,233.1306,233.1403,4101.0
2022-08-12 15:10:00,239.67,239.79,238.75,238.75,3496.0,233.1792,233.296,232.2842,232.2842,3496.0
2022-08-12 15:15:00,239.03,239.5,238.94,239.43,2336.0,232.5566,233.0138,232.469,232.9457,2336.0
2022-08-12 15:20:00,239.54,239.59,239.18,239.19,2476.0,233.0528,233.1014,232.7025,232.7122,2476.0
2022-08-12 15:25:00,239.17,239.25,239.04,239.25,2745.0,232.6928,232.7706,232.5663,232.7706,2745.0
2022-08-12 15:30:00,239.41,239.5,239.03,239.15,4059.0,232.9263,233.0138,232.5566,232.6733,4059.0
2022-08-12 15:35:00,239.21,239.43,239.19,239.43,3000.0,232.7317,232.9457,232.7122,232.9457,3000.0
2022-08-12 15:40:00,239.43,239.8,239.4,239.77,5468.0,232.9457,233.3057,232.9165,233.2765,5468.0
2022-08-12 15:45:00,239.65,240.12,239.38,239.94,12691.0,233.1598,233.6171,232.8971,233.4419,12691.0
2022-08-12 15:50:00,240.04,240.11,239.74,239.98,18143.0,233.5392,233.6073,233.2473,233.4808,18143.0
2022-08-12 15:55:00,239.91,240.09,239.15,239.86,55339.0,233.4127,233.5879,232.6733,233.3641,55339.0
2022-08-15 09:30:00,239.0,239.15,237.86,238.37,10532.0,232.5274,232.6733,231.4183,231.9144,10532.0
2022-08-15 09:35:00,238.52,238.93,238.07,238.51,5828.0,232.0604,232.4593,231.6226,232.0507,5828.0
2022-08-15 09:40:00,238.0,239.39,238.0,239.39,1835.0,231.5545,232.9068,231.5545,232.9068,1835.0
2022-08-15 09:45:00,239.74,240.41,239.15,239.15,1500.0,233.2473,233.8992,232.6733,232.6733,1500.0
2022-08-15 09:50:00,238.8,239.62,238.62,239.15,1800.0,232.3328,233.1306,232.1577,232.6733,1800.0
2022-08-15 09:55:00,238.62,239.51,238.62,239.2,1754.0,232.1577,233.0236,232.1577,232.722,1754.0
2022-08-15 10:00:00,239.91,240.19,239.44,239.9,1752.0,233.4127,233.6852,232.9555,233.403,1752.0
2022-08-15 10:05:00,240.19,240.89,240.03,240.89,2256.0,233.6852,234.3662,233.5295,234.3662,2256.0
2022-08-15 10:10:00,241.0,241.19,240.18,240.18,8903.0,234.4732,234.6581,233.6754,233.6754,8903.0
2022-08-15 10:15:00,240.22,240.27,239.84,239.85,1752.0,233.7143,233.763,233.3446,233.3544,1752.0
2022-08-15 10:20:00,239.8,239.8,239.26,239.26,3200.0,233.3057,233.3057,232.7803,232.7803,3200.0
2022-08-15 10:25:00,239.47,239.47,238.19,238.98,2100.0,232.9847,232.9847,231.7393,232.5079,2100.0
2022-08-15 10:30:00,238.87,238.87,238.14,238.52,700.0,232.4009,232.4009,231.6907,232.0604,700.0
2022-08-15 10:35:00,238.53,238.8,238.24,238.31,2400.0,232.0701,232.3328,231.788,231.8561,2400.0
2022-08-15 10:40:00,238.34,238.34,237.83,237.84,600.0,231.8853,231.8853,231.3891,231.3988,600.0
2022-08-15 10:45:00,238.07,238.29,237.92,237.92,3015.0,231.6226,231.8366,231.4766,231.4766,3015.0
2022-08-15 10:50:00,237.59,237.77,237.31,237.31,900.0,231.1556,231.3307,230.8832,230.8832,900.0
2022-08-15 10:55:00,237.41,237.41,236.58,236.74,3362.0,230.9804,230.9804,230.1729,230.3286,3362.0
2022-08-15 11:00:00,236.58,236.58,235.89,236.16,4082.0,230.1729,230.1729,229.5016,229.7643,4082.0
2022-08-15 11:05:00,236.22,236.27,235.96,236.19,1606.0,229.8227,229.8713,229.5697,229.7935,1606.0
2022-08-15 11:10:00,235.83,236.19,235.76,236.13,8474.0,229.4432,229.7935,229.3751,229.7351,8474.0
2022-08-15 11:15:00,236.1,236.1,235.68,235.68,2515.0,229.7059,229.7059,229.2973,229.2973,2515.0
2022-08-15 11:20:00,235.52,235.67,235.0,235.67,8459.0,229.1416,229.2876,228.6357,229.2876,8459.0
2022-08-15 11:25:00,235.75,235.98,235.6,235.98,4000.0,229.3654,229.5892,229.2195,229.5892,4000.0
2022-08-15 11:30:00,235.91,236.04,235.89,235.92,800.0,229.5211,229.6475,229.5016,229.5308,800.0
2022-08-15 11:35:00,236.33,236.47,235.93,235.93,1485.0,229.9297,230.0659,229.5405,229.5405,1485.0
2022-08-15 11:40:00,236.21,236.21,235.85,236.09,2025.0,229.8129,229.8129,229.4627,229.6962,2025.0
2022-08-15 11:45:00,236.18,236.68,236.18,236.6,700.0,229.7838,230.2702,229.7838,230.1924,700.0
2022-08-15 11:50:00,236.82,237.7,236.82,237.7,1400.0,230.4064,231.2626,230.4064,231.2626,1400.0
2022-08-15 11:55:00,237.44,237.54,236.76,236.76,1020.0,231.0096,231.1069,230.348,230.348,1020.0
2022-08-15 12:00:00,237.11,237.47,237.07,237.47,1101.0,230.6886,231.0388,230.6497,231.0388,1101.0
2022-08-15 12:05:00,237.16,237.16,237.07,237.08,600.0,230.7372,230.7372,230.6497,230.6594,600.0
2022-08-15 12:10:00,236.95,237.2,236.91,237.2,1963.0,230.5329,230.7761,230.494,230.7761,1963.0
2022-08-15 12:15:00,237.36,237.5,237.01,237.01,1601.0,230.9318,231.068,230.5913,230.5913,1601.0
2022-08-15 12:20:00,237.06,237.24,236.92,237.09,746.0,230.6399,230.815,230.5037,230.6691,746.0
2022-08-15 12:25:00,237.09,237.57,237.08,237.57,1200.0,230.6691,231.1361,230.6594,231.1361,1200.0
2022-08-15 12:30:00,237.59,237.81,237.59,237.78,811.0,231.1556,231.3696,231.1556,231.3404,811.0
2022-08-15 12:35:00,237.91,237.98,237.84,237.98,2301.0,231.4669,231.535,231.3988,231.535,2301.0
2022-08-15 12:40:00,238.17,238.37,238.11,238.37,2631.0,231.7199,231.9144,231.6615,231.9144,2631.0
2022-08-15 12:45:00,238.52,238.57,238.35,238.36,1100.0,232.0604,232.109,231.895,231.9047,1100.0
2022-08-15 12:50:00,238.44,238.67,238.36,238.36,600.0,231.9825,232.2063,231.9047,231.9047,600.0
2022-08-15 12:55:00,238.3,238.38,238.19,238.35,2007.0,231.8463,231.9242,231.7393,231.895,2007.0
2022-08-15 13:00:00,238.45,238.49,238.3,238.38,700.0,231.9923,232.0312,231.8463,231.9242,700.0
2022-08-15 13:05:00,238.46,238.69,238.46,238.69,600.0,232.002,232.2258,232.002,232.2258,600.0
2022-08-15 13:10:00,238.58,238.72,238.58,238.61,700.0,232.1188,232.255,232.1188,232.1479,700.0
2022-08-15 13:15:00,238.72,239.0,238.5,238.5,3101.0,232.255,232.5274,232.0409,232.0409,3101.0
2022-08-15 13:20:00,238.33,238.5,238.25,238.5,600.0,231.8755,232.0409,231.7977,232.0409,600.0
2022-08-15 13:25:00,238.64,238.96,238.51,238.96,500.0,232.1771,232.4885,232.0507,232.4885,500.0
2022-08-15 13:30:00,238.88,238.9,238.81,238.9,400.0,232.4106,232.4301,232.3425,232.4301,400.0
2022-08-15 13:35:00,238.88,238.88,238.57,238.58,2088.0,232.4106,232.4106,232.109,232.1188,2088.0
2022-08-15 13:40:00,238.68,238.68,238.41,238.59,1601.0,232.216,232.216,231.9534,232.1285,1601.0
2022-08-15 13:45:00,238.66,238.89,238.65,238.89,1200.0,232.1966,232.4204,232.1869,232.4204,1200.0
2022-08-15 13:50:00,238.91,238.91,238.83,238.88,700.0,232.4398,232.4398,232.362,232.4106,700.0
2022-08-15 13:55:00,238.8,239.44,238.74,239.44,1320.0,232.3328,232.9555,232.2744,232.9555,1320.0
2022-08-15 14:00:00,239.42,239.51,239.24,239.24,1728.0,232.936,233.0236,232.7609,232.7609,1728.0
2022-08-15 14:05:00,239.24,239.36,239.09,239.09,1301.0,232.7609,232.8776,232.6149,232.6149,1301.0
2022-08-15 14:10:00,239.33,239.33,239.01,239.05,1503.0,232.8484,232.8484,232.5371,232.576,1503.0
2022-08-15 14:15:00,239.27,239.46,239.26,239.46,900.0,232.7901,232.9749,232.7803,232.9749,900.0
2022-08-15 14:20:00,239.58,239.73,239.47,239.52,1600.0,233.0917,233.2376,232.9847,233.0333,1600.0
2022-08-15 14:25:00,239.39,239.52,239.26,239.41,10542.0,232.9068,233.0333,232.7803,232.9263,10542.0
2022-08-15 14:30:00,239.37,239.54,239.13,239.16,2263.0,232.8874,233.0528,232.6539,232.683,2263.0
2022-08-15 14:35:00,239.2,239.39,239.2,239.38,1300.0,232.722,232.9068,232.722,232.8971,1300.0
2022-08-15 14:40:00,239.32,239.48,239.32,239.39,1941.0,232.8387,232.9944,232.8387,232.9068,1941.0
2022-08-15 14:45:00,239.4,239.58,239.26,239.58,1799.0,232.9165,233.0917,232.7803,233.0917,1799.0
2022-08-15 14:50:00,239.56,239.57,239.24,239.26,2019.0,233.0722,233.0819,232.7609,232.7803,2019.0
2022-08-15 14:55:00,239.0,239.19,238.97,238.97,1511.0,232.5274,232.7122,232.4982,232.4982,1511.0
2022-08-15 15:00:00,239.03,239.03,238.88,239.01,900.0,232.5566,232.5566,232.4106,232.5371,900.0
2022-08-15 15:05:00,239.02,239.03,238.48,238.48,1901.0,232.5468,232.5566,232.0215,232.0215,1901.0
2022-08-15 15:10:00,238.49,238.74,238.49,238.64,2060.0,232.0312,232.2744,232.0312,232.1771,2060.0
2022-08-15 15:15:00,238.66,238.79,238.54,238.54,1400.0,232.1966,232.3231,232.0798,232.0798,1400.0
2022-08-15 15:20:00,238.45,238.45,237.79,237.79,6365.0,231.9923,231.9923,231.3502,231.3502,6365.0
2022-08-15 15:25:00,237.87,237.95,237.46,237.6,5277.0,231.428,231.5058,231.0291,231.1653,5277.0
2022-08-15 15:30:00,237.58,237.65,237.38,237.52,4758.0,231.1458,231.2139,230.9513,231.0875,4758.0
2022-08-15 15:35:00,237.41,237.59,237.3,237.52,5352.0,230.9804,231.1556,230.8734,231.0875,5352.0
2022-08-15 15:40:00,237.45,237.61,237.2,237.2,10022.0,231.0194,231.175,230.7761,230.7761,10022.0
2022-08-15 15:45:00,237.21,237.5,237.01,237.5,12736.0,230.7859,231.068,230.5913,231.068,12736.0
2022-08-15 15:50:00,237.53,237.6,236.89,236.94,10131.0,231.0972,231.1653,230.4745,230.5232,10131.0
2022-08-15 15:55:00,236.9,237.48,236.72,236.99,32861.0,230.4843,231.0485,230.3091,230.5718,32861.0
2022-08-16 09:30:00,236.76,236.76,235.43,236.62,5338.0,230.348,230.348,229.0541,230.2118,5338.0
2022-08-16 09:35:00,236.35,238.35,236.3,238.18,8750.0,229.9492,231.895,229.9005,231.7296,8750.0
2022-08-16 09:40:00,238.04,238.84,238.03,238.28,1016.0,231.5934,232.3717,231.5837,231.8269,1016.0
2022-08-16 09:45:00,238.53,238.7,237.42,237.82,4917.0,232.0701,232.2355,230.9902,231.3793,4917.0
2022-08-16 09:50:00,237.86,237.86,237.28,237.51,1726.0,231.4183,231.4183,230.854,231.0777,1726.0
2022-08-16 09:55:00,237.72,237.72,237.25,237.26,300.0,231.282,231.282,230.8248,230.8345,300.0
2022-08-16 10:00:00,237.52,237.54,237.17,237.54,800.0,231.0875,231.1069,230.7469,231.1069,800.0
2022-08-16 10:05:00,237.11,237.43,236.87,237.23,1254.0,230.6886,230.9999,230.4551,230.8053,1254.0
2022-08-16 10:10:00,237.61,237.63,236.98,237.27,2314.0,231.175,231.1945,230.5621,230.8442,2314.0
2022-08-16 10:15:00,237.05,237.08,236.47,236.57,5382.0,230.6302,230.6594,230.0659,230.1632,5382.0
2022-08-16 10:20:00,236.09,236.09,235.33,235.33,300.0,229.6962,229.6962,228.9568,228.9568,300.0
2022-08-16 10:25:00,235.27,235.6,235.27,235.39,2121.0,228.8984,229.2195,228.8984,229.0151,2121.0
2022-08-16 10:30:00,235.26,235.57,235.05,235.56,1503.0,228.8887,229.1903,228.6844,229.1805,1503.0
2022-08-16 10:35:00,235.56,235.78,235.41,235.62,2612.0,229.1805,229.3946,229.0346,229.2389,2612.0
2022-08-16 10:40:00,235.81,236.08,235.81,235.98,522.0,229.4238,229.6865,229.4238,229.5892,522.0
2022-08-16 10:45:00,235.83,236.0,235.67,235.92,6593.0,229.4432,229.6086,229.2876,229.5308,6593.0
2022-08-16 10:50:00,235.83,235.83,235.66,235.83,3254.0,229.4432,229.4432,229.2778,229.4432,3254.0
2022-08-16 10:55:00,235.71,235.94,235.71,235.83,3472.0,229.3265,229.5503,229.3265,229.4432,3472.0
2022-08-16 11:00:00,235.8,236.08,235.79,236.08,700.0,229.414,229.6865,229.4043,229.6865,700.0
2022-08-16 11:05:00,236.11,236.37,236.03,236.12,1000.0,229.7156,229.9686,229.6378,229.7254,1000.0
2022-08-16 11:10:00,236.17,236.42,236.17,236.42,200.0,229.774,230.0173,229.774,230.0173,200.0
2022-08-16 11:15:00,236.64,236.74,236.46,236.47,1823.0,230.2313,230.3286,230.0562,230.0659,1823.0
2022-08-16 11:20:00,236.6,236.8,236.44,236.8,1400.0,230.1924,230.387,230.0367,230.387,1400.0
2022-08-16 11:25:00,236.8,236.94,236.47,236.53,1800.0,230.387,230.5232,230.0659,230.1243,1800.0
2022-08-16 11:30:00,236.48,236.72,236.34,236.72,486.0,230.0756,230.3091,229.9394,230.3091,486.0
2022-08-16 11:35:00,236.79,236.87,236.78,236.87,300.0,230.3772,230.4551,230.3675,230.4551,300.0
2022-08-16 11:40:00,236.97,236.97,236.75,236.76,200.0,230.5524,230.5524,230.3383,230.348,200.0
2022-08-16 11:45:00,236.74,236.74,236.74,236.74,100.0,230.3286,230.3286,230.3286,230.3286,100.0
2022-08-16 11:50:00,236.84,236.96,236.84,236.96,209.0,230.4259,230.5426,230.4259,230.5426,209.0
2022-08-16 11:55:00,236.79,236.79,236.5,236.5,800.0,230.3772,230.3772,230.0951,230.0951,800.0
2022-08-16 12:00:00,236.34,236.34,236.03,236.03,200.0,229.9394,229.9394,229.6378,229.6378,200.0
2022-08-16 12:05:00,235.87,235.87,235.69,235.69,281.0,229.4821,229.4821,229.307,229.307,281.0
2022-08-16 12:10:00,235.95,236.12,235.85,236.12,851.0,229.56,229.7254,229.4627,229.7254,851.0
2022-08-16 12:15:00,235.96,236.15,235.96,236.13,2877.0,229.5697,229.7546,229.5697,229.7351,2877.0
2022-08-16 12:20:00,236.13,236.22,235.95,236.08,5372.0,229.7351,229.8227,229.56,229.6865,5372.0
2022-08-16 12:25:00,235.9,235.9,235.9,235.9,120.0,229.5113,229.5113,229.5113,229.5113,120.0
2022-08-16 12:30:00,235.97,236.17,235.9,236.11,2400.0,229.5794,229.774,229.5113,229.7156,2400.0
2022-08-16 12:35:00,235.88,235.88,235.86,235.86,200.0,229.4919,229.4919,229.4724,229.4724,200.0
2022-08-16 12:40:00,235.87,235.97,235.84,235.84,15100.0,229.4821,229.5794,229.453,229.453,15100.0
2022-08-16 12:45:00,235.81,235.82,235.7,235.73,5424.0,229.4238,229.4335,229.3168,229.3459,5424.0
2022-08-16 12:50:00,235.72,235.79,235.65,235.79,2924.0,229.3362,229.4043,229.2681,229.4043,2924.0
2022-08-16 12:55:00,235.83,235.88,235.78,235.86,598.0,229.4432,229.4919,229.3946,229.4724,598.0
2022-08-16 13:00:00,235.76,235.78,235.7,235.78,1389.0,229.3751,229.3946,229.3168,229.3946,1389.0
2022-08-16 13:05:00,235.93,235.98,235.93,235.98,850.0,229.5405,229.5892,229.5405,229.5892,850.0
2022-08-16 13:10:00,235.98,235.98,235.98,235.98,0.0,229.5892,229.5892,229.5892,229.5892,0.0
2022-08-16 13:15:00,236.05,236.05,235.9,235.95,3499.0,229.6573,229.6573,229.5113,229.56,3499.0
2022-08-16 13:20:00,235.94,236.13,235.94,236.13,1044.0,229.5503,229.7351,229.5503,229.7351,1044.0
2022-08-16 13:25:00,236.13,236.13,236.13,236.13,0.0,229.7351,229.7351,229.7351,229.7351,0.0
2022-08-16 13:30:00,236.2,236.2,236.05,236.05,620.0,229.8032,229.8032,229.6573,229.6573,620.0
2022-08-16 13:35:00,236.14,236.42,236.14,236.42,1088.0,229.7448,230.0173,229.7448,230.0173,1088.0
2022-08-16 13:40:00,236.59,236.67,236.59,236.65,300.0,230.1827,230.2605,230.1827,230.241,300.0
2022-08-16 13:45:00,236.77,236.77,236.65,236.74,1319.0,230.3578,230.3578,230.241,230.3286,1319.0
2022-08-16 13:50:00,236.72,236.86,236.65,236.65,1489.0,230.3091,230.4453,230.241,230.241,1489.0
2022-08-16 13:55:00,236.57,236.65,236.52,236.65,1000.0,230.1632,230.241,230.1145,230.241,1000.0
2022-08-16 14:00:00,236.64,236.78,236.62,236.62,773.0,230.2313,230.3675,230.2118,230.2118,773.0
2022-08-16 14:05:00,236.81,237.16,236.81,236.96,1300.0,230.3967,230.7372,230.3967,230.5426,1300.0
2022-08-16 14:10:00,237.08,237.11,236.91,236.99,500.0,230.6594,230.6886,230.494,230.5718,500.0
2022-08-16 14:15:00,237.0,237.0,236.89,236.89,695.0,230.5815,230.5815,230.4745,230.4745,695.0
2022-08-16 14:20:00,237.02,237.05,236.97,237.03,752.0,230.601,230.6302,230.5524,230.6107,752.0
2022-08-16 14:25:00,236.99,237.36,236.99,237.11,6339.0,230.5718,230.9318,230.5718,230.6886,6339.0
2022-08-16 14:30:00,237.17,237.18,236.9,236.9,2516.0,230.7469,230.7567,230.4843,230.4843,2516.0
2022-08-16 14:35:00,236.79,236.79,236.39,236.39,921.0,230.3772,230.3772,229.9881,229.9881,921.0
2022-08-16 14:40:00,236.26,236.42,236.26,236.42,1034.0,229.8616,230.0173,229.8616,230.0173,1034.0
2022-08-16 14:45:00,236.06,236.18,235.85,236.18,7576.0,229.667,229.7838,229.4627,229.7838,7576.0
2022-08-16 14:50:00,236.11,236.21,236.11,236.14,460.0,229.7156,229.8129,229.7156,229.7448,460.0
2022-08-16 14:55:00,236.21,236.38,236.16,236.25,1323.0,229.8129,229.9783,229.7643,229.8519,1323.0
2022-08-16 15:00:00,236.29,236.29,236.14,236.14,300.0,229.8908,229.8908,229.7448,229.7448,300.0
2022-08-16 15:05:00,235.94,236.11,235.9,236.05,3871.0,229.5503,229.7156,229.5113,229.6573,3871.0
2022-08-16 15:10:00,235.98,236.1,235.9,235.99,1941.0,229.5892,229.7059,229.5113,229.5989,1941.0
2022-08-16 15:15:00,236.01,236.03,235.86,235.98,1804.0,229.6184,229.6378,229.4724,229.5892,1804.0
2022-08-16 15:20:00,235.77,235.83,235.7,235.83,1803.0,229.3849,229.4432,229.3168,229.4432,1803.0
2022-08-16 15:25:00,235.77,236.17,235.77,236.16,2773.0,229.3849,229.774,229.3849,229.7643,2773.0
2022-08-16 15:30:00,236.13,236.35,236.13,236.34,2320.0,229.7351,229.9492,229.7351,229.9394,2320.0
2022-08-16 15:35:00,236.2,236.29,236.11,236.29,2480.0,229.8032,229.8908,229.7156,229.8908,2480.0
2022-08-16 15:40:00,236.2,236.29,236.07,236.29,4414.0,229.8032,229.8908,229.6767,229.8908,4414.0
2022-08-16 15:45:00,236.32,236.57,236.28,236.57,6688.0,229.92,230.1632,229.881,230.1632,6688.0
2022-08-16 15:50:00,236.7,236.89,236.23,236.28,8598.0,230.2897,230.4745,229.8324,229.881,8598.0
2022-08-16 15:55:00,236.25,236.25,235.95,236.15,30219.0,229.8519,229.8519,229.56,229.7546,30219.0
2022-08-17 09:30:00,235.03,235.72,235.03,235.46,6557.0,229.0905,229.763,229.0905,229.5096,6557.0
2022-08-17 09:35:00,235.38,235.65,235.18,235.26,1512.0,229.4316,229.6948,229.2367,229.3147,1512.0
2022-08-17 09:40:00,235.32,235.72,235.32,235.72,700.0,229.3732,229.763,229.3732,229.763,700.0
2022-08-17 09:45:00,235.14,235.41,235.03,235.41,5711.0,229.1977,229.4609,229.0905,229.4609,5711.0
2022-08-17 09:50:00,235.2,235.21,234.6,235.12,1491.0,229.2562,229.2659,228.6714,229.1782,1491.0
2022-08-17 09:55:00,235.6,235.6,235.23,235.3,899.0,229.6461,229.6461,229.2854,229.3537,899.0
2022-08-17 10:00:00,235.11,235.46,235.02,235.22,842.0,229.1685,229.5096,229.0807,229.2757,842.0
2022-08-17 10:05:00,235.4,235.4,235.39,235.4,100.0,229.4511,229.4511,229.4414,229.4511,100.0
2022-08-17 10:10:00,235.17,235.58,235.0,235.48,6885.0,229.2269,229.6266,229.0612,229.5291,6885.0
2022-08-17 10:15:00,235.3,235.76,235.26,235.73,3201.0,229.3537,229.802,229.3147,229.7728,3201.0
2022-08-17 10:20:00,235.88,235.88,235.58,235.69,800.0,229.919,229.919,229.6266,229.7338,800.0
2022-08-17 10:25:00,235.7,235.89,235.7,235.89,300.0,229.7436,229.9288,229.7436,229.9288,300.0
2022-08-17 10:30:00,235.85,235.85,235.73,235.73,300.0,229.8898,229.8898,229.7728,229.7728,300.0
2022-08-17 10:35:00,235.56,235.56,235.45,235.45,200.0,229.6071,229.6071,229.4999,229.4999,200.0
2022-08-17 10:40:00,235.34,235.58,235.34,235.58,1000.0,229.3926,229.6266,229.3926,229.6266,1000.0
2022-08-17 10:45:00,235.79,235.79,235.55,235.59,500.0,229.8313,229.8313,229.5973,229.6363,500.0
2022-08-17 10:50:00,235.46,235.46,235.0,235.05,1467.0,229.5096,229.5096,229.0612,229.11,1467.0
2022-08-17 10:55:00,235.12,235.12,234.79,235.03,8360.0,229.1782,229.1782,228.8565,229.0905,8360.0
2022-08-17 11:00:00,234.81,235.05,234.75,235.05,1301.0,228.876,229.11,228.8176,229.11,1301.0
2022-08-17 11:05:00,234.94,234.94,234.75,234.92,810.0,229.0028,229.0028,228.8176,228.9833,810.0
2022-08-17 11:10:00,234.78,234.88,234.75,234.86,723.0,228.8468,228.9443,228.8176,228.9248,723.0
2022-08-17 11:15:00,235.06,235.28,235.06,235.28,300.0,229.1197,229.3342,229.1197,229.3342,300.0
2022-08-17 11:20:00,235.33,235.48,235.31,235.48,800.0,229.3829,229.5291,229.3634,229.5291,800.0
2022-08-17 11:25:00,235.57,235.8,235.52,235.8,1630.0,229.6168,229.841,229.5681,229.841,1630.0
2022-08-17 11:30:00,235.92,236.05,235.68,235.68,1400.0,229.958,230.0847,229.7241,229.7241,1400.0
2022-08-17 11:35:00,235.77,235.77,235.39,235.52,500.0,229.8118,229.8118,229.4414,229.5681,500.0
2022-08-17 11:40:00,235.21,235.21,235.2,235.21,400.0,229.2659,229.2659,229.2562,229.2659,400.0
2022-08-17 11:45:00,235.1,235.25,235.0,235.25,2100.0,229.1587,229.3049,229.0612,229.3049,2100.0
2022-08-17 11:50:00,235.32,235.56,235.26,235.56,1300.0,229.3732,229.6071,229.3147,229.6071,1300.0
2022-08-17 11:55:00,235.65,235.65,235.62,235.63,200.0,229.6948,229.6948,229.6656,229.6753,200.0
2022-08-17 12:00:00,235.57,235.67,235.49,235.55,874.0,229.6168,229.7143,229.5389,229.5973,874.0
2022-08-17 12:05:00,235.54,235.66,235.51,235.51,500.0,229.5876,229.7046,229.5584,229.5584,500.0
2022-08-17 12:10:00,235.52,235.62,235.46,235.62,426.0,229.5681,229.6656,229.5096,229.6656,426.0
2022-08-17 12:15:00,235.62,235.98,235.61,235.97,5846.0,229.6656,230.0165,229.6558,230.0067,5846.0
2022-08-17 12:20:00,235.88,235.97,235.88,235.97,400.0,229.919,230.0067,229.919,230.0067,400.0
2022-08-17 12:25:00,236.01,236.01,235.88,235.88,200.0,230.0457,230.0457,229.919,229.919,200.0
2022-08-17 12:30:00,235.93,236.06,235.87,236.06,747.0,229.9677,230.0945,229.9093,230.0945,747.0
2022-08-17 12:35:00,236.23,236.46,236.23,236.34,600.0,230.2602,230.4843,230.2602,230.3674,600.0
2022-08-17 12:40:00,236.27,236.38,236.15,236.38,500.0,230.2991,230.4064,230.1822,230.4064,500.0
2022-08-17 12:45:00,236.36,236.62,236.35,236.62,1174.0,230.3869,230.6403,230.3771,230.6403,1174.0
2022-08-17 12:50:00,236.41,236.48,236.15,236.15,400.0,230.4356,230.5038,230.1822,230.1822,400.0
2022-08-17 12:55:00,236.24,236.29,236.24,236.28,552.0,230.2699,230.3186,230.2699,230.3089,552.0
2022-08-17 13:00:00,236.0,236.07,235.78,236.07,1700.0,230.036,230.1042,229.8215,230.1042,1700.0
2022-08-17 13:05:00,236.0,236.23,236.0,236.23,301.0,230.036,230.2602,230.036,230.2602,301.0
2022-08-17 13:10:00,236.09,236.26,236.09,236.21,821.0,230.1237,230.2894,230.1237,230.2407,821.0
2022-08-17 13:15:00,236.09,236.1,236.09,236.09,100.0,230.1237,230.1334,230.1237,230.1237,100.0
2022-08-17 13:20:00,236.19,236.28,236.19,236.27,300.0,230.2212,230.3089,230.2212,230.2991,300.0
2022-08-17 13:25:00,236.01,236.19,236.01,236.19,500.0,230.0457,230.2212,230.0457,230.2212,500.0
2022-08-17 13:30:00,236.27,236.27,236.14,236.22,800.0,230.2991,230.2991,230.1724,230.2504,800.0
2022-08-17 13:35:00,236.08,236.12,236.03,236.04,700.0,230.1139,230.1529,230.0652,230.075,700.0
2022-08-17 13:40:00,235.99,236.15,235.93,236.08,3600.0,230.0262,230.1822,229.9677,230.1139,3600.0
2022-08-17 13:45:00,236.04,236.05,236.04,236.05,300.0,230.075,230.0847,230.075,230.0847,300.0
2022-08-17 13:50:00,236.02,236.04,235.92,236.0,9000.0,230.0555,230.075,229.958,230.036,9000.0
2022-08-17 13:55:00,235.88,235.88,235.42,235.5,1000.0,229.919,229.919,229.4706,229.5486,1000.0
2022-08-17 14:00:00,235.51,236.5,235.51,236.0,3000.0,229.5584,230.5233,229.5584,230.036,3000.0
2022-08-17 14:05:00,236.07,236.46,235.89,236.46,3610.0,230.1042,230.4843,229.9288,230.4843,3610.0
2022-08-17 14:10:00,236.24,236.67,236.24,236.58,1300.0,230.2699,230.689,230.2699,230.6013,1300.0
2022-08-17 14:15:00,236.74,236.74,236.24,236.29,700.0,230.7573,230.7573,230.2699,230.3186,700.0
2022-08-17 14:20:00,236.13,236.13,235.98,236.13,3100.0,230.1627,230.1627,230.0165,230.1627,3100.0
2022-08-17 14:25:00,235.92,236.19,235.92,236.16,1573.0,229.958,230.2212,229.958,230.1919,1573.0
2022-08-17 14:30:00,236.07,236.34,236.05,236.34,1615.0,230.1042,230.3674,230.0847,230.3674,1615.0
2022-08-17 14:35:00,236.38,236.42,236.2,236.42,1453.0,230.4064,230.4454,230.2309,230.4454,1453.0
2022-08-17 14:40:00,236.27,236.3,236.02,236.02,1000.0,230.2991,230.3284,230.0555,230.0555,1000.0
2022-08-17 14:45:00,235.93,236.2,235.88,236.19,1400.0,229.9677,230.2309,229.919,230.2212,1400.0
2022-08-17 14:50:00,236.13,236.18,235.97,236.0,1600.0,230.1627,230.2114,230.0067,230.036,1600.0
2022-08-17 14:55:00,235.93,236.03,235.58,235.59,2550.0,229.9677,230.0652,229.6266,229.6363,2550.0
2022-08-17 15:00:00,235.56,235.93,235.56,235.93,1900.0,229.6071,229.9677,229.6071,229.9677,1900.0
2022-08-17 15:05:00,235.95,235.97,235.7,235.71,905.0,229.9872,230.0067,229.7436,229.7533,905.0
2022-08-17 15:10:00,235.63,235.65,235.42,235.42,3900.0,229.6753,229.6948,229.4706,229.4706,3900.0
2022-08-17 15:15:00,235.53,235.75,235.41,235.47,1701.0,229.5778,229.7923,229.4609,229.5194,1701.0
2022-08-17 15:20:00,235.44,235.8,235.44,235.8,1811.0,229.4901,229.841,229.4901,229.841,1811.0
2022-08-17 15:25:00,235.64,235.71,235.51,235.66,3200.0,229.6851,229.7533,229.5584,229.7046,3200.0
2022-08-17 15:30:00,235.62,236.2,235.57,236.13,8235.0,229.6656,230.2309,229.6168,230.1627,8235.0
2022-08-17 15:35:00,236.13,236.26,236.08,236.1,2276.0,230.1627,230.2894,230.1139,230.1334,2276.0
2022-08-17 15:40:00,236.17,236.35,236.16,236.34,2726.0,230.2017,230.3771,230.1919,230.3674,2726.0
2022-08-17 15:45:00,236.3,236.36,236.08,236.15,3121.0,230.3284,230.3869,230.1139,230.1822,3121.0
2022-08-17 15:50:00,236.25,236.45,235.94,236.08,4365.0,230.2797,230.4746,229.9775,230.1139,4365.0
2022-08-17 15:55:00,236.17,236.64,236.1,236.42,21186.0,230.2017,230.6598,230.1334,230.4454,21186.0
2022-08-18 09:30:00,236.74,236.78,235.84,235.9,4516.0,230.7573,230.7963,229.88,229.9385,4516.0
2022-08-18 09:35:00,236.08,236.12,236.08,236.12,300.0,230.1139,230.1529,230.1139,230.1529,300.0
2022-08-18 09:40:00,236.05,236.29,234.87,234.87,1300.0,230.0847,230.3186,228.9345,228.9345,1300.0
2022-08-18 09:45:00,235.03,235.03,234.53,234.54,800.0,229.0905,229.0905,228.6031,228.6129,800.0
2022-08-18 09:50:00,234.4,234.63,234.27,234.63,1200.0,228.4764,228.7006,228.3497,228.7006,1200.0
2022-08-18 09:55:00,234.63,234.63,234.63,234.63,0.0,228.7006,228.7006,228.7006,228.7006,0.0
2022-08-18 10:00:00,234.94,234.94,234.39,234.7,2642.0,229.0028,229.0028,228.4667,228.7688,2642.0
2022-08-18 10:05:00,234.99,234.99,234.61,234.61,200.0,229.0515,229.0515,228.6811,228.6811,200.0
2022-08-18 10:10:00,234.73,234.73,234.38,234.46,985.0,228.7981,228.7981,228.4569,228.5349,985.0
2022-08-18 10:15:00,234.4,234.64,234.39,234.49,1121.0,228.4764,228.7103,228.4667,228.5641,1121.0
2022-08-18 10:20:00,234.43,234.43,234.43,234.43,100.0,228.5056,228.5056,228.5056,228.5056,100.0
2022-08-18 10:25:00,233.89,233.9,233.63,233.63,400.0,227.9793,227.989,227.7259,227.7259,400.0
2022-08-18 10:30:00,233.79,233.79,233.59,233.59,200.0,227.8818,227.8818,227.6869,227.6869,200.0
2022-08-18 10:35:00,233.33,233.54,233.33,233.54,459.0,227.4334,227.6381,227.4334,227.6381,459.0
2022-08-18 10:40:00,233.47,233.57,233.47,233.57,650.0,227.5699,227.6674,227.5699,227.6674,650.0
2022-08-18 10:45:00,233.69,233.92,233.69,233.88,1300.0,227.7843,228.0085,227.7843,227.9695,1300.0
2022-08-18 10:50:00,233.78,234.18,233.72,233.88,2061.0,227.8721,228.262,227.8136,227.9695,2061.0
2022-08-18 10:55:00,233.64,233.9,233.64,233.71,300.0,227.7356,227.989,227.7356,227.8038,300.0
2022-08-18 11:00:00,233.87,234.08,233.87,234.01,1373.0,227.9598,228.1645,227.9598,228.0963,1373.0
2022-08-18 11:05:00,233.92,233.92,233.79,233.8,1341.0,228.0085,228.0085,227.8818,227.8916,1341.0
2022-08-18 11:10:00,233.87,234.14,233.81,234.14,800.0,227.9598,228.223,227.9013,228.223,800.0
2022-08-18 11:15:00,234.69,234.69,234.58,234.58,599.0,228.7591,228.7591,228.6519,228.6519,599.0
2022-08-18 11:20:00,234.45,234.52,234.41,234.5,900.0,228.5251,228.5934,228.4862,228.5739,900.0
2022-08-18 11:25:00,234.72,234.77,234.63,234.76,1015.0,228.7883,228.8371,228.7006,228.8273,1015.0
2022-08-18 11:30:00,234.55,234.71,234.55,234.71,839.0,228.6226,228.7786,228.6226,228.7786,839.0
2022-08-18 11:35:00,235.0,235.13,234.86,235.13,696.0,229.0612,229.188,228.9248,229.188,696.0
2022-08-18 11:40:00,235.13,235.13,235.13,235.13,0.0,229.188,229.188,229.188,229.188,0.0
2022-08-18 11:45:00,235.13,235.13,235.13,235.13,0.0,229.188,229.188,229.188,229.188,0.0
2022-08-18 11:50:00,235.18,235.27,235.18,235.27,200.0,229.2367,229.3244,229.2367,229.3244,200.0
2022-08-18 11:55:00,235.35,235.42,234.91,234.91,1606.0,229.4024,229.4706,228.9735,228.9735,1606.0
2022-08-18 12:00:00,234.8,234.8,234.78,234.78,200.0,228.8663,228.8663,228.8468,228.8468,200.0
2022-08-18 12:05:00,234.94,234.99,234.76,234.99,1488.0,229.0028,229.0515,228.8273,229.0515,1488.0
2022-08-18 12:10:00,234.95,234.95,234.9,234.9,440.0,229.0125,229.0125,228.9638,228.9638,440.0
2022-08-18 12:15:00,234.77,234.77,234.4,234.48,557.0,228.8371,228.8371,228.4764,228.5544,557.0
2022-08-18 12:20:00,234.22,234.33,234.17,234.17,400.0,228.301,228.4082,228.2522,228.2522,400.0
2022-08-18 12:25:00,234.08,234.48,234.08,234.13,1208.0,228.1645,228.5544,228.1645,228.2132,1208.0
2022-08-18 12:30:00,234.13,234.13,234.13,234.13,0.0,228.2132,228.2132,228.2132,228.2132,0.0
2022-08-18 12:35:00,234.01,234.17,234.0,234.17,1193.0,228.0963,228.2522,228.0865,228.2522,1193.0
2022-08-18 12:40:00,234.09,234.09,233.94,233.99,2569.0,228.1742,228.1742,228.028,228.0768,2569.0
2022-08-18 12:45:00,233.87,233.92,233.73,233.78,711.0,227.9598,228.0085,227.8233,227.8721,711.0
2022-08-18 12:50:00,233.74,233.8,233.7,233.8,1356.0,227.8331,227.8916,227.7941,227.8916,1356.0
2022-08-18 12:55:00,233.76,233.86,233.76,233.8,1877.0,227.8526,227.9501,227.8526,227.8916,1877.0
2022-08-18 13:00:00,233.66,233.76,233.65,233.76,970.0,227.7551,227.8526,227.7454,227.8526,970.0
2022-08-18 13:05:00,233.77,234.2,233.77,234.2,2702.0,227.8623,228.2815,227.8623,228.2815,2702.0
2022-08-18 13:10:00,234.31,234.35,233.94,233.96,1658.0,228.3887,228.4277,228.028,228.0475,1658.0
2022-08-18 13:15:00,233.97,234.02,233.96,234.02,500.0,228.0573,228.106,228.0475,228.106,500.0
2022-08-18 13:20:00,234.25,234.36,234.2,234.2,1000.0,228.3302,228.4374,228.2815,228.2815,1000.0
2022-08-18 13:25:00,234.31,234.35,234.3,234.35,707.0,228.3887,228.4277,228.3789,228.4277,707.0
2022-08-18 13:30:00,234.5,234.5,234.45,234.45,400.0,228.5739,228.5739,228.5251,228.5251,400.0
2022-08-18 13:35:00,234.44,234.62,234.37,234.47,1103.0,228.5154,228.6908,228.4472,228.5446,1103.0
2022-08-18 13:40:00,234.49,234.49,234.33,234.38,426.0,228.5641,228.5641,228.4082,228.4569,426.0
2022-08-18 13:45:00,234.35,234.5,234.18,234.41,2751.0,228.4277,228.5739,228.262,228.4862,2751.0
2022-08-18 13:50:00,234.29,234.34,234.27,234.32,713.0,228.3692,228.4179,228.3497,228.3984,713.0
2022-08-18 13:55:00,234.17,234.32,234.17,234.32,560.0,228.2522,228.3984,228.2522,228.3984,560.0
2022-08-18 14:00:00,234.37,234.45,234.31,234.44,500.0,228.4472,228.5251,228.3887,228.5154,500.0
2022-08-18 14:05:00,234.53,234.64,234.49,234.64,739.0,228.6031,228.7103,228.5641,228.7103,739.0
2022-08-18 14:10:00,234.76,234.76,234.6,234.72,1629.0,228.8273,228.8273,228.6714,228.7883,1629.0
2022-08-18 14:15:00,234.77,234.78,234.77,234.78,400.0,228.8371,228.8468,228.8371,228.8468,400.0
2022-08-18 14:20:00,234.71,234.88,234.7,234.87,1015.0,228.7786,228.9443,228.7688,228.9345,1015.0
2022-08-18 14:25:00,234.92,234.96,234.8,234.96,1443.0,228.9833,229.0223,228.8663,229.0223,1443.0
2022-08-18 14:30:00,234.9,234.93,234.86,234.91,855.0,228.9638,228.993,228.9248,228.9735,855.0
2022-08-18 14:35:00,234.87,235.12,234.87,234.95,2991.0,228.9345,229.1782,228.9345,229.0125,2991.0
2022-08-18 14:40:00,235.01,235.18,235.01,235.18,1200.0,229.071,229.2367,229.071,229.2367,1200.0
2022-08-18 14:45:00,235.14,235.32,235.13,235.32,901.0,229.1977,229.3732,229.188,229.3732,901.0
2022-08-18 14:50:00,235.27,235.34,235.2,235.34,1800.0,229.3244,229.3926,229.2562,229.3926,1800.0
2022-08-18 14:55:00,235.31,235.55,235.31,235.54,1900.0,229.3634,229.5973,229.3634,229.5876,1900.0
2022-08-18 15:00:00,235.51,235.59,235.48,235.54,1036.0,229.5584,229.6363,229.5291,229.5876,1036.0
2022-08-18 15:05:00,235.63,235.64,235.55,235.55,2029.0,229.6753,229.6851,229.5973,229.5973,2029.0
2022-08-18 15:10:00,235.57,235.77,235.47,235.75,2904.0,229.6168,229.8118,229.5194,229.7923,2904.0
2022-08-18 15:15:00,235.77,235.94,235.63,235.94,1000.0,229.8118,229.9775,229.6753,229.9775,1000.0
2022-08-18 15:20:00,235.99,236.1,235.89,236.1,2434.0,230.0262,230.1334,229.9288,230.1334,2434.0
2022-08-18 15:25:00,236.04,236.04,235.92,235.93,1624.0,230.075,230.075,229.958,229.9677,1624.0
2022-08-18 15:30:00,235.96,235.96,235.68,235.82,4254.0,229.997,229.997,229.7241,229.8605,4254.0
2022-08-18 15:35:00,235.77,235.77,235.42,235.43,2325.0,229.8118,229.8118,229.4706,229.4804,2325.0
2022-08-18 15:40:00,235.39,235.51,235.35,235.51,3901.0,229.4414,229.5584,229.4024,229.5584,3901.0
2022-08-18 15:45:00,235.42,235.44,235.11,235.13,6637.0,229.4706,229.4901,229.1685,229.188,6637.0
2022-08-18 15:50:00,235.05,235.15,234.92,235.1,9239.0,229.11,229.2075,228.9833,229.1587,9239.0
2022-08-18 15:55:00,235.14,236.07,234.97,236.01,78110.0,229.1977,230.1042,229.032,230.0457,78110.0
2022-08-19 09:30:00,236.0,236.0,236.0,236.0,23922.0,230.036,230.036,230.036,230.036,23922.0
2022-08-19 09:35:00,234.95,235.2,234.61,235.2,700.0,229.0125,229.2562,228.6811,229.2562,700.0
2022-08-19 09:40:00,235.09,235.09,233.08,233.08,2560.0,229.149,229.149,227.1898,227.1898,2560.0
2022-08-19 09:45:00,233.04,233.73,233.03,233.41,1509.0,227.1508,227.8233,227.141,227.5114,1509.0
2022-08-19 09:50:00,233.6,233.68,233.44,233.55,1323.0,227.6966,227.7746,227.5407,227.6479,1323.0
2022-08-19 09:55:00,233.43,233.65,233.37,233.55,1600.0,227.5309,227.7454,227.4724,227.6479,1600.0
2022-08-19 10:00:00,233.55,233.93,233.37,233.5,7212.0,227.6479,228.0183,227.4724,227.5991,7212.0
2022-08-19 10:05:00,233.61,234.08,233.4,233.99,5700.0,227.7064,228.1645,227.5017,228.0768,5700.0
2022-08-19 10:10:00,234.14,234.38,234.14,234.2,1300.0,228.223,228.4569,228.223,228.2815,1300.0
2022-08-19 10:15:00,233.99,233.99,233.79,233.79,302.0,228.0768,228.0768,227.8818,227.8818,302.0
2022-08-19 10:20:00,233.76,233.88,233.76,233.79,1700.0,227.8526,227.9695,227.8526,227.8818,1700.0
2022-08-19 10:25:00,233.76,234.16,233.68,234.16,4894.0,227.8526,228.2425,227.7746,228.2425,4894.0
2022-08-19 10:30:00,234.06,234.07,233.86,233.86,4844.0,228.145,228.1547,227.9501,227.9501,4844.0
2022-08-19 10:35:00,233.97,233.97,233.64,233.93,1504.0,228.0573,228.0573,227.7356,228.0183,1504.0
2022-08-19 10:40:00,233.86,234.09,233.86,234.01,1100.0,227.9501,228.1742,227.9501,228.0963,1100.0
2022-08-19 10:45:00,234.17,234.3,233.99,234.11,1401.0,228.2522,228.3789,228.0768,228.1937,1401.0
2022-08-19 10:50:00,233.99,233.99,233.52,233.67,4365.0,228.0768,228.0768,227.6186,227.7649,4365.0
2022-08-19 10:55:00,233.62,233.62,233.29,233.5,12664.0,227.7161,227.7161,227.3945,227.5991,12664.0
2022-08-19 11:00:00,233.58,233.59,233.34,233.59,7938.0,227.6771,227.6869,227.4432,227.6869,7938.0
2022-08-19 11:05:00,233.61,233.61,232.95,232.95,6454.0,227.7064,227.7064,227.063,227.063,6454.0
2022-08-19 11:10:00,232.89,232.92,232.59,232.92,864.0,227.0046,227.0338,226.7121,227.0338,864.0
2022-08-19 11:15:00,232.94,233.31,232.73,233.26,3067.0,227.0533,227.414,226.8486,227.3652,3067.0
2022-08-19 11:20:00,233.38,233.38,233.32,233.32,400.0,227.4822,227.4822,227.4237,227.4237,400.0
2022-08-19 11:25:00,233.29,233.35,232.74,232.74,1719.0,227.3945,227.4529,226.8584,226.8584,1719.0
2022-08-19 11:30:00,232.82,232.85,232.82,232.83,844.0,226.9363,226.9656,226.9363,226.9461,844.0
2022-08-19 11:35:00,233.0,233.42,232.98,233.42,1296.0,227.1118,227.5212,227.0923,227.5212,1296.0
2022-08-19 11:40:00,233.06,233.39,233.06,233.33,1177.0,227.1703,227.4919,227.1703,227.4334,1177.0
2022-08-19 11:45:00,233.23,233.31,233.08,233.31,2437.0,227.336,227.414,227.1898,227.414,2437.0
2022-08-19 11:50:00,233.31,233.31,233.31,233.31,0.0,227.414,227.414,227.414,227.414,0.0
2022-08-19 11:55:00,233.38,233.38,233.19,233.31,410.0,227.4822,227.4822,227.297,227.414,410.0
2022-08-19 12:00:00,233.05,233.11,232.96,233.11,803.0,227.1605,227.219,227.0728,227.219,803.0
2022-08-19 12:05:00,233.38,233.48,233.29,233.29,3550.0,227.4822,227.5797,227.3945,227.3945,3550.0
2022-08-19 12:10:00,233.29,233.49,233.29,233.49,500.0,227.3945,227.5894,227.3945,227.5894,500.0
2022-08-19 12:15:00,233.78,233.78,233.78,233.78,200.0,227.8721,227.8721,227.8721,227.8721,200.0
2022-08-19 12:20:00,233.79,233.79,233.45,233.52,1135.0,227.8818,227.8818,227.5504,227.6186,1135.0
2022-08-19 12:25:00,233.58,233.66,233.58,233.62,514.0,227.6771,227.7551,227.6771,227.7161,514.0
2022-08-19 12:30:00,233.68,233.68,233.54,233.66,1203.0,227.7746,227.7746,227.6381,227.7551,1203.0
2022-08-19 12:35:00,233.74,233.87,233.71,233.87,2300.0,227.8331,227.9598,227.8038,227.9598,2300.0
2022-08-19 12:40:00,233.94,234.24,233.94,234.24,400.0,228.028,228.3204,228.028,228.3204,400.0
2022-08-19 12:45:00,234.2,234.2,233.85,233.88,2204.0,228.2815,228.2815,227.9403,227.9695,2204.0
2022-08-19 12:50:00,233.87,234.05,233.83,234.05,1023.0,227.9598,228.1352,227.9208,228.1352,1023.0
2022-08-19 12:55:00,234.07,234.07,233.91,233.96,6100.0,228.1547,228.1547,227.9988,228.0475,6100.0
2022-08-19 13:00:00,233.87,234.03,233.87,234.0,800.0,227.9598,228.1158,227.9598,228.0865,800.0
2022-08-19 13:05:00,234.13,234.14,234.04,234.14,442.0,228.2132,228.223,228.1255,228.223,442.0
2022-08-19 13:10:00,234.16,234.19,234.16,234.19,200.0,228.2425,228.2717,228.2425,228.2717,200.0
2022-08-19 13:15:00,234.09,234.09,234.05,234.07,300.0,228.1742,228.1742,228.1352,228.1547,300.0
2022-08-19 13:20:00,234.21,234.21,234.09,234.09,601.0,228.2912,228.2912,228.1742,228.1742,601.0
2022-08-19 13:25:00,234.01,234.07,233.96,233.97,1710.0,228.0963,228.1547,228.0475,228.0573,1710.0
2022-08-19 13:30:00,234.09,234.09,233.93,234.06,1100.0,228.1742,228.1742,228.0183,228.145,1100.0
2022-08-19 13:35:00,234.0,234.06,233.96,234.06,633.0,228.0865,228.145,228.0475,228.145,633.0
2022-08-19 13:40:00,234.04,234.11,234.04,234.1,200.0,228.1255,228.1937,228.1255,228.184,200.0
2022-08-19 13:45:00,234.07,234.24,234.07,234.18,600.0,228.1547,228.3204,228.1547,228.262,600.0
2022-08-19 13:50:00,234.12,234.27,234.12,234.27,900.0,228.2035,228.3497,228.2035,228.3497,900.0
2022-08-19 13:55:00,234.41,234.41,234.3,234.34,1138.0,228.4862,228.4862,228.3789,228.4179,1138.0
2022-08-19 14:00:00,234.38,234.41,234.32,234.32,400.0,228.4569,228.4862,228.3984,228.3984,400.0
2022-08-19 14:05:00,234.31,234.36,234.22,234.36,1247.0,228.3887,228.4374,228.301,228.4374,1247.0
2022-08-19 14:10:00,234.36,234.76,234.28,234.76,5253.0,228.4374,228.8273,228.3594,228.8273,5253.0
2022-08-19 14:15:00,234.76,234.98,234.62,234.8,4600.0,228.8273,229.0417,228.6908,228.8663,4600.0
2022-08-19 14:20:00,234.68,234.68,234.31,234.31,1000.0,228.7493,228.7493,228.3887,228.3887,1000.0
2022-08-19 14:25:00,234.21,234.21,233.88,234.1,918.0,228.2912,228.2912,227.9695,228.184,918.0
2022-08-19 14:30:00,234.0,234.12,233.69,233.69,3041.0,228.0865,228.2035,227.7843,227.7843,3041.0
2022-08-19 14:35:00,233.54,233.54,233.28,233.38,1674.0,227.6381,227.6381,227.3847,227.4822,1674.0
2022-08-19 14:40:00,233.32,233.42,233.17,233.17,1658.0,227.4237,227.5212,227.2775,227.2775,1658.0
2022-08-19 14:45:00,233.23,233.23,232.89,232.89,1744.0,227.336,227.336,227.0046,227.0046,1744.0
2022-08-19 14:50:00,233.03,233.09,232.87,232.93,5515.0,227.141,227.1995,226.9851,227.0436,5515.0
2022-08-19 14:55:00,232.95,233.02,232.76,233.01,7130.0,227.063,227.1313,226.8778,227.1215,7130.0
2022-08-19 15:00:00,233.03,233.03,232.7,232.72,2245.0,227.141,227.141,226.8194,226.8389,2245.0
2022-08-19 15:05:00,232.6,232.73,232.59,232.69,1332.0,226.7219,226.8486,226.7121,226.8096,1332.0
2022-08-19 15:10:00,232.71,232.86,232.71,232.83,1617.0,226.8291,226.9753,226.8291,226.9461,1617.0
2022-08-19 15:15:00,232.98,233.05,232.98,233.05,501.0,227.0923,227.1605,227.0923,227.1605,501.0
2022-08-19 15:20:00,233.01,233.12,232.96,232.97,2008.0,227.1215,227.2288,227.0728,227.0825,2008.0
2022-08-19 15:25:00,232.99,233.56,232.93,233.55,5913.0,227.102,227.6576,227.0436,227.6479,5913.0
2022-08-19 15:30:00,233.53,233.54,233.26,233.34,4319.0,227.6284,227.6381,227.3652,227.4432,4319.0
2022-08-19 15:35:00,233.34,233.65,233.22,233.48,8313.0,227.4432,227.7454,227.3262,227.5797,8313.0
2022-08-19 15:40:00,233.46,233.56,233.32,233.5,4949.0,227.5602,227.6576,227.4237,227.5991,4949.0
2022-08-19 15:45:00,233.54,233.69,233.46,233.69,7855.0,227.6381,227.7843,227.5602,227.7843,7855.0
2022-08-19 15:50:00,233.53,233.64,233.41,233.64,10718.0,227.6284,227.7356,227.5114,227.7356,10718.0
2022-08-19 15:55:00,233.62,233.89,233.39,233.42,26232.0,227.7161,227.9793,227.4919,227.5212,26232.0
2022-08-22 09:30:00,231.63,231.63,231.18,231.48,5464.0,225.7764,225.7764,225.3378,225.6302,5464.0
2022-08-22 09:35:00,231.48,231.73,231.27,231.61,649.0,225.6302,225.8739,225.4255,225.7569,649.0
2022-08-22 09:40:00,232.0,232.0,232.0,232.0,200.0,226.1371,226.1371,226.1371,226.1371,200.0
2022-08-22 09:45:00,232.55,232.55,232.07,232.07,400.0,226.6732,226.6732,226.2053,226.2053,400.0
2022-08-22 09:50:00,232.28,232.28,232.28,232.28,200.0,226.41,226.41,226.41,226.41,200.0
2022-08-22 09:55:00,232.53,232.59,232.18,232.59,815.0,226.6537,226.7121,226.3125,226.7121,815.0
2022-08-22 10:00:00,232.43,232.43,232.16,232.27,1000.0,226.5562,226.5562,226.293,226.4002,1000.0
2022-08-22 10:05:00,232.49,232.82,232.49,232.81,600.0,226.6147,226.9363,226.6147,226.9266,600.0
2022-08-22 10:10:00,232.81,232.95,232.8,232.9,622.0,226.9266,227.063,226.9168,227.0143,622.0
2022-08-22 10:15:00,232.84,232.87,232.42,232.44,1426.0,226.9558,226.9851,226.5464,226.5659,1426.0
2022-08-22 10:20:00,232.29,232.29,232.14,232.14,552.0,226.4197,226.4197,226.2735,226.2735,552.0
2022-08-22 10:25:00,231.89,232.19,231.88,232.19,300.0,226.0298,226.3223,226.0201,226.3223,300.0
2022-08-22 10:30:00,231.97,232.0,231.79,231.94,700.0,226.1078,226.1371,225.9324,226.0786,700.0
2022-08-22 10:35:00,232.03,232.28,232.01,232.17,2000.0,226.1663,226.41,226.1468,226.3028,2000.0
2022-08-22 10:40:00,232.17,232.68,232.17,232.67,1225.0,226.3028,226.7999,226.3028,226.7901,1225.0
2022-08-22 10:45:00,232.64,232.71,232.45,232.45,1000.0,226.7609,226.8291,226.5757,226.5757,1000.0
2022-08-22 10:50:00,232.2,232.2,231.76,231.76,200.0,226.332,226.332,225.9031,225.9031,200.0
2022-08-22 10:55:00,231.71,231.71,231.4,231.4,600.0,225.8544,225.8544,225.5522,225.5522,600.0
2022-08-22 11:00:00,231.4,231.4,231.12,231.15,1300.0,225.5522,225.5522,225.2793,225.3085,1300.0
2022-08-22 11:05:00,231.08,231.09,230.9,231.01,1800.0,225.2403,225.2501,225.0649,225.1721,1800.0
2022-08-22 11:10:00,231.2,231.24,231.2,231.24,200.0,225.3573,225.3963,225.3573,225.3963,200.0
2022-08-22 11:15:00,231.24,231.24,231.24,231.24,0.0,225.3963,225.3963,225.3963,225.3963,0.0
2022-08-22 11:20:00,231.15,231.15,230.97,230.97,604.0,225.3085,225.3085,225.1331,225.1331,604.0
2022-08-22 11:25:00,230.8,230.8,230.56,230.65,868.0,224.9674,224.9674,224.7334,224.8212,868.0
2022-08-22 11:30:00,230.57,230.65,230.52,230.52,400.0,224.7432,224.8212,224.6945,224.6945,400.0
2022-08-22 11:35:00,230.42,230.42,230.29,230.3,902.0,224.597,224.597,224.4703,224.48,902.0
2022-08-22 11:40:00,230.39,230.64,230.39,230.64,606.0,224.5677,224.8114,224.5677,224.8114,606.0
2022-08-22 11:45:00,230.62,230.62,230.29,230.4,1195.0,224.7919,224.7919,224.4703,224.5775,1195.0
2022-08-22 11:50:00,230.63,230.78,230.55,230.78,711.0,224.8017,224.9479,224.7237,224.9479,711.0
2022-08-22 11:55:00,230.58,230.58,230.41,230.52,700.0,224.7529,224.7529,224.5872,224.6945,700.0
2022-08-22 12:00:00,230.64,230.69,230.41,230.41,3107.0,224.8114,224.8602,224.5872,224.5872,3107.0
2022-08-22 12:05:00,230.21,230.21,229.98,229.98,700.0,224.3923,224.3923,224.1681,224.1681,700.0
2022-08-22 12:10:00,229.97,229.97,229.97,229.97,100.0,224.1584,224.1584,224.1584,224.1584,100.0
2022-08-22 12:15:00,229.96,230.16,229.96,230.06,920.0,224.1486,224.3436,224.1486,224.2461,920.0
2022-08-22 12:20:00,230.12,230.31,230.12,230.29,898.0,224.3046,224.4898,224.3046,224.4703,898.0
2022-08-22 12:25:00,230.44,230.5,230.14,230.23,881.0,224.6165,224.675,224.3241,224.4118,881.0
2022-08-22 12:30:00,230.02,230.12,230.02,230.1,1062.0,224.2071,224.3046,224.2071,224.2851,1062.0
2022-08-22 12:35:00,230.08,230.08,230.08,230.08,200.0,224.2656,224.2656,224.2656,224.2656,200.0
2022-08-22 12:40:00,229.98,230.02,229.92,230.02,400.0,224.1681,224.2071,224.1096,224.2071,400.0
2022-08-22 12:45:00,229.67,230.16,229.5,230.04,1221.0,223.8659,224.3436,223.7002,224.2266,1221.0
2022-08-22 12:50:00,230.14,230.14,230.13,230.14,100.0,224.3241,224.3241,224.3143,224.3241,100.0
2022-08-22 12:55:00,230.09,230.09,229.89,229.89,400.0,224.2753,224.2753,224.0804,224.0804,400.0
2022-08-22 13:00:00,229.89,229.89,229.89,229.89,0.0,224.0804,224.0804,224.0804,224.0804,0.0
2022-08-22 13:05:00,229.54,229.57,229.36,229.57,300.0,223.7392,223.7685,223.5638,223.7685,300.0
2022-08-22 13:10:00,229.47,229.58,229.39,229.58,1300.0,223.671,223.7782,223.593,223.7782,1300.0
2022-08-22 13:15:00,229.37,229.59,229.37,229.51,800.0,223.5735,223.788,223.5735,223.71,800.0
2022-08-22 13:20:00,229.57,229.66,229.52,229.65,1757.0,223.7685,223.8562,223.7197,223.8464,1757.0
2022-08-22 13:25:00,229.56,229.79,229.53,229.79,1000.0,223.7587,223.9829,223.7295,223.9829,1000.0
2022-08-22 13:30:00,229.72,229.72,229.5,229.5,200.0,223.9147,223.9147,223.7002,223.7002,200.0
2022-08-22 13:35:00,229.49,229.78,229.46,229.78,800.0,223.6905,223.9732,223.6612,223.9732,800.0
2022-08-22 13:40:00,229.66,229.74,229.66,229.74,526.0,223.8562,223.9342,223.8562,223.9342,526.0
2022-08-22 13:45:00,229.66,229.76,229.66,229.68,510.0,223.8562,223.9537,223.8562,223.8757,510.0
2022-08-22 13:50:00,229.6,229.6,229.31,229.31,510.0,223.7977,223.7977,223.515,223.515,510.0
2022-08-22 13:55:00,229.26,229.26,228.75,229.02,800.0,223.4663,223.4663,222.9692,223.2324,800.0
2022-08-22 14:00:00,229.02,229.02,228.97,228.97,510.0,223.2324,223.2324,223.1836,223.1836,510.0
2022-08-22 14:05:00,229.11,229.11,228.9,228.9,1000.0,223.3201,223.3201,223.1154,223.1154,1000.0
2022-08-22 14:10:00,228.98,229.11,228.98,229.11,500.0,223.1934,223.3201,223.1934,223.3201,500.0
2022-08-22 14:15:00,229.13,229.14,229.13,229.14,300.0,223.3396,223.3493,223.3396,223.3493,300.0
2022-08-22 14:20:00,229.18,229.23,229.06,229.23,939.0,223.3883,223.4371,223.2714,223.4371,939.0
2022-08-22 14:25:00,229.21,229.21,229.01,229.19,1000.0,223.4176,223.4176,223.2226,223.3981,1000.0
2022-08-22 14:30:00,229.09,229.31,229.08,229.28,823.0,223.3006,223.515,223.2908,223.4858,823.0
2022-08-22 14:35:00,229.36,229.36,229.23,229.28,1100.0,223.5638,223.5638,223.4371,223.4858,1100.0
2022-08-22 14:40:00,229.23,229.24,229.02,229.02,1000.0,223.4371,223.4468,223.2324,223.2324,1000.0
2022-08-22 14:45:00,229.15,229.19,229.01,229.15,2400.0,223.3591,223.3981,223.2226,223.3591,2400.0
2022-08-22 14:50:00,229.18,229.2,229.01,229.02,2001.0,223.3883,223.4078,223.2226,223.2324,2001.0
2022-08-22 14:55:00,229.05,229.15,229.05,229.14,500.0,223.2616,223.3591,223.2616,223.3493,500.0
2022-08-22 15:00:00,229.31,229.43,229.3,229.4,1124.0,223.515,223.632,223.5053,223.6028,1124.0
2022-08-22 15:05:00,229.41,229.56,229.35,229.56,1000.0,223.6125,223.7587,223.554,223.7587,1000.0
2022-08-22 15:10:00,229.65,229.8,229.41,229.41,2824.0,223.8464,223.9927,223.6125,223.6125,2824.0
2022-08-22 15:15:00,229.5,229.65,229.46,229.51,11041.0,223.7002,223.8464,223.6612,223.71,11041.0
2022-08-22 15:20:00,229.6,229.76,229.47,229.76,1422.0,223.7977,223.9537,223.671,223.9537,1422.0
2022-08-22 15:25:00,229.76,229.76,229.35,229.35,1152.0,223.9537,223.9537,223.554,223.554,1152.0
2022-08-22 15:30:00,229.41,229.54,229.07,229.07,1811.0,223.6125,223.7392,223.2811,223.2811,1811.0
2022-08-22 15:35:00,229.25,229.5,229.25,229.35,1194.0,223.4566,223.7002,223.4566,223.554,1194.0
2022-08-22 15:40:00,229.45,229.45,228.83,228.87,4990.0,223.6515,223.6515,223.0472,223.0862,4990.0
2022-08-22 15:45:00,228.84,229.13,228.76,229.13,5737.0,223.0569,223.3396,222.9789,223.3396,5737.0
2022-08-22 15:50:00,229.15,229.46,229.06,229.13,12391.0,223.3591,223.6612,223.2714,223.3396,12391.0
2022-08-22 15:55:00,229.14,229.56,228.89,229.56,25439.0,223.3493,223.7587,223.1056,223.7587,25439.0
2022-08-23 09:30:00,228.57,228.76,227.44,227.46,3780.0,222.7937,222.9789,221.6923,221.7118,3780.0
2022-08-23 09:35:00,227.0,227.47,226.07,226.6,3915.0,221.2634,221.7215,220.3569,220.8735,3915.0
2022-08-23 09:40:00,225.84,226.38,225.84,226.05,502.0,220.1327,220.6591,220.1327,220.3374,502.0
2022-08-23 09:45:00,225.68,226.22,225.66,226.11,706.0,219.9768,220.5031,219.9573,220.3959,706.0
2022-08-23 09:50:00,226.4,226.57,226.05,226.05,8613.0,220.6786,220.8443,220.3374,220.3374,8613.0
2022-08-23 09:55:00,226.21,226.38,226.2,226.36,501.0,220.4934,220.6591,220.4836,220.6396,501.0
2022-08-23 10:00:00,226.25,226.51,226.16,226.29,1202.0,220.5324,220.7858,220.4446,220.5714,1202.0
2022-08-23 10:05:00,226.35,226.76,226.35,226.76,803.0,220.6298,221.0295,220.6298,221.0295,803.0
2022-08-23 10:10:00,227.13,227.25,227.13,227.25,390.0,221.3901,221.5071,221.3901,221.5071,390.0
2022-08-23 10:15:00,227.18,227.43,227.18,227.24,1152.0,221.4389,221.6825,221.4389,221.4973,1152.0
2022-08-23 10:20:00,227.21,227.33,227.19,227.33,434.0,221.4681,221.5851,221.4486,221.5851,434.0
2022-08-23 10:25:00,226.76,226.78,226.56,226.7,500.0,221.0295,221.049,220.8345,220.971,500.0
2022-08-23 10:30:00,226.53,226.68,226.53,226.57,508.0,220.8053,220.9515,220.8053,220.8443,508.0
2022-08-23 10:35:00,226.45,226.45,225.89,225.89,800.0,220.7273,220.7273,220.1815,220.1815,800.0
2022-08-23 10:40:00,225.88,226.29,225.82,226.18,800.0,220.1717,220.5714,220.1132,220.4641,800.0
2022-08-23 10:45:00,226.18,226.18,225.95,225.98,900.0,220.4641,220.4641,220.2399,220.2692,900.0
2022-08-23 10:50:00,225.86,225.96,225.52,225.52,1388.0,220.1522,220.2497,219.8208,219.8208,1388.0
2022-08-23 10:55:00,225.48,225.49,225.22,225.26,1908.0,219.7818,219.7916,219.5284,219.5674,1908.0
2022-08-23 11:00:00,225.3,225.38,224.99,225.1,1767.0,219.6064,219.6844,219.3042,219.4114,1767.0
2022-08-23 11:05:00,224.95,225.35,224.83,225.12,2301.0,219.2652,219.6551,219.1483,219.4309,2301.0
2022-08-23 11:10:00,225.27,225.57,225.27,225.52,1077.0,219.5771,219.8696,219.5771,219.8208,1077.0
2022-08-23 11:15:00,225.48,225.62,225.48,225.61,1025.0,219.7818,219.9183,219.7818,219.9085,1025.0
2022-08-23 11:20:00,225.46,225.51,225.33,225.33,914.0,219.7623,219.8111,219.6356,219.6356,914.0
2022-08-23 11:25:00,225.22,225.24,225.12,225.13,900.0,219.5284,219.5479,219.4309,219.4407,900.0
2022-08-23 11:30:00,225.17,225.6,225.17,225.6,1100.0,219.4797,219.8988,219.4797,219.8988,1100.0
2022-08-23 11:35:00,225.73,225.75,225.64,225.64,620.0,220.0255,220.045,219.9378,219.9378,620.0
2022-08-23 11:40:00,225.58,225.8,225.51,225.8,1400.0,219.8793,220.0937,219.8111,220.0937,1400.0
2022-08-23 11:45:00,225.81,225.88,225.5,225.5,942.0,220.1035,220.1717,219.8013,219.8013,942.0
2022-08-23 11:50:00,225.51,225.51,225.16,225.16,500.0,219.8111,219.8111,219.4699,219.4699,500.0
2022-08-23 11:55:00,225.0,225.05,224.96,224.97,300.0,219.314,219.3627,219.275,219.2847,300.0
2022-08-23 12:00:00,224.78,224.78,224.58,224.64,700.0,219.0995,219.0995,218.9046,218.9631,700.0
2022-08-23 12:05:00,224.69,224.69,224.69,224.69,100.0,219.0118,219.0118,219.0118,219.0118,100.0
2022-08-23 12:10:00,224.48,224.59,224.12,224.19,1000.0,218.8071,218.9143,218.4562,218.5244,1000.0
2022-08-23 12:15:00,224.08,224.1,223.61,223.61,1123.0,218.4172,218.4367,217.9591,217.9591,1123.0
2022-08-23 12:20:00,223.58,223.66,223.54,223.63,1005.0,217.9298,218.0078,217.8909,217.9786,1005.0
2022-08-23 12:25:00,223.65,223.73,223.43,223.43,530.0,217.9981,218.076,217.7836,217.7836,530.0
2022-08-23 12:30:00,223.37,223.37,223.08,223.08,1500.0,217.7251,217.7251,217.4425,217.4425,1500.0
2022-08-23 12:35:00,223.17,223.49,223.13,223.49,1100.0,217.5302,217.8421,217.4912,217.8421,1100.0
2022-08-23 12:40:00,223.47,223.62,223.47,223.58,1542.0,217.8226,217.9688,217.8226,217.9298,1542.0
2022-08-23 12:45:00,223.59,223.99,223.58,223.99,1000.0,217.9396,218.3295,217.9298,218.3295,1000.0
2022-08-23 12:50:00,223.91,224.01,223.89,223.96,829.0,218.2515,218.349,218.232,218.3002,829.0
2022-08-23 12:55:00,224.16,224.17,224.06,224.17,1100.0,218.4952,218.5049,218.3977,218.5049,1100.0
2022-08-23 13:00:00,224.15,224.29,224.12,224.28,1200.0,218.4854,218.6219,218.4562,218.6122,1200.0
2022-08-23 13:05:00,224.1,224.1,224.05,224.05,400.0,218.4367,218.4367,218.388,218.388,400.0
2022-08-23 13:10:00,224.08,224.12,224.0,224.0,700.0,218.4172,218.4562,218.3392,218.3392,700.0
2022-08-23 13:15:00,224.17,224.42,224.17,224.33,1465.0,218.5049,218.7486,218.5049,218.6609,1465.0
2022-08-23 13:20:00,224.44,224.45,224.44,224.45,200.0,218.7681,218.7779,218.7681,218.7779,200.0
2022-08-23 13:25:00,224.66,224.82,224.65,224.82,300.0,218.9825,219.1385,218.9728,219.1385,300.0
2022-08-23 13:30:00,224.74,224.74,224.71,224.73,797.0,219.0605,219.0605,219.0313,219.0508,797.0
2022-08-23 13:35:00,224.84,224.98,224.56,224.56,1756.0,219.158,219.2945,218.8851,218.8851,1756.0
2022-08-23 13:40:00,224.49,224.64,224.41,224.64,1600.0,218.8168,218.9631,218.7389,218.9631,1600.0
2022-08-23 13:45:00,224.64,224.64,224.64,224.64,0.0,218.9631,218.9631,218.9631,218.9631,0.0
2022-08-23 13:50:00,224.79,224.93,224.62,224.69,1200.0,219.1093,219.2457,218.9436,219.0118,1200.0
2022-08-23 13:55:00,224.72,224.73,224.66,224.73,401.0,219.041,219.0508,218.9825,219.0508,401.0
2022-08-23 14:00:00,224.7,224.81,224.34,224.68,7218.0,219.0215,219.1288,218.6706,219.002,7218.0
2022-08-23 14:05:00,224.63,224.88,224.63,224.77,695.0,218.9533,219.197,218.9533,219.0898,695.0
2022-08-23 14:10:00,224.77,224.92,224.0,224.11,2192.0,219.0898,219.236,218.3392,218.4464,2192.0
2022-08-23 14:15:00,224.03,224.4,223.92,224.23,2201.0,218.3685,218.7291,218.2612,218.5634,2201.0
2022-08-23 14:20:00,224.57,224.57,224.29,224.29,995.0,218.8948,218.8948,218.6219,218.6219,995.0
2022-08-23 14:25:00,224.37,224.62,224.35,224.62,878.0,218.6999,218.9436,218.6804,218.9436,878.0
2022-08-23 14:30:00,224.55,224.77,224.55,224.58,1000.0,218.8753,219.0898,218.8753,218.9046,1000.0
2022-08-23 14:35:00,224.57,224.58,224.3,224.3,500.0,218.8948,218.9046,218.6316,218.6316,500.0
2022-08-23 14:40:00,224.26,224.42,224.17,224.17,1402.0,218.5927,218.7486,218.5049,218.5049,1402.0
2022-08-23 14:45:00,224.13,224.14,223.97,224.09,1300.0,218.4659,218.4757,218.31,218.427,1300.0
2022-08-23 14:50:00,224.09,224.2,224.06,224.07,1620.0,218.427,218.5342,218.3977,218.4075,1620.0
2022-08-23 14:55:00,224.14,224.18,224.03,224.1,823.0,218.4757,218.5147,218.3685,218.4367,823.0
2022-08-23 15:00:00,224.26,225.27,224.12,225.27,11751.0,218.5927,219.5771,218.4562,219.5771,11751.0
2022-08-23 15:05:00,225.26,225.44,225.17,225.32,3349.0,219.5674,219.7428,219.4797,219.6259,3349.0
2022-08-23 15:10:00,225.4,225.41,224.91,224.93,2397.0,219.7038,219.7136,219.2262,219.2457,2397.0
2022-08-23 15:15:00,224.88,225.09,224.74,225.09,1697.0,219.197,219.4017,219.0605,219.4017,1697.0
2022-08-23 15:20:00,224.96,225.12,224.91,225.04,7982.0,219.275,219.4309,219.2262,219.3529,7982.0
2022-08-23 15:25:00,224.99,225.18,224.96,225.13,2905.0,219.3042,219.4894,219.275,219.4407,2905.0
2022-08-23 15:30:00,225.07,225.15,224.98,225.09,2899.0,219.3822,219.4602,219.2945,219.4017,2899.0
2022-08-23 15:35:00,225.03,225.15,224.99,225.06,5714.0,219.3432,219.4602,219.3042,219.3724,5714.0
2022-08-23 15:40:00,225.06,225.27,225.06,225.13,3567.0,219.3724,219.5771,219.3724,219.4407,3567.0
2022-08-23 15:45:00,225.09,225.21,224.91,225.21,13435.0,219.4017,219.5186,219.2262,219.5186,13435.0
2022-08-23 15:50:00,225.15,225.36,224.93,225.17,7249.0,219.4602,219.6649,219.2457,219.4797,7249.0
2022-08-23 15:55:00,225.13,225.31,224.65,224.65,22074.0,219.4407,219.6161,218.9728,218.9728,22074.0
2022-08-24 09:30:00,224.89,225.65,224.68,225.5,4613.0,219.2067,219.9475,219.002,219.8013,4613.0
2022-08-24 09:35:00,224.3,224.83,224.21,224.21,800.0,218.6316,219.1483,218.5439,218.5439,800.0
2022-08-24 09:40:00,224.23,224.95,224.22,224.95,811.0,218.5634,219.2652,218.5537,219.2652,811.0
2022-08-24 09:45:00,225.38,225.52,225.06,225.52,1219.0,219.6844,219.8208,219.3724,219.8208,1219.0
2022-08-24 09:50:00,225.27,225.44,225.05,225.05,500.0,219.5771,219.7428,219.3627,219.3627,500.0
2022-08-24 09:55:00,225.05,225.05,225.05,225.05,0.0,219.3627,219.3627,219.3627,219.3627,0.0
2022-08-24 10:00:00,224.96,224.96,224.41,224.41,700.0,219.275,219.275,218.7389,218.7389,700.0
2022-08-24 10:05:00,224.29,224.42,223.88,224.42,900.0,218.6219,218.7486,218.2223,218.7486,900.0
2022-08-24 10:10:00,224.41,224.41,224.05,224.24,700.0,218.7389,218.7389,218.388,218.5732,700.0
2022-08-24 10:15:00,224.05,224.05,223.98,223.98,700.0,218.388,218.388,218.3197,218.3197,700.0
2022-08-24 10:20:00,224.17,224.28,223.9,223.96,1900.0,218.5049,218.6122,218.2418,218.3002,1900.0
2022-08-24 10:25:00,223.92,224.33,223.92,224.33,888.0,218.2612,218.6609,218.2612,218.6609,888.0
2022-08-24 10:30:00,224.65,224.65,224.58,224.58,400.0,218.9728,218.9728,218.9046,218.9046,400.0
2022-08-24 10:35:00,224.53,224.53,224.26,224.26,300.0,218.8558,218.8558,218.5927,218.5927,300.0
2022-08-24 10:40:00,224.26,224.38,224.26,224.38,200.0,218.5927,218.7096,218.5927,218.7096,200.0
2022-08-24 10:45:00,224.52,224.55,224.34,224.55,817.0,218.8461,218.8753,218.6706,218.8753,817.0
2022-08-24 10:50:00,224.8,224.8,224.8,224.8,100.0,219.119,219.119,219.119,219.119,100.0
2022-08-24 10:55:00,224.9,224.97,224.75,224.75,1124.0,219.2165,219.2847,219.0703,219.0703,1124.0
2022-08-24 11:00:00,224.76,225.19,224.76,225.0,2200.0,219.08,219.4992,219.08,219.314,2200.0
2022-08-24 11:05:00,225.03,225.04,224.57,224.57,500.0,219.3432,219.3529,218.8948,218.8948,500.0
2022-08-24 11:10:00,224.57,224.72,224.57,224.72,300.0,218.8948,219.041,218.8948,219.041,300.0
2022-08-24 11:15:00,224.92,225.24,224.91,225.0,1868.0,219.236,219.5479,219.2262,219.314,1868.0
2022-08-24 11:20:00,225.06,225.06,224.96,224.96,496.0,219.3724,219.3724,219.275,219.275,496.0
2022-08-24 11:25:00,225.0,225.0,224.91,224.91,200.0,219.314,219.314,219.2262,219.2262,200.0
2022-08-24 11:30:00,224.93,225.13,224.85,224.98,2741.0,219.2457,219.4407,219.1677,219.2945,2741.0
2022-08-24 11:35:00,224.9,224.97,224.84,224.97,1772.0,219.2165,219.2847,219.158,219.2847,1772.0
2022-08-24 11:40:00,225.0,225.02,224.93,224.98,1511.0,219.314,219.3334,219.2457,219.2945,1511.0
2022-08-24 11:45:00,225.0,225.07,224.8,224.9,2883.0,219.314,219.3822,219.119,219.2165,2883.0
2022-08-24 11:50:00,224.94,225.28,224.81,225.18,11848.0,219.2555,219.5869,219.1288,219.4894,11848.0
2022-08-24 11:55:00,225.3,225.33,224.97,225.03,1800.0,219.6064,219.6356,219.2847,219.3432,1800.0
2022-08-24 12:00:00,224.95,225.25,224.94,225.19,1422.0,219.2652,219.5576,219.2555,219.4992,1422.0
2022-08-24 12:05:00,225.18,225.19,225.0,225.19,600.0,219.4894,219.4992,219.314,219.4992,600.0
2022-08-24 12:10:00,225.29,225.29,225.0,225.0,1202.0,219.5966,219.5966,219.314,219.314,1202.0
2022-08-24 12:15:00,224.96,225.1,224.94,225.1,1600.0,219.275,219.4114,219.2555,219.4114,1600.0
2022-08-24 12:20:00,224.92,224.92,224.7,224.82,1015.0,219.236,219.236,219.0215,219.1385,1015.0
2022-08-24 12:25:00,224.82,224.82,224.81,224.82,600.0,219.1385,219.1385,219.1288,219.1385,600.0
2022-08-24 12:30:00,224.87,224.87,224.6,224.69,1008.0,219.1872,219.1872,218.9241,219.0118,1008.0
2022-08-24 12:35:00,224.71,224.71,224.49,224.49,412.0,219.0313,219.0313,218.8168,218.8168,412.0
2022-08-24 12:40:00,224.6,224.68,224.15,224.29,1515.0,218.9241,219.002,218.4854,218.6219,1515.0
2022-08-24 12:45:00,224.34,224.46,224.24,224.38,600.0,218.6706,218.7876,218.5732,218.7096,600.0
2022-08-24 12:50:00,224.28,224.41,224.28,224.41,300.0,218.6122,218.7389,218.6122,218.7389,300.0
2022-08-24 12:55:00,224.28,224.34,224.28,224.32,625.0,218.6122,218.6706,218.6122,218.6511,625.0
2022-08-24 13:00:00,224.38,224.38,224.38,224.38,200.0,218.7096,218.7096,218.7096,218.7096,200.0
2022-08-24 13:05:00,224.54,224.67,224.48,224.66,700.0,218.8656,218.9923,218.8071,218.9825,700.0
2022-08-24 13:10:00,224.69,224.69,224.44,224.49,1339.0,219.0118,219.0118,218.7681,218.8168,1339.0
2022-08-24 13:15:00,224.57,224.57,224.57,224.57,100.0,218.8948,218.8948,218.8948,218.8948,100.0
2022-08-24 13:20:00,224.57,224.57,224.52,224.57,423.0,218.8948,218.8948,218.8461,218.8948,423.0
2022-08-24 13:25:00,224.37,224.37,224.24,224.25,400.0,218.6999,218.6999,218.5732,218.5829,400.0
2022-08-24 13:30:00,224.23,224.38,224.19,224.38,1342.0,218.5634,218.7096,218.5244,218.7096,1342.0
2022-08-24 13:35:00,224.45,224.45,224.45,224.45,100.0,218.7779,218.7779,218.7779,218.7779,100.0
2022-08-24 13:40:00,224.42,224.53,224.33,224.53,800.0,218.7486,218.8558,218.6609,218.8558,800.0
2022-08-24 13:45:00,224.51,224.78,224.5,224.69,938.0,218.8363,219.0995,218.8266,219.0118,938.0
2022-08-24 13:50:00,224.87,224.92,224.87,224.92,207.0,219.1872,219.236,219.1872,219.236,207.0
2022-08-24 13:55:00,224.78,224.86,224.76,224.83,815.0,219.0995,219.1775,219.08,219.1483,815.0
2022-08-24 14:00:00,224.87,225.04,224.83,224.83,4800.0,219.1872,219.3529,219.1483,219.1483,4800.0
2022-08-24 14:05:00,224.8,224.8,224.75,224.75,417.0,219.119,219.119,219.0703,219.0703,417.0
2022-08-24 14:10:00,224.96,225.0,224.96,225.0,200.0,219.275,219.314,219.275,219.314,200.0
2022-08-24 14:15:00,224.92,224.98,224.87,224.87,1544.0,219.236,219.2945,219.1872,219.1872,1544.0
2022-08-24 14:20:00,224.8,224.95,224.76,224.95,2030.0,219.119,219.2652,219.08,219.2652,2030.0
2022-08-24 14:25:00,224.95,224.95,224.84,224.84,300.0,219.2652,219.2652,219.158,219.158,300.0
2022-08-24 14:30:00,224.72,224.72,224.7,224.7,427.0,219.041,219.041,219.0215,219.0215,427.0
2022-08-24 14:35:00,224.68,224.83,224.68,224.83,993.0,219.002,219.1483,219.002,219.1483,993.0
2022-08-24 14:40:00,224.88,224.88,224.88,224.88,100.0,219.197,219.197,219.197,219.197,100.0
2022-08-24 14:45:00,224.84,224.86,224.73,224.73,809.0,219.158,219.1775,219.0508,219.0508,809.0
2022-08-24 14:50:00,224.78,224.78,224.78,224.78,400.0,219.0995,219.0995,219.0995,219.0995,400.0
2022-08-24 14:55:00,224.82,225.02,224.82,225.0,1147.0,219.1385,219.3334,219.1385,219.314,1147.0
2022-08-24 15:00:00,224.92,225.01,224.9,224.96,1500.0,219.236,219.3237,219.2165,219.275,1500.0
2022-08-24 15:05:00,225.0,225.0,224.92,224.97,3203.0,219.314,219.314,219.236,219.2847,3203.0
2022-08-24 15:10:00,224.99,225.0,224.94,224.97,1878.0,219.3042,219.314,219.2555,219.2847,1878.0
2022-08-24 15:15:00,225.0,225.13,224.96,225.03,2479.0,219.314,219.4407,219.275,219.3432,2479.0
2022-08-24 15:20:00,224.99,224.99,224.64,224.65,3929.0,219.3042,219.3042,218.9631,218.9728,3929.0
2022-08-24 15:25:00,224.7,224.7,224.41,224.41,1800.0,219.0215,219.0215,218.7389,218.7389,1800.0
2022-08-24 15:30:00,224.39,224.52,224.26,224.26,2100.0,218.7194,218.8461,218.5927,218.5927,2100.0
2022-08-24 15:35:00,224.3,224.46,223.89,224.02,6125.0,218.6316,218.7876,218.232,218.3587,6125.0
2022-08-24 15:40:00,224.03,224.05,223.8,223.84,2633.0,218.3685,218.388,218.1443,218.1833,2633.0
2022-08-24 15:45:00,223.88,224.03,223.83,223.99,4425.0,218.2223,218.3685,218.1735,218.3295,4425.0
2022-08-24 15:50:00,224.15,224.16,223.87,224.13,8427.0,218.4854,218.4952,218.2125,218.4659,8427.0
2022-08-24 15:55:00,224.16,224.19,223.61,223.79,25340.0,218.4952,218.5244,217.9591,218.1345,25340.0
2022-08-25 09:30:00,226.31,227.55,225.07,225.07,4069.0,220.5908,221.7995,219.3822,219.3822,4069.0
2022-08-25 09:35:00,225.53,225.53,224.92,224.92,1261.0,219.8306,219.8306,219.236,219.236,1261.0
2022-08-25 09:40:00,225.2,225.2,224.59,224.59,900.0,219.5089,219.5089,218.9143,218.9143,900.0
2022-08-25 09:45:00,224.59,226.23,224.59,225.79,1700.0,218.9143,220.5129,218.9143,220.084,1700.0
2022-08-25 09:50:00,225.77,226.06,225.5,225.83,947.0,220.0645,220.3472,219.8013,220.123,947.0
2022-08-25 09:55:00,226.37,226.66,226.17,226.66,1092.0,220.6493,220.932,220.4544,220.932,1092.0
2022-08-25 10:00:00,226.22,226.46,226.22,226.33,300.0,220.5031,220.7371,220.5031,220.6103,300.0
2022-08-25 10:05:00,226.34,226.91,226.34,226.89,812.0,220.6201,221.1757,220.6201,221.1562,812.0
2022-08-25 10:10:00,226.96,227.22,226.66,227.22,843.0,221.2244,221.4779,220.932,221.4779,843.0
2022-08-25 10:15:00,227.22,227.38,226.97,227.31,1671.0,221.4779,221.6338,221.2342,221.5656,1671.0
2022-08-25 10:20:00,227.22,227.53,227.15,227.53,642.0,221.4779,221.78,221.4096,221.78,642.0
2022-08-25 10:25:00,227.62,227.62,227.47,227.47,200.0,221.8677,221.8677,221.7215,221.7215,200.0
2022-08-25 10:30:00,227.55,227.72,227.46,227.48,521.0,221.7995,221.9652,221.7118,221.7313,521.0
2022-08-25 10:35:00,227.44,227.67,227.44,227.66,515.0,221.6923,221.9165,221.6923,221.9067,515.0
2022-08-25 10:40:00,227.36,227.36,227.36,227.36,100.0,221.6143,221.6143,221.6143,221.6143,100.0
2022-08-25 10:45:00,227.35,227.49,227.13,227.13,519.0,221.6046,221.741,221.3901,221.3901,519.0
2022-08-25 10:50:00,227.08,227.08,226.73,226.73,300.0,221.3414,221.3414,221.0002,221.0002,300.0
2022-08-25 10:55:00,226.73,226.96,226.66,226.81,1140.0,221.0002,221.2244,220.932,221.0782,1140.0
2022-08-25 11:00:00,226.75,226.75,226.26,226.37,700.0,221.0197,221.0197,220.5421,220.6493,700.0
2022-08-25 11:05:00,226.32,226.32,226.06,226.11,427.0,220.6006,220.6006,220.3472,220.3959,427.0
2022-08-25 11:10:00,226.14,226.14,225.42,225.42,800.0,220.4251,220.4251,219.7233,219.7233,800.0
2022-08-25 11:15:00,225.51,225.68,225.5,225.68,4326.0,219.8111,219.9768,219.8013,219.9768,4326.0
2022-08-25 11:20:00,225.61,225.85,225.56,225.56,1364.0,219.9085,220.1425,219.8598,219.8598,1364.0
2022-08-25 11:25:00,225.43,225.72,225.43,225.53,1026.0,219.7331,220.0158,219.7331,219.8306,1026.0
2022-08-25 11:30:00,225.69,225.77,225.64,225.77,300.0,219.9865,220.0645,219.9378,220.0645,300.0
2022-08-25 11:35:00,225.69,225.69,225.55,225.58,500.0,219.9865,219.9865,219.8501,219.8793,500.0
2022-08-25 11:40:00,225.52,225.7,225.37,225.7,600.0,219.8208,219.9963,219.6746,219.9963,600.0
2022-08-25 11:45:00,225.82,225.96,225.74,225.95,535.0,220.1132,220.2497,220.0353,220.2399,535.0
2022-08-25 11:50:00,226.18,226.18,226.18,226.18,200.0,220.4641,220.4641,220.4641,220.4641,200.0
2022-08-25 11:55:00,225.94,226.1,225.94,226.1,302.0,220.2302,220.3862,220.2302,220.3862,302.0
2022-08-25 12:00:00,226.1,226.1,226.1,226.1,0.0,220.3862,220.3862,220.3862,220.3862,0.0
2022-08-25 12:05:00,226.03,226.49,226.03,226.46,1324.0,220.3179,220.7663,220.3179,220.7371,1324.0
2022-08-25 12:10:00,226.35,226.62,226.33,226.38,3266.0,220.6298,220.893,220.6103,220.6591,3266.0
2022-08-25 12:15:00,226.48,226.48,226.48,226.48,100.0,220.7566,220.7566,220.7566,220.7566,100.0
2022-08-25 12:20:00,226.58,226.65,226.51,226.57,400.0,220.854,220.9223,220.7858,220.8443,400.0
2022-08-25 12:25:00,226.55,226.67,226.51,226.51,600.0,220.8248,220.9418,220.7858,220.7858,600.0
2022-08-25 12:30:00,226.52,226.58,226.49,226.58,800.0,220.7955,220.854,220.7663,220.854,800.0
2022-08-25 12:35:00,226.5,226.61,226.4,226.61,634.0,220.776,220.8833,220.6786,220.8833,634.0
2022-08-25 12:40:00,226.5,226.65,226.43,226.65,2800.0,220.776,220.9223,220.7078,220.9223,2800.0
2022-08-25 12:45:00,226.7,226.74,226.45,226.5,2100.0,220.971,221.01,220.7273,220.776,2100.0
2022-08-25 12:50:00,226.62,226.8,226.62,226.71,1000.0,220.893,221.0685,220.893,220.9807,1000.0
2022-08-25 12:55:00,226.63,226.78,226.63,226.67,400.0,220.9028,221.049,220.9028,220.9418,400.0
2022-08-25 13:00:00,226.67,226.81,226.64,226.64,400.0,220.9418,221.0782,220.9125,220.9125,400.0
2022-08-25 13:05:00,226.66,226.91,226.63,226.63,2329.0,220.932,221.1757,220.9028,220.9028,2329.0
2022-08-25 13:10:00,226.58,226.6,226.52,226.55,413.0,220.854,220.8735,220.7955,220.8248,413.0
2022-08-25 13:15:00,226.59,226.63,226.5,226.5,600.0,220.8638,220.9028,220.776,220.776,600.0
2022-08-25 13:20:00,226.57,226.7,226.56,226.7,1000.0,220.8443,220.971,220.8345,220.971,1000.0
2022-08-25 13:25:00,226.68,226.89,226.67,226.88,1401.0,220.9515,221.1562,220.9418,221.1464,1401.0
2022-08-25 13:30:00,226.86,226.98,226.81,226.98,400.0,221.127,221.2439,221.0782,221.2439,400.0
2022-08-25 13:35:00,227.0,227.17,227.0,227.09,900.0,221.2634,221.4291,221.2634,221.3511,900.0
2022-08-25 13:40:00,227.04,227.17,227.04,227.14,300.0,221.3024,221.4291,221.3024,221.3999,300.0
2022-08-25 13:45:00,227.22,227.22,227.2,227.2,200.0,221.4779,221.4779,221.4584,221.4584,200.0
2022-08-25 13:50:00,227.36,227.47,227.36,227.37,400.0,221.6143,221.7215,221.6143,221.6241,400.0
2022-08-25 13:55:00,227.43,227.44,227.22,227.31,1300.0,221.6825,221.6923,221.4779,221.5656,1300.0
2022-08-25 14:00:00,227.34,227.53,227.3,227.3,1329.0,221.5948,221.78,221.5558,221.5558,1329.0
2022-08-25 14:05:00,227.25,227.27,227.16,227.17,500.0,221.5071,221.5266,221.4194,221.4291,500.0
2022-08-25 14:10:00,227.16,227.44,227.16,227.43,756.0,221.4194,221.6923,221.4194,221.6825,756.0
2022-08-25 14:15:00,227.37,227.47,227.35,227.47,400.0,221.6241,221.7215,221.6046,221.7215,400.0
2022-08-25 14:20:00,227.37,227.78,227.37,227.69,1800.0,221.6241,222.0237,221.6241,221.936,1800.0
2022-08-25 14:25:00,227.71,227.99,227.7,227.82,1569.0,221.9555,222.2284,221.9457,222.0627,1569.0
2022-08-25 14:30:00,227.94,227.97,227.59,227.66,1623.0,222.1797,222.2089,221.8385,221.9067,1623.0
2022-08-25 14:35:00,227.52,227.64,227.51,227.51,600.0,221.7703,221.8872,221.7605,221.7605,600.0
2022-08-25 14:40:00,227.51,227.51,227.22,227.36,800.0,221.7605,221.7605,221.4779,221.6143,800.0
2022-08-25 14:45:00,227.3,227.35,227.17,227.17,864.0,221.5558,221.6046,221.4291,221.4291,864.0
2022-08-25 14:50:00,227.22,227.3,227.11,227.16,836.0,221.4779,221.5558,221.3706,221.4194,836.0
2022-08-25 14:55:00,227.3,227.45,227.28,227.45,599.0,221.5558,221.702,221.5363,221.702,599.0
2022-08-25 15:00:00,227.52,227.74,227.5,227.72,1142.0,221.7703,221.9847,221.7508,221.9652,1142.0
2022-08-25 15:05:00,227.67,227.74,227.63,227.68,900.0,221.9165,221.9847,221.8775,221.9262,900.0
2022-08-25 15:10:00,227.82,227.9,227.76,227.83,1000.0,222.0627,222.1407,222.0042,222.0724,1000.0
2022-08-25 15:15:00,227.91,227.95,227.84,227.95,628.0,222.1504,222.1894,222.0822,222.1894,628.0
2022-08-25 15:20:00,228.01,228.07,227.73,227.78,4835.0,222.2479,222.3064,221.975,222.0237,4835.0
2022-08-25 15:25:00,227.89,227.9,227.75,227.75,2509.0,222.1309,222.1407,221.9945,221.9945,2509.0
2022-08-25 15:30:00,227.78,227.78,227.54,227.57,2240.0,222.0237,222.0237,221.7898,221.819,2240.0
2022-08-25 15:35:00,227.57,227.84,227.57,227.84,1200.0,221.819,222.0822,221.819,222.0822,1200.0
2022-08-25 15:40:00,227.94,228.33,227.89,228.33,2089.0,222.1797,222.5598,222.1309,222.5598,2089.0
2022-08-25 15:45:00,228.28,228.67,228.28,228.67,2808.0,222.5111,222.8912,222.5111,222.8912,2808.0
2022-08-25 15:50:00,228.78,229.02,228.62,229.02,8182.0,222.9984,223.2324,222.8425,223.2324,8182.0
2022-08-25 15:55:00,228.96,229.38,228.95,229.34,28910.0,223.1739,223.5833,223.1641,223.5443,28910.0
2022-08-26 09:30:00,228.63,228.63,226.83,227.2,7580.0,222.8522,222.8522,221.0977,221.4584,7580.0
2022-08-26 09:35:00,227.5,227.5,227.03,227.49,1223.0,221.7508,221.7508,221.2927,221.741,1223.0
2022-08-26 09:40:00,227.04,227.49,227.03,227.05,1518.0,221.3024,221.741,221.2927,221.3121,1518.0
2022-08-26 09:45:00,227.21,227.97,227.21,227.97,980.0,221.4681,222.2089,221.4681,222.2089,980.0
2022-08-26 09:50:00,227.9,228.18,227.82,228.18,500.0,222.1407,222.4136,222.0627,222.4136,500.0
2022-08-26 09:55:00,228.16,228.16,228.07,228.07,200.0,222.3941,222.3941,222.3064,222.3064,200.0
2022-08-26 10:00:00,228.34,228.34,226.12,226.23,2440.0,222.5695,222.5695,220.4057,220.5129,2440.0
2022-08-26 10:05:00,226.69,226.7,226.69,226.69,220.0,220.9612,220.971,220.9612,220.9612,220.0
2022-08-26 10:10:00,228.27,228.27,227.72,228.1,1100.0,222.5013,222.5013,221.9652,222.3356,1100.0
2022-08-26 10:15:00,228.16,228.16,228.13,228.13,400.0,222.3941,222.3941,222.3649,222.3649,400.0
2022-08-26 10:20:00,228.09,228.09,227.52,227.52,500.0,222.3259,222.3259,221.7703,221.7703,500.0
2022-08-26 10:25:00,227.33,227.37,227.13,227.13,800.0,221.5851,221.6241,221.3901,221.3901,800.0
2022-08-26 10:30:00,226.95,227.04,226.38,226.49,1107.0,221.2147,221.3024,220.6591,220.7663,1107.0
2022-08-26 10:35:00,226.61,226.61,225.75,225.76,1500.0,220.8833,220.8833,220.045,220.0547,1500.0
2022-08-26 10:40:00,226.03,226.32,225.96,226.11,786.0,220.3179,220.6006,220.2497,220.3959,786.0
2022-08-26 10:45:00,226.25,226.66,226.25,226.35,1278.0,220.5324,220.932,220.5324,220.6298,1278.0
2022-08-26 10:50:00,226.29,226.29,226.0,226.04,600.0,220.5714,220.5714,220.2887,220.3277,600.0
2022-08-26 10:55:00,226.06,226.12,225.85,226.12,1200.0,220.3472,220.4057,220.1425,220.4057,1200.0
2022-08-26 11:00:00,225.99,225.99,225.3,225.3,697.0,220.2789,220.2789,219.6064,219.6064,697.0
2022-08-26 11:05:00,225.21,225.25,224.94,224.94,1466.0,219.5186,219.5576,219.2555,219.2555,1466.0
2022-08-26 11:10:00,225.17,225.29,225.17,225.29,300.0,219.4797,219.5966,219.4797,219.5966,300.0
2022-08-26 11:15:00,225.22,225.22,225.03,225.03,714.0,219.5284,219.5284,219.3432,219.3432,714.0
2022-08-26 11:20:00,224.95,224.95,224.95,224.95,100.0,219.2652,219.2652,219.2652,219.2652,100.0
2022-08-26 11:25:00,225.16,225.61,225.16,225.61,200.0,219.4699,219.9085,219.4699,219.9085,200.0
2022-08-26 11:30:00,225.62,225.62,225.53,225.53,665.0,219.9183,219.9183,219.8306,219.8306,665.0
2022-08-26 11:35:00,225.41,225.55,225.41,225.55,400.0,219.7136,219.8501,219.7136,219.8501,400.0
2022-08-26 11:40:00,225.48,225.48,225.33,225.33,200.0,219.7818,219.7818,219.6356,219.6356,200.0
2022-08-26 11:45:00,225.33,225.33,225.33,225.33,0.0,219.6356,219.6356,219.6356,219.6356,0.0
2022-08-26 11:50:00,225.33,225.33,225.33,225.33,0.0,219.6356,219.6356,219.6356,219.6356,0.0
2022-08-26 11:55:00,225.6,225.6,225.53,225.53,201.0,219.8988,219.8988,219.8306,219.8306,201.0
2022-08-26 12:00:00,225.16,225.16,225.16,225.16,100.0,219.4699,219.4699,219.4699,219.4699,100.0
2022-08-26 12:05:00,225.16,225.16,225.16,225.16,0.0,219.4699,219.4699,219.4699,219.4699,0.0
2022-08-26 12:10:00,224.46,224.54,224.46,224.54,200.0,218.7876,218.8656,218.7876,218.8656,200.0
2022-08-26 12:15:00,224.48,224.48,224.46,224.46,202.0,218.8071,218.8071,218.7876,218.7876,202.0
2022-08-26 12:20:00,224.46,224.46,224.46,224.46,0.0,218.7876,218.7876,218.7876,218.7876,0.0
2022-08-26 12:25:00,223.87,223.87,223.87,223.87,300.0,218.2125,218.2125,218.2125,218.2125,300.0
2022-08-26 12:30:00,224.11,224.17,223.98,223.98,500.0,218.4464,218.5049,218.3197,218.3197,500.0
2022-08-26 12:35:00,224.08,224.08,224.01,224.01,400.0,218.4172,218.4172,218.349,218.349,400.0
2022-08-26 12:40:00,224.0,224.19,223.93,224.19,400.0,218.3392,218.5244,218.271,218.5244,400.0
2022-08-26 12:45:00,224.13,224.14,224.06,224.14,400.0,218.4659,218.4757,218.3977,218.4757,400.0
2022-08-26 12:50:00,224.03,224.03,224.01,224.01,401.0,218.3685,218.3685,218.349,218.349,401.0
2022-08-26 12:55:00,224.05,224.27,224.05,224.27,265.0,218.388,218.6024,218.388,218.6024,265.0
2022-08-26 13:00:00,224.21,224.21,224.11,224.11,500.0,218.5439,218.5439,218.4464,218.4464,500.0
2022-08-26 13:05:00,224.19,224.19,224.19,224.19,330.0,218.5244,218.5244,218.5244,218.5244,330.0
2022-08-26 13:10:00,224.12,224.19,224.08,224.16,603.0,218.4562,218.5244,218.4172,218.4952,603.0
2022-08-26 13:15:00,224.26,224.26,224.22,224.22,300.0,218.5927,218.5927,218.5537,218.5537,300.0
2022-08-26 13:20:00,224.4,224.4,224.4,224.4,200.0,218.7291,218.7291,218.7291,218.7291,200.0
2022-08-26 13:25:00,224.39,224.39,224.35,224.35,407.0,218.7194,218.7194,218.6804,218.6804,407.0
2022-08-26 13:30:00,224.44,224.44,224.17,224.17,322.0,218.7681,218.7681,218.5049,218.5049,322.0
2022-08-26 13:35:00,224.17,224.17,223.91,223.91,310.0,218.5049,218.5049,218.2515,218.2515,310.0
2022-08-26 13:40:00,223.71,223.71,223.71,223.71,100.0,218.0566,218.0566,218.0566,218.0566,100.0
2022-08-26 13:45:00,223.95,223.95,223.88,223.88,200.0,218.2905,218.2905,218.2223,218.2223,200.0
2022-08-26 13:50:00,223.83,223.83,223.58,223.58,380.0,218.1735,218.1735,217.9298,217.9298,380.0
2022-08-26 13:55:00,223.45,223.45,223.32,223.33,300.0,217.8031,217.8031,217.6764,217.6862,300.0
2022-08-26 14:00:00,223.38,223.38,223.25,223.35,500.0,217.7349,217.7349,217.6082,217.7057,500.0
2022-08-26 14:05:00,223.25,223.25,223.22,223.23,400.0,217.6082,217.6082,217.5789,217.5887,400.0
2022-08-26 14:10:00,223.08,223.16,223.04,223.14,1100.0,217.4425,217.5205,217.4035,217.501,1100.0
2022-08-26 14:15:00,222.89,222.89,222.85,222.85,200.0,217.2573,217.2573,217.2183,217.2183,200.0
2022-08-26 14:20:00,222.85,222.85,222.85,222.85,0.0,217.2183,217.2183,217.2183,217.2183,0.0
2022-08-26 14:25:00,222.71,222.71,222.71,222.71,302.0,217.0818,217.0818,217.0818,217.0818,302.0
2022-08-26 14:30:00,222.67,222.67,222.67,222.67,101.0,217.0428,217.0428,217.0428,217.0428,101.0
2022-08-26 14:35:00,222.59,222.59,222.59,222.59,100.0,216.9649,216.9649,216.9649,216.9649,100.0
2022-08-26 14:40:00,222.7,222.7,222.57,222.59,800.0,217.0721,217.0721,216.9454,216.9649,800.0
2022-08-26 14:45:00,222.61,222.74,222.43,222.43,400.0,216.9844,217.1111,216.8089,216.8089,400.0
2022-08-26 14:50:00,222.39,222.39,222.22,222.22,700.0,216.7699,216.7699,216.6042,216.6042,700.0
2022-08-26 14:55:00,222.04,222.09,221.95,222.09,300.0,216.4288,216.4775,216.341,216.4775,300.0
2022-08-26 15:00:00,222.01,222.01,221.99,221.99,200.0,216.3995,216.3995,216.38,216.38,200.0
2022-08-26 15:05:00,222.2,222.2,221.92,221.92,800.0,216.5847,216.5847,216.3118,216.3118,800.0
2022-08-26 15:10:00,221.55,221.61,221.52,221.61,305.0,215.9511,216.0096,215.9219,216.0096,305.0
2022-08-26 15:15:00,221.75,221.93,221.75,221.77,1101.0,216.1461,216.3215,216.1461,216.1656,1101.0
2022-08-26 15:20:00,221.58,221.64,221.39,221.39,700.0,215.9804,216.0389,215.7952,215.7952,700.0
2022-08-26 15:25:00,221.36,221.68,221.32,221.58,880.0,215.7659,216.0779,215.727,215.9804,880.0
2022-08-26 15:30:00,221.55,221.62,221.36,221.36,1200.0,215.9511,216.0194,215.7659,215.7659,1200.0
2022-08-26 15:35:00,221.47,221.52,221.12,221.52,1574.0,215.8732,215.9219,215.532,215.9219,1574.0
2022-08-26 15:40:00,221.55,221.55,221.03,221.07,1831.0,215.9511,215.9511,215.4443,215.4833,1831.0
2022-08-26 15:45:00,221.18,221.34,221.04,221.11,3971.0,215.5905,215.7464,215.454,215.5223,3971.0
2022-08-26 15:50:00,221.24,221.54,221.12,221.21,6905.0,215.649,215.9414,215.532,215.6197,6905.0
2022-08-26 15:55:00,221.19,221.62,221.05,221.23,20658.0,215.6002,216.0194,215.4638,215.6392,20658.0
2022-08-29 09:30:00,219.24,220.03,219.24,219.64,5301.0,213.6995,214.4696,213.6995,214.0894,5301.0
2022-08-29 09:35:00,220.25,220.28,219.48,220.08,2187.0,214.684,214.7132,213.9335,214.5183,2187.0
2022-08-29 09:40:00,221.02,221.02,221.02,221.02,100.0,215.4345,215.4345,215.4345,215.4345,100.0
2022-08-29 09:45:00,220.43,220.43,219.97,220.28,700.0,214.8594,214.8594,214.4111,214.7132,700.0
2022-08-29 09:50:00,220.08,220.56,219.76,219.81,1704.0,214.5183,214.9862,214.2064,214.2551,1704.0
2022-08-29 09:55:00,219.86,219.99,219.73,219.73,1429.0,214.3038,214.4306,214.1771,214.1771,1429.0
2022-08-29 10:00:00,219.53,219.54,219.39,219.39,200.0,213.9822,213.9919,213.8457,213.8457,200.0
2022-08-29 10:05:00,219.31,219.66,219.05,219.66,652.0,213.7677,214.1089,213.5143,214.1089,652.0
2022-08-29 10:10:00,219.59,220.0,219.59,219.97,1447.0,214.0407,214.4403,214.0407,214.4111,1447.0
2022-08-29 10:15:00,220.24,220.51,220.24,220.51,817.0,214.6742,214.9374,214.6742,214.9374,817.0
2022-08-29 10:20:00,220.57,220.88,220.57,220.88,600.0,214.9959,215.2981,214.9959,215.2981,600.0
2022-08-29 10:25:00,220.69,220.69,220.25,220.25,1051.0,215.1129,215.1129,214.684,214.684,1051.0
2022-08-29 10:30:00,220.3,220.3,220.27,220.27,278.0,214.7327,214.7327,214.7035,214.7035,278.0
2022-08-29 10:35:00,219.97,219.97,219.78,219.91,300.0,214.4111,214.4111,214.2259,214.3526,300.0
2022-08-29 10:40:00,219.77,219.77,219.39,219.56,740.0,214.2161,214.2161,213.8457,214.0114,740.0
2022-08-29 10:45:00,219.42,219.54,219.02,219.16,811.0,213.875,213.9919,213.4851,213.6215,811.0
2022-08-29 10:50:00,219.32,219.32,219.02,219.02,300.0,213.7775,213.7775,213.4851,213.4851,300.0
2022-08-29 10:55:00,219.35,219.64,219.33,219.33,850.0,213.8067,214.0894,213.7872,213.7872,850.0
2022-08-29 11:00:00,219.51,219.67,219.43,219.46,674.0,213.9627,214.1187,213.8847,213.914,674.0
2022-08-29 11:05:00,219.49,220.07,219.18,220.07,8113.0,213.9432,214.5085,213.641,214.5085,8113.0
2022-08-29 11:10:00,220.16,220.2,219.87,220.1,1560.0,214.5963,214.6353,214.3136,214.5378,1560.0
2022-08-29 11:15:00,219.79,220.03,219.5,220.03,3287.0,214.2356,214.4696,213.9529,214.4696,3287.0
2022-08-29 11:20:00,220.19,220.22,219.52,219.71,2787.0,214.6255,214.6548,213.9724,214.1576,2787.0
2022-08-29 11:25:00,219.5,219.52,219.37,219.37,621.0,213.9529,213.9724,213.8262,213.8262,621.0
2022-08-29 11:30:00,219.37,219.86,219.36,219.86,2238.0,213.8262,214.3038,213.8165,214.3038,2238.0
2022-08-29 11:35:00,219.78,220.04,219.67,219.67,672.0,214.2259,214.4793,214.1187,214.1187,672.0
2022-08-29 11:40:00,219.52,219.53,219.06,219.09,1008.0,213.9724,213.9822,213.5241,213.5533,1008.0
2022-08-29 11:45:00,218.82,219.31,218.7,219.31,1096.0,213.2901,213.7677,213.1732,213.7677,1096.0
2022-08-29 11:50:00,219.44,219.52,219.32,219.32,910.0,213.8945,213.9724,213.7775,213.7775,910.0
2022-08-29 11:55:00,219.49,219.73,219.49,219.73,300.0,213.9432,214.1771,213.9432,214.1771,300.0
2022-08-29 12:00:00,219.68,219.85,219.68,219.83,538.0,214.1284,214.2941,214.1284,214.2746,538.0
2022-08-29 12:05:00,219.92,220.01,219.81,219.81,400.0,214.3623,214.4501,214.2551,214.2551,400.0
2022-08-29 12:10:00,220.01,220.09,219.85,219.85,526.0,214.4501,214.528,214.2941,214.2941,526.0
2022-08-29 12:15:00,219.79,219.85,219.75,219.75,1155.0,214.2356,214.2941,214.1966,214.1966,1155.0
2022-08-29 12:20:00,219.74,219.74,219.63,219.63,300.0,214.1869,214.1869,214.0797,214.0797,300.0
2022-08-29 12:25:00,219.51,219.76,219.51,219.61,609.0,213.9627,214.2064,213.9627,214.0602,609.0
2022-08-29 12:30:00,219.52,219.52,219.32,219.32,605.0,213.9724,213.9724,213.7775,213.7775,605.0
2022-08-29 12:35:00,219.5,219.59,219.5,219.59,908.0,213.9529,214.0407,213.9529,214.0407,908.0
2022-08-29 12:40:00,219.67,219.85,219.66,219.85,673.0,214.1187,214.2941,214.1089,214.2941,673.0
2022-08-29 12:45:00,219.84,220.07,219.84,220.07,1276.0,214.2844,214.5085,214.2844,214.5085,1276.0
2022-08-29 12:50:00,220.4,220.4,220.3,220.3,300.0,214.8302,214.8302,214.7327,214.7327,300.0
2022-08-29 12:55:00,220.31,220.4,220.28,220.31,668.0,214.7425,214.8302,214.7132,214.7425,668.0
2022-08-29 13:00:00,220.56,220.56,220.37,220.37,200.0,214.9862,214.9862,214.801,214.801,200.0
2022-08-29 13:05:00,220.42,220.6,220.42,220.59,800.0,214.8497,215.0251,214.8497,215.0154,800.0
2022-08-29 13:10:00,220.64,220.83,220.53,220.83,700.0,215.0641,215.2493,214.9569,215.2493,700.0
2022-08-29 13:15:00,220.66,220.66,220.25,220.26,701.0,215.0836,215.0836,214.684,214.6937,701.0
2022-08-29 13:20:00,220.33,220.33,220.32,220.33,100.0,214.762,214.762,214.7522,214.762,100.0
2022-08-29 13:25:00,220.44,220.44,220.44,220.44,100.0,214.8692,214.8692,214.8692,214.8692,100.0
2022-08-29 13:30:00,220.86,220.86,220.86,220.86,100.0,215.2786,215.2786,215.2786,215.2786,100.0
2022-08-29 13:35:00,220.93,221.22,220.93,221.06,934.0,215.3468,215.6295,215.3468,215.4735,934.0
2022-08-29 13:40:00,220.95,221.35,220.95,221.35,712.0,215.3663,215.7562,215.3663,215.7562,712.0
2022-08-29 13:45:00,221.44,221.63,221.42,221.42,603.0,215.8439,216.0291,215.8244,215.8244,603.0
2022-08-29 13:50:00,221.18,221.33,221.18,221.33,400.0,215.5905,215.7367,215.5905,215.7367,400.0
2022-08-29 13:55:00,221.37,221.51,221.35,221.36,418.0,215.7757,215.9122,215.7562,215.7659,418.0
2022-08-29 14:00:00,221.35,221.37,221.19,221.19,632.0,215.7562,215.7757,215.6002,215.6002,632.0
2022-08-29 14:05:00,221.11,221.11,220.93,220.93,300.0,215.5223,215.5223,215.3468,215.3468,300.0
2022-08-29 14:10:00,221.05,221.05,220.89,221.02,795.0,215.4638,215.4638,215.3078,215.4345,795.0
2022-08-29 14:15:00,220.96,220.96,220.8,220.93,1325.0,215.3761,215.3761,215.2201,215.3468,1325.0
2022-08-29 14:20:00,220.98,220.99,220.82,220.85,1140.0,215.3955,215.4053,215.2396,215.2688,1140.0
2022-08-29 14:25:00,220.96,221.07,220.96,221.07,664.0,215.3761,215.4833,215.3761,215.4833,664.0
2022-08-29 14:30:00,221.11,221.45,221.11,221.42,400.0,215.5223,215.8537,215.5223,215.8244,400.0
2022-08-29 14:35:00,221.47,221.67,221.39,221.67,675.0,215.8732,216.0681,215.7952,216.0681,675.0
2022-08-29 14:40:00,221.59,221.78,221.59,221.78,576.0,215.9901,216.1753,215.9901,216.1753,576.0
2022-08-29 14:45:00,221.7,221.73,221.55,221.55,1500.0,216.0974,216.1266,215.9511,215.9511,1500.0
2022-08-29 14:50:00,221.53,221.55,221.36,221.36,900.0,215.9316,215.9511,215.7659,215.7659,900.0
2022-08-29 14:55:00,221.27,221.38,221.05,221.38,2000.0,215.6782,215.7854,215.4638,215.7854,2000.0
2022-08-29 15:00:00,221.73,221.99,221.67,221.84,921.0,216.1266,216.38,216.0681,216.2338,921.0
2022-08-29 15:05:00,221.63,221.63,221.49,221.5,200.0,216.0291,216.0291,215.8927,215.9024,200.0
2022-08-29 15:10:00,221.61,221.81,221.5,221.81,925.0,216.0096,216.2046,215.9024,216.2046,925.0
2022-08-29 15:15:00,221.89,221.93,221.65,221.65,300.0,216.2825,216.3215,216.0486,216.0486,300.0
2022-08-29 15:20:00,221.67,221.73,221.59,221.73,567.0,216.0681,216.1266,215.9901,216.1266,567.0
2022-08-29 15:25:00,221.65,221.65,221.3,221.39,1500.0,216.0486,216.0486,215.7075,215.7952,1500.0
2022-08-29 15:30:00,221.28,221.54,221.2,221.54,1005.0,215.688,215.9414,215.61,215.9414,1005.0
2022-08-29 15:35:00,221.58,221.65,221.49,221.65,810.0,215.9804,216.0486,215.8927,216.0486,810.0
2022-08-29 15:40:00,221.62,221.82,221.52,221.62,1900.0,216.0194,216.2143,215.9219,216.0194,1900.0
2022-08-29 15:45:00,221.61,221.65,221.42,221.65,2700.0,216.0096,216.0486,215.8244,216.0486,2700.0
2022-08-29 15:50:00,221.6,221.61,221.15,221.4,5469.0,215.9999,216.0096,215.5612,215.8049,5469.0
2022-08-29 15:55:00,221.36,221.39,220.62,220.68,18974.0,215.7659,215.7952,215.0446,215.1031,18974.0
2022-08-30 09:30:00,221.18,221.18,219.75,219.75,3848.0,215.5905,215.5905,214.1966,214.1966,3848.0
2022-08-30 09:35:00,220.33,221.09,220.22,220.42,1499.0,214.762,215.5028,214.6548,214.8497,1499.0
2022-08-30 09:40:00,220.44,220.44,219.96,219.96,700.0,214.8692,214.8692,214.4013,214.4013,700.0
2022-08-30 09:45:00,220.7,220.7,220.69,220.69,300.0,215.1226,215.1226,215.1129,215.1129,300.0
2022-08-30 09:50:00,220.75,221.42,220.75,221.42,500.0,215.1714,215.8244,215.1714,215.8244,500.0
2022-08-30 09:55:00,221.07,221.39,221.07,221.39,699.0,215.4833,215.7952,215.4833,215.7952,699.0
2022-08-30 10:00:00,220.97,221.24,220.97,221.24,300.0,215.3858,215.649,215.3858,215.649,300.0
2022-08-30 10:05:00,220.74,220.74,220.3,220.32,1629.0,215.1616,215.1616,214.7327,214.7522,1629.0
2022-08-30 10:10:00,220.48,220.48,220.25,220.42,1222.0,214.9082,214.9082,214.684,214.8497,1222.0
2022-08-30 10:15:00,220.23,220.25,219.93,220.13,1750.0,214.6645,214.684,214.3721,214.567,1750.0
2022-08-30 10:20:00,219.95,219.95,219.95,219.95,100.0,214.3916,214.3916,214.3916,214.3916,100.0
2022-08-30 10:25:00,219.65,220.03,219.65,219.85,700.0,214.0992,214.4696,214.0992,214.2941,700.0
2022-08-30 10:30:00,219.86,219.92,219.21,219.21,500.0,214.3038,214.3623,213.6703,213.6703,500.0
2022-08-30 10:35:00,219.21,219.21,219.21,219.21,0.0,213.6703,213.6703,213.6703,213.6703,0.0
2022-08-30 10:40:00,219.38,219.42,219.06,219.11,701.0,213.836,213.875,213.5241,213.5728,701.0
2022-08-30 10:45:00,219.01,219.01,218.61,218.61,1673.0,213.4753,213.4753,213.0854,213.0854,1673.0
2022-08-30 10:50:00,218.64,219.07,218.64,219.07,861.0,213.1147,213.5338,213.1147,213.5338,861.0
2022-08-30 10:55:00,218.9,219.2,218.89,219.2,1310.0,213.3681,213.6605,213.3584,213.6605,1310.0
2022-08-30 11:00:00,219.47,219.47,219.47,219.47,100.0,213.9237,213.9237,213.9237,213.9237,100.0
2022-08-30 11:05:00,219.34,219.34,219.34,219.34,107.0,213.797,213.797,213.797,213.797,107.0
2022-08-30 11:10:00,219.35,219.35,219.11,219.11,618.0,213.8067,213.8067,213.5728,213.5728,618.0
2022-08-30 11:15:00,219.09,219.45,219.09,219.43,1400.0,213.5533,213.9042,213.5533,213.8847,1400.0
2022-08-30 11:20:00,219.13,219.14,219.08,219.11,500.0,213.5923,213.602,213.5436,213.5728,500.0
2022-08-30 11:25:00,219.06,219.51,219.06,219.35,570.0,213.5241,213.9627,213.5241,213.8067,570.0
2022-08-30 11:30:00,219.46,219.66,219.46,219.52,1334.0,213.914,214.1089,213.914,213.9724,1334.0
2022-08-30 11:35:00,219.27,219.27,219.27,219.27,100.0,213.7288,213.7288,213.7288,213.7288,100.0
2022-08-30 11:40:00,219.23,219.52,219.23,219.52,400.0,213.6898,213.9724,213.6898,213.9724,400.0
2022-08-30 11:45:00,219.41,219.41,219.1,219.1,310.0,213.8652,213.8652,213.5631,213.5631,310.0
2022-08-30 11:50:00,219.15,219.24,219.15,219.24,531.0,213.6118,213.6995,213.6118,213.6995,531.0
2022-08-30 11:55:00,219.33,219.45,219.33,219.45,200.0,213.7872,213.9042,213.7872,213.9042,200.0
2022-08-30 12:00:00,219.31,219.53,219.31,219.48,1976.0,213.7677,213.9822,213.7677,213.9335,1976.0
2022-08-30 12:05:00,219.38,219.55,219.18,219.55,700.0,213.836,214.0017,213.641,214.0017,700.0
2022-08-30 12:10:00,219.38,219.68,219.38,219.68,302.0,213.836,214.1284,213.836,214.1284,302.0
2022-08-30 12:15:00,219.78,220.1,219.57,219.57,901.0,214.2259,214.5378,214.0212,214.0212,901.0
2022-08-30 12:20:00,219.44,219.44,219.43,219.44,993.0,213.8945,213.8945,213.8847,213.8945,993.0
2022-08-30 12:25:00,219.45,219.45,219.31,219.37,450.0,213.9042,213.9042,213.7677,213.8262,450.0
2022-08-30 12:30:00,219.35,219.36,219.25,219.26,455.0,213.8067,213.8165,213.7093,213.719,455.0
2022-08-30 12:35:00,219.09,219.26,218.89,219.26,958.0,213.5533,213.719,213.3584,213.719,958.0
2022-08-30 12:40:00,219.32,219.45,219.3,219.45,875.0,213.7775,213.9042,213.758,213.9042,875.0
2022-08-30 12:45:00,219.45,219.45,219.45,219.45,0.0,213.9042,213.9042,213.9042,213.9042,0.0
2022-08-30 12:50:00,219.55,219.55,219.55,219.55,100.0,214.0017,214.0017,214.0017,214.0017,100.0
2022-08-30 12:55:00,219.57,219.67,219.51,219.51,901.0,214.0212,214.1187,213.9627,213.9627,901.0
2022-08-30 13:00:00,219.41,219.52,219.35,219.52,600.0,213.8652,213.9724,213.8067,213.9724,600.0
2022-08-30 13:05:00,219.44,219.54,219.24,219.25,608.0,213.8945,213.9919,213.6995,213.7093,608.0
2022-08-30 13:10:00,219.25,219.25,219.05,219.1,900.0,213.7093,213.7093,213.5143,213.5631,900.0
2022-08-30 13:15:00,219.12,219.12,219.0,219.0,200.0,213.5826,213.5826,213.4656,213.4656,200.0
2022-08-30 13:20:00,218.93,218.93,218.88,218.88,200.0,213.3974,213.3974,213.3486,213.3486,200.0
2022-08-30 13:25:00,218.69,218.94,218.69,218.94,950.0,213.1634,213.4071,213.1634,213.4071,950.0
2022-08-30 13:30:00,219.01,219.08,218.94,219.08,904.0,213.4753,213.5436,213.4071,213.5436,904.0
2022-08-30 13:35:00,219.06,219.24,219.06,219.22,470.0,213.5241,213.6995,213.5241,213.68,470.0
2022-08-30 13:40:00,219.28,219.28,218.77,218.77,803.0,213.7385,213.7385,213.2414,213.2414,803.0
2022-08-30 13:45:00,218.88,219.25,218.88,219.25,578.0,213.3486,213.7093,213.3486,213.7093,578.0
2022-08-30 13:50:00,219.31,219.31,219.31,219.31,204.0,213.7677,213.7677,213.7677,213.7677,204.0
2022-08-30 13:55:00,219.23,219.23,219.21,219.21,271.0,213.6898,213.6898,213.6703,213.6703,271.0
2022-08-30 14:00:00,219.11,219.11,218.8,219.1,769.0,213.5728,213.5728,213.2706,213.5631,769.0
2022-08-30 14:05:00,219.18,219.21,219.18,219.21,300.0,213.641,213.6703,213.641,213.6703,300.0
2022-08-30 14:10:00,219.11,219.12,219.04,219.04,517.0,213.5728,213.5826,213.5046,213.5046,517.0
2022-08-30 14:15:00,219.22,219.22,218.97,219.06,600.0,213.68,213.68,213.4363,213.5241,600.0
2022-08-30 14:20:00,219.08,219.09,219.03,219.03,500.0,213.5436,213.5533,213.4948,213.4948,500.0
2022-08-30 14:25:00,219.02,219.02,218.68,218.68,400.0,213.4851,213.4851,213.1537,213.1537,400.0
2022-08-30 14:30:00,218.61,218.74,218.61,218.74,334.0,213.0854,213.2122,213.0854,213.2122,334.0
2022-08-30 14:35:00,218.66,218.67,218.55,218.67,400.0,213.1342,213.1439,213.027,213.1439,400.0
2022-08-30 14:40:00,218.61,218.62,218.35,218.35,500.0,213.0854,213.0952,212.832,212.832,500.0
2022-08-30 14:45:00,218.38,218.57,218.38,218.57,220.0,212.8613,213.0464,212.8613,213.0464,220.0
2022-08-30 14:50:00,218.52,218.7,218.52,218.69,300.0,212.9977,213.1732,212.9977,213.1634,300.0
2022-08-30 14:55:00,218.77,218.98,218.63,218.86,750.0,213.2414,213.4461,213.1049,213.3291,750.0
2022-08-30 15:00:00,218.87,219.2,218.87,219.08,6579.0,213.3389,213.6605,213.3389,213.5436,6579.0
2022-08-30 15:05:00,219.34,219.34,219.34,219.34,172.0,213.797,213.797,213.797,213.797,172.0
2022-08-30 15:10:00,219.6,219.71,219.6,219.68,608.0,214.0504,214.1576,214.0504,214.1284,608.0
2022-08-30 15:15:00,219.57,219.57,219.48,219.49,723.0,214.0212,214.0212,213.9335,213.9432,723.0
2022-08-30 15:20:00,219.65,219.83,219.64,219.83,1607.0,214.0992,214.2746,214.0894,214.2746,1607.0
2022-08-30 15:25:00,219.82,219.84,219.54,219.54,1000.0,214.2649,214.2844,213.9919,213.9919,1000.0
2022-08-30 15:30:00,219.49,219.49,219.14,219.14,1348.0,213.9432,213.9432,213.602,213.602,1348.0
2022-08-30 15:35:00,219.23,219.44,219.2,219.37,1800.0,213.6898,213.8945,213.6605,213.8262,1800.0
2022-08-30 15:40:00,219.52,219.74,219.36,219.36,2708.0,213.9724,214.1869,213.8165,213.8165,2708.0
2022-08-30 15:45:00,219.28,219.35,218.73,218.9,3001.0,213.7385,213.8067,213.2024,213.3681,3001.0
2022-08-30 15:50:00,218.98,219.2,218.98,219.12,4801.0,213.4461,213.6605,213.4461,213.5826,4801.0
2022-08-30 15:55:00,219.16,219.79,219.13,219.55,14058.0,213.6215,214.2356,213.5923,214.0017,14058.0
2022-08-31 09:30:00,221.36,222.55,221.11,222.03,4090.0,215.7659,216.9259,215.5223,216.419,4090.0
2022-08-31 09:35:00,221.83,221.83,220.84,221.46,10551.0,216.2241,216.2241,215.2591,215.8634,10551.0
2022-08-31 09:40:00,221.79,221.79,221.45,221.72,1340.0,216.1851,216.1851,215.8537,216.1168,1340.0
2022-08-31 09:45:00,221.81,221.92,221.81,221.84,400.0,216.2046,216.3118,216.2046,216.2338,400.0
2022-08-31 09:50:00,221.93,222.43,221.93,222.08,2399.0,216.3215,216.8089,216.3215,216.4677,2399.0
2022-08-31 09:55:00,221.96,222.07,221.69,221.69,800.0,216.3508,216.458,216.0876,216.0876,800.0
2022-08-31 10:00:00,221.31,221.69,221.27,221.55,2136.0,215.7172,216.0876,215.6782,215.9511,2136.0
2022-08-31 10:05:00,221.36,221.42,221.29,221.42,939.0,215.7659,215.8244,215.6977,215.8244,939.0
2022-08-31 10:10:00,221.46,221.59,221.26,221.27,2000.0,215.8634,215.9901,215.6685,215.6782,2000.0
2022-08-31 10:15:00,221.09,221.46,221.02,221.38,1900.0,215.5028,215.8634,215.4345,215.7854,1900.0
2022-08-31 10:20:00,221.85,221.89,221.43,221.74,2561.0,216.2436,216.2825,215.8342,216.1363,2561.0
2022-08-31 10:25:00,221.77,221.77,220.83,221.06,3379.0,216.1656,216.1656,215.2493,215.4735,3379.0
2022-08-31 10:30:00,221.2,221.37,220.52,220.93,23928.0,215.61,215.7757,214.9472,215.3468,23928.0
2022-08-31 10:35:00,221.14,221.39,220.87,221.04,1702.0,215.5515,215.7952,215.2883,215.454,1702.0
2022-08-31 10:40:00,220.95,221.06,220.82,221.06,500.0,215.3663,215.4735,215.2396,215.4735,500.0
2022-08-31 10:45:00,221.22,221.74,221.22,221.74,2110.0,215.6295,216.1363,215.6295,216.1363,2110.0
2022-08-31 10:50:00,221.54,221.75,221.41,221.42,1103.0,215.9414,216.1461,215.8147,215.8244,1103.0
2022-08-31 10:55:00,221.26,221.35,221.07,221.08,900.0,215.6685,215.7562,215.4833,215.493,900.0
2022-08-31 11:00:00,221.02,221.02,220.64,220.66,1704.0,215.4345,215.4345,215.0641,215.0836,1704.0
2022-08-31 11:05:00,220.65,220.77,220.09,220.09,4863.0,215.0739,215.1909,214.528,214.528,4863.0
2022-08-31 11:10:00,219.84,220.01,219.65,220.01,1130.0,214.2844,214.4501,214.0992,214.4501,1130.0
2022-08-31 11:15:00,220.01,220.01,219.93,219.93,200.0,214.4501,214.4501,214.3721,214.3721,200.0
2022-08-31 11:20:00,219.93,220.13,219.9,220.12,1118.0,214.3721,214.567,214.3428,214.5573,1118.0
2022-08-31 11:25:00,220.39,220.53,220.33,220.44,1196.0,214.8205,214.9569,214.762,214.8692,1196.0
2022-08-31 11:30:00,220.41,220.61,220.39,220.61,871.0,214.84,215.0349,214.8205,215.0349,871.0
2022-08-31 11:35:00,220.5,220.51,220.34,220.36,2104.0,214.9277,214.9374,214.7717,214.7912,2104.0
2022-08-31 11:40:00,220.12,220.56,220.12,220.56,1210.0,214.5573,214.9862,214.5573,214.9862,1210.0
2022-08-31 11:45:00,220.53,220.66,220.35,220.66,500.0,214.9569,215.0836,214.7815,215.0836,500.0
2022-08-31 11:50:00,220.81,220.9,220.74,220.74,2151.0,215.2298,215.3176,215.1616,215.1616,2151.0
2022-08-31 11:55:00,220.8,220.89,220.79,220.8,400.0,215.2201,215.3078,215.2103,215.2201,400.0
2022-08-31 12:00:00,220.71,220.76,220.51,220.65,1199.0,215.1324,215.1811,214.9374,215.0739,1199.0
2022-08-31 12:05:00,220.65,220.65,220.45,220.58,1100.0,215.0739,215.0739,214.8789,215.0057,1100.0
2022-08-31 12:10:00,220.47,220.48,220.29,220.48,1100.0,214.8984,214.9082,214.723,214.9082,1100.0
2022-08-31 12:15:00,220.55,220.62,220.49,220.5,400.0,214.9764,215.0446,214.9179,214.9277,400.0
2022-08-31 12:20:00,220.43,220.43,220.16,220.16,500.0,214.8594,214.8594,214.5963,214.5963,500.0
2022-08-31 12:25:00,220.31,220.36,220.3,220.36,300.0,214.7425,214.7912,214.7327,214.7912,300.0
2022-08-31 12:30:00,220.36,220.56,220.36,220.46,818.0,214.7912,214.9862,214.7912,214.8887,818.0
2022-08-31 12:35:00,220.63,220.68,220.54,220.68,1100.0,215.0544,215.1031,214.9667,215.1031,1100.0
2022-08-31 12:40:00,220.46,220.62,220.38,220.62,700.0,214.8887,215.0446,214.8107,215.0446,700.0
2022-08-31 12:45:00,220.48,220.62,220.48,220.62,300.0,214.9082,215.0446,214.9082,215.0446,300.0
2022-08-31 12:50:00,220.54,220.6,220.52,220.6,1231.0,214.9667,215.0251,214.9472,215.0251,1231.0
2022-08-31 12:55:00,220.55,220.78,220.41,220.78,1001.0,214.9764,215.2006,214.84,215.2006,1001.0
2022-08-31 13:00:00,220.69,220.88,220.69,220.75,500.0,215.1129,215.2981,215.1129,215.1714,500.0
2022-08-31 13:05:00,220.78,220.88,220.7,220.8,550.0,215.2006,215.2981,215.1226,215.2201,550.0
2022-08-31 13:10:00,220.77,220.87,220.76,220.81,500.0,215.1909,215.2883,215.1811,215.2298,500.0
2022-08-31 13:15:00,220.81,220.82,220.62,220.62,1888.0,215.2298,215.2396,215.0446,215.0446,1888.0
2022-08-31 13:20:00,220.11,220.11,220.01,220.07,300.0,214.5475,214.5475,214.4501,214.5085,300.0
2022-08-31 13:25:00,220.01,220.17,219.84,220.17,3238.0,214.4501,214.606,214.2844,214.606,3238.0
2022-08-31 13:30:00,220.15,220.28,220.07,220.07,2200.0,214.5865,214.7132,214.5085,214.5085,2200.0
2022-08-31 13:35:00,219.93,219.93,219.78,219.78,800.0,214.3721,214.3721,214.2259,214.2259,800.0
2022-08-31 13:40:00,219.63,220.05,219.63,220.01,700.0,214.0797,214.489,214.0797,214.4501,700.0
2022-08-31 13:45:00,220.16,220.33,219.83,219.83,1400.0,214.5963,214.762,214.2746,214.2746,1400.0
2022-08-31 13:50:00,219.91,220.05,219.91,220.05,1762.0,214.3526,214.489,214.3526,214.489,1762.0
2022-08-31 13:55:00,220.13,220.18,219.99,220.18,813.0,214.567,214.6158,214.4306,214.6158,813.0
2022-08-31 14:00:00,220.12,220.2,219.79,219.8,1805.0,214.5573,214.6353,214.2356,214.2454,1805.0
2022-08-31 14:05:00,219.61,220.2,219.61,219.92,1698.0,214.0602,214.6353,214.0602,214.3623,1698.0
2022-08-31 14:10:00,220.04,220.04,219.83,219.84,400.0,214.4793,214.4793,214.2746,214.2844,400.0
2022-08-31 14:15:00,219.95,220.33,219.94,220.24,10326.0,214.3916,214.762,214.3818,214.6742,10326.0
2022-08-31 14:20:00,220.25,220.31,220.03,220.16,3885.0,214.684,214.7425,214.4696,214.5963,3885.0
2022-08-31 14:25:00,220.18,220.28,220.14,220.17,1700.0,214.6158,214.7132,214.5768,214.606,1700.0
2022-08-31 14:30:00,220.05,220.22,220.04,220.2,3068.0,214.489,214.6548,214.4793,214.6353,3068.0
2022-08-31 14:35:00,220.14,220.17,220.08,220.17,1339.0,214.5768,214.606,214.5183,214.606,1339.0
2022-08-31 14:40:00,220.12,220.26,220.06,220.13,1513.0,214.5573,214.6937,214.4988,214.567,1513.0
2022-08-31 14:45:00,220.07,220.46,220.07,220.46,1428.0,214.5085,214.8887,214.5085,214.8887,1428.0
2022-08-31 14:50:00,220.54,220.64,220.43,220.43,1800.0,214.9667,215.0641,214.8594,214.8594,1800.0
2022-08-31 14:55:00,220.43,220.65,220.39,220.65,1712.0,214.8594,215.0739,214.8205,215.0739,1712.0
2022-08-31 15:00:00,220.57,220.66,220.37,220.66,1800.0,214.9959,215.0836,214.801,215.0836,1800.0
2022-08-31 15:05:00,220.61,220.81,220.57,220.62,2581.0,215.0349,215.2298,214.9959,215.0446,2581.0
2022-08-31 15:10:00,220.75,220.92,220.72,220.87,1719.0,215.1714,215.3371,215.1421,215.2883,1719.0
2022-08-31 15:15:00,221.0,221.37,220.93,221.37,3511.0,215.415,215.7757,215.3468,215.7757,3511.0
2022-08-31 15:20:00,221.37,221.44,220.88,220.88,3200.0,215.7757,215.8439,215.2981,215.2981,3200.0
2022-08-31 15:25:00,220.91,221.0,220.76,220.99,1600.0,215.3273,215.415,215.1811,215.4053,1600.0
2022-08-31 15:30:00,221.09,221.09,220.59,220.78,2334.0,215.5028,215.5028,215.0154,215.2006,2334.0
2022-08-31 15:35:00,220.76,220.76,220.55,220.71,3069.0,215.1811,215.1811,214.9764,215.1324,3069.0
2022-08-31 15:40:00,220.75,221.0,220.65,220.86,3753.0,215.1714,215.415,215.0739,215.2786,3753.0
2022-08-31 15:45:00,220.97,221.3,220.88,220.97,6851.0,215.3858,215.7075,215.2981,215.3858,6851.0
2022-08-31 15:50:00,220.9,221.19,220.71,220.94,9605.0,215.3176,215.6002,215.1324,215.3566,9605.0
2022-08-31 15:55:00,220.97,221.07,219.9,219.9,38626.0,215.3858,215.4833,214.3428,214.3428,38626.0
2022-09-01 09:30:00,219.13,219.13,217.97,218.53,4585.0,213.5923,213.5923,212.4616,213.0075,4585.0
2022-09-01 09:35:00,218.45,218.54,217.8,218.06,2427.0,212.9295,213.0172,212.2959,212.5493,2427.0
2022-09-01 09:40:00,218.06,218.06,218.06,218.06,0.0,212.5493,212.5493,212.5493,212.5493,0.0
2022-09-01 09:45:00,218.08,218.22,217.89,217.9,2175.0,212.5688,212.7053,212.3836,212.3934,2175.0
2022-09-01 09:50:00,217.88,217.88,217.48,217.76,4942.0,212.3739,212.3739,211.984,212.2569,4942.0
2022-09-01 09:55:00,217.64,217.87,217.42,217.87,4722.0,212.14,212.3641,211.9255,212.3641,4722.0
2022-09-01 10:00:00,217.35,217.52,216.62,216.62,2975.0,211.8573,212.023,211.1457,211.1457,2975.0
2022-09-01 10:05:00,216.71,217.09,216.71,216.86,1621.0,211.2335,211.6039,211.2335,211.3797,1621.0
2022-09-01 10:10:00,216.73,216.87,216.52,216.68,1700.0,211.2529,211.3894,211.0483,211.2042,1700.0
2022-09-01 10:15:00,216.35,216.35,215.79,216.0,2734.0,210.8826,210.8826,210.3367,210.5414,2734.0
2022-09-01 10:20:00,216.12,216.46,215.91,216.21,3460.0,210.6584,210.9898,210.4537,210.7461,3460.0
2022-09-01 10:25:00,216.51,216.61,216.13,216.13,2065.0,211.0385,211.136,210.6681,210.6681,2065.0
2022-09-01 10:30:00,216.25,216.25,215.87,215.97,1554.0,210.7851,210.7851,210.4147,210.5122,1554.0
2022-09-01 10:35:00,216.01,216.11,215.81,215.81,2404.0,210.5511,210.6486,210.3562,210.3562,2404.0
2022-09-01 10:40:00,215.81,215.97,215.45,215.45,1655.0,210.3562,210.5122,210.0053,210.0053,1655.0
2022-09-01 10:45:00,215.23,215.39,214.86,214.86,1788.0,209.7909,209.9468,209.4302,209.4302,1788.0
2022-09-01 10:50:00,215.13,215.56,214.88,215.56,869.0,209.6934,210.1125,209.4497,210.1125,869.0
2022-09-01 10:55:00,215.63,215.63,215.14,215.16,4211.0,210.1807,210.1807,209.7031,209.7226,4211.0
2022-09-01 11:00:00,215.29,215.45,215.16,215.32,2100.0,209.8493,210.0053,209.7226,209.8786,2100.0
2022-09-01 11:05:00,215.49,215.86,215.3,215.86,3606.0,210.0443,210.4049,209.8591,210.4049,3606.0
2022-09-01 11:10:00,216.16,216.16,216.14,216.15,200.0,210.6974,210.6974,210.6779,210.6876,200.0
2022-09-01 11:15:00,216.03,216.42,216.03,216.42,700.0,210.5706,210.9508,210.5706,210.9508,700.0
2022-09-01 11:20:00,216.68,216.7,216.63,216.66,400.0,211.2042,211.2237,211.1555,211.1847,400.0
2022-09-01 11:25:00,216.59,216.75,216.59,216.75,210.0,211.1165,211.2724,211.1165,211.2724,210.0
2022-09-01 11:30:00,216.55,217.34,216.55,217.28,981.0,211.0775,211.8475,211.0775,211.789,981.0
2022-09-01 11:35:00,217.58,217.58,217.28,217.28,1330.0,212.0815,212.0815,211.789,211.789,1330.0
2022-09-01 11:40:00,217.28,217.28,216.82,216.82,801.0,211.789,211.789,211.3407,211.3407,801.0
2022-09-01 11:45:00,216.91,216.92,216.69,216.92,590.0,211.4284,211.4381,211.214,211.4381,590.0
2022-09-01 11:50:00,216.97,216.97,216.97,216.97,204.0,211.4869,211.4869,211.4869,211.4869,204.0
2022-09-01 11:55:00,216.77,216.77,216.67,216.75,701.0,211.2919,211.2919,211.1945,211.2724,701.0
2022-09-01 12:00:00,216.8,216.88,216.8,216.88,300.0,211.3212,211.3992,211.3212,211.3992,300.0
2022-09-01 12:05:00,217.1,217.17,217.07,217.08,300.0,211.6136,211.6818,211.5844,211.5941,300.0
2022-09-01 12:10:00,216.85,217.07,216.85,217.07,350.0,211.3699,211.5844,211.3699,211.5844,350.0
2022-09-01 12:15:00,217.25,217.44,217.25,217.44,785.0,211.7598,211.945,211.7598,211.945,785.0
2022-09-01 12:20:00,217.33,217.4,217.33,217.4,320.0,211.8378,211.906,211.8378,211.906,320.0
2022-09-01 12:25:00,217.33,217.89,217.33,217.89,818.0,211.8378,212.3836,211.8378,212.3836,818.0
2022-09-01 12:30:00,217.75,217.75,217.75,217.75,100.0,212.2472,212.2472,212.2472,212.2472,100.0
2022-09-01 12:35:00,217.84,217.85,217.64,217.77,817.0,212.3349,212.3446,212.14,212.2667,817.0
2022-09-01 12:40:00,217.72,217.75,217.71,217.75,300.0,212.2179,212.2472,212.2082,212.2472,300.0
2022-09-01 12:45:00,217.61,217.61,217.43,217.5,1548.0,212.1107,212.1107,211.9353,212.0035,1548.0
2022-09-01 12:50:00,217.5,217.5,217.5,217.5,0.0,212.0035,212.0035,212.0035,212.0035,0.0
2022-09-01 12:55:00,217.56,217.56,217.16,217.16,400.0,212.062,212.062,211.6721,211.6721,400.0
2022-09-01 13:00:00,217.4,217.5,217.4,217.5,400.0,211.906,212.0035,211.906,212.0035,400.0
2022-09-01 13:05:00,217.5,217.79,217.49,217.78,761.0,212.0035,212.2862,211.9937,212.2764,761.0
2022-09-01 13:10:00,217.78,217.78,217.78,217.78,0.0,212.2764,212.2764,212.2764,212.2764,0.0
2022-09-01 13:15:00,218.28,218.29,218.12,218.12,200.0,212.7638,212.7735,212.6078,212.6078,200.0
2022-09-01 13:20:00,218.32,218.43,218.32,218.43,302.0,212.8028,212.91,212.8028,212.91,302.0
2022-09-01 13:25:00,218.51,218.65,218.41,218.65,301.0,212.988,213.1244,212.8905,213.1244,301.0
2022-09-01 13:30:00,218.65,218.86,218.65,218.74,522.0,213.1244,213.3291,213.1244,213.2122,522.0
2022-09-01 13:35:00,218.7,218.85,218.66,218.85,1560.0,213.1732,213.3194,213.1342,213.3194,1560.0
2022-09-01 13:40:00,218.83,218.83,218.83,218.83,200.0,213.2999,213.2999,213.2999,213.2999,200.0
2022-09-01 13:45:00,218.75,218.78,218.66,218.73,724.0,213.2219,213.2511,213.1342,213.2024,724.0
2022-09-01 13:50:00,218.91,218.91,218.87,218.87,724.0,213.3779,213.3779,213.3389,213.3389,724.0
2022-09-01 13:55:00,218.86,218.86,218.77,218.86,907.0,213.3291,213.3291,213.2414,213.3291,907.0
2022-09-01 14:00:00,218.94,218.99,218.8,218.99,602.0,213.4071,213.4558,213.2706,213.4558,602.0
2022-09-01 14:05:00,219.08,219.08,218.86,218.86,400.0,213.5436,213.5436,213.3291,213.3291,400.0
2022-09-01 14:10:00,218.84,218.84,218.84,218.84,100.0,213.3096,213.3096,213.3096,213.3096,100.0
2022-09-01 14:15:00,218.77,218.85,218.67,218.83,729.0,213.2414,213.3194,213.1439,213.2999,729.0
2022-09-01 14:20:00,219.05,219.22,219.05,219.18,350.0,213.5143,213.68,213.5143,213.641,350.0
2022-09-01 14:25:00,219.52,219.52,219.13,219.13,901.0,213.9724,213.9724,213.5923,213.5923,901.0
2022-09-01 14:30:00,219.19,219.23,219.19,219.21,400.0,213.6508,213.6898,213.6508,213.6703,400.0
2022-09-01 14:35:00,219.19,219.23,219.19,219.23,400.0,213.6508,213.6898,213.6508,213.6898,400.0
2022-09-01 14:40:00,219.26,219.42,219.26,219.42,757.0,213.719,213.875,213.719,213.875,757.0
2022-09-01 14:45:00,219.33,219.33,219.06,219.06,500.0,213.7872,213.7872,213.5241,213.5241,500.0
2022-09-01 14:50:00,219.06,219.27,218.82,219.27,1345.0,213.5241,213.7288,213.2901,213.7288,1345.0
2022-09-01 14:55:00,219.29,219.29,219.02,219.19,1472.0,213.7483,213.7483,213.4851,213.6508,1472.0
2022-09-01 15:00:00,219.23,219.49,219.22,219.4,1029.0,213.6898,213.9432,213.68,213.8555,1029.0
2022-09-01 15:05:00,219.54,219.78,219.54,219.78,220.0,213.9919,214.2259,213.9919,214.2259,220.0
2022-09-01 15:10:00,219.77,219.77,219.4,219.63,5016.0,214.2161,214.2161,213.8555,214.0797,5016.0
2022-09-01 15:15:00,219.53,219.53,219.15,219.15,800.0,213.9822,213.9822,213.6118,213.6118,800.0
2022-09-01 15:20:00,218.97,219.03,218.69,218.99,1158.0,213.4363,213.4948,213.1634,213.4558,1158.0
2022-09-01 15:25:00,218.73,218.73,218.4,218.5,400.0,213.2024,213.2024,212.8807,212.9782,400.0
2022-09-01 15:30:00,218.33,218.38,217.98,218.37,3834.0,212.8125,212.8613,212.4714,212.8515,3834.0
2022-09-01 15:35:00,218.48,218.69,218.44,218.64,2703.0,212.9587,213.1634,212.9197,213.1147,2703.0
2022-09-01 15:40:00,218.51,218.94,218.49,218.94,3496.0,212.988,213.4071,212.9685,213.4071,3496.0
2022-09-01 15:45:00,218.88,218.89,218.33,218.54,5529.0,213.3486,213.3584,212.8125,213.0172,5529.0
2022-09-01 15:50:00,218.56,219.1,218.44,219.09,12258.0,213.0367,213.5631,212.9197,213.5533,12258.0
2022-09-01 15:55:00,219.09,219.6,219.02,219.48,32926.0,213.5533,214.0504,213.4851,213.9335,32926.0
2022-09-02 09:30:00,221.42,221.42,219.9,220.63,7793.0,215.8244,215.8244,214.3428,215.0544,7793.0
2022-09-02 09:35:00,221.6,221.8,221.6,221.79,600.0,215.9999,216.1948,215.9999,216.1851,600.0
2022-09-02 09:40:00,221.79,221.85,220.58,220.83,1900.0,216.1851,216.2436,215.0057,215.2493,1900.0
2022-09-02 09:45:00,220.79,220.84,220.49,220.49,1211.0,215.2103,215.2591,214.9179,214.9179,1211.0
2022-09-02 09:50:00,220.72,220.74,219.41,219.41,1168.0,215.1421,215.1616,213.8652,213.8652,1168.0
2022-09-02 09:55:00,219.8,219.8,219.66,219.66,373.0,214.2454,214.2454,214.1089,214.1089,373.0
2022-09-02 10:00:00,218.43,218.43,218.18,218.18,361.0,212.91,212.91,212.6663,212.6663,361.0
2022-09-02 10:05:00,218.56,218.71,218.26,218.71,751.0,213.0367,213.1829,212.7443,213.1829,751.0
2022-09-02 10:10:00,219.25,219.5,219.25,219.5,301.0,213.7093,213.9529,213.7093,213.9529,301.0
2022-09-02 10:15:00,219.69,219.87,219.58,219.78,483.0,214.1381,214.3136,214.0309,214.2259,483.0
2022-09-02 10:20:00,219.69,219.77,219.62,219.62,698.0,214.1381,214.2161,214.0699,214.0699,698.0
2022-09-02 10:25:00,219.88,219.88,219.88,219.88,200.0,214.3233,214.3233,214.3233,214.3233,200.0
2022-09-02 10:30:00,220.2,220.2,220.2,220.2,196.0,214.6353,214.6353,214.6353,214.6353,196.0
2022-09-02 10:35:00,220.42,220.48,220.38,220.45,1388.0,214.8497,214.9082,214.8107,214.8789,1388.0
2022-09-02 10:40:00,220.7,220.86,220.7,220.86,306.0,215.1226,215.2786,215.1226,215.2786,306.0
2022-09-02 10:45:00,220.9,220.9,220.9,220.9,200.0,215.3176,215.3176,215.3176,215.3176,200.0
2022-09-02 10:50:00,220.45,220.58,220.4,220.58,500.0,214.8789,215.0057,214.8302,215.0057,500.0
2022-09-02 10:55:00,220.58,220.58,220.4,220.52,900.0,215.0057,215.0057,214.8302,214.9472,900.0
2022-09-02 11:00:00,220.64,220.64,220.55,220.55,200.0,215.0641,215.0641,214.9764,214.9764,200.0
2022-09-02 11:05:00,220.78,220.87,220.78,220.87,200.0,215.2006,215.2883,215.2006,215.2883,200.0
2022-09-02 11:10:00,220.64,220.64,220.45,220.57,1300.0,215.0641,215.0641,214.8789,214.9959,1300.0
2022-09-02 11:15:00,220.64,220.71,220.34,220.43,900.0,215.0641,215.1324,214.7717,214.8594,900.0
2022-09-02 11:20:00,220.43,220.43,220.43,220.43,0.0,214.8594,214.8594,214.8594,214.8594,0.0
2022-09-02 11:25:00,220.43,220.43,220.43,220.43,100.0,214.8594,214.8594,214.8594,214.8594,100.0
2022-09-02 11:30:00,220.66,220.8,220.6,220.72,566.0,215.0836,215.2201,215.0251,215.1421,566.0
2022-09-02 11:35:00,220.62,220.62,220.62,220.62,100.0,215.0446,215.0446,215.0446,215.0446,100.0
2022-09-02 11:40:00,220.57,220.57,220.27,220.27,700.0,214.9959,214.9959,214.7035,214.7035,700.0
2022-09-02 11:45:00,220.59,220.82,220.59,220.77,403.0,215.0154,215.2396,215.0154,215.1909,403.0
2022-09-02 11:50:00,220.73,220.88,220.57,220.57,600.0,215.1519,215.2981,214.9959,214.9959,600.0
2022-09-02 11:55:00,220.51,220.53,220.36,220.37,1005.0,214.9374,214.9569,214.7912,214.801,1005.0
2022-09-02 12:00:00,220.34,220.35,220.34,220.35,200.0,214.7717,214.7815,214.7717,214.7815,200.0
2022-09-02 12:05:00,220.34,220.35,220.05,220.05,400.0,214.7717,214.7815,214.489,214.489,400.0
2022-09-02 12:10:00,220.25,220.25,220.03,220.09,1117.0,214.684,214.684,214.4696,214.528,1117.0
2022-09-02 12:15:00,220.09,220.09,219.69,219.69,1399.0,214.528,214.528,214.1381,214.1381,1399.0
2022-09-02 12:20:00,219.42,219.42,218.87,218.89,621.0,213.875,213.875,213.3389,213.3584,621.0
2022-09-02 12:25:00,219.17,219.17,218.86,218.86,201.0,213.6313,213.6313,213.3291,213.3291,201.0
2022-09-02 12:30:00,218.61,218.61,218.58,218.58,300.0,213.0854,213.0854,213.0562,213.0562,300.0
2022-09-02 12:35:00,218.39,218.39,218.04,218.31,1061.0,212.871,212.871,212.5298,212.793,1061.0
2022-09-02 12:40:00,218.33,218.33,218.05,218.06,1253.0,212.8125,212.8125,212.5396,212.5493,1253.0
2022-09-02 12:45:00,217.94,218.08,217.94,217.98,900.0,212.4324,212.5688,212.4324,212.4714,900.0
2022-09-02 12:50:00,217.96,217.96,217.63,217.63,300.0,212.4519,212.4519,212.1302,212.1302,300.0
2022-09-02 12:55:00,217.97,217.97,217.72,217.72,500.0,212.4616,212.4616,212.2179,212.2179,500.0
2022-09-02 13:00:00,217.69,217.69,217.07,217.25,956.0,212.1887,212.1887,211.5844,211.7598,956.0
2022-09-02 13:05:00,217.17,217.17,217.17,217.17,100.0,211.6818,211.6818,211.6818,211.6818,100.0
2022-09-02 13:10:00,217.13,217.46,216.75,216.97,809.0,211.6428,211.9645,211.2724,211.4869,809.0
2022-09-02 13:15:00,217.07,217.36,217.05,217.36,600.0,211.5844,211.867,211.5649,211.867,600.0
2022-09-02 13:20:00,217.15,217.15,216.58,216.6,777.0,211.6623,211.6623,211.1067,211.1262,777.0
2022-09-02 13:25:00,216.39,216.39,216.37,216.37,201.0,210.9215,210.9215,210.902,210.902,201.0
2022-09-02 13:30:00,216.07,216.39,216.07,216.39,815.0,210.6096,210.9215,210.6096,210.9215,815.0
2022-09-02 13:35:00,216.12,216.22,216.12,216.22,1200.0,210.6584,210.7558,210.6584,210.7558,1200.0
2022-09-02 13:40:00,216.12,216.53,216.11,216.53,500.0,210.6584,211.058,210.6486,211.058,500.0
2022-09-02 13:45:00,216.69,216.69,215.95,215.95,899.0,211.214,211.214,210.4927,210.4927,899.0
2022-09-02 13:50:00,215.92,216.02,215.9,215.98,1150.0,210.4634,210.5609,210.4439,210.5219,1150.0
2022-09-02 13:55:00,216.11,216.26,216.08,216.26,500.0,210.6486,210.7948,210.6194,210.7948,500.0
2022-09-02 14:00:00,216.28,216.28,216.12,216.12,423.0,210.8143,210.8143,210.6584,210.6584,423.0
2022-09-02 14:05:00,216.26,216.5,216.26,216.27,300.0,210.7948,211.0288,210.7948,210.8046,300.0
2022-09-02 14:10:00,216.29,216.29,216.23,216.28,400.0,210.8241,210.8241,210.7656,210.8143,400.0
2022-09-02 14:15:00,216.17,216.44,216.16,216.16,600.0,210.7071,210.9703,210.6974,210.6974,600.0
2022-09-02 14:20:00,216.13,216.13,216.09,216.09,200.0,210.6681,210.6681,210.6291,210.6291,200.0
2022-09-02 14:25:00,216.44,216.62,216.43,216.62,1030.0,210.9703,211.1457,210.9605,211.1457,1030.0
2022-09-02 14:30:00,216.64,216.64,216.49,216.49,925.0,211.1652,211.1652,211.019,211.019,925.0
2022-09-02 14:35:00,216.54,216.78,216.54,216.78,200.0,211.0678,211.3017,211.0678,211.3017,200.0
2022-09-02 14:40:00,216.82,216.85,216.76,216.76,503.0,211.3407,211.3699,211.2822,211.2822,503.0
2022-09-02 14:45:00,216.74,216.78,216.58,216.59,950.0,211.2627,211.3017,211.1067,211.1165,950.0
2022-09-02 14:50:00,216.59,216.6,216.38,216.38,410.0,211.1165,211.1262,210.9118,210.9118,410.0
2022-09-02 14:55:00,216.1,216.1,215.97,216.01,1300.0,210.6389,210.6389,210.5122,210.5511,1300.0
2022-09-02 15:00:00,216.28,216.28,216.12,216.12,300.0,210.8143,210.8143,210.6584,210.6584,300.0
2022-09-02 15:05:00,216.35,216.66,216.35,216.64,915.0,210.8826,211.1847,210.8826,211.1652,915.0
2022-09-02 15:10:00,216.72,216.72,216.61,216.61,300.0,211.2432,211.2432,211.136,211.136,300.0
2022-09-02 15:15:00,216.36,216.6,216.22,216.35,1100.0,210.8923,211.1262,210.7558,210.8826,1100.0
2022-09-02 15:20:00,216.61,216.61,215.97,215.97,700.0,211.136,211.136,210.5122,210.5122,700.0
2022-09-02 15:25:00,216.07,216.08,215.93,215.95,800.0,210.6096,210.6194,210.4732,210.4927,800.0
2022-09-02 15:30:00,215.85,215.85,215.44,215.48,2339.0,210.3952,210.3952,209.9955,210.0345,2339.0
2022-09-02 15:35:00,215.45,215.45,214.79,214.97,3562.0,210.0053,210.0053,209.362,209.5374,3562.0
2022-09-02 15:40:00,214.97,214.97,214.6,214.69,2301.0,209.5374,209.5374,209.1768,209.2645,2301.0
2022-09-02 15:45:00,214.75,215.36,214.75,215.34,5768.0,209.323,209.9176,209.323,209.8981,5768.0
2022-09-02 15:50:00,215.26,215.86,215.25,215.86,7041.0,209.8201,210.4049,209.8104,210.4049,7041.0
2022-09-02 15:55:00,216.21,216.25,215.85,215.97,17334.0,210.7461,210.7851,210.3952,210.5122,17334.0
2022-09-06 09:30:00,216.92,220.29,216.87,220.13,9739.0,211.4381,214.723,211.3894,214.567,9739.0
2022-09-06 09:35:00,219.45,219.94,219.43,219.53,1405.0,213.9042,214.3818,213.8847,213.9822,1405.0
2022-09-06 09:40:00,219.33,219.66,219.26,219.26,1708.0,213.7872,214.1089,213.719,213.719,1708.0
2022-09-06 09:45:00,219.06,219.42,218.7,219.42,3850.0,213.5241,213.875,213.1732,213.875,3850.0
2022-09-06 09:50:00,219.6,219.76,219.36,219.36,2227.0,214.0504,214.2064,213.8165,213.8165,2227.0
2022-09-06 09:55:00,218.92,219.35,218.38,219.32,1743.0,213.3876,213.8067,212.8613,213.7775,1743.0
2022-09-06 10:00:00,219.53,219.53,217.78,217.96,2345.0,213.9822,213.9822,212.2764,212.4519,2345.0
2022-09-06 10:05:00,217.95,218.56,217.79,218.34,9995.0,212.4421,213.0367,212.2862,212.8223,9995.0
2022-09-06 10:10:00,218.46,218.52,217.64,217.91,5336.0,212.9392,212.9977,212.14,212.4031,5336.0
2022-09-06 10:15:00,217.78,218.08,217.7,217.9,2800.0,212.2764,212.5688,212.1984,212.3934,2800.0
2022-09-06 10:20:00,217.67,218.39,217.65,218.35,3243.0,212.1692,212.871,212.1497,212.832,3243.0
2022-09-06 10:25:00,218.32,219.46,218.32,219.38,1703.0,212.8028,213.914,212.8028,213.836,1703.0
2022-09-06 10:30:00,219.22,219.22,218.93,218.99,305.0,213.68,213.68,213.3974,213.4558,305.0
2022-09-06 10:35:00,218.96,220.0,218.87,220.0,4705.0,213.4266,214.4403,213.3389,214.4403,4705.0
2022-09-06 10:40:00,220.18,220.77,220.18,220.77,1718.0,214.6158,215.1909,214.6158,215.1909,1718.0
2022-09-06 10:45:00,220.58,220.96,220.41,220.42,1986.0,215.0057,215.3761,214.84,214.8497,1986.0
2022-09-06 10:50:00,220.51,220.92,220.51,220.64,1636.0,214.9374,215.3371,214.9374,215.0641,1636.0
2022-09-06 10:55:00,220.67,221.12,220.61,220.89,1347.0,215.0934,215.532,215.0349,215.3078,1347.0
2022-09-06 11:00:00,220.76,220.8,220.48,220.8,2065.0,215.1811,215.2201,214.9082,215.2201,2065.0
2022-09-06 11:05:00,220.89,221.25,220.86,221.09,2900.0,215.3078,215.6587,215.2786,215.5028,2900.0
2022-09-06 11:10:00,221.05,221.05,220.68,220.96,6065.0,215.4638,215.4638,215.1031,215.3761,6065.0
2022-09-06 11:15:00,220.77,221.18,220.69,220.69,2041.0,215.1909,215.5905,215.1129,215.1129,2041.0
2022-09-06 11:20:00,220.98,220.99,220.62,220.98,3220.0,215.3955,215.4053,215.0446,215.3955,3220.0
2022-09-06 11:25:00,221.06,221.14,220.55,220.66,2610.0,215.4735,215.5515,214.9764,215.0836,2610.0
2022-09-06 11:30:00,220.4,220.87,220.15,220.36,3980.0,214.8302,215.2883,214.5865,214.7912,3980.0
2022-09-06 11:35:00,220.49,220.55,220.16,220.28,800.0,214.9179,214.9764,214.5963,214.7132,800.0
2022-09-06 11:40:00,220.21,221.36,220.2,221.07,4260.0,214.645,215.7659,214.6353,215.4833,4260.0
2022-09-06 11:45:00,221.16,221.16,220.58,220.69,2102.0,215.571,215.571,215.0057,215.1129,2102.0
2022-09-06 11:50:00,220.63,220.92,220.63,220.87,2384.0,215.0544,215.3371,215.0544,215.2883,2384.0
2022-09-06 11:55:00,220.71,221.31,220.7,220.97,8113.0,215.1324,215.7172,215.1226,215.3858,8113.0
2022-09-06 12:00:00,221.02,221.28,220.97,221.2,3891.0,215.4345,215.688,215.3858,215.61,3891.0
2022-09-06 12:05:00,221.35,221.36,220.59,220.59,2622.0,215.7562,215.7659,215.0154,215.0154,2622.0
2022-09-06 12:10:00,220.68,220.81,220.12,220.28,9602.0,215.1031,215.2298,214.5573,214.7132,9602.0
2022-09-06 12:15:00,220.32,220.32,219.72,219.73,1814.0,214.7522,214.7522,214.1674,214.1771,1814.0
2022-09-06 12:20:00,219.52,219.7,219.32,219.69,3548.0,213.9724,214.1479,213.7775,214.1381,3548.0
2022-09-06 12:25:00,219.82,219.94,219.68,219.94,2630.0,214.2649,214.3818,214.1284,214.3818,2630.0
2022-09-06 12:30:00,219.87,219.9,219.66,219.66,653.0,214.3136,214.3428,214.1089,214.1089,653.0
2022-09-06 12:35:00,219.69,219.71,219.68,219.71,200.0,214.1381,214.1576,214.1284,214.1576,200.0
2022-09-06 12:40:00,219.42,220.01,219.33,220.01,3625.0,213.875,214.4501,213.7872,214.4501,3625.0
2022-09-06 12:45:00,220.02,220.03,219.76,219.94,1000.0,214.4598,214.4696,214.2064,214.3818,1000.0
2022-09-06 12:50:00,219.7,220.07,219.54,220.06,2274.0,214.1479,214.5085,213.9919,214.4988,2274.0
2022-09-06 12:55:00,220.07,220.32,220.07,220.19,1100.0,214.5085,214.7522,214.5085,214.6255,1100.0
2022-09-06 13:00:00,220.11,220.11,219.76,219.85,1117.0,214.5475,214.5475,214.2064,214.2941,1117.0
2022-09-06 13:05:00,219.67,219.67,219.25,219.25,302.0,214.1187,214.1187,213.7093,213.7093,302.0
2022-09-06 13:10:00,218.98,219.02,218.91,218.91,300.0,213.4461,213.4851,213.3779,213.3779,300.0
2022-09-06 13:15:00,219.04,219.14,218.9,219.13,1358.0,213.5046,213.602,213.3681,213.5923,1358.0
2022-09-06 13:20:00,219.21,219.21,219.07,219.14,968.0,213.6703,213.6703,213.5338,213.602,968.0
2022-09-06 13:25:00,219.04,219.24,219.04,219.24,1122.0,213.5046,213.6995,213.5046,213.6995,1122.0
2022-09-06 13:30:00,219.14,219.64,219.02,219.64,2421.0,213.602,214.0894,213.4851,214.0894,2421.0
2022-09-06 13:35:00,219.27,219.46,219.27,219.46,513.0,213.7288,213.914,213.7288,213.914,513.0
2022-09-06 13:40:00,219.44,219.48,218.94,219.29,2547.0,213.8945,213.9335,213.4071,213.7483,2547.0
2022-09-06 13:45:00,219.31,219.32,219.15,219.15,300.0,213.7677,213.7775,213.6118,213.6118,300.0
2022-09-06 13:50:00,219.03,219.23,219.03,219.23,490.0,213.4948,213.6898,213.4948,213.6898,490.0
2022-09-06 13:55:00,219.33,219.56,219.31,219.56,1500.0,213.7872,214.0114,213.7677,214.0114,1500.0
2022-09-06 14:00:00,219.63,219.63,219.62,219.63,100.0,214.0797,214.0797,214.0699,214.0797,100.0
2022-09-06 14:05:00,219.83,219.83,219.66,219.76,1336.0,214.2746,214.2746,214.1089,214.2064,1336.0
2022-09-06 14:10:00,219.94,220.36,219.93,220.28,1528.0,214.3818,214.7912,214.3721,214.7132,1528.0
2022-09-06 14:15:00,220.39,220.43,220.27,220.27,600.0,214.8205,214.8594,214.7035,214.7035,600.0
2022-09-06 14:20:00,220.18,220.18,220.07,220.08,200.0,214.6158,214.6158,214.5085,214.5183,200.0
2022-09-06 14:25:00,220.07,220.38,220.07,220.38,2609.0,214.5085,214.8107,214.5085,214.8107,2609.0
2022-09-06 14:30:00,220.17,220.19,219.83,219.95,1980.0,214.606,214.6255,214.2746,214.3916,1980.0
2022-09-06 14:35:00,219.78,220.27,219.78,220.24,1321.0,214.2259,214.7035,214.2259,214.6742,1321.0
2022-09-06 14:40:00,220.1,220.15,219.91,219.93,800.0,214.5378,214.5865,214.3526,214.3721,800.0
2022-09-06 14:45:00,219.98,220.1,219.87,220.1,1240.0,214.4208,214.5378,214.3136,214.5378,1240.0
2022-09-06 14:50:00,220.06,220.06,219.76,219.94,1880.0,214.4988,214.4988,214.2064,214.3818,1880.0
2022-09-06 14:55:00,219.95,220.29,219.95,220.12,1300.0,214.3916,214.723,214.3916,214.5573,1300.0
2022-09-06 15:00:00,220.05,220.09,219.84,219.87,1694.0,214.489,214.528,214.2844,214.3136,1694.0
2022-09-06 15:05:00,219.93,220.53,219.92,220.53,4099.0,214.3721,214.9569,214.3623,214.9569,4099.0
2022-09-06 15:10:00,220.65,220.85,220.6,220.8,4065.0,215.0739,215.2688,215.0251,215.2201,4065.0
2022-09-06 15:15:00,220.73,221.11,220.72,221.03,3502.0,215.1519,215.5223,215.1421,215.4443,3502.0
2022-09-06 15:20:00,221.03,221.03,220.62,220.72,4735.0,215.4443,215.4443,215.0446,215.1421,4735.0
2022-09-06 15:25:00,220.85,221.05,220.67,220.8,4645.0,215.2688,215.4638,215.0934,215.2201,4645.0
2022-09-06 15:30:00,220.8,220.8,220.07,220.21,2880.0,215.2201,215.2201,214.5085,214.645,2880.0
2022-09-06 15:35:00,220.23,220.36,219.95,219.96,2601.0,214.6645,214.7912,214.3916,214.4013,2601.0
2022-09-06 15:40:00,219.91,220.55,219.9,220.55,3160.0,214.3526,214.9764,214.3428,214.9764,3160.0
2022-09-06 15:45:00,220.59,220.59,220.23,220.51,3603.0,215.0154,215.0154,214.6645,214.9374,3603.0
2022-09-06 15:50:00,220.35,220.48,220.16,220.43,12986.0,214.7815,214.9082,214.5963,214.8594,12986.0
2022-09-06 15:55:00,220.35,220.91,220.26,220.78,43978.0,214.7815,215.3273,214.6937,215.2006,43978.0
2022-09-07 09:30:00,221.0,225.02,221.0,224.93,18882.0,215.415,219.3334,215.415,219.2457,18882.0
2022-09-07 09:35:00,225.86,225.86,224.89,225.23,700.0,220.1522,220.1522,219.2067,219.5381,700.0
2022-09-07 09:40:00,225.24,226.18,225.07,226.18,8370.0,219.5479,220.4641,219.3822,220.4641,8370.0
2022-09-07 09:45:00,226.43,227.05,225.33,225.38,4750.0,220.7078,221.3121,219.6356,219.6844,4750.0
2022-09-07 09:50:00,224.95,224.95,223.33,223.34,1106.0,219.2652,219.2652,217.6862,217.6959,1106.0
2022-09-07 09:55:00,223.16,224.38,222.6,223.83,4000.0,217.5205,218.7096,216.9746,218.1735,4000.0
2022-09-07 10:00:00,223.57,224.75,223.2,224.48,15085.0,217.9201,219.0703,217.5594,218.8071,15085.0
2022-09-07 10:05:00,224.48,225.21,223.81,225.12,8954.0,218.8071,219.5186,218.154,219.4309,8954.0
2022-09-07 10:10:00,225.41,226.05,225.24,225.6,13140.0,219.7136,220.3374,219.5479,219.8988,13140.0
2022-09-07 10:15:00,225.39,225.39,224.44,225.24,2139.0,219.6941,219.6941,218.7681,219.5479,2139.0
2022-09-07 10:20:00,224.87,225.78,224.75,225.78,4624.0,219.1872,220.0742,219.0703,220.0742,4624.0
2022-09-07 10:25:00,225.6,227.4,225.57,227.3,7006.0,219.8988,221.6533,219.8696,221.5558,7006.0
2022-09-07 10:30:00,227.25,228.82,227.25,228.04,11072.0,221.5071,223.0374,221.5071,222.2771,11072.0
2022-09-07 10:35:00,227.81,227.81,226.77,226.77,1091.0,222.0529,222.0529,221.0392,221.0392,1091.0
2022-09-07 10:40:00,226.77,227.14,226.55,226.55,3634.0,221.0392,221.3999,220.8248,220.8248,3634.0
2022-09-07 10:45:00,226.45,226.45,225.69,225.72,800.0,220.7273,220.7273,219.9865,220.0158,800.0
2022-09-07 10:50:00,225.97,226.14,225.6,225.6,1680.0,220.2594,220.4251,219.8988,219.8988,1680.0
2022-09-07 10:55:00,225.88,226.0,225.63,225.74,919.0,220.1717,220.2887,219.928,220.0353,919.0
2022-09-07 11:00:00,225.55,225.96,225.48,225.96,1300.0,219.8501,220.2497,219.7818,220.2497,1300.0
2022-09-07 11:05:00,225.96,226.14,225.86,225.96,2225.0,220.2497,220.4251,220.1522,220.2497,2225.0
2022-09-07 11:10:00,225.72,226.11,225.72,225.94,1778.0,220.0158,220.3959,220.0158,220.2302,1778.0
2022-09-07 11:15:00,225.81,226.6,225.81,226.59,3615.0,220.1035,220.8735,220.1035,220.8638,3615.0
2022-09-07 11:20:00,226.59,226.61,226.53,226.55,600.0,220.8638,220.8833,220.8053,220.8248,600.0
2022-09-07 11:25:00,226.52,226.82,226.4,226.82,1396.0,220.7955,221.088,220.6786,221.088,1396.0
2022-09-07 11:30:00,226.84,226.86,226.69,226.69,300.0,221.1075,221.127,220.9612,220.9612,300.0
2022-09-07 11:35:00,226.46,226.55,226.46,226.55,400.0,220.7371,220.8248,220.7371,220.8248,400.0
2022-09-07 11:40:00,226.49,226.77,226.33,226.33,600.0,220.7663,221.0392,220.6103,220.6103,600.0
2022-09-07 11:45:00,226.54,226.95,226.54,226.95,1216.0,220.815,221.2147,220.815,221.2147,1216.0
2022-09-07 11:50:00,227.04,227.25,226.89,226.89,956.0,221.3024,221.5071,221.1562,221.1562,956.0
2022-09-07 11:55:00,227.11,227.61,227.05,227.55,6123.0,221.3706,221.858,221.3121,221.7995,6123.0
2022-09-07 12:00:00,227.68,227.71,227.43,227.71,700.0,221.9262,221.9555,221.6825,221.9555,700.0
2022-09-07 12:05:00,227.7,227.7,227.35,227.68,1850.0,221.9457,221.9457,221.6046,221.9262,1850.0
2022-09-07 12:10:00,227.53,227.77,227.51,227.56,1537.0,221.78,222.014,221.7605,221.8093,1537.0
2022-09-07 12:15:00,227.53,227.53,227.2,227.22,1000.0,221.78,221.78,221.4584,221.4779,1000.0
2022-09-07 12:20:00,227.22,227.64,227.21,227.61,1910.0,221.4779,221.8872,221.4681,221.858,1910.0
2022-09-07 12:25:00,227.78,228.07,227.78,228.07,400.0,222.0237,222.3064,222.0237,222.3064,400.0
2022-09-07 12:30:00,228.12,228.42,227.91,228.42,1207.0,222.3551,222.6475,222.1504,222.6475,1207.0
2022-09-07 12:35:00,228.33,228.5,228.23,228.5,1601.0,222.5598,222.7255,222.4623,222.7255,1601.0
2022-09-07 12:40:00,228.63,229.06,228.55,228.79,1549.0,222.8522,223.2714,222.7742,223.0082,1549.0
2022-09-07 12:45:00,228.99,229.09,228.83,228.86,2688.0,223.2031,223.3006,223.0472,223.0764,2688.0
2022-09-07 12:50:00,229.08,229.09,228.91,229.09,700.0,223.2908,223.3006,223.1251,223.3006,700.0
2022-09-07 12:55:00,228.88,228.88,228.61,228.73,1901.0,223.0959,223.0959,222.8327,222.9497,1901.0
2022-09-07 13:00:00,228.78,229.08,228.78,228.94,1531.0,222.9984,223.2908,222.9984,223.1544,1531.0
2022-09-07 13:05:00,229.06,229.29,229.02,229.02,700.0,223.2714,223.4955,223.2324,223.2324,700.0
2022-09-07 13:10:00,228.89,229.46,228.89,229.3,4811.0,223.1056,223.6612,223.1056,223.5053,4811.0
2022-09-07 13:15:00,229.3,229.36,228.81,228.87,1841.0,223.5053,223.5638,223.0277,223.0862,1841.0
2022-09-07 13:20:00,229.03,229.37,229.0,229.17,1257.0,223.2421,223.5735,223.2129,223.3786,1257.0
2022-09-07 13:25:00,229.04,229.26,229.03,229.26,1188.0,223.2519,223.4663,223.2421,223.4663,1188.0
2022-09-07 13:30:00,229.15,230.41,229.12,230.3,31577.0,223.3591,224.5872,223.3298,224.48,31577.0
2022-09-07 13:35:00,230.19,230.23,229.6,230.06,16083.0,224.3728,224.4118,223.7977,224.2461,16083.0
2022-09-07 13:40:00,230.03,230.08,229.58,229.99,2272.0,224.2168,224.2656,223.7782,224.1779,2272.0
2022-09-07 13:45:00,230.26,230.65,229.94,230.65,3327.0,224.441,224.8212,224.1291,224.8212,3327.0
2022-09-07 13:50:00,230.47,230.6,230.14,230.14,2215.0,224.6457,224.7724,224.3241,224.3241,2215.0
2022-09-07 13:55:00,230.14,230.56,230.11,230.34,12801.0,224.3241,224.7334,224.2948,224.519,12801.0
2022-09-07 14:00:00,230.51,231.08,230.37,230.93,2978.0,224.6847,225.2403,224.5482,225.0941,2978.0
2022-09-07 14:05:00,231.23,231.32,230.69,230.71,2076.0,225.3865,225.4742,224.8602,224.8797,2076.0
2022-09-07 14:10:00,230.49,230.94,230.18,230.88,12509.0,224.6652,225.1038,224.363,225.0454,12509.0
2022-09-07 14:15:00,230.76,230.76,230.35,230.35,2681.0,224.9284,224.9284,224.5288,224.5288,2681.0
2022-09-07 14:20:00,230.22,230.86,230.22,230.75,6071.0,224.402,225.0259,224.402,224.9186,6071.0
2022-09-07 14:25:00,230.95,231.12,230.7,231.02,12041.0,225.1136,225.2793,224.8699,225.1818,12041.0
2022-09-07 14:30:00,231.14,231.18,231.0,231.12,1400.0,225.2988,225.3378,225.1623,225.2793,1400.0
2022-09-07 14:35:00,230.99,231.31,230.99,231.14,1600.0,225.1526,225.4645,225.1526,225.2988,1600.0
2022-09-07 14:40:00,231.2,231.33,231.03,231.04,1274.0,225.3573,225.484,225.1916,225.2013,1274.0
2022-09-07 14:45:00,231.04,231.16,230.95,231.06,1325.0,225.2013,225.3183,225.1136,225.2208,1325.0
2022-09-07 14:50:00,231.05,231.34,230.88,231.34,1758.0,225.2111,225.4937,225.0454,225.4937,1758.0
2022-09-07 14:55:00,231.22,231.45,231.17,231.45,1207.0,225.3768,225.601,225.328,225.601,1207.0
2022-09-07 15:00:00,231.6,231.6,231.12,231.31,1531.0,225.7472,225.7472,225.2793,225.4645,1531.0
2022-09-07 15:05:00,231.2,231.2,231.0,231.0,816.0,225.3573,225.3573,225.1623,225.1623,816.0
2022-09-07 15:10:00,231.02,231.31,230.94,231.17,4046.0,225.1818,225.4645,225.1038,225.328,4046.0
2022-09-07 15:15:00,231.31,231.32,230.79,230.98,4272.0,225.4645,225.4742,224.9576,225.1428,4272.0
2022-09-07 15:20:00,231.01,231.11,230.81,231.11,2522.0,225.1721,225.2695,224.9771,225.2695,2522.0
2022-09-07 15:25:00,231.13,231.33,231.02,231.33,1500.0,225.289,225.484,225.1818,225.484,1500.0
2022-09-07 15:30:00,231.22,231.32,231.01,231.24,3406.0,225.3768,225.4742,225.1721,225.3963,3406.0
2022-09-07 15:35:00,231.21,231.36,231.15,231.22,12562.0,225.367,225.5132,225.3085,225.3768,12562.0
2022-09-07 15:40:00,231.21,231.48,231.11,231.33,4556.0,225.367,225.6302,225.2695,225.484,4556.0
2022-09-07 15:45:00,231.29,231.84,231.28,231.74,7234.0,225.445,225.9811,225.4353,225.8836,7234.0
2022-09-07 15:50:00,231.64,231.76,231.07,231.22,13306.0,225.7862,225.9031,225.2306,225.3768,13306.0
2022-09-07 15:55:00,231.15,231.35,230.87,231.35,37181.0,225.3085,225.5035,225.0356,225.5035,37181.0
2022-09-08 09:30:00,230.93,231.36,229.75,230.41,6779.0,225.0941,225.5132,223.9439,224.5872,6779.0
2022-09-08 09:35:00,230.01,230.05,230.01,230.01,300.0,224.1973,224.2363,224.1973,224.1973,300.0
2022-09-08 09:40:00,230.0,230.35,228.99,229.02,3276.0,224.1876,224.5288,223.2031,223.2324,3276.0
2022-09-08 09:45:00,228.97,229.31,228.97,229.21,1218.0,223.1836,223.515,223.1836,223.4176,1218.0
2022-09-08 09:50:00,229.56,229.73,229.24,229.73,1100.0,223.7587,223.9244,223.4468,223.9244,1100.0
2022-09-08 09:55:00,230.03,230.26,229.65,229.65,1175.0,224.2168,224.441,223.8464,223.8464,1175.0
2022-09-08 10:00:00,230.06,230.06,228.91,229.2,2000.0,224.2461,224.2461,223.1251,223.4078,2000.0
2022-09-08 10:05:00,229.35,230.46,229.35,229.99,3115.0,223.554,224.636,223.554,224.1779,3115.0
2022-09-08 10:10:00,229.9,230.15,229.45,229.45,1403.0,224.0901,224.3338,223.6515,223.6515,1403.0
2022-09-08 10:15:00,229.47,230.45,229.47,230.45,721.0,223.671,224.6262,223.671,224.6262,721.0
2022-09-08 10:20:00,230.55,230.8,230.54,230.61,1000.0,224.7237,224.9674,224.714,224.7822,1000.0
2022-09-08 10:25:00,230.65,231.1,230.53,231.09,600.0,224.8212,225.2598,224.7042,225.2501,600.0
2022-09-08 10:30:00,230.88,231.67,230.79,231.61,11704.0,225.0454,225.8154,224.9576,225.7569,11704.0
2022-09-08 10:35:00,231.66,232.58,231.66,232.58,2451.0,225.8056,226.7024,225.8056,226.7024,2451.0
2022-09-08 10:40:00,232.44,233.27,232.43,233.27,901.0,226.5659,227.375,226.5562,227.375,901.0
2022-09-08 10:45:00,232.94,233.01,232.42,232.51,1900.0,227.0533,227.1215,226.5464,226.6342,1900.0
2022-09-08 10:50:00,232.46,233.17,232.26,232.79,1571.0,226.5854,227.2775,226.3905,226.9071,1571.0
2022-09-08 10:55:00,232.84,233.03,232.68,232.81,1471.0,226.9558,227.141,226.7999,226.9266,1471.0
2022-09-08 11:00:00,232.95,233.28,232.88,233.2,1647.0,227.063,227.3847,226.9948,227.3067,1647.0
2022-09-08 11:05:00,232.85,232.85,232.72,232.72,303.0,226.9656,226.9656,226.8389,226.8389,303.0
2022-09-08 11:10:00,232.62,232.77,232.44,232.62,2301.0,226.7414,226.8876,226.5659,226.7414,2301.0
2022-09-08 11:15:00,232.74,232.84,232.43,232.81,1900.0,226.8584,226.9558,226.5562,226.9266,1900.0
2022-09-08 11:20:00,232.75,232.75,232.34,232.51,804.0,226.8681,226.8681,226.4685,226.6342,804.0
2022-09-08 11:25:00,232.47,232.47,232.26,232.37,1212.0,226.5952,226.5952,226.3905,226.4977,1212.0
2022-09-08 11:30:00,232.46,232.59,232.06,232.53,4223.0,226.5854,226.7121,226.1955,226.6537,4223.0
2022-09-08 11:35:00,232.7,232.81,232.47,232.47,1377.0,226.8194,226.9266,226.5952,226.5952,1377.0
2022-09-08 11:40:00,232.14,232.41,232.13,232.31,1104.0,226.2735,226.5367,226.2638,226.4392,1104.0
2022-09-08 11:45:00,232.35,232.44,232.19,232.23,2877.0,226.4782,226.5659,226.3223,226.3612,2877.0
2022-09-08 11:50:00,232.47,232.74,232.42,232.58,6817.0,226.5952,226.8584,226.5464,226.7024,6817.0
2022-09-08 11:55:00,232.48,232.86,232.48,232.74,901.0,226.6049,226.9753,226.6049,226.8584,901.0
2022-09-08 12:00:00,232.67,232.67,231.46,231.58,3500.0,226.7901,226.7901,225.6107,225.7277,3500.0
2022-09-08 12:05:00,231.57,231.57,230.9,231.34,2954.0,225.7179,225.7179,225.0649,225.4937,2954.0
2022-09-08 12:10:00,231.32,231.72,231.05,231.58,3056.0,225.4742,225.8641,225.2111,225.7277,3056.0
2022-09-08 12:15:00,231.43,231.81,231.41,231.48,1502.0,225.5815,225.9519,225.562,225.6302,1502.0
2022-09-08 12:20:00,231.33,231.33,231.02,231.3,713.0,225.484,225.484,225.1818,225.4547,713.0
2022-09-08 12:25:00,231.47,231.67,231.34,231.57,1464.0,225.6204,225.8154,225.4937,225.7179,1464.0
2022-09-08 12:30:00,231.74,231.87,231.67,231.82,704.0,225.8836,226.0103,225.8154,225.9616,704.0
2022-09-08 12:35:00,231.93,231.93,231.8,231.91,4612.0,226.0688,226.0688,225.9421,226.0493,4612.0
2022-09-08 12:40:00,231.9,232.59,231.9,232.29,6300.0,226.0396,226.7121,226.0396,226.4197,6300.0
2022-09-08 12:45:00,232.25,232.25,232.07,232.07,512.0,226.3807,226.3807,226.2053,226.2053,512.0
2022-09-08 12:50:00,232.25,232.46,232.15,232.15,1228.0,226.3807,226.5854,226.2833,226.2833,1228.0
2022-09-08 12:55:00,232.04,232.04,232.0,232.01,300.0,226.176,226.176,226.1371,226.1468,300.0
2022-09-08 13:00:00,231.79,231.79,231.6,231.62,1713.0,225.9324,225.9324,225.7472,225.7667,1713.0
2022-09-08 13:05:00,231.79,231.79,231.6,231.67,604.0,225.9324,225.9324,225.7472,225.8154,604.0
2022-09-08 13:10:00,231.76,232.65,231.76,232.33,801.0,225.9031,226.7706,225.9031,226.4587,801.0
2022-09-08 13:15:00,232.56,232.66,232.32,232.34,977.0,226.6829,226.7804,226.449,226.4685,977.0
2022-09-08 13:20:00,232.62,232.82,232.54,232.7,900.0,226.7414,226.9363,226.6634,226.8194,900.0
2022-09-08 13:25:00,232.85,232.87,232.48,232.54,1503.0,226.9656,226.9851,226.6049,226.6634,1503.0
2022-09-08 13:30:00,232.69,233.04,232.69,232.85,400.0,226.8096,227.1508,226.8096,226.9656,400.0
2022-09-08 13:35:00,232.81,233.21,232.6,232.61,2471.0,226.9266,227.3165,226.7219,226.7316,2471.0
2022-09-08 13:40:00,232.76,232.76,232.35,232.56,4032.0,226.8778,226.8778,226.4782,226.6829,4032.0
2022-09-08 13:45:00,232.67,232.76,232.43,232.68,1000.0,226.7901,226.8778,226.5562,226.7999,1000.0
2022-09-08 13:50:00,232.77,232.78,232.44,232.66,1500.0,226.8876,226.8973,226.5659,226.7804,1500.0
2022-09-08 13:55:00,232.41,232.68,231.82,232.68,1602.0,226.5367,226.7999,225.9616,226.7999,1602.0
2022-09-08 14:00:00,232.68,232.69,232.42,232.42,600.0,226.7999,226.8096,226.5464,226.5464,600.0
2022-09-08 14:05:00,232.57,232.64,232.36,232.49,700.0,226.6927,226.7609,226.488,226.6147,700.0
2022-09-08 14:10:00,232.34,232.62,232.34,232.48,600.0,226.4685,226.7414,226.4685,226.6049,600.0
2022-09-08 14:15:00,232.62,233.02,232.62,232.83,1400.0,226.7414,227.1313,226.7414,226.9461,1400.0
2022-09-08 14:20:00,232.81,232.89,232.53,232.68,1500.0,226.9266,227.0046,226.6537,226.7999,1500.0
2022-09-08 14:25:00,232.67,232.95,232.53,232.8,1400.0,226.7901,227.063,226.6537,226.9168,1400.0
2022-09-08 14:30:00,232.96,233.4,232.84,233.4,2199.0,227.0728,227.5017,226.9558,227.5017,2199.0
2022-09-08 14:35:00,233.09,233.24,233.03,233.24,1000.0,227.1995,227.3457,227.141,227.3457,1000.0
2022-09-08 14:40:00,233.3,233.42,232.73,232.87,1392.0,227.4042,227.5212,226.8486,226.9851,1392.0
2022-09-08 14:45:00,232.73,232.73,232.41,232.58,1439.0,226.8486,226.8486,226.5367,226.7024,1439.0
2022-09-08 14:50:00,232.71,232.82,232.63,232.82,600.0,226.8291,226.9363,226.7511,226.9363,600.0
2022-09-08 14:55:00,232.89,232.89,232.58,232.68,1100.0,227.0046,227.0046,226.7024,226.7999,1100.0
2022-09-08 15:00:00,232.68,232.81,232.27,232.27,1601.0,226.7999,226.9266,226.4002,226.4002,1601.0
2022-09-08 15:05:00,232.48,232.48,232.25,232.26,400.0,226.6049,226.6049,226.3807,226.3905,400.0
2022-09-08 15:10:00,232.24,233.1,232.2,232.77,2632.0,226.371,227.2093,226.332,226.8876,2632.0
2022-09-08 15:15:00,232.89,233.02,232.75,232.96,1963.0,227.0046,227.1313,226.8681,227.0728,1963.0
2022-09-08 15:20:00,232.96,233.08,232.79,232.85,2857.0,227.0728,227.1898,226.9071,226.9656,2857.0
2022-09-08 15:25:00,232.72,232.86,232.64,232.64,800.0,226.8389,226.9753,226.7609,226.7609,800.0
2022-09-08 15:30:00,232.63,232.97,232.6,232.8,3117.0,226.7511,227.0825,226.7219,226.9168,3117.0
2022-09-08 15:35:00,232.94,233.25,232.93,233.15,3303.0,227.0533,227.3555,227.0436,227.258,3303.0
2022-09-08 15:40:00,233.09,233.09,232.52,232.67,1732.0,227.1995,227.1995,226.6439,226.7901,1732.0
2022-09-08 15:45:00,232.5,232.91,232.5,232.61,3769.0,226.6244,227.0241,226.6244,226.7316,3769.0
2022-09-08 15:50:00,232.58,233.21,232.58,233.21,13643.0,226.7024,227.3165,226.7024,227.3165,13643.0
2022-09-08 15:55:00,233.16,233.42,232.87,233.07,34431.0,227.2677,227.5212,226.9851,227.18,34431.0
2022-09-09 09:30:00,233.59,233.59,232.03,232.03,3934.0,227.6869,227.6869,226.1663,226.1663,3934.0
2022-09-09 09:35:00,232.91,232.91,232.35,232.79,1100.0,227.0241,227.0241,226.4782,226.9071,1100.0
2022-09-09 09:40:00,232.62,232.96,232.2,232.81,6439.0,226.7414,227.0728,226.332,226.9266,6439.0
2022-09-09 09:45:00,232.94,232.94,232.93,232.94,100.0,227.0533,227.0533,227.0436,227.0533,100.0
2022-09-09 09:50:00,232.55,232.8,232.39,232.58,4990.0,226.6732,226.9168,226.5172,226.7024,4990.0
2022-09-09 09:55:00,232.24,233.26,232.24,233.26,1260.0,226.371,227.3652,226.371,227.3652,1260.0
2022-09-09 10:00:00,233.09,233.64,233.09,233.64,21600.0,227.1995,227.7356,227.1995,227.7356,21600.0
2022-09-09 10:05:00,234.12,234.5,234.0,234.05,2047.0,228.2035,228.5739,228.0865,228.1352,2047.0
2022-09-09 10:10:00,233.7,233.91,233.54,233.54,828.0,227.7941,227.9988,227.6381,227.6381,828.0
2022-09-09 10:15:00,233.52,233.86,233.34,233.59,2703.0,227.6186,227.9501,227.4432,227.6869,2703.0
2022-09-09 10:20:00,233.65,233.65,233.11,233.11,1300.0,227.7454,227.7454,227.219,227.219,1300.0
2022-09-09 10:25:00,233.64,233.64,233.47,233.64,500.0,227.7356,227.7356,227.5699,227.7356,500.0
2022-09-09 10:30:00,233.82,233.93,233.82,233.93,800.0,227.9111,228.0183,227.9111,228.0183,800.0
2022-09-09 10:35:00,233.97,234.27,233.96,234.14,500.0,228.0573,228.3497,228.0475,228.223,500.0
2022-09-09 10:40:00,234.4,234.68,234.28,234.38,800.0,228.4764,228.7493,228.3594,228.4569,800.0
2022-09-09 10:45:00,234.51,234.51,234.28,234.28,500.0,228.5836,228.5836,228.3594,228.3594,500.0
2022-09-09 10:50:00,234.3,235.0,234.3,234.95,4001.0,228.3789,229.0612,228.3789,229.0125,4001.0
2022-09-09 10:55:00,234.77,235.0,234.68,234.86,2110.0,228.8371,229.0612,228.7493,228.9248,2110.0
2022-09-09 11:00:00,234.8,235.15,234.8,235.15,4404.0,228.8663,229.2075,228.8663,229.2075,4404.0
2022-09-09 11:05:00,235.03,235.05,234.41,234.64,4870.0,229.0905,229.11,228.4862,228.7103,4870.0
2022-09-09 11:10:00,234.62,234.62,234.36,234.43,925.0,228.6908,228.6908,228.4374,228.5056,925.0
2022-09-09 11:15:00,234.43,235.14,234.43,235.1,4265.0,228.5056,229.1977,228.5056,229.1587,4265.0
2022-09-09 11:20:00,235.17,235.84,235.17,235.79,2182.0,229.2269,229.88,229.2269,229.8313,2182.0
2022-09-09 11:25:00,235.9,235.94,235.76,235.93,1084.0,229.9385,229.9775,229.802,229.9677,1084.0
2022-09-09 11:30:00,235.99,235.99,235.61,235.66,3508.0,230.0262,230.0262,229.6558,229.7046,3508.0
2022-09-09 11:35:00,235.84,235.93,235.83,235.88,501.0,229.88,229.9677,229.8703,229.919,501.0
2022-09-09 11:40:00,236.12,236.29,235.83,236.12,1600.0,230.1529,230.3186,229.8703,230.1529,1600.0
2022-09-09 11:45:00,236.09,236.09,235.52,235.55,2634.0,230.1237,230.1237,229.5681,229.5973,2634.0
2022-09-09 11:50:00,235.45,235.61,235.39,235.56,2413.0,229.4999,229.6558,229.4414,229.6071,2413.0
2022-09-09 11:55:00,235.54,236.2,235.53,235.82,4441.0,229.5876,230.2309,229.5778,229.8605,4441.0
2022-09-09 12:00:00,235.53,235.69,235.48,235.62,2350.0,229.5778,229.7338,229.5291,229.6656,2350.0
2022-09-09 12:05:00,235.49,235.73,235.49,235.73,994.0,229.5389,229.7728,229.5389,229.7728,994.0
2022-09-09 12:10:00,235.72,235.89,235.7,235.82,1000.0,229.763,229.9288,229.7436,229.8605,1000.0
2022-09-09 12:15:00,235.69,235.8,235.58,235.8,1912.0,229.7338,229.841,229.6266,229.841,1912.0
2022-09-09 12:20:00,235.92,235.92,235.62,235.62,500.0,229.958,229.958,229.6656,229.6656,500.0
2022-09-09 12:25:00,235.47,235.73,235.47,235.71,670.0,229.5194,229.7728,229.5194,229.7533,670.0
2022-09-09 12:30:00,235.86,236.04,235.84,235.93,600.0,229.8995,230.075,229.88,229.9677,600.0
2022-09-09 12:35:00,235.96,235.96,235.64,235.64,510.0,229.997,229.997,229.6851,229.6851,510.0
2022-09-09 12:40:00,235.64,235.81,235.6,235.68,744.0,229.6851,229.8508,229.6461,229.7241,744.0
2022-09-09 12:45:00,235.72,235.72,235.56,235.56,663.0,229.763,229.763,229.6071,229.6071,663.0
2022-09-09 12:50:00,235.97,236.13,235.97,235.97,300.0,230.0067,230.1627,230.0067,230.0067,300.0
2022-09-09 12:55:00,236.01,236.19,236.0,236.15,1424.0,230.0457,230.2212,230.036,230.1822,1424.0
2022-09-09 13:00:00,236.05,236.08,235.94,235.94,700.0,230.0847,230.1139,229.9775,229.9775,700.0
2022-09-09 13:05:00,235.89,236.24,235.89,236.24,1844.0,229.9288,230.2699,229.9288,230.2699,1844.0
2022-09-09 13:10:00,236.29,236.4,236.29,236.4,500.0,230.3186,230.4259,230.3186,230.4259,500.0
2022-09-09 13:15:00,236.24,236.45,236.24,236.44,738.0,230.2699,230.4746,230.2699,230.4649,738.0
2022-09-09 13:20:00,236.27,236.34,236.22,236.22,802.0,230.2991,230.3674,230.2504,230.2504,802.0
2022-09-09 13:25:00,235.91,235.91,235.77,235.77,300.0,229.9482,229.9482,229.8118,229.8118,300.0
2022-09-09 13:30:00,235.47,235.47,235.46,235.47,100.0,229.5194,229.5194,229.5096,229.5194,100.0
2022-09-09 13:35:00,235.86,236.2,235.86,236.2,1071.0,229.8995,230.2309,229.8995,230.2309,1071.0
2022-09-09 13:40:00,236.22,236.32,236.11,236.28,1352.0,230.2504,230.3479,230.1432,230.3089,1352.0
2022-09-09 13:45:00,236.08,236.25,236.01,236.08,1303.0,230.1139,230.2797,230.0457,230.1139,1303.0
2022-09-09 13:50:00,236.33,236.38,236.14,236.14,400.0,230.3576,230.4064,230.1724,230.1724,400.0
2022-09-09 13:55:00,236.33,236.35,236.14,236.21,1048.0,230.3576,230.3771,230.1724,230.2407,1048.0
2022-09-09 14:00:00,236.16,236.16,235.93,236.02,435.0,230.1919,230.1919,229.9677,230.0555,435.0
2022-09-09 14:05:00,236.04,236.04,235.89,235.91,1200.0,230.075,230.075,229.9288,229.9482,1200.0
2022-09-09 14:10:00,235.92,236.5,235.92,236.44,3955.0,229.958,230.5233,229.958,230.4649,3955.0
2022-09-09 14:15:00,236.62,237.13,236.62,236.99,3100.0,230.6403,231.1374,230.6403,231.001,3100.0
2022-09-09 14:20:00,237.0,237.06,236.9,236.98,5812.0,231.0107,231.0692,230.9132,230.9912,5812.0
2022-09-09 14:25:00,237.0,237.0,236.89,236.91,1167.0,231.0107,231.0107,230.9035,230.923,1167.0
2022-09-09 14:30:00,236.92,236.97,236.7,236.8,1524.0,230.9327,230.9815,230.7183,230.8158,1524.0
2022-09-09 14:35:00,236.69,237.0,236.66,236.92,2113.0,230.7085,231.0107,230.6793,230.9327,2113.0
2022-09-09 14:40:00,236.92,237.0,236.83,236.88,1710.0,230.9327,231.0107,230.845,230.8937,1710.0
2022-09-09 14:45:00,236.84,236.88,236.72,236.86,1100.0,230.8547,230.8937,230.7378,230.8742,1100.0
2022-09-09 14:50:00,236.71,236.79,236.7,236.79,420.0,230.728,230.806,230.7183,230.806,420.0
2022-09-09 14:55:00,236.83,237.26,236.83,237.26,1200.0,230.845,231.2641,230.845,231.2641,1200.0
2022-09-09 15:00:00,237.16,237.36,237.15,237.36,900.0,231.1667,231.3616,231.1569,231.3616,900.0
2022-09-09 15:05:00,237.29,237.35,237.05,237.24,2471.0,231.2934,231.3519,231.0594,231.2446,2471.0
2022-09-09 15:10:00,237.28,237.62,237.28,237.51,1529.0,231.2836,231.615,231.2836,231.5078,1529.0
2022-09-09 15:15:00,237.47,237.47,237.37,237.46,1949.0,231.4688,231.4688,231.3713,231.4591,1949.0
2022-09-09 15:20:00,237.47,237.47,237.17,237.35,1100.0,231.4688,231.4688,231.1764,231.3519,1100.0
2022-09-09 15:25:00,236.95,237.18,236.95,237.1,720.0,230.962,231.1862,230.962,231.1082,720.0
2022-09-09 15:30:00,237.13,237.22,236.66,236.72,2270.0,231.1374,231.2251,230.6793,230.7378,2270.0
2022-09-09 15:35:00,236.85,236.85,236.5,236.59,13104.0,230.8645,230.8645,230.5233,230.6111,13104.0
2022-09-09 15:40:00,236.59,236.85,236.59,236.72,1982.0,230.6111,230.8645,230.6111,230.7378,1982.0
2022-09-09 15:45:00,236.66,236.76,236.52,236.65,5061.0,230.6793,230.7768,230.5428,230.6695,5061.0
2022-09-09 15:50:00,236.49,236.49,235.99,236.32,13977.0,230.5136,230.5136,230.0262,230.3479,13977.0
2022-09-09 15:55:00,236.17,236.22,235.98,236.04,34943.0,230.2017,230.2504,230.0165,230.075,34943.0
2022-09-12 09:30:00,236.12,237.86,236.12,237.8,7953.0,230.1529,231.849,230.1529,231.7905,7953.0
2022-09-12 09:35:00,237.82,237.82,237.03,237.75,2241.0,231.81,231.81,231.0399,231.7417,2241.0
2022-09-12 09:40:00,238.2,238.2,237.53,237.68,10048.0,232.1804,232.1804,231.5273,231.6735,10048.0
2022-09-12 09:45:00,237.67,238.15,237.37,238.13,5455.0,231.6638,232.1316,231.3713,232.1121,5455.0
2022-09-12 09:50:00,237.75,238.05,237.48,237.71,7876.0,231.7417,232.0342,231.4786,231.7028,7876.0
2022-09-12 09:55:00,237.84,237.93,237.32,237.54,4766.0,231.8295,231.9172,231.3226,231.5371,4766.0
2022-09-12 10:00:00,237.58,237.95,237.42,237.71,6605.0,231.576,231.9367,231.4201,231.7028,6605.0
2022-09-12 10:05:00,237.9,238.23,237.9,238.23,1234.0,231.888,232.2096,231.888,232.2096,1234.0
2022-09-12 10:10:00,238.2,238.2,237.71,237.72,3966.0,232.1804,232.1804,231.7028,231.7125,3966.0
2022-09-12 10:15:00,237.43,237.88,237.43,237.64,9816.0,231.4298,231.8685,231.4298,231.6345,9816.0
2022-09-12 10:20:00,237.42,237.79,237.4,237.79,2835.0,231.4201,231.7807,231.4006,231.7807,2835.0
2022-09-12 10:25:00,237.71,237.78,237.65,237.78,900.0,231.7028,231.771,231.6443,231.771,900.0
2022-09-12 10:30:00,237.98,238.0,237.98,238.0,200.0,231.9659,231.9854,231.9659,231.9854,200.0
2022-09-12 10:35:00,238.31,238.31,238.01,238.31,2006.0,232.2876,232.2876,231.9952,232.2876,2006.0
2022-09-12 10:40:00,238.39,238.39,238.2,238.21,945.0,232.3656,232.3656,232.1804,232.1901,945.0
2022-09-12 10:45:00,238.34,238.39,238.2,238.39,1220.0,232.3168,232.3656,232.1804,232.3656,1220.0
2022-09-12 10:50:00,238.25,238.25,237.57,237.58,1267.0,232.2291,232.2291,231.5663,231.576,1267.0
2022-09-12 10:55:00,237.52,238.09,237.52,237.66,1597.0,231.5176,232.0732,231.5176,231.654,1597.0
2022-09-12 11:00:00,237.79,238.02,237.76,238.02,1117.0,231.7807,232.0049,231.7515,232.0049,1117.0
2022-09-12 11:05:00,237.82,237.91,237.81,237.83,1308.0,231.81,231.8977,231.8002,231.8197,1308.0
2022-09-12 11:10:00,237.71,237.78,237.51,237.78,1263.0,231.7028,231.771,231.5078,231.771,1263.0
2022-09-12 11:15:00,237.8,238.01,237.69,237.95,1400.0,231.7905,231.9952,231.6833,231.9367,1400.0
2022-09-12 11:20:00,238.01,238.56,237.95,238.13,4712.0,231.9952,232.5313,231.9367,232.1121,4712.0
2022-09-12 11:25:00,238.13,238.53,238.03,238.53,1007.0,232.1121,232.502,232.0147,232.502,1007.0
2022-09-12 11:30:00,238.71,238.73,238.5,238.5,1400.0,232.6775,232.697,232.4728,232.4728,1400.0
2022-09-12 11:35:00,238.7,238.7,238.3,238.3,3195.0,232.6677,232.6677,232.2778,232.2778,3195.0
2022-09-12 11:40:00,238.34,238.52,238.16,238.49,658.0,232.3168,232.4923,232.1414,232.463,658.0
2022-09-12 11:45:00,238.49,238.49,237.78,237.99,1193.0,232.463,232.463,231.771,231.9757,1193.0
2022-09-12 11:50:00,237.83,237.94,237.56,237.63,2713.0,231.8197,231.9269,231.5565,231.6248,2713.0
2022-09-12 11:55:00,237.76,237.76,237.42,237.52,5516.0,231.7515,231.7515,231.4201,231.5176,5516.0
2022-09-12 12:00:00,237.81,237.81,237.54,237.54,800.0,231.8002,231.8002,231.5371,231.5371,800.0
2022-09-12 12:05:00,237.74,237.99,237.63,237.7,624.0,231.732,231.9757,231.6248,231.693,624.0
2022-09-12 12:10:00,237.57,238.2,237.55,238.06,1613.0,231.5663,232.1804,231.5468,232.0439,1613.0
2022-09-12 12:15:00,237.87,238.14,237.75,237.86,1330.0,231.8587,232.1219,231.7417,231.849,1330.0
2022-09-12 12:20:00,237.78,238.56,237.7,238.56,1118.0,231.771,232.5313,231.693,232.5313,1118.0
2022-09-12 12:25:00,238.22,238.23,237.81,238.16,1887.0,232.1999,232.2096,231.8002,232.1414,1887.0
2022-09-12 12:30:00,238.21,238.42,238.19,238.19,1037.0,232.1901,232.3948,232.1706,232.1706,1037.0
2022-09-12 12:35:00,238.04,238.44,238.04,238.43,1615.0,232.0244,232.4143,232.0244,232.4046,1615.0
2022-09-12 12:40:00,238.49,238.49,238.43,238.44,300.0,232.463,232.463,232.4046,232.4143,300.0
2022-09-12 12:45:00,238.37,238.54,238.14,238.14,1599.0,232.3461,232.5118,232.1219,232.1219,1599.0
2022-09-12 12:50:00,238.11,238.56,238.11,238.42,1015.0,232.0926,232.5313,232.0926,232.3948,1015.0
2022-09-12 12:55:00,238.68,238.68,238.52,238.67,400.0,232.6482,232.6482,232.4923,232.6385,400.0
2022-09-12 13:00:00,238.89,238.89,238.32,238.36,1181.0,232.8529,232.8529,232.2973,232.3363,1181.0
2022-09-12 13:05:00,238.23,238.8,238.22,238.77,4155.0,232.2096,232.7652,232.1999,232.736,4155.0
2022-09-12 13:10:00,238.86,239.0,238.55,238.92,3803.0,232.8237,232.9602,232.5215,232.8822,3803.0
2022-09-12 13:15:00,238.99,239.06,238.71,238.91,2623.0,232.9504,233.0186,232.6775,232.8724,2623.0
2022-09-12 13:20:00,238.89,239.1,238.65,238.83,1641.0,232.8529,233.0576,232.619,232.7945,1641.0
2022-09-12 13:25:00,238.97,239.05,238.66,238.66,3839.0,232.9309,233.0089,232.6287,232.6287,3839.0
2022-09-12 13:30:00,238.58,238.58,238.38,238.38,644.0,232.5508,232.5508,232.3558,232.3558,644.0
2022-09-12 13:35:00,238.34,238.34,238.17,238.17,500.0,232.3168,232.3168,232.1511,232.1511,500.0
2022-09-12 13:40:00,238.12,238.23,237.98,237.98,800.0,232.1024,232.2096,231.9659,231.9659,800.0
2022-09-12 13:45:00,238.13,238.2,238.02,238.2,1306.0,232.1121,232.1804,232.0049,232.1804,1306.0
2022-09-12 13:50:00,238.21,238.21,238.12,238.21,818.0,232.1901,232.1901,232.1024,232.1901,818.0
2022-09-12 13:55:00,238.28,238.28,237.98,238.12,3982.0,232.2584,232.2584,231.9659,232.1024,3982.0
2022-09-12 14:00:00,238.08,238.08,237.85,237.99,2151.0,232.0634,232.0634,231.8392,231.9757,2151.0
2022-09-12 14:05:00,238.0,238.07,237.83,237.84,1732.0,231.9854,232.0537,231.8197,231.8295,1732.0
2022-09-12 14:10:00,237.68,238.12,237.46,238.1,4224.0,231.6735,232.1024,231.4591,232.0829,4224.0
2022-09-12 14:15:00,238.24,238.25,237.99,238.0,9162.0,232.2194,232.2291,231.9757,231.9854,9162.0
2022-09-12 14:20:00,238.13,238.24,237.59,237.79,3820.0,232.1121,232.2194,231.5858,231.7807,3820.0
2022-09-12 14:25:00,237.9,237.9,237.51,237.66,901.0,231.888,231.888,231.5078,231.654,901.0
2022-09-12 14:30:00,237.49,237.64,237.35,237.41,2269.0,231.4883,231.6345,231.3519,231.4103,2269.0
2022-09-12 14:35:00,237.62,237.96,237.58,237.96,4533.0,231.615,231.9464,231.576,231.9464,4533.0
2022-09-12 14:40:00,238.09,238.18,237.83,238.18,3144.0,232.0732,232.1609,231.8197,232.1609,3144.0
2022-09-12 14:45:00,238.21,238.22,237.97,237.99,1542.0,232.1901,232.1999,231.9562,231.9757,1542.0
2022-09-12 14:50:00,238.0,238.2,237.96,238.17,5575.0,231.9854,232.1804,231.9464,232.1511,5575.0
2022-09-12 14:55:00,238.17,238.47,238.11,238.12,4250.0,232.1511,232.4436,232.0926,232.1024,4250.0
2022-09-12 15:00:00,238.12,238.23,237.84,237.84,1400.0,232.1024,232.2096,231.8295,231.8295,1400.0
2022-09-12 15:05:00,237.89,237.97,237.8,237.97,1600.0,231.8782,231.9562,231.7905,231.9562,1600.0
2022-09-12 15:10:00,237.91,237.91,237.6,237.6,1360.0,231.8977,231.8977,231.5955,231.5955,1360.0
2022-09-12 15:15:00,237.72,237.77,237.6,237.77,1100.0,231.7125,231.7612,231.5955,231.7612,1100.0
2022-09-12 15:20:00,237.68,237.8,237.37,237.43,3656.0,231.6735,231.7905,231.3713,231.4298,3656.0
2022-09-12 15:25:00,237.39,237.63,237.35,237.57,4660.0,231.3908,231.6248,231.3519,231.5663,4660.0
2022-09-12 15:30:00,237.53,237.62,237.38,237.42,4824.0,231.5273,231.615,231.3811,231.4201,4824.0
2022-09-12 15:35:00,237.42,237.64,237.4,237.43,6521.0,231.4201,231.6345,231.4006,231.4298,6521.0
2022-09-12 15:40:00,237.49,237.88,237.37,237.8,7052.0,231.4883,231.8685,231.3713,231.7905,7052.0
2022-09-12 15:45:00,237.86,238.08,237.67,238.08,8927.0,231.849,232.0634,231.6638,232.0634,8927.0
2022-09-12 15:50:00,238.24,238.24,237.37,237.76,15034.0,232.2194,232.2194,231.3713,231.7515,15034.0
2022-09-12 15:55:00,237.7,238.25,237.62,238.1,52154.0,231.693,232.2291,231.615,232.0829,52154.0
2022-09-13 09:30:00,233.62,234.91,233.62,234.91,11170.0,227.7161,228.9735,227.7161,228.9735,11170.0
2022-09-13 09:35:00,234.91,234.91,234.91,234.91,0.0,228.9735,228.9735,228.9735,228.9735,0.0
2022-09-13 09:40:00,234.6,234.83,234.6,234.76,1966.0,228.6714,228.8955,228.6714,228.8273,1966.0
2022-09-13 09:45:00,234.66,235.49,234.59,235.02,3431.0,228.7298,229.5389,228.6616,229.0807,3431.0
2022-09-13 09:50:00,235.59,236.0,235.48,235.57,3113.0,229.6363,230.036,229.5291,229.6168,3113.0
2022-09-13 09:55:00,234.59,234.82,234.49,234.49,970.0,228.6616,228.8858,228.5641,228.5641,970.0
2022-09-13 10:00:00,234.52,234.84,234.38,234.46,5138.0,228.5934,228.9053,228.4569,228.5349,5138.0
2022-09-13 10:05:00,234.27,235.34,234.27,234.87,2141.0,228.3497,229.3926,228.3497,228.9345,2141.0
2022-09-13 10:10:00,234.66,234.89,234.58,234.89,400.0,228.7298,228.954,228.6519,228.954,400.0
2022-09-13 10:15:00,234.55,234.73,234.55,234.73,381.0,228.6226,228.7981,228.6226,228.7981,381.0
2022-09-13 10:20:00,235.12,235.12,234.59,234.9,820.0,229.1782,229.1782,228.6616,228.9638,820.0
2022-09-13 10:25:00,234.89,234.89,234.88,234.89,200.0,228.954,228.954,228.9443,228.954,200.0
2022-09-13 10:30:00,234.58,234.58,234.25,234.38,1600.0,228.6519,228.6519,228.3302,228.4569,1600.0
2022-09-13 10:35:00,234.1,234.42,233.94,234.0,700.0,228.184,228.4959,228.028,228.0865,700.0
2022-09-13 10:40:00,234.0,234.21,234.0,234.09,1425.0,228.0865,228.2912,228.0865,228.1742,1425.0
2022-09-13 10:45:00,234.1,234.16,233.8,234.16,1036.0,228.184,228.2425,227.8916,228.2425,1036.0
2022-09-13 10:50:00,233.81,234.11,233.72,234.1,4418.0,227.9013,228.1937,227.8136,228.184,4418.0
2022-09-13 10:55:00,233.75,234.13,233.69,234.13,3799.0,227.8428,228.2132,227.7843,228.2132,3799.0
2022-09-13 11:00:00,233.96,234.75,233.96,234.36,15268.0,228.0475,228.8176,228.0475,228.4374,15268.0
2022-09-13 11:05:00,234.51,234.97,234.4,234.97,10502.0,228.5836,229.032,228.4764,229.032,10502.0
2022-09-13 11:10:00,235.26,235.26,234.78,235.08,3240.0,229.3147,229.3147,228.8468,229.1392,3240.0
2022-09-13 11:15:00,234.93,235.11,234.73,234.73,3508.0,228.993,229.1685,228.7981,228.7981,3508.0
2022-09-13 11:20:00,234.76,234.9,234.63,234.64,1000.0,228.8273,228.9638,228.7006,228.7103,1000.0
2022-09-13 11:25:00,234.69,235.1,234.68,234.98,1600.0,228.7591,229.1587,228.7493,229.0417,1600.0
2022-09-13 11:30:00,235.21,235.21,234.83,234.88,1465.0,229.2659,229.2659,228.8955,228.9443,1465.0
2022-09-13 11:35:00,235.06,235.12,234.97,235.08,1498.0,229.1197,229.1782,229.032,229.1392,1498.0
2022-09-13 11:40:00,235.32,235.32,234.83,235.06,1355.0,229.3732,229.3732,228.8955,229.1197,1355.0
2022-09-13 11:45:00,234.96,235.27,234.96,235.14,600.0,229.0223,229.3244,229.0223,229.1977,600.0
2022-09-13 11:50:00,235.14,235.14,235.14,235.14,0.0,229.1977,229.1977,229.1977,229.1977,0.0
2022-09-13 11:55:00,235.23,235.23,234.84,234.84,1100.0,229.2854,229.2854,228.9053,228.9053,1100.0
2022-09-13 12:00:00,234.9,235.06,234.76,235.06,800.0,228.9638,229.1197,228.8273,229.1197,800.0
2022-09-13 12:05:00,234.99,235.17,234.99,235.17,300.0,229.0515,229.2269,229.0515,229.2269,300.0
2022-09-13 12:10:00,235.22,235.35,235.21,235.3,672.0,229.2757,229.4024,229.2659,229.3537,672.0
2022-09-13 12:15:00,235.36,235.37,235.15,235.15,1106.0,229.4121,229.4219,229.2075,229.2075,1106.0
2022-09-13 12:20:00,235.17,235.17,235.06,235.06,300.0,229.2269,229.2269,229.1197,229.1197,300.0
2022-09-13 12:25:00,234.56,234.56,234.56,234.56,100.0,228.6324,228.6324,228.6324,228.6324,100.0
2022-09-13 12:30:00,234.62,234.62,234.46,234.46,600.0,228.6908,228.6908,228.5349,228.5349,600.0
2022-09-13 12:35:00,234.66,234.91,234.66,234.84,1506.0,228.7298,228.9735,228.7298,228.9053,1506.0
2022-09-13 12:40:00,234.86,234.9,234.52,234.53,955.0,228.9248,228.9638,228.5934,228.6031,955.0
2022-09-13 12:45:00,234.49,234.49,234.49,234.49,200.0,228.5641,228.5641,228.5641,228.5641,200.0
2022-09-13 12:50:00,234.58,234.62,234.5,234.51,1226.0,228.6519,228.6908,228.5739,228.5836,1226.0
2022-09-13 12:55:00,234.67,235.75,234.56,235.11,26973.0,228.7396,229.7923,228.6324,229.1685,26973.0
2022-09-13 13:00:00,235.02,235.02,234.43,234.48,3715.0,229.0807,229.0807,228.5056,228.5544,3715.0
2022-09-13 13:05:00,234.45,234.53,234.43,234.43,1241.0,228.5251,228.6031,228.5056,228.5056,1241.0
2022-09-13 13:10:00,234.37,234.68,234.37,234.61,3677.0,228.4472,228.7493,228.4472,228.6811,3677.0
2022-09-13 13:15:00,234.6,234.81,234.6,234.79,1120.0,228.6714,228.876,228.6714,228.8565,1120.0
2022-09-13 13:20:00,234.7,234.92,234.7,234.92,600.0,228.7688,228.9833,228.7688,228.9833,600.0
2022-09-13 13:25:00,234.92,234.92,234.92,234.92,0.0,228.9833,228.9833,228.9833,228.9833,0.0
2022-09-13 13:30:00,235.39,235.63,235.39,235.52,1625.0,229.4414,229.6753,229.4414,229.5681,1625.0
2022-09-13 13:35:00,235.45,235.45,234.98,234.99,1312.0,229.4999,229.4999,229.0417,229.0515,1312.0
2022-09-13 13:40:00,235.08,235.08,234.8,234.8,694.0,229.1392,229.1392,228.8663,228.8663,694.0
2022-09-13 13:45:00,234.95,235.08,234.92,235.05,1662.0,229.0125,229.1392,228.9833,229.11,1662.0
2022-09-13 13:50:00,235.12,235.12,234.94,235.05,1479.0,229.1782,229.1782,229.0028,229.11,1479.0
2022-09-13 13:55:00,234.98,235.19,234.97,235.1,800.0,229.0417,229.2464,229.032,229.1587,800.0
2022-09-13 14:00:00,234.92,235.24,234.91,235.04,1800.0,228.9833,229.2952,228.9735,229.1002,1800.0
2022-09-13 14:05:00,235.19,235.19,235.11,235.11,200.0,229.2464,229.2464,229.1685,229.1685,200.0
2022-09-13 14:10:00,234.94,235.32,234.94,235.31,600.0,229.0028,229.3732,229.0028,229.3634,600.0
2022-09-13 14:15:00,235.43,235.53,235.25,235.41,889.0,229.4804,229.5778,229.3049,229.4609,889.0
2022-09-13 14:20:00,235.49,235.5,235.45,235.5,700.0,229.5389,229.5486,229.4999,229.5486,700.0
2022-09-13 14:25:00,235.43,235.43,235.06,235.06,1802.0,229.4804,229.4804,229.1197,229.1197,1802.0
2022-09-13 14:30:00,235.04,235.04,234.86,235.01,2621.0,229.1002,229.1002,228.9248,229.071,2621.0
2022-09-13 14:35:00,234.94,235.0,234.84,234.87,1326.0,229.0028,229.0612,228.9053,228.9345,1326.0
2022-09-13 14:40:00,234.84,234.85,234.65,234.7,2318.0,228.9053,228.915,228.7201,228.7688,2318.0
2022-09-13 14:45:00,234.8,235.06,234.79,234.88,5445.0,228.8663,229.1197,228.8565,228.9443,5445.0
2022-09-13 14:50:00,234.86,234.88,234.68,234.74,5430.0,228.9248,228.9443,228.7493,228.8078,5430.0
2022-09-13 14:55:00,234.89,234.99,234.35,234.58,4341.0,228.954,229.0515,228.4277,228.6519,4341.0
2022-09-13 15:00:00,234.56,235.05,234.56,234.84,15586.0,228.6324,229.11,228.6324,228.9053,15586.0
2022-09-13 15:05:00,234.83,234.91,234.66,234.69,2969.0,228.8955,228.9735,228.7298,228.7591,2969.0
2022-09-13 15:10:00,234.73,234.73,234.15,234.25,2086.0,228.7981,228.7981,228.2327,228.3302,2086.0
2022-09-13 15:15:00,234.1,234.12,233.8,233.94,4487.0,228.184,228.2035,227.8916,228.028,4487.0
2022-09-13 15:20:00,233.97,234.28,233.84,234.28,8209.0,228.0573,228.3594,227.9306,228.3594,8209.0
2022-09-13 15:25:00,234.34,234.62,234.16,234.46,19730.0,228.4179,228.6908,228.2425,228.5349,19730.0
2022-09-13 15:30:00,234.58,234.76,234.47,234.63,22983.0,228.6519,228.8273,228.5446,228.7006,22983.0
2022-09-13 15:35:00,234.75,235.07,234.59,234.88,15881.0,228.8176,229.1295,228.6616,228.9443,15881.0
2022-09-13 15:40:00,235.04,235.11,234.58,235.1,10796.0,229.1002,229.1685,228.6519,229.1587,10796.0
2022-09-13 15:45:00,235.12,235.21,234.47,234.77,19787.0,229.1782,229.2659,228.5446,228.8371,19787.0
2022-09-13 15:50:00,234.75,234.89,234.57,234.84,30814.0,228.8176,228.954,228.6421,228.9053,30814.0
2022-09-13 15:55:00,234.71,234.96,234.51,234.58,39356.0,228.7786,229.0223,228.5836,228.6519,39356.0
2022-09-14 09:30:00,235.32,235.32,234.68,234.68,2746.0,229.3732,229.3732,228.7493,228.7493,2746.0
2022-09-14 09:35:00,234.66,234.66,232.77,233.16,4198.0,228.7298,228.7298,226.8876,227.2677,4198.0
2022-09-14 09:40:00,233.21,233.66,232.57,232.91,2719.0,227.3165,227.7551,226.6927,227.0241,2719.0
2022-09-14 09:45:00,233.12,234.0,232.7,233.36,4134.0,227.2288,228.0865,226.8194,227.4627,4134.0
2022-09-14 09:50:00,233.1,233.71,233.1,233.59,2854.0,227.2093,227.8038,227.2093,227.6869,2854.0
2022-09-14 09:55:00,233.28,233.52,233.09,233.5,2500.0,227.3847,227.6186,227.1995,227.5991,2500.0
2022-09-14 10:00:00,233.64,233.97,233.13,233.13,2121.0,227.7356,228.0573,227.2385,227.2385,2121.0
2022-09-14 10:05:00,233.12,234.01,233.12,234.01,1400.0,227.2288,228.0963,227.2288,228.0963,1400.0
2022-09-14 10:10:00,234.0,234.21,233.99,234.04,1194.0,228.0865,228.2912,228.0768,228.1255,1194.0
2022-09-14 10:15:00,234.23,234.23,233.75,233.88,1906.0,228.3107,228.3107,227.8428,227.9695,1906.0
2022-09-14 10:20:00,233.63,233.77,233.51,233.6,1345.0,227.7259,227.8623,227.6089,227.6966,1345.0
2022-09-14 10:25:00,233.79,234.13,233.58,234.03,8953.0,227.8818,228.2132,227.6771,228.1158,8953.0
2022-09-14 10:30:00,233.84,234.63,233.67,234.37,3304.0,227.9306,228.7006,227.7649,228.4472,3304.0
2022-09-14 10:35:00,234.39,234.65,234.1,234.65,800.0,228.4667,228.7201,228.184,228.7201,800.0
2022-09-14 10:40:00,234.63,235.28,234.63,235.28,543.0,228.7006,229.3342,228.7006,229.3342,543.0
2022-09-14 10:45:00,234.94,235.11,234.87,234.99,1308.0,229.0028,229.1685,228.9345,229.0515,1308.0
2022-09-14 10:50:00,235.18,235.43,235.12,235.43,932.0,229.2367,229.4804,229.1782,229.4804,932.0
2022-09-14 10:55:00,235.53,235.53,235.17,235.2,800.0,229.5778,229.5778,229.2269,229.2562,800.0
2022-09-14 11:00:00,235.13,235.26,235.0,235.22,1017.0,229.188,229.3147,229.0612,229.2757,1017.0
2022-09-14 11:05:00,234.82,235.0,234.62,234.76,2210.0,228.8858,229.0612,228.6908,228.8273,2210.0
2022-09-14 11:10:00,234.45,234.53,234.39,234.46,1162.0,228.5251,228.6031,228.4667,228.5349,1162.0
2022-09-14 11:15:00,234.4,234.4,234.33,234.33,936.0,228.4764,228.4764,228.4082,228.4082,936.0
2022-09-14 11:20:00,234.13,234.22,233.98,234.05,901.0,228.2132,228.301,228.067,228.1352,901.0
2022-09-14 11:25:00,234.05,234.3,234.02,234.3,1600.0,228.1352,228.3789,228.106,228.3789,1600.0
2022-09-14 11:30:00,234.06,234.24,233.98,234.0,2219.0,228.145,228.3204,228.067,228.0865,2219.0
2022-09-14 11:35:00,233.96,234.25,233.81,234.01,2016.0,228.0475,228.3302,227.9013,228.0963,2016.0
2022-09-14 11:40:00,234.29,234.44,234.17,234.38,1256.0,228.3692,228.5154,228.2522,228.4569,1256.0
2022-09-14 11:45:00,234.54,234.59,234.54,234.59,200.0,228.6129,228.6616,228.6129,228.6616,200.0
2022-09-14 11:50:00,234.48,234.65,234.38,234.65,1397.0,228.5544,228.7201,228.4569,228.7201,1397.0
2022-09-14 11:55:00,234.77,234.77,234.58,234.58,500.0,228.8371,228.8371,228.6519,228.6519,500.0
2022-09-14 12:00:00,234.42,234.45,234.15,234.15,600.0,228.4959,228.5251,228.2327,228.2327,600.0
2022-09-14 12:05:00,233.99,234.19,233.99,234.16,1125.0,228.0768,228.2717,228.0768,228.2425,1125.0
2022-09-14 12:10:00,234.24,234.5,234.24,234.43,1301.0,228.3204,228.5739,228.3204,228.5056,1301.0
2022-09-14 12:15:00,234.43,234.43,234.42,234.42,259.0,228.5056,228.5056,228.4959,228.4959,259.0
2022-09-14 12:20:00,234.28,234.41,234.18,234.34,817.0,228.3594,228.4862,228.262,228.4179,817.0
2022-09-14 12:25:00,234.39,234.39,234.08,234.1,2576.0,228.4667,228.4667,228.1645,228.184,2576.0
2022-09-14 12:30:00,234.29,234.31,234.25,234.25,532.0,228.3692,228.3887,228.3302,228.3302,532.0
2022-09-14 12:35:00,234.15,234.51,234.14,234.51,503.0,228.2327,228.5836,228.223,228.5836,503.0
2022-09-14 12:40:00,234.71,234.99,234.7,234.97,1700.0,228.7786,229.0515,228.7688,229.032,1700.0
2022-09-14 12:45:00,234.9,235.06,234.56,234.87,20328.0,228.9638,229.1197,228.6324,228.9345,20328.0
2022-09-14 12:50:00,234.98,235.15,234.84,234.84,3799.0,229.0417,229.2075,228.9053,228.9053,3799.0
2022-09-14 12:55:00,234.65,234.65,234.19,234.3,734.0,228.7201,228.7201,228.2717,228.3789,734.0
2022-09-14 13:00:00,234.37,234.38,234.05,234.11,2054.0,228.4472,228.4569,228.1352,228.1937,2054.0
2022-09-14 13:05:00,234.11,234.25,234.04,234.07,1778.0,228.1937,228.3302,228.1255,228.1547,1778.0
2022-09-14 13:10:00,234.08,234.08,234.07,234.07,200.0,228.1645,228.1645,228.1547,228.1547,200.0
2022-09-14 13:15:00,234.23,234.23,233.97,233.97,1846.0,228.3107,228.3107,228.0573,228.0573,1846.0
2022-09-14 13:20:00,234.11,234.12,233.77,233.77,932.0,228.1937,228.2035,227.8623,227.8623,932.0
2022-09-14 13:25:00,233.87,234.16,233.84,234.13,4801.0,227.9598,228.2425,227.9306,228.2132,4801.0
2022-09-14 13:30:00,234.01,234.06,233.92,233.99,1600.0,228.0963,228.145,228.0085,228.0768,1600.0
2022-09-14 13:35:00,234.03,234.04,233.83,233.99,8228.0,228.1158,228.1255,227.9208,228.0768,8228.0
2022-09-14 13:40:00,233.89,233.99,233.75,233.76,2424.0,227.9793,228.0768,227.8428,227.8526,2424.0
2022-09-14 13:45:00,233.59,233.7,232.85,232.85,700.0,227.6869,227.7941,226.9656,226.9656,700.0
2022-09-14 13:50:00,232.81,233.2,232.81,233.07,3180.0,226.9266,227.3067,226.9266,227.18,3180.0
2022-09-14 13:55:00,233.25,233.25,232.96,233.03,1500.0,227.3555,227.3555,227.0728,227.141,1500.0
2022-09-14 14:00:00,232.96,233.09,232.84,232.92,5606.0,227.0728,227.1995,226.9558,227.0338,5606.0
2022-09-14 14:05:00,232.97,233.11,232.78,232.97,6957.0,227.0825,227.219,226.8973,227.0825,6957.0
2022-09-14 14:10:00,233.06,233.1,232.84,233.02,1252.0,227.1703,227.2093,226.9558,227.1313,1252.0
2022-09-14 14:15:00,233.24,233.24,233.05,233.19,795.0,227.3457,227.3457,227.1605,227.297,795.0
2022-09-14 14:20:00,233.18,233.18,233.14,233.17,300.0,227.2872,227.2872,227.2482,227.2775,300.0
2022-09-14 14:25:00,233.24,233.26,233.13,233.26,1000.0,227.3457,227.3652,227.2385,227.3652,1000.0
2022-09-14 14:30:00,233.18,233.31,233.09,233.09,822.0,227.2872,227.414,227.1995,227.1995,822.0
2022-09-14 14:35:00,233.14,233.17,232.81,232.95,2798.0,227.2482,227.2775,226.9266,227.063,2798.0
2022-09-14 14:40:00,232.99,233.09,232.89,232.96,4407.0,227.102,227.1995,227.0046,227.0728,4407.0
2022-09-14 14:45:00,232.92,233.03,232.83,233.01,4264.0,227.0338,227.141,226.9461,227.1215,4264.0
2022-09-14 14:50:00,233.06,233.1,232.8,232.84,1752.0,227.1703,227.2093,226.9168,226.9558,1752.0
2022-09-14 14:55:00,232.84,233.04,232.84,232.95,4565.0,226.9558,227.1508,226.9558,227.063,4565.0
2022-09-14 15:00:00,233.02,233.04,232.73,232.81,6183.0,227.1313,227.1508,226.8486,226.9266,6183.0
2022-09-14 15:05:00,232.8,233.05,232.8,233.0,2606.0,226.9168,227.1605,226.9168,227.1118,2606.0
2022-09-14 15:10:00,232.99,233.01,232.37,232.47,4587.0,227.102,227.1215,226.4977,226.5952,4587.0
2022-09-14 15:15:00,232.48,232.57,232.34,232.51,13319.0,226.6049,226.6927,226.4685,226.6342,13319.0
2022-09-14 15:20:00,232.5,232.87,232.4,232.65,2942.0,226.6244,226.9851,226.5269,226.7706,2942.0
2022-09-14 15:25:00,232.62,232.74,232.4,232.73,3808.0,226.7414,226.8584,226.5269,226.8486,3808.0
2022-09-14 15:30:00,232.41,232.72,232.33,232.7,5637.0,226.5367,226.8389,226.4587,226.8194,5637.0
2022-09-14 15:35:00,232.66,232.82,232.51,232.58,4090.0,226.7804,226.9363,226.6342,226.7024,4090.0
2022-09-14 15:40:00,232.58,232.91,232.58,232.87,3189.0,226.7024,227.0241,226.7024,226.9851,3189.0
2022-09-14 15:45:00,232.88,232.98,232.84,232.94,5290.0,226.9948,227.0923,226.9558,227.0533,5290.0
2022-09-14 15:50:00,233.02,233.23,232.88,233.17,9597.0,227.1313,227.336,226.9948,227.2775,9597.0
2022-09-14 15:55:00,233.17,233.29,232.91,233.25,39349.0,227.2775,227.3945,227.0241,227.3555,39349.0
2022-09-15 09:30:00,232.38,233.63,232.19,232.52,20003.0,226.5075,227.7259,226.3223,226.6439,20003.0
2022-09-15 09:35:00,232.06,232.15,231.68,232.15,798.0,226.1955,226.2833,225.8251,226.2833,798.0
2022-09-15 09:40:00,232.27,232.64,232.27,232.31,1300.0,226.4002,226.7609,226.4002,226.4392,1300.0
2022-09-15 09:45:00,232.42,232.89,232.29,232.89,899.0,226.5464,227.0046,226.4197,227.0046,899.0
2022-09-15 09:50:00,233.36,233.36,233.16,233.17,500.0,227.4627,227.4627,227.2677,227.2775,500.0
2022-09-15 09:55:00,233.36,233.54,233.18,233.18,485.0,227.4627,227.6381,227.2872,227.2872,485.0
2022-09-15 10:00:00,233.73,233.8,233.13,233.13,1395.0,227.8233,227.8916,227.2385,227.2385,1395.0
2022-09-15 10:05:00,233.38,233.43,232.94,232.98,3416.0,227.4822,227.5309,227.0533,227.0923,3416.0
2022-09-15 10:10:00,232.98,233.14,232.86,233.0,2444.0,227.0923,227.2482,226.9753,227.1118,2444.0
2022-09-15 10:15:00,232.93,233.26,232.92,232.97,2391.0,227.0436,227.3652,227.0338,227.0825,2391.0
2022-09-15 10:20:00,232.98,232.98,232.39,232.76,1754.0,227.0923,227.0923,226.5172,226.8778,1754.0
2022-09-15 10:25:00,232.81,233.15,232.44,232.49,5895.0,226.9266,227.258,226.5659,226.6147,5895.0
2022-09-15 10:30:00,232.39,232.68,232.03,232.2,4919.0,226.5172,226.7999,226.1663,226.332,4919.0
2022-09-15 10:35:00,232.09,232.17,231.94,232.05,1292.0,226.2248,226.3028,226.0786,226.1858,1292.0
2022-09-15 10:40:00,231.92,232.07,231.36,231.43,2380.0,226.0591,226.2053,225.5132,225.5815,2380.0
2022-09-15 10:45:00,231.68,231.68,231.62,231.62,300.0,225.8251,225.8251,225.7667,225.7667,300.0
2022-09-15 10:50:00,230.56,230.59,230.3,230.42,2867.0,224.7334,224.7627,224.48,224.597,2867.0
2022-09-15 10:55:00,230.29,230.37,230.15,230.32,1771.0,224.4703,224.5482,224.3338,224.4995,1771.0
2022-09-15 11:00:00,230.24,230.38,229.94,230.38,2510.0,224.4215,224.558,224.1291,224.558,2510.0
2022-09-15 11:05:00,230.57,230.74,230.36,230.37,1330.0,224.7432,224.9089,224.5385,224.5482,1330.0
2022-09-15 11:10:00,230.24,230.4,229.98,230.18,1201.0,224.4215,224.5775,224.1681,224.363,1201.0
2022-09-15 11:15:00,230.22,230.57,229.88,230.57,2760.0,224.402,224.7432,224.0706,224.7432,2760.0
2022-09-15 11:20:00,230.68,230.95,230.59,230.6,2492.0,224.8504,225.1136,224.7627,224.7724,2492.0
2022-09-15 11:25:00,230.36,230.51,230.32,230.47,754.0,224.5385,224.6847,224.4995,224.6457,754.0
2022-09-15 11:30:00,230.66,230.73,229.87,230.29,5596.0,224.8309,224.8992,224.0609,224.4703,5596.0
2022-09-15 11:35:00,230.18,230.18,229.76,229.77,1400.0,224.363,224.363,223.9537,223.9634,1400.0
2022-09-15 11:40:00,229.57,229.68,229.44,229.46,1528.0,223.7685,223.8757,223.6418,223.6612,1528.0
2022-09-15 11:45:00,229.66,229.68,229.61,229.64,700.0,223.8562,223.8757,223.8075,223.8367,700.0
2022-09-15 11:50:00,229.53,229.53,229.17,229.35,2887.0,223.7295,223.7295,223.3786,223.554,2887.0
2022-09-15 11:55:00,229.13,229.25,228.73,228.89,2379.0,223.3396,223.4566,222.9497,223.1056,2379.0
2022-09-15 12:00:00,229.19,229.47,229.19,229.47,1054.0,223.3981,223.671,223.3981,223.671,1054.0
2022-09-15 12:05:00,229.47,229.47,229.47,229.47,0.0,223.671,223.671,223.671,223.671,0.0
2022-09-15 12:10:00,229.22,229.22,228.97,228.97,800.0,223.4273,223.4273,223.1836,223.1836,800.0
2022-09-15 12:15:00,228.99,229.29,228.9,229.29,1649.0,223.2031,223.4955,223.1154,223.4955,1649.0
2022-09-15 12:20:00,229.22,229.22,228.85,228.99,1373.0,223.4273,223.4273,223.0667,223.2031,1373.0
2022-09-15 12:25:00,229.07,229.16,228.94,229.06,1091.0,223.2811,223.3688,223.1544,223.2714,1091.0
2022-09-15 12:30:00,229.13,229.37,229.13,229.27,626.0,223.3396,223.5735,223.3396,223.476,626.0
2022-09-15 12:35:00,229.46,229.46,229.44,229.44,891.0,223.6612,223.6612,223.6418,223.6418,891.0
2022-09-15 12:40:00,229.55,229.7,229.46,229.56,1350.0,223.749,223.8952,223.6612,223.7587,1350.0
2022-09-15 12:45:00,229.59,229.59,229.58,229.59,101.0,223.788,223.788,223.7782,223.788,101.0
2022-09-15 12:50:00,229.6,229.6,229.46,229.46,2278.0,223.7977,223.7977,223.6612,223.6612,2278.0
2022-09-15 12:55:00,229.22,229.24,229.1,229.1,500.0,223.4273,223.4468,223.3103,223.3103,500.0
2022-09-15 13:00:00,229.09,229.8,229.09,229.8,671.0,223.3006,223.9927,223.3006,223.9927,671.0
2022-09-15 13:05:00,229.79,230.18,229.79,230.02,400.0,223.9829,224.363,223.9829,224.2071,400.0
2022-09-15 13:10:00,230.03,230.16,229.89,230.16,802.0,224.2168,224.3436,224.0804,224.3436,802.0
2022-09-15 13:15:00,230.19,230.34,230.06,230.34,1123.0,224.3728,224.519,224.2461,224.519,1123.0
2022-09-15 13:20:00,230.44,230.56,230.44,230.56,401.0,224.6165,224.7334,224.6165,224.7334,401.0
2022-09-15 13:25:00,230.58,230.65,230.52,230.55,700.0,224.7529,224.8212,224.6945,224.7237,700.0
2022-09-15 13:30:00,230.42,230.45,230.31,230.35,1101.0,224.597,224.6262,224.4898,224.5288,1101.0
2022-09-15 13:35:00,230.33,230.45,229.9,229.9,2486.0,224.5093,224.6262,224.0901,224.0901,2486.0
2022-09-15 13:40:00,229.89,230.12,229.84,229.87,966.0,224.0804,224.3046,224.0316,224.0609,966.0
2022-09-15 13:45:00,229.79,229.79,229.34,229.58,1600.0,223.9829,223.9829,223.5443,223.7782,1600.0
2022-09-15 13:50:00,229.32,229.32,229.09,229.18,544.0,223.5248,223.5248,223.3006,223.3883,544.0
2022-09-15 13:55:00,229.19,229.45,229.17,229.32,800.0,223.3981,223.6515,223.3786,223.5248,800.0
2022-09-15 14:00:00,229.27,229.27,228.48,228.48,1250.0,223.476,223.476,222.706,222.706,1250.0
2022-09-15 14:05:00,228.64,228.64,228.37,228.43,1000.0,222.862,222.862,222.5988,222.6573,1000.0
2022-09-15 14:10:00,228.41,228.56,228.39,228.46,1426.0,222.6378,222.784,222.6183,222.6865,1426.0
2022-09-15 14:15:00,228.41,228.57,228.34,228.56,1303.0,222.6378,222.7937,222.5695,222.784,1303.0
2022-09-15 14:20:00,228.53,228.53,228.06,228.06,1127.0,222.7547,222.7547,222.2966,222.2966,1127.0
2022-09-15 14:25:00,228.07,228.22,228.07,228.18,1329.0,222.3064,222.4526,222.3064,222.4136,1329.0
2022-09-15 14:30:00,228.12,228.24,227.63,227.63,2088.0,222.3551,222.4721,221.8775,221.8775,2088.0
2022-09-15 14:35:00,227.69,228.0,227.63,228.0,2111.0,221.936,222.2381,221.8775,222.2381,2111.0
2022-09-15 14:40:00,227.96,227.98,227.62,227.84,2209.0,222.1992,222.2186,221.8677,222.0822,2209.0
2022-09-15 14:45:00,227.67,227.67,227.38,227.38,800.0,221.9165,221.9165,221.6338,221.6338,800.0
2022-09-15 14:50:00,227.14,227.21,226.87,227.13,2953.0,221.3999,221.4681,221.1367,221.3901,2953.0
2022-09-15 14:55:00,227.11,227.11,226.73,226.94,2540.0,221.3706,221.3706,221.0002,221.2049,2540.0
2022-09-15 15:00:00,227.01,227.02,226.66,226.78,1436.0,221.2732,221.2829,220.932,221.049,1436.0
2022-09-15 15:05:00,226.89,226.89,226.53,226.76,1635.0,221.1562,221.1562,220.8053,221.0295,1635.0
2022-09-15 15:10:00,226.61,226.67,226.23,226.29,2666.0,220.8833,220.9418,220.5129,220.5714,2666.0
2022-09-15 15:15:00,226.36,226.4,225.9,226.03,2876.0,220.6396,220.6786,220.1912,220.3179,2876.0
2022-09-15 15:20:00,226.0,226.35,225.96,226.31,3236.0,220.2887,220.6298,220.2497,220.5908,3236.0
2022-09-15 15:25:00,226.35,226.41,226.01,226.16,4933.0,220.6298,220.6883,220.2984,220.4446,4933.0
2022-09-15 15:30:00,226.12,226.42,226.04,226.06,2855.0,220.4057,220.6981,220.3277,220.3472,2855.0
2022-09-15 15:35:00,226.0,226.23,225.96,226.23,2152.0,220.2887,220.5129,220.2497,220.5129,2152.0
2022-09-15 15:40:00,226.01,226.41,226.01,226.41,3095.0,220.2984,220.6883,220.2984,220.6883,3095.0
2022-09-15 15:45:00,226.39,226.65,226.2,226.32,5785.0,220.6688,220.9223,220.4836,220.6006,5785.0
2022-09-15 15:50:00,226.37,226.81,225.78,226.05,10991.0,220.6493,221.0782,220.0742,220.3374,10991.0
2022-09-15 15:55:00,226.07,226.25,225.82,225.84,27494.0,220.3569,220.5324,220.1132,220.1327,27494.0
2022-09-16 09:30:00,225.68,225.68,223.55,223.55,100484.0,219.9768,219.9768,217.9006,217.9006,100484.0
2022-09-16 09:35:00,224.02,224.73,223.92,223.93,6859.0,218.3587,219.0508,218.2612,218.271,6859.0
2022-09-16 09:40:00,223.94,224.19,223.4,223.55,3450.0,218.2807,218.5244,217.7544,217.9006,3450.0
2022-09-16 09:45:00,222.86,222.86,221.35,221.75,1300.0,217.228,217.228,215.7562,216.1461,1300.0
2022-09-16 09:50:00,221.75,222.84,221.31,221.76,5195.0,216.1461,217.2085,215.7172,216.1558,5195.0
2022-09-16 09:55:00,221.33,221.78,221.16,221.48,2184.0,215.7367,216.1753,215.571,215.8829,2184.0
2022-09-16 10:00:00,221.31,221.51,220.64,220.8,7664.0,215.7172,215.9122,215.0641,215.2201,7664.0
2022-09-16 10:05:00,220.93,221.44,220.8,220.9,5235.0,215.3468,215.8439,215.2201,215.3176,5235.0
2022-09-16 10:10:00,220.71,221.18,219.87,221.18,15576.0,215.1324,215.5905,214.3136,215.5905,15576.0
2022-09-16 10:15:00,221.16,221.49,220.7,220.86,3348.0,215.571,215.8927,215.1226,215.2786,3348.0
2022-09-16 10:20:00,220.96,221.03,220.01,220.73,4144.0,215.3761,215.4443,214.4501,215.1519,4144.0
2022-09-16 10:25:00,220.42,220.87,220.41,220.41,1500.0,214.8497,215.2883,214.84,214.84,1500.0
2022-09-16 10:30:00,220.35,221.65,220.35,221.13,6406.0,214.7815,216.0486,214.7815,215.5418,6406.0
2022-09-16 10:35:00,221.28,222.45,221.27,221.72,3215.0,215.688,216.8284,215.6782,216.1168,3215.0
2022-09-16 10:40:00,222.0,222.0,221.0,221.01,4012.0,216.3898,216.3898,215.415,215.4248,4012.0
2022-09-16 10:45:00,221.37,221.57,221.27,221.52,800.0,215.7757,215.9706,215.6782,215.9219,800.0
2022-09-16 10:50:00,221.87,222.49,221.87,222.48,1200.0,216.2631,216.8674,216.2631,216.8576,1200.0
2022-09-16 10:55:00,222.13,222.4,222.12,222.27,1068.0,216.5165,216.7797,216.5067,216.6529,1068.0
2022-09-16 11:00:00,222.41,222.56,222.29,222.55,1984.0,216.7894,216.9356,216.6724,216.9259,1984.0
2022-09-16 11:05:00,222.96,223.28,222.96,223.28,220.0,217.3255,217.6374,217.3255,217.6374,220.0
2022-09-16 11:10:00,223.02,223.23,222.83,222.9,3477.0,217.384,217.5887,217.1988,217.267,3477.0
2022-09-16 11:15:00,223.02,223.56,223.02,223.49,2737.0,217.384,217.9103,217.384,217.8421,2737.0
2022-09-16 11:20:00,223.0,223.0,223.0,223.0,100.0,217.3645,217.3645,217.3645,217.3645,100.0
2022-09-16 11:25:00,223.13,223.17,222.88,222.92,1200.0,217.4912,217.5302,217.2475,217.2865,1200.0
2022-09-16 11:30:00,222.73,222.73,222.62,222.7,636.0,217.1013,217.1013,216.9941,217.0721,636.0
2022-09-16 11:35:00,223.09,223.39,222.62,222.71,1752.0,217.4522,217.7446,216.9941,217.0818,1752.0
2022-09-16 11:40:00,222.54,222.6,222.54,222.59,200.0,216.9161,216.9746,216.9161,216.9649,200.0
2022-09-16 11:45:00,222.33,222.59,222.33,222.43,800.0,216.7114,216.9649,216.7114,216.8089,800.0
2022-09-16 11:50:00,222.77,222.77,222.63,222.63,400.0,217.1403,217.1403,217.0038,217.0038,400.0
2022-09-16 11:55:00,222.5,222.87,222.36,222.84,1000.0,216.8771,217.2378,216.7407,217.2085,1000.0
2022-09-16 12:00:00,222.7,222.7,222.37,222.46,582.0,217.0721,217.0721,216.7504,216.8381,582.0
2022-09-16 12:05:00,222.43,222.43,222.43,222.43,100.0,216.8089,216.8089,216.8089,216.8089,100.0
2022-09-16 12:10:00,222.25,222.27,222.11,222.11,400.0,216.6335,216.6529,216.497,216.497,400.0
2022-09-16 12:15:00,222.18,222.21,221.96,222.18,1000.0,216.5652,216.5945,216.3508,216.5652,1000.0
2022-09-16 12:20:00,222.41,222.41,221.9,221.91,754.0,216.7894,216.7894,216.2923,216.302,754.0
2022-09-16 12:25:00,221.8,221.8,221.7,221.7,400.0,216.1948,216.1948,216.0974,216.0974,400.0
2022-09-16 12:30:00,221.82,221.95,221.65,221.77,700.0,216.2143,216.341,216.0486,216.1656,700.0
2022-09-16 12:35:00,221.9,221.99,221.78,221.78,600.0,216.2923,216.38,216.1753,216.1753,600.0
2022-09-16 12:40:00,221.88,221.88,221.76,221.76,200.0,216.2728,216.2728,216.1558,216.1558,200.0
2022-09-16 12:45:00,221.96,221.99,221.75,221.99,752.0,216.3508,216.38,216.1461,216.38,752.0
2022-09-16 12:50:00,221.92,222.13,221.8,221.8,851.0,216.3118,216.5165,216.1948,216.1948,851.0
2022-09-16 12:55:00,221.85,222.03,221.85,221.97,499.0,216.2436,216.419,216.2436,216.3605,499.0
2022-09-16 13:00:00,221.91,221.91,221.63,221.78,600.0,216.302,216.302,216.0291,216.1753,600.0
2022-09-16 13:05:00,221.63,221.71,221.62,221.62,414.0,216.0291,216.1071,216.0194,216.0194,414.0
2022-09-16 13:10:00,221.6,221.6,221.46,221.47,1104.0,215.9999,215.9999,215.8634,215.8732,1104.0
2022-09-16 13:15:00,221.45,221.62,221.45,221.62,700.0,215.8537,216.0194,215.8537,216.0194,700.0
2022-09-16 13:20:00,221.49,221.65,221.41,221.65,598.0,215.8927,216.0486,215.8147,216.0486,598.0
2022-09-16 13:25:00,221.4,221.4,221.3,221.3,200.0,215.8049,215.8049,215.7075,215.7075,200.0
2022-09-16 13:30:00,221.51,221.69,221.51,221.69,1187.0,215.9122,216.0876,215.9122,216.0876,1187.0
2022-09-16 13:35:00,221.61,221.61,221.51,221.51,400.0,216.0096,216.0096,215.9122,215.9122,400.0
2022-09-16 13:40:00,221.57,221.57,221.57,221.57,100.0,215.9706,215.9706,215.9706,215.9706,100.0
2022-09-16 13:45:00,221.4,221.4,221.08,221.13,800.0,215.8049,215.8049,215.493,215.5418,800.0
2022-09-16 13:50:00,221.16,221.16,221.05,221.05,200.0,215.571,215.571,215.4638,215.4638,200.0
2022-09-16 13:55:00,220.86,220.86,220.86,220.86,100.0,215.2786,215.2786,215.2786,215.2786,100.0
2022-09-16 14:00:00,220.87,221.21,220.87,221.19,1100.0,215.2883,215.6197,215.2883,215.6002,1100.0
2022-09-16 14:05:00,221.13,221.35,221.13,221.35,963.0,215.5418,215.7562,215.5418,215.7562,963.0
2022-09-16 14:10:00,221.63,221.87,221.51,221.87,400.0,216.0291,216.2631,215.9122,216.2631,400.0
2022-09-16 14:15:00,221.75,221.87,221.51,221.66,1101.0,216.1461,216.2631,215.9122,216.0584,1101.0
2022-09-16 14:20:00,221.58,221.64,221.57,221.64,200.0,215.9804,216.0389,215.9706,216.0389,200.0
2022-09-16 14:25:00,222.31,222.31,222.31,222.31,100.0,216.6919,216.6919,216.6919,216.6919,100.0
2022-09-16 14:30:00,222.16,222.23,221.95,222.03,1428.0,216.5457,216.614,216.341,216.419,1428.0
2022-09-16 14:35:00,222.03,222.05,221.79,221.96,3600.0,216.419,216.4385,216.1851,216.3508,3600.0
2022-09-16 14:40:00,221.87,222.23,221.87,222.23,600.0,216.2631,216.614,216.2631,216.614,600.0
2022-09-16 14:45:00,222.25,222.86,222.24,222.8,1006.0,216.6335,217.228,216.6237,217.1696,1006.0
2022-09-16 14:50:00,222.65,223.01,222.65,223.01,665.0,217.0233,217.3742,217.0233,217.3742,665.0
2022-09-16 14:55:00,222.97,223.16,222.87,222.87,1100.0,217.3353,217.5205,217.2378,217.2378,1100.0
2022-09-16 15:00:00,222.88,223.26,222.88,223.26,900.0,217.2475,217.6179,217.2475,217.6179,900.0
2022-09-16 15:05:00,223.56,223.62,223.56,223.56,703.0,217.9103,217.9688,217.9103,217.9103,703.0
2022-09-16 15:10:00,223.53,223.53,222.92,222.92,1010.0,217.8811,217.8811,217.2865,217.2865,1010.0
2022-09-16 15:15:00,223.14,223.14,222.8,222.86,940.0,217.501,217.501,217.1696,217.228,940.0
2022-09-16 15:20:00,223.07,223.43,222.99,223.27,1302.0,217.4327,217.7836,217.3548,217.6277,1302.0
2022-09-16 15:25:00,223.18,223.29,222.47,222.6,5098.0,217.5399,217.6472,216.8479,216.9746,5098.0
2022-09-16 15:30:00,222.51,222.54,222.02,222.14,6591.0,216.8869,216.9161,216.4093,216.5262,6591.0
2022-09-16 15:35:00,222.04,222.88,222.04,222.8,8686.0,216.4288,217.2475,216.4288,217.1696,8686.0
2022-09-16 15:40:00,222.83,223.13,222.48,222.59,8273.0,217.1988,217.4912,216.8576,216.9649,8273.0
2022-09-16 15:45:00,222.58,222.68,222.17,222.48,9614.0,216.9551,217.0526,216.5555,216.8576,9614.0
2022-09-16 15:50:00,222.31,222.37,221.76,221.84,15557.0,216.6919,216.7504,216.1558,216.2338,15557.0
2022-09-16 15:55:00,221.88,223.18,221.81,222.82,53293.0,216.2728,217.5399,216.2046,217.189,53293.0
2022-09-19 09:30:00,221.35,222.54,220.77,221.55,3690.0,215.7562,216.9161,215.1909,215.9511,3690.0
2022-09-19 09:35:00,220.97,221.17,219.67,219.67,1023.0,215.3858,215.5807,214.1187,214.1187,1023.0
2022-09-19 09:40:00,220.92,222.11,220.71,221.5,2200.0,215.3371,216.497,215.1324,215.9024,2200.0
2022-09-19 09:45:00,220.97,221.64,220.97,221.09,2245.0,215.3858,216.0389,215.3858,215.5028,2245.0
2022-09-19 09:50:00,221.27,221.52,221.2,221.25,1800.0,215.6782,215.9219,215.61,215.6587,1800.0
2022-09-19 09:55:00,221.84,221.84,221.25,221.49,1100.0,216.2338,216.2338,215.6587,215.8927,1100.0
2022-09-19 10:00:00,220.94,220.94,220.4,220.56,300.0,215.3566,215.3566,214.8302,214.9862,300.0
2022-09-19 10:05:00,220.47,220.69,220.23,220.69,400.0,214.8984,215.1129,214.6645,215.1129,400.0
2022-09-19 10:10:00,220.26,220.57,220.18,220.57,1110.0,214.6937,214.9959,214.6158,214.9959,1110.0
2022-09-19 10:15:00,220.11,220.52,220.02,220.09,1100.0,214.5475,214.9472,214.4598,214.528,1100.0
2022-09-19 10:20:00,219.91,219.92,219.29,219.79,800.0,214.3526,214.3623,213.7483,214.2356,800.0
2022-09-19 10:25:00,219.87,220.17,219.87,220.17,2314.0,214.3136,214.606,214.3136,214.606,2314.0
2022-09-19 10:30:00,220.28,221.09,220.26,221.05,7699.0,214.7132,215.5028,214.6937,215.4638,7699.0
2022-09-19 10:35:00,221.05,221.53,221.0,221.32,2986.0,215.4638,215.9316,215.415,215.727,2986.0
2022-09-19 10:40:00,221.73,222.3,221.73,222.3,2201.0,216.1266,216.6822,216.1266,216.6822,2201.0
2022-09-19 10:45:00,222.63,222.63,222.3,222.33,538.0,217.0038,217.0038,216.6822,216.7114,538.0
2022-09-19 10:50:00,222.53,222.53,222.15,222.15,426.0,216.9064,216.9064,216.536,216.536,426.0
2022-09-19 10:55:00,221.77,221.96,221.74,221.74,300.0,216.1656,216.3508,216.1363,216.1363,300.0
2022-09-19 11:00:00,222.12,222.21,221.86,222.21,2583.0,216.5067,216.5945,216.2533,216.5945,2583.0
2022-09-19 11:05:00,222.25,222.32,222.05,222.1,2943.0,216.6335,216.7017,216.4385,216.4872,2943.0
2022-09-19 11:10:00,222.05,222.17,221.97,221.97,800.0,216.4385,216.5555,216.3605,216.3605,800.0
2022-09-19 11:15:00,222.2,222.62,222.16,222.51,767.0,216.5847,216.9941,216.5457,216.8869,767.0
2022-09-19 11:20:00,222.37,222.37,222.05,222.06,300.0,216.7504,216.7504,216.4385,216.4483,300.0
2022-09-19 11:25:00,221.88,221.88,221.6,221.68,1100.0,216.2728,216.2728,215.9999,216.0779,1100.0
2022-09-19 11:30:00,221.6,221.79,221.6,221.67,500.0,215.9999,216.1851,215.9999,216.0681,500.0
2022-09-19 11:35:00,221.57,221.77,221.54,221.67,900.0,215.9706,216.1656,215.9414,216.0681,900.0
2022-09-19 11:40:00,221.73,222.01,221.01,221.63,12981.0,216.1266,216.3995,215.4248,216.0291,12981.0
2022-09-19 11:45:00,221.88,222.74,221.74,222.74,3395.0,216.2728,217.1111,216.1363,217.1111,3395.0
2022-09-19 11:50:00,222.58,222.76,222.42,222.43,1440.0,216.9551,217.1306,216.7992,216.8089,1440.0
2022-09-19 11:55:00,222.36,222.87,222.26,222.33,3686.0,216.7407,217.2378,216.6432,216.7114,3686.0
2022-09-19 12:00:00,222.41,222.66,222.38,222.56,2639.0,216.7894,217.0331,216.7602,216.9356,2639.0
2022-09-19 12:05:00,222.47,222.66,222.46,222.5,300.0,216.8479,217.0331,216.8381,216.8771,300.0
2022-09-19 12:10:00,222.43,222.71,222.43,222.55,658.0,216.8089,217.0818,216.8089,216.9259,658.0
2022-09-19 12:15:00,222.43,222.71,222.41,222.71,631.0,216.8089,217.0818,216.7894,217.0818,631.0
2022-09-19 12:20:00,222.61,222.64,222.46,222.48,1553.0,216.9844,217.0136,216.8381,216.8576,1553.0
2022-09-19 12:25:00,222.43,222.7,222.42,222.69,2337.0,216.8089,217.0721,216.7992,217.0623,2337.0
2022-09-19 12:30:00,222.77,222.95,222.74,222.87,640.0,217.1403,217.3158,217.1111,217.2378,640.0
2022-09-19 12:35:00,223.07,223.24,222.92,222.92,1382.0,217.4327,217.5984,217.2865,217.2865,1382.0
2022-09-19 12:40:00,223.08,223.31,223.04,223.29,1000.0,217.4425,217.6667,217.4035,217.6472,1000.0
2022-09-19 12:45:00,223.26,223.26,223.17,223.17,351.0,217.6179,217.6179,217.5302,217.5302,351.0
2022-09-19 12:50:00,223.13,223.28,223.12,223.28,989.0,217.4912,217.6374,217.4815,217.6374,989.0
2022-09-19 12:55:00,223.11,223.11,222.93,222.99,700.0,217.4717,217.4717,217.2963,217.3548,700.0
2022-09-19 13:00:00,223.01,223.01,222.97,222.97,600.0,217.3742,217.3742,217.3353,217.3353,600.0
2022-09-19 13:05:00,222.95,222.95,222.89,222.92,468.0,217.3158,217.3158,217.2573,217.2865,468.0
2022-09-19 13:10:00,222.78,222.79,222.75,222.75,700.0,217.1501,217.1598,217.1208,217.1208,700.0
2022-09-19 13:15:00,222.46,222.66,222.42,222.66,900.0,216.8381,217.0331,216.7992,217.0331,900.0
2022-09-19 13:20:00,222.57,222.57,222.51,222.51,300.0,216.9454,216.9454,216.8869,216.8869,300.0
2022-09-19 13:25:00,222.62,222.84,222.62,222.84,958.0,216.9941,217.2085,216.9941,217.2085,958.0
2022-09-19 13:30:00,222.74,222.74,222.46,222.46,600.0,217.1111,217.1111,216.8381,216.8381,600.0
2022-09-19 13:35:00,222.33,222.69,222.33,222.61,3057.0,216.7114,217.0623,216.7114,216.9844,3057.0
2022-09-19 13:40:00,222.62,222.74,222.62,222.65,700.0,216.9941,217.1111,216.9941,217.0233,700.0
2022-09-19 13:45:00,222.75,223.04,222.75,222.85,2231.0,217.1208,217.4035,217.1208,217.2183,2231.0
2022-09-19 13:50:00,222.86,222.86,222.71,222.71,499.0,217.228,217.228,217.0818,217.0818,499.0
2022-09-19 13:55:00,222.81,222.87,222.81,222.87,488.0,217.1793,217.2378,217.1793,217.2378,488.0
2022-09-19 14:00:00,222.64,222.65,222.39,222.53,1348.0,217.0136,217.0233,216.7699,216.9064,1348.0
2022-09-19 14:05:00,222.43,222.54,222.41,222.53,500.0,216.8089,216.9161,216.7894,216.9064,500.0
2022-09-19 14:10:00,222.44,222.61,222.43,222.57,701.0,216.8186,216.9844,216.8089,216.9454,701.0
2022-09-19 14:15:00,222.51,222.72,222.43,222.53,1000.0,216.8869,217.0916,216.8089,216.9064,1000.0
2022-09-19 14:20:00,222.64,222.64,222.23,222.23,1029.0,217.0136,217.0136,216.614,216.614,1029.0
2022-09-19 14:25:00,222.46,222.69,222.46,222.6,816.0,216.8381,217.0623,216.8381,216.9746,816.0
2022-09-19 14:30:00,222.6,222.71,222.6,222.71,518.0,216.9746,217.0818,216.9746,217.0818,518.0
2022-09-19 14:35:00,222.67,223.0,222.67,223.0,1217.0,217.0428,217.3645,217.0428,217.3645,1217.0
2022-09-19 14:40:00,223.0,223.39,222.95,223.3,1900.0,217.3645,217.7446,217.3158,217.6569,1900.0
2022-09-19 14:45:00,222.96,223.02,222.96,223.0,1200.0,217.3255,217.384,217.3255,217.3645,1200.0
2022-09-19 14:50:00,223.14,223.36,223.08,223.2,1300.0,217.501,217.7154,217.4425,217.5594,1300.0
2022-09-19 14:55:00,223.38,223.38,223.31,223.31,200.0,217.7349,217.7349,217.6667,217.6667,200.0
2022-09-19 15:00:00,223.42,223.98,223.42,223.98,1626.0,217.7739,218.3197,217.7739,218.3197,1626.0
2022-09-19 15:05:00,223.92,224.04,223.92,224.0,1300.0,218.2612,218.3782,218.2612,218.3392,1300.0
2022-09-19 15:10:00,224.03,224.46,224.03,224.39,2626.0,218.3685,218.7876,218.3685,218.7194,2626.0
2022-09-19 15:15:00,224.28,224.3,224.04,224.04,1902.0,218.6122,218.6316,218.3782,218.3782,1902.0
2022-09-19 15:20:00,224.0,224.16,223.97,224.16,1227.0,218.3392,218.4952,218.31,218.4952,1227.0
2022-09-19 15:25:00,224.22,224.47,224.13,224.47,1100.0,218.5537,218.7973,218.4659,218.7973,1100.0
2022-09-19 15:30:00,224.44,224.61,224.36,224.47,1600.0,218.7681,218.9338,218.6901,218.7973,1600.0
2022-09-19 15:35:00,224.52,224.54,224.09,224.09,2900.0,218.8461,218.8656,218.427,218.427,2900.0
2022-09-19 15:40:00,223.94,224.03,223.75,223.75,3012.0,218.2807,218.3685,218.0955,218.0955,3012.0
2022-09-19 15:45:00,223.76,224.12,223.76,224.12,2903.0,218.1053,218.4562,218.1053,218.4562,2903.0
2022-09-19 15:50:00,224.11,224.44,223.81,224.37,13765.0,218.4464,218.7681,218.154,218.6999,13765.0
2022-09-19 15:55:00,224.41,224.41,223.93,224.26,41001.0,218.7389,218.7389,218.271,218.5927,41001.0
2022-09-20 09:30:00,223.02,223.02,221.88,221.88,3279.0,217.384,217.384,216.2728,216.2728,3279.0
2022-09-20 09:35:00,221.7,221.81,220.99,221.01,1279.0,216.0974,216.2046,215.4053,215.4248,1279.0
2022-09-20 09:40:00,220.76,220.76,219.71,220.3,2466.0,215.1811,215.1811,214.1576,214.7327,2466.0
2022-09-20 09:45:00,219.68,219.78,219.38,219.38,536.0,214.1284,214.2259,213.836,213.836,536.0
2022-09-20 09:50:00,219.13,219.17,218.34,218.58,1300.0,213.5923,213.6313,212.8223,213.0562,1300.0
2022-09-20 09:55:00,218.24,218.66,218.24,218.66,600.0,212.7248,213.1342,212.7248,213.1342,600.0
2022-09-20 10:00:00,218.43,219.49,218.35,219.49,2814.0,212.91,213.9432,212.832,213.9432,2814.0
2022-09-20 10:05:00,219.59,219.77,219.45,219.45,1290.0,214.0407,214.2161,213.9042,213.9042,1290.0
2022-09-20 10:10:00,219.37,219.38,218.78,218.79,1157.0,213.8262,213.836,213.2511,213.2609,1157.0
2022-09-20 10:15:00,219.51,219.76,219.51,219.67,678.0,213.9627,214.2064,213.9627,214.1187,678.0
2022-09-20 10:20:00,219.82,220.03,219.72,219.72,1920.0,214.2649,214.4696,214.1674,214.1674,1920.0
2022-09-20 10:25:00,219.84,220.49,219.84,220.49,1601.0,214.2844,214.9179,214.2844,214.9179,1601.0
2022-09-20 10:30:00,220.29,220.33,220.0,220.03,1100.0,214.723,214.762,214.4403,214.4696,1100.0
2022-09-20 10:35:00,220.09,220.11,219.88,219.93,606.0,214.528,214.5475,214.3233,214.3721,606.0
2022-09-20 10:40:00,219.85,220.1,219.81,219.98,898.0,214.2941,214.5378,214.2551,214.4208,898.0
2022-09-20 10:45:00,219.67,220.22,219.6,220.1,894.0,214.1187,214.6548,214.0504,214.5378,894.0
2022-09-20 10:50:00,220.22,221.25,220.21,221.19,10460.0,214.6548,215.6587,214.645,215.6002,10460.0
2022-09-20 10:55:00,220.96,221.19,220.93,221.13,2551.0,215.3761,215.6002,215.3468,215.5418,2551.0
2022-09-20 11:00:00,221.13,221.62,220.74,220.79,15456.0,215.5418,216.0194,215.1616,215.2103,15456.0
2022-09-20 11:05:00,220.66,221.27,220.51,221.27,825.0,215.0836,215.6782,214.9374,215.6782,825.0
2022-09-20 11:10:00,220.98,221.11,220.72,220.72,866.0,215.3955,215.5223,215.1421,215.1421,866.0
2022-09-20 11:15:00,220.71,220.77,220.37,220.55,648.0,215.1324,215.1909,214.801,214.9764,648.0
2022-09-20 11:20:00,220.33,220.33,220.18,220.19,600.0,214.762,214.762,214.6158,214.6255,600.0
2022-09-20 11:25:00,220.35,220.55,220.35,220.44,731.0,214.7815,214.9764,214.7815,214.8692,731.0
2022-09-20 11:30:00,220.53,220.74,220.52,220.53,803.0,214.9569,215.1616,214.9472,214.9569,803.0
2022-09-20 11:35:00,220.63,220.63,220.63,220.63,200.0,215.0544,215.0544,215.0544,215.0544,200.0
2022-09-20 11:40:00,220.75,220.75,220.75,220.75,233.0,215.1714,215.1714,215.1714,215.1714,233.0
2022-09-20 11:45:00,220.81,221.09,220.66,221.04,2594.0,215.2298,215.5028,215.0836,215.454,2594.0
2022-09-20 11:50:00,221.17,221.6,221.17,221.59,735.0,215.5807,215.9999,215.5807,215.9901,735.0
2022-09-20 11:55:00,221.59,221.59,221.59,221.59,0.0,215.9901,215.9901,215.9901,215.9901,0.0
2022-09-20 12:00:00,221.68,221.74,221.49,221.64,1587.0,216.0779,216.1363,215.8927,216.0389,1587.0
2022-09-20 12:05:00,221.69,221.91,221.58,221.91,1413.0,216.0876,216.302,215.9804,216.302,1413.0
2022-09-20 12:10:00,221.97,222.04,221.8,221.97,641.0,216.3605,216.4288,216.1948,216.3605,641.0
2022-09-20 12:15:00,221.8,221.8,221.8,221.8,200.0,216.1948,216.1948,216.1948,216.1948,200.0
2022-09-20 12:20:00,221.8,221.8,221.8,221.8,0.0,216.1948,216.1948,216.1948,216.1948,0.0
2022-09-20 12:25:00,221.92,221.92,221.56,221.58,300.0,216.3118,216.3118,215.9609,215.9804,300.0
2022-09-20 12:30:00,221.47,221.47,220.75,220.75,921.0,215.8732,215.8732,215.1714,215.1714,921.0
2022-09-20 12:35:00,221.05,221.05,220.66,220.95,757.0,215.4638,215.4638,215.0836,215.3663,757.0
2022-09-20 12:40:00,220.88,220.88,220.87,220.88,100.0,215.2981,215.2981,215.2883,215.2981,100.0
2022-09-20 12:45:00,220.73,220.73,220.62,220.62,401.0,215.1519,215.1519,215.0446,215.0446,401.0
2022-09-20 12:50:00,220.58,220.67,220.58,220.62,581.0,215.0057,215.0934,215.0057,215.0446,581.0
2022-09-20 12:55:00,220.72,220.86,220.72,220.83,600.0,215.1421,215.2786,215.1421,215.2493,600.0
2022-09-20 13:00:00,220.75,220.83,220.74,220.83,300.0,215.1714,215.2493,215.1616,215.2493,300.0
2022-09-20 13:05:00,220.65,220.72,220.49,220.49,1230.0,215.0739,215.1421,214.9179,214.9179,1230.0
2022-09-20 13:10:00,220.49,220.49,220.39,220.39,500.0,214.9179,214.9179,214.8205,214.8205,500.0
2022-09-20 13:15:00,220.46,220.58,220.4,220.51,749.0,214.8887,215.0057,214.8302,214.9374,749.0
2022-09-20 13:20:00,220.46,220.46,220.36,220.36,300.0,214.8887,214.8887,214.7912,214.7912,300.0
2022-09-20 13:25:00,220.39,220.39,220.39,220.39,100.0,214.8205,214.8205,214.8205,214.8205,100.0
2022-09-20 13:30:00,219.73,219.89,219.69,219.69,761.0,214.1771,214.3331,214.1381,214.1381,761.0
2022-09-20 13:35:00,219.59,219.7,219.53,219.53,723.0,214.0407,214.1479,213.9822,213.9822,723.0
2022-09-20 13:40:00,219.7,219.76,219.62,219.76,998.0,214.1479,214.2064,214.0699,214.2064,998.0
2022-09-20 13:45:00,219.75,219.75,219.6,219.6,500.0,214.1966,214.1966,214.0504,214.0504,500.0
2022-09-20 13:50:00,219.6,219.6,219.6,219.6,0.0,214.0504,214.0504,214.0504,214.0504,0.0
2022-09-20 13:55:00,219.46,219.46,219.24,219.24,400.0,213.914,213.914,213.6995,213.6995,400.0
2022-09-20 14:00:00,219.25,219.34,219.14,219.34,589.0,213.7093,213.797,213.602,213.797,589.0
2022-09-20 14:05:00,219.42,219.63,219.42,219.63,285.0,213.875,214.0797,213.875,214.0797,285.0
2022-09-20 14:10:00,219.64,219.64,219.28,219.41,961.0,214.0894,214.0894,213.7385,213.8652,961.0
2022-09-20 14:15:00,219.45,219.45,219.36,219.36,400.0,213.9042,213.9042,213.8165,213.8165,400.0
2022-09-20 14:20:00,219.57,219.74,219.54,219.7,1156.0,214.0212,214.1869,213.9919,214.1479,1156.0
2022-09-20 14:25:00,219.86,219.96,219.85,219.91,600.0,214.3038,214.4013,214.2941,214.3526,600.0
2022-09-20 14:30:00,219.92,219.92,219.44,219.44,883.0,214.3623,214.3623,213.8945,213.8945,883.0
2022-09-20 14:35:00,219.62,219.63,219.59,219.59,1021.0,214.0699,214.0797,214.0407,214.0407,1021.0
2022-09-20 14:40:00,219.39,219.57,219.17,219.53,1170.0,213.8457,214.0212,213.6313,213.9822,1170.0
2022-09-20 14:45:00,219.63,220.52,219.62,220.08,1314.0,214.0797,214.9472,214.0699,214.5183,1314.0
2022-09-20 14:50:00,220.31,220.32,220.15,220.15,302.0,214.7425,214.7522,214.5865,214.5865,302.0
2022-09-20 14:55:00,220.31,220.61,220.31,220.42,900.0,214.7425,215.0349,214.7425,214.8497,900.0
2022-09-20 15:00:00,220.29,220.57,220.24,220.25,1116.0,214.723,214.9959,214.6742,214.684,1116.0
2022-09-20 15:05:00,220.25,220.25,219.92,220.03,736.0,214.684,214.684,214.3623,214.4696,736.0
2022-09-20 15:10:00,220.11,220.13,219.92,219.92,2712.0,214.5475,214.567,214.3623,214.3623,2712.0
2022-09-20 15:15:00,219.93,220.34,219.9,220.19,2695.0,214.3721,214.7717,214.3428,214.6255,2695.0
2022-09-20 15:20:00,220.35,220.49,220.28,220.49,1237.0,214.7815,214.9179,214.7132,214.9179,1237.0
2022-09-20 15:25:00,220.45,220.62,220.45,220.47,1500.0,214.8789,215.0446,214.8789,214.8984,1500.0
2022-09-20 15:30:00,220.44,220.72,220.25,220.54,2095.0,214.8692,215.1421,214.684,214.9667,2095.0
2022-09-20 15:35:00,220.66,221.04,220.61,221.04,2086.0,215.0836,215.454,215.0349,215.454,2086.0
2022-09-20 15:40:00,220.85,221.2,220.74,221.2,3906.0,215.2688,215.61,215.1616,215.61,3906.0
2022-09-20 15:45:00,221.29,221.55,220.73,220.93,5254.0,215.6977,215.9511,215.1519,215.3468,5254.0
2022-09-20 15:50:00,220.73,220.91,220.25,220.51,8304.0,215.1519,215.3273,214.684,214.9374,8304.0
2022-09-20 15:55:00,220.51,220.52,219.95,220.21,25896.0,214.9374,214.9472,214.3916,214.645,25896.0
2022-09-21 09:30:00,222.11,222.11,220.86,220.86,2682.0,216.497,216.497,215.2786,215.2786,2682.0
2022-09-21 09:35:00,220.91,221.7,220.73,221.38,1194.0,215.3273,216.0974,215.1519,215.7854,1194.0
2022-09-21 09:40:00,221.33,221.67,221.14,221.67,778.0,215.7367,216.0681,215.5515,216.0681,778.0
2022-09-21 09:45:00,221.14,222.26,221.14,222.26,1104.0,215.5515,216.6432,215.5515,216.6432,1104.0
2022-09-21 09:50:00,222.14,222.31,222.04,222.04,502.0,216.5262,216.6919,216.4288,216.4288,502.0
2022-09-21 09:55:00,221.86,221.86,221.86,221.86,200.0,216.2533,216.2533,216.2533,216.2533,200.0
2022-09-21 10:00:00,222.06,222.06,221.82,221.9,753.0,216.4483,216.4483,216.2143,216.2923,753.0
2022-09-21 10:05:00,221.75,222.23,221.75,222.07,1996.0,216.1461,216.614,216.1461,216.458,1996.0
2022-09-21 10:10:00,222.07,222.63,222.07,222.47,1088.0,216.458,217.0038,216.458,216.8479,1088.0
2022-09-21 10:15:00,222.4,222.4,222.13,222.27,579.0,216.7797,216.7797,216.5165,216.6529,579.0
2022-09-21 10:20:00,222.05,222.05,221.69,221.8,1012.0,216.4385,216.4385,216.0876,216.1948,1012.0
2022-09-21 10:25:00,221.73,222.47,221.7,222.29,2035.0,216.1266,216.8479,216.0974,216.6724,2035.0
2022-09-21 10:30:00,222.28,222.28,221.93,221.93,600.0,216.6627,216.6627,216.3215,216.3215,600.0
2022-09-21 10:35:00,221.9,221.9,221.54,221.54,600.0,216.2923,216.2923,215.9414,215.9414,600.0
2022-09-21 10:40:00,221.38,221.63,221.12,221.12,1516.0,215.7854,216.0291,215.532,215.532,1516.0
2022-09-21 10:45:00,221.37,221.5,220.84,220.84,1713.0,215.7757,215.9024,215.2591,215.2591,1713.0
2022-09-21 10:50:00,220.99,221.39,220.99,221.39,1757.0,215.4053,215.7952,215.4053,215.7952,1757.0
2022-09-21 10:55:00,221.27,221.27,220.85,220.86,1000.0,215.6782,215.6782,215.2688,215.2786,1000.0
2022-09-21 11:00:00,221.01,221.29,220.79,220.93,2152.0,215.4248,215.6977,215.2103,215.3468,2152.0
2022-09-21 11:05:00,220.98,221.02,220.98,221.02,400.0,215.3955,215.4345,215.3955,215.4345,400.0
2022-09-21 11:10:00,221.18,221.36,221.18,221.36,500.0,215.5905,215.7659,215.5905,215.7659,500.0
2022-09-21 11:15:00,221.14,221.21,220.91,220.97,1401.0,215.5515,215.6197,215.3273,215.3858,1401.0
2022-09-21 11:20:00,220.95,220.95,220.83,220.83,269.0,215.3663,215.3663,215.2493,215.2493,269.0
2022-09-21 11:25:00,220.9,220.9,220.74,220.74,1860.0,215.3176,215.3176,215.1616,215.1616,1860.0
2022-09-21 11:30:00,220.77,220.78,220.77,220.77,200.0,215.1909,215.2006,215.1909,215.1909,200.0
2022-09-21 11:35:00,220.83,220.98,220.78,220.91,1500.0,215.2493,215.3955,215.2006,215.3273,1500.0
2022-09-21 11:40:00,221.0,221.05,220.83,220.84,2062.0,215.415,215.4638,215.2493,215.2591,2062.0
2022-09-21 11:45:00,220.91,220.98,220.78,220.92,2385.0,215.3273,215.3955,215.2006,215.3371,2385.0
2022-09-21 11:50:00,221.01,221.08,221.01,221.08,200.0,215.4248,215.493,215.4248,215.493,200.0
2022-09-21 11:55:00,220.96,221.0,220.92,220.93,1005.0,215.3761,215.415,215.3371,215.3468,1005.0
2022-09-21 12:00:00,220.95,221.18,220.93,221.12,1200.0,215.3663,215.5905,215.3468,215.532,1200.0
2022-09-21 12:05:00,221.19,221.29,221.18,221.29,604.0,215.6002,215.6977,215.5905,215.6977,604.0
2022-09-21 12:10:00,221.41,221.41,221.14,221.16,800.0,215.8147,215.8147,215.5515,215.571,800.0
2022-09-21 12:15:00,221.12,221.24,220.99,220.99,1100.0,215.532,215.649,215.4053,215.4053,1100.0
2022-09-21 12:20:00,221.14,221.14,221.13,221.14,100.0,215.5515,215.5515,215.5418,215.5515,100.0
2022-09-21 12:25:00,220.99,221.1,220.95,221.1,1500.0,215.4053,215.5125,215.3663,215.5125,1500.0
2022-09-21 12:30:00,221.47,221.52,221.44,221.44,400.0,215.8732,215.9219,215.8439,215.8439,400.0
2022-09-21 12:35:00,221.45,221.69,221.38,221.5,3149.0,215.8537,216.0876,215.7854,215.9024,3149.0
2022-09-21 12:40:00,221.26,221.43,221.25,221.43,11300.0,215.6685,215.8342,215.6587,215.8342,11300.0
2022-09-21 12:45:00,221.35,221.43,220.88,221.11,22802.0,215.7562,215.8342,215.2981,215.5223,22802.0
2022-09-21 12:50:00,221.02,221.13,220.98,220.99,1187.0,215.4345,215.5418,215.3955,215.4053,1187.0
2022-09-21 12:55:00,221.0,221.0,220.96,220.96,322.0,215.415,215.415,215.3761,215.3761,322.0
2022-09-21 13:00:00,220.96,221.21,220.96,221.13,812.0,215.3761,215.6197,215.3761,215.5418,812.0
2022-09-21 13:05:00,221.12,221.12,221.12,221.12,103.0,215.532,215.532,215.532,215.532,103.0
2022-09-21 13:10:00,221.12,221.12,221.02,221.02,500.0,215.532,215.532,215.4345,215.4345,500.0
2022-09-21 13:15:00,221.02,221.15,220.94,221.1,3530.0,215.4345,215.5612,215.3566,215.5125,3530.0
2022-09-21 13:20:00,221.22,221.32,221.19,221.25,1200.0,215.6295,215.727,215.6002,215.6587,1200.0
2022-09-21 13:25:00,221.23,221.5,221.16,221.5,5588.0,215.6392,215.9024,215.571,215.9024,5588.0
2022-09-21 13:30:00,221.58,221.66,221.58,221.6,401.0,215.9804,216.0584,215.9804,215.9999,401.0
2022-09-21 13:35:00,221.69,222.06,221.69,222.06,1028.0,216.0876,216.4483,216.0876,216.4483,1028.0
2022-09-21 13:40:00,222.08,222.11,222.08,222.1,228.0,216.4677,216.497,216.4677,216.4872,228.0
2022-09-21 13:45:00,222.17,222.17,221.92,221.92,766.0,216.5555,216.5555,216.3118,216.3118,766.0
2022-09-21 13:50:00,222.18,222.2,222.09,222.09,674.0,216.5652,216.5847,216.4775,216.4775,674.0
2022-09-21 13:55:00,222.11,222.23,222.0,222.2,700.0,216.497,216.614,216.3898,216.5847,700.0
2022-09-21 14:00:00,221.85,221.85,220.03,220.21,4793.0,216.2436,216.2436,214.4696,214.645,4793.0
2022-09-21 14:05:00,220.22,220.67,219.92,220.65,4200.0,214.6548,215.0934,214.3623,215.0739,4200.0
2022-09-21 14:10:00,220.5,220.5,219.32,219.44,3500.0,214.9277,214.9277,213.7775,213.8945,3500.0
2022-09-21 14:15:00,219.44,220.2,219.44,220.11,5418.0,213.8945,214.6353,213.8945,214.5475,5418.0
2022-09-21 14:20:00,220.09,220.62,220.09,220.62,5314.0,214.528,215.0446,214.528,215.0446,5314.0
2022-09-21 14:25:00,220.5,220.99,220.22,220.22,3757.0,214.9277,215.4053,214.6548,214.6548,3757.0
2022-09-21 14:30:00,220.26,221.58,220.22,221.54,7665.0,214.6937,215.9804,214.6548,215.9414,7665.0
2022-09-21 14:35:00,222.05,222.37,221.74,221.99,4027.0,216.4385,216.7504,216.1363,216.38,4027.0
2022-09-21 14:40:00,221.89,223.68,221.89,223.68,1100.0,216.2825,218.0273,216.2825,218.0273,1100.0
2022-09-21 14:45:00,224.15,224.15,222.89,222.89,800.0,218.4854,218.4854,217.2573,217.2573,800.0
2022-09-21 14:50:00,223.12,223.21,223.12,223.2,400.0,217.4815,217.5692,217.4815,217.5594,400.0
2022-09-21 14:55:00,223.89,223.89,223.31,223.57,1509.0,218.232,218.232,217.6667,217.9201,1509.0
2022-09-21 15:00:00,223.44,223.93,222.97,223.46,992.0,217.7934,218.271,217.3353,217.8129,992.0
2022-09-21 15:05:00,223.44,223.53,222.86,222.86,1109.0,217.7934,217.8811,217.228,217.228,1109.0
2022-09-21 15:10:00,222.22,222.22,220.97,222.18,7967.0,216.6042,216.6042,215.3858,216.5652,7967.0
2022-09-21 15:15:00,222.63,222.77,221.75,221.79,1533.0,217.0038,217.1403,216.1461,216.1851,1533.0
2022-09-21 15:20:00,221.51,221.51,220.8,221.02,2050.0,215.9122,215.9122,215.2201,215.4345,2050.0
2022-09-21 15:25:00,220.8,220.8,220.13,220.23,1219.0,215.2201,215.2201,214.567,214.6645,1219.0
2022-09-21 15:30:00,220.23,220.3,219.27,219.91,8056.0,214.6645,214.7327,213.7288,214.3526,8056.0
2022-09-21 15:35:00,219.86,219.86,218.66,218.66,2011.0,214.3038,214.3038,213.1342,213.1342,2011.0
2022-09-21 15:40:00,218.72,218.82,218.27,218.27,4471.0,213.1927,213.2901,212.754,212.754,4471.0
2022-09-21 15:45:00,218.21,218.53,217.81,218.16,6624.0,212.6955,213.0075,212.3057,212.6468,6624.0
2022-09-21 15:50:00,218.05,218.68,218.0,218.22,5400.0,212.5396,213.1537,212.4909,212.7053,5400.0
2022-09-21 15:55:00,218.22,218.22,217.35,217.35,17463.0,212.7053,212.7053,211.8573,211.8573,17463.0
2022-09-22 09:30:00,216.24,216.81,216.2,216.68,6543.0,210.7753,211.3309,210.7363,211.2042,6543.0
2022-09-22 09:35:00,216.2,216.2,215.65,215.65,744.0,210.7363,210.7363,210.2002,210.2002,744.0
2022-09-22 09:40:00,215.7,215.71,215.28,215.28,620.0,210.249,210.2587,209.8396,209.8396,620.0
2022-09-22 09:45:00,214.66,214.66,214.15,214.27,300.0,209.2353,209.2353,208.7381,208.8551,300.0
2022-09-22 09:50:00,214.23,215.26,214.2,215.26,1084.0,208.8161,209.8201,208.7869,209.8201,1084.0
2022-09-22 09:55:00,215.24,215.44,214.73,214.88,1163.0,209.8006,209.9955,209.3035,209.4497,1163.0
2022-09-22 10:00:00,214.45,214.69,214.27,214.56,1288.0,209.0306,209.2645,208.8551,209.1378,1288.0
2022-09-22 10:05:00,214.51,215.02,214.51,214.64,1203.0,209.0891,209.5862,209.0891,209.2158,1203.0
2022-09-22 10:10:00,215.0,215.07,215.0,215.07,200.0,209.5667,209.6349,209.5667,209.6349,200.0
2022-09-22 10:15:00,215.36,215.36,214.53,214.53,596.0,209.9176,209.9176,209.1085,209.1085,596.0
2022-09-22 10:20:00,214.68,214.94,214.62,214.94,400.0,209.2548,209.5082,209.1963,209.5082,400.0
2022-09-22 10:25:00,215.26,215.26,214.97,214.97,301.0,209.8201,209.8201,209.5374,209.5374,301.0
2022-09-22 10:30:00,214.86,215.18,214.72,215.03,1501.0,209.4302,209.7421,209.2937,209.5959,1501.0
2022-09-22 10:35:00,214.77,214.89,214.51,214.89,766.0,209.3425,209.4594,209.0891,209.4594,766.0
2022-09-22 10:40:00,214.7,214.7,214.35,214.44,810.0,209.2742,209.2742,208.9331,209.0208,810.0
2022-09-22 10:45:00,214.4,214.4,214.2,214.37,1100.0,208.9818,208.9818,208.7869,208.9526,1100.0
2022-09-22 10:50:00,214.41,214.49,214.19,214.49,508.0,208.9916,209.0696,208.7771,209.0696,508.0
2022-09-22 10:55:00,214.51,214.51,213.85,213.85,600.0,209.0891,209.0891,208.4457,208.4457,600.0
2022-09-22 11:00:00,213.71,213.95,213.7,213.85,1830.0,208.3093,208.5432,208.2995,208.4457,1830.0
2022-09-22 11:05:00,213.97,214.28,213.97,214.28,503.0,208.5627,208.8649,208.5627,208.8649,503.0
2022-09-22 11:10:00,214.28,214.29,214.08,214.09,1368.0,208.8649,208.8746,208.6699,208.6797,1368.0
2022-09-22 11:15:00,214.31,214.31,214.31,214.31,100.0,208.8941,208.8941,208.8941,208.8941,100.0
2022-09-22 11:20:00,213.8,213.82,213.7,213.72,1638.0,208.397,208.4165,208.2995,208.319,1638.0
2022-09-22 11:25:00,213.71,213.98,213.68,213.87,1388.0,208.3093,208.5724,208.28,208.4652,1388.0
2022-09-22 11:30:00,213.81,214.23,213.75,214.15,1603.0,208.4067,208.8161,208.3483,208.7381,1603.0
2022-09-22 11:35:00,214.15,214.76,214.09,214.65,4313.0,208.7381,209.3327,208.6797,209.2255,4313.0
2022-09-22 11:40:00,214.42,214.49,214.42,214.48,322.0,209.0013,209.0696,209.0013,209.0598,322.0
2022-09-22 11:45:00,214.26,214.87,214.18,214.87,1294.0,208.8454,209.44,208.7674,209.44,1294.0
2022-09-22 11:50:00,214.75,214.75,214.58,214.58,284.0,209.323,209.323,209.1573,209.1573,284.0
2022-09-22 11:55:00,214.43,214.43,214.25,214.25,300.0,209.0111,209.0111,208.8356,208.8356,300.0
2022-09-22 12:00:00,214.34,214.35,214.33,214.33,400.0,208.9233,208.9331,208.9136,208.9136,400.0
2022-09-22 12:05:00,214.23,214.23,214.22,214.23,100.0,208.8161,208.8161,208.8064,208.8161,100.0
2022-09-22 12:10:00,214.18,214.18,214.03,214.07,480.0,208.7674,208.7674,208.6212,208.6602,480.0
2022-09-22 12:15:00,214.02,214.2,214.02,214.2,685.0,208.6114,208.7869,208.6114,208.7869,685.0
2022-09-22 12:20:00,214.24,214.51,214.04,214.51,2401.0,208.8259,209.0891,208.6309,209.0891,2401.0
2022-09-22 12:25:00,214.6,214.6,214.03,214.03,2061.0,209.1768,209.1768,208.6212,208.6212,2061.0
2022-09-22 12:30:00,213.96,214.0,213.84,214.0,500.0,208.553,208.5919,208.436,208.5919,500.0
2022-09-22 12:35:00,213.81,213.84,213.81,213.84,200.0,208.4067,208.436,208.4067,208.436,200.0
2022-09-22 12:40:00,213.98,214.0,213.98,214.0,200.0,208.5724,208.5919,208.5724,208.5919,200.0
2022-09-22 12:45:00,214.17,214.17,214.08,214.08,498.0,208.7576,208.7576,208.6699,208.6699,498.0
2022-09-22 12:50:00,214.17,214.43,214.1,214.1,1000.0,208.7576,209.0111,208.6894,208.6894,1000.0
2022-09-22 12:55:00,214.51,214.51,214.51,214.51,200.0,209.0891,209.0891,209.0891,209.0891,200.0
2022-09-22 13:00:00,214.3,214.3,214.3,214.3,100.0,208.8844,208.8844,208.8844,208.8844,100.0
2022-09-22 13:05:00,214.24,214.24,214.03,214.07,400.0,208.8259,208.8259,208.6212,208.6602,400.0
2022-09-22 13:10:00,213.92,213.92,213.92,213.92,201.0,208.514,208.514,208.514,208.514,201.0
2022-09-22 13:15:00,213.82,213.98,213.64,213.98,500.0,208.4165,208.5724,208.241,208.5724,500.0
2022-09-22 13:20:00,213.95,214.02,213.95,214.02,434.0,208.5432,208.6114,208.5432,208.6114,434.0
2022-09-22 13:25:00,214.02,214.02,214.02,214.02,0.0,208.6114,208.6114,208.6114,208.6114,0.0
2022-09-22 13:30:00,214.1,214.12,214.1,214.12,533.0,208.6894,208.7089,208.6894,208.7089,533.0
2022-09-22 13:35:00,214.03,214.1,213.83,213.85,937.0,208.6212,208.6894,208.4262,208.4457,937.0
2022-09-22 13:40:00,213.99,213.99,213.99,213.99,400.0,208.5822,208.5822,208.5822,208.5822,400.0
2022-09-22 13:45:00,213.99,213.99,213.99,213.99,0.0,208.5822,208.5822,208.5822,208.5822,0.0
2022-09-22 13:50:00,214.23,214.39,214.23,214.39,400.0,208.8161,208.9721,208.8161,208.9721,400.0
2022-09-22 13:55:00,214.55,214.6,214.26,214.31,1000.0,209.128,209.1768,208.8454,208.8941,1000.0
2022-09-22 14:00:00,214.27,214.37,214.14,214.14,700.0,208.8551,208.9526,208.7284,208.7284,700.0
2022-09-22 14:05:00,214.28,214.39,214.22,214.23,1000.0,208.8649,208.9721,208.8064,208.8161,1000.0
2022-09-22 14:10:00,214.06,214.18,214.05,214.07,300.0,208.6504,208.7674,208.6407,208.6602,300.0
2022-09-22 14:15:00,213.97,213.97,213.93,213.93,206.0,208.5627,208.5627,208.5237,208.5237,206.0
2022-09-22 14:20:00,213.65,213.65,213.54,213.55,300.0,208.2508,208.2508,208.1436,208.1533,300.0
2022-09-22 14:25:00,213.67,213.84,213.67,213.79,500.0,208.2703,208.436,208.2703,208.3872,500.0
2022-09-22 14:30:00,213.7,213.75,213.69,213.75,200.0,208.2995,208.3483,208.2898,208.3483,200.0
2022-09-22 14:35:00,213.88,214.0,213.88,213.94,400.0,208.475,208.5919,208.475,208.5335,400.0
2022-09-22 14:40:00,214.13,214.13,214.09,214.09,350.0,208.7187,208.7187,208.6797,208.6797,350.0
2022-09-22 14:45:00,213.9,213.97,213.81,213.97,400.0,208.4945,208.5627,208.4067,208.5627,400.0
2022-09-22 14:50:00,214.28,214.73,214.28,214.65,700.0,208.8649,209.3035,208.8649,209.2255,700.0
2022-09-22 14:55:00,214.51,214.53,214.44,214.44,300.0,209.0891,209.1085,209.0208,209.0208,300.0
2022-09-22 15:00:00,214.73,215.02,214.73,215.02,535.0,209.3035,209.5862,209.3035,209.5862,535.0
2022-09-22 15:05:00,214.81,214.81,214.81,214.81,100.0,209.3815,209.3815,209.3815,209.3815,100.0
2022-09-22 15:10:00,214.95,215.05,214.77,215.0,1500.0,209.5179,209.6154,209.3425,209.5667,1500.0
2022-09-22 15:15:00,215.03,215.03,214.66,214.66,1196.0,209.5959,209.5959,209.2353,209.2353,1196.0
2022-09-22 15:20:00,214.55,214.78,214.49,214.63,1303.0,209.128,209.3522,209.0696,209.206,1303.0
2022-09-22 15:25:00,214.63,214.63,214.63,214.63,0.0,209.206,209.206,209.206,209.206,0.0
2022-09-22 15:30:00,214.92,214.98,214.84,214.91,800.0,209.4887,209.5472,209.4107,209.4789,800.0
2022-09-22 15:35:00,214.96,215.05,214.72,214.85,2049.0,209.5277,209.6154,209.2937,209.4205,2049.0
2022-09-22 15:40:00,214.81,214.81,214.6,214.65,2000.0,209.3815,209.3815,209.1768,209.2255,2000.0
2022-09-22 15:45:00,214.74,215.0,214.61,214.84,5276.0,209.3132,209.5667,209.1865,209.4107,5276.0
2022-09-22 15:50:00,214.8,215.01,214.23,214.29,6292.0,209.3717,209.5764,208.8161,208.8746,6292.0
2022-09-22 15:55:00,214.22,214.22,213.56,213.69,18538.0,208.8064,208.8064,208.1631,208.2898,18538.0
2022-09-23 09:30:00,212.17,212.73,212.17,212.72,4110.0,206.8082,207.354,206.8082,207.3443,4110.0
2022-09-23 09:35:00,211.12,211.58,211.12,211.58,711.0,205.7847,206.2331,205.7847,206.2331,711.0
2022-09-23 09:40:00,211.63,211.74,211.31,211.31,605.0,206.2818,206.3891,205.9699,205.9699,605.0
2022-09-23 09:45:00,211.69,211.69,211.65,211.66,200.0,206.3403,206.3403,206.3013,206.3111,200.0
2022-09-23 09:50:00,211.19,211.33,210.52,211.33,2411.0,205.853,205.9894,205.1999,205.9894,2411.0
2022-09-23 09:55:00,211.41,211.9,211.4,211.67,1110.0,206.0674,206.545,206.0576,206.3208,1110.0
2022-09-23 10:00:00,211.96,211.97,211.28,211.91,1100.0,206.6035,206.6132,205.9407,206.5548,1100.0
2022-09-23 10:05:00,211.65,211.72,211.36,211.59,2400.0,206.3013,206.3696,206.0187,206.2428,2400.0
2022-09-23 10:10:00,211.68,212.43,211.62,212.43,701.0,206.3306,207.0616,206.2721,207.0616,701.0
2022-09-23 10:15:00,212.22,212.52,212.21,212.52,569.0,206.8569,207.1493,206.8472,207.1493,569.0
2022-09-23 10:20:00,212.31,212.37,212.31,212.37,250.0,206.9446,207.0031,206.9446,207.0031,250.0
2022-09-23 10:25:00,212.49,212.77,212.49,212.71,1100.0,207.1201,207.393,207.1201,207.3345,1100.0
2022-09-23 10:30:00,212.92,212.92,212.6,212.6,813.0,207.5392,207.5392,207.2273,207.2273,813.0
2022-09-23 10:35:00,212.38,212.53,212.33,212.33,1159.0,207.0129,207.1591,206.9641,206.9641,1159.0
2022-09-23 10:40:00,212.38,212.83,212.38,212.8,821.0,207.0129,207.4515,207.0129,207.4223,821.0
2022-09-23 10:45:00,212.71,212.97,212.67,212.67,724.0,207.3345,207.588,207.2956,207.2956,724.0
2022-09-23 10:50:00,212.52,212.52,212.45,212.45,300.0,207.1493,207.1493,207.0811,207.0811,300.0
2022-09-23 10:55:00,212.8,213.02,212.62,212.85,10228.0,207.4223,207.6367,207.2468,207.471,10228.0
2022-09-23 11:00:00,212.85,212.93,212.74,212.83,1583.0,207.471,207.549,207.3638,207.4515,1583.0
2022-09-23 11:05:00,212.82,212.82,212.64,212.64,1100.0,207.4418,207.4418,207.2663,207.2663,1100.0
2022-09-23 11:10:00,212.59,212.72,212.22,212.37,720.0,207.2176,207.3443,206.8569,207.0031,720.0
2022-09-23 11:15:00,212.42,212.43,211.94,212.21,1782.0,207.0519,207.0616,206.584,206.8472,1782.0
2022-09-23 11:20:00,212.09,212.33,211.99,212.33,638.0,206.7302,206.9641,206.6327,206.9641,638.0
2022-09-23 11:25:00,212.32,212.32,212.01,212.02,1204.0,206.9544,206.9544,206.6522,206.662,1204.0
2022-09-23 11:30:00,212.22,212.45,212.22,212.45,472.0,206.8569,207.0811,206.8569,207.0811,472.0
2022-09-23 11:35:00,212.45,212.45,212.2,212.2,920.0,207.0811,207.0811,206.8374,206.8374,920.0
2022-09-23 11:40:00,212.28,212.28,212.1,212.23,903.0,206.9154,206.9154,206.74,206.8667,903.0
2022-09-23 11:45:00,211.47,211.47,211.47,211.47,200.0,206.1259,206.1259,206.1259,206.1259,200.0
2022-09-23 11:50:00,211.42,211.7,211.42,211.65,670.0,206.0771,206.3501,206.0771,206.3013,670.0
2022-09-23 11:55:00,211.59,211.83,211.59,211.83,400.0,206.2428,206.4768,206.2428,206.4768,400.0
2022-09-23 12:00:00,211.83,211.83,211.83,211.83,0.0,206.4768,206.4768,206.4768,206.4768,0.0
2022-09-23 12:05:00,212.19,212.29,211.71,211.78,1201.0,206.8277,206.9252,206.3598,206.428,1201.0
2022-09-23 12:10:00,211.6,211.6,211.46,211.46,300.0,206.2526,206.2526,206.1161,206.1161,300.0
2022-09-23 12:15:00,211.16,211.39,211.16,211.39,200.0,205.8237,206.0479,205.8237,206.0479,200.0
2022-09-23 12:20:00,211.39,211.39,211.39,211.39,0.0,206.0479,206.0479,206.0479,206.0479,0.0
2022-09-23 12:25:00,211.57,211.57,211.43,211.43,430.0,206.2233,206.2233,206.0869,206.0869,430.0
2022-09-23 12:30:00,211.16,211.16,211.06,211.06,342.0,205.8237,205.8237,205.7262,205.7262,342.0
2022-09-23 12:35:00,211.2,211.31,211.2,211.31,200.0,205.8627,205.9699,205.8627,205.9699,200.0
2022-09-23 12:40:00,211.58,211.73,211.51,211.7,855.0,206.2331,206.3793,206.1649,206.3501,855.0
2022-09-23 12:45:00,211.62,211.8,211.56,211.8,1593.0,206.2721,206.4475,206.2136,206.4475,1593.0
2022-09-23 12:50:00,211.82,212.44,211.82,212.44,654.0,206.467,207.0714,206.467,207.0714,654.0
2022-09-23 12:55:00,212.25,212.31,212.25,212.31,229.0,206.8862,206.9446,206.8862,206.9446,229.0
2022-09-23 13:00:00,212.65,212.84,212.6,212.84,400.0,207.2761,207.4613,207.2273,207.4613,400.0
2022-09-23 13:05:00,212.69,212.78,212.4,212.4,800.0,207.315,207.4028,207.0324,207.0324,800.0
2022-09-23 13:10:00,212.39,213.12,212.38,213.12,1032.0,207.0226,207.7342,207.0129,207.7342,1032.0
2022-09-23 13:15:00,213.2,213.3,213.14,213.19,900.0,207.8122,207.9096,207.7537,207.8024,900.0
2022-09-23 13:20:00,213.13,213.24,213.13,213.24,407.0,207.7439,207.8511,207.7439,207.8511,407.0
2022-09-23 13:25:00,213.06,213.06,212.83,212.84,2368.0,207.6757,207.6757,207.4515,207.4613,2368.0
2022-09-23 13:30:00,212.8,213.1,212.8,213.07,1732.0,207.4223,207.7147,207.4223,207.6854,1732.0
2022-09-23 13:35:00,212.98,213.0,212.77,212.77,919.0,207.5977,207.6172,207.393,207.393,919.0
2022-09-23 13:40:00,212.68,212.81,212.68,212.68,792.0,207.3053,207.432,207.3053,207.3053,792.0
2022-09-23 13:45:00,213.0,213.33,213.0,213.33,503.0,207.6172,207.9389,207.6172,207.9389,503.0
2022-09-23 13:50:00,213.28,213.29,213.18,213.18,344.0,207.8901,207.8999,207.7927,207.7927,344.0
2022-09-23 13:55:00,213.23,213.25,212.98,213.25,910.0,207.8414,207.8609,207.5977,207.8609,910.0
2022-09-23 14:00:00,213.12,213.24,212.86,213.07,2318.0,207.7342,207.8511,207.4807,207.6854,2318.0
2022-09-23 14:05:00,213.19,213.35,212.91,212.91,300.0,207.8024,207.9584,207.5295,207.5295,300.0
2022-09-23 14:10:00,212.64,212.64,211.96,212.01,497.0,207.2663,207.2663,206.6035,206.6522,497.0
2022-09-23 14:15:00,211.9,211.9,211.8,211.8,300.0,206.545,206.545,206.4475,206.4475,300.0
2022-09-23 14:20:00,211.85,212.14,211.85,211.96,1504.0,206.4963,206.7789,206.4963,206.6035,1504.0
2022-09-23 14:25:00,212.15,212.15,211.9,211.9,2472.0,206.7887,206.7887,206.545,206.545,2472.0
2022-09-23 14:30:00,211.88,211.88,211.56,211.62,700.0,206.5255,206.5255,206.2136,206.2721,700.0
2022-09-23 14:35:00,211.67,211.71,211.59,211.71,1139.0,206.3208,206.3598,206.2428,206.3598,1139.0
2022-09-23 14:40:00,211.69,211.8,211.68,211.7,400.0,206.3403,206.4475,206.3306,206.3501,400.0
2022-09-23 14:45:00,211.77,211.77,211.59,211.65,600.0,206.4183,206.4183,206.2428,206.3013,600.0
2022-09-23 14:50:00,211.54,211.67,211.48,211.48,730.0,206.1941,206.3208,206.1356,206.1356,730.0
2022-09-23 14:55:00,211.45,211.45,211.02,211.02,700.0,206.1064,206.1064,205.6872,205.6872,700.0
2022-09-23 15:00:00,211.23,212.37,211.22,212.37,1600.0,205.8919,207.0031,205.8822,207.0031,1600.0
2022-09-23 15:05:00,212.22,212.98,212.1,212.63,800.0,206.8569,207.5977,206.74,207.2566,800.0
2022-09-23 15:10:00,212.65,212.84,212.34,212.51,1079.0,207.2761,207.4613,206.9739,207.1396,1079.0
2022-09-23 15:15:00,212.9,213.15,212.77,212.79,7471.0,207.5197,207.7634,207.393,207.4125,7471.0
2022-09-23 15:20:00,212.74,213.16,212.73,213.14,2199.0,207.3638,207.7732,207.354,207.7537,2199.0
2022-09-23 15:25:00,213.09,213.32,212.95,213.32,1804.0,207.7049,207.9291,207.5685,207.9291,1804.0
2022-09-23 15:30:00,213.51,213.67,213.41,213.54,1256.0,208.1143,208.2703,208.0168,208.1436,1256.0
2022-09-23 15:35:00,213.86,214.02,213.33,214.02,1383.0,208.4555,208.6114,207.9389,208.6114,1383.0
2022-09-23 15:40:00,213.69,214.25,213.68,214.25,2030.0,208.2898,208.8356,208.28,208.8356,2030.0
2022-09-23 15:45:00,213.99,214.28,213.79,213.91,3062.0,208.5822,208.8649,208.3872,208.5042,3062.0
2022-09-23 15:50:00,213.68,214.21,213.68,214.1,3512.0,208.28,208.7966,208.28,208.6894,3512.0
2022-09-23 15:55:00,214.23,214.72,213.59,214.51,23350.0,208.8161,209.2937,208.1923,209.0891,23350.0
2022-09-26 09:30:00,213.66,214.29,213.4,213.87,7370.0,208.2605,208.8746,208.0071,208.4652,7370.0
2022-09-26 09:35:00,213.87,214.06,213.87,214.06,535.0,208.4652,208.6504,208.4652,208.6504,535.0
2022-09-26 09:40:00,214.46,214.89,214.16,214.16,1400.0,209.0403,209.4594,208.7479,208.7479,1400.0
2022-09-26 09:45:00,214.34,215.95,214.34,215.17,13021.0,208.9233,210.4927,208.9233,209.7324,13021.0
2022-09-26 09:50:00,215.2,215.49,214.78,214.81,1791.0,209.7616,210.0443,209.3522,209.3815,1791.0
2022-09-26 09:55:00,215.33,215.52,214.76,214.95,1800.0,209.8883,210.0735,209.3327,209.5179,1800.0
2022-09-26 10:00:00,215.12,215.56,215.0,215.0,1200.0,209.6836,210.1125,209.5667,209.5667,1200.0
2022-09-26 10:05:00,215.1,216.0,215.1,216.0,5152.0,209.6641,210.5414,209.6641,210.5414,5152.0
2022-09-26 10:10:00,215.52,215.95,215.17,215.95,2175.0,210.0735,210.4927,209.7324,210.4927,2175.0
2022-09-26 10:15:00,216.13,216.44,216.13,216.3,777.0,210.6681,210.9703,210.6681,210.8338,777.0
2022-09-26 10:20:00,216.28,216.68,216.27,216.68,704.0,210.8143,211.2042,210.8046,211.2042,704.0
2022-09-26 10:25:00,216.53,216.67,216.45,216.67,1703.0,211.058,211.1945,210.98,211.1945,1703.0
2022-09-26 10:30:00,216.53,216.63,216.26,216.43,600.0,211.058,211.1555,210.7948,210.9605,600.0
2022-09-26 10:35:00,216.7,216.7,216.33,216.46,700.0,211.2237,211.2237,210.8631,210.9898,700.0
2022-09-26 10:40:00,216.48,216.48,216.06,216.18,1300.0,211.0093,211.0093,210.5999,210.7168,1300.0
2022-09-26 10:45:00,216.05,216.15,215.3,215.3,1100.0,210.5901,210.6876,209.8591,209.8591,1100.0
2022-09-26 10:50:00,215.1,215.53,215.1,215.33,500.0,209.6641,210.0833,209.6641,209.8883,500.0
2022-09-26 10:55:00,215.4,215.63,215.4,215.51,500.0,209.9566,210.1807,209.9566,210.0638,500.0
2022-09-26 11:00:00,215.42,215.65,215.42,215.65,609.0,209.9761,210.2002,209.9761,210.2002,609.0
2022-09-26 11:05:00,215.65,215.65,215.22,215.24,1114.0,210.2002,210.2002,209.7811,209.8006,1114.0
2022-09-26 11:10:00,214.89,215.13,214.89,215.13,200.0,209.4594,209.6934,209.4594,209.6934,200.0
2022-09-26 11:15:00,215.31,215.38,215.31,215.38,200.0,209.8688,209.9371,209.8688,209.9371,200.0
2022-09-26 11:20:00,215.09,215.1,215.09,215.09,200.0,209.6544,209.6641,209.6544,209.6544,200.0
2022-09-26 11:25:00,215.0,215.0,214.57,214.57,200.0,209.5667,209.5667,209.1475,209.1475,200.0
2022-09-26 11:30:00,214.58,214.58,214.58,214.58,200.0,209.1573,209.1573,209.1573,209.1573,200.0
2022-09-26 11:35:00,214.74,214.87,214.74,214.87,591.0,209.3132,209.44,209.3132,209.44,591.0
2022-09-26 11:40:00,215.06,215.45,214.88,215.29,2346.0,209.6252,210.0053,209.4497,209.8493,2346.0
2022-09-26 11:45:00,214.97,214.98,214.88,214.9,800.0,209.5374,209.5472,209.4497,209.4692,800.0
2022-09-26 11:50:00,214.78,214.79,214.47,214.79,833.0,209.3522,209.362,209.0501,209.362,833.0
2022-09-26 11:55:00,214.92,215.11,214.92,215.11,753.0,209.4887,209.6739,209.4887,209.6739,753.0
2022-09-26 12:00:00,214.91,214.91,214.79,214.84,590.0,209.4789,209.4789,209.362,209.4107,590.0
2022-09-26 12:05:00,214.74,214.78,214.62,214.78,512.0,209.3132,209.3522,209.1963,209.3522,512.0
2022-09-26 12:10:00,214.87,214.87,214.87,214.87,100.0,209.44,209.44,209.44,209.44,100.0
2022-09-26 12:15:00,214.71,214.78,214.71,214.73,500.0,209.284,209.3522,209.284,209.3035,500.0
2022-09-26 12:20:00,214.33,214.34,214.29,214.34,600.0,208.9136,208.9233,208.8746,208.9233,600.0
2022-09-26 12:25:00,214.12,214.12,214.04,214.05,400.0,208.7089,208.7089,208.6309,208.6407,400.0
2022-09-26 12:30:00,214.1,214.11,213.98,214.08,700.0,208.6894,208.6992,208.5724,208.6699,700.0
2022-09-26 12:35:00,214.02,214.14,214.02,214.14,200.0,208.6114,208.7284,208.6114,208.7284,200.0
2022-09-26 12:40:00,214.08,214.29,214.07,214.29,800.0,208.6699,208.8746,208.6602,208.8746,800.0
2022-09-26 12:45:00,214.27,214.7,214.22,214.7,1151.0,208.8551,209.2742,208.8064,209.2742,1151.0
2022-09-26 12:50:00,214.67,214.86,214.66,214.84,1307.0,209.245,209.4302,209.2353,209.4107,1307.0
2022-09-26 12:55:00,214.86,215.2,214.86,215.2,500.0,209.4302,209.7616,209.4302,209.7616,500.0
2022-09-26 13:00:00,215.05,215.09,214.43,214.43,1024.0,209.6154,209.6544,209.0111,209.0111,1024.0
2022-09-26 13:05:00,214.46,214.46,214.03,214.11,777.0,209.0403,209.0403,208.6212,208.6992,777.0
2022-09-26 13:10:00,213.66,213.85,213.66,213.68,900.0,208.2605,208.4457,208.2605,208.28,900.0
2022-09-26 13:15:00,213.72,213.76,213.51,213.75,910.0,208.319,208.358,208.1143,208.3483,910.0
2022-09-26 13:20:00,213.8,213.8,213.44,213.44,1021.0,208.397,208.397,208.0461,208.0461,1021.0
2022-09-26 13:25:00,213.38,213.61,213.38,213.61,717.0,207.9876,208.2118,207.9876,208.2118,717.0
2022-09-26 13:30:00,213.72,213.93,213.67,213.72,1407.0,208.319,208.5237,208.2703,208.319,1407.0
2022-09-26 13:35:00,214.03,214.03,213.87,213.92,723.0,208.6212,208.6212,208.4652,208.514,723.0
2022-09-26 13:40:00,213.78,213.79,213.54,213.69,1100.0,208.3775,208.3872,208.1436,208.2898,1100.0
2022-09-26 13:45:00,214.04,214.2,213.82,214.2,599.0,208.6309,208.7869,208.4165,208.7869,599.0
2022-09-26 13:50:00,214.01,214.27,213.92,214.16,1200.0,208.6017,208.8551,208.514,208.7479,1200.0
2022-09-26 13:55:00,213.92,214.04,213.72,213.72,571.0,208.514,208.6309,208.319,208.319,571.0
2022-09-26 14:00:00,213.78,214.48,213.78,214.48,662.0,208.3775,209.0598,208.3775,209.0598,662.0
2022-09-26 14:05:00,214.45,214.54,214.31,214.5,800.0,209.0306,209.1183,208.8941,209.0793,800.0
2022-09-26 14:10:00,214.36,214.46,214.08,214.46,2890.0,208.9428,209.0403,208.6699,209.0403,2890.0
2022-09-26 14:15:00,214.46,214.48,214.37,214.48,600.0,209.0403,209.0598,208.9526,209.0598,600.0
2022-09-26 14:20:00,214.34,214.45,214.12,214.13,800.0,208.9233,209.0306,208.7089,208.7187,800.0
2022-09-26 14:25:00,214.07,214.15,213.94,213.94,600.0,208.6602,208.7381,208.5335,208.5335,600.0
2022-09-26 14:30:00,214.0,214.14,213.99,214.08,400.0,208.5919,208.7284,208.5822,208.6699,400.0
2022-09-26 14:35:00,214.03,214.03,213.7,213.92,1100.0,208.6212,208.6212,208.2995,208.514,1100.0
2022-09-26 14:40:00,213.91,214.0,213.74,214.0,700.0,208.5042,208.5919,208.3385,208.5919,700.0
2022-09-26 14:45:00,213.99,214.6,213.99,214.6,800.0,208.5822,209.1768,208.5822,209.1768,800.0
2022-09-26 14:50:00,214.65,214.91,214.41,214.72,1295.0,209.2255,209.4789,208.9916,209.2937,1295.0
2022-09-26 14:55:00,214.71,214.84,214.56,214.56,1700.0,209.284,209.4107,209.1378,209.1378,1700.0
2022-09-26 15:00:00,214.56,214.98,214.56,214.74,1200.0,209.1378,209.5472,209.1378,209.3132,1200.0
2022-09-26 15:05:00,214.93,215.07,214.57,215.07,774.0,209.4984,209.6349,209.1475,209.6349,774.0
2022-09-26 15:10:00,214.63,214.71,214.63,214.7,400.0,209.206,209.284,209.206,209.2742,400.0
2022-09-26 15:15:00,214.75,215.19,214.55,215.08,1986.0,209.323,209.7519,209.128,209.6446,1986.0
2022-09-26 15:20:00,215.1,215.1,214.72,214.75,1300.0,209.6641,209.6641,209.2937,209.323,1300.0
2022-09-26 15:25:00,214.7,214.99,214.7,214.92,300.0,209.2742,209.5569,209.2742,209.4887,300.0
2022-09-26 15:30:00,214.88,214.96,214.53,214.91,1427.0,209.4497,209.5277,209.1085,209.4789,1427.0
2022-09-26 15:35:00,214.91,215.52,214.9,215.28,2815.0,209.4789,210.0735,209.4692,209.8396,2815.0
2022-09-26 15:40:00,215.78,215.84,215.42,215.69,2906.0,210.327,210.3854,209.9761,210.2392,2906.0
2022-09-26 15:45:00,215.65,216.03,215.57,215.94,3906.0,210.2002,210.5706,210.1223,210.4829,3906.0
2022-09-26 15:50:00,216.08,216.87,215.73,216.58,8018.0,210.6194,211.3894,210.2782,211.1067,8018.0
2022-09-26 15:55:00,216.43,216.43,214.84,215.1,23071.0,210.9605,210.9605,209.4107,209.6641,23071.0
2022-09-27 09:30:00,217.15,217.15,215.45,215.45,5272.0,211.6623,211.6623,210.0053,210.0053,5272.0
2022-09-27 09:35:00,216.91,216.95,215.88,216.23,1200.0,211.4284,211.4674,210.4244,210.7656,1200.0
2022-09-27 09:40:00,215.58,217.58,215.58,216.52,13330.0,210.132,212.0815,210.132,211.0483,13330.0
2022-09-27 09:45:00,216.63,216.63,215.92,216.5,1977.0,211.1555,211.1555,210.4634,211.0288,1977.0
2022-09-27 09:50:00,215.97,216.15,215.46,216.15,5087.0,210.5122,210.6876,210.015,210.6876,5087.0
2022-09-27 09:55:00,216.58,216.58,215.44,215.59,1895.0,211.1067,211.1067,209.9955,210.1418,1895.0
2022-09-27 10:00:00,215.44,215.53,214.35,214.57,2338.0,209.9955,210.0833,208.9331,209.1475,2338.0
2022-09-27 10:05:00,214.73,214.98,214.55,214.56,2276.0,209.3035,209.5472,209.128,209.1378,2276.0
2022-09-27 10:10:00,215.04,215.17,214.91,214.91,740.0,209.6057,209.7324,209.4789,209.4789,740.0
2022-09-27 10:15:00,214.74,215.43,214.67,215.29,4592.0,209.3132,209.9858,209.245,209.8493,4592.0
2022-09-27 10:20:00,215.4,215.71,215.09,215.71,3092.0,209.9566,210.2587,209.6544,210.2587,3092.0
2022-09-27 10:25:00,215.95,215.95,215.4,215.41,2218.0,210.4927,210.4927,209.9566,209.9663,2218.0
2022-09-27 10:30:00,215.78,216.35,215.59,215.86,1087.0,210.327,210.8826,210.1418,210.4049,1087.0
2022-09-27 10:35:00,216.03,216.16,215.84,215.89,1255.0,210.5706,210.6974,210.3854,210.4342,1255.0
2022-09-27 10:40:00,215.92,216.91,215.7,216.8,4052.0,210.4634,211.4284,210.249,211.3212,4052.0
2022-09-27 10:45:00,216.87,216.87,216.85,216.85,200.0,211.3894,211.3894,211.3699,211.3699,200.0
2022-09-27 10:50:00,216.82,216.82,216.22,216.34,880.0,211.3407,211.3407,210.7558,210.8728,880.0
2022-09-27 10:55:00,216.57,216.58,216.28,216.28,1138.0,211.097,211.1067,210.8143,210.8143,1138.0
2022-09-27 11:00:00,216.35,216.35,215.87,215.95,847.0,210.8826,210.8826,210.4147,210.4927,847.0
2022-09-27 11:05:00,216.07,216.64,216.05,216.56,1392.0,210.6096,211.1652,210.5901,211.0872,1392.0
2022-09-27 11:10:00,216.74,216.74,215.91,216.1,1000.0,211.2627,211.2627,210.4537,210.6389,1000.0
2022-09-27 11:15:00,216.19,216.19,215.63,215.66,1219.0,210.7266,210.7266,210.1807,210.21,1219.0
2022-09-27 11:20:00,215.66,215.66,215.24,215.31,738.0,210.21,210.21,209.8006,209.8688,738.0
2022-09-27 11:25:00,215.24,215.25,214.72,215.02,2368.0,209.8006,209.8104,209.2937,209.5862,2368.0
2022-09-27 11:30:00,214.87,215.28,214.87,215.28,463.0,209.44,209.8396,209.44,209.8396,463.0
2022-09-27 11:35:00,215.15,215.15,215.14,215.15,100.0,209.7129,209.7129,209.7031,209.7129,100.0
2022-09-27 11:40:00,215.08,215.38,215.07,215.22,632.0,209.6446,209.9371,209.6349,209.7811,632.0
2022-09-27 11:45:00,215.06,215.06,214.64,214.71,1000.0,209.6252,209.6252,209.2158,209.284,1000.0
2022-09-27 11:50:00,214.63,214.91,214.18,214.25,1200.0,209.206,209.4789,208.7674,208.8356,1200.0
2022-09-27 11:55:00,214.24,214.56,214.24,214.37,1664.0,208.8259,209.1378,208.8259,208.9526,1664.0
2022-09-27 12:00:00,214.32,214.32,214.18,214.18,400.0,208.9039,208.9039,208.7674,208.7674,400.0
2022-09-27 12:05:00,214.21,214.21,213.82,213.95,902.0,208.7966,208.7966,208.4165,208.5432,902.0
2022-09-27 12:10:00,213.64,213.72,213.53,213.53,301.0,208.241,208.319,208.1338,208.1338,301.0
2022-09-27 12:15:00,213.37,213.37,212.8,212.84,500.0,207.9779,207.9779,207.4223,207.4613,500.0
2022-09-27 12:20:00,212.83,212.98,212.82,212.84,300.0,207.4515,207.5977,207.4418,207.4613,300.0
2022-09-27 12:25:00,212.77,213.25,212.77,213.2,1401.0,207.393,207.8609,207.393,207.8122,1401.0
2022-09-27 12:30:00,213.17,213.52,213.15,213.19,863.0,207.7829,208.1241,207.7634,207.8024,863.0
2022-09-27 12:35:00,213.72,213.84,213.04,213.44,1401.0,208.319,208.436,207.6562,208.0461,1401.0
2022-09-27 12:40:00,213.46,213.54,213.46,213.54,218.0,208.0656,208.1436,208.0656,208.1436,218.0
2022-09-27 12:45:00,213.56,213.56,213.41,213.45,400.0,208.1631,208.1631,208.0168,208.0558,400.0
2022-09-27 12:50:00,213.44,213.45,213.08,213.45,638.0,208.0461,208.0558,207.6952,208.0558,638.0
2022-09-27 12:55:00,213.79,213.79,213.47,213.51,500.0,208.3872,208.3872,208.0753,208.1143,500.0
2022-09-27 13:00:00,213.46,213.46,212.87,212.87,1491.0,208.0656,208.0656,207.4905,207.4905,1491.0
2022-09-27 13:05:00,212.87,213.27,212.87,213.16,600.0,207.4905,207.8804,207.4905,207.7732,600.0
2022-09-27 13:10:00,213.24,213.27,212.84,212.95,2545.0,207.8511,207.8804,207.4613,207.5685,2545.0
2022-09-27 13:15:00,213.01,213.37,212.98,213.37,808.0,207.627,207.9779,207.5977,207.9779,808.0
2022-09-27 13:20:00,213.11,213.11,212.85,212.85,400.0,207.7244,207.7244,207.471,207.471,400.0
2022-09-27 13:25:00,212.88,212.88,212.53,212.53,200.0,207.5002,207.5002,207.1591,207.1591,200.0
2022-09-27 13:30:00,212.5,213.27,212.47,213.2,1600.0,207.1298,207.8804,207.1006,207.8122,1600.0
2022-09-27 13:35:00,213.06,213.06,212.69,212.82,1202.0,207.6757,207.6757,207.315,207.4418,1202.0
2022-09-27 13:40:00,212.58,212.59,212.31,212.45,1100.0,207.2078,207.2176,206.9446,207.0811,1100.0
2022-09-27 13:45:00,212.67,212.67,212.29,212.3,900.0,207.2956,207.2956,206.9252,206.9349,900.0
2022-09-27 13:50:00,212.26,212.26,212.08,212.08,500.0,206.8959,206.8959,206.7205,206.7205,500.0
2022-09-27 13:55:00,212.2,212.24,211.95,212.17,1402.0,206.8374,206.8764,206.5937,206.8082,1402.0
2022-09-27 14:00:00,212.22,212.88,212.22,212.88,617.0,206.8569,207.5002,206.8569,207.5002,617.0
2022-09-27 14:05:00,212.71,212.71,212.4,212.4,700.0,207.3345,207.3345,207.0324,207.0324,700.0
2022-09-27 14:10:00,212.39,212.39,212.07,212.07,500.0,207.0226,207.0226,206.7107,206.7107,500.0
2022-09-27 14:15:00,212.04,212.27,211.94,212.27,1500.0,206.6815,206.9057,206.584,206.9057,1500.0
2022-09-27 14:20:00,212.18,212.32,212.18,212.31,626.0,206.8179,206.9544,206.8179,206.9446,626.0
2022-09-27 14:25:00,212.33,212.49,212.11,212.43,1100.0,206.9641,207.1201,206.7497,207.0616,1100.0
2022-09-27 14:30:00,212.39,212.7,212.34,212.57,1792.0,207.0226,207.3248,206.9739,207.1981,1792.0
2022-09-27 14:35:00,212.65,213.27,212.59,213.27,1300.0,207.2761,207.8804,207.2176,207.8804,1300.0
2022-09-27 14:40:00,213.28,213.37,212.96,212.96,900.0,207.8901,207.9779,207.5782,207.5782,900.0
2022-09-27 14:45:00,212.86,213.68,212.86,213.68,973.0,207.4807,208.28,207.4807,208.28,973.0
2022-09-27 14:50:00,213.42,213.57,213.22,213.57,1220.0,208.0266,208.1728,207.8317,208.1728,1220.0
2022-09-27 14:55:00,213.36,213.39,213.19,213.36,1533.0,207.9681,207.9974,207.8024,207.9681,1533.0
2022-09-27 15:00:00,213.13,213.13,212.7,213.05,1966.0,207.7439,207.7439,207.3248,207.6659,1966.0
2022-09-27 15:05:00,212.93,212.99,212.76,212.8,1428.0,207.549,207.6075,207.3833,207.4223,1428.0
2022-09-27 15:10:00,212.84,212.84,212.48,212.6,1813.0,207.4613,207.4613,207.1104,207.2273,1813.0
2022-09-27 15:15:00,212.5,212.55,212.09,212.36,1930.0,207.1298,207.1786,206.7302,206.9934,1930.0
2022-09-27 15:20:00,212.35,212.35,212.08,212.26,2184.0,206.9836,206.9836,206.7205,206.8959,2184.0
2022-09-27 15:25:00,212.19,212.2,211.72,211.74,2500.0,206.8277,206.8374,206.3696,206.3891,2500.0
2022-09-27 15:30:00,211.81,211.87,211.52,211.87,3757.0,206.4573,206.5158,206.1746,206.5158,3757.0
2022-09-27 15:35:00,211.66,211.87,211.52,211.67,2965.0,206.3111,206.5158,206.1746,206.3208,2965.0
2022-09-27 15:40:00,211.66,212.55,211.65,212.55,2412.0,206.3111,207.1786,206.3013,207.1786,2412.0
2022-09-27 15:45:00,212.48,212.48,212.02,212.13,2718.0,207.1104,207.1104,206.662,206.7692,2718.0
2022-09-27 15:50:00,212.25,212.73,212.15,212.56,6266.0,206.8862,207.354,206.7887,207.1883,6266.0
2022-09-27 15:55:00,212.56,212.8,212.14,212.25,19331.0,207.1883,207.4223,206.7789,206.8862,19331.0
2022-09-28 09:30:00,214.09,214.66,214.09,214.66,4549.0,208.6797,209.2353,208.6797,209.2353,4549.0
2022-09-28 09:35:00,213.19,213.88,212.63,213.88,1341.0,207.8024,208.475,207.2566,208.475,1341.0
2022-09-28 09:40:00,213.88,214.21,213.34,214.19,1600.0,208.475,208.7966,207.9486,208.7771,1600.0
2022-09-28 09:45:00,214.42,214.99,214.38,214.64,1508.0,209.0013,209.5569,208.9623,209.2158,1508.0
2022-09-28 09:50:00,214.75,215.11,214.59,214.89,8194.0,209.323,209.6739,209.167,209.4594,8194.0
2022-09-28 09:55:00,214.61,214.71,213.94,214.14,2198.0,209.1865,209.284,208.5335,208.7284,2198.0
2022-09-28 10:00:00,214.14,215.2,214.13,214.67,1902.0,208.7284,209.7616,208.7187,209.245,1902.0
2022-09-28 10:05:00,214.79,215.19,214.57,215.03,1908.0,209.362,209.7519,209.1475,209.5959,1908.0
2022-09-28 10:10:00,215.25,215.62,215.24,215.42,1100.0,209.8104,210.171,209.8006,209.9761,1100.0
2022-09-28 10:15:00,215.58,216.12,215.16,215.78,3471.0,210.132,210.6584,209.7226,210.327,3471.0
2022-09-28 10:20:00,216.02,216.41,216.0,216.41,1324.0,210.5609,210.941,210.5414,210.941,1324.0
2022-09-28 10:25:00,216.52,217.06,216.26,217.06,1356.0,211.0483,211.5746,210.7948,211.5746,1356.0
2022-09-28 10:30:00,217.0,217.34,216.81,217.34,1209.0,211.5161,211.8475,211.3309,211.8475,1209.0
2022-09-28 10:35:00,217.52,217.76,217.0,217.02,2512.0,212.023,212.2569,211.5161,211.5356,2512.0
2022-09-28 10:40:00,216.96,217.29,216.96,217.03,2220.0,211.4771,211.7988,211.4771,211.5454,2220.0
2022-09-28 10:45:00,216.8,216.89,216.63,216.87,733.0,211.3212,211.4089,211.1555,211.3894,733.0
2022-09-28 10:50:00,216.8,217.03,216.42,216.56,1590.0,211.3212,211.5454,210.9508,211.0872,1590.0
2022-09-28 10:55:00,216.6,216.85,216.45,216.79,2663.0,211.1262,211.3699,210.98,211.3114,2663.0
2022-09-28 11:00:00,216.73,217.07,216.68,216.89,3219.0,211.2529,211.5844,211.2042,211.4089,3219.0
2022-09-28 11:05:00,216.75,216.8,216.47,216.67,964.0,211.2724,211.3212,210.9995,211.1945,964.0
2022-09-28 11:10:00,216.63,217.16,216.57,216.75,1909.0,211.1555,211.6721,211.097,211.2724,1909.0
2022-09-28 11:15:00,216.64,217.26,216.63,217.02,1844.0,211.1652,211.7696,211.1555,211.5356,1844.0
2022-09-28 11:20:00,216.83,217.21,216.83,216.92,8707.0,211.3504,211.7208,211.3504,211.4381,8707.0
2022-09-28 11:25:00,217.2,217.71,217.15,217.43,3805.0,211.7111,212.2082,211.6623,211.9353,3805.0
2022-09-28 11:30:00,217.29,217.53,217.05,217.44,1916.0,211.7988,212.0327,211.5649,211.945,1916.0
2022-09-28 11:35:00,217.59,217.86,217.59,217.64,1001.0,212.0912,212.3544,212.0912,212.14,1001.0
2022-09-28 11:40:00,217.38,217.64,217.38,217.52,400.0,211.8865,212.14,211.8865,212.023,400.0
2022-09-28 11:45:00,217.72,218.2,217.71,218.2,2100.0,212.2179,212.6858,212.2082,212.6858,2100.0
2022-09-28 11:50:00,218.09,218.6,218.01,218.6,1930.0,212.5786,213.0757,212.5006,213.0757,1930.0
2022-09-28 11:55:00,218.75,218.75,218.28,218.55,1716.0,213.2219,213.2219,212.7638,213.027,1716.0
2022-09-28 12:00:00,218.51,218.68,218.27,218.28,2864.0,212.988,213.1537,212.754,212.7638,2864.0
2022-09-28 12:05:00,218.04,218.06,217.76,217.77,1107.0,212.5298,212.5493,212.2569,212.2667,1107.0
2022-09-28 12:10:00,217.97,218.49,217.97,218.35,2436.0,212.4616,212.9685,212.4616,212.832,2436.0
2022-09-28 12:15:00,218.2,218.35,218.11,218.25,1112.0,212.6858,212.832,212.5981,212.7345,1112.0
2022-09-28 12:20:00,218.14,218.14,217.63,217.64,1100.0,212.6273,212.6273,212.1302,212.14,1100.0
2022-09-28 12:25:00,217.6,217.84,217.6,217.79,800.0,212.101,212.3349,212.101,212.2862,800.0
2022-09-28 12:30:00,217.86,218.18,217.86,218.18,1112.0,212.3544,212.6663,212.3544,212.6663,1112.0
2022-09-28 12:35:00,218.32,218.34,218.2,218.3,423.0,212.8028,212.8223,212.6858,212.7833,423.0
2022-09-28 12:40:00,218.13,218.49,218.13,218.31,3373.0,212.6176,212.9685,212.6176,212.793,3373.0
2022-09-28 12:45:00,218.49,218.49,218.23,218.23,1636.0,212.9685,212.9685,212.715,212.715,1636.0
2022-09-28 12:50:00,218.29,218.32,218.05,218.05,701.0,212.7735,212.8028,212.5396,212.5396,701.0
2022-09-28 12:55:00,218.12,218.18,218.02,218.17,700.0,212.6078,212.6663,212.5103,212.6566,700.0
2022-09-28 13:00:00,218.17,218.17,217.86,218.17,771.0,212.6566,212.6566,212.3544,212.6566,771.0
2022-09-28 13:05:00,218.31,218.61,218.21,218.61,3692.0,212.793,213.0854,212.6955,213.0854,3692.0
2022-09-28 13:10:00,218.54,218.61,218.47,218.52,862.0,213.0172,213.0854,212.949,212.9977,862.0
2022-09-28 13:15:00,218.54,218.69,218.54,218.69,510.0,213.0172,213.1634,213.0172,213.1634,510.0
2022-09-28 13:20:00,218.53,218.66,218.53,218.66,374.0,213.0075,213.1342,213.0075,213.1342,374.0
2022-09-28 13:25:00,218.38,218.38,218.38,218.38,100.0,212.8613,212.8613,212.8613,212.8613,100.0
2022-09-28 13:30:00,218.07,218.23,217.91,218.06,3820.0,212.5591,212.715,212.4031,212.5493,3820.0
2022-09-28 13:35:00,218.03,218.15,217.93,218.0,2612.0,212.5201,212.6371,212.4226,212.4909,2612.0
2022-09-28 13:40:00,217.98,218.1,217.98,218.1,200.0,212.4714,212.5883,212.4714,212.5883,200.0
2022-09-28 13:45:00,217.8,217.81,217.61,217.81,700.0,212.2959,212.3057,212.1107,212.3057,700.0
2022-09-28 13:50:00,217.59,217.8,217.42,217.72,4710.0,212.0912,212.2959,211.9255,212.2179,4710.0
2022-09-28 13:55:00,217.62,217.96,217.62,217.88,1324.0,212.1205,212.4519,212.1205,212.3739,1324.0
2022-09-28 14:00:00,217.98,218.1,217.98,218.02,800.0,212.4714,212.5883,212.4714,212.5103,800.0
2022-09-28 14:05:00,218.13,218.13,217.97,217.98,1300.0,212.6176,212.6176,212.4616,212.4714,1300.0
2022-09-28 14:10:00,217.9,217.9,217.57,217.63,800.0,212.3934,212.3934,212.0717,212.1302,800.0
2022-09-28 14:15:00,217.59,217.64,217.42,217.56,1367.0,212.0912,212.14,211.9255,212.062,1367.0
2022-09-28 14:20:00,217.64,217.71,217.52,217.56,1201.0,212.14,212.2082,212.023,212.062,1201.0
2022-09-28 14:25:00,217.54,217.88,217.36,217.74,1813.0,212.0425,212.3739,211.867,212.2374,1813.0
2022-09-28 14:30:00,217.85,218.24,217.79,218.24,3079.0,212.3446,212.7248,212.2862,212.7248,3079.0
2022-09-28 14:35:00,218.29,218.4,218.29,218.4,300.0,212.7735,212.8807,212.7735,212.8807,300.0
2022-09-28 14:40:00,218.31,218.31,217.86,218.04,2352.0,212.793,212.793,212.3544,212.5298,2352.0
2022-09-28 14:45:00,218.06,218.2,217.81,218.2,1015.0,212.5493,212.6858,212.3057,212.6858,1015.0
2022-09-28 14:50:00,218.17,218.22,218.11,218.22,895.0,212.6566,212.7053,212.5981,212.7053,895.0
2022-09-28 14:55:00,218.21,218.29,218.12,218.12,2210.0,212.6955,212.7735,212.6078,212.6078,2210.0
2022-09-28 15:00:00,218.14,218.57,218.14,218.57,1903.0,212.6273,213.0464,212.6273,213.0464,1903.0
2022-09-28 15:05:00,218.74,219.07,218.71,219.07,1769.0,213.2122,213.5338,213.1829,213.5338,1769.0
2022-09-28 15:10:00,218.9,219.0,218.79,218.79,1300.0,213.3681,213.4656,213.2609,213.2609,1300.0
2022-09-28 15:15:00,218.7,218.75,218.15,218.27,2584.0,213.1732,213.2219,212.6371,212.754,2584.0
2022-09-28 15:20:00,218.23,218.53,218.18,218.2,3220.0,212.715,213.0075,212.6663,212.6858,3220.0
2022-09-28 15:25:00,218.22,218.42,218.19,218.27,3037.0,212.7053,212.9002,212.6761,212.754,3037.0
2022-09-28 15:30:00,218.38,218.65,218.35,218.53,20281.0,212.8613,213.1244,212.832,213.0075,20281.0
2022-09-28 15:35:00,218.58,218.89,218.43,218.73,5023.0,213.0562,213.3584,212.91,213.2024,5023.0
2022-09-28 15:40:00,218.8,219.2,218.78,219.11,5494.0,213.2706,213.6605,213.2511,213.5728,5494.0
2022-09-28 15:45:00,219.15,219.21,219.01,219.12,3157.0,213.6118,213.6703,213.4753,213.5826,3157.0
2022-09-28 15:50:00,219.0,219.25,218.65,219.09,8627.0,213.4656,213.7093,213.1244,213.5533,8627.0
2022-09-28 15:55:00,219.01,219.37,218.57,218.57,25406.0,213.4753,213.8262,213.0464,213.0464,25406.0
2022-09-29 09:30:00,217.25,217.25,216.86,217.0,3190.0,211.7598,211.7598,211.3797,211.5161,3190.0
2022-09-29 09:35:00,217.06,217.06,216.05,216.64,687.0,211.5746,211.5746,210.5901,211.1652,687.0
2022-09-29 09:40:00,216.31,216.55,216.07,216.07,507.0,210.8436,211.0775,210.6096,210.6096,507.0
2022-09-29 09:45:00,215.88,216.42,215.82,216.27,1725.0,210.4244,210.9508,210.3659,210.8046,1725.0
2022-09-29 09:50:00,216.45,217.03,216.26,216.62,1500.0,210.98,211.5454,210.7948,211.1457,1500.0
2022-09-29 09:55:00,216.34,216.63,216.23,216.63,600.0,210.8728,211.1555,210.7656,211.1555,600.0
2022-09-29 10:00:00,216.75,216.75,216.31,216.45,1305.0,211.2724,211.2724,210.8436,210.98,1305.0
2022-09-29 10:05:00,216.64,217.26,216.64,217.03,2066.0,211.1652,211.7696,211.1652,211.5454,2066.0
2022-09-29 10:10:00,217.16,217.5,216.66,216.66,1600.0,211.6721,212.0035,211.1847,211.1847,1600.0
2022-09-29 10:15:00,216.48,216.92,216.48,216.83,1000.0,211.0093,211.4381,211.0093,211.3504,1000.0
2022-09-29 10:20:00,216.68,217.16,216.59,216.88,2718.0,211.2042,211.6721,211.1165,211.3992,2718.0
2022-09-29 10:25:00,216.98,217.4,216.97,217.4,1390.0,211.4966,211.906,211.4869,211.906,1390.0
2022-09-29 10:30:00,217.21,217.21,216.96,217.13,940.0,211.7208,211.7208,211.4771,211.6428,940.0
2022-09-29 10:35:00,216.88,217.22,216.88,217.22,501.0,211.3992,211.7306,211.3992,211.7306,501.0
2022-09-29 10:40:00,217.08,217.26,217.04,217.15,700.0,211.5941,211.7696,211.5551,211.6623,700.0
2022-09-29 10:45:00,217.11,217.2,216.74,216.8,1706.0,211.6233,211.7111,211.2627,211.3212,1706.0
2022-09-29 10:50:00,216.83,217.13,216.74,216.87,2100.0,211.3504,211.6428,211.2627,211.3894,2100.0
2022-09-29 10:55:00,216.9,217.1,216.7,216.7,1678.0,211.4187,211.6136,211.2237,211.2237,1678.0
2022-09-29 11:00:00,216.64,217.25,216.64,217.24,1093.0,211.1652,211.7598,211.1652,211.7501,1093.0
2022-09-29 11:05:00,217.16,217.99,217.08,217.99,2301.0,211.6721,212.4811,211.5941,212.4811,2301.0
2022-09-29 11:10:00,217.9,218.01,217.66,217.7,3247.0,212.3934,212.5006,212.1594,212.1984,3247.0
2022-09-29 11:15:00,217.88,217.88,217.2,217.55,2385.0,212.3739,212.3739,211.7111,212.0522,2385.0
2022-09-29 11:20:00,217.36,217.62,217.29,217.5,1400.0,211.867,212.1205,211.7988,212.0035,1400.0
2022-09-29 11:25:00,217.39,217.62,217.38,217.46,800.0,211.8963,212.1205,211.8865,211.9645,800.0
2022-09-29 11:30:00,218.25,218.25,218.17,218.17,200.0,212.7345,212.7345,212.6566,212.6566,200.0
2022-09-29 11:35:00,218.03,218.19,217.94,217.94,600.0,212.5201,212.6761,212.4324,212.4324,600.0
2022-09-29 11:40:00,218.01,218.17,218.0,218.17,405.0,212.5006,212.6566,212.4909,212.6566,405.0
2022-09-29 11:45:00,218.56,218.66,218.56,218.61,824.0,213.0367,213.1342,213.0367,213.0854,824.0
2022-09-29 11:50:00,218.64,219.33,218.64,219.33,1007.0,213.1147,213.7872,213.1147,213.7872,1007.0
2022-09-29 11:55:00,219.31,219.92,219.06,219.43,4034.0,213.7677,214.3623,213.5241,213.8847,4034.0
2022-09-29 12:00:00,219.04,219.49,219.04,219.44,1410.0,213.5046,213.9432,213.5046,213.8945,1410.0
2022-09-29 12:05:00,219.37,219.66,219.36,219.41,2621.0,213.8262,214.1089,213.8165,213.8652,2621.0
2022-09-29 12:10:00,219.01,219.01,218.8,219.01,400.0,213.4753,213.4753,213.2706,213.4753,400.0
2022-09-29 12:15:00,218.97,219.02,218.74,218.74,500.0,213.4363,213.4851,213.2122,213.2122,500.0
2022-09-29 12:20:00,218.97,219.09,218.76,219.09,1547.0,213.4363,213.5533,213.2316,213.5533,1547.0
2022-09-29 12:25:00,219.04,219.22,219.04,219.1,500.0,213.5046,213.68,213.5046,213.5631,500.0
2022-09-29 12:30:00,219.29,219.43,219.28,219.43,1236.0,213.7483,213.8847,213.7385,213.8847,1236.0
2022-09-29 12:35:00,219.46,219.73,219.45,219.73,1763.0,213.914,214.1771,213.9042,214.1771,1763.0
2022-09-29 12:40:00,219.72,219.99,219.59,219.9,1424.0,214.1674,214.4306,214.0407,214.3428,1424.0
2022-09-29 12:45:00,219.92,220.01,219.88,220.01,1011.0,214.3623,214.4501,214.3233,214.4501,1011.0
2022-09-29 12:50:00,220.06,220.3,220.05,220.14,2165.0,214.4988,214.7327,214.489,214.5768,2165.0
2022-09-29 12:55:00,219.99,219.99,219.81,219.92,1482.0,214.4306,214.4306,214.2551,214.3623,1482.0
2022-09-29 13:00:00,219.95,219.95,219.42,219.61,1117.0,214.3916,214.3916,213.875,214.0602,1117.0
2022-09-29 13:05:00,219.78,219.78,219.45,219.6,2234.0,214.2259,214.2259,213.9042,214.0504,2234.0
2022-09-29 13:10:00,219.7,220.0,219.63,220.0,1000.0,214.1479,214.4403,214.0797,214.4403,1000.0
2022-09-29 13:15:00,219.97,220.07,219.97,220.07,400.0,214.4111,214.5085,214.4111,214.5085,400.0
2022-09-29 13:20:00,219.92,219.92,219.64,219.69,872.0,214.3623,214.3623,214.0894,214.1381,872.0
2022-09-29 13:25:00,219.61,219.77,219.46,219.5,1610.0,214.0602,214.2161,213.914,213.9529,1610.0
2022-09-29 13:30:00,219.42,219.69,219.1,219.69,1532.0,213.875,214.1381,213.5631,214.1381,1532.0
2022-09-29 13:35:00,219.63,219.8,219.63,219.67,1476.0,214.0797,214.2454,214.0797,214.1187,1476.0
2022-09-29 13:40:00,219.71,219.77,219.58,219.62,1300.0,214.1576,214.2161,214.0309,214.0699,1300.0
2022-09-29 13:45:00,219.73,219.88,219.73,219.88,1538.0,214.1771,214.3233,214.1771,214.3233,1538.0
2022-09-29 13:50:00,219.66,219.79,218.94,218.94,1090.0,214.1089,214.2356,213.4071,213.4071,1090.0
2022-09-29 13:55:00,219.1,219.42,219.01,219.23,2843.0,213.5631,213.875,213.4753,213.6898,2843.0
2022-09-29 14:00:00,219.14,219.23,218.86,218.9,1020.0,213.602,213.6898,213.3291,213.3681,1020.0
2022-09-29 14:05:00,218.86,219.32,218.85,219.25,1496.0,213.3291,213.7775,213.3194,213.7093,1496.0
2022-09-29 14:10:00,219.17,219.23,219.06,219.19,1813.0,213.6313,213.6898,213.5241,213.6508,1813.0
2022-09-29 14:15:00,219.09,219.09,218.55,218.55,858.0,213.5533,213.5533,213.027,213.027,858.0
2022-09-29 14:20:00,218.54,218.54,218.42,218.43,890.0,213.0172,213.0172,212.9002,212.91,890.0
2022-09-29 14:25:00,218.37,218.71,218.36,218.71,900.0,212.8515,213.1829,212.8418,213.1829,900.0
2022-09-29 14:30:00,218.63,218.64,218.34,218.38,1120.0,213.1049,213.1147,212.8223,212.8613,1120.0
2022-09-29 14:35:00,218.5,219.04,218.5,218.88,1400.0,212.9782,213.5046,212.9782,213.3486,1400.0
2022-09-29 14:40:00,218.87,219.01,218.81,219.01,1125.0,213.3389,213.4753,213.2804,213.4753,1125.0
2022-09-29 14:45:00,218.87,218.97,218.72,218.72,859.0,213.3389,213.4363,213.1927,213.1927,859.0
2022-09-29 14:50:00,218.72,218.72,218.44,218.44,600.0,213.1927,213.1927,212.9197,212.9197,600.0
2022-09-29 14:55:00,218.5,218.5,218.24,218.24,700.0,212.9782,212.9782,212.7248,212.7248,700.0
2022-09-29 15:00:00,218.18,218.71,218.18,218.71,3087.0,212.6663,213.1829,212.6663,213.1829,3087.0
2022-09-29 15:05:00,218.79,219.19,218.65,218.66,4391.0,213.2609,213.6508,213.1244,213.1342,4391.0
2022-09-29 15:10:00,218.72,219.3,218.63,219.3,3410.0,213.1927,213.758,213.1049,213.758,3410.0
2022-09-29 15:15:00,219.17,219.57,219.15,219.23,5151.0,213.6313,214.0212,213.6118,213.6898,5151.0
2022-09-29 15:20:00,219.16,219.23,219.05,219.13,2200.0,213.6215,213.6898,213.5143,213.5923,2200.0
2022-09-29 15:25:00,218.89,218.9,218.44,218.45,3020.0,213.3584,213.3681,212.9197,212.9295,3020.0
2022-09-29 15:30:00,218.49,218.91,218.4,218.87,5587.0,212.9685,213.3779,212.8807,213.3389,5587.0
2022-09-29 15:35:00,218.64,219.18,218.49,218.93,1931.0,213.1147,213.641,212.9685,213.3974,1931.0
2022-09-29 15:40:00,219.02,219.02,218.53,218.88,1900.0,213.4851,213.4851,213.0075,213.3486,1900.0
2022-09-29 15:45:00,218.64,218.81,218.47,218.74,3706.0,213.1147,213.2804,212.949,213.2122,3706.0
2022-09-29 15:50:00,218.73,218.93,218.19,218.28,8387.0,213.2024,213.3974,212.6761,212.7638,8387.0
2022-09-29 15:55:00,218.34,218.83,218.12,218.77,21156.0,212.8223,213.2999,212.6078,213.2414,21156.0
2022-09-30 09:30:00,219.26,220.47,218.28,218.28,4783.0,213.719,214.8984,212.7638,212.7638,4783.0
2022-09-30 09:35:00,218.53,218.6,217.71,218.26,3601.0,213.0075,213.0757,212.2082,212.7443,3601.0
2022-09-30 09:40:00,218.75,219.36,218.52,219.14,1379.0,213.2219,213.8165,212.9977,213.602,1379.0
2022-09-30 09:45:00,219.08,219.47,218.98,219.36,3140.0,213.5436,213.9237,213.4461,213.8165,3140.0
2022-09-30 09:50:00,219.49,220.31,219.49,220.31,400.0,213.9432,214.7425,213.9432,214.7425,400.0
2022-09-30 09:55:00,220.61,221.02,220.28,220.37,2804.0,215.0349,215.4345,214.7132,214.801,2804.0
2022-09-30 10:00:00,220.74,220.74,220.09,220.29,1141.0,215.1616,215.1616,214.528,214.723,1141.0
2022-09-30 10:05:00,220.12,220.45,219.82,220.08,1500.0,214.5573,214.8789,214.2649,214.5183,1500.0
2022-09-30 10:10:00,219.99,220.28,219.9,219.9,1869.0,214.4306,214.7132,214.3428,214.3428,1869.0
2022-09-30 10:15:00,220.16,220.44,219.42,220.44,2525.0,214.5963,214.8692,213.875,214.8692,2525.0
2022-09-30 10:20:00,220.68,220.91,220.41,220.9,1296.0,215.1031,215.3273,214.84,215.3176,1296.0
2022-09-30 10:25:00,221.01,221.01,220.34,220.34,702.0,215.4248,215.4248,214.7717,214.7717,702.0
2022-09-30 10:30:00,221.22,221.83,221.05,221.83,1500.0,215.6295,216.2241,215.4638,216.2241,1500.0
2022-09-30 10:35:00,222.05,222.21,221.88,222.21,1700.0,216.4385,216.5945,216.2728,216.5945,1700.0
2022-09-30 10:40:00,221.99,222.14,221.84,221.87,642.0,216.38,216.5262,216.2338,216.2631,642.0
2022-09-30 10:45:00,222.13,222.39,221.83,222.36,1200.0,216.5165,216.7699,216.2241,216.7407,1200.0
2022-09-30 10:50:00,222.6,222.6,222.07,222.08,990.0,216.9746,216.9746,216.458,216.4677,990.0
2022-09-30 10:55:00,222.09,222.39,221.89,222.24,2770.0,216.4775,216.7699,216.2825,216.6237,2770.0
2022-09-30 11:00:00,222.06,222.41,221.89,222.25,2430.0,216.4483,216.7894,216.2825,216.6335,2430.0
2022-09-30 11:05:00,222.23,222.75,222.1,222.75,1314.0,216.614,217.1208,216.4872,217.1208,1314.0
2022-09-30 11:10:00,223.02,223.02,222.72,222.72,500.0,217.384,217.384,217.0916,217.0916,500.0
2022-09-30 11:15:00,222.61,222.74,222.58,222.74,300.0,216.9844,217.1111,216.9551,217.1111,300.0
2022-09-30 11:20:00,222.86,223.09,222.66,223.09,1511.0,217.228,217.4522,217.0331,217.4522,1511.0
2022-09-30 11:25:00,222.9,223.13,222.81,222.87,2292.0,217.267,217.4912,217.1793,217.2378,2292.0
2022-09-30 11:30:00,223.0,223.0,222.84,222.84,300.0,217.3645,217.3645,217.2085,217.2085,300.0
2022-09-30 11:35:00,222.74,222.74,222.24,222.27,569.0,217.1111,217.1111,216.6237,216.6529,569.0
2022-09-30 11:40:00,222.37,222.37,221.89,221.91,801.0,216.7504,216.7504,216.2825,216.302,801.0
2022-09-30 11:45:00,221.87,222.2,221.83,222.2,4187.0,216.2631,216.5847,216.2241,216.5847,4187.0
2022-09-30 11:50:00,221.98,222.02,221.73,221.83,1800.0,216.3703,216.4093,216.1266,216.2241,1800.0
2022-09-30 11:55:00,221.94,221.94,221.76,221.76,400.0,216.3313,216.3313,216.1558,216.1558,400.0
2022-09-30 12:00:00,221.8,221.8,221.19,221.43,808.0,216.1948,216.1948,215.6002,215.8342,808.0
2022-09-30 12:05:00,221.36,221.53,221.32,221.33,684.0,215.7659,215.9316,215.727,215.7367,684.0
2022-09-30 12:10:00,221.27,221.4,221.09,221.2,1813.0,215.6782,215.8049,215.5028,215.61,1813.0
2022-09-30 12:15:00,221.3,221.63,221.3,221.49,1000.0,215.7075,216.0291,215.7075,215.8927,1000.0
2022-09-30 12:20:00,221.14,221.24,221.12,221.24,800.0,215.5515,215.649,215.532,215.649,800.0
2022-09-30 12:25:00,221.51,221.64,221.15,221.18,1439.0,215.9122,216.0389,215.5612,215.5905,1439.0
2022-09-30 12:30:00,221.35,221.66,221.35,221.66,800.0,215.7562,216.0584,215.7562,216.0584,800.0
2022-09-30 12:35:00,221.73,221.86,221.63,221.76,1750.0,216.1266,216.2533,216.0291,216.1558,1750.0
2022-09-30 12:40:00,221.76,221.92,221.62,221.85,1475.0,216.1558,216.3118,216.0194,216.2436,1475.0
2022-09-30 12:45:00,221.77,221.86,221.66,221.84,701.0,216.1656,216.2533,216.0584,216.2338,701.0
2022-09-30 12:50:00,221.4,221.4,221.34,221.34,234.0,215.8049,215.8049,215.7464,215.7464,234.0
2022-09-30 12:55:00,221.4,221.47,221.36,221.36,834.0,215.8049,215.8732,215.7659,215.7659,834.0
2022-09-30 13:00:00,221.43,221.55,221.33,221.55,916.0,215.8342,215.9511,215.7367,215.9511,916.0
2022-09-30 13:05:00,221.44,221.71,221.44,221.62,1002.0,215.8439,216.1071,215.8439,216.0194,1002.0
2022-09-30 13:10:00,221.73,221.74,221.29,221.4,940.0,216.1266,216.1363,215.6977,215.8049,940.0
2022-09-30 13:15:00,221.41,221.41,221.06,221.12,424.0,215.8147,215.8147,215.4735,215.532,424.0
2022-09-30 13:20:00,221.39,221.45,221.13,221.13,626.0,215.7952,215.8537,215.5418,215.5418,626.0
2022-09-30 13:25:00,221.11,221.55,221.11,221.55,601.0,215.5223,215.9511,215.5223,215.9511,601.0
2022-09-30 13:30:00,221.33,221.34,221.28,221.28,400.0,215.7367,215.7464,215.688,215.688,400.0
2022-09-30 13:35:00,221.14,221.16,220.61,220.9,2241.0,215.5515,215.571,215.0349,215.3176,2241.0
2022-09-30 13:40:00,220.52,220.52,220.49,220.49,300.0,214.9472,214.9472,214.9179,214.9179,300.0
2022-09-30 13:45:00,220.44,220.44,220.27,220.33,1271.0,214.8692,214.8692,214.7035,214.762,1271.0
2022-09-30 13:50:00,220.27,220.45,220.15,220.31,1800.0,214.7035,214.8789,214.5865,214.7425,1800.0
2022-09-30 13:55:00,220.34,220.44,220.19,220.19,700.0,214.7717,214.8692,214.6255,214.6255,700.0
2022-09-30 14:00:00,220.05,220.26,219.95,219.95,1000.0,214.489,214.6937,214.3916,214.3916,1000.0
2022-09-30 14:05:00,220.02,220.41,219.98,220.24,1420.0,214.4598,214.84,214.4208,214.6742,1420.0
2022-09-30 14:10:00,220.28,220.37,220.1,220.1,1100.0,214.7132,214.801,214.5378,214.5378,1100.0
2022-09-30 14:15:00,220.16,220.46,220.16,220.29,502.0,214.5963,214.8887,214.5963,214.723,502.0
2022-09-30 14:20:00,220.06,220.13,219.85,219.93,1981.0,214.4988,214.567,214.2941,214.3721,1981.0
2022-09-30 14:25:00,219.79,219.79,219.43,219.73,2025.0,214.2356,214.2356,213.8847,214.1771,2025.0
2022-09-30 14:30:00,219.7,219.75,219.24,219.66,2270.0,214.1479,214.1966,213.6995,214.1089,2270.0
2022-09-30 14:35:00,219.5,219.5,219.0,219.11,903.0,213.9529,213.9529,213.4656,213.5728,903.0
2022-09-30 14:40:00,219.05,219.18,218.87,219.05,2120.0,213.5143,213.641,213.3389,213.5143,2120.0
2022-09-30 14:45:00,218.98,218.98,218.58,218.69,986.0,213.4461,213.4461,213.0562,213.1634,986.0
2022-09-30 14:50:00,218.71,218.87,218.62,218.71,825.0,213.1829,213.3389,213.0952,213.1829,825.0
2022-09-30 14:55:00,218.55,218.79,218.44,218.68,907.0,213.027,213.2609,212.9197,213.1537,907.0
2022-09-30 15:00:00,218.48,219.22,218.48,218.96,2284.0,212.9587,213.68,212.9587,213.4266,2284.0
2022-09-30 15:05:00,219.25,219.26,218.82,219.03,1773.0,213.7093,213.719,213.2901,213.4948,1773.0
2022-09-30 15:10:00,219.02,219.21,218.86,218.99,2572.0,213.4851,213.6703,213.3291,213.4558,2572.0
2022-09-30 15:15:00,218.95,219.67,218.9,219.24,3266.0,213.4168,214.1187,213.3681,213.6995,3266.0
2022-09-30 15:20:00,219.31,219.37,219.01,219.19,2255.0,213.7677,213.8262,213.4753,213.6508,2255.0
2022-09-30 15:25:00,219.31,219.31,218.57,218.97,3620.0,213.7677,213.7677,213.0464,213.4363,3620.0
2022-09-30 15:30:00,219.25,219.53,218.82,218.98,5390.0,213.7093,213.9822,213.2901,213.4461,5390.0
2022-09-30 15:35:00,219.03,219.36,218.96,219.36,3072.0,213.4948,213.8165,213.4266,213.8165,3072.0
2022-09-30 15:40:00,219.21,219.65,219.21,219.4,4794.0,213.6703,214.0992,213.6703,213.8555,4794.0
2022-09-30 15:45:00,219.49,219.72,219.21,219.55,5362.0,213.9432,214.1674,213.6703,214.0017,5362.0
2022-09-30 15:50:00,219.38,219.38,218.29,218.58,14605.0,213.836,213.836,212.7735,213.0562,14605.0
2022-09-30 15:55:00,218.5,218.76,218.09,218.55,41575.0,212.9782,213.2316,212.5786,213.027,41575.0
2022-10-03 09:30:00,220.19,221.11,220.19,221.0,9223.0,214.6255,215.5223,214.6255,215.415,9223.0
2022-10-03 09:35:00,220.3,220.3,218.03,218.84,1600.0,214.7327,214.7327,212.5201,213.3096,1600.0
2022-10-03 09:40:00,218.93,220.1,218.93,219.6,1191.0,213.3974,214.5378,213.3974,214.0504,1191.0
2022-10-03 09:45:00,220.06,222.47,220.06,222.47,2351.0,214.4988,216.8479,214.4988,216.8479,2351.0
2022-10-03 09:50:00,222.49,222.94,221.32,221.86,1700.0,216.8674,217.306,215.727,216.2533,1700.0
2022-10-03 09:55:00,222.21,222.27,221.67,221.99,3103.0,216.5945,216.6529,216.0681,216.38,3103.0
2022-10-03 10:00:00,222.02,223.71,221.6,222.95,7890.0,216.4093,218.0566,215.9999,217.3158,7890.0
2022-10-03 10:05:00,223.12,223.8,223.12,223.53,1940.0,217.4815,218.1443,217.4815,217.8811,1940.0
2022-10-03 10:10:00,223.92,224.33,223.61,223.97,2729.0,218.2612,218.6609,217.9591,218.31,2729.0
2022-10-03 10:15:00,223.91,224.16,223.65,223.73,900.0,218.2515,218.4952,217.9981,218.076,900.0
2022-10-03 10:20:00,223.82,223.97,223.63,223.91,400.0,218.1638,218.31,217.9786,218.2515,400.0
2022-10-03 10:25:00,223.9,224.2,223.9,223.97,2415.0,218.2418,218.5342,218.2418,218.31,2415.0
2022-10-03 10:30:00,224.06,224.3,224.06,224.24,1000.0,218.3977,218.6316,218.3977,218.5732,1000.0
2022-10-03 10:35:00,224.2,224.2,223.64,223.64,661.0,218.5342,218.5342,217.9883,217.9883,661.0
2022-10-03 10:40:00,223.43,223.43,223.27,223.35,453.0,217.7836,217.7836,217.6277,217.7057,453.0
2022-10-03 10:45:00,223.49,223.59,223.36,223.4,700.0,217.8421,217.9396,217.7154,217.7544,700.0
2022-10-03 10:50:00,223.27,223.39,223.12,223.22,2852.0,217.6277,217.7446,217.4815,217.5789,2852.0
2022-10-03 10:55:00,223.19,223.2,222.62,222.62,1049.0,217.5497,217.5594,216.9941,216.9941,1049.0
2022-10-03 11:00:00,222.91,223.19,222.91,223.06,700.0,217.2768,217.5497,217.2768,217.423,700.0
2022-10-03 11:05:00,223.31,223.69,223.31,223.58,800.0,217.6667,218.0371,217.6667,217.9298,800.0
2022-10-03 11:10:00,223.81,223.87,223.33,223.35,1200.0,218.154,218.2125,217.6862,217.7057,1200.0
2022-10-03 11:15:00,223.34,223.47,223.11,223.11,1303.0,217.6959,217.8226,217.4717,217.4717,1303.0
2022-10-03 11:20:00,223.25,223.25,223.02,223.13,1742.0,217.6082,217.6082,217.384,217.4912,1742.0
2022-10-03 11:25:00,223.01,223.11,222.94,222.94,1100.0,217.3742,217.4717,217.306,217.306,1100.0
2022-10-03 11:30:00,223.1,223.18,222.99,223.0,1092.0,217.462,217.5399,217.3548,217.3645,1092.0
2022-10-03 11:35:00,222.89,222.89,222.62,222.62,400.0,217.2573,217.2573,216.9941,216.9941,400.0
2022-10-03 11:40:00,222.67,222.67,222.32,222.5,671.0,217.0428,217.0428,216.7017,216.8771,671.0
2022-10-03 11:45:00,222.49,222.49,222.14,222.25,870.0,216.8674,216.8674,216.5262,216.6335,870.0
2022-10-03 11:50:00,222.22,222.22,222.02,222.15,718.0,216.6042,216.6042,216.4093,216.536,718.0
2022-10-03 11:55:00,221.96,221.96,221.77,221.78,500.0,216.3508,216.3508,216.1656,216.1753,500.0
2022-10-03 12:00:00,222.01,222.72,221.95,222.72,1501.0,216.3995,217.0916,216.341,217.0916,1501.0
2022-10-03 12:05:00,222.57,223.24,222.55,223.18,1400.0,216.9454,217.5984,216.9259,217.5399,1400.0
2022-10-03 12:10:00,222.99,222.99,222.99,222.99,100.0,217.3548,217.3548,217.3548,217.3548,100.0
2022-10-03 12:15:00,222.59,222.59,222.59,222.59,100.0,216.9649,216.9649,216.9649,216.9649,100.0
2022-10-03 12:20:00,222.44,222.54,222.15,222.54,1551.0,216.8186,216.9161,216.536,216.9161,1551.0
2022-10-03 12:25:00,222.65,222.68,222.3,222.36,983.0,217.0233,217.0526,216.6822,216.7407,983.0
2022-10-03 12:30:00,222.22,222.49,222.1,222.49,1706.0,216.6042,216.8674,216.4872,216.8674,1706.0
2022-10-03 12:35:00,222.54,222.54,222.42,222.42,613.0,216.9161,216.9161,216.7992,216.7992,613.0
2022-10-03 12:40:00,222.56,222.93,222.47,222.92,3033.0,216.9356,217.2963,216.8479,217.2865,3033.0
2022-10-03 12:45:00,222.88,222.98,222.78,222.95,1647.0,217.2475,217.345,217.1501,217.3158,1647.0
2022-10-03 12:50:00,222.87,222.96,222.36,222.37,5748.0,217.2378,217.3255,216.7407,216.7504,5748.0
2022-10-03 12:55:00,222.44,223.0,222.32,222.95,1145.0,216.8186,217.3645,216.7017,217.3158,1145.0
2022-10-03 13:00:00,222.97,223.01,222.7,223.01,338.0,217.3353,217.3742,217.0721,217.3742,338.0
2022-10-03 13:05:00,223.11,223.21,223.11,223.21,200.0,217.4717,217.5692,217.4717,217.5692,200.0
2022-10-03 13:10:00,222.98,223.33,222.98,223.14,1801.0,217.345,217.6862,217.345,217.501,1801.0
2022-10-03 13:15:00,223.24,223.24,223.24,223.24,100.0,217.5984,217.5984,217.5984,217.5984,100.0
2022-10-03 13:20:00,223.17,223.79,223.16,223.79,1128.0,217.5302,218.1345,217.5205,218.1345,1128.0
2022-10-03 13:25:00,223.86,223.9,223.73,223.88,1357.0,218.2028,218.2418,218.076,218.2223,1357.0
2022-10-03 13:30:00,223.9,224.13,223.9,224.13,800.0,218.2418,218.4659,218.2418,218.4659,800.0
2022-10-03 13:35:00,224.12,224.35,224.06,224.09,928.0,218.4562,218.6804,218.3977,218.427,928.0
2022-10-03 13:40:00,224.07,224.13,224.02,224.13,500.0,218.4075,218.4659,218.3587,218.4659,500.0
2022-10-03 13:45:00,224.24,224.31,224.13,224.24,1393.0,218.5732,218.6414,218.4659,218.5732,1393.0
2022-10-03 13:50:00,224.14,224.51,224.11,224.42,4326.0,218.4757,218.8363,218.4464,218.7486,4326.0
2022-10-03 13:55:00,224.47,224.5,224.4,224.5,1100.0,218.7973,218.8266,218.7291,218.8266,1100.0
2022-10-03 14:00:00,224.57,225.02,224.55,224.96,1409.0,218.8948,219.3334,218.8753,219.275,1409.0
2022-10-03 14:05:00,225.15,225.39,224.75,224.85,3339.0,219.4602,219.6941,219.0703,219.1677,3339.0
2022-10-03 14:10:00,224.99,224.99,224.87,224.94,452.0,219.3042,219.3042,219.1872,219.2555,452.0
2022-10-03 14:15:00,224.94,225.14,224.81,225.14,918.0,219.2555,219.4504,219.1288,219.4504,918.0
2022-10-03 14:20:00,225.09,225.43,225.09,225.43,900.0,219.4017,219.7331,219.4017,219.7331,900.0
2022-10-03 14:25:00,225.36,225.99,225.35,225.99,2653.0,219.6649,220.2789,219.6551,220.2789,2653.0
2022-10-03 14:30:00,225.77,226.27,225.77,226.23,6304.0,220.0645,220.5519,220.0645,220.5129,6304.0
2022-10-03 14:35:00,226.25,226.62,226.25,226.62,1742.0,220.5324,220.893,220.5324,220.893,1742.0
2022-10-03 14:40:00,226.5,226.53,225.83,225.96,4502.0,220.776,220.8053,220.123,220.2497,4502.0
2022-10-03 14:45:00,226.08,226.08,225.18,225.19,2773.0,220.3667,220.3667,219.4894,219.4992,2773.0
2022-10-03 14:50:00,225.42,225.53,225.18,225.3,4565.0,219.7233,219.8306,219.4894,219.6064,4565.0
2022-10-03 14:55:00,225.41,225.55,225.32,225.32,3395.0,219.7136,219.8501,219.6259,219.6259,3395.0
2022-10-03 15:00:00,225.16,225.32,225.07,225.12,1060.0,219.4699,219.6259,219.3822,219.4309,1060.0
2022-10-03 15:05:00,224.94,225.57,224.93,225.37,3043.0,219.2555,219.8696,219.2457,219.6746,3043.0
2022-10-03 15:10:00,225.39,225.52,225.16,225.18,6364.0,219.6941,219.8208,219.4699,219.4894,6364.0
2022-10-03 15:15:00,225.12,225.12,224.49,224.74,2800.0,219.4309,219.4309,218.8168,219.0605,2800.0
2022-10-03 15:20:00,224.78,225.06,224.77,224.82,2500.0,219.0995,219.3724,219.0898,219.1385,2500.0
2022-10-03 15:25:00,224.94,225.06,224.81,224.93,3136.0,219.2555,219.3724,219.1288,219.2457,3136.0
2022-10-03 15:30:00,225.01,225.03,224.35,224.55,2608.0,219.3237,219.3432,218.6804,218.8753,2608.0
2022-10-03 15:35:00,224.55,224.62,224.06,224.14,4325.0,218.8753,218.9436,218.3977,218.4757,4325.0
2022-10-03 15:40:00,223.93,224.25,223.9,224.15,3955.0,218.271,218.5829,218.2418,218.4854,3955.0
2022-10-03 15:45:00,224.13,224.58,224.04,224.48,9227.0,218.4659,218.9046,218.3782,218.8071,9227.0
2022-10-03 15:50:00,224.06,224.71,223.96,224.56,11964.0,218.3977,219.0313,218.3002,218.8851,11964.0
2022-10-03 15:55:00,224.42,224.48,223.84,224.19,26750.0,218.7486,218.8071,218.1833,218.5244,26750.0
2022-10-04 09:30:00,225.98,226.46,224.46,224.71,12343.0,220.2692,220.7371,218.7876,219.0313,12343.0
2022-10-04 09:35:00,224.39,224.71,222.51,224.07,4471.0,218.7194,219.0313,216.8869,218.4075,4471.0
2022-10-04 09:40:00,224.91,226.17,224.63,225.72,8456.0,219.2262,220.4544,218.9533,220.0158,8456.0
2022-10-04 09:45:00,225.69,226.21,225.39,225.78,23267.0,219.9865,220.4934,219.6941,220.0742,23267.0
2022-10-04 09:50:00,225.52,226.13,225.51,225.84,3641.0,219.8208,220.4154,219.8111,220.1327,3641.0
2022-10-04 09:55:00,225.41,226.05,225.3,226.05,2318.0,219.7136,220.3374,219.6064,220.3374,2318.0
2022-10-04 10:00:00,226.16,227.29,226.16,227.03,8954.0,220.4446,221.5461,220.4446,221.2927,8954.0
2022-10-04 10:05:00,227.2,228.3,226.96,228.09,12862.0,221.4584,222.5306,221.2244,222.3259,12862.0
2022-10-04 10:10:00,228.3,228.83,228.11,228.66,1843.0,222.5306,223.0472,222.3454,222.8815,1843.0
2022-10-04 10:15:00,228.87,228.87,227.76,228.05,6247.0,223.0862,223.0862,222.0042,222.2869,6247.0
2022-10-04 10:20:00,227.81,227.96,227.15,227.75,4381.0,222.0529,222.1992,221.4096,221.9945,4381.0
2022-10-04 10:25:00,228.38,228.38,227.99,228.01,700.0,222.6085,222.6085,222.2284,222.2479,700.0
2022-10-04 10:30:00,228.46,228.71,228.11,228.18,2504.0,222.6865,222.9302,222.3454,222.4136,2504.0
2022-10-04 10:35:00,228.4,228.4,227.9,227.9,1700.0,222.628,222.628,222.1407,222.1407,1700.0
2022-10-04 10:40:00,227.92,228.57,227.92,228.22,2200.0,222.1602,222.7937,222.1602,222.4526,2200.0
2022-10-04 10:45:00,227.97,228.66,227.95,228.62,2024.0,222.2089,222.8815,222.1894,222.8425,2024.0
2022-10-04 10:50:00,228.57,228.62,228.17,228.43,2618.0,222.7937,222.8425,222.4038,222.6573,2618.0
2022-10-04 10:55:00,228.43,228.73,228.42,228.54,1200.0,222.6573,222.9497,222.6475,222.7645,1200.0
2022-10-04 11:00:00,228.77,228.94,227.57,228.08,18433.0,222.9887,223.1544,221.819,222.3161,18433.0
2022-10-04 11:05:00,228.08,228.25,227.91,227.94,4249.0,222.3161,222.4818,222.1504,222.1797,4249.0
2022-10-04 11:10:00,227.94,228.1,227.67,228.01,2606.0,222.1797,222.3356,221.9165,222.2479,2606.0
2022-10-04 11:15:00,228.04,228.21,228.0,228.16,3712.0,222.2771,222.4428,222.2381,222.3941,3712.0
2022-10-04 11:20:00,228.46,228.92,228.41,228.92,370.0,222.6865,223.1349,222.6378,223.1349,370.0
2022-10-04 11:25:00,228.91,229.25,228.73,229.14,1432.0,223.1251,223.4566,222.9497,223.3493,1432.0
2022-10-04 11:30:00,229.25,229.25,228.44,228.54,2688.0,223.4566,223.4566,222.667,222.7645,2688.0
2022-10-04 11:35:00,228.81,228.9,228.74,228.89,429.0,223.0277,223.1154,222.9594,223.1056,429.0
2022-10-04 11:40:00,228.58,228.58,228.15,228.42,598.0,222.8035,222.8035,222.3844,222.6475,598.0
2022-10-04 11:45:00,228.25,228.25,228.12,228.12,250.0,222.4818,222.4818,222.3551,222.3551,250.0
2022-10-04 11:50:00,228.31,228.31,228.31,228.31,100.0,222.5403,222.5403,222.5403,222.5403,100.0
2022-10-04 11:55:00,227.96,228.29,227.92,228.29,935.0,222.1992,222.5208,222.1602,222.5208,935.0
2022-10-04 12:00:00,228.54,228.54,228.54,228.54,101.0,222.7645,222.7645,222.7645,222.7645,101.0
2022-10-04 12:05:00,228.65,228.79,228.63,228.68,2877.0,222.8717,223.0082,222.8522,222.901,2877.0
2022-10-04 12:10:00,228.64,228.71,228.58,228.71,600.0,222.862,222.9302,222.8035,222.9302,600.0
2022-10-04 12:15:00,228.96,228.96,228.89,228.9,206.0,223.1739,223.1739,223.1056,223.1154,206.0
2022-10-04 12:20:00,229.2,229.2,229.0,229.03,600.0,223.4078,223.4078,223.2129,223.2421,600.0
2022-10-04 12:25:00,229.1,229.17,229.1,229.17,387.0,223.3103,223.3786,223.3103,223.3786,387.0
2022-10-04 12:30:00,229.52,229.52,229.18,229.18,700.0,223.7197,223.7197,223.3883,223.3883,700.0
2022-10-04 12:35:00,229.37,229.42,229.28,229.31,718.0,223.5735,223.6223,223.4858,223.515,718.0
2022-10-04 12:40:00,229.2,229.2,229.09,229.09,510.0,223.4078,223.4078,223.3006,223.3006,510.0
2022-10-04 12:45:00,228.91,229.01,228.76,229.01,2156.0,223.1251,223.2226,222.9789,223.2226,2156.0
2022-10-04 12:50:00,228.79,228.82,228.77,228.82,527.0,223.0082,223.0374,222.9887,223.0374,527.0
2022-10-04 12:55:00,228.77,228.92,228.64,228.64,888.0,222.9887,223.1349,222.862,222.862,888.0
2022-10-04 13:00:00,228.54,228.58,228.36,228.58,1045.0,222.7645,222.8035,222.589,222.8035,1045.0
2022-10-04 13:05:00,228.32,228.32,228.21,228.22,300.0,222.5501,222.5501,222.4428,222.4526,300.0
2022-10-04 13:10:00,228.1,228.49,228.07,228.49,2900.0,222.3356,222.7158,222.3064,222.7158,2900.0
2022-10-04 13:15:00,228.53,228.53,228.18,228.21,1000.0,222.7547,222.7547,222.4136,222.4428,1000.0
2022-10-04 13:20:00,227.93,228.14,227.91,228.04,753.0,222.1699,222.3746,222.1504,222.2771,753.0
2022-10-04 13:25:00,228.01,228.27,228.01,228.27,542.0,222.2479,222.5013,222.2479,222.5013,542.0
2022-10-04 13:30:00,228.28,228.28,228.27,228.28,100.0,222.5111,222.5111,222.5013,222.5111,100.0
2022-10-04 13:35:00,228.34,228.35,228.12,228.16,704.0,222.5695,222.5793,222.3551,222.3941,704.0
2022-10-04 13:40:00,228.26,228.46,228.23,228.23,622.0,222.4916,222.6865,222.4623,222.4623,622.0
2022-10-04 13:45:00,228.19,228.49,228.19,228.49,615.0,222.4233,222.7158,222.4233,222.7158,615.0
2022-10-04 13:50:00,228.76,228.76,228.76,228.76,100.0,222.9789,222.9789,222.9789,222.9789,100.0
2022-10-04 13:55:00,228.84,229.25,228.84,229.14,2900.0,223.0569,223.4566,223.0569,223.3493,2900.0
2022-10-04 14:00:00,229.14,229.16,229.14,229.16,200.0,223.3493,223.3688,223.3493,223.3688,200.0
2022-10-04 14:05:00,229.03,229.24,228.98,228.98,822.0,223.2421,223.4468,223.1934,223.1934,822.0
2022-10-04 14:10:00,228.83,228.93,228.75,228.75,1049.0,223.0472,223.1446,222.9692,222.9692,1049.0
2022-10-04 14:15:00,228.69,228.69,228.5,228.5,800.0,222.9107,222.9107,222.7255,222.7255,800.0
2022-10-04 14:20:00,228.35,228.52,228.35,228.52,300.0,222.5793,222.745,222.5793,222.745,300.0
2022-10-04 14:25:00,228.33,228.34,227.83,227.83,501.0,222.5598,222.5695,222.0724,222.0724,501.0
2022-10-04 14:30:00,227.83,227.98,227.62,227.63,1209.0,222.0724,222.2186,221.8677,221.8775,1209.0
2022-10-04 14:35:00,227.48,227.57,227.39,227.41,909.0,221.7313,221.819,221.6436,221.6631,909.0
2022-10-04 14:40:00,227.27,227.69,227.27,227.67,1805.0,221.5266,221.936,221.5266,221.9165,1805.0
2022-10-04 14:45:00,227.67,228.24,227.64,228.24,2009.0,221.9165,222.4721,221.8872,222.4721,2009.0
2022-10-04 14:50:00,228.05,228.09,227.88,227.96,1339.0,222.2869,222.3259,222.1212,222.1992,1339.0
2022-10-04 14:55:00,228.04,228.14,227.89,227.89,1915.0,222.2771,222.3746,222.1309,222.1309,1915.0
2022-10-04 15:00:00,227.91,227.97,227.33,227.34,2473.0,222.1504,222.2089,221.5851,221.5948,2473.0
2022-10-04 15:05:00,227.31,227.33,227.01,227.27,1525.0,221.5656,221.5851,221.2732,221.5266,1525.0
2022-10-04 15:10:00,227.22,227.22,226.73,227.18,2980.0,221.4779,221.4779,221.0002,221.4389,2980.0
2022-10-04 15:15:00,227.3,227.3,226.88,226.88,1519.0,221.5558,221.5558,221.1464,221.1464,1519.0
2022-10-04 15:20:00,226.88,227.33,226.78,227.33,2279.0,221.1464,221.5851,221.049,221.5851,2279.0
2022-10-04 15:25:00,227.32,227.62,227.27,227.38,2740.0,221.5753,221.8677,221.5266,221.6338,2740.0
2022-10-04 15:30:00,227.34,227.35,226.99,227.01,2603.0,221.5948,221.6046,221.2537,221.2732,2603.0
2022-10-04 15:35:00,227.17,228.0,227.17,227.89,3525.0,221.4291,222.2381,221.4291,222.1309,3525.0
2022-10-04 15:40:00,227.75,227.99,227.65,227.94,10418.0,221.9945,222.2284,221.897,222.1797,10418.0
2022-10-04 15:45:00,227.78,228.3,227.75,228.22,6722.0,222.0237,222.5306,221.9945,222.4526,6722.0
2022-10-04 15:50:00,228.28,228.69,228.28,228.69,9920.0,222.5111,222.9107,222.5111,222.9107,9920.0
2022-10-04 15:55:00,228.81,228.98,228.37,228.73,23725.0,223.0277,223.1934,222.5988,222.9497,23725.0
2022-10-05 09:30:00,231.15,235.0,230.53,234.4,15167.0,225.3085,229.0612,224.7042,228.4764,15167.0
2022-10-05 09:35:00,234.51,234.97,233.16,233.17,2581.0,228.5836,229.032,227.2677,227.2775,2581.0
2022-10-05 09:40:00,232.91,233.28,231.31,231.4,3133.0,227.0241,227.3847,225.4645,225.5522,3133.0
2022-10-05 09:45:00,231.59,231.71,230.84,231.52,5534.0,225.7374,225.8544,225.0064,225.6692,5534.0
2022-10-05 09:50:00,231.5,232.36,231.27,231.47,3517.0,225.6497,226.488,225.4255,225.6204,3517.0
2022-10-05 09:55:00,231.51,231.99,231.34,231.87,3788.0,225.6594,226.1273,225.4937,226.0103,3788.0
2022-10-05 10:00:00,231.78,231.94,230.49,231.01,6545.0,225.9226,226.0786,224.6652,225.1721,6545.0
2022-10-05 10:05:00,231.0,231.29,230.72,231.06,3907.0,225.1623,225.445,224.8894,225.2208,3907.0
2022-10-05 10:10:00,231.09,231.35,230.91,230.95,2456.0,225.2501,225.5035,225.0746,225.1136,2456.0
2022-10-05 10:15:00,230.8,230.8,229.92,230.3,2634.0,224.9674,224.9674,224.1096,224.48,2634.0
2022-10-05 10:20:00,230.31,230.55,229.78,229.78,2421.0,224.4898,224.7237,223.9732,223.9732,2421.0
2022-10-05 10:25:00,229.71,230.01,229.7,229.74,3797.0,223.9049,224.1973,223.8952,223.9342,3797.0
2022-10-05 10:30:00,229.69,229.85,229.13,229.37,1633.0,223.8854,224.0414,223.3396,223.5735,1633.0
2022-10-05 10:35:00,229.45,229.95,229.35,229.79,4200.0,223.6515,224.1389,223.554,223.9829,4200.0
2022-10-05 10:40:00,229.67,229.67,229.42,229.42,1300.0,223.8659,223.8659,223.6223,223.6223,1300.0
2022-10-05 10:45:00,229.43,229.43,228.9,228.91,1100.0,223.632,223.632,223.1154,223.1251,1100.0
2022-10-05 10:50:00,228.86,228.99,228.45,228.76,4230.0,223.0764,223.2031,222.6768,222.9789,4230.0
2022-10-05 10:55:00,228.64,228.7,228.41,228.63,2220.0,222.862,222.9205,222.6378,222.8522,2220.0
2022-10-05 11:00:00,228.64,228.65,228.2,228.33,2111.0,222.862,222.8717,222.4331,222.5598,2111.0
2022-10-05 11:05:00,228.34,228.34,227.87,228.03,2004.0,222.5695,222.5695,222.1114,222.2674,2004.0
2022-10-05 11:10:00,227.93,228.24,227.8,228.04,2044.0,222.1699,222.4721,222.0432,222.2771,2044.0
2022-10-05 11:15:00,227.98,228.54,227.97,228.43,2760.0,222.2186,222.7645,222.2089,222.6573,2760.0
2022-10-05 11:20:00,228.59,228.59,228.24,228.28,2204.0,222.8132,222.8132,222.4721,222.5111,2204.0
2022-10-05 11:25:00,228.35,228.35,228.33,228.34,200.0,222.5793,222.5793,222.5598,222.5695,200.0
2022-10-05 11:30:00,228.16,228.31,228.14,228.16,1100.0,222.3941,222.5403,222.3746,222.3941,1100.0
2022-10-05 11:35:00,228.29,228.51,228.29,228.5,2400.0,222.5208,222.7353,222.5208,222.7255,2400.0
2022-10-05 11:40:00,228.35,228.4,228.2,228.2,1100.0,222.5793,222.628,222.4331,222.4331,1100.0
2022-10-05 11:45:00,228.24,228.24,228.07,228.07,611.0,222.4721,222.4721,222.3064,222.3064,611.0
2022-10-05 11:50:00,228.13,228.25,228.09,228.09,1000.0,222.3649,222.4818,222.3259,222.3259,1000.0
2022-10-05 11:55:00,228.17,228.2,227.77,227.96,13266.0,222.4038,222.4331,222.014,222.1992,13266.0
2022-10-05 12:00:00,227.99,228.34,227.79,228.14,4124.0,222.2284,222.5695,222.0334,222.3746,4124.0
2022-10-05 12:05:00,228.3,229.0,228.29,228.87,2812.0,222.5306,223.2129,222.5208,223.0862,2812.0
2022-10-05 12:10:00,229.11,229.46,228.97,229.46,1712.0,223.3201,223.6612,223.1836,223.6612,1712.0
2022-10-05 12:15:00,229.6,229.91,229.56,229.81,810.0,223.7977,224.0999,223.7587,224.0024,810.0
2022-10-05 12:20:00,229.71,229.77,229.46,229.77,3430.0,223.9049,223.9634,223.6612,223.9634,3430.0
2022-10-05 12:25:00,229.74,229.8,229.57,229.58,400.0,223.9342,223.9927,223.7685,223.7782,400.0
2022-10-05 12:30:00,229.79,229.88,229.68,229.71,400.0,223.9829,224.0706,223.8757,223.9049,400.0
2022-10-05 12:35:00,229.63,229.84,229.62,229.75,760.0,223.8269,224.0316,223.8172,223.9439,760.0
2022-10-05 12:40:00,229.78,229.78,229.62,229.67,686.0,223.9732,223.9732,223.8172,223.8659,686.0
2022-10-05 12:45:00,229.66,230.3,229.66,230.3,2965.0,223.8562,224.48,223.8562,224.48,2965.0
2022-10-05 12:50:00,230.41,230.41,229.97,230.17,1729.0,224.5872,224.5872,224.1584,224.3533,1729.0
2022-10-05 12:55:00,230.18,230.2,230.18,230.2,215.0,224.363,224.3825,224.363,224.3825,215.0
2022-10-05 13:00:00,230.2,230.41,230.19,230.39,820.0,224.3825,224.5872,224.3728,224.5677,820.0
2022-10-05 13:05:00,230.62,231.15,230.61,231.15,4615.0,224.7919,225.3085,224.7822,225.3085,4615.0
2022-10-05 13:10:00,231.13,231.29,231.13,231.29,1212.0,225.289,225.445,225.289,225.445,1212.0
2022-10-05 13:15:00,231.41,231.41,231.27,231.32,2734.0,225.562,225.562,225.4255,225.4742,2734.0
2022-10-05 13:20:00,231.33,231.34,230.84,231.0,30512.0,225.484,225.4937,225.0064,225.1623,30512.0
2022-10-05 13:25:00,231.1,231.11,230.97,231.0,2896.0,225.2598,225.2695,225.1331,225.1623,2896.0
2022-10-05 13:30:00,231.0,231.1,230.45,230.55,6234.0,225.1623,225.2598,224.6262,224.7237,6234.0
2022-10-05 13:35:00,230.43,230.57,230.42,230.44,1560.0,224.6067,224.7432,224.597,224.6165,1560.0
2022-10-05 13:40:00,230.45,230.49,230.16,230.16,2456.0,224.6262,224.6652,224.3436,224.3436,2456.0
2022-10-05 13:45:00,230.2,230.34,229.96,230.26,4492.0,224.3825,224.519,224.1486,224.441,4492.0
2022-10-05 13:50:00,230.26,230.26,229.96,230.24,14417.0,224.441,224.441,224.1486,224.4215,14417.0
2022-10-05 13:55:00,230.25,230.39,230.09,230.39,1900.0,224.4313,224.5677,224.2753,224.5677,1900.0
2022-10-05 14:00:00,230.39,230.61,230.28,230.59,1469.0,224.5677,224.7822,224.4605,224.7627,1469.0
2022-10-05 14:05:00,230.63,230.63,230.45,230.45,400.0,224.8017,224.8017,224.6262,224.6262,400.0
2022-10-05 14:10:00,230.53,230.76,230.46,230.58,2346.0,224.7042,224.9284,224.636,224.7529,2346.0
2022-10-05 14:15:00,230.65,231.36,230.64,231.36,1451.0,224.8212,225.5132,224.8114,225.5132,1451.0
2022-10-05 14:20:00,231.07,231.35,230.99,231.34,3576.0,225.2306,225.5035,225.1526,225.4937,3576.0
2022-10-05 14:25:00,231.36,231.61,231.23,231.61,800.0,225.5132,225.7569,225.3865,225.7569,800.0
2022-10-05 14:30:00,231.67,231.7,231.59,231.59,500.0,225.8154,225.8446,225.7374,225.7374,500.0
2022-10-05 14:35:00,231.5,231.85,231.5,231.64,2435.0,225.6497,225.9908,225.6497,225.7862,2435.0
2022-10-05 14:40:00,231.59,231.6,231.49,231.59,856.0,225.7374,225.7472,225.6399,225.7374,856.0
2022-10-05 14:45:00,231.59,232.11,231.59,231.93,9239.0,225.7374,226.2443,225.7374,226.0688,9239.0
2022-10-05 14:50:00,231.86,231.95,231.56,231.95,1619.0,226.0006,226.0883,225.7082,226.0883,1619.0
2022-10-05 14:55:00,231.85,232.07,231.67,232.05,3877.0,225.9908,226.2053,225.8154,226.1858,3877.0
2022-10-05 15:00:00,232.28,232.32,232.17,232.2,2090.0,226.41,226.449,226.3028,226.332,2090.0
2022-10-05 15:05:00,232.2,232.62,232.2,232.54,6686.0,226.332,226.7414,226.332,226.6634,6686.0
2022-10-05 15:10:00,232.55,233.01,232.47,233.01,2403.0,226.6732,227.1215,226.5952,227.1215,2403.0
2022-10-05 15:15:00,232.85,232.85,232.61,232.61,1831.0,226.9656,226.9656,226.7316,226.7316,1831.0
2022-10-05 15:20:00,232.64,232.69,232.4,232.59,1681.0,226.7609,226.8096,226.5269,226.7121,1681.0
2022-10-05 15:25:00,232.55,232.65,232.01,232.01,2996.0,226.6732,226.7706,226.1468,226.1468,2996.0
2022-10-05 15:30:00,232.01,232.21,231.83,231.87,3379.0,226.1468,226.3417,225.9714,226.0103,3379.0
2022-10-05 15:35:00,231.88,232.36,231.75,231.75,16765.0,226.0201,226.488,225.8934,225.8934,16765.0
2022-10-05 15:40:00,231.64,231.76,231.42,231.61,3105.0,225.7862,225.9031,225.5717,225.7569,3105.0
2022-10-05 15:45:00,231.53,231.84,231.34,231.74,16170.0,225.6789,225.9811,225.4937,225.8836,16170.0
2022-10-05 15:50:00,231.7,231.7,231.23,231.53,18999.0,225.8446,225.8446,225.3865,225.6789,18999.0
2022-10-05 15:55:00,231.54,232.14,231.54,231.76,38934.0,225.6887,226.2735,225.6887,225.9031,38934.0
2022-10-06 09:30:00,231.33,231.34,230.27,231.1,3484.0,225.484,225.4937,224.4508,225.2598,3484.0
2022-10-06 09:35:00,231.32,231.32,230.25,230.25,1305.0,225.4742,225.4742,224.4313,224.4313,1305.0
2022-10-06 09:40:00,230.96,231.53,230.95,231.22,2324.0,225.1233,225.6789,225.1136,225.3768,2324.0
2022-10-06 09:45:00,230.95,231.39,230.53,230.88,1500.0,225.1136,225.5425,224.7042,225.0454,1500.0
2022-10-06 09:50:00,230.81,230.82,230.27,230.5,1400.0,224.9771,224.9869,224.4508,224.675,1400.0
2022-10-06 09:55:00,230.72,230.99,230.34,230.99,6510.0,224.8894,225.1526,224.519,225.1526,6510.0
2022-10-06 10:00:00,230.65,230.71,230.3,230.3,2145.0,224.8212,224.8797,224.48,224.48,2145.0
2022-10-06 10:05:00,230.23,230.32,229.47,229.85,2032.0,224.4118,224.4995,223.671,224.0414,2032.0
2022-10-06 10:10:00,229.65,229.65,229.24,229.39,1641.0,223.8464,223.8464,223.4468,223.593,1641.0
2022-10-06 10:15:00,229.28,229.63,228.95,228.95,2000.0,223.4858,223.8269,223.1641,223.1641,2000.0
2022-10-06 10:20:00,228.88,229.23,228.84,228.98,1300.0,223.0959,223.4371,223.0569,223.1934,1300.0
2022-10-06 10:25:00,229.04,229.41,228.81,228.81,4115.0,223.2519,223.6125,223.0277,223.0277,4115.0
2022-10-06 10:30:00,229.12,229.16,228.9,228.9,500.0,223.3298,223.3688,223.1154,223.1154,500.0
2022-10-06 10:35:00,228.93,229.48,228.88,229.34,3501.0,223.1446,223.6807,223.0959,223.5443,3501.0
2022-10-06 10:40:00,229.46,230.25,229.45,230.23,2000.0,223.6612,224.4313,223.6515,224.4118,2000.0
2022-10-06 10:45:00,230.23,231.24,230.23,231.2,2071.0,224.4118,225.3963,224.4118,225.3573,2071.0
2022-10-06 10:50:00,230.95,231.28,230.84,231.28,2829.0,225.1136,225.4353,225.0064,225.4353,2829.0
2022-10-06 10:55:00,231.36,231.97,231.28,231.97,2863.0,225.5132,226.1078,225.4353,226.1078,2863.0
2022-10-06 11:00:00,231.73,231.73,231.19,231.19,1601.0,225.8739,225.8739,225.3475,225.3475,1601.0
2022-10-06 11:05:00,230.77,231.15,230.71,231.05,2038.0,224.9381,225.3085,224.8797,225.2111,2038.0
2022-10-06 11:10:00,230.97,230.97,230.73,230.73,250.0,225.1331,225.1331,224.8992,224.8992,250.0
2022-10-06 11:15:00,230.94,231.24,230.76,231.24,900.0,225.1038,225.3963,224.9284,225.3963,900.0
2022-10-06 11:20:00,231.28,231.28,231.0,231.01,900.0,225.4353,225.4353,225.1623,225.1721,900.0
2022-10-06 11:25:00,230.81,231.12,230.73,231.1,1709.0,224.9771,225.2793,224.8992,225.2598,1709.0
2022-10-06 11:30:00,230.93,231.1,230.81,231.03,1512.0,225.0941,225.2598,224.9771,225.1916,1512.0
2022-10-06 11:35:00,231.1,231.1,230.9,230.9,500.0,225.2598,225.2598,225.0649,225.0649,500.0
2022-10-06 11:40:00,230.71,230.79,230.53,230.61,623.0,224.8797,224.9576,224.7042,224.7822,623.0
2022-10-06 11:45:00,230.58,231.09,230.57,231.09,10501.0,224.7529,225.2501,224.7432,225.2501,10501.0
2022-10-06 11:50:00,231.15,231.72,231.12,231.55,2194.0,225.3085,225.8641,225.2793,225.6984,2194.0
2022-10-06 11:55:00,231.53,231.77,230.95,230.95,3451.0,225.6789,225.9129,225.1136,225.1136,3451.0
2022-10-06 12:00:00,230.75,231.08,230.68,230.75,1889.0,224.9186,225.2403,224.8504,224.9186,1889.0
2022-10-06 12:05:00,230.78,230.98,230.68,230.68,1000.0,224.9479,225.1428,224.8504,224.8504,1000.0
2022-10-06 12:10:00,230.78,230.89,230.71,230.83,1444.0,224.9479,225.0551,224.8797,224.9966,1444.0
2022-10-06 12:15:00,230.82,231.02,230.82,231.02,1420.0,224.9869,225.1818,224.9869,225.1818,1420.0
2022-10-06 12:20:00,231.13,231.35,231.03,231.31,1230.0,225.289,225.5035,225.1916,225.4645,1230.0
2022-10-06 12:25:00,231.4,231.87,231.32,231.7,2405.0,225.5522,226.0103,225.4742,225.8446,2405.0
2022-10-06 12:30:00,231.65,231.66,231.57,231.59,1525.0,225.7959,225.8056,225.7179,225.7374,1525.0
2022-10-06 12:35:00,231.42,231.42,231.21,231.29,601.0,225.5717,225.5717,225.367,225.445,601.0
2022-10-06 12:40:00,231.12,231.25,231.1,231.24,1300.0,225.2793,225.406,225.2598,225.3963,1300.0
2022-10-06 12:45:00,231.27,231.68,231.21,231.61,2660.0,225.4255,225.8251,225.367,225.7569,2660.0
2022-10-06 12:50:00,231.59,231.62,231.3,231.47,3275.0,225.7374,225.7667,225.4547,225.6204,3275.0
2022-10-06 12:55:00,231.34,231.76,231.34,231.75,1496.0,225.4937,225.9031,225.4937,225.8934,1496.0
2022-10-06 13:00:00,231.78,231.81,231.53,231.68,1100.0,225.9226,225.9519,225.6789,225.8251,1100.0
2022-10-06 13:05:00,231.68,231.81,231.51,231.57,2302.0,225.8251,225.9519,225.6594,225.7179,2302.0
2022-10-06 13:10:00,231.47,231.65,231.4,231.5,1506.0,225.6204,225.7959,225.5522,225.6497,1506.0
2022-10-06 13:15:00,231.66,231.71,231.61,231.71,1200.0,225.8056,225.8544,225.7569,225.8544,1200.0
2022-10-06 13:20:00,231.82,232.14,231.66,231.66,2058.0,225.9616,226.2735,225.8056,225.8056,2058.0
2022-10-06 13:25:00,231.72,231.73,231.72,231.72,216.0,225.8641,225.8739,225.8641,225.8641,216.0
2022-10-06 13:30:00,231.58,231.58,231.21,231.31,1804.0,225.7277,225.7277,225.367,225.4645,1804.0
2022-10-06 13:35:00,231.31,231.31,231.31,231.31,0.0,225.4645,225.4645,225.4645,225.4645,0.0
2022-10-06 13:40:00,230.85,230.91,230.72,230.72,401.0,225.0161,225.0746,224.8894,224.8894,401.0
2022-10-06 13:45:00,230.83,231.12,230.82,231.12,1800.0,224.9966,225.2793,224.9869,225.2793,1800.0
2022-10-06 13:50:00,231.1,231.18,230.85,230.85,3400.0,225.2598,225.3378,225.0161,225.0161,3400.0
2022-10-06 13:55:00,230.97,231.07,230.91,230.99,1800.0,225.1331,225.2306,225.0746,225.1526,1800.0
2022-10-06 14:00:00,230.98,230.99,230.48,230.48,10533.0,225.1428,225.1526,224.6555,224.6555,10533.0
2022-10-06 14:05:00,230.4,230.63,230.38,230.63,2749.0,224.5775,224.8017,224.558,224.8017,2749.0
2022-10-06 14:10:00,230.66,230.93,230.65,230.82,1200.0,224.8309,225.0941,224.8212,224.9869,1200.0
2022-10-06 14:15:00,230.79,230.81,230.51,230.51,1045.0,224.9576,224.9771,224.6847,224.6847,1045.0
2022-10-06 14:20:00,230.49,230.72,230.48,230.7,2117.0,224.6652,224.8894,224.6555,224.8699,2117.0
2022-10-06 14:25:00,230.82,230.84,230.69,230.75,1580.0,224.9869,225.0064,224.8602,224.9186,1580.0
2022-10-06 14:30:00,230.75,230.79,230.27,230.27,3800.0,224.9186,224.9576,224.4508,224.4508,3800.0
2022-10-06 14:35:00,230.38,230.59,230.36,230.46,2100.0,224.558,224.7627,224.5385,224.636,2100.0
2022-10-06 14:40:00,230.45,230.58,230.4,230.53,3365.0,224.6262,224.7529,224.5775,224.7042,3365.0
2022-10-06 14:45:00,230.38,230.45,230.15,230.15,3621.0,224.558,224.6262,224.3338,224.3338,3621.0
2022-10-06 14:50:00,229.86,229.89,229.58,229.89,1942.0,224.0511,224.0804,223.7782,224.0804,1942.0
2022-10-06 14:55:00,230.0,230.21,229.83,229.92,2578.0,224.1876,224.3923,224.0219,224.1096,2578.0
2022-10-06 15:00:00,229.72,229.9,229.62,229.86,5005.0,223.9147,224.0901,223.8172,224.0511,5005.0
2022-10-06 15:05:00,229.85,230.1,229.83,230.09,4072.0,224.0414,224.2851,224.0219,224.2753,4072.0
2022-10-06 15:10:00,230.15,230.5,230.04,230.5,10157.0,224.3338,224.675,224.2266,224.675,10157.0
2022-10-06 15:15:00,230.56,230.93,230.56,230.85,8712.0,224.7334,225.0941,224.7334,225.0161,8712.0
2022-10-06 15:20:00,230.9,231.61,230.85,230.91,16668.0,225.0649,225.7569,225.0161,225.0746,16668.0
2022-10-06 15:25:00,230.97,230.97,230.19,230.64,4154.0,225.1331,225.1331,224.3728,224.8114,4154.0
2022-10-06 15:30:00,230.62,230.79,230.61,230.67,1604.0,224.7919,224.9576,224.7822,224.8407,1604.0
2022-10-06 15:35:00,230.56,230.59,230.28,230.47,2100.0,224.7334,224.7627,224.4605,224.6457,2100.0
2022-10-06 15:40:00,230.31,230.33,230.03,230.24,4621.0,224.4898,224.5093,224.2168,224.4215,4621.0
2022-10-06 15:45:00,230.11,230.36,230.02,230.13,4722.0,224.2948,224.5385,224.2071,224.3143,4722.0
2022-10-06 15:50:00,230.29,230.37,229.77,230.05,5830.0,224.4703,224.5482,223.9634,224.2363,5830.0
2022-10-06 15:55:00,230.09,230.37,229.7,229.78,21767.0,224.2753,224.5482,223.8952,223.9732,21767.0
2022-10-07 09:30:00,227.84,227.87,225.57,225.57,5553.0,222.0822,222.1114,219.8696,219.8696,5553.0
2022-10-07 09:35:00,225.64,225.77,224.41,224.7,3935.0,219.9378,220.0645,218.7389,219.0215,3935.0
2022-10-07 09:40:00,225.15,225.16,224.46,224.46,700.0,219.4602,219.4699,218.7876,218.7876,700.0
2022-10-07 09:45:00,224.24,224.48,224.17,224.41,1220.0,218.5732,218.8071,218.5049,218.7389,1220.0
2022-10-07 09:50:00,224.59,224.99,224.59,224.91,400.0,218.9143,219.3042,218.9143,219.2262,400.0
2022-10-07 09:55:00,224.51,224.62,224.34,224.57,701.0,218.8363,218.9436,218.6706,218.8948,701.0
2022-10-07 10:00:00,224.72,224.72,223.79,224.02,1105.0,219.041,219.041,218.1345,218.3587,1105.0
2022-10-07 10:05:00,224.24,224.83,224.24,224.79,700.0,218.5732,219.1483,218.5732,219.1093,700.0
2022-10-07 10:10:00,224.51,225.05,224.51,225.05,1361.0,218.8363,219.3627,218.8363,219.3627,1361.0
2022-10-07 10:15:00,225.1,225.46,224.81,224.93,2825.0,219.4114,219.7623,219.1288,219.2457,2825.0
2022-10-07 10:20:00,224.95,225.11,224.7,225.03,1400.0,219.2652,219.4212,219.0215,219.3432,1400.0
2022-10-07 10:25:00,225.37,226.01,225.37,225.72,800.0,219.6746,220.2984,219.6746,220.0158,800.0
2022-10-07 10:30:00,225.46,225.57,225.23,225.23,531.0,219.7623,219.8696,219.5381,219.5381,531.0
2022-10-07 10:35:00,225.42,225.5,224.86,224.86,1100.0,219.7233,219.8013,219.1775,219.1775,1100.0
2022-10-07 10:40:00,225.07,225.21,225.07,225.21,200.0,219.3822,219.5186,219.3822,219.5186,200.0
2022-10-07 10:45:00,225.91,225.92,225.63,225.63,720.0,220.201,220.2107,219.928,219.928,720.0
2022-10-07 10:50:00,225.68,225.68,224.99,225.22,1600.0,219.9768,219.9768,219.3042,219.5284,1600.0
2022-10-07 10:55:00,225.08,225.08,224.4,224.47,1200.0,219.3919,219.3919,218.7291,218.7973,1200.0
2022-10-07 11:00:00,224.33,225.15,224.33,224.97,2160.0,218.6609,219.4602,218.6609,219.2847,2160.0
2022-10-07 11:05:00,225.06,225.13,224.81,224.81,1672.0,219.3724,219.4407,219.1288,219.1288,1672.0
2022-10-07 11:10:00,224.78,224.78,224.62,224.63,400.0,219.0995,219.0995,218.9436,218.9533,400.0
2022-10-07 11:15:00,224.48,224.58,224.3,224.3,1000.0,218.8071,218.9046,218.6316,218.6316,1000.0
2022-10-07 11:20:00,224.07,224.36,224.0,224.36,1011.0,218.4075,218.6901,218.3392,218.6901,1011.0
2022-10-07 11:25:00,224.46,224.47,224.34,224.34,1462.0,218.7876,218.7973,218.6706,218.6706,1462.0
2022-10-07 11:30:00,224.43,224.48,224.03,224.19,1991.0,218.7584,218.8071,218.3685,218.5244,1991.0
2022-10-07 11:35:00,224.19,224.19,224.19,224.19,0.0,218.5244,218.5244,218.5244,218.5244,0.0
2022-10-07 11:40:00,224.03,224.2,223.78,223.9,1600.0,218.3685,218.5342,218.1248,218.2418,1600.0
2022-10-07 11:45:00,224.03,224.04,223.78,223.98,814.0,218.3685,218.3782,218.1248,218.3197,814.0
2022-10-07 11:50:00,223.79,224.01,223.58,223.58,1535.0,218.1345,218.349,217.9298,217.9298,1535.0
2022-10-07 11:55:00,223.58,223.7,223.43,223.7,1700.0,217.9298,218.0468,217.7836,218.0468,1700.0
2022-10-07 12:00:00,223.71,223.88,223.7,223.88,700.0,218.0566,218.2223,218.0468,218.2223,700.0
2022-10-07 12:05:00,224.21,224.28,224.09,224.24,1099.0,218.5439,218.6122,218.427,218.5732,1099.0
2022-10-07 12:10:00,224.36,224.36,223.97,223.97,652.0,218.6901,218.6901,218.31,218.31,652.0
2022-10-07 12:15:00,223.77,223.85,223.71,223.76,663.0,218.115,218.193,218.0566,218.1053,663.0
2022-10-07 12:20:00,223.7,223.7,223.07,223.21,700.0,218.0468,218.0468,217.4327,217.5692,700.0
2022-10-07 12:25:00,223.27,223.58,223.26,223.52,1282.0,217.6277,217.9298,217.6179,217.8714,1282.0
2022-10-07 12:30:00,223.47,223.63,223.47,223.57,600.0,217.8226,217.9786,217.8226,217.9201,600.0
2022-10-07 12:35:00,223.45,223.5,223.34,223.49,800.0,217.8031,217.8519,217.6959,217.8421,800.0
2022-10-07 12:40:00,223.38,223.38,223.28,223.28,300.0,217.7349,217.7349,217.6374,217.6374,300.0
2022-10-07 12:45:00,223.16,223.2,223.07,223.2,1008.0,217.5205,217.5594,217.4327,217.5594,1008.0
2022-10-07 12:50:00,223.13,223.36,223.03,223.11,1796.0,217.4912,217.7154,217.3937,217.4717,1796.0
2022-10-07 12:55:00,223.14,223.14,223.0,223.12,500.0,217.501,217.501,217.3645,217.4815,500.0
2022-10-07 13:00:00,222.83,222.87,222.66,222.87,641.0,217.1988,217.2378,217.0331,217.2378,641.0
2022-10-07 13:05:00,222.75,222.75,222.75,222.75,100.0,217.1208,217.1208,217.1208,217.1208,100.0
2022-10-07 13:10:00,222.87,223.16,222.87,223.08,1200.0,217.2378,217.5205,217.2378,217.4425,1200.0
2022-10-07 13:15:00,223.25,223.37,223.25,223.37,200.0,217.6082,217.7251,217.6082,217.7251,200.0
2022-10-07 13:20:00,223.46,223.57,223.23,223.23,677.0,217.8129,217.9201,217.5887,217.5887,677.0
2022-10-07 13:25:00,223.09,223.47,223.09,223.39,588.0,217.4522,217.8226,217.4522,217.7446,588.0
2022-10-07 13:30:00,223.23,223.24,223.19,223.19,300.0,217.5887,217.5984,217.5497,217.5497,300.0
2022-10-07 13:35:00,223.29,223.41,223.21,223.27,800.0,217.6472,217.7641,217.5692,217.6277,800.0
2022-10-07 13:40:00,223.39,223.42,223.38,223.39,600.0,217.7446,217.7739,217.7349,217.7446,600.0
2022-10-07 13:45:00,223.5,223.55,223.26,223.29,846.0,217.8519,217.9006,217.6179,217.6472,846.0
2022-10-07 13:50:00,223.31,223.4,223.15,223.18,800.0,217.6667,217.7544,217.5107,217.5399,800.0
2022-10-07 13:55:00,223.18,223.18,223.0,223.0,303.0,217.5399,217.5399,217.3645,217.3645,303.0
2022-10-07 14:00:00,222.98,223.14,222.98,223.01,730.0,217.345,217.501,217.345,217.3742,730.0
2022-10-07 14:05:00,223.2,223.31,223.2,223.31,400.0,217.5594,217.6667,217.5594,217.6667,400.0
2022-10-07 14:10:00,223.17,223.26,223.06,223.26,1596.0,217.5302,217.6179,217.423,217.6179,1596.0
2022-10-07 14:15:00,223.28,223.28,223.14,223.18,500.0,217.6374,217.6374,217.501,217.5399,500.0
2022-10-07 14:20:00,223.01,223.01,222.62,222.62,401.0,217.3742,217.3742,216.9941,216.9941,401.0
2022-10-07 14:25:00,222.59,222.59,222.49,222.49,200.0,216.9649,216.9649,216.8674,216.8674,200.0
2022-10-07 14:30:00,222.17,222.37,222.17,222.37,501.0,216.5555,216.7504,216.5555,216.7504,501.0
2022-10-07 14:35:00,222.54,222.56,222.44,222.49,643.0,216.9161,216.9356,216.8186,216.8674,643.0
2022-10-07 14:40:00,222.48,222.62,222.3,222.42,1225.0,216.8576,216.9941,216.6822,216.7992,1225.0
2022-10-07 14:45:00,222.36,222.36,222.31,222.32,500.0,216.7407,216.7407,216.6919,216.7017,500.0
2022-10-07 14:50:00,222.47,222.59,222.43,222.43,900.0,216.8479,216.9649,216.8089,216.8089,900.0
2022-10-07 14:55:00,222.53,222.53,222.4,222.45,1000.0,216.9064,216.9064,216.7797,216.8284,1000.0
2022-10-07 15:00:00,222.56,222.81,222.56,222.81,600.0,216.9356,217.1793,216.9356,217.1793,600.0
2022-10-07 15:05:00,222.83,222.86,222.58,222.58,1300.0,217.1988,217.228,216.9551,216.9551,1300.0
2022-10-07 15:10:00,222.7,222.7,222.4,222.4,2356.0,217.0721,217.0721,216.7797,216.7797,2356.0
2022-10-07 15:15:00,222.37,222.37,222.25,222.25,550.0,216.7504,216.7504,216.6335,216.6335,550.0
2022-10-07 15:20:00,222.27,222.29,222.05,222.06,816.0,216.6529,216.6724,216.4385,216.4483,816.0
2022-10-07 15:25:00,222.01,222.01,221.62,221.62,2267.0,216.3995,216.3995,216.0194,216.0194,2267.0
2022-10-07 15:30:00,221.84,221.84,221.36,221.36,1735.0,216.2338,216.2338,215.7659,215.7659,1735.0
2022-10-07 15:35:00,221.38,221.77,221.15,221.77,2605.0,215.7854,216.1656,215.5612,216.1656,2605.0
2022-10-07 15:40:00,221.83,222.02,221.72,221.88,2204.0,216.2241,216.4093,216.1168,216.2728,2204.0
2022-10-07 15:45:00,221.67,221.88,221.52,221.76,4430.0,216.0681,216.2728,215.9219,216.1558,4430.0
2022-10-07 15:50:00,222.03,222.64,222.03,222.43,12000.0,216.419,217.0136,216.419,216.8089,12000.0
2022-10-07 15:55:00,222.3,222.65,222.14,222.42,20165.0,216.6822,217.0233,216.5262,216.7992,20165.0
2022-10-10 09:30:00,223.19,223.19,221.78,221.78,2525.0,217.5497,217.5497,216.1753,216.1753,2525.0
2022-10-10 09:35:00,222.51,222.51,221.22,221.22,400.0,216.8869,216.8869,215.6295,215.6295,400.0
2022-10-10 09:40:00,221.67,221.67,220.65,220.87,1197.0,216.0681,216.0681,215.0739,215.2883,1197.0
2022-10-10 09:45:00,221.03,221.03,219.35,219.35,2367.0,215.4443,215.4443,213.8067,213.8067,2367.0
2022-10-10 09:50:00,219.33,219.33,218.75,218.75,300.0,213.7872,213.7872,213.2219,213.2219,300.0
2022-10-10 09:55:00,218.94,219.26,218.13,218.96,2721.0,213.4071,213.719,212.6176,213.4266,2721.0
2022-10-10 10:00:00,218.95,219.31,218.49,219.31,2382.0,213.4168,213.7677,212.9685,213.7677,2382.0
2022-10-10 10:05:00,219.74,219.84,219.2,219.2,1164.0,214.1869,214.2844,213.6605,213.6605,1164.0
2022-10-10 10:10:00,219.34,219.68,219.33,219.52,458.0,213.797,214.1284,213.7872,213.9724,458.0
2022-10-10 10:15:00,219.61,219.85,219.22,219.29,800.0,214.0602,214.2941,213.68,213.7483,800.0
2022-10-10 10:20:00,219.8,219.8,219.39,219.39,200.0,214.2454,214.2454,213.8457,213.8457,200.0
2022-10-10 10:25:00,219.66,220.29,219.6,220.28,2563.0,214.1089,214.723,214.0504,214.7132,2563.0
2022-10-10 10:30:00,220.45,220.54,219.54,219.54,749.0,214.8789,214.9667,213.9919,213.9919,749.0
2022-10-10 10:35:00,219.6,219.6,219.6,219.6,100.0,214.0504,214.0504,214.0504,214.0504,100.0
2022-10-10 10:40:00,219.39,219.59,219.18,219.59,400.0,213.8457,214.0407,213.641,214.0407,400.0
2022-10-10 10:45:00,219.67,219.77,219.52,219.77,500.0,214.1187,214.2161,213.9724,214.2161,500.0
2022-10-10 10:50:00,219.58,219.58,219.58,219.58,200.0,214.0309,214.0309,214.0309,214.0309,200.0
2022-10-10 10:55:00,219.28,219.42,219.17,219.42,1287.0,213.7385,213.875,213.6313,213.875,1287.0
2022-10-10 11:00:00,219.21,219.21,218.84,218.88,600.0,213.6703,213.6703,213.3096,213.3486,600.0
2022-10-10 11:05:00,218.83,218.83,218.61,218.61,400.0,213.2999,213.2999,213.0854,213.0854,400.0
2022-10-10 11:10:00,218.65,218.88,218.64,218.88,600.0,213.1244,213.3486,213.1147,213.3486,600.0
2022-10-10 11:15:00,218.84,219.11,218.49,218.49,900.0,213.3096,213.5728,212.9685,212.9685,900.0
2022-10-10 11:20:00,218.21,219.14,218.21,219.1,1746.0,212.6955,213.602,212.6955,213.5631,1746.0
2022-10-10 11:25:00,218.69,218.69,218.24,218.25,531.0,213.1634,213.1634,212.7248,212.7345,531.0
2022-10-10 11:30:00,218.52,218.54,218.37,218.42,800.0,212.9977,213.0172,212.8515,212.9002,800.0
2022-10-10 11:35:00,218.64,218.64,218.39,218.49,1717.0,213.1147,213.1147,212.871,212.9685,1717.0
2022-10-10 11:40:00,218.66,218.78,218.61,218.78,710.0,213.1342,213.2511,213.0854,213.2511,710.0
2022-10-10 11:45:00,218.78,218.91,218.78,218.91,200.0,213.2511,213.3779,213.2511,213.3779,200.0
2022-10-10 11:50:00,219.17,219.32,219.17,219.18,870.0,213.6313,213.7775,213.6313,213.641,870.0
2022-10-10 11:55:00,219.04,219.04,219.04,219.04,374.0,213.5046,213.5046,213.5046,213.5046,374.0
2022-10-10 12:00:00,218.8,218.83,218.8,218.83,200.0,213.2706,213.2999,213.2706,213.2999,200.0
2022-10-10 12:05:00,218.78,218.8,218.56,218.56,539.0,213.2511,213.2706,213.0367,213.0367,539.0
2022-10-10 12:10:00,218.56,218.56,218.56,218.56,0.0,213.0367,213.0367,213.0367,213.0367,0.0
2022-10-10 12:15:00,218.66,218.66,218.45,218.46,929.0,213.1342,213.1342,212.9295,212.9392,929.0
2022-10-10 12:20:00,218.25,218.25,218.21,218.21,200.0,212.7345,212.7345,212.6955,212.6955,200.0
2022-10-10 12:25:00,218.21,218.21,218.21,218.21,0.0,212.6955,212.6955,212.6955,212.6955,0.0
2022-10-10 12:30:00,218.21,218.21,218.21,218.21,0.0,212.6955,212.6955,212.6955,212.6955,0.0
2022-10-10 12:35:00,218.09,218.09,218.01,218.01,200.0,212.5786,212.5786,212.5006,212.5006,200.0
2022-10-10 12:40:00,218.27,218.27,218.16,218.16,723.0,212.754,212.754,212.6468,212.6468,723.0
2022-10-10 12:45:00,218.24,218.24,218.0,218.1,523.0,212.7248,212.7248,212.4909,212.5883,523.0
2022-10-10 12:50:00,218.09,218.1,217.98,217.99,424.0,212.5786,212.5883,212.4714,212.4811,424.0
2022-10-10 12:55:00,218.36,218.36,218.1,218.23,1270.0,212.8418,212.8418,212.5883,212.715,1270.0
2022-10-10 13:00:00,218.15,218.37,218.09,218.28,1100.0,212.6371,212.8515,212.5786,212.7638,1100.0
2022-10-10 13:05:00,218.32,218.32,218.32,218.32,100.0,212.8028,212.8028,212.8028,212.8028,100.0
2022-10-10 13:10:00,218.26,219.02,218.25,218.86,926.0,212.7443,213.4851,212.7345,213.3291,926.0
2022-10-10 13:15:00,219.05,219.05,218.82,218.82,541.0,213.5143,213.5143,213.2901,213.2901,541.0
2022-10-10 13:20:00,218.9,219.0,218.83,219.0,937.0,213.3681,213.4656,213.2999,213.4656,937.0
2022-10-10 13:25:00,218.9,218.98,218.73,218.73,1000.0,213.3681,213.4461,213.2024,213.2024,1000.0
2022-10-10 13:30:00,218.67,218.87,218.62,218.87,400.0,213.1439,213.3389,213.0952,213.3389,400.0
2022-10-10 13:35:00,218.85,218.9,218.85,218.9,200.0,213.3194,213.3681,213.3194,213.3681,200.0
2022-10-10 13:40:00,218.87,219.09,218.86,219.09,300.0,213.3389,213.5533,213.3291,213.5533,300.0
2022-10-10 13:45:00,219.02,219.8,219.02,219.8,562.0,213.4851,214.2454,213.4851,214.2454,562.0
2022-10-10 13:50:00,220.15,220.41,220.14,220.4,630.0,214.5865,214.84,214.5768,214.8302,630.0
2022-10-10 13:55:00,220.4,220.4,220.08,220.2,868.0,214.8302,214.8302,214.5183,214.6353,868.0
2022-10-10 14:00:00,220.03,220.03,220.03,220.03,100.0,214.4696,214.4696,214.4696,214.4696,100.0
2022-10-10 14:05:00,219.93,219.99,219.84,219.99,441.0,214.3721,214.4306,214.2844,214.4306,441.0
2022-10-10 14:10:00,219.9,219.9,219.72,219.72,590.0,214.3428,214.3428,214.1674,214.1674,590.0
2022-10-10 14:15:00,219.53,219.63,219.53,219.63,200.0,213.9822,214.0797,213.9822,214.0797,200.0
2022-10-10 14:20:00,219.61,219.61,219.42,219.51,500.0,214.0602,214.0602,213.875,213.9627,500.0
2022-10-10 14:25:00,219.71,219.8,219.6,219.8,500.0,214.1576,214.2454,214.0504,214.2454,500.0
2022-10-10 14:30:00,219.6,220.15,219.6,220.08,437.0,214.0504,214.5865,214.0504,214.5183,437.0
2022-10-10 14:35:00,220.07,220.07,220.03,220.03,200.0,214.5085,214.5085,214.4696,214.4696,200.0
2022-10-10 14:40:00,220.29,220.29,219.84,219.84,700.0,214.723,214.723,214.2844,214.2844,700.0
2022-10-10 14:45:00,219.69,219.8,219.66,219.66,1671.0,214.1381,214.2454,214.1089,214.1089,1671.0
2022-10-10 14:50:00,219.68,219.7,219.58,219.7,400.0,214.1284,214.1479,214.0309,214.1479,400.0
2022-10-10 14:55:00,219.65,219.65,219.54,219.54,849.0,214.0992,214.0992,213.9919,213.9919,849.0
2022-10-10 15:00:00,219.59,219.69,219.48,219.54,565.0,214.0407,214.1381,213.9335,213.9919,565.0
2022-10-10 15:05:00,219.42,219.42,219.42,219.42,1000.0,213.875,213.875,213.875,213.875,1000.0
2022-10-10 15:10:00,219.72,219.92,219.71,219.88,300.0,214.1674,214.3623,214.1576,214.3233,300.0
2022-10-10 15:15:00,219.97,220.3,219.97,220.09,1020.0,214.4111,214.7327,214.4111,214.528,1020.0
2022-10-10 15:20:00,220.24,220.31,220.1,220.25,594.0,214.6742,214.7425,214.5378,214.684,594.0
2022-10-10 15:25:00,220.11,220.11,219.66,219.66,700.0,214.5475,214.5475,214.1089,214.1089,700.0
2022-10-10 15:30:00,219.69,219.81,219.34,219.81,2101.0,214.1381,214.2551,213.797,214.2551,2101.0
2022-10-10 15:35:00,219.64,219.83,219.51,219.83,1021.0,214.0894,214.2746,213.9627,214.2746,1021.0
2022-10-10 15:40:00,219.48,219.48,219.28,219.29,500.0,213.9335,213.9335,213.7385,213.7483,500.0
2022-10-10 15:45:00,219.56,219.87,219.45,219.86,806.0,214.0114,214.3136,213.9042,214.3038,806.0
2022-10-10 15:50:00,219.92,220.13,219.57,219.85,2321.0,214.3623,214.567,214.0212,214.2941,2321.0
2022-10-10 15:55:00,219.72,219.74,219.0,219.19,8006.0,214.1674,214.1869,213.4656,213.6508,8006.0
2022-10-11 09:30:00,217.64,217.64,216.45,216.46,4048.0,212.14,212.14,210.98,210.9898,4048.0
2022-10-11 09:35:00,217.27,217.27,215.17,215.45,2979.0,211.7793,211.7793,209.7324,210.0053,2979.0
2022-10-11 09:40:00,215.55,215.6,214.84,215.21,2700.0,210.1028,210.1515,209.4107,209.7714,2700.0
2022-10-11 09:45:00,214.98,215.44,214.67,214.69,4233.0,209.5472,209.9955,209.245,209.2645,4233.0
2022-10-11 09:50:00,214.43,214.87,214.34,214.59,3278.0,209.0111,209.44,208.9233,209.167,3278.0
2022-10-11 09:55:00,214.16,214.62,213.93,214.48,3010.0,208.7479,209.1963,208.5237,209.0598,3010.0
2022-10-11 10:00:00,214.3,214.9,214.18,214.87,2310.0,208.8844,209.4692,208.7674,209.44,2310.0
2022-10-11 10:05:00,215.12,215.21,214.62,214.9,7570.0,209.6836,209.7714,209.1963,209.4692,7570.0
2022-10-11 10:10:00,215.09,215.09,214.5,214.86,3142.0,209.6544,209.6544,209.0793,209.4302,3142.0
2022-10-11 10:15:00,215.04,215.16,214.65,214.84,5000.0,209.6057,209.7226,209.2255,209.4107,5000.0
2022-10-11 10:20:00,214.77,215.02,214.73,215.02,2100.0,209.3425,209.5862,209.3035,209.5862,2100.0
2022-10-11 10:25:00,214.8,215.27,214.43,214.43,4251.0,209.3717,209.8298,209.0111,209.0111,4251.0
2022-10-11 10:30:00,214.44,214.95,214.42,214.95,1000.0,209.0208,209.5179,209.0013,209.5179,1000.0
2022-10-11 10:35:00,214.83,214.96,214.56,214.84,1505.0,209.401,209.5277,209.1378,209.4107,1505.0
2022-10-11 10:40:00,215.32,215.97,215.32,215.97,2092.0,209.8786,210.5122,209.8786,210.5122,2092.0
2022-10-11 10:45:00,216.04,216.04,215.14,215.34,7674.0,210.5804,210.5804,209.7031,209.8981,7674.0
2022-10-11 10:50:00,215.36,215.55,215.23,215.3,3173.0,209.9176,210.1028,209.7909,209.8591,3173.0
2022-10-11 10:55:00,215.59,215.6,215.1,215.1,1346.0,210.1418,210.1515,209.6641,209.6641,1346.0
2022-10-11 11:00:00,215.02,215.94,214.93,215.86,2659.0,209.5862,210.4829,209.4984,210.4049,2659.0
2022-10-11 11:05:00,215.72,215.72,215.18,215.19,948.0,210.2685,210.2685,209.7421,209.7519,948.0
2022-10-11 11:10:00,215.38,215.52,215.35,215.41,1229.0,209.9371,210.0735,209.9078,209.9663,1229.0
2022-10-11 11:15:00,215.53,215.67,215.3,215.3,1216.0,210.0833,210.2197,209.8591,209.8591,1216.0
2022-10-11 11:20:00,215.4,215.4,214.9,214.95,1622.0,209.9566,209.9566,209.4692,209.5179,1622.0
2022-10-11 11:25:00,215.06,215.19,214.8,215.09,2410.0,209.6252,209.7519,209.3717,209.6544,2410.0
2022-10-11 11:30:00,215.23,215.47,215.1,215.33,2697.0,209.7909,210.0248,209.6641,209.8883,2697.0
2022-10-11 11:35:00,215.48,215.73,215.22,215.58,1160.0,210.0345,210.2782,209.7811,210.132,1160.0
2022-10-11 11:40:00,215.61,216.27,215.6,216.27,2360.0,210.1613,210.8046,210.1515,210.8046,2360.0
2022-10-11 11:45:00,216.31,216.37,216.05,216.37,2202.0,210.8436,210.902,210.5901,210.902,2202.0
2022-10-11 11:50:00,216.31,216.47,216.2,216.21,581.0,210.8436,210.9995,210.7363,210.7461,581.0
2022-10-11 11:55:00,216.44,216.46,216.06,216.34,3130.0,210.9703,210.9898,210.5999,210.8728,3130.0
2022-10-11 12:00:00,216.16,216.16,214.49,214.72,8223.0,210.6974,210.6974,209.0696,209.2937,8223.0
2022-10-11 12:05:00,214.75,215.04,214.74,214.75,1696.0,209.323,209.6057,209.3132,209.323,1696.0
2022-10-11 12:10:00,214.86,215.32,214.85,215.21,1121.0,209.4302,209.8786,209.4205,209.7714,1121.0
2022-10-11 12:15:00,215.08,215.67,215.08,215.67,792.0,209.6446,210.2197,209.6446,210.2197,792.0
2022-10-11 12:20:00,215.98,216.33,215.93,216.33,1830.0,210.5219,210.8631,210.4732,210.8631,1830.0
2022-10-11 12:25:00,216.32,216.4,216.22,216.4,1513.0,210.8533,210.9313,210.7558,210.9313,1513.0
2022-10-11 12:30:00,216.48,216.78,216.48,216.66,500.0,211.0093,211.3017,211.0093,211.1847,500.0
2022-10-11 12:35:00,216.42,216.65,216.42,216.65,1100.0,210.9508,211.175,210.9508,211.175,1100.0
2022-10-11 12:40:00,216.65,217.33,216.65,217.29,1269.0,211.175,211.8378,211.175,211.7988,1269.0
2022-10-11 12:45:00,217.51,217.74,217.38,217.38,1145.0,212.0132,212.2374,211.8865,211.8865,1145.0
2022-10-11 12:50:00,217.36,217.36,217.09,217.25,1358.0,211.867,211.867,211.6039,211.7598,1358.0
2022-10-11 12:55:00,217.06,217.39,217.06,217.21,1200.0,211.5746,211.8963,211.5746,211.7208,1200.0
2022-10-11 13:00:00,217.16,217.16,216.9,216.9,200.0,211.6721,211.6721,211.4187,211.4187,200.0
2022-10-11 13:05:00,216.87,217.05,216.69,216.92,2942.0,211.3894,211.5649,211.214,211.4381,2942.0
2022-10-11 13:10:00,216.96,216.96,216.84,216.84,300.0,211.4771,211.4771,211.3602,211.3602,300.0
2022-10-11 13:15:00,216.93,216.93,216.53,216.68,2309.0,211.4479,211.4479,211.058,211.2042,2309.0
2022-10-11 13:20:00,216.71,216.91,216.48,216.91,1200.0,211.2335,211.4284,211.0093,211.4284,1200.0
2022-10-11 13:25:00,216.85,216.85,216.44,216.64,1100.0,211.3699,211.3699,210.9703,211.1652,1100.0
2022-10-11 13:30:00,216.75,216.75,216.39,216.7,902.0,211.2724,211.2724,210.9215,211.2237,902.0
2022-10-11 13:35:00,216.83,216.83,216.78,216.82,300.0,211.3504,211.3504,211.3017,211.3407,300.0
2022-10-11 13:40:00,216.89,216.89,216.84,216.85,400.0,211.4089,211.4089,211.3602,211.3699,400.0
2022-10-11 13:45:00,216.76,216.82,216.53,216.53,500.0,211.2822,211.3407,211.058,211.058,500.0
2022-10-11 13:50:00,216.64,216.75,216.56,216.56,1271.0,211.1652,211.2724,211.0872,211.0872,1271.0
2022-10-11 13:55:00,216.61,216.77,216.61,216.66,1622.0,211.136,211.2919,211.136,211.1847,1622.0
2022-10-11 14:00:00,216.69,216.9,216.67,216.79,970.0,211.214,211.4187,211.1945,211.3114,970.0
2022-10-11 14:05:00,216.76,217.0,216.45,216.68,3998.0,211.2822,211.5161,210.98,211.2042,3998.0
2022-10-11 14:10:00,216.61,216.61,216.31,216.39,2700.0,211.136,211.136,210.8436,210.9215,2700.0
2022-10-11 14:15:00,216.34,216.35,215.87,215.87,1441.0,210.8728,210.8826,210.4147,210.4147,1441.0
2022-10-11 14:20:00,215.81,216.36,215.81,216.3,1300.0,210.3562,210.8923,210.3562,210.8338,1300.0
2022-10-11 14:25:00,216.37,216.55,216.19,216.3,2612.0,210.902,211.0775,210.7266,210.8338,2612.0
2022-10-11 14:30:00,216.29,216.69,216.29,216.61,1698.0,210.8241,211.214,210.8241,211.136,1698.0
2022-10-11 14:35:00,216.59,216.65,216.37,216.55,1317.0,211.1165,211.175,210.902,211.0775,1317.0
2022-10-11 14:40:00,216.67,216.67,216.08,216.08,1034.0,211.1945,211.1945,210.6194,210.6194,1034.0
2022-10-11 14:45:00,215.99,215.99,215.21,215.22,1101.0,210.5316,210.5316,209.7714,209.7811,1101.0
2022-10-11 14:50:00,215.26,215.35,214.76,214.76,1291.0,209.8201,209.9078,209.3327,209.3327,1291.0
2022-10-11 14:55:00,214.58,214.65,214.04,214.25,1508.0,209.1573,209.2255,208.6309,208.8356,1508.0
2022-10-11 15:00:00,213.86,214.04,213.77,213.9,1750.0,208.4555,208.6309,208.3678,208.4945,1750.0
2022-10-11 15:05:00,214.0,214.12,213.74,213.87,1872.0,208.5919,208.7089,208.3385,208.4652,1872.0
2022-10-11 15:10:00,213.88,214.04,213.51,213.98,2700.0,208.475,208.6309,208.1143,208.5724,2700.0
2022-10-11 15:15:00,213.86,214.3,213.7,214.18,2648.0,208.4555,208.8844,208.2995,208.7674,2648.0
2022-10-11 15:20:00,214.4,214.68,214.3,214.67,1256.0,208.9818,209.2548,208.8844,209.245,1256.0
2022-10-11 15:25:00,214.65,214.65,214.06,214.51,2414.0,209.2255,209.2255,208.6504,209.0891,2414.0
2022-10-11 15:30:00,214.39,214.55,214.05,214.43,2931.0,208.9721,209.128,208.6407,209.0111,2931.0
2022-10-11 15:35:00,214.54,215.0,214.47,214.91,3806.0,209.1183,209.5667,209.0501,209.4789,3806.0
2022-10-11 15:40:00,214.74,215.09,214.47,215.09,15637.0,209.3132,209.6544,209.0501,209.6544,15637.0
2022-10-11 15:45:00,215.09,215.45,214.99,215.45,5801.0,209.6544,210.0053,209.5569,210.0053,5801.0
2022-10-11 15:50:00,215.44,215.54,215.01,215.41,17372.0,209.9955,210.093,209.5764,209.9663,17372.0
2022-10-11 15:55:00,215.53,215.6,214.81,214.85,32935.0,210.0833,210.1515,209.3815,209.4205,32935.0
2022-10-12 09:30:00,213.56,213.56,210.36,210.36,5815.0,208.1631,208.1631,205.0439,205.0439,5815.0
2022-10-12 09:35:00,210.79,211.24,210.0,210.44,1500.0,205.4631,205.9017,204.693,205.1219,1500.0
2022-10-12 09:40:00,210.66,211.22,210.01,211.0,2403.0,205.3363,205.8822,204.7028,205.6678,2403.0
2022-10-12 09:45:00,211.59,211.65,210.79,211.31,2869.0,206.2428,206.3013,205.4631,205.9699,2869.0
2022-10-12 09:50:00,211.44,212.49,211.43,212.25,3036.0,206.0966,207.1201,206.0869,206.8862,3036.0
2022-10-12 09:55:00,211.89,212.26,211.45,211.64,2514.0,206.5353,206.8959,206.1064,206.2916,2514.0
2022-10-12 10:00:00,212.0,212.08,211.52,211.84,2260.0,206.6425,206.7205,206.1746,206.4865,2260.0
2022-10-12 10:05:00,212.18,212.38,211.65,211.65,4369.0,206.8179,207.0129,206.3013,206.3013,4369.0
2022-10-12 10:10:00,211.56,211.77,211.4,211.48,3173.0,206.2136,206.4183,206.0576,206.1356,3173.0
2022-10-12 10:15:00,211.33,211.39,211.06,211.18,1508.0,205.9894,206.0479,205.7262,205.8432,1508.0
2022-10-12 10:20:00,211.08,211.08,210.46,211.05,2417.0,205.7457,205.7457,205.1414,205.7165,2417.0
2022-10-12 10:25:00,211.08,211.92,211.08,211.46,2692.0,205.7457,206.5645,205.7457,206.1161,2692.0
2022-10-12 10:30:00,211.43,211.43,211.19,211.19,1476.0,206.0869,206.0869,205.853,205.853,1476.0
2022-10-12 10:35:00,211.26,211.26,210.56,210.7,2282.0,205.9212,205.9212,205.2389,205.3753,2282.0
2022-10-12 10:40:00,210.78,210.93,210.69,210.89,1452.0,205.4533,205.5995,205.3656,205.5605,1452.0
2022-10-12 10:45:00,210.65,211.08,210.65,211.08,2086.0,205.3266,205.7457,205.3266,205.7457,2086.0
2022-10-12 10:50:00,211.14,211.14,210.63,210.92,3055.0,205.8042,205.8042,205.3071,205.5898,3055.0
2022-10-12 10:55:00,211.06,211.07,210.61,210.67,1447.0,205.7262,205.736,205.2876,205.3461,1447.0
2022-10-12 11:00:00,210.78,210.92,210.61,210.71,2103.0,205.4533,205.5898,205.2876,205.3851,2103.0
2022-10-12 11:05:00,210.71,210.72,210.4,210.59,1676.0,205.3851,205.3948,205.0829,205.2681,1676.0
2022-10-12 11:10:00,210.6,210.6,210.3,210.32,1157.0,205.2779,205.2779,204.9854,205.0049,1157.0
2022-10-12 11:15:00,210.29,210.32,210.18,210.32,1344.0,204.9757,205.0049,204.8685,205.0049,1344.0
2022-10-12 11:20:00,210.1,210.23,209.85,210.05,2343.0,204.7905,204.9172,204.5468,204.7418,2343.0
2022-10-12 11:25:00,210.19,210.19,210.18,210.18,400.0,204.8782,204.8782,204.8685,204.8685,400.0
2022-10-12 11:30:00,210.25,210.25,210.08,210.08,400.0,204.9367,204.9367,204.771,204.771,400.0
2022-10-12 11:35:00,210.06,210.79,210.06,210.45,1483.0,204.7515,205.4631,204.7515,205.1317,1483.0
2022-10-12 11:40:00,210.33,210.81,210.18,210.58,3108.0,205.0147,205.4826,204.8685,205.2584,3108.0
2022-10-12 11:45:00,210.57,210.74,210.57,210.62,700.0,205.2486,205.4143,205.2486,205.2974,700.0
2022-10-12 11:50:00,210.62,210.83,210.62,210.83,894.0,205.2974,205.502,205.2974,205.502,894.0
2022-10-12 11:55:00,210.97,211.06,210.75,210.83,1800.0,205.6385,205.7262,205.4241,205.502,1800.0
2022-10-12 12:00:00,211.06,211.1,210.79,210.94,1000.0,205.7262,205.7652,205.4631,205.6093,1000.0
2022-10-12 12:05:00,211.03,211.34,210.89,210.89,2619.0,205.697,205.9992,205.5605,205.5605,2619.0
2022-10-12 12:10:00,210.81,211.08,210.67,211.08,400.0,205.4826,205.7457,205.3461,205.7457,400.0
2022-10-12 12:15:00,210.94,211.11,210.93,211.08,345.0,205.6093,205.775,205.5995,205.7457,345.0
2022-10-12 12:20:00,210.93,211.1,210.9,211.1,1366.0,205.5995,205.7652,205.5703,205.7652,1366.0
2022-10-12 12:25:00,210.9,210.9,210.58,210.59,771.0,205.5703,205.5703,205.2584,205.2681,771.0
2022-10-12 12:30:00,210.64,210.66,210.52,210.55,600.0,205.3169,205.3363,205.1999,205.2291,600.0
2022-10-12 12:35:00,210.75,210.75,210.21,210.21,1000.0,205.4241,205.4241,204.8977,204.8977,1000.0
2022-10-12 12:40:00,210.18,210.52,210.14,210.52,1200.0,204.8685,205.1999,204.8295,205.1999,1200.0
2022-10-12 12:45:00,210.6,211.22,210.59,211.13,900.0,205.2779,205.8822,205.2681,205.7945,900.0
2022-10-12 12:50:00,211.13,211.2,210.87,211.2,2214.0,205.7945,205.8627,205.541,205.8627,2214.0
2022-10-12 12:55:00,211.12,211.45,211.11,211.4,1550.0,205.7847,206.1064,205.775,206.0576,1550.0
2022-10-12 13:00:00,211.33,211.33,211.01,211.08,2169.0,205.9894,205.9894,205.6775,205.7457,2169.0
2022-10-12 13:05:00,211.02,211.57,211.02,211.36,1500.0,205.6872,206.2233,205.6872,206.0187,1500.0
2022-10-12 13:10:00,211.4,211.4,211.06,211.15,4848.0,206.0576,206.0576,205.7262,205.814,4848.0
2022-10-12 13:15:00,211.15,211.28,211.09,211.09,1523.0,205.814,205.9407,205.7555,205.7555,1523.0
2022-10-12 13:20:00,211.03,211.23,210.87,210.89,3261.0,205.697,205.8919,205.541,205.5605,3261.0
2022-10-12 13:25:00,210.95,211.25,210.95,211.15,1192.0,205.619,205.9114,205.619,205.814,1192.0
2022-10-12 13:30:00,211.17,211.17,210.84,211.03,2136.0,205.8335,205.8335,205.5118,205.697,2136.0
2022-10-12 13:35:00,210.91,210.91,210.64,210.8,1000.0,205.58,205.58,205.3169,205.4728,1000.0
2022-10-12 13:40:00,211.05,211.05,210.79,210.86,1100.0,205.7165,205.7165,205.4631,205.5313,1100.0
2022-10-12 13:45:00,210.93,211.05,210.93,211.04,720.0,205.5995,205.7165,205.5995,205.7067,720.0
2022-10-12 13:50:00,211.1,211.1,210.71,210.92,3552.0,205.7652,205.7652,205.3851,205.5898,3552.0
2022-10-12 13:55:00,210.86,211.01,210.63,211.01,900.0,205.5313,205.6775,205.3071,205.6775,900.0
2022-10-12 14:00:00,211.22,211.33,210.65,210.65,4436.0,205.8822,205.9894,205.3266,205.3266,4436.0
2022-10-12 14:05:00,210.79,211.31,210.79,211.14,2018.0,205.4631,205.9699,205.4631,205.8042,2018.0
2022-10-12 14:10:00,211.11,211.32,210.83,211.31,2526.0,205.775,205.9797,205.502,205.9699,2526.0
2022-10-12 14:15:00,211.35,211.35,211.01,211.04,2000.0,206.0089,206.0089,205.6775,205.7067,2000.0
2022-10-12 14:20:00,210.99,211.3,210.83,211.06,4360.0,205.658,205.9602,205.502,205.7262,4360.0
2022-10-12 14:25:00,211.22,211.43,211.16,211.21,3421.0,205.8822,206.0869,205.8237,205.8724,3421.0
2022-10-12 14:30:00,211.22,211.5,211.17,211.46,4482.0,205.8822,206.1551,205.8335,206.1161,4482.0
2022-10-12 14:35:00,211.55,211.85,211.47,211.47,1836.0,206.2039,206.4963,206.1259,206.1259,1836.0
2022-10-12 14:40:00,211.5,211.53,211.11,211.31,3200.0,206.1551,206.1844,205.775,205.9699,3200.0
2022-10-12 14:45:00,211.22,211.48,211.13,211.13,2400.0,205.8822,206.1356,205.7945,205.7945,2400.0
2022-10-12 14:50:00,211.08,211.3,211.01,211.11,2474.0,205.7457,205.9602,205.6775,205.775,2474.0
2022-10-12 14:55:00,211.22,211.26,210.85,210.87,2710.0,205.8822,205.9212,205.5215,205.541,2710.0
2022-10-12 15:00:00,210.91,210.91,210.6,210.64,1900.0,205.58,205.58,205.2779,205.3169,1900.0
2022-10-12 15:05:00,210.75,210.96,210.63,210.86,2227.0,205.4241,205.6288,205.3071,205.5313,2227.0
2022-10-12 15:10:00,211.1,211.21,211.04,211.08,1877.0,205.7652,205.8724,205.7067,205.7457,1877.0
2022-10-12 15:15:00,211.13,211.51,210.85,211.46,2400.0,205.7945,206.1649,205.5215,206.1161,2400.0
2022-10-12 15:20:00,211.46,211.49,211.23,211.32,2619.0,206.1161,206.1454,205.8919,205.9797,2619.0
2022-10-12 15:25:00,211.35,211.38,210.94,210.94,4365.0,206.0089,206.0382,205.6093,205.6093,4365.0
2022-10-12 15:30:00,211.01,211.3,210.94,211.29,2600.0,205.6775,205.9602,205.6093,205.9504,2600.0
2022-10-12 15:35:00,211.33,211.35,210.9,210.9,5169.0,205.9894,206.0089,205.5703,205.5703,5169.0
2022-10-12 15:40:00,211.01,211.01,210.59,210.66,5748.0,205.6775,205.6775,205.2681,205.3363,5748.0
2022-10-12 15:45:00,210.66,210.66,210.34,210.44,9728.0,205.3363,205.3363,205.0244,205.1219,9728.0
2022-10-12 15:50:00,210.43,210.54,209.89,209.98,22341.0,205.1122,205.2194,204.5858,204.6735,22341.0
2022-10-12 15:55:00,210.05,210.49,209.82,210.13,72629.0,204.7418,205.1706,204.5176,204.8197,72629.0
2022-10-13 09:30:00,206.35,208.08,206.35,207.85,4569.0,201.1353,202.8215,201.1353,202.5974,4569.0
2022-10-13 09:35:00,207.73,207.9,206.59,207.67,2900.0,202.4804,202.6461,201.3692,202.4219,2900.0
2022-10-13 09:40:00,207.24,207.74,206.75,206.75,1012.0,202.0028,202.4901,201.5252,201.5252,1012.0
2022-10-13 09:45:00,206.3,207.11,206.3,207.11,1200.0,201.0865,201.8761,201.0865,201.8761,1200.0
2022-10-13 09:50:00,207.27,207.27,206.51,206.95,1320.0,202.032,202.032,201.2912,201.7201,1320.0
2022-10-13 09:55:00,206.64,207.47,206.42,207.47,2882.0,201.4179,202.227,201.2035,202.227,2882.0
2022-10-13 10:00:00,207.46,207.94,207.36,207.94,1241.0,202.2172,202.6851,202.1197,202.6851,1241.0
2022-10-13 10:05:00,208.0,208.79,207.63,207.75,2787.0,202.7436,203.5136,202.3829,202.4999,2787.0
2022-10-13 10:10:00,208.18,208.38,207.95,208.37,5874.0,202.919,203.114,202.6948,203.1042,5874.0
2022-10-13 10:15:00,208.19,208.63,208.04,208.07,2022.0,202.9288,203.3576,202.7826,202.8118,2022.0
2022-10-13 10:20:00,208.33,208.36,207.79,208.12,1821.0,203.0652,203.0945,202.5389,202.8605,1821.0
2022-10-13 10:25:00,208.23,208.4,207.65,207.65,1000.0,202.9678,203.1335,202.4024,202.4024,1000.0
2022-10-13 10:30:00,207.63,208.48,207.63,207.89,2092.0,202.3829,203.2114,202.3829,202.6363,2092.0
2022-10-13 10:35:00,207.53,207.92,207.43,207.92,1381.0,202.2854,202.6656,202.188,202.6656,1381.0
2022-10-13 10:40:00,207.98,208.23,207.86,207.86,1100.0,202.7241,202.9678,202.6071,202.6071,1100.0
2022-10-13 10:45:00,208.08,208.28,207.83,207.97,1700.0,202.8215,203.0165,202.5779,202.7143,1700.0
2022-10-13 10:50:00,207.94,208.03,207.82,208.03,800.0,202.6851,202.7728,202.5681,202.7728,800.0
2022-10-13 10:55:00,208.0,208.21,207.83,207.84,1662.0,202.7436,202.9483,202.5779,202.5876,1662.0
2022-10-13 11:00:00,207.71,207.95,207.67,207.95,2327.0,202.4609,202.6948,202.4219,202.6948,2327.0
2022-10-13 11:05:00,208.16,209.28,208.16,209.23,702.0,202.8995,203.9912,202.8995,203.9425,702.0
2022-10-13 11:10:00,209.31,209.54,209.06,209.54,2806.0,204.0205,204.2446,203.7768,204.2446,2806.0
2022-10-13 11:15:00,209.69,211.0,209.51,211.0,4325.0,204.3909,205.6678,204.2154,205.6678,4325.0
2022-10-13 11:20:00,211.24,212.08,211.18,211.36,900.0,205.9017,206.7205,205.8432,206.0187,900.0
2022-10-13 11:25:00,211.23,211.96,211.21,211.68,1052.0,205.8919,206.6035,205.8724,206.3306,1052.0
2022-10-13 11:30:00,212.03,212.06,211.67,211.96,2058.0,206.6717,206.701,206.3208,206.6035,2058.0
2022-10-13 11:35:00,211.97,213.62,211.97,213.36,2297.0,206.6132,208.2215,206.6132,207.9681,2297.0
2022-10-13 11:40:00,213.5,213.79,213.23,213.23,1090.0,208.1046,208.3872,207.8414,207.8414,1090.0
2022-10-13 11:45:00,213.07,213.32,212.75,212.94,2824.0,207.6854,207.9291,207.3735,207.5587,2824.0
2022-10-13 11:50:00,212.93,213.97,212.85,213.95,5414.0,207.549,208.5627,207.471,208.5432,5414.0
2022-10-13 11:55:00,214.03,214.14,213.44,213.55,3672.0,208.6212,208.7284,208.0461,208.1533,3672.0
2022-10-13 12:00:00,213.6,214.19,213.6,213.85,1460.0,208.202,208.7771,208.202,208.4457,1460.0
2022-10-13 12:05:00,214.05,214.42,213.59,214.38,2405.0,208.6407,209.0013,208.1923,208.9623,2405.0
2022-10-13 12:10:00,214.03,214.03,213.89,213.9,600.0,208.6212,208.6212,208.4847,208.4945,600.0
2022-10-13 12:15:00,213.79,214.02,213.38,213.38,1257.0,208.3872,208.6114,207.9876,207.9876,1257.0
2022-10-13 12:20:00,212.89,213.24,212.81,213.17,1269.0,207.51,207.8511,207.432,207.7829,1269.0
2022-10-13 12:25:00,212.98,213.0,212.91,212.92,1106.0,207.5977,207.6172,207.5295,207.5392,1106.0
2022-10-13 12:30:00,212.73,213.16,212.73,213.16,1741.0,207.354,207.7732,207.354,207.7732,1741.0
2022-10-13 12:35:00,212.87,213.19,212.87,212.9,600.0,207.4905,207.8024,207.4905,207.5197,600.0
2022-10-13 12:40:00,213.17,213.69,213.03,213.69,500.0,207.7829,208.2898,207.6465,208.2898,500.0
2022-10-13 12:45:00,213.6,213.8,213.44,213.8,1443.0,208.202,208.397,208.0461,208.397,1443.0
2022-10-13 12:50:00,214.28,214.33,214.02,214.02,6200.0,208.8649,208.9136,208.6114,208.6114,6200.0
2022-10-13 12:55:00,213.77,213.77,213.59,213.77,700.0,208.3678,208.3678,208.1923,208.3678,700.0
2022-10-13 13:00:00,213.56,213.99,213.56,213.88,700.0,208.1631,208.5822,208.1631,208.475,700.0
2022-10-13 13:05:00,213.89,213.89,213.51,213.51,656.0,208.4847,208.4847,208.1143,208.1143,656.0
2022-10-13 13:10:00,213.56,213.75,213.29,213.39,33068.0,208.1631,208.3483,207.8999,207.9974,33068.0
2022-10-13 13:15:00,213.59,214.06,213.58,213.91,2011.0,208.1923,208.6504,208.1826,208.5042,2011.0
2022-10-13 13:20:00,214.09,214.72,214.08,214.72,703.0,208.6797,209.2937,208.6699,209.2937,703.0
2022-10-13 13:25:00,214.51,215.07,214.37,215.07,3245.0,209.0891,209.6349,208.9526,209.6349,3245.0
2022-10-13 13:30:00,215.06,215.83,215.06,215.83,1600.0,209.6252,210.3757,209.6252,210.3757,1600.0
2022-10-13 13:35:00,215.68,215.68,215.15,215.17,7013.0,210.2295,210.2295,209.7129,209.7324,7013.0
2022-10-13 13:40:00,215.15,215.28,214.96,215.14,3948.0,209.7129,209.8396,209.5277,209.7031,3948.0
2022-10-13 13:45:00,215.05,215.25,215.05,215.06,2766.0,209.6154,209.8104,209.6154,209.6252,2766.0
2022-10-13 13:50:00,215.25,215.59,215.0,215.0,12596.0,209.8104,210.1418,209.5667,209.5667,12596.0
2022-10-13 13:55:00,215.0,215.08,214.84,215.02,4656.0,209.5667,209.6446,209.4107,209.5862,4656.0
2022-10-13 14:00:00,215.43,215.43,215.24,215.4,722.0,209.9858,209.9858,209.8006,209.9566,722.0
2022-10-13 14:05:00,215.39,215.5,215.27,215.42,1141.0,209.9468,210.054,209.8298,209.9761,1141.0
2022-10-13 14:10:00,215.2,215.2,214.93,215.02,1400.0,209.7616,209.7616,209.4984,209.5862,1400.0
2022-10-13 14:15:00,215.08,215.23,215.0,215.01,763.0,209.6446,209.7909,209.5667,209.5764,763.0
2022-10-13 14:20:00,214.94,215.17,214.87,215.13,1541.0,209.5082,209.7324,209.44,209.6934,1541.0
2022-10-13 14:25:00,215.02,215.02,214.63,214.73,2662.0,209.5862,209.5862,209.206,209.3035,2662.0
2022-10-13 14:30:00,214.79,215.23,214.79,215.03,2208.0,209.362,209.7909,209.362,209.5959,2208.0
2022-10-13 14:35:00,215.03,215.46,214.97,215.46,1500.0,209.5959,210.015,209.5374,210.015,1500.0
2022-10-13 14:40:00,215.47,215.51,215.19,215.51,2300.0,210.0248,210.0638,209.7519,210.0638,2300.0
2022-10-13 14:45:00,215.43,215.82,215.33,215.82,1111.0,209.9858,210.3659,209.8883,210.3659,1111.0
2022-10-13 14:50:00,215.69,215.95,215.55,215.89,2217.0,210.2392,210.4927,210.1028,210.4342,2217.0
2022-10-13 14:55:00,215.98,216.05,215.95,215.96,1000.0,210.5219,210.5901,210.4927,210.5024,1000.0
2022-10-13 15:00:00,215.91,215.91,215.68,215.68,1461.0,210.4537,210.4537,210.2295,210.2295,1461.0
2022-10-13 15:05:00,215.68,216.21,215.68,216.09,4169.0,210.2295,210.7461,210.2295,210.6291,4169.0
2022-10-13 15:10:00,216.01,216.11,215.9,215.95,1500.0,210.5511,210.6486,210.4439,210.4927,1500.0
2022-10-13 15:15:00,215.84,215.85,215.66,215.68,2348.0,210.3854,210.3952,210.21,210.2295,2348.0
2022-10-13 15:20:00,215.66,215.66,215.26,215.38,2009.0,210.21,210.21,209.8201,209.9371,2009.0
2022-10-13 15:25:00,215.28,215.34,215.06,215.18,2575.0,209.8396,209.8981,209.6252,209.7421,2575.0
2022-10-13 15:30:00,215.3,215.52,214.86,214.97,3021.0,209.8591,210.0735,209.4302,209.5374,3021.0
2022-10-13 15:35:00,215.0,215.0,214.55,214.93,2202.0,209.5667,209.5667,209.128,209.4984,2202.0
2022-10-13 15:40:00,215.01,215.01,214.62,215.01,4402.0,209.5764,209.5764,209.1963,209.5764,4402.0
2022-10-13 15:45:00,214.99,215.43,214.88,215.07,15434.0,209.5569,209.9858,209.4497,209.6349,15434.0
2022-10-13 15:50:00,215.09,215.47,214.95,215.21,8236.0,209.6544,210.0248,209.5179,209.7714,8236.0
2022-10-13 15:55:00,215.13,215.18,214.69,214.71,26136.0,209.6934,209.7421,209.2645,209.284,26136.0
2022-10-14 09:30:00,216.67,216.67,215.55,215.55,3268.0,211.1945,211.1945,210.1028,210.1028,3268.0
2022-10-14 09:35:00,215.38,217.18,215.38,217.05,1790.0,209.9371,211.6916,209.9371,211.5649,1790.0
2022-10-14 09:40:00,217.03,217.69,216.65,216.65,7821.0,211.5454,212.1887,211.175,211.175,7821.0
2022-10-14 09:45:00,216.42,216.79,216.42,216.76,1160.0,210.9508,211.3114,210.9508,211.2822,1160.0
2022-10-14 09:50:00,216.95,216.95,216.37,216.55,4786.0,211.4674,211.4674,210.902,211.0775,4786.0
2022-10-14 09:55:00,216.52,217.18,216.52,216.69,1500.0,211.0483,211.6916,211.0483,211.214,1500.0
2022-10-14 10:00:00,216.47,216.47,214.43,216.26,5006.0,210.9995,210.9995,209.0111,210.7948,5006.0
2022-10-14 10:05:00,216.26,216.64,215.57,215.57,1926.0,210.7948,211.1652,210.1223,210.1223,1926.0
2022-10-14 10:10:00,215.53,215.53,214.17,214.17,1500.0,210.0833,210.0833,208.7576,208.7576,1500.0
2022-10-14 10:15:00,214.03,214.58,213.93,214.51,1040.0,208.6212,209.1573,208.5237,209.0891,1040.0
2022-10-14 10:20:00,214.1,214.22,213.85,214.21,1200.0,208.6894,208.8064,208.4457,208.7966,1200.0
2022-10-14 10:25:00,214.69,215.38,214.47,214.92,7267.0,209.2645,209.9371,209.0501,209.4887,7267.0
2022-10-14 10:30:00,214.88,215.1,214.76,214.94,1519.0,209.4497,209.6641,209.3327,209.5082,1519.0
2022-10-14 10:35:00,215.04,215.04,214.63,214.74,1703.0,209.6057,209.6057,209.206,209.3132,1703.0
2022-10-14 10:40:00,215.01,215.23,214.2,214.2,1879.0,209.5764,209.7909,208.7869,208.7869,1879.0
2022-10-14 10:45:00,213.91,214.37,213.9,214.17,600.0,208.5042,208.9526,208.4945,208.7576,600.0
2022-10-14 10:50:00,213.93,214.39,213.93,214.39,1251.0,208.5237,208.9721,208.5237,208.9721,1251.0
2022-10-14 10:55:00,214.17,214.38,214.17,214.36,500.0,208.7576,208.9623,208.7576,208.9428,500.0
2022-10-14 11:00:00,214.34,214.61,214.33,214.52,700.0,208.9233,209.1865,208.9136,209.0988,700.0
2022-10-14 11:05:00,214.5,214.9,214.47,214.73,5393.0,209.0793,209.4692,209.0501,209.3035,5393.0
2022-10-14 11:10:00,214.72,214.72,213.85,213.85,2655.0,209.2937,209.2937,208.4457,208.4457,2655.0
2022-10-14 11:15:00,213.7,213.94,213.44,213.94,4380.0,208.2995,208.5335,208.0461,208.5335,4380.0
2022-10-14 11:20:00,213.81,214.41,213.8,214.35,1844.0,208.4067,208.9916,208.397,208.9331,1844.0
2022-10-14 11:25:00,214.41,214.48,214.19,214.31,2042.0,208.9916,209.0598,208.7771,208.8941,2042.0
2022-10-14 11:30:00,214.3,214.3,213.79,213.91,3889.0,208.8844,208.8844,208.3872,208.5042,3889.0
2022-10-14 11:35:00,213.9,213.96,213.75,213.87,5878.0,208.4945,208.553,208.3483,208.4652,5878.0
2022-10-14 11:40:00,214.1,214.39,213.99,214.39,2700.0,208.6894,208.9721,208.5822,208.9721,2700.0
2022-10-14 11:45:00,214.4,214.4,213.71,213.74,3000.0,208.9818,208.9818,208.3093,208.3385,3000.0
2022-10-14 11:50:00,213.74,213.76,213.14,213.14,500.0,208.3385,208.358,207.7537,207.7537,500.0
2022-10-14 11:55:00,212.91,212.91,212.7,212.7,700.0,207.5295,207.5295,207.3248,207.3248,700.0
2022-10-14 12:00:00,212.72,213.06,212.4,213.06,400.0,207.3443,207.6757,207.0324,207.6757,400.0
2022-10-14 12:05:00,212.97,212.97,212.25,212.25,601.0,207.588,207.588,206.8862,206.8862,601.0
2022-10-14 12:10:00,212.26,212.33,212.18,212.33,385.0,206.8959,206.9641,206.8179,206.9641,385.0
2022-10-14 12:15:00,212.39,212.54,212.35,212.54,428.0,207.0226,207.1688,206.9836,207.1688,428.0
2022-10-14 12:20:00,212.56,212.97,212.56,212.94,1300.0,207.1883,207.588,207.1883,207.5587,1300.0
2022-10-14 12:25:00,213.05,213.05,212.98,212.99,1008.0,207.6659,207.6659,207.5977,207.6075,1008.0
2022-10-14 12:30:00,213.26,213.38,212.96,213.0,1501.0,207.8706,207.9876,207.5782,207.6172,1501.0
2022-10-14 12:35:00,213.27,213.36,213.27,213.27,300.0,207.8804,207.9681,207.8804,207.8804,300.0
2022-10-14 12:40:00,213.87,213.87,213.87,213.87,192.0,208.4652,208.4652,208.4652,208.4652,192.0
2022-10-14 12:45:00,213.49,213.51,213.0,213.0,1273.0,208.0948,208.1143,207.6172,207.6172,1273.0
2022-10-14 12:50:00,213.0,213.0,212.77,212.83,1102.0,207.6172,207.6172,207.393,207.4515,1102.0
2022-10-14 12:55:00,212.83,212.83,212.83,212.83,0.0,207.4515,207.4515,207.4515,207.4515,0.0
2022-10-14 13:00:00,213.04,213.2,212.98,213.2,1418.0,207.6562,207.8122,207.5977,207.8122,1418.0
2022-10-14 13:05:00,213.0,213.0,212.8,212.8,671.0,207.6172,207.6172,207.4223,207.4223,671.0
2022-10-14 13:10:00,212.95,212.95,212.66,212.66,600.0,207.5685,207.5685,207.2858,207.2858,600.0
2022-10-14 13:15:00,212.77,212.95,212.77,212.87,1819.0,207.393,207.5685,207.393,207.4905,1819.0
2022-10-14 13:20:00,212.7,213.29,212.7,213.29,500.0,207.3248,207.8999,207.3248,207.8999,500.0
2022-10-14 13:25:00,213.22,213.22,212.91,212.96,600.0,207.8317,207.8317,207.5295,207.5782,600.0
2022-10-14 13:30:00,213.06,213.24,213.06,213.24,400.0,207.6757,207.8511,207.6757,207.8511,400.0
2022-10-14 13:35:00,212.71,213.03,212.7,212.89,1100.0,207.3345,207.6465,207.3248,207.51,1100.0
2022-10-14 13:40:00,212.91,212.91,212.6,212.83,1202.0,207.5295,207.5295,207.2273,207.4515,1202.0
2022-10-14 13:45:00,212.77,212.95,212.77,212.88,300.0,207.393,207.5685,207.393,207.5002,300.0
2022-10-14 13:50:00,212.89,212.9,212.69,212.89,2093.0,207.51,207.5197,207.315,207.51,2093.0
2022-10-14 13:55:00,213.06,213.06,213.04,213.05,1104.0,207.6757,207.6757,207.6562,207.6659,1104.0
2022-10-14 14:00:00,213.49,213.49,213.01,213.1,1300.0,208.0948,208.0948,207.627,207.7147,1300.0
2022-10-14 14:05:00,213.15,213.16,212.7,212.77,1500.0,207.7634,207.7732,207.3248,207.393,1500.0
2022-10-14 14:10:00,212.89,212.89,212.54,212.54,1148.0,207.51,207.51,207.1688,207.1688,1148.0
2022-10-14 14:15:00,212.43,212.43,211.98,212.04,1200.0,207.0616,207.0616,206.623,206.6815,1200.0
2022-10-14 14:20:00,212.1,212.2,212.07,212.2,411.0,206.74,206.8374,206.7107,206.8374,411.0
2022-10-14 14:25:00,212.09,212.09,211.83,212.08,1111.0,206.7302,206.7302,206.4768,206.7205,1111.0
2022-10-14 14:30:00,211.97,212.19,211.76,211.76,1537.0,206.6132,206.8277,206.4085,206.4085,1537.0
2022-10-14 14:35:00,211.73,211.81,211.68,211.68,1154.0,206.3793,206.4573,206.3306,206.3306,1154.0
2022-10-14 14:40:00,211.53,211.82,211.44,211.65,1000.0,206.1844,206.467,206.0966,206.3013,1000.0
2022-10-14 14:45:00,211.54,211.64,211.36,211.56,1285.0,206.1941,206.2916,206.0187,206.2136,1285.0
2022-10-14 14:50:00,211.58,211.63,211.44,211.44,800.0,206.2331,206.2818,206.0966,206.0966,800.0
2022-10-14 14:55:00,211.41,211.64,211.41,211.58,1200.0,206.0674,206.2916,206.0674,206.2331,1200.0
2022-10-14 15:00:00,211.68,212.07,211.57,211.74,4161.0,206.3306,206.7107,206.2233,206.3891,4161.0
2022-10-14 15:05:00,211.55,211.72,211.42,211.63,1115.0,206.2039,206.3696,206.0771,206.2818,1115.0
2022-10-14 15:10:00,211.34,211.48,210.98,211.07,1849.0,205.9992,206.1356,205.6483,205.736,1849.0
2022-10-14 15:15:00,211.0,211.13,210.8,211.06,1556.0,205.6678,205.7945,205.4728,205.7262,1556.0
2022-10-14 15:20:00,210.94,211.56,210.93,211.56,1073.0,205.6093,206.2136,205.5995,206.2136,1073.0
2022-10-14 15:25:00,211.48,211.56,211.24,211.55,3386.0,206.1356,206.2136,205.9017,206.2039,3386.0
2022-10-14 15:30:00,211.31,211.84,211.03,211.84,2947.0,205.9699,206.4865,205.697,206.4865,2947.0
2022-10-14 15:35:00,211.82,212.03,211.41,211.47,2540.0,206.467,206.6717,206.0674,206.1259,2540.0
2022-10-14 15:40:00,211.58,211.73,211.44,211.6,4941.0,206.2331,206.3793,206.0966,206.2526,4941.0
2022-10-14 15:45:00,211.71,211.9,211.39,211.86,4253.0,206.3598,206.545,206.0479,206.506,4253.0
2022-10-14 15:50:00,212.5,212.5,211.9,211.99,10957.0,207.1298,207.1298,206.545,206.6327,10957.0
2022-10-14 15:55:00,211.99,211.99,211.23,211.78,43209.0,206.6327,206.6327,205.8919,206.428,43209.0
2022-10-17 09:30:00,214.05,214.45,212.76,212.78,11474.0,208.6407,209.0306,207.3833,207.4028,11474.0
2022-10-17 09:35:00,213.01,214.11,212.75,214.11,16328.0,207.627,208.6992,207.3735,208.6992,16328.0
2022-10-17 09:40:00,214.77,214.9,213.94,214.16,3596.0,209.3425,209.4692,208.5335,208.7479,3596.0
2022-10-17 09:45:00,214.19,214.4,213.95,214.2,4649.0,208.7771,208.9818,208.5432,208.7869,4649.0
2022-10-17 09:50:00,214.15,214.74,213.62,214.24,9866.0,208.7381,209.3132,208.2215,208.8259,9866.0
2022-10-17 09:55:00,214.24,214.27,213.52,213.52,4200.0,208.8259,208.8551,208.1241,208.1241,4200.0
2022-10-17 10:00:00,213.98,214.46,213.85,214.02,12496.0,208.5724,209.0403,208.4457,208.6114,12496.0
2022-10-17 10:05:00,214.41,214.46,213.66,213.66,2300.0,208.9916,209.0403,208.2605,208.2605,2300.0
2022-10-17 10:10:00,213.72,214.7,213.71,214.39,4200.0,208.319,209.2742,208.3093,208.9721,4200.0
2022-10-17 10:15:00,214.33,214.5,214.13,214.28,3550.0,208.9136,209.0793,208.7187,208.8649,3550.0
2022-10-17 10:20:00,214.12,214.41,213.74,213.74,2700.0,208.7089,208.9916,208.3385,208.3385,2700.0
2022-10-17 10:25:00,213.59,213.81,213.38,213.54,2300.0,208.1923,208.4067,207.9876,208.1436,2300.0
2022-10-17 10:30:00,213.53,213.83,213.12,213.12,2768.0,208.1338,208.4262,207.7342,207.7342,2768.0
2022-10-17 10:35:00,213.17,213.92,213.17,213.91,3214.0,207.7829,208.514,207.7829,208.5042,3214.0
2022-10-17 10:40:00,213.82,214.64,213.82,214.46,2001.0,208.4165,209.2158,208.4165,209.0403,2001.0
2022-10-17 10:45:00,214.4,214.53,214.24,214.47,1494.0,208.9818,209.1085,208.8259,209.0501,1494.0
2022-10-17 10:50:00,214.32,214.33,213.82,213.82,2909.0,208.9039,208.9136,208.4165,208.4165,2909.0
2022-10-17 10:55:00,213.76,214.22,213.72,214.15,2174.0,208.358,208.8064,208.319,208.7381,2174.0
2022-10-17 11:00:00,214.23,214.65,213.8,214.28,2028.0,208.8161,209.2255,208.397,208.8649,2028.0
2022-10-17 11:05:00,214.32,214.33,214.06,214.09,3028.0,208.9039,208.9136,208.6504,208.6797,3028.0
2022-10-17 11:10:00,214.18,214.27,213.79,213.79,1314.0,208.7674,208.8551,208.3872,208.3872,1314.0
2022-10-17 11:15:00,213.66,213.74,213.42,213.43,2062.0,208.2605,208.3385,208.0266,208.0363,2062.0
2022-10-17 11:20:00,213.54,213.85,213.54,213.85,970.0,208.1436,208.4457,208.1436,208.4457,970.0
2022-10-17 11:25:00,214.23,214.3,214.05,214.27,1700.0,208.8161,208.8844,208.6407,208.8551,1700.0
2022-10-17 11:30:00,214.19,214.42,213.92,214.28,4600.0,208.7771,209.0013,208.514,208.8649,4600.0
2022-10-17 11:35:00,214.38,214.38,213.77,213.77,6282.0,208.9623,208.9623,208.3678,208.3678,6282.0
2022-10-17 11:40:00,213.82,214.32,213.68,213.68,4545.0,208.4165,208.9039,208.28,208.28,4545.0
2022-10-17 11:45:00,213.69,213.69,213.36,213.55,3020.0,208.2898,208.2898,207.9681,208.1533,3020.0
2022-10-17 11:50:00,213.32,214.14,213.3,214.14,1175.0,207.9291,208.7284,207.9096,208.7284,1175.0
2022-10-17 11:55:00,214.03,214.11,213.93,214.11,1360.0,208.6212,208.6992,208.5237,208.6992,1360.0
2022-10-17 12:00:00,213.98,214.21,213.88,213.88,1025.0,208.5724,208.7966,208.475,208.475,1025.0
2022-10-17 12:05:00,213.99,214.49,213.92,214.45,4532.0,208.5822,209.0696,208.514,209.0306,4532.0
2022-10-17 12:10:00,214.42,214.42,213.87,214.06,2551.0,209.0013,209.0013,208.4652,208.6504,2551.0
2022-10-17 12:15:00,213.86,213.92,213.7,213.7,830.0,208.4555,208.514,208.2995,208.2995,830.0
2022-10-17 12:20:00,213.63,213.76,213.6,213.76,671.0,208.2313,208.358,208.202,208.358,671.0
2022-10-17 12:25:00,213.76,213.94,213.76,213.85,1212.0,208.358,208.5335,208.358,208.4457,1212.0
2022-10-17 12:30:00,213.76,213.91,213.58,213.91,1500.0,208.358,208.5042,208.1826,208.5042,1500.0
2022-10-17 12:35:00,213.74,213.84,213.52,213.71,1102.0,208.3385,208.436,208.1241,208.3093,1102.0
2022-10-17 12:40:00,213.7,213.7,213.38,213.53,1200.0,208.2995,208.2995,207.9876,208.1338,1200.0
2022-10-17 12:45:00,213.42,213.98,213.25,213.78,2994.0,208.0266,208.5724,207.8609,208.3775,2994.0
2022-10-17 12:50:00,213.76,214.26,213.76,214.25,2898.0,208.358,208.8454,208.358,208.8356,2898.0
2022-10-17 12:55:00,214.23,214.34,214.05,214.07,2950.0,208.8161,208.9233,208.6407,208.6602,2950.0
2022-10-17 13:00:00,213.95,214.41,213.95,214.19,2411.0,208.5432,208.9916,208.5432,208.7771,2411.0
2022-10-17 13:05:00,214.16,215.03,214.16,214.9,5389.0,208.7479,209.5959,208.7479,209.4692,5389.0
2022-10-17 13:10:00,214.85,214.9,214.76,214.88,1706.0,209.4205,209.4692,209.3327,209.4497,1706.0
2022-10-17 13:15:00,214.82,215.07,214.4,214.54,5322.0,209.3912,209.6349,208.9818,209.1183,5322.0
2022-10-17 13:20:00,214.57,214.77,214.57,214.77,1100.0,209.1475,209.3425,209.1475,209.3425,1100.0
2022-10-17 13:25:00,214.85,214.94,214.8,214.9,3141.0,209.4205,209.5082,209.3717,209.4692,3141.0
2022-10-17 13:30:00,215.02,215.02,214.74,214.88,1400.0,209.5862,209.5862,209.3132,209.4497,1400.0
2022-10-17 13:35:00,214.82,215.13,214.73,215.08,1700.0,209.3912,209.6934,209.3035,209.6446,1700.0
2022-10-17 13:40:00,215.14,215.14,215.01,215.01,1238.0,209.7031,209.7031,209.5764,209.5764,1238.0
2022-10-17 13:45:00,214.87,215.33,214.86,215.19,2053.0,209.44,209.8883,209.4302,209.7519,2053.0
2022-10-17 13:50:00,215.07,215.23,215.06,215.15,1500.0,209.6349,209.7909,209.6252,209.7129,1500.0
2022-10-17 13:55:00,215.12,215.28,215.03,215.28,1050.0,209.6836,209.8396,209.5959,209.8396,1050.0
2022-10-17 14:00:00,215.32,215.66,215.16,215.18,6018.0,209.8786,210.21,209.7226,209.7421,6018.0
2022-10-17 14:05:00,215.2,215.25,215.12,215.25,2155.0,209.7616,209.8104,209.6836,209.8104,2155.0
2022-10-17 14:10:00,215.27,215.27,215.27,215.27,200.0,209.8298,209.8298,209.8298,209.8298,200.0
2022-10-17 14:15:00,215.13,215.37,214.94,215.14,3357.0,209.6934,209.9273,209.5082,209.7031,3357.0
2022-10-17 14:20:00,215.1,215.12,214.84,214.91,1300.0,209.6641,209.6836,209.4107,209.4789,1300.0
2022-10-17 14:25:00,215.06,215.32,214.9,215.22,2800.0,209.6252,209.8786,209.4692,209.7811,2800.0
2022-10-17 14:30:00,215.11,215.18,214.93,215.0,2607.0,209.6739,209.7421,209.4984,209.5667,2607.0
2022-10-17 14:35:00,215.15,215.7,215.15,215.55,1800.0,209.7129,210.249,209.7129,210.1028,1800.0
2022-10-17 14:40:00,215.58,215.71,215.41,215.58,1156.0,210.132,210.2587,209.9663,210.132,1156.0
2022-10-17 14:45:00,215.53,215.75,215.42,215.63,808.0,210.0833,210.2977,209.9761,210.1807,808.0
2022-10-17 14:50:00,215.61,215.61,215.27,215.28,3177.0,210.1613,210.1613,209.8298,209.8396,3177.0
2022-10-17 14:55:00,215.35,215.57,215.32,215.35,2325.0,209.9078,210.1223,209.8786,209.9078,2325.0
2022-10-17 15:00:00,215.27,215.49,214.96,214.96,2101.0,209.8298,210.0443,209.5277,209.5277,2101.0
2022-10-17 15:05:00,215.15,215.15,214.94,215.03,1700.0,209.7129,209.7129,209.5082,209.5959,1700.0
2022-10-17 15:10:00,215.2,215.2,214.95,215.05,2300.0,209.7616,209.7616,209.5179,209.6154,2300.0
2022-10-17 15:15:00,215.12,215.12,214.76,214.9,4056.0,209.6836,209.6836,209.3327,209.4692,4056.0
2022-10-17 15:20:00,214.78,214.9,214.51,214.82,3180.0,209.3522,209.4692,209.0891,209.3912,3180.0
2022-10-17 15:25:00,214.76,214.91,214.63,214.84,1825.0,209.3327,209.4789,209.206,209.4107,1825.0
2022-10-17 15:30:00,214.79,215.27,214.75,215.15,3282.0,209.362,209.8298,209.323,209.7129,3282.0
2022-10-17 15:35:00,215.1,215.31,215.08,215.15,2960.0,209.6641,209.8688,209.6446,209.7129,2960.0
2022-10-17 15:40:00,215.16,215.6,215.13,215.45,6210.0,209.7226,210.1515,209.6934,210.0053,6210.0
2022-10-17 15:45:00,215.39,215.41,215.13,215.25,5168.0,209.9468,209.9663,209.6934,209.8104,5168.0
2022-10-17 15:50:00,215.11,215.59,215.11,215.38,10955.0,209.6739,210.1418,209.6739,209.9371,10955.0
2022-10-17 15:55:00,215.37,215.39,214.79,215.04,34337.0,209.9273,209.9468,209.362,209.6057,34337.0
2022-10-18 09:30:00,221.36,222.97,220.96,222.97,5064.0,215.7659,217.3353,215.3761,217.3353,5064.0
2022-10-18 09:35:00,221.46,222.37,221.41,222.17,1928.0,215.8634,216.7504,215.8147,216.5555,1928.0
2022-10-18 09:40:00,222.1,222.11,221.24,221.25,431.0,216.4872,216.497,215.649,215.6587,431.0
2022-10-18 09:45:00,221.5,221.83,221.15,221.42,1200.0,215.9024,216.2241,215.5612,215.8244,1200.0
2022-10-18 09:50:00,221.06,221.06,220.67,220.67,500.0,215.4735,215.4735,215.0934,215.0934,500.0
2022-10-18 09:55:00,220.26,220.45,220.08,220.08,1200.0,214.6937,214.8789,214.5183,214.5183,1200.0
2022-10-18 10:00:00,220.13,220.36,219.55,219.55,3042.0,214.567,214.7912,214.0017,214.0017,3042.0
2022-10-18 10:05:00,220.18,220.47,219.85,220.45,15558.0,214.6158,214.8984,214.2941,214.8789,15558.0
2022-10-18 10:10:00,220.72,221.86,220.66,221.86,1710.0,215.1421,216.2533,215.0836,216.2533,1710.0
2022-10-18 10:15:00,221.33,221.56,220.11,220.36,4086.0,215.7367,215.9609,214.5475,214.7912,4086.0
2022-10-18 10:20:00,220.21,220.34,219.0,219.0,1300.0,214.645,214.7717,213.4656,213.4656,1300.0
2022-10-18 10:25:00,219.01,219.19,218.82,219.19,1375.0,213.4753,213.6508,213.2901,213.6508,1375.0
2022-10-18 10:30:00,218.97,218.97,218.6,218.69,800.0,213.4363,213.4363,213.0757,213.1634,800.0
2022-10-18 10:35:00,218.57,218.6,218.24,218.24,1300.0,213.0464,213.0757,212.7248,212.7248,1300.0
2022-10-18 10:40:00,218.03,218.75,218.03,218.37,1800.0,212.5201,213.2219,212.5201,212.8515,1800.0
2022-10-18 10:45:00,218.26,218.62,218.22,218.55,1000.0,212.7443,213.0952,212.7053,213.027,1000.0
2022-10-18 10:50:00,218.35,218.35,217.72,217.91,1301.0,212.832,212.832,212.2179,212.4031,1301.0
2022-10-18 10:55:00,218.28,218.44,217.63,217.63,1712.0,212.7638,212.9197,212.1302,212.1302,1712.0
2022-10-18 11:00:00,217.41,218.02,217.3,217.92,1304.0,211.9158,212.5103,211.8085,212.4129,1304.0
2022-10-18 11:05:00,217.9,217.9,217.15,217.16,1500.0,212.3934,212.3934,211.6623,211.6721,1500.0
2022-10-18 11:10:00,217.21,217.21,216.83,216.83,700.0,211.7208,211.7208,211.3504,211.3504,700.0
2022-10-18 11:15:00,217.02,217.1,216.75,216.75,560.0,211.5356,211.6136,211.2724,211.2724,560.0
2022-10-18 11:20:00,216.84,216.84,216.06,216.37,2739.0,211.3602,211.3602,210.5999,210.902,2739.0
2022-10-18 11:25:00,216.35,216.69,216.35,216.67,1100.0,210.8826,211.214,210.8826,211.1945,1100.0
2022-10-18 11:30:00,216.22,216.24,216.07,216.07,500.0,210.7558,210.7753,210.6096,210.6096,500.0
2022-10-18 11:35:00,215.73,215.98,215.56,215.98,746.0,210.2782,210.5219,210.1125,210.5219,746.0
2022-10-18 11:40:00,215.84,215.84,215.63,215.69,850.0,210.3854,210.3854,210.1807,210.2392,850.0
2022-10-18 11:45:00,215.71,216.17,215.66,215.81,1300.0,210.2587,210.7071,210.21,210.3562,1300.0
2022-10-18 11:50:00,215.81,216.17,215.81,216.01,950.0,210.3562,210.7071,210.3562,210.5511,950.0
2022-10-18 11:55:00,215.71,215.97,215.58,215.86,1124.0,210.2587,210.5122,210.132,210.4049,1124.0
2022-10-18 12:00:00,215.64,215.69,215.56,215.61,600.0,210.1905,210.2392,210.1125,210.1613,600.0
2022-10-18 12:05:00,215.53,216.03,215.23,216.03,1400.0,210.0833,210.5706,209.7909,210.5706,1400.0
2022-10-18 12:10:00,216.02,216.09,216.02,216.09,318.0,210.5609,210.6291,210.5609,210.6291,318.0
2022-10-18 12:15:00,215.96,215.96,215.96,215.96,100.0,210.5024,210.5024,210.5024,210.5024,100.0
2022-10-18 12:20:00,216.02,216.02,215.63,215.65,973.0,210.5609,210.5609,210.1807,210.2002,973.0
2022-10-18 12:25:00,215.51,215.77,215.43,215.45,1100.0,210.0638,210.3172,209.9858,210.0053,1100.0
2022-10-18 12:30:00,215.43,215.51,215.29,215.51,1159.0,209.9858,210.0638,209.8493,210.0638,1159.0
2022-10-18 12:35:00,215.94,216.12,215.94,216.12,627.0,210.4829,210.6584,210.4829,210.6584,627.0
2022-10-18 12:40:00,216.21,216.26,216.14,216.16,893.0,210.7461,210.7948,210.6779,210.6974,893.0
2022-10-18 12:45:00,215.96,216.06,215.65,215.96,900.0,210.5024,210.5999,210.2002,210.5024,900.0
2022-10-18 12:50:00,216.09,216.32,216.08,216.31,920.0,210.6291,210.8533,210.6194,210.8436,920.0
2022-10-18 12:55:00,216.08,216.08,215.72,215.72,600.0,210.6194,210.6194,210.2685,210.2685,600.0
2022-10-18 13:00:00,215.77,215.77,214.97,215.19,1207.0,210.3172,210.3172,209.5374,209.7519,1207.0
2022-10-18 13:05:00,215.09,215.55,215.09,215.55,800.0,209.6544,210.1028,209.6544,210.1028,800.0
2022-10-18 13:10:00,215.83,215.94,215.82,215.94,200.0,210.3757,210.4829,210.3659,210.4829,200.0
2022-10-18 13:15:00,215.85,215.85,215.81,215.85,765.0,210.3952,210.3952,210.3562,210.3952,765.0
2022-10-18 13:20:00,215.86,215.98,215.57,215.57,1094.0,210.4049,210.5219,210.1223,210.1223,1094.0
2022-10-18 13:25:00,216.0,216.23,215.97,216.23,811.0,210.5414,210.7656,210.5122,210.7656,811.0
2022-10-18 13:30:00,216.2,216.85,216.2,216.84,500.0,210.7363,211.3699,210.7363,211.3602,500.0
2022-10-18 13:35:00,216.89,216.94,216.85,216.85,400.0,211.4089,211.4576,211.3699,211.3699,400.0
2022-10-18 13:40:00,216.82,216.94,216.73,216.91,2508.0,211.3407,211.4576,211.2529,211.4284,2508.0
2022-10-18 13:45:00,216.89,217.19,216.89,217.19,2273.0,211.4089,211.7013,211.4089,211.7013,2273.0
2022-10-18 13:50:00,217.28,217.47,217.0,217.28,1800.0,211.789,211.9742,211.5161,211.789,1800.0
2022-10-18 13:55:00,217.38,217.51,217.23,217.47,2463.0,211.8865,212.0132,211.7403,211.9742,2463.0
2022-10-18 14:00:00,217.58,217.76,217.37,217.53,832.0,212.0815,212.2569,211.8768,212.0327,832.0
2022-10-18 14:05:00,217.31,217.47,217.21,217.47,757.0,211.8183,211.9742,211.7208,211.9742,757.0
2022-10-18 14:10:00,217.61,217.61,217.53,217.53,200.0,212.1107,212.1107,212.0327,212.0327,200.0
2022-10-18 14:15:00,217.46,217.7,217.45,217.68,3296.0,211.9645,212.1984,211.9548,212.1789,3296.0
2022-10-18 14:20:00,217.74,218.04,217.66,217.86,8036.0,212.2374,212.5298,212.1594,212.3544,8036.0
2022-10-18 14:25:00,217.78,218.08,217.77,218.08,2705.0,212.2764,212.5688,212.2667,212.5688,2705.0
2022-10-18 14:30:00,218.0,218.0,217.88,217.88,400.0,212.4909,212.4909,212.3739,212.3739,400.0
2022-10-18 14:35:00,217.97,217.97,217.51,217.59,4513.0,212.4616,212.4616,212.0132,212.0912,4513.0
2022-10-18 14:40:00,217.63,217.8,217.2,217.2,17237.0,212.1302,212.2959,211.7111,211.7111,17237.0
2022-10-18 14:45:00,217.3,217.62,216.51,217.2,25202.0,211.8085,212.1205,211.0385,211.7111,25202.0
2022-10-18 14:50:00,217.04,217.34,216.75,216.8,11457.0,211.5551,211.8475,211.2724,211.3212,11457.0
2022-10-18 14:55:00,216.9,217.41,216.81,217.4,5534.0,211.4187,211.9158,211.3309,211.906,5534.0
2022-10-18 15:00:00,217.4,217.62,217.12,217.55,6284.0,211.906,212.1205,211.6331,212.0522,6284.0
2022-10-18 15:05:00,217.56,217.75,217.51,217.62,7128.0,212.062,212.2472,212.0132,212.1205,7128.0
2022-10-18 15:10:00,217.57,217.72,217.02,217.03,20249.0,212.0717,212.2179,211.5356,211.5454,20249.0
2022-10-18 15:15:00,217.02,217.59,216.51,217.22,5220.0,211.5356,212.0912,211.0385,211.7306,5220.0
2022-10-18 15:20:00,217.38,217.72,217.09,217.72,2399.0,211.8865,212.2179,211.6039,212.2179,2399.0
2022-10-18 15:25:00,217.57,218.34,217.47,218.27,14217.0,212.0717,212.8223,211.9742,212.754,14217.0
2022-10-18 15:30:00,218.27,219.06,218.21,218.93,12846.0,212.754,213.5241,212.6955,213.3974,12846.0
2022-10-18 15:35:00,219.0,219.0,218.18,218.4,6443.0,213.4656,213.4656,212.6663,212.8807,6443.0
2022-10-18 15:40:00,218.4,219.15,218.4,219.12,13122.0,212.8807,213.6118,212.8807,213.5826,13122.0
2022-10-18 15:45:00,219.08,219.19,218.72,218.84,9649.0,213.5436,213.6508,213.1927,213.3096,9649.0
2022-10-18 15:50:00,218.98,219.25,218.24,218.34,14301.0,213.4461,213.7093,212.7248,212.8223,14301.0
2022-10-18 15:55:00,218.28,218.96,218.05,218.96,44832.0,212.7638,213.4266,212.5396,213.4266,44832.0
2022-10-19 09:30:00,217.63,218.63,216.63,216.63,4931.0,212.1302,213.1049,211.1555,211.1555,4931.0
2022-10-19 09:35:00,216.87,217.39,216.69,216.69,878.0,211.3894,211.8963,211.214,211.214,878.0
2022-10-19 09:40:00,216.72,216.73,215.82,215.83,1574.0,211.2432,211.2529,210.3659,210.3757,1574.0
2022-10-19 09:45:00,215.64,215.64,214.86,215.31,1917.0,210.1905,210.1905,209.4302,209.8688,1917.0
2022-10-19 09:50:00,215.48,216.0,215.21,215.84,1612.0,210.0345,210.5414,209.7714,210.3854,1612.0
2022-10-19 09:55:00,215.88,215.88,215.67,215.67,300.0,210.4244,210.4244,210.2197,210.2197,300.0
2022-10-19 10:00:00,215.59,215.79,215.18,215.31,2290.0,210.1418,210.3367,209.7421,209.8688,2290.0
2022-10-19 10:05:00,215.53,215.66,215.31,215.32,1101.0,210.0833,210.21,209.8688,209.8786,1101.0
2022-10-19 10:10:00,215.5,215.5,214.96,215.18,1152.0,210.054,210.054,209.5277,209.7421,1152.0
2022-10-19 10:15:00,215.55,215.83,215.44,215.69,1333.0,210.1028,210.3757,209.9955,210.2392,1333.0
2022-10-19 10:20:00,215.56,215.93,215.53,215.93,400.0,210.1125,210.4732,210.0833,210.4732,400.0
2022-10-19 10:25:00,215.93,215.94,215.59,215.59,1480.0,210.4732,210.4829,210.1418,210.1418,1480.0
2022-10-19 10:30:00,215.69,216.14,215.57,216.14,2302.0,210.2392,210.6779,210.1223,210.6779,2302.0
2022-10-19 10:35:00,216.03,216.34,215.89,216.34,2175.0,210.5706,210.8728,210.4342,210.8728,2175.0
2022-10-19 10:40:00,216.12,216.21,215.97,216.21,900.0,210.6584,210.7461,210.5122,210.7461,900.0
2022-10-19 10:45:00,216.23,216.71,215.98,216.36,2000.0,210.7656,211.2335,210.5219,210.8923,2000.0
2022-10-19 10:50:00,216.38,216.46,216.28,216.36,654.0,210.9118,210.9898,210.8143,210.8923,654.0
2022-10-19 10:55:00,216.18,216.41,216.01,216.23,1900.0,210.7168,210.941,210.5511,210.7656,1900.0
2022-10-19 11:00:00,216.48,216.48,216.02,216.37,700.0,211.0093,211.0093,210.5609,210.902,700.0
2022-10-19 11:05:00,216.21,216.73,216.1,216.73,702.0,210.7461,211.2529,210.6389,211.2529,702.0
2022-10-19 11:10:00,216.81,217.15,216.81,216.98,1339.0,211.3309,211.6623,211.3309,211.4966,1339.0
2022-10-19 11:15:00,216.89,217.17,216.85,216.85,1000.0,211.4089,211.6818,211.3699,211.3699,1000.0
2022-10-19 11:20:00,216.94,216.95,216.46,216.61,700.0,211.4576,211.4674,210.9898,211.136,700.0
2022-10-19 11:25:00,216.62,216.62,216.33,216.34,500.0,211.1457,211.1457,210.8631,210.8728,500.0
2022-10-19 11:30:00,216.29,216.54,216.08,216.08,2200.0,210.8241,211.0678,210.6194,210.6194,2200.0
2022-10-19 11:35:00,215.82,216.51,215.72,216.32,1011.0,210.3659,211.0385,210.2685,210.8533,1011.0
2022-10-19 11:40:00,216.56,216.56,216.15,216.15,300.0,211.0872,211.0872,210.6876,210.6876,300.0
2022-10-19 11:45:00,216.56,216.56,216.47,216.48,200.0,211.0872,211.0872,210.9995,211.0093,200.0
2022-10-19 11:50:00,216.62,216.87,216.42,216.87,500.0,211.1457,211.3894,210.9508,211.3894,500.0
2022-10-19 11:55:00,216.83,216.83,216.45,216.45,600.0,211.3504,211.3504,210.98,210.98,600.0
2022-10-19 12:00:00,216.61,216.61,216.23,216.24,1200.0,211.136,211.136,210.7656,210.7753,1200.0
2022-10-19 12:05:00,216.33,216.33,215.76,215.81,1022.0,210.8631,210.8631,210.3075,210.3562,1022.0
2022-10-19 12:10:00,215.81,215.82,215.7,215.82,300.0,210.3562,210.3659,210.249,210.3659,300.0
2022-10-19 12:15:00,215.62,215.62,215.2,215.21,1700.0,210.171,210.171,209.7616,209.7714,1700.0
2022-10-19 12:20:00,215.2,215.2,215.1,215.15,308.0,209.7616,209.7616,209.6641,209.7129,308.0
2022-10-19 12:25:00,215.0,215.0,215.0,215.0,100.0,209.5667,209.5667,209.5667,209.5667,100.0
2022-10-19 12:30:00,215.1,215.26,215.0,215.15,947.0,209.6641,209.8201,209.5667,209.7129,947.0
2022-10-19 12:35:00,215.21,215.21,214.91,214.92,1500.0,209.7714,209.7714,209.4789,209.4887,1500.0
2022-10-19 12:40:00,214.78,214.85,214.43,214.43,1157.0,209.3522,209.4205,209.0111,209.0111,1157.0
2022-10-19 12:45:00,214.32,214.32,214.18,214.29,520.0,208.9039,208.9039,208.7674,208.8746,520.0
2022-10-19 12:50:00,214.17,214.17,214.17,214.17,100.0,208.7576,208.7576,208.7576,208.7576,100.0
2022-10-19 12:55:00,214.17,214.17,214.17,214.17,0.0,208.7576,208.7576,208.7576,208.7576,0.0
2022-10-19 13:00:00,214.12,214.12,213.75,213.75,1102.0,208.7089,208.7089,208.3483,208.3483,1102.0
2022-10-19 13:05:00,213.57,214.1,213.5,213.78,1722.0,208.1728,208.6894,208.1046,208.3775,1722.0
2022-10-19 13:10:00,213.78,213.78,213.78,213.78,0.0,208.3775,208.3775,208.3775,208.3775,0.0
2022-10-19 13:15:00,213.96,214.01,213.78,213.8,907.0,208.553,208.6017,208.3775,208.397,907.0
2022-10-19 13:20:00,213.94,213.94,213.81,213.82,900.0,208.5335,208.5335,208.4067,208.4165,900.0
2022-10-19 13:25:00,214.06,214.17,213.79,213.79,1410.0,208.6504,208.7576,208.3872,208.3872,1410.0
2022-10-19 13:30:00,214.01,214.05,213.95,214.0,400.0,208.6017,208.6407,208.5432,208.5919,400.0
2022-10-19 13:35:00,213.86,213.86,213.86,213.86,100.0,208.4555,208.4555,208.4555,208.4555,100.0
2022-10-19 13:40:00,213.95,214.08,213.92,213.92,400.0,208.5432,208.6699,208.514,208.514,400.0
2022-10-19 13:45:00,213.8,213.8,213.61,213.67,1400.0,208.397,208.397,208.2118,208.2703,1400.0
2022-10-19 13:50:00,213.53,213.92,213.53,213.92,1600.0,208.1338,208.514,208.1338,208.514,1600.0
2022-10-19 13:55:00,213.93,213.99,213.72,213.99,1000.0,208.5237,208.5822,208.319,208.5822,1000.0
2022-10-19 14:00:00,214.0,214.28,213.89,214.28,1200.0,208.5919,208.8649,208.4847,208.8649,1200.0
2022-10-19 14:05:00,214.44,214.67,214.44,214.51,925.0,209.0208,209.245,209.0208,209.0891,925.0
2022-10-19 14:10:00,214.55,214.81,214.55,214.81,422.0,209.128,209.3815,209.128,209.3815,422.0
2022-10-19 14:15:00,214.78,214.89,214.72,214.72,777.0,209.3522,209.4594,209.2937,209.2937,777.0
2022-10-19 14:20:00,214.66,214.91,214.66,214.67,500.0,209.2353,209.4789,209.2353,209.245,500.0
2022-10-19 14:25:00,214.84,215.05,214.75,215.05,1323.0,209.4107,209.6154,209.323,209.6154,1323.0
2022-10-19 14:30:00,214.91,214.91,214.9,214.9,200.0,209.4789,209.4789,209.4692,209.4692,200.0
2022-10-19 14:35:00,215.0,215.01,214.56,214.56,912.0,209.5667,209.5764,209.1378,209.1378,912.0
2022-10-19 14:40:00,214.48,214.56,214.4,214.4,2087.0,209.0598,209.1378,208.9818,208.9818,2087.0
2022-10-19 14:45:00,214.38,214.38,214.23,214.37,914.0,208.9623,208.9623,208.8161,208.9526,914.0
2022-10-19 14:50:00,214.26,214.33,214.16,214.33,5792.0,208.8454,208.9136,208.7479,208.9136,5792.0
2022-10-19 14:55:00,214.22,214.29,214.04,214.28,3801.0,208.8064,208.8746,208.6309,208.8649,3801.0
2022-10-19 15:00:00,214.15,214.26,214.03,214.04,3804.0,208.7381,208.8454,208.6212,208.6309,3804.0
2022-10-19 15:05:00,214.13,214.15,213.89,214.15,1110.0,208.7187,208.7381,208.4847,208.7381,1110.0
2022-10-19 15:10:00,214.37,214.46,214.22,214.28,510.0,208.9526,209.0403,208.8064,208.8649,510.0
2022-10-19 15:15:00,214.32,214.67,214.31,214.67,1302.0,208.9039,209.245,208.8941,209.245,1302.0
2022-10-19 15:20:00,214.67,214.77,214.42,214.42,802.0,209.245,209.3425,209.0013,209.0013,802.0
2022-10-19 15:25:00,214.37,214.37,214.22,214.23,804.0,208.9526,208.9526,208.8064,208.8161,804.0
2022-10-19 15:30:00,214.19,214.3,214.06,214.29,2117.0,208.7771,208.8844,208.6504,208.8746,2117.0
2022-10-19 15:35:00,214.17,214.53,214.17,214.24,3051.0,208.7576,209.1085,208.7576,208.8259,3051.0
2022-10-19 15:40:00,214.32,214.58,214.31,214.53,3027.0,208.9039,209.1573,208.8941,209.1085,3027.0
2022-10-19 15:45:00,214.58,214.69,214.47,214.53,2919.0,209.1573,209.2645,209.0501,209.1085,2919.0
2022-10-19 15:50:00,214.54,215.03,214.36,214.97,10655.0,209.1183,209.5959,208.9428,209.5374,10655.0
2022-10-19 15:55:00,214.97,215.32,214.95,215.31,33164.0,209.5374,209.8786,209.5179,209.8688,33164.0
2022-10-20 09:30:00,218.31,218.7,216.37,217.66,23602.0,212.793,213.1732,210.902,212.1594,23602.0
2022-10-20 09:35:00,217.03,217.12,215.47,216.53,4592.0,211.5454,211.6331,210.0248,211.058,4592.0
2022-10-20 09:40:00,216.36,217.2,215.89,216.81,3876.0,210.8923,211.7111,210.4342,211.3309,3876.0
2022-10-20 09:45:00,217.01,217.03,216.6,216.61,300.0,211.5259,211.5454,211.1262,211.136,300.0
2022-10-20 09:50:00,216.65,217.05,216.64,217.05,200.0,211.175,211.5649,211.1652,211.5649,200.0
2022-10-20 09:55:00,216.9,217.05,216.56,217.0,1500.0,211.4187,211.5649,211.0872,211.5161,1500.0
2022-10-20 10:00:00,216.85,218.16,216.82,217.52,9071.0,211.3699,212.6468,211.3407,212.023,9071.0
2022-10-20 10:05:00,217.42,218.54,217.31,218.42,2610.0,211.9255,213.0172,211.8183,212.9002,2610.0
2022-10-20 10:10:00,218.49,219.23,218.48,219.0,1810.0,212.9685,213.6898,212.9587,213.4656,1810.0
2022-10-20 10:15:00,219.2,219.9,219.14,219.82,2774.0,213.6605,214.3428,213.602,214.2649,2774.0
2022-10-20 10:20:00,219.83,220.07,219.45,219.95,3302.0,214.2746,214.5085,213.9042,214.3916,3302.0
2022-10-20 10:25:00,219.97,220.67,219.93,220.67,1500.0,214.4111,215.0934,214.3721,215.0934,1500.0
2022-10-20 10:30:00,220.95,220.95,219.96,219.98,2585.0,215.3663,215.3663,214.4013,214.4208,2585.0
2022-10-20 10:35:00,220.39,220.56,220.2,220.21,2751.0,214.8205,214.9862,214.6353,214.645,2751.0
2022-10-20 10:40:00,219.96,220.1,219.9,220.08,2175.0,214.4013,214.5378,214.3428,214.5183,2175.0
2022-10-20 10:45:00,220.08,220.65,220.05,220.5,809.0,214.5183,215.0739,214.489,214.9277,809.0
2022-10-20 10:50:00,220.51,220.79,220.4,220.79,800.0,214.9374,215.2103,214.8302,215.2103,800.0
2022-10-20 10:55:00,220.78,221.21,220.65,221.19,2982.0,215.2006,215.6197,215.0739,215.6002,2982.0
2022-10-20 11:00:00,221.28,221.51,220.67,221.17,2380.0,215.688,215.9122,215.0934,215.5807,2380.0
2022-10-20 11:05:00,220.99,221.01,220.75,221.01,400.0,215.4053,215.4248,215.1714,215.4248,400.0
2022-10-20 11:10:00,221.21,221.22,221.2,221.22,300.0,215.6197,215.6295,215.61,215.6295,300.0
2022-10-20 11:15:00,221.02,221.02,220.48,220.48,856.0,215.4345,215.4345,214.9082,214.9082,856.0
2022-10-20 11:20:00,220.6,220.75,220.6,220.75,900.0,215.0251,215.1714,215.0251,215.1714,900.0
2022-10-20 11:25:00,220.66,220.66,219.87,220.09,2324.0,215.0836,215.0836,214.3136,214.528,2324.0
2022-10-20 11:30:00,220.3,220.79,220.3,220.79,2253.0,214.7327,215.2103,214.7327,215.2103,2253.0
2022-10-20 11:35:00,220.85,220.96,220.85,220.86,1563.0,215.2688,215.3761,215.2688,215.2786,1563.0
2022-10-20 11:40:00,220.8,220.8,220.76,220.76,440.0,215.2201,215.2201,215.1811,215.1811,440.0
2022-10-20 11:45:00,220.57,220.94,220.57,220.94,499.0,214.9959,215.3566,214.9959,215.3566,499.0
2022-10-20 11:50:00,220.83,221.07,220.76,220.76,802.0,215.2493,215.4833,215.1811,215.1811,802.0
2022-10-20 11:55:00,220.54,220.54,220.39,220.39,500.0,214.9667,214.9667,214.8205,214.8205,500.0
2022-10-20 12:00:00,220.09,220.2,219.92,220.2,700.0,214.528,214.6353,214.3623,214.6353,700.0
2022-10-20 12:05:00,220.06,220.06,219.81,219.98,3741.0,214.4988,214.4988,214.2551,214.4208,3741.0
2022-10-20 12:10:00,219.85,220.04,219.57,219.97,15746.0,214.2941,214.4793,214.0212,214.4111,15746.0
2022-10-20 12:15:00,219.95,220.33,219.94,220.33,1524.0,214.3916,214.762,214.3818,214.762,1524.0
2022-10-20 12:20:00,220.21,220.21,219.81,220.03,2642.0,214.645,214.645,214.2551,214.4696,2642.0
2022-10-20 12:25:00,219.82,219.82,219.49,219.49,200.0,214.2649,214.2649,213.9432,213.9432,200.0
2022-10-20 12:30:00,219.62,219.68,219.61,219.68,200.0,214.0699,214.1284,214.0602,214.1284,200.0
2022-10-20 12:35:00,219.63,219.63,219.33,219.33,399.0,214.0797,214.0797,213.7872,213.7872,399.0
2022-10-20 12:40:00,219.43,219.43,219.27,219.27,2501.0,213.8847,213.8847,213.7288,213.7288,2501.0
2022-10-20 12:45:00,219.06,219.33,218.94,219.33,1416.0,213.5241,213.7872,213.4071,213.7872,1416.0
2022-10-20 12:50:00,219.53,219.53,219.23,219.42,800.0,213.9822,213.9822,213.6898,213.875,800.0
2022-10-20 12:55:00,219.15,219.35,219.09,219.24,1200.0,213.6118,213.8067,213.5533,213.6995,1200.0
2022-10-20 13:00:00,219.21,219.21,219.09,219.09,950.0,213.6703,213.6703,213.5533,213.5533,950.0
2022-10-20 13:05:00,219.07,219.65,218.69,219.34,88965.0,213.5338,214.0992,213.1634,213.797,88965.0
2022-10-20 13:10:00,219.3,219.99,219.24,219.59,10176.0,213.758,214.4306,213.6995,214.0407,10176.0
2022-10-20 13:15:00,219.61,219.69,219.41,219.43,1833.0,214.0602,214.1381,213.8652,213.8847,1833.0
2022-10-20 13:20:00,219.35,219.82,219.32,219.42,3249.0,213.8067,214.2649,213.7775,213.875,3249.0
2022-10-20 13:25:00,219.44,219.65,219.44,219.65,1400.0,213.8945,214.0992,213.8945,214.0992,1400.0
2022-10-20 13:30:00,219.54,219.57,219.13,219.13,1026.0,213.9919,214.0212,213.5923,213.5923,1026.0
2022-10-20 13:35:00,219.12,219.13,218.45,218.55,6042.0,213.5826,213.5923,212.9295,213.027,6042.0
2022-10-20 13:40:00,218.45,218.92,218.45,218.91,3529.0,212.9295,213.3876,212.9295,213.3779,3529.0
2022-10-20 13:45:00,218.81,218.83,217.97,218.08,3588.0,213.2804,213.2999,212.4616,212.5688,3588.0
2022-10-20 13:50:00,218.18,218.29,217.84,218.29,4300.0,212.6663,212.7735,212.3349,212.7735,4300.0
2022-10-20 13:55:00,218.31,218.33,218.0,218.03,3125.0,212.793,212.8125,212.4909,212.5201,3125.0
2022-10-20 14:00:00,218.25,218.35,218.0,218.24,1802.0,212.7345,212.832,212.4909,212.7248,1802.0
2022-10-20 14:05:00,218.0,218.6,217.99,218.0,3123.0,212.4909,213.0757,212.4811,212.4909,3123.0
2022-10-20 14:10:00,217.87,217.87,217.48,217.57,2543.0,212.3641,212.3641,211.984,212.0717,2543.0
2022-10-20 14:15:00,217.57,217.76,217.5,217.69,12373.0,212.0717,212.2569,212.0035,212.1887,12373.0
2022-10-20 14:20:00,217.7,217.7,217.42,217.45,1445.0,212.1984,212.1984,211.9255,211.9548,1445.0
2022-10-20 14:25:00,217.37,217.56,217.37,217.44,1603.0,211.8768,212.062,211.8768,211.945,1603.0
2022-10-20 14:30:00,217.35,217.84,217.29,217.77,3130.0,211.8573,212.3349,211.7988,212.2667,3130.0
2022-10-20 14:35:00,217.6,217.65,217.39,217.46,1580.0,212.101,212.1497,211.8963,211.9645,1580.0
2022-10-20 14:40:00,217.27,217.27,216.99,217.09,2698.0,211.7793,211.7793,211.5064,211.6039,2698.0
2022-10-20 14:45:00,216.91,217.38,216.86,217.33,3909.0,211.4284,211.8865,211.3797,211.8378,3909.0
2022-10-20 14:50:00,217.29,217.44,217.13,217.3,2601.0,211.7988,211.945,211.6428,211.8085,2601.0
2022-10-20 14:55:00,217.3,217.64,217.29,217.34,2411.0,211.8085,212.14,211.7988,211.8475,2411.0
2022-10-20 15:00:00,217.34,217.37,217.16,217.19,1500.0,211.8475,211.8768,211.6721,211.7013,1500.0
2022-10-20 15:05:00,217.11,217.64,217.11,217.39,4369.0,211.6233,212.14,211.6233,211.8963,4369.0
2022-10-20 15:10:00,217.45,217.53,217.23,217.31,6449.0,211.9548,212.0327,211.7403,211.8183,6449.0
2022-10-20 15:15:00,217.35,217.35,216.97,216.99,6199.0,211.8573,211.8573,211.4869,211.5064,6199.0
2022-10-20 15:20:00,217.0,217.06,216.74,216.98,6921.0,211.5161,211.5746,211.2627,211.4966,6921.0
2022-10-20 15:25:00,216.91,217.04,216.83,216.98,4316.0,211.4284,211.5551,211.3504,211.4966,4316.0
2022-10-20 15:30:00,217.04,217.19,217.01,217.1,4291.0,211.5551,211.7013,211.5259,211.6136,4291.0
2022-10-20 15:35:00,217.05,217.26,216.92,217.04,7324.0,211.5649,211.7696,211.4381,211.5551,7324.0
2022-10-20 15:40:00,217.17,217.34,217.08,217.31,4593.0,211.6818,211.8475,211.5941,211.8183,4593.0
2022-10-20 15:45:00,217.36,217.36,217.03,217.25,10701.0,211.867,211.867,211.5454,211.7598,10701.0
2022-10-20 15:50:00,217.19,217.8,217.19,217.65,20973.0,211.7013,212.2959,211.7013,212.1497,20973.0
2022-10-20 15:55:00,217.64,217.69,217.24,217.35,47428.0,212.14,212.1887,211.7501,211.8573,47428.0
2022-10-21 09:30:00,217.94,217.94,215.42,215.42,50993.0,212.4324,212.4324,209.9761,209.9761,50993.0
2022-10-21 09:35:00,215.5,215.75,214.46,214.48,1931.0,210.054,210.2977,209.0403,209.0598,1931.0
2022-10-21 09:40:00,214.56,214.56,213.5,213.85,1488.0,209.1378,209.1378,208.1046,208.4457,1488.0
2022-10-21 09:45:00,215.11,216.09,214.69,216.09,2695.0,209.6739,210.6291,209.2645,210.6291,2695.0
2022-10-21 09:50:00,215.72,216.96,215.63,216.23,6959.0,210.2685,211.4771,210.1807,210.7656,6959.0
2022-10-21 09:55:00,216.18,217.05,216.03,217.04,4918.0,210.7168,211.5649,210.5706,211.5551,4918.0
2022-10-21 10:00:00,217.25,217.94,217.25,217.82,3609.0,211.7598,212.4324,211.7598,212.3154,3609.0
2022-10-21 10:05:00,218.01,218.49,218.01,218.48,4438.0,212.5006,212.9685,212.5006,212.9587,4438.0
2022-10-21 10:10:00,218.34,218.4,217.99,217.99,800.0,212.8223,212.8807,212.4811,212.4811,800.0
2022-10-21 10:15:00,218.09,218.76,218.08,218.35,8871.0,212.5786,213.2316,212.5688,212.832,8871.0
2022-10-21 10:20:00,218.5,218.5,217.52,217.52,2570.0,212.9782,212.9782,212.023,212.023,2570.0
2022-10-21 10:25:00,217.38,217.42,217.05,217.05,1300.0,211.8865,211.9255,211.5649,211.5649,1300.0
2022-10-21 10:30:00,217.12,217.69,217.12,217.24,1659.0,211.6331,212.1887,211.6331,211.7501,1659.0
2022-10-21 10:35:00,217.23,217.63,216.97,217.44,2231.0,211.7403,212.1302,211.4869,211.945,2231.0
2022-10-21 10:40:00,217.69,217.89,217.23,217.23,1574.0,212.1887,212.3836,211.7403,211.7403,1574.0
2022-10-21 10:45:00,217.34,217.87,217.19,217.87,4231.0,211.8475,212.3641,211.7013,212.3641,4231.0
2022-10-21 10:50:00,217.76,217.91,217.76,217.76,500.0,212.2569,212.4031,212.2569,212.2569,500.0
2022-10-21 10:55:00,217.72,217.72,217.02,217.18,826.0,212.2179,212.2179,211.5356,211.6916,826.0
2022-10-21 11:00:00,217.16,217.34,217.12,217.34,2214.0,211.6721,211.8475,211.6331,211.8475,2214.0
2022-10-21 11:05:00,217.51,217.74,217.37,217.74,1639.0,212.0132,212.2374,211.8768,212.2374,1639.0
2022-10-21 11:10:00,217.81,218.04,217.81,217.87,959.0,212.3057,212.5298,212.3057,212.3641,959.0
2022-10-21 11:15:00,217.67,218.04,217.67,217.81,700.0,212.1692,212.5298,212.1692,212.3057,700.0
2022-10-21 11:20:00,217.58,218.26,217.58,218.13,600.0,212.0815,212.7443,212.0815,212.6176,600.0
2022-10-21 11:25:00,218.03,218.51,218.02,218.06,2100.0,212.5201,212.988,212.5103,212.5493,2100.0
2022-10-21 11:30:00,218.32,218.93,218.28,218.81,1141.0,212.8028,213.3974,212.7638,213.2804,1141.0
2022-10-21 11:35:00,218.59,218.69,218.06,218.06,1061.0,213.0659,213.1634,212.5493,212.5493,1061.0
2022-10-21 11:40:00,218.29,219.09,218.29,219.09,1343.0,212.7735,213.5533,212.7735,213.5533,1343.0
2022-10-21 11:45:00,219.01,219.16,218.79,219.15,1200.0,213.4753,213.6215,213.2609,213.6118,1200.0
2022-10-21 11:50:00,219.29,219.36,218.91,218.99,760.0,213.7483,213.8165,213.3779,213.4558,760.0
2022-10-21 11:55:00,218.65,219.29,218.65,219.16,996.0,213.1244,213.7483,213.1244,213.6215,996.0
2022-10-21 12:00:00,219.42,220.22,219.41,220.02,3734.0,213.875,214.6548,213.8652,214.4598,3734.0
2022-10-21 12:05:00,219.85,220.15,219.85,220.15,500.0,214.2941,214.5865,214.2941,214.5865,500.0
2022-10-21 12:10:00,219.91,219.93,219.6,219.93,400.0,214.3526,214.3721,214.0504,214.3721,400.0
2022-10-21 12:15:00,220.28,220.38,219.94,219.94,901.0,214.7132,214.8107,214.3818,214.3818,901.0
2022-10-21 12:20:00,219.83,220.0,219.78,219.79,1739.0,214.2746,214.4403,214.2259,214.2356,1739.0
2022-10-21 12:25:00,219.81,220.03,219.23,219.23,1902.0,214.2551,214.4696,213.6898,213.6898,1902.0
2022-10-21 12:30:00,219.29,219.69,219.29,219.69,200.0,213.7483,214.1381,213.7483,214.1381,200.0
2022-10-21 12:35:00,219.91,220.15,219.65,219.66,595.0,214.3526,214.5865,214.0992,214.1089,595.0
2022-10-21 12:40:00,219.87,220.21,219.87,220.1,535.0,214.3136,214.645,214.3136,214.5378,535.0
2022-10-21 12:45:00,220.29,220.66,220.29,220.66,615.0,214.723,215.0836,214.723,215.0836,615.0
2022-10-21 12:50:00,220.8,220.96,220.8,220.95,200.0,215.2201,215.3761,215.2201,215.3663,200.0
2022-10-21 12:55:00,220.96,220.96,220.62,220.63,350.0,215.3761,215.3761,215.0446,215.0544,350.0
2022-10-21 13:00:00,220.63,221.09,220.63,221.04,443.0,215.0544,215.5028,215.0544,215.454,443.0
2022-10-21 13:05:00,221.34,221.34,220.82,220.82,300.0,215.7464,215.7464,215.2396,215.2396,300.0
2022-10-21 13:10:00,220.86,221.0,220.76,220.8,524.0,215.2786,215.415,215.1811,215.2201,524.0
2022-10-21 13:15:00,220.49,220.82,220.32,220.82,1400.0,214.9179,215.2396,214.7522,215.2396,1400.0
2022-10-21 13:20:00,220.75,220.76,220.18,220.19,1238.0,215.1714,215.1811,214.6158,214.6255,1238.0
2022-10-21 13:25:00,220.24,220.75,220.24,220.75,200.0,214.6742,215.1714,214.6742,215.1714,200.0
2022-10-21 13:30:00,221.01,221.01,220.75,220.8,410.0,215.4248,215.4248,215.1714,215.2201,410.0
2022-10-21 13:35:00,220.7,220.7,220.53,220.53,700.0,215.1226,215.1226,214.9569,214.9569,700.0
2022-10-21 13:40:00,220.69,220.91,220.69,220.91,312.0,215.1129,215.3273,215.1129,215.3273,312.0
2022-10-21 13:45:00,221.08,221.08,220.8,221.03,684.0,215.493,215.493,215.2201,215.4443,684.0
2022-10-21 13:50:00,221.09,221.17,220.98,220.98,900.0,215.5028,215.5807,215.3955,215.3955,900.0
2022-10-21 13:55:00,220.88,221.12,220.83,221.12,380.0,215.2981,215.532,215.2493,215.532,380.0
2022-10-21 14:00:00,221.22,221.27,221.18,221.18,599.0,215.6295,215.6782,215.5905,215.5905,599.0
2022-10-21 14:05:00,221.22,221.34,221.15,221.34,611.0,215.6295,215.7464,215.5612,215.7464,611.0
2022-10-21 14:10:00,221.46,221.47,221.3,221.3,700.0,215.8634,215.8732,215.7075,215.7075,700.0
2022-10-21 14:15:00,221.12,221.12,220.86,220.86,800.0,215.532,215.532,215.2786,215.2786,800.0
2022-10-21 14:20:00,221.14,221.14,220.93,221.0,1034.0,215.5515,215.5515,215.3468,215.415,1034.0
2022-10-21 14:25:00,221.09,221.12,220.91,221.12,1410.0,215.5028,215.532,215.3273,215.532,1410.0
2022-10-21 14:30:00,221.17,221.37,221.17,221.27,2220.0,215.5807,215.7757,215.5807,215.6782,2220.0
2022-10-21 14:35:00,221.21,221.44,221.19,221.27,1812.0,215.6197,215.8439,215.6002,215.6782,1812.0
2022-10-21 14:40:00,221.16,221.45,221.16,221.25,401.0,215.571,215.8537,215.571,215.6587,401.0
2022-10-21 14:45:00,221.31,221.34,221.2,221.34,967.0,215.7172,215.7464,215.61,215.7464,967.0
2022-10-21 14:50:00,221.23,221.24,220.82,220.83,2350.0,215.6392,215.649,215.2396,215.2493,2350.0
2022-10-21 14:55:00,220.97,221.81,220.97,221.8,1644.0,215.3858,216.2046,215.3858,216.1948,1644.0
2022-10-21 15:00:00,221.83,222.13,221.83,222.13,600.0,216.2241,216.5165,216.2241,216.5165,600.0
2022-10-21 15:05:00,222.14,222.24,221.94,222.02,2178.0,216.5262,216.6237,216.3313,216.4093,2178.0
2022-10-21 15:10:00,222.06,222.48,222.04,222.48,7721.0,216.4483,216.8576,216.4288,216.8576,7721.0
2022-10-21 15:15:00,222.44,222.75,222.43,222.74,3438.0,216.8186,217.1208,216.8089,217.1111,3438.0
2022-10-21 15:20:00,222.76,222.86,222.72,222.85,2057.0,217.1306,217.228,217.0916,217.2183,2057.0
2022-10-21 15:25:00,222.99,223.17,222.99,223.17,2502.0,217.3548,217.5302,217.3548,217.5302,2502.0
2022-10-21 15:30:00,223.1,223.16,222.64,222.64,3032.0,217.462,217.5205,217.0136,217.0136,3032.0
2022-10-21 15:35:00,222.64,223.04,222.62,222.9,11398.0,217.0136,217.4035,216.9941,217.267,11398.0
2022-10-21 15:40:00,223.07,223.07,222.83,222.99,4486.0,217.4327,217.4327,217.1988,217.3548,4486.0
2022-10-21 15:45:00,223.01,223.34,222.99,223.34,10635.0,217.3742,217.6959,217.3548,217.6959,10635.0
2022-10-21 15:50:00,223.4,223.46,222.6,222.62,18740.0,217.7544,217.8129,216.9746,216.9941,18740.0
2022-10-21 15:55:00,222.57,222.75,222.19,222.24,28901.0,216.9454,217.1208,216.575,216.6237,28901.0
2022-10-24 09:30:00,224.47,225.1,224.04,224.51,4633.0,218.7973,219.4114,218.3782,218.8363,4633.0
2022-10-24 09:35:00,225.58,225.58,224.99,224.99,6601.0,219.8793,219.8793,219.3042,219.3042,6601.0
2022-10-24 09:40:00,224.37,224.62,223.96,223.97,1453.0,218.6999,218.9436,218.3002,218.31,1453.0
2022-10-24 09:45:00,224.4,225.99,224.4,225.0,1988.0,218.7291,220.2789,218.7291,219.314,1988.0
2022-10-24 09:50:00,225.0,225.14,224.72,225.0,1002.0,219.314,219.4504,219.041,219.314,1002.0
2022-10-24 09:55:00,225.28,225.3,224.93,224.93,650.0,219.5869,219.6064,219.2457,219.2457,650.0
2022-10-24 10:00:00,224.87,225.07,224.46,224.81,1538.0,219.1872,219.3822,218.7876,219.1288,1538.0
2022-10-24 10:05:00,224.63,224.8,223.14,223.14,7758.0,218.9533,219.119,217.501,217.501,7758.0
2022-10-24 10:10:00,223.7,224.03,223.65,223.79,1400.0,218.0468,218.3685,217.9981,218.1345,1400.0
2022-10-24 10:15:00,223.79,224.27,223.38,224.27,1260.0,218.1345,218.6024,217.7349,218.6024,1260.0
2022-10-24 10:20:00,223.84,223.84,223.31,223.31,400.0,218.1833,218.1833,217.6667,217.6667,400.0
2022-10-24 10:25:00,223.55,223.65,223.05,223.06,4351.0,217.9006,217.9981,217.4132,217.423,4351.0
2022-10-24 10:30:00,223.0,223.42,223.0,223.42,1971.0,217.3645,217.7739,217.3645,217.7739,1971.0
2022-10-24 10:35:00,223.28,224.48,223.27,224.48,400.0,217.6374,218.8071,217.6277,218.8071,400.0
2022-10-24 10:40:00,224.34,224.37,224.0,224.37,748.0,218.6706,218.6999,218.3392,218.6999,748.0
2022-10-24 10:45:00,224.14,224.26,223.91,223.93,1510.0,218.4757,218.5927,218.2515,218.271,1510.0
2022-10-24 10:50:00,224.0,224.49,224.0,224.16,1112.0,218.3392,218.8168,218.3392,218.4952,1112.0
2022-10-24 10:55:00,224.0,224.67,223.87,224.58,2150.0,218.3392,218.9923,218.2125,218.9046,2150.0
2022-10-24 11:00:00,224.5,224.5,224.16,224.16,842.0,218.8266,218.8266,218.4952,218.4952,842.0
2022-10-24 11:05:00,224.66,224.66,224.0,224.0,1586.0,218.9825,218.9825,218.3392,218.3392,1586.0
2022-10-24 11:10:00,223.88,224.01,223.68,223.68,604.0,218.2223,218.349,218.0273,218.0273,604.0
2022-10-24 11:15:00,223.96,224.51,223.74,223.92,2121.0,218.3002,218.8363,218.0858,218.2612,2121.0
2022-10-24 11:20:00,224.09,224.55,223.98,224.43,1100.0,218.427,218.8753,218.3197,218.7584,1100.0
2022-10-24 11:25:00,224.26,224.9,224.09,224.69,3924.0,218.5927,219.2165,218.427,219.0118,3924.0
2022-10-24 11:30:00,224.76,224.94,224.76,224.86,1498.0,219.08,219.2555,219.08,219.1775,1498.0
2022-10-24 11:35:00,225.01,225.44,224.98,224.98,1013.0,219.3237,219.7428,219.2945,219.2945,1013.0
2022-10-24 11:40:00,225.14,225.24,224.95,225.05,2516.0,219.4504,219.5479,219.2652,219.3627,2516.0
2022-10-24 11:45:00,225.0,225.06,224.67,225.06,2827.0,219.314,219.3724,218.9923,219.3724,2827.0
2022-10-24 11:50:00,224.9,225.64,224.78,225.64,3209.0,219.2165,219.9378,219.0995,219.9378,3209.0
2022-10-24 11:55:00,225.67,225.74,225.47,225.71,2000.0,219.967,220.0353,219.7721,220.006,2000.0
2022-10-24 12:00:00,225.78,226.0,225.7,225.7,2569.0,220.0742,220.2887,219.9963,219.9963,2569.0
2022-10-24 12:05:00,225.63,225.63,225.37,225.38,1359.0,219.928,219.928,219.6746,219.6844,1359.0
2022-10-24 12:10:00,225.38,225.63,225.38,225.63,500.0,219.6844,219.928,219.6844,219.928,500.0
2022-10-24 12:15:00,225.69,226.17,225.56,226.17,2882.0,219.9865,220.4544,219.8598,220.4544,2882.0
2022-10-24 12:20:00,225.97,226.13,225.97,226.13,700.0,220.2594,220.4154,220.2594,220.4154,700.0
2022-10-24 12:25:00,226.06,226.06,225.87,225.91,399.0,220.3472,220.3472,220.162,220.201,399.0
2022-10-24 12:30:00,225.91,225.91,225.49,225.49,3302.0,220.201,220.201,219.7916,219.7916,3302.0
2022-10-24 12:35:00,225.42,225.51,225.25,225.51,3695.0,219.7233,219.8111,219.5576,219.8111,3695.0
2022-10-24 12:40:00,225.37,225.37,224.97,225.13,1002.0,219.6746,219.6746,219.2847,219.4407,1002.0
2022-10-24 12:45:00,225.23,225.25,224.57,224.57,2411.0,219.5381,219.5576,218.8948,218.8948,2411.0
2022-10-24 12:50:00,224.7,224.85,224.7,224.85,200.0,219.0215,219.1677,219.0215,219.1677,200.0
2022-10-24 12:55:00,224.83,224.86,224.33,224.33,1200.0,219.1483,219.1775,218.6609,218.6609,1200.0
2022-10-24 13:00:00,224.44,224.58,224.27,224.51,2697.0,218.7681,218.9046,218.6024,218.8363,2697.0
2022-10-24 13:05:00,224.59,224.73,224.56,224.61,1300.0,218.9143,219.0508,218.8851,218.9338,1300.0
2022-10-24 13:10:00,224.37,224.37,224.19,224.21,701.0,218.6999,218.6999,218.5244,218.5439,701.0
2022-10-24 13:15:00,224.21,224.21,224.02,224.19,300.0,218.5439,218.5439,218.3587,218.5244,300.0
2022-10-24 13:20:00,224.09,224.09,223.78,223.84,1841.0,218.427,218.427,218.1248,218.1833,1841.0
2022-10-24 13:25:00,224.03,224.12,223.89,223.93,1711.0,218.3685,218.4562,218.232,218.271,1711.0
2022-10-24 13:30:00,223.92,224.02,223.82,224.0,1781.0,218.2612,218.3587,218.1638,218.3392,1781.0
2022-10-24 13:35:00,224.06,224.06,223.65,223.92,2971.0,218.3977,218.3977,217.9981,218.2612,2971.0
2022-10-24 13:40:00,223.97,224.1,223.97,224.09,700.0,218.31,218.4367,218.31,218.427,700.0
2022-10-24 13:45:00,224.04,224.1,224.0,224.04,1255.0,218.3782,218.4367,218.3392,218.3782,1255.0
2022-10-24 13:50:00,224.34,224.34,224.27,224.27,300.0,218.6706,218.6706,218.6024,218.6024,300.0
2022-10-24 13:55:00,224.3,224.3,224.18,224.18,400.0,218.6316,218.6316,218.5147,218.5147,400.0
2022-10-24 14:00:00,224.24,224.39,224.24,224.26,924.0,218.5732,218.7194,218.5732,218.5927,924.0
2022-10-24 14:05:00,224.5,224.5,224.24,224.24,453.0,218.8266,218.8266,218.5732,218.5732,453.0
2022-10-24 14:10:00,224.15,224.41,224.14,224.41,12300.0,218.4854,218.7389,218.4757,218.7389,12300.0
2022-10-24 14:15:00,224.33,224.6,224.32,224.59,600.0,218.6609,218.9241,218.6511,218.9143,600.0
2022-10-24 14:20:00,224.68,224.69,224.31,224.31,607.0,219.002,219.0118,218.6414,218.6414,607.0
2022-10-24 14:25:00,224.25,224.59,224.2,224.59,1013.0,218.5829,218.9143,218.5342,218.9143,1013.0
2022-10-24 14:30:00,224.71,224.72,224.7,224.71,800.0,219.0313,219.041,219.0215,219.0313,800.0
2022-10-24 14:35:00,224.81,225.09,224.71,225.02,2792.0,219.1288,219.4017,219.0313,219.3334,2792.0
2022-10-24 14:40:00,225.01,225.78,224.87,225.77,5147.0,219.3237,220.0742,219.1872,220.0645,5147.0
2022-10-24 14:45:00,225.83,226.12,225.82,226.09,700.0,220.123,220.4057,220.1132,220.3764,700.0
2022-10-24 14:50:00,226.06,226.06,225.88,225.99,900.0,220.3472,220.3472,220.1717,220.2789,900.0
2022-10-24 14:55:00,226.0,226.22,226.0,226.02,900.0,220.2887,220.5031,220.2887,220.3082,900.0
2022-10-24 15:00:00,226.0,226.14,224.67,225.02,119655.0,220.2887,220.4251,218.9923,219.3334,119655.0
2022-10-24 15:05:00,225.17,225.49,225.14,225.29,7245.0,219.4797,219.7916,219.4504,219.5966,7245.0
2022-10-24 15:10:00,225.23,225.42,225.2,225.2,2128.0,219.5381,219.7233,219.5089,219.5089,2128.0
2022-10-24 15:15:00,225.27,225.77,225.23,225.77,3851.0,219.5771,220.0645,219.5381,220.0645,3851.0
2022-10-24 15:20:00,225.6,225.73,225.36,225.4,3292.0,219.8988,220.0255,219.6649,219.7038,3292.0
2022-10-24 15:25:00,225.39,225.88,225.39,225.59,5207.0,219.6941,220.1717,219.6941,219.889,5207.0
2022-10-24 15:30:00,225.61,225.73,225.37,225.61,4072.0,219.9085,220.0255,219.6746,219.9085,4072.0
2022-10-24 15:35:00,225.65,225.79,225.54,225.79,2500.0,219.9475,220.084,219.8403,220.084,2500.0
2022-10-24 15:40:00,225.66,226.06,225.66,225.83,3685.0,219.9573,220.3472,219.9573,220.123,3685.0
2022-10-24 15:45:00,225.8,226.07,225.8,225.97,10088.0,220.0937,220.3569,220.0937,220.2594,10088.0
2022-10-24 15:50:00,226.05,226.33,225.54,225.56,13000.0,220.3374,220.6103,219.8403,219.8598,13000.0
2022-10-24 15:55:00,225.58,225.78,225.23,225.61,32477.0,219.8793,220.0742,219.5381,219.9085,32477.0
2022-10-25 09:30:00,224.0,224.92,223.33,224.67,10195.0,218.3392,219.236,217.6862,218.9923,10195.0
2022-10-25 09:35:00,224.88,225.0,224.29,224.33,4435.0,219.197,219.314,218.6219,218.6609,4435.0
2022-10-25 09:40:00,225.03,225.65,224.62,225.34,4951.0,219.3432,219.9475,218.9436,219.6454,4951.0
2022-10-25 09:45:00,226.06,226.66,226.06,226.34,1571.0,220.3472,220.932,220.3472,220.6201,1571.0
2022-10-25 09:50:00,226.44,226.56,225.45,226.06,4854.0,220.7176,220.8345,219.7526,220.3472,4854.0
2022-10-25 09:55:00,226.21,226.53,226.19,226.35,1100.0,220.4934,220.8053,220.4739,220.6298,1100.0
2022-10-25 10:00:00,226.44,226.6,225.86,226.4,2845.0,220.7176,220.8735,220.1522,220.6786,2845.0
2022-10-25 10:05:00,226.34,226.75,226.15,226.54,5571.0,220.6201,221.0197,220.4349,220.815,5571.0
2022-10-25 10:10:00,226.95,228.01,226.62,228.01,12646.0,221.2147,222.2479,220.893,222.2479,12646.0
2022-10-25 10:15:00,228.26,228.79,228.24,228.79,5621.0,222.4916,223.0082,222.4721,223.0082,5621.0
2022-10-25 10:20:00,228.67,229.74,228.66,229.54,5108.0,222.8912,223.9342,222.8815,223.7392,5108.0
2022-10-25 10:25:00,229.56,229.56,229.03,229.1,4265.0,223.7587,223.7587,223.2421,223.3103,4265.0
2022-10-25 10:30:00,229.1,230.03,229.07,230.03,11839.0,223.3103,224.2168,223.2811,224.2168,11839.0
2022-10-25 10:35:00,229.94,230.0,229.47,229.51,3068.0,224.1291,224.1876,223.671,223.71,3068.0
2022-10-25 10:40:00,229.53,229.55,228.4,228.41,8083.0,223.7295,223.749,222.628,222.6378,8083.0
2022-10-25 10:45:00,228.61,229.1,228.28,229.1,18684.0,222.8327,223.3103,222.5111,223.3103,18684.0
2022-10-25 10:50:00,229.0,229.52,229.0,229.06,2550.0,223.2129,223.7197,223.2129,223.2714,2550.0
2022-10-25 10:55:00,229.35,229.72,229.21,229.34,1636.0,223.554,223.9147,223.4176,223.5443,1636.0
2022-10-25 11:00:00,229.35,229.78,229.26,229.78,1324.0,223.554,223.9732,223.4663,223.9732,1324.0
2022-10-25 11:05:00,229.86,230.0,229.72,229.74,2414.0,224.0511,224.1876,223.9147,223.9342,2414.0
2022-10-25 11:10:00,229.69,229.69,229.4,229.49,900.0,223.8854,223.8854,223.6028,223.6905,900.0
2022-10-25 11:15:00,229.62,230.45,229.56,230.34,2834.0,223.8172,224.6262,223.7587,224.519,2834.0
2022-10-25 11:20:00,230.34,230.5,230.05,230.36,5175.0,224.519,224.675,224.2363,224.5385,5175.0
2022-10-25 11:25:00,230.31,230.35,230.13,230.34,500.0,224.4898,224.5288,224.3143,224.519,500.0
2022-10-25 11:30:00,230.29,230.3,229.8,229.9,2642.0,224.4703,224.48,223.9927,224.0901,2642.0
2022-10-25 11:35:00,229.99,230.54,229.99,230.54,1523.0,224.1779,224.714,224.1779,224.714,1523.0
2022-10-25 11:40:00,230.39,230.46,230.15,230.34,1825.0,224.5677,224.636,224.3338,224.519,1825.0
2022-10-25 11:45:00,230.25,230.26,229.78,229.78,1954.0,224.4313,224.441,223.9732,223.9732,1954.0
2022-10-25 11:50:00,229.85,230.12,229.78,229.78,1200.0,224.0414,224.3046,223.9732,223.9732,1200.0
2022-10-25 11:55:00,229.78,229.94,229.51,229.68,2286.0,223.9732,224.1291,223.71,223.8757,2286.0
2022-10-25 12:00:00,229.54,229.79,229.53,229.53,1139.0,223.7392,223.9829,223.7295,223.7295,1139.0
2022-10-25 12:05:00,229.56,230.12,229.56,230.02,1000.0,223.7587,224.3046,223.7587,224.2071,1000.0
2022-10-25 12:10:00,230.0,230.16,230.0,230.14,601.0,224.1876,224.3436,224.1876,224.3241,601.0
2022-10-25 12:15:00,230.16,230.33,230.16,230.33,1335.0,224.3436,224.5093,224.3436,224.5093,1335.0
2022-10-25 12:20:00,230.23,230.55,230.11,230.45,9844.0,224.4118,224.7237,224.2948,224.6262,9844.0
2022-10-25 12:25:00,230.48,230.48,229.79,229.79,2757.0,224.6555,224.6555,223.9829,223.9829,2757.0
2022-10-25 12:30:00,229.77,230.35,229.77,230.02,5482.0,223.9634,224.5288,223.9634,224.2071,5482.0
2022-10-25 12:35:00,229.87,230.1,229.17,229.38,4840.0,224.0609,224.2851,223.3786,223.5833,4840.0
2022-10-25 12:40:00,229.15,229.45,229.05,229.45,1582.0,223.3591,223.6515,223.2616,223.6515,1582.0
2022-10-25 12:45:00,229.48,229.68,229.44,229.68,1597.0,223.6807,223.8757,223.6418,223.8757,1597.0
2022-10-25 12:50:00,229.75,229.82,229.55,229.68,1100.0,223.9439,224.0121,223.749,223.8757,1100.0
2022-10-25 12:55:00,229.55,229.55,229.33,229.34,804.0,223.749,223.749,223.5345,223.5443,804.0
2022-10-25 13:00:00,229.53,229.7,229.28,229.28,2401.0,223.7295,223.8952,223.4858,223.4858,2401.0
2022-10-25 13:05:00,229.23,229.63,229.22,229.59,2474.0,223.4371,223.8269,223.4273,223.788,2474.0
2022-10-25 13:10:00,229.61,229.61,229.31,229.31,2001.0,223.8075,223.8075,223.515,223.515,2001.0
2022-10-25 13:15:00,229.14,229.14,228.91,228.94,1610.0,223.3493,223.3493,223.1251,223.1544,1610.0
2022-10-25 13:20:00,228.89,228.89,228.39,228.39,2146.0,223.1056,223.1056,222.6183,222.6183,2146.0
2022-10-25 13:25:00,228.51,228.93,228.51,228.93,2056.0,222.7353,223.1446,222.7353,223.1446,2056.0
2022-10-25 13:30:00,229.1,229.38,229.1,229.21,1389.0,223.3103,223.5833,223.3103,223.4176,1389.0
2022-10-25 13:35:00,229.36,229.36,229.16,229.16,1000.0,223.5638,223.5638,223.3688,223.3688,1000.0
2022-10-25 13:40:00,229.1,229.22,229.01,229.01,1000.0,223.3103,223.4273,223.2226,223.2226,1000.0
2022-10-25 13:45:00,228.97,229.05,228.93,228.93,600.0,223.1836,223.2616,223.1446,223.1446,600.0
2022-10-25 13:50:00,228.97,228.97,228.79,228.91,900.0,223.1836,223.1836,223.0082,223.1251,900.0
2022-10-25 13:55:00,228.96,229.3,228.94,229.3,1718.0,223.1739,223.5053,223.1544,223.5053,1718.0
2022-10-25 14:00:00,229.46,229.46,229.21,229.27,1132.0,223.6612,223.6612,223.4176,223.476,1132.0
2022-10-25 14:05:00,229.28,229.46,229.23,229.37,1408.0,223.4858,223.6612,223.4371,223.5735,1408.0
2022-10-25 14:10:00,229.29,229.35,229.14,229.17,700.0,223.4955,223.554,223.3493,223.3786,700.0
2022-10-25 14:15:00,229.41,229.45,229.16,229.16,1441.0,223.6125,223.6515,223.3688,223.3688,1441.0
2022-10-25 14:20:00,229.17,229.41,229.16,229.41,800.0,223.3786,223.6125,223.3688,223.6125,800.0
2022-10-25 14:25:00,229.41,229.41,229.11,229.24,2107.0,223.6125,223.6125,223.3201,223.4468,2107.0
2022-10-25 14:30:00,229.13,229.41,229.03,229.41,1829.0,223.3396,223.6125,223.2421,223.6125,1829.0
2022-10-25 14:35:00,229.44,229.62,229.43,229.43,1024.0,223.6418,223.8172,223.632,223.632,1024.0
2022-10-25 14:40:00,229.55,229.56,228.92,229.04,1328.0,223.749,223.7587,223.1349,223.2519,1328.0
2022-10-25 14:45:00,228.93,229.3,228.89,229.28,6509.0,223.1446,223.5053,223.1056,223.4858,6509.0
2022-10-25 14:50:00,229.39,229.6,229.38,229.52,1300.0,223.593,223.7977,223.5833,223.7197,1300.0
2022-10-25 14:55:00,229.46,229.47,229.17,229.41,1495.0,223.6612,223.671,223.3786,223.6125,1495.0
2022-10-25 15:00:00,229.41,229.61,229.17,229.31,2700.0,223.6125,223.8075,223.3786,223.515,2700.0
2022-10-25 15:05:00,229.38,229.48,229.23,229.31,5776.0,223.5833,223.6807,223.4371,223.515,5776.0
2022-10-25 15:10:00,229.28,229.37,229.16,229.19,1900.0,223.4858,223.5735,223.3688,223.3981,1900.0
2022-10-25 15:15:00,229.16,229.18,228.96,228.97,3447.0,223.3688,223.3883,223.1739,223.1836,3447.0
2022-10-25 15:20:00,228.94,229.15,228.77,229.06,5785.0,223.1544,223.3591,222.9887,223.2714,5785.0
2022-10-25 15:25:00,229.16,229.54,229.15,229.45,3816.0,223.3688,223.7392,223.3591,223.6515,3816.0
2022-10-25 15:30:00,229.51,229.76,229.45,229.62,3439.0,223.71,223.9537,223.6515,223.8172,3439.0
2022-10-25 15:35:00,229.48,229.56,229.27,229.49,6025.0,223.6807,223.7587,223.476,223.6905,6025.0
2022-10-25 15:40:00,229.51,229.68,229.4,229.61,4201.0,223.71,223.8757,223.6028,223.8075,4201.0
2022-10-25 15:45:00,229.59,229.71,229.35,229.5,9263.0,223.788,223.9049,223.554,223.7002,9263.0
2022-10-25 15:50:00,229.61,230.03,229.38,229.88,18417.0,223.8075,224.2168,223.5833,224.0706,18417.0
2022-10-25 15:55:00,229.95,230.01,229.45,229.98,52233.0,224.1389,224.1973,223.6515,224.1681,52233.0
2022-10-26 09:30:00,230.5,232.0,230.08,231.83,10340.0,224.675,226.1371,224.2656,225.9714,10340.0
2022-10-26 09:35:00,230.94,231.79,230.86,231.77,905.0,225.1038,225.9324,225.0259,225.9129,905.0
2022-10-26 09:40:00,231.73,231.73,229.69,229.69,1000.0,225.8739,225.8739,223.8854,223.8854,1000.0
2022-10-26 09:45:00,229.69,230.92,229.61,230.59,2190.0,223.8854,225.0843,223.8075,224.7627,2190.0
2022-10-26 09:50:00,230.91,231.36,230.73,231.03,2391.0,225.0746,225.5132,224.8992,225.1916,2391.0
2022-10-26 09:55:00,231.24,232.4,231.19,231.73,1786.0,225.3963,226.5269,225.3475,225.8739,1786.0
2022-10-26 10:00:00,231.84,232.74,231.75,231.85,3003.0,225.9811,226.8584,225.8934,225.9908,3003.0
2022-10-26 10:05:00,232.1,233.06,231.91,232.7,1759.0,226.2345,227.1703,226.0493,226.8194,1759.0
2022-10-26 10:10:00,232.57,233.44,232.4,233.22,1725.0,226.6927,227.5407,226.5269,227.3262,1725.0
2022-10-26 10:15:00,233.29,234.11,232.75,234.08,5084.0,227.3945,228.1937,226.8681,228.1645,5084.0
2022-10-26 10:20:00,234.13,234.13,233.77,233.97,2000.0,228.2132,228.2132,227.8623,228.0573,2000.0
2022-10-26 10:25:00,233.98,234.62,233.75,234.51,2444.0,228.067,228.6908,227.8428,228.5836,2444.0
2022-10-26 10:30:00,234.61,234.61,234.1,234.32,1700.0,228.6811,228.6811,228.184,228.3984,1700.0
2022-10-26 10:35:00,234.34,234.88,234.33,234.88,300.0,228.4179,228.9443,228.4082,228.9443,300.0
2022-10-26 10:40:00,234.64,235.51,234.43,235.51,10838.0,228.7103,229.5584,228.5056,229.5584,10838.0
2022-10-26 10:45:00,235.58,236.04,235.58,236.04,1986.0,229.6266,230.075,229.6266,230.075,1986.0
2022-10-26 10:50:00,236.08,236.12,235.98,236.03,879.0,230.1139,230.1529,230.0165,230.0652,879.0
2022-10-26 10:55:00,235.92,236.11,235.8,235.86,2978.0,229.958,230.1432,229.841,229.8995,2978.0
2022-10-26 11:00:00,235.95,236.19,235.61,235.89,12600.0,229.9872,230.2212,229.6558,229.9288,12600.0
2022-10-26 11:05:00,235.71,236.01,235.47,235.93,7851.0,229.7533,230.0457,229.5194,229.9677,7851.0
2022-10-26 11:10:00,235.98,236.0,235.68,235.77,2511.0,230.0165,230.036,229.7241,229.8118,2511.0
2022-10-26 11:15:00,235.8,236.2,235.79,235.99,5653.0,229.841,230.2309,229.8313,230.0262,5653.0
2022-10-26 11:20:00,235.85,236.29,235.85,235.94,1903.0,229.8898,230.3186,229.8898,229.9775,1903.0
2022-10-26 11:25:00,236.07,236.29,235.97,236.23,3670.0,230.1042,230.3186,230.0067,230.2602,3670.0
2022-10-26 11:30:00,236.06,236.54,236.06,236.54,3313.0,230.0945,230.5623,230.0945,230.5623,3313.0
2022-10-26 11:35:00,236.56,236.57,236.23,236.23,1439.0,230.5818,230.5916,230.2602,230.2602,1439.0
2022-10-26 11:40:00,236.31,236.51,236.23,236.24,1201.0,230.3381,230.5331,230.2602,230.2699,1201.0
2022-10-26 11:45:00,236.15,236.66,236.15,236.61,4187.0,230.1822,230.6793,230.1822,230.6306,4187.0
2022-10-26 11:50:00,236.58,236.59,236.19,236.2,2368.0,230.6013,230.6111,230.2212,230.2309,2368.0
2022-10-26 11:55:00,236.32,236.55,236.24,236.34,2447.0,230.3479,230.5721,230.2699,230.3674,2447.0
2022-10-26 12:00:00,236.23,236.73,236.23,236.35,2232.0,230.2602,230.7475,230.2602,230.3771,2232.0
2022-10-26 12:05:00,236.14,236.35,235.86,235.87,2512.0,230.1724,230.3771,229.8995,229.9093,2512.0
2022-10-26 12:10:00,236.06,236.53,236.06,236.22,1574.0,230.0945,230.5526,230.0945,230.2504,1574.0
2022-10-26 12:15:00,236.17,236.7,236.03,236.7,7419.0,230.2017,230.7183,230.0652,230.7183,7419.0
2022-10-26 12:20:00,236.71,236.71,236.58,236.58,1000.0,230.728,230.728,230.6013,230.6013,1000.0
2022-10-26 12:25:00,236.72,236.75,236.33,236.34,3224.0,230.7378,230.767,230.3576,230.3674,3224.0
2022-10-26 12:30:00,236.51,236.6,236.33,236.34,2017.0,230.5331,230.6208,230.3576,230.3674,2017.0
2022-10-26 12:35:00,236.31,236.46,235.95,236.04,1700.0,230.3381,230.4843,229.9872,230.075,1700.0
2022-10-26 12:40:00,236.17,236.26,236.01,236.01,2456.0,230.2017,230.2894,230.0457,230.0457,2456.0
2022-10-26 12:45:00,235.97,236.24,235.84,235.94,2402.0,230.0067,230.2699,229.88,229.9775,2402.0
2022-10-26 12:50:00,235.87,235.93,235.36,235.36,935.0,229.9093,229.9677,229.4121,229.4121,935.0
2022-10-26 12:55:00,235.39,235.55,234.85,235.11,10375.0,229.4414,229.5973,228.915,229.1685,10375.0
2022-10-26 13:00:00,234.85,235.07,234.79,235.07,2996.0,228.915,229.1295,228.8565,229.1295,2996.0
2022-10-26 13:05:00,234.96,235.06,234.81,234.99,1454.0,229.0223,229.1197,228.876,229.0515,1454.0
2022-10-26 13:10:00,234.95,234.98,234.45,234.45,2326.0,229.0125,229.0417,228.5251,228.5251,2326.0
2022-10-26 13:15:00,234.4,234.6,234.22,234.49,6830.0,228.4764,228.6714,228.301,228.5641,6830.0
2022-10-26 13:20:00,234.49,234.6,234.31,234.37,1799.0,228.5641,228.6714,228.3887,228.4472,1799.0
2022-10-26 13:25:00,234.3,234.48,234.27,234.48,1836.0,228.3789,228.5544,228.3497,228.5544,1836.0
2022-10-26 13:30:00,234.36,234.36,233.88,233.97,600.0,228.4374,228.4374,227.9695,228.0573,600.0
2022-10-26 13:35:00,233.95,234.19,233.95,234.19,1433.0,228.0378,228.2717,228.0378,228.2717,1433.0
2022-10-26 13:40:00,234.21,234.31,234.15,234.15,1200.0,228.2912,228.3887,228.2327,228.2327,1200.0
2022-10-26 13:45:00,233.97,234.1,233.94,233.95,1000.0,228.0573,228.184,228.028,228.0378,1000.0
2022-10-26 13:50:00,234.2,234.24,234.12,234.18,1202.0,228.2815,228.3204,228.2035,228.262,1202.0
2022-10-26 13:55:00,234.28,234.28,233.64,234.01,900.0,228.3594,228.3594,227.7356,228.0963,900.0
2022-10-26 14:00:00,234.09,234.6,234.09,234.51,5461.0,228.1742,228.6714,228.1742,228.5836,5461.0
2022-10-26 14:05:00,234.56,234.6,234.45,234.48,5200.0,228.6324,228.6714,228.5251,228.5544,5200.0
2022-10-26 14:10:00,234.4,234.6,234.02,234.09,6571.0,228.4764,228.6714,228.106,228.1742,6571.0
2022-10-26 14:15:00,233.77,233.87,233.51,233.74,2055.0,227.8623,227.9598,227.6089,227.8331,2055.0
2022-10-26 14:20:00,233.66,233.66,233.37,233.59,2443.0,227.7551,227.7551,227.4724,227.6869,2443.0
2022-10-26 14:25:00,233.6,233.77,233.39,233.45,790.0,227.6966,227.8623,227.4919,227.5504,790.0
2022-10-26 14:30:00,233.31,233.5,233.28,233.37,2200.0,227.414,227.5991,227.3847,227.4724,2200.0
2022-10-26 14:35:00,233.44,233.61,233.44,233.61,1100.0,227.5407,227.7064,227.5407,227.7064,1100.0
2022-10-26 14:40:00,233.4,233.41,233.02,233.12,1400.0,227.5017,227.5114,227.1313,227.2288,1400.0
2022-10-26 14:45:00,233.15,233.43,233.08,233.43,3215.0,227.258,227.5309,227.1898,227.5309,3215.0
2022-10-26 14:50:00,233.43,233.47,233.18,233.24,2416.0,227.5309,227.5699,227.2872,227.3457,2416.0
2022-10-26 14:55:00,233.33,233.58,233.27,233.45,1818.0,227.4334,227.6771,227.375,227.5504,1818.0
2022-10-26 15:00:00,233.53,233.53,232.7,232.75,3484.0,227.6284,227.6284,226.8194,226.8681,3484.0
2022-10-26 15:05:00,232.9,233.49,232.84,233.49,5407.0,227.0143,227.5894,226.9558,227.5894,5407.0
2022-10-26 15:10:00,233.45,233.88,233.27,233.63,4127.0,227.5504,227.9695,227.375,227.7259,4127.0
2022-10-26 15:15:00,233.68,233.82,233.55,233.82,2200.0,227.7746,227.9111,227.6479,227.9111,2200.0
2022-10-26 15:20:00,233.86,233.87,233.44,233.54,2616.0,227.9501,227.9598,227.5407,227.6381,2616.0
2022-10-26 15:25:00,233.55,234.02,233.47,234.02,3241.0,227.6479,228.106,227.5699,228.106,3241.0
2022-10-26 15:30:00,233.96,234.11,233.77,233.93,4139.0,228.0475,228.1937,227.8623,228.0183,4139.0
2022-10-26 15:35:00,233.9,234.03,233.72,233.97,3975.0,227.989,228.1158,227.8136,228.0573,3975.0
2022-10-26 15:40:00,233.97,234.14,233.87,233.99,6764.0,228.0573,228.223,227.9598,228.0768,6764.0
2022-10-26 15:45:00,234.04,234.27,233.9,234.09,8400.0,228.1255,228.3497,227.989,228.1742,8400.0
2022-10-26 15:50:00,234.08,234.08,233.68,233.94,12094.0,228.1645,228.1645,227.7746,228.028,12094.0
2022-10-26 15:55:00,233.87,234.11,233.36,233.97,29056.0,227.9598,228.1937,227.4627,228.0573,29056.0
2022-10-27 09:30:00,232.72,232.72,230.22,231.39,6261.0,226.8389,226.8389,224.402,225.5425,6261.0
2022-10-27 09:35:00,230.83,232.66,230.82,232.0,2603.0,224.9966,226.7804,224.9869,226.1371,2603.0
2022-10-27 09:40:00,231.53,233.38,231.5,233.34,5446.0,225.6789,227.4822,225.6497,227.4432,5446.0
2022-10-27 09:45:00,232.89,232.89,231.98,231.98,2769.0,227.0046,227.0046,226.1176,226.1176,2769.0
2022-10-27 09:50:00,232.19,232.25,231.6,232.14,5635.0,226.3223,226.3807,225.7472,226.2735,5635.0
2022-10-27 09:55:00,232.02,232.02,231.71,231.89,1300.0,226.1566,226.1566,225.8544,226.0298,1300.0
2022-10-27 10:00:00,231.89,232.5,231.8,232.37,7465.0,226.0298,226.6244,225.9421,226.4977,7465.0
2022-10-27 10:05:00,232.56,233.0,232.45,232.92,3264.0,226.6829,227.1118,226.5757,227.0338,3264.0
2022-10-27 10:10:00,232.5,234.44,232.47,234.44,2807.0,226.6244,228.5154,226.5952,228.5154,2807.0
2022-10-27 10:15:00,234.22,234.8,233.7,233.7,4500.0,228.301,228.8663,227.7941,227.7941,4500.0
2022-10-27 10:20:00,233.78,234.75,233.78,234.55,1400.0,227.8721,228.8176,227.8721,228.6226,1400.0
2022-10-27 10:25:00,234.42,235.15,234.38,235.1,4149.0,228.4959,229.2075,228.4569,229.1587,4149.0
2022-10-27 10:30:00,235.02,235.64,234.64,234.77,2764.0,229.0807,229.6851,228.7103,228.8371,2764.0
2022-10-27 10:35:00,234.61,234.61,233.68,233.84,3216.0,228.6811,228.6811,227.7746,227.9306,3216.0
2022-10-27 10:40:00,234.04,234.04,232.92,232.92,4700.0,228.1255,228.1255,227.0338,227.0338,4700.0
2022-10-27 10:45:00,233.01,233.3,232.9,232.95,2481.0,227.1215,227.4042,227.0143,227.063,2481.0
2022-10-27 10:50:00,232.97,233.61,232.96,233.61,1610.0,227.0825,227.7064,227.0728,227.7064,1610.0
2022-10-27 10:55:00,233.47,233.47,232.23,232.23,5180.0,227.5699,227.5699,226.3612,226.3612,5180.0
2022-10-27 11:00:00,232.18,232.84,231.9,232.84,2920.0,226.3125,226.9558,226.0396,226.9558,2920.0
2022-10-27 11:05:00,232.82,233.39,232.65,233.39,2572.0,226.9363,227.4919,226.7706,227.4919,2572.0
2022-10-27 11:10:00,233.48,233.99,233.41,233.89,2690.0,227.5797,228.0768,227.5114,227.9793,2690.0
2022-10-27 11:15:00,233.73,234.22,233.53,234.22,4705.0,227.8233,228.301,227.6284,228.301,4705.0
2022-10-27 11:20:00,234.39,234.42,233.28,234.03,26588.0,228.4667,228.4959,227.3847,228.1158,26588.0
2022-10-27 11:25:00,233.86,234.24,233.81,234.19,4746.0,227.9501,228.3204,227.9013,228.2717,4746.0
2022-10-27 11:30:00,234.17,234.35,233.84,233.95,1443.0,228.2522,228.4277,227.9306,228.0378,1443.0
2022-10-27 11:35:00,234.05,234.34,233.82,233.97,3481.0,228.1352,228.4179,227.9111,228.0573,3481.0
2022-10-27 11:40:00,233.76,233.83,233.5,233.63,1538.0,227.8526,227.9208,227.5991,227.7259,1538.0
2022-10-27 11:45:00,233.39,233.6,233.19,233.6,1044.0,227.4919,227.6966,227.297,227.6966,1044.0
2022-10-27 11:50:00,233.56,233.87,233.4,233.84,1997.0,227.6576,227.9598,227.5017,227.9306,1997.0
2022-10-27 11:55:00,233.65,233.97,233.51,233.51,804.0,227.7454,228.0573,227.6089,227.6089,804.0
2022-10-27 12:00:00,233.63,234.42,233.59,234.42,2013.0,227.7259,228.4959,227.6869,228.4959,2013.0
2022-10-27 12:05:00,234.3,234.43,234.08,234.08,800.0,228.3789,228.5056,228.1645,228.1645,800.0
2022-10-27 12:10:00,234.3,234.3,233.93,234.11,2846.0,228.3789,228.3789,228.0183,228.1937,2846.0
2022-10-27 12:15:00,234.13,234.42,233.95,234.03,2020.0,228.2132,228.4959,228.0378,228.1158,2020.0
2022-10-27 12:20:00,233.95,234.3,233.94,234.3,1526.0,228.0378,228.3789,228.028,228.3789,1526.0
2022-10-27 12:25:00,234.26,234.35,233.73,233.84,9823.0,228.3399,228.4277,227.8233,227.9306,9823.0
2022-10-27 12:30:00,233.79,233.88,233.75,233.84,3620.0,227.8818,227.9695,227.8428,227.9306,3620.0
2022-10-27 12:35:00,233.84,233.97,233.74,233.89,3858.0,227.9306,228.0573,227.8331,227.9793,3858.0
2022-10-27 12:40:00,233.81,234.14,233.81,233.91,6470.0,227.9013,228.223,227.9013,227.9988,6470.0
2022-10-27 12:45:00,233.8,234.29,233.8,234.29,1100.0,227.8916,228.3692,227.8916,228.3692,1100.0
2022-10-27 12:50:00,234.35,234.35,233.89,234.21,2006.0,228.4277,228.4277,227.9793,228.2912,2006.0
2022-10-27 12:55:00,234.16,234.16,233.95,234.14,2861.0,228.2425,228.2425,228.0378,228.223,2861.0
2022-10-27 13:00:00,234.23,234.26,233.95,234.1,1630.0,228.3107,228.3399,228.0378,228.184,1630.0
2022-10-27 13:05:00,234.06,234.79,234.06,234.78,5381.0,228.145,228.8565,228.145,228.8468,5381.0
2022-10-27 13:10:00,234.52,234.57,234.37,234.37,1500.0,228.5934,228.6421,228.4472,228.4472,1500.0
2022-10-27 13:15:00,234.4,234.53,234.18,234.5,1868.0,228.4764,228.6031,228.262,228.5739,1868.0
2022-10-27 13:20:00,234.38,234.91,234.38,234.9,8027.0,228.4569,228.9735,228.4569,228.9638,8027.0
2022-10-27 13:25:00,234.8,234.84,234.34,234.34,2703.0,228.8663,228.9053,228.4179,228.4179,2703.0
2022-10-27 13:30:00,234.28,234.3,233.77,233.77,620.0,228.3594,228.3789,227.8623,227.8623,620.0
2022-10-27 13:35:00,233.88,233.94,233.59,233.94,3943.0,227.9695,228.028,227.6869,228.028,3943.0
2022-10-27 13:40:00,234.05,234.2,233.96,233.97,1505.0,228.1352,228.2815,228.0475,228.0573,1505.0
2022-10-27 13:45:00,234.03,234.14,233.68,233.73,5450.0,228.1158,228.223,227.7746,227.8233,5450.0
2022-10-27 13:50:00,233.69,233.69,233.54,233.56,850.0,227.7843,227.7843,227.6381,227.6576,850.0
2022-10-27 13:55:00,233.56,233.68,233.37,233.59,3543.0,227.6576,227.7746,227.4724,227.6869,3543.0
2022-10-27 14:00:00,233.67,233.94,233.67,233.94,2689.0,227.7649,228.028,227.7649,228.028,2689.0
2022-10-27 14:05:00,233.95,233.95,233.5,233.53,2520.0,228.0378,228.0378,227.5991,227.6284,2520.0
2022-10-27 14:10:00,233.52,233.53,233.18,233.46,4217.0,227.6186,227.6284,227.2872,227.5602,4217.0
2022-10-27 14:15:00,233.51,233.73,233.49,233.73,1800.0,227.6089,227.8233,227.5894,227.8233,1800.0
2022-10-27 14:20:00,233.89,233.89,233.56,233.57,3397.0,227.9793,227.9793,227.6576,227.6674,3397.0
2022-10-27 14:25:00,233.59,233.79,233.56,233.7,2911.0,227.6869,227.8818,227.6576,227.7941,2911.0
2022-10-27 14:30:00,233.68,233.68,233.35,233.63,5062.0,227.7746,227.7746,227.4529,227.7259,5062.0
2022-10-27 14:35:00,233.51,233.77,233.51,233.52,2992.0,227.6089,227.8623,227.6089,227.6186,2992.0
2022-10-27 14:40:00,233.54,233.69,233.53,233.57,1804.0,227.6381,227.7843,227.6284,227.6674,1804.0
2022-10-27 14:45:00,233.58,233.65,233.49,233.62,2708.0,227.6771,227.7454,227.5894,227.7161,2708.0
2022-10-27 14:50:00,233.63,233.74,233.49,233.65,5900.0,227.7259,227.8331,227.5894,227.7454,5900.0
2022-10-27 14:55:00,233.56,233.56,233.24,233.3,7020.0,227.6576,227.6576,227.3457,227.4042,7020.0
2022-10-27 15:00:00,233.37,233.64,233.28,233.6,8958.0,227.4724,227.7356,227.3847,227.6966,8958.0
2022-10-27 15:05:00,233.54,233.67,233.1,233.18,8910.0,227.6381,227.7649,227.2093,227.2872,8910.0
2022-10-27 15:10:00,233.19,233.31,233.12,233.26,8416.0,227.297,227.414,227.2288,227.3652,8416.0
2022-10-27 15:15:00,233.34,233.57,233.17,233.2,6118.0,227.4432,227.6674,227.2775,227.3067,6118.0
2022-10-27 15:20:00,233.2,233.37,233.13,233.2,9458.0,227.3067,227.4724,227.2385,227.3067,9458.0
2022-10-27 15:25:00,233.16,233.31,233.16,233.24,4243.0,227.2677,227.414,227.2677,227.3457,4243.0
2022-10-27 15:30:00,233.17,233.66,233.17,233.53,8187.0,227.2775,227.7551,227.2775,227.6284,8187.0
2022-10-27 15:35:00,233.51,233.53,233.16,233.2,9692.0,227.6089,227.6284,227.2677,227.3067,9692.0
2022-10-27 15:40:00,233.11,233.12,232.46,232.52,5888.0,227.219,227.2288,226.5854,226.6439,5888.0
2022-10-27 15:45:00,232.49,232.79,232.23,232.79,24946.0,226.6147,226.9071,226.3612,226.9071,24946.0
2022-10-27 15:50:00,232.81,232.87,231.6,231.6,16010.0,226.9266,226.9851,225.7472,225.7472,16010.0
2022-10-27 15:55:00,231.6,232.56,231.46,232.3,61664.0,225.7472,226.6829,225.6107,226.4295,61664.0
2022-10-28 09:30:00,215.12,219.45,212.92,213.48,76619.0,209.6836,213.9042,207.5392,208.0851,76619.0
2022-10-28 09:35:00,213.48,213.48,209.3,210.96,42477.0,208.0851,208.0851,204.0107,205.6288,42477.0
2022-10-28 09:40:00,210.87,215.09,210.18,213.97,20958.0,205.541,209.6544,204.8685,208.5627,20958.0
2022-10-28 09:45:00,214.08,215.18,214.08,214.75,20127.0,208.6699,209.7421,208.6699,209.323,20127.0
2022-10-28 09:50:00,214.71,216.46,214.7,215.68,15518.0,209.284,210.9898,209.2742,210.2295,15518.0
2022-10-28 09:55:00,215.71,216.07,214.1,215.15,62561.0,210.2587,210.6096,208.6894,209.7129,62561.0
2022-10-28 10:00:00,215.49,216.6,215.0,216.35,11772.0,210.0443,211.1262,209.5667,210.8826,11772.0
2022-10-28 10:05:00,216.51,217.29,215.27,215.3,15785.0,211.0385,211.7988,209.8298,209.8591,15785.0
2022-10-28 10:10:00,215.5,215.5,214.8,215.47,13809.0,210.054,210.054,209.3717,210.0248,13809.0
2022-10-28 10:15:00,216.2,216.69,215.26,215.67,8644.0,210.7363,211.214,209.8201,210.2197,8644.0
2022-10-28 10:20:00,215.66,216.44,214.96,214.97,13666.0,210.21,210.9703,209.5277,209.5374,13666.0
2022-10-28 10:25:00,215.22,216.73,215.22,216.68,15984.0,209.7811,211.2529,209.7811,211.2042,15984.0
2022-10-28 10:30:00,216.49,216.99,215.56,215.87,5134.0,211.019,211.5064,210.1125,210.4147,5134.0
2022-10-28 10:35:00,215.97,215.97,215.27,215.53,3900.0,210.5122,210.5122,209.8298,210.0833,3900.0
2022-10-28 10:40:00,215.58,215.95,215.09,215.53,4621.0,210.132,210.4927,209.6544,210.0833,4621.0
2022-10-28 10:45:00,215.44,215.63,215.2,215.54,2854.0,209.9955,210.1807,209.7616,210.093,2854.0
2022-10-28 10:50:00,215.58,216.37,215.3,216.01,4625.0,210.132,210.902,209.8591,210.5511,4625.0
2022-10-28 10:55:00,215.85,216.55,215.85,216.28,3700.0,210.3952,211.0775,210.3952,210.8143,3700.0
2022-10-28 11:00:00,216.34,216.78,216.2,216.47,8488.0,210.8728,211.3017,210.7363,210.9995,8488.0
2022-10-28 11:05:00,216.5,216.62,216.09,216.58,3486.0,211.0288,211.1457,210.6291,211.1067,3486.0
2022-10-28 11:10:00,216.62,217.74,216.62,216.73,7119.0,211.1457,212.2374,211.1457,211.2529,7119.0
2022-10-28 11:15:00,216.89,217.28,216.67,216.92,6051.0,211.4089,211.789,211.1945,211.4381,6051.0
2022-10-28 11:20:00,217.22,217.35,216.64,216.75,11018.0,211.7306,211.8573,211.1652,211.2724,11018.0
2022-10-28 11:25:00,216.51,216.63,215.47,215.71,7306.0,211.0385,211.1555,210.0248,210.2587,7306.0
2022-10-28 11:30:00,215.73,216.25,215.72,216.16,3255.0,210.2782,210.7851,210.2685,210.6974,3255.0
2022-10-28 11:35:00,216.46,216.7,215.61,215.95,2509.0,210.9898,211.2237,210.1613,210.4927,2509.0
2022-10-28 11:40:00,216.11,216.46,215.73,216.26,2851.0,210.6486,210.9898,210.2782,210.7948,2851.0
2022-10-28 11:45:00,216.25,216.81,216.04,216.34,7900.0,210.7851,211.3309,210.5804,210.8728,7900.0
2022-10-28 11:50:00,216.34,216.72,216.23,216.23,2204.0,210.8728,211.2432,210.7656,210.7656,2204.0
2022-10-28 11:55:00,216.23,216.62,216.22,216.26,2190.0,210.7656,211.1457,210.7558,210.7948,2190.0
2022-10-28 12:00:00,216.2,216.81,216.2,216.81,696.0,210.7363,211.3309,210.7363,211.3309,696.0
2022-10-28 12:05:00,216.51,216.74,216.39,216.74,942.0,211.0385,211.2627,210.9215,211.2627,942.0
2022-10-28 12:10:00,216.76,217.67,216.76,217.66,2265.0,211.2822,212.1692,211.2822,212.1594,2265.0
2022-10-28 12:15:00,217.67,217.67,217.38,217.6,1032.0,212.1692,212.1692,211.8865,212.101,1032.0
2022-10-28 12:20:00,217.58,217.73,217.5,217.5,2137.0,212.0815,212.2277,212.0035,212.0035,2137.0
2022-10-28 12:25:00,217.84,217.98,216.81,216.81,5248.0,212.3349,212.4714,211.3309,211.3309,5248.0
2022-10-28 12:30:00,216.79,216.9,216.61,216.73,10266.0,211.3114,211.4187,211.136,211.2529,10266.0
2022-10-28 12:35:00,216.73,216.73,215.58,215.6,4909.0,211.2529,211.2529,210.132,210.1515,4909.0
2022-10-28 12:40:00,215.72,217.47,215.66,217.39,19513.0,210.2685,211.9742,210.21,211.8963,19513.0
2022-10-28 12:45:00,217.38,218.35,217.38,218.15,3903.0,211.8865,212.832,211.8865,212.6371,3903.0
2022-10-28 12:50:00,218.15,218.59,218.0,218.59,1000.0,212.6371,213.0659,212.4909,213.0659,1000.0
2022-10-28 12:55:00,218.48,218.48,217.27,217.34,1701.0,212.9587,212.9587,211.7793,211.8475,1701.0
2022-10-28 13:00:00,217.35,217.88,217.34,217.71,1900.0,211.8573,212.3739,211.8475,212.2082,1900.0
2022-10-28 13:05:00,217.58,218.13,217.51,218.13,2301.0,212.0815,212.6176,212.0132,212.6176,2301.0
2022-10-28 13:10:00,217.88,218.21,217.66,218.06,3137.0,212.3739,212.6955,212.1594,212.5493,3137.0
2022-10-28 13:15:00,218.06,218.22,217.28,217.28,4736.0,212.5493,212.7053,211.789,211.789,4736.0
2022-10-28 13:20:00,217.4,217.4,216.82,217.12,1429.0,211.906,211.906,211.3407,211.6331,1429.0
2022-10-28 13:25:00,216.61,217.05,216.35,217.01,1700.0,211.136,211.5649,210.8826,211.5259,1700.0
2022-10-28 13:30:00,217.06,217.06,216.65,217.02,1201.0,211.5746,211.5746,211.175,211.5356,1201.0
2022-10-28 13:35:00,217.18,217.57,217.18,217.49,2300.0,211.6916,212.0717,211.6916,211.9937,2300.0
2022-10-28 13:40:00,217.28,217.44,217.18,217.4,2400.0,211.789,211.945,211.6916,211.906,2400.0
2022-10-28 13:45:00,217.52,218.3,217.52,218.06,1985.0,212.023,212.7833,212.023,212.5493,1985.0
2022-10-28 13:50:00,217.76,218.02,217.43,217.52,2200.0,212.2569,212.5103,211.9353,212.023,2200.0
2022-10-28 13:55:00,217.59,217.84,217.37,217.37,1066.0,212.0912,212.3349,211.8768,211.8768,1066.0
2022-10-28 14:00:00,217.68,218.08,217.53,217.89,2161.0,212.1789,212.5688,212.0327,212.3836,2161.0
2022-10-28 14:05:00,217.92,218.21,217.91,218.2,2073.0,212.4129,212.6955,212.4031,212.6858,2073.0
2022-10-28 14:10:00,218.23,218.32,218.12,218.14,1524.0,212.715,212.8028,212.6078,212.6273,1524.0
2022-10-28 14:15:00,218.18,218.47,218.11,218.3,2600.0,212.6663,212.949,212.5981,212.7833,2600.0
2022-10-28 14:20:00,218.18,218.18,217.81,217.91,800.0,212.6663,212.6663,212.3057,212.4031,800.0
2022-10-28 14:25:00,217.68,217.77,217.16,217.16,1300.0,212.1789,212.2667,211.6721,211.6721,1300.0
2022-10-28 14:30:00,217.29,217.77,217.19,217.57,2450.0,211.7988,212.2667,211.7013,212.0717,2450.0
2022-10-28 14:35:00,217.42,217.65,217.34,217.34,1999.0,211.9255,212.1497,211.8475,211.8475,1999.0
2022-10-28 14:40:00,217.32,217.7,217.32,217.45,2700.0,211.828,212.1984,211.828,211.9548,2700.0
2022-10-28 14:45:00,217.49,217.63,217.25,217.25,1567.0,211.9937,212.1302,211.7598,211.7598,1567.0
2022-10-28 14:50:00,217.51,217.79,217.46,217.66,3769.0,212.0132,212.2862,211.9645,212.1594,3769.0
2022-10-28 14:55:00,217.66,218.02,217.59,217.87,3200.0,212.1594,212.5103,212.0912,212.3641,3200.0
2022-10-28 15:00:00,218.08,218.52,217.76,217.8,4359.0,212.5688,212.9977,212.2569,212.2959,4359.0
2022-10-28 15:05:00,217.78,218.44,217.78,218.36,4209.0,212.2764,212.9197,212.2764,212.8418,4209.0
2022-10-28 15:10:00,218.69,218.92,218.27,218.31,4007.0,213.1634,213.3876,212.754,212.793,4007.0
2022-10-28 15:15:00,218.47,218.68,218.15,218.34,11615.0,212.949,213.1537,212.6371,212.8223,11615.0
2022-10-28 15:20:00,218.1,218.52,217.96,218.52,3964.0,212.5883,212.9977,212.4519,212.9977,3964.0
2022-10-28 15:25:00,218.52,218.83,218.2,218.27,6174.0,212.9977,213.2999,212.6858,212.754,6174.0
2022-10-28 15:30:00,218.16,218.61,218.02,218.23,7314.0,212.6468,213.0854,212.5103,212.715,7314.0
2022-10-28 15:35:00,218.09,218.2,217.75,217.84,9675.0,212.5786,212.6858,212.2472,212.3349,9675.0
2022-10-28 15:40:00,217.75,218.34,217.59,218.25,11205.0,212.2472,212.8223,212.0912,212.7345,11205.0
2022-10-28 15:45:00,218.35,218.57,218.01,218.57,13435.0,212.832,213.0464,212.5006,213.0464,13435.0
2022-10-28 15:50:00,218.58,218.85,218.34,218.42,27095.0,213.0562,213.3194,212.8223,212.9002,27095.0
2022-10-28 15:55:00,218.42,218.84,218.15,218.73,56819.0,212.9002,213.3096,212.6371,213.2024,56819.0
2022-10-31 09:30:00,218.45,220.41,217.64,219.99,8602.0,212.9295,214.84,212.14,214.4306,8602.0
2022-10-31 09:35:00,220.68,222.46,220.28,222.46,6223.0,215.1031,216.8381,214.7132,216.8381,6223.0
2022-10-31 09:40:00,222.18,222.18,220.89,220.93,5172.0,216.5652,216.5652,215.3078,215.3468,5172.0
2022-10-31 09:45:00,220.65,221.25,220.02,220.89,4972.0,215.0739,215.6587,214.4598,215.3078,4972.0
2022-10-31 09:50:00,220.64,222.22,220.64,221.92,6737.0,215.0641,216.6042,215.0641,216.3118,6737.0
2022-10-31 09:55:00,221.66,221.97,221.59,221.59,902.0,216.0584,216.3605,215.9901,215.9901,902.0
2022-10-31 10:00:00,221.36,221.58,221.19,221.27,2302.0,215.7659,215.9804,215.6002,215.6782,2302.0
2022-10-31 10:05:00,221.15,221.15,219.82,220.42,3939.0,215.5612,215.5612,214.2649,214.8497,3939.0
2022-10-31 10:10:00,220.12,220.77,220.09,220.24,2000.0,214.5573,215.1909,214.528,214.6742,2000.0
2022-10-31 10:15:00,220.46,221.0,220.24,220.53,1700.0,214.8887,215.415,214.6742,214.9569,1700.0
2022-10-31 10:20:00,220.59,220.7,220.29,220.39,1445.0,215.0154,215.1226,214.723,214.8205,1445.0
2022-10-31 10:25:00,220.23,220.27,219.94,220.08,1481.0,214.6645,214.7035,214.3818,214.5183,1481.0
2022-10-31 10:30:00,219.96,220.06,219.62,220.06,1610.0,214.4013,214.4988,214.0699,214.4988,1610.0
2022-10-31 10:35:00,219.88,219.89,219.41,219.66,2129.0,214.3233,214.3331,213.8652,214.1089,2129.0
2022-10-31 10:40:00,219.65,219.91,219.5,219.73,2158.0,214.0992,214.3526,213.9529,214.1771,2158.0
2022-10-31 10:45:00,219.99,220.0,219.54,219.54,1818.0,214.4306,214.4403,213.9919,213.9919,1818.0
2022-10-31 10:50:00,219.75,219.91,219.64,219.89,1645.0,214.1966,214.3526,214.0894,214.3331,1645.0
2022-10-31 10:55:00,219.59,220.04,219.46,219.68,2213.0,214.0407,214.4793,213.914,214.1284,2213.0
2022-10-31 11:00:00,219.78,220.0,219.74,219.77,1600.0,214.2259,214.4403,214.1869,214.2161,1600.0
2022-10-31 11:05:00,220.0,220.0,219.69,219.7,2100.0,214.4403,214.4403,214.1381,214.1479,2100.0
2022-10-31 11:10:00,219.73,220.0,219.58,219.72,15717.0,214.1771,214.4403,214.0309,214.1674,15717.0
2022-10-31 11:15:00,219.65,219.83,219.64,219.75,5007.0,214.0992,214.2746,214.0894,214.1966,5007.0
2022-10-31 11:20:00,219.83,220.42,219.82,220.41,11210.0,214.2746,214.8497,214.2649,214.84,11210.0
2022-10-31 11:25:00,220.38,220.68,219.97,220.08,804.0,214.8107,215.1031,214.4111,214.5183,804.0
2022-10-31 11:30:00,220.03,220.85,220.02,220.63,1400.0,214.4696,215.2688,214.4598,215.0544,1400.0
2022-10-31 11:35:00,220.56,220.76,220.56,220.76,866.0,214.9862,215.1811,214.9862,215.1811,866.0
2022-10-31 11:40:00,220.88,221.61,220.86,221.61,1967.0,215.2981,216.0096,215.2786,216.0096,1967.0
2022-10-31 11:45:00,221.9,222.18,221.52,221.9,2871.0,216.2923,216.5652,215.9219,216.2923,2871.0
2022-10-31 11:50:00,222.0,222.24,221.61,221.61,4728.0,216.3898,216.6237,216.0096,216.0096,4728.0
2022-10-31 11:55:00,221.55,221.75,220.88,221.06,1850.0,215.9511,216.1461,215.2981,215.4735,1850.0
2022-10-31 12:00:00,221.02,221.42,221.0,221.03,1301.0,215.4345,215.8244,215.415,215.4443,1301.0
2022-10-31 12:05:00,221.14,221.26,220.97,220.98,1297.0,215.5515,215.6685,215.3858,215.3955,1297.0
2022-10-31 12:10:00,220.94,221.7,220.79,221.52,2901.0,215.3566,216.0974,215.2103,215.9219,2901.0
2022-10-31 12:15:00,221.49,222.11,221.49,222.09,2466.0,215.8927,216.497,215.8927,216.4775,2466.0
2022-10-31 12:20:00,222.09,222.32,221.75,221.79,1600.0,216.4775,216.7017,216.1461,216.1851,1600.0
2022-10-31 12:25:00,221.87,221.98,221.65,221.74,800.0,216.2631,216.3703,216.0486,216.1363,800.0
2022-10-31 12:30:00,221.61,221.64,221.48,221.48,828.0,216.0096,216.0389,215.8829,215.8829,828.0
2022-10-31 12:35:00,221.45,221.45,221.19,221.37,1773.0,215.8537,215.8537,215.6002,215.7757,1773.0
2022-10-31 12:40:00,221.52,221.86,221.44,221.61,1479.0,215.9219,216.2533,215.8439,216.0096,1479.0
2022-10-31 12:45:00,221.61,221.61,221.23,221.41,700.0,216.0096,216.0096,215.6392,215.8147,700.0
2022-10-31 12:50:00,221.56,221.76,221.37,221.4,1300.0,215.9609,216.1558,215.7757,215.8049,1300.0
2022-10-31 12:55:00,221.42,221.66,221.41,221.66,1803.0,215.8244,216.0584,215.8147,216.0584,1803.0
2022-10-31 13:00:00,221.67,221.93,221.58,221.65,2113.0,216.0681,216.3215,215.9804,216.0486,2113.0
2022-10-31 13:05:00,221.41,222.32,221.41,222.3,3259.0,215.8147,216.7017,215.8147,216.6822,3259.0
2022-10-31 13:10:00,222.21,222.21,221.76,222.18,1603.0,216.5945,216.5945,216.1558,216.5652,1603.0
2022-10-31 13:15:00,222.13,222.16,221.94,222.15,1307.0,216.5165,216.5457,216.3313,216.536,1307.0
2022-10-31 13:20:00,222.08,222.32,222.0,222.2,2965.0,216.4677,216.7017,216.3898,216.5847,2965.0
2022-10-31 13:25:00,222.17,222.28,221.82,222.25,5024.0,216.5555,216.6627,216.2143,216.6335,5024.0
2022-10-31 13:30:00,222.14,222.49,222.14,222.31,2300.0,216.5262,216.8674,216.5262,216.6919,2300.0
2022-10-31 13:35:00,222.39,222.55,222.38,222.51,1000.0,216.7699,216.9259,216.7602,216.8869,1000.0
2022-10-31 13:40:00,222.34,222.46,222.23,222.24,600.0,216.7212,216.8381,216.614,216.6237,600.0
2022-10-31 13:45:00,222.32,222.39,222.01,222.39,2002.0,216.7017,216.7699,216.3995,216.7699,2002.0
2022-10-31 13:50:00,222.35,222.35,222.06,222.15,1225.0,216.7309,216.7309,216.4483,216.536,1225.0
2022-10-31 13:55:00,222.25,222.36,222.22,222.22,1000.0,216.6335,216.7407,216.6042,216.6042,1000.0
2022-10-31 14:00:00,222.06,222.56,222.06,222.56,3484.0,216.4483,216.9356,216.4483,216.9356,3484.0
2022-10-31 14:05:00,222.44,222.67,222.44,222.45,998.0,216.8186,217.0428,216.8186,216.8284,998.0
2022-10-31 14:10:00,222.32,222.45,222.19,222.19,2111.0,216.7017,216.8284,216.575,216.575,2111.0
2022-10-31 14:15:00,222.09,222.39,222.07,222.31,908.0,216.4775,216.7699,216.458,216.6919,908.0
2022-10-31 14:20:00,222.28,222.4,222.07,222.16,1300.0,216.6627,216.7797,216.458,216.5457,1300.0
2022-10-31 14:25:00,222.13,222.16,221.98,222.03,1256.0,216.5165,216.5457,216.3703,216.419,1256.0
2022-10-31 14:30:00,221.96,222.18,221.93,222.18,1602.0,216.3508,216.5652,216.3215,216.5652,1602.0
2022-10-31 14:35:00,222.24,222.49,222.19,222.19,2823.0,216.6237,216.8674,216.575,216.575,2823.0
2022-10-31 14:40:00,222.22,222.45,222.08,222.45,1501.0,216.6042,216.8284,216.4677,216.8284,1501.0
2022-10-31 14:45:00,222.45,222.78,222.38,222.78,9519.0,216.8284,217.1501,216.7602,217.1501,9519.0
2022-10-31 14:50:00,222.8,223.4,222.8,223.05,2800.0,217.1696,217.7544,217.1696,217.4132,2800.0
2022-10-31 14:55:00,223.19,223.27,222.88,222.9,5245.0,217.5497,217.6277,217.2475,217.267,5245.0
2022-10-31 15:00:00,222.85,222.92,222.56,222.73,2108.0,217.2183,217.2865,216.9356,217.1013,2108.0
2022-10-31 15:05:00,222.64,222.74,222.5,222.58,5229.0,217.0136,217.1111,216.8771,216.9551,5229.0
2022-10-31 15:10:00,222.65,222.9,222.61,222.72,2671.0,217.0233,217.267,216.9844,217.0916,2671.0
2022-10-31 15:15:00,222.7,223.03,222.7,222.87,3201.0,217.0721,217.3937,217.0721,217.2378,3201.0
2022-10-31 15:20:00,222.85,223.03,222.7,222.99,3710.0,217.2183,217.3937,217.0721,217.3548,3710.0
2022-10-31 15:25:00,222.92,223.37,222.88,223.37,5086.0,217.2865,217.7251,217.2475,217.7251,5086.0
2022-10-31 15:30:00,223.36,223.61,223.2,223.61,5018.0,217.7154,217.9591,217.5594,217.9591,5018.0
2022-10-31 15:35:00,223.61,223.81,223.54,223.77,6413.0,217.9591,218.154,217.8909,218.115,6413.0
2022-10-31 15:40:00,223.79,224.11,223.76,223.89,10391.0,218.1345,218.4464,218.1053,218.232,10391.0
2022-10-31 15:45:00,223.88,224.03,223.85,223.94,9054.0,218.2223,218.3685,218.193,218.2807,9054.0
2022-10-31 15:50:00,223.81,223.9,222.98,223.19,23679.0,218.154,218.2418,217.345,217.5497,23679.0
2022-10-31 15:55:00,223.21,223.9,223.14,223.78,53920.0,217.5692,218.2418,217.501,218.1248,53920.0
2022-11-01 09:30:00,225.24,225.54,224.0,224.73,9488.0,219.5479,219.8403,218.3392,219.0508,9488.0
2022-11-01 09:35:00,224.2,224.2,223.41,223.99,13117.0,218.5342,218.5342,217.7641,218.3295,13117.0
2022-11-01 09:40:00,224.28,224.32,223.46,223.64,7459.0,218.6122,218.6511,217.8129,217.9883,7459.0
2022-11-01 09:45:00,223.9,224.1,223.23,223.9,2100.0,218.2418,218.4367,217.5887,218.2418,2100.0
2022-11-01 09:50:00,223.88,223.99,223.14,223.34,4415.0,218.2223,218.3295,217.501,217.6959,4415.0
2022-11-01 09:55:00,223.39,223.69,223.16,223.5,2001.0,217.7446,218.0371,217.5205,217.8519,2001.0
2022-11-01 10:00:00,222.96,223.26,222.6,222.71,4714.0,217.3255,217.6179,216.9746,217.0818,4714.0
2022-11-01 10:05:00,222.3,222.3,221.46,221.46,916.0,216.6822,216.6822,215.8634,215.8634,916.0
2022-11-01 10:10:00,221.58,221.95,221.12,221.34,2800.0,215.9804,216.341,215.532,215.7464,2800.0
2022-11-01 10:15:00,221.31,221.72,220.97,221.34,6505.0,215.7172,216.1168,215.3858,215.7464,6505.0
2022-11-01 10:20:00,221.18,221.18,220.63,220.63,2942.0,215.5905,215.5905,215.0544,215.0544,2942.0
2022-11-01 10:25:00,220.62,221.59,220.43,221.31,8763.0,215.0446,215.9901,214.8594,215.7172,8763.0
2022-11-01 10:30:00,221.34,221.67,221.23,221.57,1615.0,215.7464,216.0681,215.6392,215.9706,1615.0
2022-11-01 10:35:00,221.67,221.86,221.37,221.38,1700.0,216.0681,216.2533,215.7757,215.7854,1700.0
2022-11-01 10:40:00,220.88,220.88,220.15,220.36,4633.0,215.2981,215.2981,214.5865,214.7912,4633.0
2022-11-01 10:45:00,220.36,220.82,220.36,220.63,3089.0,214.7912,215.2396,214.7912,215.0544,3089.0
2022-11-01 10:50:00,220.74,220.85,220.61,220.76,2100.0,215.1616,215.2688,215.0349,215.1811,2100.0
2022-11-01 10:55:00,220.75,220.75,219.33,219.34,1520.0,215.1714,215.1714,213.7872,213.797,1520.0
2022-11-01 11:00:00,219.36,220.27,219.35,220.16,6229.0,213.8165,214.7035,213.8067,214.5963,6229.0
2022-11-01 11:05:00,220.29,220.29,219.47,219.9,4289.0,214.723,214.723,213.9237,214.3428,4289.0
2022-11-01 11:10:00,219.91,220.02,219.65,219.67,2750.0,214.3526,214.4598,214.0992,214.1187,2750.0
2022-11-01 11:15:00,219.83,219.88,219.4,219.52,5889.0,214.2746,214.3233,213.8555,213.9724,5889.0
2022-11-01 11:20:00,219.27,219.46,219.05,219.26,3336.0,213.7288,213.914,213.5143,213.719,3336.0
2022-11-01 11:25:00,219.06,219.71,219.01,219.52,3344.0,213.5241,214.1576,213.4753,213.9724,3344.0
2022-11-01 11:30:00,219.63,219.77,219.2,219.2,1452.0,214.0797,214.2161,213.6605,213.6605,1452.0
2022-11-01 11:35:00,219.33,220.22,219.32,219.97,6592.0,213.7872,214.6548,213.7775,214.4111,6592.0
2022-11-01 11:40:00,219.49,219.67,219.26,219.56,1104.0,213.9432,214.1187,213.719,214.0114,1104.0
2022-11-01 11:45:00,219.56,220.0,219.55,220.0,1080.0,214.0114,214.4403,214.0017,214.4403,1080.0
2022-11-01 11:50:00,220.37,220.37,219.23,219.28,2000.0,214.801,214.801,213.6898,213.7385,2000.0
2022-11-01 11:55:00,219.28,219.6,219.28,219.29,2379.0,213.7385,214.0504,213.7385,213.7483,2379.0
2022-11-01 12:00:00,219.08,219.43,219.04,219.25,1264.0,213.5436,213.8847,213.5046,213.7093,1264.0
2022-11-01 12:05:00,219.2,220.29,219.12,220.11,1700.0,213.6605,214.723,213.5826,214.5475,1700.0
2022-11-01 12:10:00,219.84,219.84,219.17,219.39,1603.0,214.2844,214.2844,213.6313,213.8457,1603.0
2022-11-01 12:15:00,219.59,219.59,219.19,219.36,1482.0,214.0407,214.0407,213.6508,213.8165,1482.0
2022-11-01 12:20:00,219.65,219.78,219.37,219.44,1975.0,214.0992,214.2259,213.8262,213.8945,1975.0
2022-11-01 12:25:00,219.52,219.52,219.52,219.52,100.0,213.9724,213.9724,213.9724,213.9724,100.0
2022-11-01 12:30:00,219.47,219.53,219.37,219.46,711.0,213.9237,213.9822,213.8262,213.914,711.0
2022-11-01 12:35:00,219.41,219.7,219.16,219.45,2600.0,213.8652,214.1479,213.6215,213.9042,2600.0
2022-11-01 12:40:00,219.58,220.05,219.58,219.91,1316.0,214.0309,214.489,214.0309,214.3526,1316.0
2022-11-01 12:45:00,219.94,220.0,219.63,219.8,1575.0,214.3818,214.4403,214.0797,214.2454,1575.0
2022-11-01 12:50:00,219.68,219.68,219.55,219.55,400.0,214.1284,214.1284,214.0017,214.0017,400.0
2022-11-01 12:55:00,219.41,219.52,219.29,219.48,900.0,213.8652,213.9724,213.7483,213.9335,900.0
2022-11-01 13:00:00,219.64,219.88,219.64,219.72,1117.0,214.0894,214.3233,214.0894,214.1674,1117.0
2022-11-01 13:05:00,219.93,220.3,219.85,219.96,1861.0,214.3721,214.7327,214.2941,214.4013,1861.0
2022-11-01 13:10:00,220.03,220.49,220.03,220.48,800.0,214.4696,214.9179,214.4696,214.9082,800.0
2022-11-01 13:15:00,220.6,220.63,220.6,220.63,300.0,215.0251,215.0544,215.0251,215.0544,300.0
2022-11-01 13:20:00,220.91,221.22,220.9,221.22,1500.0,215.3273,215.6295,215.3176,215.6295,1500.0
2022-11-01 13:25:00,221.02,221.06,220.8,220.81,1713.0,215.4345,215.4735,215.2201,215.2298,1713.0
2022-11-01 13:30:00,220.95,221.17,220.95,221.13,501.0,215.3663,215.5807,215.3663,215.5418,501.0
2022-11-01 13:35:00,221.17,221.21,220.88,220.99,1087.0,215.5807,215.6197,215.2981,215.4053,1087.0
2022-11-01 13:40:00,220.94,221.34,220.94,221.22,2163.0,215.3566,215.7464,215.3566,215.6295,2163.0
2022-11-01 13:45:00,221.22,221.46,221.22,221.41,400.0,215.6295,215.8634,215.6295,215.8147,400.0
2022-11-01 13:50:00,221.55,221.55,221.26,221.28,1000.0,215.9511,215.9511,215.6685,215.688,1000.0
2022-11-01 13:55:00,221.37,221.5,221.34,221.5,608.0,215.7757,215.9024,215.7464,215.9024,608.0
2022-11-01 14:00:00,221.62,221.88,221.62,221.88,1401.0,216.0194,216.2728,216.0194,216.2728,1401.0
2022-11-01 14:05:00,221.73,221.73,221.44,221.45,2351.0,216.1266,216.1266,215.8439,215.8537,2351.0
2022-11-01 14:10:00,221.54,221.71,221.45,221.61,2664.0,215.9414,216.1071,215.8537,216.0096,2664.0
2022-11-01 14:15:00,221.59,221.59,220.85,220.86,2422.0,215.9901,215.9901,215.2688,215.2786,2422.0
2022-11-01 14:20:00,220.87,220.87,219.96,220.05,19980.0,215.2883,215.2883,214.4013,214.489,19980.0
2022-11-01 14:25:00,220.22,220.34,219.8,220.3,10733.0,214.6548,214.7717,214.2454,214.7327,10733.0
2022-11-01 14:30:00,220.43,220.93,220.43,220.93,3312.0,214.8594,215.3468,214.8594,215.3468,3312.0
2022-11-01 14:35:00,220.99,221.22,220.91,220.91,3065.0,215.4053,215.6295,215.3273,215.3273,3065.0
2022-11-01 14:40:00,220.92,221.44,220.86,221.44,2947.0,215.3371,215.8439,215.2786,215.8439,2947.0
2022-11-01 14:45:00,221.66,221.66,221.17,221.31,2988.0,216.0584,216.0584,215.5807,215.7172,2988.0
2022-11-01 14:50:00,221.36,221.5,221.22,221.33,5016.0,215.7659,215.9024,215.6295,215.7367,5016.0
2022-11-01 14:55:00,221.33,221.59,221.32,221.59,7483.0,215.7367,215.9901,215.727,215.9901,7483.0
2022-11-01 15:00:00,221.33,221.53,221.19,221.36,5377.0,215.7367,215.9316,215.6002,215.7659,5377.0
2022-11-01 15:05:00,221.35,221.55,221.35,221.42,5449.0,215.7562,215.9511,215.7562,215.8244,5449.0
2022-11-01 15:10:00,221.27,221.4,221.13,221.32,3821.0,215.6782,215.8049,215.5418,215.727,3821.0
2022-11-01 15:15:00,221.21,221.33,221.08,221.31,4693.0,215.6197,215.7367,215.493,215.7172,4693.0
2022-11-01 15:20:00,221.31,221.38,221.2,221.3,6063.0,215.7172,215.7854,215.61,215.7075,6063.0
2022-11-01 15:25:00,221.26,221.26,220.88,221.01,3781.0,215.6685,215.6685,215.2981,215.4248,3781.0
2022-11-01 15:30:00,221.01,221.27,220.99,221.27,6227.0,215.4248,215.6782,215.4053,215.6782,6227.0
2022-11-01 15:35:00,221.28,221.53,220.55,220.81,13654.0,215.688,215.9316,214.9764,215.2298,13654.0
2022-11-01 15:40:00,220.81,220.87,220.45,220.65,15688.0,215.2298,215.2883,214.8789,215.0739,15688.0
2022-11-01 15:45:00,220.65,220.8,220.27,220.73,21928.0,215.0739,215.2201,214.7035,215.1519,21928.0
2022-11-01 15:50:00,220.82,220.87,220.27,220.69,28756.0,215.2396,215.2883,214.7035,215.1129,28756.0
2022-11-01 15:55:00,220.64,220.97,220.44,220.87,38146.0,215.0641,215.3858,214.8692,215.2883,38146.0
2022-11-02 09:30:00,220.95,221.68,220.05,220.05,4332.0,215.3663,216.0779,214.489,214.489,4332.0
2022-11-02 09:35:00,220.57,220.99,218.96,219.38,4099.0,214.9959,215.4053,213.4266,213.836,4099.0
2022-11-02 09:40:00,219.44,219.58,219.28,219.58,500.0,213.8945,214.0309,213.7385,214.0309,500.0
2022-11-02 09:45:00,218.81,218.83,218.28,218.83,300.0,213.2804,213.2999,212.7638,213.2999,300.0
2022-11-02 09:50:00,218.62,219.17,218.62,219.09,905.0,213.0952,213.6313,213.0952,213.5533,905.0
2022-11-02 09:55:00,219.1,220.08,219.1,219.28,4003.0,213.5631,214.5183,213.5631,213.7385,4003.0
2022-11-02 10:00:00,219.42,219.49,219.42,219.48,302.0,213.875,213.9432,213.875,213.9335,302.0
2022-11-02 10:05:00,219.78,220.38,219.78,220.1,2215.0,214.2259,214.8107,214.2259,214.5378,2215.0
2022-11-02 10:10:00,220.28,220.48,219.99,219.99,3019.0,214.7132,214.9082,214.4306,214.4306,3019.0
2022-11-02 10:15:00,219.74,220.04,219.74,220.03,2350.0,214.1869,214.4793,214.1869,214.4696,2350.0
2022-11-02 10:20:00,220.04,220.63,220.01,220.63,1572.0,214.4793,215.0544,214.4501,215.0544,1572.0
2022-11-02 10:25:00,220.39,220.74,220.25,220.74,2409.0,214.8205,215.1616,214.684,215.1616,2409.0
2022-11-02 10:30:00,220.72,220.89,220.54,220.63,1000.0,215.1421,215.3078,214.9667,215.0544,1000.0
2022-11-02 10:35:00,220.33,220.64,220.33,220.64,1752.0,214.762,215.0641,214.762,215.0641,1752.0
2022-11-02 10:40:00,220.56,220.97,220.56,220.97,1100.0,214.9862,215.3858,214.9862,215.3858,1100.0
2022-11-02 10:45:00,220.85,221.38,220.77,221.15,2500.0,215.2688,215.7854,215.1909,215.5612,2500.0
2022-11-02 10:50:00,221.08,221.33,221.04,221.33,1750.0,215.493,215.7367,215.454,215.7367,1750.0
2022-11-02 10:55:00,221.27,221.36,221.0,221.0,2384.0,215.6782,215.7659,215.415,215.415,2384.0
2022-11-02 11:00:00,221.04,221.45,221.04,221.24,3436.0,215.454,215.8537,215.454,215.649,3436.0
2022-11-02 11:05:00,221.37,221.37,221.11,221.26,1110.0,215.7757,215.7757,215.5223,215.6685,1110.0
2022-11-02 11:10:00,221.12,221.5,221.0,221.38,6360.0,215.532,215.9024,215.415,215.7854,6360.0
2022-11-02 11:15:00,221.44,222.05,221.12,222.05,2324.0,215.8439,216.4385,215.532,216.4385,2324.0
2022-11-02 11:20:00,222.05,222.13,221.74,221.74,1694.0,216.4385,216.5165,216.1363,216.1363,1694.0
2022-11-02 11:25:00,221.81,221.81,221.36,221.58,1578.0,216.2046,216.2046,215.7659,215.9804,1578.0
2022-11-02 11:30:00,221.56,221.63,221.33,221.33,1260.0,215.9609,216.0291,215.7367,215.7367,1260.0
2022-11-02 11:35:00,221.46,221.64,221.44,221.64,1426.0,215.8634,216.0389,215.8439,216.0389,1426.0
2022-11-02 11:40:00,221.7,221.8,221.7,221.8,815.0,216.0974,216.1948,216.0974,216.1948,815.0
2022-11-02 11:45:00,222.12,222.12,221.63,221.63,1500.0,216.5067,216.5067,216.0291,216.0291,1500.0
2022-11-02 11:50:00,221.73,221.73,221.44,221.66,2550.0,216.1266,216.1266,215.8439,216.0584,2550.0
2022-11-02 11:55:00,221.49,221.51,221.44,221.5,400.0,215.8927,215.9122,215.8439,215.9024,400.0
2022-11-02 12:00:00,221.37,221.74,221.33,221.74,2619.0,215.7757,216.1363,215.7367,216.1363,2619.0
2022-11-02 12:05:00,221.74,222.27,221.74,221.87,4911.0,216.1363,216.6529,216.1363,216.2631,4911.0
2022-11-02 12:10:00,221.89,222.19,221.88,222.18,1250.0,216.2825,216.575,216.2728,216.5652,1250.0
2022-11-02 12:15:00,222.18,222.18,221.7,221.75,2833.0,216.5652,216.5652,216.0974,216.1461,2833.0
2022-11-02 12:20:00,221.72,221.93,221.71,221.78,1217.0,216.1168,216.3215,216.1071,216.1753,1217.0
2022-11-02 12:25:00,221.73,221.88,221.67,221.75,2281.0,216.1266,216.2728,216.0681,216.1461,2281.0
2022-11-02 12:30:00,221.75,221.77,221.66,221.76,974.0,216.1461,216.1656,216.0584,216.1558,974.0
2022-11-02 12:35:00,221.63,221.7,221.46,221.52,2054.0,216.0291,216.0974,215.8634,215.9219,2054.0
2022-11-02 12:40:00,221.63,222.03,221.52,222.02,2592.0,216.0291,216.419,215.9219,216.4093,2592.0
2022-11-02 12:45:00,222.3,222.35,222.19,222.35,1351.0,216.6822,216.7309,216.575,216.7309,1351.0
2022-11-02 12:50:00,222.4,222.59,222.4,222.53,1506.0,216.7797,216.9649,216.7797,216.9064,1506.0
2022-11-02 12:55:00,222.77,222.9,222.63,222.63,720.0,217.1403,217.267,217.0038,217.0038,720.0
2022-11-02 13:00:00,222.69,222.69,222.53,222.58,1413.0,217.0623,217.0623,216.9064,216.9551,1413.0
2022-11-02 13:05:00,222.55,223.13,222.55,223.11,3499.0,216.9259,217.4912,216.9259,217.4717,3499.0
2022-11-02 13:10:00,223.1,223.46,223.1,223.19,3048.0,217.462,217.8129,217.462,217.5497,3048.0
2022-11-02 13:15:00,223.33,223.74,223.31,223.74,1400.0,217.6862,218.0858,217.6667,218.0858,1400.0
2022-11-02 13:20:00,223.74,223.74,223.4,223.4,1495.0,218.0858,218.0858,217.7544,217.7544,1495.0
2022-11-02 13:25:00,223.35,224.02,223.35,223.84,2985.0,217.7057,218.3587,217.7057,218.1833,2985.0
2022-11-02 13:30:00,223.59,223.66,223.36,223.66,1200.0,217.9396,218.0078,217.7154,218.0078,1200.0
2022-11-02 13:35:00,223.74,224.17,223.64,224.17,2240.0,218.0858,218.5049,217.9883,218.5049,2240.0
2022-11-02 13:40:00,224.23,224.42,224.23,224.39,700.0,218.5634,218.7486,218.5634,218.7194,700.0
2022-11-02 13:45:00,224.45,224.88,224.39,224.64,3588.0,218.7779,219.197,218.7194,218.9631,3588.0
2022-11-02 13:50:00,224.81,224.94,224.6,224.6,880.0,219.1288,219.2555,218.9241,218.9241,880.0
2022-11-02 13:55:00,224.53,224.74,224.37,224.47,1766.0,218.8558,219.0605,218.6999,218.7973,1766.0
2022-11-02 14:00:00,224.57,226.68,224.39,225.74,8000.0,218.8948,220.9515,218.7194,220.0353,8000.0
2022-11-02 14:05:00,225.62,226.96,225.62,226.93,9141.0,219.9183,221.2244,219.9183,221.1952,9141.0
2022-11-02 14:10:00,226.65,226.75,226.04,226.22,4975.0,220.9223,221.0197,220.3277,220.5031,4975.0
2022-11-02 14:15:00,226.4,226.59,225.52,225.88,6701.0,220.6786,220.8638,219.8208,220.1717,6701.0
2022-11-02 14:20:00,226.23,226.58,226.1,226.49,2137.0,220.5129,220.854,220.3862,220.7663,2137.0
2022-11-02 14:25:00,226.42,226.85,226.38,226.8,3419.0,220.6981,221.1172,220.6591,221.0685,3419.0
2022-11-02 14:30:00,226.81,227.15,225.84,225.91,3300.0,221.0782,221.4096,220.1327,220.201,3300.0
2022-11-02 14:35:00,226.08,226.44,223.93,224.43,4919.0,220.3667,220.7176,218.271,218.7584,4919.0
2022-11-02 14:40:00,224.51,225.72,223.84,225.72,6232.0,218.8363,220.0158,218.1833,220.0158,6232.0
2022-11-02 14:45:00,225.22,225.22,223.81,223.9,4221.0,219.5284,219.5284,218.154,218.2418,4221.0
2022-11-02 14:50:00,223.9,223.9,221.62,221.84,3594.0,218.2418,218.2418,216.0194,216.2338,3594.0
2022-11-02 14:55:00,222.14,223.0,221.71,222.49,3958.0,216.5262,217.3645,216.1071,216.8674,3958.0
2022-11-02 15:00:00,222.52,223.04,222.46,222.81,3504.0,216.8966,217.4035,216.8381,217.1793,3504.0
2022-11-02 15:05:00,223.09,223.71,222.66,223.71,1700.0,217.4522,218.0566,217.0331,218.0566,1700.0
2022-11-02 15:10:00,223.62,223.7,223.01,223.01,4275.0,217.9688,218.0468,217.3742,217.3742,4275.0
2022-11-02 15:15:00,222.84,222.84,221.78,221.78,2375.0,217.2085,217.2085,216.1753,216.1753,2375.0
2022-11-02 15:20:00,221.55,221.55,220.79,220.94,3520.0,215.9511,215.9511,215.2103,215.3566,3520.0
2022-11-02 15:25:00,220.88,220.88,219.76,220.3,2834.0,215.2981,215.2981,214.2064,214.7327,2834.0
2022-11-02 15:30:00,220.21,220.21,219.55,219.55,1745.0,214.645,214.645,214.0017,214.0017,1745.0
2022-11-02 15:35:00,219.47,220.0,219.38,219.67,3519.0,213.9237,214.4403,213.836,214.1187,3519.0
2022-11-02 15:40:00,219.76,219.76,219.01,219.2,7263.0,214.2064,214.2064,213.4753,213.6605,7263.0
2022-11-02 15:45:00,219.1,219.24,218.8,218.84,6042.0,213.5631,213.6995,213.2706,213.3096,6042.0
2022-11-02 15:50:00,218.78,218.94,218.3,218.41,16868.0,213.2511,213.4071,212.7833,212.8905,16868.0
2022-11-02 15:55:00,218.31,218.48,217.87,217.96,43623.0,212.793,212.9587,212.3641,212.4519,43623.0
2022-11-03 09:30:00,215.23,215.23,212.88,212.88,8374.0,209.7909,209.7909,207.5002,207.5002,8374.0
2022-11-03 09:35:00,212.55,213.02,211.85,211.99,2626.0,207.1786,207.6367,206.4963,206.6327,2626.0
2022-11-03 09:40:00,211.75,212.38,211.0,211.0,2499.0,206.3988,207.0129,205.6678,205.6678,2499.0
2022-11-03 09:45:00,210.11,212.03,210.11,211.04,1504.0,204.8002,206.6717,204.8002,205.7067,1504.0
2022-11-03 09:50:00,210.7,211.36,210.3,210.75,6507.0,205.3753,206.0187,204.9854,205.4241,6507.0
2022-11-03 09:55:00,210.97,210.97,209.06,209.28,11868.0,205.6385,205.6385,203.7768,203.9912,11868.0
2022-11-03 10:00:00,209.49,210.29,209.39,210.0,6985.0,204.1959,204.9757,204.0984,204.693,6985.0
2022-11-03 10:05:00,210.13,210.13,209.2,209.54,2900.0,204.8197,204.8197,203.9132,204.2446,2900.0
2022-11-03 10:10:00,209.46,210.62,208.98,210.62,2824.0,204.1667,205.2974,203.6988,205.2974,2824.0
2022-11-03 10:15:00,210.42,210.44,210.02,210.44,806.0,205.1024,205.1219,204.7125,205.1219,806.0
2022-11-03 10:20:00,210.85,211.46,210.85,211.23,3294.0,205.5215,206.1161,205.5215,205.8919,3294.0
2022-11-03 10:25:00,211.2,211.67,211.13,211.51,3200.0,205.8627,206.3208,205.7945,206.1649,3200.0
2022-11-03 10:30:00,211.56,211.82,211.04,211.62,7856.0,206.2136,206.467,205.7067,206.2721,7856.0
2022-11-03 10:35:00,211.57,211.92,211.16,211.57,2150.0,206.2233,206.5645,205.8237,206.2233,2150.0
2022-11-03 10:40:00,211.7,211.71,211.31,211.31,2347.0,206.3501,206.3598,205.9699,205.9699,2347.0
2022-11-03 10:45:00,211.5,211.76,211.3,211.64,4678.0,206.1551,206.4085,205.9602,206.2916,4678.0
2022-11-03 10:50:00,211.48,211.48,211.48,211.48,100.0,206.1356,206.1356,206.1356,206.1356,100.0
2022-11-03 10:55:00,211.41,212.19,211.27,212.18,2400.0,206.0674,206.8277,205.9309,206.8179,2400.0
2022-11-03 11:00:00,212.21,212.21,211.51,211.51,1315.0,206.8472,206.8472,206.1649,206.1649,1315.0
2022-11-03 11:05:00,211.51,211.64,211.32,211.64,2077.0,206.1649,206.2916,205.9797,206.2916,2077.0
2022-11-03 11:10:00,211.69,211.69,211.25,211.3,2540.0,206.3403,206.3403,205.9114,205.9602,2540.0
2022-11-03 11:15:00,211.21,211.26,211.01,211.2,914.0,205.8724,205.9212,205.6775,205.8627,914.0
2022-11-03 11:20:00,211.18,211.4,211.14,211.14,1965.0,205.8432,206.0576,205.8042,205.8042,1965.0
2022-11-03 11:25:00,211.28,211.37,211.22,211.23,1125.0,205.9407,206.0284,205.8822,205.8919,1125.0
2022-11-03 11:30:00,211.23,211.24,210.67,210.72,2904.0,205.8919,205.9017,205.3461,205.3948,2904.0
2022-11-03 11:35:00,210.78,211.46,210.77,211.46,2615.0,205.4533,206.1161,205.4436,206.1161,2615.0
2022-11-03 11:40:00,211.42,211.42,211.2,211.21,1007.0,206.0771,206.0771,205.8627,205.8724,1007.0
2022-11-03 11:45:00,211.43,211.43,211.18,211.18,838.0,206.0869,206.0869,205.8432,205.8432,838.0
2022-11-03 11:50:00,211.14,211.57,211.03,211.57,7116.0,205.8042,206.2233,205.697,206.2233,7116.0
2022-11-03 11:55:00,211.52,211.67,211.36,211.67,4414.0,206.1746,206.3208,206.0187,206.3208,4414.0
2022-11-03 12:00:00,211.68,211.68,211.37,211.63,1304.0,206.3306,206.3306,206.0284,206.2818,1304.0
2022-11-03 12:05:00,211.5,211.5,211.18,211.18,800.0,206.1551,206.1551,205.8432,205.8432,800.0
2022-11-03 12:10:00,211.38,211.65,211.28,211.65,1719.0,206.0382,206.3013,205.9407,206.3013,1719.0
2022-11-03 12:15:00,211.66,211.67,211.54,211.58,1198.0,206.3111,206.3208,206.1941,206.2331,1198.0
2022-11-03 12:20:00,211.58,211.58,211.07,211.12,2480.0,206.2331,206.2331,205.736,205.7847,2480.0
2022-11-03 12:25:00,210.9,211.3,210.9,211.19,3561.0,205.5703,205.9602,205.5703,205.853,3561.0
2022-11-03 12:30:00,211.06,211.06,210.07,210.26,4081.0,205.7262,205.7262,204.7613,204.9465,4081.0
2022-11-03 12:35:00,210.18,210.53,210.01,210.29,5026.0,204.8685,205.2096,204.7028,204.9757,5026.0
2022-11-03 12:40:00,210.46,210.49,210.31,210.41,3104.0,205.1414,205.1706,204.9952,205.0927,3104.0
2022-11-03 12:45:00,210.41,210.51,210.09,210.23,3574.0,205.0927,205.1901,204.7808,204.9172,3574.0
2022-11-03 12:50:00,210.27,210.5,210.27,210.39,3354.0,204.9562,205.1804,204.9562,205.0732,3354.0
2022-11-03 12:55:00,210.41,210.5,210.13,210.16,3245.0,205.0927,205.1804,204.8197,204.849,3245.0
2022-11-03 13:00:00,210.16,210.29,210.13,210.15,4618.0,204.849,204.9757,204.8197,204.8392,4618.0
2022-11-03 13:05:00,210.17,210.32,210.12,210.32,9501.0,204.8587,205.0049,204.81,205.0049,9501.0
2022-11-03 13:10:00,210.25,210.32,210.11,210.24,7425.0,204.9367,205.0049,204.8002,204.927,7425.0
2022-11-03 13:15:00,210.25,210.43,210.24,210.35,5800.0,204.9367,205.1122,204.927,205.0342,5800.0
2022-11-03 13:20:00,210.37,210.41,210.13,210.13,3067.0,205.0537,205.0927,204.8197,204.8197,3067.0
2022-11-03 13:25:00,210.07,210.51,210.07,210.46,5703.0,204.7613,205.1901,204.7613,205.1414,5703.0
2022-11-03 13:30:00,210.46,210.56,210.39,210.48,3232.0,205.1414,205.2389,205.0732,205.1609,3232.0
2022-11-03 13:35:00,210.55,210.59,210.37,210.5,3548.0,205.2291,205.2681,205.0537,205.1804,3548.0
2022-11-03 13:40:00,210.36,210.43,210.01,210.03,8474.0,205.0439,205.1122,204.7028,204.7223,8474.0
2022-11-03 13:45:00,210.02,210.3,209.93,210.15,8125.0,204.7125,204.9854,204.6248,204.8392,8125.0
2022-11-03 13:50:00,210.15,210.15,209.85,210.13,5276.0,204.8392,204.8392,204.5468,204.8197,5276.0
2022-11-03 13:55:00,210.16,210.25,210.09,210.12,1134.0,204.849,204.9367,204.7808,204.81,1134.0
2022-11-03 14:00:00,210.16,210.18,210.0,210.11,1300.0,204.849,204.8685,204.693,204.8002,1300.0
2022-11-03 14:05:00,210.1,210.64,210.1,210.64,2852.0,204.7905,205.3169,204.7905,205.3169,2852.0
2022-11-03 14:10:00,210.69,210.69,210.28,210.38,1500.0,205.3656,205.3656,204.9659,205.0634,1500.0
2022-11-03 14:15:00,210.34,210.4,210.11,210.34,4058.0,205.0244,205.0829,204.8002,205.0244,4058.0
2022-11-03 14:20:00,210.46,210.77,210.45,210.69,2119.0,205.1414,205.4436,205.1317,205.3656,2119.0
2022-11-03 14:25:00,210.69,210.8,210.63,210.76,888.0,205.3656,205.4728,205.3071,205.4338,888.0
2022-11-03 14:30:00,210.71,210.84,210.66,210.66,1650.0,205.3851,205.5118,205.3363,205.3363,1650.0
2022-11-03 14:35:00,210.65,210.81,210.44,210.47,3400.0,205.3266,205.4826,205.1219,205.1511,3400.0
2022-11-03 14:40:00,210.45,210.46,210.22,210.22,2465.0,205.1317,205.1414,204.9075,204.9075,2465.0
2022-11-03 14:45:00,210.13,210.76,210.13,210.76,4827.0,204.8197,205.4338,204.8197,205.4338,4827.0
2022-11-03 14:50:00,210.69,210.71,210.57,210.57,1585.0,205.3656,205.3851,205.2486,205.2486,1585.0
2022-11-03 14:55:00,210.71,211.04,210.64,210.96,5205.0,205.3851,205.7067,205.3169,205.6288,5205.0
2022-11-03 15:00:00,210.98,211.04,210.69,210.7,2258.0,205.6483,205.7067,205.3656,205.3753,2258.0
2022-11-03 15:05:00,210.62,210.62,210.23,210.33,5068.0,205.2974,205.2974,204.9172,205.0147,5068.0
2022-11-03 15:10:00,210.22,210.32,210.02,210.03,2848.0,204.9075,205.0049,204.7125,204.7223,2848.0
2022-11-03 15:15:00,210.07,210.28,210.04,210.08,6618.0,204.7613,204.9659,204.732,204.771,6618.0
2022-11-03 15:20:00,210.08,210.36,210.03,210.25,11988.0,204.771,205.0439,204.7223,204.9367,11988.0
2022-11-03 15:25:00,210.25,210.41,210.12,210.13,5363.0,204.9367,205.0927,204.81,204.8197,5363.0
2022-11-03 15:30:00,210.11,210.27,209.96,210.22,12108.0,204.8002,204.9562,204.654,204.9075,12108.0
2022-11-03 15:35:00,210.22,210.25,209.92,210.08,13613.0,204.9075,204.9367,204.615,204.771,13613.0
2022-11-03 15:40:00,210.11,210.13,209.47,209.52,4411.0,204.8002,204.8197,204.1764,204.2252,4411.0
2022-11-03 15:45:00,209.58,209.84,209.58,209.59,7745.0,204.2836,204.5371,204.2836,204.2934,7745.0
2022-11-03 15:50:00,209.66,209.66,209.0,209.12,13942.0,204.3616,204.3616,203.7183,203.8353,13942.0
2022-11-03 15:55:00,209.05,209.1,208.81,208.94,29267.0,203.767,203.8158,203.5331,203.6598,29267.0
2022-11-04 09:30:00,212.31,213.04,210.95,210.95,8215.0,206.9446,207.6562,205.619,205.619,8215.0
2022-11-04 09:35:00,210.17,211.0,210.15,210.66,800.0,204.8587,205.6678,204.8392,205.3363,800.0
2022-11-04 09:40:00,210.26,210.26,209.13,209.13,3753.0,204.9465,204.9465,203.845,203.845,3753.0
2022-11-04 09:45:00,209.14,209.53,208.45,208.46,3100.0,203.8548,204.2349,203.1822,203.1919,3100.0
2022-11-04 09:50:00,208.53,208.97,208.37,208.97,2169.0,203.2602,203.6891,203.1042,203.6891,2169.0
2022-11-04 09:55:00,209.26,209.66,208.77,209.47,3713.0,203.9717,204.3616,203.4941,204.1764,3713.0
2022-11-04 10:00:00,209.64,210.03,208.87,209.05,5550.0,204.3421,204.7223,203.5916,203.767,5550.0
2022-11-04 10:05:00,209.25,209.52,208.8,209.5,5074.0,203.962,204.2252,203.5234,204.2057,5074.0
2022-11-04 10:10:00,209.65,210.72,209.34,210.64,4852.0,204.3519,205.3948,204.0497,205.3169,4852.0
2022-11-04 10:15:00,210.67,210.67,210.25,210.35,1320.0,205.3461,205.3461,204.9367,205.0342,1320.0
2022-11-04 10:20:00,210.56,210.97,210.46,210.91,6914.0,205.2389,205.6385,205.1414,205.58,6914.0
2022-11-04 10:25:00,211.17,211.63,210.96,210.97,2600.0,205.8335,206.2818,205.6288,205.6385,2600.0
2022-11-04 10:30:00,211.08,211.56,211.04,211.18,4152.0,205.7457,206.2136,205.7067,205.8432,4152.0
2022-11-04 10:35:00,211.12,211.58,211.12,211.36,1618.0,205.7847,206.2331,205.7847,206.0187,1618.0
2022-11-04 10:40:00,211.36,211.72,211.36,211.52,5109.0,206.0187,206.3696,206.0187,206.1746,5109.0
2022-11-04 10:45:00,211.64,211.64,211.35,211.42,900.0,206.2916,206.2916,206.0089,206.0771,900.0
2022-11-04 10:50:00,211.55,211.55,210.51,210.69,9554.0,206.2039,206.2039,205.1901,205.3656,9554.0
2022-11-04 10:55:00,210.81,210.81,210.23,210.23,1005.0,205.4826,205.4826,204.9172,204.9172,1005.0
2022-11-04 11:00:00,210.63,211.06,210.63,210.92,2400.0,205.3071,205.7262,205.3071,205.5898,2400.0
2022-11-04 11:05:00,211.02,211.02,210.61,210.61,1405.0,205.6872,205.6872,205.2876,205.2876,1405.0
2022-11-04 11:10:00,210.65,210.65,210.3,210.35,2100.0,205.3266,205.3266,204.9854,205.0342,2100.0
2022-11-04 11:15:00,210.3,210.46,210.1,210.11,1247.0,204.9854,205.1414,204.7905,204.8002,1247.0
2022-11-04 11:20:00,209.98,210.29,209.98,210.29,1915.0,204.6735,204.9757,204.6735,204.9757,1915.0
2022-11-04 11:25:00,210.09,210.09,209.21,209.22,1605.0,204.7808,204.7808,203.923,203.9327,1605.0
2022-11-04 11:30:00,209.07,209.6,209.07,209.43,9818.0,203.7865,204.3031,203.7865,204.1374,9818.0
2022-11-04 11:35:00,209.46,209.69,208.97,209.28,3038.0,204.1667,204.3909,203.6891,203.9912,3038.0
2022-11-04 11:40:00,209.0,209.0,208.49,208.63,1000.0,203.7183,203.7183,203.2212,203.3576,1000.0
2022-11-04 11:45:00,208.68,208.78,208.5,208.5,2159.0,203.4064,203.5039,203.2309,203.2309,2159.0
2022-11-04 11:50:00,208.44,208.44,207.93,208.2,4104.0,203.1724,203.1724,202.6753,202.9385,4104.0
2022-11-04 11:55:00,208.15,208.19,207.82,207.87,1803.0,202.8898,202.9288,202.5681,202.6169,1803.0
2022-11-04 12:00:00,207.65,207.94,207.21,207.26,2604.0,202.4024,202.6851,201.9735,202.0223,2604.0
2022-11-04 12:05:00,207.39,208.17,207.39,208.17,1373.0,202.149,202.9093,202.149,202.9093,1373.0
2022-11-04 12:10:00,208.2,208.2,207.89,207.89,500.0,202.9385,202.9385,202.6363,202.6363,500.0
2022-11-04 12:15:00,207.8,208.49,207.8,208.49,1700.0,202.5486,203.2212,202.5486,203.2212,1700.0
2022-11-04 12:20:00,208.15,208.15,207.63,207.63,836.0,202.8898,202.8898,202.3829,202.3829,836.0
2022-11-04 12:25:00,207.72,208.46,207.62,208.3,2632.0,202.4706,203.1919,202.3732,203.036,2632.0
2022-11-04 12:30:00,208.18,208.57,208.1,208.57,2029.0,202.919,203.2992,202.841,203.2992,2029.0
2022-11-04 12:35:00,208.41,208.41,207.68,207.79,2078.0,203.1432,203.1432,202.4317,202.5389,2078.0
2022-11-04 12:40:00,207.51,207.77,207.3,207.47,3302.0,202.266,202.5194,202.0613,202.227,3302.0
2022-11-04 12:45:00,207.59,207.61,207.26,207.34,1835.0,202.3439,202.3634,202.0223,202.1002,1835.0
2022-11-04 12:50:00,207.44,207.68,207.44,207.57,1000.0,202.1977,202.4317,202.1977,202.3244,1000.0
2022-11-04 12:55:00,207.52,207.56,207.33,207.56,798.0,202.2757,202.3147,202.0905,202.3147,798.0
2022-11-04 13:00:00,207.44,207.44,207.15,207.37,2090.0,202.1977,202.1977,201.915,202.1295,2090.0
2022-11-04 13:05:00,207.6,207.6,206.7,206.7,1112.0,202.3537,202.3537,201.4764,201.4764,1112.0
2022-11-04 13:10:00,206.82,207.52,206.82,207.18,1223.0,201.5934,202.2757,201.5934,201.9443,1223.0
2022-11-04 13:15:00,207.18,207.19,206.9,207.12,1188.0,201.9443,201.954,201.6714,201.8858,1188.0
2022-11-04 13:20:00,206.87,207.18,206.87,207.18,1353.0,201.6421,201.9443,201.6421,201.9443,1353.0
2022-11-04 13:25:00,207.28,207.28,206.67,206.98,2200.0,202.0418,202.0418,201.4472,201.7493,2200.0
2022-11-04 13:30:00,206.98,207.44,206.98,207.44,956.0,201.7493,202.1977,201.7493,202.1977,956.0
2022-11-04 13:35:00,207.24,207.34,207.01,207.01,1877.0,202.0028,202.1002,201.7786,201.7786,1877.0
2022-11-04 13:40:00,206.94,207.13,206.79,206.79,1409.0,201.7104,201.8956,201.5641,201.5641,1409.0
2022-11-04 13:45:00,206.85,207.34,206.85,207.34,1745.0,201.6226,202.1002,201.6226,202.1002,1745.0
2022-11-04 13:50:00,207.29,207.38,207.23,207.38,450.0,202.0515,202.1392,201.993,202.1392,450.0
2022-11-04 13:55:00,207.28,207.28,207.01,207.13,2492.0,202.0418,202.0418,201.7786,201.8956,2492.0
2022-11-04 14:00:00,207.26,207.41,207.07,207.31,755.0,202.0223,202.1685,201.8371,202.071,755.0
2022-11-04 14:05:00,207.14,207.41,207.01,207.36,1349.0,201.9053,202.1685,201.7786,202.1197,1349.0
2022-11-04 14:10:00,207.47,207.47,207.2,207.46,1198.0,202.227,202.227,201.9638,202.2172,1198.0
2022-11-04 14:15:00,207.47,207.75,207.43,207.75,1400.0,202.227,202.4999,202.188,202.4999,1400.0
2022-11-04 14:20:00,207.87,208.01,207.73,207.97,995.0,202.6169,202.7533,202.4804,202.7143,995.0
2022-11-04 14:25:00,207.86,208.1,207.8,207.96,1869.0,202.6071,202.841,202.5486,202.7046,1869.0
2022-11-04 14:30:00,208.11,208.37,208.05,208.14,1045.0,202.8508,203.1042,202.7923,202.88,1045.0
2022-11-04 14:35:00,208.28,208.42,208.22,208.37,1333.0,203.0165,203.153,202.958,203.1042,1333.0
2022-11-04 14:40:00,208.37,209.05,208.24,209.05,2214.0,203.1042,203.767,202.9775,203.767,2214.0
2022-11-04 14:45:00,208.88,208.97,208.78,208.97,1743.0,203.6013,203.6891,203.5039,203.6891,1743.0
2022-11-04 14:50:00,209.01,209.19,208.9,209.04,2992.0,203.728,203.9035,203.6208,203.7573,2992.0
2022-11-04 14:55:00,208.97,209.5,208.96,209.35,2439.0,203.6891,204.2057,203.6793,204.0595,2439.0
2022-11-04 15:00:00,209.28,209.35,209.0,209.16,2646.0,203.9912,204.0595,203.7183,203.8743,2646.0
2022-11-04 15:05:00,209.25,209.63,209.17,209.63,12003.0,203.962,204.3324,203.884,204.3324,12003.0
2022-11-04 15:10:00,209.63,209.8,209.41,209.42,4595.0,204.3324,204.4981,204.1179,204.1277,4595.0
2022-11-04 15:15:00,209.42,209.67,209.32,209.53,11716.0,204.1277,204.3714,204.0302,204.2349,11716.0
2022-11-04 15:20:00,209.42,209.42,208.88,209.24,3175.0,204.1277,204.1277,203.6013,203.9522,3175.0
2022-11-04 15:25:00,209.34,209.55,209.16,209.25,13252.0,204.0497,204.2544,203.8743,203.962,13252.0
2022-11-04 15:30:00,209.21,209.6,209.0,209.6,8498.0,203.923,204.3031,203.7183,204.3031,8498.0
2022-11-04 15:35:00,209.62,209.8,209.39,209.8,7741.0,204.3226,204.4981,204.0984,204.4981,7741.0
2022-11-04 15:40:00,209.74,209.97,209.5,209.97,14495.0,204.4396,204.6638,204.2057,204.6638,14495.0
2022-11-04 15:45:00,209.98,210.19,209.74,210.12,14966.0,204.6735,204.8782,204.4396,204.81,14966.0
2022-11-04 15:50:00,210.19,210.2,209.75,209.97,17076.0,204.8782,204.888,204.4493,204.6638,17076.0
2022-11-04 15:55:00,210.03,210.92,210.03,210.89,56314.0,204.7223,205.5898,204.7223,205.5605,56314.0
2022-11-07 09:30:00,210.98,211.89,210.61,210.61,7139.0,205.6483,206.5353,205.2876,205.2876,7139.0
2022-11-07 09:35:00,210.0,210.0,209.06,209.61,701.0,204.693,204.693,203.7768,204.3129,701.0
2022-11-07 09:40:00,209.38,210.19,209.37,210.12,1236.0,204.0887,204.8782,204.0789,204.81,1236.0
2022-11-07 09:45:00,209.7,209.83,209.32,209.32,1033.0,204.4006,204.5273,204.0302,204.0302,1033.0
2022-11-07 09:50:00,209.69,210.17,209.67,209.96,1668.0,204.3909,204.8587,204.3714,204.654,1668.0
2022-11-07 09:55:00,210.2,210.2,209.86,210.01,730.0,204.888,204.888,204.5566,204.7028,730.0
2022-11-07 10:00:00,210.49,211.25,210.48,211.0,1809.0,205.1706,205.9114,205.1609,205.6678,1809.0
2022-11-07 10:05:00,211.29,211.93,211.29,211.93,1863.0,205.9504,206.5743,205.9504,206.5743,1863.0
2022-11-07 10:10:00,211.72,211.72,211.28,211.69,1124.0,206.3696,206.3696,205.9407,206.3403,1124.0
2022-11-07 10:15:00,211.65,211.76,211.38,211.55,1142.0,206.3013,206.4085,206.0382,206.2039,1142.0
2022-11-07 10:20:00,210.56,210.7,210.56,210.7,200.0,205.2389,205.3753,205.2389,205.3753,200.0
2022-11-07 10:25:00,210.75,210.75,210.36,210.38,1900.0,205.4241,205.4241,205.0439,205.0634,1900.0
2022-11-07 10:30:00,210.53,211.27,210.52,211.15,9025.0,205.2096,205.9309,205.1999,205.814,9025.0
2022-11-07 10:35:00,211.15,211.18,210.98,210.99,2200.0,205.814,205.8432,205.6483,205.658,2200.0
2022-11-07 10:40:00,211.0,211.43,210.9,211.11,1487.0,205.6678,206.0869,205.5703,205.775,1487.0
2022-11-07 10:45:00,211.25,211.25,211.01,211.08,2234.0,205.9114,205.9114,205.6775,205.7457,2234.0
2022-11-07 10:50:00,211.23,211.9,211.23,211.78,600.0,205.8919,206.545,205.8919,206.428,600.0
2022-11-07 10:55:00,211.91,211.91,211.58,211.88,5040.0,206.5548,206.5548,206.2331,206.5255,5040.0
2022-11-07 11:00:00,212.08,212.12,211.73,212.12,1982.0,206.7205,206.7594,206.3793,206.7594,1982.0
2022-11-07 11:05:00,211.98,212.08,211.64,212.05,3094.0,206.623,206.7205,206.2916,206.6912,3094.0
2022-11-07 11:10:00,212.06,212.08,212.05,212.08,400.0,206.701,206.7205,206.6912,206.7205,400.0
2022-11-07 11:15:00,212.48,212.7,212.31,212.31,1878.0,207.1104,207.3248,206.9446,206.9446,1878.0
2022-11-07 11:20:00,212.21,212.7,212.2,212.7,701.0,206.8472,207.3248,206.8374,207.3248,701.0
2022-11-07 11:25:00,212.46,212.99,212.46,212.99,700.0,207.0909,207.6075,207.0909,207.6075,700.0
2022-11-07 11:30:00,212.78,212.78,212.68,212.7,875.0,207.4028,207.4028,207.3053,207.3248,875.0
2022-11-07 11:35:00,212.67,212.67,212.33,212.34,504.0,207.2956,207.2956,206.9641,206.9739,504.0
2022-11-07 11:40:00,212.29,212.29,211.77,211.8,900.0,206.9252,206.9252,206.4183,206.4475,900.0
2022-11-07 11:45:00,211.99,212.24,211.27,211.34,3394.0,206.6327,206.8764,205.9309,205.9992,3394.0
2022-11-07 11:50:00,211.33,211.41,210.96,210.97,1420.0,205.9894,206.0674,205.6288,205.6385,1420.0
2022-11-07 11:55:00,211.06,211.2,210.89,211.0,2774.0,205.7262,205.8627,205.5605,205.6678,2774.0
2022-11-07 12:00:00,210.99,211.15,210.89,211.03,5778.0,205.658,205.814,205.5605,205.697,5778.0
2022-11-07 12:05:00,211.01,211.32,210.82,211.09,3332.0,205.6775,205.9797,205.4923,205.7555,3332.0
2022-11-07 12:10:00,210.94,211.22,210.94,211.14,517.0,205.6093,205.8822,205.6093,205.8042,517.0
2022-11-07 12:15:00,211.11,211.16,210.84,210.93,1384.0,205.775,205.8237,205.5118,205.5995,1384.0
2022-11-07 12:20:00,210.99,211.25,210.84,211.25,1275.0,205.658,205.9114,205.5118,205.9114,1275.0
2022-11-07 12:25:00,211.3,211.38,211.27,211.38,1017.0,205.9602,206.0382,205.9309,206.0382,1017.0
2022-11-07 12:30:00,211.27,211.38,211.27,211.31,1000.0,205.9309,206.0382,205.9309,205.9699,1000.0
2022-11-07 12:35:00,211.43,211.77,211.43,211.6,1297.0,206.0869,206.4183,206.0869,206.2526,1297.0
2022-11-07 12:40:00,211.55,211.63,211.44,211.62,923.0,206.2039,206.2818,206.0966,206.2721,923.0
2022-11-07 12:45:00,211.69,211.69,211.27,211.38,1902.0,206.3403,206.3403,205.9309,206.0382,1902.0
2022-11-07 12:50:00,211.32,211.36,211.26,211.28,400.0,205.9797,206.0187,205.9212,205.9407,400.0
2022-11-07 12:55:00,211.31,211.58,211.31,211.58,1600.0,205.9699,206.2331,205.9699,206.2331,1600.0
2022-11-07 13:00:00,211.72,211.74,211.45,211.61,1700.0,206.3696,206.3891,206.1064,206.2623,1700.0
2022-11-07 13:05:00,211.69,211.69,211.5,211.5,1700.0,206.3403,206.3403,206.1551,206.1551,1700.0
2022-11-07 13:10:00,211.56,211.72,211.41,211.52,2876.0,206.2136,206.3696,206.0674,206.1746,2876.0
2022-11-07 13:15:00,211.57,211.58,211.42,211.42,2242.0,206.2233,206.2331,206.0771,206.0771,2242.0
2022-11-07 13:20:00,211.4,211.41,210.98,210.98,1681.0,206.0576,206.0674,205.6483,205.6483,1681.0
2022-11-07 13:25:00,211.06,211.41,210.91,211.24,12339.0,205.7262,206.0674,205.58,205.9017,12339.0
2022-11-07 13:30:00,211.17,211.17,210.92,210.93,4097.0,205.8335,205.8335,205.5898,205.5995,4097.0
2022-11-07 13:35:00,211.02,211.27,211.01,211.27,1310.0,205.6872,205.9309,205.6775,205.9309,1310.0
2022-11-07 13:40:00,211.28,211.37,211.11,211.18,2160.0,205.9407,206.0284,205.775,205.8432,2160.0
2022-11-07 13:45:00,211.18,211.37,211.18,211.28,1655.0,205.8432,206.0284,205.8432,205.9407,1655.0
2022-11-07 13:50:00,211.28,211.5,211.19,211.46,1611.0,205.9407,206.1551,205.853,206.1161,1611.0
2022-11-07 13:55:00,211.5,211.7,211.46,211.63,921.0,206.1551,206.3501,206.1161,206.2818,921.0
2022-11-07 14:00:00,211.56,211.87,211.52,211.52,3049.0,206.2136,206.5158,206.1746,206.1746,3049.0
2022-11-07 14:05:00,211.6,211.76,211.54,211.76,2400.0,206.2526,206.4085,206.1941,206.4085,2400.0
2022-11-07 14:10:00,211.75,211.86,211.66,211.86,3818.0,206.3988,206.506,206.3111,206.506,3818.0
2022-11-07 14:15:00,211.96,212.21,211.87,212.21,3499.0,206.6035,206.8472,206.5158,206.8472,3499.0
2022-11-07 14:20:00,212.1,212.1,211.85,212.0,2185.0,206.74,206.74,206.4963,206.6425,2185.0
2022-11-07 14:25:00,212.0,212.03,211.82,211.86,3006.0,206.6425,206.6717,206.467,206.506,3006.0
2022-11-07 14:30:00,211.87,212.03,211.83,212.01,2532.0,206.5158,206.6717,206.4768,206.6522,2532.0
2022-11-07 14:35:00,212.02,212.02,211.81,211.9,2319.0,206.662,206.662,206.4573,206.545,2319.0
2022-11-07 14:40:00,211.88,212.01,211.87,211.94,1700.0,206.5255,206.6522,206.5158,206.584,1700.0
2022-11-07 14:45:00,212.0,212.12,211.95,212.12,1749.0,206.6425,206.7594,206.5937,206.7594,1749.0
2022-11-07 14:50:00,212.18,212.36,211.97,212.07,5189.0,206.8179,206.9934,206.6132,206.7107,5189.0
2022-11-07 14:55:00,212.09,212.15,211.78,211.78,3091.0,206.7302,206.7887,206.428,206.428,3091.0
2022-11-07 15:00:00,211.86,212.03,211.86,212.01,1531.0,206.506,206.6717,206.506,206.6522,1531.0
2022-11-07 15:05:00,211.92,212.2,211.92,212.2,2300.0,206.5645,206.8374,206.5645,206.8374,2300.0
2022-11-07 15:10:00,212.2,212.33,212.15,212.33,4198.0,206.8374,206.9641,206.7887,206.9641,4198.0
2022-11-07 15:15:00,212.34,212.47,212.32,212.4,2200.0,206.9739,207.1006,206.9544,207.0324,2200.0
2022-11-07 15:20:00,212.41,212.55,212.3,212.51,4626.0,207.0421,207.1786,206.9349,207.1396,4626.0
2022-11-07 15:25:00,212.41,212.49,212.18,212.49,4100.0,207.0421,207.1201,206.8179,207.1201,4100.0
2022-11-07 15:30:00,212.45,212.73,212.44,212.56,6869.0,207.0811,207.354,207.0714,207.1883,6869.0
2022-11-07 15:35:00,212.64,212.66,212.24,212.27,9383.0,207.2663,207.2858,206.8764,206.9057,9383.0
2022-11-07 15:40:00,212.27,212.3,212.08,212.26,14042.0,206.9057,206.9349,206.7205,206.8959,14042.0
2022-11-07 15:45:00,212.24,212.26,211.92,212.01,22047.0,206.8764,206.8959,206.5645,206.6522,22047.0
2022-11-07 15:50:00,212.01,212.24,211.86,211.94,28246.0,206.6522,206.8764,206.506,206.584,28246.0
2022-11-07 15:55:00,211.93,212.68,211.72,212.51,67225.0,206.5743,207.3053,206.3696,207.1396,67225.0
2022-11-08 09:30:00,211.93,211.93,208.08,208.38,8219.0,206.5743,206.5743,202.8215,203.114,8219.0
2022-11-08 09:35:00,208.29,208.29,207.37,207.38,1040.0,203.0262,203.0262,202.1295,202.1392,1040.0
2022-11-08 09:40:00,207.67,208.2,207.4,208.2,2525.0,202.4219,202.9385,202.1587,202.9385,2525.0
2022-11-08 09:45:00,208.52,208.83,208.35,208.62,910.0,203.2504,203.5526,203.0847,203.3479,910.0
2022-11-08 09:50:00,208.45,209.51,207.95,209.34,3196.0,203.1822,204.2154,202.6948,204.0497,3196.0
2022-11-08 09:55:00,209.47,209.62,209.26,209.42,2075.0,204.1764,204.3226,203.9717,204.1277,2075.0
2022-11-08 10:00:00,209.49,210.08,209.29,209.59,7678.0,204.1959,204.771,204.001,204.2934,7678.0
2022-11-08 10:05:00,209.62,210.16,209.62,209.88,3428.0,204.3226,204.849,204.3226,204.5761,3428.0
2022-11-08 10:10:00,209.81,210.0,209.68,209.91,2400.0,204.5078,204.693,204.3811,204.6053,2400.0
2022-11-08 10:15:00,209.76,210.38,209.75,210.28,2418.0,204.4591,205.0634,204.4493,204.9659,2418.0
2022-11-08 10:20:00,210.74,210.85,210.17,210.32,5488.0,205.4143,205.5215,204.8587,205.0049,5488.0
2022-11-08 10:25:00,210.14,210.29,210.13,210.15,1792.0,204.8295,204.9757,204.8197,204.8392,1792.0
2022-11-08 10:30:00,210.17,210.58,210.16,210.56,3056.0,204.8587,205.2584,204.849,205.2389,3056.0
2022-11-08 10:35:00,210.34,211.2,210.34,211.03,4906.0,205.0244,205.8627,205.0244,205.697,4906.0
2022-11-08 10:40:00,211.06,211.15,210.85,210.93,2000.0,205.7262,205.814,205.5215,205.5995,2000.0
2022-11-08 10:45:00,210.91,211.05,210.73,210.73,749.0,205.58,205.7165,205.4046,205.4046,749.0
2022-11-08 10:50:00,210.8,210.8,210.0,210.01,6075.0,205.4728,205.4728,204.693,204.7028,6075.0
2022-11-08 10:55:00,210.14,210.51,209.92,210.51,8271.0,204.8295,205.1901,204.615,205.1901,8271.0
2022-11-08 11:00:00,210.29,210.54,210.15,210.23,6374.0,204.9757,205.2194,204.8392,204.9172,6374.0
2022-11-08 11:05:00,210.37,210.42,210.05,210.42,1318.0,205.0537,205.1024,204.7418,205.1024,1318.0
2022-11-08 11:10:00,210.69,211.37,210.57,211.36,700.0,205.3656,206.0284,205.2486,206.0187,700.0
2022-11-08 11:15:00,211.26,211.35,211.01,211.26,2050.0,205.9212,206.0089,205.6775,205.9212,2050.0
2022-11-08 11:20:00,211.3,211.3,210.99,210.99,2099.0,205.9602,205.9602,205.658,205.658,2099.0
2022-11-08 11:25:00,210.97,211.68,210.95,211.54,5377.0,205.6385,206.3306,205.619,206.1941,5377.0
2022-11-08 11:30:00,211.52,211.95,211.52,211.92,1100.0,206.1746,206.5937,206.1746,206.5645,1100.0
2022-11-08 11:35:00,211.85,212.05,211.85,212.05,649.0,206.4963,206.6912,206.4963,206.6912,649.0
2022-11-08 11:40:00,212.11,212.18,211.86,211.94,3070.0,206.7497,206.8179,206.506,206.584,3070.0
2022-11-08 11:45:00,211.83,211.95,211.77,211.84,643.0,206.4768,206.5937,206.4183,206.4865,643.0
2022-11-08 11:50:00,211.89,211.93,211.71,211.71,4231.0,206.5353,206.5743,206.3598,206.3598,4231.0
2022-11-08 11:55:00,211.81,211.81,211.67,211.67,425.0,206.4573,206.4573,206.3208,206.3208,425.0
2022-11-08 12:00:00,211.6,211.79,211.48,211.48,1730.0,206.2526,206.4378,206.1356,206.1356,1730.0
2022-11-08 12:05:00,211.52,211.78,211.51,211.78,2308.0,206.1746,206.428,206.1649,206.428,2308.0
2022-11-08 12:10:00,211.82,212.01,211.75,211.76,4018.0,206.467,206.6522,206.3988,206.4085,4018.0
2022-11-08 12:15:00,211.68,211.84,211.68,211.81,1005.0,206.3306,206.4865,206.3306,206.4573,1005.0
2022-11-08 12:20:00,211.9,212.02,211.81,212.02,1212.0,206.545,206.662,206.4573,206.662,1212.0
2022-11-08 12:25:00,212.0,212.49,212.0,212.44,1970.0,206.6425,207.1201,206.6425,207.0714,1970.0
2022-11-08 12:30:00,212.4,212.48,212.38,212.4,1675.0,207.0324,207.1104,207.0129,207.0324,1675.0
2022-11-08 12:35:00,212.35,212.46,212.3,212.46,1602.0,206.9836,207.0909,206.9349,207.0909,1602.0
2022-11-08 12:40:00,212.62,213.22,212.62,213.21,1991.0,207.2468,207.8317,207.2468,207.8219,1991.0
2022-11-08 12:45:00,213.12,213.12,212.88,212.92,1447.0,207.7342,207.7342,207.5002,207.5392,1447.0
2022-11-08 12:50:00,212.81,213.1,212.81,213.08,1342.0,207.432,207.7147,207.432,207.6952,1342.0
2022-11-08 12:55:00,213.08,213.35,213.07,213.26,1000.0,207.6952,207.9584,207.6854,207.8706,1000.0
2022-11-08 13:00:00,213.41,213.66,213.39,213.66,2337.0,208.0168,208.2605,207.9974,208.2605,2337.0
2022-11-08 13:05:00,213.87,213.96,213.85,213.96,1838.0,208.4652,208.553,208.4457,208.553,1838.0
2022-11-08 13:10:00,213.97,214.19,213.96,214.13,1688.0,208.5627,208.7771,208.553,208.7187,1688.0
2022-11-08 13:15:00,213.94,213.99,213.74,213.75,1751.0,208.5335,208.5822,208.3385,208.3483,1751.0
2022-11-08 13:20:00,213.68,213.68,212.8,212.94,2572.0,208.28,208.28,207.4223,207.5587,2572.0
2022-11-08 13:25:00,212.95,212.97,212.5,212.5,1131.0,207.5685,207.588,207.1298,207.1298,1131.0
2022-11-08 13:30:00,212.36,212.44,212.03,212.31,900.0,206.9934,207.0714,206.6717,206.9446,900.0
2022-11-08 13:35:00,212.45,212.91,212.28,212.82,2070.0,207.0811,207.5295,206.9154,207.4418,2070.0
2022-11-08 13:40:00,213.02,213.02,212.54,212.54,895.0,207.6367,207.6367,207.1688,207.1688,895.0
2022-11-08 13:45:00,212.86,212.86,212.54,212.54,1219.0,207.4807,207.4807,207.1688,207.1688,1219.0
2022-11-08 13:50:00,212.63,212.63,212.38,212.38,1701.0,207.2566,207.2566,207.0129,207.0129,1701.0
2022-11-08 13:55:00,212.51,212.51,211.96,211.96,1000.0,207.1396,207.1396,206.6035,206.6035,1000.0
2022-11-08 14:00:00,212.09,212.29,212.09,212.13,400.0,206.7302,206.9252,206.7302,206.7692,400.0
2022-11-08 14:05:00,212.06,212.13,211.63,211.63,2701.0,206.701,206.7692,206.2818,206.2818,2701.0
2022-11-08 14:10:00,211.89,211.89,211.77,211.88,400.0,206.5353,206.5353,206.4183,206.5255,400.0
2022-11-08 14:15:00,212.1,212.32,212.1,212.1,4134.0,206.74,206.9544,206.74,206.74,4134.0
2022-11-08 14:20:00,212.02,212.02,211.64,211.75,800.0,206.662,206.662,206.2916,206.3988,800.0
2022-11-08 14:25:00,211.64,211.81,211.28,211.28,2700.0,206.2916,206.4573,205.9407,205.9407,2700.0
2022-11-08 14:30:00,211.38,211.44,210.99,211.37,2825.0,206.0382,206.0966,205.658,206.0284,2825.0
2022-11-08 14:35:00,211.53,211.98,211.46,211.98,1450.0,206.1844,206.623,206.1161,206.623,1450.0
2022-11-08 14:40:00,212.01,212.5,212.01,212.5,900.0,206.6522,207.1298,206.6522,207.1298,900.0
2022-11-08 14:45:00,212.5,212.77,212.5,212.69,4737.0,207.1298,207.393,207.1298,207.315,4737.0
2022-11-08 14:50:00,212.58,212.85,212.58,212.73,960.0,207.2078,207.471,207.2078,207.354,960.0
2022-11-08 14:55:00,212.85,212.96,212.7,212.8,2800.0,207.471,207.5782,207.3248,207.4223,2800.0
2022-11-08 15:00:00,212.76,213.39,212.76,213.14,3400.0,207.3833,207.9974,207.3833,207.7537,3400.0
2022-11-08 15:05:00,213.07,213.19,212.91,213.01,3728.0,207.6854,207.8024,207.5295,207.627,3728.0
2022-11-08 15:10:00,212.93,213.09,212.8,213.03,2503.0,207.549,207.7049,207.4223,207.6465,2503.0
2022-11-08 15:15:00,213.09,213.09,212.83,213.03,1400.0,207.7049,207.7049,207.4515,207.6465,1400.0
2022-11-08 15:20:00,213.19,213.19,213.0,213.01,2004.0,207.8024,207.8024,207.6172,207.627,2004.0
2022-11-08 15:25:00,213.05,213.2,212.97,213.12,4045.0,207.6659,207.8122,207.588,207.7342,4045.0
2022-11-08 15:30:00,213.19,213.66,213.12,213.66,7073.0,207.8024,208.2605,207.7342,208.2605,7073.0
2022-11-08 15:35:00,213.66,213.81,213.4,213.4,6604.0,208.2605,208.4067,208.0071,208.0071,6604.0
2022-11-08 15:40:00,213.46,213.53,213.34,213.53,2304.0,208.0656,208.1338,207.9486,208.1338,2304.0
2022-11-08 15:45:00,213.51,213.8,213.45,213.47,6949.0,208.1143,208.397,208.0558,208.0753,6949.0
2022-11-08 15:50:00,213.57,213.68,213.38,213.39,11951.0,208.1728,208.28,207.9876,207.9974,11951.0
2022-11-08 15:55:00,213.32,213.55,213.11,213.5,33970.0,207.9291,208.1533,207.7244,208.1046,33970.0
2022-11-09 09:30:00,213.19,213.19,211.16,211.65,4285.0,208.2338,208.2338,206.251,206.7296,4285.0
2022-11-09 09:35:00,211.93,211.93,211.17,211.58,400.0,207.0031,207.0031,206.2607,206.6612,400.0
2022-11-09 09:40:00,210.83,212.45,210.49,212.15,9477.0,205.9286,207.511,205.5965,207.218,9477.0
2022-11-09 09:45:00,212.27,212.28,212.27,212.28,200.0,207.3352,207.3449,207.3352,207.3449,200.0
2022-11-09 09:50:00,211.9,212.32,211.89,211.89,938.0,206.9738,207.384,206.964,206.964,938.0
2022-11-09 09:55:00,212.03,212.09,211.92,212.09,500.0,207.1007,207.1594,206.9933,207.1594,500.0
2022-11-09 10:00:00,211.77,212.5,211.64,212.5,1500.0,206.8468,207.5598,206.7198,207.5598,1500.0
2022-11-09 10:05:00,212.9,213.11,212.67,212.95,1117.0,207.9505,208.1556,207.7259,207.9994,1117.0
2022-11-09 10:10:00,212.84,213.1,212.84,213.1,307.0,207.8919,208.1459,207.8919,208.1459,307.0
2022-11-09 10:15:00,213.2,213.82,213.19,213.82,900.0,208.2435,208.8491,208.2338,208.8491,900.0
2022-11-09 10:20:00,213.83,214.1,213.68,213.92,1102.0,208.8589,209.1226,208.7124,208.9468,1102.0
2022-11-09 10:25:00,214.16,214.16,213.81,214.05,301.0,209.1812,209.1812,208.8394,209.0738,301.0
2022-11-09 10:30:00,213.89,214.08,213.5,213.5,900.0,208.9175,209.1031,208.5366,208.5366,900.0
2022-11-09 10:35:00,213.28,213.61,213.28,213.34,941.0,208.3217,208.644,208.3217,208.3803,941.0
2022-11-09 10:40:00,212.96,213.11,212.82,213.11,484.0,208.0091,208.1556,207.8724,208.1556,484.0
2022-11-09 10:45:00,213.45,213.47,213.15,213.15,550.0,208.4877,208.5073,208.1947,208.1947,550.0
2022-11-09 10:50:00,213.18,213.41,213.17,213.26,415.0,208.224,208.4487,208.2142,208.3022,415.0
2022-11-09 10:55:00,213.0,213.32,213.0,213.17,800.0,208.0482,208.3608,208.0482,208.2142,800.0
2022-11-09 11:00:00,213.17,213.17,213.17,213.17,0.0,208.2142,208.2142,208.2142,208.2142,0.0
2022-11-09 11:05:00,213.52,214.52,213.52,214.52,400.0,208.5561,209.5329,208.5561,209.5329,400.0
2022-11-09 11:10:00,214.23,214.23,214.08,214.14,777.0,209.2496,209.2496,209.1031,209.1617,777.0
2022-11-09 11:15:00,214.3,214.58,214.12,214.29,500.0,209.318,209.5915,209.1422,209.3082,500.0
2022-11-09 11:20:00,214.55,214.66,214.38,214.62,1454.0,209.5622,209.6696,209.3961,209.6305,1454.0
2022-11-09 11:25:00,214.74,214.89,214.62,214.62,600.0,209.7477,209.8943,209.6305,209.6305,600.0
2022-11-09 11:30:00,214.49,214.62,214.41,214.41,519.0,209.5036,209.6305,209.4254,209.4254,519.0
2022-11-09 11:35:00,214.62,214.69,214.62,214.69,201.0,209.6305,209.6989,209.6305,209.6989,201.0
2022-11-09 11:40:00,214.65,215.05,214.54,214.98,1367.0,209.6598,210.0505,209.5524,209.9822,1367.0
2022-11-09 11:45:00,215.03,215.21,214.96,215.21,1036.0,210.031,210.2068,209.9626,210.2068,1036.0
2022-11-09 11:50:00,215.05,215.35,214.91,214.99,990.0,210.0505,210.3436,209.9138,209.9919,990.0
2022-11-09 11:55:00,214.83,214.83,214.7,214.7,300.0,209.8357,209.8357,209.7087,209.7087,300.0
2022-11-09 12:00:00,214.62,214.66,214.62,214.66,300.0,209.6305,209.6696,209.6305,209.6696,300.0
2022-11-09 12:05:00,214.56,214.86,214.55,214.57,3261.0,209.5719,209.865,209.5622,209.5817,3261.0
2022-11-09 12:10:00,214.93,214.93,214.68,214.68,2204.0,209.9333,209.9333,209.6891,209.6891,2204.0
2022-11-09 12:15:00,214.48,215.03,214.48,215.03,1057.0,209.4938,210.031,209.4938,210.031,1057.0
2022-11-09 12:20:00,215.12,215.12,214.98,214.99,300.0,210.1189,210.1189,209.9822,209.9919,300.0
2022-11-09 12:25:00,214.9,214.99,214.9,214.99,279.0,209.904,209.9919,209.904,209.9919,279.0
2022-11-09 12:30:00,214.9,215.13,214.9,215.13,230.0,209.904,210.1287,209.904,210.1287,230.0
2022-11-09 12:35:00,214.97,214.97,214.75,214.75,300.0,209.9724,209.9724,209.7575,209.7575,300.0
2022-11-09 12:40:00,214.76,214.76,214.63,214.75,600.0,209.7673,209.7673,209.6403,209.7575,600.0
2022-11-09 12:45:00,214.5,214.5,214.5,214.5,101.0,209.5133,209.5133,209.5133,209.5133,101.0
2022-11-09 12:50:00,214.58,214.75,214.58,214.59,696.0,209.5915,209.7575,209.5915,209.6012,696.0
2022-11-09 12:55:00,214.55,214.87,214.55,214.75,400.0,209.5622,209.8747,209.5622,209.7575,400.0
2022-11-09 13:00:00,214.75,214.86,214.23,214.23,701.0,209.7575,209.865,209.2496,209.2496,701.0
2022-11-09 13:05:00,214.28,214.28,214.05,214.05,200.0,209.2984,209.2984,209.0738,209.0738,200.0
2022-11-09 13:10:00,214.04,214.07,213.77,214.06,724.0,209.064,209.0933,208.8003,209.0836,724.0
2022-11-09 13:15:00,214.24,214.24,214.08,214.08,300.0,209.2594,209.2594,209.1031,209.1031,300.0
2022-11-09 13:20:00,214.0,214.0,213.73,213.73,331.0,209.0249,209.0249,208.7612,208.7612,331.0
2022-11-09 13:25:00,213.87,213.87,213.54,213.54,200.0,208.898,208.898,208.5756,208.5756,200.0
2022-11-09 13:30:00,213.41,213.61,213.33,213.45,1016.0,208.4487,208.644,208.3705,208.4877,1016.0
2022-11-09 13:35:00,213.17,213.17,212.91,212.91,781.0,208.2142,208.2142,207.9603,207.9603,781.0
2022-11-09 13:40:00,212.82,213.06,212.82,212.92,751.0,207.8724,208.1068,207.8724,207.9701,751.0
2022-11-09 13:45:00,212.72,213.07,212.72,212.89,500.0,207.7747,208.1166,207.7747,207.9408,500.0
2022-11-09 13:50:00,212.75,212.92,212.68,212.68,720.0,207.804,207.9701,207.7356,207.7356,720.0
2022-11-09 13:55:00,212.74,213.27,212.74,213.08,1200.0,207.7942,208.3119,207.7942,208.1263,1200.0
2022-11-09 14:00:00,213.27,213.27,213.1,213.1,308.0,208.3119,208.3119,208.1459,208.1459,308.0
2022-11-09 14:05:00,213.16,213.38,213.16,213.38,300.0,208.2045,208.4194,208.2045,208.4194,300.0
2022-11-09 14:10:00,213.53,213.53,213.22,213.22,1000.0,208.5659,208.5659,208.2631,208.2631,1000.0
2022-11-09 14:15:00,213.27,213.27,213.2,213.22,448.0,208.3119,208.3119,208.2435,208.2631,448.0
2022-11-09 14:20:00,213.13,213.13,212.88,212.93,3030.0,208.1752,208.1752,207.931,207.9798,3030.0
2022-11-09 14:25:00,213.12,213.12,212.89,212.89,300.0,208.1654,208.1654,207.9408,207.9408,300.0
2022-11-09 14:30:00,212.84,213.01,212.84,212.87,3780.0,207.8919,208.058,207.8919,207.9212,3780.0
2022-11-09 14:35:00,212.95,212.95,212.49,212.5,937.0,207.9994,207.9994,207.5501,207.5598,937.0
2022-11-09 14:40:00,212.66,212.96,212.66,212.69,1000.0,207.7161,208.0091,207.7161,207.7454,1000.0
2022-11-09 14:45:00,212.89,212.89,212.3,212.39,1283.0,207.9408,207.9408,207.3645,207.4524,1283.0
2022-11-09 14:50:00,212.29,212.46,212.19,212.46,1362.0,207.3547,207.5207,207.257,207.5207,1362.0
2022-11-09 14:55:00,212.4,212.53,212.4,212.53,400.0,207.4621,207.5891,207.4621,207.5891,400.0
2022-11-09 15:00:00,212.51,212.9,212.5,212.67,1360.0,207.5696,207.9505,207.5598,207.7259,1360.0
2022-11-09 15:05:00,212.81,213.35,212.79,213.35,900.0,207.8626,208.3901,207.8431,208.3901,900.0
2022-11-09 15:10:00,213.06,213.17,212.84,212.84,1549.0,208.1068,208.2142,207.8919,207.8919,1549.0
2022-11-09 15:15:00,212.64,212.74,212.53,212.65,743.0,207.6966,207.7942,207.5891,207.7063,743.0
2022-11-09 15:20:00,212.56,212.6,212.42,212.44,2112.0,207.6184,207.6575,207.4817,207.5012,2112.0
2022-11-09 15:25:00,212.39,212.53,212.31,212.31,1633.0,207.4524,207.5891,207.3742,207.3742,1633.0
2022-11-09 15:30:00,212.35,212.58,211.93,212.52,4934.0,207.4133,207.638,207.0031,207.5794,4934.0
2022-11-09 15:35:00,212.44,212.44,212.0,212.0,2631.0,207.5012,207.5012,207.0714,207.0714,2631.0
2022-11-09 15:40:00,212.05,212.05,211.76,211.76,4803.0,207.1203,207.1203,206.837,206.837,4803.0
2022-11-09 15:45:00,211.77,211.96,211.55,211.56,5715.0,206.8468,207.0324,206.6319,206.6417,5715.0
2022-11-09 15:50:00,211.61,212.16,211.54,211.78,7315.0,206.6905,207.2277,206.6221,206.8566,7315.0
2022-11-09 15:55:00,211.78,212.02,211.7,211.98,18413.0,206.8566,207.091,206.7784,207.0519,18413.0
2022-11-10 09:30:00,219.96,220.29,219.26,219.75,5767.0,214.8464,215.1687,214.1627,214.6413,5767.0
2022-11-10 09:35:00,219.8,219.8,217.96,219.78,15445.0,214.6901,214.6901,212.8929,214.6706,15445.0
2022-11-10 09:40:00,220.24,220.7,219.34,220.7,2732.0,215.1199,215.5692,214.2408,215.5692,2732.0
2022-11-10 09:45:00,220.71,221.33,220.38,221.32,842.0,215.579,216.1845,215.2566,216.1748,842.0
2022-11-10 09:50:00,220.7,221.22,220.54,221.22,800.0,215.5692,216.0771,215.4129,216.0771,800.0
2022-11-10 09:55:00,221.37,222.0,221.14,222.0,1381.0,216.2236,216.839,215.999,216.839,1381.0
2022-11-10 10:00:00,222.34,222.72,222.34,222.72,4112.0,217.1711,217.5422,217.1711,217.5422,4112.0
2022-11-10 10:05:00,222.52,222.85,222.52,222.85,201.0,217.3469,217.6692,217.3469,217.6692,201.0
2022-11-10 10:10:00,222.58,223.07,222.58,222.94,700.0,217.4055,217.8841,217.4055,217.7571,700.0
2022-11-10 10:15:00,223.06,223.21,222.64,222.64,1200.0,217.8743,218.0208,217.4641,217.4641,1200.0
2022-11-10 10:20:00,222.64,222.95,222.56,222.74,1600.0,217.4641,217.7669,217.3859,217.5618,1600.0
2022-11-10 10:25:00,222.76,222.9,222.48,222.59,1461.0,217.5813,217.718,217.3078,217.4152,1461.0
2022-11-10 10:30:00,222.78,222.78,222.06,222.32,824.0,217.6008,217.6008,216.8976,217.1515,824.0
2022-11-10 10:35:00,221.47,221.47,221.47,221.47,100.0,216.3213,216.3213,216.3213,216.3213,100.0
2022-11-10 10:40:00,221.29,221.3,221.13,221.3,425.0,216.1455,216.1552,215.9892,216.1552,425.0
2022-11-10 10:45:00,221.16,222.05,220.94,222.05,2330.0,216.0185,216.8878,215.8036,216.8878,2330.0
2022-11-10 10:50:00,222.2,222.4,221.97,222.31,3181.0,217.0343,217.2297,216.8097,217.1418,3181.0
2022-11-10 10:55:00,222.2,222.75,222.11,222.29,3091.0,217.0343,217.5715,216.9464,217.1222,3091.0
2022-11-10 11:00:00,222.5,222.5,221.75,221.75,800.0,217.3273,217.3273,216.5948,216.5948,800.0
2022-11-10 11:05:00,221.87,222.24,221.76,222.24,2806.0,216.712,217.0734,216.6045,217.0734,2806.0
2022-11-10 11:10:00,222.13,222.26,221.82,222.02,2033.0,216.9659,217.0929,216.6631,216.8585,2033.0
2022-11-10 11:15:00,221.83,222.24,221.74,222.16,1100.0,216.6729,217.0734,216.585,216.9952,1100.0
2022-11-10 11:20:00,222.2,222.35,222.11,222.31,700.0,217.0343,217.1808,216.9464,217.1418,700.0
2022-11-10 11:25:00,222.23,222.71,222.13,222.41,1700.0,217.0636,217.5325,216.9659,217.2394,1700.0
2022-11-10 11:30:00,222.73,223.13,222.59,223.13,1443.0,217.552,217.9427,217.4152,217.9427,1443.0
2022-11-10 11:35:00,222.99,223.7,222.98,223.7,1397.0,217.8059,218.4994,217.7962,218.4994,1397.0
2022-11-10 11:40:00,223.36,223.51,223.21,223.27,1100.0,218.1673,218.3139,218.0208,218.0794,1100.0
2022-11-10 11:45:00,223.16,223.32,223.16,223.31,1175.0,217.972,218.1283,217.972,218.1185,1175.0
2022-11-10 11:50:00,223.29,223.42,223.24,223.42,409.0,218.099,218.226,218.0501,218.226,409.0
2022-11-10 11:55:00,223.31,223.86,223.31,223.71,1228.0,218.1185,218.6557,218.1185,218.5092,1228.0
2022-11-10 12:00:00,223.92,224.12,223.7,224.12,1848.0,218.7143,218.9097,218.4994,218.9097,1848.0
2022-11-10 12:05:00,223.84,223.84,223.78,223.78,400.0,218.6362,218.6362,218.5776,218.5776,400.0
2022-11-10 12:10:00,223.54,223.74,223.42,223.69,1787.0,218.3432,218.5385,218.226,218.4897,1787.0
2022-11-10 12:15:00,223.77,223.78,223.39,223.5,5729.0,218.5678,218.5776,218.1966,218.3041,5729.0
2022-11-10 12:20:00,223.31,223.31,222.81,222.89,1200.0,218.1185,218.1185,217.6301,217.7083,1200.0
2022-11-10 12:25:00,222.8,222.84,222.66,222.66,833.0,217.6204,217.6594,217.4836,217.4836,833.0
2022-11-10 12:30:00,222.57,222.59,222.17,222.32,1762.0,217.3957,217.4152,217.005,217.1515,1762.0
2022-11-10 12:35:00,222.21,222.62,222.09,222.09,1123.0,217.0441,217.4446,216.9269,216.9269,1123.0
2022-11-10 12:40:00,221.65,222.1,221.64,222.1,562.0,216.4971,216.9366,216.4873,216.9366,562.0
2022-11-10 12:45:00,221.25,221.25,220.98,220.99,400.0,216.1064,216.1064,215.8427,215.8524,400.0
2022-11-10 12:50:00,220.91,220.91,220.91,220.91,100.0,215.7743,215.7743,215.7743,215.7743,100.0
2022-11-10 12:55:00,220.95,221.54,220.67,221.51,7491.0,215.8134,216.3897,215.5399,216.3604,7491.0
2022-11-10 13:00:00,221.62,222.32,221.48,222.1,2645.0,216.4678,217.1515,216.3311,216.9366,2645.0
2022-11-10 13:05:00,222.21,222.32,222.2,222.32,300.0,217.0441,217.1515,217.0343,217.1515,300.0
2022-11-10 13:10:00,222.13,222.42,222.08,222.42,1245.0,216.9659,217.2492,216.9171,217.2492,1245.0
2022-11-10 13:15:00,222.48,222.74,222.33,222.33,800.0,217.3078,217.5618,217.1613,217.1613,800.0
2022-11-10 13:20:00,222.25,222.48,221.94,221.97,1249.0,217.0832,217.3078,216.7804,216.8097,1249.0
2022-11-10 13:25:00,222.09,222.19,222.09,222.19,444.0,216.9269,217.0245,216.9269,217.0245,444.0
2022-11-10 13:30:00,222.43,222.43,221.76,221.76,422.0,217.259,217.259,216.6045,216.6045,422.0
2022-11-10 13:35:00,221.86,222.17,221.85,221.91,700.0,216.7022,217.005,216.6925,216.7511,700.0
2022-11-10 13:40:00,222.2,222.4,221.86,222.2,2000.0,217.0343,217.2297,216.7022,217.0343,2000.0
2022-11-10 13:45:00,222.2,222.4,222.19,222.4,1944.0,217.0343,217.2297,217.0245,217.2297,1944.0
2022-11-10 13:50:00,222.28,222.41,222.11,222.16,2644.0,217.1125,217.2394,216.9464,216.9952,2644.0
2022-11-10 13:55:00,222.13,222.33,222.06,222.24,2048.0,216.9659,217.1613,216.8976,217.0734,2048.0
2022-11-10 14:00:00,222.06,222.36,222.06,222.36,2008.0,216.8976,217.1906,216.8976,217.1906,2008.0
2022-11-10 14:05:00,222.4,222.49,222.18,222.18,1000.0,217.2297,217.3176,217.0148,217.0148,1000.0
2022-11-10 14:10:00,222.29,222.41,222.2,222.2,2401.0,217.1222,217.2394,217.0343,217.0343,2401.0
2022-11-10 14:15:00,222.17,222.45,222.17,222.31,2720.0,217.005,217.2785,217.005,217.1418,2720.0
2022-11-10 14:20:00,222.32,222.33,222.1,222.33,748.0,217.1515,217.1613,216.9366,217.1613,748.0
2022-11-10 14:25:00,222.47,222.74,222.3,222.54,4100.0,217.298,217.5618,217.132,217.3664,4100.0
2022-11-10 14:30:00,222.46,222.47,222.46,222.47,200.0,217.2883,217.298,217.2883,217.298,200.0
2022-11-10 14:35:00,222.34,222.38,222.13,222.2,4116.0,217.1711,217.2101,216.9659,217.0343,4116.0
2022-11-10 14:40:00,222.12,222.21,221.84,221.85,661.0,216.9562,217.0441,216.6827,216.6925,661.0
2022-11-10 14:45:00,221.95,222.03,221.9,221.95,634.0,216.7901,216.8683,216.7413,216.7901,634.0
2022-11-10 14:50:00,221.97,222.21,221.95,222.21,1007.0,216.8097,217.0441,216.7901,217.0441,1007.0
2022-11-10 14:55:00,222.36,222.53,222.29,222.53,900.0,217.1906,217.3566,217.1222,217.3566,900.0
2022-11-10 15:00:00,222.35,222.52,222.32,222.32,666.0,217.1808,217.3469,217.1515,217.1515,666.0
2022-11-10 15:05:00,222.5,223.1,222.49,223.1,1154.0,217.3273,217.9134,217.3176,217.9134,1154.0
2022-11-10 15:10:00,223.16,223.42,223.16,223.42,211.0,217.972,218.226,217.972,218.226,211.0
2022-11-10 15:15:00,223.25,223.33,223.17,223.33,847.0,218.0599,218.138,217.9818,218.138,847.0
2022-11-10 15:20:00,223.35,223.47,223.18,223.18,1500.0,218.1576,218.2748,217.9915,217.9915,1500.0
2022-11-10 15:25:00,223.3,223.7,223.23,223.7,1654.0,218.1087,218.4994,218.0404,218.4994,1654.0
2022-11-10 15:30:00,223.62,223.88,223.53,223.63,2965.0,218.4213,218.6753,218.3334,218.4311,2965.0
2022-11-10 15:35:00,223.62,223.92,223.62,223.92,2914.0,218.4213,218.7143,218.4213,218.7143,2914.0
2022-11-10 15:40:00,224.02,224.57,224.02,224.51,5314.0,218.812,219.3492,218.812,219.2906,5314.0
2022-11-10 15:45:00,224.41,224.68,224.29,224.39,5254.0,219.1929,219.4567,219.0757,219.1734,5254.0
2022-11-10 15:50:00,224.44,225.62,224.43,225.62,10150.0,219.2222,220.3748,219.2125,220.3748,10150.0
2022-11-10 15:55:00,225.58,225.71,224.89,225.05,31250.0,220.3357,220.4627,219.6618,219.8181,31250.0
2022-11-11 09:30:00,227.48,227.69,227.12,227.4,11764.0,222.1916,222.3967,221.8399,222.1134,11764.0
2022-11-11 09:35:00,227.17,227.17,225.88,226.54,5078.0,221.8888,221.8888,220.6288,221.2734,5078.0
2022-11-11 09:40:00,226.59,226.83,225.92,226.83,3195.0,221.3223,221.5567,220.6678,221.5567,3195.0
2022-11-11 09:45:00,226.92,228.15,226.69,227.98,7408.0,221.6446,222.846,221.4199,222.6799,7408.0
2022-11-11 09:50:00,227.95,228.0,227.45,227.56,3188.0,222.6506,222.6995,222.1623,222.2697,3188.0
2022-11-11 09:55:00,227.37,227.85,227.18,227.18,1956.0,222.0841,222.553,221.8985,221.8985,1956.0
2022-11-11 10:00:00,226.5,227.23,226.19,226.19,2067.0,221.2343,221.9474,220.9316,220.9316,2067.0
2022-11-11 10:05:00,226.29,226.33,224.49,224.49,3517.0,221.0292,221.0683,219.2711,219.2711,3517.0
2022-11-11 10:10:00,224.52,226.02,224.52,225.56,1434.0,219.3004,220.7655,219.3004,220.3162,1434.0
2022-11-11 10:15:00,226.1,226.1,226.08,226.08,200.0,220.8436,220.8436,220.8241,220.8241,200.0
2022-11-11 10:20:00,226.11,226.35,225.48,225.48,2911.0,220.8534,221.0878,220.2381,220.2381,2911.0
2022-11-11 10:25:00,226.08,226.3,225.69,225.69,2341.0,220.8241,221.039,220.4432,220.4432,2341.0
2022-11-11 10:30:00,226.03,226.03,225.73,225.73,400.0,220.7753,220.7753,220.4822,220.4822,400.0
2022-11-11 10:35:00,226.25,226.25,225.53,225.74,981.0,220.9902,220.9902,220.2869,220.492,981.0
2022-11-11 10:40:00,225.75,225.88,225.47,225.82,1668.0,220.5018,220.6288,220.2283,220.5702,1668.0
2022-11-11 10:45:00,225.89,226.11,225.68,226.11,1903.0,220.6385,220.8534,220.4334,220.8534,1903.0
2022-11-11 10:50:00,225.84,226.08,225.17,225.38,1272.0,220.5897,220.8241,219.9353,220.1404,1272.0
2022-11-11 10:55:00,225.88,226.0,225.77,225.77,300.0,220.6288,220.746,220.5213,220.5213,300.0
2022-11-11 11:00:00,225.95,226.06,225.66,226.06,504.0,220.6971,220.8046,220.4139,220.8046,504.0
2022-11-11 11:05:00,225.89,225.92,225.28,225.28,1400.0,220.6385,220.6678,220.0427,220.0427,1400.0
2022-11-11 11:10:00,225.21,225.34,225.03,225.2,1105.0,219.9743,220.1013,219.7985,219.9646,1105.0
2022-11-11 11:15:00,225.23,225.24,224.87,224.87,1277.0,219.9939,220.0036,219.6422,219.6422,1277.0
2022-11-11 11:20:00,225.19,225.25,224.86,224.86,500.0,219.9548,220.0134,219.6325,219.6325,500.0
2022-11-11 11:25:00,224.73,224.89,224.09,224.24,1883.0,219.5055,219.6618,218.8804,219.0269,1883.0
2022-11-11 11:30:00,224.29,224.43,224.09,224.25,704.0,219.0757,219.2125,218.8804,219.0367,704.0
2022-11-11 11:35:00,224.59,224.79,224.2,224.2,1701.0,219.3688,219.5641,218.9878,218.9878,1701.0
2022-11-11 11:40:00,224.28,224.4,223.9,223.9,1000.0,219.066,219.1832,218.6948,218.6948,1000.0
2022-11-11 11:45:00,223.79,224.44,223.79,224.32,956.0,218.5874,219.2222,218.5874,219.105,956.0
2022-11-11 11:50:00,224.41,224.6,224.4,224.4,700.0,219.1929,219.3785,219.1832,219.1832,700.0
2022-11-11 11:55:00,224.42,224.48,224.42,224.48,200.0,219.2027,219.2613,219.2027,219.2613,200.0
2022-11-11 12:00:00,224.47,224.53,224.34,224.42,695.0,219.2515,219.3101,219.1246,219.2027,695.0
2022-11-11 12:05:00,224.34,224.59,224.23,224.44,1200.0,219.1246,219.3688,219.0171,219.2222,1200.0
2022-11-11 12:10:00,224.55,224.73,224.44,224.73,1138.0,219.3297,219.5055,219.2222,219.5055,1138.0
2022-11-11 12:15:00,224.51,224.73,224.49,224.73,320.0,219.2906,219.5055,219.2711,219.5055,320.0
2022-11-11 12:20:00,224.52,224.53,224.32,224.32,620.0,219.3004,219.3101,219.105,219.105,620.0
2022-11-11 12:25:00,224.15,224.3,223.89,223.95,931.0,218.939,219.0855,218.685,218.7436,931.0
2022-11-11 12:30:00,224.04,224.04,224.04,224.04,100.0,218.8315,218.8315,218.8315,218.8315,100.0
2022-11-11 12:35:00,223.81,224.09,223.71,223.71,692.0,218.6069,218.8804,218.5092,218.5092,692.0
2022-11-11 12:40:00,223.75,223.82,223.39,223.42,1432.0,218.5483,218.6167,218.1966,218.226,1432.0
2022-11-11 12:45:00,223.53,223.75,223.53,223.64,1524.0,218.3334,218.5483,218.3334,218.4408,1524.0
2022-11-11 12:50:00,223.75,223.76,223.14,223.21,2165.0,218.5483,218.558,217.9525,218.0208,2165.0
2022-11-11 12:55:00,223.21,223.66,222.89,223.34,3782.0,218.0208,218.4604,217.7083,218.1478,3782.0
2022-11-11 13:00:00,223.41,223.43,223.14,223.38,1342.0,218.2162,218.2357,217.9525,218.1869,1342.0
2022-11-11 13:05:00,223.3,223.46,223.18,223.46,1860.0,218.1087,218.265,217.9915,218.265,1860.0
2022-11-11 13:10:00,223.31,223.44,223.19,223.24,1769.0,218.1185,218.2455,218.0013,218.0501,1769.0
2022-11-11 13:15:00,223.27,223.31,223.04,223.18,2031.0,218.0794,218.1185,217.8548,217.9915,2031.0
2022-11-11 13:20:00,223.13,223.49,223.06,223.49,6800.0,217.9427,218.2943,217.8743,218.2943,6800.0
2022-11-11 13:25:00,223.43,223.71,223.42,223.59,2907.0,218.2357,218.5092,218.226,218.392,2907.0
2022-11-11 13:30:00,223.61,223.98,223.59,223.98,2516.0,218.4115,218.7729,218.392,218.7729,2516.0
2022-11-11 13:35:00,223.86,223.86,223.43,223.49,2721.0,218.6557,218.6557,218.2357,218.2943,2721.0
2022-11-11 13:40:00,223.62,223.79,223.24,223.24,3458.0,218.4213,218.5874,218.0501,218.0501,3458.0
2022-11-11 13:45:00,223.25,223.42,223.13,223.14,1400.0,218.0599,218.226,217.9427,217.9525,1400.0
2022-11-11 13:50:00,223.38,223.38,223.13,223.13,1100.0,218.1869,218.1869,217.9427,217.9427,1100.0
2022-11-11 13:55:00,223.05,223.28,222.85,222.92,1753.0,217.8646,218.0892,217.6692,217.7376,1753.0
2022-11-11 14:00:00,223.02,223.02,222.7,222.94,1307.0,217.8353,217.8353,217.5227,217.7571,1307.0
2022-11-11 14:05:00,222.94,223.06,222.59,222.59,1579.0,217.7571,217.8743,217.4152,217.4152,1579.0
2022-11-11 14:10:00,222.69,222.7,222.29,222.42,2234.0,217.5129,217.5227,217.1222,217.2492,2234.0
2022-11-11 14:15:00,222.37,222.5,222.27,222.42,700.0,217.2004,217.3273,217.1027,217.2492,700.0
2022-11-11 14:20:00,222.47,222.84,222.46,222.84,3113.0,217.298,217.6594,217.2883,217.6594,3113.0
2022-11-11 14:25:00,222.75,223.02,222.69,222.83,3445.0,217.5715,217.8353,217.5129,217.6497,3445.0
2022-11-11 14:30:00,222.92,223.14,222.87,223.05,3555.0,217.7376,217.9525,217.6887,217.8646,3555.0
2022-11-11 14:35:00,223.01,223.13,222.8,223.08,1681.0,217.8255,217.9427,217.6204,217.8939,1681.0
2022-11-11 14:40:00,223.02,223.49,223.02,223.49,3420.0,217.8353,218.2943,217.8353,218.2943,3420.0
2022-11-11 14:45:00,223.52,223.52,223.19,223.19,2858.0,218.3236,218.3236,218.0013,218.0013,2858.0
2022-11-11 14:50:00,223.2,223.66,223.11,223.49,3094.0,218.0111,218.4604,217.9232,218.2943,3094.0
2022-11-11 14:55:00,223.35,223.56,223.34,223.38,2267.0,218.1576,218.3627,218.1478,218.1869,2267.0
2022-11-11 15:00:00,223.47,223.65,223.37,223.38,3524.0,218.2748,218.4506,218.1771,218.1869,3524.0
2022-11-11 15:05:00,223.38,223.38,223.06,223.06,1660.0,218.1869,218.1869,217.8743,217.8743,1660.0
2022-11-11 15:10:00,222.82,222.93,222.64,222.64,3830.0,217.6399,217.7473,217.4641,217.4641,3830.0
2022-11-11 15:15:00,222.55,222.71,222.52,222.63,2079.0,217.3762,217.5325,217.3469,217.4543,2079.0
2022-11-11 15:20:00,222.61,222.86,222.57,222.86,2948.0,217.4348,217.679,217.3957,217.679,2948.0
2022-11-11 15:25:00,222.86,223.4,222.86,223.26,5433.0,217.679,218.2064,217.679,218.0697,5433.0
2022-11-11 15:30:00,223.27,223.38,223.07,223.09,7958.0,218.0794,218.1869,217.8841,217.9036,7958.0
2022-11-11 15:35:00,223.05,223.05,222.7,222.93,4862.0,217.8646,217.8646,217.5227,217.7473,4862.0
2022-11-11 15:40:00,222.93,223.0,222.46,222.46,7624.0,217.7473,217.8157,217.2883,217.2883,7624.0
2022-11-11 15:45:00,222.49,223.08,222.45,223.08,8689.0,217.3176,217.8939,217.2785,217.8939,8689.0
2022-11-11 15:50:00,223.28,223.39,222.95,223.03,7919.0,218.0892,218.1966,217.7669,217.845,7919.0
2022-11-11 15:55:00,223.02,223.11,222.72,223.05,26155.0,217.8353,217.9232,217.5422,217.8646,26155.0
2022-11-14 09:30:00,222.94,223.0,222.83,222.97,4671.0,217.7571,217.8157,217.6497,217.7864,4671.0
2022-11-14 09:35:00,223.47,223.48,223.47,223.47,100.0,218.2748,218.2846,218.2748,218.2748,100.0
2022-11-14 09:40:00,223.53,224.14,222.87,222.87,2269.0,218.3334,218.9292,217.6887,217.6887,2269.0
2022-11-14 09:45:00,223.14,223.14,222.53,223.01,1101.0,217.9525,217.9525,217.3566,217.8255,1101.0
2022-11-14 09:50:00,223.06,223.22,222.8,222.81,1270.0,217.8743,218.0306,217.6204,217.6301,1270.0
2022-11-14 09:55:00,223.1,223.11,222.44,223.0,1917.0,217.9134,217.9232,217.2687,217.8157,1917.0
2022-11-14 10:00:00,222.96,223.35,222.74,223.06,4117.0,217.7766,218.1576,217.5618,217.8743,4117.0
2022-11-14 10:05:00,222.86,223.48,222.86,223.14,1058.0,217.679,218.2846,217.679,217.9525,1058.0
2022-11-14 10:10:00,223.11,223.17,222.61,222.68,1300.0,217.9232,217.9818,217.4348,217.5032,1300.0
2022-11-14 10:15:00,222.71,223.26,222.7,222.94,1823.0,217.5325,218.0697,217.5227,217.7571,1823.0
2022-11-14 10:20:00,222.29,223.03,222.29,222.38,2408.0,217.1222,217.845,217.1222,217.2101,2408.0
2022-11-14 10:25:00,222.28,222.28,222.13,222.13,300.0,217.1125,217.1125,216.9659,216.9659,300.0
2022-11-14 10:30:00,222.12,222.25,221.86,222.25,1000.0,216.9562,217.0832,216.7022,217.0832,1000.0
2022-11-14 10:35:00,222.09,222.09,221.36,221.83,2104.0,216.9269,216.9269,216.2138,216.6729,2104.0
2022-11-14 10:40:00,221.62,221.62,221.21,221.35,700.0,216.4678,216.4678,216.0673,216.2041,700.0
2022-11-14 10:45:00,221.25,221.25,220.91,221.19,2859.0,216.1064,216.1064,215.7743,216.0478,2859.0
2022-11-14 10:50:00,221.68,221.74,221.05,221.05,1138.0,216.5264,216.585,215.911,215.911,1138.0
2022-11-14 10:55:00,221.08,221.27,220.9,221.06,2125.0,215.9404,216.1259,215.7645,215.9208,2125.0
2022-11-14 11:00:00,221.05,221.05,220.24,220.37,3800.0,215.911,215.911,215.1199,215.2469,3800.0
2022-11-14 11:05:00,220.57,220.62,220.4,220.62,2364.0,215.4422,215.491,215.2762,215.491,2364.0
2022-11-14 11:10:00,220.38,220.38,219.48,219.88,3926.0,215.2566,215.2566,214.3775,214.7682,3926.0
2022-11-14 11:15:00,219.8,219.89,219.19,219.45,3732.0,214.6901,214.778,214.0943,214.3482,3732.0
2022-11-14 11:20:00,219.4,219.48,219.11,219.11,3115.0,214.2994,214.3775,214.0162,214.0162,3115.0
2022-11-14 11:25:00,219.18,219.37,218.81,218.81,3740.0,214.0845,214.2701,213.7231,213.7231,3740.0
2022-11-14 11:30:00,218.6,219.2,218.5,219.2,5641.0,213.518,214.1041,213.4203,214.1041,5641.0
2022-11-14 11:35:00,219.23,219.45,218.97,219.02,1624.0,214.1334,214.3482,213.8794,213.9282,1624.0
2022-11-14 11:40:00,219.11,219.95,219.11,219.95,976.0,214.0162,214.8366,214.0162,214.8366,976.0
2022-11-14 11:45:00,219.9,219.91,219.75,219.75,300.0,214.7878,214.7976,214.6413,214.6413,300.0
2022-11-14 11:50:00,219.71,219.8,219.36,219.78,1286.0,214.6022,214.6901,214.2603,214.6706,1286.0
2022-11-14 11:55:00,219.71,220.09,219.71,219.9,1100.0,214.6022,214.9734,214.6022,214.7878,1100.0
2022-11-14 12:00:00,220.06,220.37,220.06,220.37,500.0,214.9441,215.2469,214.9441,215.2469,500.0
2022-11-14 12:05:00,220.3,220.3,220.27,220.27,310.0,215.1785,215.1785,215.1492,215.1492,310.0
2022-11-14 12:10:00,220.55,220.56,220.1,220.1,1000.0,215.4227,215.4324,214.9831,214.9831,1000.0
2022-11-14 12:15:00,220.07,220.35,220.05,220.15,2615.0,214.9538,215.2273,214.9343,215.032,2615.0
2022-11-14 12:20:00,220.08,220.08,219.95,219.95,300.0,214.9636,214.9636,214.8366,214.8366,300.0
2022-11-14 12:25:00,220.14,220.22,220.14,220.16,526.0,215.0222,215.1003,215.0222,215.0417,526.0
2022-11-14 12:30:00,220.42,220.42,220.42,220.42,100.0,215.2957,215.2957,215.2957,215.2957,100.0
2022-11-14 12:35:00,220.31,220.73,220.31,220.73,404.0,215.1883,215.5985,215.1883,215.5985,404.0
2022-11-14 12:40:00,220.66,220.66,220.65,220.66,100.0,215.5301,215.5301,215.5203,215.5301,100.0
2022-11-14 12:45:00,220.85,221.04,220.71,221.0,626.0,215.7157,215.9013,215.579,215.8622,626.0
2022-11-14 12:50:00,221.07,221.56,221.07,221.56,912.0,215.9306,216.4092,215.9306,216.4092,912.0
2022-11-14 12:55:00,221.58,221.58,221.53,221.56,405.0,216.4287,216.4287,216.3799,216.4092,405.0
2022-11-14 13:00:00,221.52,221.52,221.5,221.5,200.0,216.3701,216.3701,216.3506,216.3506,200.0
2022-11-14 13:05:00,221.61,221.93,221.6,221.93,1050.0,216.458,216.7706,216.4483,216.7706,1050.0
2022-11-14 13:10:00,221.93,221.98,221.89,221.9,813.0,216.7706,216.8194,216.7315,216.7413,813.0
2022-11-14 13:15:00,222.03,222.03,222.03,222.03,120.0,216.8683,216.8683,216.8683,216.8683,120.0
2022-11-14 13:20:00,222.06,222.16,221.97,222.05,1072.0,216.8976,216.9952,216.8097,216.8878,1072.0
2022-11-14 13:25:00,221.96,222.13,221.96,222.08,1700.0,216.7999,216.9659,216.7999,216.9171,1700.0
2022-11-14 13:30:00,221.92,221.93,221.82,221.82,600.0,216.7608,216.7706,216.6631,216.6631,600.0
2022-11-14 13:35:00,221.94,221.94,221.8,221.85,661.0,216.7804,216.7804,216.6436,216.6925,661.0
2022-11-14 13:40:00,221.73,221.75,221.72,221.75,200.0,216.5752,216.5948,216.5655,216.5948,200.0
2022-11-14 13:45:00,221.67,221.98,221.46,221.93,1676.0,216.5166,216.8194,216.3115,216.7706,1676.0
2022-11-14 13:50:00,222.03,222.27,222.03,222.15,341.0,216.8683,217.1027,216.8683,216.9855,341.0
2022-11-14 13:55:00,222.26,222.26,222.09,222.09,700.0,217.0929,217.0929,216.9269,216.9269,700.0
2022-11-14 14:00:00,222.1,222.1,221.73,221.86,1600.0,216.9366,216.9366,216.5752,216.7022,1600.0
2022-11-14 14:05:00,222.02,222.19,221.8,222.19,2253.0,216.8585,217.0245,216.6436,217.0245,2253.0
2022-11-14 14:10:00,222.1,222.21,221.98,222.21,1588.0,216.9366,217.0441,216.8194,217.0441,1588.0
2022-11-14 14:15:00,222.31,222.34,222.31,222.34,300.0,217.1418,217.1711,217.1418,217.1711,300.0
2022-11-14 14:20:00,222.34,222.82,222.33,222.52,2699.0,217.1711,217.6399,217.1613,217.3469,2699.0
2022-11-14 14:25:00,222.77,222.79,222.66,222.76,1335.0,217.5911,217.6106,217.4836,217.5813,1335.0
2022-11-14 14:30:00,222.84,222.84,222.8,222.8,500.0,217.6594,217.6594,217.6204,217.6204,500.0
2022-11-14 14:35:00,222.91,222.91,222.51,222.51,2000.0,217.7278,217.7278,217.3371,217.3371,2000.0
2022-11-14 14:40:00,222.52,222.84,222.52,222.84,1158.0,217.3469,217.6594,217.3469,217.6594,1158.0
2022-11-14 14:45:00,222.76,222.8,222.64,222.78,2300.0,217.5813,217.6204,217.4641,217.6008,2300.0
2022-11-14 14:50:00,222.72,223.0,222.72,223.0,1495.0,217.5422,217.8157,217.5422,217.8157,1495.0
2022-11-14 14:55:00,223.15,223.15,223.01,223.05,3368.0,217.9622,217.9622,217.8255,217.8646,3368.0
2022-11-14 15:00:00,223.05,223.34,223.05,223.34,4068.0,217.8646,218.1478,217.8646,218.1478,4068.0
2022-11-14 15:05:00,223.4,223.4,223.12,223.16,900.0,218.2064,218.2064,217.9329,217.972,900.0
2022-11-14 15:10:00,223.12,223.12,222.51,222.53,2053.0,217.9329,217.9329,217.3371,217.3566,2053.0
2022-11-14 15:15:00,222.4,222.43,222.01,222.07,2932.0,217.2297,217.259,216.8487,216.9073,2932.0
2022-11-14 15:20:00,222.03,222.16,221.87,222.05,3012.0,216.8683,216.9952,216.712,216.8878,3012.0
2022-11-14 15:25:00,222.01,222.04,221.73,221.78,2000.0,216.8487,216.878,216.5752,216.6241,2000.0
2022-11-14 15:30:00,221.62,221.66,221.43,221.46,1782.0,216.4678,216.5069,216.2822,216.3115,1782.0
2022-11-14 15:35:00,221.13,221.74,221.12,221.74,4011.0,215.9892,216.585,215.9794,216.585,4011.0
2022-11-14 15:40:00,221.75,221.88,221.42,221.42,2027.0,216.5948,216.7218,216.2724,216.2724,2027.0
2022-11-14 15:45:00,221.53,221.53,220.95,221.11,4281.0,216.3799,216.3799,215.8134,215.9697,4281.0
2022-11-14 15:50:00,221.03,221.52,220.99,221.11,5480.0,215.8915,216.3701,215.8524,215.9697,5480.0
2022-11-14 15:55:00,220.99,221.24,220.84,220.96,18308.0,215.8524,216.0966,215.7059,215.8231,18308.0
2022-11-15 09:30:00,223.72,225.1,221.71,224.99,25257.0,218.519,219.8669,216.5557,219.7595,25257.0
2022-11-15 09:35:00,225.39,226.03,225.01,225.93,5969.0,220.1502,220.7753,219.779,220.6776,5969.0
2022-11-15 09:40:00,226.82,227.43,226.71,226.71,3737.0,221.5469,222.1427,221.4395,221.4395,3737.0
2022-11-15 09:45:00,226.62,226.62,225.48,225.48,800.0,221.3516,221.3516,220.2381,220.2381,800.0
2022-11-15 09:50:00,225.88,225.94,225.51,225.87,1000.0,220.6288,220.6874,220.2674,220.619,1000.0
2022-11-15 09:55:00,225.65,226.07,225.28,225.28,1118.0,220.4041,220.8143,220.0427,220.0427,1118.0
2022-11-15 10:00:00,225.52,225.77,225.38,225.65,1548.0,220.2771,220.5213,220.1404,220.4041,1548.0
2022-11-15 10:05:00,225.42,225.42,224.83,224.98,3000.0,220.1795,220.1795,219.6032,219.7497,3000.0
2022-11-15 10:10:00,224.85,225.63,224.83,224.84,7421.0,219.6227,220.3846,219.6032,219.6129,7421.0
2022-11-15 10:15:00,225.0,225.08,224.49,224.49,4626.0,219.7692,219.8474,219.2711,219.2711,4626.0
2022-11-15 10:20:00,224.39,225.29,224.38,224.81,3177.0,219.1734,220.0525,219.1636,219.5836,3177.0
2022-11-15 10:25:00,224.92,225.14,224.68,224.82,2400.0,219.6911,219.906,219.4567,219.5934,2400.0
2022-11-15 10:30:00,224.78,224.96,224.22,224.65,2805.0,219.5543,219.7302,219.0074,219.4274,2805.0
2022-11-15 10:35:00,224.5,224.61,224.15,224.42,1200.0,219.2808,219.3883,218.939,219.2027,1200.0
2022-11-15 10:40:00,224.43,224.84,224.03,224.67,1500.0,219.2125,219.6129,218.8218,219.4469,1500.0
2022-11-15 10:45:00,224.9,224.9,224.69,224.88,600.0,219.6715,219.6715,219.4664,219.652,600.0
2022-11-15 10:50:00,224.8,225.25,224.35,225.25,969.0,219.5739,220.0134,219.1343,220.0134,969.0
2022-11-15 10:55:00,225.11,225.29,225.09,225.19,1100.0,219.8767,220.0525,219.8571,219.9548,1100.0
2022-11-15 11:00:00,225.12,225.12,224.78,224.92,1213.0,219.8864,219.8864,219.5543,219.6911,1213.0
2022-11-15 11:05:00,225.2,225.58,225.09,225.4,2133.0,219.9646,220.3357,219.8571,220.1599,2133.0
2022-11-15 11:10:00,224.93,224.93,224.36,224.72,1276.0,219.7008,219.7008,219.1441,219.4957,1276.0
2022-11-15 11:15:00,224.8,224.96,224.38,224.38,2312.0,219.5739,219.7302,219.1636,219.1636,2312.0
2022-11-15 11:20:00,224.7,224.7,224.35,224.35,1872.0,219.4762,219.4762,219.1343,219.1343,1872.0
2022-11-15 11:25:00,224.44,224.44,223.92,223.92,2067.0,219.2222,219.2222,218.7143,218.7143,2067.0
2022-11-15 11:30:00,224.02,225.24,224.01,225.07,3548.0,218.812,220.0036,218.8022,219.8376,3548.0
2022-11-15 11:35:00,225.03,225.12,224.83,224.95,1355.0,219.7985,219.8864,219.6032,219.7204,1355.0
2022-11-15 11:40:00,225.06,225.23,225.06,225.13,830.0,219.8278,219.9939,219.8278,219.8962,830.0
2022-11-15 11:45:00,225.15,225.18,224.92,225.18,407.0,219.9157,219.945,219.6911,219.945,407.0
2022-11-15 11:50:00,225.32,225.47,225.18,225.21,800.0,220.0818,220.2283,219.945,219.9743,800.0
2022-11-15 11:55:00,225.13,225.46,225.13,225.46,400.0,219.8962,220.2185,219.8962,220.2185,400.0
2022-11-15 12:00:00,225.43,225.65,225.12,225.12,1100.0,220.1892,220.4041,219.8864,219.8864,1100.0
2022-11-15 12:05:00,225.04,225.3,224.86,225.3,1400.0,219.8083,220.0622,219.6325,220.0622,1400.0
2022-11-15 12:10:00,225.06,225.06,224.97,224.97,454.0,219.8278,219.8278,219.7399,219.7399,454.0
2022-11-15 12:15:00,224.8,225.19,224.8,225.19,600.0,219.5739,219.9548,219.5739,219.9548,600.0
2022-11-15 12:20:00,225.19,225.19,225.19,225.19,0.0,219.9548,219.9548,219.9548,219.9548,0.0
2022-11-15 12:25:00,224.74,224.98,224.74,224.98,954.0,219.5153,219.7497,219.5153,219.7497,954.0
2022-11-15 12:30:00,224.98,225.22,224.76,225.08,2102.0,219.7497,219.9841,219.5348,219.8474,2102.0
2022-11-15 12:35:00,225.02,225.22,224.99,224.99,2006.0,219.7888,219.9841,219.7595,219.7595,2006.0
2022-11-15 12:40:00,225.23,225.43,225.23,225.29,1430.0,219.9939,220.1892,219.9939,220.0525,1430.0
2022-11-15 12:45:00,225.34,225.42,225.1,225.18,3107.0,220.1013,220.1795,219.8669,219.945,3107.0
2022-11-15 12:50:00,225.3,225.37,225.2,225.24,700.0,220.0622,220.1306,219.9646,220.0036,700.0
2022-11-15 12:55:00,225.29,225.34,224.96,225.34,3301.0,220.0525,220.1013,219.7302,220.1013,3301.0
2022-11-15 13:00:00,225.38,225.55,225.38,225.55,1530.0,220.1404,220.3064,220.1404,220.3064,1530.0
2022-11-15 13:05:00,225.5,225.5,225.18,225.18,3010.0,220.2576,220.2576,219.945,219.945,3010.0
2022-11-15 13:10:00,225.04,225.1,225.04,225.04,600.0,219.8083,219.8669,219.8083,219.8083,600.0
2022-11-15 13:15:00,224.95,225.05,224.8,224.84,1300.0,219.7204,219.8181,219.5739,219.6129,1300.0
2022-11-15 13:20:00,224.8,224.82,224.11,224.15,1997.0,219.5739,219.5934,218.8999,218.939,1997.0
2022-11-15 13:25:00,224.23,224.32,223.38,223.43,2212.0,219.0171,219.105,218.1869,218.2357,2212.0
2022-11-15 13:30:00,223.57,223.57,222.99,223.16,2868.0,218.3725,218.3725,217.8059,217.972,2868.0
2022-11-15 13:35:00,222.89,223.33,222.89,223.09,2878.0,217.7083,218.138,217.7083,217.9036,2878.0
2022-11-15 13:40:00,222.91,223.02,222.47,222.86,2902.0,217.7278,217.8353,217.298,217.679,2902.0
2022-11-15 13:45:00,222.88,223.34,222.58,222.74,2060.0,217.6985,218.1478,217.4055,217.5618,2060.0
2022-11-15 13:50:00,222.76,223.06,222.64,222.94,2000.0,217.5813,217.8743,217.4641,217.7571,2000.0
2022-11-15 13:55:00,222.84,223.2,222.68,222.68,2827.0,217.6594,218.0111,217.5032,217.5032,2827.0
2022-11-15 14:00:00,222.84,222.96,221.89,221.9,3398.0,217.6594,217.7766,216.7315,216.7413,3398.0
2022-11-15 14:05:00,221.86,222.41,221.85,222.28,7914.0,216.7022,217.2394,216.6925,217.1125,7914.0
2022-11-15 14:10:00,222.35,223.47,222.35,223.02,3490.0,217.1808,218.2748,217.1808,217.8353,3490.0
2022-11-15 14:15:00,223.22,223.66,223.19,223.65,1501.0,218.0306,218.4604,218.0013,218.4506,1501.0
2022-11-15 14:20:00,223.77,224.1,223.74,224.1,3414.0,218.5678,218.8901,218.5385,218.8901,3414.0
2022-11-15 14:25:00,224.36,224.47,223.96,224.05,2509.0,219.1441,219.2515,218.7534,218.8413,2509.0
2022-11-15 14:30:00,224.24,224.28,223.85,223.86,4193.0,219.0269,219.066,218.646,218.6557,4193.0
2022-11-15 14:35:00,223.97,224.37,223.9,224.04,3634.0,218.7632,219.1539,218.6948,218.8315,3634.0
2022-11-15 14:40:00,224.07,224.39,224.0,224.0,2000.0,218.8608,219.1734,218.7925,218.7925,2000.0
2022-11-15 14:45:00,224.11,224.23,223.79,223.91,2000.0,218.8999,219.0171,218.5874,218.7046,2000.0
2022-11-15 14:50:00,223.94,224.38,223.93,224.14,2912.0,218.7339,219.1636,218.7241,218.9292,2912.0
2022-11-15 14:55:00,224.27,224.86,224.23,224.75,3173.0,219.0562,219.6325,219.0171,219.525,3173.0
2022-11-15 15:00:00,224.77,225.34,224.77,225.3,3518.0,219.5446,220.1013,219.5446,220.0622,3518.0
2022-11-15 15:05:00,225.19,225.23,224.83,225.01,2913.0,219.9548,219.9939,219.6032,219.779,2913.0
2022-11-15 15:10:00,225.03,225.23,224.95,224.96,3495.0,219.7985,219.9939,219.7204,219.7302,3495.0
2022-11-15 15:15:00,225.04,225.23,224.91,225.12,3200.0,219.8083,219.9939,219.6813,219.8864,3200.0
2022-11-15 15:20:00,225.2,225.46,225.01,225.4,2800.0,219.9646,220.2185,219.779,220.1599,2800.0
2022-11-15 15:25:00,225.45,225.45,224.93,225.16,3100.0,220.2088,220.2088,219.7008,219.9255,3100.0
2022-11-15 15:30:00,225.13,225.13,224.63,224.65,5634.0,219.8962,219.8962,219.4078,219.4274,5634.0
2022-11-15 15:35:00,224.68,224.79,224.48,224.65,5800.0,219.4567,219.5641,219.2613,219.4274,5800.0
2022-11-15 15:40:00,224.65,224.72,224.32,224.68,6812.0,219.4274,219.4957,219.105,219.4567,6812.0
2022-11-15 15:45:00,224.62,224.62,224.24,224.25,7068.0,219.3981,219.3981,219.0269,219.0367,7068.0
2022-11-15 15:50:00,224.15,224.15,223.42,223.63,11752.0,218.939,218.939,218.226,218.4311,11752.0
2022-11-15 15:55:00,223.75,223.81,223.42,223.7,33943.0,218.5483,218.6069,218.226,218.4994,33943.0
2022-11-16 09:30:00,224.44,225.28,223.91,223.91,6120.0,219.2222,220.0427,218.7046,218.7046,6120.0
2022-11-16 09:35:00,224.03,224.37,224.02,224.35,300.0,218.8218,219.1539,218.812,219.1343,300.0
2022-11-16 09:40:00,224.35,224.35,224.3,224.31,200.0,219.1343,219.1343,219.0855,219.0953,200.0
2022-11-16 09:45:00,223.57,223.57,223.18,223.19,400.0,218.3725,218.3725,217.9915,218.0013,400.0
2022-11-16 09:50:00,223.37,223.79,223.23,223.46,4400.0,218.1771,218.5874,218.0404,218.265,4400.0
2022-11-16 09:55:00,223.77,224.35,223.77,224.22,406.0,218.5678,219.1343,218.5678,219.0074,406.0
2022-11-16 10:00:00,224.2,224.69,224.15,224.44,800.0,218.9878,219.4664,218.939,219.2222,800.0
2022-11-16 10:05:00,224.33,224.33,224.32,224.33,100.0,219.1148,219.1148,219.105,219.1148,100.0
2022-11-16 10:10:00,224.49,224.53,224.22,224.44,1427.0,219.2711,219.3101,219.0074,219.2222,1427.0
2022-11-16 10:15:00,224.4,224.55,223.95,224.26,1650.0,219.1832,219.3297,218.7436,219.0464,1650.0
2022-11-16 10:20:00,224.08,224.08,224.08,224.08,236.0,218.8706,218.8706,218.8706,218.8706,236.0
2022-11-16 10:25:00,224.06,224.3,223.76,223.76,400.0,218.8511,219.0855,218.558,218.558,400.0
2022-11-16 10:30:00,224.09,224.41,223.96,224.41,940.0,218.8804,219.1929,218.7534,219.1929,940.0
2022-11-16 10:35:00,224.28,224.4,224.28,224.34,400.0,219.066,219.1832,219.066,219.1246,400.0
2022-11-16 10:40:00,224.14,224.58,224.11,224.58,928.0,218.9292,219.359,218.8999,219.359,928.0
2022-11-16 10:45:00,224.24,224.57,224.14,224.44,600.0,219.0269,219.3492,218.9292,219.2222,600.0
2022-11-16 10:50:00,224.33,224.41,224.21,224.24,860.0,219.1148,219.1929,218.9976,219.0269,860.0
2022-11-16 10:55:00,224.22,224.3,224.22,224.3,200.0,219.0074,219.0855,219.0074,219.0855,200.0
2022-11-16 11:00:00,224.47,224.97,224.47,224.83,1250.0,219.2515,219.7399,219.2515,219.6032,1250.0
2022-11-16 11:05:00,224.92,224.92,224.87,224.88,300.0,219.6911,219.6911,219.6422,219.652,300.0
2022-11-16 11:10:00,224.88,224.88,224.39,224.47,1150.0,219.652,219.652,219.1734,219.2515,1150.0
2022-11-16 11:15:00,224.39,224.41,224.07,224.17,1200.0,219.1734,219.1929,218.8608,218.9585,1200.0
2022-11-16 11:20:00,224.18,224.29,224.09,224.25,757.0,218.9683,219.0757,218.8804,219.0367,757.0
2022-11-16 11:25:00,224.09,224.09,223.86,223.87,2120.0,218.8804,218.8804,218.6557,218.6655,2120.0
2022-11-16 11:30:00,223.76,223.93,223.73,223.8,650.0,218.558,218.7241,218.5287,218.5971,650.0
2022-11-16 11:35:00,223.98,224.04,223.79,224.03,900.0,218.7729,218.8315,218.5874,218.8218,900.0
2022-11-16 11:40:00,223.98,223.98,223.86,223.86,400.0,218.7729,218.7729,218.6557,218.6557,400.0
2022-11-16 11:45:00,223.94,223.94,223.84,223.84,651.0,218.7339,218.7339,218.6362,218.6362,651.0
2022-11-16 11:50:00,223.84,224.15,223.72,223.81,1903.0,218.6362,218.939,218.519,218.6069,1903.0
2022-11-16 11:55:00,223.97,223.97,223.91,223.91,400.0,218.7632,218.7632,218.7046,218.7046,400.0
2022-11-16 12:00:00,223.79,223.79,223.49,223.76,900.0,218.5874,218.5874,218.2943,218.558,900.0
2022-11-16 12:05:00,223.75,223.76,223.75,223.76,300.0,218.5483,218.558,218.5483,218.558,300.0
2022-11-16 12:10:00,223.81,223.81,223.81,223.81,100.0,218.6069,218.6069,218.6069,218.6069,100.0
2022-11-16 12:15:00,223.99,224.02,223.83,223.96,800.0,218.7827,218.812,218.6264,218.7534,800.0
2022-11-16 12:20:00,224.11,224.33,224.11,224.11,1200.0,218.8999,219.1148,218.8999,218.8999,1200.0
2022-11-16 12:25:00,224.73,224.81,224.54,224.81,300.0,219.5055,219.5836,219.3199,219.5836,300.0
2022-11-16 12:30:00,224.53,224.55,224.38,224.43,1017.0,219.3101,219.3297,219.1636,219.2125,1017.0
2022-11-16 12:35:00,224.67,224.91,224.66,224.9,342.0,219.4469,219.6813,219.4371,219.6715,342.0
2022-11-16 12:40:00,225.14,225.49,225.13,225.49,200.0,219.906,220.2478,219.8962,220.2478,200.0
2022-11-16 12:45:00,225.54,225.54,225.46,225.46,453.0,220.2967,220.2967,220.2185,220.2185,453.0
2022-11-16 12:50:00,225.6,225.68,225.32,225.33,2742.0,220.3553,220.4334,220.0818,220.0915,2742.0
2022-11-16 12:55:00,225.6,225.6,225.23,225.23,200.0,220.3553,220.3553,219.9939,219.9939,200.0
2022-11-16 13:00:00,225.16,225.53,225.16,225.45,500.0,219.9255,220.2869,219.9255,220.2088,500.0
2022-11-16 13:05:00,225.35,225.35,225.35,225.35,100.0,220.1111,220.1111,220.1111,220.1111,100.0
2022-11-16 13:10:00,225.46,225.61,225.2,225.27,1314.0,220.2185,220.365,219.9646,220.0329,1314.0
2022-11-16 13:15:00,225.25,225.46,225.25,225.46,400.0,220.0134,220.2185,220.0134,220.2185,400.0
2022-11-16 13:20:00,225.46,225.46,225.46,225.46,0.0,220.2185,220.2185,220.2185,220.2185,0.0
2022-11-16 13:25:00,225.54,225.61,225.53,225.61,200.0,220.2967,220.365,220.2869,220.365,200.0
2022-11-16 13:30:00,225.63,225.73,225.31,225.34,1575.0,220.3846,220.4822,220.072,220.1013,1575.0
2022-11-16 13:35:00,225.61,225.61,225.33,225.33,200.0,220.365,220.365,220.0915,220.0915,200.0
2022-11-16 13:40:00,225.61,225.61,225.55,225.56,499.0,220.365,220.365,220.3064,220.3162,499.0
2022-11-16 13:45:00,225.33,225.59,225.29,225.59,1133.0,220.0915,220.3455,220.0525,220.3455,1133.0
2022-11-16 13:50:00,225.64,225.64,225.39,225.39,300.0,220.3943,220.3943,220.1502,220.1502,300.0
2022-11-16 13:55:00,225.52,225.9,225.52,225.9,600.0,220.2771,220.6483,220.2771,220.6483,600.0
2022-11-16 14:00:00,225.91,225.91,225.9,225.91,100.0,220.6581,220.6581,220.6483,220.6581,100.0
2022-11-16 14:05:00,225.9,225.9,225.64,225.84,1291.0,220.6483,220.6483,220.3943,220.5897,1291.0
2022-11-16 14:10:00,225.98,225.98,225.78,225.86,702.0,220.7264,220.7264,220.5311,220.6092,702.0
2022-11-16 14:15:00,225.71,225.71,225.63,225.63,300.0,220.4627,220.4627,220.3846,220.3846,300.0
2022-11-16 14:20:00,225.68,225.69,225.64,225.64,300.0,220.4334,220.4432,220.3943,220.3943,300.0
2022-11-16 14:25:00,225.81,225.81,225.68,225.69,300.0,220.5604,220.5604,220.4334,220.4432,300.0
2022-11-16 14:30:00,225.46,225.46,225.13,225.24,1400.0,220.2185,220.2185,219.8962,220.0036,1400.0
2022-11-16 14:35:00,225.19,225.39,224.83,225.38,702.0,219.9548,220.1502,219.6032,220.1404,702.0
2022-11-16 14:40:00,225.61,225.62,225.61,225.62,200.0,220.365,220.3748,220.365,220.3748,200.0
2022-11-16 14:45:00,225.11,225.26,225.11,225.24,503.0,219.8767,220.0232,219.8767,220.0036,503.0
2022-11-16 14:50:00,225.4,225.48,225.34,225.45,1888.0,220.1599,220.2381,220.1013,220.2088,1888.0
2022-11-16 14:55:00,225.45,225.57,225.45,225.57,200.0,220.2088,220.326,220.2088,220.326,200.0
2022-11-16 15:00:00,225.58,225.58,225.13,225.16,2230.0,220.3357,220.3357,219.8962,219.9255,2230.0
2022-11-16 15:05:00,225.1,225.27,224.79,224.82,1546.0,219.8669,220.0329,219.5641,219.5934,1546.0
2022-11-16 15:10:00,224.99,225.01,224.71,224.72,2432.0,219.7595,219.779,219.486,219.4957,2432.0
2022-11-16 15:15:00,224.82,224.86,224.64,224.64,1621.0,219.5934,219.6325,219.4176,219.4176,1621.0
2022-11-16 15:20:00,224.74,225.09,224.7,225.09,1800.0,219.5153,219.8571,219.4762,219.8571,1800.0
2022-11-16 15:25:00,225.02,225.14,224.9,224.91,1903.0,219.7888,219.906,219.6715,219.6813,1903.0
2022-11-16 15:30:00,225.14,225.21,224.66,224.72,3722.0,219.906,219.9743,219.4371,219.4957,3722.0
2022-11-16 15:35:00,224.69,224.89,224.49,224.51,3710.0,219.4664,219.6618,219.2711,219.2906,3710.0
2022-11-16 15:40:00,224.46,224.99,224.46,224.83,3637.0,219.2418,219.7595,219.2418,219.6032,3637.0
2022-11-16 15:45:00,224.78,224.86,224.61,224.76,3423.0,219.5543,219.6325,219.3883,219.5348,3423.0
2022-11-16 15:50:00,224.77,225.26,224.77,224.99,9655.0,219.5446,220.0232,219.5446,219.7595,9655.0
2022-11-16 15:55:00,224.88,224.88,224.33,224.7,19251.0,219.652,219.652,219.1148,219.4762,19251.0
2022-11-17 09:30:00,221.97,221.97,221.5,221.51,2913.0,216.8097,216.8097,216.3506,216.3604,2913.0
2022-11-17 09:35:00,221.78,221.78,221.45,221.45,503.0,216.6241,216.6241,216.3018,216.3018,503.0
2022-11-17 09:40:00,221.26,221.26,221.26,221.26,100.0,216.1162,216.1162,216.1162,216.1162,100.0
2022-11-17 09:45:00,221.56,221.57,221.56,221.56,100.0,216.4092,216.419,216.4092,216.4092,100.0
2022-11-17 09:50:00,220.49,220.49,220.48,220.49,100.0,215.3641,215.3641,215.3543,215.3641,100.0
2022-11-17 09:55:00,220.27,220.27,218.31,218.31,2230.0,215.1492,215.1492,213.2347,213.2347,2230.0
2022-11-17 10:00:00,218.39,219.77,218.39,219.77,2518.0,213.3129,214.6608,213.3129,214.6608,2518.0
2022-11-17 10:05:00,219.77,219.77,219.77,219.77,0.0,214.6608,214.6608,214.6608,214.6608,0.0
2022-11-17 10:10:00,219.75,219.94,219.58,219.58,500.0,214.6413,214.8269,214.4752,214.4752,500.0
2022-11-17 10:15:00,220.26,220.27,219.64,219.65,622.0,215.1394,215.1492,214.5338,214.5436,622.0
2022-11-17 10:20:00,220.12,220.49,220.11,220.29,600.0,215.0027,215.3641,214.9929,215.1687,600.0
2022-11-17 10:25:00,220.56,220.56,220.34,220.34,500.0,215.4324,215.4324,215.2176,215.2176,500.0
2022-11-17 10:30:00,220.01,220.12,220.01,220.12,289.0,214.8952,215.0027,214.8952,215.0027,289.0
2022-11-17 10:35:00,220.0,220.0,219.83,219.83,200.0,214.8855,214.8855,214.7194,214.7194,200.0
2022-11-17 10:40:00,220.0,220.01,219.76,219.76,438.0,214.8855,214.8952,214.651,214.651,438.0
2022-11-17 10:45:00,219.52,219.57,219.52,219.52,441.0,214.4166,214.4655,214.4166,214.4166,441.0
2022-11-17 10:50:00,219.79,219.79,219.67,219.67,400.0,214.6803,214.6803,214.5631,214.5631,400.0
2022-11-17 10:55:00,219.84,219.85,219.66,219.66,300.0,214.7292,214.7389,214.5534,214.5534,300.0
2022-11-17 11:00:00,219.78,220.09,219.37,219.38,3171.0,214.6706,214.9734,214.2701,214.2799,3171.0
2022-11-17 11:05:00,219.31,219.63,218.97,218.97,793.0,214.2115,214.5241,213.8794,213.8794,793.0
2022-11-17 11:10:00,219.06,219.06,219.06,219.06,100.0,213.9673,213.9673,213.9673,213.9673,100.0
2022-11-17 11:15:00,219.06,219.06,219.06,219.06,0.0,213.9673,213.9673,213.9673,213.9673,0.0
2022-11-17 11:20:00,219.34,219.44,219.34,219.44,300.0,214.2408,214.3385,214.2408,214.3385,300.0
2022-11-17 11:25:00,219.44,219.44,219.44,219.44,0.0,214.3385,214.3385,214.3385,214.3385,0.0
2022-11-17 11:30:00,219.44,219.44,218.94,218.95,2900.0,214.3385,214.3385,213.8501,213.8599,2900.0
2022-11-17 11:35:00,219.0,219.07,219.0,219.02,600.0,213.9087,213.9771,213.9087,213.9282,600.0
2022-11-17 11:40:00,218.89,218.89,218.89,218.89,100.0,213.8013,213.8013,213.8013,213.8013,100.0
2022-11-17 11:45:00,218.9,219.0,218.8,218.89,2176.0,213.811,213.9087,213.7134,213.8013,2176.0
2022-11-17 11:50:00,218.84,218.84,218.26,218.27,3800.0,213.7524,213.7524,213.1859,213.1957,3800.0
2022-11-17 11:55:00,218.46,219.2,218.22,219.0,10230.0,213.3813,214.1041,213.1468,213.9087,10230.0
2022-11-17 12:00:00,219.3,219.3,219.04,219.04,200.0,214.2017,214.2017,213.9478,213.9478,200.0
2022-11-17 12:05:00,219.31,219.41,219.31,219.41,200.0,214.2115,214.3092,214.2115,214.3092,200.0
2022-11-17 12:10:00,219.19,219.31,219.16,219.31,600.0,214.0943,214.2115,214.065,214.2115,600.0
2022-11-17 12:15:00,219.18,219.18,219.18,219.18,307.0,214.0845,214.0845,214.0845,214.0845,307.0
2022-11-17 12:20:00,219.1,219.13,219.1,219.13,200.0,214.0064,214.0357,214.0064,214.0357,200.0
2022-11-17 12:25:00,219.13,219.13,219.13,219.13,100.0,214.0357,214.0357,214.0357,214.0357,100.0
2022-11-17 12:30:00,219.21,219.23,219.03,219.03,500.0,214.1138,214.1334,213.938,213.938,500.0
2022-11-17 12:35:00,219.1,219.21,219.01,219.2,802.0,214.0064,214.1138,213.9185,214.1041,802.0
2022-11-17 12:40:00,219.13,219.39,219.12,219.39,300.0,214.0357,214.2896,214.0259,214.2896,300.0
2022-11-17 12:45:00,219.53,219.54,219.53,219.53,100.0,214.4264,214.4362,214.4264,214.4264,100.0
2022-11-17 12:50:00,219.56,219.93,219.55,219.93,300.0,214.4557,214.8171,214.4459,214.8171,300.0
2022-11-17 12:55:00,219.91,219.91,219.83,219.83,543.0,214.7976,214.7976,214.7194,214.7194,543.0
2022-11-17 13:00:00,219.91,220.03,219.91,220.03,500.0,214.7976,214.9148,214.7976,214.9148,500.0
2022-11-17 13:05:00,220.02,220.14,220.02,220.03,700.0,214.905,215.0222,214.905,214.9148,700.0
2022-11-17 13:10:00,220.05,220.2,220.0,220.01,2309.0,214.9343,215.0808,214.8855,214.8952,2309.0
2022-11-17 13:15:00,220.06,220.2,220.03,220.2,900.0,214.9441,215.0808,214.9148,215.0808,900.0
2022-11-17 13:20:00,220.2,220.2,220.2,220.2,0.0,215.0808,215.0808,215.0808,215.0808,0.0
2022-11-17 13:25:00,220.19,220.19,220.19,220.19,100.0,215.071,215.071,215.071,215.071,100.0
2022-11-17 13:30:00,220.31,220.4,220.3,220.4,500.0,215.1883,215.2762,215.1785,215.2762,500.0
2022-11-17 13:35:00,220.46,220.46,220.45,220.46,100.0,215.3348,215.3348,215.325,215.3348,100.0
2022-11-17 13:40:00,220.55,220.55,220.29,220.37,700.0,215.4227,215.4227,215.1687,215.2469,700.0
2022-11-17 13:45:00,220.26,220.26,220.25,220.26,100.0,215.1394,215.1394,215.1296,215.1394,100.0
2022-11-17 13:50:00,220.19,220.19,220.07,220.07,200.0,215.071,215.071,214.9538,214.9538,200.0
2022-11-17 13:55:00,219.97,219.97,219.76,219.91,500.0,214.8562,214.8562,214.651,214.7976,500.0
2022-11-17 14:00:00,219.92,220.05,219.91,220.04,400.0,214.8073,214.9343,214.7976,214.9245,400.0
2022-11-17 14:05:00,220.04,220.04,220.04,220.04,0.0,214.9245,214.9245,214.9245,214.9245,0.0
2022-11-17 14:10:00,219.62,219.62,219.29,219.34,900.0,214.5143,214.5143,214.192,214.2408,900.0
2022-11-17 14:15:00,219.19,219.19,219.18,219.19,100.0,214.0943,214.0943,214.0845,214.0943,100.0
2022-11-17 14:20:00,219.15,219.15,218.86,219.09,1200.0,214.0552,214.0552,213.772,213.9966,1200.0
2022-11-17 14:25:00,219.4,219.4,219.31,219.4,375.0,214.2994,214.2994,214.2115,214.2994,375.0
2022-11-17 14:30:00,219.32,219.33,219.08,219.08,500.0,214.2213,214.231,213.9868,213.9868,500.0
2022-11-17 14:35:00,219.06,219.06,218.91,219.01,600.0,213.9673,213.9673,213.8208,213.9185,600.0
2022-11-17 14:40:00,219.14,219.14,218.92,218.93,800.0,214.0455,214.0455,213.8306,213.8403,800.0
2022-11-17 14:45:00,218.91,219.09,218.85,219.09,1000.0,213.8208,213.9966,213.7622,213.9966,1000.0
2022-11-17 14:50:00,219.12,219.34,219.11,219.34,400.0,214.0259,214.2408,214.0162,214.2408,400.0
2022-11-17 14:55:00,219.3,219.3,218.86,218.86,300.0,214.2017,214.2017,213.772,213.772,300.0
2022-11-17 15:00:00,218.92,218.92,218.59,218.59,1000.0,213.8306,213.8306,213.5082,213.5082,1000.0
2022-11-17 15:05:00,218.57,218.71,218.3,218.3,1900.0,213.4887,213.6254,213.225,213.225,1900.0
2022-11-17 15:10:00,218.31,218.31,217.91,217.91,1400.0,213.2347,213.2347,212.844,212.844,1400.0
2022-11-17 15:15:00,217.91,218.05,217.78,217.78,1101.0,212.844,212.9808,212.7171,212.7171,1101.0
2022-11-17 15:20:00,217.69,217.85,217.59,217.8,3107.0,212.6292,212.7854,212.5315,212.7366,3107.0
2022-11-17 15:25:00,217.74,217.85,217.47,217.72,3601.0,212.678,212.7854,212.4143,212.6585,3601.0
2022-11-17 15:30:00,217.9,218.26,217.9,218.18,1612.0,212.8343,213.1859,212.8343,213.1078,1612.0
2022-11-17 15:35:00,217.99,218.16,217.94,218.1,3037.0,212.9222,213.0882,212.8734,213.0296,3037.0
2022-11-17 15:40:00,218.27,218.3,218.21,218.25,1743.0,213.1957,213.225,213.1371,213.1761,1743.0
2022-11-17 15:45:00,218.3,218.72,218.3,218.66,4817.0,213.225,213.6352,213.225,213.5766,4817.0
2022-11-17 15:50:00,218.84,218.9,218.46,218.46,7759.0,213.7524,213.811,213.3813,213.3813,7759.0
2022-11-17 15:55:00,218.46,219.12,218.27,218.99,15822.0,213.3813,214.0259,213.1957,213.8989,15822.0
2022-11-18 09:30:00,224.04,225.0,224.04,224.92,23946.0,218.8315,219.7692,218.8315,219.6911,23946.0
2022-11-18 09:35:00,225.0,225.12,223.96,223.96,2712.0,219.7692,219.8864,218.7534,218.7534,2712.0
2022-11-18 09:40:00,224.03,224.54,223.94,224.43,6100.0,218.8218,219.3199,218.7339,219.2125,6100.0
2022-11-18 09:45:00,224.71,225.25,224.42,224.43,2488.0,219.486,220.0134,219.2027,219.2125,2488.0
2022-11-18 09:50:00,224.61,225.45,224.52,225.45,1551.0,219.3883,220.2088,219.3004,220.2088,1551.0
2022-11-18 09:55:00,225.19,225.43,225.16,225.39,800.0,219.9548,220.1892,219.9255,220.1502,800.0
2022-11-18 10:00:00,225.5,226.0,225.41,225.66,3200.0,220.2576,220.746,220.1697,220.4139,3200.0
2022-11-18 10:05:00,225.56,225.99,225.51,225.84,1800.0,220.3162,220.7362,220.2674,220.5897,1800.0
2022-11-18 10:10:00,225.59,226.04,225.59,225.83,501.0,220.3455,220.785,220.3455,220.5799,501.0
2022-11-18 10:15:00,225.71,225.74,224.9,224.9,2737.0,220.4627,220.492,219.6715,219.6715,2737.0
2022-11-18 10:20:00,225.0,225.73,224.92,225.73,1047.0,219.7692,220.4822,219.6911,220.4822,1047.0
2022-11-18 10:25:00,225.29,225.29,224.38,224.53,1094.0,220.0525,220.0525,219.1636,219.3101,1094.0
2022-11-18 10:30:00,224.82,225.07,224.69,224.69,1201.0,219.5934,219.8376,219.4664,219.4664,1201.0
2022-11-18 10:35:00,224.69,224.78,224.43,224.47,1148.0,219.4664,219.5543,219.2125,219.2515,1148.0
2022-11-18 10:40:00,224.61,225.07,224.5,224.79,1614.0,219.3883,219.8376,219.2808,219.5641,1614.0
2022-11-18 10:45:00,224.8,224.85,224.15,224.15,4904.0,219.5739,219.6227,218.939,218.939,4904.0
2022-11-18 10:50:00,224.31,224.79,224.25,224.79,3167.0,219.0953,219.5641,219.0367,219.5641,3167.0
2022-11-18 10:55:00,224.2,224.2,223.63,223.63,704.0,218.9878,218.9878,218.4311,218.4311,704.0
2022-11-18 11:00:00,223.59,223.74,223.29,223.35,922.0,218.392,218.5385,218.099,218.1576,922.0
2022-11-18 11:05:00,223.31,223.83,223.28,223.83,1610.0,218.1185,218.6264,218.0892,218.6264,1610.0
2022-11-18 11:10:00,224.07,224.36,224.07,224.36,800.0,218.8608,219.1441,218.8608,219.1441,800.0
2022-11-18 11:15:00,224.07,224.35,224.03,224.34,400.0,218.8608,219.1343,218.8218,219.1246,400.0
2022-11-18 11:20:00,224.45,224.48,224.42,224.42,600.0,219.232,219.2613,219.2027,219.2027,600.0
2022-11-18 11:25:00,224.42,224.82,224.31,224.82,2000.0,219.2027,219.5934,219.0953,219.5934,2000.0
2022-11-18 11:30:00,224.85,225.01,224.64,224.65,926.0,219.6227,219.779,219.4176,219.4274,926.0
2022-11-18 11:35:00,224.63,224.83,224.62,224.65,1102.0,219.4078,219.6032,219.3981,219.4274,1102.0
2022-11-18 11:40:00,224.51,224.65,224.51,224.65,200.0,219.2906,219.4274,219.2906,219.4274,200.0
2022-11-18 11:45:00,224.54,224.54,224.54,224.54,100.0,219.3199,219.3199,219.3199,219.3199,100.0
2022-11-18 11:50:00,224.67,224.67,224.36,224.5,5010.0,219.4469,219.4469,219.1441,219.2808,5010.0
2022-11-18 11:55:00,224.49,224.63,224.34,224.47,900.0,219.2711,219.4078,219.1246,219.2515,900.0
2022-11-18 12:00:00,224.43,224.58,224.43,224.58,200.0,219.2125,219.359,219.2125,219.359,200.0
2022-11-18 12:05:00,224.43,224.55,224.23,224.47,1005.0,219.2125,219.3297,219.0171,219.2515,1005.0
2022-11-18 12:10:00,224.52,224.52,223.95,224.33,600.0,219.3004,219.3004,218.7436,219.1148,600.0
2022-11-18 12:15:00,223.53,223.57,223.21,223.48,3787.0,218.3334,218.3725,218.0208,218.2846,3787.0
2022-11-18 12:20:00,223.55,223.66,223.45,223.55,904.0,218.3529,218.4604,218.2553,218.3529,904.0
2022-11-18 12:25:00,223.6,223.8,223.52,223.79,4851.0,218.4018,218.5971,218.3236,218.5874,4851.0
2022-11-18 12:30:00,223.87,223.87,223.76,223.76,229.0,218.6655,218.6655,218.558,218.558,229.0
2022-11-18 12:35:00,223.84,224.25,223.84,224.15,300.0,218.6362,219.0367,218.6362,218.939,300.0
2022-11-18 12:40:00,224.13,224.16,223.68,223.7,1038.0,218.9194,218.9487,218.4799,218.4994,1038.0
2022-11-18 12:45:00,223.62,223.82,223.62,223.82,700.0,218.4213,218.6167,218.4213,218.6167,700.0
2022-11-18 12:50:00,223.72,223.82,223.72,223.78,405.0,218.519,218.6167,218.519,218.5776,405.0
2022-11-18 12:55:00,223.61,223.77,223.54,223.66,1204.0,218.4115,218.5678,218.3432,218.4604,1204.0
2022-11-18 13:00:00,223.61,223.61,223.36,223.53,600.0,218.4115,218.4115,218.1673,218.3334,600.0
2022-11-18 13:05:00,223.37,223.8,223.37,223.72,5067.0,218.1771,218.5971,218.1771,218.519,5067.0
2022-11-18 13:10:00,223.27,223.27,223.24,223.24,300.0,218.0794,218.0794,218.0501,218.0501,300.0
2022-11-18 13:15:00,223.14,223.23,222.55,222.67,1689.0,217.9525,218.0404,217.3762,217.4934,1689.0
2022-11-18 13:20:00,222.78,222.79,222.54,222.79,1206.0,217.6008,217.6106,217.3664,217.6106,1206.0
2022-11-18 13:25:00,222.86,222.91,222.77,222.8,1735.0,217.679,217.7278,217.5911,217.6204,1735.0
2022-11-18 13:30:00,222.97,223.14,222.97,223.05,500.0,217.7864,217.9525,217.7864,217.8646,500.0
2022-11-18 13:35:00,223.14,223.15,222.81,222.81,904.0,217.9525,217.9622,217.6301,217.6301,904.0
2022-11-18 13:40:00,222.96,222.96,222.53,222.53,624.0,217.7766,217.7766,217.3566,217.3566,624.0
2022-11-18 13:45:00,222.53,222.53,222.53,222.53,0.0,217.3566,217.3566,217.3566,217.3566,0.0
2022-11-18 13:50:00,222.27,222.27,222.14,222.14,400.0,217.1027,217.1027,216.9757,216.9757,400.0
2022-11-18 13:55:00,222.21,222.49,222.11,222.11,1915.0,217.0441,217.3176,216.9464,216.9464,1915.0
2022-11-18 14:00:00,222.24,222.71,222.24,222.57,2236.0,217.0734,217.5325,217.0734,217.3957,2236.0
2022-11-18 14:05:00,222.72,222.89,222.72,222.81,603.0,217.5422,217.7083,217.5422,217.6301,603.0
2022-11-18 14:10:00,222.85,223.14,222.85,222.96,900.0,217.6692,217.9525,217.6692,217.7766,900.0
2022-11-18 14:15:00,223.05,223.19,223.05,223.18,500.0,217.8646,218.0013,217.8646,217.9915,500.0
2022-11-18 14:20:00,223.39,223.48,223.39,223.48,200.0,218.1966,218.2846,218.1966,218.2846,200.0
2022-11-18 14:25:00,223.57,223.57,223.42,223.53,700.0,218.3725,218.3725,218.226,218.3334,700.0
2022-11-18 14:30:00,223.33,223.49,223.19,223.44,1101.0,218.138,218.2943,218.0013,218.2455,1101.0
2022-11-18 14:35:00,223.46,223.46,223.23,223.37,300.0,218.265,218.265,218.0404,218.1771,300.0
2022-11-18 14:40:00,223.37,223.37,223.37,223.37,0.0,218.1771,218.1771,218.1771,218.1771,0.0
2022-11-18 14:45:00,223.43,223.54,223.42,223.48,1328.0,218.2357,218.3432,218.226,218.2846,1328.0
2022-11-18 14:50:00,223.38,223.72,223.37,223.72,1313.0,218.1869,218.519,218.1771,218.519,1313.0
2022-11-18 14:55:00,223.66,224.0,223.66,223.76,2065.0,218.4604,218.7925,218.4604,218.558,2065.0
2022-11-18 15:00:00,223.63,224.41,223.63,224.31,1050.0,218.4311,219.1929,218.4311,219.0953,1050.0
2022-11-18 15:05:00,224.31,224.42,224.25,224.36,942.0,219.0953,219.2027,219.0367,219.1441,942.0
2022-11-18 15:10:00,224.32,224.43,224.22,224.43,725.0,219.105,219.2125,219.0074,219.2125,725.0
2022-11-18 15:15:00,224.28,224.42,224.22,224.42,1292.0,219.066,219.2027,219.0074,219.2027,1292.0
2022-11-18 15:20:00,224.32,224.32,224.07,224.22,925.0,219.105,219.105,218.8608,219.0074,925.0
2022-11-18 15:25:00,224.29,224.65,224.29,224.64,900.0,219.0757,219.4274,219.0757,219.4176,900.0
2022-11-18 15:30:00,224.71,224.86,224.32,224.32,2850.0,219.486,219.6325,219.105,219.105,2850.0
2022-11-18 15:35:00,224.34,224.54,224.1,224.54,4393.0,219.1246,219.3199,218.8901,219.3199,4393.0
2022-11-18 15:40:00,224.49,224.75,224.49,224.64,3335.0,219.2711,219.525,219.2711,219.4176,3335.0
2022-11-18 15:45:00,224.64,224.84,224.56,224.81,9127.0,219.4176,219.6129,219.3394,219.5836,9127.0
2022-11-18 15:50:00,224.87,225.03,223.82,223.95,14138.0,219.6422,219.7985,218.6167,218.7436,14138.0
2022-11-18 15:55:00,223.89,224.57,223.78,224.57,22127.0,218.685,219.3492,218.5776,219.3492,22127.0
2022-11-21 09:30:00,223.16,223.57,222.44,223.57,7072.0,217.972,218.3725,217.2687,218.3725,7072.0
2022-11-21 09:35:00,223.44,224.68,223.44,224.68,1422.0,218.2455,219.4567,218.2455,219.4567,1422.0
2022-11-21 09:40:00,224.71,224.71,224.35,224.35,270.0,219.486,219.486,219.1343,219.1343,270.0
2022-11-21 09:45:00,224.53,224.95,224.53,224.95,205.0,219.3101,219.7204,219.3101,219.7204,205.0
2022-11-21 09:50:00,225.14,225.18,225.14,225.18,353.0,219.906,219.945,219.906,219.945,353.0
2022-11-21 09:55:00,224.96,224.96,224.73,224.73,471.0,219.7302,219.7302,219.5055,219.5055,471.0
2022-11-21 10:00:00,224.98,224.98,224.33,224.33,425.0,219.7497,219.7497,219.1148,219.1148,425.0
2022-11-21 10:05:00,224.38,225.01,224.25,225.01,1214.0,219.1636,219.779,219.0367,219.779,1214.0
2022-11-21 10:10:00,224.81,224.98,224.77,224.98,400.0,219.5836,219.7497,219.5446,219.7497,400.0
2022-11-21 10:15:00,224.57,224.77,224.57,224.77,200.0,219.3492,219.5446,219.3492,219.5446,200.0
2022-11-21 10:20:00,225.46,225.46,224.52,224.67,951.0,220.2185,220.2185,219.3004,219.4469,951.0
2022-11-21 10:25:00,224.91,225.12,224.75,224.95,2426.0,219.6813,219.8864,219.525,219.7204,2426.0
2022-11-21 10:30:00,225.16,225.16,225.16,225.16,147.0,219.9255,219.9255,219.9255,219.9255,147.0
2022-11-21 10:35:00,225.3,225.61,225.3,225.41,533.0,220.0622,220.365,220.0622,220.1697,533.0
2022-11-21 10:40:00,225.57,225.68,225.35,225.68,600.0,220.326,220.4334,220.1111,220.4334,600.0
2022-11-21 10:45:00,225.44,225.6,225.31,225.58,745.0,220.199,220.3553,220.072,220.3357,745.0
2022-11-21 10:50:00,225.75,226.16,225.75,226.16,1666.0,220.5018,220.9023,220.5018,220.9023,1666.0
2022-11-21 10:55:00,226.34,226.36,226.33,226.36,400.0,221.0781,221.0976,221.0683,221.0976,400.0
2022-11-21 11:00:00,226.26,226.3,225.97,226.3,1078.0,220.9999,221.039,220.7167,221.039,1078.0
2022-11-21 11:05:00,226.56,226.72,226.4,226.5,700.0,221.293,221.4492,221.1367,221.2343,700.0
2022-11-21 11:10:00,226.47,226.7,226.37,226.7,1213.0,221.205,221.4297,221.1074,221.4297,1213.0
2022-11-21 11:15:00,226.49,226.82,226.23,226.23,3226.0,221.2246,221.5469,220.9706,220.9706,3226.0
2022-11-21 11:20:00,226.23,226.23,226.23,226.23,0.0,220.9706,220.9706,220.9706,220.9706,0.0
2022-11-21 11:25:00,226.7,227.09,226.7,227.09,532.0,221.4297,221.8106,221.4297,221.8106,532.0
2022-11-21 11:30:00,227.41,227.41,227.13,227.19,811.0,222.1232,222.1232,221.8497,221.9083,811.0
2022-11-21 11:35:00,227.2,227.5,227.19,227.5,700.0,221.9181,222.2111,221.9083,222.2111,700.0
2022-11-21 11:40:00,227.19,227.48,227.18,227.34,500.0,221.9083,222.1916,221.8985,222.0548,500.0
2022-11-21 11:45:00,227.45,227.54,227.24,227.3,3600.0,222.1623,222.2502,221.9571,222.0158,3600.0
2022-11-21 11:50:00,227.42,227.42,227.2,227.21,200.0,222.133,222.133,221.9181,221.9278,200.0
2022-11-21 11:55:00,227.18,227.18,226.75,226.84,1552.0,221.8985,221.8985,221.4785,221.5664,1552.0
2022-11-21 12:00:00,226.77,226.77,226.77,226.77,200.0,221.4981,221.4981,221.4981,221.4981,200.0
2022-11-21 12:05:00,226.79,226.79,226.71,226.71,480.0,221.5176,221.5176,221.4395,221.4395,480.0
2022-11-21 12:10:00,226.77,226.81,226.54,226.71,516.0,221.4981,221.5371,221.2734,221.4395,516.0
2022-11-21 12:15:00,226.43,226.5,226.35,226.41,839.0,221.166,221.2343,221.0878,221.1464,839.0
2022-11-21 12:20:00,226.16,226.23,226.16,226.23,300.0,220.9023,220.9706,220.9023,220.9706,300.0
2022-11-21 12:25:00,226.12,226.12,226.12,226.12,100.0,220.8632,220.8632,220.8632,220.8632,100.0
2022-11-21 12:30:00,226.09,226.45,225.9,226.3,806.0,220.8339,221.1855,220.6483,221.039,806.0
2022-11-21 12:35:00,226.49,226.66,226.48,226.49,834.0,221.2246,221.3906,221.2148,221.2246,834.0
2022-11-21 12:40:00,226.49,226.49,226.49,226.49,0.0,221.2246,221.2246,221.2246,221.2246,0.0
2022-11-21 12:45:00,226.49,226.49,226.21,226.21,1126.0,221.2246,221.2246,220.9511,220.9511,1126.0
2022-11-21 12:50:00,225.97,225.97,225.96,225.97,100.0,220.7167,220.7167,220.7069,220.7167,100.0
2022-11-21 12:55:00,225.96,225.96,225.71,225.72,400.0,220.7069,220.7069,220.4627,220.4725,400.0
2022-11-21 13:00:00,225.71,225.78,225.57,225.62,1655.0,220.4627,220.5311,220.326,220.3748,1655.0
2022-11-21 13:05:00,225.7,225.92,225.7,225.92,603.0,220.4529,220.6678,220.4529,220.6678,603.0
2022-11-21 13:10:00,225.92,226.64,225.92,226.48,4323.0,220.6678,221.3711,220.6678,221.2148,4323.0
2022-11-21 13:15:00,226.48,226.48,226.48,226.48,0.0,221.2148,221.2148,221.2148,221.2148,0.0
2022-11-21 13:20:00,226.76,227.03,226.74,227.03,700.0,221.4883,221.752,221.4688,221.752,700.0
2022-11-21 13:25:00,226.99,226.99,226.94,226.98,400.0,221.713,221.713,221.6641,221.7032,400.0
2022-11-21 13:30:00,227.12,227.25,227.08,227.14,1165.0,221.8399,221.9669,221.8009,221.8595,1165.0
2022-11-21 13:35:00,227.18,227.34,226.99,227.34,800.0,221.8985,222.0548,221.713,222.0548,800.0
2022-11-21 13:40:00,227.36,227.36,226.84,226.84,1920.0,222.0744,222.0744,221.5664,221.5664,1920.0
2022-11-21 13:45:00,226.91,226.92,226.76,226.92,610.0,221.6348,221.6446,221.4883,221.6446,610.0
2022-11-21 13:50:00,226.99,226.99,226.98,226.99,100.0,221.713,221.713,221.7032,221.713,100.0
2022-11-21 13:55:00,226.72,226.87,226.72,226.87,339.0,221.4492,221.5957,221.4492,221.5957,339.0
2022-11-21 14:00:00,226.8,226.8,226.8,226.8,100.0,221.5274,221.5274,221.5274,221.5274,100.0
2022-11-21 14:05:00,226.97,227.32,226.93,227.31,912.0,221.6934,222.0353,221.6544,222.0255,912.0
2022-11-21 14:10:00,227.27,227.3,227.15,227.29,500.0,221.9864,222.0158,221.8692,222.006,500.0
2022-11-21 14:15:00,227.15,227.22,226.96,226.97,1614.0,221.8692,221.9376,221.6837,221.6934,1614.0
2022-11-21 14:20:00,227.03,227.03,226.67,226.67,1019.0,221.752,221.752,221.4004,221.4004,1019.0
2022-11-21 14:25:00,226.9,226.92,226.89,226.92,700.0,221.625,221.6446,221.6153,221.6446,700.0
2022-11-21 14:30:00,226.78,226.93,226.69,226.69,829.0,221.5078,221.6544,221.4199,221.4199,829.0
2022-11-21 14:35:00,226.63,226.73,226.47,226.73,1375.0,221.3613,221.459,221.205,221.459,1375.0
2022-11-21 14:40:00,226.51,226.56,226.46,226.54,500.0,221.2441,221.293,221.1953,221.2734,500.0
2022-11-21 14:45:00,226.36,226.46,226.3,226.46,500.0,221.0976,221.1953,221.039,221.1953,500.0
2022-11-21 14:50:00,226.34,226.51,226.3,226.32,2025.0,221.0781,221.2441,221.039,221.0585,2025.0
2022-11-21 14:55:00,226.3,226.45,226.2,226.2,1006.0,221.039,221.1855,220.9413,220.9413,1006.0
2022-11-21 15:00:00,226.06,226.35,226.06,226.3,753.0,220.8046,221.0878,220.8046,221.039,753.0
2022-11-21 15:05:00,226.2,226.46,226.2,226.46,300.0,220.9413,221.1953,220.9413,221.1953,300.0
2022-11-21 15:10:00,226.41,226.41,226.13,226.2,1515.0,221.1464,221.1464,220.873,220.9413,1515.0
2022-11-21 15:15:00,226.34,226.34,226.15,226.15,200.0,221.0781,221.0781,220.8925,220.8925,200.0
2022-11-21 15:20:00,226.34,226.38,225.96,225.99,2037.0,221.0781,221.1171,220.7069,220.7362,2037.0
2022-11-21 15:25:00,225.84,225.84,225.67,225.67,300.0,220.5897,220.5897,220.4236,220.4236,300.0
2022-11-21 15:30:00,225.67,225.95,225.66,225.7,2287.0,220.4236,220.6971,220.4139,220.4529,2287.0
2022-11-21 15:35:00,225.76,226.06,225.76,226.04,1733.0,220.5116,220.8046,220.5116,220.785,1733.0
2022-11-21 15:40:00,225.99,226.05,225.66,225.66,1845.0,220.7362,220.7948,220.4139,220.4139,1845.0
2022-11-21 15:45:00,225.85,225.98,225.67,225.78,4706.0,220.5995,220.7264,220.4236,220.5311,4706.0
2022-11-21 15:50:00,225.88,225.88,225.4,225.4,6193.0,220.6288,220.6288,220.1599,220.1599,6193.0
2022-11-21 15:55:00,225.42,225.47,225.09,225.33,24722.0,220.1795,220.2283,219.8571,220.0915,24722.0
2022-11-22 09:30:00,225.54,226.61,224.47,226.61,5302.0,220.2967,221.3418,219.2515,221.3418,5302.0
2022-11-22 09:35:00,226.52,226.57,225.87,226.36,1504.0,221.2539,221.3027,220.619,221.0976,1504.0
2022-11-22 09:40:00,226.34,227.49,226.34,227.13,3125.0,221.0781,222.2013,221.0781,221.8497,3125.0
2022-11-22 09:45:00,227.48,227.48,227.05,227.08,1502.0,222.1916,222.1916,221.7716,221.8009,1502.0
2022-11-22 09:50:00,226.93,227.05,226.89,227.05,400.0,221.6544,221.7716,221.6153,221.7716,400.0
2022-11-22 09:55:00,227.16,227.48,226.99,226.99,1600.0,221.879,222.1916,221.713,221.713,1600.0
2022-11-22 10:00:00,227.28,227.28,226.39,226.39,1503.0,221.9962,221.9962,221.1269,221.1269,1503.0
2022-11-22 10:05:00,226.24,226.45,225.57,226.23,3005.0,220.9804,221.1855,220.326,220.9706,3005.0
2022-11-22 10:10:00,226.21,226.69,226.12,226.69,900.0,220.9511,221.4199,220.8632,221.4199,900.0
2022-11-22 10:15:00,226.67,227.35,226.63,226.85,6831.0,221.4004,222.0646,221.3613,221.5762,6831.0
2022-11-22 10:20:00,226.99,227.8,226.98,227.59,1521.0,221.713,222.5041,221.7032,222.299,1521.0
2022-11-22 10:25:00,227.78,228.29,227.63,228.11,2821.0,222.4846,222.9827,222.3381,222.8069,2821.0
2022-11-22 10:30:00,228.2,228.2,227.81,227.86,1600.0,222.8948,222.8948,222.5139,222.5627,1600.0
2022-11-22 10:35:00,227.81,227.81,227.59,227.75,600.0,222.5139,222.5139,222.299,222.4553,600.0
2022-11-22 10:40:00,227.56,227.71,227.41,227.42,861.0,222.2697,222.4162,222.1232,222.133,861.0
2022-11-22 10:45:00,227.12,227.55,227.12,227.55,400.0,221.8399,222.2599,221.8399,222.2599,400.0
2022-11-22 10:50:00,227.55,227.93,227.55,227.75,1000.0,222.2599,222.6311,222.2599,222.4553,1000.0
2022-11-22 10:55:00,227.75,227.97,227.51,227.97,1580.0,222.4553,222.6702,222.2209,222.6702,1580.0
2022-11-22 11:00:00,228.08,228.1,227.92,227.93,1592.0,222.7776,222.7972,222.6213,222.6311,1592.0
2022-11-22 11:05:00,227.7,228.1,227.7,228.1,5354.0,222.4065,222.7972,222.4065,222.7972,5354.0
2022-11-22 11:10:00,228.22,228.22,227.93,227.93,300.0,222.9144,222.9144,222.6311,222.6311,300.0
2022-11-22 11:15:00,227.79,227.91,227.49,227.91,1327.0,222.4944,222.6116,222.2013,222.6116,1327.0
2022-11-22 11:20:00,228.12,228.12,227.92,227.93,825.0,222.8167,222.8167,222.6213,222.6311,825.0
2022-11-22 11:25:00,228.04,228.04,227.67,227.91,2119.0,222.7385,222.7385,222.3771,222.6116,2119.0
2022-11-22 11:30:00,227.81,227.88,227.63,227.65,10142.0,222.5139,222.5823,222.3381,222.3576,10142.0
2022-11-22 11:35:00,227.64,227.76,227.54,227.67,800.0,222.3478,222.4651,222.2502,222.3771,800.0
2022-11-22 11:40:00,227.69,227.69,227.49,227.49,265.0,222.3967,222.3967,222.2013,222.2013,265.0
2022-11-22 11:45:00,227.24,227.3,226.81,227.03,625.0,221.9571,222.0158,221.5371,221.752,625.0
2022-11-22 11:50:00,227.12,227.14,227.12,227.14,200.0,221.8399,221.8595,221.8399,221.8595,200.0
2022-11-22 11:55:00,227.18,227.23,227.18,227.23,200.0,221.8985,221.9474,221.8985,221.9474,200.0
2022-11-22 12:00:00,227.45,227.55,227.45,227.54,400.0,222.1623,222.2599,222.1623,222.2502,400.0
2022-11-22 12:05:00,227.29,227.29,227.29,227.29,200.0,222.006,222.006,222.006,222.006,200.0
2022-11-22 12:10:00,227.22,227.52,227.22,227.4,2496.0,221.9376,222.2306,221.9376,222.1134,2496.0
2022-11-22 12:15:00,227.53,227.65,227.42,227.42,688.0,222.2404,222.3576,222.133,222.133,688.0
2022-11-22 12:20:00,226.84,227.12,226.84,226.92,806.0,221.5664,221.8399,221.5664,221.6446,806.0
2022-11-22 12:25:00,226.92,226.92,226.92,226.92,0.0,221.6446,221.6446,221.6446,221.6446,0.0
2022-11-22 12:30:00,226.97,226.97,226.97,226.97,200.0,221.6934,221.6934,221.6934,221.6934,200.0
2022-11-22 12:35:00,227.05,227.05,226.94,226.94,402.0,221.7716,221.7716,221.6641,221.6641,402.0
2022-11-22 12:40:00,226.92,226.92,226.79,226.79,200.0,221.6446,221.6446,221.5176,221.5176,200.0
2022-11-22 12:45:00,226.81,227.05,226.79,226.97,806.0,221.5371,221.7716,221.5176,221.6934,806.0
2022-11-22 12:50:00,226.97,227.06,226.77,227.04,1339.0,221.6934,221.7813,221.4981,221.7618,1339.0
2022-11-22 12:55:00,226.84,227.02,226.84,227.02,1300.0,221.5664,221.7423,221.5664,221.7423,1300.0
2022-11-22 13:00:00,226.93,227.08,226.93,227.08,400.0,221.6544,221.8009,221.6544,221.8009,400.0
2022-11-22 13:05:00,226.94,227.24,226.86,227.24,1195.0,221.6641,221.9571,221.586,221.9571,1195.0
2022-11-22 13:10:00,227.22,227.22,227.22,227.22,100.0,221.9376,221.9376,221.9376,221.9376,100.0
2022-11-22 13:15:00,227.7,227.7,227.58,227.62,600.0,222.4065,222.4065,222.2892,222.3283,600.0
2022-11-22 13:20:00,227.63,227.73,227.63,227.73,300.0,222.3381,222.4358,222.3381,222.4358,300.0
2022-11-22 13:25:00,227.7,227.81,227.7,227.81,412.0,222.4065,222.5139,222.4065,222.5139,412.0
2022-11-22 13:30:00,227.76,227.76,227.75,227.76,100.0,222.4651,222.4651,222.4553,222.4651,100.0
2022-11-22 13:35:00,227.66,227.66,227.52,227.52,455.0,222.3674,222.3674,222.2306,222.2306,455.0
2022-11-22 13:40:00,227.52,227.52,227.52,227.52,0.0,222.2306,222.2306,222.2306,222.2306,0.0
2022-11-22 13:45:00,227.39,227.52,227.39,227.52,500.0,222.1037,222.2306,222.1037,222.2306,500.0
2022-11-22 13:50:00,227.81,227.86,227.74,227.86,300.0,222.5139,222.5627,222.4455,222.5627,300.0
2022-11-22 13:55:00,227.65,227.79,227.65,227.79,201.0,222.3576,222.4944,222.3576,222.4944,201.0
2022-11-22 14:00:00,227.89,228.24,227.89,228.19,1000.0,222.592,222.9339,222.592,222.8851,1000.0
2022-11-22 14:05:00,228.34,228.34,228.24,228.24,366.0,223.0316,223.0316,222.9339,222.9339,366.0
2022-11-22 14:10:00,228.22,228.22,228.15,228.15,225.0,222.9144,222.9144,222.846,222.846,225.0
2022-11-22 14:15:00,228.52,228.6,228.45,228.6,700.0,223.2074,223.2855,223.139,223.2855,700.0
2022-11-22 14:20:00,228.49,228.57,228.49,228.57,201.0,223.1781,223.2562,223.1781,223.2562,201.0
2022-11-22 14:25:00,228.61,228.75,228.48,228.7,1085.0,223.2953,223.432,223.1683,223.3832,1085.0
2022-11-22 14:30:00,228.74,228.85,228.72,228.85,991.0,223.4223,223.5297,223.4027,223.5297,991.0
2022-11-22 14:35:00,228.81,229.17,228.74,229.15,2045.0,223.4906,223.8423,223.4223,223.8227,2045.0
2022-11-22 14:40:00,229.12,229.15,229.04,229.09,3964.0,223.7934,223.8227,223.7153,223.7641,3964.0
2022-11-22 14:45:00,229.01,229.18,228.9,229.18,2228.0,223.686,223.852,223.5786,223.852,2228.0
2022-11-22 14:50:00,229.29,229.29,229.1,229.11,2967.0,223.9595,223.9595,223.7739,223.7837,2967.0
2022-11-22 14:55:00,229.11,229.28,229.11,229.28,2011.0,223.7837,223.9497,223.7837,223.9497,2011.0
2022-11-22 15:00:00,229.24,229.27,229.11,229.27,1732.0,223.9106,223.94,223.7837,223.94,1732.0
2022-11-22 15:05:00,229.21,229.53,229.21,229.45,2229.0,223.8813,224.1939,223.8813,224.1158,2229.0
2022-11-22 15:10:00,229.68,229.68,229.36,229.52,6885.0,224.3404,224.3404,224.0279,224.1841,6885.0
2022-11-22 15:15:00,229.59,229.6,229.45,229.45,1065.0,224.2525,224.2623,224.1158,224.1158,1065.0
2022-11-22 15:20:00,229.55,229.65,229.55,229.55,512.0,224.2134,224.3111,224.2134,224.2134,512.0
2022-11-22 15:25:00,229.67,229.67,229.44,229.54,1113.0,224.3307,224.3307,224.106,224.2037,1113.0
2022-11-22 15:30:00,229.61,229.84,229.56,229.84,1942.0,224.272,224.4967,224.2232,224.4967,1942.0
2022-11-22 15:35:00,229.82,229.88,229.54,229.73,3409.0,224.4772,224.5358,224.2037,224.3893,3409.0
2022-11-22 15:40:00,229.67,229.92,229.64,229.81,4133.0,224.3307,224.5748,224.3014,224.4674,4133.0
2022-11-22 15:45:00,229.74,229.89,229.69,229.79,6083.0,224.399,224.5455,224.3502,224.4479,6083.0
2022-11-22 15:50:00,229.87,229.96,229.55,229.55,8812.0,224.526,224.6139,224.2134,224.2134,8812.0
2022-11-22 15:55:00,229.45,229.82,229.39,229.67,24036.0,224.1158,224.4772,224.0572,224.3307,24036.0
2022-11-23 09:30:00,230.0,230.37,228.56,229.54,9975.0,224.653,225.0144,223.2465,224.2037,9975.0
2022-11-23 09:35:00,229.14,229.62,229.04,229.22,900.0,223.813,224.2818,223.7153,223.8911,900.0
2022-11-23 09:40:00,229.23,230.11,229.21,229.66,4738.0,223.9009,224.7604,223.8813,224.3209,4738.0
2022-11-23 09:45:00,229.88,230.78,229.67,230.2,5583.0,224.5358,225.4148,224.3307,224.8483,5583.0
2022-11-23 09:50:00,230.38,230.5,230.08,230.14,1482.0,225.0241,225.1414,224.7311,224.7897,1482.0
2022-11-23 09:55:00,229.98,230.3,229.97,230.09,2527.0,224.6334,224.946,224.6237,224.7409,2527.0
2022-11-23 10:00:00,230.35,230.88,230.1,230.77,2124.0,224.9948,225.5125,224.7507,225.4051,2124.0
2022-11-23 10:05:00,230.61,230.97,230.52,230.53,863.0,225.2488,225.6004,225.1609,225.1707,863.0
2022-11-23 10:10:00,230.47,230.63,230.47,230.48,413.0,225.1121,225.2683,225.1121,225.1218,413.0
2022-11-23 10:15:00,229.97,230.18,229.97,230.18,775.0,224.6237,224.8288,224.6237,224.8288,775.0
2022-11-23 10:20:00,230.31,231.0,230.19,231.0,1601.0,224.9558,225.6297,224.8386,225.6297,1601.0
2022-11-23 10:25:00,231.21,231.26,231.2,231.23,3564.0,225.8349,225.8837,225.8251,225.8544,3564.0
2022-11-23 10:30:00,231.52,231.52,231.52,231.52,100.0,226.1376,226.1376,226.1376,226.1376,100.0
2022-11-23 10:35:00,231.67,232.0,231.61,232.0,1854.0,226.2842,226.6065,226.2256,226.6065,1854.0
2022-11-23 10:40:00,232.05,232.15,231.89,231.89,500.0,226.6553,226.753,226.499,226.499,500.0
2022-11-23 10:45:00,231.72,231.79,231.53,231.53,519.0,226.333,226.4014,226.1474,226.1474,519.0
2022-11-23 10:50:00,231.53,231.53,231.53,231.53,0.0,226.1474,226.1474,226.1474,226.1474,0.0
2022-11-23 10:55:00,231.23,231.37,231.14,231.33,500.0,225.8544,225.9911,225.7665,225.9521,500.0
2022-11-23 11:00:00,231.31,231.31,231.15,231.15,420.0,225.9325,225.9325,225.7762,225.7762,420.0
2022-11-23 11:05:00,231.31,231.34,231.31,231.34,200.0,225.9325,225.9618,225.9325,225.9618,200.0
2022-11-23 11:10:00,231.3,231.41,231.26,231.31,1132.0,225.9228,226.0302,225.8837,225.9325,1132.0
2022-11-23 11:15:00,231.27,231.71,231.23,231.58,1705.0,225.8935,226.3232,225.8544,226.1962,1705.0
2022-11-23 11:20:00,231.51,231.51,231.36,231.36,215.0,226.1279,226.1279,225.9814,225.9814,215.0
2022-11-23 11:25:00,231.35,231.35,231.35,231.35,100.0,225.9716,225.9716,225.9716,225.9716,100.0
2022-11-23 11:30:00,231.35,231.35,231.35,231.35,0.0,225.9716,225.9716,225.9716,225.9716,0.0
2022-11-23 11:35:00,230.95,230.95,230.37,230.8,10642.0,225.5809,225.5809,225.0144,225.4344,10642.0
2022-11-23 11:40:00,230.7,231.16,230.7,230.71,2576.0,225.3367,225.786,225.3367,225.3465,2576.0
2022-11-23 11:45:00,230.58,230.58,229.87,229.87,1428.0,225.2195,225.2195,224.526,224.526,1428.0
2022-11-23 11:50:00,229.76,230.01,229.76,229.91,700.0,224.4186,224.6627,224.4186,224.5651,700.0
2022-11-23 11:55:00,229.57,229.59,229.26,229.44,1306.0,224.233,224.2525,223.9302,224.106,1306.0
2022-11-23 12:00:00,229.76,229.88,229.64,229.64,600.0,224.4186,224.5358,224.3014,224.3014,600.0
2022-11-23 12:05:00,229.76,230.01,229.75,229.92,400.0,224.4186,224.6627,224.4088,224.5748,400.0
2022-11-23 12:10:00,229.93,230.22,229.93,230.22,701.0,224.5846,224.8679,224.5846,224.8679,701.0
2022-11-23 12:15:00,230.21,230.21,229.92,229.92,400.0,224.8581,224.8581,224.5748,224.5748,400.0
2022-11-23 12:20:00,229.68,230.0,229.68,230.0,2200.0,224.3404,224.653,224.3404,224.653,2200.0
2022-11-23 12:25:00,229.99,230.02,229.58,229.68,4760.0,224.6432,224.6725,224.2427,224.3404,4760.0
2022-11-23 12:30:00,229.69,230.04,229.69,229.85,500.0,224.3502,224.6921,224.3502,224.5065,500.0
2022-11-23 12:35:00,229.82,229.87,229.71,229.87,1888.0,224.4772,224.526,224.3697,224.526,1888.0
2022-11-23 12:40:00,229.74,229.74,229.59,229.59,200.0,224.399,224.399,224.2525,224.2525,200.0
2022-11-23 12:45:00,229.65,229.65,229.36,229.36,1000.0,224.3111,224.3111,224.0279,224.0279,1000.0
2022-11-23 12:50:00,229.21,229.27,229.09,229.25,1475.0,223.8813,223.94,223.7641,223.9204,1475.0
2022-11-23 12:55:00,229.25,229.25,228.98,229.15,1300.0,223.9204,223.9204,223.6567,223.8227,1300.0
2022-11-23 13:00:00,229.18,229.47,229.18,229.47,924.0,223.852,224.1353,223.852,224.1353,924.0
2022-11-23 13:05:00,229.36,229.38,229.25,229.38,570.0,224.0279,224.0474,223.9204,224.0474,570.0
2022-11-23 13:10:00,229.29,229.29,229.29,229.29,100.0,223.9595,223.9595,223.9595,223.9595,100.0
2022-11-23 13:15:00,229.47,229.47,229.36,229.4,400.0,224.1353,224.1353,224.0279,224.0669,400.0
2022-11-23 13:20:00,229.36,229.47,229.22,229.22,648.0,224.0279,224.1353,223.8911,223.8911,648.0
2022-11-23 13:25:00,229.23,229.31,229.23,229.31,703.0,223.9009,223.979,223.9009,223.979,703.0
2022-11-23 13:30:00,229.41,229.65,229.4,229.51,406.0,224.0767,224.3111,224.0669,224.1744,406.0
2022-11-23 13:35:00,229.57,229.61,229.33,229.34,815.0,224.233,224.272,223.9986,224.0083,815.0
2022-11-23 13:40:00,229.34,229.56,229.34,229.56,500.0,224.0083,224.2232,224.0083,224.2232,500.0
2022-11-23 13:45:00,229.34,229.56,229.34,229.56,400.0,224.0083,224.2232,224.0083,224.2232,400.0
2022-11-23 13:50:00,229.36,229.36,229.28,229.34,600.0,224.0279,224.0279,223.9497,224.0083,600.0
2022-11-23 13:55:00,229.19,229.19,229.02,229.13,400.0,223.8618,223.8618,223.6958,223.8032,400.0
2022-11-23 14:00:00,229.29,230.14,228.88,230.14,1328.0,223.9595,224.7897,223.559,224.7897,1328.0
2022-11-23 14:05:00,229.92,230.16,229.91,230.16,410.0,224.5748,224.8093,224.5651,224.8093,410.0
2022-11-23 14:10:00,229.87,230.28,229.75,230.28,788.0,224.526,224.9265,224.4088,224.9265,788.0
2022-11-23 14:15:00,229.96,230.01,229.96,230.01,300.0,224.6139,224.6627,224.6139,224.6627,300.0
2022-11-23 14:20:00,230.1,230.38,230.1,230.33,1100.0,224.7507,225.0241,224.7507,224.9753,1100.0
2022-11-23 14:25:00,230.35,230.57,230.3,230.36,900.0,224.9948,225.2097,224.946,225.0046,900.0
2022-11-23 14:30:00,230.21,230.22,229.94,230.17,400.0,224.8581,224.8679,224.5944,224.819,400.0
2022-11-23 14:35:00,230.0,230.0,229.8,229.8,401.0,224.653,224.653,224.4576,224.4576,401.0
2022-11-23 14:40:00,229.78,230.0,229.71,229.71,816.0,224.4381,224.653,224.3697,224.3697,816.0
2022-11-23 14:45:00,230.0,230.07,230.0,230.02,471.0,224.653,224.7214,224.653,224.6725,471.0
2022-11-23 14:50:00,230.1,230.23,229.94,230.08,1700.0,224.7507,224.8776,224.5944,224.7311,1700.0
2022-11-23 14:55:00,229.9,230.01,229.9,230.01,300.0,224.5553,224.6627,224.5553,224.6627,300.0
2022-11-23 15:00:00,229.85,229.92,229.82,229.83,402.0,224.5065,224.5748,224.4772,224.4869,402.0
2022-11-23 15:05:00,229.81,229.92,229.8,229.82,816.0,224.4674,224.5748,224.4576,224.4772,816.0
2022-11-23 15:10:00,229.8,229.98,229.7,229.98,500.0,224.4576,224.6334,224.36,224.6334,500.0
2022-11-23 15:15:00,230.04,230.12,229.98,230.08,1617.0,224.6921,224.7702,224.6334,224.7311,1617.0
2022-11-23 15:20:00,230.01,230.01,229.82,229.82,400.0,224.6627,224.6627,224.4772,224.4772,400.0
2022-11-23 15:25:00,229.84,229.84,229.44,229.51,1438.0,224.4967,224.4967,224.106,224.1744,1438.0
2022-11-23 15:30:00,229.47,229.47,229.25,229.37,2375.0,224.1353,224.1353,223.9204,224.0376,2375.0
2022-11-23 15:35:00,229.31,229.69,229.3,229.69,1271.0,223.979,224.3502,223.9693,224.3502,1271.0
2022-11-23 15:40:00,229.64,229.73,229.53,229.62,1949.0,224.3014,224.3893,224.1939,224.2818,1949.0
2022-11-23 15:45:00,229.59,229.59,229.15,229.16,3100.0,224.2525,224.2525,223.8227,223.8325,3100.0
2022-11-23 15:50:00,229.15,229.35,229.14,229.32,9063.0,223.8227,224.0181,223.813,223.9888,9063.0
2022-11-23 15:55:00,229.26,229.54,229.11,229.34,16417.0,223.9302,224.2037,223.7837,224.0083,16417.0
2022-11-25 09:30:00,229.8,229.8,229.15,229.15,3365.0,224.4576,224.4576,223.8227,223.8227,3365.0
2022-11-25 09:35:00,229.67,229.68,229.67,229.68,200.0,224.3307,224.3404,224.3307,224.3404,200.0
2022-11-25 09:40:00,229.33,230.59,229.33,230.59,2311.0,223.9986,225.2293,223.9986,225.2293,2311.0
2022-11-25 09:45:00,230.44,230.6,230.26,230.26,900.0,225.0828,225.239,224.9069,224.9069,900.0
2022-11-25 09:50:00,230.09,230.83,230.09,230.75,3558.0,224.7409,225.4637,224.7409,225.3855,3558.0
2022-11-25 09:55:00,230.65,231.0,230.41,230.41,1828.0,225.2879,225.6297,225.0534,225.0534,1828.0
2022-11-25 10:00:00,230.29,230.48,230.29,230.48,250.0,224.9362,225.1218,224.9362,225.1218,250.0
2022-11-25 10:05:00,230.48,230.48,230.48,230.48,0.0,225.1218,225.1218,225.1218,225.1218,0.0
2022-11-25 10:10:00,229.95,229.95,229.82,229.82,200.0,224.6041,224.6041,224.4772,224.4772,200.0
2022-11-25 10:15:00,229.91,230.15,229.87,230.15,707.0,224.5651,224.7995,224.526,224.7995,707.0
2022-11-25 10:20:00,229.86,230.04,229.46,229.75,604.0,224.5162,224.6921,224.1255,224.4088,604.0
2022-11-25 10:25:00,229.72,229.94,229.71,229.8,300.0,224.3795,224.5944,224.3697,224.4576,300.0
2022-11-25 10:30:00,229.9,229.93,229.9,229.93,300.0,224.5553,224.5846,224.5553,224.5846,300.0
2022-11-25 10:35:00,229.34,229.34,229.34,229.34,100.0,224.0083,224.0083,224.0083,224.0083,100.0
2022-11-25 10:40:00,229.54,229.72,229.26,229.72,4974.0,224.2037,224.3795,223.9302,224.3795,4974.0
2022-11-25 10:45:00,229.76,229.8,229.26,229.45,5051.0,224.4186,224.4576,223.9302,224.1158,5051.0
2022-11-25 10:50:00,230.0,230.02,229.81,229.81,1777.0,224.653,224.6725,224.4674,224.4674,1777.0
2022-11-25 10:55:00,229.81,230.17,229.81,229.86,428.0,224.4674,224.819,224.4674,224.5162,428.0
2022-11-25 11:00:00,229.84,229.9,229.84,229.9,200.0,224.4967,224.5553,224.4967,224.5553,200.0
2022-11-25 11:05:00,229.94,230.05,229.94,230.05,200.0,224.5944,224.7018,224.5944,224.7018,200.0
2022-11-25 11:10:00,230.01,230.01,229.81,229.92,400.0,224.6627,224.6627,224.4674,224.5748,400.0
2022-11-25 11:15:00,229.87,229.87,229.73,229.74,400.0,224.526,224.526,224.3893,224.399,400.0
2022-11-25 11:20:00,229.83,230.1,229.83,230.1,1200.0,224.4869,224.7507,224.4869,224.7507,1200.0
2022-11-25 11:25:00,230.05,230.11,230.05,230.05,400.0,224.7018,224.7604,224.7018,224.7018,400.0
2022-11-25 11:30:00,230.22,230.23,230.22,230.23,300.0,224.8679,224.8776,224.8679,224.8776,300.0
2022-11-25 11:35:00,230.23,230.23,230.23,230.23,0.0,224.8776,224.8776,224.8776,224.8776,0.0
2022-11-25 11:40:00,229.94,229.95,229.94,229.94,300.0,224.5944,224.6041,224.5944,224.5944,300.0
2022-11-25 11:45:00,229.8,229.91,229.78,229.85,800.0,224.4576,224.5651,224.4381,224.5065,800.0
2022-11-25 11:50:00,229.87,230.1,229.87,230.0,698.0,224.526,224.7507,224.526,224.653,698.0
2022-11-25 11:55:00,229.89,229.89,229.89,229.89,100.0,224.5455,224.5455,224.5455,224.5455,100.0
2022-11-25 12:00:00,229.73,229.73,229.62,229.68,600.0,224.3893,224.3893,224.2818,224.3404,600.0
2022-11-25 12:05:00,229.71,229.84,229.61,229.69,2934.0,224.3697,224.4967,224.272,224.3502,2934.0
2022-11-25 12:10:00,229.77,229.77,229.72,229.72,600.0,224.4283,224.4283,224.3795,224.3795,600.0
2022-11-25 12:15:00,229.87,229.99,229.44,229.5,4341.0,224.526,224.6432,224.106,224.1646,4341.0
2022-11-25 12:20:00,229.47,229.67,229.46,229.47,11577.0,224.1353,224.3307,224.1255,224.1353,11577.0
2022-11-25 12:25:00,229.51,229.68,229.4,229.67,15424.0,224.1744,224.3404,224.0669,224.3307,15424.0
2022-11-25 12:30:00,229.67,229.85,229.41,229.41,16791.0,224.3307,224.5065,224.0767,224.0767,16791.0
2022-11-25 12:35:00,229.37,229.48,229.03,229.03,1881.0,224.0376,224.1451,223.7055,223.7055,1881.0
2022-11-25 12:40:00,229.14,229.3,229.14,229.22,300.0,223.813,223.9693,223.813,223.8911,300.0
2022-11-25 12:45:00,229.26,229.33,229.13,229.13,1401.0,223.9302,223.9986,223.8032,223.8032,1401.0
2022-11-25 12:50:00,229.12,229.43,229.12,229.4,2000.0,223.7934,224.0962,223.7934,224.0669,2000.0
2022-11-25 12:55:00,229.41,229.87,229.25,229.86,3248.0,224.0767,224.526,223.9204,224.5162,3248.0
2022-11-28 09:30:00,229.03,229.83,227.58,229.77,5169.0,223.7055,224.4869,222.2892,224.4283,5169.0
2022-11-28 09:35:00,229.67,230.39,229.45,230.37,2852.0,224.3307,225.0339,224.1158,225.0144,2852.0
2022-11-28 09:40:00,230.03,230.61,229.49,229.53,2428.0,224.6823,225.2488,224.1548,224.1939,2428.0
2022-11-28 09:45:00,229.45,229.52,229.44,229.52,700.0,224.1158,224.1841,224.106,224.1841,700.0
2022-11-28 09:50:00,229.46,229.61,228.57,228.91,4103.0,224.1255,224.272,223.2562,223.5883,4103.0
2022-11-28 09:55:00,228.72,228.92,228.72,228.92,500.0,223.4027,223.5981,223.4027,223.5981,500.0
2022-11-28 10:00:00,228.88,228.88,228.47,228.67,5747.0,223.559,223.559,223.1586,223.3539,5747.0
2022-11-28 10:05:00,228.72,228.72,228.63,228.64,400.0,223.4027,223.4027,223.3148,223.3246,400.0
2022-11-28 10:10:00,228.74,228.75,228.47,228.47,1400.0,223.4223,223.432,223.1586,223.1586,1400.0
2022-11-28 10:15:00,228.51,228.51,228.46,228.46,800.0,223.1976,223.1976,223.1488,223.1488,800.0
2022-11-28 10:20:00,228.67,228.82,228.38,228.39,3412.0,223.3539,223.5004,223.0706,223.0804,3412.0
2022-11-28 10:25:00,228.15,228.31,227.67,228.17,3502.0,222.846,223.0023,222.3771,222.8655,3502.0
2022-11-28 10:30:00,227.9,228.09,227.85,227.93,600.0,222.6018,222.7874,222.553,222.6311,600.0
2022-11-28 10:35:00,227.97,228.21,227.95,228.08,1700.0,222.6702,222.9046,222.6506,222.7776,1700.0
2022-11-28 10:40:00,228.06,228.06,227.87,227.87,1420.0,222.7581,222.7581,222.5725,222.5725,1420.0
2022-11-28 10:45:00,227.83,227.83,227.34,227.56,3619.0,222.5334,222.5334,222.0548,222.2697,3619.0
2022-11-28 10:50:00,227.45,227.63,227.39,227.51,3534.0,222.1623,222.3381,222.1037,222.2209,3534.0
2022-11-28 10:55:00,227.53,227.53,227.3,227.49,1400.0,222.2404,222.2404,222.0158,222.2013,1400.0
2022-11-28 11:00:00,227.43,227.72,227.17,227.17,3231.0,222.1427,222.426,221.8888,221.8888,3231.0
2022-11-28 11:05:00,227.04,227.04,226.87,226.94,635.0,221.7618,221.7618,221.5957,221.6641,635.0
2022-11-28 11:10:00,226.9,227.01,226.9,227.0,400.0,221.625,221.7325,221.625,221.7227,400.0
2022-11-28 11:15:00,226.92,227.0,226.3,226.53,1764.0,221.6446,221.7227,221.039,221.2637,1764.0
2022-11-28 11:20:00,226.31,226.68,226.31,226.45,1204.0,221.0488,221.4102,221.0488,221.1855,1204.0
2022-11-28 11:25:00,226.46,226.56,226.27,226.32,1800.0,221.1953,221.293,221.0097,221.0585,1800.0
2022-11-28 11:30:00,226.47,226.73,226.39,226.73,1962.0,221.205,221.459,221.1269,221.459,1962.0
2022-11-28 11:35:00,226.66,226.96,226.59,226.96,1300.0,221.3906,221.6837,221.3223,221.6837,1300.0
2022-11-28 11:40:00,226.81,226.9,226.72,226.72,410.0,221.5371,221.625,221.4492,221.4492,410.0
2022-11-28 11:45:00,226.75,226.85,226.49,226.51,2713.0,221.4785,221.5762,221.2246,221.2441,2713.0
2022-11-28 11:50:00,226.53,226.63,226.43,226.56,1600.0,221.2637,221.3613,221.166,221.293,1600.0
2022-11-28 11:55:00,226.61,226.61,226.35,226.35,1390.0,221.3418,221.3418,221.0878,221.0878,1390.0
2022-11-28 12:00:00,226.2,226.4,225.76,225.76,1800.0,220.9413,221.1367,220.5116,220.5116,1800.0
2022-11-28 12:05:00,226.3,226.53,226.08,226.08,680.0,221.039,221.2637,220.8241,220.8241,680.0
2022-11-28 12:10:00,226.0,226.0,225.64,225.81,900.0,220.746,220.746,220.3943,220.5604,900.0
2022-11-28 12:15:00,225.98,225.98,225.98,225.98,100.0,220.7264,220.7264,220.7264,220.7264,100.0
2022-11-28 12:20:00,226.12,226.13,225.97,226.09,1871.0,220.8632,220.873,220.7167,220.8339,1871.0
2022-11-28 12:25:00,226.18,226.55,226.09,226.33,2725.0,220.9218,221.2832,220.8339,221.0683,2725.0
2022-11-28 12:30:00,226.22,226.22,226.12,226.13,434.0,220.9609,220.9609,220.8632,220.873,434.0
2022-11-28 12:35:00,226.02,226.41,226.01,226.41,1639.0,220.7655,221.1464,220.7557,221.1464,1639.0
2022-11-28 12:40:00,226.38,226.38,226.09,226.11,800.0,221.1171,221.1171,220.8339,220.8534,800.0
2022-11-28 12:45:00,226.18,226.23,226.02,226.14,2257.0,220.9218,220.9706,220.7655,220.8827,2257.0
2022-11-28 12:50:00,226.03,226.03,225.59,225.72,2986.0,220.7753,220.7753,220.3455,220.4725,2986.0
2022-11-28 12:55:00,225.62,225.79,225.61,225.79,312.0,220.3748,220.5409,220.365,220.5409,312.0
2022-11-28 13:00:00,225.59,225.67,225.48,225.67,1470.0,220.3455,220.4236,220.2381,220.4236,1470.0
2022-11-28 13:05:00,225.7,225.72,225.64,225.64,606.0,220.4529,220.4725,220.3943,220.3943,606.0
2022-11-28 13:10:00,225.59,226.03,225.52,225.92,1408.0,220.3455,220.7753,220.2771,220.6678,1408.0
2022-11-28 13:15:00,225.75,225.96,225.75,225.94,1097.0,220.5018,220.7069,220.5018,220.6874,1097.0
2022-11-28 13:20:00,225.79,225.9,225.73,225.9,1895.0,220.5409,220.6483,220.4822,220.6483,1895.0
2022-11-28 13:25:00,226.0,226.09,225.71,225.72,1300.0,220.746,220.8339,220.4627,220.4725,1300.0
2022-11-28 13:30:00,225.64,225.77,225.41,225.45,1500.0,220.3943,220.5213,220.1697,220.2088,1500.0
2022-11-28 13:35:00,225.35,225.53,225.22,225.53,1200.0,220.1111,220.2869,219.9841,220.2869,1200.0
2022-11-28 13:40:00,225.42,225.68,225.42,225.68,1400.0,220.1795,220.4334,220.1795,220.4334,1400.0
2022-11-28 13:45:00,225.57,225.58,225.57,225.58,200.0,220.326,220.3357,220.326,220.3357,200.0
2022-11-28 13:50:00,225.65,225.76,225.65,225.76,1096.0,220.4041,220.5116,220.4041,220.5116,1096.0
2022-11-28 13:55:00,225.77,225.77,225.55,225.55,1517.0,220.5213,220.5213,220.3064,220.3064,1517.0
2022-11-28 14:00:00,225.57,225.69,225.56,225.59,770.0,220.326,220.4432,220.3162,220.3455,770.0
2022-11-28 14:05:00,225.49,225.63,225.48,225.56,1201.0,220.2478,220.3846,220.2381,220.3162,1201.0
2022-11-28 14:10:00,225.23,225.28,225.09,225.14,600.0,219.9939,220.0427,219.8571,219.906,600.0
2022-11-28 14:15:00,225.11,225.32,225.1,225.32,1145.0,219.8767,220.0818,219.8669,220.0818,1145.0
2022-11-28 14:20:00,225.22,225.28,224.93,224.93,405.0,219.9841,220.0427,219.7008,219.7008,405.0
2022-11-28 14:25:00,224.93,225.31,224.92,225.22,1800.0,219.7008,220.072,219.6911,219.9841,1800.0
2022-11-28 14:30:00,225.09,225.28,225.09,225.27,600.0,219.8571,220.0427,219.8571,220.0329,600.0
2022-11-28 14:35:00,225.26,225.26,225.07,225.16,1410.0,220.0232,220.0232,219.8376,219.9255,1410.0
2022-11-28 14:40:00,225.16,225.16,225.13,225.14,479.0,219.9255,219.9255,219.8962,219.906,479.0
2022-11-28 14:45:00,225.22,225.22,225.04,225.04,1500.0,219.9841,219.9841,219.8083,219.8083,1500.0
2022-11-28 14:50:00,225.12,225.12,225.03,225.03,2000.0,219.8864,219.8864,219.7985,219.7985,2000.0
2022-11-28 14:55:00,224.92,224.95,224.83,224.84,1523.0,219.6911,219.7204,219.6032,219.6129,1523.0
2022-11-28 15:00:00,224.84,224.85,224.64,224.77,1600.0,219.6129,219.6227,219.4176,219.5446,1600.0
2022-11-28 15:05:00,224.71,224.78,224.64,224.64,1292.0,219.486,219.5543,219.4176,219.4176,1292.0
2022-11-28 15:10:00,224.57,224.57,224.36,224.36,400.0,219.3492,219.3492,219.1441,219.1441,400.0
2022-11-28 15:15:00,224.31,224.31,224.17,224.27,1239.0,219.0953,219.0953,218.9585,219.0562,1239.0
2022-11-28 15:20:00,224.38,224.45,224.24,224.35,1700.0,219.1636,219.232,219.0269,219.1343,1700.0
2022-11-28 15:25:00,224.29,224.31,224.18,224.25,1300.0,219.0757,219.0953,218.9683,219.0367,1300.0
2022-11-28 15:30:00,224.17,224.45,224.17,224.41,2100.0,218.9585,219.232,218.9585,219.1929,2100.0
2022-11-28 15:35:00,224.42,224.52,224.37,224.5,1575.0,219.2027,219.3004,219.1539,219.2808,1575.0
2022-11-28 15:40:00,224.53,224.8,224.5,224.8,4358.0,219.3101,219.5739,219.2808,219.5739,4358.0
2022-11-28 15:45:00,224.74,224.78,224.27,224.27,6363.0,219.5153,219.5543,219.0562,219.0562,6363.0
2022-11-28 15:50:00,224.37,224.99,224.34,224.96,6478.0,219.1539,219.7595,219.1246,219.7302,6478.0
2022-11-28 15:55:00,225.02,225.56,224.94,225.53,35195.0,219.7888,220.3162,219.7106,220.2869,35195.0
2022-11-29 09:30:00,225.49,225.49,223.53,224.52,3350.0,220.2478,220.2478,218.3334,219.3004,3350.0
2022-11-29 09:35:00,225.09,225.85,225.09,225.81,1476.0,219.8571,220.5995,219.8571,220.5604,1476.0
2022-11-29 09:40:00,225.8,225.8,225.5,225.71,706.0,220.5506,220.5506,220.2576,220.4627,706.0
2022-11-29 09:45:00,225.73,226.26,225.64,226.03,2823.0,220.4822,220.9999,220.3943,220.7753,2823.0
2022-11-29 09:50:00,225.89,225.89,225.57,225.58,500.0,220.6385,220.6385,220.326,220.3357,500.0
2022-11-29 09:55:00,225.53,225.96,225.52,225.7,1300.0,220.2869,220.7069,220.2771,220.4529,1300.0
2022-11-29 10:00:00,225.93,226.04,225.37,225.37,1538.0,220.6776,220.785,220.1306,220.1306,1538.0
2022-11-29 10:05:00,225.67,225.75,225.5,225.54,6443.0,220.4236,220.5018,220.2576,220.2967,6443.0
2022-11-29 10:10:00,225.0,225.31,225.0,225.29,2657.0,219.7692,220.072,219.7692,220.0525,2657.0
2022-11-29 10:15:00,225.35,225.79,225.34,225.79,1420.0,220.1111,220.5409,220.1013,220.5409,1420.0
2022-11-29 10:20:00,225.86,225.86,225.65,225.65,600.0,220.6092,220.6092,220.4041,220.4041,600.0
2022-11-29 10:25:00,225.67,225.67,225.56,225.56,302.0,220.4236,220.4236,220.3162,220.3162,302.0
2022-11-29 10:30:00,225.82,225.83,225.71,225.82,800.0,220.5702,220.5799,220.4627,220.5702,800.0
2022-11-29 10:35:00,225.75,225.81,225.75,225.81,233.0,220.5018,220.5604,220.5018,220.5604,233.0
2022-11-29 10:40:00,225.76,225.83,225.71,225.8,600.0,220.5116,220.5799,220.4627,220.5506,600.0
2022-11-29 10:45:00,225.87,226.4,225.87,226.3,8690.0,220.619,221.1367,220.619,221.039,8690.0
2022-11-29 10:50:00,226.5,226.5,225.81,225.82,600.0,221.2343,221.2343,220.5604,220.5702,600.0
2022-11-29 10:55:00,225.89,226.0,225.85,225.85,300.0,220.6385,220.746,220.5995,220.5995,300.0
2022-11-29 11:00:00,226.13,226.13,225.33,225.33,900.0,220.873,220.873,220.0915,220.0915,900.0
2022-11-29 11:05:00,225.2,225.2,225.2,225.2,100.0,219.9646,219.9646,219.9646,219.9646,100.0
2022-11-29 11:10:00,224.76,224.76,224.61,224.61,400.0,219.5348,219.5348,219.3883,219.3883,400.0
2022-11-29 11:15:00,224.53,224.67,224.1,224.1,1100.0,219.3101,219.4469,218.8901,218.8901,1100.0
2022-11-29 11:20:00,224.36,224.36,224.32,224.33,200.0,219.1441,219.1441,219.105,219.1148,200.0
2022-11-29 11:25:00,224.31,224.49,224.24,224.31,1594.0,219.0953,219.2711,219.0269,219.0953,1594.0
2022-11-29 11:30:00,224.56,224.59,224.56,224.59,300.0,219.3394,219.3688,219.3394,219.3688,300.0
2022-11-29 11:35:00,224.34,224.34,223.86,224.1,2509.0,219.1246,219.1246,218.6557,218.8901,2509.0
2022-11-29 11:40:00,224.19,224.19,223.98,224.09,804.0,218.9781,218.9781,218.7729,218.8804,804.0
2022-11-29 11:45:00,224.18,224.2,224.04,224.11,1400.0,218.9683,218.9878,218.8315,218.8999,1400.0
2022-11-29 11:50:00,224.11,224.54,224.11,224.46,3600.0,218.8999,219.3199,218.8999,219.2418,3600.0
2022-11-29 11:55:00,224.61,224.7,224.61,224.66,512.0,219.3883,219.4762,219.3883,219.4371,512.0
2022-11-29 12:00:00,224.56,224.56,224.44,224.48,1300.0,219.3394,219.3394,219.2222,219.2613,1300.0
2022-11-29 12:05:00,224.6,224.94,224.6,224.9,800.0,219.3785,219.7106,219.3785,219.6715,800.0
2022-11-29 12:10:00,224.83,224.83,224.51,224.56,600.0,219.6032,219.6032,219.2906,219.3394,600.0
2022-11-29 12:15:00,224.63,224.93,224.63,224.93,800.0,219.4078,219.7008,219.4078,219.7008,800.0
2022-11-29 12:20:00,224.96,224.96,224.55,224.73,2006.0,219.7302,219.7302,219.3297,219.5055,2006.0
2022-11-29 12:25:00,224.74,224.74,224.61,224.7,800.0,219.5153,219.5153,219.3883,219.4762,800.0
2022-11-29 12:30:00,224.83,225.0,224.72,225.0,1039.0,219.6032,219.7692,219.4957,219.7692,1039.0
2022-11-29 12:35:00,225.24,225.69,225.23,225.69,400.0,220.0036,220.4432,219.9939,220.4432,400.0
2022-11-29 12:40:00,225.69,225.69,225.69,225.69,0.0,220.4432,220.4432,220.4432,220.4432,0.0
2022-11-29 12:45:00,225.44,225.44,225.03,225.03,1000.0,220.199,220.199,219.7985,219.7985,1000.0
2022-11-29 12:50:00,225.07,225.25,224.99,225.06,700.0,219.8376,220.0134,219.7595,219.8278,700.0
2022-11-29 12:55:00,224.97,224.97,224.76,224.76,300.0,219.7399,219.7399,219.5348,219.5348,300.0
2022-11-29 13:00:00,224.84,224.87,224.75,224.75,838.0,219.6129,219.6422,219.525,219.525,838.0
2022-11-29 13:05:00,224.67,224.67,224.47,224.47,200.0,219.4469,219.4469,219.2515,219.2515,200.0
2022-11-29 13:10:00,224.53,224.7,224.52,224.7,407.0,219.3101,219.4762,219.3004,219.4762,407.0
2022-11-29 13:15:00,224.49,224.51,224.41,224.51,1109.0,219.2711,219.2906,219.1929,219.2906,1109.0
2022-11-29 13:20:00,224.46,224.54,224.37,224.39,1300.0,219.2418,219.3199,219.1539,219.1734,1300.0
2022-11-29 13:25:00,224.49,224.5,224.33,224.43,854.0,219.2711,219.2808,219.1148,219.2125,854.0
2022-11-29 13:30:00,224.46,224.54,224.46,224.54,200.0,219.2418,219.3199,219.2418,219.3199,200.0
2022-11-29 13:35:00,224.48,224.78,224.48,224.78,1227.0,219.2613,219.5543,219.2613,219.5543,1227.0
2022-11-29 13:40:00,224.95,225.27,224.95,225.27,1249.0,219.7204,220.0329,219.7204,220.0329,1249.0
2022-11-29 13:45:00,225.19,225.34,225.08,225.17,1706.0,219.9548,220.1013,219.8474,219.9353,1706.0
2022-11-29 13:50:00,224.96,225.05,224.82,224.86,1700.0,219.7302,219.8181,219.5934,219.6325,1700.0
2022-11-29 13:55:00,224.95,225.07,224.95,224.95,1500.0,219.7204,219.8376,219.7204,219.7204,1500.0
2022-11-29 14:00:00,224.95,225.15,224.84,225.15,4918.0,219.7204,219.9157,219.6129,219.9157,4918.0
2022-11-29 14:05:00,225.07,225.15,224.94,225.1,2466.0,219.8376,219.9157,219.7106,219.8669,2466.0
2022-11-29 14:10:00,225.07,225.09,225.0,225.05,400.0,219.8376,219.8571,219.7692,219.8181,400.0
2022-11-29 14:15:00,225.11,225.11,224.94,224.95,600.0,219.8767,219.8767,219.7106,219.7204,600.0
2022-11-29 14:20:00,224.9,224.99,224.65,224.66,1828.0,219.6715,219.7595,219.4274,219.4371,1828.0
2022-11-29 14:25:00,224.63,224.63,224.42,224.42,710.0,219.4078,219.4078,219.2027,219.2027,710.0
2022-11-29 14:30:00,224.17,224.17,223.81,223.96,9500.0,218.9585,218.9585,218.6069,218.7534,9500.0
2022-11-29 14:35:00,223.97,223.97,223.69,223.69,511.0,218.7632,218.7632,218.4897,218.4897,511.0
2022-11-29 14:40:00,223.82,223.82,223.68,223.81,545.0,218.6167,218.6167,218.4799,218.6069,545.0
2022-11-29 14:45:00,223.83,223.91,223.52,223.52,500.0,218.6264,218.7046,218.3236,218.3236,500.0
2022-11-29 14:50:00,223.43,223.58,223.32,223.32,1023.0,218.2357,218.3822,218.1283,218.1283,1023.0
2022-11-29 14:55:00,223.49,223.54,223.39,223.41,700.0,218.2943,218.3432,218.1966,218.2162,700.0
2022-11-29 15:00:00,223.53,223.56,223.17,223.17,1000.0,218.3334,218.3627,217.9818,217.9818,1000.0
2022-11-29 15:05:00,223.14,223.57,223.09,223.52,3739.0,217.9525,218.3725,217.9036,218.3236,3739.0
2022-11-29 15:10:00,223.44,223.45,223.35,223.38,1815.0,218.2455,218.2553,218.1576,218.1869,1815.0
2022-11-29 15:15:00,223.43,223.43,223.28,223.28,600.0,218.2357,218.2357,218.0892,218.0892,600.0
2022-11-29 15:20:00,223.18,223.46,223.18,223.34,2000.0,217.9915,218.265,217.9915,218.1478,2000.0
2022-11-29 15:25:00,223.2,223.28,222.92,223.22,2410.0,218.0111,218.0892,217.7376,218.0306,2410.0
2022-11-29 15:30:00,223.14,223.4,222.99,223.31,1822.0,217.9525,218.2064,217.8059,218.1185,1822.0
2022-11-29 15:35:00,223.32,223.36,222.97,223.18,3922.0,218.1283,218.1673,217.7864,217.9915,3922.0
2022-11-29 15:40:00,223.07,223.25,223.02,223.12,3082.0,217.8841,218.0599,217.8353,217.9329,3082.0
2022-11-29 15:45:00,223.11,223.15,222.9,223.15,3815.0,217.9232,217.9622,217.718,217.9622,3815.0
2022-11-29 15:50:00,223.15,223.2,222.98,223.08,8465.0,217.9622,218.0111,217.7962,217.8939,8465.0
2022-11-29 15:55:00,223.13,223.28,223.09,223.11,19130.0,217.9427,218.0892,217.9036,217.9232,19130.0
2022-11-30 09:30:00,224.4,225.27,223.79,224.06,8032.0,219.1832,220.0329,218.5874,218.8511,8032.0
2022-11-30 09:35:00,224.85,225.02,223.83,223.83,2600.0,219.6227,219.7888,218.6264,218.6264,2600.0
2022-11-30 09:40:00,224.5,224.58,223.88,224.51,5608.0,219.2808,219.359,218.6753,219.2906,5608.0
2022-11-30 09:45:00,224.6,225.22,224.57,225.11,1424.0,219.3785,219.9841,219.3492,219.8767,1424.0
2022-11-30 09:50:00,224.72,224.72,224.52,224.64,1100.0,219.4957,219.4957,219.3004,219.4176,1100.0
2022-11-30 09:55:00,225.04,225.38,224.4,224.45,2888.0,219.8083,220.1404,219.1832,219.232,2888.0
2022-11-30 10:00:00,224.59,224.78,224.14,224.59,901.0,219.3688,219.5543,218.9292,219.3688,901.0
2022-11-30 10:05:00,224.88,224.88,224.87,224.87,200.0,219.652,219.652,219.6422,219.6422,200.0
2022-11-30 10:10:00,224.64,224.9,224.59,224.75,1528.0,219.4176,219.6715,219.3688,219.525,1528.0
2022-11-30 10:15:00,224.58,224.68,224.58,224.59,403.0,219.359,219.4567,219.359,219.3688,403.0
2022-11-30 10:20:00,224.47,224.59,224.46,224.46,541.0,219.2515,219.3688,219.2418,219.2418,541.0
2022-11-30 10:25:00,224.49,224.49,223.86,223.86,1300.0,219.2711,219.2711,218.6557,218.6557,1300.0
2022-11-30 10:30:00,223.69,223.75,223.33,223.57,4819.0,218.4897,218.5483,218.138,218.3725,4819.0
2022-11-30 10:35:00,223.51,224.19,223.51,224.13,2922.0,218.3139,218.9781,218.3139,218.9194,2922.0
2022-11-30 10:40:00,224.38,224.38,223.97,224.26,1379.0,219.1636,219.1636,218.7632,219.0464,1379.0
2022-11-30 10:45:00,223.99,224.02,223.95,223.95,300.0,218.7827,218.812,218.7436,218.7436,300.0
2022-11-30 10:50:00,223.96,224.0,223.71,224.0,2699.0,218.7534,218.7925,218.5092,218.7925,2699.0
2022-11-30 10:55:00,224.0,224.05,223.94,224.03,3921.0,218.7925,218.8413,218.7339,218.8218,3921.0
2022-11-30 11:00:00,223.75,223.85,223.67,223.68,1067.0,218.5483,218.646,218.4701,218.4799,1067.0
2022-11-30 11:05:00,223.52,223.92,223.52,223.92,300.0,218.3236,218.7143,218.3236,218.7143,300.0
2022-11-30 11:10:00,223.86,223.89,223.86,223.89,300.0,218.6557,218.685,218.6557,218.685,300.0
2022-11-30 11:15:00,223.89,224.01,223.88,223.94,1581.0,218.685,218.8022,218.6753,218.7339,1581.0
2022-11-30 11:20:00,223.88,224.06,223.88,224.06,480.0,218.6753,218.8511,218.6753,218.8511,480.0
2022-11-30 11:25:00,224.1,224.1,224.1,224.1,100.0,218.8901,218.8901,218.8901,218.8901,100.0
2022-11-30 11:30:00,224.28,224.45,224.28,224.45,200.0,219.066,219.232,219.066,219.232,200.0
2022-11-30 11:35:00,224.44,224.49,224.34,224.49,315.0,219.2222,219.2711,219.1246,219.2711,315.0
2022-11-30 11:40:00,224.47,224.6,224.33,224.45,900.0,219.2515,219.3785,219.1148,219.232,900.0
2022-11-30 11:45:00,224.41,224.5,224.4,224.5,300.0,219.1929,219.2808,219.1832,219.2808,300.0
2022-11-30 11:50:00,224.52,224.62,224.52,224.62,493.0,219.3004,219.3981,219.3004,219.3981,493.0
2022-11-30 11:55:00,224.59,224.59,224.37,224.37,2010.0,219.3688,219.3688,219.1539,219.1539,2010.0
2022-11-30 12:00:00,224.33,224.33,224.33,224.33,200.0,219.1148,219.1148,219.1148,219.1148,200.0
2022-11-30 12:05:00,224.53,224.54,224.19,224.2,1223.0,219.3101,219.3199,218.9781,218.9878,1223.0
2022-11-30 12:10:00,224.23,224.23,224.08,224.08,400.0,219.0171,219.0171,218.8706,218.8706,400.0
2022-11-30 12:15:00,224.06,224.14,223.92,223.92,1186.0,218.8511,218.9292,218.7143,218.7143,1186.0
2022-11-30 12:20:00,223.67,223.82,223.53,223.81,1021.0,218.4701,218.6167,218.3334,218.6069,1021.0
2022-11-30 12:25:00,223.76,223.79,223.35,223.35,1001.0,218.558,218.5874,218.1576,218.1576,1001.0
2022-11-30 12:30:00,223.4,223.4,223.24,223.24,200.0,218.2064,218.2064,218.0501,218.0501,200.0
2022-11-30 12:35:00,223.26,223.46,223.14,223.28,1180.0,218.0697,218.265,217.9525,218.0892,1180.0
2022-11-30 12:40:00,223.39,223.55,223.32,223.55,1424.0,218.1966,218.3529,218.1283,218.3529,1424.0
2022-11-30 12:45:00,223.56,223.8,223.56,223.8,997.0,218.3627,218.5971,218.3627,218.5971,997.0
2022-11-30 12:50:00,223.62,223.67,223.62,223.67,200.0,218.4213,218.4701,218.4213,218.4701,200.0
2022-11-30 12:55:00,223.64,223.65,223.56,223.56,400.0,218.4408,218.4506,218.3627,218.3627,400.0
2022-11-30 13:00:00,223.63,223.71,223.62,223.71,925.0,218.4311,218.5092,218.4213,218.5092,925.0
2022-11-30 13:05:00,223.88,224.05,223.88,224.05,596.0,218.6753,218.8413,218.6753,218.8413,596.0
2022-11-30 13:10:00,224.1,224.1,224.1,224.1,100.0,218.8901,218.8901,218.8901,218.8901,100.0
2022-11-30 13:15:00,223.98,223.98,223.98,223.98,100.0,218.7729,218.7729,218.7729,218.7729,100.0
2022-11-30 13:20:00,223.93,223.93,223.88,223.9,400.0,218.7241,218.7241,218.6753,218.6948,400.0
2022-11-30 13:25:00,224.01,224.1,224.01,224.1,1182.0,218.8022,218.8901,218.8022,218.8901,1182.0
2022-11-30 13:30:00,223.99,225.0,223.65,224.43,6111.0,218.7827,219.7692,218.4506,219.2125,6111.0
2022-11-30 13:35:00,224.65,225.45,224.65,225.45,7714.0,219.4274,220.2088,219.4274,220.2088,7714.0
2022-11-30 13:40:00,225.75,225.75,225.07,225.25,1300.0,220.5018,220.5018,219.8376,220.0134,1300.0
2022-11-30 13:45:00,224.96,225.12,224.68,225.12,1100.0,219.7302,219.8864,219.4567,219.8864,1100.0
2022-11-30 13:50:00,225.26,225.26,225.24,225.25,499.0,220.0232,220.0232,220.0036,220.0134,499.0
2022-11-30 13:55:00,225.37,226.3,225.37,226.3,1162.0,220.1306,221.039,220.1306,221.039,1162.0
2022-11-30 14:00:00,226.28,226.67,226.28,226.67,897.0,221.0195,221.4004,221.0195,221.4004,897.0
2022-11-30 14:05:00,226.82,227.22,226.82,226.98,1172.0,221.5469,221.9376,221.5469,221.7032,1172.0
2022-11-30 14:10:00,227.09,227.22,226.83,226.99,1002.0,221.8106,221.9376,221.5567,221.713,1002.0
2022-11-30 14:15:00,227.11,228.01,227.11,228.01,1410.0,221.8302,222.7092,221.8302,222.7092,1410.0
2022-11-30 14:20:00,227.91,228.28,227.91,228.28,630.0,222.6116,222.973,222.6116,222.973,630.0
2022-11-30 14:25:00,228.01,228.23,227.98,227.98,1315.0,222.7092,222.9241,222.6799,222.6799,1315.0
2022-11-30 14:30:00,227.87,228.09,227.81,228.05,2416.0,222.5725,222.7874,222.5139,222.7483,2416.0
2022-11-30 14:35:00,228.16,228.17,227.83,227.97,1688.0,222.8558,222.8655,222.5334,222.6702,1688.0
2022-11-30 14:40:00,228.23,228.37,227.95,227.95,1199.0,222.9241,223.0609,222.6506,222.6506,1199.0
2022-11-30 14:45:00,227.88,228.13,227.87,228.13,1405.0,222.5823,222.8265,222.5725,222.8265,1405.0
2022-11-30 14:50:00,228.1,228.48,228.1,228.34,1995.0,222.7972,223.1683,222.7972,223.0316,1995.0
2022-11-30 14:55:00,228.4,228.43,228.12,228.23,1590.0,223.0902,223.1195,222.8167,222.9241,1590.0
2022-11-30 15:00:00,228.26,228.47,228.17,228.47,4456.0,222.9534,223.1586,222.8655,223.1586,4456.0
2022-11-30 15:05:00,228.46,228.99,228.45,228.99,3097.0,223.1488,223.6665,223.139,223.6665,3097.0
2022-11-30 15:10:00,228.91,228.96,228.73,228.76,1667.0,223.5883,223.6372,223.4125,223.4418,1667.0
2022-11-30 15:15:00,228.65,229.15,228.65,229.0,5402.0,223.3344,223.8227,223.3344,223.6762,5402.0
2022-11-30 15:20:00,229.11,229.32,229.08,229.16,1634.0,223.7837,223.9888,223.7544,223.8325,1634.0
2022-11-30 15:25:00,229.19,229.6,229.01,229.42,5082.0,223.8618,224.2623,223.686,224.0865,5082.0
2022-11-30 15:30:00,229.42,229.65,229.14,229.65,6580.0,224.0865,224.3111,223.813,224.3111,6580.0
2022-11-30 15:35:00,229.63,229.85,229.28,229.54,4256.0,224.2916,224.5065,223.9497,224.2037,4256.0
2022-11-30 15:40:00,229.31,229.43,228.78,229.01,11501.0,223.979,224.0962,223.4613,223.686,11501.0
2022-11-30 15:45:00,228.96,229.56,228.87,229.43,14377.0,223.6372,224.2232,223.5493,224.0962,14377.0
2022-11-30 15:50:00,229.58,230.07,229.56,230.03,25526.0,224.2427,224.7214,224.2232,224.6823,25526.0
2022-11-30 15:55:00,230.09,230.31,229.29,230.21,56542.0,224.7409,224.9558,223.9595,224.8581,56542.0
2022-12-01 09:30:00,231.82,232.81,230.5,231.12,15962.0,226.4307,227.3977,225.1414,225.7469,15962.0
2022-12-01 09:35:00,231.48,231.48,229.0,229.71,4784.0,226.0986,226.0986,223.6762,224.3697,4784.0
2022-12-01 09:40:00,229.84,230.97,229.63,229.95,4636.0,224.4967,225.6004,224.2916,224.6041,4636.0
2022-12-01 09:45:00,230.02,231.84,230.01,231.84,1642.0,224.6725,226.4502,224.6627,226.4502,1642.0
2022-12-01 09:50:00,231.45,231.72,231.02,231.72,3162.0,226.0693,226.333,225.6493,226.333,3162.0
2022-12-01 09:55:00,231.21,231.56,231.15,231.15,902.0,225.8349,226.1767,225.7762,225.7762,902.0
2022-12-01 10:00:00,231.51,232.0,230.42,230.68,4201.0,226.1279,226.6065,225.0632,225.3172,4201.0
2022-12-01 10:05:00,230.94,230.94,230.61,230.74,1673.0,225.5711,225.5711,225.2488,225.3758,1673.0
2022-12-01 10:10:00,230.31,230.31,229.12,229.12,2513.0,224.9558,224.9558,223.7934,223.7934,2513.0
2022-12-01 10:15:00,229.84,229.85,228.83,228.83,2368.0,224.4967,224.5065,223.5102,223.5102,2368.0
2022-12-01 10:20:00,228.9,229.23,228.47,228.47,3829.0,223.5786,223.9009,223.1586,223.1586,3829.0
2022-12-01 10:25:00,228.61,229.01,228.6,228.84,1862.0,223.2953,223.686,223.2855,223.5199,1862.0
2022-12-01 10:30:00,228.84,228.84,228.24,228.43,1810.0,223.5199,223.5199,222.9339,223.1195,1810.0
2022-12-01 10:35:00,228.43,228.89,228.33,228.59,1100.0,223.1195,223.5688,223.0218,223.2758,1100.0
2022-12-01 10:40:00,228.71,228.9,228.11,228.64,2453.0,223.393,223.5786,222.8069,223.3246,2453.0
2022-12-01 10:45:00,228.62,229.01,228.59,228.9,5494.0,223.3051,223.686,223.2758,223.5786,5494.0
2022-12-01 10:50:00,229.14,229.47,229.13,229.14,1674.0,223.813,224.1353,223.8032,223.813,1674.0
2022-12-01 10:55:00,228.99,229.3,228.81,229.13,2643.0,223.6665,223.9693,223.4906,223.8032,2643.0
2022-12-01 11:00:00,229.21,229.52,229.14,229.39,1389.0,223.8813,224.1841,223.813,224.0572,1389.0
2022-12-01 11:05:00,229.45,229.45,229.4,229.4,200.0,224.1158,224.1158,224.0669,224.0669,200.0
2022-12-01 11:10:00,229.42,229.62,229.41,229.59,1333.0,224.0865,224.2818,224.0767,224.2525,1333.0
2022-12-01 11:15:00,229.4,229.4,229.0,229.01,2423.0,224.0669,224.0669,223.6762,223.686,2423.0
2022-12-01 11:20:00,228.96,229.58,228.87,229.58,1008.0,223.6372,224.2427,223.5493,224.2427,1008.0
2022-12-01 11:25:00,229.41,229.41,229.24,229.34,909.0,224.0767,224.0767,223.9106,224.0083,909.0
2022-12-01 11:30:00,229.33,229.52,229.33,229.52,300.0,223.9986,224.1841,223.9986,224.1841,300.0
2022-12-01 11:35:00,229.57,229.78,229.34,229.78,700.0,224.233,224.4381,224.0083,224.4381,700.0
2022-12-01 11:40:00,229.67,229.99,229.66,229.99,300.0,224.3307,224.6432,224.3209,224.6432,300.0
2022-12-01 11:45:00,229.99,229.99,229.71,229.83,700.0,224.6432,224.6432,224.3697,224.4869,700.0
2022-12-01 11:50:00,229.68,229.82,229.5,229.82,1716.0,224.3404,224.4772,224.1646,224.4772,1716.0
2022-12-01 11:55:00,229.58,229.59,229.58,229.59,225.0,224.2427,224.2525,224.2427,224.2525,225.0
2022-12-01 12:00:00,229.61,229.61,229.07,229.07,1007.0,224.272,224.272,223.7446,223.7446,1007.0
2022-12-01 12:05:00,228.66,228.74,228.54,228.74,1640.0,223.3441,223.4223,223.2269,223.4223,1640.0
2022-12-01 12:10:00,228.88,228.95,228.65,228.65,850.0,223.559,223.6274,223.3344,223.3344,850.0
2022-12-01 12:15:00,228.54,228.85,228.44,228.85,518.0,223.2269,223.5297,223.1292,223.5297,518.0
2022-12-01 12:20:00,229.15,229.31,229.07,229.31,1471.0,223.8227,223.979,223.7446,223.979,1471.0
2022-12-01 12:25:00,229.26,229.43,229.24,229.42,900.0,223.9302,224.0962,223.9106,224.0865,900.0
2022-12-01 12:30:00,229.72,229.72,229.65,229.65,245.0,224.3795,224.3795,224.3111,224.3111,245.0
2022-12-01 12:35:00,229.65,229.73,229.56,229.56,813.0,224.3111,224.3893,224.2232,224.2232,813.0
2022-12-01 12:40:00,229.75,229.75,229.74,229.75,112.0,224.4088,224.4088,224.399,224.4088,112.0
2022-12-01 12:45:00,229.9,229.94,229.76,229.94,575.0,224.5553,224.5944,224.4186,224.5944,575.0
2022-12-01 12:50:00,229.87,229.98,229.87,229.98,400.0,224.526,224.6334,224.526,224.6334,400.0
2022-12-01 12:55:00,229.99,229.99,229.81,229.81,1551.0,224.6432,224.6432,224.4674,224.4674,1551.0
2022-12-01 13:00:00,229.94,229.94,229.79,229.86,341.0,224.5944,224.5944,224.4479,224.5162,341.0
2022-12-01 13:05:00,230.31,230.32,230.18,230.18,697.0,224.9558,224.9655,224.8288,224.8288,697.0
2022-12-01 13:10:00,230.18,230.18,230.18,230.18,0.0,224.8288,224.8288,224.8288,224.8288,0.0
2022-12-01 13:15:00,230.39,230.39,229.6,229.6,1209.0,225.0339,225.0339,224.2623,224.2623,1209.0
2022-12-01 13:20:00,229.72,229.72,229.53,229.53,200.0,224.3795,224.3795,224.1939,224.1939,200.0
2022-12-01 13:25:00,229.58,229.73,229.58,229.64,600.0,224.2427,224.3893,224.2427,224.3014,600.0
2022-12-01 13:30:00,229.53,229.53,229.53,229.53,200.0,224.1939,224.1939,224.1939,224.1939,200.0
2022-12-01 13:35:00,229.54,229.82,229.54,229.67,300.0,224.2037,224.4772,224.2037,224.3307,300.0
2022-12-01 13:40:00,229.99,230.0,229.75,229.75,803.0,224.6432,224.653,224.4088,224.4088,803.0
2022-12-01 13:45:00,229.77,229.86,229.6,229.77,1059.0,224.4283,224.5162,224.2623,224.4283,1059.0
2022-12-01 13:50:00,229.77,229.77,229.51,229.52,1000.0,224.4283,224.4283,224.1744,224.1841,1000.0
2022-12-01 13:55:00,229.62,229.79,229.62,229.79,900.0,224.2818,224.4479,224.2818,224.4479,900.0
2022-12-01 14:00:00,229.79,229.79,229.26,229.26,1125.0,224.4479,224.4479,223.9302,223.9302,1125.0
2022-12-01 14:05:00,229.46,229.46,229.22,229.25,810.0,224.1255,224.1255,223.8911,223.9204,810.0
2022-12-01 14:10:00,229.17,229.32,229.17,229.32,600.0,223.8423,223.9888,223.8423,223.9888,600.0
2022-12-01 14:15:00,229.35,229.75,229.35,229.75,700.0,224.0181,224.4088,224.0181,224.4088,700.0
2022-12-01 14:20:00,229.47,229.55,229.44,229.55,902.0,224.1353,224.2134,224.106,224.2134,902.0
2022-12-01 14:25:00,229.88,229.88,229.54,229.59,1247.0,224.5358,224.5358,224.2037,224.2525,1247.0
2022-12-01 14:30:00,229.46,229.74,229.46,229.7,810.0,224.1255,224.399,224.1255,224.36,810.0
2022-12-01 14:35:00,229.76,229.8,229.6,229.73,1477.0,224.4186,224.4576,224.2623,224.3893,1477.0
2022-12-01 14:40:00,229.76,229.88,229.73,229.73,900.0,224.4186,224.5358,224.3893,224.3893,900.0
2022-12-01 14:45:00,229.82,230.31,229.82,230.31,602.0,224.4772,224.9558,224.4772,224.9558,602.0
2022-12-01 14:50:00,230.2,230.4,230.2,230.4,1271.0,224.8483,225.0437,224.8483,225.0437,1271.0
2022-12-01 14:55:00,230.32,230.32,229.95,230.01,1300.0,224.9655,224.9655,224.6041,224.6627,1300.0
2022-12-01 15:00:00,229.93,230.1,229.92,230.1,400.0,224.5846,224.7507,224.5748,224.7507,400.0
2022-12-01 15:05:00,230.14,230.24,230.07,230.11,700.0,224.7897,224.8874,224.7214,224.7604,700.0
2022-12-01 15:10:00,229.97,230.18,229.97,230.0,1336.0,224.6237,224.8288,224.6237,224.653,1336.0
2022-12-01 15:15:00,229.88,229.88,229.58,229.79,947.0,224.5358,224.5358,224.2427,224.4479,947.0
2022-12-01 15:20:00,229.79,229.79,229.38,229.62,1574.0,224.4479,224.4479,224.0474,224.2818,1574.0
2022-12-01 15:25:00,229.62,230.0,229.62,229.78,3620.0,224.2818,224.653,224.2818,224.4381,3620.0
2022-12-01 15:30:00,229.7,230.08,229.7,230.08,718.0,224.36,224.7311,224.36,224.7311,718.0
2022-12-01 15:35:00,230.02,230.06,229.78,229.78,2130.0,224.6725,224.7116,224.4381,224.4381,2130.0
2022-12-01 15:40:00,229.76,230.12,229.59,230.06,5372.0,224.4186,224.7702,224.2525,224.7116,5372.0
2022-12-01 15:45:00,229.99,229.99,229.6,229.66,6547.0,224.6432,224.6432,224.2623,224.3209,6547.0
2022-12-01 15:50:00,229.72,229.87,229.42,229.42,5049.0,224.3795,224.526,224.0865,224.0865,5049.0
2022-12-01 15:55:00,229.32,229.34,228.96,229.32,34815.0,223.9888,224.0083,223.6372,223.9888,34815.0
2022-12-02 09:30:00,227.5,229.6,227.5,229.6,10725.0,222.2111,224.2623,222.2111,224.2623,10725.0
2022-12-02 09:35:00,229.43,230.68,229.01,229.69,6078.0,224.0962,225.3172,223.686,224.3502,6078.0
2022-12-02 09:40:00,229.54,229.54,228.35,228.36,2120.0,224.2037,224.2037,223.0413,223.0511,2120.0
2022-12-02 09:45:00,228.69,229.39,228.65,229.26,1688.0,223.3734,224.0572,223.3344,223.9302,1688.0
2022-12-02 09:50:00,229.68,230.31,229.62,230.02,3913.0,224.3404,224.9558,224.2818,224.6725,3913.0
2022-12-02 09:55:00,230.56,230.7,230.18,230.7,3194.0,225.2,225.3367,224.8288,225.3367,3194.0
2022-12-02 10:00:00,230.39,230.75,230.17,230.34,3375.0,225.0339,225.3855,224.819,224.9851,3375.0
2022-12-02 10:05:00,230.4,231.77,230.4,231.35,8405.0,225.0437,226.3818,225.0437,225.9716,8405.0
2022-12-02 10:10:00,231.64,232.05,231.64,232.05,400.0,226.2549,226.6553,226.2549,226.6553,400.0
2022-12-02 10:15:00,231.68,231.97,231.62,231.71,1242.0,226.2939,226.5772,226.2353,226.3232,1242.0
2022-12-02 10:20:00,231.91,232.08,231.8,231.89,400.0,226.5186,226.6846,226.4111,226.499,400.0
2022-12-02 10:25:00,231.79,232.08,231.45,231.46,2297.0,226.4014,226.6846,226.0693,226.079,2297.0
2022-12-02 10:30:00,231.17,231.75,231.17,231.75,1360.0,225.7958,226.3623,225.7958,226.3623,1360.0
2022-12-02 10:35:00,232.29,232.33,231.81,231.81,1421.0,226.8897,226.9288,226.4209,226.4209,1421.0
2022-12-02 10:40:00,231.8,231.99,231.8,231.91,1100.0,226.4111,226.5967,226.4111,226.5186,1100.0
2022-12-02 10:45:00,231.97,232.24,231.94,232.24,521.0,226.5772,226.8409,226.5479,226.8409,521.0
2022-12-02 10:50:00,232.28,232.54,232.11,232.35,1100.0,226.88,227.1339,226.7139,226.9483,1100.0
2022-12-02 10:55:00,232.06,232.06,231.4,231.52,962.0,226.6651,226.6651,226.0204,226.1376,962.0
2022-12-02 11:00:00,231.26,232.14,231.26,232.13,5244.0,225.8837,226.7432,225.8837,226.7335,5244.0
2022-12-02 11:05:00,232.15,232.27,231.98,232.13,2449.0,226.753,226.8702,226.587,226.7335,2449.0
2022-12-02 11:10:00,231.97,232.21,231.97,232.21,441.0,226.5772,226.8116,226.5772,226.8116,441.0
2022-12-02 11:15:00,232.12,232.75,232.12,232.4,1461.0,226.7237,227.339,226.7237,226.9972,1461.0
2022-12-02 11:20:00,232.95,233.0,232.95,232.99,839.0,227.5344,227.5832,227.5344,227.5735,839.0
2022-12-02 11:25:00,233.13,233.28,233.06,233.18,1143.0,227.7102,227.8567,227.6418,227.7591,1143.0
2022-12-02 11:30:00,233.23,233.28,233.02,233.11,899.0,227.8079,227.8567,227.6028,227.6907,899.0
2022-12-02 11:35:00,233.11,233.11,233.11,233.11,0.0,227.6907,227.6907,227.6907,227.6907,0.0
2022-12-02 11:40:00,233.02,233.58,233.0,233.58,1505.0,227.6028,228.1498,227.5832,228.1498,1505.0
2022-12-02 11:45:00,233.68,233.68,233.53,233.53,601.0,228.2474,228.2474,228.1009,228.1009,601.0
2022-12-02 11:50:00,233.66,233.66,233.48,233.65,613.0,228.2279,228.2279,228.0521,228.2181,613.0
2022-12-02 11:55:00,233.53,233.53,233.53,233.53,100.0,228.1009,228.1009,228.1009,228.1009,100.0
2022-12-02 12:00:00,233.5,233.5,233.5,233.5,100.0,228.0716,228.0716,228.0716,228.0716,100.0
2022-12-02 12:05:00,234.0,234.0,233.85,233.96,744.0,228.56,228.56,228.4135,228.5209,744.0
2022-12-02 12:10:00,233.96,233.96,233.96,233.96,0.0,228.5209,228.5209,228.5209,228.5209,0.0
2022-12-02 12:15:00,233.9,234.37,233.9,234.23,719.0,228.4623,228.9214,228.4623,228.7846,719.0
2022-12-02 12:20:00,234.01,234.01,234.01,234.01,100.0,228.5698,228.5698,228.5698,228.5698,100.0
2022-12-02 12:25:00,233.82,233.82,233.82,233.82,100.0,228.3842,228.3842,228.3842,228.3842,100.0
2022-12-02 12:30:00,233.66,233.73,233.56,233.73,300.0,228.2279,228.2963,228.1302,228.2963,300.0
2022-12-02 12:35:00,233.68,233.68,233.27,233.27,1303.0,228.2474,228.2474,227.847,227.847,1303.0
2022-12-02 12:40:00,233.47,233.49,233.46,233.49,300.0,228.0423,228.0618,228.0325,228.0618,300.0
2022-12-02 12:45:00,233.41,233.6,233.41,233.6,200.0,227.9837,228.1693,227.9837,228.1693,200.0
2022-12-02 12:50:00,233.59,233.72,233.45,233.72,907.0,228.1595,228.2865,228.0228,228.2865,907.0
2022-12-02 12:55:00,233.5,233.5,233.18,233.19,518.0,228.0716,228.0716,227.7591,227.7688,518.0
2022-12-02 13:00:00,233.32,233.4,233.22,233.22,530.0,227.8958,227.9739,227.7981,227.7981,530.0
2022-12-02 13:05:00,233.22,233.22,233.22,233.22,0.0,227.7981,227.7981,227.7981,227.7981,0.0
2022-12-02 13:10:00,233.16,233.4,233.16,233.4,219.0,227.7395,227.9739,227.7395,227.9739,219.0
2022-12-02 13:15:00,233.39,233.49,233.38,233.49,400.0,227.9642,228.0618,227.9544,228.0618,400.0
2022-12-02 13:20:00,233.39,233.42,233.31,233.42,600.0,227.9642,227.9935,227.886,227.9935,600.0
2022-12-02 13:25:00,233.57,233.64,233.57,233.61,500.0,228.14,228.2084,228.14,228.1791,500.0
2022-12-02 13:30:00,233.53,233.7,233.53,233.7,300.0,228.1009,228.267,228.1009,228.267,300.0
2022-12-02 13:35:00,233.56,233.62,233.43,233.56,929.0,228.1302,228.1888,228.0032,228.1302,929.0
2022-12-02 13:40:00,233.74,233.85,233.74,233.85,500.0,228.306,228.4135,228.306,228.4135,500.0
2022-12-02 13:45:00,233.74,233.85,233.62,233.71,800.0,228.306,228.4135,228.1888,228.2767,800.0
2022-12-02 13:50:00,233.52,233.57,233.52,233.57,298.0,228.0911,228.14,228.0911,228.14,298.0
2022-12-02 13:55:00,233.4,233.4,233.19,233.4,701.0,227.9739,227.9739,227.7688,227.9739,701.0
2022-12-02 14:00:00,233.31,233.45,233.3,233.41,500.0,227.886,228.0228,227.8763,227.9837,500.0
2022-12-02 14:05:00,233.3,233.37,232.82,232.89,1782.0,227.8763,227.9446,227.4074,227.4758,1782.0
2022-12-02 14:10:00,232.84,232.94,232.72,232.94,500.0,227.427,227.5246,227.3097,227.5246,500.0
2022-12-02 14:15:00,233.37,233.37,233.37,233.37,100.0,227.9446,227.9446,227.9446,227.9446,100.0
2022-12-02 14:20:00,233.27,233.28,233.12,233.28,500.0,227.847,227.8567,227.7004,227.8567,500.0
2022-12-02 14:25:00,233.35,233.47,233.27,233.28,865.0,227.9251,228.0423,227.847,227.8567,865.0
2022-12-02 14:30:00,233.24,233.46,233.18,233.46,801.0,227.8177,228.0325,227.7591,228.0325,801.0
2022-12-02 14:35:00,233.35,233.4,233.06,233.06,800.0,227.9251,227.9739,227.6418,227.6418,800.0
2022-12-02 14:40:00,233.0,233.14,232.9,233.12,1100.0,227.5832,227.72,227.4856,227.7004,1100.0
2022-12-02 14:45:00,232.9,233.06,232.84,232.87,2100.0,227.4856,227.6418,227.427,227.4563,2100.0
2022-12-02 14:50:00,232.97,233.34,232.96,233.34,2600.0,227.5539,227.9153,227.5442,227.9153,2600.0
2022-12-02 14:55:00,233.54,233.7,233.52,233.66,900.0,228.1107,228.267,228.0911,228.2279,900.0
2022-12-02 15:00:00,233.66,234.09,233.63,234.09,1522.0,228.2279,228.6479,228.1986,228.6479,1522.0
2022-12-02 15:05:00,233.92,234.01,233.34,233.34,7406.0,228.4818,228.5698,227.9153,227.9153,7406.0
2022-12-02 15:10:00,233.31,233.45,233.15,233.45,1543.0,227.886,228.0228,227.7298,228.0228,1543.0
2022-12-02 15:15:00,233.38,233.62,233.31,233.5,1121.0,227.9544,228.1888,227.886,228.0716,1121.0
2022-12-02 15:20:00,233.49,233.54,233.23,233.23,903.0,228.0618,228.1107,227.8079,227.8079,903.0
2022-12-02 15:25:00,233.13,233.29,233.08,233.1,1230.0,227.7102,227.8665,227.6614,227.6809,1230.0
2022-12-02 15:30:00,233.17,233.35,232.97,232.98,1511.0,227.7493,227.9251,227.5539,227.5637,1511.0
2022-12-02 15:35:00,232.97,233.05,232.65,232.86,3259.0,227.5539,227.6321,227.2414,227.4465,3259.0
2022-12-02 15:40:00,232.88,232.97,232.86,232.91,2000.0,227.466,227.5539,227.4465,227.4953,2000.0
2022-12-02 15:45:00,232.85,232.85,232.44,232.55,5103.0,227.4367,227.4367,227.0363,227.1437,5103.0
2022-12-02 15:50:00,232.63,232.89,232.35,232.73,6625.0,227.2218,227.4758,226.9483,227.3195,6625.0
2022-12-02 15:55:00,232.69,233.16,232.66,232.72,23868.0,227.2804,227.7395,227.2511,227.3097,23868.0
2022-12-05 09:30:00,229.81,229.81,228.18,228.18,6183.0,224.4674,224.4674,222.8753,222.8753,6183.0
2022-12-05 09:35:00,228.25,228.45,227.18,228.02,3191.0,222.9437,223.139,221.8985,222.719,3191.0
2022-12-05 09:40:00,227.41,227.46,227.41,227.46,200.0,222.1232,222.172,222.1232,222.172,200.0
2022-12-05 09:45:00,227.32,227.32,225.07,225.07,4793.0,222.0353,222.0353,219.8376,219.8376,4793.0
2022-12-05 09:50:00,225.25,225.52,224.56,224.56,2100.0,220.0134,220.2771,219.3394,219.3394,2100.0
2022-12-05 09:55:00,224.12,224.4,223.79,223.86,8808.0,218.9097,219.1832,218.5874,218.6557,8808.0
2022-12-05 10:00:00,222.56,223.38,222.14,223.3,8913.0,217.3859,218.1869,216.9757,218.1087,8913.0
2022-12-05 10:05:00,223.06,223.47,222.91,222.98,2780.0,217.8743,218.2748,217.7278,217.7962,2780.0
2022-12-05 10:10:00,223.01,223.46,223.0,223.08,2808.0,217.8255,218.265,217.8157,217.8939,2808.0
2022-12-05 10:15:00,223.08,223.71,223.06,223.71,3756.0,217.8939,218.5092,217.8743,218.5092,3756.0
2022-12-05 10:20:00,223.51,223.69,223.1,223.69,3048.0,218.3139,218.4897,217.9134,218.4897,3048.0
2022-12-05 10:25:00,223.91,223.91,223.35,223.38,5379.0,218.7046,218.7046,218.1576,218.1869,5379.0
2022-12-05 10:30:00,223.31,223.93,223.09,223.88,3354.0,218.1185,218.7241,217.9036,218.6753,3354.0
2022-12-05 10:35:00,223.69,223.9,223.51,223.57,2933.0,218.4897,218.6948,218.3139,218.3725,2933.0
2022-12-05 10:40:00,223.81,223.98,223.62,223.88,1404.0,218.6069,218.7729,218.4213,218.6753,1404.0
2022-12-05 10:45:00,223.76,224.18,223.69,224.09,1600.0,218.558,218.9683,218.4897,218.8804,1600.0
2022-12-05 10:50:00,224.06,224.13,223.57,223.59,1320.0,218.8511,218.9194,218.3725,218.392,1320.0
2022-12-05 10:55:00,223.53,223.8,223.52,223.76,2900.0,218.3334,218.5971,218.3236,218.558,2900.0
2022-12-05 11:00:00,223.85,224.11,223.69,223.8,2658.0,218.646,218.8999,218.4897,218.5971,2658.0
2022-12-05 11:05:00,223.85,223.91,223.8,223.83,2286.0,218.646,218.7046,218.5971,218.6264,2286.0
2022-12-05 11:10:00,223.74,224.05,223.73,223.94,1929.0,218.5385,218.8413,218.5287,218.7339,1929.0
2022-12-05 11:15:00,223.91,223.93,223.78,223.78,371.0,218.7046,218.7241,218.5776,218.5776,371.0
2022-12-05 11:20:00,223.73,223.73,223.47,223.62,4111.0,218.5287,218.5287,218.2748,218.4213,4111.0
2022-12-05 11:25:00,223.6,223.6,223.49,223.49,2571.0,218.4018,218.4018,218.2943,218.2943,2571.0
2022-12-05 11:30:00,223.45,223.5,222.76,222.77,1416.0,218.2553,218.3041,217.5813,217.5911,1416.0
2022-12-05 11:35:00,222.69,222.86,222.68,222.86,500.0,217.5129,217.679,217.5032,217.679,500.0
2022-12-05 11:40:00,222.98,223.03,222.93,223.03,730.0,217.7962,217.845,217.7473,217.845,730.0
2022-12-05 11:45:00,222.96,223.04,222.93,223.04,2117.0,217.7766,217.8548,217.7473,217.8548,2117.0
2022-12-05 11:50:00,223.0,223.0,222.77,222.77,450.0,217.8157,217.8157,217.5911,217.5911,450.0
2022-12-05 11:55:00,222.7,222.7,222.15,222.26,1800.0,217.5227,217.5227,216.9855,217.0929,1800.0
2022-12-05 12:00:00,222.07,222.13,221.95,222.03,1300.0,216.9073,216.9659,216.7901,216.8683,1300.0
2022-12-05 12:05:00,222.03,222.3,222.03,222.3,900.0,216.8683,217.132,216.8683,217.132,900.0
2022-12-05 12:10:00,222.2,222.2,222.07,222.12,500.0,217.0343,217.0343,216.9073,216.9562,500.0
2022-12-05 12:15:00,222.16,222.39,222.16,222.39,1554.0,216.9952,217.2199,216.9952,217.2199,1554.0
2022-12-05 12:20:00,222.4,222.74,222.4,222.57,900.0,217.2297,217.5618,217.2297,217.3957,900.0
2022-12-05 12:25:00,222.52,222.53,222.35,222.35,500.0,217.3469,217.3566,217.1808,217.1808,500.0
2022-12-05 12:30:00,222.33,222.46,221.99,222.12,1737.0,217.1613,217.2883,216.8292,216.9562,1737.0
2022-12-05 12:35:00,222.16,222.26,222.1,222.17,1526.0,216.9952,217.0929,216.9366,217.005,1526.0
2022-12-05 12:40:00,222.12,222.12,222.09,222.09,410.0,216.9562,216.9562,216.9269,216.9269,410.0
2022-12-05 12:45:00,222.15,222.15,221.98,222.12,400.0,216.9855,216.9855,216.8194,216.9562,400.0
2022-12-05 12:50:00,221.88,221.92,221.76,221.76,600.0,216.7218,216.7608,216.6045,216.6045,600.0
2022-12-05 12:55:00,221.72,221.72,221.49,221.51,848.0,216.5655,216.5655,216.3408,216.3604,848.0
2022-12-05 13:00:00,221.48,221.58,221.31,221.38,1174.0,216.3311,216.4287,216.165,216.2334,1174.0
2022-12-05 13:05:00,221.39,221.78,221.38,221.69,1201.0,216.2431,216.6241,216.2334,216.5362,1201.0
2022-12-05 13:10:00,221.99,221.99,221.99,221.99,214.0,216.8292,216.8292,216.8292,216.8292,214.0
2022-12-05 13:15:00,221.81,221.81,221.58,221.58,400.0,216.6534,216.6534,216.4287,216.4287,400.0
2022-12-05 13:20:00,221.5,221.5,221.11,221.23,1400.0,216.3506,216.3506,215.9697,216.0869,1400.0
2022-12-05 13:25:00,221.3,221.42,221.22,221.42,1910.0,216.1552,216.2724,216.0771,216.2724,1910.0
2022-12-05 13:30:00,221.47,221.73,221.47,221.73,665.0,216.3213,216.5752,216.3213,216.5752,665.0
2022-12-05 13:35:00,221.63,221.63,221.42,221.42,904.0,216.4776,216.4776,216.2724,216.2724,904.0
2022-12-05 13:40:00,221.46,221.72,221.41,221.49,1673.0,216.3115,216.5655,216.2627,216.3408,1673.0
2022-12-05 13:45:00,221.51,221.51,221.49,221.49,400.0,216.3604,216.3604,216.3408,216.3408,400.0
2022-12-05 13:50:00,221.48,221.48,221.24,221.24,300.0,216.3311,216.3311,216.0966,216.0966,300.0
2022-12-05 13:55:00,221.29,221.29,220.71,220.71,1212.0,216.1455,216.1455,215.579,215.579,1212.0
2022-12-05 14:00:00,220.71,220.71,220.46,220.46,700.0,215.579,215.579,215.3348,215.3348,700.0
2022-12-05 14:05:00,220.51,220.64,220.41,220.41,2124.0,215.3836,215.5106,215.2859,215.2859,2124.0
2022-12-05 14:10:00,220.47,220.77,220.47,220.68,2253.0,215.3445,215.6376,215.3445,215.5497,2253.0
2022-12-05 14:15:00,220.63,220.72,220.41,220.45,1837.0,215.5008,215.5887,215.2859,215.325,1837.0
2022-12-05 14:20:00,220.48,220.48,220.22,220.22,2230.0,215.3543,215.3543,215.1003,215.1003,2230.0
2022-12-05 14:25:00,220.31,220.52,220.3,220.3,2050.0,215.1883,215.3934,215.1785,215.1785,2050.0
2022-12-05 14:30:00,220.28,220.28,219.92,219.93,2100.0,215.159,215.159,214.8073,214.8171,2100.0
2022-12-05 14:35:00,219.86,220.18,219.86,220.18,1105.0,214.7487,215.0613,214.7487,215.0613,1105.0
2022-12-05 14:40:00,220.26,220.26,219.93,220.15,2166.0,215.1394,215.1394,214.8171,215.032,2166.0
2022-12-05 14:45:00,219.92,219.92,219.8,219.81,658.0,214.8073,214.8073,214.6901,214.6999,658.0
2022-12-05 14:50:00,219.98,220.16,219.97,220.0,1200.0,214.8659,215.0417,214.8562,214.8855,1200.0
2022-12-05 14:55:00,220.06,220.21,220.06,220.21,700.0,214.9441,215.0906,214.9441,215.0906,700.0
2022-12-05 15:00:00,220.16,220.21,219.98,220.04,1600.0,215.0417,215.0906,214.8659,214.9245,1600.0
2022-12-05 15:05:00,220.02,220.12,219.85,219.94,4180.0,214.905,215.0027,214.7389,214.8269,4180.0
2022-12-05 15:10:00,219.95,219.95,219.72,219.78,1201.0,214.8366,214.8366,214.612,214.6706,1201.0
2022-12-05 15:15:00,219.73,219.86,219.69,219.86,3664.0,214.6217,214.7487,214.5827,214.7487,3664.0
2022-12-05 15:20:00,219.76,219.82,219.4,219.48,3034.0,214.651,214.7096,214.2994,214.3775,3034.0
2022-12-05 15:25:00,219.37,219.4,219.19,219.26,5440.0,214.2701,214.2994,214.0943,214.1627,5440.0
2022-12-05 15:30:00,219.3,219.75,219.23,219.63,6678.0,214.2017,214.6413,214.1334,214.5241,6678.0
2022-12-05 15:35:00,219.62,220.02,219.48,219.48,4448.0,214.5143,214.905,214.3775,214.3775,4448.0
2022-12-05 15:40:00,219.44,219.72,219.26,219.64,6931.0,214.3385,214.612,214.1627,214.5338,6931.0
2022-12-05 15:45:00,219.58,219.66,219.39,219.39,5441.0,214.4752,214.5534,214.2896,214.2896,5441.0
2022-12-05 15:50:00,219.34,219.61,219.19,219.46,13694.0,214.2408,214.5045,214.0943,214.358,13694.0
2022-12-05 15:55:00,219.55,219.58,219.03,219.31,30920.0,214.4459,214.4752,213.938,214.2115,30920.0
2022-12-06 09:30:00,218.4,218.58,217.52,217.55,7048.0,213.3227,213.4985,212.4631,212.4924,7048.0
2022-12-06 09:35:00,217.79,218.15,217.5,217.61,400.0,212.7268,213.0785,212.4436,212.551,400.0
2022-12-06 09:40:00,217.96,218.42,217.02,217.04,5266.0,212.8929,213.3422,211.9747,211.9943,5266.0
2022-12-06 09:45:00,216.5,217.62,215.84,217.62,8965.0,211.4668,212.5608,210.8222,212.5608,8965.0
2022-12-06 09:50:00,217.56,217.56,217.02,217.05,1700.0,212.5022,212.5022,211.9747,212.004,1700.0
2022-12-06 09:55:00,217.06,217.53,216.58,216.58,1789.0,212.0138,212.4729,211.545,211.545,1789.0
2022-12-06 10:00:00,216.81,217.39,216.3,216.58,2982.0,211.7696,212.3361,211.2715,211.545,2982.0
2022-12-06 10:05:00,216.61,216.65,215.92,216.26,8424.0,211.5743,211.6133,210.9003,211.2324,8424.0
2022-12-06 10:10:00,216.17,216.66,216.16,216.52,6224.0,211.1445,211.6231,211.1347,211.4864,6224.0
2022-12-06 10:15:00,216.49,217.07,216.32,217.07,4740.0,211.4571,212.0236,211.291,212.0236,4740.0
2022-12-06 10:20:00,217.21,217.71,217.13,217.46,4026.0,212.1603,212.6487,212.0822,212.4045,4026.0
2022-12-06 10:25:00,217.78,217.79,217.02,217.07,1569.0,212.7171,212.7268,211.9747,212.0236,1569.0
2022-12-06 10:30:00,217.01,217.35,216.94,216.94,1770.0,211.965,212.2971,211.8966,211.8966,1770.0
2022-12-06 10:35:00,217.28,217.7,217.28,217.42,1600.0,212.2287,212.6389,212.2287,212.3654,1600.0
2022-12-06 10:40:00,217.41,217.66,217.19,217.63,5336.0,212.3557,212.5999,212.1408,212.5706,5336.0
2022-12-06 10:45:00,217.59,217.68,217.43,217.63,1500.0,212.5315,212.6194,212.3752,212.5706,1500.0
2022-12-06 10:50:00,217.66,217.88,217.66,217.88,445.0,212.5999,212.8147,212.5999,212.8147,445.0
2022-12-06 10:55:00,217.76,218.0,217.66,217.9,1964.0,212.6975,212.932,212.5999,212.8343,1964.0
2022-12-06 11:00:00,217.99,218.33,217.74,217.8,3637.0,212.9222,213.2543,212.678,212.7366,3637.0
2022-12-06 11:05:00,217.99,218.16,217.74,217.75,1400.0,212.9222,213.0882,212.678,212.6878,1400.0
2022-12-06 11:10:00,217.76,218.15,217.75,217.99,797.0,212.6975,213.0785,212.6878,212.9222,797.0
2022-12-06 11:15:00,217.9,218.08,217.81,218.08,800.0,212.8343,213.0101,212.7464,213.0101,800.0
2022-12-06 11:20:00,217.96,218.12,217.96,218.03,962.0,212.8929,213.0492,212.8929,212.9613,962.0
2022-12-06 11:25:00,218.04,218.3,218.04,218.22,1861.0,212.971,213.225,212.971,213.1468,1861.0
2022-12-06 11:30:00,218.36,218.51,218.29,218.38,1059.0,213.2836,213.4301,213.2152,213.3031,1059.0
2022-12-06 11:35:00,218.26,218.26,218.03,218.2,873.0,213.1859,213.1859,212.9613,213.1273,873.0
2022-12-06 11:40:00,218.26,218.31,218.26,218.31,1100.0,213.1859,213.2347,213.1859,213.2347,1100.0
2022-12-06 11:45:00,218.39,218.84,218.39,218.72,700.0,213.3129,213.7524,213.3129,213.6352,700.0
2022-12-06 11:50:00,218.87,218.88,218.57,218.61,1900.0,213.7817,213.7915,213.4887,213.5278,1900.0
2022-12-06 11:55:00,218.7,218.71,218.61,218.61,400.0,213.6157,213.6254,213.5278,213.5278,400.0
2022-12-06 12:00:00,218.93,218.94,218.78,218.89,1468.0,213.8403,213.8501,213.6938,213.8013,1468.0
2022-12-06 12:05:00,218.83,218.83,218.83,218.83,200.0,213.7427,213.7427,213.7427,213.7427,200.0
2022-12-06 12:10:00,218.71,218.71,218.56,218.61,1209.0,213.6254,213.6254,213.4789,213.5278,1209.0
2022-12-06 12:15:00,218.52,218.62,218.11,218.11,1815.0,213.4399,213.5375,213.0394,213.0394,1815.0
2022-12-06 12:20:00,218.2,218.2,218.03,218.14,404.0,213.1273,213.1273,212.9613,213.0687,404.0
2022-12-06 12:25:00,218.08,218.23,218.0,218.23,1688.0,213.0101,213.1566,212.932,213.1566,1688.0
2022-12-06 12:30:00,218.21,218.4,218.21,218.4,500.0,213.1371,213.3227,213.1371,213.3227,500.0
2022-12-06 12:35:00,218.46,218.7,218.33,218.61,4133.0,213.3813,213.6157,213.2543,213.5278,4133.0
2022-12-06 12:40:00,218.62,218.69,218.6,218.67,1093.0,213.5375,213.6059,213.518,213.5864,1093.0
2022-12-06 12:45:00,218.71,218.71,218.49,218.55,1816.0,213.6254,213.6254,213.4106,213.4692,1816.0
2022-12-06 12:50:00,218.62,218.65,218.52,218.64,500.0,213.5375,213.5668,213.4399,213.5571,500.0
2022-12-06 12:55:00,218.62,218.62,218.14,218.15,2094.0,213.5375,213.5375,213.0687,213.0785,2094.0
2022-12-06 13:00:00,218.22,218.44,218.22,218.44,401.0,213.1468,213.3617,213.1468,213.3617,401.0
2022-12-06 13:05:00,218.51,218.51,217.73,217.73,3307.0,213.4301,213.4301,212.6682,212.6682,3307.0
2022-12-06 13:10:00,217.53,217.53,217.49,217.49,300.0,212.4729,212.4729,212.4338,212.4338,300.0
2022-12-06 13:15:00,217.52,217.72,217.29,217.29,760.0,212.4631,212.6585,212.2385,212.2385,760.0
2022-12-06 13:20:00,217.28,217.37,216.97,216.97,1800.0,212.2287,212.3166,211.9259,211.9259,1800.0
2022-12-06 13:25:00,216.88,216.93,216.81,216.9,1633.0,211.838,211.8868,211.7696,211.8575,1633.0
2022-12-06 13:30:00,216.91,216.93,216.68,216.75,3867.0,211.8673,211.8868,211.6426,211.711,3867.0
2022-12-06 13:35:00,216.76,216.93,216.74,216.93,2454.0,211.7208,211.8868,211.7012,211.8868,2454.0
2022-12-06 13:40:00,216.74,217.07,216.74,216.84,500.0,211.7012,212.0236,211.7012,211.7989,500.0
2022-12-06 13:45:00,217.03,217.15,216.97,217.0,784.0,211.9845,212.1017,211.9259,211.9552,784.0
2022-12-06 13:50:00,217.05,217.05,216.48,216.62,2210.0,212.004,212.004,211.4473,211.584,2210.0
2022-12-06 13:55:00,216.64,216.87,216.64,216.75,1200.0,211.6036,211.8282,211.6036,211.711,1200.0
2022-12-06 14:00:00,216.79,216.83,216.4,216.53,1654.0,211.7501,211.7892,211.3692,211.4961,1654.0
2022-12-06 14:05:00,216.61,216.64,216.54,216.54,1000.0,211.5743,211.6036,211.5059,211.5059,1000.0
2022-12-06 14:10:00,216.46,216.46,216.17,216.3,1655.0,211.4278,211.4278,211.1445,211.2715,1655.0
2022-12-06 14:15:00,216.15,216.36,215.98,216.27,2141.0,211.125,211.3301,210.9589,211.2422,2141.0
2022-12-06 14:20:00,216.21,216.39,216.21,216.31,977.0,211.1836,211.3594,211.1836,211.2812,977.0
2022-12-06 14:25:00,216.22,216.41,216.21,216.34,2500.0,211.1933,211.3789,211.1836,211.3105,2500.0
2022-12-06 14:30:00,216.25,216.25,215.83,215.99,3183.0,211.2226,211.2226,210.8124,210.9687,3183.0
2022-12-06 14:35:00,215.9,215.98,215.77,215.92,2200.0,210.8808,210.9589,210.7538,210.9003,2200.0
2022-12-06 14:40:00,215.92,216.25,215.92,216.24,2907.0,210.9003,211.2226,210.9003,211.2129,2907.0
2022-12-06 14:45:00,216.28,216.28,216.04,216.21,2469.0,211.2519,211.2519,211.0175,211.1836,2469.0
2022-12-06 14:50:00,216.18,216.59,216.13,216.49,4299.0,211.1543,211.5547,211.1054,211.4571,4299.0
2022-12-06 14:55:00,216.48,216.71,216.47,216.65,5996.0,211.4473,211.6719,211.4375,211.6133,5996.0
2022-12-06 15:00:00,216.63,216.75,216.45,216.5,13736.0,211.5938,211.711,211.418,211.4668,13736.0
2022-12-06 15:05:00,216.58,217.03,216.58,216.87,10661.0,211.545,211.9845,211.545,211.8282,10661.0
2022-12-06 15:10:00,216.8,216.8,216.25,216.54,3364.0,211.7599,211.7599,211.2226,211.5059,3364.0
2022-12-06 15:15:00,216.54,216.55,216.09,216.09,1488.0,211.5059,211.5157,211.0664,211.0664,1488.0
2022-12-06 15:20:00,216.05,216.35,216.04,216.35,5908.0,211.0273,211.3203,211.0175,211.3203,5908.0
2022-12-06 15:25:00,216.42,216.42,216.1,216.21,3235.0,211.3887,211.3887,211.0761,211.1836,3235.0
2022-12-06 15:30:00,216.26,216.8,216.23,216.72,3504.0,211.2324,211.7599,211.2031,211.6817,3504.0
2022-12-06 15:35:00,216.76,216.91,216.73,216.88,5751.0,211.7208,211.8673,211.6915,211.838,5751.0
2022-12-06 15:40:00,216.98,217.18,216.85,217.13,2517.0,211.9357,212.131,211.8087,212.0822,2517.0
2022-12-06 15:45:00,217.12,217.43,217.11,217.36,6058.0,212.0724,212.3752,212.0626,212.3068,6058.0
2022-12-06 15:50:00,217.36,217.89,217.34,217.77,10254.0,212.3068,212.8245,212.2873,212.7073,10254.0
2022-12-06 15:55:00,217.77,217.8,217.17,217.66,46686.0,212.7073,212.7366,212.1213,212.5999,46686.0
2022-12-07 09:30:00,218.7,221.6,218.7,220.39,10625.0,213.6157,216.4483,213.6157,215.2664,10625.0
2022-12-07 09:35:00,220.63,221.32,220.45,221.32,6785.0,215.5008,216.1748,215.325,216.1748,6785.0
2022-12-07 09:40:00,221.36,222.07,221.36,221.97,1165.0,216.2138,216.9073,216.2138,216.8097,1165.0
2022-12-07 09:45:00,221.97,222.08,220.71,220.97,2120.0,216.8097,216.9171,215.579,215.8329,2120.0
2022-12-07 09:50:00,221.14,221.75,220.72,221.75,3267.0,215.999,216.5948,215.5887,216.5948,3267.0
2022-12-07 09:55:00,221.75,221.93,221.33,221.56,2576.0,216.5948,216.7706,216.1845,216.4092,2576.0
2022-12-07 10:00:00,221.29,222.09,220.54,222.06,6760.0,216.1455,216.9269,215.4129,216.8976,6760.0
2022-12-07 10:05:00,221.91,222.36,221.78,222.35,1700.0,216.7511,217.1906,216.6241,217.1808,1700.0
2022-12-07 10:10:00,222.11,222.35,221.56,222.16,1664.0,216.9464,217.1808,216.4092,216.9952,1664.0
2022-12-07 10:15:00,222.44,222.68,222.26,222.32,1249.0,217.2687,217.5032,217.0929,217.1515,1249.0
2022-12-07 10:20:00,222.27,222.34,222.27,222.31,1100.0,217.1027,217.1711,217.1027,217.1418,1100.0
2022-12-07 10:25:00,222.19,222.89,221.85,222.85,5869.0,217.0245,217.7083,216.6925,217.6692,5869.0
2022-12-07 10:30:00,223.84,223.84,223.39,223.39,600.0,218.6362,218.6362,218.1966,218.1966,600.0
2022-12-07 10:35:00,223.4,223.47,223.11,223.27,1300.0,218.2064,218.2748,217.9232,218.0794,1300.0
2022-12-07 10:40:00,223.32,223.67,223.32,223.67,1064.0,218.1283,218.4701,218.1283,218.4701,1064.0
2022-12-07 10:45:00,223.71,224.0,223.59,223.96,1789.0,218.5092,218.7925,218.392,218.7534,1789.0
2022-12-07 10:50:00,223.97,224.23,223.97,224.04,2859.0,218.7632,219.0171,218.7632,218.8315,2859.0
2022-12-07 10:55:00,224.12,224.37,224.12,224.16,2086.0,218.9097,219.1539,218.9097,218.9487,2086.0
2022-12-07 11:00:00,223.92,224.13,223.92,224.1,700.0,218.7143,218.9194,218.7143,218.8901,700.0
2022-12-07 11:05:00,224.0,224.11,223.8,223.81,1403.0,218.7925,218.8999,218.5971,218.6069,1403.0
2022-12-07 11:10:00,223.69,223.69,223.11,223.2,14103.0,218.4897,218.4897,217.9232,218.0111,14103.0
2022-12-07 11:15:00,223.15,223.27,222.98,222.99,1000.0,217.9622,218.0794,217.7962,217.8059,1000.0
2022-12-07 11:20:00,222.68,222.68,222.2,222.2,1077.0,217.5032,217.5032,217.0343,217.0343,1077.0
2022-12-07 11:25:00,222.24,222.24,221.86,221.86,1500.0,217.0734,217.0734,216.7022,216.7022,1500.0
2022-12-07 11:30:00,221.81,221.97,221.81,221.93,800.0,216.6534,216.8097,216.6534,216.7706,800.0
2022-12-07 11:35:00,221.91,222.05,221.91,222.05,200.0,216.7511,216.8878,216.7511,216.8878,200.0
2022-12-07 11:40:00,222.14,222.35,222.07,222.35,1233.0,216.9757,217.1808,216.9073,217.1808,1233.0
2022-12-07 11:45:00,222.11,222.52,222.11,222.52,349.0,216.9464,217.3469,216.9464,217.3469,349.0
2022-12-07 11:50:00,222.31,222.52,222.17,222.34,1482.0,217.1418,217.3469,217.005,217.1711,1482.0
2022-12-07 11:55:00,222.18,222.45,222.18,222.42,1475.0,217.0148,217.2785,217.0148,217.2492,1475.0
2022-12-07 12:00:00,222.41,222.52,222.04,222.04,710.0,217.2394,217.3469,216.878,216.878,710.0
2022-12-07 12:05:00,221.92,222.38,221.91,222.38,2905.0,216.7608,217.2101,216.7511,217.2101,2905.0
2022-12-07 12:10:00,222.58,222.58,222.3,222.5,3104.0,217.4055,217.4055,217.132,217.3273,3104.0
2022-12-07 12:15:00,222.65,222.78,222.65,222.7,2004.0,217.4739,217.6008,217.4739,217.5227,2004.0
2022-12-07 12:20:00,222.59,222.6,222.46,222.47,1000.0,217.4152,217.425,217.2883,217.298,1000.0
2022-12-07 12:25:00,222.5,222.73,222.49,222.66,3399.0,217.3273,217.552,217.3176,217.4836,3399.0
2022-12-07 12:30:00,222.64,222.76,222.35,222.35,4527.0,217.4641,217.5813,217.1808,217.1808,4527.0
2022-12-07 12:35:00,222.43,222.47,222.43,222.47,354.0,217.259,217.298,217.259,217.298,354.0
2022-12-07 12:40:00,222.6,222.92,222.6,222.77,5471.0,217.425,217.7376,217.425,217.5911,5471.0
2022-12-07 12:45:00,222.89,223.11,222.89,223.08,1000.0,217.7083,217.9232,217.7083,217.8939,1000.0
2022-12-07 12:50:00,222.94,222.96,222.7,222.71,1900.0,217.7571,217.7766,217.5227,217.5325,1900.0
2022-12-07 12:55:00,222.58,222.58,222.38,222.38,700.0,217.4055,217.4055,217.2101,217.2101,700.0
2022-12-07 13:00:00,222.32,222.55,222.3,222.3,2364.0,217.1515,217.3762,217.132,217.132,2364.0
2022-12-07 13:05:00,222.06,222.17,222.06,222.17,200.0,216.8976,217.005,216.8976,217.005,200.0
2022-12-07 13:10:00,222.0,222.22,221.93,222.22,500.0,216.839,217.0538,216.7706,217.0538,500.0
2022-12-07 13:15:00,222.3,222.48,222.3,222.48,400.0,217.132,217.3078,217.132,217.3078,400.0
2022-12-07 13:20:00,222.46,222.46,222.25,222.25,408.0,217.2883,217.2883,217.0832,217.0832,408.0
2022-12-07 13:25:00,222.26,222.26,222.05,222.08,756.0,217.0929,217.0929,216.8878,216.9171,756.0
2022-12-07 13:30:00,222.02,222.02,221.96,222.0,500.0,216.8585,216.8585,216.7999,216.839,500.0
2022-12-07 13:35:00,222.08,222.26,222.08,222.16,900.0,216.9171,217.0929,216.9171,216.9952,900.0
2022-12-07 13:40:00,222.31,222.62,222.31,222.62,300.0,217.1418,217.4446,217.1418,217.4446,300.0
2022-12-07 13:45:00,222.52,222.52,222.5,222.51,200.0,217.3469,217.3469,217.3273,217.3371,200.0
2022-12-07 13:50:00,222.37,222.41,222.3,222.31,533.0,217.2004,217.2394,217.132,217.1418,533.0
2022-12-07 13:55:00,222.32,222.32,221.86,221.86,801.0,217.1515,217.1515,216.7022,216.7022,801.0
2022-12-07 14:00:00,222.03,222.03,222.02,222.03,100.0,216.8683,216.8683,216.8585,216.8683,100.0
2022-12-07 14:05:00,221.85,221.85,221.58,221.64,621.0,216.6925,216.6925,216.4287,216.4873,621.0
2022-12-07 14:10:00,221.59,221.73,221.57,221.72,1105.0,216.4385,216.5752,216.419,216.5655,1105.0
2022-12-07 14:15:00,221.73,221.73,221.42,221.59,1300.0,216.5752,216.5752,216.2724,216.4385,1300.0
2022-12-07 14:20:00,221.36,221.39,221.28,221.33,900.0,216.2138,216.2431,216.1357,216.1845,900.0
2022-12-07 14:25:00,221.34,221.66,221.34,221.66,1200.0,216.1943,216.5069,216.1943,216.5069,1200.0
2022-12-07 14:30:00,221.56,221.73,221.55,221.73,500.0,216.4092,216.5752,216.3994,216.5752,500.0
2022-12-07 14:35:00,221.96,221.98,221.94,221.95,400.0,216.7999,216.8194,216.7804,216.7901,400.0
2022-12-07 14:40:00,222.06,222.06,221.71,221.78,1734.0,216.8976,216.8976,216.5557,216.6241,1734.0
2022-12-07 14:45:00,221.73,221.73,221.59,221.67,300.0,216.5752,216.5752,216.4385,216.5166,300.0
2022-12-07 14:50:00,221.56,221.68,221.51,221.62,1518.0,216.4092,216.5264,216.3604,216.4678,1518.0
2022-12-07 14:55:00,221.52,221.53,221.44,221.44,700.0,216.3701,216.3799,216.292,216.292,700.0
2022-12-07 15:00:00,221.5,221.74,221.44,221.74,1555.0,216.3506,216.585,216.292,216.585,1555.0
2022-12-07 15:05:00,221.59,221.59,221.34,221.44,1990.0,216.4385,216.4385,216.1943,216.292,1990.0
2022-12-07 15:10:00,221.42,221.48,221.34,221.35,2900.0,216.2724,216.3311,216.1943,216.2041,2900.0
2022-12-07 15:15:00,221.32,221.53,221.32,221.36,900.0,216.1748,216.3799,216.1748,216.2138,900.0
2022-12-07 15:20:00,221.43,221.43,221.17,221.32,1568.0,216.2822,216.2822,216.0283,216.1748,1568.0
2022-12-07 15:25:00,221.31,221.46,221.31,221.44,2700.0,216.165,216.3115,216.165,216.292,2700.0
2022-12-07 15:30:00,221.5,221.87,221.44,221.86,6875.0,216.3506,216.712,216.292,216.7022,6875.0
2022-12-07 15:35:00,221.83,221.95,221.7,221.95,3261.0,216.6729,216.7901,216.5459,216.7901,3261.0
2022-12-07 15:40:00,221.92,221.92,221.77,221.88,1850.0,216.7608,216.7608,216.6143,216.7218,1850.0
2022-12-07 15:45:00,221.77,222.03,221.65,221.81,15923.0,216.6143,216.8683,216.4971,216.6534,15923.0
2022-12-07 15:50:00,221.82,222.31,221.79,222.27,10707.0,216.6631,217.1418,216.6338,217.1027,10707.0
2022-12-07 15:55:00,222.23,222.29,222.04,222.23,47582.0,217.0636,217.1222,216.878,217.0636,47582.0
2022-12-08 09:30:00,222.9,224.0,222.4,223.14,5965.0,217.718,218.7925,217.2297,217.9525,5965.0
2022-12-08 09:35:00,221.94,223.15,221.94,222.36,5035.0,216.7804,217.9622,216.7804,217.1906,5035.0
2022-12-08 09:40:00,222.54,222.81,221.2,221.77,1806.0,217.3664,217.6301,216.0576,216.6143,1806.0
2022-12-08 09:45:00,221.43,222.76,221.42,222.36,4655.0,216.2822,217.5813,216.2724,217.1906,4655.0
2022-12-08 09:50:00,222.53,223.37,222.52,223.04,4916.0,217.3566,218.1771,217.3469,217.8548,4916.0
2022-12-08 09:55:00,222.91,223.83,222.82,223.66,10602.0,217.7278,218.6264,217.6399,218.4604,10602.0
2022-12-08 10:00:00,223.81,224.11,223.69,223.69,1200.0,218.6069,218.8999,218.4897,218.4897,1200.0
2022-12-08 10:05:00,223.82,224.05,223.74,223.76,1116.0,218.6167,218.8413,218.5385,218.558,1116.0
2022-12-08 10:10:00,223.97,224.24,223.66,223.82,9027.0,218.7632,219.0269,218.4604,218.6167,9027.0
2022-12-08 10:15:00,223.86,224.0,223.73,223.85,3541.0,218.6557,218.7925,218.5287,218.646,3541.0
2022-12-08 10:20:00,223.78,224.08,223.76,223.87,5106.0,218.5776,218.8706,218.558,218.6655,5106.0
2022-12-08 10:25:00,223.71,224.0,223.6,223.6,3469.0,218.5092,218.7925,218.4018,218.4018,3469.0
2022-12-08 10:30:00,223.75,224.14,223.68,223.95,8411.0,218.5483,218.9292,218.4799,218.7436,8411.0
2022-12-08 10:35:00,223.99,224.06,223.8,223.8,1272.0,218.7827,218.8511,218.5971,218.5971,1272.0
2022-12-08 10:40:00,223.82,223.85,223.39,223.76,1850.0,218.6167,218.646,218.1966,218.558,1850.0
2022-12-08 10:45:00,223.54,223.67,223.43,223.66,2552.0,218.3432,218.4701,218.2357,218.4604,2552.0
2022-12-08 10:50:00,223.77,223.93,223.6,223.64,2585.0,218.5678,218.7241,218.4018,218.4408,2585.0
2022-12-08 10:55:00,223.48,223.59,223.15,223.26,1607.0,218.2846,218.392,217.9622,218.0697,1607.0
2022-12-08 11:00:00,223.32,223.43,222.7,222.76,2525.0,218.1283,218.2357,217.5227,217.5813,2525.0
2022-12-08 11:05:00,222.78,222.79,222.32,222.32,903.0,217.6008,217.6106,217.1515,217.1515,903.0
2022-12-08 11:10:00,222.3,222.47,222.06,222.06,1659.0,217.132,217.298,216.8976,216.8976,1659.0
2022-12-08 11:15:00,222.12,222.15,221.34,221.4,1281.0,216.9562,216.9855,216.1943,216.2529,1281.0
2022-12-08 11:20:00,221.59,221.61,221.27,221.34,1934.0,216.4385,216.458,216.1259,216.1943,1934.0
2022-12-08 11:25:00,221.44,221.83,221.43,221.79,900.0,216.292,216.6729,216.2822,216.6338,900.0
2022-12-08 11:30:00,221.98,222.31,221.85,222.22,2400.0,216.8194,217.1418,216.6925,217.0538,2400.0
2022-12-08 11:35:00,222.04,222.29,222.04,222.29,500.0,216.878,217.1222,216.878,217.1222,500.0
2022-12-08 11:40:00,222.41,222.42,222.41,222.42,316.0,217.2394,217.2492,217.2394,217.2492,316.0
2022-12-08 11:45:00,222.43,222.65,222.3,222.65,709.0,217.259,217.4739,217.132,217.4739,709.0
2022-12-08 11:50:00,222.53,222.66,222.44,222.44,452.0,217.3566,217.4836,217.2687,217.2687,452.0
2022-12-08 11:55:00,222.4,222.53,222.29,222.53,1425.0,217.2297,217.3566,217.1222,217.3566,1425.0
2022-12-08 12:00:00,222.5,222.8,222.02,222.12,3807.0,217.3273,217.6204,216.8585,216.9562,3807.0
2022-12-08 12:05:00,221.84,222.22,221.84,222.1,900.0,216.6827,217.0538,216.6827,216.9366,900.0
2022-12-08 12:10:00,222.23,222.23,222.08,222.08,307.0,217.0636,217.0636,216.9171,216.9171,307.0
2022-12-08 12:15:00,222.08,222.08,222.08,222.08,0.0,216.9171,216.9171,216.9171,216.9171,0.0
2022-12-08 12:20:00,221.9,221.94,221.76,221.94,600.0,216.7413,216.7804,216.6045,216.7804,600.0
2022-12-08 12:25:00,221.95,222.1,221.71,221.95,1000.0,216.7901,216.9366,216.5557,216.7901,1000.0
2022-12-08 12:30:00,221.92,222.18,221.92,222.09,700.0,216.7608,217.0148,216.7608,216.9269,700.0
2022-12-08 12:35:00,222.29,222.29,221.92,221.93,1402.0,217.1222,217.1222,216.7608,216.7706,1402.0
2022-12-08 12:40:00,221.92,222.14,221.92,222.01,1310.0,216.7608,216.9757,216.7608,216.8487,1310.0
2022-12-08 12:45:00,221.76,221.98,221.63,221.82,700.0,216.6045,216.8194,216.4776,216.6631,700.0
2022-12-08 12:50:00,221.96,222.22,221.96,222.03,3523.0,216.7999,217.0538,216.7999,216.8683,3523.0
2022-12-08 12:55:00,221.96,222.01,221.96,221.99,600.0,216.7999,216.8487,216.7999,216.8292,600.0
2022-12-08 13:00:00,221.94,222.04,221.85,221.99,1716.0,216.7804,216.878,216.6925,216.8292,1716.0
2022-12-08 13:05:00,221.71,221.71,221.43,221.56,3600.0,216.5557,216.5557,216.2822,216.4092,3600.0
2022-12-08 13:10:00,221.44,221.44,221.18,221.26,1000.0,216.292,216.292,216.038,216.1162,1000.0
2022-12-08 13:15:00,221.11,221.28,221.02,221.22,3553.0,215.9697,216.1357,215.8817,216.0771,3553.0
2022-12-08 13:20:00,221.14,221.16,220.8,220.99,2100.0,215.999,216.0185,215.6669,215.8524,2100.0
2022-12-08 13:25:00,221.05,221.48,221.01,221.42,6172.0,215.911,216.3311,215.872,216.2724,6172.0
2022-12-08 13:30:00,221.39,221.53,221.22,221.53,4147.0,216.2431,216.3799,216.0771,216.3799,4147.0
2022-12-08 13:35:00,221.48,221.92,221.48,221.8,3345.0,216.3311,216.7608,216.3311,216.6436,3345.0
2022-12-08 13:40:00,221.94,222.27,221.93,222.1,1600.0,216.7804,217.1027,216.7706,216.9366,1600.0
2022-12-08 13:45:00,222.03,222.03,221.77,221.95,800.0,216.8683,216.8683,216.6143,216.7901,800.0
2022-12-08 13:50:00,222.05,222.05,221.91,221.91,516.0,216.8878,216.8878,216.7511,216.7511,516.0
2022-12-08 13:55:00,221.96,222.22,221.82,222.19,3035.0,216.7999,217.0538,216.6631,217.0245,3035.0
2022-12-08 14:00:00,222.03,222.05,221.97,221.97,500.0,216.8683,216.8878,216.8097,216.8097,500.0
2022-12-08 14:05:00,222.0,222.0,221.44,221.62,2012.0,216.839,216.839,216.292,216.4678,2012.0
2022-12-08 14:10:00,221.57,221.57,221.56,221.56,200.0,216.419,216.419,216.4092,216.4092,200.0
2022-12-08 14:15:00,221.57,221.8,221.57,221.8,384.0,216.419,216.6436,216.419,216.6436,384.0
2022-12-08 14:20:00,221.73,221.88,221.69,221.88,800.0,216.5752,216.7218,216.5362,216.7218,800.0
2022-12-08 14:25:00,222.28,222.41,221.98,222.01,1534.0,217.1125,217.2394,216.8194,216.8487,1534.0
2022-12-08 14:30:00,221.92,222.16,221.87,221.89,1000.0,216.7608,216.9952,216.712,216.7315,1000.0
2022-12-08 14:35:00,222.13,222.22,222.07,222.13,960.0,216.9659,217.0538,216.9073,216.9659,960.0
2022-12-08 14:40:00,222.26,222.44,222.26,222.3,1003.0,217.0929,217.2687,217.0929,217.132,1003.0
2022-12-08 14:45:00,222.42,222.46,222.29,222.37,892.0,217.2492,217.2883,217.1222,217.2004,892.0
2022-12-08 14:50:00,222.19,222.5,222.19,222.4,800.0,217.0245,217.3273,217.0245,217.2297,800.0
2022-12-08 14:55:00,222.4,222.4,221.94,221.94,444.0,217.2297,217.2297,216.7804,216.7804,444.0
2022-12-08 15:00:00,222.19,222.31,222.04,222.31,800.0,217.0245,217.1418,216.878,217.1418,800.0
2022-12-08 15:05:00,222.21,222.45,222.14,222.45,2510.0,217.0441,217.2785,216.9757,217.2785,2510.0
2022-12-08 15:10:00,222.41,222.51,222.32,222.33,7531.0,217.2394,217.3371,217.1515,217.1613,7531.0
2022-12-08 15:15:00,222.31,222.52,222.2,222.52,5368.0,217.1418,217.3469,217.0343,217.3469,5368.0
2022-12-08 15:20:00,222.4,222.59,222.28,222.59,4900.0,217.2297,217.4152,217.1125,217.4152,4900.0
2022-12-08 15:25:00,222.54,222.57,222.42,222.43,5336.0,217.3664,217.3957,217.2492,217.259,5336.0
2022-12-08 15:30:00,222.51,222.58,222.21,222.21,11425.0,217.3371,217.4055,217.0441,217.0441,11425.0
2022-12-08 15:35:00,222.14,222.23,222.06,222.18,8168.0,216.9757,217.0636,216.8976,217.0148,8168.0
2022-12-08 15:40:00,222.23,222.44,222.23,222.4,1759.0,217.0636,217.2687,217.0636,217.2297,1759.0
2022-12-08 15:45:00,222.34,222.43,222.01,222.32,7414.0,217.1711,217.259,216.8487,217.1515,7414.0
2022-12-08 15:50:00,222.34,222.52,222.28,222.5,13253.0,217.1711,217.3469,217.1125,217.3273,13253.0
2022-12-08 15:55:00,222.42,222.51,222.39,222.5,55201.0,217.2492,217.3371,217.2199,217.3273,55201.0
2022-12-09 09:30:00,221.8,222.01,221.62,221.62,2850.0,216.6436,216.8487,216.4678,216.4678,2850.0
2022-12-09 09:35:00,221.43,222.01,221.43,222.01,400.0,216.2822,216.8487,216.2822,216.8487,400.0
2022-12-09 09:40:00,222.02,222.27,221.97,222.27,1100.0,216.8585,217.1027,216.8097,217.1027,1100.0
2022-12-09 09:45:00,222.27,222.43,221.4,221.4,1619.0,217.1027,217.259,216.2529,216.2529,1619.0
2022-12-09 09:50:00,221.43,221.43,221.36,221.36,412.0,216.2822,216.2822,216.2138,216.2138,412.0
2022-12-09 09:55:00,221.31,221.37,221.16,221.37,700.0,216.165,216.2236,216.0185,216.2236,700.0
2022-12-09 10:00:00,221.9,221.9,220.88,221.23,800.0,216.7413,216.7413,215.745,216.0869,800.0
2022-12-09 10:05:00,221.17,221.21,220.78,220.98,2551.0,216.0283,216.0673,215.6473,215.8427,2551.0
2022-12-09 10:10:00,221.05,221.05,220.55,220.92,994.0,215.911,215.911,215.4227,215.7841,994.0
2022-12-09 10:15:00,220.93,220.94,220.64,220.8,900.0,215.7938,215.8036,215.5106,215.6669,900.0
2022-12-09 10:20:00,220.56,220.76,220.4,220.76,2800.0,215.4324,215.6278,215.2762,215.6278,2800.0
2022-12-09 10:25:00,220.8,221.24,220.63,221.09,9560.0,215.6669,216.0966,215.5008,215.9501,9560.0
2022-12-09 10:30:00,221.12,221.54,221.11,221.32,2300.0,215.9794,216.3897,215.9697,216.1748,2300.0
2022-12-09 10:35:00,220.97,221.1,220.95,221.06,1983.0,215.8329,215.9599,215.8134,215.9208,1983.0
2022-12-09 10:40:00,221.05,221.05,220.8,220.96,900.0,215.911,215.911,215.6669,215.8231,900.0
2022-12-09 10:45:00,221.0,221.12,220.68,220.83,1100.0,215.8622,215.9794,215.5497,215.6962,1100.0
2022-12-09 10:50:00,220.71,221.04,220.7,220.73,508.0,215.579,215.9013,215.5692,215.5985,508.0
2022-12-09 10:55:00,220.98,221.1,220.94,221.04,1400.0,215.8427,215.9599,215.8036,215.9013,1400.0
2022-12-09 11:00:00,221.03,221.15,220.72,220.88,3619.0,215.8915,216.0087,215.5887,215.745,3619.0
2022-12-09 11:05:00,220.67,220.71,220.59,220.71,300.0,215.5399,215.579,215.4617,215.579,300.0
2022-12-09 11:10:00,220.48,220.48,220.15,220.15,700.0,215.3543,215.3543,215.032,215.032,700.0
2022-12-09 11:15:00,220.14,220.2,220.01,220.02,900.0,215.0222,215.0808,214.8952,214.905,900.0
2022-12-09 11:20:00,219.98,220.14,219.92,220.14,749.0,214.8659,215.0222,214.8073,215.0222,749.0
2022-12-09 11:25:00,220.12,220.24,219.86,220.24,300.0,215.0027,215.1199,214.7487,215.1199,300.0
2022-12-09 11:30:00,220.22,220.56,220.16,220.32,1612.0,215.1003,215.4324,215.0417,215.198,1612.0
2022-12-09 11:35:00,220.4,220.63,220.4,220.44,500.0,215.2762,215.5008,215.2762,215.3152,500.0
2022-12-09 11:40:00,220.62,220.62,220.62,220.62,100.0,215.491,215.491,215.491,215.491,100.0
2022-12-09 11:45:00,220.92,221.06,220.87,220.89,4539.0,215.7841,215.9208,215.7352,215.7548,4539.0
2022-12-09 11:50:00,220.86,220.86,220.65,220.68,700.0,215.7255,215.7255,215.5203,215.5497,700.0
2022-12-09 11:55:00,220.68,220.68,220.68,220.68,0.0,215.5497,215.5497,215.5497,215.5497,0.0
2022-12-09 12:00:00,220.8,220.8,220.64,220.65,885.0,215.6669,215.6669,215.5106,215.5203,885.0
2022-12-09 12:05:00,220.57,220.57,220.57,220.57,100.0,215.4422,215.4422,215.4422,215.4422,100.0
2022-12-09 12:10:00,220.67,220.81,220.67,220.8,500.0,215.5399,215.6766,215.5399,215.6669,500.0
2022-12-09 12:15:00,220.66,220.74,220.53,220.53,718.0,215.5301,215.6083,215.4031,215.4031,718.0
2022-12-09 12:20:00,220.53,220.53,220.46,220.46,200.0,215.4031,215.4031,215.3348,215.3348,200.0
2022-12-09 12:25:00,220.47,220.47,220.2,220.32,300.0,215.3445,215.3445,215.0808,215.198,300.0
2022-12-09 12:30:00,220.48,220.62,220.48,220.53,400.0,215.3543,215.491,215.3543,215.4031,400.0
2022-12-09 12:35:00,220.89,220.92,220.89,220.92,200.0,215.7548,215.7841,215.7548,215.7841,200.0
2022-12-09 12:40:00,220.98,220.98,220.89,220.95,403.0,215.8427,215.8427,215.7548,215.8134,403.0
2022-12-09 12:45:00,221.02,221.02,220.78,220.95,1409.0,215.8817,215.8817,215.6473,215.8134,1409.0
2022-12-09 12:50:00,220.95,220.95,220.95,220.95,0.0,215.8134,215.8134,215.8134,215.8134,0.0
2022-12-09 12:55:00,220.95,220.95,220.95,220.95,0.0,215.8134,215.8134,215.8134,215.8134,0.0
2022-12-09 13:00:00,220.74,220.74,220.34,220.34,640.0,215.6083,215.6083,215.2176,215.2176,640.0
2022-12-09 13:05:00,220.25,220.25,220.09,220.09,200.0,215.1296,215.1296,214.9734,214.9734,200.0
2022-12-09 13:10:00,220.26,220.26,220.14,220.14,400.0,215.1394,215.1394,215.0222,215.0222,400.0
2022-12-09 13:15:00,220.24,220.53,220.23,220.53,672.0,215.1199,215.4031,215.1101,215.4031,672.0
2022-12-09 13:20:00,220.24,220.26,220.23,220.23,400.0,215.1199,215.1394,215.1101,215.1101,400.0
2022-12-09 13:25:00,220.07,220.25,220.05,220.17,1100.0,214.9538,215.1296,214.9343,215.0515,1100.0
2022-12-09 13:30:00,220.58,220.67,220.58,220.67,729.0,215.452,215.5399,215.452,215.5399,729.0
2022-12-09 13:35:00,220.73,220.73,220.51,220.51,500.0,215.5985,215.5985,215.3836,215.3836,500.0
2022-12-09 13:40:00,220.53,220.54,220.23,220.23,615.0,215.4031,215.4129,215.1101,215.1101,615.0
2022-12-09 13:45:00,220.27,220.27,220.2,220.2,386.0,215.1492,215.1492,215.0808,215.0808,386.0
2022-12-09 13:50:00,220.24,220.33,220.16,220.17,900.0,215.1199,215.2078,215.0417,215.0515,900.0
2022-12-09 13:55:00,220.19,220.19,220.15,220.15,300.0,215.071,215.071,215.032,215.032,300.0
2022-12-09 14:00:00,220.13,220.13,220.08,220.09,566.0,215.0124,215.0124,214.9636,214.9734,566.0
2022-12-09 14:05:00,219.9,220.07,219.84,220.06,800.0,214.7878,214.9538,214.7292,214.9441,800.0
2022-12-09 14:10:00,220.03,220.23,220.03,220.17,700.0,214.9148,215.1101,214.9148,215.0515,700.0
2022-12-09 14:15:00,220.12,220.33,220.02,220.28,1544.0,215.0027,215.2078,214.905,215.159,1544.0
2022-12-09 14:20:00,220.44,220.44,220.2,220.27,641.0,215.3152,215.3152,215.0808,215.1492,641.0
2022-12-09 14:25:00,220.32,220.35,220.29,220.34,880.0,215.198,215.2273,215.1687,215.2176,880.0
2022-12-09 14:30:00,220.21,220.41,220.19,220.4,1000.0,215.0906,215.2859,215.071,215.2762,1000.0
2022-12-09 14:35:00,220.35,220.35,220.27,220.27,300.0,215.2273,215.2273,215.1492,215.1492,300.0
2022-12-09 14:40:00,220.35,220.74,220.34,220.74,12109.0,215.2273,215.6083,215.2176,215.6083,12109.0
2022-12-09 14:45:00,220.74,221.06,220.73,220.9,889.0,215.6083,215.9208,215.5985,215.7645,889.0
2022-12-09 14:50:00,220.81,220.81,220.78,220.8,300.0,215.6766,215.6766,215.6473,215.6669,300.0
2022-12-09 14:55:00,220.91,220.91,220.84,220.88,500.0,215.7743,215.7743,215.7059,215.745,500.0
2022-12-09 15:00:00,220.88,220.98,220.88,220.91,700.0,215.745,215.8427,215.745,215.7743,700.0
2022-12-09 15:05:00,220.87,221.06,220.74,220.78,1898.0,215.7352,215.9208,215.6083,215.6473,1898.0
2022-12-09 15:10:00,220.78,221.03,220.77,221.03,800.0,215.6473,215.8915,215.6376,215.8915,800.0
2022-12-09 15:15:00,221.14,221.14,220.89,220.89,1710.0,215.999,215.999,215.7548,215.7548,1710.0
2022-12-09 15:20:00,220.85,220.86,220.76,220.82,2030.0,215.7157,215.7255,215.6278,215.6864,2030.0
2022-12-09 15:25:00,220.81,220.83,220.64,220.83,2252.0,215.6766,215.6962,215.5106,215.6962,2252.0
2022-12-09 15:30:00,220.8,220.8,220.46,220.46,1025.0,215.6669,215.6669,215.3348,215.3348,1025.0
2022-12-09 15:35:00,220.6,220.62,220.22,220.23,1563.0,215.4715,215.491,215.1003,215.1101,1563.0
2022-12-09 15:40:00,220.07,220.12,219.81,219.84,1900.0,214.9538,215.0027,214.6999,214.7292,1900.0
2022-12-09 15:45:00,219.91,220.38,219.91,220.11,4875.0,214.7976,215.2566,214.7976,214.9929,4875.0
2022-12-09 15:50:00,219.85,220.1,219.78,220.06,4585.0,214.7389,214.9831,214.6706,214.9441,4585.0
2022-12-09 15:55:00,220.16,220.19,219.57,219.63,12688.0,215.0417,215.071,214.4655,214.5241,12688.0
2022-12-12 09:30:00,220.97,221.5,220.24,220.47,8307.0,215.8329,216.3506,215.1199,215.3445,8307.0
2022-12-12 09:35:00,221.12,221.12,221.11,221.12,115.0,215.9794,215.9794,215.9697,215.9794,115.0
2022-12-12 09:40:00,220.2,220.85,220.06,220.84,689.0,215.0808,215.7157,214.9441,215.7059,689.0
2022-12-12 09:45:00,220.72,221.0,219.75,220.0,35601.0,215.5887,215.8622,214.6413,214.8855,35601.0
2022-12-12 09:50:00,220.12,220.34,220.08,220.08,5638.0,215.0027,215.2176,214.9636,214.9636,5638.0
2022-12-12 09:55:00,219.98,220.21,219.77,220.12,4522.0,214.8659,215.0906,214.6608,215.0027,4522.0
2022-12-12 10:00:00,220.67,220.72,219.72,219.91,6251.0,215.5399,215.5887,214.612,214.7976,6251.0
2022-12-12 10:05:00,219.81,219.81,219.32,219.45,1489.0,214.6999,214.6999,214.2213,214.3482,1489.0
2022-12-12 10:10:00,219.58,219.76,219.39,219.39,855.0,214.4752,214.651,214.2896,214.2896,855.0
2022-12-12 10:15:00,219.23,219.23,219.23,219.23,200.0,214.1334,214.1334,214.1334,214.1334,200.0
2022-12-12 10:20:00,219.6,219.6,219.45,219.45,401.0,214.4948,214.4948,214.3482,214.3482,401.0
2022-12-12 10:25:00,219.75,220.22,219.75,220.22,500.0,214.6413,215.1003,214.6413,215.1003,500.0
2022-12-12 10:30:00,219.82,220.09,219.67,219.93,2725.0,214.7096,214.9734,214.5631,214.8171,2725.0
2022-12-12 10:35:00,219.78,219.8,219.78,219.8,408.0,214.6706,214.6901,214.6706,214.6901,408.0
2022-12-12 10:40:00,219.72,220.08,219.72,220.0,2945.0,214.612,214.9636,214.612,214.8855,2945.0
2022-12-12 10:45:00,220.03,220.24,219.98,220.17,13213.0,214.9148,215.1199,214.8659,215.0515,13213.0
2022-12-12 10:50:00,220.3,220.4,220.15,220.25,3700.0,215.1785,215.2762,215.032,215.1296,3700.0
2022-12-12 10:55:00,220.08,220.29,220.0,220.06,2000.0,214.9636,215.1687,214.8855,214.9441,2000.0
2022-12-12 11:00:00,220.0,220.07,219.85,220.07,1741.0,214.8855,214.9538,214.7389,214.9538,1741.0
2022-12-12 11:05:00,220.01,220.34,220.01,220.34,1500.0,214.8952,215.2176,214.8952,215.2176,1500.0
2022-12-12 11:10:00,220.71,220.71,220.47,220.55,1640.0,215.579,215.579,215.3445,215.4227,1640.0
2022-12-12 11:15:00,220.51,220.52,220.39,220.4,1148.0,215.3836,215.3934,215.2664,215.2762,1148.0
2022-12-12 11:20:00,220.49,220.6,220.38,220.54,5819.0,215.3641,215.4715,215.2566,215.4129,5819.0
2022-12-12 11:25:00,220.69,221.0,220.49,220.49,2140.0,215.5594,215.8622,215.3641,215.3641,2140.0
2022-12-12 11:30:00,220.68,220.7,220.67,220.7,200.0,215.5497,215.5692,215.5399,215.5692,200.0
2022-12-12 11:35:00,220.72,220.81,220.6,220.81,1000.0,215.5887,215.6766,215.4715,215.6766,1000.0
2022-12-12 11:40:00,220.81,220.86,220.6,220.6,2457.0,215.6766,215.7255,215.4715,215.4715,2457.0
2022-12-12 11:45:00,220.48,220.72,220.47,220.72,902.0,215.3543,215.5887,215.3445,215.5887,902.0
2022-12-12 11:50:00,220.62,220.82,220.5,220.69,1410.0,215.491,215.6864,215.3738,215.5594,1410.0
2022-12-12 11:55:00,220.7,220.78,220.62,220.66,1600.0,215.5692,215.6473,215.491,215.5301,1600.0
2022-12-12 12:00:00,220.73,220.75,220.65,220.65,1098.0,215.5985,215.618,215.5203,215.5203,1098.0
2022-12-12 12:05:00,220.56,220.64,220.38,220.39,1089.0,215.4324,215.5106,215.2566,215.2664,1089.0
2022-12-12 12:10:00,220.26,220.26,220.09,220.24,1123.0,215.1394,215.1394,214.9734,215.1199,1123.0
2022-12-12 12:15:00,220.3,220.31,220.29,220.3,400.0,215.1785,215.1883,215.1687,215.1785,400.0
2022-12-12 12:20:00,220.36,220.36,220.11,220.2,441.0,215.2371,215.2371,214.9929,215.0808,441.0
2022-12-12 12:25:00,220.22,220.3,220.08,220.08,1327.0,215.1003,215.1785,214.9636,214.9636,1327.0
2022-12-12 12:30:00,219.99,220.26,219.99,220.08,504.0,214.8757,215.1394,214.8757,214.9636,504.0
2022-12-12 12:35:00,220.32,220.46,220.21,220.46,600.0,215.198,215.3348,215.0906,215.3348,600.0
2022-12-12 12:40:00,220.48,220.49,220.11,220.12,3187.0,215.3543,215.3641,214.9929,215.0027,3187.0
2022-12-12 12:45:00,220.34,220.34,220.21,220.22,308.0,215.2176,215.2176,215.0906,215.1003,308.0
2022-12-12 12:50:00,220.37,220.63,220.35,220.44,2071.0,215.2469,215.5008,215.2273,215.3152,2071.0
2022-12-12 12:55:00,220.46,220.46,220.35,220.36,807.0,215.3348,215.3348,215.2273,215.2371,807.0
2022-12-12 13:00:00,220.35,220.46,220.01,220.12,1707.0,215.2273,215.3348,214.8952,215.0027,1707.0
2022-12-12 13:05:00,219.89,220.0,219.89,220.0,248.0,214.778,214.8855,214.778,214.8855,248.0
2022-12-12 13:10:00,220.11,220.11,219.97,219.97,362.0,214.9929,214.9929,214.8562,214.8562,362.0
2022-12-12 13:15:00,219.88,219.92,219.88,219.92,200.0,214.7682,214.8073,214.7682,214.8073,200.0
2022-12-12 13:20:00,220.05,220.08,220.03,220.03,575.0,214.9343,214.9636,214.9148,214.9148,575.0
2022-12-12 13:25:00,220.03,220.03,220.03,220.03,0.0,214.9148,214.9148,214.9148,214.9148,0.0
2022-12-12 13:30:00,220.19,220.34,220.15,220.34,1863.0,215.071,215.2176,215.032,215.2176,1863.0
2022-12-12 13:35:00,220.21,220.33,220.2,220.22,1823.0,215.0906,215.2078,215.0808,215.1003,1823.0
2022-12-12 13:40:00,220.21,220.21,219.92,219.92,2000.0,215.0906,215.0906,214.8073,214.8073,2000.0
2022-12-12 13:45:00,220.07,220.07,219.9,220.03,500.0,214.9538,214.9538,214.7878,214.9148,500.0
2022-12-12 13:50:00,220.05,220.05,219.91,219.91,1100.0,214.9343,214.9343,214.7976,214.7976,1100.0
2022-12-12 13:55:00,219.94,219.94,219.93,219.94,142.0,214.8269,214.8269,214.8171,214.8269,142.0
2022-12-12 14:00:00,220.07,220.08,219.85,219.92,1306.0,214.9538,214.9636,214.7389,214.8073,1306.0
2022-12-12 14:05:00,219.9,219.9,219.86,219.87,300.0,214.7878,214.7878,214.7487,214.7585,300.0
2022-12-12 14:10:00,219.84,219.91,219.84,219.91,939.0,214.7292,214.7976,214.7292,214.7976,939.0
2022-12-12 14:15:00,219.9,219.9,219.72,219.72,500.0,214.7878,214.7878,214.612,214.612,500.0
2022-12-12 14:20:00,219.81,219.81,219.64,219.77,710.0,214.6999,214.6999,214.5338,214.6608,710.0
2022-12-12 14:25:00,219.66,219.79,219.6,219.79,500.0,214.5534,214.6803,214.4948,214.6803,500.0
2022-12-12 14:30:00,219.63,219.69,219.59,219.64,684.0,214.5241,214.5827,214.485,214.5338,684.0
2022-12-12 14:35:00,219.61,219.72,219.61,219.68,400.0,214.5045,214.612,214.5045,214.5729,400.0
2022-12-12 14:40:00,219.81,220.01,219.8,219.88,1226.0,214.6999,214.8952,214.6901,214.7682,1226.0
2022-12-12 14:45:00,219.97,219.97,219.84,219.84,305.0,214.8562,214.8562,214.7292,214.7292,305.0
2022-12-12 14:50:00,219.89,219.89,219.81,219.81,250.0,214.778,214.778,214.6999,214.6999,250.0
2022-12-12 14:55:00,219.97,220.03,219.91,219.93,1948.0,214.8562,214.9148,214.7976,214.8171,1948.0
2022-12-12 15:00:00,220.01,220.01,219.9,219.95,602.0,214.8952,214.8952,214.7878,214.8366,602.0
2022-12-12 15:05:00,219.96,220.11,219.85,220.11,2638.0,214.8464,214.9929,214.7389,214.9929,2638.0
2022-12-12 15:10:00,220.12,220.26,220.0,220.11,6736.0,215.0027,215.1394,214.8855,214.9929,6736.0
2022-12-12 15:15:00,220.15,220.29,220.15,220.23,3103.0,215.032,215.1687,215.032,215.1101,3103.0
2022-12-12 15:20:00,220.23,220.48,220.14,220.48,7201.0,215.1101,215.3543,215.0222,215.3543,7201.0
2022-12-12 15:25:00,220.37,220.43,220.14,220.28,9469.0,215.2469,215.3055,215.0222,215.159,9469.0
2022-12-12 15:30:00,220.29,220.44,220.18,220.44,12957.0,215.1687,215.3152,215.0613,215.3152,12957.0
2022-12-12 15:35:00,220.52,221.03,220.52,221.02,3520.0,215.3934,215.8915,215.3934,215.8817,3520.0
2022-12-12 15:40:00,221.08,221.2,221.03,221.12,5511.0,215.9404,216.0576,215.8915,215.9794,5511.0
2022-12-12 15:45:00,221.14,221.14,220.78,220.9,10110.0,215.999,215.999,215.6473,215.7645,10110.0
2022-12-12 15:50:00,220.8,221.05,220.8,221.01,13746.0,215.6669,215.911,215.6669,215.872,13746.0
2022-12-12 15:55:00,221.01,221.31,220.81,220.88,45736.0,215.872,216.165,215.6766,215.745,45736.0
2022-12-13 09:30:00,227.5,227.5,225.44,226.13,13608.0,222.2111,222.2111,220.199,220.873,13608.0
2022-12-13 09:35:00,225.81,225.81,224.63,224.63,1744.0,220.5604,220.5604,219.4078,219.4078,1744.0
2022-12-13 09:40:00,224.84,226.06,224.83,226.06,3768.0,219.6129,220.8046,219.6032,220.8046,3768.0
2022-12-13 09:45:00,226.07,226.34,225.8,225.92,6328.0,220.8143,221.0781,220.5506,220.6678,6328.0
2022-12-13 09:50:00,225.76,227.36,225.76,226.86,3087.0,220.5116,222.0744,220.5116,221.586,3087.0
2022-12-13 09:55:00,226.84,226.84,226.83,226.84,100.0,221.5664,221.5664,221.5567,221.5664,100.0
2022-12-13 10:00:00,226.83,226.85,225.72,226.05,3547.0,221.5567,221.5762,220.4725,220.7948,3547.0
2022-12-13 10:05:00,225.73,226.0,225.48,225.74,11230.0,220.4822,220.746,220.2381,220.492,11230.0
2022-12-13 10:10:00,225.93,226.06,225.47,225.67,9700.0,220.6776,220.8046,220.2283,220.4236,9700.0
2022-12-13 10:15:00,225.8,225.91,224.89,225.14,32489.0,220.5506,220.6581,219.6618,219.906,32489.0
2022-12-13 10:20:00,225.18,225.35,224.18,224.58,4649.0,219.945,220.1111,218.9683,219.359,4649.0
2022-12-13 10:25:00,224.35,224.91,223.97,224.65,1700.0,219.1343,219.6813,218.7632,219.4274,1700.0
2022-12-13 10:30:00,224.79,225.32,224.63,225.0,700.0,219.5641,220.0818,219.4078,219.7692,700.0
2022-12-13 10:35:00,225.25,225.4,224.64,224.67,2146.0,220.0134,220.1599,219.4176,219.4469,2146.0
2022-12-13 10:40:00,224.68,224.81,224.64,224.65,1000.0,219.4567,219.5836,219.4176,219.4274,1000.0
2022-12-13 10:45:00,224.68,225.16,224.29,224.29,4642.0,219.4567,219.9255,219.0757,219.0757,4642.0
2022-12-13 10:50:00,224.25,224.93,224.25,224.69,1000.0,219.0367,219.7008,219.0367,219.4664,1000.0
2022-12-13 10:55:00,224.67,225.21,224.61,225.09,2489.0,219.4469,219.9743,219.3883,219.8571,2489.0
2022-12-13 11:00:00,225.24,225.48,224.84,224.84,1452.0,220.0036,220.2381,219.6129,219.6129,1452.0
2022-12-13 11:05:00,224.76,224.8,224.27,224.75,914.0,219.5348,219.5739,219.0562,219.525,914.0
2022-12-13 11:10:00,224.72,225.65,224.71,225.64,9847.0,219.4957,220.4041,219.486,220.3943,9847.0
2022-12-13 11:15:00,225.47,225.66,225.33,225.66,3185.0,220.2283,220.4139,220.0915,220.4139,3185.0
2022-12-13 11:20:00,225.73,225.75,225.42,225.47,2726.0,220.4822,220.5018,220.1795,220.2283,2726.0
2022-12-13 11:25:00,225.5,225.5,225.11,225.11,400.0,220.2576,220.2576,219.8767,219.8767,400.0
2022-12-13 11:30:00,225.56,226.08,225.54,225.99,2055.0,220.3162,220.8241,220.2967,220.7362,2055.0
2022-12-13 11:35:00,225.8,225.8,225.77,225.78,204.0,220.5506,220.5506,220.5213,220.5311,204.0
2022-12-13 11:40:00,225.55,225.67,225.43,225.47,727.0,220.3064,220.4236,220.1892,220.2283,727.0
2022-12-13 11:45:00,225.32,225.4,224.04,224.14,3649.0,220.0818,220.1599,218.8315,218.9292,3649.0
2022-12-13 11:50:00,224.11,224.71,223.77,224.71,1902.0,218.8999,219.486,218.5678,219.486,1902.0
2022-12-13 11:55:00,224.35,224.35,224.27,224.34,617.0,219.1343,219.1343,219.0562,219.1246,617.0
2022-12-13 12:00:00,224.8,225.46,224.8,225.45,2911.0,219.5739,220.2185,219.5739,220.2088,2911.0
2022-12-13 12:05:00,225.38,225.47,225.17,225.17,1258.0,220.1404,220.2283,219.9353,219.9353,1258.0
2022-12-13 12:10:00,225.05,225.05,224.65,225.01,1106.0,219.8181,219.8181,219.4274,219.779,1106.0
2022-12-13 12:15:00,224.78,224.78,224.33,224.33,600.0,219.5543,219.5543,219.1148,219.1148,600.0
2022-12-13 12:20:00,224.15,224.69,224.15,224.15,900.0,218.939,219.4664,218.939,218.939,900.0
2022-12-13 12:25:00,224.21,224.37,224.2,224.24,1317.0,218.9976,219.1539,218.9878,219.0269,1317.0
2022-12-13 12:30:00,224.08,224.2,223.72,224.08,2506.0,218.8706,218.9878,218.519,218.8706,2506.0
2022-12-13 12:35:00,224.06,224.51,224.06,224.5,500.0,218.8511,219.2906,218.8511,219.2808,500.0
2022-12-13 12:40:00,224.49,224.52,224.09,224.26,1025.0,219.2711,219.3004,218.8804,219.0464,1025.0
2022-12-13 12:45:00,224.37,224.44,223.4,223.4,2109.0,219.1539,219.2222,218.2064,218.2064,2109.0
2022-12-13 12:50:00,223.49,223.71,223.49,223.71,1000.0,218.2943,218.5092,218.2943,218.5092,1000.0
2022-12-13 12:55:00,223.61,223.77,223.48,223.62,2234.0,218.4115,218.5678,218.2846,218.4213,2234.0
2022-12-13 13:00:00,223.82,223.96,223.71,223.95,2800.0,218.6167,218.7534,218.5092,218.7436,2800.0
2022-12-13 13:05:00,224.06,224.14,223.64,223.74,2025.0,218.8511,218.9292,218.4408,218.5385,2025.0
2022-12-13 13:10:00,223.79,224.03,223.79,224.0,700.0,218.5874,218.8218,218.5874,218.7925,700.0
2022-12-13 13:15:00,224.05,224.29,224.05,224.26,1416.0,218.8413,219.0757,218.8413,219.0464,1416.0
2022-12-13 13:20:00,224.18,224.39,224.07,224.13,6329.0,218.9683,219.1734,218.8608,218.9194,6329.0
2022-12-13 13:25:00,224.11,224.34,224.09,224.32,1500.0,218.8999,219.1246,218.8804,219.105,1500.0
2022-12-13 13:30:00,224.34,224.61,224.34,224.34,1400.0,219.1246,219.3883,219.1246,219.1246,1400.0
2022-12-13 13:35:00,224.44,224.61,224.41,224.5,2994.0,219.2222,219.3883,219.1929,219.2808,2994.0
2022-12-13 13:40:00,224.4,224.45,224.27,224.44,1100.0,219.1832,219.232,219.0562,219.2222,1100.0
2022-12-13 13:45:00,224.47,224.51,224.21,224.22,705.0,219.2515,219.2906,218.9976,219.0074,705.0
2022-12-13 13:50:00,224.09,224.32,223.84,223.84,1161.0,218.8804,219.105,218.6362,218.6362,1161.0
2022-12-13 13:55:00,224.01,224.09,224.0,224.06,602.0,218.8022,218.8804,218.7925,218.8511,602.0
2022-12-13 14:00:00,224.06,224.33,224.06,224.11,6446.0,218.8511,219.1148,218.8511,218.8999,6446.0
2022-12-13 14:05:00,224.09,224.09,223.8,223.92,1563.0,218.8804,218.8804,218.5971,218.7143,1563.0
2022-12-13 14:10:00,223.87,223.87,223.83,223.84,400.0,218.6655,218.6655,218.6264,218.6362,400.0
2022-12-13 14:15:00,223.95,224.11,223.79,224.01,6601.0,218.7436,218.8999,218.5874,218.8022,6601.0
2022-12-13 14:20:00,223.74,223.91,223.74,223.91,800.0,218.5385,218.7046,218.5385,218.7046,800.0
2022-12-13 14:25:00,224.02,224.02,223.77,223.97,1100.0,218.812,218.812,218.5678,218.7632,1100.0
2022-12-13 14:30:00,223.84,224.01,223.84,223.96,1636.0,218.6362,218.8022,218.6362,218.7534,1636.0
2022-12-13 14:35:00,223.99,224.18,223.98,224.1,1820.0,218.7827,218.9683,218.7729,218.8901,1820.0
2022-12-13 14:40:00,224.12,224.5,224.12,224.5,3739.0,218.9097,219.2808,218.9097,219.2808,3739.0
2022-12-13 14:45:00,224.47,224.52,224.38,224.38,1112.0,219.2515,219.3004,219.1636,219.1636,1112.0
2022-12-13 14:50:00,224.2,224.22,223.76,223.76,2129.0,218.9878,219.0074,218.558,218.558,2129.0
2022-12-13 14:55:00,223.68,223.68,223.6,223.6,300.0,218.4799,218.4799,218.4018,218.4018,300.0
2022-12-13 15:00:00,223.33,223.34,222.66,222.66,1000.0,218.138,218.1478,217.4836,217.4836,1000.0
2022-12-13 15:05:00,222.7,222.82,222.7,222.81,700.0,217.5227,217.6399,217.5227,217.6301,700.0
2022-12-13 15:10:00,222.74,222.74,222.61,222.69,417.0,217.5618,217.5618,217.4348,217.5129,417.0
2022-12-13 15:15:00,222.96,223.44,222.96,223.39,400.0,217.7766,218.2455,217.7766,218.1966,400.0
2022-12-13 15:20:00,223.37,223.65,223.36,223.61,500.0,218.1771,218.4506,218.1673,218.4115,500.0
2022-12-13 15:25:00,223.59,223.72,223.45,223.72,1209.0,218.392,218.519,218.2553,218.519,1209.0
2022-12-13 15:30:00,223.81,224.09,223.81,224.0,5300.0,218.6069,218.8804,218.6069,218.7925,5300.0
2022-12-13 15:35:00,224.01,224.06,223.56,223.69,2313.0,218.8022,218.8511,218.3627,218.4897,2313.0
2022-12-13 15:40:00,223.54,223.86,223.41,223.73,1782.0,218.3432,218.6557,218.2162,218.5287,1782.0
2022-12-13 15:45:00,223.78,224.06,223.66,223.66,3609.0,218.5776,218.8511,218.4604,218.4604,3609.0
2022-12-13 15:50:00,223.96,224.31,223.85,224.07,9747.0,218.7534,219.0953,218.646,218.8608,9747.0
2022-12-13 15:55:00,223.98,223.98,223.51,223.83,13391.0,218.7729,218.7729,218.3139,218.6264,13391.0
2022-12-14 09:30:00,224.53,225.01,224.35,224.85,6583.0,219.3101,219.779,219.1343,219.6227,6583.0
2022-12-14 09:35:00,224.9,225.04,223.8,223.81,4845.0,219.6715,219.8083,218.5971,218.6069,4845.0
2022-12-14 09:40:00,224.09,224.27,223.9,224.12,950.0,218.8804,219.0562,218.6948,218.9097,950.0
2022-12-14 09:45:00,224.16,224.5,224.15,224.39,2845.0,218.9487,219.2808,218.939,219.1734,2845.0
2022-12-14 09:50:00,224.49,224.87,224.07,224.16,6646.0,219.2711,219.6422,218.8608,218.9487,6646.0
2022-12-14 09:55:00,224.23,224.45,224.02,224.03,9406.0,219.0171,219.232,218.812,218.8218,9406.0
2022-12-14 10:00:00,223.99,224.41,223.77,224.41,1600.0,218.7827,219.1929,218.5678,219.1929,1600.0
2022-12-14 10:05:00,224.21,224.3,224.07,224.28,700.0,218.9976,219.0855,218.8608,219.066,700.0
2022-12-14 10:10:00,224.29,224.72,224.19,224.24,15939.0,219.0757,219.4957,218.9781,219.0269,15939.0
2022-12-14 10:15:00,224.35,224.35,224.14,224.22,735.0,219.1343,219.1343,218.9292,219.0074,735.0
2022-12-14 10:20:00,224.05,224.08,223.83,223.87,813.0,218.8413,218.8706,218.6264,218.6655,813.0
2022-12-14 10:25:00,223.94,224.27,223.82,224.09,4216.0,218.7339,219.0562,218.6167,218.8804,4216.0
2022-12-14 10:30:00,224.09,224.29,223.92,223.92,7470.0,218.8804,219.0757,218.7143,218.7143,7470.0
2022-12-14 10:35:00,223.74,224.02,223.73,223.82,1255.0,218.5385,218.812,218.5287,218.6167,1255.0
2022-12-14 10:40:00,224.0,224.21,223.98,224.21,1238.0,218.7925,218.9976,218.7729,218.9976,1238.0
2022-12-14 10:45:00,224.18,224.21,224.12,224.12,610.0,218.9683,218.9976,218.9097,218.9097,610.0
2022-12-14 10:50:00,224.2,224.2,223.62,223.62,3072.0,218.9878,218.9878,218.4213,218.4213,3072.0
2022-12-14 10:55:00,223.52,223.55,223.14,223.28,1000.0,218.3236,218.3529,217.9525,218.0892,1000.0
2022-12-14 11:00:00,223.38,223.86,223.38,223.7,1228.0,218.1869,218.6557,218.1869,218.4994,1228.0
2022-12-14 11:05:00,223.58,223.58,223.53,223.55,677.0,218.3822,218.3822,218.3334,218.3529,677.0
2022-12-14 11:10:00,223.63,223.63,223.63,223.63,200.0,218.4311,218.4311,218.4311,218.4311,200.0
2022-12-14 11:15:00,223.57,223.63,223.57,223.63,307.0,218.3725,218.4311,218.3725,218.4311,307.0
2022-12-14 11:20:00,223.58,223.58,223.33,223.33,1320.0,218.3822,218.3822,218.138,218.138,1320.0
2022-12-14 11:25:00,223.34,223.41,223.34,223.41,300.0,218.1478,218.2162,218.1478,218.2162,300.0
2022-12-14 11:30:00,223.41,223.41,223.41,223.41,0.0,218.2162,218.2162,218.2162,218.2162,0.0
2022-12-14 11:35:00,223.63,223.63,223.47,223.6,1127.0,218.4311,218.4311,218.2748,218.4018,1127.0
2022-12-14 11:40:00,223.44,223.44,223.42,223.42,301.0,218.2455,218.2455,218.226,218.226,301.0
2022-12-14 11:45:00,223.55,223.55,223.55,223.55,100.0,218.3529,218.3529,218.3529,218.3529,100.0
2022-12-14 11:50:00,223.46,223.5,223.12,223.13,2730.0,218.265,218.3041,217.9329,217.9427,2730.0
2022-12-14 11:55:00,223.09,223.1,222.87,222.87,1801.0,217.9036,217.9134,217.6887,217.6887,1801.0
2022-12-14 12:00:00,222.91,222.92,222.72,222.73,703.0,217.7278,217.7376,217.5422,217.552,703.0
2022-12-14 12:05:00,222.7,222.86,222.69,222.86,900.0,217.5227,217.679,217.5129,217.679,900.0
2022-12-14 12:10:00,222.9,222.9,222.78,222.78,800.0,217.718,217.718,217.6008,217.6008,800.0
2022-12-14 12:15:00,222.87,222.89,222.87,222.89,300.0,217.6887,217.7083,217.6887,217.7083,300.0
2022-12-14 12:20:00,222.88,222.91,222.69,222.76,6295.0,217.6985,217.7278,217.5129,217.5813,6295.0
2022-12-14 12:25:00,222.89,222.91,222.52,222.68,3829.0,217.7083,217.7278,217.3469,217.5032,3829.0
2022-12-14 12:30:00,222.66,222.86,222.65,222.81,1882.0,217.4836,217.679,217.4739,217.6301,1882.0
2022-12-14 12:35:00,222.81,222.94,222.81,222.91,2000.0,217.6301,217.7571,217.6301,217.7278,2000.0
2022-12-14 12:40:00,222.94,223.05,222.82,223.05,1500.0,217.7571,217.8646,217.6399,217.8646,1500.0
2022-12-14 12:45:00,223.06,223.08,222.83,222.85,3105.0,217.8743,217.8939,217.6497,217.6692,3105.0
2022-12-14 12:50:00,222.8,222.83,222.68,222.72,1305.0,217.6204,217.6497,217.5032,217.5422,1305.0
2022-12-14 12:55:00,222.7,222.7,222.69,222.69,1007.0,217.5227,217.5227,217.5129,217.5129,1007.0
2022-12-14 13:00:00,222.69,222.93,222.57,222.93,5458.0,217.5129,217.7473,217.3957,217.7473,5458.0
2022-12-14 13:05:00,223.02,223.21,222.9,223.21,2131.0,217.8353,218.0208,217.718,218.0208,2131.0
2022-12-14 13:10:00,223.16,223.16,223.04,223.09,400.0,217.972,217.972,217.8548,217.9036,400.0
2022-12-14 13:15:00,223.18,223.23,222.82,222.82,6405.0,217.9915,218.0404,217.6399,217.6399,6405.0
2022-12-14 13:20:00,222.86,223.22,222.86,223.22,1600.0,217.679,218.0306,217.679,218.0306,1600.0
2022-12-14 13:25:00,223.14,223.3,223.13,223.2,1533.0,217.9525,218.1087,217.9427,218.0111,1533.0
2022-12-14 13:30:00,223.25,223.56,223.25,223.56,2054.0,218.0599,218.3627,218.0599,218.3627,2054.0
2022-12-14 13:35:00,223.91,224.21,223.74,224.21,3819.0,218.7046,218.9976,218.5385,218.9976,3819.0
2022-12-14 13:40:00,224.25,224.31,223.77,224.01,1891.0,219.0367,219.0953,218.5678,218.8022,1891.0
2022-12-14 13:45:00,224.08,224.08,223.98,224.02,1022.0,218.8706,218.8706,218.7729,218.812,1022.0
2022-12-14 13:50:00,223.98,223.98,223.67,223.81,3711.0,218.7729,218.7729,218.4701,218.6069,3711.0
2022-12-14 13:55:00,223.81,224.08,223.8,224.08,1000.0,218.6069,218.8706,218.5971,218.8706,1000.0
2022-12-14 14:00:00,224.03,224.03,221.83,221.83,4501.0,218.8218,218.8218,216.6729,216.6729,4501.0
2022-12-14 14:05:00,221.72,222.11,221.37,221.37,1400.0,216.5655,216.9464,216.2236,216.2236,1400.0
2022-12-14 14:10:00,221.56,222.24,221.54,221.97,3232.0,216.4092,217.0734,216.3897,216.8097,3232.0
2022-12-14 14:15:00,221.73,222.11,221.73,222.11,1200.0,216.5752,216.9464,216.5752,216.9464,1200.0
2022-12-14 14:20:00,221.87,221.87,221.57,221.73,500.0,216.712,216.712,216.419,216.5752,500.0
2022-12-14 14:25:00,221.76,221.76,221.43,221.64,800.0,216.6045,216.6045,216.2822,216.4873,800.0
2022-12-14 14:30:00,221.12,221.39,220.4,220.4,1122.0,215.9794,216.2431,215.2762,215.2762,1122.0
2022-12-14 14:35:00,220.0,220.49,219.68,220.15,4004.0,214.8855,215.3641,214.5729,215.032,4004.0
2022-12-14 14:40:00,220.12,220.66,219.14,219.78,48281.0,215.0027,215.5301,214.0455,214.6706,48281.0
2022-12-14 14:45:00,219.83,220.89,219.28,220.21,14288.0,214.7194,215.7548,214.1822,215.0906,14288.0
2022-12-14 14:50:00,220.19,220.58,219.64,220.47,20040.0,215.071,215.452,214.5338,215.3445,20040.0
2022-12-14 14:55:00,220.54,220.87,220.4,220.87,3678.0,215.4129,215.7352,215.2762,215.7352,3678.0
2022-12-14 15:00:00,220.83,222.0,220.83,221.78,2320.0,215.6962,216.839,215.6962,216.6241,2320.0
2022-12-14 15:05:00,221.8,221.8,221.42,221.7,1400.0,216.6436,216.6436,216.2724,216.5459,1400.0
2022-12-14 15:10:00,221.62,222.82,221.61,222.1,10021.0,216.4678,217.6399,216.458,216.9366,10021.0
2022-12-14 15:15:00,222.11,222.15,221.68,221.76,6439.0,216.9464,216.9855,216.5264,216.6045,6439.0
2022-12-14 15:20:00,221.63,221.69,221.08,221.42,1102.0,216.4776,216.5362,215.9404,216.2724,1102.0
2022-12-14 15:25:00,221.11,221.11,220.37,220.37,1023.0,215.9697,215.9697,215.2469,215.2469,1023.0
2022-12-14 15:30:00,220.28,220.28,219.91,219.91,2556.0,215.159,215.159,214.7976,214.7976,2556.0
2022-12-14 15:35:00,220.08,220.46,219.92,220.36,1492.0,214.9636,215.3348,214.8073,215.2371,1492.0
2022-12-14 15:40:00,220.47,220.72,220.42,220.67,3319.0,215.3445,215.5887,215.2957,215.5399,3319.0
2022-12-14 15:45:00,220.61,220.88,220.44,220.84,3062.0,215.4813,215.745,215.3152,215.7059,3062.0
2022-12-14 15:50:00,220.76,221.2,220.71,221.0,17877.0,215.6278,216.0576,215.579,215.8622,17877.0
2022-12-14 15:55:00,220.91,221.07,220.8,220.81,24923.0,215.7743,215.9306,215.6669,215.6766,24923.0
2022-12-15 09:30:00,218.69,225.18,218.69,220.5,22895.0,213.6059,219.945,213.6059,215.3738,22895.0
2022-12-15 09:35:00,220.71,220.72,219.83,220.16,2025.0,215.579,215.5887,214.7194,215.0417,2025.0
2022-12-15 09:40:00,219.94,220.27,219.17,219.47,1423.0,214.8269,215.1492,214.0748,214.3678,1423.0
2022-12-15 09:45:00,218.3,218.3,218.3,218.3,100.0,213.225,213.225,213.225,213.225,100.0
2022-12-15 09:50:00,218.88,218.89,218.3,218.32,960.0,213.7915,213.8013,213.225,213.2445,960.0
2022-12-15 09:55:00,218.11,218.11,216.83,217.21,2825.0,213.0394,213.0394,211.7892,212.1603,2825.0
2022-12-15 10:00:00,216.7,216.79,216.29,216.29,449.0,211.6622,211.7501,211.2617,211.2617,449.0
2022-12-15 10:05:00,216.65,216.78,216.4,216.47,1006.0,211.6133,211.7403,211.3692,211.4375,1006.0
2022-12-15 10:10:00,216.45,217.04,216.44,216.9,5985.0,211.418,211.9943,211.4082,211.8575,5985.0
2022-12-15 10:15:00,216.83,217.16,216.78,216.83,7963.0,211.7892,212.1115,211.7403,211.7892,7963.0
2022-12-15 10:20:00,216.38,216.5,216.38,216.5,310.0,211.3496,211.4668,211.3496,211.4668,310.0
2022-12-15 10:25:00,216.23,216.5,216.2,216.22,3384.0,211.2031,211.4668,211.1738,211.1933,3384.0
2022-12-15 10:30:00,216.05,216.13,215.96,216.06,1336.0,211.0273,211.1054,210.9394,211.0371,1336.0
2022-12-15 10:35:00,216.37,216.53,216.37,216.53,300.0,211.3399,211.4961,211.3399,211.4961,300.0
2022-12-15 10:40:00,216.39,216.53,216.3,216.3,6900.0,211.3594,211.4961,211.2715,211.2715,6900.0
2022-12-15 10:45:00,216.35,216.55,216.21,216.36,1509.0,211.3203,211.5157,211.1836,211.3301,1509.0
2022-12-15 10:50:00,215.84,215.96,215.71,215.71,851.0,210.8222,210.9394,210.6952,210.6952,851.0
2022-12-15 10:55:00,215.54,215.63,215.53,215.63,300.0,210.5291,210.6171,210.5194,210.6171,300.0
2022-12-15 11:00:00,215.56,215.65,215.48,215.65,700.0,210.5487,210.6366,210.4705,210.6366,700.0
2022-12-15 11:05:00,215.57,215.63,215.42,215.51,6600.0,210.5584,210.6171,210.4119,210.4998,6600.0
2022-12-15 11:10:00,215.32,215.52,215.32,215.52,1083.0,210.3143,210.5096,210.3143,210.5096,1083.0
2022-12-15 11:15:00,215.21,215.65,215.2,215.65,500.0,210.2068,210.6366,210.1971,210.6366,500.0
2022-12-15 11:20:00,215.62,215.7,215.34,215.34,1241.0,210.6073,210.6854,210.3338,210.3338,1241.0
2022-12-15 11:25:00,215.51,215.51,215.25,215.26,706.0,210.4998,210.4998,210.2459,210.2557,706.0
2022-12-15 11:30:00,215.2,215.57,215.2,215.31,674.0,210.1971,210.5584,210.1971,210.3045,674.0
2022-12-15 11:35:00,215.57,215.82,215.54,215.55,1007.0,210.5584,210.8026,210.5291,210.5389,1007.0
2022-12-15 11:40:00,215.58,215.58,215.46,215.46,200.0,210.5682,210.5682,210.451,210.451,200.0
2022-12-15 11:45:00,215.24,215.39,215.0,215.03,800.0,210.2361,210.3826,210.0017,210.031,800.0
2022-12-15 11:50:00,215.02,215.19,214.9,215.07,1196.0,210.0212,210.1873,209.904,210.0701,1196.0
2022-12-15 11:55:00,215.24,215.26,215.24,215.26,200.0,210.2361,210.2557,210.2361,210.2557,200.0
2022-12-15 12:00:00,215.67,215.69,215.5,215.5,652.0,210.6561,210.6757,210.4901,210.4901,652.0
2022-12-15 12:05:00,215.42,215.42,215.42,215.42,100.0,210.4119,210.4119,210.4119,210.4119,100.0
2022-12-15 12:10:00,215.44,215.51,215.28,215.51,510.0,210.4315,210.4998,210.2752,210.4998,510.0
2022-12-15 12:15:00,215.74,216.01,215.74,215.89,1590.0,210.7245,210.9882,210.7245,210.871,1590.0
2022-12-15 12:20:00,215.76,215.76,215.76,215.76,190.0,210.744,210.744,210.744,210.744,190.0
2022-12-15 12:25:00,215.74,216.13,215.74,216.12,1175.0,210.7245,211.1054,210.7245,211.0957,1175.0
2022-12-15 12:30:00,216.16,216.36,215.95,216.31,1511.0,211.1347,211.3301,210.9296,211.2812,1511.0
2022-12-15 12:35:00,216.4,216.45,215.93,215.93,776.0,211.3692,211.418,210.9101,210.9101,776.0
2022-12-15 12:40:00,215.88,215.98,215.8,215.8,1100.0,210.8612,210.9589,210.7831,210.7831,1100.0
2022-12-15 12:45:00,215.73,215.88,215.7,215.88,300.0,210.7147,210.8612,210.6854,210.8612,300.0
2022-12-15 12:50:00,215.8,215.85,215.73,215.85,500.0,210.7831,210.8319,210.7147,210.8319,500.0
2022-12-15 12:55:00,215.91,215.91,215.62,215.73,1020.0,210.8905,210.8905,210.6073,210.7147,1020.0
2022-12-15 13:00:00,215.64,215.74,215.58,215.64,921.0,210.6268,210.7245,210.5682,210.6268,921.0
2022-12-15 13:05:00,215.65,215.7,215.53,215.53,800.0,210.6366,210.6854,210.5194,210.5194,800.0
2022-12-15 13:10:00,215.61,215.77,215.49,215.74,1110.0,210.5975,210.7538,210.4803,210.7245,1110.0
2022-12-15 13:15:00,215.78,215.85,215.57,215.58,800.0,210.7636,210.8319,210.5584,210.5682,800.0
2022-12-15 13:20:00,215.33,215.47,215.33,215.47,200.0,210.324,210.4608,210.324,210.4608,200.0
2022-12-15 13:25:00,215.49,215.49,215.49,215.49,100.0,210.4803,210.4803,210.4803,210.4803,100.0
2022-12-15 13:30:00,215.41,215.41,215.22,215.3,1374.0,210.4022,210.4022,210.2166,210.2947,1374.0
2022-12-15 13:35:00,215.58,215.58,215.51,215.52,400.0,210.5682,210.5682,210.4998,210.5096,400.0
2022-12-15 13:40:00,215.55,215.55,215.18,215.19,1510.0,210.5389,210.5389,210.1775,210.1873,1510.0
2022-12-15 13:45:00,215.28,215.37,215.15,215.19,3834.0,210.2752,210.3631,210.1482,210.1873,3834.0
2022-12-15 13:50:00,215.14,215.15,214.83,214.84,900.0,210.1384,210.1482,209.8357,209.8454,900.0
2022-12-15 13:55:00,214.96,215.21,214.96,215.16,1100.0,209.9626,210.2068,209.9626,210.158,1100.0
2022-12-15 14:00:00,215.03,215.1,214.99,214.99,300.0,210.031,210.0994,209.9919,209.9919,300.0
2022-12-15 14:05:00,214.89,214.98,214.72,214.79,1008.0,209.8943,209.9822,209.7282,209.7966,1008.0
2022-12-15 14:10:00,214.66,214.66,214.41,214.41,400.0,209.6696,209.6696,209.4254,209.4254,400.0
2022-12-15 14:15:00,214.14,214.4,214.14,214.4,500.0,209.1617,209.4156,209.1617,209.4156,500.0
2022-12-15 14:20:00,214.4,214.48,214.36,214.37,1517.0,209.4156,209.4938,209.3766,209.3863,1517.0
2022-12-15 14:25:00,214.31,214.53,214.31,214.47,520.0,209.3277,209.5426,209.3277,209.484,520.0
2022-12-15 14:30:00,214.68,214.97,214.68,214.97,1451.0,209.6891,209.9724,209.6891,209.9724,1451.0
2022-12-15 14:35:00,214.83,215.06,214.72,214.96,1285.0,209.8357,210.0603,209.7282,209.9626,1285.0
2022-12-15 14:40:00,215.12,215.25,215.1,215.1,1293.0,210.1189,210.2459,210.0994,210.0994,1293.0
2022-12-15 14:45:00,215.08,215.08,214.89,214.98,626.0,210.0798,210.0798,209.8943,209.9822,626.0
2022-12-15 14:50:00,214.95,215.05,214.84,215.03,1089.0,209.9529,210.0505,209.8454,210.031,1089.0
2022-12-15 14:55:00,215.02,215.25,215.02,215.23,4003.0,210.0212,210.2459,210.0212,210.2264,4003.0
2022-12-15 15:00:00,215.23,215.38,215.02,215.09,2700.0,210.2264,210.3729,210.0212,210.0896,2700.0
2022-12-15 15:05:00,214.99,215.26,214.98,215.26,1516.0,209.9919,210.2557,209.9822,210.2557,1516.0
2022-12-15 15:10:00,215.3,215.3,214.82,214.86,1159.0,210.2947,210.2947,209.8259,209.865,1159.0
2022-12-15 15:15:00,214.73,214.83,214.55,214.55,2201.0,209.738,209.8357,209.5622,209.5622,2201.0
2022-12-15 15:20:00,214.48,214.62,214.48,214.58,520.0,209.4938,209.6305,209.4938,209.5915,520.0
2022-12-15 15:25:00,214.48,215.1,214.47,215.1,2013.0,209.4938,210.0994,209.484,210.0994,2013.0
2022-12-15 15:30:00,214.99,215.14,214.94,215.06,4192.0,209.9919,210.1384,209.9431,210.0603,4192.0
2022-12-15 15:35:00,215.1,215.11,214.67,214.93,3943.0,210.0994,210.1091,209.6794,209.9333,3943.0
2022-12-15 15:40:00,214.81,214.83,214.34,214.36,2535.0,209.8161,209.8357,209.357,209.3766,2535.0
2022-12-15 15:45:00,214.3,214.41,214.21,214.22,10473.0,209.318,209.4254,209.2301,209.2398,10473.0
2022-12-15 15:50:00,214.3,215.06,214.3,215.06,16480.0,209.318,210.0603,209.318,210.0603,16480.0
2022-12-15 15:55:00,215.01,215.11,214.85,215.11,46075.0,210.0115,210.1091,209.8552,210.1091,46075.0
2022-12-16 09:30:00,213.78,214.43,212.3,212.97,95396.0,208.8101,209.445,207.3645,208.0189,95396.0
2022-12-16 09:35:00,212.97,213.55,212.54,212.54,2608.0,208.0189,208.5854,207.5989,207.5989,2608.0
2022-12-16 09:40:00,211.93,211.93,211.93,211.93,100.0,207.0031,207.0031,207.0031,207.0031,100.0
2022-12-16 09:45:00,212.47,213.02,211.85,212.31,2342.0,207.5305,208.0677,206.9249,207.3742,2342.0
2022-12-16 09:50:00,212.13,212.17,211.76,211.76,3118.0,207.1984,207.2375,206.837,206.837,3118.0
2022-12-16 09:55:00,211.86,211.89,211.74,211.84,600.0,206.9347,206.964,206.8175,206.9152,600.0
2022-12-16 10:00:00,212.01,212.01,211.12,211.12,1241.0,207.0812,207.0812,206.2119,206.2119,1241.0
2022-12-16 10:05:00,211.18,211.18,210.69,210.7,1502.0,206.2705,206.2705,205.7919,205.8017,1502.0
2022-12-16 10:10:00,210.48,210.48,210.0,210.0,1903.0,205.5868,205.5868,205.1179,205.1179,1903.0
2022-12-16 10:15:00,210.03,210.16,209.8,210.13,2063.0,205.1472,205.2742,204.9226,205.2449,2063.0
2022-12-16 10:20:00,210.16,210.42,210.08,210.18,4291.0,205.2742,205.5282,205.1961,205.2938,4291.0
2022-12-16 10:25:00,210.15,210.15,210.01,210.01,600.0,205.2645,205.2645,205.1277,205.1277,600.0
2022-12-16 10:30:00,209.91,209.91,209.44,209.44,665.0,205.03,205.03,204.571,204.571,665.0
2022-12-16 10:35:00,209.49,210.32,209.49,210.32,722.0,204.6198,205.4305,204.6198,205.4305,722.0
2022-12-16 10:40:00,210.09,210.54,210.09,210.27,1600.0,205.2058,205.6454,205.2058,205.3817,1600.0
2022-12-16 10:45:00,210.22,210.34,209.98,210.24,1052.0,205.3328,205.45,205.0984,205.3524,1052.0
2022-12-16 10:50:00,210.37,210.37,209.97,210.22,5678.0,205.4793,205.4793,205.0886,205.3328,5678.0
2022-12-16 10:55:00,210.24,210.5,210.23,210.5,4188.0,205.3524,205.6063,205.3426,205.6063,4188.0
2022-12-16 11:00:00,210.56,210.56,210.41,210.43,800.0,205.6649,205.6649,205.5184,205.5379,800.0
2022-12-16 11:05:00,210.56,210.56,210.06,210.06,724.0,205.6649,205.6649,205.1765,205.1765,724.0
2022-12-16 11:10:00,209.93,210.41,209.72,210.4,3743.0,205.0496,205.5184,204.8444,205.5086,3743.0
2022-12-16 11:15:00,210.25,210.46,210.14,210.14,5560.0,205.3621,205.5672,205.2547,205.2547,5560.0
2022-12-16 11:20:00,210.08,210.23,210.02,210.02,2243.0,205.1961,205.3426,205.1375,205.1375,2243.0
2022-12-16 11:25:00,209.68,210.05,209.68,209.91,1022.0,204.8054,205.1668,204.8054,205.03,1022.0
2022-12-16 11:30:00,210.03,210.07,209.93,210.07,300.0,205.1472,205.1863,205.0496,205.1863,300.0
2022-12-16 11:35:00,210.09,210.09,210.08,210.09,853.0,205.2058,205.2058,205.1961,205.2058,853.0
2022-12-16 11:40:00,210.15,210.15,209.9,209.91,1514.0,205.2645,205.2645,205.0203,205.03,1514.0
2022-12-16 11:45:00,209.88,209.88,209.61,209.61,627.0,205.0007,205.0007,204.737,204.737,627.0
2022-12-16 11:50:00,209.73,209.87,209.45,209.46,1665.0,204.8542,204.991,204.5807,204.5905,1665.0
2022-12-16 11:55:00,209.38,209.38,209.25,209.29,600.0,204.5124,204.5124,204.3854,204.4244,600.0
2022-12-16 12:00:00,209.42,209.42,209.23,209.36,400.0,204.5514,204.5514,204.3658,204.4928,400.0
2022-12-16 12:05:00,209.38,209.45,209.3,209.45,950.0,204.5124,204.5807,204.4342,204.5807,950.0
2022-12-16 12:10:00,209.29,209.6,209.29,209.6,1024.0,204.4244,204.7272,204.4244,204.7272,1024.0
2022-12-16 12:15:00,209.46,209.46,209.42,209.43,300.0,204.5905,204.5905,204.5514,204.5612,300.0
2022-12-16 12:20:00,209.75,209.79,209.54,209.54,1539.0,204.8738,204.9128,204.6686,204.6686,1539.0
2022-12-16 12:25:00,209.53,209.53,209.41,209.5,700.0,204.6589,204.6589,204.5417,204.6296,700.0
2022-12-16 12:30:00,209.51,209.51,209.32,209.42,783.0,204.6393,204.6393,204.4537,204.5514,783.0
2022-12-16 12:35:00,209.79,210.04,209.77,209.77,3714.0,204.9128,205.157,204.8933,204.8933,3714.0
2022-12-16 12:40:00,209.72,209.76,209.71,209.76,500.0,204.8444,204.8835,204.8347,204.8835,500.0
2022-12-16 12:45:00,209.74,209.74,209.74,209.74,278.0,204.864,204.864,204.864,204.864,278.0
2022-12-16 12:50:00,209.62,209.62,209.48,209.56,1232.0,204.7468,204.7468,204.61,204.6882,1232.0
2022-12-16 12:55:00,209.59,209.69,209.4,209.4,435.0,204.7175,204.8151,204.5319,204.5319,435.0
2022-12-16 13:00:00,209.41,209.41,209.21,209.22,1400.0,204.5417,204.5417,204.3463,204.3561,1400.0
2022-12-16 13:05:00,209.32,209.32,209.24,209.27,600.0,204.4537,204.4537,204.3756,204.4049,600.0
2022-12-16 13:10:00,209.21,209.23,209.17,209.17,300.0,204.3463,204.3658,204.3072,204.3072,300.0
2022-12-16 13:15:00,209.17,209.38,209.16,209.27,706.0,204.3072,204.5124,204.2975,204.4049,706.0
2022-12-16 13:20:00,209.46,209.61,209.35,209.61,1100.0,204.5905,204.737,204.4831,204.737,1100.0
2022-12-16 13:25:00,209.52,209.52,209.45,209.46,215.0,204.6491,204.6491,204.5807,204.5905,215.0
2022-12-16 13:30:00,209.42,209.61,209.34,209.49,800.0,204.5514,204.737,204.4733,204.6198,800.0
2022-12-16 13:35:00,209.49,209.49,209.23,209.23,2201.0,204.6198,204.6198,204.3658,204.3658,2201.0
2022-12-16 13:40:00,209.18,209.35,209.09,209.35,1040.0,204.317,204.4831,204.2291,204.4831,1040.0
2022-12-16 13:45:00,209.35,209.35,209.35,209.35,0.0,204.4831,204.4831,204.4831,204.4831,0.0
2022-12-16 13:50:00,209.36,209.36,209.36,209.36,100.0,204.4928,204.4928,204.4928,204.4928,100.0
2022-12-16 13:55:00,209.28,209.34,209.14,209.3,1202.0,204.4147,204.4733,204.2779,204.4342,1202.0
2022-12-16 14:00:00,209.25,209.33,209.19,209.2,501.0,204.3854,204.4635,204.3268,204.3365,501.0
2022-12-16 14:05:00,209.34,209.37,209.14,209.18,3155.0,204.4733,204.5026,204.2779,204.317,3155.0
2022-12-16 14:10:00,209.2,209.48,208.86,209.02,11296.0,204.3365,204.61,204.0044,204.1607,11296.0
2022-12-16 14:15:00,208.96,209.07,208.75,208.76,5361.0,204.1021,204.2096,203.897,203.9068,5361.0
2022-12-16 14:20:00,208.7,208.76,208.55,208.56,1111.0,203.8482,203.9068,203.7016,203.7114,1111.0
2022-12-16 14:25:00,208.75,208.82,208.75,208.82,352.0,203.897,203.9654,203.897,203.9654,352.0
2022-12-16 14:30:00,208.79,208.79,208.34,208.34,1498.0,203.9361,203.9361,203.4965,203.4965,1498.0
2022-12-16 14:35:00,208.53,208.62,208.52,208.53,727.0,203.6821,203.77,203.6723,203.6821,727.0
2022-12-16 14:40:00,208.52,208.6,208.51,208.6,1159.0,203.6723,203.7505,203.6626,203.7505,1159.0
2022-12-16 14:45:00,208.45,208.45,208.09,208.26,3300.0,203.604,203.604,203.2523,203.4184,3300.0
2022-12-16 14:50:00,208.35,208.45,208.26,208.33,1200.0,203.5063,203.604,203.4184,203.4868,1200.0
2022-12-16 14:55:00,208.38,208.66,208.12,208.66,2703.0,203.5356,203.8091,203.2816,203.8091,2703.0
2022-12-16 15:00:00,208.57,208.92,208.57,208.77,1214.0,203.7212,204.063,203.7212,203.9165,1214.0
2022-12-16 15:05:00,208.76,208.84,208.53,208.84,2251.0,203.9068,203.9849,203.6821,203.9849,2251.0
2022-12-16 15:10:00,208.78,209.28,208.78,209.22,2866.0,203.9263,204.4147,203.9263,204.3561,2866.0
2022-12-16 15:15:00,209.23,209.29,208.84,208.93,6955.0,204.3658,204.4244,203.9849,204.0728,6955.0
2022-12-16 15:20:00,208.93,209.24,208.93,209.24,4787.0,204.0728,204.3756,204.0728,204.3756,4787.0
2022-12-16 15:25:00,209.24,209.31,208.91,209.17,8965.0,204.3756,204.444,204.0533,204.3072,8965.0
2022-12-16 15:30:00,209.21,209.85,209.19,209.55,6215.0,204.3463,204.9714,204.3268,204.6784,6215.0
2022-12-16 15:35:00,209.64,209.64,209.37,209.43,6098.0,204.7663,204.7663,204.5026,204.5612,6098.0
2022-12-16 15:40:00,209.49,209.57,209.14,209.33,7013.0,204.6198,204.6979,204.2779,204.4635,7013.0
2022-12-16 15:45:00,209.24,209.85,209.24,209.69,4443.0,204.3756,204.9714,204.3756,204.8151,4443.0
2022-12-16 15:50:00,209.89,210.05,209.37,209.8,15222.0,205.0105,205.1668,204.5026,204.9226,15222.0
2022-12-16 15:55:00,209.83,210.36,209.7,209.76,52751.0,204.9519,205.4696,204.8249,204.8835,52751.0
2022-12-19 09:30:00,209.48,210.0,208.98,208.99,4363.0,204.61,205.1179,204.1217,204.1314,4363.0
2022-12-19 09:35:00,209.03,209.03,207.62,208.67,1205.0,204.1705,204.1705,202.7933,203.8189,1205.0
2022-12-19 09:40:00,208.35,208.35,207.5,207.71,1730.0,203.5063,203.5063,202.6761,202.8812,1730.0
2022-12-19 09:45:00,207.82,207.82,207.11,207.5,1019.0,202.9886,202.9886,202.2951,202.6761,1019.0
2022-12-19 09:50:00,207.46,207.47,207.0,207.06,2100.0,202.637,202.6468,202.1877,202.2463,2100.0
2022-12-19 09:55:00,207.09,207.39,206.91,207.39,3324.0,202.2756,202.5686,202.0998,202.5686,3324.0
2022-12-19 10:00:00,207.33,207.72,207.33,207.72,3818.0,202.51,202.8909,202.51,202.8909,3818.0
2022-12-19 10:05:00,207.73,208.16,207.62,208.14,3149.0,202.9007,203.3207,202.7933,203.3012,3149.0
2022-12-19 10:10:00,208.2,208.85,208.19,208.85,2830.0,203.3598,203.9947,203.35,203.9947,2830.0
2022-12-19 10:15:00,208.81,208.95,208.32,208.39,6608.0,203.9556,204.0923,203.477,203.5454,6608.0
2022-12-19 10:20:00,208.34,208.99,208.33,208.73,6332.0,203.4965,204.1314,203.4868,203.8775,6332.0
2022-12-19 10:25:00,208.91,209.18,208.86,209.09,6410.0,204.0533,204.317,204.0044,204.2291,6410.0
2022-12-19 10:30:00,209.1,209.14,208.78,209.1,2478.0,204.2389,204.2779,203.9263,204.2389,2478.0
2022-12-19 10:35:00,209.23,209.23,209.14,209.14,624.0,204.3658,204.3658,204.2779,204.2779,624.0
2022-12-19 10:40:00,209.31,209.41,209.11,209.32,2277.0,204.444,204.5417,204.2486,204.4537,2277.0
2022-12-19 10:45:00,209.23,209.23,209.13,209.23,3500.0,204.3658,204.3658,204.2682,204.3658,3500.0
2022-12-19 10:50:00,209.15,209.17,209.02,209.03,2304.0,204.2877,204.3072,204.1607,204.1705,2304.0
2022-12-19 10:55:00,208.98,209.0,208.81,209.0,1131.0,204.1217,204.1412,203.9556,204.1412,1131.0
2022-12-19 11:00:00,208.78,208.8,208.66,208.67,900.0,203.9263,203.9458,203.8091,203.8189,900.0
2022-12-19 11:05:00,208.91,209.04,208.81,209.04,802.0,204.0533,204.1803,203.9556,204.1803,802.0
2022-12-19 11:10:00,209.05,209.22,208.94,208.95,1998.0,204.19,204.3561,204.0826,204.0923,1998.0
2022-12-19 11:15:00,208.98,209.12,208.97,209.12,700.0,204.1217,204.2584,204.1119,204.2584,700.0
2022-12-19 11:20:00,209.13,209.14,208.96,208.96,1375.0,204.2682,204.2779,204.1021,204.1021,1375.0
2022-12-19 11:25:00,209.03,209.03,208.8,208.93,1400.0,204.1705,204.1705,203.9458,204.0728,1400.0
2022-12-19 11:30:00,209.0,209.0,208.54,208.54,2600.0,204.1412,204.1412,203.6919,203.6919,2600.0
2022-12-19 11:35:00,208.56,208.65,208.47,208.58,4928.0,203.7114,203.7993,203.6235,203.731,4928.0
2022-12-19 11:40:00,208.57,208.92,208.57,208.87,1300.0,203.7212,204.063,203.7212,204.0142,1300.0
2022-12-19 11:45:00,208.97,209.1,208.96,209.09,600.0,204.1119,204.2389,204.1021,204.2291,600.0
2022-12-19 11:50:00,208.92,209.0,208.84,208.96,1800.0,204.063,204.1412,203.9849,204.1021,1800.0
2022-12-19 11:55:00,208.95,209.01,208.69,209.0,2700.0,204.0923,204.151,203.8384,204.1412,2700.0
2022-12-19 12:00:00,208.99,209.2,208.99,209.12,1205.0,204.1314,204.3365,204.1314,204.2584,1205.0
2022-12-19 12:05:00,209.15,209.15,208.85,208.85,3776.0,204.2877,204.2877,203.9947,203.9947,3776.0
2022-12-19 12:10:00,208.83,209.02,208.8,209.02,1500.0,203.9751,204.1607,203.9458,204.1607,1500.0
2022-12-19 12:15:00,209.03,209.1,208.89,208.99,4599.0,204.1705,204.2389,204.0337,204.1314,4599.0
2022-12-19 12:20:00,208.97,208.97,208.7,208.7,1343.0,204.1119,204.1119,203.8482,203.8482,1343.0
2022-12-19 12:25:00,208.77,208.77,208.51,208.53,2080.0,203.9165,203.9165,203.6626,203.6821,2080.0
2022-12-19 12:30:00,208.48,208.48,208.39,208.45,1648.0,203.6333,203.6333,203.5454,203.604,1648.0
2022-12-19 12:35:00,208.47,208.54,208.38,208.42,9801.0,203.6235,203.6919,203.5356,203.5747,9801.0
2022-12-19 12:40:00,208.5,208.93,208.45,208.87,1200.0,203.6528,204.0728,203.604,204.0142,1200.0
2022-12-19 12:45:00,209.04,209.04,208.9,208.9,1522.0,204.1803,204.1803,204.0435,204.0435,1522.0
2022-12-19 12:50:00,209.0,209.0,208.91,208.91,400.0,204.1412,204.1412,204.0533,204.0533,400.0
2022-12-19 12:55:00,208.92,208.92,208.64,208.71,2992.0,204.063,204.063,203.7896,203.8579,2992.0
2022-12-19 13:00:00,208.81,208.81,208.6,208.6,1609.0,203.9556,203.9556,203.7505,203.7505,1609.0
2022-12-19 13:05:00,208.6,208.6,208.38,208.39,1535.0,203.7505,203.7505,203.5356,203.5454,1535.0
2022-12-19 13:10:00,208.42,208.67,208.38,208.63,1916.0,203.5747,203.8189,203.5356,203.7798,1916.0
2022-12-19 13:15:00,208.64,208.66,208.55,208.65,1619.0,203.7896,203.8091,203.7016,203.7993,1619.0
2022-12-19 13:20:00,208.69,208.71,208.65,208.68,974.0,203.8384,203.8579,203.7993,203.8286,974.0
2022-12-19 13:25:00,208.68,208.85,208.53,208.61,2928.0,203.8286,203.9947,203.6821,203.7603,2928.0
2022-12-19 13:30:00,208.58,208.65,208.45,208.46,900.0,203.731,203.7993,203.604,203.6137,900.0
2022-12-19 13:35:00,208.46,208.48,208.23,208.44,2975.0,203.6137,203.6333,203.3891,203.5942,2975.0
2022-12-19 13:40:00,208.61,208.61,208.5,208.55,500.0,203.7603,203.7603,203.6528,203.7016,500.0
2022-12-19 13:45:00,208.53,208.53,208.45,208.53,900.0,203.6821,203.6821,203.604,203.6821,900.0
2022-12-19 13:50:00,208.49,208.57,208.33,208.4,2722.0,203.643,203.7212,203.4868,203.5551,2722.0
2022-12-19 13:55:00,208.33,208.33,208.12,208.14,326.0,203.4868,203.4868,203.2816,203.3012,326.0
2022-12-19 14:00:00,208.12,208.12,207.7,207.75,1100.0,203.2816,203.2816,202.8714,202.9202,1100.0
2022-12-19 14:05:00,207.74,207.9,207.73,207.9,1505.0,202.9105,203.0668,202.9007,203.0668,1505.0
2022-12-19 14:10:00,207.96,208.03,207.96,208.02,604.0,203.1254,203.1937,203.1254,203.184,604.0
2022-12-19 14:15:00,208.01,208.08,208.01,208.07,500.0,203.1742,203.2426,203.1742,203.2328,500.0
2022-12-19 14:20:00,208.1,208.29,208.02,208.03,1900.0,203.2621,203.4477,203.184,203.1937,1900.0
2022-12-19 14:25:00,208.03,208.05,207.87,207.88,910.0,203.1937,203.2133,203.0375,203.0472,910.0
2022-12-19 14:30:00,207.8,208.43,207.79,208.32,6674.0,202.9691,203.5844,202.9593,203.477,6674.0
2022-12-19 14:35:00,208.34,208.5,208.27,208.5,1206.0,203.4965,203.6528,203.4282,203.6528,1206.0
2022-12-19 14:40:00,208.5,208.5,208.31,208.5,947.0,203.6528,203.6528,203.4672,203.6528,947.0
2022-12-19 14:45:00,208.5,208.63,208.32,208.32,2210.0,203.6528,203.7798,203.477,203.477,2210.0
2022-12-19 14:50:00,208.25,208.26,208.12,208.15,1602.0,203.4086,203.4184,203.2816,203.3109,1602.0
2022-12-19 14:55:00,208.23,208.39,208.17,208.39,822.0,203.3891,203.5454,203.3305,203.5454,822.0
2022-12-19 15:00:00,208.29,208.36,208.12,208.31,1433.0,203.4477,203.5161,203.2816,203.4672,1433.0
2022-12-19 15:05:00,208.33,208.52,208.33,208.47,745.0,203.4868,203.6723,203.4868,203.6235,745.0
2022-12-19 15:10:00,208.54,208.64,208.42,208.42,3983.0,203.6919,203.7896,203.5747,203.5747,3983.0
2022-12-19 15:15:00,208.49,208.62,208.49,208.56,4200.0,203.643,203.77,203.643,203.7114,4200.0
2022-12-19 15:20:00,208.59,208.61,208.45,208.49,3400.0,203.7407,203.7603,203.604,203.643,3400.0
2022-12-19 15:25:00,208.67,208.89,208.67,208.76,1910.0,203.8189,204.0337,203.8189,203.9068,1910.0
2022-12-19 15:30:00,208.84,209.11,208.77,208.9,7480.0,203.9849,204.2486,203.9165,204.0435,7480.0
2022-12-19 15:35:00,208.84,208.98,208.55,208.55,10389.0,203.9849,204.1217,203.7016,203.7016,10389.0
2022-12-19 15:40:00,208.54,208.73,208.5,208.68,11225.0,203.6919,203.8775,203.6528,203.8286,11225.0
2022-12-19 15:45:00,208.72,208.83,208.51,208.55,12868.0,203.8677,203.9751,203.6626,203.7016,12868.0
2022-12-19 15:50:00,208.59,209.02,208.59,209.0,17010.0,203.7407,204.1607,203.7407,204.1412,17010.0
2022-12-19 15:55:00,208.95,209.27,208.95,209.07,64007.0,204.0923,204.4049,204.0923,204.2096,64007.0
2022-12-20 09:30:00,209.05,209.11,207.82,209.0,14407.0,204.19,204.2486,202.9886,204.1412,14407.0
2022-12-20 09:35:00,208.37,208.92,208.23,208.44,1092.0,203.5258,204.063,203.3891,203.5942,1092.0
2022-12-20 09:40:00,208.77,208.78,207.19,207.19,704.0,203.9165,203.9263,202.3733,202.3733,704.0
2022-12-20 09:45:00,207.05,207.28,207.05,207.15,517.0,202.2365,202.4612,202.2365,202.3342,517.0
2022-12-20 09:50:00,207.18,208.39,207.16,207.89,1200.0,202.3635,203.5454,202.344,203.057,1200.0
2022-12-20 09:55:00,208.23,208.8,208.21,208.71,600.0,203.3891,203.9458,203.3696,203.8579,600.0
2022-12-20 10:00:00,208.86,208.86,208.78,208.78,200.0,204.0044,204.0044,203.9263,203.9263,200.0
2022-12-20 10:05:00,208.67,209.04,208.62,208.97,2256.0,203.8189,204.1803,203.77,204.1119,2256.0
2022-12-20 10:10:00,208.95,209.33,208.94,209.2,2996.0,204.0923,204.4635,204.0826,204.3365,2996.0
2022-12-20 10:15:00,208.97,209.02,208.56,208.79,1543.0,204.1119,204.1607,203.7114,203.9361,1543.0
2022-12-20 10:20:00,209.0,209.0,209.0,209.0,300.0,204.1412,204.1412,204.1412,204.1412,300.0
2022-12-20 10:25:00,208.77,209.25,208.68,209.25,1100.0,203.9165,204.3854,203.8286,204.3854,1100.0
2022-12-20 10:30:00,209.09,209.36,208.93,209.0,1909.0,204.2291,204.4928,204.0728,204.1412,1909.0
2022-12-20 10:35:00,209.01,209.04,209.0,209.03,400.0,204.151,204.1803,204.1412,204.1705,400.0
2022-12-20 10:40:00,208.97,209.09,208.97,209.08,1025.0,204.1119,204.2291,204.1119,204.2193,1025.0
2022-12-20 10:45:00,208.8,209.07,208.8,209.01,1065.0,203.9458,204.2096,203.9458,204.151,1065.0
2022-12-20 10:50:00,209.15,209.15,208.97,208.97,650.0,204.2877,204.2877,204.1119,204.1119,650.0
2022-12-20 10:55:00,209.0,209.34,209.0,209.08,2900.0,204.1412,204.4733,204.1412,204.2193,2900.0
2022-12-20 11:00:00,209.08,209.19,208.98,209.09,3000.0,204.2193,204.3268,204.1217,204.2291,3000.0
2022-12-20 11:05:00,209.19,209.32,209.07,209.31,1065.0,204.3268,204.4537,204.2096,204.444,1065.0
2022-12-20 11:10:00,209.21,209.21,209.06,209.1,1738.0,204.3463,204.3463,204.1998,204.2389,1738.0
2022-12-20 11:15:00,209.01,209.01,208.53,208.64,2265.0,204.151,204.151,203.6821,203.7896,2265.0
2022-12-20 11:20:00,208.83,208.83,208.75,208.75,300.0,203.9751,203.9751,203.897,203.897,300.0
2022-12-20 11:25:00,208.74,208.84,208.54,208.54,500.0,203.8872,203.9849,203.6919,203.6919,500.0
2022-12-20 11:30:00,208.67,209.08,208.67,209.04,500.0,203.8189,204.2193,203.8189,204.1803,500.0
2022-12-20 11:35:00,208.76,208.76,208.69,208.69,200.0,203.9068,203.9068,203.8384,203.8384,200.0
2022-12-20 11:40:00,208.69,208.69,208.68,208.69,100.0,203.8384,203.8384,203.8286,203.8384,100.0
2022-12-20 11:45:00,208.81,208.81,208.81,208.81,100.0,203.9556,203.9556,203.9556,203.9556,100.0
2022-12-20 11:50:00,208.88,208.88,208.77,208.77,300.0,204.024,204.024,203.9165,203.9165,300.0
2022-12-20 11:55:00,208.97,209.23,208.91,209.21,4460.0,204.1119,204.3658,204.0533,204.3463,4460.0
2022-12-20 12:00:00,209.23,209.28,209.18,209.2,1010.0,204.3658,204.4147,204.317,204.3365,1010.0
2022-12-20 12:05:00,209.25,209.47,209.14,209.26,3215.0,204.3854,204.6003,204.2779,204.3951,3215.0
2022-12-20 12:10:00,209.25,209.42,209.11,209.22,12135.0,204.3854,204.5514,204.2486,204.3561,12135.0
2022-12-20 12:15:00,209.16,209.16,208.98,208.98,910.0,204.2975,204.2975,204.1217,204.1217,910.0
2022-12-20 12:20:00,209.01,209.24,208.98,209.19,3324.0,204.151,204.3756,204.1217,204.3268,3324.0
2022-12-20 12:25:00,209.15,209.18,209.06,209.18,991.0,204.2877,204.317,204.1998,204.317,991.0
2022-12-20 12:30:00,209.01,209.02,208.84,208.84,780.0,204.151,204.1607,203.9849,203.9849,780.0
2022-12-20 12:35:00,208.77,209.33,208.76,209.28,1541.0,203.9165,204.4635,203.9068,204.4147,1541.0
2022-12-20 12:40:00,209.3,209.45,209.18,209.45,1800.0,204.4342,204.5807,204.317,204.5807,1800.0
2022-12-20 12:45:00,209.26,209.4,209.26,209.4,969.0,204.3951,204.5319,204.3951,204.5319,969.0
2022-12-20 12:50:00,209.47,209.57,209.47,209.5,882.0,204.6003,204.6979,204.6003,204.6296,882.0
2022-12-20 12:55:00,209.55,209.62,209.55,209.59,1100.0,204.6784,204.7468,204.6784,204.7175,1100.0
2022-12-20 13:00:00,209.59,209.77,209.59,209.69,1710.0,204.7175,204.8933,204.7175,204.8151,1710.0
2022-12-20 13:05:00,209.39,209.45,209.39,209.44,800.0,204.5221,204.5807,204.5221,204.571,800.0
2022-12-20 13:10:00,209.34,209.55,209.29,209.55,1700.0,204.4733,204.6784,204.4244,204.6784,1700.0
2022-12-20 13:15:00,209.58,209.93,209.47,209.47,3989.0,204.7077,205.0496,204.6003,204.6003,3989.0
2022-12-20 13:20:00,209.23,209.4,209.23,209.4,700.0,204.3658,204.5319,204.3658,204.5319,700.0
2022-12-20 13:25:00,209.4,209.6,209.39,209.45,1679.0,204.5319,204.7272,204.5221,204.5807,1679.0
2022-12-20 13:30:00,209.58,209.72,209.51,209.72,800.0,204.7077,204.8444,204.6393,204.8444,800.0
2022-12-20 13:35:00,209.72,209.72,209.43,209.63,9317.0,204.8444,204.8444,204.5612,204.7565,9317.0
2022-12-20 13:40:00,209.58,209.72,209.42,209.72,5534.0,204.7077,204.8444,204.5514,204.8444,5534.0
2022-12-20 13:45:00,209.74,209.74,209.51,209.51,3120.0,204.864,204.864,204.6393,204.6393,3120.0
2022-12-20 13:50:00,209.57,209.57,209.46,209.46,640.0,204.6979,204.6979,204.5905,204.5905,640.0
2022-12-20 13:55:00,209.42,209.44,209.4,209.42,800.0,204.5514,204.571,204.5319,204.5514,800.0
2022-12-20 14:00:00,209.34,209.43,209.28,209.43,3124.0,204.4733,204.5612,204.4147,204.5612,3124.0
2022-12-20 14:05:00,209.4,209.52,209.26,209.5,5923.0,204.5319,204.6491,204.3951,204.6296,5923.0
2022-12-20 14:10:00,209.46,209.54,209.34,209.37,6084.0,204.5905,204.6686,204.4733,204.5026,6084.0
2022-12-20 14:15:00,209.4,209.44,209.15,209.24,1539.0,204.5319,204.571,204.2877,204.3756,1539.0
2022-12-20 14:20:00,209.15,209.15,209.04,209.09,2500.0,204.2877,204.2877,204.1803,204.2291,2500.0
2022-12-20 14:25:00,209.06,209.07,208.87,208.88,2907.0,204.1998,204.2096,204.0142,204.024,2907.0
2022-12-20 14:30:00,208.88,209.01,208.86,208.88,5935.0,204.024,204.151,204.0044,204.024,5935.0
2022-12-20 14:35:00,208.88,209.01,208.72,208.74,3257.0,204.024,204.151,203.8677,203.8872,3257.0
2022-12-20 14:40:00,208.77,208.82,208.68,208.77,2120.0,203.9165,203.9654,203.8286,203.9165,2120.0
2022-12-20 14:45:00,208.79,208.79,208.53,208.53,2096.0,203.9361,203.9361,203.6821,203.6821,2096.0
2022-12-20 14:50:00,208.44,208.61,208.36,208.61,1600.0,203.5942,203.7603,203.5161,203.7603,1600.0
2022-12-20 14:55:00,208.57,208.74,208.55,208.74,916.0,203.7212,203.8872,203.7016,203.8872,916.0
2022-12-20 15:00:00,208.5,208.56,208.44,208.56,1269.0,203.6528,203.7114,203.5942,203.7114,1269.0
2022-12-20 15:05:00,208.5,208.58,208.19,208.2,1400.0,203.6528,203.731,203.35,203.3598,1400.0
2022-12-20 15:10:00,208.2,208.4,208.19,208.31,1736.0,203.3598,203.5551,203.35,203.4672,1736.0
2022-12-20 15:15:00,208.44,208.51,208.34,208.37,2595.0,203.5942,203.6626,203.4965,203.5258,2595.0
2022-12-20 15:20:00,208.26,208.38,208.26,208.38,1246.0,203.4184,203.5356,203.4184,203.5356,1246.0
2022-12-20 15:25:00,208.42,208.59,208.31,208.58,4615.0,203.5747,203.7407,203.4672,203.731,4615.0
2022-12-20 15:30:00,208.67,209.04,208.6,209.04,4174.0,203.8189,204.1803,203.7505,204.1803,4174.0
2022-12-20 15:35:00,209.16,209.28,209.08,209.18,5903.0,204.2975,204.4147,204.2193,204.317,5903.0
2022-12-20 15:40:00,209.13,209.27,208.97,209.17,3460.0,204.2682,204.4049,204.1119,204.3072,3460.0
2022-12-20 15:45:00,209.2,209.32,209.06,209.2,8329.0,204.3365,204.4537,204.1998,204.3365,8329.0
2022-12-20 15:50:00,209.13,209.23,209.01,209.12,12535.0,204.2682,204.3658,204.151,204.2584,12535.0
2022-12-20 15:55:00,209.1,209.24,208.89,208.92,42056.0,204.2389,204.3756,204.0337,204.063,42056.0
2022-12-21 09:30:00,210.28,210.28,209.03,209.03,4338.0,205.3914,205.3914,204.1705,204.1705,4338.0
2022-12-21 09:35:00,208.76,208.99,208.72,208.73,2400.0,203.9068,204.1314,203.8677,203.8775,2400.0
2022-12-21 09:40:00,208.17,208.94,208.17,208.94,2166.0,203.3305,204.0826,203.3305,204.0826,2166.0
2022-12-21 09:45:00,208.74,209.3,208.74,209.13,2546.0,203.8872,204.4342,203.8872,204.2682,2546.0
2022-12-21 09:50:00,209.22,209.22,208.88,208.88,4056.0,204.3561,204.3561,204.024,204.024,4056.0
2022-12-21 09:55:00,208.81,209.0,208.69,208.81,8265.0,203.9556,204.1412,203.8384,203.9556,8265.0
2022-12-21 10:00:00,208.88,209.34,208.88,209.13,34724.0,204.024,204.4733,204.024,204.2682,34724.0
2022-12-21 10:05:00,209.12,209.72,209.07,209.65,19984.0,204.2584,204.8444,204.2096,204.7761,19984.0
2022-12-21 10:10:00,209.6,209.81,209.6,209.75,1535.0,204.7272,204.9324,204.7272,204.8738,1535.0
2022-12-21 10:15:00,209.7,210.05,209.7,209.97,2049.0,204.8249,205.1668,204.8249,205.0886,2049.0
2022-12-21 10:20:00,210.06,210.18,209.66,210.09,3000.0,205.1765,205.2938,204.7858,205.2058,3000.0
2022-12-21 10:25:00,210.09,210.4,210.08,210.27,1694.0,205.2058,205.5086,205.1961,205.3817,1694.0
2022-12-21 10:30:00,210.34,210.61,210.34,210.61,1500.0,205.45,205.7138,205.45,205.7138,1500.0
2022-12-21 10:35:00,210.45,210.48,210.15,210.25,12980.0,205.5575,205.5868,205.2645,205.3621,12980.0
2022-12-21 10:40:00,210.47,210.47,210.09,210.41,12457.0,205.577,205.577,205.2058,205.5184,12457.0
2022-12-21 10:45:00,210.41,210.75,210.3,210.72,2044.0,205.5184,205.8505,205.411,205.8212,2044.0
2022-12-21 10:50:00,210.87,210.87,210.4,210.44,4750.0,205.9677,205.9677,205.5086,205.5477,4750.0
2022-12-21 10:55:00,210.44,210.7,210.44,210.54,2389.0,205.5477,205.8017,205.5477,205.6454,2389.0
2022-12-21 11:00:00,210.52,210.82,210.47,210.75,8037.0,205.6259,205.9189,205.577,205.8505,8037.0
2022-12-21 11:05:00,210.84,210.92,210.66,210.92,1298.0,205.9384,206.0166,205.7626,206.0166,1298.0
2022-12-21 11:10:00,210.92,211.02,210.61,210.69,3282.0,206.0166,206.1142,205.7138,205.7919,3282.0
2022-12-21 11:15:00,210.69,210.77,210.4,210.4,1118.0,205.7919,205.87,205.5086,205.5086,1118.0
2022-12-21 11:20:00,210.51,210.53,210.2,210.23,2398.0,205.6161,205.6356,205.3133,205.3426,2398.0
2022-12-21 11:25:00,210.33,210.38,210.07,210.38,8482.0,205.4403,205.4891,205.1863,205.4891,8482.0
2022-12-21 11:30:00,210.49,210.67,210.41,210.49,8698.0,205.5965,205.7724,205.5184,205.5965,8698.0
2022-12-21 11:35:00,210.51,210.6,210.23,210.24,4466.0,205.6161,205.704,205.3426,205.3524,4466.0
2022-12-21 11:40:00,210.15,210.3,209.93,210.28,3313.0,205.2645,205.411,205.0496,205.3914,3313.0
2022-12-21 11:45:00,210.28,210.47,209.8,209.91,9760.0,205.3914,205.577,204.9226,205.03,9760.0
2022-12-21 11:50:00,209.92,210.4,209.91,210.32,2926.0,205.0398,205.5086,205.03,205.4305,2926.0
2022-12-21 11:55:00,210.31,210.37,210.1,210.34,9741.0,205.4207,205.4793,205.2156,205.45,9741.0
2022-12-21 12:00:00,210.34,210.4,209.94,209.98,21127.0,205.45,205.5086,205.0593,205.0984,21127.0
2022-12-21 12:05:00,210.08,210.35,209.98,209.98,5625.0,205.1961,205.4598,205.0984,205.0984,5625.0
2022-12-21 12:10:00,209.91,210.04,209.9,210.03,8239.0,205.03,205.157,205.0203,205.1472,8239.0
2022-12-21 12:15:00,209.9,209.96,209.79,209.8,3740.0,205.0203,205.0789,204.9128,204.9226,3740.0
2022-12-21 12:20:00,209.82,210.22,209.82,210.22,2800.0,204.9421,205.3328,204.9421,205.3328,2800.0
2022-12-21 12:25:00,210.22,210.22,210.09,210.2,505.0,205.3328,205.3328,205.2058,205.3133,505.0
2022-12-21 12:30:00,210.13,210.25,210.05,210.17,2115.0,205.2449,205.3621,205.1668,205.284,2115.0
2022-12-21 12:35:00,210.03,210.06,210.02,210.05,800.0,205.1472,205.1765,205.1375,205.1668,800.0
2022-12-21 12:40:00,210.0,210.0,209.74,209.76,1432.0,205.1179,205.1179,204.864,204.8835,1432.0
2022-12-21 12:45:00,209.75,209.75,209.63,209.69,663.0,204.8738,204.8738,204.7565,204.8151,663.0
2022-12-21 12:50:00,209.74,209.74,209.73,209.74,300.0,204.864,204.864,204.8542,204.864,300.0
2022-12-21 12:55:00,209.84,209.84,209.58,209.71,2874.0,204.9617,204.9617,204.7077,204.8347,2874.0
2022-12-21 13:00:00,209.78,209.98,209.77,209.98,500.0,204.9031,205.0984,204.8933,205.0984,500.0
2022-12-21 13:05:00,209.93,209.93,209.67,209.72,5021.0,205.0496,205.0496,204.7956,204.8444,5021.0
2022-12-21 13:10:00,209.96,209.96,209.79,209.83,785.0,205.0789,205.0789,204.9128,204.9519,785.0
2022-12-21 13:15:00,209.85,209.87,209.72,209.73,325.0,204.9714,204.991,204.8444,204.8542,325.0
2022-12-21 13:20:00,209.58,209.58,209.3,209.31,1200.0,204.7077,204.7077,204.4342,204.444,1200.0
2022-12-21 13:25:00,209.28,209.49,209.28,209.29,800.0,204.4147,204.6198,204.4147,204.4244,800.0
2022-12-21 13:30:00,209.3,209.46,209.23,209.27,1669.0,204.4342,204.5905,204.3658,204.4049,1669.0
2022-12-21 13:35:00,209.21,209.49,209.21,209.46,2471.0,204.3463,204.6198,204.3463,204.5905,2471.0
2022-12-21 13:40:00,209.46,209.75,209.38,209.75,8172.0,204.5905,204.8738,204.5124,204.8738,8172.0
2022-12-21 13:45:00,209.92,210.0,209.78,209.9,2626.0,205.0398,205.1179,204.9031,205.0203,2626.0
2022-12-21 13:50:00,209.9,210.05,209.81,210.05,4862.0,205.0203,205.1668,204.9324,205.1668,4862.0
2022-12-21 13:55:00,210.05,210.05,209.85,209.86,3910.0,205.1668,205.1668,204.9714,204.9812,3910.0
2022-12-21 14:00:00,209.89,210.2,209.89,210.12,9752.0,205.0105,205.3133,205.0105,205.2351,9752.0
2022-12-21 14:05:00,210.1,210.19,210.0,210.0,3300.0,205.2156,205.3035,205.1179,205.1179,3300.0
2022-12-21 14:10:00,210.08,210.17,210.02,210.06,3700.0,205.1961,205.284,205.1375,205.1765,3700.0
2022-12-21 14:15:00,210.08,210.08,209.99,209.99,200.0,205.1961,205.1961,205.1082,205.1082,200.0
2022-12-21 14:20:00,209.91,209.91,209.7,209.79,3368.0,205.03,205.03,204.8249,204.9128,3368.0
2022-12-21 14:25:00,209.74,209.75,209.59,209.63,2100.0,204.864,204.8738,204.7175,204.7565,2100.0
2022-12-21 14:30:00,209.64,209.71,209.59,209.68,1406.0,204.7663,204.8347,204.7175,204.8054,1406.0
2022-12-21 14:35:00,209.55,209.55,209.3,209.53,5943.0,204.6784,204.6784,204.4342,204.6589,5943.0
2022-12-21 14:40:00,209.53,209.64,209.37,209.48,2710.0,204.6589,204.7663,204.5026,204.61,2710.0
2022-12-21 14:45:00,209.44,209.44,209.33,209.42,2406.0,204.571,204.571,204.4635,204.5514,2406.0
2022-12-21 14:50:00,209.38,209.38,209.14,209.2,2111.0,204.5124,204.5124,204.2779,204.3365,2111.0
2022-12-21 14:55:00,209.15,209.15,208.98,209.11,5352.0,204.2877,204.2877,204.1217,204.2486,5352.0
2022-12-21 15:00:00,209.11,209.28,209.1,209.27,1821.0,204.2486,204.4147,204.2389,204.4049,1821.0
2022-12-21 15:05:00,209.18,209.23,208.97,209.05,3608.0,204.317,204.3658,204.1119,204.19,3608.0
2022-12-21 15:10:00,208.96,209.22,208.92,209.22,1200.0,204.1021,204.3561,204.063,204.3561,1200.0
2022-12-21 15:15:00,209.25,209.5,209.16,209.5,2810.0,204.3854,204.6296,204.2975,204.6296,2810.0
2022-12-21 15:20:00,209.51,209.54,209.4,209.41,2200.0,204.6393,204.6686,204.5319,204.5417,2200.0
2022-12-21 15:25:00,209.39,209.39,209.07,209.13,3358.0,204.5221,204.5221,204.2096,204.2682,3358.0
2022-12-21 15:30:00,209.21,209.58,209.21,209.58,17172.0,204.3463,204.7077,204.3463,204.7077,17172.0
2022-12-21 15:35:00,209.53,210.01,209.53,209.94,11727.0,204.6589,205.1277,204.6589,205.0593,11727.0
2022-12-21 15:40:00,210.0,210.04,209.91,209.94,4704.0,205.1179,205.157,205.03,205.0593,4704.0
2022-12-21 15:45:00,210.0,210.04,209.9,210.01,12281.0,205.1179,205.157,205.0203,205.1277,12281.0
2022-12-21 15:50:00,210.04,210.07,209.84,210.0,16134.0,205.157,205.1863,204.9617,205.1179,16134.0
2022-12-21 15:55:00,210.0,210.2,209.9,210.15,75103.0,205.1179,205.3133,205.0203,205.2645,75103.0
2022-12-22 09:30:00,209.56,210.91,209.5,209.65,6532.0,204.6882,206.0068,204.6296,204.7761,6532.0
2022-12-22 09:35:00,208.97,209.77,208.94,209.56,3831.0,204.1119,204.8933,204.0826,204.6882,3831.0
2022-12-22 09:40:00,209.46,209.46,209.43,209.43,243.0,204.5905,204.5905,204.5612,204.5612,243.0
2022-12-22 09:45:00,208.8,209.04,208.79,209.04,680.0,203.9458,204.1803,203.9361,204.1803,680.0
2022-12-22 09:50:00,209.17,209.17,209.11,209.12,202.0,204.3072,204.3072,204.2486,204.2584,202.0
2022-12-22 09:55:00,209.19,209.21,208.69,208.85,2962.0,204.3268,204.3463,203.8384,203.9947,2962.0
2022-12-22 10:00:00,208.27,208.55,208.17,208.55,400.0,203.4282,203.7016,203.3305,203.7016,400.0
2022-12-22 10:05:00,208.74,208.74,208.37,208.73,900.0,203.8872,203.8872,203.5258,203.8775,900.0
2022-12-22 10:10:00,208.48,208.87,208.42,208.87,600.0,203.6333,204.0142,203.5747,204.0142,600.0
2022-12-22 10:15:00,208.98,209.12,208.98,209.07,400.0,204.1217,204.2584,204.1217,204.2096,400.0
2022-12-22 10:20:00,209.0,209.1,208.87,209.04,5565.0,204.1412,204.2389,204.0142,204.1803,5565.0
2022-12-22 10:25:00,208.95,209.0,208.83,208.84,810.0,204.0923,204.1412,203.9751,203.9849,810.0
2022-12-22 10:30:00,208.84,209.03,208.64,208.99,1857.0,203.9849,204.1705,203.7896,204.1314,1857.0
2022-12-22 10:35:00,208.73,208.81,208.65,208.65,303.0,203.8775,203.9556,203.7993,203.7993,303.0
2022-12-22 10:40:00,208.84,208.94,208.84,208.94,325.0,203.9849,204.0826,203.9849,204.0826,325.0
2022-12-22 10:45:00,208.69,209.05,208.69,208.95,1434.0,203.8384,204.19,203.8384,204.0923,1434.0
2022-12-22 10:50:00,208.96,208.96,208.67,208.91,800.0,204.1021,204.1021,203.8189,204.0533,800.0
2022-12-22 10:55:00,208.71,208.91,208.71,208.91,1026.0,203.8579,204.0533,203.8579,204.0533,1026.0
2022-12-22 11:00:00,208.76,208.76,208.76,208.76,159.0,203.9068,203.9068,203.9068,203.9068,159.0
2022-12-22 11:05:00,209.0,209.0,208.96,208.97,670.0,204.1412,204.1412,204.1021,204.1119,670.0
2022-12-22 11:10:00,208.85,208.85,208.76,208.76,674.0,203.9947,203.9947,203.9068,203.9068,674.0
2022-12-22 11:15:00,209.01,209.05,208.84,208.84,1671.0,204.151,204.19,203.9849,203.9849,1671.0
2022-12-22 11:20:00,208.84,209.03,208.84,209.03,689.0,203.9849,204.1705,203.9849,204.1705,689.0
2022-12-22 11:25:00,208.86,208.87,208.75,208.81,1245.0,204.0044,204.0142,203.897,203.9556,1245.0
2022-12-22 11:30:00,208.8,208.8,208.71,208.72,1500.0,203.9458,203.9458,203.8579,203.8677,1500.0
2022-12-22 11:35:00,208.79,208.79,208.37,208.38,1307.0,203.9361,203.9361,203.5258,203.5356,1307.0
2022-12-22 11:40:00,208.2,208.2,207.94,208.19,2035.0,203.3598,203.3598,203.1058,203.35,2035.0
2022-12-22 11:45:00,208.29,208.34,208.29,208.34,206.0,203.4477,203.4965,203.4477,203.4965,206.0
2022-12-22 11:50:00,208.34,208.34,208.15,208.15,500.0,203.4965,203.4965,203.3109,203.3109,500.0
2022-12-22 11:55:00,208.24,208.24,208.11,208.16,535.0,203.3989,203.3989,203.2719,203.3207,535.0
2022-12-22 12:00:00,208.13,208.13,208.13,208.13,100.0,203.2914,203.2914,203.2914,203.2914,100.0
2022-12-22 12:05:00,208.13,208.15,208.04,208.15,1200.0,203.2914,203.3109,203.2035,203.3109,1200.0
2022-12-22 12:10:00,208.17,208.17,207.99,208.0,2327.0,203.3305,203.3305,203.1547,203.1644,2327.0
2022-12-22 12:15:00,207.88,207.89,207.83,207.89,733.0,203.0472,203.057,202.9984,203.057,733.0
2022-12-22 12:20:00,207.87,207.87,207.6,207.6,500.0,203.0375,203.0375,202.7737,202.7737,500.0
2022-12-22 12:25:00,207.51,207.51,207.18,207.33,400.0,202.6858,202.6858,202.3635,202.51,400.0
2022-12-22 12:30:00,207.33,207.33,207.33,207.33,0.0,202.51,202.51,202.51,202.51,0.0
2022-12-22 12:35:00,206.86,206.91,206.86,206.91,301.0,202.0509,202.0998,202.0509,202.0998,301.0
2022-12-22 12:40:00,206.95,206.95,206.71,206.74,1477.0,202.1388,202.1388,201.9044,201.9337,1477.0
2022-12-22 12:45:00,206.86,206.95,206.85,206.9,356.0,202.0509,202.1388,202.0412,202.09,356.0
2022-12-22 12:50:00,206.93,206.93,206.91,206.92,320.0,202.1193,202.1193,202.0998,202.1095,320.0
2022-12-22 12:55:00,206.83,206.87,206.73,206.82,1311.0,202.0216,202.0607,201.924,202.0119,1311.0
2022-12-22 13:00:00,206.76,206.76,206.28,206.29,7789.0,201.9533,201.9533,201.4844,201.4942,7789.0
2022-12-22 13:05:00,206.3,206.42,206.2,206.2,1773.0,201.504,201.6212,201.4063,201.4063,1773.0
2022-12-22 13:10:00,206.59,206.8,206.58,206.8,300.0,201.7872,201.9923,201.7774,201.9923,300.0
2022-12-22 13:15:00,206.71,206.71,206.58,206.58,513.0,201.9044,201.9044,201.7774,201.7774,513.0
2022-12-22 13:20:00,206.41,206.58,206.41,206.58,1727.0,201.6114,201.7774,201.6114,201.7774,1727.0
2022-12-22 13:25:00,206.58,206.9,206.57,206.73,930.0,201.7774,202.09,201.7677,201.924,930.0
2022-12-22 13:30:00,206.52,206.56,205.99,206.0,1810.0,201.7188,201.7579,201.2012,201.2109,1810.0
2022-12-22 13:35:00,206.18,206.18,206.18,206.18,200.0,201.3867,201.3867,201.3867,201.3867,200.0
2022-12-22 13:40:00,206.33,206.62,206.33,206.62,300.0,201.5333,201.8165,201.5333,201.8165,300.0
2022-12-22 13:45:00,206.48,206.48,206.3,206.41,1813.0,201.6798,201.6798,201.504,201.6114,1813.0
2022-12-22 13:50:00,206.4,206.45,206.18,206.45,1924.0,201.6016,201.6505,201.3867,201.6505,1924.0
2022-12-22 13:55:00,206.5,206.58,206.49,206.58,200.0,201.6993,201.7774,201.6895,201.7774,200.0
2022-12-22 14:00:00,206.58,206.66,206.51,206.59,1626.0,201.7774,201.8556,201.7091,201.7872,1626.0
2022-12-22 14:05:00,206.83,207.04,206.79,206.91,776.0,202.0216,202.2268,201.9826,202.0998,776.0
2022-12-22 14:10:00,206.91,206.91,206.91,206.91,0.0,202.0998,202.0998,202.0998,202.0998,0.0
2022-12-22 14:15:00,207.35,207.38,207.32,207.32,800.0,202.5295,202.5588,202.5002,202.5002,800.0
2022-12-22 14:20:00,207.42,207.83,207.41,207.82,2427.0,202.5979,202.9984,202.5882,202.9886,2427.0
2022-12-22 14:25:00,207.73,208.03,207.73,208.03,586.0,202.9007,203.1937,202.9007,203.1937,586.0
2022-12-22 14:30:00,207.93,208.13,207.76,208.01,1123.0,203.0961,203.2914,202.93,203.1742,1123.0
2022-12-22 14:35:00,208.06,208.17,207.85,208.06,2079.0,203.223,203.3305,203.0179,203.223,2079.0
2022-12-22 14:40:00,208.06,208.13,207.84,207.94,2000.0,203.223,203.2914,203.0082,203.1058,2000.0
2022-12-22 14:45:00,208.0,208.27,207.91,208.13,2540.0,203.1644,203.4282,203.0765,203.2914,2540.0
2022-12-22 14:50:00,208.19,208.31,208.01,208.14,2295.0,203.35,203.4672,203.1742,203.3012,2295.0
2022-12-22 14:55:00,208.16,208.5,208.15,208.48,1169.0,203.3207,203.6528,203.3109,203.6333,1169.0
2022-12-22 15:00:00,208.52,208.54,208.34,208.53,1844.0,203.6723,203.6919,203.4965,203.6821,1844.0
2022-12-22 15:05:00,208.37,208.44,208.03,208.43,4693.0,203.5258,203.5942,203.1937,203.5844,4693.0
2022-12-22 15:10:00,208.32,208.34,208.18,208.19,2000.0,203.477,203.4965,203.3403,203.35,2000.0
2022-12-22 15:15:00,208.31,208.74,208.28,208.74,1700.0,203.4672,203.8872,203.4379,203.8872,1700.0
2022-12-22 15:20:00,208.7,208.97,208.69,208.92,2300.0,203.8482,204.1119,203.8384,204.063,2300.0
2022-12-22 15:25:00,208.87,209.12,208.76,209.08,3400.0,204.0142,204.2584,203.9068,204.2193,3400.0
2022-12-22 15:30:00,209.33,209.6,209.28,209.39,2897.0,204.4635,204.7272,204.4147,204.5221,2897.0
2022-12-22 15:35:00,209.31,209.36,208.76,208.92,9337.0,204.444,204.4928,203.9068,204.063,9337.0
2022-12-22 15:40:00,208.94,209.02,208.77,209.02,7841.0,204.0826,204.1607,203.9165,204.1607,7841.0
2022-12-22 15:45:00,208.85,209.07,208.72,209.04,6533.0,203.9947,204.2096,203.8677,204.1803,6533.0
2022-12-22 15:50:00,209.11,209.39,209.0,209.1,47844.0,204.2486,204.5221,204.1412,204.2389,47844.0
2022-12-22 15:55:00,209.07,209.27,208.9,209.2,49822.0,204.2096,204.4049,204.0435,204.3365,49822.0
2022-12-23 09:30:00,208.33,208.97,207.59,208.32,3843.0,203.4868,204.1119,202.764,203.477,3843.0
2022-12-23 09:35:00,207.72,207.73,206.97,207.26,11735.0,202.8909,202.9007,202.1584,202.4416,11735.0
2022-12-23 09:40:00,207.51,208.32,207.35,207.81,10696.0,202.6858,203.477,202.5295,202.9789,10696.0
2022-12-23 09:45:00,207.62,207.64,206.99,206.99,1608.0,202.7933,202.8128,202.1779,202.1779,1608.0
2022-12-23 09:50:00,207.68,207.68,206.85,206.92,828.0,202.8519,202.8519,202.0412,202.1095,828.0
2022-12-23 09:55:00,206.5,207.08,206.5,207.08,1400.0,201.6993,202.2658,201.6993,202.2658,1400.0
2022-12-23 10:00:00,207.35,207.95,207.23,207.23,5851.0,202.5295,203.1156,202.4123,202.4123,5851.0
2022-12-23 10:05:00,207.44,207.64,207.17,207.63,1200.0,202.6175,202.8128,202.3537,202.803,1200.0
2022-12-23 10:10:00,207.65,207.87,207.47,207.61,5790.0,202.8226,203.0375,202.6468,202.7835,5790.0
2022-12-23 10:15:00,207.64,208.39,207.63,208.3,13698.0,202.8128,203.5454,202.803,203.4575,13698.0
2022-12-23 10:20:00,208.3,208.31,207.98,208.09,12340.0,203.4575,203.4672,203.1449,203.2523,12340.0
2022-12-23 10:25:00,208.24,208.41,207.96,207.96,4200.0,203.3989,203.5649,203.1254,203.1254,4200.0
2022-12-23 10:30:00,208.02,208.64,208.02,208.45,10573.0,203.184,203.7896,203.184,203.604,10573.0
2022-12-23 10:35:00,208.38,208.46,208.34,208.46,1700.0,203.5356,203.6137,203.4965,203.6137,1700.0
2022-12-23 10:40:00,208.46,208.54,208.29,208.43,6912.0,203.6137,203.6919,203.4477,203.5844,6912.0
2022-12-23 10:45:00,208.35,208.5,208.12,208.5,4122.0,203.5063,203.6528,203.2816,203.6528,4122.0
2022-12-23 10:50:00,208.25,208.38,208.03,208.38,2100.0,203.4086,203.5356,203.1937,203.5356,2100.0
2022-12-23 10:55:00,208.38,208.38,208.08,208.17,900.0,203.5356,203.5356,203.2426,203.3305,900.0
2022-12-23 11:00:00,208.22,208.22,208.0,208.16,2440.0,203.3793,203.3793,203.1644,203.3207,2440.0
2022-12-23 11:05:00,208.16,208.34,208.15,208.31,700.0,203.3207,203.4965,203.3109,203.4672,700.0
2022-12-23 11:10:00,208.35,208.72,208.35,208.72,23838.0,203.5063,203.8677,203.5063,203.8677,23838.0
2022-12-23 11:15:00,208.81,208.81,208.63,208.64,1600.0,203.9556,203.9556,203.7798,203.7896,1600.0
2022-12-23 11:20:00,208.64,208.84,208.42,208.49,5253.0,203.7896,203.9849,203.5747,203.643,5253.0
2022-12-23 11:25:00,208.49,208.61,208.48,208.61,4127.0,203.643,203.7603,203.6333,203.7603,4127.0
2022-12-23 11:30:00,208.65,208.65,208.48,208.48,1900.0,203.7993,203.7993,203.6333,203.6333,1900.0
2022-12-23 11:35:00,208.57,208.81,208.56,208.7,1200.0,203.7212,203.9556,203.7114,203.8482,1200.0
2022-12-23 11:40:00,208.94,208.96,208.85,208.93,1100.0,204.0826,204.1021,203.9947,204.0728,1100.0
2022-12-23 11:45:00,208.87,208.87,208.51,208.51,1700.0,204.0142,204.0142,203.6626,203.6626,1700.0
2022-12-23 11:50:00,208.78,208.78,208.5,208.5,800.0,203.9263,203.9263,203.6528,203.6528,800.0
2022-12-23 11:55:00,208.49,208.57,208.45,208.57,500.0,203.643,203.7212,203.604,203.7212,500.0
2022-12-23 12:00:00,208.63,208.78,208.63,208.78,2075.0,203.7798,203.9263,203.7798,203.9263,2075.0
2022-12-23 12:05:00,208.83,208.83,208.55,208.55,600.0,203.9751,203.9751,203.7016,203.7016,600.0
2022-12-23 12:10:00,208.55,208.7,208.54,208.7,517.0,203.7016,203.8482,203.6919,203.8482,517.0
2022-12-23 12:15:00,208.64,208.66,208.56,208.62,1246.0,203.7896,203.8091,203.7114,203.77,1246.0
2022-12-23 12:20:00,208.64,208.7,208.54,208.54,3909.0,203.7896,203.8482,203.6919,203.6919,3909.0
2022-12-23 12:25:00,208.52,208.52,208.37,208.42,1488.0,203.6723,203.6723,203.5258,203.5747,1488.0
2022-12-23 12:30:00,208.47,208.57,208.3,208.41,6701.0,203.6235,203.7212,203.4575,203.5649,6701.0
2022-12-23 12:35:00,208.39,208.52,208.16,208.24,3256.0,203.5454,203.6723,203.3207,203.3989,3256.0
2022-12-23 12:40:00,208.27,208.27,207.82,208.12,2900.0,203.4282,203.4282,202.9886,203.2816,2900.0
2022-12-23 12:45:00,208.18,208.26,208.06,208.16,1800.0,203.3403,203.4184,203.223,203.3207,1800.0
2022-12-23 12:50:00,208.16,208.16,208.02,208.02,2193.0,203.3207,203.3207,203.184,203.184,2193.0
2022-12-23 12:55:00,208.02,208.43,208.01,208.43,2910.0,203.184,203.5844,203.1742,203.5844,2910.0
2022-12-23 13:00:00,208.49,208.49,208.22,208.25,2530.0,203.643,203.643,203.3793,203.4086,2530.0
2022-12-23 13:05:00,208.28,208.35,208.27,208.34,1821.0,203.4379,203.5063,203.4282,203.4965,1821.0
2022-12-23 13:10:00,208.37,208.37,207.98,207.99,1994.0,203.5258,203.5258,203.1449,203.1547,1994.0
2022-12-23 13:15:00,207.99,208.12,207.91,208.1,2200.0,203.1547,203.2816,203.0765,203.2621,2200.0
2022-12-23 13:20:00,208.25,208.25,207.91,207.91,1508.0,203.4086,203.4086,203.0765,203.0765,1508.0
2022-12-23 13:25:00,208.0,208.07,207.9,207.9,1225.0,203.1644,203.2328,203.0668,203.0668,1225.0
2022-12-23 13:30:00,208.04,208.04,207.81,207.95,3440.0,203.2035,203.2035,202.9789,203.1156,3440.0
2022-12-23 13:35:00,208.04,208.04,208.0,208.0,247.0,203.2035,203.2035,203.1644,203.1644,247.0
2022-12-23 13:40:00,207.93,207.93,207.64,207.65,1995.0,203.0961,203.0961,202.8128,202.8226,1995.0
2022-12-23 13:45:00,207.63,207.66,207.23,207.53,1501.0,202.803,202.8323,202.4123,202.7054,1501.0
2022-12-23 13:50:00,207.58,207.65,207.27,207.28,1720.0,202.7542,202.8226,202.4514,202.4612,1720.0
2022-12-23 13:55:00,207.26,207.75,207.15,207.72,8456.0,202.4416,202.9202,202.3342,202.8909,8456.0
2022-12-23 14:00:00,207.71,207.71,207.57,207.57,600.0,202.8812,202.8812,202.7444,202.7444,600.0
2022-12-23 14:05:00,207.55,207.68,207.55,207.61,793.0,202.7249,202.8519,202.7249,202.7835,793.0
2022-12-23 14:10:00,207.64,207.75,207.64,207.68,1664.0,202.8128,202.9202,202.8128,202.8519,1664.0
2022-12-23 14:15:00,207.73,208.04,207.73,208.03,436.0,202.9007,203.2035,202.9007,203.1937,436.0
2022-12-23 14:20:00,208.09,208.09,207.79,207.83,1444.0,203.2523,203.2523,202.9593,202.9984,1444.0
2022-12-23 14:25:00,207.83,208.07,207.83,208.06,1105.0,202.9984,203.2328,202.9984,203.223,1105.0
2022-12-23 14:30:00,208.07,208.07,208.07,208.07,100.0,203.2328,203.2328,203.2328,203.2328,100.0
2022-12-23 14:35:00,208.09,208.18,208.08,208.18,2090.0,203.2523,203.3403,203.2426,203.3403,2090.0
2022-12-23 14:40:00,208.16,208.18,207.99,207.99,1500.0,203.3207,203.3403,203.1547,203.1547,1500.0
2022-12-23 14:45:00,208.13,208.13,207.92,207.92,1138.0,203.2914,203.2914,203.0863,203.0863,1138.0
2022-12-23 14:50:00,207.99,208.15,207.99,208.15,1704.0,203.1547,203.3109,203.1547,203.3109,1704.0
2022-12-23 14:55:00,208.37,208.37,208.04,208.15,4596.0,203.5258,203.5258,203.2035,203.3109,4596.0
2022-12-23 15:00:00,208.14,208.4,208.14,208.25,2832.0,203.3012,203.5551,203.3012,203.4086,2832.0
2022-12-23 15:05:00,208.14,208.2,208.06,208.2,999.0,203.3012,203.3598,203.223,203.3598,999.0
2022-12-23 15:10:00,208.21,208.4,208.21,208.25,1814.0,203.3696,203.5551,203.3696,203.4086,1814.0
2022-12-23 15:15:00,208.27,208.33,208.05,208.05,2379.0,203.4282,203.4868,203.2133,203.2133,2379.0
2022-12-23 15:20:00,208.09,208.09,207.93,207.93,700.0,203.2523,203.2523,203.0961,203.0961,700.0
2022-12-23 15:25:00,207.85,207.96,207.81,207.95,4270.0,203.0179,203.1254,202.9789,203.1156,4270.0
2022-12-23 15:30:00,207.85,207.85,207.67,207.67,2928.0,203.0179,203.0179,202.8421,202.8421,2928.0
2022-12-23 15:35:00,207.62,207.82,207.52,207.82,2500.0,202.7933,202.9886,202.6956,202.9886,2500.0
2022-12-23 15:40:00,207.89,208.2,207.84,208.2,1952.0,203.057,203.3598,203.0082,203.3598,1952.0
2022-12-23 15:45:00,208.16,208.24,208.07,208.22,10116.0,203.3207,203.3989,203.2328,203.3793,10116.0
2022-12-23 15:50:00,208.12,208.3,207.95,208.27,20876.0,203.2816,203.4575,203.1156,203.4282,20876.0
2022-12-23 15:55:00,208.29,208.39,208.11,208.27,71368.0,203.4477,203.5454,203.2719,203.4282,71368.0
2022-12-27 09:30:00,208.89,210.4,208.13,208.46,3957.0,204.0337,205.5086,203.2914,203.6137,3957.0
2022-12-27 09:35:00,207.53,207.53,206.74,206.74,1363.0,202.7054,202.7054,201.9337,201.9337,1363.0
2022-12-27 09:40:00,206.75,207.05,206.75,206.83,600.0,201.9435,202.2365,201.9435,202.0216,600.0
2022-12-27 09:45:00,206.49,206.72,205.8,206.72,2170.0,201.6895,201.9142,201.0156,201.9142,2170.0
2022-12-27 09:50:00,206.67,207.04,206.67,207.04,800.0,201.8654,202.2268,201.8654,202.2268,800.0
2022-12-27 09:55:00,206.99,207.18,206.86,206.86,832.0,202.1779,202.3635,202.0509,202.0509,832.0
2022-12-27 10:00:00,206.78,207.3,206.78,207.19,1260.0,201.9728,202.4807,201.9728,202.3733,1260.0
2022-12-27 10:05:00,207.2,207.7,207.14,207.64,4075.0,202.383,202.8714,202.3244,202.8128,4075.0
2022-12-27 10:10:00,207.61,207.63,207.37,207.53,2084.0,202.7835,202.803,202.5491,202.7054,2084.0
2022-12-27 10:15:00,207.53,208.04,207.45,208.01,6344.0,202.7054,203.2035,202.6272,203.1742,6344.0
2022-12-27 10:20:00,208.0,208.02,207.88,207.88,1600.0,203.1644,203.184,203.0472,203.0472,1600.0
2022-12-27 10:25:00,208.05,208.16,208.0,208.16,900.0,203.2133,203.3207,203.1644,203.3207,900.0
2022-12-27 10:30:00,208.14,208.14,207.79,207.89,600.0,203.3012,203.3012,202.9593,203.057,600.0
2022-12-27 10:35:00,207.96,208.01,207.88,208.01,1245.0,203.1254,203.1742,203.0472,203.1742,1245.0
2022-12-27 10:40:00,207.92,208.03,207.83,207.93,5004.0,203.0863,203.1937,202.9984,203.0961,5004.0
2022-12-27 10:45:00,208.02,208.03,207.71,207.94,3312.0,203.184,203.1937,202.8812,203.1058,3312.0
2022-12-27 10:50:00,207.85,207.85,207.57,207.73,1505.0,203.0179,203.0179,202.7444,202.9007,1505.0
2022-12-27 10:55:00,207.73,207.77,207.51,207.51,1279.0,202.9007,202.9398,202.6858,202.6858,1279.0
2022-12-27 11:00:00,207.4,207.84,207.39,207.59,600.0,202.5784,203.0082,202.5686,202.764,600.0
2022-12-27 11:05:00,207.77,207.77,207.46,207.68,1649.0,202.9398,202.9398,202.637,202.8519,1649.0
2022-12-27 11:10:00,207.68,207.78,207.65,207.68,1000.0,202.8519,202.9495,202.8226,202.8519,1000.0
2022-12-27 11:15:00,207.69,207.7,207.42,207.51,1800.0,202.8616,202.8714,202.5979,202.6858,1800.0
2022-12-27 11:20:00,207.43,207.52,207.41,207.52,700.0,202.6077,202.6956,202.5882,202.6956,700.0
2022-12-27 11:25:00,207.41,207.58,207.41,207.58,3298.0,202.5882,202.7542,202.5882,202.7542,3298.0
2022-12-27 11:30:00,207.76,207.9,207.68,207.69,1898.0,202.93,203.0668,202.8519,202.8616,1898.0
2022-12-27 11:35:00,207.65,207.9,207.51,207.9,1071.0,202.8226,203.0668,202.6858,203.0668,1071.0
2022-12-27 11:40:00,207.76,207.77,207.6,207.6,1955.0,202.93,202.9398,202.7737,202.7737,1955.0
2022-12-27 11:45:00,207.72,207.72,207.68,207.68,1070.0,202.8909,202.8909,202.8519,202.8519,1070.0
2022-12-27 11:50:00,207.7,207.7,207.43,207.43,1004.0,202.8714,202.8714,202.6077,202.6077,1004.0
2022-12-27 11:55:00,207.38,207.49,207.36,207.4,1800.0,202.5588,202.6663,202.5393,202.5784,1800.0
2022-12-27 12:00:00,207.43,207.63,207.42,207.63,996.0,202.6077,202.803,202.5979,202.803,996.0
2022-12-27 12:05:00,207.66,207.7,207.65,207.65,1111.0,202.8323,202.8714,202.8226,202.8226,1111.0
2022-12-27 12:10:00,207.71,207.76,207.65,207.72,3000.0,202.8812,202.93,202.8226,202.8909,3000.0
2022-12-27 12:15:00,207.67,207.71,207.43,207.44,2674.0,202.8421,202.8812,202.6077,202.6175,2674.0
2022-12-27 12:20:00,207.5,207.5,207.31,207.46,1107.0,202.6761,202.6761,202.4905,202.637,1107.0
2022-12-27 12:25:00,207.6,207.64,207.6,207.64,500.0,202.7737,202.8128,202.7737,202.8128,500.0
2022-12-27 12:30:00,207.48,207.51,207.43,207.51,900.0,202.6565,202.6858,202.6077,202.6858,900.0
2022-12-27 12:35:00,207.45,207.53,207.45,207.5,1300.0,202.6272,202.7054,202.6272,202.6761,1300.0
2022-12-27 12:40:00,207.38,207.38,207.29,207.31,1210.0,202.5588,202.5588,202.4709,202.4905,1210.0
2022-12-27 12:45:00,207.2,207.35,207.2,207.27,1023.0,202.383,202.5295,202.383,202.4514,1023.0
2022-12-27 12:50:00,207.19,207.31,207.16,207.31,600.0,202.3733,202.4905,202.344,202.4905,600.0
2022-12-27 12:55:00,207.28,207.4,207.28,207.4,500.0,202.4612,202.5784,202.4612,202.5784,500.0
2022-12-27 13:00:00,207.4,207.61,207.4,207.61,1200.0,202.5784,202.7835,202.5784,202.7835,1200.0
2022-12-27 13:05:00,207.6,207.67,207.49,207.6,900.0,202.7737,202.8421,202.6663,202.7737,900.0
2022-12-27 13:10:00,207.51,207.53,207.41,207.47,1635.0,202.6858,202.7054,202.5882,202.6468,1635.0
2022-12-27 13:15:00,207.4,207.4,207.14,207.14,830.0,202.5784,202.5784,202.3244,202.3244,830.0
2022-12-27 13:20:00,207.14,207.23,207.14,207.23,525.0,202.3244,202.4123,202.3244,202.4123,525.0
2022-12-27 13:25:00,207.15,207.15,206.95,206.97,1265.0,202.3342,202.3342,202.1388,202.1584,1265.0
2022-12-27 13:30:00,206.88,206.88,206.78,206.78,620.0,202.0705,202.0705,201.9728,201.9728,620.0
2022-12-27 13:35:00,206.78,206.79,206.75,206.78,859.0,201.9728,201.9826,201.9435,201.9728,859.0
2022-12-27 13:40:00,206.76,206.82,206.66,206.82,2284.0,201.9533,202.0119,201.8556,202.0119,2284.0
2022-12-27 13:45:00,206.61,206.66,206.59,206.64,1701.0,201.8067,201.8556,201.7872,201.8361,1701.0
2022-12-27 13:50:00,206.76,207.0,206.62,206.67,2099.0,201.9533,202.1877,201.8165,201.8654,2099.0
2022-12-27 13:55:00,206.53,206.65,206.4,206.6,1887.0,201.7286,201.8458,201.6016,201.797,1887.0
2022-12-27 14:00:00,206.66,206.74,206.65,206.74,938.0,201.8556,201.9337,201.8458,201.9337,938.0
2022-12-27 14:05:00,206.73,206.78,206.69,206.71,500.0,201.924,201.9728,201.8849,201.9044,500.0
2022-12-27 14:10:00,206.76,206.8,206.66,206.72,1830.0,201.9533,201.9923,201.8556,201.9142,1830.0
2022-12-27 14:15:00,206.58,206.7,206.48,206.48,400.0,201.7774,201.8947,201.6798,201.6798,400.0
2022-12-27 14:20:00,206.55,206.55,206.55,206.55,100.0,201.7481,201.7481,201.7481,201.7481,100.0
2022-12-27 14:25:00,206.68,206.73,206.3,206.3,2402.0,201.8751,201.924,201.504,201.504,2402.0
2022-12-27 14:30:00,206.32,206.49,206.32,206.49,419.0,201.5235,201.6895,201.5235,201.6895,419.0
2022-12-27 14:35:00,206.6,206.63,206.27,206.28,1300.0,201.797,201.8263,201.4747,201.4844,1300.0
2022-12-27 14:40:00,206.35,206.35,206.01,206.02,1600.0,201.5528,201.5528,201.2207,201.2305,1600.0
2022-12-27 14:45:00,206.11,206.29,206.06,206.25,7037.0,201.3184,201.4942,201.2695,201.4551,7037.0
2022-12-27 14:50:00,206.31,206.41,206.17,206.19,2800.0,201.5137,201.6114,201.377,201.3965,2800.0
2022-12-27 14:55:00,206.18,206.35,206.18,206.35,3800.0,201.3867,201.5528,201.3867,201.5528,3800.0
2022-12-27 15:00:00,206.42,206.54,206.2,206.28,3909.0,201.6212,201.7384,201.4063,201.4844,3909.0
2022-12-27 15:05:00,206.15,206.65,206.1,206.53,1700.0,201.3574,201.8458,201.3086,201.7286,1700.0
2022-12-27 15:10:00,206.81,206.81,206.71,206.74,703.0,202.0021,202.0021,201.9044,201.9337,703.0
2022-12-27 15:15:00,206.93,206.97,206.76,206.76,1400.0,202.1193,202.1584,201.9533,201.9533,1400.0
2022-12-27 15:20:00,206.68,206.9,206.68,206.77,3200.0,201.8751,202.09,201.8751,201.963,3200.0
2022-12-27 15:25:00,206.74,206.86,206.62,206.86,1202.0,201.9337,202.0509,201.8165,202.0509,1202.0
2022-12-27 15:30:00,206.83,207.18,206.83,206.98,2696.0,202.0216,202.3635,202.0216,202.1681,2696.0
2022-12-27 15:35:00,207.05,207.13,207.01,207.08,3212.0,202.2365,202.3147,202.1975,202.2658,3212.0
2022-12-27 15:40:00,207.08,207.08,206.76,206.76,3965.0,202.2658,202.2658,201.9533,201.9533,3965.0
2022-12-27 15:45:00,206.74,206.98,206.68,206.96,4733.0,201.9337,202.1681,201.8751,202.1486,4733.0
2022-12-27 15:50:00,206.88,206.9,206.71,206.76,6356.0,202.0705,202.09,201.9044,201.9533,6356.0
2022-12-27 15:55:00,206.78,206.92,206.52,206.9,36271.0,201.9728,202.1095,201.7188,202.09,36271.0
2022-12-28 09:30:00,206.89,208.49,206.89,208.49,4492.0,202.0802,203.643,202.0802,203.643,4492.0
2022-12-28 09:35:00,208.45,208.45,207.89,208.0,868.0,203.604,203.604,203.057,203.1644,868.0
2022-12-28 09:40:00,208.09,208.1,207.52,207.59,3110.0,203.2523,203.2621,202.6956,202.764,3110.0
2022-12-28 09:45:00,207.71,207.75,207.51,207.75,1799.0,202.8812,202.9202,202.6858,202.9202,1799.0
2022-12-28 09:50:00,207.54,207.61,207.31,207.31,642.0,202.7151,202.7835,202.4905,202.4905,642.0
2022-12-28 09:55:00,207.72,207.76,207.72,207.72,326.0,202.8909,202.93,202.8909,202.8909,326.0
2022-12-28 10:00:00,207.61,207.93,207.51,207.67,4000.0,202.7835,203.0961,202.6858,202.8421,4000.0
2022-12-28 10:05:00,207.78,207.78,207.71,207.71,200.0,202.9495,202.9495,202.8812,202.8812,200.0
2022-12-28 10:10:00,207.68,207.76,207.5,207.63,2700.0,202.8519,202.93,202.6761,202.803,2700.0
2022-12-28 10:15:00,207.63,207.81,207.39,207.48,1619.0,202.803,202.9789,202.5686,202.6565,1619.0
2022-12-28 10:20:00,207.59,207.59,207.49,207.56,700.0,202.764,202.764,202.6663,202.7347,700.0
2022-12-28 10:25:00,207.4,207.4,206.97,206.99,1971.0,202.5784,202.5784,202.1584,202.1779,1971.0
2022-12-28 10:30:00,206.95,207.19,206.93,207.19,700.0,202.1388,202.3733,202.1193,202.3733,700.0
2022-12-28 10:35:00,207.06,207.18,206.8,206.85,1631.0,202.2463,202.3635,201.9923,202.0412,1631.0
2022-12-28 10:40:00,206.95,207.03,206.8,206.8,820.0,202.1388,202.217,201.9923,201.9923,820.0
2022-12-28 10:45:00,206.69,207.06,206.69,207.06,1400.0,201.8849,202.2463,201.8849,202.2463,1400.0
2022-12-28 10:50:00,206.94,206.94,206.51,206.7,830.0,202.1291,202.1291,201.7091,201.8947,830.0
2022-12-28 10:55:00,206.69,206.72,206.44,206.44,1100.0,201.8849,201.9142,201.6407,201.6407,1100.0
2022-12-28 11:00:00,206.39,206.74,206.39,206.74,1490.0,201.5919,201.9337,201.5919,201.9337,1490.0
2022-12-28 11:05:00,206.61,206.65,206.46,206.46,600.0,201.8067,201.8458,201.6602,201.6602,600.0
2022-12-28 11:10:00,206.56,206.61,206.49,206.49,302.0,201.7579,201.8067,201.6895,201.6895,302.0
2022-12-28 11:15:00,206.26,206.4,206.26,206.4,1207.0,201.4649,201.6016,201.4649,201.6016,1207.0
2022-12-28 11:20:00,206.42,206.66,206.28,206.31,1500.0,201.6212,201.8556,201.4844,201.5137,1500.0
2022-12-28 11:25:00,206.49,206.49,206.13,206.13,500.0,201.6895,201.6895,201.3379,201.3379,500.0
2022-12-28 11:30:00,206.31,206.41,206.26,206.33,1300.0,201.5137,201.6114,201.4649,201.5333,1300.0
2022-12-28 11:35:00,206.28,206.28,206.08,206.19,804.0,201.4844,201.4844,201.2891,201.3965,804.0
2022-12-28 11:40:00,206.13,206.22,206.05,206.08,1623.0,201.3379,201.4258,201.2598,201.2891,1623.0
2022-12-28 11:45:00,206.08,206.11,205.91,205.96,2555.0,201.2891,201.3184,201.123,201.1719,2555.0
2022-12-28 11:50:00,206.0,206.18,205.99,206.14,1201.0,201.2109,201.3867,201.2012,201.3477,1201.0
2022-12-28 11:55:00,206.03,206.03,206.02,206.02,300.0,201.2402,201.2402,201.2305,201.2305,300.0
2022-12-28 12:00:00,205.82,205.82,205.47,205.52,7714.0,201.0351,201.0351,200.6933,200.7421,7714.0
2022-12-28 12:05:00,205.55,205.74,205.55,205.74,800.0,200.7714,200.957,200.7714,200.957,800.0
2022-12-28 12:10:00,205.66,205.66,205.46,205.5,900.0,200.8788,200.8788,200.6835,200.7226,900.0
2022-12-28 12:15:00,205.44,205.55,205.44,205.55,700.0,200.6639,200.7714,200.6639,200.7714,700.0
2022-12-28 12:20:00,205.62,205.62,205.43,205.52,1286.0,200.8398,200.8398,200.6542,200.7421,1286.0
2022-12-28 12:25:00,205.51,205.94,205.51,205.94,1330.0,200.7323,201.1523,200.7323,201.1523,1330.0
2022-12-28 12:30:00,206.09,206.09,205.99,206.01,2034.0,201.2988,201.2988,201.2012,201.2207,2034.0
2022-12-28 12:35:00,206.01,206.16,205.93,206.0,1318.0,201.2207,201.3672,201.1426,201.2109,1318.0
2022-12-28 12:40:00,206.0,206.0,206.0,206.0,0.0,201.2109,201.2109,201.2109,201.2109,0.0
2022-12-28 12:45:00,206.0,206.16,206.0,206.1,3150.0,201.2109,201.3672,201.2109,201.3086,3150.0
2022-12-28 12:50:00,206.18,206.33,206.16,206.33,741.0,201.3867,201.5333,201.3672,201.5333,741.0
2022-12-28 12:55:00,206.32,206.42,206.32,206.41,600.0,201.5235,201.6212,201.5235,201.6114,600.0
2022-12-28 13:00:00,206.64,206.78,206.63,206.78,700.0,201.8361,201.9728,201.8263,201.9728,700.0
2022-12-28 13:05:00,206.67,206.71,206.62,206.66,1750.0,201.8654,201.9044,201.8165,201.8556,1750.0
2022-12-28 13:10:00,206.78,206.78,206.54,206.55,1561.0,201.9728,201.9728,201.7384,201.7481,1561.0
2022-12-28 13:15:00,206.55,206.65,206.53,206.53,700.0,201.7481,201.8458,201.7286,201.7286,700.0
2022-12-28 13:20:00,206.55,206.61,206.42,206.42,1208.0,201.7481,201.8067,201.6212,201.6212,1208.0
2022-12-28 13:25:00,206.39,206.51,206.39,206.51,518.0,201.5919,201.7091,201.5919,201.7091,518.0
2022-12-28 13:30:00,206.39,206.39,206.23,206.28,728.0,201.5919,201.5919,201.4356,201.4844,728.0
2022-12-28 13:35:00,206.27,206.27,206.11,206.22,1303.0,201.4747,201.4747,201.3184,201.4258,1303.0
2022-12-28 13:40:00,206.14,206.28,206.08,206.16,3025.0,201.3477,201.4844,201.2891,201.3672,3025.0
2022-12-28 13:45:00,206.14,206.26,205.62,205.92,7294.0,201.3477,201.4649,200.8398,201.1328,7294.0
2022-12-28 13:50:00,205.98,206.09,205.91,206.09,800.0,201.1914,201.2988,201.123,201.2988,800.0
2022-12-28 13:55:00,205.99,206.1,205.91,205.91,1118.0,201.2012,201.3086,201.123,201.123,1118.0
2022-12-28 14:00:00,205.92,206.1,205.92,206.08,1514.0,201.1328,201.3086,201.1328,201.2891,1514.0
2022-12-28 14:05:00,206.01,206.13,205.94,205.94,1702.0,201.2207,201.3379,201.1523,201.1523,1702.0
2022-12-28 14:10:00,205.86,205.95,205.75,205.95,888.0,201.0742,201.1621,200.9667,201.1621,888.0
2022-12-28 14:15:00,205.72,206.01,205.68,205.98,1500.0,200.9374,201.2207,200.8984,201.1914,1500.0
2022-12-28 14:20:00,205.88,205.92,205.83,205.83,500.0,201.0937,201.1328,201.0449,201.0449,500.0
2022-12-28 14:25:00,205.83,206.03,205.74,206.03,1200.0,201.0449,201.2402,200.957,201.2402,1200.0
2022-12-28 14:30:00,206.03,206.23,205.89,206.03,1407.0,201.2402,201.4356,201.1035,201.2402,1407.0
2022-12-28 14:35:00,206.07,206.08,205.96,205.96,750.0,201.2793,201.2891,201.1719,201.1719,750.0
2022-12-28 14:40:00,206.0,206.28,205.98,206.16,2246.0,201.2109,201.4844,201.1914,201.3672,2246.0
2022-12-28 14:45:00,206.15,206.31,206.07,206.21,3169.0,201.3574,201.5137,201.2793,201.416,3169.0
2022-12-28 14:50:00,206.22,206.22,206.08,206.11,1321.0,201.4258,201.4258,201.2891,201.3184,1321.0
2022-12-28 14:55:00,206.0,206.09,205.9,205.97,1936.0,201.2109,201.2988,201.1133,201.1816,1936.0
2022-12-28 15:00:00,205.98,205.98,205.76,205.76,1417.0,201.1914,201.1914,200.9765,200.9765,1417.0
2022-12-28 15:05:00,205.76,206.0,205.66,206.0,1112.0,200.9765,201.2109,200.8788,201.2109,1112.0
2022-12-28 15:10:00,205.92,205.92,205.56,205.56,1658.0,201.1328,201.1328,200.7812,200.7812,1658.0
2022-12-28 15:15:00,205.5,205.72,205.45,205.67,1938.0,200.7226,200.9374,200.6737,200.8886,1938.0
2022-12-28 15:20:00,205.61,205.61,205.4,205.4,1296.0,200.83,200.83,200.6249,200.6249,1296.0
2022-12-28 15:25:00,205.47,205.75,205.45,205.75,1297.0,200.6933,200.9667,200.6737,200.9667,1297.0
2022-12-28 15:30:00,205.76,205.89,205.7,205.75,2137.0,200.9765,201.1035,200.9179,200.9667,2137.0
2022-12-28 15:35:00,205.8,205.8,205.53,205.63,1958.0,201.0156,201.0156,200.7519,200.8495,1958.0
2022-12-28 15:40:00,205.72,205.72,205.22,205.25,3236.0,200.9374,200.9374,200.4491,200.4784,3236.0
2022-12-28 15:45:00,205.19,205.5,205.17,205.5,4992.0,200.4198,200.7226,200.4002,200.7226,4992.0
2022-12-28 15:50:00,205.53,205.78,205.43,205.65,9452.0,200.7519,200.996,200.6542,200.8691,9452.0
2022-12-28 15:55:00,205.65,205.79,205.5,205.77,50945.0,200.8691,201.0058,200.7226,200.9863,50945.0
2022-12-29 09:30:00,208.08,208.08,206.98,206.98,3979.0,203.2426,203.2426,202.1681,202.1681,3979.0
2022-12-29 09:35:00,207.34,207.34,207.34,207.34,112.0,202.5198,202.5198,202.5198,202.5198,112.0
2022-12-29 09:40:00,208.2,208.21,207.98,208.21,1300.0,203.3598,203.3696,203.1449,203.3696,1300.0
2022-12-29 09:45:00,208.37,208.85,208.37,208.84,300.0,203.5258,203.9947,203.5258,203.9849,300.0
2022-12-29 09:50:00,208.92,209.15,208.67,208.81,3683.0,204.063,204.2877,203.8189,203.9556,3683.0
2022-12-29 09:55:00,208.71,208.84,208.61,208.8,885.0,203.8579,203.9849,203.7603,203.9458,885.0
2022-12-29 10:00:00,208.92,208.97,208.47,208.47,3038.0,204.063,204.1119,203.6235,203.6235,3038.0
2022-12-29 10:05:00,208.48,208.7,208.39,208.58,3150.0,203.6333,203.8482,203.5454,203.731,3150.0
2022-12-29 10:10:00,208.54,208.68,208.46,208.56,4481.0,203.6919,203.8286,203.6137,203.7114,4481.0
2022-12-29 10:15:00,208.66,208.83,208.5,208.83,8783.0,203.8091,203.9751,203.6528,203.9751,8783.0
2022-12-29 10:20:00,208.83,208.83,208.48,208.56,2043.0,203.9751,203.9751,203.6333,203.7114,2043.0
2022-12-29 10:25:00,208.67,208.67,208.4,208.59,3191.0,203.8189,203.8189,203.5551,203.7407,3191.0
2022-12-29 10:30:00,208.65,208.9,208.54,208.88,5276.0,203.7993,204.0435,203.6919,204.024,5276.0
2022-12-29 10:35:00,208.89,208.92,208.57,208.58,3334.0,204.0337,204.063,203.7212,203.731,3334.0
2022-12-29 10:40:00,208.71,208.85,208.58,208.7,4324.0,203.8579,203.9947,203.731,203.8482,4324.0
2022-12-29 10:45:00,208.56,208.65,208.35,208.44,3936.0,203.7114,203.7993,203.5063,203.5942,3936.0
2022-12-29 10:50:00,208.55,208.82,208.44,208.72,3102.0,203.7016,203.9654,203.5942,203.8677,3102.0
2022-12-29 10:55:00,208.72,208.8,208.68,208.77,1389.0,203.8677,203.9458,203.8286,203.9165,1389.0
2022-12-29 11:00:00,208.73,209.0,208.72,208.96,4665.0,203.8775,204.1412,203.8677,204.1021,4665.0
2022-12-29 11:05:00,208.98,209.12,208.98,209.04,2700.0,204.1217,204.2584,204.1217,204.1803,2700.0
2022-12-29 11:10:00,209.04,209.08,208.73,208.73,2300.0,204.1803,204.2193,203.8775,203.8775,2300.0
2022-12-29 11:15:00,208.7,208.7,208.69,208.7,100.0,203.8482,203.8482,203.8384,203.8482,100.0
2022-12-29 11:20:00,208.77,208.78,208.49,208.49,2275.0,203.9165,203.9263,203.643,203.643,2275.0
2022-12-29 11:25:00,208.54,208.91,208.54,208.8,2757.0,203.6919,204.0533,203.6919,203.9458,2757.0
2022-12-29 11:30:00,208.83,209.09,208.83,209.08,11004.0,203.9751,204.2291,203.9751,204.2193,11004.0
2022-12-29 11:35:00,208.97,209.25,208.96,209.11,6243.0,204.1119,204.3854,204.1021,204.2486,6243.0
2022-12-29 11:40:00,209.26,209.33,209.12,209.17,1400.0,204.3951,204.4635,204.2584,204.3072,1400.0
2022-12-29 11:45:00,209.3,209.33,209.17,209.3,2998.0,204.4342,204.4635,204.3072,204.4342,2998.0
2022-12-29 11:50:00,209.35,209.63,209.3,209.63,1101.0,204.4831,204.7565,204.4342,204.7565,1101.0
2022-12-29 11:55:00,209.49,209.77,209.43,209.58,3628.0,204.6198,204.8933,204.5612,204.7077,3628.0
2022-12-29 12:00:00,209.61,209.88,209.61,209.69,1611.0,204.737,205.0007,204.737,204.8151,1611.0
2022-12-29 12:05:00,209.66,209.95,209.66,209.93,1000.0,204.7858,205.0691,204.7858,205.0496,1000.0
2022-12-29 12:10:00,209.94,209.94,209.76,209.77,3698.0,205.0593,205.0593,204.8835,204.8933,3698.0
2022-12-29 12:15:00,209.76,210.03,209.72,209.89,2919.0,204.8835,205.1472,204.8444,205.0105,2919.0
2022-12-29 12:20:00,209.92,209.96,209.71,209.72,2800.0,205.0398,205.0789,204.8347,204.8444,2800.0
2022-12-29 12:25:00,209.67,209.77,209.58,209.63,2050.0,204.7956,204.8933,204.7077,204.7565,2050.0
2022-12-29 12:30:00,209.67,209.74,209.58,209.59,1700.0,204.7956,204.864,204.7077,204.7175,1700.0
2022-12-29 12:35:00,209.39,209.51,209.33,209.51,4402.0,204.5221,204.6393,204.4635,204.6393,4402.0
2022-12-29 12:40:00,209.54,209.74,209.51,209.57,2838.0,204.6686,204.864,204.6393,204.6979,2838.0
2022-12-29 12:45:00,209.56,209.75,209.49,209.75,2185.0,204.6882,204.8738,204.6198,204.8738,2185.0
2022-12-29 12:50:00,209.68,209.81,209.66,209.73,1603.0,204.8054,204.9324,204.7858,204.8542,1603.0
2022-12-29 12:55:00,209.73,209.83,209.67,209.71,3967.0,204.8542,204.9519,204.7956,204.8347,3967.0
2022-12-29 13:00:00,209.79,209.86,209.7,209.71,2327.0,204.9128,204.9812,204.8249,204.8347,2327.0
2022-12-29 13:05:00,209.63,209.77,209.53,209.6,4220.0,204.7565,204.8933,204.6589,204.7272,4220.0
2022-12-29 13:10:00,209.67,210.05,209.66,209.85,5921.0,204.7956,205.1668,204.7858,204.9714,5921.0
2022-12-29 13:15:00,209.9,209.95,209.76,209.81,2180.0,205.0203,205.0691,204.8835,204.9324,2180.0
2022-12-29 13:20:00,209.74,209.75,209.51,209.6,10134.0,204.864,204.8738,204.6393,204.7272,10134.0
2022-12-29 13:25:00,209.61,209.69,209.59,209.65,2521.0,204.737,204.8151,204.7175,204.7761,2521.0
2022-12-29 13:30:00,209.59,209.72,209.5,209.69,9405.0,204.7175,204.8444,204.6296,204.8151,9405.0
2022-12-29 13:35:00,209.65,209.85,209.58,209.84,5742.0,204.7761,204.9714,204.7077,204.9617,5742.0
2022-12-29 13:40:00,209.84,209.96,209.82,209.9,10100.0,204.9617,205.0789,204.9421,205.0203,10100.0
2022-12-29 13:45:00,209.87,209.93,209.74,209.86,4413.0,204.991,205.0496,204.864,204.9812,4413.0
2022-12-29 13:50:00,209.91,210.02,209.77,209.82,10996.0,205.03,205.1375,204.8933,204.9421,10996.0
2022-12-29 13:55:00,209.96,210.21,209.85,210.16,3550.0,205.0789,205.3231,204.9714,205.2742,3550.0
2022-12-29 14:00:00,210.08,210.24,209.99,210.0,6676.0,205.1961,205.3524,205.1082,205.1179,6676.0
2022-12-29 14:05:00,210.0,210.09,209.97,210.03,6945.0,205.1179,205.2058,205.0886,205.1472,6945.0
2022-12-29 14:10:00,210.03,210.06,209.81,209.91,2924.0,205.1472,205.1765,204.9324,205.03,2924.0
2022-12-29 14:15:00,209.92,209.95,209.74,209.91,2200.0,205.0398,205.0691,204.864,205.03,2200.0
2022-12-29 14:20:00,209.81,209.92,209.64,209.67,2945.0,204.9324,205.0398,204.7663,204.7956,2945.0
2022-12-29 14:25:00,209.75,209.75,209.67,209.67,642.0,204.8738,204.8738,204.7956,204.7956,642.0
2022-12-29 14:30:00,209.65,209.71,209.57,209.7,2004.0,204.7761,204.8347,204.6979,204.8249,2004.0
2022-12-29 14:35:00,209.68,209.69,209.39,209.54,3522.0,204.8054,204.8151,204.5221,204.6686,3522.0
2022-12-29 14:40:00,209.53,209.79,209.53,209.75,3502.0,204.6589,204.9128,204.6589,204.8738,3502.0
2022-12-29 14:45:00,209.68,209.72,209.52,209.53,2323.0,204.8054,204.8444,204.6491,204.6589,2323.0
2022-12-29 14:50:00,209.46,209.53,209.43,209.52,3124.0,204.5905,204.6589,204.5612,204.6491,3124.0
2022-12-29 14:55:00,209.49,209.54,209.4,209.4,3400.0,204.6198,204.6686,204.5319,204.5319,3400.0
2022-12-29 15:00:00,209.39,209.56,209.39,209.52,2616.0,204.5221,204.6882,204.5221,204.6491,2616.0
2022-12-29 15:05:00,209.53,209.63,209.5,209.56,9571.0,204.6589,204.7565,204.6296,204.6882,9571.0
2022-12-29 15:10:00,209.64,209.64,209.45,209.45,4553.0,204.7663,204.7663,204.5807,204.5807,4553.0
2022-12-29 15:15:00,209.37,209.51,209.32,209.37,3627.0,204.5026,204.6393,204.4537,204.5026,3627.0
2022-12-29 15:20:00,209.4,209.48,209.33,209.37,2104.0,204.5319,204.61,204.4635,204.5026,2104.0
2022-12-29 15:25:00,209.32,209.33,209.08,209.13,4503.0,204.4537,204.4635,204.2193,204.2682,4503.0
2022-12-29 15:30:00,209.13,209.33,209.12,209.33,1620.0,204.2682,204.4635,204.2584,204.4635,1620.0
2022-12-29 15:35:00,209.31,209.45,209.28,209.28,3750.0,204.444,204.5807,204.4147,204.4147,3750.0
2022-12-29 15:40:00,209.28,209.47,209.27,209.43,5203.0,204.4147,204.6003,204.4049,204.5612,5203.0
2022-12-29 15:45:00,209.43,209.47,209.29,209.47,12126.0,204.5612,204.6003,204.4244,204.6003,12126.0
2022-12-29 15:50:00,209.47,209.48,209.29,209.4,27549.0,204.6003,204.61,204.4244,204.5319,27549.0
2022-12-29 15:55:00,209.38,209.43,209.22,209.38,43845.0,204.5124,204.5612,204.3561,204.5124,43845.0
2022-12-30 09:30:00,208.0,208.0,207.67,207.71,3209.0,203.1644,203.1644,202.8421,202.8812,3209.0
2022-12-30 09:35:00,207.7,207.7,206.84,207.06,3963.0,202.8714,202.8714,202.0314,202.2463,3963.0
2022-12-30 09:40:00,206.83,207.25,206.83,207.15,1140.0,202.0216,202.4319,202.0216,202.3342,1140.0
2022-12-30 09:45:00,206.58,206.58,206.22,206.22,968.0,201.7774,201.7774,201.4258,201.4258,968.0
2022-12-30 09:50:00,205.67,206.18,205.66,206.18,2303.0,200.8886,201.3867,200.8788,201.3867,2303.0
2022-12-30 09:55:00,206.19,206.4,206.01,206.39,1676.0,201.3965,201.6016,201.2207,201.5919,1676.0
2022-12-30 10:00:00,206.51,206.51,206.2,206.26,1399.0,201.7091,201.7091,201.4063,201.4649,1399.0
2022-12-30 10:05:00,206.26,206.42,206.24,206.42,1133.0,201.4649,201.6212,201.4454,201.6212,1133.0
2022-12-30 10:10:00,206.51,206.53,206.51,206.53,400.0,201.7091,201.7286,201.7091,201.7286,400.0
2022-12-30 10:15:00,206.64,207.32,206.54,207.27,1108.0,201.8361,202.5002,201.7384,202.4514,1108.0
2022-12-30 10:20:00,207.13,207.31,207.13,207.27,1330.0,202.3147,202.4905,202.3147,202.4514,1330.0
2022-12-30 10:25:00,207.26,207.26,206.99,206.99,1374.0,202.4416,202.4416,202.1779,202.1779,1374.0
2022-12-30 10:30:00,206.62,206.62,206.62,206.62,100.0,201.8165,201.8165,201.8165,201.8165,100.0
2022-12-30 10:35:00,206.91,206.91,206.72,206.72,200.0,202.0998,202.0998,201.9142,201.9142,200.0
2022-12-30 10:40:00,206.61,206.61,206.51,206.51,403.0,201.8067,201.8067,201.7091,201.7091,403.0
2022-12-30 10:45:00,206.83,207.05,206.83,207.05,924.0,202.0216,202.2365,202.0216,202.2365,924.0
2022-12-30 10:50:00,206.99,207.05,206.72,206.72,1355.0,202.1779,202.2365,201.9142,201.9142,1355.0
2022-12-30 10:55:00,206.6,206.6,206.49,206.49,200.0,201.797,201.797,201.6895,201.6895,200.0
2022-12-30 11:00:00,206.49,206.49,206.49,206.49,0.0,201.6895,201.6895,201.6895,201.6895,0.0
2022-12-30 11:05:00,206.54,206.63,206.51,206.63,400.0,201.7384,201.8263,201.7091,201.8263,400.0
2022-12-30 11:10:00,206.63,206.63,206.63,206.63,0.0,201.8263,201.8263,201.8263,201.8263,0.0
2022-12-30 11:15:00,206.7,206.7,206.48,206.64,800.0,201.8947,201.8947,201.6798,201.8361,800.0
2022-12-30 11:20:00,206.43,206.43,206.38,206.38,1000.0,201.6309,201.6309,201.5821,201.5821,1000.0
2022-12-30 11:25:00,206.33,206.47,206.33,206.47,517.0,201.5333,201.67,201.5333,201.67,517.0
2022-12-30 11:30:00,206.38,206.62,206.24,206.62,1324.0,201.5821,201.8165,201.4454,201.8165,1324.0
2022-12-30 11:35:00,206.62,206.62,206.62,206.62,0.0,201.8165,201.8165,201.8165,201.8165,0.0
2022-12-30 11:40:00,206.9,206.98,206.8,206.98,632.0,202.09,202.1681,201.9923,202.1681,632.0
2022-12-30 11:45:00,206.89,206.95,206.89,206.95,300.0,202.0802,202.1388,202.0802,202.1388,300.0
2022-12-30 11:50:00,206.96,206.96,206.69,206.69,900.0,202.1486,202.1486,201.8849,201.8849,900.0
2022-12-30 11:55:00,206.76,207.0,206.66,207.0,1278.0,201.9533,202.1877,201.8556,202.1877,1278.0
2022-12-30 12:00:00,206.86,206.86,206.49,206.49,1100.0,202.0509,202.0509,201.6895,201.6895,1100.0
2022-12-30 12:05:00,206.36,206.5,206.35,206.5,205.0,201.5626,201.6993,201.5528,201.6993,205.0
2022-12-30 12:10:00,206.52,206.59,206.32,206.32,1646.0,201.7188,201.7872,201.5235,201.5235,1646.0
2022-12-30 12:15:00,206.39,206.47,206.39,206.47,208.0,201.5919,201.67,201.5919,201.67,208.0
2022-12-30 12:20:00,206.58,206.59,206.46,206.53,1100.0,201.7774,201.7872,201.6602,201.7286,1100.0
2022-12-30 12:25:00,206.5,206.5,206.33,206.33,838.0,201.6993,201.6993,201.5333,201.5333,838.0
2022-12-30 12:30:00,206.42,206.45,206.42,206.45,237.0,201.6212,201.6505,201.6212,201.6505,237.0
2022-12-30 12:35:00,206.64,206.69,206.36,206.63,1668.0,201.8361,201.8849,201.5626,201.8263,1668.0
2022-12-30 12:40:00,206.55,206.58,206.51,206.58,1001.0,201.7481,201.7774,201.7091,201.7774,1001.0
2022-12-30 12:45:00,206.55,206.56,206.55,206.55,594.0,201.7481,201.7579,201.7481,201.7481,594.0
2022-12-30 12:50:00,206.58,206.68,206.56,206.68,700.0,201.7774,201.8751,201.7579,201.8751,700.0
2022-12-30 12:55:00,206.52,206.58,206.5,206.57,647.0,201.7188,201.7774,201.6993,201.7677,647.0
2022-12-30 13:00:00,206.67,206.84,206.66,206.84,708.0,201.8654,202.0314,201.8556,202.0314,708.0
2022-12-30 13:05:00,206.76,206.76,206.75,206.75,200.0,201.9533,201.9533,201.9435,201.9435,200.0
2022-12-30 13:10:00,206.62,206.64,206.58,206.64,400.0,201.8165,201.8361,201.7774,201.8361,400.0
2022-12-30 13:15:00,206.62,206.62,206.41,206.41,484.0,201.8165,201.8165,201.6114,201.6114,484.0
2022-12-30 13:20:00,206.4,206.4,205.96,205.96,1000.0,201.6016,201.6016,201.1719,201.1719,1000.0
2022-12-30 13:25:00,205.69,206.03,205.53,206.03,815.0,200.9081,201.2402,200.7519,201.2402,815.0
2022-12-30 13:30:00,206.07,206.25,206.01,206.25,600.0,201.2793,201.4551,201.2207,201.4551,600.0
2022-12-30 13:35:00,206.5,206.51,206.38,206.38,300.0,201.6993,201.7091,201.5821,201.5821,300.0
2022-12-30 13:40:00,206.34,206.44,206.32,206.44,400.0,201.543,201.6407,201.5235,201.6407,400.0
2022-12-30 13:45:00,206.37,206.37,206.37,206.37,100.0,201.5723,201.5723,201.5723,201.5723,100.0
2022-12-30 13:50:00,206.21,206.28,206.21,206.26,683.0,201.416,201.4844,201.416,201.4649,683.0
2022-12-30 13:55:00,206.12,206.12,206.12,206.12,180.0,201.3281,201.3281,201.3281,201.3281,180.0
2022-12-30 14:00:00,206.22,206.36,206.03,206.03,1428.0,201.4258,201.5626,201.2402,201.2402,1428.0
2022-12-30 14:05:00,205.92,206.25,205.9,206.25,502.0,201.1328,201.4551,201.1133,201.4551,502.0
2022-12-30 14:10:00,206.24,206.24,205.93,206.12,1200.0,201.4454,201.4454,201.1426,201.3281,1200.0
2022-12-30 14:15:00,205.97,206.05,205.96,205.96,754.0,201.1816,201.2598,201.1719,201.1719,754.0
2022-12-30 14:20:00,205.92,206.03,205.92,206.03,300.0,201.1328,201.2402,201.1328,201.2402,300.0
2022-12-30 14:25:00,206.03,206.08,205.93,206.07,840.0,201.2402,201.2891,201.1426,201.2793,840.0
2022-12-30 14:30:00,206.19,206.19,206.15,206.15,252.0,201.3965,201.3965,201.3574,201.3574,252.0
2022-12-30 14:35:00,206.12,206.32,206.12,206.32,1119.0,201.3281,201.5235,201.3281,201.5235,1119.0
2022-12-30 14:40:00,206.16,206.27,206.03,206.27,1023.0,201.3672,201.4747,201.2402,201.4747,1023.0
2022-12-30 14:45:00,206.28,206.37,206.01,206.01,1125.0,201.4844,201.5723,201.2207,201.2207,1125.0
2022-12-30 14:50:00,206.23,206.44,206.23,206.38,612.0,201.4356,201.6407,201.4356,201.5821,612.0
2022-12-30 14:55:00,206.46,206.71,206.46,206.64,3500.0,201.6602,201.9044,201.6602,201.8361,3500.0
2022-12-30 15:00:00,206.68,206.78,206.68,206.78,300.0,201.8751,201.9728,201.8751,201.9728,300.0
2022-12-30 15:05:00,206.78,206.79,206.52,206.59,2124.0,201.9728,201.9826,201.7188,201.7872,2124.0
2022-12-30 15:10:00,206.81,207.07,206.8,206.93,2440.0,202.0021,202.2561,201.9923,202.1193,2440.0
2022-12-30 15:15:00,207.4,207.4,207.05,207.05,2699.0,202.5784,202.5784,202.2365,202.2365,2699.0
2022-12-30 15:20:00,207.1,207.11,206.87,206.95,2821.0,202.2854,202.2951,202.0607,202.1388,2821.0
2022-12-30 15:25:00,206.87,206.92,206.82,206.83,797.0,202.0607,202.1095,202.0119,202.0216,797.0
2022-12-30 15:30:00,207.1,207.16,206.93,207.12,6807.0,202.2854,202.344,202.1193,202.3049,6807.0
2022-12-30 15:35:00,206.96,207.14,206.94,207.09,3102.0,202.1486,202.3244,202.1291,202.2756,3102.0
2022-12-30 15:40:00,207.09,207.21,207.0,207.15,1897.0,202.2756,202.3928,202.1877,202.3342,1897.0
2022-12-30 15:45:00,207.15,207.71,207.15,207.69,5181.0,202.3342,202.8812,202.3342,202.8616,5181.0
2022-12-30 15:50:00,207.78,208.44,207.78,208.44,8818.0,202.9495,203.5942,202.9495,203.5942,8818.0
2022-12-30 15:55:00,208.38,208.38,207.9,208.1,22136.0,203.5356,203.5356,203.0668,203.2621,22136.0
2023-01-03 09:30:00,210.07,211.07,210.07,210.73,9041.0,205.1863,206.1631,205.1863,205.831,9041.0
2023-01-03 09:35:00,210.86,211.06,210.5,210.58,3179.0,205.9579,206.1533,205.6063,205.6845,3179.0
2023-01-03 09:40:00,210.52,211.25,210.37,211.06,1800.0,205.6259,206.3389,205.4793,206.1533,1800.0
2023-01-03 09:45:00,209.98,210.24,209.2,209.61,4002.0,205.0984,205.3524,204.3365,204.737,4002.0
2023-01-03 09:50:00,209.72,209.77,208.97,208.98,2752.0,204.8444,204.8933,204.1119,204.1217,2752.0
2023-01-03 09:55:00,208.97,209.47,208.84,208.84,1374.0,204.1119,204.6003,203.9849,203.9849,1374.0
2023-01-03 10:00:00,209.34,209.34,208.99,208.99,563.0,204.4733,204.4733,204.1314,204.1314,563.0
2023-01-03 10:05:00,209.21,209.21,209.21,209.21,105.0,204.3463,204.3463,204.3463,204.3463,105.0
2023-01-03 10:10:00,208.82,209.06,208.74,208.74,1617.0,203.9654,204.1998,203.8872,203.8872,1617.0
2023-01-03 10:15:00,208.51,208.51,207.82,207.85,1500.0,203.6626,203.6626,202.9886,203.0179,1500.0
2023-01-03 10:20:00,207.87,207.98,207.58,207.68,2535.0,203.0375,203.1449,202.7542,202.8519,2535.0
2023-01-03 10:25:00,207.78,207.86,207.48,207.71,4314.0,202.9495,203.0277,202.6565,202.8812,4314.0
2023-01-03 10:30:00,207.73,207.73,207.21,207.48,1001.0,202.9007,202.9007,202.3928,202.6565,1001.0
2023-01-03 10:35:00,207.4,207.62,207.4,207.41,570.0,202.5784,202.7933,202.5784,202.5882,570.0
2023-01-03 10:40:00,207.47,207.69,207.39,207.43,900.0,202.6468,202.8616,202.5686,202.6077,900.0
2023-01-03 10:45:00,207.53,207.73,207.52,207.53,723.0,202.7054,202.9007,202.6956,202.7054,723.0
2023-01-03 10:50:00,207.4,207.63,207.17,207.63,2000.0,202.5784,202.803,202.3537,202.803,2000.0
2023-01-03 10:55:00,207.69,207.99,207.64,207.96,12166.0,202.8616,203.1547,202.8128,203.1254,12166.0
2023-01-03 11:00:00,207.96,208.08,207.95,208.08,514.0,203.1254,203.2426,203.1156,203.2426,514.0
2023-01-03 11:05:00,208.05,208.13,207.41,207.41,2500.0,203.2133,203.2914,202.5882,202.5882,2500.0
2023-01-03 11:10:00,207.36,207.36,206.48,206.49,2011.0,202.5393,202.5393,201.6798,201.6895,2011.0
2023-01-03 11:15:00,206.34,206.45,206.05,206.45,2502.0,201.543,201.6505,201.2598,201.6505,2502.0
2023-01-03 11:20:00,206.51,206.65,206.44,206.47,1237.0,201.7091,201.8458,201.6407,201.67,1237.0
2023-01-03 11:25:00,206.46,206.97,206.18,206.97,3956.0,201.6602,202.1584,201.3867,202.1584,3956.0
2023-01-03 11:30:00,206.46,206.75,206.46,206.75,501.0,201.6602,201.9435,201.6602,201.9435,501.0
2023-01-03 11:35:00,206.42,206.77,206.41,206.57,1225.0,201.6212,201.963,201.6114,201.7677,1225.0
2023-01-03 11:40:00,206.4,206.4,206.28,206.28,1218.0,201.6016,201.6016,201.4844,201.4844,1218.0
2023-01-03 11:45:00,206.17,206.25,206.06,206.2,800.0,201.377,201.4551,201.2695,201.4063,800.0
2023-01-03 11:50:00,206.07,206.35,206.07,206.26,1300.0,201.2793,201.5528,201.2793,201.4649,1300.0
2023-01-03 11:55:00,206.3,206.4,206.29,206.4,1300.0,201.504,201.6016,201.4942,201.6016,1300.0
2023-01-03 12:00:00,206.4,206.43,206.1,206.16,2600.0,201.6016,201.6309,201.3086,201.3672,2600.0
2023-01-03 12:05:00,206.14,206.44,206.11,206.43,2613.0,201.3477,201.6407,201.3184,201.6309,2613.0
2023-01-03 12:10:00,206.4,206.57,206.4,206.53,600.0,201.6016,201.7677,201.6016,201.7286,600.0
2023-01-03 12:15:00,206.64,206.65,206.33,206.52,1787.0,201.8361,201.8458,201.5333,201.7188,1787.0
2023-01-03 12:20:00,206.43,206.6,206.21,206.22,2513.0,201.6309,201.797,201.416,201.4258,2513.0
2023-01-03 12:25:00,206.22,206.43,206.22,206.4,1828.0,201.4258,201.6309,201.4258,201.6016,1828.0
2023-01-03 12:30:00,206.41,206.88,206.4,206.81,2515.0,201.6114,202.0705,201.6016,202.0021,2515.0
2023-01-03 12:35:00,206.81,207.1,206.81,206.86,1297.0,202.0021,202.2854,202.0021,202.0509,1297.0
2023-01-03 12:40:00,206.87,206.87,206.72,206.75,2385.0,202.0607,202.0607,201.9142,201.9435,2385.0
2023-01-03 12:45:00,206.75,206.88,206.5,206.62,2555.0,201.9435,202.0705,201.6993,201.8165,2555.0
2023-01-03 12:50:00,206.61,206.79,206.61,206.79,300.0,201.8067,201.9826,201.8067,201.9826,300.0
2023-01-03 12:55:00,206.93,207.72,206.93,207.57,3352.0,202.1193,202.8909,202.1193,202.7444,3352.0
2023-01-03 13:00:00,207.57,207.6,207.1,207.14,3045.0,202.7444,202.7737,202.2854,202.3244,3045.0
2023-01-03 13:05:00,207.1,207.1,206.97,206.97,300.0,202.2854,202.2854,202.1584,202.1584,300.0
2023-01-03 13:10:00,207.12,207.4,207.12,207.32,1764.0,202.3049,202.5784,202.3049,202.5002,1764.0
2023-01-03 13:15:00,207.3,207.3,207.2,207.2,1000.0,202.4807,202.4807,202.383,202.383,1000.0
2023-01-03 13:20:00,207.3,207.3,207.05,207.24,4989.0,202.4807,202.4807,202.2365,202.4221,4989.0
2023-01-03 13:25:00,207.25,207.64,207.2,207.59,4386.0,202.4319,202.8128,202.383,202.764,4386.0
2023-01-03 13:30:00,207.97,208.15,207.89,207.93,891.0,203.1351,203.3109,203.057,203.0961,891.0
2023-01-03 13:35:00,208.06,208.06,207.82,207.82,1551.0,203.223,203.223,202.9886,202.9886,1551.0
2023-01-03 13:40:00,208.02,208.17,208.02,208.17,600.0,203.184,203.3305,203.184,203.3305,600.0
2023-01-03 13:45:00,208.04,208.17,208.04,208.16,1000.0,203.2035,203.3305,203.2035,203.3207,1000.0
2023-01-03 13:50:00,208.31,208.61,207.87,208.0,7406.0,203.4672,203.7603,203.0375,203.1644,7406.0
2023-01-03 13:55:00,207.94,208.02,207.73,207.74,4452.0,203.1058,203.184,202.9007,202.9105,4452.0
2023-01-03 14:00:00,207.81,207.82,207.27,207.27,2028.0,202.9789,202.9886,202.4514,202.4514,2028.0
2023-01-03 14:05:00,207.14,207.3,207.13,207.23,1477.0,202.3244,202.4807,202.3147,202.4123,1477.0
2023-01-03 14:10:00,207.31,207.54,207.27,207.54,2724.0,202.4905,202.7151,202.4514,202.7151,2724.0
2023-01-03 14:15:00,207.56,207.79,206.91,206.91,6868.0,202.7347,202.9593,202.0998,202.0998,6868.0
2023-01-03 14:20:00,206.96,207.25,206.72,206.86,4842.0,202.1486,202.4319,201.9142,202.0509,4842.0
2023-01-03 14:25:00,206.72,206.95,206.64,206.71,1400.0,201.9142,202.1388,201.8361,201.9044,1400.0
2023-01-03 14:30:00,206.78,206.78,206.49,206.57,2867.0,201.9728,201.9728,201.6895,201.7677,2867.0
2023-01-03 14:35:00,206.53,206.61,206.49,206.49,1200.0,201.7286,201.8067,201.6895,201.6895,1200.0
2023-01-03 14:40:00,206.54,206.84,206.49,206.84,3300.0,201.7384,202.0314,201.6895,202.0314,3300.0
2023-01-03 14:45:00,207.27,207.74,207.27,207.71,1821.0,202.4514,202.9105,202.4514,202.8812,1821.0
2023-01-03 14:50:00,207.6,207.68,207.28,207.35,4065.0,202.7737,202.8519,202.4612,202.5295,4065.0
2023-01-03 14:55:00,207.37,207.53,207.06,207.06,3702.0,202.5491,202.7054,202.2463,202.2463,3702.0
2023-01-03 15:00:00,207.18,207.73,207.14,207.43,12278.0,202.3635,202.9007,202.3244,202.6077,12278.0
2023-01-03 15:05:00,207.38,207.45,206.94,207.15,3700.0,202.5588,202.6272,202.1291,202.3342,3700.0
2023-01-03 15:10:00,207.06,207.59,207.06,207.59,3003.0,202.2463,202.764,202.2463,202.764,3003.0
2023-01-03 15:15:00,207.76,207.86,207.36,207.56,5941.0,202.93,203.0277,202.5393,202.7347,5941.0
2023-01-03 15:20:00,207.43,207.57,207.33,207.51,3357.0,202.6077,202.7444,202.51,202.6858,3357.0
2023-01-03 15:25:00,207.51,208.02,207.5,207.98,3719.0,202.6858,203.184,202.6761,203.1449,3719.0
2023-01-03 15:30:00,208.0,208.58,207.97,208.25,11014.0,203.1644,203.731,203.1351,203.4086,11014.0
2023-01-03 15:35:00,208.28,208.32,207.97,208.02,9848.0,203.4379,203.477,203.1351,203.184,9848.0
2023-01-03 15:40:00,208.04,208.31,207.99,208.29,10100.0,203.2035,203.4672,203.1547,203.4477,10100.0
2023-01-03 15:45:00,208.32,208.92,208.32,208.92,5139.0,203.477,204.063,203.477,204.063,5139.0
2023-01-03 15:50:00,209.02,209.19,208.73,209.19,12597.0,204.1607,204.3268,203.8775,204.3268,12597.0
2023-01-03 15:55:00,209.17,209.27,208.98,209.07,31963.0,204.3072,204.4049,204.1217,204.2096,31963.0
2023-01-04 09:30:00,211.69,213.82,211.69,212.6,8207.0,206.7687,208.8491,206.7687,207.6575,8207.0
2023-01-04 09:35:00,212.17,212.54,211.53,212.37,2656.0,207.2375,207.5989,206.6124,207.4328,2656.0
2023-01-04 09:40:00,212.0,212.7,211.55,211.71,10836.0,207.0714,207.7552,206.6319,206.7882,10836.0
2023-01-04 09:45:00,211.68,211.99,211.02,211.28,28712.0,206.7589,207.0617,206.1142,206.3682,28712.0
2023-01-04 09:50:00,211.24,211.96,210.51,210.99,31122.0,206.3291,207.0324,205.6161,206.0849,31122.0
2023-01-04 09:55:00,211.11,211.27,210.93,211.03,8482.0,206.2021,206.3584,206.0263,206.124,8482.0
2023-01-04 10:00:00,210.85,211.5,209.91,209.91,15479.0,205.9482,206.5831,205.03,205.03,15479.0
2023-01-04 10:05:00,209.96,210.11,209.73,209.84,2000.0,205.0789,205.2254,204.8542,204.9617,2000.0
2023-01-04 10:10:00,209.69,209.92,209.55,209.75,2158.0,204.8151,205.0398,204.6784,204.8738,2158.0
2023-01-04 10:15:00,209.87,210.44,209.87,210.3,1964.0,204.991,205.5477,204.991,205.411,1964.0
2023-01-04 10:20:00,210.42,210.64,209.51,209.65,7138.0,205.5282,205.7431,204.6393,204.7761,7138.0
2023-01-04 10:25:00,209.34,210.13,209.34,209.92,1800.0,204.4733,205.2449,204.4733,205.0398,1800.0
2023-01-04 10:30:00,209.85,210.04,209.67,209.67,4309.0,204.9714,205.157,204.7956,204.7956,4309.0
2023-01-04 10:35:00,209.63,209.87,209.6,209.68,1834.0,204.7565,204.991,204.7272,204.8054,1834.0
2023-01-04 10:40:00,209.66,210.74,209.31,210.74,11436.0,204.7858,205.8407,204.444,205.8407,11436.0
2023-01-04 10:45:00,210.76,211.37,210.66,211.3,1634.0,205.8603,206.4561,205.7626,206.3877,1634.0
2023-01-04 10:50:00,211.35,211.66,211.07,211.32,4827.0,206.4366,206.7393,206.1631,206.4073,4827.0
2023-01-04 10:55:00,211.38,211.67,211.37,211.61,1718.0,206.4659,206.7491,206.4561,206.6905,1718.0
2023-01-04 11:00:00,211.6,211.6,211.33,211.45,2528.0,206.6807,206.6807,206.417,206.5342,2528.0
2023-01-04 11:05:00,211.47,211.56,211.24,211.56,4532.0,206.5538,206.6417,206.3291,206.6417,4532.0
2023-01-04 11:10:00,211.78,212.14,211.78,212.12,1413.0,206.8566,207.2082,206.8566,207.1887,1413.0
2023-01-04 11:15:00,212.19,212.19,211.86,211.87,2908.0,207.257,207.257,206.9347,206.9445,2908.0
2023-01-04 11:20:00,211.87,212.26,211.86,212.26,200.0,206.9445,207.3254,206.9347,207.3254,200.0
2023-01-04 11:25:00,212.25,212.25,212.05,212.07,800.0,207.3156,207.3156,207.1203,207.1398,800.0
2023-01-04 11:30:00,212.73,212.88,212.67,212.88,903.0,207.7845,207.931,207.7259,207.931,903.0
2023-01-04 11:35:00,212.88,212.99,212.88,212.99,233.0,207.931,208.0384,207.931,208.0384,233.0
2023-01-04 11:40:00,213.17,213.32,213.07,213.32,2435.0,208.2142,208.3608,208.1166,208.3608,2435.0
2023-01-04 11:45:00,213.23,213.41,213.15,213.33,3792.0,208.2728,208.4487,208.1947,208.3705,3792.0
2023-01-04 11:50:00,213.34,213.87,213.33,213.87,2267.0,208.3803,208.898,208.3705,208.898,2267.0
2023-01-04 11:55:00,213.87,214.12,213.87,214.09,963.0,208.898,209.1422,208.898,209.1129,963.0
2023-01-04 12:00:00,213.95,214.15,213.81,213.81,3145.0,208.9761,209.1715,208.8394,208.8394,3145.0
2023-01-04 12:05:00,213.79,213.79,213.45,213.45,400.0,208.8198,208.8198,208.4877,208.4877,400.0
2023-01-04 12:10:00,213.64,213.72,213.29,213.29,7223.0,208.6733,208.7515,208.3315,208.3315,7223.0
2023-01-04 12:15:00,213.3,213.5,213.07,213.38,1150.0,208.3412,208.5366,208.1166,208.4194,1150.0
2023-01-04 12:20:00,213.39,213.92,213.39,213.92,2089.0,208.4291,208.9468,208.4291,208.9468,2089.0
2023-01-04 12:25:00,213.94,213.94,213.79,213.92,400.0,208.9663,208.9663,208.8198,208.9468,400.0
2023-01-04 12:30:00,214.1,214.13,214.05,214.09,400.0,209.1226,209.1519,209.0738,209.1129,400.0
2023-01-04 12:35:00,214.06,214.31,214.06,214.31,681.0,209.0836,209.3277,209.0836,209.3277,681.0
2023-01-04 12:40:00,214.35,214.38,214.27,214.28,1000.0,209.3668,209.3961,209.2887,209.2984,1000.0
2023-01-04 12:45:00,214.3,214.32,214.03,214.03,1100.0,209.318,209.3375,209.0543,209.0543,1100.0
2023-01-04 12:50:00,213.99,213.99,213.99,213.99,100.0,209.0152,209.0152,209.0152,209.0152,100.0
2023-01-04 12:55:00,213.75,213.88,213.43,213.43,3124.0,208.7808,208.9077,208.4682,208.4682,3124.0
2023-01-04 13:00:00,213.41,213.42,212.99,213.41,1480.0,208.4487,208.4584,208.0384,208.4487,1480.0
2023-01-04 13:05:00,213.6,213.62,213.42,213.53,713.0,208.6342,208.6538,208.4584,208.5659,713.0
2023-01-04 13:10:00,213.54,213.66,213.54,213.63,600.0,208.5756,208.6929,208.5756,208.6635,600.0
2023-01-04 13:15:00,213.8,213.93,213.8,213.93,483.0,208.8296,208.9566,208.8296,208.9566,483.0
2023-01-04 13:20:00,214.02,214.08,213.87,213.89,1000.0,209.0445,209.1031,208.898,208.9175,1000.0
2023-01-04 13:25:00,213.88,214.02,213.78,213.78,2433.0,208.9077,209.0445,208.8101,208.8101,2433.0
2023-01-04 13:30:00,213.91,213.91,213.38,213.39,1800.0,208.937,208.937,208.4194,208.4291,1800.0
2023-01-04 13:35:00,213.46,213.54,213.46,213.54,1900.0,208.4975,208.5756,208.4975,208.5756,1900.0
2023-01-04 13:40:00,213.52,213.6,213.31,213.36,1187.0,208.5561,208.6342,208.351,208.3998,1187.0
2023-01-04 13:45:00,213.25,213.41,213.22,213.33,1117.0,208.2924,208.4487,208.2631,208.3705,1117.0
2023-01-04 13:50:00,213.3,213.38,213.29,213.34,2870.0,208.3412,208.4194,208.3315,208.3803,2870.0
2023-01-04 13:55:00,213.2,213.27,212.7,212.7,3156.0,208.2435,208.3119,207.7552,207.7552,3156.0
2023-01-04 14:00:00,212.68,213.22,212.11,212.33,4962.0,207.7356,208.2631,207.1789,207.3938,4962.0
2023-01-04 14:05:00,212.54,212.74,211.98,212.06,4639.0,207.5989,207.7942,207.0519,207.13,4639.0
2023-01-04 14:10:00,211.83,212.23,211.83,212.23,900.0,206.9054,207.2961,206.9054,207.2961,900.0
2023-01-04 14:15:00,212.77,212.77,212.52,212.53,600.0,207.8235,207.8235,207.5794,207.5891,600.0
2023-01-04 14:20:00,212.62,212.63,211.52,211.65,2841.0,207.677,207.6868,206.6026,206.7296,2841.0
2023-01-04 14:25:00,211.59,211.6,210.45,210.46,2902.0,206.671,206.6807,205.5575,205.5672,2902.0
2023-01-04 14:30:00,210.24,210.73,210.24,210.68,9158.0,205.3524,205.831,205.3524,205.7821,9158.0
2023-01-04 14:35:00,210.6,210.91,210.6,210.7,12957.0,205.704,206.0068,205.704,205.8017,12957.0
2023-01-04 14:40:00,210.64,211.0,210.42,210.65,24658.0,205.7431,206.0947,205.5282,205.7528,24658.0
2023-01-04 14:45:00,210.61,211.16,210.44,210.89,9685.0,205.7138,206.251,205.5477,205.9872,9685.0
2023-01-04 14:50:00,210.74,210.81,210.59,210.81,2115.0,205.8407,205.9091,205.6942,205.9091,2115.0
2023-01-04 14:55:00,210.82,211.18,210.82,211.14,5541.0,205.9189,206.2705,205.9189,206.2314,5541.0
2023-01-04 15:00:00,211.15,211.43,211.15,211.31,5660.0,206.2412,206.5147,206.2412,206.3975,5660.0
2023-01-04 15:05:00,211.31,211.41,210.85,211.04,4911.0,206.3975,206.4952,205.9482,206.1338,4911.0
2023-01-04 15:10:00,211.06,211.12,210.83,211.0,3277.0,206.1533,206.2119,205.9286,206.0947,3277.0
2023-01-04 15:15:00,211.01,211.09,210.82,210.86,3126.0,206.1045,206.1826,205.9189,205.9579,3126.0
2023-01-04 15:20:00,210.9,210.95,210.39,210.48,6155.0,205.997,206.0459,205.4989,205.5868,6155.0
2023-01-04 15:25:00,210.62,210.83,210.28,210.28,5858.0,205.7235,205.9286,205.3914,205.3914,5858.0
2023-01-04 15:30:00,210.29,210.65,210.28,210.41,3432.0,205.4012,205.7528,205.3914,205.5184,3432.0
2023-01-04 15:35:00,210.39,210.51,210.18,210.47,3135.0,205.4989,205.6161,205.2938,205.577,3135.0
2023-01-04 15:40:00,210.3,210.35,210.03,210.13,2993.0,205.411,205.4598,205.1472,205.2449,2993.0
2023-01-04 15:45:00,210.18,210.53,210.03,210.53,5400.0,205.2938,205.6356,205.1472,205.6356,5400.0
2023-01-04 15:50:00,210.45,210.55,210.17,210.39,16246.0,205.5575,205.6552,205.284,205.4989,16246.0
2023-01-04 15:55:00,210.55,211.08,210.49,210.74,76231.0,205.6552,206.1728,205.5965,205.8407,76231.0
2023-01-05 09:30:00,209.0,210.0,208.03,208.16,4324.0,204.1412,205.1179,203.1937,203.3207,4324.0
2023-01-05 09:35:00,208.05,208.05,207.36,207.37,1042.0,203.2133,203.2133,202.5393,202.5491,1042.0
2023-01-05 09:40:00,206.96,207.53,206.85,207.11,2459.0,202.1486,202.7054,202.0412,202.2951,2459.0
2023-01-05 09:45:00,206.66,207.32,206.62,207.13,2376.0,201.8556,202.5002,201.8165,202.3147,2376.0
2023-01-05 09:50:00,207.29,207.62,207.16,207.37,2481.0,202.4709,202.7933,202.344,202.5491,2481.0
2023-01-05 09:55:00,207.41,207.54,206.79,207.45,1409.0,202.5882,202.7151,201.9826,202.6272,1409.0
2023-01-05 10:00:00,207.48,207.58,207.09,207.09,19539.0,202.6565,202.7542,202.2756,202.2756,19539.0
2023-01-05 10:05:00,207.09,208.26,207.08,208.26,2260.0,202.2756,203.4184,202.2658,203.4184,2260.0
2023-01-05 10:10:00,208.49,208.49,207.73,207.73,4673.0,203.643,203.643,202.9007,202.9007,4673.0
2023-01-05 10:15:00,207.73,207.73,207.15,207.15,1020.0,202.9007,202.9007,202.3342,202.3342,1020.0
2023-01-05 10:20:00,207.22,207.53,207.22,207.46,1112.0,202.4026,202.7054,202.4026,202.637,1112.0
2023-01-05 10:25:00,207.5,207.77,207.5,207.74,1500.0,202.6761,202.9398,202.6761,202.9105,1500.0
2023-01-05 10:30:00,207.7,208.22,207.64,208.03,10380.0,202.8714,203.3793,202.8128,203.1937,10380.0
2023-01-05 10:35:00,208.01,208.27,207.85,208.27,4615.0,203.1742,203.4282,203.0179,203.4282,4615.0
2023-01-05 10:40:00,208.15,208.87,207.93,208.58,17816.0,203.3109,204.0142,203.0961,203.731,17816.0
2023-01-05 10:45:00,208.68,208.68,208.41,208.41,1300.0,203.8286,203.8286,203.5649,203.5649,1300.0
2023-01-05 10:50:00,208.48,208.53,208.0,208.19,2400.0,203.6333,203.6821,203.1644,203.35,2400.0
2023-01-05 10:55:00,208.28,208.48,208.26,208.26,4462.0,203.4379,203.6333,203.4184,203.4184,4462.0
2023-01-05 11:00:00,208.17,208.17,208.07,208.08,600.0,203.3305,203.3305,203.2328,203.2426,600.0
2023-01-05 11:05:00,208.09,208.26,208.0,208.21,1500.0,203.2523,203.4184,203.1644,203.3696,1500.0
2023-01-05 11:10:00,208.18,208.29,207.91,207.92,2244.0,203.3403,203.4477,203.0765,203.0863,2244.0
2023-01-05 11:15:00,207.87,207.92,207.54,207.55,1602.0,203.0375,203.0863,202.7151,202.7249,1602.0
2023-01-05 11:20:00,207.62,207.62,207.09,207.09,1327.0,202.7933,202.7933,202.2756,202.2756,1327.0
2023-01-05 11:25:00,207.14,207.26,207.09,207.13,900.0,202.3244,202.4416,202.2756,202.3147,900.0
2023-01-05 11:30:00,207.27,207.54,207.1,207.18,3269.0,202.4514,202.7151,202.2854,202.3635,3269.0
2023-01-05 11:35:00,207.26,207.36,207.0,207.0,934.0,202.4416,202.5393,202.1877,202.1877,934.0
2023-01-05 11:40:00,207.0,207.37,207.0,207.12,2991.0,202.1877,202.5491,202.1877,202.3049,2991.0
2023-01-05 11:45:00,207.25,207.25,206.98,206.98,1019.0,202.4319,202.4319,202.1681,202.1681,1019.0
2023-01-05 11:50:00,206.95,207.01,206.47,206.5,3517.0,202.1388,202.1975,201.67,201.6993,3517.0
2023-01-05 11:55:00,206.53,206.53,206.01,206.02,1454.0,201.7286,201.7286,201.2207,201.2305,1454.0
2023-01-05 12:00:00,206.07,206.26,205.81,206.12,4400.0,201.2793,201.4649,201.0253,201.3281,4400.0
2023-01-05 12:05:00,206.02,206.27,205.87,206.2,2643.0,201.2305,201.4747,201.084,201.4063,2643.0
2023-01-05 12:10:00,206.28,206.33,206.23,206.28,1218.0,201.4844,201.5333,201.4356,201.4844,1218.0
2023-01-05 12:15:00,206.29,206.56,206.23,206.23,2645.0,201.4942,201.7579,201.4356,201.4356,2645.0
2023-01-05 12:20:00,206.23,206.73,206.23,206.67,4951.0,201.4356,201.924,201.4356,201.8654,4951.0
2023-01-05 12:25:00,206.67,206.9,206.66,206.89,1395.0,201.8654,202.09,201.8556,202.0802,1395.0
2023-01-05 12:30:00,206.96,206.96,206.78,206.84,1944.0,202.1486,202.1486,201.9728,202.0314,1944.0
2023-01-05 12:35:00,206.77,206.8,206.5,206.5,1000.0,201.963,201.9923,201.6993,201.6993,1000.0
2023-01-05 12:40:00,206.49,206.49,206.21,206.28,2438.0,201.6895,201.6895,201.416,201.4844,2438.0
2023-01-05 12:45:00,206.29,206.29,206.06,206.27,2899.0,201.4942,201.4942,201.2695,201.4747,2899.0
2023-01-05 12:50:00,206.28,206.44,206.28,206.4,2000.0,201.4844,201.6407,201.4844,201.6016,2000.0
2023-01-05 12:55:00,206.3,206.38,206.28,206.32,1416.0,201.504,201.5821,201.4844,201.5235,1416.0
2023-01-05 13:00:00,206.25,206.29,206.02,206.08,3003.0,201.4551,201.4942,201.2305,201.2891,3003.0
2023-01-05 13:05:00,206.1,206.32,206.07,206.27,2212.0,201.3086,201.5235,201.2793,201.4747,2212.0
2023-01-05 13:10:00,206.2,206.31,206.2,206.21,1946.0,201.4063,201.5137,201.4063,201.416,1946.0
2023-01-05 13:15:00,206.21,206.23,205.99,205.99,900.0,201.416,201.4356,201.2012,201.2012,900.0
2023-01-05 13:20:00,206.03,206.75,205.81,206.63,10405.0,201.2402,201.9435,201.0253,201.8263,10405.0
2023-01-05 13:25:00,206.65,206.65,206.22,206.22,15405.0,201.8458,201.8458,201.4258,201.4258,15405.0
2023-01-05 13:30:00,206.23,206.83,206.22,206.5,2400.0,201.4356,202.0216,201.4258,201.6993,2400.0
2023-01-05 13:35:00,206.5,206.6,206.18,206.34,7023.0,201.6993,201.797,201.3867,201.543,7023.0
2023-01-05 13:40:00,206.36,206.62,206.19,206.27,2780.0,201.5626,201.8165,201.3965,201.4747,2780.0
2023-01-05 13:45:00,206.19,206.63,206.19,206.61,1451.0,201.3965,201.8263,201.3965,201.8067,1451.0
2023-01-05 13:50:00,206.55,206.73,206.47,206.62,900.0,201.7481,201.924,201.67,201.8165,900.0
2023-01-05 13:55:00,206.5,206.65,206.31,206.31,1600.0,201.6993,201.8458,201.5137,201.5137,1600.0
2023-01-05 14:00:00,206.36,206.52,206.27,206.27,6236.0,201.5626,201.7188,201.4747,201.4747,6236.0
2023-01-05 14:05:00,206.27,206.27,206.12,206.14,2400.0,201.4747,201.4747,201.3281,201.3477,2400.0
2023-01-05 14:10:00,206.14,206.14,205.74,205.75,2000.0,201.3477,201.3477,200.957,200.9667,2000.0
2023-01-05 14:15:00,205.7,205.91,205.7,205.84,4373.0,200.9179,201.123,200.9179,201.0547,4373.0
2023-01-05 14:20:00,205.91,205.99,205.9,205.99,700.0,201.123,201.2012,201.1133,201.2012,700.0
2023-01-05 14:25:00,206.05,206.05,205.82,205.85,1598.0,201.2598,201.2598,201.0351,201.0644,1598.0
2023-01-05 14:30:00,205.94,205.99,205.94,205.96,400.0,201.1523,201.2012,201.1523,201.1719,400.0
2023-01-05 14:35:00,206.02,206.38,206.02,206.38,5542.0,201.2305,201.5821,201.2305,201.5821,5542.0
2023-01-05 14:40:00,206.36,206.42,206.15,206.3,1599.0,201.5626,201.6212,201.3574,201.504,1599.0
2023-01-05 14:45:00,206.3,206.95,206.29,206.95,10554.0,201.504,202.1388,201.4942,202.1388,10554.0
2023-01-05 14:50:00,206.93,206.99,206.83,206.86,3676.0,202.1193,202.1779,202.0216,202.0509,3676.0
2023-01-05 14:55:00,206.78,206.79,206.49,206.49,1406.0,201.9728,201.9826,201.6895,201.6895,1406.0
2023-01-05 15:00:00,206.38,206.38,205.93,206.08,2303.0,201.5821,201.5821,201.1426,201.2891,2303.0
2023-01-05 15:05:00,205.93,205.98,205.69,205.7,4183.0,201.1426,201.1914,200.9081,200.9179,4183.0
2023-01-05 15:10:00,205.71,205.74,205.48,205.58,2800.0,200.9277,200.957,200.703,200.8007,2800.0
2023-01-05 15:15:00,205.57,205.57,205.2,205.22,7725.0,200.7909,200.7909,200.4295,200.4491,7725.0
2023-01-05 15:20:00,205.15,205.43,205.15,205.39,3234.0,200.3807,200.6542,200.3807,200.6151,3234.0
2023-01-05 15:25:00,205.34,205.66,205.21,205.66,3721.0,200.5663,200.8788,200.4393,200.8788,3721.0
2023-01-05 15:30:00,205.47,205.47,205.02,205.22,12728.0,200.6933,200.6933,200.2537,200.4491,12728.0
2023-01-05 15:35:00,205.22,205.39,205.21,205.28,9550.0,200.4491,200.6151,200.4393,200.5077,9550.0
2023-01-05 15:40:00,205.27,205.27,204.63,204.64,9016.0,200.4979,200.4979,199.8728,199.8825,9016.0
2023-01-05 15:45:00,204.75,204.93,204.57,204.63,9800.0,199.99,200.1658,199.8142,199.8728,9800.0
2023-01-05 15:50:00,204.64,204.81,204.45,204.8,14991.0,199.8825,200.0486,199.697,200.0388,14991.0
2023-01-05 15:55:00,204.81,205.12,204.69,205.07,52728.0,200.0486,200.3514,199.9314,200.3026,52728.0
2023-01-06 09:30:00,205.55,206.6,204.88,205.08,6883.0,200.7714,201.797,200.117,200.3123,6883.0
2023-01-06 09:35:00,204.97,205.45,203.39,203.39,8003.0,200.2049,200.6737,198.6616,198.6616,8003.0
2023-01-06 09:40:00,203.41,203.41,202.58,202.83,3392.0,198.6811,198.6811,197.8704,198.1146,3392.0
2023-01-06 09:45:00,202.61,202.78,202.04,202.19,4969.0,197.8997,198.0658,197.343,197.4895,4969.0
2023-01-06 09:50:00,202.39,203.58,202.36,203.3,3703.0,197.6849,198.8472,197.6556,198.5737,3703.0
2023-01-06 09:55:00,203.65,203.75,203.42,203.66,1071.0,198.9156,199.0132,198.6909,198.9253,1071.0
2023-01-06 10:00:00,203.67,204.89,203.67,204.41,3950.0,198.9351,200.1267,198.9351,199.6579,3950.0
2023-01-06 10:05:00,204.53,205.27,204.53,205.02,3278.0,199.7751,200.4979,199.7751,200.2537,3278.0
2023-01-06 10:10:00,205.09,205.4,204.77,205.06,3098.0,200.3221,200.6249,200.0095,200.2928,3098.0
2023-01-06 10:15:00,205.25,205.73,205.16,205.69,2100.0,200.4784,200.9472,200.3905,200.9081,2100.0
2023-01-06 10:20:00,205.58,205.58,205.29,205.49,2038.0,200.8007,200.8007,200.5174,200.7128,2038.0
2023-01-06 10:25:00,205.49,205.49,204.91,205.15,4041.0,200.7128,200.7128,200.1463,200.3807,4041.0
2023-01-06 10:30:00,205.22,205.92,205.22,205.66,1922.0,200.4491,201.1328,200.4491,200.8788,1922.0
2023-01-06 10:35:00,205.51,206.1,205.41,206.1,2602.0,200.7323,201.3086,200.6346,201.3086,2602.0
2023-01-06 10:40:00,206.22,206.31,206.12,206.15,2200.0,201.4258,201.5137,201.3281,201.3574,2200.0
2023-01-06 10:45:00,206.11,206.52,206.11,206.48,3317.0,201.3184,201.7188,201.3184,201.6798,3317.0
2023-01-06 10:50:00,206.47,206.75,206.36,206.75,1503.0,201.67,201.9435,201.5626,201.9435,1503.0
2023-01-06 10:55:00,206.59,206.99,206.58,206.87,1402.0,201.7872,202.1779,201.7774,202.0607,1402.0
2023-01-06 11:00:00,206.95,207.38,206.89,207.06,1717.0,202.1388,202.5588,202.0802,202.2463,1717.0
2023-01-06 11:05:00,207.18,207.52,207.18,207.27,750.0,202.3635,202.6956,202.3635,202.4514,750.0
2023-01-06 11:10:00,207.38,207.47,207.14,207.29,2528.0,202.5588,202.6468,202.3244,202.4709,2528.0
2023-01-06 11:15:00,207.3,207.57,207.08,207.28,25181.0,202.4807,202.7444,202.2658,202.4612,25181.0
2023-01-06 11:20:00,207.41,207.98,207.33,207.89,6044.0,202.5882,203.1449,202.51,203.057,6044.0
2023-01-06 11:25:00,207.8,208.2,207.77,208.2,1600.0,202.9691,203.3598,202.9398,203.3598,1600.0
2023-01-06 11:30:00,207.91,208.12,207.82,207.99,2621.0,203.0765,203.2816,202.9886,203.1547,2621.0
2023-01-06 11:35:00,208.1,208.17,207.89,207.89,600.0,203.2621,203.3305,203.057,203.057,600.0
2023-01-06 11:40:00,207.99,207.99,207.72,207.72,1439.0,203.1547,203.1547,202.8909,202.8909,1439.0
2023-01-06 11:45:00,207.79,208.09,207.74,207.86,28025.0,202.9593,203.2523,202.9105,203.0277,28025.0
2023-01-06 11:50:00,207.86,208.62,207.86,208.56,4360.0,203.0277,203.77,203.0277,203.7114,4360.0
2023-01-06 11:55:00,208.65,208.76,208.36,208.76,18909.0,203.7993,203.9068,203.5161,203.9068,18909.0
2023-01-06 12:00:00,208.67,209.24,208.67,209.24,1302.0,203.8189,204.3756,203.8189,204.3756,1302.0
2023-01-06 12:05:00,209.29,209.61,209.29,209.61,1400.0,204.4244,204.737,204.4244,204.737,1400.0
2023-01-06 12:10:00,209.62,209.69,209.24,209.24,4534.0,204.7468,204.8151,204.3756,204.3756,4534.0
2023-01-06 12:15:00,209.22,209.22,208.76,208.76,1360.0,204.3561,204.3561,203.9068,203.9068,1360.0
2023-01-06 12:20:00,208.75,209.09,208.74,208.74,2605.0,203.897,204.2291,203.8872,203.8872,2605.0
2023-01-06 12:25:00,208.65,208.77,208.54,208.59,1170.0,203.7993,203.9165,203.6919,203.7407,1170.0
2023-01-06 12:30:00,208.68,208.78,208.58,208.61,1300.0,203.8286,203.9263,203.731,203.7603,1300.0
2023-01-06 12:35:00,208.68,208.89,208.68,208.78,1438.0,203.8286,204.0337,203.8286,203.9263,1438.0
2023-01-06 12:40:00,208.71,208.78,208.63,208.72,1500.0,203.8579,203.9263,203.7798,203.8677,1500.0
2023-01-06 12:45:00,208.74,208.85,208.73,208.8,1299.0,203.8872,203.9947,203.8775,203.9458,1299.0
2023-01-06 12:50:00,208.71,208.71,208.38,208.38,1905.0,203.8579,203.8579,203.5356,203.5356,1905.0
2023-01-06 12:55:00,208.42,208.95,208.41,208.78,16769.0,203.5747,204.0923,203.5649,203.9263,16769.0
2023-01-06 13:00:00,208.7,208.76,208.56,208.66,2327.0,203.8482,203.9068,203.7114,203.8091,2327.0
2023-01-06 13:05:00,208.78,208.95,208.78,208.83,999.0,203.9263,204.0923,203.9263,203.9751,999.0
2023-01-06 13:10:00,208.96,209.07,208.93,208.97,2854.0,204.1021,204.2096,204.0728,204.1119,2854.0
2023-01-06 13:15:00,208.94,209.25,208.94,209.24,3020.0,204.0826,204.3854,204.0826,204.3756,3020.0
2023-01-06 13:20:00,209.21,209.21,209.21,209.21,300.0,204.3463,204.3463,204.3463,204.3463,300.0
2023-01-06 13:25:00,209.19,209.46,209.19,209.46,1424.0,204.3268,204.5905,204.3268,204.5905,1424.0
2023-01-06 13:30:00,209.49,209.79,209.48,209.79,2688.0,204.6198,204.9128,204.61,204.9128,2688.0
2023-01-06 13:35:00,209.83,209.83,209.69,209.78,2849.0,204.9519,204.9519,204.8151,204.9031,2849.0
2023-01-06 13:40:00,209.68,209.75,209.58,209.62,3607.0,204.8054,204.8738,204.7077,204.7468,3607.0
2023-01-06 13:45:00,209.63,209.79,209.52,209.79,2943.0,204.7565,204.9128,204.6491,204.9128,2943.0
2023-01-06 13:50:00,209.75,209.87,209.75,209.86,1213.0,204.8738,204.991,204.8738,204.9812,1213.0
2023-01-06 13:55:00,209.86,210.16,209.86,210.02,4515.0,204.9812,205.2742,204.9812,205.1375,4515.0
2023-01-06 14:00:00,210.12,210.4,210.12,210.4,5009.0,205.2351,205.5086,205.2351,205.5086,5009.0
2023-01-06 14:05:00,210.53,210.53,210.21,210.21,2361.0,205.6356,205.6356,205.3231,205.3231,2361.0
2023-01-06 14:10:00,210.26,210.52,210.26,210.47,2724.0,205.3719,205.6259,205.3719,205.577,2724.0
2023-01-06 14:15:00,210.45,210.63,210.45,210.5,3145.0,205.5575,205.7333,205.5575,205.6063,3145.0
2023-01-06 14:20:00,210.6,210.91,210.6,210.91,1597.0,205.704,206.0068,205.704,206.0068,1597.0
2023-01-06 14:25:00,210.78,210.82,210.5,210.5,4109.0,205.8798,205.9189,205.6063,205.6063,4109.0
2023-01-06 14:30:00,210.59,211.16,210.58,211.03,8077.0,205.6942,206.251,205.6845,206.124,8077.0
2023-01-06 14:35:00,210.96,211.37,210.96,211.37,4081.0,206.0556,206.4561,206.0556,206.4561,4081.0
2023-01-06 14:40:00,211.21,211.21,211.06,211.06,2982.0,206.2998,206.2998,206.1533,206.1533,2982.0
2023-01-06 14:45:00,210.86,211.1,210.86,211.1,3586.0,205.9579,206.1924,205.9579,206.1924,3586.0
2023-01-06 14:50:00,211.11,211.31,211.05,211.26,1864.0,206.2021,206.3975,206.1435,206.3486,1864.0
2023-01-06 14:55:00,211.38,211.39,210.97,211.21,12263.0,206.4659,206.4756,206.0654,206.2998,12263.0
2023-01-06 15:00:00,211.11,211.61,211.1,211.53,2010.0,206.2021,206.6905,206.1924,206.6124,2010.0
2023-01-06 15:05:00,211.52,211.6,211.43,211.47,1776.0,206.6026,206.6807,206.5147,206.5538,1776.0
2023-01-06 15:10:00,211.47,211.6,211.01,211.09,4544.0,206.5538,206.6807,206.1045,206.1826,4544.0
2023-01-06 15:15:00,211.04,211.09,209.6,209.7,75390.0,206.1338,206.1826,204.7272,204.8249,75390.0
2023-01-06 15:20:00,209.71,210.41,209.6,210.01,13376.0,204.8347,205.5184,204.7272,205.1277,13376.0
2023-01-06 15:25:00,210.02,210.13,209.77,210.01,9088.0,205.1375,205.2449,204.8933,205.1277,9088.0
2023-01-06 15:30:00,210.07,210.31,209.89,210.0,11997.0,205.1863,205.4207,205.0105,205.1179,11997.0
2023-01-06 15:35:00,210.0,210.19,209.8,209.99,13560.0,205.1179,205.3035,204.9226,205.1082,13560.0
2023-01-06 15:40:00,209.99,209.99,209.46,209.62,12949.0,205.1082,205.1082,204.5905,204.7468,12949.0
2023-01-06 15:45:00,209.55,209.7,209.36,209.44,26055.0,204.6784,204.8249,204.4928,204.571,26055.0
2023-01-06 15:50:00,209.4,209.4,208.84,208.89,44888.0,204.5319,204.5319,203.9849,204.0337,44888.0
2023-01-06 15:55:00,208.92,209.05,208.35,208.84,77287.0,204.063,204.19,203.5063,203.9849,77287.0
2023-01-09 09:30:00,210.99,211.27,210.6,210.87,5615.0,206.0849,206.3584,205.704,205.9677,5615.0
2023-01-09 09:35:00,210.28,210.28,210.27,210.28,200.0,205.3914,205.3914,205.3817,205.3914,200.0
2023-01-09 09:40:00,210.06,210.69,210.04,210.68,1274.0,205.1765,205.7919,205.157,205.7821,1274.0
2023-01-09 09:45:00,210.88,211.36,210.88,211.09,3233.0,205.9775,206.4463,205.9775,206.1826,3233.0
2023-01-09 09:50:00,211.34,211.46,211.08,211.24,997.0,206.4268,206.544,206.1728,206.3291,997.0
2023-01-09 09:55:00,211.03,211.03,210.65,210.9,1740.0,206.124,206.124,205.7528,205.997,1740.0
2023-01-09 10:00:00,210.81,210.92,210.57,210.87,1076.0,205.9091,206.0166,205.6747,205.9677,1076.0
2023-01-09 10:05:00,210.81,210.98,210.7,210.7,1800.0,205.9091,206.0752,205.8017,205.8017,1800.0
2023-01-09 10:10:00,210.88,210.88,210.42,210.42,800.0,205.9775,205.9775,205.5282,205.5282,800.0
2023-01-09 10:15:00,210.43,210.89,210.38,210.88,2559.0,205.5379,205.9872,205.4891,205.9775,2559.0
2023-01-09 10:20:00,211.05,211.09,210.42,210.58,1199.0,206.1435,206.1826,205.5282,205.6845,1199.0
2023-01-09 10:25:00,210.63,210.7,210.26,210.26,2000.0,205.7333,205.8017,205.3719,205.3719,2000.0
2023-01-09 10:30:00,210.34,211.21,210.18,211.21,2507.0,205.45,206.2998,205.2938,206.2998,2507.0
2023-01-09 10:35:00,211.28,211.28,211.06,211.06,250.0,206.3682,206.3682,206.1533,206.1533,250.0
2023-01-09 10:40:00,211.16,211.53,211.08,211.27,1528.0,206.251,206.6124,206.1728,206.3584,1528.0
2023-01-09 10:45:00,211.42,211.63,211.42,211.63,200.0,206.5049,206.71,206.5049,206.71,200.0
2023-01-09 10:50:00,211.72,211.72,211.69,211.69,200.0,206.798,206.798,206.7687,206.7687,200.0
2023-01-09 10:55:00,211.71,211.71,211.37,211.55,952.0,206.7882,206.7882,206.4561,206.6319,952.0
2023-01-09 11:00:00,211.52,211.76,211.51,211.59,708.0,206.6026,206.837,206.5928,206.671,708.0
2023-01-09 11:05:00,211.73,212.06,211.69,211.85,4922.0,206.8077,207.13,206.7687,206.9249,4922.0
2023-01-09 11:10:00,211.89,211.99,211.77,211.99,10300.0,206.964,207.0617,206.8468,207.0617,10300.0
2023-01-09 11:15:00,212.19,212.28,212.03,212.09,1426.0,207.257,207.3449,207.1007,207.1594,1426.0
2023-01-09 11:20:00,212.23,212.48,212.23,212.41,1005.0,207.2961,207.5403,207.2961,207.4719,1005.0
2023-01-09 11:25:00,212.53,212.66,212.53,212.66,300.0,207.5891,207.7161,207.5891,207.7161,300.0
2023-01-09 11:30:00,212.63,213.02,212.63,212.69,1683.0,207.6868,208.0677,207.6868,207.7454,1683.0
2023-01-09 11:35:00,212.82,212.82,212.54,212.56,1600.0,207.8724,207.8724,207.5989,207.6184,1600.0
2023-01-09 11:40:00,212.5,212.5,212.18,212.39,800.0,207.5598,207.5598,207.2473,207.4524,800.0
2023-01-09 11:45:00,212.19,212.29,211.88,212.03,4033.0,207.257,207.3547,206.9542,207.1007,4033.0
2023-01-09 11:50:00,212.17,212.3,211.98,212.3,600.0,207.2375,207.3645,207.0519,207.3645,600.0
2023-01-09 11:55:00,212.23,212.23,212.0,212.0,920.0,207.2961,207.2961,207.0714,207.0714,920.0
2023-01-09 12:00:00,212.09,212.09,211.53,211.53,2051.0,207.1594,207.1594,206.6124,206.6124,2051.0
2023-01-09 12:05:00,211.56,211.56,211.36,211.51,701.0,206.6417,206.6417,206.4463,206.5928,701.0
2023-01-09 12:10:00,211.55,211.63,211.47,211.56,1724.0,206.6319,206.71,206.5538,206.6417,1724.0
2023-01-09 12:15:00,211.52,211.68,211.49,211.68,2221.0,206.6026,206.7589,206.5733,206.7589,2221.0
2023-01-09 12:20:00,211.7,211.8,211.63,211.71,800.0,206.7784,206.8761,206.71,206.7882,800.0
2023-01-09 12:25:00,211.82,211.96,211.82,211.94,800.0,206.8956,207.0324,206.8956,207.0128,800.0
2023-01-09 12:30:00,211.94,212.03,211.71,211.71,1211.0,207.0128,207.1007,206.7882,206.7882,1211.0
2023-01-09 12:35:00,211.7,211.71,211.17,211.18,1159.0,206.7784,206.7882,206.2607,206.2705,1159.0
2023-01-09 12:40:00,211.25,211.33,211.08,211.11,2022.0,206.3389,206.417,206.1728,206.2021,2022.0
2023-01-09 12:45:00,211.16,211.46,211.16,211.45,591.0,206.251,206.544,206.251,206.5342,591.0
2023-01-09 12:50:00,211.7,211.76,211.64,211.7,700.0,206.7784,206.837,206.7198,206.7784,700.0
2023-01-09 12:55:00,211.68,211.84,211.68,211.83,400.0,206.7589,206.9152,206.7589,206.9054,400.0
2023-01-09 13:00:00,211.82,211.82,211.36,211.4,2310.0,206.8956,206.8956,206.4463,206.4854,2310.0
2023-01-09 13:05:00,211.31,211.34,211.14,211.15,1246.0,206.3975,206.4268,206.2314,206.2412,1246.0
2023-01-09 13:10:00,211.04,211.17,211.04,211.08,778.0,206.1338,206.2607,206.1338,206.1728,778.0
2023-01-09 13:15:00,210.96,211.35,210.96,211.3,1541.0,206.0556,206.4366,206.0556,206.3877,1541.0
2023-01-09 13:20:00,211.28,211.71,211.26,211.58,2067.0,206.3682,206.7882,206.3486,206.6612,2067.0
2023-01-09 13:25:00,211.45,211.45,211.08,211.37,831.0,206.5342,206.5342,206.1728,206.4561,831.0
2023-01-09 13:30:00,211.09,211.13,210.98,211.07,2526.0,206.1826,206.2217,206.0752,206.1631,2526.0
2023-01-09 13:35:00,210.96,210.99,210.81,210.99,600.0,206.0556,206.0849,205.9091,206.0849,600.0
2023-01-09 13:40:00,210.82,210.82,210.52,210.52,1203.0,205.9189,205.9189,205.6259,205.6259,1203.0
2023-01-09 13:45:00,210.52,210.59,210.44,210.58,726.0,205.6259,205.6942,205.5477,205.6845,726.0
2023-01-09 13:50:00,210.66,210.81,210.65,210.79,1173.0,205.7626,205.9091,205.7528,205.8896,1173.0
2023-01-09 13:55:00,210.97,211.16,210.95,211.08,501.0,206.0654,206.251,206.0459,206.1728,501.0
2023-01-09 14:00:00,211.25,211.45,211.24,211.3,1497.0,206.3389,206.5342,206.3291,206.3877,1497.0
2023-01-09 14:05:00,211.36,211.36,210.73,210.99,1738.0,206.4463,206.4463,205.831,206.0849,1738.0
2023-01-09 14:10:00,211.07,211.16,210.95,211.04,1500.0,206.1631,206.251,206.0459,206.1338,1500.0
2023-01-09 14:15:00,211.14,211.22,211.1,211.22,8500.0,206.2314,206.3096,206.1924,206.3096,8500.0
2023-01-09 14:20:00,211.28,211.68,211.24,211.68,2240.0,206.3682,206.7589,206.3291,206.7589,2240.0
2023-01-09 14:25:00,211.67,211.97,211.61,211.93,3722.0,206.7491,207.0421,206.6905,207.0031,3722.0
2023-01-09 14:30:00,211.93,212.06,211.78,211.78,3700.0,207.0031,207.13,206.8566,206.8566,3700.0
2023-01-09 14:35:00,211.84,211.88,211.69,211.83,1824.0,206.9152,206.9542,206.7687,206.9054,1824.0
2023-01-09 14:40:00,211.65,211.85,211.59,211.77,2523.0,206.7296,206.9249,206.671,206.8468,2523.0
2023-01-09 14:45:00,211.8,211.8,211.54,211.59,2700.0,206.8761,206.8761,206.6221,206.671,2700.0
2023-01-09 14:50:00,211.87,211.91,211.76,211.84,1394.0,206.9445,206.9835,206.837,206.9152,1394.0
2023-01-09 14:55:00,211.82,211.85,211.21,211.21,3032.0,206.8956,206.9249,206.2998,206.2998,3032.0
2023-01-09 15:00:00,211.42,211.53,211.34,211.42,2100.0,206.5049,206.6124,206.4268,206.5049,2100.0
2023-01-09 15:05:00,211.52,211.57,211.3,211.3,2024.0,206.6026,206.6514,206.3877,206.3877,2024.0
2023-01-09 15:10:00,211.37,211.37,210.77,210.77,2299.0,206.4561,206.4561,205.87,205.87,2299.0
2023-01-09 15:15:00,210.77,211.06,210.67,211.06,3417.0,205.87,206.1533,205.7724,206.1533,3417.0
2023-01-09 15:20:00,211.0,211.2,210.74,210.95,11532.0,206.0947,206.29,205.8407,206.0459,11532.0
2023-01-09 15:25:00,210.86,210.86,210.15,210.27,6947.0,205.9579,205.9579,205.2645,205.3817,6947.0
2023-01-09 15:30:00,210.38,210.46,210.18,210.34,5953.0,205.4891,205.5672,205.2938,205.45,5953.0
2023-01-09 15:35:00,210.32,210.42,210.09,210.11,4461.0,205.4305,205.5282,205.2058,205.2254,4461.0
2023-01-09 15:40:00,210.09,210.2,209.95,210.07,11147.0,205.2058,205.3133,205.0691,205.1863,11147.0
2023-01-09 15:45:00,210.09,210.18,209.72,209.8,21892.0,205.2058,205.2938,204.8444,204.9226,21892.0
2023-01-09 15:50:00,209.87,210.36,209.86,210.02,27388.0,204.991,205.4696,204.9812,205.1375,27388.0
2023-01-09 15:55:00,210.0,210.15,209.56,209.67,53455.0,205.1179,205.2645,204.6882,204.7956,53455.0
2023-01-10 09:30:00,210.85,212.73,210.85,212.65,5247.0,205.9482,207.7845,205.9482,207.7063,5247.0
2023-01-10 09:35:00,212.84,213.31,212.59,213.31,988.0,207.8919,208.351,207.6477,208.351,988.0
2023-01-10 09:40:00,213.31,213.52,212.33,212.9,3124.0,208.351,208.5561,207.3938,207.9505,3124.0
2023-01-10 09:45:00,213.07,213.26,212.52,213.26,3161.0,208.1166,208.3022,207.5794,208.3022,3161.0
2023-01-10 09:50:00,213.25,214.09,212.9,214.06,9231.0,208.2924,209.1129,207.9505,209.0836,9231.0
2023-01-10 09:55:00,214.09,214.59,214.07,214.59,1900.0,209.1129,209.6012,209.0933,209.6012,1900.0
2023-01-10 10:00:00,214.47,214.49,214.17,214.35,2747.0,209.484,209.5036,209.191,209.3668,2747.0
2023-01-10 10:05:00,214.01,214.13,213.95,214.13,3150.0,209.0347,209.1519,208.9761,209.1519,3150.0
2023-01-10 10:10:00,214.32,214.8,214.32,214.74,6453.0,209.3375,209.8063,209.3375,209.7477,6453.0
2023-01-10 10:15:00,214.58,214.91,214.58,214.89,4763.0,209.5915,209.9138,209.5915,209.8943,4763.0
2023-01-10 10:20:00,214.56,214.65,213.87,214.21,4336.0,209.5719,209.6598,208.898,209.2301,4336.0
2023-01-10 10:25:00,214.25,214.47,213.82,213.99,1300.0,209.2691,209.484,208.8491,209.0152,1300.0
2023-01-10 10:30:00,214.16,214.34,213.79,213.89,2703.0,209.1812,209.357,208.8198,208.9175,2703.0
2023-01-10 10:35:00,213.74,214.41,213.74,214.29,2513.0,208.771,209.4254,208.771,209.3082,2513.0
2023-01-10 10:40:00,214.4,214.41,214.13,214.31,5240.0,209.4156,209.4254,209.1519,209.3277,5240.0
2023-01-10 10:45:00,214.15,214.16,214.14,214.14,400.0,209.1715,209.1812,209.1617,209.1617,400.0
2023-01-10 10:50:00,214.28,214.49,214.25,214.45,3205.0,209.2984,209.5036,209.2691,209.4645,3205.0
2023-01-10 10:55:00,214.47,214.82,214.47,214.62,1950.0,209.484,209.8259,209.484,209.6305,1950.0
2023-01-10 11:00:00,214.46,214.51,214.46,214.5,400.0,209.4743,209.5231,209.4743,209.5133,400.0
2023-01-10 11:05:00,214.45,214.51,214.19,214.19,1814.0,209.4645,209.5231,209.2105,209.2105,1814.0
2023-01-10 11:10:00,214.25,214.38,214.24,214.38,1222.0,209.2691,209.3961,209.2594,209.3961,1222.0
2023-01-10 11:15:00,214.29,214.48,213.82,213.88,7437.0,209.3082,209.4938,208.8491,208.9077,7437.0
2023-01-10 11:20:00,213.89,213.95,213.4,213.89,2277.0,208.9175,208.9761,208.4389,208.9175,2277.0
2023-01-10 11:25:00,213.91,214.1,213.85,214.05,3923.0,208.937,209.1226,208.8784,209.0738,3923.0
2023-01-10 11:30:00,213.91,213.94,213.58,213.71,2251.0,208.937,208.9663,208.6147,208.7417,2251.0
2023-01-10 11:35:00,213.79,213.92,213.5,213.5,1644.0,208.8198,208.9468,208.5366,208.5366,1644.0
2023-01-10 11:40:00,213.5,213.5,213.32,213.33,1400.0,208.5366,208.5366,208.3608,208.3705,1400.0
2023-01-10 11:45:00,213.35,213.59,213.35,213.53,1800.0,208.3901,208.6245,208.3901,208.5659,1800.0
2023-01-10 11:50:00,213.6,213.6,213.6,213.6,300.0,208.6342,208.6342,208.6342,208.6342,300.0
2023-01-10 11:55:00,213.56,213.77,213.56,213.7,2598.0,208.5952,208.8003,208.5952,208.7319,2598.0
2023-01-10 12:00:00,213.66,213.67,213.09,213.41,2724.0,208.6929,208.7026,208.1361,208.4487,2724.0
2023-01-10 12:05:00,213.32,213.54,213.32,213.46,1100.0,208.3608,208.5756,208.3608,208.4975,1100.0
2023-01-10 12:10:00,213.43,213.64,213.35,213.36,2000.0,208.4682,208.6733,208.3901,208.3998,2000.0
2023-01-10 12:15:00,213.45,213.45,213.23,213.31,1417.0,208.4877,208.4877,208.2728,208.351,1417.0
2023-01-10 12:20:00,213.15,213.45,213.14,213.43,1188.0,208.1947,208.4877,208.1849,208.4682,1188.0
2023-01-10 12:25:00,213.42,213.54,213.22,213.43,1438.0,208.4584,208.5756,208.2631,208.4682,1438.0
2023-01-10 12:30:00,213.48,213.58,213.44,213.44,400.0,208.517,208.6147,208.478,208.478,400.0
2023-01-10 12:35:00,213.49,214.07,213.47,214.07,3400.0,208.5268,209.0933,208.5073,209.0933,3400.0
2023-01-10 12:40:00,214.07,214.16,213.95,214.14,1094.0,209.0933,209.1812,208.9761,209.1617,1094.0
2023-01-10 12:45:00,214.1,214.19,214.03,214.13,2552.0,209.1226,209.2105,209.0543,209.1519,2552.0
2023-01-10 12:50:00,214.07,214.07,213.93,214.03,1870.0,209.0933,209.0933,208.9566,209.0543,1870.0
2023-01-10 12:55:00,214.06,214.09,214.01,214.03,1779.0,209.0836,209.1129,209.0347,209.0543,1779.0
2023-01-10 13:00:00,213.99,214.25,213.99,214.14,2909.0,209.0152,209.2691,209.0152,209.1617,2909.0
2023-01-10 13:05:00,214.17,214.21,213.95,213.99,1989.0,209.191,209.2301,208.9761,209.0152,1989.0
2023-01-10 13:10:00,213.95,214.01,213.95,214.0,400.0,208.9761,209.0347,208.9761,209.0249,400.0
2023-01-10 13:15:00,213.95,213.95,213.46,213.46,600.0,208.9761,208.9761,208.4975,208.4975,600.0
2023-01-10 13:20:00,213.52,213.61,213.47,213.59,1838.0,208.5561,208.644,208.5073,208.6245,1838.0
2023-01-10 13:25:00,213.59,213.59,213.51,213.51,300.0,208.6245,208.6245,208.5463,208.5463,300.0
2023-01-10 13:30:00,213.51,213.79,213.51,213.7,1831.0,208.5463,208.8198,208.5463,208.7319,1831.0
2023-01-10 13:35:00,213.81,213.81,213.64,213.65,920.0,208.8394,208.8394,208.6733,208.6831,920.0
2023-01-10 13:40:00,213.64,213.72,213.47,213.5,3321.0,208.6733,208.7515,208.5073,208.5366,3321.0
2023-01-10 13:45:00,213.51,213.54,213.24,213.24,1600.0,208.5463,208.5756,208.2826,208.2826,1600.0
2023-01-10 13:50:00,213.34,213.55,213.33,213.55,1779.0,208.3803,208.5854,208.3705,208.5854,1779.0
2023-01-10 13:55:00,213.35,213.44,213.0,213.23,7534.0,208.3901,208.478,208.0482,208.2728,7534.0
2023-01-10 14:00:00,213.3,213.43,213.18,213.3,1800.0,208.3412,208.4682,208.224,208.3412,1800.0
2023-01-10 14:05:00,213.3,213.31,213.06,213.28,4458.0,208.3412,208.351,208.1068,208.3217,4458.0
2023-01-10 14:10:00,213.22,213.42,213.13,213.24,2423.0,208.2631,208.4584,208.1752,208.2826,2423.0
2023-01-10 14:15:00,213.34,213.52,213.25,213.47,2188.0,208.3803,208.5561,208.2924,208.5073,2188.0
2023-01-10 14:20:00,213.47,213.47,213.17,213.18,900.0,208.5073,208.5073,208.2142,208.224,900.0
2023-01-10 14:25:00,213.26,213.32,212.99,213.21,3225.0,208.3022,208.3608,208.0384,208.2533,3225.0
2023-01-10 14:30:00,213.22,213.48,213.15,213.28,2902.0,208.2631,208.517,208.1947,208.3217,2902.0
2023-01-10 14:35:00,213.39,213.39,213.15,213.15,2439.0,208.4291,208.4291,208.1947,208.1947,2439.0
2023-01-10 14:40:00,213.07,213.07,212.79,212.82,900.0,208.1166,208.1166,207.8431,207.8724,900.0
2023-01-10 14:45:00,212.73,212.86,212.72,212.77,642.0,207.7845,207.9115,207.7747,207.8235,642.0
2023-01-10 14:50:00,212.84,212.86,212.67,212.67,2414.0,207.8919,207.9115,207.7259,207.7259,2414.0
2023-01-10 14:55:00,212.67,212.67,212.58,212.61,2346.0,207.7259,207.7259,207.638,207.6673,2346.0
2023-01-10 15:00:00,212.62,212.62,212.31,212.33,1823.0,207.677,207.677,207.3742,207.3938,1823.0
2023-01-10 15:05:00,212.34,212.39,212.1,212.39,2200.0,207.4035,207.4524,207.1691,207.4524,2200.0
2023-01-10 15:10:00,212.26,212.48,212.26,212.38,2800.0,207.3254,207.5403,207.3254,207.4426,2800.0
2023-01-10 15:15:00,212.28,212.59,212.28,212.58,3202.0,207.3449,207.6477,207.3449,207.638,3202.0
2023-01-10 15:20:00,212.56,212.62,212.5,212.56,1206.0,207.6184,207.677,207.5598,207.6184,1206.0
2023-01-10 15:25:00,212.53,212.65,212.52,212.61,3059.0,207.5891,207.7063,207.5794,207.6673,3059.0
2023-01-10 15:30:00,212.47,212.66,212.4,212.57,2151.0,207.5305,207.7161,207.4621,207.6282,2151.0
2023-01-10 15:35:00,212.64,212.7,212.51,212.56,51738.0,207.6966,207.7552,207.5696,207.6184,51738.0
2023-01-10 15:40:00,212.56,212.65,212.39,212.53,5654.0,207.6184,207.7063,207.4524,207.5891,5654.0
2023-01-10 15:45:00,212.4,212.67,212.4,212.57,61891.0,207.4621,207.7259,207.4621,207.6282,61891.0
2023-01-10 15:50:00,212.62,212.64,212.24,212.53,18564.0,207.677,207.6966,207.3059,207.5891,18564.0
2023-01-10 15:55:00,212.55,212.81,212.46,212.7,55025.0,207.6087,207.8626,207.5207,207.7552,55025.0
2023-01-11 09:30:00,214.16,214.16,214.15,214.15,3294.0,209.1812,209.1812,209.1715,209.1715,3294.0
2023-01-11 09:35:00,214.13,214.36,213.79,214.17,2171.0,209.1519,209.3766,208.8198,209.191,2171.0
2023-01-11 09:40:00,214.2,214.53,214.12,214.44,1700.0,209.2203,209.5426,209.1422,209.4547,1700.0
2023-01-11 09:45:00,214.2,214.25,213.76,213.76,1400.0,209.2203,209.2691,208.7905,208.7905,1400.0
2023-01-11 09:50:00,213.62,213.62,213.24,213.24,400.0,208.6538,208.6538,208.2826,208.2826,400.0
2023-01-11 09:55:00,213.13,213.28,213.03,213.27,2216.0,208.1752,208.3217,208.0775,208.3119,2216.0
2023-01-11 10:00:00,213.71,214.05,213.71,214.05,300.0,208.7417,209.0738,208.7417,209.0738,300.0
2023-01-11 10:05:00,214.12,214.23,213.95,214.2,2052.0,209.1422,209.2496,208.9761,209.2203,2052.0
2023-01-11 10:10:00,214.31,214.42,214.06,214.09,2291.0,209.3277,209.4352,209.0836,209.1129,2291.0
2023-01-11 10:15:00,214.0,214.06,213.89,214.02,1405.0,209.0249,209.0836,208.9175,209.0445,1405.0
2023-01-11 10:20:00,213.82,214.23,213.82,214.06,1728.0,208.8491,209.2496,208.8491,209.0836,1728.0
2023-01-11 10:25:00,214.19,214.62,214.06,214.47,2939.0,209.2105,209.6305,209.0836,209.484,2939.0
2023-01-11 10:30:00,214.52,214.53,214.04,214.04,4602.0,209.5329,209.5426,209.064,209.064,4602.0
2023-01-11 10:35:00,214.13,214.18,213.93,213.97,3583.0,209.1519,209.2008,208.9566,208.9956,3583.0
2023-01-11 10:40:00,213.97,214.07,213.62,213.91,45282.0,208.9956,209.0933,208.6538,208.937,45282.0
2023-01-11 10:45:00,213.94,214.24,213.61,214.24,30733.0,208.9663,209.2594,208.644,209.2594,30733.0
2023-01-11 10:50:00,214.23,214.23,213.54,213.58,900.0,209.2496,209.2496,208.5756,208.6147,900.0
2023-01-11 10:55:00,213.46,213.46,213.21,213.21,900.0,208.4975,208.4975,208.2533,208.2533,900.0
2023-01-11 11:00:00,213.19,213.28,212.6,212.63,5146.0,208.2338,208.3217,207.6575,207.6868,5146.0
2023-01-11 11:05:00,212.45,212.51,212.21,212.21,719.0,207.511,207.5696,207.2766,207.2766,719.0
2023-01-11 11:10:00,212.26,212.43,212.26,212.43,700.0,207.3254,207.4914,207.3254,207.4914,700.0
2023-01-11 11:15:00,212.45,212.64,212.33,212.55,3222.0,207.511,207.6966,207.3938,207.6087,3222.0
2023-01-11 11:20:00,212.42,212.66,212.42,212.66,704.0,207.4817,207.7161,207.4817,207.7161,704.0
2023-01-11 11:25:00,212.74,212.88,212.69,212.69,1719.0,207.7942,207.931,207.7454,207.7454,1719.0
2023-01-11 11:30:00,212.83,212.84,212.6,212.6,2370.0,207.8821,207.8919,207.6575,207.6575,2370.0
2023-01-11 11:35:00,212.54,212.54,212.22,212.22,612.0,207.5989,207.5989,207.2863,207.2863,612.0
2023-01-11 11:40:00,212.14,212.33,212.14,212.33,478.0,207.2082,207.3938,207.2082,207.3938,478.0
2023-01-11 11:45:00,212.41,212.7,212.32,212.68,2345.0,207.4719,207.7552,207.384,207.7356,2345.0
2023-01-11 11:50:00,212.7,212.74,212.7,212.73,700.0,207.7552,207.7942,207.7552,207.7845,700.0
2023-01-11 11:55:00,212.74,212.76,212.33,212.33,4107.0,207.7942,207.8138,207.3938,207.3938,4107.0
2023-01-11 12:00:00,212.28,212.52,212.28,212.41,2741.0,207.3449,207.5794,207.3449,207.4719,2741.0
2023-01-11 12:05:00,212.43,212.49,212.29,212.45,2934.0,207.4914,207.5501,207.3547,207.511,2934.0
2023-01-11 12:10:00,212.56,212.76,212.54,212.76,1154.0,207.6184,207.8138,207.5989,207.8138,1154.0
2023-01-11 12:15:00,212.82,213.01,212.73,213.01,800.0,207.8724,208.058,207.7845,208.058,800.0
2023-01-11 12:20:00,213.15,213.2,213.15,213.2,416.0,208.1947,208.2435,208.1947,208.2435,416.0
2023-01-11 12:25:00,213.27,213.46,213.27,213.38,1444.0,208.3119,208.4975,208.3119,208.4194,1444.0
2023-01-11 12:30:00,213.37,213.37,213.13,213.22,1400.0,208.4096,208.4096,208.1752,208.2631,1400.0
2023-01-11 12:35:00,213.06,213.27,213.06,213.27,600.0,208.1068,208.3119,208.1068,208.3119,600.0
2023-01-11 12:40:00,213.25,213.27,213.24,213.26,600.0,208.2924,208.3119,208.2826,208.3022,600.0
2023-01-11 12:45:00,213.31,213.31,213.24,213.24,200.0,208.351,208.351,208.2826,208.2826,200.0
2023-01-11 12:50:00,213.36,213.36,213.25,213.32,1300.0,208.3998,208.3998,208.2924,208.3608,1300.0
2023-01-11 12:55:00,213.27,213.37,213.23,213.34,1400.0,208.3119,208.4096,208.2728,208.3803,1400.0
2023-01-11 13:00:00,213.27,213.44,213.17,213.44,2570.0,208.3119,208.478,208.2142,208.478,2570.0
2023-01-11 13:05:00,213.23,213.32,213.2,213.31,500.0,208.2728,208.3608,208.2435,208.351,500.0
2023-01-11 13:10:00,213.17,213.61,213.17,213.55,1205.0,208.2142,208.644,208.2142,208.5854,1205.0
2023-01-11 13:15:00,213.49,213.56,213.23,213.54,1835.0,208.5268,208.5952,208.2728,208.5756,1835.0
2023-01-11 13:20:00,213.45,213.66,213.37,213.66,2029.0,208.4877,208.6929,208.4096,208.6929,2029.0
2023-01-11 13:25:00,213.52,213.67,213.43,213.58,2529.0,208.5561,208.7026,208.4682,208.6147,2529.0
2023-01-11 13:30:00,213.73,213.85,213.72,213.82,600.0,208.7612,208.8784,208.7515,208.8491,600.0
2023-01-11 13:35:00,213.78,213.8,213.61,213.7,1128.0,208.8101,208.8296,208.644,208.7319,1128.0
2023-01-11 13:40:00,213.71,213.86,213.7,213.86,1223.0,208.7417,208.8882,208.7319,208.8882,1223.0
2023-01-11 13:45:00,213.83,213.89,213.72,213.88,1106.0,208.8589,208.9175,208.7515,208.9077,1106.0
2023-01-11 13:50:00,213.86,213.9,213.82,213.83,1002.0,208.8882,208.9273,208.8491,208.8589,1002.0
2023-01-11 13:55:00,213.83,213.98,213.65,213.79,7145.0,208.8589,209.0054,208.6831,208.8198,7145.0
2023-01-11 14:00:00,213.77,213.88,213.59,213.61,1401.0,208.8003,208.9077,208.6245,208.644,1401.0
2023-01-11 14:05:00,213.59,213.67,213.46,213.56,2289.0,208.6245,208.7026,208.4975,208.5952,2289.0
2023-01-11 14:10:00,213.67,213.77,213.64,213.69,1120.0,208.7026,208.8003,208.6733,208.7222,1120.0
2023-01-11 14:15:00,213.73,213.85,213.73,213.85,1590.0,208.7612,208.8784,208.7612,208.8784,1590.0
2023-01-11 14:20:00,213.83,213.97,213.82,213.9,1000.0,208.8589,208.9956,208.8491,208.9273,1000.0
2023-01-11 14:25:00,213.87,213.94,213.76,213.82,1219.0,208.898,208.9663,208.7905,208.8491,1219.0
2023-01-11 14:30:00,213.89,213.96,213.68,213.81,11928.0,208.9175,208.9859,208.7124,208.8394,11928.0
2023-01-11 14:35:00,213.64,213.77,213.63,213.75,1871.0,208.6733,208.8003,208.6635,208.7808,1871.0
2023-01-11 14:40:00,213.77,213.99,213.73,213.99,7143.0,208.8003,209.0152,208.7612,209.0152,7143.0
2023-01-11 14:45:00,213.87,213.87,213.51,213.66,4423.0,208.898,208.898,208.5463,208.6929,4423.0
2023-01-11 14:50:00,213.74,213.79,213.45,213.45,4616.0,208.771,208.8198,208.4877,208.4877,4616.0
2023-01-11 14:55:00,213.41,213.61,213.38,213.61,4356.0,208.4487,208.644,208.4194,208.644,4356.0
2023-01-11 15:00:00,213.59,213.6,213.47,213.51,2434.0,208.6245,208.6342,208.5073,208.5463,2434.0
2023-01-11 15:05:00,213.4,213.44,213.36,213.36,642.0,208.4389,208.478,208.3998,208.3998,642.0
2023-01-11 15:10:00,213.46,213.58,213.41,213.46,3300.0,208.4975,208.6147,208.4487,208.4975,3300.0
2023-01-11 15:15:00,213.53,213.59,213.37,213.52,4893.0,208.5659,208.6245,208.4096,208.5561,4893.0
2023-01-11 15:20:00,213.52,213.53,213.3,213.3,2473.0,208.5561,208.5659,208.3412,208.3412,2473.0
2023-01-11 15:25:00,213.41,213.49,213.28,213.36,3510.0,208.4487,208.5268,208.3217,208.3998,3510.0
2023-01-11 15:30:00,213.3,213.42,213.27,213.34,6695.0,208.3412,208.4584,208.3119,208.3803,6695.0
2023-01-11 15:35:00,213.37,213.62,213.29,213.53,6160.0,208.4096,208.6538,208.3315,208.5659,6160.0
2023-01-11 15:40:00,213.53,213.59,213.48,213.58,8324.0,208.5659,208.6245,208.517,208.6147,8324.0
2023-01-11 15:45:00,213.51,213.84,213.47,213.59,24950.0,208.5463,208.8687,208.5073,208.6245,24950.0
2023-01-11 15:50:00,213.61,213.86,213.5,213.59,68371.0,208.644,208.8882,208.5366,208.6245,68371.0
2023-01-11 15:55:00,213.6,214.75,213.56,214.52,79101.0,208.6342,209.7575,208.5952,209.5329,79101.0
2023-01-12 09:30:00,214.29,214.39,213.17,213.18,5568.0,209.3082,209.4059,208.2142,208.224,5568.0
2023-01-12 09:35:00,213.12,213.12,212.71,212.71,405.0,208.1654,208.1654,207.7649,207.7649,405.0
2023-01-12 09:40:00,212.52,212.76,212.27,212.27,1212.0,207.5794,207.8138,207.3352,207.3352,1212.0
2023-01-12 09:45:00,212.28,212.28,211.93,211.93,700.0,207.3449,207.3449,207.0031,207.0031,700.0
2023-01-12 09:50:00,212.28,212.52,212.05,212.05,1979.0,207.3449,207.5794,207.1203,207.1203,1979.0
2023-01-12 09:55:00,212.34,212.56,212.11,212.56,1250.0,207.4035,207.6184,207.1789,207.6184,1250.0
2023-01-12 10:00:00,212.53,212.98,212.53,212.81,2679.0,207.5891,208.0287,207.5891,207.8626,2679.0
2023-01-12 10:05:00,212.71,213.04,212.42,212.49,2543.0,207.7649,208.0873,207.4817,207.5501,2543.0
2023-01-12 10:10:00,212.34,213.46,212.34,213.31,2700.0,207.4035,208.4975,207.4035,208.351,2700.0
2023-01-12 10:15:00,213.33,213.87,213.33,213.65,926.0,208.3705,208.898,208.3705,208.6831,926.0
2023-01-12 10:20:00,213.61,213.61,212.71,212.95,2564.0,208.644,208.644,207.7649,207.9994,2564.0
2023-01-12 10:25:00,212.96,213.13,212.54,212.87,1906.0,208.0091,208.1752,207.5989,207.9212,1906.0
2023-01-12 10:30:00,212.71,212.82,212.31,212.63,2959.0,207.7649,207.8724,207.3742,207.6868,2959.0
2023-01-12 10:35:00,212.68,213.12,212.68,213.0,2200.0,207.7356,208.1654,207.7356,208.0482,2200.0
2023-01-12 10:40:00,212.96,213.02,212.47,212.73,2985.0,208.0091,208.0677,207.5305,207.7845,2985.0
2023-01-12 10:45:00,212.49,212.57,211.89,212.22,2919.0,207.5501,207.6282,206.964,207.2863,2919.0
2023-01-12 10:50:00,212.21,212.73,212.21,212.72,701.0,207.2766,207.7845,207.2766,207.7747,701.0
2023-01-12 10:55:00,212.87,213.18,212.8,212.8,700.0,207.9212,208.224,207.8528,207.8528,700.0
2023-01-12 11:00:00,212.53,212.72,212.33,212.33,1845.0,207.5891,207.7747,207.3938,207.3938,1845.0
2023-01-12 11:05:00,212.35,213.07,212.33,212.71,8494.0,207.4133,208.1166,207.3938,207.7649,8494.0
2023-01-12 11:10:00,212.7,212.86,212.4,212.86,3724.0,207.7552,207.9115,207.4621,207.9115,3724.0
2023-01-12 11:15:00,212.87,213.1,212.69,213.06,2800.0,207.9212,208.1459,207.7454,208.1068,2800.0
2023-01-12 11:20:00,212.98,213.33,212.97,213.12,2400.0,208.0287,208.3705,208.0189,208.1654,2400.0
2023-01-12 11:25:00,213.03,213.1,212.53,212.91,3576.0,208.0775,208.1459,207.5891,207.9603,3576.0
2023-01-12 11:30:00,212.76,212.91,212.36,212.36,1506.0,207.8138,207.9603,207.4231,207.4231,1506.0
2023-01-12 11:35:00,212.35,212.4,212.11,212.4,1200.0,207.4133,207.4621,207.1789,207.4621,1200.0
2023-01-12 11:40:00,212.19,212.56,212.19,212.56,1597.0,207.257,207.6184,207.257,207.6184,1597.0
2023-01-12 11:45:00,212.75,212.75,212.45,212.47,1416.0,207.804,207.804,207.511,207.5305,1416.0
2023-01-12 11:50:00,212.51,212.56,212.24,212.24,1360.0,207.5696,207.6184,207.3059,207.3059,1360.0
2023-01-12 11:55:00,212.4,212.74,212.4,212.74,1900.0,207.4621,207.7942,207.4621,207.7942,1900.0
2023-01-12 12:00:00,212.64,212.98,212.58,212.65,1000.0,207.6966,208.0287,207.638,207.7063,1000.0
2023-01-12 12:05:00,212.64,212.82,212.61,212.82,500.0,207.6966,207.8724,207.6673,207.8724,500.0
2023-01-12 12:10:00,212.96,213.07,212.84,212.98,665.0,208.0091,208.1166,207.8919,208.0287,665.0
2023-01-12 12:15:00,212.97,213.46,212.95,213.34,2600.0,208.0189,208.4975,207.9994,208.3803,2600.0
2023-01-12 12:20:00,213.53,213.53,213.14,213.14,2140.0,208.5659,208.5659,208.1849,208.1849,2140.0
2023-01-12 12:25:00,213.26,213.51,213.2,213.51,2870.0,208.3022,208.5463,208.2435,208.5463,2870.0
2023-01-12 12:30:00,213.5,213.53,213.38,213.52,700.0,208.5366,208.5659,208.4194,208.5561,700.0
2023-01-12 12:35:00,213.63,213.63,213.63,213.63,100.0,208.6635,208.6635,208.6635,208.6635,100.0
2023-01-12 12:40:00,213.4,213.51,213.33,213.47,1100.0,208.4389,208.5463,208.3705,208.5073,1100.0
2023-01-12 12:45:00,213.55,213.72,213.52,213.54,1438.0,208.5854,208.7515,208.5561,208.5756,1438.0
2023-01-12 12:50:00,213.71,213.86,213.64,213.76,1337.0,208.7417,208.8882,208.6733,208.7905,1337.0
2023-01-12 12:55:00,213.81,213.84,213.55,213.55,1560.0,208.8394,208.8687,208.5854,208.5854,1560.0
2023-01-12 13:00:00,213.65,213.65,213.47,213.58,1289.0,208.6831,208.6831,208.5073,208.6147,1289.0
2023-01-12 13:05:00,213.69,213.83,213.68,213.82,901.0,208.7222,208.8589,208.7124,208.8491,901.0
2023-01-12 13:10:00,213.72,213.85,213.63,213.63,500.0,208.7515,208.8784,208.6635,208.6635,500.0
2023-01-12 13:15:00,213.85,213.85,213.77,213.77,210.0,208.8784,208.8784,208.8003,208.8003,210.0
2023-01-12 13:20:00,213.89,213.95,213.73,213.73,1827.0,208.9175,208.9761,208.7612,208.7612,1827.0
2023-01-12 13:25:00,213.74,213.77,212.67,212.71,4062.0,208.771,208.8003,207.7259,207.7649,4062.0
2023-01-12 13:30:00,212.7,212.97,212.63,212.71,1007.0,207.7552,208.0189,207.6868,207.7649,1007.0
2023-01-12 13:35:00,212.95,213.16,212.87,213.06,1905.0,207.9994,208.2045,207.9212,208.1068,1905.0
2023-01-12 13:40:00,213.11,213.27,213.06,213.15,1109.0,208.1556,208.3119,208.1068,208.1947,1109.0
2023-01-12 13:45:00,213.26,213.69,213.2,213.69,1000.0,208.3022,208.7222,208.2435,208.7222,1000.0
2023-01-12 13:50:00,213.63,213.96,213.54,213.94,2003.0,208.6635,208.9859,208.5756,208.9663,2003.0
2023-01-12 13:55:00,213.99,214.13,213.85,214.03,1335.0,209.0152,209.1519,208.8784,209.0543,1335.0
2023-01-12 14:00:00,213.87,214.13,213.84,213.87,1987.0,208.898,209.1519,208.8687,208.898,1987.0
2023-01-12 14:05:00,213.98,214.2,213.94,213.95,2560.0,209.0054,209.2203,208.9663,208.9761,2560.0
2023-01-12 14:10:00,213.92,214.39,213.92,214.39,1717.0,208.9468,209.4059,208.9468,209.4059,1717.0
2023-01-12 14:15:00,214.44,214.45,214.19,214.38,800.0,209.4547,209.4645,209.2105,209.3961,800.0
2023-01-12 14:20:00,214.38,214.42,214.07,214.27,2588.0,209.3961,209.4352,209.0933,209.2887,2588.0
2023-01-12 14:25:00,214.33,214.42,214.23,214.23,951.0,209.3473,209.4352,209.2496,209.2496,951.0
2023-01-12 14:30:00,214.24,214.62,214.1,214.61,2319.0,209.2594,209.6305,209.1226,209.6208,2319.0
2023-01-12 14:35:00,214.56,214.58,214.27,214.5,2345.0,209.5719,209.5915,209.2887,209.5133,2345.0
2023-01-12 14:40:00,214.42,214.54,214.26,214.26,2107.0,209.4352,209.5524,209.2789,209.2789,2107.0
2023-01-12 14:45:00,214.31,214.53,214.25,214.53,1941.0,209.3277,209.5426,209.2691,209.5426,1941.0
2023-01-12 14:50:00,214.52,214.53,214.01,214.01,2925.0,209.5329,209.5426,209.0347,209.0347,2925.0
2023-01-12 14:55:00,213.97,214.17,213.85,214.11,1800.0,208.9956,209.191,208.8784,209.1324,1800.0
2023-01-12 15:00:00,214.18,214.22,213.87,214.06,1656.0,209.2008,209.2398,208.898,209.0836,1656.0
2023-01-12 15:05:00,213.97,214.02,213.67,213.67,1201.0,208.9956,209.0445,208.7026,208.7026,1201.0
2023-01-12 15:10:00,213.62,213.87,213.55,213.73,1854.0,208.6538,208.898,208.5854,208.7612,1854.0
2023-01-12 15:15:00,213.78,213.99,213.69,213.84,2143.0,208.8101,209.0152,208.7222,208.8687,2143.0
2023-01-12 15:20:00,213.86,214.07,213.86,214.01,741.0,208.8882,209.0933,208.8882,209.0347,741.0
2023-01-12 15:25:00,214.14,214.24,213.92,213.92,2010.0,209.1617,209.2594,208.9468,208.9468,2010.0
2023-01-12 15:30:00,213.97,214.11,213.92,213.93,5535.0,208.9956,209.1324,208.9468,208.9566,5535.0
2023-01-12 15:35:00,213.88,213.96,213.7,213.8,2792.0,208.9077,208.9859,208.7319,208.8296,2792.0
2023-01-12 15:40:00,213.92,214.19,213.92,213.99,3804.0,208.9468,209.2105,208.9468,209.0152,3804.0
2023-01-12 15:45:00,213.87,213.92,213.76,213.89,3735.0,208.898,208.9468,208.7905,208.9175,3735.0
2023-01-12 15:50:00,213.87,214.18,213.87,214.07,16710.0,208.898,209.2008,208.898,209.0933,16710.0
2023-01-12 15:55:00,214.09,214.16,213.92,214.0,47514.0,209.1129,209.1812,208.9468,209.0249,47514.0
2023-01-13 09:30:00,214.49,215.75,214.49,215.34,10889.0,209.5036,210.7343,209.5036,210.3338,10889.0
2023-01-13 09:35:00,215.63,215.91,214.49,214.49,4488.0,210.6171,210.8905,209.5036,209.5036,4488.0
2023-01-13 09:40:00,214.44,214.85,214.26,214.61,3126.0,209.4547,209.8552,209.2789,209.6208,3126.0
2023-01-13 09:45:00,214.61,215.15,214.36,214.92,6201.0,209.6208,210.1482,209.3766,209.9236,6201.0
2023-01-13 09:50:00,214.92,216.47,214.92,215.33,24245.0,209.9236,211.4375,209.9236,210.324,24245.0
2023-01-13 09:55:00,215.46,215.47,215.26,215.42,1100.0,210.451,210.4608,210.2557,210.4119,1100.0
2023-01-13 10:00:00,215.32,215.62,214.99,215.2,4340.0,210.3143,210.6073,209.9919,210.1971,4340.0
2023-01-13 10:05:00,215.24,215.24,214.48,214.57,1800.0,210.2361,210.2361,209.4938,209.5817,1800.0
2023-01-13 10:10:00,214.69,215.16,214.55,214.75,13948.0,209.6989,210.158,209.5622,209.7575,13948.0
2023-01-13 10:15:00,214.8,215.33,214.67,215.22,5827.0,209.8063,210.324,209.6794,210.2166,5827.0
2023-01-13 10:20:00,215.31,216.0,215.19,215.87,3105.0,210.3045,210.9785,210.1873,210.8515,3105.0
2023-01-13 10:25:00,215.97,216.07,215.73,215.95,2200.0,210.9491,211.0468,210.7147,210.9296,2200.0
2023-01-13 10:30:00,215.76,215.97,215.29,215.3,3400.0,210.744,210.9491,210.285,210.2947,3400.0
2023-01-13 10:35:00,215.31,215.31,215.18,215.31,800.0,210.3045,210.3045,210.1775,210.3045,800.0
2023-01-13 10:40:00,215.16,215.46,215.01,215.02,4478.0,210.158,210.451,210.0115,210.0212,4478.0
2023-01-13 10:45:00,215.03,215.63,215.02,215.53,5115.0,210.031,210.6171,210.0212,210.5194,5115.0
2023-01-13 10:50:00,215.58,215.66,215.57,215.66,2100.0,210.5682,210.6464,210.5584,210.6464,2100.0
2023-01-13 10:55:00,215.8,215.84,215.5,215.73,3541.0,210.7831,210.8222,210.4901,210.7147,3541.0
2023-01-13 11:00:00,215.71,216.02,215.47,215.94,3539.0,210.6952,210.998,210.4608,210.9198,3539.0
2023-01-13 11:05:00,216.11,216.11,215.95,215.95,400.0,211.0859,211.0859,210.9296,210.9296,400.0
2023-01-13 11:10:00,215.91,215.91,215.64,215.65,3387.0,210.8905,210.8905,210.6268,210.6366,3387.0
2023-01-13 11:15:00,215.53,215.66,215.48,215.55,1219.0,210.5194,210.6464,210.4705,210.5389,1219.0
2023-01-13 11:20:00,215.55,215.78,215.53,215.57,3714.0,210.5389,210.7636,210.5194,210.5584,3714.0
2023-01-13 11:25:00,215.56,215.76,215.45,215.76,2542.0,210.5487,210.744,210.4412,210.744,2542.0
2023-01-13 11:30:00,215.64,215.76,215.3,215.3,1290.0,210.6268,210.744,210.2947,210.2947,1290.0
2023-01-13 11:35:00,215.11,215.35,215.02,215.05,2500.0,210.1091,210.3436,210.0212,210.0505,2500.0
2023-01-13 11:40:00,215.02,215.33,214.99,215.33,2196.0,210.0212,210.324,209.9919,210.324,2196.0
2023-01-13 11:45:00,215.18,215.22,214.84,215.22,28537.0,210.1775,210.2166,209.8454,210.2166,28537.0
2023-01-13 11:50:00,215.36,215.99,215.33,215.98,4431.0,210.3533,210.9687,210.324,210.9589,4431.0
2023-01-13 11:55:00,215.84,215.85,215.45,215.48,2267.0,210.8222,210.8319,210.4412,210.4705,2267.0
2023-01-13 12:00:00,215.58,215.61,215.37,215.38,1351.0,210.5682,210.5975,210.3631,210.3729,1351.0
2023-01-13 12:05:00,215.44,215.44,215.24,215.24,565.0,210.4315,210.4315,210.2361,210.2361,565.0
2023-01-13 12:10:00,215.25,215.36,215.24,215.29,1574.0,210.2459,210.3533,210.2361,210.285,1574.0
2023-01-13 12:15:00,215.37,215.54,215.36,215.38,900.0,210.3631,210.5291,210.3533,210.3729,900.0
2023-01-13 12:20:00,215.47,215.8,215.38,215.8,41060.0,210.4608,210.7831,210.3729,210.7831,41060.0
2023-01-13 12:25:00,215.93,216.75,215.91,216.7,4302.0,210.9101,211.711,210.8905,211.6622,4302.0
2023-01-13 12:30:00,216.48,216.8,216.43,216.71,5676.0,211.4473,211.7599,211.3985,211.6719,5676.0
2023-01-13 12:35:00,216.56,217.0,216.53,217.0,3556.0,211.5254,211.9552,211.4961,211.9552,3556.0
2023-01-13 12:40:00,217.08,217.27,217.08,217.2,734.0,212.0333,212.2189,212.0333,212.1506,734.0
2023-01-13 12:45:00,217.2,217.32,216.84,216.92,1600.0,212.1506,212.2678,211.7989,211.8771,1600.0
2023-01-13 12:50:00,216.92,217.24,216.79,217.24,3511.0,211.8771,212.1896,211.7501,212.1896,3511.0
2023-01-13 12:55:00,217.13,217.37,217.12,217.37,500.0,212.0822,212.3166,212.0724,212.3166,500.0
2023-01-13 13:00:00,217.21,217.39,216.99,216.99,3702.0,212.1603,212.3361,211.9454,211.9454,3702.0
2023-01-13 13:05:00,216.99,217.01,216.92,216.93,1500.0,211.9454,211.965,211.8771,211.8868,1500.0
2023-01-13 13:10:00,216.93,217.06,216.88,216.94,2835.0,211.8868,212.0138,211.838,211.8966,2835.0
2023-01-13 13:15:00,216.8,217.14,216.74,217.08,11433.0,211.7599,212.0919,211.7012,212.0333,11433.0
2023-01-13 13:20:00,217.26,217.34,217.08,217.34,1761.0,212.2092,212.2873,212.0333,212.2873,1761.0
2023-01-13 13:25:00,217.27,217.43,217.27,217.31,1120.0,212.2189,212.3752,212.2189,212.258,1120.0
2023-01-13 13:30:00,217.44,217.73,217.44,217.73,1144.0,212.385,212.6682,212.385,212.6682,1144.0
2023-01-13 13:35:00,217.69,217.69,217.57,217.68,1349.0,212.6292,212.6292,212.512,212.6194,1349.0
2023-01-13 13:40:00,217.79,218.0,217.69,218.0,981.0,212.7268,212.932,212.6292,212.932,981.0
2023-01-13 13:45:00,217.82,218.08,217.81,218.08,776.0,212.7561,213.0101,212.7464,213.0101,776.0
2023-01-13 13:50:00,217.89,217.9,217.8,217.89,700.0,212.8245,212.8343,212.7366,212.8245,700.0
2023-01-13 13:55:00,217.88,217.88,217.57,217.64,518.0,212.8147,212.8147,212.512,212.5803,518.0
2023-01-13 14:00:00,217.67,217.77,217.43,217.43,3139.0,212.6096,212.7073,212.3752,212.3752,3139.0
2023-01-13 14:05:00,217.4,217.47,217.31,217.31,2100.0,212.3459,212.4143,212.258,212.258,2100.0
2023-01-13 14:10:00,217.31,217.5,217.31,217.48,2841.0,212.258,212.4436,212.258,212.424,2841.0
2023-01-13 14:15:00,217.38,217.51,217.21,217.42,1931.0,212.3264,212.4533,212.1603,212.3654,1931.0
2023-01-13 14:20:00,217.15,217.19,217.0,217.07,2862.0,212.1017,212.1408,211.9552,212.0236,2862.0
2023-01-13 14:25:00,217.17,217.39,217.17,217.26,1300.0,212.1213,212.3361,212.1213,212.2092,1300.0
2023-01-13 14:30:00,217.28,217.4,217.21,217.34,1900.0,212.2287,212.3459,212.1603,212.2873,1900.0
2023-01-13 14:35:00,217.41,217.43,217.37,217.43,629.0,212.3557,212.3752,212.3166,212.3752,629.0
2023-01-13 14:40:00,217.55,217.63,217.39,217.39,1612.0,212.4924,212.5706,212.3361,212.3361,1612.0
2023-01-13 14:45:00,217.34,217.38,217.07,217.16,7676.0,212.2873,212.3264,212.0236,212.1115,7676.0
2023-01-13 14:50:00,217.17,217.24,217.03,217.03,2676.0,212.1213,212.1896,211.9845,211.9845,2676.0
2023-01-13 14:55:00,217.13,217.33,217.08,217.21,6853.0,212.0822,212.2775,212.0333,212.1603,6853.0
2023-01-13 15:00:00,217.12,217.18,217.05,217.13,3207.0,212.0724,212.131,212.004,212.0822,3207.0
2023-01-13 15:05:00,217.12,217.37,217.0,217.36,3837.0,212.0724,212.3166,211.9552,212.3068,3837.0
2023-01-13 15:10:00,217.45,217.66,217.43,217.5,3152.0,212.3947,212.5999,212.3752,212.4436,3152.0
2023-01-13 15:15:00,217.55,217.78,217.55,217.69,3568.0,212.4924,212.7171,212.4924,212.6292,3568.0
2023-01-13 15:20:00,217.68,217.87,217.67,217.84,2985.0,212.6194,212.805,212.6096,212.7757,2985.0
2023-01-13 15:25:00,217.91,218.19,217.9,218.19,2702.0,212.844,213.1175,212.8343,213.1175,2702.0
2023-01-13 15:30:00,218.26,218.37,218.15,218.24,3681.0,213.1859,213.2934,213.0785,213.1664,3681.0
2023-01-13 15:35:00,218.27,218.47,218.22,218.47,3976.0,213.1957,213.391,213.1468,213.391,3976.0
2023-01-13 15:40:00,218.53,218.61,218.41,218.49,6519.0,213.4496,213.5278,213.3324,213.4106,6519.0
2023-01-13 15:45:00,218.46,218.68,218.34,218.52,8361.0,213.3813,213.5961,213.2641,213.4399,8361.0
2023-01-13 15:50:00,218.42,218.72,218.16,218.38,18379.0,213.3422,213.6352,213.0882,213.3031,18379.0
2023-01-13 15:55:00,218.43,218.48,218.05,218.1,48146.0,213.352,213.4008,212.9808,213.0296,48146.0
2023-01-17 09:30:00,220.43,221.39,220.23,221.03,18177.0,215.3055,216.2431,215.1101,215.8915,18177.0
2023-01-17 09:35:00,221.25,222.13,221.18,222.13,2922.0,216.1064,216.9659,216.038,216.9659,2922.0
2023-01-17 09:40:00,221.92,222.8,221.91,222.76,2717.0,216.7608,217.6204,216.7511,217.5813,2717.0
2023-01-17 09:45:00,222.8,223.54,222.43,223.54,6440.0,217.6204,218.3432,217.259,218.3432,6440.0
2023-01-17 09:50:00,223.7,224.28,223.57,224.28,2520.0,218.4994,219.066,218.3725,219.066,2520.0
2023-01-17 09:55:00,224.32,224.91,224.03,224.74,1500.0,219.105,219.6813,218.8218,219.5153,1500.0
2023-01-17 10:00:00,224.98,225.46,224.83,225.04,3330.0,219.7497,220.2185,219.6032,219.8083,3330.0
2023-01-17 10:05:00,224.95,224.95,223.99,224.3,2963.0,219.7204,219.7204,218.7827,219.0855,2963.0
2023-01-17 10:10:00,224.29,224.39,223.35,223.35,4122.0,219.0757,219.1734,218.1576,218.1576,4122.0
2023-01-17 10:15:00,223.51,224.13,223.51,223.81,3125.0,218.3139,218.9194,218.3139,218.6069,3125.0
2023-01-17 10:20:00,224.12,224.22,223.89,224.16,1346.0,218.9097,219.0074,218.685,218.9487,1346.0
2023-01-17 10:25:00,224.08,224.23,223.91,223.91,1365.0,218.8706,219.0171,218.7046,218.7046,1365.0
2023-01-17 10:30:00,224.15,224.22,223.76,223.9,2734.0,218.939,219.0074,218.558,218.6948,2734.0
2023-01-17 10:35:00,223.95,224.17,223.9,224.16,1700.0,218.7436,218.9585,218.6948,218.9487,1700.0
2023-01-17 10:40:00,224.08,224.08,223.1,223.67,3646.0,218.8706,218.8706,217.9134,218.4701,3646.0
2023-01-17 10:45:00,223.85,224.05,223.65,223.65,2237.0,218.646,218.8413,218.4506,218.4506,2237.0
2023-01-17 10:50:00,223.66,223.79,223.5,223.73,1800.0,218.4604,218.5874,218.3041,218.5287,1800.0
2023-01-17 10:55:00,223.71,223.83,223.56,223.82,2002.0,218.5092,218.6264,218.3627,218.6167,2002.0
2023-01-17 11:00:00,223.92,224.07,223.75,224.06,1200.0,218.7143,218.8608,218.5483,218.8511,1200.0
2023-01-17 11:05:00,223.91,224.0,223.72,223.95,2177.0,218.7046,218.7925,218.519,218.7436,2177.0
2023-01-17 11:10:00,223.69,224.18,223.69,224.18,1815.0,218.4897,218.9683,218.4897,218.9683,1815.0
2023-01-17 11:15:00,224.23,224.56,224.22,224.56,1972.0,219.0171,219.3394,219.0074,219.3394,1972.0
2023-01-17 11:20:00,224.46,224.65,224.22,224.31,2383.0,219.2418,219.4274,219.0074,219.0953,2383.0
2023-01-17 11:25:00,224.29,224.41,224.29,224.39,1329.0,219.0757,219.1929,219.0757,219.1734,1329.0
2023-01-17 11:30:00,224.39,224.66,224.22,224.63,2273.0,219.1734,219.4371,219.0074,219.4078,2273.0
2023-01-17 11:35:00,224.53,224.69,224.47,224.67,1595.0,219.3101,219.4664,219.2515,219.4469,1595.0
2023-01-17 11:40:00,224.87,225.01,224.83,224.87,1405.0,219.6422,219.779,219.6032,219.6422,1405.0
2023-01-17 11:45:00,224.87,225.32,224.86,225.21,2321.0,219.6422,220.0818,219.6325,219.9743,2321.0
2023-01-17 11:50:00,225.27,225.4,224.97,225.11,1733.0,220.0329,220.1599,219.7399,219.8767,1733.0
2023-01-17 11:55:00,225.18,225.18,224.91,225.17,1389.0,219.945,219.945,219.6813,219.9353,1389.0
2023-01-17 12:00:00,225.08,225.2,225.01,225.2,500.0,219.8474,219.9646,219.779,219.9646,500.0
2023-01-17 12:05:00,225.09,225.1,224.95,224.95,1809.0,219.8571,219.8669,219.7204,219.7204,1809.0
2023-01-17 12:10:00,224.95,224.95,224.64,224.64,1221.0,219.7204,219.7204,219.4176,219.4176,1221.0
2023-01-17 12:15:00,224.65,224.65,224.4,224.48,1500.0,219.4274,219.4274,219.1832,219.2613,1500.0
2023-01-17 12:20:00,224.43,224.44,224.12,224.23,2155.0,219.2125,219.2222,218.9097,219.0171,2155.0
2023-01-17 12:25:00,224.2,224.33,224.08,224.33,1200.0,218.9878,219.1148,218.8706,219.1148,1200.0
2023-01-17 12:30:00,224.1,224.43,224.1,224.43,1803.0,218.8901,219.2125,218.8901,219.2125,1803.0
2023-01-17 12:35:00,224.36,224.91,224.36,224.91,1515.0,219.1441,219.6813,219.1441,219.6813,1515.0
2023-01-17 12:40:00,224.81,224.82,224.68,224.7,1595.0,219.5836,219.5934,219.4567,219.4762,1595.0
2023-01-17 12:45:00,224.72,224.83,224.72,224.83,500.0,219.4957,219.6032,219.4957,219.6032,500.0
2023-01-17 12:50:00,224.69,224.71,224.6,224.66,500.0,219.4664,219.486,219.3785,219.4371,500.0
2023-01-17 12:55:00,224.76,224.78,224.32,224.52,1633.0,219.5348,219.5543,219.105,219.3004,1633.0
2023-01-17 13:00:00,224.56,224.83,224.56,224.8,1860.0,219.3394,219.6032,219.3394,219.5739,1860.0
2023-01-17 13:05:00,224.71,224.71,224.42,224.42,500.0,219.486,219.486,219.2027,219.2027,500.0
2023-01-17 13:10:00,224.14,224.24,223.98,224.1,800.0,218.9292,219.0269,218.7729,218.8901,800.0
2023-01-17 13:15:00,224.0,224.21,223.97,224.21,1207.0,218.7925,218.9976,218.7632,218.9976,1207.0
2023-01-17 13:20:00,224.19,224.19,224.05,224.09,400.0,218.9781,218.9781,218.8413,218.8804,400.0
2023-01-17 13:25:00,224.02,224.15,223.95,224.15,1300.0,218.812,218.939,218.7436,218.939,1300.0
2023-01-17 13:30:00,224.18,224.24,224.03,224.22,1604.0,218.9683,219.0269,218.8218,219.0074,1604.0
2023-01-17 13:35:00,224.2,224.88,224.2,224.88,2348.0,218.9878,219.652,218.9878,219.652,2348.0
2023-01-17 13:40:00,224.88,225.15,224.88,225.15,1000.0,219.652,219.9157,219.652,219.9157,1000.0
2023-01-17 13:45:00,225.16,225.23,224.78,224.96,2120.0,219.9255,219.9939,219.5543,219.7302,2120.0
2023-01-17 13:50:00,224.95,224.98,224.59,224.59,1628.0,219.7204,219.7497,219.3688,219.3688,1628.0
2023-01-17 13:55:00,224.72,224.97,224.67,224.91,1827.0,219.4957,219.7399,219.4469,219.6813,1827.0
2023-01-17 14:00:00,224.91,224.93,224.72,224.91,1252.0,219.6813,219.7008,219.4957,219.6813,1252.0
2023-01-17 14:05:00,224.8,224.8,224.44,224.52,2949.0,219.5739,219.5739,219.2222,219.3004,2949.0
2023-01-17 14:10:00,224.5,224.56,224.37,224.49,7302.0,219.2808,219.3394,219.1539,219.2711,7302.0
2023-01-17 14:15:00,224.42,224.42,224.12,224.38,5237.0,219.2027,219.2027,218.9097,219.1636,5237.0
2023-01-17 14:20:00,224.35,224.53,224.32,224.52,1816.0,219.1343,219.3101,219.105,219.3004,1816.0
2023-01-17 14:25:00,224.48,224.62,224.46,224.6,1900.0,219.2613,219.3981,219.2418,219.3785,1900.0
2023-01-17 14:30:00,224.63,224.74,224.51,224.7,1846.0,219.4078,219.5153,219.2906,219.4762,1846.0
2023-01-17 14:35:00,224.91,224.91,224.88,224.91,400.0,219.6813,219.6813,219.652,219.6813,400.0
2023-01-17 14:40:00,224.97,225.13,224.95,225.11,2321.0,219.7399,219.8962,219.7204,219.8767,2321.0
2023-01-17 14:45:00,225.12,225.32,225.06,225.28,2645.0,219.8864,220.0818,219.8278,220.0427,2645.0
2023-01-17 14:50:00,225.31,225.37,225.13,225.34,2065.0,220.072,220.1306,219.8962,220.1013,2065.0
2023-01-17 14:55:00,225.3,225.3,224.95,225.06,1903.0,220.0622,220.0622,219.7204,219.8278,1903.0
2023-01-17 15:00:00,225.12,225.51,225.08,225.51,2268.0,219.8864,220.2674,219.8474,220.2674,2268.0
2023-01-17 15:05:00,225.56,225.77,225.42,225.77,1988.0,220.3162,220.5213,220.1795,220.5213,1988.0
2023-01-17 15:10:00,225.79,225.79,225.4,225.64,2406.0,220.5409,220.5409,220.1599,220.3943,2406.0
2023-01-17 15:15:00,225.55,225.64,225.13,225.24,2394.0,220.3064,220.3943,219.8962,220.0036,2394.0
2023-01-17 15:20:00,224.92,225.05,224.78,224.9,1805.0,219.6911,219.8181,219.5543,219.6715,1805.0
2023-01-17 15:25:00,224.9,225.16,224.81,225.16,4670.0,219.6715,219.9255,219.5836,219.9255,4670.0
2023-01-17 15:30:00,225.26,225.53,225.21,225.48,5213.0,220.0232,220.2869,219.9743,220.2381,5213.0
2023-01-17 15:35:00,225.45,225.47,225.15,225.15,3937.0,220.2088,220.2283,219.9157,219.9157,3937.0
2023-01-17 15:40:00,225.19,225.21,224.91,225.09,7674.0,219.9548,219.9743,219.6813,219.8571,7674.0
2023-01-17 15:45:00,225.05,225.09,224.64,224.74,10136.0,219.8181,219.8571,219.4176,219.5153,10136.0
2023-01-17 15:50:00,224.74,224.91,224.58,224.73,27905.0,219.5153,219.6813,219.359,219.5055,27905.0
2023-01-17 15:55:00,224.79,225.46,224.79,225.46,57950.0,219.5641,220.2185,219.5641,220.2185,57950.0
2023-01-18 09:30:00,230.0,231.18,229.26,231.18,14018.0,224.653,225.8055,223.9302,225.8055,14018.0
2023-01-18 09:35:00,231.05,231.47,230.36,231.32,7703.0,225.6786,226.0888,225.0046,225.9423,7703.0
2023-01-18 09:40:00,231.26,231.94,230.24,230.24,2369.0,225.8837,226.5479,224.8874,224.8874,2369.0
2023-01-18 09:45:00,230.24,230.68,230.17,230.45,3359.0,224.8874,225.3172,224.819,225.0925,3359.0
2023-01-18 09:50:00,230.33,231.03,230.33,230.65,4555.0,224.9753,225.659,224.9753,225.2879,4555.0
2023-01-18 09:55:00,230.5,230.7,230.42,230.61,2300.0,225.1414,225.3367,225.0632,225.2488,2300.0
2023-01-18 10:00:00,230.51,230.74,230.46,230.48,4800.0,225.1511,225.3758,225.1023,225.1218,4800.0
2023-01-18 10:05:00,230.62,230.77,230.44,230.5,7555.0,225.2586,225.4051,225.0828,225.1414,7555.0
2023-01-18 10:10:00,230.54,230.55,229.19,229.29,3740.0,225.1804,225.1902,223.8618,223.9595,3740.0
2023-01-18 10:15:00,229.31,230.2,229.31,229.47,8227.0,223.979,224.8483,223.979,224.1353,8227.0
2023-01-18 10:20:00,229.2,229.76,229.2,229.75,1600.0,223.8716,224.4186,223.8716,224.4088,1600.0
2023-01-18 10:25:00,229.69,230.1,229.69,230.08,2709.0,224.3502,224.7507,224.3502,224.7311,2709.0
2023-01-18 10:30:00,229.95,230.06,229.62,229.87,4166.0,224.6041,224.7116,224.2818,224.526,4166.0
2023-01-18 10:35:00,229.78,230.2,229.47,229.47,41277.0,224.4381,224.8483,224.1353,224.1353,41277.0
2023-01-18 10:40:00,229.43,230.01,229.43,229.78,2600.0,224.0962,224.6627,224.0962,224.4381,2600.0
2023-01-18 10:45:00,229.89,230.32,229.89,230.32,1898.0,224.5455,224.9655,224.5455,224.9655,1898.0
2023-01-18 10:50:00,230.26,230.36,230.02,230.03,2315.0,224.9069,225.0046,224.6725,224.6823,2315.0
2023-01-18 10:55:00,229.96,230.26,229.83,230.14,2300.0,224.6139,224.9069,224.4869,224.7897,2300.0
2023-01-18 11:00:00,230.15,230.32,230.15,230.16,2432.0,224.7995,224.9655,224.7995,224.8093,2432.0
2023-01-18 11:05:00,230.01,230.01,229.65,229.77,2277.0,224.6627,224.6627,224.3111,224.4283,2277.0
2023-01-18 11:10:00,229.67,229.67,229.31,229.49,4636.0,224.3307,224.3307,223.979,224.1548,4636.0
2023-01-18 11:15:00,229.49,229.5,229.25,229.26,12814.0,224.1548,224.1646,223.9204,223.9302,12814.0
2023-01-18 11:20:00,229.25,229.31,228.76,228.96,4202.0,223.9204,223.979,223.4418,223.6372,4202.0
2023-01-18 11:25:00,229.03,229.24,229.01,229.03,1700.0,223.7055,223.9106,223.686,223.7055,1700.0
2023-01-18 11:30:00,229.09,229.09,228.59,228.59,3546.0,223.7641,223.7641,223.2758,223.2758,3546.0
2023-01-18 11:35:00,228.72,228.72,228.21,228.21,3239.0,223.4027,223.4027,222.9046,222.9046,3239.0
2023-01-18 11:40:00,228.21,228.26,228.09,228.2,2220.0,222.9046,222.9534,222.7874,222.8948,2220.0
2023-01-18 11:45:00,228.15,228.58,228.14,228.47,5463.0,222.846,223.266,222.8362,223.1586,5463.0
2023-01-18 11:50:00,228.5,228.5,228.21,228.24,1413.0,223.1879,223.1879,222.9046,222.9339,1413.0
2023-01-18 11:55:00,228.24,228.35,228.15,228.35,2119.0,222.9339,223.0413,222.846,223.0413,2119.0
2023-01-18 12:00:00,228.36,228.36,228.02,228.14,1400.0,223.0511,223.0511,222.719,222.8362,1400.0
2023-01-18 12:05:00,228.14,228.31,228.13,228.13,2761.0,222.8362,223.0023,222.8265,222.8265,2761.0
2023-01-18 12:10:00,228.25,228.25,228.09,228.1,5690.0,222.9437,222.9437,222.7874,222.7972,5690.0
2023-01-18 12:15:00,228.1,228.19,227.68,227.71,1935.0,222.7972,222.8851,222.3869,222.4162,1935.0
2023-01-18 12:20:00,227.69,227.73,227.61,227.62,900.0,222.3967,222.4358,222.3185,222.3283,900.0
2023-01-18 12:25:00,227.76,227.78,227.45,227.46,1101.0,222.4651,222.4846,222.1623,222.172,1101.0
2023-01-18 12:30:00,227.4,227.4,227.11,227.12,900.0,222.1134,222.1134,221.8302,221.8399,900.0
2023-01-18 12:35:00,227.22,227.51,227.2,227.31,19575.0,221.9376,222.2209,221.9181,222.0255,19575.0
2023-01-18 12:40:00,227.33,227.6,227.32,227.4,1937.0,222.0451,222.3088,222.0353,222.1134,1937.0
2023-01-18 12:45:00,227.38,227.52,227.37,227.45,1215.0,222.0939,222.2306,222.0841,222.1623,1215.0
2023-01-18 12:50:00,227.45,227.45,226.7,226.73,1100.0,222.1623,222.1623,221.4297,221.459,1100.0
2023-01-18 12:55:00,226.46,226.75,226.46,226.75,1000.0,221.1953,221.4785,221.1953,221.4785,1000.0
2023-01-18 13:00:00,226.46,226.64,226.37,226.44,1800.0,221.1953,221.3711,221.1074,221.1757,1800.0
2023-01-18 13:05:00,226.41,226.41,226.32,226.33,1013.0,221.1464,221.1464,221.0585,221.0683,1013.0
2023-01-18 13:10:00,226.34,226.34,226.09,226.3,2412.0,221.0781,221.0781,220.8339,221.039,2412.0
2023-01-18 13:15:00,226.12,226.57,226.12,226.57,2239.0,220.8632,221.3027,220.8632,221.3027,2239.0
2023-01-18 13:20:00,226.58,226.58,226.47,226.47,1310.0,221.3125,221.3125,221.205,221.205,1310.0
2023-01-18 13:25:00,226.45,226.72,226.43,226.72,1212.0,221.1855,221.4492,221.166,221.4492,1212.0
2023-01-18 13:30:00,226.68,226.72,226.62,226.62,700.0,221.4102,221.4492,221.3516,221.3516,700.0
2023-01-18 13:35:00,226.55,226.92,226.55,226.87,3301.0,221.2832,221.6446,221.2832,221.5957,3301.0
2023-01-18 13:40:00,226.8,227.11,226.8,227.11,900.0,221.5274,221.8302,221.5274,221.8302,900.0
2023-01-18 13:45:00,227.09,227.22,227.04,227.04,701.0,221.8106,221.9376,221.7618,221.7618,701.0
2023-01-18 13:50:00,227.15,227.23,227.13,227.23,715.0,221.8692,221.9474,221.8497,221.9474,715.0
2023-01-18 13:55:00,227.21,227.21,226.97,226.97,1335.0,221.9278,221.9278,221.6934,221.6934,1335.0
2023-01-18 14:00:00,227.07,227.08,226.64,226.65,1903.0,221.7911,221.8009,221.3711,221.3809,1903.0
2023-01-18 14:05:00,226.51,226.66,226.49,226.55,1500.0,221.2441,221.3906,221.2246,221.2832,1500.0
2023-01-18 14:10:00,226.53,226.62,226.44,226.62,2319.0,221.2637,221.3516,221.1757,221.3516,2319.0
2023-01-18 14:15:00,226.63,226.66,226.47,226.51,1000.0,221.3613,221.3906,221.205,221.2441,1000.0
2023-01-18 14:20:00,226.59,226.84,226.59,226.72,1839.0,221.3223,221.5664,221.3223,221.4492,1839.0
2023-01-18 14:25:00,226.95,226.95,226.91,226.92,717.0,221.6739,221.6739,221.6348,221.6446,717.0
2023-01-18 14:30:00,226.92,226.92,226.77,226.91,1500.0,221.6446,221.6446,221.4981,221.6348,1500.0
2023-01-18 14:35:00,226.84,226.84,226.65,226.7,1200.0,221.5664,221.5664,221.3809,221.4297,1200.0
2023-01-18 14:40:00,226.6,226.65,226.48,226.48,1746.0,221.332,221.3809,221.2148,221.2148,1746.0
2023-01-18 14:45:00,226.53,226.56,226.42,226.47,2512.0,221.2637,221.293,221.1562,221.205,2512.0
2023-01-18 14:50:00,226.48,226.52,226.38,226.52,954.0,221.2148,221.2539,221.1171,221.2539,954.0
2023-01-18 14:55:00,226.5,226.5,226.36,226.38,1050.0,221.2343,221.2343,221.0976,221.1171,1050.0
2023-01-18 15:00:00,226.34,226.34,226.14,226.18,2800.0,221.0781,221.0781,220.8827,220.9218,2800.0
2023-01-18 15:05:00,226.14,226.31,226.14,226.17,1411.0,220.8827,221.0488,220.8827,220.912,1411.0
2023-01-18 15:10:00,226.16,226.41,225.96,226.1,4980.0,220.9023,221.1464,220.7069,220.8436,4980.0
2023-01-18 15:15:00,226.14,226.17,225.74,225.74,3061.0,220.8827,220.912,220.492,220.492,3061.0
2023-01-18 15:20:00,225.74,225.83,225.6,225.6,2723.0,220.492,220.5799,220.3553,220.3553,2723.0
2023-01-18 15:25:00,225.77,225.88,225.69,225.86,3225.0,220.5213,220.6288,220.4432,220.6092,3225.0
2023-01-18 15:30:00,225.9,225.9,225.69,225.73,2999.0,220.6483,220.6483,220.4432,220.4822,2999.0
2023-01-18 15:35:00,225.71,225.78,225.61,225.63,4498.0,220.4627,220.5311,220.365,220.3846,4498.0
2023-01-18 15:40:00,225.58,225.59,225.37,225.4,8939.0,220.3357,220.3455,220.1306,220.1599,8939.0
2023-01-18 15:45:00,225.39,225.46,225.21,225.31,9391.0,220.1502,220.2185,219.9743,220.072,9391.0
2023-01-18 15:50:00,225.32,225.55,225.12,225.47,23364.0,220.0818,220.3064,219.8864,220.2283,23364.0
2023-01-18 15:55:00,225.53,226.09,225.53,226.06,83789.0,220.2869,220.8339,220.2869,220.8046,83789.0
2023-01-19 09:30:00,226.07,227.62,226.0,227.62,9267.0,220.8143,222.3283,220.746,222.3283,9267.0
2023-01-19 09:35:00,228.06,229.68,228.0,229.68,5541.0,222.7581,224.3404,222.6995,224.3404,5541.0
2023-01-19 09:40:00,230.0,230.47,229.0,229.0,3160.0,224.653,225.1121,223.6762,223.6762,3160.0
2023-01-19 09:45:00,228.97,229.26,228.62,228.84,4953.0,223.6469,223.9302,223.3051,223.5199,4953.0
2023-01-19 09:50:00,229.01,229.19,228.74,228.81,1800.0,223.686,223.8618,223.4223,223.4906,1800.0
2023-01-19 09:55:00,228.95,229.15,228.62,229.12,2790.0,223.6274,223.8227,223.3051,223.7934,2790.0
2023-01-19 10:00:00,228.98,229.11,228.7,229.11,2074.0,223.6567,223.7837,223.3832,223.7837,2074.0
2023-01-19 10:05:00,229.26,229.41,229.12,229.26,3133.0,223.9302,224.0767,223.7934,223.9302,3133.0
2023-01-19 10:10:00,229.2,229.2,227.79,227.81,1756.0,223.8716,223.8716,222.4944,222.5139,1756.0
2023-01-19 10:15:00,227.81,229.08,227.78,228.93,4822.0,222.5139,223.7544,222.4846,223.6079,4822.0
2023-01-19 10:20:00,228.93,228.93,228.6,228.63,1066.0,223.6079,223.6079,223.2855,223.3148,1066.0
2023-01-19 10:25:00,228.64,228.92,228.46,228.68,3196.0,223.3246,223.5981,223.1488,223.3637,3196.0
2023-01-19 10:30:00,228.59,228.59,228.14,228.14,1400.0,223.2758,223.2758,222.8362,222.8362,1400.0
2023-01-19 10:35:00,228.14,228.69,228.13,228.63,7242.0,222.8362,223.3734,222.8265,223.3148,7242.0
2023-01-19 10:40:00,228.81,229.24,228.78,229.16,6348.0,223.4906,223.9106,223.4613,223.8325,6348.0
2023-01-19 10:45:00,229.17,229.26,229.11,229.22,12985.0,223.8423,223.9302,223.7837,223.8911,12985.0
2023-01-19 10:50:00,229.2,229.5,228.82,229.31,8310.0,223.8716,224.1646,223.5004,223.979,8310.0
2023-01-19 10:55:00,229.3,229.3,228.87,228.87,2625.0,223.9693,223.9693,223.5493,223.5493,2625.0
2023-01-19 11:00:00,228.76,228.89,228.52,228.52,3651.0,223.4418,223.5688,223.2074,223.2074,3651.0
2023-01-19 11:05:00,228.51,228.76,228.35,228.63,5188.0,223.1976,223.4418,223.0413,223.3148,5188.0
2023-01-19 11:10:00,228.69,228.89,228.62,228.8,5222.0,223.3734,223.5688,223.3051,223.4809,5222.0
2023-01-19 11:15:00,228.8,228.87,228.49,228.53,3555.0,223.4809,223.5493,223.1781,223.2172,3555.0
2023-01-19 11:20:00,228.47,228.86,228.44,228.69,18588.0,223.1586,223.5395,223.1292,223.3734,18588.0
2023-01-19 11:25:00,228.64,228.97,228.64,228.84,2702.0,223.3246,223.6469,223.3246,223.5199,2702.0
2023-01-19 11:30:00,228.84,228.88,228.16,228.17,3502.0,223.5199,223.559,222.8558,222.8655,3502.0
2023-01-19 11:35:00,228.15,228.7,228.15,228.7,3794.0,222.846,223.3832,222.846,223.3832,3794.0
2023-01-19 11:40:00,228.66,228.66,228.45,228.46,1900.0,223.3441,223.3441,223.139,223.1488,1900.0
2023-01-19 11:45:00,228.53,228.75,228.43,228.75,2988.0,223.2172,223.432,223.1195,223.432,2988.0
2023-01-19 11:50:00,228.71,228.71,228.58,228.61,2404.0,223.393,223.393,223.266,223.2953,2404.0
2023-01-19 11:55:00,228.61,229.01,228.6,228.83,3707.0,223.2953,223.686,223.2855,223.5102,3707.0
2023-01-19 12:00:00,229.0,229.18,228.94,229.18,2579.0,223.6762,223.852,223.6176,223.852,2579.0
2023-01-19 12:05:00,229.18,229.43,229.13,229.43,5720.0,223.852,224.0962,223.8032,224.0962,5720.0
2023-01-19 12:10:00,229.5,229.51,229.03,229.26,4406.0,224.1646,224.1744,223.7055,223.9302,4406.0
2023-01-19 12:15:00,229.36,229.46,229.28,229.31,4138.0,224.0279,224.1255,223.9497,223.979,4138.0
2023-01-19 12:20:00,229.41,229.42,229.1,229.19,1575.0,224.0767,224.0865,223.7739,223.8618,1575.0
2023-01-19 12:25:00,229.17,229.17,229.05,229.15,1100.0,223.8423,223.8423,223.7251,223.8227,1100.0
2023-01-19 12:30:00,229.12,229.12,228.79,228.81,1125.0,223.7934,223.7934,223.4711,223.4906,1125.0
2023-01-19 12:35:00,228.65,228.68,228.54,228.63,1487.0,223.3344,223.3637,223.2269,223.3148,1487.0
2023-01-19 12:40:00,228.58,228.58,228.28,228.36,815.0,223.266,223.266,222.973,223.0511,815.0
2023-01-19 12:45:00,228.43,228.61,228.11,228.11,3040.0,223.1195,223.2953,222.8069,222.8069,3040.0
2023-01-19 12:50:00,228.1,228.1,228.02,228.08,500.0,222.7972,222.7972,222.719,222.7776,500.0
2023-01-19 12:55:00,228.09,228.12,227.95,228.07,1301.0,222.7874,222.8167,222.6506,222.7678,1301.0
2023-01-19 13:00:00,228.16,228.58,228.14,228.47,2900.0,222.8558,223.266,222.8362,223.1586,2900.0
2023-01-19 13:05:00,228.52,228.52,228.39,228.41,500.0,223.2074,223.2074,223.0804,223.0999,500.0
2023-01-19 13:10:00,228.48,228.48,228.3,228.48,1670.0,223.1683,223.1683,222.9925,223.1683,1670.0
2023-01-19 13:15:00,228.36,228.44,228.16,228.44,2000.0,223.0511,223.1292,222.8558,223.1292,2000.0
2023-01-19 13:20:00,228.29,228.63,228.22,228.32,1402.0,222.9827,223.3148,222.9144,223.012,1402.0
2023-01-19 13:25:00,228.18,228.4,228.06,228.06,811.0,222.8753,223.0902,222.7581,222.7581,811.0
2023-01-19 13:30:00,228.2,228.44,228.2,228.44,1304.0,222.8948,223.1292,222.8948,223.1292,1304.0
2023-01-19 13:35:00,228.61,228.68,228.61,228.64,600.0,223.2953,223.3637,223.2953,223.3246,600.0
2023-01-19 13:40:00,228.78,229.0,228.49,228.53,3676.0,223.4613,223.6762,223.1781,223.2172,3676.0
2023-01-19 13:45:00,228.47,228.47,228.3,228.38,400.0,223.1586,223.1586,222.9925,223.0706,400.0
2023-01-19 13:50:00,228.22,228.4,228.22,228.22,1785.0,222.9144,223.0902,222.9144,222.9144,1785.0
2023-01-19 13:55:00,228.21,228.47,228.2,228.36,2960.0,222.9046,223.1586,222.8948,223.0511,2960.0
2023-01-19 14:00:00,228.38,228.38,228.14,228.17,2000.0,223.0706,223.0706,222.8362,222.8655,2000.0
2023-01-19 14:05:00,228.11,228.25,228.01,228.17,1600.0,222.8069,222.9437,222.7092,222.8655,1600.0
2023-01-19 14:10:00,228.16,228.4,228.13,228.4,1500.0,222.8558,223.0902,222.8265,223.0902,1500.0
2023-01-19 14:15:00,228.47,228.53,228.37,228.37,1016.0,223.1586,223.2172,223.0609,223.0609,1016.0
2023-01-19 14:20:00,228.35,228.86,228.35,228.86,1700.0,223.0413,223.5395,223.0413,223.5395,1700.0
2023-01-19 14:25:00,228.76,228.81,228.68,228.81,852.0,223.4418,223.4906,223.3637,223.4906,852.0
2023-01-19 14:30:00,228.67,228.94,228.65,228.84,3860.0,223.3539,223.6176,223.3344,223.5199,3860.0
2023-01-19 14:35:00,228.82,229.09,228.8,229.06,16030.0,223.5004,223.7641,223.4809,223.7348,16030.0
2023-01-19 14:40:00,229.05,229.14,228.93,229.03,600.0,223.7251,223.813,223.6079,223.7055,600.0
2023-01-19 14:45:00,229.07,229.14,228.77,228.77,1500.0,223.7446,223.813,223.4516,223.4516,1500.0
2023-01-19 14:50:00,228.71,228.77,228.6,228.6,1382.0,223.393,223.4516,223.2855,223.2855,1382.0
2023-01-19 14:55:00,228.61,228.9,228.59,228.75,2900.0,223.2953,223.5786,223.2758,223.432,2900.0
2023-01-19 15:00:00,228.77,228.89,228.65,228.65,2700.0,223.4516,223.5688,223.3344,223.3344,2700.0
2023-01-19 15:05:00,228.71,228.72,228.33,228.33,2405.0,223.393,223.4027,223.0218,223.0218,2405.0
2023-01-19 15:10:00,228.41,228.85,228.37,228.85,6857.0,223.0999,223.5297,223.0609,223.5297,6857.0
2023-01-19 15:15:00,228.83,229.12,228.83,229.12,10952.0,223.5102,223.7934,223.5102,223.7934,10952.0
2023-01-19 15:20:00,229.16,229.2,229.05,229.2,1100.0,223.8325,223.8716,223.7251,223.8716,1100.0
2023-01-19 15:25:00,229.12,229.43,229.12,229.4,5461.0,223.7934,224.0962,223.7934,224.0669,5461.0
2023-01-19 15:30:00,229.41,229.45,229.17,229.36,4580.0,224.0767,224.1158,223.8423,224.0279,4580.0
2023-01-19 15:35:00,229.48,229.7,229.39,229.41,4484.0,224.1451,224.36,224.0572,224.0767,4484.0
2023-01-19 15:40:00,229.32,229.43,229.25,229.34,4218.0,223.9888,224.0962,223.9204,224.0083,4218.0
2023-01-19 15:45:00,229.4,229.45,229.29,229.32,7393.0,224.0669,224.1158,223.9595,223.9888,7393.0
2023-01-19 15:50:00,229.27,229.3,228.78,228.98,23447.0,223.94,223.9693,223.4613,223.6567,23447.0
2023-01-19 15:55:00,228.93,229.57,228.9,229.31,61490.0,223.6079,224.233,223.5786,223.979,61490.0
2023-01-20 09:30:00,230.32,231.62,229.63,231.44,51843.0,224.9655,226.2353,224.2916,226.0595,51843.0
2023-01-20 09:35:00,231.62,231.64,230.14,230.46,2094.0,226.2353,226.2549,224.7897,225.1023,2094.0
2023-01-20 09:40:00,230.58,231.33,230.55,231.07,1837.0,225.2195,225.9521,225.1902,225.6981,1837.0
2023-01-20 09:45:00,230.87,231.03,230.32,230.55,5822.0,225.5028,225.659,224.9655,225.1902,5822.0
2023-01-20 09:50:00,230.56,230.96,229.97,229.98,2401.0,225.2,225.5907,224.6237,224.6334,2401.0
2023-01-20 09:55:00,230.07,230.44,230.07,230.14,2800.0,224.7214,225.0828,224.7214,224.7897,2800.0
2023-01-20 10:00:00,230.0,230.37,229.75,230.29,18904.0,224.653,225.0144,224.4088,224.9362,18904.0
2023-01-20 10:05:00,230.24,231.32,230.24,231.26,11318.0,224.8874,225.9423,224.8874,225.8837,11318.0
2023-01-20 10:10:00,231.15,231.5,231.02,231.23,2300.0,225.7762,226.1181,225.6493,225.8544,2300.0
2023-01-20 10:15:00,231.08,231.34,230.76,231.3,14036.0,225.7079,225.9618,225.3953,225.9228,14036.0
2023-01-20 10:20:00,231.34,231.51,231.23,231.3,2676.0,225.9618,226.1279,225.8544,225.9228,2676.0
2023-01-20 10:25:00,231.31,231.86,231.25,231.86,5914.0,225.9325,226.4697,225.8739,226.4697,5914.0
2023-01-20 10:30:00,231.79,231.99,231.6,231.97,24803.0,226.4014,226.5967,226.2158,226.5772,24803.0
2023-01-20 10:35:00,232.0,232.4,231.97,232.06,6951.0,226.6065,226.9972,226.5772,226.6651,6951.0
2023-01-20 10:40:00,232.11,232.11,231.49,231.5,7955.0,226.7139,226.7139,226.1083,226.1181,7955.0
2023-01-20 10:45:00,231.51,231.56,231.06,231.08,2900.0,226.1279,226.1767,225.6883,225.7079,2900.0
2023-01-20 10:50:00,231.19,231.71,231.12,231.61,3008.0,225.8153,226.3232,225.7469,226.2256,3008.0
2023-01-20 10:55:00,231.73,231.73,231.54,231.56,2532.0,226.3428,226.3428,226.1572,226.1767,2532.0
2023-01-20 11:00:00,231.64,231.89,231.55,231.77,5541.0,226.2549,226.499,226.1669,226.3818,5541.0
2023-01-20 11:05:00,231.82,232.18,231.75,231.94,4200.0,226.4307,226.7823,226.3623,226.5479,4200.0
2023-01-20 11:10:00,232.04,232.04,231.91,231.97,4102.0,226.6456,226.6456,226.5186,226.5772,4102.0
2023-01-20 11:15:00,232.04,232.21,232.04,232.21,1981.0,226.6456,226.8116,226.6456,226.8116,1981.0
2023-01-20 11:20:00,232.11,232.12,231.98,232.09,2474.0,226.7139,226.7237,226.587,226.6944,2474.0
2023-01-20 11:25:00,232.02,232.4,231.96,232.35,7776.0,226.626,226.9972,226.5674,226.9483,7776.0
2023-01-20 11:30:00,232.4,232.5,232.24,232.5,6536.0,226.9972,227.0949,226.8409,227.0949,6536.0
2023-01-20 11:35:00,232.43,232.46,232.01,232.08,2675.0,227.0265,227.0558,226.6163,226.6846,2675.0
2023-01-20 11:40:00,232.03,232.2,231.88,232.2,4690.0,226.6358,226.8018,226.4893,226.8018,4690.0
2023-01-20 11:45:00,232.25,232.57,232.22,232.55,1896.0,226.8507,227.1632,226.8214,227.1437,1896.0
2023-01-20 11:50:00,232.47,232.58,232.18,232.2,1729.0,227.0656,227.173,226.7823,226.8018,1729.0
2023-01-20 11:55:00,232.29,232.59,232.15,232.43,1515.0,226.8897,227.1828,226.753,227.0265,1515.0
2023-01-20 12:00:00,232.54,232.57,232.44,232.44,737.0,227.1339,227.1632,227.0363,227.0363,737.0
2023-01-20 12:05:00,232.32,232.32,231.9,231.91,2886.0,226.919,226.919,226.5088,226.5186,2886.0
2023-01-20 12:10:00,231.83,231.97,231.74,231.96,3206.0,226.4404,226.5772,226.3525,226.5674,3206.0
2023-01-20 12:15:00,231.9,232.21,231.85,232.1,4656.0,226.5088,226.8116,226.46,226.7042,4656.0
2023-01-20 12:20:00,232.13,232.13,231.79,231.87,2312.0,226.7335,226.7335,226.4014,226.4795,2312.0
2023-01-20 12:25:00,231.87,231.95,231.64,231.64,1666.0,226.4795,226.5576,226.2549,226.2549,1666.0
2023-01-20 12:30:00,231.65,232.09,231.65,232.09,8969.0,226.2646,226.6944,226.2646,226.6944,8969.0
2023-01-20 12:35:00,232.01,232.11,231.94,232.08,2135.0,226.6163,226.7139,226.5479,226.6846,2135.0
2023-01-20 12:40:00,232.09,232.25,232.06,232.2,2016.0,226.6944,226.8507,226.6651,226.8018,2016.0
2023-01-20 12:45:00,232.16,232.44,232.1,232.44,3308.0,226.7628,227.0363,226.7042,227.0363,3308.0
2023-01-20 12:50:00,232.55,232.62,232.35,232.36,800.0,227.1437,227.2121,226.9483,226.9581,800.0
2023-01-20 12:55:00,232.36,232.36,232.03,232.16,2327.0,226.9581,226.9581,226.6358,226.7628,2327.0
2023-01-20 13:00:00,232.2,232.39,232.06,232.31,5296.0,226.8018,226.9874,226.6651,226.9093,5296.0
2023-01-20 13:05:00,232.27,232.49,232.17,232.36,3508.0,226.8702,227.0851,226.7725,226.9581,3508.0
2023-01-20 13:10:00,232.27,232.84,232.16,232.84,7960.0,226.8702,227.427,226.7628,227.427,7960.0
2023-01-20 13:15:00,232.85,233.07,232.49,232.49,3869.0,227.4367,227.6516,227.0851,227.0851,3869.0
2023-01-20 13:20:00,232.36,232.69,232.35,232.69,1505.0,226.9581,227.2804,226.9483,227.2804,1505.0
2023-01-20 13:25:00,232.84,232.88,232.62,232.68,2681.0,227.427,227.466,227.2121,227.2707,2681.0
2023-01-20 13:30:00,232.67,233.01,232.66,232.87,3425.0,227.2609,227.593,227.2511,227.4563,3425.0
2023-01-20 13:35:00,232.91,233.39,232.91,233.34,4426.0,227.4953,227.9642,227.4953,227.9153,4426.0
2023-01-20 13:40:00,233.34,233.98,233.33,233.97,8560.0,227.9153,228.5405,227.9056,228.5307,8560.0
2023-01-20 13:45:00,233.86,234.3,233.63,234.2,8211.0,228.4232,228.853,228.1986,228.7553,8211.0
2023-01-20 13:50:00,234.24,234.33,233.93,234.0,6597.0,228.7944,228.8823,228.4916,228.56,6597.0
2023-01-20 13:55:00,234.04,234.27,234.04,234.17,1959.0,228.5991,228.8237,228.5991,228.726,1959.0
2023-01-20 14:00:00,234.24,234.24,233.94,234.11,2737.0,228.7944,228.7944,228.5014,228.6674,2737.0
2023-01-20 14:05:00,234.16,234.16,233.91,233.94,3177.0,228.7163,228.7163,228.4721,228.5014,3177.0
2023-01-20 14:10:00,233.94,234.27,233.66,234.18,8068.0,228.5014,228.8237,228.2279,228.7358,8068.0
2023-01-20 14:15:00,234.3,234.43,234.27,234.29,4477.0,228.853,228.98,228.8237,228.8432,4477.0
2023-01-20 14:20:00,234.24,234.44,234.21,234.42,2100.0,228.7944,228.9898,228.7651,228.9702,2100.0
2023-01-20 14:25:00,234.45,234.45,234.0,234.2,8687.0,228.9995,228.9995,228.56,228.7553,8687.0
2023-01-20 14:30:00,234.33,234.73,234.25,234.52,4032.0,228.8823,229.273,228.8042,229.0679,4032.0
2023-01-20 14:35:00,234.63,234.63,234.38,234.42,2002.0,229.1753,229.1753,228.9312,228.9702,2002.0
2023-01-20 14:40:00,234.51,234.51,234.04,234.45,6454.0,229.0581,229.0581,228.5991,228.9995,6454.0
2023-01-20 14:45:00,234.47,234.66,234.4,234.54,5141.0,229.0191,229.2046,228.9507,229.0874,5141.0
2023-01-20 14:50:00,234.48,234.67,234.47,234.54,3000.0,229.0288,229.2144,229.0191,229.0874,3000.0
2023-01-20 14:55:00,234.5,234.79,234.47,234.76,3600.0,229.0484,229.3316,229.0191,229.3023,3600.0
2023-01-20 15:00:00,234.86,235.37,234.8,235.25,6992.0,229.4,229.8981,229.3414,229.7809,6992.0
2023-01-20 15:05:00,235.34,235.34,235.2,235.32,2900.0,229.8688,229.8688,229.7321,229.8493,2900.0
2023-01-20 15:10:00,235.27,235.53,235.27,235.43,5471.0,229.8005,230.0544,229.8005,229.9567,5471.0
2023-01-20 15:15:00,235.48,235.62,235.14,235.17,6000.0,230.0056,230.1423,229.6735,229.7028,6000.0
2023-01-20 15:20:00,235.11,235.12,234.75,234.75,5236.0,229.6442,229.654,229.2926,229.2926,5236.0
2023-01-20 15:25:00,234.75,234.89,234.68,234.86,4612.0,229.2926,229.4293,229.2242,229.4,4612.0
2023-01-20 15:30:00,234.87,235.21,234.69,234.95,12153.0,229.4098,229.7419,229.2339,229.4879,12153.0
2023-01-20 15:35:00,234.91,234.95,234.53,234.53,11328.0,229.4488,229.4879,229.0777,229.0777,11328.0
2023-01-20 15:40:00,234.59,234.59,234.1,234.12,15843.0,229.1363,229.1363,228.6577,228.6772,15843.0
2023-01-20 15:45:00,234.13,234.5,234.05,234.42,11822.0,228.687,229.0484,228.6088,228.9702,11822.0
2023-01-20 15:50:00,234.37,234.5,234.0,234.44,28697.0,228.9214,229.0484,228.56,228.9898,28697.0
2023-01-20 15:55:00,234.47,234.78,234.37,234.76,51735.0,229.0191,229.3219,228.9214,229.3023,51735.0
2023-01-23 09:30:00,233.46,233.64,233.39,233.39,8923.0,228.0325,228.2084,227.9642,227.9642,8923.0
2023-01-23 09:35:00,233.02,233.33,233.01,233.28,1123.0,227.6028,227.9056,227.593,227.8567,1123.0
2023-01-23 09:40:00,233.51,235.0,233.51,234.62,2630.0,228.0814,229.5367,228.0814,229.1656,2630.0
2023-01-23 09:45:00,234.62,235.52,234.62,235.39,2899.0,229.1656,230.0447,229.1656,229.9177,2899.0
2023-01-23 09:50:00,235.41,235.78,235.4,235.76,3771.0,229.9372,230.2986,229.9274,230.2791,3771.0
2023-01-23 09:55:00,235.76,236.11,235.66,236.0,6882.0,230.2791,230.6209,230.1814,230.5135,6882.0
2023-01-23 10:00:00,236.0,237.4,236.0,237.12,11514.0,230.5135,231.8809,230.5135,231.6075,11514.0
2023-01-23 10:05:00,237.12,237.97,236.99,237.88,24034.0,231.6075,232.4377,231.4805,232.3498,24034.0
2023-01-23 10:10:00,237.7,237.74,236.72,236.72,4743.0,232.174,232.213,231.2168,231.2168,4743.0
2023-01-23 10:15:00,236.41,237.0,236.36,236.72,5438.0,230.914,231.4902,230.8651,231.2168,5438.0
2023-01-23 10:20:00,236.99,237.4,236.9,237.4,3970.0,231.4805,231.8809,231.3926,231.8809,3970.0
2023-01-23 10:25:00,237.45,237.55,237.28,237.41,3696.0,231.9298,232.0275,231.7637,231.8907,3696.0
2023-01-23 10:30:00,237.44,237.6,237.43,237.55,1800.0,231.92,232.0763,231.9102,232.0275,1800.0
2023-01-23 10:35:00,237.34,237.77,237.34,237.69,2613.0,231.8223,232.2423,231.8223,232.1642,2613.0
2023-01-23 10:40:00,237.78,238.17,237.78,238.01,4943.0,232.2521,232.633,232.2521,232.4768,4943.0
2023-01-23 10:45:00,237.95,238.45,237.95,238.27,7122.0,232.4182,232.9065,232.4182,232.7307,7122.0
2023-01-23 10:50:00,238.17,239.04,238.16,238.75,27646.0,232.633,233.4828,232.6233,233.1996,27646.0
2023-01-23 10:55:00,238.84,238.86,238.39,238.39,9860.0,233.2875,233.307,232.8479,232.8479,9860.0
2023-01-23 11:00:00,238.52,238.93,238.38,238.93,3047.0,232.9749,233.3754,232.8382,233.3754,3047.0
2023-01-23 11:05:00,238.9,239.36,238.9,239.31,2500.0,233.3461,233.7954,233.3461,233.7465,2500.0
2023-01-23 11:10:00,239.21,239.23,238.87,238.87,1420.0,233.6489,233.6684,233.3168,233.3168,1420.0
2023-01-23 11:15:00,238.98,238.99,238.74,238.94,2049.0,233.4242,233.434,233.1898,233.3851,2049.0
2023-01-23 11:20:00,239.04,239.2,238.76,238.84,3400.0,233.4828,233.6391,233.2093,233.2875,3400.0
2023-01-23 11:25:00,238.62,238.71,238.26,238.32,2273.0,233.0726,233.1605,232.721,232.7796,2273.0
2023-01-23 11:30:00,238.31,238.42,238.19,238.23,3343.0,232.7698,232.8772,232.6526,232.6917,3343.0
2023-01-23 11:35:00,238.12,238.26,237.91,237.91,1900.0,232.5842,232.721,232.3791,232.3791,1900.0
2023-01-23 11:40:00,237.93,237.95,237.85,237.91,604.0,232.3986,232.4182,232.3205,232.3791,604.0
2023-01-23 11:45:00,237.73,237.96,237.65,237.92,2989.0,232.2033,232.4279,232.1251,232.3889,2989.0
2023-01-23 11:50:00,237.99,238.01,237.8,237.83,635.0,232.4572,232.4768,232.2716,232.3009,635.0
2023-01-23 11:55:00,237.67,237.72,237.67,237.67,802.0,232.1447,232.1935,232.1447,232.1447,802.0
2023-01-23 12:00:00,237.74,237.74,237.48,237.52,812.0,232.213,232.213,231.9591,231.9982,812.0
2023-01-23 12:05:00,237.49,237.49,236.97,236.97,1137.0,231.9689,231.9689,231.4609,231.4609,1137.0
2023-01-23 12:10:00,236.9,237.13,236.85,236.99,2528.0,231.3926,231.6172,231.3437,231.4805,2528.0
2023-01-23 12:15:00,236.97,237.0,236.87,236.99,600.0,231.4609,231.4902,231.3633,231.4805,600.0
2023-01-23 12:20:00,236.95,237.1,236.88,237.01,2594.0,231.4414,231.5879,231.373,231.5,2594.0
2023-01-23 12:25:00,236.98,236.98,236.97,236.98,100.0,231.4707,231.4707,231.4609,231.4707,100.0
2023-01-23 12:30:00,236.97,237.06,236.88,236.91,3033.0,231.4609,231.5489,231.373,231.4023,3033.0
2023-01-23 12:35:00,236.88,237.0,236.83,236.85,1862.0,231.373,231.4902,231.3242,231.3437,1862.0
2023-01-23 12:40:00,236.93,236.97,236.74,236.74,643.0,231.4219,231.4609,231.2363,231.2363,643.0
2023-01-23 12:45:00,236.81,236.92,236.71,236.88,1052.0,231.3047,231.4121,231.207,231.373,1052.0
2023-01-23 12:50:00,236.8,237.26,236.8,237.26,2012.0,231.2949,231.7442,231.2949,231.7442,2012.0
2023-01-23 12:55:00,237.17,237.29,237.13,237.29,800.0,231.6563,231.7735,231.6172,231.7735,800.0
2023-01-23 13:00:00,237.23,237.53,237.2,237.28,2612.0,231.7149,232.0079,231.6856,231.7637,2612.0
2023-01-23 13:05:00,237.22,237.33,237.02,237.02,1613.0,231.7051,231.8126,231.5098,231.5098,1613.0
2023-01-23 13:10:00,236.92,237.33,236.84,237.31,3220.0,231.4121,231.8126,231.334,231.793,3220.0
2023-01-23 13:15:00,237.29,237.98,237.28,237.89,7710.0,231.7735,232.4475,231.7637,232.3596,7710.0
2023-01-23 13:20:00,238.1,238.29,238.02,238.29,900.0,232.5647,232.7503,232.4865,232.7503,900.0
2023-01-23 13:25:00,238.28,238.28,237.94,238.2,1393.0,232.7405,232.7405,232.4084,232.6623,1393.0
2023-01-23 13:30:00,238.13,238.23,238.05,238.06,800.0,232.594,232.6917,232.5158,232.5256,800.0
2023-01-23 13:35:00,238.05,238.17,237.92,238.17,1500.0,232.5158,232.633,232.3889,232.633,1500.0
2023-01-23 13:40:00,238.16,238.17,237.98,237.98,2565.0,232.6233,232.633,232.4475,232.4475,2565.0
2023-01-23 13:45:00,237.96,238.14,237.74,238.01,4157.0,232.4279,232.6037,232.213,232.4768,4157.0
2023-01-23 13:50:00,237.86,237.86,237.76,237.76,278.0,232.3303,232.3303,232.2326,232.2326,278.0
2023-01-23 13:55:00,237.65,237.65,237.36,237.46,2586.0,232.1251,232.1251,231.8419,231.9396,2586.0
2023-01-23 14:00:00,237.5,237.5,236.98,237.01,1408.0,231.9786,231.9786,231.4707,231.5,1408.0
2023-01-23 14:05:00,237.04,237.17,236.95,237.14,2861.0,231.5293,231.6563,231.4414,231.627,2861.0
2023-01-23 14:10:00,237.09,237.09,236.83,236.84,3718.0,231.5782,231.5782,231.3242,231.334,3718.0
2023-01-23 14:15:00,236.93,237.18,236.9,237.18,4528.0,231.4219,231.6661,231.3926,231.6661,4528.0
2023-01-23 14:20:00,237.14,237.37,237.14,237.16,1400.0,231.627,231.8516,231.627,231.6465,1400.0
2023-01-23 14:25:00,237.0,237.13,236.9,236.97,1300.0,231.4902,231.6172,231.3926,231.4609,1300.0
2023-01-23 14:30:00,237.03,237.16,236.98,237.0,1485.0,231.5195,231.6465,231.4707,231.4902,1485.0
2023-01-23 14:35:00,236.7,236.7,236.41,236.48,1500.0,231.1972,231.1972,230.914,230.9823,1500.0
2023-01-23 14:40:00,236.33,236.56,236.33,236.48,1240.0,230.8358,231.0605,230.8358,230.9823,1240.0
2023-01-23 14:45:00,236.14,236.15,235.68,235.99,3505.0,230.6502,230.66,230.2009,230.5037,3505.0
2023-01-23 14:50:00,235.86,235.94,235.75,235.84,1632.0,230.3767,230.4549,230.2693,230.3572,1632.0
2023-01-23 14:55:00,235.93,236.21,235.89,236.17,4135.0,230.4451,230.7186,230.4061,230.6795,4135.0
2023-01-23 15:00:00,236.17,236.4,236.17,236.32,2082.0,230.6795,230.9042,230.6795,230.8261,2082.0
2023-01-23 15:05:00,236.31,236.63,236.23,236.61,3169.0,230.8163,231.1288,230.7381,231.1093,3169.0
2023-01-23 15:10:00,236.66,236.73,236.48,236.73,4055.0,231.1582,231.2265,230.9823,231.2265,4055.0
2023-01-23 15:15:00,236.64,236.64,236.33,236.34,4306.0,231.1386,231.1386,230.8358,230.8456,4306.0
2023-01-23 15:20:00,236.36,236.64,236.21,236.64,3484.0,230.8651,231.1386,230.7186,231.1386,3484.0
2023-01-23 15:25:00,236.62,236.62,236.21,236.36,3017.0,231.1191,231.1191,230.7186,230.8651,3017.0
2023-01-23 15:30:00,236.4,236.47,236.28,236.41,5079.0,230.9042,230.9726,230.787,230.914,5079.0
2023-01-23 15:35:00,236.4,236.9,236.38,236.64,11944.0,230.9042,231.3926,230.8847,231.1386,11944.0
2023-01-23 15:40:00,236.67,237.04,236.58,236.94,15526.0,231.1679,231.5293,231.08,231.4316,15526.0
2023-01-23 15:45:00,236.96,237.06,236.91,237.01,4900.0,231.4512,231.5489,231.4023,231.5,4900.0
2023-01-23 15:50:00,237.06,237.06,236.67,236.77,15972.0,231.5489,231.5489,231.1679,231.2656,15972.0
2023-01-23 15:55:00,236.8,236.86,236.43,236.48,43221.0,231.2949,231.3535,230.9335,230.9823,43221.0
2023-01-24 09:30:00,235.2,235.35,233.92,233.92,5758.0,229.7321,229.8786,228.4818,228.4818,5758.0
2023-01-24 09:35:00,233.78,233.78,232.61,233.33,3638.0,228.3451,228.3451,227.2023,227.9056,3638.0
2023-01-24 09:40:00,233.09,233.96,232.94,233.96,2801.0,227.6711,228.5209,227.5246,228.5209,2801.0
2023-01-24 09:45:00,233.89,234.05,233.78,234.05,978.0,228.4525,228.6088,228.3451,228.6088,978.0
2023-01-24 09:50:00,233.94,234.98,233.94,234.98,1700.0,228.5014,229.5172,228.5014,229.5172,1700.0
2023-01-24 09:55:00,234.99,234.99,234.4,234.9,3502.0,229.527,229.527,228.9507,229.4391,3502.0
2023-01-24 10:00:00,234.8,234.9,234.16,234.17,4216.0,229.3414,229.4391,228.7163,228.726,4216.0
2023-01-24 10:05:00,234.15,234.59,233.7,234.56,1100.0,228.7065,229.1363,228.267,229.107,1100.0
2023-01-24 10:10:00,234.86,234.86,234.57,234.72,1959.0,229.4,229.4,229.1167,229.2633,1959.0
2023-01-24 10:15:00,235.33,235.35,235.07,235.08,2000.0,229.8591,229.8786,229.6051,229.6149,2000.0
2023-01-24 10:20:00,235.11,235.11,234.63,234.7,1700.0,229.6442,229.6442,229.1753,229.2437,1700.0
2023-01-24 10:25:00,234.72,234.92,234.53,234.86,500.0,229.2633,229.4586,229.0777,229.4,500.0
2023-01-24 10:30:00,234.85,234.87,234.73,234.86,946.0,229.3902,229.4098,229.273,229.4,946.0
2023-01-24 10:35:00,234.85,234.87,234.25,234.25,2200.0,229.3902,229.4098,228.8042,228.8042,2200.0
2023-01-24 10:40:00,234.16,234.78,234.16,234.78,1950.0,228.7163,229.3219,228.7163,229.3219,1950.0
2023-01-24 10:45:00,234.75,234.87,234.6,234.87,1620.0,229.2926,229.4098,229.146,229.4098,1620.0
2023-01-24 10:50:00,234.76,234.99,234.75,234.99,1808.0,229.3023,229.527,229.2926,229.527,1808.0
2023-01-24 10:55:00,234.96,235.0,234.78,234.79,800.0,229.4977,229.5367,229.3219,229.3316,800.0
2023-01-24 11:00:00,234.71,234.71,234.61,234.61,500.0,229.2535,229.2535,229.1558,229.1558,500.0
2023-01-24 11:05:00,234.65,234.72,234.56,234.72,600.0,229.1949,229.2633,229.107,229.2633,600.0
2023-01-24 11:10:00,234.83,234.9,234.67,234.9,1729.0,229.3707,229.4391,229.2144,229.4391,1729.0
2023-01-24 11:15:00,235.02,235.02,234.77,234.77,1352.0,229.5563,229.5563,229.3121,229.3121,1352.0
2023-01-24 11:20:00,235.0,235.18,234.84,235.18,1811.0,229.5367,229.7126,229.3805,229.7126,1811.0
2023-01-24 11:25:00,235.04,235.09,234.95,234.99,1000.0,229.5758,229.6246,229.4879,229.527,1000.0
2023-01-24 11:30:00,234.9,235.04,234.88,234.92,1356.0,229.4391,229.5758,229.4195,229.4586,1356.0
2023-01-24 11:35:00,234.91,235.06,234.84,234.84,1204.0,229.4488,229.5953,229.3805,229.3805,1204.0
2023-01-24 11:40:00,234.83,234.83,234.63,234.65,1216.0,229.3707,229.3707,229.1753,229.1949,1216.0
2023-01-24 11:45:00,234.81,234.81,234.67,234.79,820.0,229.3512,229.3512,229.2144,229.3316,820.0
2023-01-24 11:50:00,234.81,234.94,234.56,234.58,2122.0,229.3512,229.4781,229.107,229.1265,2122.0
2023-01-24 11:55:00,234.6,234.8,234.59,234.76,770.0,229.146,229.3414,229.1363,229.3023,770.0
2023-01-24 12:00:00,234.57,234.67,234.57,234.61,513.0,229.1167,229.2144,229.1167,229.1558,513.0
2023-01-24 12:05:00,234.71,235.26,234.71,235.23,1813.0,229.2535,229.7907,229.2535,229.7614,1813.0
2023-01-24 12:10:00,235.21,235.25,235.15,235.15,800.0,229.7419,229.7809,229.6833,229.6833,800.0
2023-01-24 12:15:00,235.32,235.46,235.26,235.46,1437.0,229.8493,229.986,229.7907,229.986,1437.0
2023-01-24 12:20:00,235.43,235.61,235.36,235.47,2863.0,229.9567,230.1326,229.8884,229.9958,2863.0
2023-01-24 12:25:00,235.45,235.67,235.39,235.67,1147.0,229.9763,230.1912,229.9177,230.1912,1147.0
2023-01-24 12:30:00,235.6,235.66,235.6,235.62,400.0,230.1228,230.1814,230.1228,230.1423,400.0
2023-01-24 12:35:00,235.62,235.87,235.6,235.81,900.0,230.1423,230.3865,230.1228,230.3279,900.0
2023-01-24 12:40:00,235.73,235.76,235.52,235.55,1931.0,230.2498,230.2791,230.0447,230.074,1931.0
2023-01-24 12:45:00,235.46,235.63,235.4,235.47,2712.0,229.986,230.1521,229.9274,229.9958,2712.0
2023-01-24 12:50:00,235.69,235.69,235.51,235.61,1209.0,230.2107,230.2107,230.0349,230.1326,1209.0
2023-01-24 12:55:00,235.6,235.8,235.6,235.76,1531.0,230.1228,230.3181,230.1228,230.2791,1531.0
2023-01-24 13:00:00,235.7,235.76,235.3,235.31,2446.0,230.2205,230.2791,229.8298,229.8395,2446.0
2023-01-24 13:05:00,235.29,235.32,235.26,235.3,850.0,229.82,229.8493,229.7907,229.8298,850.0
2023-01-24 13:10:00,235.21,235.51,235.21,235.44,1011.0,229.7419,230.0349,229.7419,229.9665,1011.0
2023-01-24 13:15:00,235.36,235.54,235.36,235.44,700.0,229.8884,230.0642,229.8884,229.9665,700.0
2023-01-24 13:20:00,235.39,235.39,235.08,235.22,2615.0,229.9177,229.9177,229.6149,229.7516,2615.0
2023-01-24 13:25:00,235.21,235.24,235.16,235.24,901.0,229.7419,229.7712,229.693,229.7712,901.0
2023-01-24 13:30:00,235.18,235.18,235.11,235.11,300.0,229.7126,229.7126,229.6442,229.6442,300.0
2023-01-24 13:35:00,235.17,235.17,235.0,235.01,2428.0,229.7028,229.7028,229.5367,229.5465,2428.0
2023-01-24 13:40:00,235.03,235.22,235.02,235.06,1400.0,229.566,229.7516,229.5563,229.5953,1400.0
2023-01-24 13:45:00,235.08,235.2,235.08,235.12,500.0,229.6149,229.7321,229.6149,229.654,500.0
2023-01-24 13:50:00,235.07,235.11,234.9,234.9,900.0,229.6051,229.6442,229.4391,229.4391,900.0
2023-01-24 13:55:00,234.93,234.98,234.72,234.75,1006.0,229.4684,229.5172,229.2633,229.2926,1006.0
2023-01-24 14:00:00,234.71,234.71,233.98,234.27,8719.0,229.2535,229.2535,228.5405,228.8237,8719.0
2023-01-24 14:05:00,234.09,234.25,234.0,234.13,1700.0,228.6479,228.8042,228.56,228.687,1700.0
2023-01-24 14:10:00,234.14,234.22,233.95,233.95,2200.0,228.6967,228.7749,228.5112,228.5112,2200.0
2023-01-24 14:15:00,233.74,234.02,233.72,233.81,1608.0,228.306,228.5795,228.2865,228.3744,1608.0
2023-01-24 14:20:00,233.84,233.95,233.68,233.68,2705.0,228.4037,228.5112,228.2474,228.2474,2705.0
2023-01-24 14:25:00,233.69,233.87,233.65,233.87,10713.0,228.2572,228.433,228.2181,228.433,10713.0
2023-01-24 14:30:00,233.85,233.9,233.75,233.77,1116.0,228.4135,228.4623,228.3158,228.3353,1116.0
2023-01-24 14:35:00,233.86,234.0,233.78,234.0,700.0,228.4232,228.56,228.3451,228.56,700.0
2023-01-24 14:40:00,234.01,234.12,234.0,234.12,1419.0,228.5698,228.6772,228.56,228.6772,1419.0
2023-01-24 14:45:00,234.06,234.1,233.65,233.65,3651.0,228.6186,228.6577,228.2181,228.2181,3651.0
2023-01-24 14:50:00,233.71,233.87,233.61,233.87,2600.0,228.2767,228.433,228.1791,228.433,2600.0
2023-01-24 14:55:00,233.91,234.0,233.91,233.98,1100.0,228.4721,228.56,228.4721,228.5405,1100.0
2023-01-24 15:00:00,234.13,234.17,234.01,234.06,800.0,228.687,228.726,228.5698,228.6186,800.0
2023-01-24 15:05:00,234.07,234.22,234.06,234.09,1500.0,228.6284,228.7749,228.6186,228.6479,1500.0
2023-01-24 15:10:00,234.13,234.33,234.08,234.08,2103.0,228.687,228.8823,228.6381,228.6381,2103.0
2023-01-24 15:15:00,234.19,234.22,234.13,234.13,700.0,228.7456,228.7749,228.687,228.687,700.0
2023-01-24 15:20:00,234.09,234.19,234.03,234.09,2008.0,228.6479,228.7456,228.5893,228.6479,2008.0
2023-01-24 15:25:00,234.04,234.06,233.86,233.94,5574.0,228.5991,228.6186,228.4232,228.5014,5574.0
2023-01-24 15:30:00,233.96,233.96,233.6,233.73,7268.0,228.5209,228.5209,228.1693,228.2963,7268.0
2023-01-24 15:35:00,233.78,233.79,233.65,233.72,5041.0,228.3451,228.3549,228.2181,228.2865,5041.0
2023-01-24 15:40:00,233.7,233.74,233.62,233.68,16759.0,228.267,228.306,228.1888,228.2474,16759.0
2023-01-24 15:45:00,233.68,233.71,233.54,233.6,17112.0,228.2474,228.2767,228.1107,228.1693,17112.0
2023-01-24 15:50:00,233.57,233.78,233.52,233.52,17787.0,228.14,228.3451,228.0911,228.0911,17787.0
2023-01-24 15:55:00,233.5,233.82,233.47,233.49,28928.0,228.0716,228.3842,228.0423,228.0618,28928.0
2023-01-25 09:30:00,231.25,231.86,230.97,231.58,4905.0,225.8739,226.4697,225.6004,226.1962,4905.0
2023-01-25 09:35:00,231.49,231.84,231.47,231.84,1300.0,226.1083,226.4502,226.0888,226.4502,1300.0
2023-01-25 09:40:00,231.66,231.66,231.56,231.65,1490.0,226.2744,226.2744,226.1767,226.2646,1490.0
2023-01-25 09:45:00,231.57,231.57,230.85,230.85,7704.0,226.1865,226.1865,225.4832,225.4832,7704.0
2023-01-25 09:50:00,230.8,231.24,230.8,231.18,12735.0,225.4344,225.8642,225.4344,225.8055,12735.0
2023-01-25 09:55:00,231.2,231.2,230.8,230.93,4560.0,225.8251,225.8251,225.4344,225.5614,4560.0
2023-01-25 10:00:00,230.79,230.88,229.77,230.02,3299.0,225.4246,225.5125,224.4283,224.6725,3299.0
2023-01-25 10:05:00,230.03,230.69,230.03,230.59,1595.0,224.6823,225.3269,224.6823,225.2293,1595.0
2023-01-25 10:10:00,230.71,230.93,230.71,230.79,400.0,225.3465,225.5614,225.3465,225.4246,400.0
2023-01-25 10:15:00,230.21,230.21,229.47,229.83,2226.0,224.8581,224.8581,224.1353,224.4869,2226.0
2023-01-25 10:20:00,229.8,229.8,228.88,228.88,5655.0,224.4576,224.4576,223.559,223.559,5655.0
2023-01-25 10:25:00,229.0,229.35,228.81,229.34,23888.0,223.6762,224.0181,223.4906,224.0083,23888.0
2023-01-25 10:30:00,229.39,229.74,228.98,228.98,2944.0,224.0572,224.399,223.6567,223.6567,2944.0
2023-01-25 10:35:00,228.99,229.33,228.82,228.98,2381.0,223.6665,223.9986,223.5004,223.6567,2381.0
2023-01-25 10:40:00,228.97,229.72,228.92,229.72,2530.0,223.6469,224.3795,223.5981,224.3795,2530.0
2023-01-25 10:45:00,229.68,229.68,229.28,229.3,1100.0,224.3404,224.3404,223.9497,223.9693,1100.0
2023-01-25 10:50:00,229.0,229.0,228.72,228.72,200.0,223.6762,223.6762,223.4027,223.4027,200.0
2023-01-25 10:55:00,228.85,229.13,228.85,229.03,536.0,223.5297,223.8032,223.5297,223.7055,536.0
2023-01-25 11:00:00,228.96,228.96,228.67,228.88,1993.0,223.6372,223.6372,223.3539,223.559,1993.0
2023-01-25 11:05:00,228.69,228.81,228.56,228.56,841.0,223.3734,223.4906,223.2465,223.2465,841.0
2023-01-25 11:10:00,228.51,228.76,228.51,228.7,1854.0,223.1976,223.4418,223.1976,223.3832,1854.0
2023-01-25 11:15:00,228.84,228.96,228.83,228.96,601.0,223.5199,223.6372,223.5102,223.6372,601.0
2023-01-25 11:20:00,229.09,229.53,229.09,229.38,682.0,223.7641,224.1939,223.7641,224.0474,682.0
2023-01-25 11:25:00,229.27,229.27,229.04,229.15,700.0,223.94,223.94,223.7153,223.8227,700.0
2023-01-25 11:30:00,229.11,229.18,229.11,229.12,555.0,223.7837,223.852,223.7837,223.7934,555.0
2023-01-25 11:35:00,229.13,229.35,229.13,229.21,700.0,223.8032,224.0181,223.8032,223.8813,700.0
2023-01-25 11:40:00,229.2,229.2,228.99,229.2,1000.0,223.8716,223.8716,223.6665,223.8716,1000.0
2023-01-25 11:45:00,229.2,229.54,229.15,229.54,800.0,223.8716,224.2037,223.8227,224.2037,800.0
2023-01-25 11:50:00,229.61,230.34,229.58,230.34,900.0,224.272,224.9851,224.2427,224.9851,900.0
2023-01-25 11:55:00,230.37,230.55,230.29,230.46,700.0,225.0144,225.1902,224.9362,225.1023,700.0
2023-01-25 12:00:00,230.48,230.55,230.42,230.47,1003.0,225.1218,225.1902,225.0632,225.1121,1003.0
2023-01-25 12:05:00,230.52,230.67,230.52,230.67,500.0,225.1609,225.3074,225.1609,225.3074,500.0
2023-01-25 12:10:00,230.67,230.68,230.33,230.34,868.0,225.3074,225.3172,224.9753,224.9851,868.0
2023-01-25 12:15:00,230.51,230.57,230.36,230.36,490.0,225.1511,225.2097,225.0046,225.0046,490.0
2023-01-25 12:20:00,230.29,230.3,230.05,230.06,1522.0,224.9362,224.946,224.7018,224.7116,1522.0
2023-01-25 12:25:00,230.07,230.09,229.99,229.99,710.0,224.7214,224.7409,224.6432,224.6432,710.0
2023-01-25 12:30:00,230.03,230.06,230.02,230.05,658.0,224.6823,224.7116,224.6725,224.7018,658.0
2023-01-25 12:35:00,230.13,230.35,230.13,230.35,1200.0,224.78,224.9948,224.78,224.9948,1200.0
2023-01-25 12:40:00,230.26,230.39,230.26,230.39,400.0,224.9069,225.0339,224.9069,225.0339,400.0
2023-01-25 12:45:00,230.21,230.22,230.09,230.11,300.0,224.8581,224.8679,224.7409,224.7604,300.0
2023-01-25 12:50:00,230.18,230.18,230.04,230.05,409.0,224.8288,224.8288,224.6921,224.7018,409.0
2023-01-25 12:55:00,230.05,230.15,230.05,230.05,800.0,224.7018,224.7995,224.7018,224.7018,800.0
2023-01-25 13:00:00,229.89,230.28,229.89,230.13,1022.0,224.5455,224.9265,224.5455,224.78,1022.0
2023-01-25 13:05:00,230.34,230.37,230.34,230.37,300.0,224.9851,225.0144,224.9851,225.0144,300.0
2023-01-25 13:10:00,230.4,230.6,230.4,230.6,474.0,225.0437,225.239,225.0437,225.239,474.0
2023-01-25 13:15:00,230.69,230.72,230.59,230.68,3971.0,225.3269,225.3562,225.2293,225.3172,3971.0
2023-01-25 13:20:00,230.79,230.94,230.79,230.94,532.0,225.4246,225.5711,225.4246,225.5711,532.0
2023-01-25 13:25:00,230.98,231.0,230.8,230.86,1200.0,225.6102,225.6297,225.4344,225.493,1200.0
2023-01-25 13:30:00,230.74,230.77,230.64,230.66,432.0,225.3758,225.4051,225.2781,225.2976,432.0
2023-01-25 13:35:00,230.57,230.57,230.47,230.52,2043.0,225.2097,225.2097,225.1121,225.1609,2043.0
2023-01-25 13:40:00,230.45,230.54,230.35,230.42,1530.0,225.0925,225.1804,224.9948,225.0632,1530.0
2023-01-25 13:45:00,230.4,230.7,230.4,230.65,2117.0,225.0437,225.3367,225.0437,225.2879,2117.0
2023-01-25 13:50:00,230.57,230.61,230.31,230.31,1410.0,225.2097,225.2488,224.9558,224.9558,1410.0
2023-01-25 13:55:00,230.24,230.27,230.2,230.21,700.0,224.8874,224.9167,224.8483,224.8581,700.0
2023-01-25 14:00:00,230.25,230.34,230.05,230.15,814.0,224.8972,224.9851,224.7018,224.7995,814.0
2023-01-25 14:05:00,230.12,230.15,230.06,230.11,920.0,224.7702,224.7995,224.7116,224.7604,920.0
2023-01-25 14:10:00,230.19,230.53,230.19,230.53,1200.0,224.8386,225.1707,224.8386,225.1707,1200.0
2023-01-25 14:15:00,230.67,230.75,230.58,230.59,2100.0,225.3074,225.3855,225.2195,225.2293,2100.0
2023-01-25 14:20:00,230.57,230.64,230.5,230.5,900.0,225.2097,225.2781,225.1414,225.1414,900.0
2023-01-25 14:25:00,230.34,230.56,230.28,230.52,1501.0,224.9851,225.2,224.9265,225.1609,1501.0
2023-01-25 14:30:00,230.48,230.54,229.73,229.73,2531.0,225.1218,225.1804,224.3893,224.3893,2531.0
2023-01-25 14:35:00,229.72,229.98,229.72,229.98,844.0,224.3795,224.6334,224.3795,224.6334,844.0
2023-01-25 14:40:00,229.9,230.06,229.75,229.76,2697.0,224.5553,224.7116,224.4088,224.4186,2697.0
2023-01-25 14:45:00,229.64,229.75,229.49,229.72,3951.0,224.3014,224.4088,224.1548,224.3795,3951.0
2023-01-25 14:50:00,229.8,229.94,229.72,229.9,2642.0,224.4576,224.5944,224.3795,224.5553,2642.0
2023-01-25 14:55:00,229.81,230.11,229.81,230.01,1020.0,224.4674,224.7604,224.4674,224.6627,1020.0
2023-01-25 15:00:00,230.09,230.15,229.94,230.1,4822.0,224.7409,224.7995,224.5944,224.7507,4822.0
2023-01-25 15:05:00,230.09,230.15,229.99,230.09,7092.0,224.7409,224.7995,224.6432,224.7409,7092.0
2023-01-25 15:10:00,230.1,230.12,229.84,229.84,2810.0,224.7507,224.7702,224.4967,224.4967,2810.0
2023-01-25 15:15:00,229.77,229.79,229.62,229.79,2339.0,224.4283,224.4479,224.2818,224.4479,2339.0
2023-01-25 15:20:00,229.72,229.91,229.66,229.72,2981.0,224.3795,224.5651,224.3209,224.3795,2981.0
2023-01-25 15:25:00,229.71,230.1,229.7,230.05,6233.0,224.3697,224.7507,224.36,224.7018,6233.0
2023-01-25 15:30:00,230.06,230.51,230.0,230.51,13484.0,224.7116,225.1511,224.653,225.1511,13484.0
2023-01-25 15:35:00,230.41,230.73,230.28,230.65,9471.0,225.0534,225.366,224.9265,225.2879,9471.0
2023-01-25 15:40:00,230.66,230.66,230.39,230.39,2656.0,225.2976,225.2976,225.0339,225.0339,2656.0
2023-01-25 15:45:00,230.5,230.6,230.39,230.41,10277.0,225.1414,225.239,225.0339,225.0534,10277.0
2023-01-25 15:50:00,230.36,230.58,230.29,230.54,15084.0,225.0046,225.2195,224.9362,225.1804,15084.0
2023-01-25 15:55:00,230.57,231.19,230.57,231.17,27175.0,225.2097,225.8153,225.2097,225.7958,27175.0
2023-01-26 09:30:00,231.18,232.0,230.9,232.0,5123.0,225.8055,226.6065,225.5321,226.6065,5123.0
2023-01-26 09:35:00,231.98,232.18,231.61,232.17,1800.0,226.587,226.7823,226.2256,226.7725,1800.0
2023-01-26 09:40:00,232.01,232.36,230.94,231.31,2299.0,226.6163,226.9581,225.5711,225.9325,2299.0
2023-01-26 09:45:00,231.34,231.81,231.33,231.78,4354.0,225.9618,226.4209,225.9521,226.3916,4354.0
2023-01-26 09:50:00,231.56,231.78,231.21,231.21,4170.0,226.1767,226.3916,225.8349,225.8349,4170.0
2023-01-26 09:55:00,231.22,232.3,231.2,231.79,13533.0,225.8446,226.8995,225.8251,226.4014,13533.0
2023-01-26 10:00:00,231.98,232.63,231.56,232.63,17443.0,226.587,227.2218,226.1767,227.2218,17443.0
2023-01-26 10:05:00,232.17,232.17,231.56,231.86,900.0,226.7725,226.7725,226.1767,226.4697,900.0
2023-01-26 10:10:00,231.99,232.96,231.99,232.93,3000.0,226.5967,227.5442,226.5967,227.5149,3000.0
2023-01-26 10:15:00,232.9,233.23,232.88,233.16,1515.0,227.4856,227.8079,227.466,227.7395,1515.0
2023-01-26 10:20:00,233.23,233.39,233.2,233.27,536.0,227.8079,227.9642,227.7786,227.847,536.0
2023-01-26 10:25:00,233.25,233.51,233.11,233.31,1942.0,227.8274,228.0814,227.6907,227.886,1942.0
2023-01-26 10:30:00,232.97,233.6,232.88,233.6,5455.0,227.5539,228.1693,227.466,228.1693,5455.0
2023-01-26 10:35:00,233.6,233.6,231.76,231.84,4680.0,228.1693,228.1693,226.3721,226.4502,4680.0
2023-01-26 10:40:00,232.15,232.41,232.09,232.23,1561.0,226.753,227.007,226.6944,226.8311,1561.0
2023-01-26 10:45:00,232.24,232.45,232.2,232.36,1800.0,226.8409,227.046,226.8018,226.9581,1800.0
2023-01-26 10:50:00,232.34,232.35,231.64,231.68,1346.0,226.9386,226.9483,226.2549,226.2939,1346.0
2023-01-26 10:55:00,231.61,231.86,231.54,231.66,1371.0,226.2256,226.4697,226.1572,226.2744,1371.0
2023-01-26 11:00:00,231.74,231.92,231.7,231.92,1000.0,226.3525,226.5283,226.3135,226.5283,1000.0
2023-01-26 11:05:00,232.02,232.36,232.02,232.33,1279.0,226.626,226.9581,226.626,226.9288,1279.0
2023-01-26 11:10:00,232.63,232.63,231.98,232.38,2226.0,227.2218,227.2218,226.587,226.9777,2226.0
2023-01-26 11:15:00,232.28,232.56,232.22,232.22,2225.0,226.88,227.1535,226.8214,226.8214,2225.0
2023-01-26 11:20:00,232.19,232.56,231.96,231.97,1256.0,226.7921,227.1535,226.5674,226.5772,1256.0
2023-01-26 11:25:00,231.94,232.32,231.93,232.22,1502.0,226.5479,226.919,226.5381,226.8214,1502.0
2023-01-26 11:30:00,232.45,232.45,232.09,232.1,1000.0,227.046,227.046,226.6944,226.7042,1000.0
2023-01-26 11:35:00,232.2,232.26,231.91,231.92,2000.0,226.8018,226.8604,226.5186,226.5283,2000.0
2023-01-26 11:40:00,232.04,232.11,232.04,232.11,200.0,226.6456,226.7139,226.6456,226.7139,200.0
2023-01-26 11:45:00,231.88,231.88,231.8,231.81,500.0,226.4893,226.4893,226.4111,226.4209,500.0
2023-01-26 11:50:00,231.73,231.73,231.45,231.45,823.0,226.3428,226.3428,226.0693,226.0693,823.0
2023-01-26 11:55:00,231.34,231.35,231.33,231.35,403.0,225.9618,225.9716,225.9521,225.9716,403.0
2023-01-26 12:00:00,231.57,231.59,231.49,231.49,700.0,226.1865,226.206,226.1083,226.1083,700.0
2023-01-26 12:05:00,231.53,231.64,231.53,231.58,622.0,226.1474,226.2549,226.1474,226.1962,622.0
2023-01-26 12:10:00,231.81,231.86,231.81,231.82,361.0,226.4209,226.4697,226.4209,226.4307,361.0
2023-01-26 12:15:00,231.89,231.89,231.46,231.46,1406.0,226.499,226.499,226.079,226.079,1406.0
2023-01-26 12:20:00,231.45,231.49,231.43,231.48,817.0,226.0693,226.1083,226.0497,226.0986,817.0
2023-01-26 12:25:00,231.52,231.52,231.34,231.41,1553.0,226.1376,226.1376,225.9618,226.0302,1553.0
2023-01-26 12:30:00,231.31,231.61,231.3,231.61,2417.0,225.9325,226.2256,225.9228,226.2256,2417.0
2023-01-26 12:35:00,231.67,231.81,231.67,231.81,800.0,226.2842,226.4209,226.2842,226.4209,800.0
2023-01-26 12:40:00,231.9,231.9,231.49,231.54,1350.0,226.5088,226.5088,226.1083,226.1572,1350.0
2023-01-26 12:45:00,231.53,231.59,231.28,231.28,813.0,226.1474,226.206,225.9032,225.9032,813.0
2023-01-26 12:50:00,231.41,231.55,231.41,231.46,300.0,226.0302,226.1669,226.0302,226.079,300.0
2023-01-26 12:55:00,231.38,231.38,231.08,231.09,2326.0,226.0009,226.0009,225.7079,225.7176,2326.0
2023-01-26 13:00:00,230.97,231.06,230.79,231.06,2051.0,225.6004,225.6883,225.4246,225.6883,2051.0
2023-01-26 13:05:00,231.01,231.01,230.6,230.68,1510.0,225.6395,225.6395,225.239,225.3172,1510.0
2023-01-26 13:10:00,230.77,230.77,230.69,230.69,500.0,225.4051,225.4051,225.3269,225.3269,500.0
2023-01-26 13:15:00,230.66,230.66,230.22,230.24,1410.0,225.2976,225.2976,224.8679,224.8874,1410.0
2023-01-26 13:20:00,230.25,230.33,230.25,230.31,820.0,224.8972,224.9753,224.8972,224.9558,820.0
2023-01-26 13:25:00,230.49,230.63,230.49,230.63,700.0,225.1316,225.2683,225.1316,225.2683,700.0
2023-01-26 13:30:00,230.72,230.81,230.68,230.73,1905.0,225.3562,225.4442,225.3172,225.366,1905.0
2023-01-26 13:35:00,230.7,230.92,230.7,230.92,300.0,225.3367,225.5516,225.3367,225.5516,300.0
2023-01-26 13:40:00,230.96,230.96,230.7,230.7,2312.0,225.5907,225.5907,225.3367,225.3367,2312.0
2023-01-26 13:45:00,230.7,231.12,230.7,231.11,1482.0,225.3367,225.7469,225.3367,225.7372,1482.0
2023-01-26 13:50:00,231.23,231.3,230.98,231.01,2372.0,225.8544,225.9228,225.6102,225.6395,2372.0
2023-01-26 13:55:00,230.94,230.94,230.78,230.8,2555.0,225.5711,225.5711,225.4148,225.4344,2555.0
2023-01-26 14:00:00,230.58,231.04,230.56,231.04,1360.0,225.2195,225.6688,225.2,225.6688,1360.0
2023-01-26 14:05:00,231.16,231.25,231.16,231.25,400.0,225.786,225.8739,225.786,225.8739,400.0
2023-01-26 14:10:00,231.22,231.25,230.82,230.82,1600.0,225.8446,225.8739,225.4539,225.4539,1600.0
2023-01-26 14:15:00,230.82,230.83,230.75,230.83,900.0,225.4539,225.4637,225.3855,225.4637,900.0
2023-01-26 14:20:00,230.85,230.97,230.84,230.84,1009.0,225.4832,225.6004,225.4735,225.4735,1009.0
2023-01-26 14:25:00,230.88,230.88,230.72,230.75,2150.0,225.5125,225.5125,225.3562,225.3855,2150.0
2023-01-26 14:30:00,230.76,230.84,230.66,230.66,2026.0,225.3953,225.4735,225.2976,225.2976,2026.0
2023-01-26 14:35:00,230.58,230.66,230.53,230.53,1350.0,225.2195,225.2976,225.1707,225.1707,1350.0
2023-01-26 14:40:00,230.54,230.81,230.54,230.65,2200.0,225.1804,225.4442,225.1804,225.2879,2200.0
2023-01-26 14:45:00,230.62,230.73,230.6,230.66,1757.0,225.2586,225.366,225.239,225.2976,1757.0
2023-01-26 14:50:00,230.78,230.78,230.5,230.5,1440.0,225.4148,225.4148,225.1414,225.1414,1440.0
2023-01-26 14:55:00,230.64,230.78,230.64,230.77,2237.0,225.2781,225.4148,225.2781,225.4051,2237.0
2023-01-26 15:00:00,230.76,230.99,230.76,230.99,2100.0,225.3953,225.62,225.3953,225.62,2100.0
2023-01-26 15:05:00,230.93,231.07,230.81,230.82,3977.0,225.5614,225.6981,225.4442,225.4539,3977.0
2023-01-26 15:10:00,230.86,230.89,230.67,230.7,2950.0,225.493,225.5223,225.3074,225.3367,2950.0
2023-01-26 15:15:00,230.76,230.84,230.72,230.81,1200.0,225.3953,225.4735,225.3562,225.4442,1200.0
2023-01-26 15:20:00,230.76,230.82,230.45,230.54,3697.0,225.3953,225.4539,225.0925,225.1804,3697.0
2023-01-26 15:25:00,230.46,230.75,230.46,230.51,2685.0,225.1023,225.3855,225.1023,225.1511,2685.0
2023-01-26 15:30:00,230.55,230.67,230.42,230.42,3988.0,225.1902,225.3074,225.0632,225.0632,3988.0
2023-01-26 15:35:00,230.46,230.59,230.31,230.33,5230.0,225.1023,225.2293,224.9558,224.9753,5230.0
2023-01-26 15:40:00,230.39,231.09,230.38,231.05,8735.0,225.0339,225.7176,225.0241,225.6786,8735.0
2023-01-26 15:45:00,231.1,231.32,230.95,231.32,6389.0,225.7274,225.9423,225.5809,225.9423,6389.0
2023-01-26 15:50:00,231.32,231.62,231.19,231.37,26452.0,225.9423,226.2353,225.8153,225.9911,26452.0
2023-01-26 15:55:00,231.42,232.32,231.34,232.18,29630.0,226.04,226.919,225.9618,226.7823,29630.0
2023-01-27 09:30:00,235.51,235.53,225.13,225.81,27003.0,230.0349,230.0544,219.8962,220.5604,27003.0
2023-01-27 09:35:00,225.81,229.34,225.38,225.9,18290.0,220.5604,224.0083,220.1404,220.6483,18290.0
2023-01-27 09:40:00,225.73,229.5,224.79,227.87,51528.0,220.4822,224.1646,219.5641,222.5725,51528.0
2023-01-27 09:45:00,227.83,227.97,226.4,226.9,10844.0,222.5334,222.6702,221.1367,221.625,10844.0
2023-01-27 09:50:00,227.91,228.81,227.31,228.52,7763.0,222.6116,223.4906,222.0255,223.2074,7763.0
2023-01-27 09:55:00,228.41,228.43,226.21,226.23,9969.0,223.0999,223.1195,220.9511,220.9706,9969.0
2023-01-27 10:00:00,226.31,226.88,225.32,226.63,4206.0,221.0488,221.6055,220.0818,221.3613,4206.0
2023-01-27 10:05:00,227.1,227.42,225.53,225.53,2414.0,221.8204,222.133,220.2869,220.2869,2414.0
2023-01-27 10:10:00,225.48,226.74,225.04,226.73,10386.0,220.2381,221.4688,219.8083,221.459,10386.0
2023-01-27 10:15:00,226.27,227.62,225.78,226.31,9277.0,221.0097,222.3283,220.5311,221.0488,9277.0
2023-01-27 10:20:00,226.49,227.55,226.03,227.23,14049.0,221.2246,222.2599,220.7753,221.9474,14049.0
2023-01-27 10:25:00,227.0,227.97,226.6,227.58,7437.0,221.7227,222.6702,221.332,222.2892,7437.0
2023-01-27 10:30:00,227.04,227.34,226.8,226.93,8303.0,221.7618,222.0548,221.5274,221.6544,8303.0
2023-01-27 10:35:00,226.9,227.17,225.9,226.5,6350.0,221.625,221.8888,220.6483,221.2343,6350.0
2023-01-27 10:40:00,226.24,226.75,226.16,226.38,8301.0,220.9804,221.4785,220.9023,221.1171,8301.0
2023-01-27 10:45:00,226.36,226.47,225.87,225.98,7594.0,221.0976,221.205,220.619,220.7264,7594.0
2023-01-27 10:50:00,225.95,226.25,225.65,226.13,15523.0,220.6971,220.9902,220.4041,220.873,15523.0
2023-01-27 10:55:00,225.94,225.97,224.42,225.15,7092.0,220.6874,220.7167,219.2027,219.9157,7092.0
2023-01-27 11:00:00,224.89,225.56,224.48,224.68,12143.0,219.6618,220.3162,219.2613,219.4567,12143.0
2023-01-27 11:05:00,225.13,225.3,224.83,225.08,4561.0,219.8962,220.0622,219.6032,219.8474,4561.0
2023-01-27 11:10:00,225.3,225.47,224.93,224.97,3500.0,220.0622,220.2283,219.7008,219.7399,3500.0
2023-01-27 11:15:00,224.77,225.7,224.77,225.33,8987.0,219.5446,220.4529,219.5446,220.0915,8987.0
2023-01-27 11:20:00,225.34,225.48,224.94,224.95,1501.0,220.1013,220.2381,219.7106,219.7204,1501.0
2023-01-27 11:25:00,224.87,224.94,224.5,224.78,2345.0,219.6422,219.7106,219.2808,219.5543,2345.0
2023-01-27 11:30:00,224.62,224.62,224.23,224.24,1411.0,219.3981,219.3981,219.0171,219.0269,1411.0
2023-01-27 11:35:00,224.16,224.29,223.82,223.99,3149.0,218.9487,219.0757,218.6167,218.7827,3149.0
2023-01-27 11:40:00,224.33,224.34,224.0,224.16,2134.0,219.1148,219.1246,218.7925,218.9487,2134.0
2023-01-27 11:45:00,224.09,224.59,224.08,224.37,4258.0,218.8804,219.3688,218.8706,219.1539,4258.0
2023-01-27 11:50:00,224.37,224.46,223.38,223.48,4731.0,219.1539,219.2418,218.1869,218.2846,4731.0
2023-01-27 11:55:00,223.4,224.06,223.39,223.81,5214.0,218.2064,218.8511,218.1966,218.6069,5214.0
2023-01-27 12:00:00,223.65,223.72,223.12,223.12,1997.0,218.4506,218.519,217.9329,217.9329,1997.0
2023-01-27 12:05:00,223.13,223.14,222.47,222.48,2948.0,217.9427,217.9525,217.298,217.3078,2948.0
2023-01-27 12:10:00,222.38,222.38,221.82,221.82,1175.0,217.2101,217.2101,216.6631,216.6631,1175.0
2023-01-27 12:15:00,222.02,222.09,221.75,221.88,4275.0,216.8585,216.9269,216.5948,216.7218,4275.0
2023-01-27 12:20:00,221.96,222.56,221.88,222.55,4420.0,216.7999,217.3859,216.7218,217.3762,4420.0
2023-01-27 12:25:00,222.55,222.98,222.44,222.98,4258.0,217.3762,217.7962,217.2687,217.7962,4258.0
2023-01-27 12:30:00,222.83,223.0,222.45,222.94,6175.0,217.6497,217.8157,217.2785,217.7571,6175.0
2023-01-27 12:35:00,222.95,223.71,222.93,223.71,3832.0,217.7669,218.5092,217.7473,218.5092,3832.0
2023-01-27 12:40:00,223.73,224.3,223.6,224.29,3152.0,218.5287,219.0855,218.4018,219.0757,3152.0
2023-01-27 12:45:00,224.46,224.49,223.79,223.79,2817.0,219.2418,219.2711,218.5874,218.5874,2817.0
2023-01-27 12:50:00,223.89,224.0,223.72,223.72,2651.0,218.685,218.7925,218.519,218.519,2651.0
2023-01-27 12:55:00,223.54,223.74,223.54,223.57,1084.0,218.3432,218.5385,218.3432,218.3725,1084.0
2023-01-27 13:00:00,223.54,223.68,222.98,223.18,2739.0,218.3432,218.4799,217.7962,217.9915,2739.0
2023-01-27 13:05:00,223.25,223.3,222.33,222.33,2100.0,218.0599,218.1087,217.1613,217.1613,2100.0
2023-01-27 13:10:00,222.46,222.95,222.45,222.78,3618.0,217.2883,217.7669,217.2785,217.6008,3618.0
2023-01-27 13:15:00,223.09,223.09,222.05,222.06,2566.0,217.9036,217.9036,216.8878,216.8976,2566.0
2023-01-27 13:20:00,222.05,222.05,221.58,221.65,1344.0,216.8878,216.8878,216.4287,216.4971,1344.0
2023-01-27 13:25:00,221.59,222.33,221.58,222.33,13040.0,216.4385,217.1613,216.4287,217.1613,13040.0
2023-01-27 13:30:00,222.25,223.26,222.25,223.12,1000.0,217.0832,218.0697,217.0832,217.9329,1000.0
2023-01-27 13:35:00,223.51,224.05,223.35,224.05,13535.0,218.3139,218.8413,218.1576,218.8413,13535.0
2023-01-27 13:40:00,224.07,224.23,223.5,223.8,8121.0,218.8608,219.0171,218.3041,218.5971,8121.0
2023-01-27 13:45:00,223.91,224.07,223.78,223.94,1100.0,218.7046,218.8608,218.5776,218.7339,1100.0
2023-01-27 13:50:00,223.97,223.97,223.58,223.67,1108.0,218.7632,218.7632,218.3822,218.4701,1108.0
2023-01-27 13:55:00,223.76,224.34,223.76,224.27,3065.0,218.558,219.1246,218.558,219.0562,3065.0
2023-01-27 14:00:00,224.44,224.66,224.43,224.55,2906.0,219.2222,219.4371,219.2125,219.3297,2906.0
2023-01-27 14:05:00,224.37,224.37,223.89,223.9,600.0,219.1539,219.1539,218.685,218.6948,600.0
2023-01-27 14:10:00,223.96,223.96,223.65,223.85,2679.0,218.7534,218.7534,218.4506,218.646,2679.0
2023-01-27 14:15:00,223.97,224.55,223.96,224.51,3447.0,218.7632,219.3297,218.7534,219.2906,3447.0
2023-01-27 14:20:00,224.5,224.73,224.46,224.73,2985.0,219.2808,219.5055,219.2418,219.5055,2985.0
2023-01-27 14:25:00,224.7,225.07,224.41,225.07,2286.0,219.4762,219.8376,219.1929,219.8376,2286.0
2023-01-27 14:30:00,225.1,225.62,225.01,225.53,8507.0,219.8669,220.3748,219.779,220.2869,8507.0
2023-01-27 14:35:00,225.51,226.02,225.51,225.8,5200.0,220.2674,220.7655,220.2674,220.5506,5200.0
2023-01-27 14:40:00,225.79,225.84,225.65,225.82,3902.0,220.5409,220.5897,220.4041,220.5702,3902.0
2023-01-27 14:45:00,225.83,225.86,225.27,225.4,4929.0,220.5799,220.6092,220.0329,220.1599,4929.0
2023-01-27 14:50:00,225.37,225.54,225.27,225.49,2784.0,220.1306,220.2967,220.0329,220.2478,2784.0
2023-01-27 14:55:00,225.51,225.7,225.48,225.53,2813.0,220.2674,220.4529,220.2381,220.2869,2813.0
2023-01-27 15:00:00,225.47,226.04,225.47,226.04,3108.0,220.2283,220.785,220.2283,220.785,3108.0
2023-01-27 15:05:00,226.03,226.68,226.02,226.68,6189.0,220.7753,221.4102,220.7655,221.4102,6189.0
2023-01-27 15:10:00,226.62,226.62,225.62,225.62,3201.0,221.3516,221.3516,220.3748,220.3748,3201.0
2023-01-27 15:15:00,225.5,225.51,225.34,225.42,2027.0,220.2576,220.2674,220.1013,220.1795,2027.0
2023-01-27 15:20:00,225.46,226.06,225.43,226.04,7486.0,220.2185,220.8046,220.1892,220.785,7486.0
2023-01-27 15:25:00,225.99,226.3,225.7,226.3,4586.0,220.7362,221.039,220.4529,221.039,4586.0
2023-01-27 15:30:00,226.3,226.45,226.12,226.17,5097.0,221.039,221.1855,220.8632,220.912,5097.0
2023-01-27 15:35:00,226.17,226.17,225.62,225.78,7589.0,220.912,220.912,220.3748,220.5311,7589.0
2023-01-27 15:40:00,225.8,226.1,225.65,225.68,8624.0,220.5506,220.8436,220.4041,220.4334,8624.0
2023-01-27 15:45:00,225.64,225.65,225.09,225.09,16781.0,220.3943,220.4041,219.8571,219.8571,16781.0
2023-01-27 15:50:00,225.12,225.12,224.47,224.65,24454.0,219.8864,219.8864,219.2515,219.4274,24454.0
2023-01-27 15:55:00,224.59,224.62,223.62,224.35,67295.0,219.3688,219.3981,218.4213,219.1343,67295.0
2023-01-30 09:30:00,221.87,221.87,220.15,220.15,9041.0,216.712,216.712,215.032,215.032,9041.0
2023-01-30 09:35:00,220.11,220.11,219.4,219.49,4080.0,214.9929,214.9929,214.2994,214.3873,4080.0
2023-01-30 09:40:00,219.49,221.28,219.48,221.28,4451.0,214.3873,216.1357,214.3775,216.1357,4451.0
2023-01-30 09:45:00,221.46,222.32,221.46,222.32,4958.0,216.3115,217.1515,216.3115,217.1515,4958.0
2023-01-30 09:50:00,222.53,223.51,222.46,222.73,3600.0,217.3566,218.3139,217.2883,217.552,3600.0
2023-01-30 09:55:00,222.73,223.75,222.72,223.62,3189.0,217.552,218.5483,217.5422,218.4213,3189.0
2023-01-30 10:00:00,223.78,224.45,223.73,224.45,1694.0,218.5776,219.232,218.5287,219.232,1694.0
2023-01-30 10:05:00,224.5,224.81,224.3,224.81,3402.0,219.2808,219.5836,219.0855,219.5836,3402.0
2023-01-30 10:10:00,224.82,224.83,224.36,224.67,2022.0,219.5934,219.6032,219.1441,219.4469,2022.0
2023-01-30 10:15:00,224.36,224.36,223.62,223.63,1736.0,219.1441,219.1441,218.4213,218.4311,1736.0
2023-01-30 10:20:00,223.67,223.89,223.47,223.48,2702.0,218.4701,218.685,218.2748,218.2846,2702.0
2023-01-30 10:25:00,223.29,223.29,222.65,223.08,3486.0,218.099,218.099,217.4739,217.8939,3486.0
2023-01-30 10:30:00,222.95,222.96,222.07,222.22,1600.0,217.7669,217.7766,216.9073,217.0538,1600.0
2023-01-30 10:35:00,222.16,222.37,221.89,222.09,2934.0,216.9952,217.2004,216.7315,216.9269,2934.0
2023-01-30 10:40:00,222.08,222.09,221.31,221.31,1800.0,216.9171,216.9269,216.165,216.165,1800.0
2023-01-30 10:45:00,221.34,221.34,220.33,220.59,4586.0,216.1943,216.1943,215.2078,215.4617,4586.0
2023-01-30 10:50:00,220.64,220.79,220.2,220.36,4694.0,215.5106,215.6571,215.0808,215.2371,4694.0
2023-01-30 10:55:00,220.28,220.9,220.21,220.9,3065.0,215.159,215.7645,215.0906,215.7645,3065.0
2023-01-30 11:00:00,220.85,221.41,220.61,221.41,2465.0,215.7157,216.2627,215.4813,216.2627,2465.0
2023-01-30 11:05:00,221.38,221.66,221.36,221.37,2101.0,216.2334,216.5069,216.2138,216.2236,2101.0
2023-01-30 11:10:00,221.46,222.09,221.45,222.09,1300.0,216.3115,216.9269,216.3018,216.9269,1300.0
2023-01-30 11:15:00,221.77,221.93,221.64,221.89,3610.0,216.6143,216.7706,216.4873,216.7315,3610.0
2023-01-30 11:20:00,221.89,221.9,221.19,221.23,1900.0,216.7315,216.7413,216.0478,216.0869,1900.0
2023-01-30 11:25:00,221.37,221.76,221.28,221.76,2419.0,216.2236,216.6045,216.1357,216.6045,2419.0
2023-01-30 11:30:00,221.75,221.86,221.53,221.63,3138.0,216.5948,216.7022,216.3799,216.4776,3138.0
2023-01-30 11:35:00,221.53,221.55,221.39,221.44,1801.0,216.3799,216.3994,216.2431,216.292,1801.0
2023-01-30 11:40:00,221.53,221.77,221.52,221.77,1030.0,216.3799,216.6143,216.3701,216.6143,1030.0
2023-01-30 11:45:00,221.62,222.4,221.62,222.0,2728.0,216.4678,217.2297,216.4678,216.839,2728.0
2023-01-30 11:50:00,222.25,222.3,221.9,221.9,740.0,217.0832,217.132,216.7413,216.7413,740.0
2023-01-30 11:55:00,221.84,222.07,221.84,222.07,700.0,216.6827,216.9073,216.6827,216.9073,700.0
2023-01-30 12:00:00,221.99,222.13,221.97,222.13,700.0,216.8292,216.9659,216.8097,216.9659,700.0
2023-01-30 12:05:00,222.28,222.28,222.19,222.2,400.0,217.1125,217.1125,217.0245,217.0343,400.0
2023-01-30 12:10:00,222.12,222.43,221.98,222.43,1522.0,216.9562,217.259,216.8194,217.259,1522.0
2023-01-30 12:15:00,222.45,222.52,222.15,222.15,2600.0,217.2785,217.3469,216.9855,216.9855,2600.0
2023-01-30 12:20:00,222.14,222.17,221.97,222.17,1589.0,216.9757,217.005,216.8097,217.005,1589.0
2023-01-30 12:25:00,222.28,222.44,222.12,222.44,1900.0,217.1125,217.2687,216.9562,217.2687,1900.0
2023-01-30 12:30:00,222.54,222.66,222.34,222.66,1900.0,217.3664,217.4836,217.1711,217.4836,1900.0
2023-01-30 12:35:00,222.59,222.94,222.59,222.86,1397.0,217.4152,217.7571,217.4152,217.679,1397.0
2023-01-30 12:40:00,222.87,223.06,222.87,222.96,754.0,217.6887,217.8743,217.6887,217.7766,754.0
2023-01-30 12:45:00,222.86,222.95,222.6,222.69,1761.0,217.679,217.7669,217.425,217.5129,1761.0
2023-01-30 12:50:00,222.59,222.74,222.59,222.71,600.0,217.4152,217.5618,217.4152,217.5325,600.0
2023-01-30 12:55:00,222.58,222.71,222.54,222.56,1149.0,217.4055,217.5325,217.3664,217.3859,1149.0
2023-01-30 13:00:00,222.45,222.59,222.21,222.37,1100.0,217.2785,217.4152,217.0441,217.2004,1100.0
2023-01-30 13:05:00,222.37,222.7,222.35,222.56,2595.0,217.2004,217.5227,217.1808,217.3859,2595.0
2023-01-30 13:10:00,222.69,223.07,222.6,223.07,1500.0,217.5129,217.8841,217.425,217.8841,1500.0
2023-01-30 13:15:00,223.08,223.63,222.97,223.63,2203.0,217.8939,218.4311,217.7864,218.4311,2203.0
2023-01-30 13:20:00,223.81,223.81,223.47,223.47,1500.0,218.6069,218.6069,218.2748,218.2748,1500.0
2023-01-30 13:25:00,223.41,223.41,223.03,223.03,950.0,218.2162,218.2162,217.845,217.845,950.0
2023-01-30 13:30:00,222.94,223.01,222.85,223.0,1300.0,217.7571,217.8255,217.6692,217.8157,1300.0
2023-01-30 13:35:00,222.98,222.98,222.47,222.84,3481.0,217.7962,217.7962,217.298,217.6594,3481.0
2023-01-30 13:40:00,222.96,223.22,222.86,223.22,3453.0,217.7766,218.0306,217.679,218.0306,3453.0
2023-01-30 13:45:00,223.16,223.63,223.09,223.54,1962.0,217.972,218.4311,217.9036,218.3432,1962.0
2023-01-30 13:50:00,223.57,223.58,223.3,223.48,1876.0,218.3725,218.3822,218.1087,218.2846,1876.0
2023-01-30 13:55:00,223.47,223.55,223.08,223.08,1000.0,218.2748,218.3529,217.8939,217.8939,1000.0
2023-01-30 14:00:00,223.2,223.23,223.1,223.1,600.0,218.0111,218.0404,217.9134,217.9134,600.0
2023-01-30 14:05:00,223.09,223.13,223.03,223.03,1200.0,217.9036,217.9427,217.845,217.845,1200.0
2023-01-30 14:10:00,222.98,223.05,222.7,222.79,3769.0,217.7962,217.8646,217.5227,217.6106,3769.0
2023-01-30 14:15:00,222.84,222.86,222.65,222.77,1200.0,217.6594,217.679,217.4739,217.5911,1200.0
2023-01-30 14:20:00,222.74,222.85,222.62,222.62,1013.0,217.5618,217.6692,217.4446,217.4446,1013.0
2023-01-30 14:25:00,222.71,222.88,222.52,222.53,2300.0,217.5325,217.6985,217.3469,217.3566,2300.0
2023-01-30 14:30:00,222.63,222.9,222.54,222.86,2272.0,217.4543,217.718,217.3664,217.679,2272.0
2023-01-30 14:35:00,222.85,222.97,222.79,222.97,800.0,217.6692,217.7864,217.6106,217.7864,800.0
2023-01-30 14:40:00,222.83,222.85,222.73,222.74,733.0,217.6497,217.6692,217.552,217.5618,733.0
2023-01-30 14:45:00,222.73,222.81,222.46,222.46,1600.0,217.552,217.6301,217.2883,217.2883,1600.0
2023-01-30 14:50:00,222.46,222.61,222.39,222.59,900.0,217.2883,217.4348,217.2199,217.4152,900.0
2023-01-30 14:55:00,222.52,222.71,222.52,222.71,1500.0,217.3469,217.5325,217.3469,217.5325,1500.0
2023-01-30 15:00:00,222.71,222.93,222.56,222.93,2912.0,217.5325,217.7473,217.3859,217.7473,2912.0
2023-01-30 15:05:00,222.85,222.85,222.29,222.51,3581.0,217.6692,217.6692,217.1222,217.3371,3581.0
2023-01-30 15:10:00,222.46,222.54,222.24,222.34,1512.0,217.2883,217.3664,217.0734,217.1711,1512.0
2023-01-30 15:15:00,222.31,222.54,222.17,222.47,2010.0,217.1418,217.3664,217.005,217.298,2010.0
2023-01-30 15:20:00,222.47,222.84,222.46,222.46,4245.0,217.298,217.6594,217.2883,217.2883,4245.0
2023-01-30 15:25:00,222.69,222.75,222.52,222.53,3740.0,217.5129,217.5715,217.3469,217.3566,3740.0
2023-01-30 15:30:00,222.59,222.84,222.41,222.83,4603.0,217.4152,217.6594,217.2394,217.6497,4603.0
2023-01-30 15:35:00,222.88,223.28,222.88,223.15,5470.0,217.6985,218.0892,217.6985,217.9622,5470.0
2023-01-30 15:40:00,223.11,223.33,223.0,223.17,7588.0,217.9232,218.138,217.8157,217.9818,7588.0
2023-01-30 15:45:00,223.24,223.39,222.87,223.1,10646.0,218.0501,218.1966,217.6887,217.9134,10646.0
2023-01-30 15:50:00,222.94,223.03,222.49,222.71,15808.0,217.7571,217.845,217.3176,217.5325,15808.0
2023-01-30 15:55:00,222.62,223.09,222.39,222.7,40582.0,217.4446,217.9036,217.2199,217.5227,40582.0
2023-01-31 09:30:00,223.89,226.41,223.37,226.41,9608.0,218.685,221.1464,218.1771,221.1464,9608.0
2023-01-31 09:35:00,226.08,226.76,225.86,226.2,6695.0,220.8241,221.4883,220.6092,220.9413,6695.0
2023-01-31 09:40:00,226.15,228.23,225.85,227.02,6222.0,220.8925,222.9241,220.5995,221.7423,6222.0
2023-01-31 09:45:00,227.06,227.16,226.54,226.56,3216.0,221.7813,221.879,221.2734,221.293,3216.0
2023-01-31 09:50:00,226.34,226.34,225.26,225.27,2260.0,221.0781,221.0781,220.0232,220.0329,2260.0
2023-01-31 09:55:00,225.63,226.06,225.63,225.76,965.0,220.3846,220.8046,220.3846,220.5116,965.0
2023-01-31 10:00:00,225.45,225.62,225.05,225.11,2609.0,220.2088,220.3748,219.8181,219.8767,2609.0
2023-01-31 10:05:00,225.09,225.71,225.04,225.04,4836.0,219.8571,220.4627,219.8083,219.8083,4836.0
2023-01-31 10:10:00,224.9,225.3,224.9,225.18,2001.0,219.6715,220.0622,219.6715,219.945,2001.0
2023-01-31 10:15:00,225.23,225.63,225.15,225.56,4547.0,219.9939,220.3846,219.9157,220.3162,4547.0
2023-01-31 10:20:00,225.48,225.5,225.0,225.0,3104.0,220.2381,220.2576,219.7692,219.7692,3104.0
2023-01-31 10:25:00,224.46,224.46,224.23,224.46,747.0,219.2418,219.2418,219.0171,219.2418,747.0
2023-01-31 10:30:00,224.49,224.83,224.47,224.66,3932.0,219.2711,219.6032,219.2515,219.4371,3932.0
2023-01-31 10:35:00,224.35,225.08,224.32,225.08,3489.0,219.1343,219.8474,219.105,219.8474,3489.0
2023-01-31 10:40:00,225.08,225.2,224.95,224.95,1583.0,219.8474,219.9646,219.7204,219.7204,1583.0
2023-01-31 10:45:00,225.14,225.43,225.08,225.22,8348.0,219.906,220.1892,219.8474,219.9841,8348.0
2023-01-31 10:50:00,225.22,225.29,225.05,225.06,2440.0,219.9841,220.0525,219.8181,219.8278,2440.0
2023-01-31 10:55:00,225.21,225.55,225.16,225.23,4375.0,219.9743,220.3064,219.9255,219.9939,4375.0
2023-01-31 11:00:00,225.41,225.92,225.41,225.92,1803.0,220.1697,220.6678,220.1697,220.6678,1803.0
2023-01-31 11:05:00,225.93,226.16,225.79,225.92,4974.0,220.6776,220.9023,220.5409,220.6678,4974.0
2023-01-31 11:10:00,225.94,225.96,225.71,225.84,2524.0,220.6874,220.7069,220.4627,220.5897,2524.0
2023-01-31 11:15:00,225.75,225.78,225.3,225.42,2100.0,220.5018,220.5311,220.0622,220.1795,2100.0
2023-01-31 11:20:00,225.56,225.95,225.46,225.79,2701.0,220.3162,220.6971,220.2185,220.5409,2701.0
2023-01-31 11:25:00,225.77,226.03,225.69,226.03,1700.0,220.5213,220.7753,220.4432,220.7753,1700.0
2023-01-31 11:30:00,225.92,226.34,225.91,226.34,4269.0,220.6678,221.0781,220.6581,221.0781,4269.0
2023-01-31 11:35:00,226.34,226.5,226.3,226.4,2000.0,221.0781,221.2343,221.039,221.1367,2000.0
2023-01-31 11:40:00,226.5,226.64,226.46,226.56,2006.0,221.2343,221.3711,221.1953,221.293,2006.0
2023-01-31 11:45:00,226.43,226.54,226.22,226.31,800.0,221.166,221.2734,220.9609,221.0488,800.0
2023-01-31 11:50:00,226.29,226.74,226.29,226.73,800.0,221.0292,221.4688,221.0292,221.459,800.0
2023-01-31 11:55:00,226.86,226.86,226.68,226.68,1764.0,221.586,221.586,221.4102,221.4102,1764.0
2023-01-31 12:00:00,226.59,226.67,226.51,226.51,1206.0,221.3223,221.4004,221.2441,221.2441,1206.0
2023-01-31 12:05:00,226.58,226.59,226.45,226.55,1341.0,221.3125,221.3223,221.1855,221.2832,1341.0
2023-01-31 12:10:00,226.55,226.57,226.49,226.49,1300.0,221.2832,221.3027,221.2246,221.2246,1300.0
2023-01-31 12:15:00,226.25,226.35,226.25,226.35,1516.0,220.9902,221.0878,220.9902,221.0878,1516.0
2023-01-31 12:20:00,226.46,226.46,226.17,226.24,907.0,221.1953,221.1953,220.912,220.9804,907.0
2023-01-31 12:25:00,226.23,226.23,225.96,226.02,600.0,220.9706,220.9706,220.7069,220.7655,600.0
2023-01-31 12:30:00,226.08,226.18,225.96,226.18,3000.0,220.8241,220.9218,220.7069,220.9218,3000.0
2023-01-31 12:35:00,226.22,226.54,226.22,226.45,1820.0,220.9609,221.2734,220.9609,221.1855,1820.0
2023-01-31 12:40:00,226.44,226.54,226.3,226.3,1369.0,221.1757,221.2734,221.039,221.039,1369.0
2023-01-31 12:45:00,226.42,226.53,226.36,226.38,1000.0,221.1562,221.2637,221.0976,221.1171,1000.0
2023-01-31 12:50:00,226.3,226.43,226.29,226.43,990.0,221.039,221.166,221.0292,221.166,990.0
2023-01-31 12:55:00,226.37,226.37,226.11,226.11,1763.0,221.1074,221.1074,220.8534,220.8534,1763.0
2023-01-31 13:00:00,226.14,226.33,226.14,226.33,1470.0,220.8827,221.0683,220.8827,221.0683,1470.0
2023-01-31 13:05:00,226.33,226.49,226.33,226.37,1600.0,221.0683,221.2246,221.0683,221.1074,1600.0
2023-01-31 13:10:00,226.4,226.43,226.34,226.34,2074.0,221.1367,221.166,221.0781,221.0781,2074.0
2023-01-31 13:15:00,226.33,226.34,226.1,226.1,1700.0,221.0683,221.0781,220.8436,220.8436,1700.0
2023-01-31 13:20:00,226.1,226.17,226.06,226.06,1245.0,220.8436,220.912,220.8046,220.8046,1245.0
2023-01-31 13:25:00,225.89,226.03,225.88,225.88,1399.0,220.6385,220.7753,220.6288,220.6288,1399.0
2023-01-31 13:30:00,225.85,225.98,225.75,225.94,988.0,220.5995,220.7264,220.5018,220.6874,988.0
2023-01-31 13:35:00,225.93,226.04,225.9,225.93,2330.0,220.6776,220.785,220.6483,220.6776,2330.0
2023-01-31 13:40:00,225.97,226.14,225.87,225.87,1800.0,220.7167,220.8827,220.619,220.619,1800.0
2023-01-31 13:45:00,225.99,226.37,225.99,226.35,1500.0,220.7362,221.1074,220.7362,221.0878,1500.0
2023-01-31 13:50:00,226.38,226.8,226.38,226.74,1100.0,221.1171,221.5274,221.1171,221.4688,1100.0
2023-01-31 13:55:00,226.73,226.75,226.66,226.73,1218.0,221.459,221.4785,221.3906,221.459,1218.0
2023-01-31 14:00:00,226.67,226.7,226.61,226.65,440.0,221.4004,221.4297,221.3418,221.3809,440.0
2023-01-31 14:05:00,226.59,226.61,226.47,226.52,1342.0,221.3223,221.3418,221.205,221.2539,1342.0
2023-01-31 14:10:00,226.53,226.66,226.46,226.62,2300.0,221.2637,221.3906,221.1953,221.3516,2300.0
2023-01-31 14:15:00,226.55,226.57,226.47,226.51,2619.0,221.2832,221.3027,221.205,221.2441,2619.0
2023-01-31 14:20:00,226.47,226.57,226.45,226.5,1106.0,221.205,221.3027,221.1855,221.2343,1106.0
2023-01-31 14:25:00,226.49,226.52,226.3,226.34,2208.0,221.2246,221.2539,221.039,221.0781,2208.0
2023-01-31 14:30:00,226.32,226.32,226.32,226.32,100.0,221.0585,221.0585,221.0585,221.0585,100.0
2023-01-31 14:35:00,226.25,226.28,226.06,226.06,3183.0,220.9902,221.0195,220.8046,220.8046,3183.0
2023-01-31 14:40:00,226.09,226.2,225.98,226.01,1365.0,220.8339,220.9413,220.7264,220.7557,1365.0
2023-01-31 14:45:00,226.02,226.21,226.01,226.2,1107.0,220.7655,220.9511,220.7557,220.9413,1107.0
2023-01-31 14:50:00,226.25,226.46,226.19,226.37,3248.0,220.9902,221.1953,220.9316,221.1074,3248.0
2023-01-31 14:55:00,226.37,226.51,226.36,226.47,600.0,221.1074,221.2441,221.0976,221.205,600.0
2023-01-31 15:00:00,226.44,226.65,226.38,226.63,3208.0,221.1757,221.3809,221.1171,221.3613,3208.0
2023-01-31 15:05:00,226.6,226.68,226.44,226.55,2600.0,221.332,221.4102,221.1757,221.2832,2600.0
2023-01-31 15:10:00,226.46,226.46,226.21,226.28,3573.0,221.1953,221.1953,220.9511,221.0195,3573.0
2023-01-31 15:15:00,226.22,226.51,226.19,226.27,4301.0,220.9609,221.2441,220.9316,221.0097,4301.0
2023-01-31 15:20:00,226.31,226.54,226.18,226.37,5034.0,221.0488,221.2734,220.9218,221.1074,5034.0
2023-01-31 15:25:00,226.42,226.57,226.39,226.42,4448.0,221.1562,221.3027,221.1269,221.1562,4448.0
2023-01-31 15:30:00,226.49,226.57,226.43,226.54,2257.0,221.2246,221.3027,221.166,221.2734,2257.0
2023-01-31 15:35:00,226.5,226.86,226.41,226.79,6419.0,221.2343,221.586,221.1464,221.5176,6419.0
2023-01-31 15:40:00,226.82,226.99,226.82,226.94,6875.0,221.5469,221.713,221.5469,221.6641,6875.0
2023-01-31 15:45:00,226.98,227.35,226.97,227.21,11987.0,221.7032,222.0646,221.6934,221.9278,11987.0
2023-01-31 15:50:00,227.21,228.08,227.11,228.08,17330.0,221.9278,222.7776,221.8302,222.7776,17330.0
2023-01-31 15:55:00,228.14,228.43,228.0,228.38,43190.0,222.8362,223.1195,222.6995,223.0706,43190.0
2023-02-01 09:30:00,229.07,231.83,229.07,229.41,35014.0,223.7446,226.4404,223.7446,224.0767,35014.0
2023-02-01 09:35:00,229.72,230.73,229.45,230.73,1905.0,224.3795,225.366,224.1158,225.366,1905.0
2023-02-01 09:40:00,230.78,230.79,228.78,229.22,5526.0,225.4148,225.4246,223.4613,223.8911,5526.0
2023-02-01 09:45:00,228.87,229.92,228.87,229.81,4009.0,223.5493,224.5748,223.5493,224.4674,4009.0
2023-02-01 09:50:00,229.64,230.0,229.45,229.55,4055.0,224.3014,224.653,224.1158,224.2134,4055.0
2023-02-01 09:55:00,229.55,229.57,228.35,228.64,3114.0,224.2134,224.233,223.0413,223.3246,3114.0
2023-02-01 10:00:00,228.45,228.6,227.1,227.32,3000.0,223.139,223.2855,221.8204,222.0353,3000.0
2023-02-01 10:05:00,227.14,227.32,227.03,227.12,3700.0,221.8595,222.0353,221.752,221.8399,3700.0
2023-02-01 10:10:00,227.09,227.09,226.53,226.92,4242.0,221.8106,221.8106,221.2637,221.6446,4242.0
2023-02-01 10:15:00,227.04,227.75,226.91,227.72,3067.0,221.7618,222.4553,221.6348,222.426,3067.0
2023-02-01 10:20:00,227.83,228.17,227.38,228.17,2700.0,222.5334,222.8655,222.0939,222.8655,2700.0
2023-02-01 10:25:00,228.16,228.39,227.82,228.02,1400.0,222.8558,223.0804,222.5237,222.719,1400.0
2023-02-01 10:30:00,228.45,229.0,228.45,229.0,893.0,223.139,223.6762,223.139,223.6762,893.0
2023-02-01 10:35:00,229.01,229.15,228.82,229.13,4859.0,223.686,223.8227,223.5004,223.8032,4859.0
2023-02-01 10:40:00,229.0,229.13,228.66,228.73,1700.0,223.6762,223.8032,223.3441,223.4125,1700.0
2023-02-01 10:45:00,228.57,228.57,228.2,228.46,1192.0,223.2562,223.2562,222.8948,223.1488,1192.0
2023-02-01 10:50:00,228.4,228.4,227.84,227.96,2400.0,223.0902,223.0902,222.5432,222.6604,2400.0
2023-02-01 10:55:00,227.93,228.14,227.67,227.67,2301.0,222.6311,222.8362,222.3771,222.3771,2301.0
2023-02-01 11:00:00,227.5,227.67,227.16,227.2,7321.0,222.2111,222.3771,221.879,221.9181,7321.0
2023-02-01 11:05:00,227.2,227.25,226.97,226.97,2720.0,221.9181,221.9669,221.6934,221.6934,2720.0
2023-02-01 11:10:00,227.04,227.3,226.91,227.23,5808.0,221.7618,222.0158,221.6348,221.9474,5808.0
2023-02-01 11:15:00,227.23,227.23,227.06,227.13,2037.0,221.9474,221.9474,221.7813,221.8497,2037.0
2023-02-01 11:20:00,227.11,227.11,226.73,226.99,2476.0,221.8302,221.8302,221.459,221.713,2476.0
2023-02-01 11:25:00,226.92,227.08,226.71,226.72,2200.0,221.6446,221.8009,221.4395,221.4492,2200.0
2023-02-01 11:30:00,226.85,227.28,226.77,227.28,13924.0,221.5762,221.9962,221.4981,221.9962,13924.0
2023-02-01 11:35:00,227.28,227.28,226.71,226.84,1301.0,221.9962,221.9962,221.4395,221.5664,1301.0
2023-02-01 11:40:00,226.76,227.47,226.75,227.2,3046.0,221.4883,222.1818,221.4785,221.9181,3046.0
2023-02-01 11:45:00,227.28,227.38,227.11,227.14,2263.0,221.9962,222.0939,221.8302,221.8595,2263.0
2023-02-01 11:50:00,227.11,227.11,226.57,226.6,2900.0,221.8302,221.8302,221.3027,221.332,2900.0
2023-02-01 11:55:00,226.39,226.5,226.2,226.36,4315.0,221.1269,221.2343,220.9413,221.0976,4315.0
2023-02-01 12:00:00,226.37,226.37,225.88,225.88,1808.0,221.1074,221.1074,220.6288,220.6288,1808.0
2023-02-01 12:05:00,225.88,226.0,225.58,225.58,4620.0,220.6288,220.746,220.3357,220.3357,4620.0
2023-02-01 12:10:00,225.54,225.65,225.5,225.6,2000.0,220.2967,220.4041,220.2576,220.3553,2000.0
2023-02-01 12:15:00,225.64,226.2,225.64,226.2,1032.0,220.3943,220.9413,220.3943,220.9413,1032.0
2023-02-01 12:20:00,226.24,226.57,226.24,226.5,4900.0,220.9804,221.3027,220.9804,221.2343,4900.0
2023-02-01 12:25:00,226.56,226.57,226.0,226.21,1647.0,221.293,221.3027,220.746,220.9511,1647.0
2023-02-01 12:30:00,226.2,226.21,225.75,225.92,3015.0,220.9413,220.9511,220.5018,220.6678,3015.0
2023-02-01 12:35:00,225.75,225.87,225.48,225.58,1083.0,220.5018,220.619,220.2381,220.3357,1083.0
2023-02-01 12:40:00,225.56,226.06,225.56,225.84,4530.0,220.3162,220.8046,220.3162,220.5897,4530.0
2023-02-01 12:45:00,225.81,225.94,225.74,225.94,2277.0,220.5604,220.6874,220.492,220.6874,2277.0
2023-02-01 12:50:00,225.89,225.89,225.5,225.51,2000.0,220.6385,220.6385,220.2576,220.2674,2000.0
2023-02-01 12:55:00,225.44,225.66,225.44,225.48,1972.0,220.199,220.4139,220.199,220.2381,1972.0
2023-02-01 13:00:00,225.49,225.65,225.41,225.61,4340.0,220.2478,220.4041,220.1697,220.365,4340.0
2023-02-01 13:05:00,225.61,225.61,225.13,225.22,2000.0,220.365,220.365,219.8962,219.9841,2000.0
2023-02-01 13:10:00,225.17,225.59,225.11,225.39,9318.0,219.9353,220.3455,219.8767,220.1502,9318.0
2023-02-01 13:15:00,225.3,225.35,224.98,225.27,2069.0,220.0622,220.1111,219.7497,220.0329,2069.0
2023-02-01 13:20:00,225.25,225.41,225.25,225.27,500.0,220.0134,220.1697,220.0134,220.0329,500.0
2023-02-01 13:25:00,225.23,225.23,224.79,224.88,6468.0,219.9939,219.9939,219.5641,219.652,6468.0
2023-02-01 13:30:00,224.89,225.26,224.84,225.24,4206.0,219.6618,220.0232,219.6129,220.0036,4206.0
2023-02-01 13:35:00,225.35,225.74,225.35,225.69,4066.0,220.1111,220.492,220.1111,220.4432,4066.0
2023-02-01 13:40:00,225.63,225.72,225.19,225.27,4243.0,220.3846,220.4725,219.9548,220.0329,4243.0
2023-02-01 13:45:00,225.25,225.46,225.15,225.46,3010.0,220.0134,220.2185,219.9157,220.2185,3010.0
2023-02-01 13:50:00,225.48,225.5,225.22,225.37,4713.0,220.2381,220.2576,219.9841,220.1306,4713.0
2023-02-01 13:55:00,225.24,225.71,225.19,225.3,3867.0,220.0036,220.4627,219.9548,220.0622,3867.0
2023-02-01 14:00:00,225.17,225.17,224.15,224.54,2500.0,219.9353,219.9353,218.939,219.3199,2500.0
2023-02-01 14:05:00,224.73,225.14,224.46,224.95,7842.0,219.5055,219.906,219.2418,219.7204,7842.0
2023-02-01 14:10:00,225.09,225.35,224.93,225.15,4063.0,219.8571,220.1111,219.7008,219.9157,4063.0
2023-02-01 14:15:00,225.01,225.16,224.78,225.08,3536.0,219.779,219.9255,219.5543,219.8474,3536.0
2023-02-01 14:20:00,225.1,225.74,225.1,225.33,6879.0,219.8669,220.492,219.8669,220.0915,6879.0
2023-02-01 14:25:00,224.99,225.34,224.84,225.19,3322.0,219.7595,220.1013,219.6129,219.9548,3322.0
2023-02-01 14:30:00,225.27,225.42,224.27,224.51,2625.0,220.0329,220.1795,219.0562,219.2906,2625.0
2023-02-01 14:35:00,224.56,225.9,224.48,225.81,3044.0,219.3394,220.6483,219.2613,220.5604,3044.0
2023-02-01 14:40:00,225.84,227.18,225.84,226.75,7119.0,220.5897,221.8985,220.5897,221.4785,7119.0
2023-02-01 14:45:00,226.57,227.29,226.57,226.63,7726.0,221.3027,222.006,221.3027,221.3613,7726.0
2023-02-01 14:50:00,226.55,227.2,226.54,226.66,4409.0,221.2832,221.9181,221.2734,221.3906,4409.0
2023-02-01 14:55:00,226.64,227.04,226.44,226.96,3101.0,221.3711,221.7618,221.1757,221.6837,3101.0
2023-02-01 15:00:00,227.08,228.01,226.96,227.99,4625.0,221.8009,222.7092,221.6837,222.6897,4625.0
2023-02-01 15:05:00,228.12,228.56,228.08,228.46,7695.0,222.8167,223.2465,222.7776,223.1488,7695.0
2023-02-01 15:10:00,228.29,228.37,227.57,227.64,4114.0,222.9827,223.0609,222.2795,222.3478,4114.0
2023-02-01 15:15:00,227.58,227.61,226.92,227.58,6010.0,222.2892,222.3185,221.6446,222.2892,6010.0
2023-02-01 15:20:00,227.56,227.91,227.26,227.85,3824.0,222.2697,222.6116,221.9767,222.553,3824.0
2023-02-01 15:25:00,228.03,228.21,227.95,228.21,5584.0,222.7288,222.9046,222.6506,222.9046,5584.0
2023-02-01 15:30:00,228.29,228.65,228.24,228.65,5281.0,222.9827,223.3344,222.9339,223.3344,5281.0
2023-02-01 15:35:00,228.78,229.54,228.77,229.41,9730.0,223.4613,224.2037,223.4516,224.0767,9730.0
2023-02-01 15:40:00,229.47,229.96,229.42,229.42,7583.0,224.1353,224.6139,224.0865,224.0865,7583.0
2023-02-01 15:45:00,229.41,229.52,228.95,228.96,12796.0,224.0767,224.1841,223.6274,223.6372,12796.0
2023-02-01 15:50:00,228.45,228.75,228.4,228.73,15888.0,223.139,223.432,223.0902,223.4125,15888.0
2023-02-01 15:55:00,228.71,229.12,228.59,228.98,34437.0,223.393,223.7934,223.2758,223.6567,34437.0
2023-02-02 09:30:00,229.0,229.0,227.51,227.84,7477.0,223.6762,223.6762,222.2209,222.5432,7477.0
2023-02-02 09:35:00,227.75,229.47,227.75,229.47,4577.0,222.4553,224.1353,222.4553,224.1353,4577.0
2023-02-02 09:40:00,228.81,229.83,228.3,228.39,4393.0,223.4906,224.4869,222.9925,223.0804,4393.0
2023-02-02 09:45:00,228.39,229.32,228.05,228.7,6099.0,223.0804,223.9888,222.7483,223.3832,6099.0
2023-02-02 09:50:00,228.66,228.66,227.81,228.28,6046.0,223.3441,223.3441,222.5139,222.973,6046.0
2023-02-02 09:55:00,228.41,228.41,227.36,227.61,4474.0,223.0999,223.0999,222.0744,222.3185,4474.0
2023-02-02 10:00:00,227.63,227.63,226.78,227.19,7312.0,222.3381,222.3381,221.5078,221.9083,7312.0
2023-02-02 10:05:00,226.84,226.92,226.25,226.41,7408.0,221.5664,221.6446,220.9902,221.1464,7408.0
2023-02-02 10:10:00,226.24,226.36,225.46,225.74,9001.0,220.9804,221.0976,220.2185,220.492,9001.0
2023-02-02 10:15:00,225.8,226.36,225.62,226.29,8720.0,220.5506,221.0976,220.3748,221.0292,8720.0
2023-02-02 10:20:00,226.3,226.31,225.62,225.82,8680.0,221.039,221.0488,220.3748,220.5702,8680.0
2023-02-02 10:25:00,225.7,226.51,225.69,226.47,5529.0,220.4529,221.2441,220.4432,221.205,5529.0
2023-02-02 10:30:00,226.68,227.19,226.61,227.19,6707.0,221.4102,221.9083,221.3418,221.9083,6707.0
2023-02-02 10:35:00,227.18,227.25,226.65,226.73,7808.0,221.8985,221.9669,221.3809,221.459,7808.0
2023-02-02 10:40:00,226.86,227.25,226.67,226.81,7890.0,221.586,221.9669,221.4004,221.5371,7890.0
2023-02-02 10:45:00,226.72,227.49,226.68,227.36,8049.0,221.4492,222.2013,221.4102,222.0744,8049.0
2023-02-02 10:50:00,227.38,227.4,227.08,227.22,3579.0,222.0939,222.1134,221.8009,221.9376,3579.0
2023-02-02 10:55:00,227.19,227.19,226.66,226.76,2889.0,221.9083,221.9083,221.3906,221.4883,2889.0
2023-02-02 11:00:00,226.72,226.88,226.49,226.88,5823.0,221.4492,221.6055,221.2246,221.6055,5823.0
2023-02-02 11:05:00,226.76,226.79,225.69,225.69,13317.0,221.4883,221.5176,220.4432,220.4432,13317.0
2023-02-02 11:10:00,225.89,226.07,225.64,226.07,9952.0,220.6385,220.8143,220.3943,220.8143,9952.0
2023-02-02 11:15:00,226.1,226.79,226.1,226.25,9202.0,220.8436,221.5176,220.8436,220.9902,9202.0
2023-02-02 11:20:00,226.3,226.39,225.97,226.34,4813.0,221.039,221.1269,220.7167,221.0781,4813.0
2023-02-02 11:25:00,226.26,226.7,226.21,226.7,5216.0,220.9999,221.4297,220.9511,221.4297,5216.0
2023-02-02 11:30:00,226.53,226.65,226.29,226.6,4952.0,221.2637,221.3809,221.0292,221.332,4952.0
2023-02-02 11:35:00,226.55,226.55,226.15,226.16,1601.0,221.2832,221.2832,220.8925,220.9023,1601.0
2023-02-02 11:40:00,226.08,226.62,226.07,226.62,2500.0,220.8241,221.3516,220.8143,221.3516,2500.0
2023-02-02 11:45:00,226.76,227.14,226.73,227.0,2102.0,221.4883,221.8595,221.459,221.7227,2102.0
2023-02-02 11:50:00,226.88,227.42,226.86,227.27,1804.0,221.6055,222.133,221.586,221.9864,1804.0
2023-02-02 11:55:00,227.21,227.42,227.09,227.24,2950.0,221.9278,222.133,221.8106,221.9571,2950.0
2023-02-02 12:00:00,227.12,227.46,227.04,227.28,5581.0,221.8399,222.172,221.7618,221.9962,5581.0
2023-02-02 12:05:00,227.17,227.62,227.03,227.3,4971.0,221.8888,222.3283,221.752,222.0158,4971.0
2023-02-02 12:10:00,227.25,227.48,227.18,227.48,1700.0,221.9669,222.1916,221.8985,222.1916,1700.0
2023-02-02 12:15:00,227.52,227.63,227.41,227.42,1004.0,222.2306,222.3381,222.1232,222.133,1004.0
2023-02-02 12:20:00,227.23,227.23,227.06,227.18,1500.0,221.9474,221.9474,221.7813,221.8985,1500.0
2023-02-02 12:25:00,227.12,227.24,227.1,227.11,646.0,221.8399,221.9571,221.8204,221.8302,646.0
2023-02-02 12:30:00,227.02,227.31,227.01,227.3,1308.0,221.7423,222.0255,221.7325,222.0158,1308.0
2023-02-02 12:35:00,227.15,227.31,227.14,227.28,1022.0,221.8692,222.0255,221.8595,221.9962,1022.0
2023-02-02 12:40:00,227.25,227.26,227.25,227.25,349.0,221.9669,221.9767,221.9669,221.9669,349.0
2023-02-02 12:45:00,227.21,227.21,226.74,226.87,2751.0,221.9278,221.9278,221.4688,221.5957,2751.0
2023-02-02 12:50:00,226.77,227.11,226.7,226.99,1700.0,221.4981,221.8302,221.4297,221.713,1700.0
2023-02-02 12:55:00,227.01,227.01,226.79,226.83,2099.0,221.7325,221.7325,221.5176,221.5567,2099.0
2023-02-02 13:00:00,226.9,227.56,226.75,227.42,2100.0,221.625,222.2697,221.4785,222.133,2100.0
2023-02-02 13:05:00,227.41,227.47,227.29,227.31,900.0,222.1232,222.1818,222.006,222.0255,900.0
2023-02-02 13:10:00,227.29,227.39,227.24,227.27,1645.0,222.006,222.1037,221.9571,221.9864,1645.0
2023-02-02 13:15:00,227.21,227.31,226.92,227.21,1302.0,221.9278,222.0255,221.6446,221.9278,1302.0
2023-02-02 13:20:00,227.26,227.4,227.14,227.4,700.0,221.9767,222.1134,221.8595,222.1134,700.0
2023-02-02 13:25:00,227.36,227.36,227.2,227.2,900.0,222.0744,222.0744,221.9181,221.9181,900.0
2023-02-02 13:30:00,227.19,227.63,227.19,227.4,1716.0,221.9083,222.3381,221.9083,222.1134,1716.0
2023-02-02 13:35:00,227.59,228.01,227.59,228.01,791.0,222.299,222.7092,222.299,222.7092,791.0
2023-02-02 13:40:00,228.07,228.07,227.78,227.79,1400.0,222.7678,222.7678,222.4846,222.4944,1400.0
2023-02-02 13:45:00,227.7,228.3,227.69,228.3,2518.0,222.4065,222.9925,222.3967,222.9925,2518.0
2023-02-02 13:50:00,228.16,228.27,228.16,228.27,300.0,222.8558,222.9632,222.8558,222.9632,300.0
2023-02-02 13:55:00,228.48,228.59,228.08,228.09,7382.0,223.1683,223.2758,222.7776,222.7874,7382.0
2023-02-02 14:00:00,228.31,228.39,227.95,227.96,4135.0,223.0023,223.0804,222.6506,222.6604,4135.0
2023-02-02 14:05:00,227.94,228.05,227.89,227.9,4581.0,222.6409,222.7483,222.592,222.6018,4581.0
2023-02-02 14:10:00,227.9,228.03,227.8,227.9,8500.0,222.6018,222.7288,222.5041,222.6018,8500.0
2023-02-02 14:15:00,227.83,227.89,227.75,227.79,2717.0,222.5334,222.592,222.4553,222.4944,2717.0
2023-02-02 14:20:00,227.91,228.26,227.91,227.98,1108.0,222.6116,222.9534,222.6116,222.6799,1108.0
2023-02-02 14:25:00,227.73,227.86,227.35,227.35,2859.0,222.4358,222.5627,222.0646,222.0646,2859.0
2023-02-02 14:30:00,227.5,227.5,227.24,227.24,1106.0,222.2111,222.2111,221.9571,221.9571,1106.0
2023-02-02 14:35:00,227.08,227.12,226.85,226.88,2900.0,221.8009,221.8399,221.5762,221.6055,2900.0
2023-02-02 14:40:00,226.83,226.83,226.46,226.7,2567.0,221.5567,221.5567,221.1953,221.4297,2567.0
2023-02-02 14:45:00,226.74,226.81,226.47,226.81,1700.0,221.4688,221.5371,221.205,221.5371,1700.0
2023-02-02 14:50:00,226.81,227.02,226.81,226.93,600.0,221.5371,221.7423,221.5371,221.6544,600.0
2023-02-02 14:55:00,226.81,226.81,226.52,226.55,2234.0,221.5371,221.5371,221.2539,221.2832,2234.0
2023-02-02 15:00:00,226.74,226.76,226.4,226.56,3535.0,221.4688,221.4883,221.1367,221.293,3535.0
2023-02-02 15:05:00,226.78,227.01,226.56,226.7,1900.0,221.5078,221.7325,221.293,221.4297,1900.0
2023-02-02 15:10:00,226.63,226.96,226.63,226.96,1947.0,221.3613,221.6837,221.3613,221.6837,1947.0
2023-02-02 15:15:00,226.94,227.0,226.66,227.0,2507.0,221.6641,221.7227,221.3906,221.7227,2507.0
2023-02-02 15:20:00,226.95,227.22,226.61,226.61,5782.0,221.6739,221.9376,221.3418,221.3418,5782.0
2023-02-02 15:25:00,226.57,226.89,226.47,226.89,6920.0,221.3027,221.6153,221.205,221.6153,6920.0
2023-02-02 15:30:00,226.89,227.16,226.76,226.87,5205.0,221.6153,221.879,221.4883,221.5957,5205.0
2023-02-02 15:35:00,226.93,227.09,226.61,226.61,6044.0,221.6544,221.8106,221.3418,221.3418,6044.0
2023-02-02 15:40:00,226.72,226.72,226.33,226.39,5068.0,221.4492,221.4492,221.0683,221.1269,5068.0
2023-02-02 15:45:00,226.36,226.91,226.36,226.83,10434.0,221.0976,221.6348,221.0976,221.5567,10434.0
2023-02-02 15:50:00,226.89,227.08,226.75,226.75,14635.0,221.6153,221.8009,221.4785,221.4785,14635.0
2023-02-02 15:55:00,226.81,226.95,226.56,226.68,64661.0,221.5371,221.6739,221.293,221.4102,64661.0
2023-02-03 09:30:00,224.5,225.06,224.42,224.74,8076.0,219.2808,219.8278,219.2027,219.5153,8076.0
2023-02-03 09:35:00,224.97,226.21,224.97,225.8,3810.0,219.7399,220.9511,219.7399,220.5506,3810.0
2023-02-03 09:40:00,225.6,225.98,224.6,225.25,4654.0,220.3553,220.7264,219.3785,220.0134,4654.0
2023-02-03 09:45:00,225.17,225.28,224.4,224.63,3487.0,219.9353,220.0427,219.1832,219.4078,3487.0
2023-02-03 09:50:00,224.75,224.84,224.06,224.68,6934.0,219.525,219.6129,218.8511,219.4567,6934.0
2023-02-03 09:55:00,224.68,224.85,224.53,224.6,4380.0,219.4567,219.6227,219.3101,219.3785,4380.0
2023-02-03 10:00:00,224.59,224.63,223.28,224.41,4742.0,219.3688,219.4078,218.0892,219.1929,4742.0
2023-02-03 10:05:00,224.31,224.7,224.16,224.61,5000.0,219.0953,219.4762,218.9487,219.3883,5000.0
2023-02-03 10:10:00,224.63,225.5,224.63,225.5,4195.0,219.4078,220.2576,219.4078,220.2576,4195.0
2023-02-03 10:15:00,226.01,226.47,225.96,226.31,2589.0,220.7557,221.205,220.7069,221.0488,2589.0
2023-02-03 10:20:00,226.37,226.76,226.31,226.61,2300.0,221.1074,221.4883,221.0488,221.3418,2300.0
2023-02-03 10:25:00,226.86,227.25,226.49,226.49,5826.0,221.586,221.9669,221.2246,221.2246,5826.0
2023-02-03 10:30:00,226.64,226.64,226.23,226.46,2374.0,221.3711,221.3711,220.9706,221.1953,2374.0
2023-02-03 10:35:00,226.59,227.06,226.47,227.06,4756.0,221.3223,221.7813,221.205,221.7813,4756.0
2023-02-03 10:40:00,226.93,226.93,226.44,226.5,2612.0,221.6544,221.6544,221.1757,221.2343,2612.0
2023-02-03 10:45:00,226.39,226.66,226.37,226.45,1503.0,221.1269,221.3906,221.1074,221.1855,1503.0
2023-02-03 10:50:00,226.31,226.32,226.12,226.32,1810.0,221.0488,221.0585,220.8632,221.0585,1810.0
2023-02-03 10:55:00,226.3,226.61,225.94,226.47,3093.0,221.039,221.3418,220.6874,221.205,3093.0
2023-02-03 11:00:00,226.51,226.75,226.4,226.4,2674.0,221.2441,221.4785,221.1367,221.1367,2674.0
2023-02-03 11:05:00,226.4,226.75,226.33,226.33,1860.0,221.1367,221.4785,221.0683,221.0683,1860.0
2023-02-03 11:10:00,226.53,226.81,226.47,226.81,1364.0,221.2637,221.5371,221.205,221.5371,1364.0
2023-02-03 11:15:00,226.86,226.86,226.45,226.5,1575.0,221.586,221.586,221.1855,221.2343,1575.0
2023-02-03 11:20:00,226.53,226.72,226.18,226.55,3084.0,221.2637,221.4492,220.9218,221.2832,3084.0
2023-02-03 11:25:00,226.58,226.9,226.56,226.9,3400.0,221.3125,221.625,221.293,221.625,3400.0
2023-02-03 11:30:00,226.94,227.1,226.8,226.89,1662.0,221.6641,221.8204,221.5274,221.6153,1662.0
2023-02-03 11:35:00,226.86,227.03,226.38,226.49,1500.0,221.586,221.752,221.1171,221.2246,1500.0
2023-02-03 11:40:00,226.47,226.86,226.32,226.74,1492.0,221.205,221.586,221.0585,221.4688,1492.0
2023-02-03 11:45:00,226.7,226.7,226.26,226.28,1900.0,221.4297,221.4297,220.9999,221.0195,1900.0
2023-02-03 11:50:00,226.25,226.49,226.24,226.27,1126.0,220.9902,221.2246,220.9804,221.0097,1126.0
2023-02-03 11:55:00,226.41,226.48,226.14,226.14,708.0,221.1464,221.2148,220.8827,220.8827,708.0
2023-02-03 12:00:00,226.28,226.44,226.08,226.44,800.0,221.0195,221.1757,220.8241,221.1757,800.0
2023-02-03 12:05:00,226.42,226.6,226.31,226.31,1000.0,221.1562,221.332,221.0488,221.0488,1000.0
2023-02-03 12:10:00,226.38,226.51,226.38,226.51,300.0,221.1171,221.2441,221.1171,221.2441,300.0
2023-02-03 12:15:00,226.77,226.84,226.72,226.81,1216.0,221.4981,221.5664,221.4492,221.5371,1216.0
2023-02-03 12:20:00,226.68,226.78,226.59,226.69,1000.0,221.4102,221.5078,221.3223,221.4199,1000.0
2023-02-03 12:25:00,226.84,226.98,226.84,226.98,300.0,221.5664,221.7032,221.5664,221.7032,300.0
2023-02-03 12:30:00,226.98,226.98,226.79,226.83,717.0,221.7032,221.7032,221.5176,221.5567,717.0
2023-02-03 12:35:00,226.81,227.02,226.81,226.84,1689.0,221.5371,221.7423,221.5371,221.5664,1689.0
2023-02-03 12:40:00,226.9,227.11,226.89,227.04,700.0,221.625,221.8302,221.6153,221.7618,700.0
2023-02-03 12:45:00,227.1,227.1,226.83,226.84,1300.0,221.8204,221.8204,221.5567,221.5664,1300.0
2023-02-03 12:50:00,226.66,226.77,226.5,226.5,700.0,221.3906,221.4981,221.2343,221.2343,700.0
2023-02-03 12:55:00,226.48,226.64,225.96,226.11,947.0,221.2148,221.3711,220.7069,220.8534,947.0
2023-02-03 13:00:00,225.82,225.86,225.32,225.32,1325.0,220.5702,220.6092,220.0818,220.0818,1325.0
2023-02-03 13:05:00,225.32,225.5,225.07,225.13,3100.0,220.0818,220.2576,219.8376,219.8962,3100.0
2023-02-03 13:10:00,225.05,225.35,224.97,225.35,3136.0,219.8181,220.1111,219.7399,220.1111,3136.0
2023-02-03 13:15:00,225.41,225.41,225.26,225.39,642.0,220.1697,220.1697,220.0232,220.1502,642.0
2023-02-03 13:20:00,225.42,225.62,225.12,225.12,1776.0,220.1795,220.3748,219.8864,219.8864,1776.0
2023-02-03 13:25:00,224.96,225.42,224.96,225.21,4802.0,219.7302,220.1795,219.7302,219.9743,4802.0
2023-02-03 13:30:00,225.18,225.18,224.98,225.09,1200.0,219.945,219.945,219.7497,219.8571,1200.0
2023-02-03 13:35:00,225.05,225.6,224.97,225.6,1549.0,219.8181,220.3553,219.7399,220.3553,1549.0
2023-02-03 13:40:00,225.53,225.53,224.93,224.93,1200.0,220.2869,220.2869,219.7008,219.7008,1200.0
2023-02-03 13:45:00,225.01,225.01,224.64,224.91,3300.0,219.779,219.779,219.4176,219.6813,3300.0
2023-02-03 13:50:00,225.04,225.38,225.04,225.38,1110.0,219.8083,220.1404,219.8083,220.1404,1110.0
2023-02-03 13:55:00,225.33,225.33,225.13,225.13,1200.0,220.0915,220.0915,219.8962,219.8962,1200.0
2023-02-03 14:00:00,225.03,225.05,224.81,224.85,2241.0,219.7985,219.8181,219.5836,219.6227,2241.0
2023-02-03 14:05:00,224.68,224.94,224.59,224.77,1507.0,219.4567,219.7106,219.3688,219.5446,1507.0
2023-02-03 14:10:00,224.67,224.81,224.56,224.7,649.0,219.4469,219.5836,219.3394,219.4762,649.0
2023-02-03 14:15:00,224.6,224.66,224.46,224.61,2200.0,219.3785,219.4371,219.2418,219.3883,2200.0
2023-02-03 14:20:00,224.71,224.84,224.62,224.63,1320.0,219.486,219.6129,219.3981,219.4078,1320.0
2023-02-03 14:25:00,224.55,224.85,224.53,224.85,507.0,219.3297,219.6227,219.3101,219.6227,507.0
2023-02-03 14:30:00,224.75,224.9,224.68,224.75,3117.0,219.525,219.6715,219.4567,219.525,3117.0
2023-02-03 14:35:00,224.76,225.08,224.76,225.05,2383.0,219.5348,219.8474,219.5348,219.8181,2383.0
2023-02-03 14:40:00,225.13,225.2,224.86,225.2,2206.0,219.8962,219.9646,219.6325,219.9646,2206.0
2023-02-03 14:45:00,225.11,225.11,224.92,225.05,2613.0,219.8767,219.8767,219.6911,219.8181,2613.0
2023-02-03 14:50:00,225.18,225.18,224.92,225.12,1847.0,219.945,219.945,219.6911,219.8864,1847.0
2023-02-03 14:55:00,224.99,225.16,224.83,224.89,2100.0,219.7595,219.9255,219.6032,219.6618,2100.0
2023-02-03 15:00:00,224.79,224.84,224.4,224.61,2200.0,219.5641,219.6129,219.1832,219.3883,2200.0
2023-02-03 15:05:00,224.62,224.86,224.49,224.82,4692.0,219.3981,219.6325,219.2711,219.5934,4692.0
2023-02-03 15:10:00,224.59,225.14,224.56,225.14,2355.0,219.3688,219.906,219.3394,219.906,2355.0
2023-02-03 15:15:00,225.14,225.56,224.98,225.48,2384.0,219.906,220.3162,219.7497,220.2381,2384.0
2023-02-03 15:20:00,225.37,225.38,224.94,224.94,3902.0,220.1306,220.1404,219.7106,219.7106,3902.0
2023-02-03 15:25:00,224.99,225.17,224.67,224.67,3366.0,219.7595,219.9353,219.4469,219.4469,3366.0
2023-02-03 15:30:00,224.73,225.27,224.73,224.92,5555.0,219.5055,220.0329,219.5055,219.6911,5555.0
2023-02-03 15:35:00,224.97,224.99,224.59,224.67,5254.0,219.7399,219.7595,219.3688,219.4469,5254.0
2023-02-03 15:40:00,224.67,224.86,224.35,224.35,7428.0,219.4469,219.6325,219.1343,219.1343,7428.0
2023-02-03 15:45:00,224.37,224.53,224.09,224.18,12638.0,219.1539,219.3101,218.8804,218.9683,12638.0
2023-02-03 15:50:00,224.26,224.54,223.97,224.54,35719.0,219.0464,219.3199,218.7632,219.3199,35719.0
2023-02-03 15:55:00,224.47,224.8,224.46,224.6,46830.0,219.2515,219.5739,219.2418,219.3785,46830.0
2023-02-06 09:30:00,222.89,222.89,221.8,222.08,5395.0,217.7083,217.7083,216.6436,216.9171,5395.0
2023-02-06 09:35:00,222.18,223.24,222.17,222.8,1700.0,217.0148,218.0501,217.005,217.6204,1700.0
2023-02-06 09:40:00,222.84,222.84,221.44,221.44,2367.0,217.6594,217.6594,216.292,216.292,2367.0
2023-02-06 09:45:00,221.11,221.95,221.11,221.95,2500.0,215.9697,216.7901,215.9697,216.7901,2500.0
2023-02-06 09:50:00,221.84,222.23,221.68,221.69,1007.0,216.6827,217.0636,216.5264,216.5362,1007.0
2023-02-06 09:55:00,221.59,221.61,221.35,221.53,1109.0,216.4385,216.458,216.2041,216.3799,1109.0
2023-02-06 10:00:00,221.36,221.89,221.13,221.89,3531.0,216.2138,216.7315,215.9892,216.7315,3531.0
2023-02-06 10:05:00,221.72,222.05,221.61,222.05,1893.0,216.5655,216.8878,216.458,216.8878,1893.0
2023-02-06 10:10:00,221.88,221.88,221.34,221.37,1746.0,216.7218,216.7218,216.1943,216.2236,1746.0
2023-02-06 10:15:00,221.28,221.28,220.98,221.05,600.0,216.1357,216.1357,215.8427,215.911,600.0
2023-02-06 10:20:00,221.11,221.13,220.94,221.08,700.0,215.9697,215.9892,215.8036,215.9404,700.0
2023-02-06 10:25:00,220.84,221.15,220.84,221.15,300.0,215.7059,216.0087,215.7059,216.0087,300.0
2023-02-06 10:30:00,221.05,221.05,220.39,220.7,2000.0,215.911,215.911,215.2664,215.5692,2000.0
2023-02-06 10:35:00,220.81,221.32,220.77,221.32,1600.0,215.6766,216.1748,215.6376,216.1748,1600.0
2023-02-06 10:40:00,220.96,220.99,220.88,220.88,900.0,215.8231,215.8524,215.745,215.745,900.0
2023-02-06 10:45:00,220.99,221.01,220.61,220.68,1961.0,215.8524,215.872,215.4813,215.5497,1961.0
2023-02-06 10:50:00,220.6,220.87,220.44,220.66,4255.0,215.4715,215.7352,215.3152,215.5301,4255.0
2023-02-06 10:55:00,220.59,220.72,220.52,220.66,2535.0,215.4617,215.5887,215.3934,215.5301,2535.0
2023-02-06 11:00:00,220.69,221.05,220.69,221.05,1000.0,215.5594,215.911,215.5594,215.911,1000.0
2023-02-06 11:05:00,221.15,221.85,221.15,221.84,600.0,216.0087,216.6925,216.0087,216.6827,600.0
2023-02-06 11:10:00,221.75,221.85,221.21,221.22,4345.0,216.5948,216.6925,216.0673,216.0771,4345.0
2023-02-06 11:15:00,221.26,221.51,221.26,221.51,2107.0,216.1162,216.3604,216.1162,216.3604,2107.0
2023-02-06 11:20:00,221.63,221.73,221.46,221.73,3407.0,216.4776,216.5752,216.3115,216.5752,3407.0
2023-02-06 11:25:00,221.58,221.92,221.58,221.84,1500.0,216.4287,216.7608,216.4287,216.6827,1500.0
2023-02-06 11:30:00,221.69,221.7,221.24,221.24,1724.0,216.5362,216.5459,216.0966,216.0966,1724.0
2023-02-06 11:35:00,221.23,221.26,221.23,221.26,300.0,216.0869,216.1162,216.0869,216.1162,300.0
2023-02-06 11:40:00,221.13,221.17,221.01,221.01,1744.0,215.9892,216.0283,215.872,215.872,1744.0
2023-02-06 11:45:00,221.01,221.01,220.6,220.6,1626.0,215.872,215.872,215.4715,215.4715,1626.0
2023-02-06 11:50:00,220.57,220.57,220.34,220.34,1200.0,215.4422,215.4422,215.2176,215.2176,1200.0
2023-02-06 11:55:00,220.4,220.4,220.08,220.16,2348.0,215.2762,215.2762,214.9636,215.0417,2348.0
2023-02-06 12:00:00,220.06,220.13,219.83,220.05,1501.0,214.9441,215.0124,214.7194,214.9343,1501.0
2023-02-06 12:05:00,219.98,220.18,219.97,220.18,500.0,214.8659,215.0613,214.8562,215.0613,500.0
2023-02-06 12:10:00,220.49,220.53,220.3,220.52,900.0,215.3641,215.4031,215.1785,215.3934,900.0
2023-02-06 12:15:00,220.39,220.48,220.22,220.29,1923.0,215.2664,215.3543,215.1003,215.1687,1923.0
2023-02-06 12:20:00,220.19,220.19,220.04,220.11,500.0,215.071,215.071,214.9245,214.9929,500.0
2023-02-06 12:25:00,220.34,220.83,220.34,220.83,926.0,215.2176,215.6962,215.2176,215.6962,926.0
2023-02-06 12:30:00,220.76,221.0,220.56,220.61,1300.0,215.6278,215.8622,215.4324,215.4813,1300.0
2023-02-06 12:35:00,220.56,220.59,220.4,220.53,1125.0,215.4324,215.4617,215.2762,215.4031,1125.0
2023-02-06 12:40:00,220.58,220.58,220.36,220.36,818.0,215.452,215.452,215.2371,215.2371,818.0
2023-02-06 12:45:00,220.38,220.45,220.36,220.36,798.0,215.2566,215.325,215.2371,215.2371,798.0
2023-02-06 12:50:00,220.53,220.64,220.46,220.53,400.0,215.4031,215.5106,215.3348,215.4031,400.0
2023-02-06 12:55:00,220.62,220.66,220.52,220.52,900.0,215.491,215.5301,215.3934,215.3934,900.0
2023-02-06 13:00:00,220.48,220.62,220.39,220.54,2700.0,215.3543,215.491,215.2664,215.4129,2700.0
2023-02-06 13:05:00,220.6,220.65,220.52,220.52,500.0,215.4715,215.5203,215.3934,215.3934,500.0
2023-02-06 13:10:00,220.73,221.0,220.63,220.77,928.0,215.5985,215.8622,215.5008,215.6376,928.0
2023-02-06 13:15:00,220.86,221.18,220.85,221.13,1000.0,215.7255,216.038,215.7157,215.9892,1000.0
2023-02-06 13:20:00,221.35,221.35,221.19,221.24,600.0,216.2041,216.2041,216.0478,216.0966,600.0
2023-02-06 13:25:00,221.27,221.27,220.87,220.87,2552.0,216.1259,216.1259,215.7352,215.7352,2552.0
2023-02-06 13:30:00,220.91,220.94,220.71,220.79,2304.0,215.7743,215.8036,215.579,215.6571,2304.0
2023-02-06 13:35:00,220.89,221.0,220.82,220.97,2500.0,215.7548,215.8622,215.6864,215.8329,2500.0
2023-02-06 13:40:00,221.09,221.09,220.75,220.96,800.0,215.9501,215.9501,215.618,215.8231,800.0
2023-02-06 13:45:00,220.95,221.19,220.91,221.05,2100.0,215.8134,216.0478,215.7743,215.911,2100.0
2023-02-06 13:50:00,221.46,221.46,221.29,221.41,1436.0,216.3115,216.3115,216.1455,216.2627,1436.0
2023-02-06 13:55:00,221.16,221.3,221.16,221.3,900.0,216.0185,216.1552,216.0185,216.1552,900.0
2023-02-06 14:00:00,221.2,221.46,221.18,221.43,2348.0,216.0576,216.3115,216.038,216.2822,2348.0
2023-02-06 14:05:00,221.42,221.52,221.36,221.36,1146.0,216.2724,216.3701,216.2138,216.2138,1146.0
2023-02-06 14:10:00,221.47,221.61,221.38,221.61,1500.0,216.3213,216.458,216.2334,216.458,1500.0
2023-02-06 14:15:00,221.73,222.09,221.6,222.06,3238.0,216.5752,216.9269,216.4483,216.8976,3238.0
2023-02-06 14:20:00,222.06,222.14,221.9,221.96,1600.0,216.8976,216.9757,216.7413,216.7999,1600.0
2023-02-06 14:25:00,221.86,221.93,221.81,221.81,1400.0,216.7022,216.7706,216.6534,216.6534,1400.0
2023-02-06 14:30:00,221.93,221.93,221.64,221.64,1960.0,216.7706,216.7706,216.4873,216.4873,1960.0
2023-02-06 14:35:00,221.66,221.66,221.41,221.41,800.0,216.5069,216.5069,216.2627,216.2627,800.0
2023-02-06 14:40:00,221.36,221.6,221.23,221.49,1200.0,216.2138,216.4483,216.0869,216.3408,1200.0
2023-02-06 14:45:00,221.61,221.67,221.28,221.38,6957.0,216.458,216.5166,216.1357,216.2334,6957.0
2023-02-06 14:50:00,221.27,221.27,220.97,221.26,700.0,216.1259,216.1259,215.8329,216.1162,700.0
2023-02-06 14:55:00,221.13,221.15,220.98,220.99,1389.0,215.9892,216.0087,215.8427,215.8524,1389.0
2023-02-06 15:00:00,221.05,221.08,220.84,220.91,1000.0,215.911,215.9404,215.7059,215.7743,1000.0
2023-02-06 15:05:00,220.92,220.92,220.62,220.66,2536.0,215.7841,215.7841,215.491,215.5301,2536.0
2023-02-06 15:10:00,220.61,220.65,220.16,220.16,12314.0,215.4813,215.5203,215.0417,215.0417,12314.0
2023-02-06 15:15:00,220.28,220.41,220.07,220.07,7314.0,215.159,215.2859,214.9538,214.9538,7314.0
2023-02-06 15:20:00,220.08,220.35,219.76,220.34,14102.0,214.9636,215.2273,214.651,215.2176,14102.0
2023-02-06 15:25:00,220.46,220.75,220.3,220.3,3763.0,215.3348,215.618,215.1785,215.1785,3763.0
2023-02-06 15:30:00,220.23,220.36,220.07,220.27,3253.0,215.1101,215.2371,214.9538,215.1492,3253.0
2023-02-06 15:35:00,220.5,220.74,220.18,220.3,7537.0,215.3738,215.6083,215.0613,215.1785,7537.0
2023-02-06 15:40:00,220.41,220.45,220.16,220.28,5743.0,215.2859,215.325,215.0417,215.159,5743.0
2023-02-06 15:45:00,220.27,220.68,220.27,220.56,6489.0,215.1492,215.5497,215.1492,215.4324,6489.0
2023-02-06 15:50:00,220.63,221.46,220.63,221.18,16852.0,215.5008,216.3115,215.5008,216.038,16852.0
2023-02-06 15:55:00,221.08,221.64,220.97,221.56,40890.0,215.9404,216.4873,215.8329,216.4092,40890.0
2023-02-07 09:30:00,220.01,220.01,218.15,218.15,5682.0,214.8952,214.8952,213.0785,213.0785,5682.0
2023-02-07 09:35:00,218.89,219.88,218.82,219.54,1800.0,213.8013,214.7682,213.7329,214.4362,1800.0
2023-02-07 09:40:00,219.6,220.33,219.29,220.23,3939.0,214.4948,215.2078,214.192,215.1101,3939.0
2023-02-07 09:45:00,220.01,220.02,219.05,219.05,920.0,214.8952,214.905,213.9575,213.9575,920.0
2023-02-07 09:50:00,219.51,219.59,218.91,218.91,1633.0,214.4069,214.485,213.8208,213.8208,1633.0
2023-02-07 09:55:00,219.35,219.62,218.95,219.46,16565.0,214.2506,214.5143,213.8599,214.358,16565.0
2023-02-07 10:00:00,219.46,219.53,218.61,218.66,4053.0,214.358,214.4264,213.5278,213.5766,4053.0
2023-02-07 10:05:00,218.74,218.79,218.61,218.77,1600.0,213.6548,213.7036,213.5278,213.6841,1600.0
2023-02-07 10:10:00,218.67,218.99,218.44,218.92,1947.0,213.5864,213.8989,213.3617,213.8306,1947.0
2023-02-07 10:15:00,218.9,218.9,218.73,218.73,200.0,213.811,213.811,213.645,213.645,200.0
2023-02-07 10:20:00,218.89,218.89,218.89,218.89,320.0,213.8013,213.8013,213.8013,213.8013,320.0
2023-02-07 10:25:00,218.81,218.82,218.38,218.39,1069.0,213.7231,213.7329,213.3031,213.3129,1069.0
2023-02-07 10:30:00,218.52,218.61,218.36,218.49,817.0,213.4399,213.5278,213.2836,213.4106,817.0
2023-02-07 10:35:00,218.61,219.06,218.61,218.96,1700.0,213.5278,213.9673,213.5278,213.8696,1700.0
2023-02-07 10:40:00,218.91,218.95,218.1,218.45,3026.0,213.8208,213.8599,213.0296,213.3715,3026.0
2023-02-07 10:45:00,218.41,218.45,218.15,218.18,1700.0,213.3324,213.3715,213.0785,213.1078,1700.0
2023-02-07 10:50:00,218.13,218.61,218.12,218.51,1306.0,213.0589,213.5278,213.0492,213.4301,1306.0
2023-02-07 10:55:00,218.29,218.45,218.23,218.27,800.0,213.2152,213.3715,213.1566,213.1957,800.0
2023-02-07 11:00:00,218.66,218.74,218.61,218.74,670.0,213.5766,213.6548,213.5278,213.6548,670.0
2023-02-07 11:05:00,218.72,219.27,218.72,219.27,960.0,213.6352,214.1724,213.6352,214.1724,960.0
2023-02-07 11:10:00,219.15,219.38,219.1,219.38,500.0,214.0552,214.2799,214.0064,214.2799,500.0
2023-02-07 11:15:00,219.41,219.41,219.4,219.41,186.0,214.3092,214.3092,214.2994,214.3092,186.0
2023-02-07 11:20:00,219.16,219.16,219.16,219.16,100.0,214.065,214.065,214.065,214.065,100.0
2023-02-07 11:25:00,219.24,219.24,219.23,219.24,100.0,214.1431,214.1431,214.1334,214.1431,100.0
2023-02-07 11:30:00,219.28,219.78,219.27,219.6,3900.0,214.1822,214.6706,214.1724,214.4948,3900.0
2023-02-07 11:35:00,219.37,219.48,219.19,219.3,1231.0,214.2701,214.3775,214.0943,214.2017,1231.0
2023-02-07 11:40:00,219.18,219.33,219.13,219.13,1197.0,214.0845,214.231,214.0357,214.0357,1197.0
2023-02-07 11:45:00,219.2,219.2,219.04,219.04,676.0,214.1041,214.1041,213.9478,213.9478,676.0
2023-02-07 11:50:00,219.14,219.47,219.14,219.23,1207.0,214.0455,214.3678,214.0455,214.1334,1207.0
2023-02-07 11:55:00,219.29,219.55,219.28,219.49,1000.0,214.192,214.4459,214.1822,214.3873,1000.0
2023-02-07 12:00:00,219.43,219.64,219.38,219.63,2322.0,214.3287,214.5338,214.2799,214.5241,2322.0
2023-02-07 12:05:00,219.53,220.08,219.5,219.97,7596.0,214.4264,214.9636,214.3971,214.8562,7596.0
2023-02-07 12:10:00,220.11,220.2,219.86,220.13,1200.0,214.9929,215.0808,214.7487,215.0124,1200.0
2023-02-07 12:15:00,220.06,220.06,219.84,219.9,1000.0,214.9441,214.9441,214.7292,214.7878,1000.0
2023-02-07 12:20:00,220.03,220.03,219.86,219.86,900.0,214.9148,214.9148,214.7487,214.7487,900.0
2023-02-07 12:25:00,219.72,219.85,219.72,219.78,600.0,214.612,214.7389,214.612,214.6706,600.0
2023-02-07 12:30:00,220.0,220.02,219.96,220.02,462.0,214.8855,214.905,214.8464,214.905,462.0
2023-02-07 12:35:00,219.97,220.13,219.97,220.1,700.0,214.8562,215.0124,214.8562,214.9831,700.0
2023-02-07 12:40:00,220.09,220.63,220.06,220.5,3017.0,214.9734,215.5008,214.9441,215.3738,3017.0
2023-02-07 12:45:00,220.79,221.76,220.76,221.76,3700.0,215.6571,216.6045,215.6278,216.6045,3700.0
2023-02-07 12:50:00,221.85,221.94,221.47,221.93,1804.0,216.6925,216.7804,216.3213,216.7706,1804.0
2023-02-07 12:55:00,221.74,222.22,221.74,222.22,873.0,216.585,217.0538,216.585,217.0538,873.0
2023-02-07 13:00:00,222.25,222.52,222.23,222.26,3712.0,217.0832,217.3469,217.0636,217.0929,3712.0
2023-02-07 13:05:00,222.26,222.34,222.05,222.13,6557.0,217.0929,217.1711,216.8878,216.9659,6557.0
2023-02-07 13:10:00,222.08,222.13,221.9,221.9,1300.0,216.9171,216.9659,216.7413,216.7413,1300.0
2023-02-07 13:15:00,221.79,221.91,221.43,221.57,2212.0,216.6338,216.7511,216.2822,216.419,2212.0
2023-02-07 13:20:00,221.56,221.56,220.86,220.86,3607.0,216.4092,216.4092,215.7255,215.7255,3607.0
2023-02-07 13:25:00,220.95,220.97,220.41,220.41,1906.0,215.8134,215.8329,215.2859,215.2859,1906.0
2023-02-07 13:30:00,220.16,220.16,219.45,219.61,1328.0,215.0417,215.0417,214.3482,214.5045,1328.0
2023-02-07 13:35:00,219.38,220.05,219.3,219.89,4896.0,214.2799,214.9343,214.2017,214.778,4896.0
2023-02-07 13:40:00,220.35,220.39,220.01,220.01,1221.0,215.2273,215.2664,214.8952,214.8952,1221.0
2023-02-07 13:45:00,220.02,220.02,219.51,219.51,1696.0,214.905,214.905,214.4069,214.4069,1696.0
2023-02-07 13:50:00,219.61,219.87,219.61,219.87,300.0,214.5045,214.7585,214.5045,214.7585,300.0
2023-02-07 13:55:00,219.96,220.41,219.91,220.4,7175.0,214.8464,215.2859,214.7976,215.2762,7175.0
2023-02-07 14:00:00,220.47,220.96,220.4,220.9,1992.0,215.3445,215.8231,215.2762,215.7645,1992.0
2023-02-07 14:05:00,220.92,221.82,220.92,221.82,2108.0,215.7841,216.6631,215.7841,216.6631,2108.0
2023-02-07 14:10:00,221.77,221.92,221.59,221.59,1200.0,216.6143,216.7608,216.4385,216.4385,1200.0
2023-02-07 14:15:00,221.65,222.06,221.65,221.97,1004.0,216.4971,216.8976,216.4971,216.8097,1004.0
2023-02-07 14:20:00,221.92,222.22,221.85,222.22,1398.0,216.7608,217.0538,216.6925,217.0538,1398.0
2023-02-07 14:25:00,222.36,222.36,222.14,222.14,600.0,217.1906,217.1906,216.9757,216.9757,600.0
2023-02-07 14:30:00,222.17,223.02,222.13,222.86,4104.0,217.005,217.8353,216.9659,217.679,4104.0
2023-02-07 14:35:00,222.86,222.86,222.55,222.74,2104.0,217.679,217.679,217.3762,217.5618,2104.0
2023-02-07 14:40:00,222.65,222.7,222.26,222.26,2600.0,217.4739,217.5227,217.0929,217.0929,2600.0
2023-02-07 14:45:00,222.45,222.45,222.28,222.42,1218.0,217.2785,217.2785,217.1125,217.2492,1218.0
2023-02-07 14:50:00,222.3,222.73,222.3,222.73,1162.0,217.132,217.552,217.132,217.552,1162.0
2023-02-07 14:55:00,222.96,223.31,222.83,223.28,4800.0,217.7766,218.1185,217.6497,218.0892,4800.0
2023-02-07 15:00:00,223.3,223.46,223.12,223.2,5772.0,218.1087,218.265,217.9329,218.0111,5772.0
2023-02-07 15:05:00,223.17,223.17,222.77,222.84,2800.0,217.9818,217.9818,217.5911,217.6594,2800.0
2023-02-07 15:10:00,222.96,223.12,222.96,223.0,1787.0,217.7766,217.9329,217.7766,217.8157,1787.0
2023-02-07 15:15:00,223.23,223.37,223.13,223.37,756.0,218.0404,218.1771,217.9427,218.1771,756.0
2023-02-07 15:20:00,223.4,223.78,223.4,223.58,1387.0,218.2064,218.5776,218.2064,218.3822,1387.0
2023-02-07 15:25:00,223.55,223.68,223.34,223.68,2559.0,218.3529,218.4799,218.1478,218.4799,2559.0
2023-02-07 15:30:00,223.76,223.76,223.51,223.52,2200.0,218.558,218.558,218.3139,218.3236,2200.0
2023-02-07 15:35:00,223.5,223.71,223.31,223.71,4782.0,218.3041,218.5092,218.1185,218.5092,4782.0
2023-02-07 15:40:00,223.75,224.01,223.73,223.98,2879.0,218.5483,218.8022,218.5287,218.7729,2879.0
2023-02-07 15:45:00,223.92,224.41,223.82,224.16,11918.0,218.7143,219.1929,218.6167,218.9487,11918.0
2023-02-07 15:50:00,224.17,224.8,224.17,224.45,17045.0,218.9585,219.5739,218.9585,219.232,17045.0
2023-02-07 15:55:00,224.48,224.48,223.92,224.44,35416.0,219.2613,219.2613,218.7143,219.2222,35416.0
2023-02-08 09:30:00,222.69,222.69,220.81,220.81,4724.0,217.9461,217.9461,216.1061,216.1061,4724.0
2023-02-08 09:35:00,221.23,222.17,220.99,222.17,3059.0,216.5172,217.4371,216.2823,217.4371,3059.0
2023-02-08 09:40:00,222.27,222.72,221.2,221.2,3124.0,217.535,217.9754,216.4878,216.4878,3124.0
2023-02-08 09:45:00,221.39,221.45,220.63,221.02,2924.0,216.6738,216.7325,215.9299,216.3116,2924.0
2023-02-08 09:50:00,220.99,221.34,220.51,221.34,3597.0,216.2823,216.6248,215.8125,216.6248,3597.0
2023-02-08 09:55:00,221.13,221.44,221.0,221.44,1500.0,216.4193,216.7227,216.2921,216.7227,1500.0
2023-02-08 10:00:00,221.14,221.18,220.71,221.04,1800.0,216.4291,216.4682,216.0082,216.3312,1800.0
2023-02-08 10:05:00,221.05,221.67,221.03,221.67,1900.0,216.341,216.9478,216.3214,216.9478,1900.0
2023-02-08 10:10:00,221.69,221.76,221.37,221.75,2400.0,216.9674,217.0359,216.6542,217.0261,2400.0
2023-02-08 10:15:00,221.74,222.12,221.59,222.12,4467.0,217.0163,217.3882,216.8695,217.3882,4467.0
2023-02-08 10:20:00,221.99,222.0,221.28,221.61,2575.0,217.261,217.2708,216.5661,216.8891,2575.0
2023-02-08 10:25:00,221.86,221.86,221.39,221.56,487.0,217.1337,217.1337,216.6738,216.8401,487.0
2023-02-08 10:30:00,221.28,221.58,220.96,221.12,2242.0,216.5661,216.8597,216.2529,216.4095,2242.0
2023-02-08 10:35:00,221.12,221.17,220.84,221.08,3834.0,216.4095,216.4584,216.1355,216.3704,3834.0
2023-02-08 10:40:00,221.25,221.25,221.1,221.22,1000.0,216.5367,216.5367,216.3899,216.5074,1000.0
2023-02-08 10:45:00,221.16,221.39,221.01,221.22,2105.0,216.4487,216.6738,216.3018,216.5074,2105.0
2023-02-08 10:50:00,221.38,221.42,221.17,221.35,1819.0,216.664,216.7031,216.4584,216.6346,1819.0
2023-02-08 10:55:00,221.39,221.39,221.2,221.28,1500.0,216.6738,216.6738,216.4878,216.5661,1500.0
2023-02-08 11:00:00,221.21,221.32,220.85,221.32,4373.0,216.4976,216.6052,216.1453,216.6052,4373.0
2023-02-08 11:05:00,221.55,221.55,221.25,221.4,3214.0,216.8303,216.8303,216.5367,216.6835,3214.0
2023-02-08 11:10:00,221.41,221.41,220.94,220.98,1361.0,216.6933,216.6933,216.2333,216.2725,1361.0
2023-02-08 11:15:00,220.94,220.94,220.62,220.76,2936.0,216.2333,216.2333,215.9202,216.0572,2936.0
2023-02-08 11:20:00,220.76,220.76,220.43,220.44,1200.0,216.0572,216.0572,215.7342,215.744,1200.0
2023-02-08 11:25:00,220.37,220.37,220.02,220.22,3900.0,215.6755,215.6755,215.3329,215.5287,3900.0
2023-02-08 11:30:00,220.24,220.24,219.92,220.04,1900.0,215.5483,215.5483,215.2351,215.3525,1900.0
2023-02-08 11:35:00,219.98,220.41,219.97,220.31,1900.0,215.2938,215.7146,215.284,215.6168,1900.0
2023-02-08 11:40:00,220.35,220.35,220.11,220.2,1567.0,215.6559,215.6559,215.421,215.5091,1567.0
2023-02-08 11:45:00,220.23,220.28,220.16,220.28,517.0,215.5385,215.5874,215.47,215.5874,517.0
2023-02-08 11:50:00,220.34,220.46,220.34,220.46,707.0,215.6461,215.7636,215.6461,215.7636,707.0
2023-02-08 11:55:00,220.25,220.74,220.25,220.72,1841.0,215.558,216.0376,215.558,216.018,1841.0
2023-02-08 12:00:00,220.65,220.65,220.35,220.37,876.0,215.9495,215.9495,215.6559,215.6755,876.0
2023-02-08 12:05:00,220.23,220.34,220.23,220.25,1012.0,215.5385,215.6461,215.5385,215.558,1012.0
2023-02-08 12:10:00,220.27,220.38,220.08,220.22,900.0,215.5776,215.6853,215.3917,215.5287,900.0
2023-02-08 12:15:00,220.04,220.24,219.75,220.24,1824.0,215.3525,215.5483,215.0687,215.5483,1824.0
2023-02-08 12:20:00,220.29,220.72,220.19,220.72,1152.0,215.5972,216.018,215.4993,216.018,1152.0
2023-02-08 12:25:00,220.44,220.47,220.35,220.44,700.0,215.744,215.7734,215.6559,215.744,700.0
2023-02-08 12:30:00,220.56,220.65,220.54,220.54,300.0,215.8614,215.9495,215.8419,215.8419,300.0
2023-02-08 12:35:00,220.36,220.68,220.35,220.55,1440.0,215.6657,215.9789,215.6559,215.8516,1440.0
2023-02-08 12:40:00,220.34,220.55,220.34,220.53,600.0,215.6461,215.8516,215.6461,215.8321,600.0
2023-02-08 12:45:00,220.57,220.58,220.41,220.43,600.0,215.8712,215.881,215.7146,215.7342,600.0
2023-02-08 12:50:00,220.64,220.71,220.63,220.64,502.0,215.9397,216.0082,215.9299,215.9397,502.0
2023-02-08 12:55:00,220.71,220.72,220.57,220.69,1520.0,216.0082,216.018,215.8712,215.9887,1520.0
2023-02-08 13:00:00,220.75,220.97,220.74,220.97,300.0,216.0474,216.2627,216.0376,216.2627,300.0
2023-02-08 13:05:00,220.89,221.05,220.81,221.05,700.0,216.1844,216.341,216.1061,216.341,700.0
2023-02-08 13:10:00,221.0,221.19,220.95,221.03,1793.0,216.2921,216.478,216.2431,216.3214,1793.0
2023-02-08 13:15:00,221.13,221.28,221.02,221.03,500.0,216.4193,216.5661,216.3116,216.3214,500.0
2023-02-08 13:20:00,221.19,221.29,221.07,221.28,1308.0,216.478,216.5759,216.3606,216.5661,1308.0
2023-02-08 13:25:00,221.17,221.17,220.83,220.97,1500.0,216.4584,216.4584,216.1257,216.2627,1500.0
2023-02-08 13:30:00,220.68,220.68,220.38,220.38,200.0,215.9789,215.9789,215.6853,215.6853,200.0
2023-02-08 13:35:00,220.59,220.89,220.58,220.61,1917.0,215.8908,216.1844,215.881,215.9104,1917.0
2023-02-08 13:40:00,220.7,220.89,220.47,220.89,2084.0,215.9985,216.1844,215.7734,216.1844,2084.0
2023-02-08 13:45:00,220.75,220.76,220.54,220.62,500.0,216.0474,216.0572,215.8419,215.9202,500.0
2023-02-08 13:50:00,220.67,220.72,220.57,220.57,1600.0,215.9691,216.018,215.8712,215.8712,1600.0
2023-02-08 13:55:00,220.62,220.76,220.48,220.74,1789.0,215.9202,216.0572,215.7831,216.0376,1789.0
2023-02-08 14:00:00,220.76,220.76,220.34,220.58,1305.0,216.0572,216.0572,215.6461,215.881,1305.0
2023-02-08 14:05:00,220.72,220.77,220.48,220.74,2803.0,216.018,216.067,215.7831,216.0376,2803.0
2023-02-08 14:10:00,220.66,220.88,220.66,220.73,1400.0,215.9593,216.1746,215.9593,216.0278,1400.0
2023-02-08 14:15:00,220.96,221.1,220.94,220.95,800.0,216.2529,216.3899,216.2333,216.2431,800.0
2023-02-08 14:20:00,221.06,221.06,220.93,220.94,309.0,216.3508,216.3508,216.2236,216.2333,309.0
2023-02-08 14:25:00,220.89,220.95,220.45,220.46,1700.0,216.1844,216.2431,215.7538,215.7636,1700.0
2023-02-08 14:30:00,220.53,220.57,220.32,220.4,1700.0,215.8321,215.8712,215.6265,215.7048,1700.0
2023-02-08 14:35:00,220.35,220.45,220.3,220.31,901.0,215.6559,215.7538,215.607,215.6168,901.0
2023-02-08 14:40:00,220.42,220.42,219.99,220.0,1653.0,215.7244,215.7244,215.3036,215.3134,1653.0
2023-02-08 14:45:00,220.03,220.03,219.71,219.71,400.0,215.3427,215.3427,215.0295,215.0295,400.0
2023-02-08 14:50:00,219.94,220.15,219.78,220.1,1236.0,215.2546,215.4602,215.0981,215.4112,1236.0
2023-02-08 14:55:00,220.16,220.49,220.15,220.49,400.0,215.47,215.7929,215.4602,215.7929,400.0
2023-02-08 15:00:00,220.39,220.48,220.2,220.2,1100.0,215.6951,215.7831,215.5091,215.5091,1100.0
2023-02-08 15:05:00,220.11,220.21,219.93,220.21,1600.0,215.421,215.5189,215.2449,215.5189,1600.0
2023-02-08 15:10:00,220.11,220.11,219.82,219.94,1194.0,215.421,215.421,215.1372,215.2546,1194.0
2023-02-08 15:15:00,220.0,220.21,219.87,219.87,2001.0,215.3134,215.5189,215.1861,215.1861,2001.0
2023-02-08 15:20:00,219.92,220.11,219.88,219.96,1601.0,215.2351,215.421,215.1959,215.2742,1601.0
2023-02-08 15:25:00,220.15,220.23,219.88,220.03,3377.0,215.4602,215.5385,215.1959,215.3427,3377.0
2023-02-08 15:30:00,220.06,220.19,219.85,220.06,2143.0,215.3721,215.4993,215.1666,215.3721,2143.0
2023-02-08 15:35:00,219.96,220.34,219.87,220.34,2477.0,215.2742,215.6461,215.1861,215.6461,2477.0
2023-02-08 15:40:00,220.3,220.6,220.24,220.51,2866.0,215.607,215.9006,215.5483,215.8125,2866.0
2023-02-08 15:45:00,220.52,220.53,220.33,220.4,4702.0,215.8223,215.8321,215.6363,215.7048,4702.0
2023-02-08 15:50:00,220.47,220.93,220.46,220.92,13681.0,215.7734,216.2236,215.7636,216.2138,13681.0
2023-02-08 15:55:00,220.91,221.12,220.76,221.03,29328.0,216.204,216.4095,216.0572,216.3214,29328.0
2023-02-09 09:30:00,221.53,221.8,220.97,221.03,4568.0,216.8108,217.075,216.2627,216.3214,4568.0
2023-02-09 09:35:00,220.81,220.91,220.37,220.88,3400.0,216.1061,216.204,215.6755,216.1746,3400.0
2023-02-09 09:40:00,220.9,221.81,220.38,220.66,3976.0,216.1942,217.0848,215.6853,215.9593,3976.0
2023-02-09 09:45:00,220.51,220.96,219.8,219.8,3950.0,215.8125,216.2529,215.1176,215.1176,3950.0
2023-02-09 09:50:00,220.13,220.25,219.81,220.05,2356.0,215.4406,215.558,215.1274,215.3623,2356.0
2023-02-09 09:55:00,219.61,220.88,219.61,220.87,4954.0,214.9317,216.1746,214.9317,216.1648,4954.0
2023-02-09 10:00:00,220.84,220.84,220.14,220.67,4500.0,216.1355,216.1355,215.4504,215.9691,4500.0
2023-02-09 10:05:00,220.6,220.85,219.52,219.52,6486.0,215.9006,216.1453,214.8436,214.8436,6486.0
2023-02-09 10:10:00,219.45,219.77,219.14,219.56,1846.0,214.7751,215.0883,214.4717,214.8827,1846.0
2023-02-09 10:15:00,219.29,219.38,218.94,219.09,3100.0,214.6185,214.7066,214.2759,214.4227,3100.0
2023-02-09 10:20:00,218.91,218.96,218.11,218.38,3185.0,214.2466,214.2955,213.4636,213.7279,3185.0
2023-02-09 10:25:00,218.19,218.19,217.45,217.91,2300.0,213.5419,213.5419,212.8177,213.2679,2300.0
2023-02-09 10:30:00,218.32,218.48,218.32,218.48,200.0,213.6692,213.8257,213.6692,213.8257,200.0
2023-02-09 10:35:00,218.26,218.77,218.04,218.54,1900.0,213.6104,214.1096,213.3951,213.8845,1900.0
2023-02-09 10:40:00,218.59,219.05,218.57,218.97,2800.0,213.9334,214.3836,213.9138,214.3053,2800.0
2023-02-09 10:45:00,218.97,219.21,218.96,219.0,6170.0,214.3053,214.5402,214.2955,214.3347,6170.0
2023-02-09 10:50:00,219.01,219.12,218.78,218.99,4456.0,214.3445,214.4521,214.1194,214.3249,4456.0
2023-02-09 10:55:00,218.98,219.57,218.98,219.43,3525.0,214.3151,214.8925,214.3151,214.7555,3525.0
2023-02-09 11:00:00,219.32,219.58,219.24,219.55,4445.0,214.6478,214.9023,214.5696,214.873,4445.0
2023-02-09 11:05:00,219.46,219.58,219.05,219.21,4700.0,214.7849,214.9023,214.3836,214.5402,4700.0
2023-02-09 11:10:00,219.06,219.07,218.9,218.9,800.0,214.3934,214.4032,214.2368,214.2368,800.0
2023-02-09 11:15:00,218.6,218.6,218.14,218.16,1625.0,213.9432,213.9432,213.493,213.5126,1625.0
2023-02-09 11:20:00,218.17,218.22,217.44,217.55,2097.0,213.5223,213.5713,212.8079,212.9156,2097.0
2023-02-09 11:25:00,217.61,218.13,217.6,217.93,3500.0,212.9743,213.4832,212.9645,213.2875,3500.0
2023-02-09 11:30:00,217.9,217.99,217.53,217.53,1752.0,213.2581,213.3462,212.896,212.896,1752.0
2023-02-09 11:35:00,217.53,217.77,217.46,217.77,919.0,212.896,213.1309,212.8275,213.1309,919.0
2023-02-09 11:40:00,217.84,218.1,217.77,218.0,700.0,213.1994,213.4538,213.1309,213.356,700.0
2023-02-09 11:45:00,218.21,218.21,217.59,217.68,2473.0,213.5615,213.5615,212.9547,213.0428,2473.0
2023-02-09 11:50:00,217.74,217.84,217.64,217.81,1807.0,213.1015,213.1994,213.0036,213.17,1807.0
2023-02-09 11:55:00,217.83,218.2,217.83,218.1,1795.0,213.1896,213.5517,213.1896,213.4538,1795.0
2023-02-09 12:00:00,218.07,218.24,218.07,218.14,534.0,213.4245,213.5909,213.4245,213.493,534.0
2023-02-09 12:05:00,218.06,218.2,218.04,218.19,508.0,213.4147,213.5517,213.3951,213.5419,508.0
2023-02-09 12:10:00,218.5,218.77,218.49,218.77,935.0,213.8453,214.1096,213.8355,214.1096,935.0
2023-02-09 12:15:00,218.65,218.65,218.2,218.24,1624.0,213.9921,213.9921,213.5517,213.5909,1624.0
2023-02-09 12:20:00,218.23,218.23,217.81,217.95,1425.0,213.5811,213.5811,213.17,213.307,1425.0
2023-02-09 12:25:00,218.06,218.13,217.78,217.87,2500.0,213.4147,213.4832,213.1407,213.2287,2500.0
2023-02-09 12:30:00,217.96,217.96,217.56,217.63,1500.0,213.3168,213.3168,212.9253,212.9939,1500.0
2023-02-09 12:35:00,217.44,217.65,217.31,217.65,2525.0,212.8079,213.0134,212.6807,213.0134,2525.0
2023-02-09 12:40:00,217.49,217.54,217.41,217.41,1000.0,212.8568,212.9058,212.7785,212.7785,1000.0
2023-02-09 12:45:00,217.49,217.71,217.32,217.35,2715.0,212.8568,213.0721,212.6905,212.7198,2715.0
2023-02-09 12:50:00,217.38,217.58,217.26,217.55,1676.0,212.7492,212.9449,212.6317,212.9156,1676.0
2023-02-09 12:55:00,217.55,217.91,217.44,217.91,1100.0,212.9156,213.2679,212.8079,213.2679,1100.0
2023-02-09 13:00:00,217.71,217.71,217.32,217.32,1300.0,213.0721,213.0721,212.6905,212.6905,1300.0
2023-02-09 13:05:00,217.39,217.49,217.25,217.26,1858.0,212.759,212.8568,212.6219,212.6317,1858.0
2023-02-09 13:10:00,217.14,217.3,217.03,217.12,4761.0,212.5143,212.6709,212.4066,212.4947,4761.0
2023-02-09 13:15:00,217.15,217.34,216.98,217.34,2500.0,212.5241,212.71,212.3577,212.71,2500.0
2023-02-09 13:20:00,217.3,217.3,217.0,217.0,1800.0,212.6709,212.6709,212.3773,212.3773,1800.0
2023-02-09 13:25:00,217.01,217.32,217.0,217.07,2300.0,212.3871,212.6905,212.3773,212.4458,2300.0
2023-02-09 13:30:00,216.86,217.09,216.86,217.02,1200.0,212.2403,212.4654,212.2403,212.3968,1200.0
2023-02-09 13:35:00,217.04,217.04,216.73,216.77,1916.0,212.4164,212.4164,212.113,212.1522,1916.0
2023-02-09 13:40:00,216.85,216.85,216.41,216.43,1900.0,212.2305,212.2305,211.7998,211.8194,1900.0
2023-02-09 13:45:00,216.49,216.87,216.49,216.86,1500.0,211.8781,212.25,211.8781,212.2403,1500.0
2023-02-09 13:50:00,216.92,217.05,216.8,217.05,3442.0,212.299,212.4262,212.1815,212.4262,3442.0
2023-02-09 13:55:00,216.9,216.98,216.72,216.8,1238.0,212.2794,212.3577,212.1032,212.1815,1238.0
2023-02-09 14:00:00,216.81,216.97,216.59,216.64,2538.0,212.1913,212.3479,211.976,212.0249,2538.0
2023-02-09 14:05:00,216.54,216.71,216.3,216.37,1700.0,211.9271,212.0935,211.6922,211.7607,1700.0
2023-02-09 14:10:00,216.4,216.4,216.1,216.1,827.0,211.7901,211.7901,211.4964,211.4964,827.0
2023-02-09 14:15:00,216.07,216.21,215.86,215.91,1472.0,211.4671,211.6041,211.2616,211.3105,1472.0
2023-02-09 14:20:00,216.02,216.04,215.94,215.97,1096.0,211.4181,211.4377,211.3399,211.3692,1096.0
2023-02-09 14:25:00,215.93,216.07,215.82,215.93,1254.0,211.3301,211.4671,211.2224,211.3301,1254.0
2023-02-09 14:30:00,215.85,216.04,215.8,215.8,2108.0,211.2518,211.4377,211.2028,211.2028,2108.0
2023-02-09 14:35:00,215.8,216.1,215.67,216.1,2410.0,211.2028,211.4964,211.0756,211.4964,2410.0
2023-02-09 14:40:00,216.1,216.54,216.0,216.54,3500.0,211.4964,211.9271,211.3986,211.9271,3500.0
2023-02-09 14:45:00,216.52,216.59,216.16,216.26,2910.0,211.9075,211.976,211.5552,211.653,2910.0
2023-02-09 14:50:00,216.28,216.49,216.2,216.2,3014.0,211.6726,211.8781,211.5943,211.5943,3014.0
2023-02-09 14:55:00,216.16,216.29,215.99,216.29,3165.0,211.5552,211.6824,211.3888,211.6824,3165.0
2023-02-09 15:00:00,216.21,216.41,215.74,215.74,3101.0,211.6041,211.7998,211.1441,211.1441,3101.0
2023-02-09 15:05:00,215.68,216.23,215.65,216.19,3929.0,211.0854,211.6237,211.056,211.5845,3929.0
2023-02-09 15:10:00,216.15,216.15,215.64,215.74,3387.0,211.5454,211.5454,211.0462,211.1441,3387.0
2023-02-09 15:15:00,215.67,215.67,215.37,215.64,1947.0,211.0756,211.0756,210.782,211.0462,1947.0
2023-02-09 15:20:00,215.56,215.57,215.35,215.35,1757.0,210.9679,210.9777,210.7624,210.7624,1757.0
2023-02-09 15:25:00,215.18,215.26,214.9,215.26,2528.0,210.596,210.6743,210.322,210.6743,2528.0
2023-02-09 15:30:00,215.16,215.27,214.66,214.7,5309.0,210.5765,210.6841,210.0871,210.1263,5309.0
2023-02-09 15:35:00,214.69,215.4,214.6,215.39,5173.0,210.1165,210.8114,210.0284,210.8016,5173.0
2023-02-09 15:40:00,215.4,215.86,215.35,215.86,5864.0,210.8114,211.2616,210.7624,211.2616,5864.0
2023-02-09 15:45:00,215.92,215.94,215.37,215.37,12411.0,211.3203,211.3399,210.782,210.782,12411.0
2023-02-09 15:50:00,215.48,216.1,215.39,215.76,17774.0,210.8897,211.4964,210.8016,211.1637,17774.0
2023-02-09 15:55:00,215.68,215.68,214.89,215.11,112176.0,211.0854,211.0854,210.3122,210.5275,112176.0
2023-02-10 09:30:00,214.82,215.58,213.78,215.5,7487.0,210.2437,210.9875,209.2259,210.9092,7487.0
2023-02-10 09:35:00,215.94,215.94,214.57,214.57,1696.0,211.3399,211.3399,209.999,209.999,1696.0
2023-02-10 09:40:00,214.79,214.79,214.25,214.63,1818.0,210.2144,210.2144,209.6859,210.0578,1818.0
2023-02-10 09:45:00,214.67,215.37,214.4,214.99,5589.0,210.0969,210.782,209.8327,210.4101,5589.0
2023-02-10 09:50:00,215.19,215.71,215.13,215.44,2500.0,210.6058,211.1148,210.5471,210.8505,2500.0
2023-02-10 09:55:00,215.58,215.81,215.17,215.25,3697.0,210.9875,211.2126,210.5863,210.6646,3697.0
2023-02-10 10:00:00,214.91,215.02,213.69,214.28,6160.0,210.3318,210.4395,209.1378,209.7152,6160.0
2023-02-10 10:05:00,214.51,214.6,213.85,214.0,10173.0,209.9403,210.0284,209.2944,209.4412,10173.0
2023-02-10 10:10:00,213.99,214.7,213.9,214.49,15110.0,209.4314,210.1263,209.3433,209.9207,15110.0
2023-02-10 10:15:00,214.56,214.82,214.25,214.62,28119.0,209.9893,210.2437,209.6859,210.048,28119.0
2023-02-10 10:20:00,214.62,215.15,214.52,214.64,42185.0,210.048,210.5667,209.9501,210.0675,42185.0
2023-02-10 10:25:00,214.68,214.77,213.78,214.01,10809.0,210.1067,210.1948,209.2259,209.451,10809.0
2023-02-10 10:30:00,214.01,214.57,213.85,213.98,6961.0,209.451,209.999,209.2944,209.4216,6961.0
2023-02-10 10:35:00,214.0,214.03,213.61,214.03,6706.0,209.4412,209.4705,209.0595,209.4705,6706.0
2023-02-10 10:40:00,213.96,213.97,213.09,213.34,5165.0,209.402,209.4118,208.5506,208.7952,5165.0
2023-02-10 10:45:00,213.31,213.32,212.86,213.09,4575.0,208.7659,208.7757,208.3255,208.5506,4575.0
2023-02-10 10:50:00,212.9,212.96,212.69,212.96,2121.0,208.3646,208.4233,208.1591,208.4233,2121.0
2023-02-10 10:55:00,212.84,213.32,212.84,213.31,1601.0,208.3059,208.7757,208.3059,208.7659,1601.0
2023-02-10 11:00:00,213.44,213.44,212.91,212.92,2528.0,208.8931,208.8931,208.3744,208.3842,2528.0
2023-02-10 11:05:00,212.86,213.0,212.46,212.56,4347.0,208.3255,208.4625,207.934,208.0319,4347.0
2023-02-10 11:10:00,212.59,212.91,212.5,212.6,2600.0,208.0612,208.3744,207.9731,208.071,2600.0
2023-02-10 11:15:00,212.62,212.66,212.16,212.4,16193.0,208.0906,208.1297,207.6404,207.8753,16193.0
2023-02-10 11:20:00,212.46,212.72,212.03,212.58,15498.0,207.934,208.1884,207.5131,208.0514,15498.0
2023-02-10 11:25:00,212.57,212.76,212.19,212.47,5033.0,208.0416,208.2276,207.6697,207.9438,5033.0
2023-02-10 11:30:00,212.5,212.8,212.16,212.73,3501.0,207.9731,208.2667,207.6404,208.1982,3501.0
2023-02-10 11:35:00,212.91,213.11,212.79,212.84,3238.0,208.3744,208.5701,208.257,208.3059,3238.0
2023-02-10 11:40:00,212.77,212.8,212.52,212.58,2755.0,208.2374,208.2667,207.9927,208.0514,2755.0
2023-02-10 11:45:00,212.49,212.67,212.34,212.41,1600.0,207.9633,208.1395,207.8165,207.8851,1600.0
2023-02-10 11:50:00,212.51,212.51,212.28,212.34,900.0,207.9829,207.9829,207.7578,207.8165,900.0
2023-02-10 11:55:00,212.36,212.36,211.93,211.95,3421.0,207.8361,207.8361,207.4153,207.4349,3421.0
2023-02-10 12:00:00,211.9,212.02,211.76,211.85,2878.0,207.3859,207.5034,207.2489,207.337,2878.0
2023-02-10 12:05:00,211.96,212.08,211.78,211.78,3814.0,207.4446,207.5621,207.2685,207.2685,3814.0
2023-02-10 12:10:00,211.78,211.83,211.74,211.74,508.0,207.2685,207.3174,207.2293,207.2293,508.0
2023-02-10 12:15:00,211.79,211.85,211.79,211.85,810.0,207.2783,207.337,207.2783,207.337,810.0
2023-02-10 12:20:00,212.0,212.03,211.87,211.93,1708.0,207.4838,207.5131,207.3566,207.4153,1708.0
2023-02-10 12:25:00,212.0,212.25,212.0,212.25,700.0,207.4838,207.7285,207.4838,207.7285,700.0
2023-02-10 12:30:00,212.24,212.3,211.93,212.03,5865.0,207.7187,207.7774,207.4153,207.5131,5865.0
2023-02-10 12:35:00,212.03,212.03,211.86,211.86,886.0,207.5131,207.5131,207.3468,207.3468,886.0
2023-02-10 12:40:00,212.03,212.09,211.99,211.99,600.0,207.5131,207.5719,207.474,207.474,600.0
2023-02-10 12:45:00,211.95,212.02,211.8,211.8,2243.0,207.4349,207.5034,207.288,207.288,2243.0
2023-02-10 12:50:00,211.66,211.66,211.43,211.59,2050.0,207.151,207.151,206.9259,207.0825,2050.0
2023-02-10 12:55:00,211.64,211.92,211.57,211.92,1527.0,207.1315,207.4055,207.0629,207.4055,1527.0
2023-02-10 13:00:00,212.03,212.03,211.83,211.88,1900.0,207.5131,207.5131,207.3174,207.3663,1900.0
2023-02-10 13:05:00,211.86,211.96,211.85,211.96,975.0,207.3468,207.4446,207.337,207.4446,975.0
2023-02-10 13:10:00,211.98,212.11,211.92,212.01,4607.0,207.4642,207.5914,207.4055,207.4936,4607.0
2023-02-10 13:15:00,212.1,212.44,212.07,212.26,5798.0,207.5817,207.9144,207.5523,207.7382,5798.0
2023-02-10 13:20:00,212.25,212.25,211.96,212.03,4669.0,207.7285,207.7285,207.4446,207.5131,4669.0
2023-02-10 13:25:00,212.06,212.15,211.99,211.99,1300.0,207.5425,207.6306,207.474,207.474,1300.0
2023-02-10 13:30:00,211.94,211.97,211.85,211.93,1800.0,207.4251,207.4544,207.337,207.4153,1800.0
2023-02-10 13:35:00,211.93,212.13,211.79,211.85,3390.0,207.4153,207.611,207.2783,207.337,3390.0
2023-02-10 13:40:00,211.84,211.91,211.69,211.71,2838.0,207.3272,207.3957,207.1804,207.2,2838.0
2023-02-10 13:45:00,211.7,211.92,211.57,211.92,800.0,207.1902,207.4055,207.0629,207.4055,800.0
2023-02-10 13:50:00,211.95,212.1,211.87,211.96,1824.0,207.4349,207.5817,207.3566,207.4446,1824.0
2023-02-10 13:55:00,212.07,212.07,211.83,211.94,1625.0,207.5523,207.5523,207.3174,207.4251,1625.0
2023-02-10 14:00:00,211.84,211.84,211.6,211.6,1914.0,207.3272,207.3272,207.0923,207.0923,1914.0
2023-02-10 14:05:00,211.67,212.02,211.67,212.02,624.0,207.1608,207.5034,207.1608,207.5034,624.0
2023-02-10 14:10:00,212.21,212.4,212.21,212.4,716.0,207.6893,207.8753,207.6893,207.8753,716.0
2023-02-10 14:15:00,212.46,212.55,212.07,212.13,4137.0,207.934,208.0221,207.5523,207.611,4137.0
2023-02-10 14:20:00,212.19,212.33,212.18,212.18,2800.0,207.6697,207.8068,207.66,207.66,2800.0
2023-02-10 14:25:00,212.11,212.39,212.11,212.22,1200.0,207.5914,207.8655,207.5914,207.6991,1200.0
2023-02-10 14:30:00,212.32,212.44,212.23,212.44,1700.0,207.797,207.9144,207.7089,207.9144,1700.0
2023-02-10 14:35:00,212.53,212.53,212.2,212.27,3505.0,208.0025,208.0025,207.6795,207.748,3505.0
2023-02-10 14:40:00,212.22,212.23,211.95,212.0,2755.0,207.6991,207.7089,207.4349,207.4838,2755.0
2023-02-10 14:45:00,212.08,212.09,211.88,211.94,2181.0,207.5621,207.5719,207.3663,207.4251,2181.0
2023-02-10 14:50:00,211.87,212.02,211.81,212.02,1837.0,207.3566,207.5034,207.2978,207.5034,1837.0
2023-02-10 14:55:00,212.03,212.09,211.9,211.96,3101.0,207.5131,207.5719,207.3859,207.4446,3101.0
2023-02-10 15:00:00,212.02,212.18,211.96,212.12,3236.0,207.5034,207.66,207.4446,207.6012,3236.0
2023-02-10 15:05:00,212.12,212.38,211.92,212.0,6615.0,207.6012,207.8557,207.4055,207.4838,6615.0
2023-02-10 15:10:00,211.93,212.23,211.89,212.0,4048.0,207.4153,207.7089,207.3761,207.4838,4048.0
2023-02-10 15:15:00,211.99,212.01,211.77,211.87,2968.0,207.474,207.4936,207.2587,207.3566,2968.0
2023-02-10 15:20:00,211.82,211.87,211.58,211.59,2978.0,207.3076,207.3566,207.0727,207.0825,2978.0
2023-02-10 15:25:00,211.65,212.18,211.65,212.08,6660.0,207.1412,207.66,207.1412,207.5621,6660.0
2023-02-10 15:30:00,212.27,212.75,212.19,212.29,13480.0,207.748,208.2178,207.6697,207.7676,13480.0
2023-02-10 15:35:00,212.1,212.34,212.1,212.34,14894.0,207.5817,207.8165,207.5817,207.8165,14894.0
2023-02-10 15:40:00,212.31,212.67,212.11,212.3,14559.0,207.7872,208.1395,207.5914,207.7774,14559.0
2023-02-10 15:45:00,212.31,212.62,212.17,212.48,14912.0,207.7872,208.0906,207.6502,207.9536,14912.0
2023-02-10 15:50:00,212.47,212.95,212.2,212.95,15596.0,207.9438,208.4135,207.6795,208.4135,15596.0
2023-02-10 15:55:00,212.98,213.23,212.73,213.14,50893.0,208.4429,208.6876,208.1982,208.5995,50893.0
2023-02-13 09:30:00,213.13,214.0,212.38,213.0,6643.0,208.5897,209.4412,207.8557,208.4625,6643.0
2023-02-13 09:35:00,213.1,214.07,213.1,213.87,812.0,208.5604,209.5097,208.5604,209.314,812.0
2023-02-13 09:40:00,213.58,214.13,213.52,213.53,1700.0,209.0301,209.5684,208.9714,208.9812,1700.0
2023-02-13 09:45:00,213.98,214.08,213.55,213.56,2604.0,209.4216,209.5195,209.0008,209.0106,2604.0
2023-02-13 09:50:00,213.9,213.96,213.67,213.71,5032.0,209.3433,209.402,209.1182,209.1574,5032.0
2023-02-13 09:55:00,213.9,214.55,213.88,214.18,1103.0,209.3433,209.9795,209.3237,209.6173,1103.0
2023-02-13 10:00:00,214.08,214.16,213.67,213.75,5326.0,209.5195,209.5978,209.1182,209.1965,5326.0
2023-02-13 10:05:00,213.74,213.83,213.49,213.75,1500.0,209.1867,209.2748,208.942,209.1965,1500.0
2023-02-13 10:10:00,213.76,213.89,213.63,213.89,1604.0,209.2063,209.3335,209.0791,209.3335,1604.0
2023-02-13 10:15:00,213.88,214.0,213.7,214.0,2917.0,209.3237,209.4412,209.1476,209.4412,2917.0
2023-02-13 10:20:00,213.97,214.01,213.93,213.99,1200.0,209.4118,209.451,209.3727,209.4314,1200.0
2023-02-13 10:25:00,214.11,214.21,213.9,214.01,2700.0,209.5488,209.6467,209.3433,209.451,2700.0
2023-02-13 10:30:00,213.97,214.05,213.86,214.05,4576.0,209.4118,209.4901,209.3042,209.4901,4576.0
2023-02-13 10:35:00,214.06,214.53,213.99,214.16,4106.0,209.4999,209.9599,209.4314,209.5978,4106.0
2023-02-13 10:40:00,214.32,214.66,214.27,214.65,1339.0,209.7544,210.0871,209.7054,210.0773,1339.0
2023-02-13 10:45:00,214.68,214.68,214.51,214.54,925.0,210.1067,210.1067,209.9403,209.9697,925.0
2023-02-13 10:50:00,214.74,214.74,214.18,214.32,5755.0,210.1654,210.1654,209.6173,209.7544,5755.0
2023-02-13 10:55:00,214.37,214.49,214.32,214.39,2700.0,209.8033,209.9207,209.7544,209.8229,2700.0
2023-02-13 11:00:00,214.43,214.45,214.29,214.31,3126.0,209.862,209.8816,209.725,209.7446,3126.0
2023-02-13 11:05:00,214.22,214.32,214.22,214.25,3119.0,209.6565,209.7544,209.6565,209.6859,3119.0
2023-02-13 11:10:00,214.25,214.3,213.95,214.28,5180.0,209.6859,209.7348,209.3922,209.7152,5180.0
2023-02-13 11:15:00,214.17,214.32,213.95,213.96,2601.0,209.6076,209.7544,209.3922,209.402,2601.0
2023-02-13 11:20:00,214.01,214.05,213.9,213.99,2397.0,209.451,209.4901,209.3433,209.4314,2397.0
2023-02-13 11:25:00,213.99,214.12,213.98,214.03,2730.0,209.4314,209.5586,209.4216,209.4705,2730.0
2023-02-13 11:30:00,214.03,214.06,213.75,213.75,1975.0,209.4705,209.4999,209.1965,209.1965,1975.0
2023-02-13 11:35:00,213.81,213.98,213.8,213.97,2000.0,209.2552,209.4216,209.2454,209.4118,2000.0
2023-02-13 11:40:00,213.9,214.06,213.77,214.06,2046.0,209.3433,209.4999,209.2161,209.4999,2046.0
2023-02-13 11:45:00,214.18,214.37,214.17,214.34,681.0,209.6173,209.8033,209.6076,209.7739,681.0
2023-02-13 11:50:00,214.31,214.31,214.13,214.13,1443.0,209.7446,209.7446,209.5684,209.5684,1443.0
2023-02-13 11:55:00,214.18,214.38,214.09,214.38,1477.0,209.6173,209.8131,209.5293,209.8131,1477.0
2023-02-13 12:00:00,214.48,214.48,214.08,214.09,2148.0,209.911,209.911,209.5195,209.5293,2148.0
2023-02-13 12:05:00,214.2,214.31,214.1,214.31,2187.0,209.6369,209.7446,209.5391,209.7446,2187.0
2023-02-13 12:10:00,214.34,214.43,214.25,214.25,8886.0,209.7739,209.862,209.6859,209.6859,8886.0
2023-02-13 12:15:00,214.42,214.53,214.42,214.46,1116.0,209.8522,209.9599,209.8522,209.8914,1116.0
2023-02-13 12:20:00,214.59,214.72,214.48,214.52,9524.0,210.0186,210.1458,209.911,209.9501,9524.0
2023-02-13 12:25:00,214.52,214.55,214.42,214.42,2111.0,209.9501,209.9795,209.8522,209.8522,2111.0
2023-02-13 12:30:00,214.55,214.55,214.43,214.43,1529.0,209.9795,209.9795,209.862,209.862,1529.0
2023-02-13 12:35:00,214.38,214.38,214.09,214.09,2455.0,209.8131,209.8131,209.5293,209.5293,2455.0
2023-02-13 12:40:00,214.11,214.18,214.07,214.14,1851.0,209.5488,209.6173,209.5097,209.5782,1851.0
2023-02-13 12:45:00,214.1,214.17,214.07,214.15,801.0,209.5391,209.6076,209.5097,209.588,801.0
2023-02-13 12:50:00,214.2,214.28,214.06,214.06,3316.0,209.6369,209.7152,209.4999,209.4999,3316.0
2023-02-13 12:55:00,214.05,214.09,213.92,213.92,1500.0,209.4901,209.5293,209.3629,209.3629,1500.0
2023-02-13 13:00:00,213.78,214.01,213.78,213.89,1739.0,209.2259,209.451,209.2259,209.3335,1739.0
2023-02-13 13:05:00,213.93,214.04,213.91,213.94,1400.0,209.3727,209.4803,209.3531,209.3825,1400.0
2023-02-13 13:10:00,213.87,213.87,213.82,213.82,600.0,209.314,209.314,209.265,209.265,600.0
2023-02-13 13:15:00,213.87,214.08,213.87,214.08,1015.0,209.314,209.5195,209.314,209.5195,1015.0
2023-02-13 13:20:00,214.03,214.09,213.99,214.08,1386.0,209.4705,209.5293,209.4314,209.5195,1386.0
2023-02-13 13:25:00,214.25,214.29,214.14,214.18,1849.0,209.6859,209.725,209.5782,209.6173,1849.0
2023-02-13 13:30:00,214.18,214.27,214.11,214.11,2798.0,209.6173,209.7054,209.5488,209.5488,2798.0
2023-02-13 13:35:00,214.18,214.32,214.17,214.22,1529.0,209.6173,209.7544,209.6076,209.6565,1529.0
2023-02-13 13:40:00,214.19,214.25,214.13,214.14,1603.0,209.6271,209.6859,209.5684,209.5782,1603.0
2023-02-13 13:45:00,214.12,214.34,214.09,214.33,1200.0,209.5586,209.7739,209.5293,209.7642,1200.0
2023-02-13 13:50:00,214.36,214.36,214.18,214.26,3168.0,209.7935,209.7935,209.6173,209.6956,3168.0
2023-02-13 13:55:00,214.22,214.59,214.22,214.51,900.0,209.6565,210.0186,209.6565,209.9403,900.0
2023-02-13 14:00:00,214.63,214.65,214.55,214.65,1405.0,210.0578,210.0773,209.9795,210.0773,1405.0
2023-02-13 14:05:00,214.65,214.65,214.42,214.44,3230.0,210.0773,210.0773,209.8522,209.8718,3230.0
2023-02-13 14:10:00,214.5,214.51,214.21,214.21,2711.0,209.9305,209.9403,209.6467,209.6467,2711.0
2023-02-13 14:15:00,214.15,214.24,214.13,214.15,1251.0,209.588,209.6761,209.5684,209.588,1251.0
2023-02-13 14:20:00,214.22,214.42,214.21,214.22,1600.0,209.6565,209.8522,209.6467,209.6565,1600.0
2023-02-13 14:25:00,214.21,214.23,213.92,213.92,1700.0,209.6467,209.6663,209.3629,209.3629,1700.0
2023-02-13 14:30:00,213.97,213.97,213.83,213.83,1091.0,209.4118,209.4118,209.2748,209.2748,1091.0
2023-02-13 14:35:00,213.93,214.15,213.93,214.1,1129.0,209.3727,209.588,209.3727,209.5391,1129.0
2023-02-13 14:40:00,214.01,214.02,213.9,213.91,1500.0,209.451,209.4608,209.3433,209.3531,1500.0
2023-02-13 14:45:00,213.87,213.92,213.75,213.76,2147.0,209.314,209.3629,209.1965,209.2063,2147.0
2023-02-13 14:50:00,213.77,214.08,213.74,214.01,1408.0,209.2161,209.5195,209.1867,209.451,1408.0
2023-02-13 14:55:00,214.04,214.05,213.91,214.05,3283.0,209.4803,209.4901,209.3531,209.4901,3283.0
2023-02-13 15:00:00,214.03,214.04,213.66,213.84,3038.0,209.4705,209.4803,209.1084,209.2846,3038.0
2023-02-13 15:05:00,213.85,213.98,213.73,213.93,1776.0,209.2944,209.4216,209.1769,209.3727,1776.0
2023-02-13 15:10:00,213.87,213.93,213.84,213.89,1300.0,209.314,209.3727,209.2846,209.3335,1300.0
2023-02-13 15:15:00,213.89,213.97,213.74,213.97,3052.0,209.3335,209.4118,209.1867,209.4118,3052.0
2023-02-13 15:20:00,214.01,214.3,214.0,214.29,2018.0,209.451,209.7348,209.4412,209.725,2018.0
2023-02-13 15:25:00,214.26,214.3,214.09,214.09,5711.0,209.6956,209.7348,209.5293,209.5293,5711.0
2023-02-13 15:30:00,214.2,214.32,214.15,214.23,10063.0,209.6369,209.7544,209.588,209.6663,10063.0
2023-02-13 15:35:00,214.21,214.64,214.21,214.64,4445.0,209.6467,210.0675,209.6467,210.0675,4445.0
2023-02-13 15:40:00,214.6,214.91,214.6,214.86,2812.0,210.0284,210.3318,210.0284,210.2829,2812.0
2023-02-13 15:45:00,214.85,214.86,214.65,214.81,10431.0,210.2731,210.2829,210.0773,210.2339,10431.0
2023-02-13 15:50:00,214.71,214.8,214.39,214.56,23132.0,210.1361,210.2241,209.8229,209.9893,23132.0
2023-02-13 15:55:00,214.62,215.24,214.57,215.23,54962.0,210.048,210.6548,209.999,210.645,54962.0
2023-02-14 09:30:00,214.5,214.73,213.6,214.73,4243.0,209.9305,210.1556,209.0497,210.1556,4243.0
2023-02-14 09:35:00,214.74,214.74,214.74,214.74,200.0,210.1654,210.1654,210.1654,210.1654,200.0
2023-02-14 09:40:00,214.59,214.6,214.08,214.13,4224.0,210.0186,210.0284,209.5195,209.5684,4224.0
2023-02-14 09:45:00,214.5,214.5,214.23,214.23,600.0,209.9305,209.9305,209.6663,209.6663,600.0
2023-02-14 09:50:00,214.03,214.68,213.97,214.28,1804.0,209.4705,210.1067,209.4118,209.7152,1804.0
2023-02-14 09:55:00,214.48,215.26,214.48,215.23,1600.0,209.911,210.6743,209.911,210.645,1600.0
2023-02-14 10:00:00,215.12,215.45,215.06,215.45,500.0,210.5373,210.8603,210.4786,210.8603,500.0
2023-02-14 10:05:00,215.43,215.43,215.13,215.33,3735.0,210.8407,210.8407,210.5471,210.7428,3735.0
2023-02-14 10:10:00,215.27,215.73,215.21,215.56,2845.0,210.6841,211.1343,210.6254,210.9679,2845.0
2023-02-14 10:15:00,215.6,215.65,215.14,215.14,2787.0,211.0071,211.056,210.5569,210.5569,2787.0
2023-02-14 10:20:00,215.09,215.24,215.09,215.24,933.0,210.508,210.6548,210.508,210.6548,933.0
2023-02-14 10:25:00,215.03,215.03,214.28,214.28,1450.0,210.4492,210.4492,209.7152,209.7152,1450.0
2023-02-14 10:30:00,214.06,214.18,213.88,214.01,1213.0,209.4999,209.6173,209.3237,209.451,1213.0
2023-02-14 10:35:00,213.86,213.86,212.81,212.81,2304.0,209.3042,209.3042,208.2765,208.2765,2304.0
2023-02-14 10:40:00,212.76,213.01,212.63,213.01,1279.0,208.2276,208.4723,208.1004,208.4723,1279.0
2023-02-14 10:45:00,212.87,213.25,212.63,213.25,601.0,208.3353,208.7072,208.1004,208.7072,601.0
2023-02-14 10:50:00,213.33,213.36,213.02,213.36,1084.0,208.7855,208.8148,208.4821,208.8148,1084.0
2023-02-14 10:55:00,213.44,213.6,213.32,213.35,1103.0,208.8931,209.0497,208.7757,208.805,1103.0
2023-02-14 11:00:00,213.42,213.9,213.37,213.9,1302.0,208.8735,209.3433,208.8246,209.3433,1302.0
2023-02-14 11:05:00,213.91,213.99,213.81,213.83,914.0,209.3531,209.4314,209.2552,209.2748,914.0
2023-02-14 11:10:00,213.7,213.84,213.61,213.84,833.0,209.1476,209.2846,209.0595,209.2846,833.0
2023-02-14 11:15:00,213.89,213.9,213.85,213.88,731.0,209.3335,209.3433,209.2944,209.3237,731.0
2023-02-14 11:20:00,213.88,213.88,213.88,213.88,0.0,209.3237,209.3237,209.3237,209.3237,0.0
2023-02-14 11:25:00,214.13,214.13,213.14,213.14,2913.0,209.5684,209.5684,208.5995,208.5995,2913.0
2023-02-14 11:30:00,213.13,213.13,212.44,212.44,2760.0,208.5897,208.5897,207.9144,207.9144,2760.0
2023-02-14 11:35:00,212.72,212.95,212.72,212.95,217.0,208.1884,208.4135,208.1884,208.4135,217.0
2023-02-14 11:40:00,212.99,212.99,212.42,212.42,903.0,208.4527,208.4527,207.8948,207.8948,903.0
2023-02-14 11:45:00,212.67,212.67,212.67,212.67,122.0,208.1395,208.1395,208.1395,208.1395,122.0
2023-02-14 11:50:00,212.85,212.85,212.58,212.67,1849.0,208.3157,208.3157,208.0514,208.1395,1849.0
2023-02-14 11:55:00,212.65,212.68,212.62,212.64,705.0,208.1199,208.1493,208.0906,208.1102,705.0
2023-02-14 12:00:00,212.9,213.01,212.9,212.92,1000.0,208.3646,208.4723,208.3646,208.3842,1000.0
2023-02-14 12:05:00,212.88,213.06,212.88,213.06,210.0,208.345,208.5212,208.345,208.5212,210.0
2023-02-14 12:10:00,213.16,213.35,213.15,213.27,900.0,208.6191,208.805,208.6093,208.7267,900.0
2023-02-14 12:15:00,213.21,213.22,213.16,213.16,500.0,208.668,208.6778,208.6191,208.6191,500.0
2023-02-14 12:20:00,213.32,213.45,213.26,213.28,1304.0,208.7757,208.9029,208.7169,208.7365,1304.0
2023-02-14 12:25:00,213.31,213.39,213.23,213.23,816.0,208.7659,208.8442,208.6876,208.6876,816.0
2023-02-14 12:30:00,213.2,213.21,213.19,213.21,200.0,208.6582,208.668,208.6484,208.668,200.0
2023-02-14 12:35:00,213.13,213.18,213.0,213.09,800.0,208.5897,208.6386,208.4625,208.5506,800.0
2023-02-14 12:40:00,213.09,213.1,212.73,212.73,2026.0,208.5506,208.5604,208.1982,208.1982,2026.0
2023-02-14 12:45:00,212.71,213.22,212.7,213.22,2900.0,208.1787,208.6778,208.1689,208.6778,2900.0
2023-02-14 12:50:00,213.23,213.23,212.57,212.79,3310.0,208.6876,208.6876,208.0416,208.257,3310.0
2023-02-14 12:55:00,213.06,213.14,213.06,213.14,349.0,208.5212,208.5995,208.5212,208.5995,349.0
2023-02-14 13:00:00,213.15,213.72,213.13,213.72,2997.0,208.6093,209.1671,208.5897,209.1671,2997.0
2023-02-14 13:05:00,213.78,214.04,213.78,213.79,1545.0,209.2259,209.4803,209.2259,209.2357,1545.0
2023-02-14 13:10:00,213.69,213.7,213.43,213.66,2800.0,209.1378,209.1476,208.8833,209.1084,2800.0
2023-02-14 13:15:00,213.59,214.01,213.59,214.01,1200.0,209.0399,209.451,209.0399,209.451,1200.0
2023-02-14 13:20:00,213.69,213.82,213.33,213.33,2462.0,209.1378,209.265,208.7855,208.7855,2462.0
2023-02-14 13:25:00,213.43,213.59,213.35,213.45,1715.0,208.8833,209.0399,208.805,208.9029,1715.0
2023-02-14 13:30:00,213.54,213.54,213.52,213.52,300.0,208.991,208.991,208.9714,208.9714,300.0
2023-02-14 13:35:00,213.67,213.83,213.6,213.73,1831.0,209.1182,209.2748,209.0497,209.1769,1831.0
2023-02-14 13:40:00,213.65,213.69,213.47,213.57,4401.0,209.0986,209.1378,208.9225,209.0203,4401.0
2023-02-14 13:45:00,213.68,214.1,213.68,213.88,4385.0,209.128,209.5391,209.128,209.3237,4385.0
2023-02-14 13:50:00,213.87,213.87,213.85,213.85,1012.0,209.314,209.314,209.2944,209.2944,1012.0
2023-02-14 13:55:00,213.76,213.84,213.64,213.65,1301.0,209.2063,209.2846,209.0889,209.0986,1301.0
2023-02-14 14:00:00,213.49,213.95,213.49,213.87,1228.0,208.942,209.3922,208.942,209.314,1228.0
2023-02-14 14:05:00,213.73,213.75,213.39,213.59,2831.0,209.1769,209.1965,208.8442,209.0399,2831.0
2023-02-14 14:10:00,213.59,213.64,213.53,213.54,601.0,209.0399,209.0889,208.9812,208.991,601.0
2023-02-14 14:15:00,213.93,213.93,213.93,213.93,100.0,209.3727,209.3727,209.3727,209.3727,100.0
2023-02-14 14:20:00,213.91,213.97,213.76,213.81,2820.0,209.3531,209.4118,209.2063,209.2552,2820.0
2023-02-14 14:25:00,213.83,214.0,213.83,213.94,400.0,209.2748,209.4412,209.2748,209.3825,400.0
2023-02-14 14:30:00,214.02,214.31,214.01,214.3,1203.0,209.4608,209.7446,209.451,209.7348,1203.0
2023-02-14 14:35:00,214.27,214.41,214.27,214.41,900.0,209.7054,209.8424,209.7054,209.8424,900.0
2023-02-14 14:40:00,214.39,214.54,214.36,214.48,5809.0,209.8229,209.9697,209.7935,209.911,5809.0
2023-02-14 14:45:00,214.48,214.59,214.39,214.57,1300.0,209.911,210.0186,209.8229,209.999,1300.0
2023-02-14 14:50:00,214.6,214.68,214.39,214.39,2274.0,210.0284,210.1067,209.8229,209.8229,2274.0
2023-02-14 14:55:00,214.43,214.44,214.24,214.35,3103.0,209.862,209.8718,209.6761,209.7837,3103.0
2023-02-14 15:00:00,214.34,214.46,214.23,214.37,2123.0,209.7739,209.8914,209.6663,209.8033,2123.0
2023-02-14 15:05:00,214.3,214.31,214.15,214.19,1900.0,209.7348,209.7446,209.588,209.6271,1900.0
2023-02-14 15:10:00,214.03,214.4,213.92,214.31,2843.0,209.4705,209.8327,209.3629,209.7446,2843.0
2023-02-14 15:15:00,214.29,214.31,214.11,214.22,2590.0,209.725,209.7446,209.5488,209.6565,2590.0
2023-02-14 15:20:00,214.23,214.53,214.2,214.39,2543.0,209.6663,209.9599,209.6369,209.8229,2543.0
2023-02-14 15:25:00,214.43,214.5,214.17,214.19,3737.0,209.862,209.9305,209.6076,209.6271,3737.0
2023-02-14 15:30:00,214.19,214.52,214.18,214.34,4333.0,209.6271,209.9501,209.6173,209.7739,4333.0
2023-02-14 15:35:00,214.34,214.34,214.11,214.11,2651.0,209.7739,209.7739,209.5488,209.5488,2651.0
2023-02-14 15:40:00,214.13,214.32,214.12,214.22,3559.0,209.5684,209.7544,209.5586,209.6565,3559.0
2023-02-14 15:45:00,214.2,214.2,213.79,214.07,5434.0,209.6369,209.6369,209.2357,209.5097,5434.0
2023-02-14 15:50:00,213.88,214.17,213.85,214.17,6135.0,209.3237,209.6076,209.2944,209.6076,6135.0
2023-02-14 15:55:00,214.27,214.34,213.63,213.92,23134.0,209.7054,209.7739,209.0791,209.3629,23134.0
2023-02-15 09:30:00,213.5,214.56,213.5,213.72,11275.0,208.9518,209.9893,208.9518,209.1671,11275.0
2023-02-15 09:35:00,213.68,214.08,213.5,213.95,3146.0,209.128,209.5195,208.9518,209.3922,3146.0
2023-02-15 09:40:00,213.75,214.2,213.75,214.01,1000.0,209.1965,209.6369,209.1965,209.451,1000.0
2023-02-15 09:45:00,214.28,214.28,213.96,214.12,1612.0,209.7152,209.7152,209.402,209.5586,1612.0
2023-02-15 09:50:00,214.25,214.31,214.01,214.29,1737.0,209.6859,209.7446,209.451,209.725,1737.0
2023-02-15 09:55:00,214.43,214.5,214.32,214.32,800.0,209.862,209.9305,209.7544,209.7544,800.0
2023-02-15 10:00:00,214.5,214.58,214.46,214.47,1206.0,209.9305,210.0088,209.8914,209.9012,1206.0
2023-02-15 10:05:00,214.47,214.61,214.0,214.0,2028.0,209.9012,210.0382,209.4412,209.4412,2028.0
2023-02-15 10:10:00,213.98,213.98,213.7,213.91,1491.0,209.4216,209.4216,209.1476,209.3531,1491.0
2023-02-15 10:15:00,214.16,214.51,214.16,214.51,1572.0,209.5978,209.9403,209.5978,209.9403,1572.0
2023-02-15 10:20:00,214.5,214.66,214.21,214.21,3288.0,209.9305,210.0871,209.6467,209.6467,3288.0
2023-02-15 10:25:00,214.35,214.45,214.35,214.45,243.0,209.7837,209.8816,209.7837,209.8816,243.0
2023-02-15 10:30:00,214.5,214.61,214.41,214.53,5557.0,209.9305,210.0382,209.8424,209.9599,5557.0
2023-02-15 10:35:00,214.52,214.52,214.3,214.34,2485.0,209.9501,209.9501,209.7348,209.7739,2485.0
2023-02-15 10:40:00,214.5,214.5,214.16,214.22,2618.0,209.9305,209.9305,209.5978,209.6565,2618.0
2023-02-15 10:45:00,214.06,214.22,214.05,214.18,1175.0,209.4999,209.6565,209.4901,209.6173,1175.0
2023-02-15 10:50:00,214.24,214.5,214.18,214.44,2178.0,209.6761,209.9305,209.6173,209.8718,2178.0
2023-02-15 10:55:00,214.49,214.65,214.29,214.29,3065.0,209.9207,210.0773,209.725,209.725,3065.0
2023-02-15 11:00:00,214.36,214.77,214.26,214.77,2800.0,209.7935,210.1948,209.6956,210.1948,2800.0
2023-02-15 11:05:00,214.66,214.85,214.66,214.85,400.0,210.0871,210.2731,210.0871,210.2731,400.0
2023-02-15 11:10:00,214.88,214.88,214.55,214.63,1102.0,210.3024,210.3024,209.9795,210.0578,1102.0
2023-02-15 11:15:00,214.62,214.77,214.27,214.62,3060.0,210.048,210.1948,209.7054,210.048,3060.0
2023-02-15 11:20:00,214.53,214.54,214.53,214.54,200.0,209.9599,209.9697,209.9599,209.9697,200.0
2023-02-15 11:25:00,214.75,214.83,214.55,214.65,1500.0,210.1752,210.2535,209.9795,210.0773,1500.0
2023-02-15 11:30:00,214.76,214.76,214.55,214.6,725.0,210.185,210.185,209.9795,210.0284,725.0
2023-02-15 11:35:00,214.58,214.77,214.58,214.77,500.0,210.0088,210.1948,210.0088,210.1948,500.0
2023-02-15 11:40:00,214.84,214.99,214.82,214.88,917.0,210.2633,210.4101,210.2437,210.3024,917.0
2023-02-15 11:45:00,214.96,214.96,214.81,214.81,900.0,210.3807,210.3807,210.2339,210.2339,900.0
2023-02-15 11:50:00,214.84,214.85,214.6,214.6,2679.0,210.2633,210.2731,210.0284,210.0284,2679.0
2023-02-15 11:55:00,214.82,214.89,214.61,214.73,4083.0,210.2437,210.3122,210.0382,210.1556,4083.0
2023-02-15 12:00:00,214.61,214.7,214.53,214.56,1131.0,210.0382,210.1263,209.9599,209.9893,1131.0
2023-02-15 12:05:00,214.6,214.63,214.38,214.39,700.0,210.0284,210.0578,209.8131,209.8229,700.0
2023-02-15 12:10:00,214.61,214.67,214.61,214.67,300.0,210.0382,210.0969,210.0382,210.0969,300.0
2023-02-15 12:15:00,214.58,214.65,214.49,214.59,1420.0,210.0088,210.0773,209.9207,210.0186,1420.0
2023-02-15 12:20:00,214.51,214.65,214.47,214.55,720.0,209.9403,210.0773,209.9012,209.9795,720.0
2023-02-15 12:25:00,214.56,214.64,214.53,214.56,1103.0,209.9893,210.0675,209.9599,209.9893,1103.0
2023-02-15 12:30:00,214.41,214.41,214.31,214.4,414.0,209.8424,209.8424,209.7446,209.8327,414.0
2023-02-15 12:35:00,214.43,214.44,214.18,214.29,1438.0,209.862,209.8718,209.6173,209.725,1438.0
2023-02-15 12:40:00,214.28,214.4,214.27,214.4,600.0,209.7152,209.8327,209.7054,209.8327,600.0
2023-02-15 12:45:00,214.42,214.62,214.42,214.62,710.0,209.8522,210.048,209.8522,210.048,710.0
2023-02-15 12:50:00,214.7,214.82,214.67,214.79,1187.0,210.1263,210.2437,210.0969,210.2144,1187.0
2023-02-15 12:55:00,214.78,214.85,214.78,214.85,500.0,210.2046,210.2731,210.2046,210.2731,500.0
2023-02-15 13:00:00,214.85,215.04,214.85,214.93,700.0,210.2731,210.459,210.2731,210.3514,700.0
2023-02-15 13:05:00,214.95,214.96,214.59,214.71,1454.0,210.3709,210.3807,210.0186,210.1361,1454.0
2023-02-15 13:10:00,214.81,214.92,214.79,214.92,600.0,210.2339,210.3416,210.2144,210.3416,600.0
2023-02-15 13:15:00,214.89,215.04,214.88,214.97,1200.0,210.3122,210.459,210.3024,210.3905,1200.0
2023-02-15 13:20:00,214.97,215.18,214.96,215.18,2800.0,210.3905,210.596,210.3807,210.596,2800.0
2023-02-15 13:25:00,215.14,215.15,215.13,215.15,400.0,210.5569,210.5667,210.5471,210.5667,400.0
2023-02-15 13:30:00,215.18,215.26,215.11,215.26,1200.0,210.596,210.6743,210.5275,210.6743,1200.0
2023-02-15 13:35:00,215.18,215.19,215.06,215.06,1700.0,210.596,210.6058,210.4786,210.4786,1700.0
2023-02-15 13:40:00,215.11,215.29,215.03,215.28,2459.0,210.5275,210.7037,210.4492,210.6939,2459.0
2023-02-15 13:45:00,215.24,215.32,215.19,215.26,2004.0,210.6548,210.7331,210.6058,210.6743,2004.0
2023-02-15 13:50:00,215.29,215.33,215.2,215.2,1700.0,210.7037,210.7428,210.6156,210.6156,1700.0
2023-02-15 13:55:00,215.24,215.25,215.03,215.07,3774.0,210.6548,210.6646,210.4492,210.4884,3774.0
2023-02-15 14:00:00,215.08,215.3,215.05,215.14,3978.0,210.4982,210.7135,210.4688,210.5569,3978.0
2023-02-15 14:05:00,215.14,215.15,214.92,215.05,4404.0,210.5569,210.5667,210.3416,210.4688,4404.0
2023-02-15 14:10:00,215.01,215.34,214.91,215.17,4305.0,210.4297,210.7526,210.3318,210.5863,4305.0
2023-02-15 14:15:00,215.06,215.14,214.99,214.99,600.0,210.4786,210.5569,210.4101,210.4101,600.0
2023-02-15 14:20:00,215.15,215.29,215.06,215.13,2081.0,210.5667,210.7037,210.4786,210.5471,2081.0
2023-02-15 14:25:00,215.13,215.2,215.09,215.19,1700.0,210.5471,210.6156,210.508,210.6058,1700.0
2023-02-15 14:30:00,215.31,215.41,215.15,215.19,2229.0,210.7233,210.8211,210.5667,210.6058,2229.0
2023-02-15 14:35:00,215.26,215.34,215.23,215.33,2171.0,210.6743,210.7526,210.645,210.7428,2171.0
2023-02-15 14:40:00,215.26,215.31,215.19,215.3,1806.0,210.6743,210.7233,210.6058,210.7135,1806.0
2023-02-15 14:45:00,215.26,215.3,215.08,215.17,4290.0,210.6743,210.7135,210.4982,210.5863,4290.0
2023-02-15 14:50:00,215.24,215.28,214.99,214.99,1801.0,210.6548,210.6939,210.4101,210.4101,1801.0
2023-02-15 14:55:00,214.91,214.95,214.81,214.87,1405.0,210.3318,210.3709,210.2339,210.2926,1405.0
2023-02-15 15:00:00,215.03,215.21,215.02,215.1,3009.0,210.4492,210.6254,210.4395,210.5177,3009.0
2023-02-15 15:05:00,215.15,215.16,214.92,215.11,4326.0,210.5667,210.5765,210.3416,210.5275,4326.0
2023-02-15 15:10:00,215.11,215.11,214.9,214.99,2908.0,210.5275,210.5275,210.322,210.4101,2908.0
2023-02-15 15:15:00,214.96,215.04,214.91,215.03,2376.0,210.3807,210.459,210.3318,210.4492,2376.0
2023-02-15 15:20:00,214.93,215.13,214.93,214.96,2053.0,210.3514,210.5471,210.3514,210.3807,2053.0
2023-02-15 15:25:00,215.0,215.19,214.99,215.07,3932.0,210.4199,210.6058,210.4101,210.4884,3932.0
2023-02-15 15:30:00,215.13,215.28,215.11,215.28,6911.0,210.5471,210.6939,210.5275,210.6939,6911.0
2023-02-15 15:35:00,215.25,215.38,215.24,215.37,3400.0,210.6646,210.7918,210.6548,210.782,3400.0
2023-02-15 15:40:00,215.39,215.39,215.15,215.15,8964.0,210.8016,210.8016,210.5667,210.5667,8964.0
2023-02-15 15:45:00,215.16,215.32,215.12,215.18,8958.0,210.5765,210.7331,210.5373,210.596,8958.0
2023-02-15 15:50:00,215.18,215.33,214.96,215.09,33154.0,210.596,210.7428,210.3807,210.508,33154.0
2023-02-15 15:55:00,214.99,215.36,214.86,214.89,78657.0,210.4101,210.7722,210.2829,210.3122,78657.0
2023-02-16 09:30:00,212.2,212.4,212.2,212.4,4427.0,207.6795,207.8753,207.6795,207.8753,4427.0
2023-02-16 09:35:00,213.24,213.24,213.24,213.24,100.0,208.6974,208.6974,208.6974,208.6974,100.0
2023-02-16 09:40:00,212.91,212.91,212.86,212.86,1520.0,208.3744,208.3744,208.3255,208.3255,1520.0
2023-02-16 09:45:00,212.83,212.83,212.39,212.39,825.0,208.2961,208.2961,207.8655,207.8655,825.0
2023-02-16 09:50:00,212.39,212.39,212.39,212.39,0.0,207.8655,207.8655,207.8655,207.8655,0.0
2023-02-16 09:55:00,212.58,212.58,212.01,212.49,1300.0,208.0514,208.0514,207.4936,207.9633,1300.0
2023-02-16 10:00:00,212.47,212.47,212.2,212.2,300.0,207.9438,207.9438,207.6795,207.6795,300.0
2023-02-16 10:05:00,212.48,213.18,212.48,213.18,817.0,207.9536,208.6386,207.9536,208.6386,817.0
2023-02-16 10:10:00,213.64,213.8,213.6,213.6,500.0,209.0889,209.2454,209.0497,209.0497,500.0
2023-02-16 10:15:00,213.91,214.01,213.91,214.01,302.0,209.3531,209.451,209.3531,209.451,302.0
2023-02-16 10:20:00,214.18,214.7,214.18,214.66,2100.0,209.6173,210.1263,209.6173,210.0871,2100.0
2023-02-16 10:25:00,214.85,215.02,214.59,215.02,900.0,210.2731,210.4395,210.0186,210.4395,900.0
2023-02-16 10:30:00,215.02,215.16,214.95,215.02,1926.0,210.4395,210.5765,210.3709,210.4395,1926.0
2023-02-16 10:35:00,215.02,215.02,214.74,214.74,906.0,210.4395,210.4395,210.1654,210.1654,906.0
2023-02-16 10:40:00,214.68,214.78,214.45,214.46,804.0,210.1067,210.2046,209.8816,209.8914,804.0
2023-02-16 10:45:00,214.59,215.18,214.47,214.9,3835.0,210.0186,210.596,209.9012,210.322,3835.0
2023-02-16 10:50:00,214.9,214.98,214.74,214.98,1019.0,210.322,210.4003,210.1654,210.4003,1019.0
2023-02-16 10:55:00,214.93,215.0,214.79,214.9,1827.0,210.3514,210.4199,210.2144,210.322,1827.0
2023-02-16 11:00:00,215.0,215.06,214.87,215.06,300.0,210.4199,210.4786,210.2926,210.4786,300.0
2023-02-16 11:05:00,214.86,215.1,214.66,214.8,2278.0,210.2829,210.5177,210.0871,210.2241,2278.0
2023-02-16 11:10:00,214.57,214.64,214.54,214.64,528.0,209.999,210.0675,209.9697,210.0675,528.0
2023-02-16 11:15:00,214.65,214.65,214.56,214.56,272.0,210.0773,210.0773,209.9893,209.9893,272.0
2023-02-16 11:20:00,214.49,214.6,214.44,214.6,400.0,209.9207,210.0284,209.8718,210.0284,400.0
2023-02-16 11:25:00,214.38,214.67,214.38,214.67,1100.0,209.8131,210.0969,209.8131,210.0969,1100.0
2023-02-16 11:30:00,214.88,215.0,214.88,214.98,519.0,210.3024,210.4199,210.3024,210.4003,519.0
2023-02-16 11:35:00,214.85,214.99,214.75,214.99,1351.0,210.2731,210.4101,210.1752,210.4101,1351.0
2023-02-16 11:40:00,215.03,215.16,215.03,215.16,500.0,210.4492,210.5765,210.4492,210.5765,500.0
2023-02-16 11:45:00,215.33,215.59,215.33,215.59,600.0,210.7428,210.9973,210.7428,210.9973,600.0
2023-02-16 11:50:00,215.42,215.43,215.25,215.43,1700.0,210.8309,210.8407,210.6646,210.8407,1700.0
2023-02-16 11:55:00,215.21,215.23,215.21,215.23,200.0,210.6254,210.645,210.6254,210.645,200.0
2023-02-16 12:00:00,215.39,215.39,215.26,215.26,514.0,210.8016,210.8016,210.6743,210.6743,514.0
2023-02-16 12:05:00,215.36,215.44,215.35,215.43,600.0,210.7722,210.8505,210.7624,210.8407,600.0
2023-02-16 12:10:00,215.5,215.5,215.4,215.4,217.0,210.9092,210.9092,210.8114,210.8114,217.0
2023-02-16 12:15:00,215.38,215.51,215.31,215.31,3467.0,210.7918,210.919,210.7233,210.7233,3467.0
2023-02-16 12:20:00,215.4,215.85,215.39,215.84,800.0,210.8114,211.2518,210.8016,211.242,800.0
2023-02-16 12:25:00,215.84,215.84,215.72,215.73,700.0,211.242,211.242,211.1245,211.1343,700.0
2023-02-16 12:30:00,215.76,215.94,215.76,215.94,300.0,211.1637,211.3399,211.1637,211.3399,300.0
2023-02-16 12:35:00,216.17,216.17,216.16,216.17,100.0,211.565,211.565,211.5552,211.565,100.0
2023-02-16 12:40:00,216.14,216.14,215.77,215.78,1309.0,211.5356,211.5356,211.1735,211.1833,1309.0
2023-02-16 12:45:00,215.78,216.04,215.77,215.94,601.0,211.1833,211.4377,211.1735,211.3399,601.0
2023-02-16 12:50:00,215.87,215.93,215.67,215.68,1000.0,211.2713,211.3301,211.0756,211.0854,1000.0
2023-02-16 12:55:00,215.56,215.56,215.35,215.36,1067.0,210.9679,210.9679,210.7624,210.7722,1067.0
2023-02-16 13:00:00,215.38,215.42,215.29,215.38,3368.0,210.7918,210.8309,210.7037,210.7918,3368.0
2023-02-16 13:05:00,215.57,215.57,215.46,215.46,200.0,210.9777,210.9777,210.8701,210.8701,200.0
2023-02-16 13:10:00,215.45,215.45,215.4,215.4,322.0,210.8603,210.8603,210.8114,210.8114,322.0
2023-02-16 13:15:00,215.53,215.53,215.41,215.42,700.0,210.9386,210.9386,210.8211,210.8309,700.0
2023-02-16 13:20:00,215.57,215.57,215.16,215.31,2478.0,210.9777,210.9777,210.5765,210.7233,2478.0
2023-02-16 13:25:00,215.27,215.27,214.87,214.87,1013.0,210.6841,210.6841,210.2926,210.2926,1013.0
2023-02-16 13:30:00,214.95,215.11,214.95,215.09,2731.0,210.3709,210.5275,210.3709,210.508,2731.0
2023-02-16 13:35:00,215.13,215.25,215.13,215.2,802.0,210.5471,210.6646,210.5471,210.6156,802.0
2023-02-16 13:40:00,215.25,215.25,214.81,215.0,2500.0,210.6646,210.6646,210.2339,210.4199,2500.0
2023-02-16 13:45:00,214.94,215.16,214.89,214.98,1500.0,210.3612,210.5765,210.3122,210.4003,1500.0
2023-02-16 13:50:00,214.93,215.01,214.93,214.98,400.0,210.3514,210.4297,210.3514,210.4003,400.0
2023-02-16 13:55:00,215.0,215.0,214.83,214.84,717.0,210.4199,210.4199,210.2535,210.2633,717.0
2023-02-16 14:00:00,215.04,215.29,215.04,215.19,1700.0,210.459,210.7037,210.459,210.6058,1700.0
2023-02-16 14:05:00,215.14,215.26,214.99,215.18,1800.0,210.5569,210.6743,210.4101,210.596,1800.0
2023-02-16 14:10:00,215.17,215.36,215.16,215.36,910.0,210.5863,210.7722,210.5765,210.7722,910.0
2023-02-16 14:15:00,215.32,215.39,215.21,215.39,1100.0,210.7331,210.8016,210.6254,210.8016,1100.0
2023-02-16 14:20:00,215.29,215.3,215.1,215.27,800.0,210.7037,210.7135,210.5177,210.6841,800.0
2023-02-16 14:25:00,215.4,215.4,215.32,215.32,1909.0,210.8114,210.8114,210.7331,210.7331,1909.0
2023-02-16 14:30:00,215.2,215.4,215.02,215.4,1611.0,210.6156,210.8114,210.4395,210.8114,1611.0
2023-02-16 14:35:00,215.35,215.38,215.19,215.19,2261.0,210.7624,210.7918,210.6058,210.6058,2261.0
2023-02-16 14:40:00,215.12,215.23,215.08,215.21,1401.0,210.5373,210.645,210.4982,210.6254,1401.0
2023-02-16 14:45:00,215.28,215.28,215.1,215.2,1307.0,210.6939,210.6939,210.5177,210.6156,1307.0
2023-02-16 14:50:00,215.22,215.23,215.15,215.19,700.0,210.6352,210.645,210.5667,210.6058,700.0
2023-02-16 14:55:00,215.37,215.49,215.28,215.36,1833.0,210.782,210.8994,210.6939,210.7722,1833.0
2023-02-16 15:00:00,215.42,215.42,215.16,215.17,2424.0,210.8309,210.8309,210.5765,210.5863,2424.0
2023-02-16 15:05:00,215.11,215.2,214.75,215.1,3254.0,210.5275,210.6156,210.1752,210.5177,3254.0
2023-02-16 15:10:00,215.13,215.28,215.13,215.23,1816.0,210.5471,210.6939,210.5471,210.645,1816.0
2023-02-16 15:15:00,214.9,215.0,214.87,214.87,700.0,210.322,210.4199,210.2926,210.2926,700.0
2023-02-16 15:20:00,214.85,214.98,214.77,214.94,1300.0,210.2731,210.4003,210.1948,210.3612,1300.0
2023-02-16 15:25:00,214.97,214.97,214.6,214.62,2082.0,210.3905,210.3905,210.0284,210.048,2082.0
2023-02-16 15:30:00,214.59,214.6,214.23,214.31,2861.0,210.0186,210.0284,209.6663,209.7446,2861.0
2023-02-16 15:35:00,214.25,214.61,214.23,214.52,503.0,209.6859,210.0382,209.6663,209.9501,503.0
2023-02-16 15:40:00,214.52,214.54,214.12,214.41,4376.0,209.9501,209.9697,209.5586,209.8424,4376.0
2023-02-16 15:45:00,214.45,214.51,214.15,214.23,3609.0,209.8816,209.9403,209.588,209.6663,3609.0
2023-02-16 15:50:00,214.24,214.49,214.1,214.26,9751.0,209.6761,209.9207,209.5391,209.6956,9751.0
2023-02-16 15:55:00,214.39,214.39,213.83,213.91,33797.0,209.8229,209.8229,209.2748,209.3531,33797.0
2023-02-17 09:30:00,213.37,213.37,213.13,213.21,15025.0,208.8246,208.8246,208.5897,208.668,15025.0
2023-02-17 09:35:00,213.78,213.9,213.56,213.9,700.0,209.2259,209.3433,209.0106,209.3433,700.0
2023-02-17 09:40:00,213.78,214.14,213.66,213.9,734.0,209.2259,209.5782,209.1084,209.3433,734.0
2023-02-17 09:45:00,213.66,214.03,213.66,213.87,9340.0,209.1084,209.4705,209.1084,209.314,9340.0
2023-02-17 09:50:00,213.87,214.34,213.87,214.17,3574.0,209.314,209.7739,209.314,209.6076,3574.0
2023-02-17 09:55:00,214.52,214.52,214.45,214.51,400.0,209.9501,209.9501,209.8816,209.9403,400.0
2023-02-17 10:00:00,214.68,215.34,214.28,215.2,5135.0,210.1067,210.7526,209.7152,210.6156,5135.0
2023-02-17 10:05:00,214.95,215.06,214.81,214.81,4863.0,210.3709,210.4786,210.2339,210.2339,4863.0
2023-02-17 10:10:00,214.5,214.98,214.5,214.86,1015.0,209.9305,210.4003,209.9305,210.2829,1015.0
2023-02-17 10:15:00,215.08,215.47,215.08,215.37,3042.0,210.4982,210.8799,210.4982,210.782,3042.0
2023-02-17 10:20:00,215.34,215.44,214.88,214.94,1090.0,210.7526,210.8505,210.3024,210.3612,1090.0
2023-02-17 10:25:00,214.88,215.16,214.73,215.08,3100.0,210.3024,210.5765,210.1556,210.4982,3100.0
2023-02-17 10:30:00,215.17,215.29,214.94,215.28,1917.0,210.5863,210.7037,210.3612,210.6939,1917.0
2023-02-17 10:35:00,215.11,215.27,214.95,214.99,1998.0,210.5275,210.6841,210.3709,210.4101,1998.0
2023-02-17 10:40:00,215.0,215.0,214.5,214.59,2114.0,210.4199,210.4199,209.9305,210.0186,2114.0
2023-02-17 10:45:00,214.5,214.94,214.49,214.66,11270.0,209.9305,210.3612,209.9207,210.0871,11270.0
2023-02-17 10:50:00,214.62,214.62,214.35,214.36,3058.0,210.048,210.048,209.7837,209.7935,3058.0
2023-02-17 10:55:00,214.45,214.64,214.33,214.57,2361.0,209.8816,210.0675,209.7642,209.999,2361.0
2023-02-17 11:00:00,214.54,214.54,214.28,214.28,615.0,209.9697,209.9697,209.7152,209.7152,615.0
2023-02-17 11:05:00,214.29,214.49,214.29,214.38,1444.0,209.725,209.9207,209.725,209.8131,1444.0
2023-02-17 11:10:00,214.5,214.64,214.5,214.51,1200.0,209.9305,210.0675,209.9305,209.9403,1200.0
2023-02-17 11:15:00,214.59,214.66,214.48,214.48,502.0,210.0186,210.0871,209.911,209.911,502.0
2023-02-17 11:20:00,214.49,214.67,214.24,214.24,1228.0,209.9207,210.0969,209.6761,209.6761,1228.0
2023-02-17 11:25:00,214.44,214.72,214.44,214.72,2510.0,209.8718,210.1458,209.8718,210.1458,2510.0
2023-02-17 11:30:00,214.62,214.75,214.57,214.63,809.0,210.048,210.1752,209.999,210.0578,809.0
2023-02-17 11:35:00,214.64,214.95,214.63,214.95,1919.0,210.0675,210.3709,210.0578,210.3709,1919.0
2023-02-17 11:40:00,214.9,215.27,214.9,215.13,1500.0,210.322,210.6841,210.322,210.5471,1500.0
2023-02-17 11:45:00,215.22,215.23,214.92,215.08,2980.0,210.6352,210.645,210.3416,210.4982,2980.0
2023-02-17 11:50:00,215.08,215.08,214.84,214.84,885.0,210.4982,210.4982,210.2633,210.2633,885.0
2023-02-17 11:55:00,214.88,214.88,214.61,214.79,1502.0,210.3024,210.3024,210.0382,210.2144,1502.0
2023-02-17 12:00:00,214.85,215.35,214.85,215.22,3315.0,210.2731,210.7624,210.2731,210.6352,3315.0
2023-02-17 12:05:00,215.11,215.26,215.08,215.17,2116.0,210.5275,210.6743,210.4982,210.5863,2116.0
2023-02-17 12:10:00,215.1,215.29,215.0,215.18,7733.0,210.5177,210.7037,210.4199,210.596,7733.0
2023-02-17 12:15:00,215.19,215.67,215.14,215.38,10216.0,210.6058,211.0756,210.5569,210.7918,10216.0
2023-02-17 12:20:00,215.38,215.59,215.23,215.31,4000.0,210.7918,210.9973,210.645,210.7233,4000.0
2023-02-17 12:25:00,215.4,215.71,215.39,215.43,5199.0,210.8114,211.1148,210.8016,210.8407,5199.0
2023-02-17 12:30:00,215.35,215.35,215.26,215.26,1791.0,210.7624,210.7624,210.6743,210.6743,1791.0
2023-02-17 12:35:00,215.21,215.22,214.92,214.93,1574.0,210.6254,210.6352,210.3416,210.3514,1574.0
2023-02-17 12:40:00,214.89,214.89,214.71,214.72,814.0,210.3122,210.3122,210.1361,210.1458,814.0
2023-02-17 12:45:00,214.69,214.77,214.66,214.76,1400.0,210.1165,210.1948,210.0871,210.185,1400.0
2023-02-17 12:50:00,214.68,214.68,214.35,214.48,5523.0,210.1067,210.1067,209.7837,209.911,5523.0
2023-02-17 12:55:00,214.52,214.69,214.52,214.63,1400.0,209.9501,210.1165,209.9501,210.0578,1400.0
2023-02-17 13:00:00,214.66,215.0,214.63,215.0,1827.0,210.0871,210.4199,210.0578,210.4199,1827.0
2023-02-17 13:05:00,215.06,215.22,215.05,215.12,2300.0,210.4786,210.6352,210.4688,210.5373,2300.0
2023-02-17 13:10:00,215.1,215.24,215.01,215.14,3494.0,210.5177,210.6548,210.4297,210.5569,3494.0
2023-02-17 13:15:00,215.14,215.33,215.14,215.28,1812.0,210.5569,210.7428,210.5569,210.6939,1812.0
2023-02-17 13:20:00,215.23,215.29,215.1,215.1,2438.0,210.645,210.7037,210.5177,210.5177,2438.0
2023-02-17 13:25:00,215.19,215.33,215.15,215.24,1641.0,210.6058,210.7428,210.5667,210.6548,1641.0
2023-02-17 13:30:00,215.29,215.37,215.18,215.35,2000.0,210.7037,210.782,210.596,210.7624,2000.0
2023-02-17 13:35:00,215.38,215.38,215.08,215.09,2605.0,210.7918,210.7918,210.4982,210.508,2605.0
2023-02-17 13:40:00,215.15,215.16,215.07,215.15,690.0,210.5667,210.5765,210.4884,210.5667,690.0
2023-02-17 13:45:00,215.22,215.36,215.21,215.3,1200.0,210.6352,210.7722,210.6254,210.7135,1200.0
2023-02-17 13:50:00,215.28,215.35,215.17,215.23,2900.0,210.6939,210.7624,210.5863,210.645,2900.0
2023-02-17 13:55:00,215.28,215.28,215.02,215.15,1400.0,210.6939,210.6939,210.4395,210.5667,1400.0
2023-02-17 14:00:00,215.2,215.43,215.2,215.31,2572.0,210.6156,210.8407,210.6156,210.7233,2572.0
2023-02-17 14:05:00,215.43,215.43,215.3,215.3,1100.0,210.8407,210.8407,210.7135,210.7135,1100.0
2023-02-17 14:10:00,215.26,215.27,214.92,215.01,2475.0,210.6743,210.6841,210.3416,210.4297,2475.0
2023-02-17 14:15:00,215.04,215.19,215.04,215.08,714.0,210.459,210.6058,210.459,210.4982,714.0
2023-02-17 14:20:00,215.15,215.36,215.14,215.36,2581.0,210.5667,210.7722,210.5569,210.7722,2581.0
2023-02-17 14:25:00,215.34,215.34,215.16,215.17,2301.0,210.7526,210.7526,210.5765,210.5863,2301.0
2023-02-17 14:30:00,215.2,215.51,215.2,215.5,6401.0,210.6156,210.919,210.6156,210.9092,6401.0
2023-02-17 14:35:00,215.51,215.75,215.46,215.75,1600.0,210.919,211.1539,210.8701,211.1539,1600.0
2023-02-17 14:40:00,215.66,215.66,215.28,215.28,1582.0,211.0658,211.0658,210.6939,210.6939,1582.0
2023-02-17 14:45:00,215.27,215.44,215.25,215.41,1300.0,210.6841,210.8505,210.6646,210.8211,1300.0
2023-02-17 14:50:00,215.46,215.64,215.46,215.6,3040.0,210.8701,211.0462,210.8701,211.0071,3040.0
2023-02-17 14:55:00,215.67,215.67,215.42,215.42,2800.0,211.0756,211.0756,210.8309,210.8309,2800.0
2023-02-17 15:00:00,215.53,215.53,214.99,215.0,5106.0,210.9386,210.9386,210.4101,210.4199,5106.0
2023-02-17 15:05:00,215.05,215.43,214.96,215.35,4305.0,210.4688,210.8407,210.3807,210.7624,4305.0
2023-02-17 15:10:00,215.39,215.4,215.08,215.08,1560.0,210.8016,210.8114,210.4982,210.4982,1560.0
2023-02-17 15:15:00,215.11,215.22,215.08,215.16,3708.0,210.5275,210.6352,210.4982,210.5765,3708.0
2023-02-17 15:20:00,215.2,215.26,214.98,215.22,4840.0,210.6156,210.6743,210.4003,210.6352,4840.0
2023-02-17 15:25:00,215.13,215.25,214.99,215.01,2729.0,210.5471,210.6646,210.4101,210.4297,2729.0
2023-02-17 15:30:00,214.99,215.5,214.99,215.5,5847.0,210.4101,210.9092,210.4101,210.9092,5847.0
2023-02-17 15:35:00,215.63,215.99,215.43,215.44,3510.0,211.0365,211.3888,210.8407,210.8505,3510.0
2023-02-17 15:40:00,215.43,215.53,215.25,215.3,5990.0,210.8407,210.9386,210.6646,210.7135,5990.0
2023-02-17 15:45:00,215.28,215.33,215.06,215.07,10868.0,210.6939,210.7428,210.4786,210.4884,10868.0
2023-02-17 15:50:00,215.21,216.01,215.21,215.96,17305.0,210.6254,211.4084,210.6254,211.3594,17305.0
2023-02-17 15:55:00,216.0,216.24,215.61,216.13,53679.0,211.3986,211.6335,211.0169,211.5258,53679.0
2023-02-21 09:30:00,214.6,215.51,214.34,215.16,7855.0,210.0284,210.919,209.7739,210.5765,7855.0
2023-02-21 09:35:00,214.95,215.32,214.58,214.62,7415.0,210.3709,210.7331,210.0088,210.048,7415.0
2023-02-21 09:40:00,214.61,215.04,214.18,214.86,8067.0,210.0382,210.459,209.6173,210.2829,8067.0
2023-02-21 09:45:00,214.85,215.23,214.7,214.95,1966.0,210.2731,210.645,210.1263,210.3709,1966.0
2023-02-21 09:50:00,215.21,215.34,215.03,215.19,6170.0,210.6254,210.7526,210.4492,210.6058,6170.0
2023-02-21 09:55:00,215.12,215.12,214.96,214.97,600.0,210.5373,210.5373,210.3807,210.3905,600.0
2023-02-21 10:00:00,214.96,215.14,214.76,215.14,3445.0,210.3807,210.5569,210.185,210.5569,3445.0
2023-02-21 10:05:00,215.24,215.37,215.24,215.37,300.0,210.6548,210.782,210.6548,210.782,300.0
2023-02-21 10:10:00,215.27,215.29,215.02,215.11,1706.0,210.6841,210.7037,210.4395,210.5275,1706.0
2023-02-21 10:15:00,215.07,215.3,215.0,215.2,2482.0,210.4884,210.7135,210.4199,210.6156,2482.0
2023-02-21 10:20:00,215.31,215.31,215.09,215.25,1300.0,210.7233,210.7233,210.508,210.6646,1300.0
2023-02-21 10:25:00,215.3,215.3,215.09,215.14,5787.0,210.7135,210.7135,210.508,210.5569,5787.0
2023-02-21 10:30:00,215.15,215.17,214.84,214.84,1314.0,210.5667,210.5863,210.2633,210.2633,1314.0
2023-02-21 10:35:00,215.06,215.06,214.85,214.95,2280.0,210.4786,210.4786,210.2731,210.3709,2280.0
2023-02-21 10:40:00,214.93,215.34,214.93,215.01,3391.0,210.3514,210.7526,210.3514,210.4297,3391.0
2023-02-21 10:45:00,214.8,214.87,214.13,214.35,4065.0,210.2241,210.2926,209.5684,209.7837,4065.0
2023-02-21 10:50:00,214.24,214.25,214.08,214.12,872.0,209.6761,209.6859,209.5195,209.5586,872.0
2023-02-21 10:55:00,214.06,214.21,213.99,214.16,1000.0,209.4999,209.6467,209.4314,209.5978,1000.0
2023-02-21 11:00:00,214.0,214.16,213.72,214.11,3546.0,209.4412,209.5978,209.1671,209.5488,3546.0
2023-02-21 11:05:00,214.12,214.43,214.08,214.3,2932.0,209.5586,209.862,209.5195,209.7348,2932.0
2023-02-21 11:10:00,214.22,214.33,214.14,214.33,1200.0,209.6565,209.7642,209.5782,209.7642,1200.0
2023-02-21 11:15:00,214.31,214.31,214.01,214.15,4586.0,209.7446,209.7446,209.451,209.588,4586.0
2023-02-21 11:20:00,214.27,214.31,214.17,214.19,2933.0,209.7054,209.7446,209.6076,209.6271,2933.0
2023-02-21 11:25:00,214.23,214.51,214.23,214.51,1853.0,209.6663,209.9403,209.6663,209.9403,1853.0
2023-02-21 11:30:00,214.67,214.94,214.54,214.54,1900.0,210.0969,210.3612,209.9697,209.9697,1900.0
2023-02-21 11:35:00,214.64,214.72,214.5,214.51,545.0,210.0675,210.1458,209.9305,209.9403,545.0
2023-02-21 11:40:00,214.5,214.64,214.49,214.49,900.0,209.9305,210.0675,209.9207,209.9207,900.0
2023-02-21 11:45:00,214.57,214.81,214.57,214.65,2701.0,209.999,210.2339,209.999,210.0773,2701.0
2023-02-21 11:50:00,214.59,214.7,214.57,214.7,1504.0,210.0186,210.1263,209.999,210.1263,1504.0
2023-02-21 11:55:00,214.64,214.82,214.43,214.8,2856.0,210.0675,210.2437,209.862,210.2241,2856.0
2023-02-21 12:00:00,214.73,214.81,214.7,214.81,800.0,210.1556,210.2339,210.1263,210.2339,800.0
2023-02-21 12:05:00,214.77,214.83,214.73,214.78,1100.0,210.1948,210.2535,210.1556,210.2046,1100.0
2023-02-21 12:10:00,214.77,214.9,214.58,214.69,3820.0,210.1948,210.322,210.0088,210.1165,3820.0
2023-02-21 12:15:00,214.57,214.74,214.44,214.74,1800.0,209.999,210.1654,209.8718,210.1654,1800.0
2023-02-21 12:20:00,214.71,214.81,214.71,214.76,1000.0,210.1361,210.2339,210.1361,210.185,1000.0
2023-02-21 12:25:00,214.72,214.93,214.67,214.87,1184.0,210.1458,210.3514,210.0969,210.2926,1184.0
2023-02-21 12:30:00,214.8,214.84,214.76,214.84,800.0,210.2241,210.2633,210.185,210.2633,800.0
2023-02-21 12:35:00,214.86,214.95,214.82,214.84,1035.0,210.2829,210.3709,210.2437,210.2633,1035.0
2023-02-21 12:40:00,215.05,215.06,214.88,214.88,600.0,210.4688,210.4786,210.3024,210.3024,600.0
2023-02-21 12:45:00,214.95,215.06,214.91,214.96,1252.0,210.3709,210.4786,210.3318,210.3807,1252.0
2023-02-21 12:50:00,215.06,215.2,214.89,215.2,2300.0,210.4786,210.6156,210.3122,210.6156,2300.0
2023-02-21 12:55:00,215.12,215.12,215.02,215.02,518.0,210.5373,210.5373,210.4395,210.4395,518.0
2023-02-21 13:00:00,215.11,215.12,215.02,215.04,2506.0,210.5275,210.5373,210.4395,210.459,2506.0
2023-02-21 13:05:00,215.09,215.09,215.01,215.05,700.0,210.508,210.508,210.4297,210.4688,700.0
2023-02-21 13:10:00,215.05,215.27,215.03,215.15,2410.0,210.4688,210.6841,210.4492,210.5667,2410.0
2023-02-21 13:15:00,215.2,215.25,214.97,215.01,1146.0,210.6156,210.6646,210.3905,210.4297,1146.0
2023-02-21 13:20:00,215.01,215.06,214.98,214.98,3503.0,210.4297,210.4786,210.4003,210.4003,3503.0
2023-02-21 13:25:00,214.97,215.22,214.97,215.14,2116.0,210.3905,210.6352,210.3905,210.5569,2116.0
2023-02-21 13:30:00,215.04,215.12,215.04,215.12,724.0,210.459,210.5373,210.459,210.5373,724.0
2023-02-21 13:35:00,215.07,215.07,214.92,214.95,1563.0,210.4884,210.4884,210.3416,210.3709,1563.0
2023-02-21 13:40:00,214.84,214.98,214.84,214.93,1201.0,210.2633,210.4003,210.2633,210.3514,1201.0
2023-02-21 13:45:00,214.88,214.88,214.75,214.75,500.0,210.3024,210.3024,210.1752,210.1752,500.0
2023-02-21 13:50:00,214.48,214.52,214.41,214.43,700.0,209.911,209.9501,209.8424,209.862,700.0
2023-02-21 13:55:00,214.14,214.33,214.14,214.33,1409.0,209.5782,209.7642,209.5782,209.7642,1409.0
2023-02-21 14:00:00,214.17,214.4,214.12,214.4,1809.0,209.6076,209.8327,209.5586,209.8327,1809.0
2023-02-21 14:05:00,214.26,214.36,214.2,214.2,4799.0,209.6956,209.7935,209.6369,209.6369,4799.0
2023-02-21 14:10:00,214.13,214.14,213.91,214.06,2205.0,209.5684,209.5782,209.3531,209.4999,2205.0
2023-02-21 14:15:00,214.18,214.31,214.14,214.23,1716.0,209.6173,209.7446,209.5782,209.6663,1716.0
2023-02-21 14:20:00,214.2,214.31,214.15,214.28,1671.0,209.6369,209.7446,209.588,209.7152,1671.0
2023-02-21 14:25:00,214.36,214.57,214.32,214.55,1610.0,209.7935,209.999,209.7544,209.9795,1610.0
2023-02-21 14:30:00,214.66,214.83,214.65,214.77,1916.0,210.0871,210.2535,210.0773,210.1948,1916.0
2023-02-21 14:35:00,214.79,214.86,214.68,214.85,1234.0,210.2144,210.2829,210.1067,210.2731,1234.0
2023-02-21 14:40:00,214.8,214.93,214.67,214.86,3548.0,210.2241,210.3514,210.0969,210.2829,3548.0
2023-02-21 14:45:00,214.96,215.0,214.95,214.97,600.0,210.3807,210.4199,210.3709,210.3905,600.0
2023-02-21 14:50:00,215.01,215.07,214.9,215.07,1803.0,210.4297,210.4884,210.322,210.4884,1803.0
2023-02-21 14:55:00,215.09,215.15,214.85,214.98,1915.0,210.508,210.5667,210.2731,210.4003,1915.0
2023-02-21 15:00:00,214.95,215.16,214.95,215.16,1837.0,210.3709,210.5765,210.3709,210.5765,1837.0
2023-02-21 15:05:00,215.17,215.18,214.98,214.98,1800.0,210.5863,210.596,210.4003,210.4003,1800.0
2023-02-21 15:10:00,214.89,215.11,214.89,215.07,1951.0,210.3122,210.5275,210.3122,210.4884,1951.0
2023-02-21 15:15:00,214.98,214.99,214.82,214.84,2506.0,210.4003,210.4101,210.2437,210.2633,2506.0
2023-02-21 15:20:00,214.76,214.94,214.71,214.94,2012.0,210.185,210.3612,210.1361,210.3612,2012.0
2023-02-21 15:25:00,214.87,215.02,214.86,214.99,2041.0,210.2926,210.4395,210.2829,210.4101,2041.0
2023-02-21 15:30:00,215.08,215.5,215.08,215.5,5648.0,210.4982,210.9092,210.4982,210.9092,5648.0
2023-02-21 15:35:00,215.45,215.45,215.07,215.09,2562.0,210.8603,210.8603,210.4884,210.508,2562.0
2023-02-21 15:40:00,215.11,215.15,214.92,214.98,3031.0,210.5275,210.5667,210.3416,210.4003,3031.0
2023-02-21 15:45:00,215.01,215.13,214.86,215.13,4669.0,210.4297,210.5471,210.2829,210.5471,4669.0
2023-02-21 15:50:00,215.13,215.23,214.91,215.15,12568.0,210.5471,210.645,210.3318,210.5667,12568.0
2023-02-21 15:55:00,215.22,215.29,214.97,215.29,27999.0,210.6352,210.7037,210.3905,210.7037,27999.0
2023-02-22 09:30:00,214.56,215.3,213.66,214.35,6520.0,209.9893,210.7135,209.1084,209.7837,6520.0
2023-02-22 09:35:00,214.5,214.79,214.22,214.58,12508.0,209.9305,210.2144,209.6565,210.0088,12508.0
2023-02-22 09:40:00,214.58,214.79,214.57,214.69,1300.0,210.0088,210.2144,209.999,210.1165,1300.0
2023-02-22 09:45:00,214.69,214.69,214.04,214.09,2247.0,210.1165,210.1165,209.4803,209.5293,2247.0
2023-02-22 09:50:00,214.03,214.58,214.02,214.37,4456.0,209.4705,210.0088,209.4608,209.8033,4456.0
2023-02-22 09:55:00,214.29,214.42,214.25,214.25,409.0,209.725,209.8522,209.6859,209.6859,409.0
2023-02-22 10:00:00,214.27,214.33,213.93,214.17,2000.0,209.7054,209.7642,209.3727,209.6076,2000.0
2023-02-22 10:05:00,214.39,214.44,214.31,214.37,3048.0,209.8229,209.8718,209.7446,209.8033,3048.0
2023-02-22 10:10:00,214.34,214.49,213.96,214.15,8309.0,209.7739,209.9207,209.402,209.588,8309.0
2023-02-22 10:15:00,214.0,214.03,213.71,213.81,5174.0,209.4412,209.4705,209.1574,209.2552,5174.0
2023-02-22 10:20:00,213.87,214.11,213.87,214.11,1637.0,209.314,209.5488,209.314,209.5488,1637.0
2023-02-22 10:25:00,214.01,214.09,214.01,214.04,1417.0,209.451,209.5293,209.451,209.4803,1417.0
2023-02-22 10:30:00,213.97,213.99,213.6,213.6,1126.0,209.4118,209.4314,209.0497,209.0497,1126.0
2023-02-22 10:35:00,213.68,213.94,213.46,213.47,3365.0,209.128,209.3825,208.9127,208.9225,3365.0
2023-02-22 10:40:00,213.76,214.1,213.76,214.03,1800.0,209.2063,209.5391,209.2063,209.4705,1800.0
2023-02-22 10:45:00,214.19,214.23,214.19,214.2,400.0,209.6271,209.6663,209.6271,209.6369,400.0
2023-02-22 10:50:00,214.24,214.86,214.23,214.86,1300.0,209.6761,210.2829,209.6663,210.2829,1300.0
2023-02-22 10:55:00,214.84,215.06,214.84,215.06,1144.0,210.2633,210.4786,210.2633,210.4786,1144.0
2023-02-22 11:00:00,215.0,215.09,214.97,215.09,460.0,210.4199,210.508,210.3905,210.508,460.0
2023-02-22 11:05:00,215.09,215.09,215.09,215.09,0.0,210.508,210.508,210.508,210.508,0.0
2023-02-22 11:10:00,215.24,215.31,215.15,215.15,2264.0,210.6548,210.7233,210.5667,210.5667,2264.0
2023-02-22 11:15:00,215.18,215.18,215.12,215.12,422.0,210.596,210.596,210.5373,210.5373,422.0
2023-02-22 11:20:00,215.07,215.1,215.01,215.09,1631.0,210.4884,210.5177,210.4297,210.508,1631.0
2023-02-22 11:25:00,215.09,215.17,214.84,215.16,1665.0,210.508,210.5863,210.2633,210.5765,1665.0
2023-02-22 11:30:00,215.16,215.5,215.16,215.45,710.0,210.5765,210.9092,210.5765,210.8603,710.0
2023-02-22 11:35:00,215.5,215.51,215.16,215.17,2350.0,210.9092,210.919,210.5765,210.5863,2350.0
2023-02-22 11:40:00,214.99,215.32,214.99,215.25,7200.0,210.4101,210.7331,210.4101,210.6646,7200.0
2023-02-22 11:45:00,215.28,215.35,215.24,215.35,1239.0,210.6939,210.7624,210.6548,210.7624,1239.0
2023-02-22 11:50:00,215.42,215.45,215.32,215.32,1271.0,210.8309,210.8603,210.7331,210.7331,1271.0
2023-02-22 11:55:00,215.39,215.52,215.19,215.34,4116.0,210.8016,210.9288,210.6058,210.7526,4116.0
2023-02-22 12:00:00,215.42,215.42,215.33,215.33,300.0,210.8309,210.8309,210.7428,210.7428,300.0
2023-02-22 12:05:00,215.47,215.58,215.18,215.18,3801.0,210.8799,210.9875,210.596,210.596,3801.0
2023-02-22 12:10:00,215.17,215.25,215.02,215.25,800.0,210.5863,210.6646,210.4395,210.6646,800.0
2023-02-22 12:15:00,215.28,215.6,215.27,215.59,3511.0,210.6939,211.0071,210.6841,210.9973,3511.0
2023-02-22 12:20:00,215.55,215.55,215.46,215.51,894.0,210.9582,210.9582,210.8701,210.919,894.0
2023-02-22 12:25:00,215.52,215.66,215.51,215.52,817.0,210.9288,211.0658,210.919,210.9288,817.0
2023-02-22 12:30:00,215.55,215.81,215.48,215.63,4152.0,210.9582,211.2126,210.8897,211.0365,4152.0
2023-02-22 12:35:00,215.72,215.72,214.94,214.95,9125.0,211.1245,211.1245,210.3612,210.3709,9125.0
2023-02-22 12:40:00,215.01,215.66,215.01,215.56,3800.0,210.4297,211.0658,210.4297,210.9679,3800.0
2023-02-22 12:45:00,215.56,215.56,215.44,215.45,816.0,210.9679,210.9679,210.8505,210.8603,816.0
2023-02-22 12:50:00,215.45,215.45,215.17,215.18,400.0,210.8603,210.8603,210.5863,210.596,400.0
2023-02-22 12:55:00,215.01,215.08,214.95,215.08,400.0,210.4297,210.4982,210.3709,210.4982,400.0
2023-02-22 13:00:00,215.09,215.23,215.08,215.23,841.0,210.508,210.645,210.4982,210.645,841.0
2023-02-22 13:05:00,215.28,215.35,215.12,215.2,2566.0,210.6939,210.7624,210.5373,210.6156,2566.0
2023-02-22 13:10:00,215.19,215.24,215.19,215.24,208.0,210.6058,210.6548,210.6058,210.6548,208.0
2023-02-22 13:15:00,215.28,215.52,215.27,215.52,1628.0,210.6939,210.9288,210.6841,210.9288,1628.0
2023-02-22 13:20:00,215.5,215.56,215.42,215.42,1386.0,210.9092,210.9679,210.8309,210.8309,1386.0
2023-02-22 13:25:00,215.47,215.72,215.44,215.65,3691.0,210.8799,211.1245,210.8505,211.056,3691.0
2023-02-22 13:30:00,215.65,215.87,215.6,215.6,3322.0,211.056,211.2713,211.0071,211.0071,3322.0
2023-02-22 13:35:00,215.68,216.01,215.67,215.99,3056.0,211.0854,211.4084,211.0756,211.3888,3056.0
2023-02-22 13:40:00,215.98,215.98,215.65,215.88,4068.0,211.379,211.379,211.056,211.2811,4068.0
2023-02-22 13:45:00,215.63,215.66,215.51,215.65,400.0,211.0365,211.0658,210.919,211.056,400.0
2023-02-22 13:50:00,215.65,215.65,215.33,215.33,1589.0,211.056,211.056,210.7428,210.7428,1589.0
2023-02-22 13:55:00,215.34,215.4,215.25,215.25,2100.0,210.7526,210.8114,210.6646,210.6646,2100.0
2023-02-22 14:00:00,215.16,215.58,215.03,215.4,4938.0,210.5765,210.9875,210.4492,210.8114,4938.0
2023-02-22 14:05:00,215.37,215.49,215.01,215.01,1600.0,210.782,210.8994,210.4297,210.4297,1600.0
2023-02-22 14:10:00,215.01,215.29,214.82,214.84,3500.0,210.4297,210.7037,210.2437,210.2633,3500.0
2023-02-22 14:15:00,214.76,214.99,214.57,214.96,4100.0,210.185,210.4101,209.999,210.3807,4100.0
2023-02-22 14:20:00,215.09,215.13,214.92,214.97,3206.0,210.508,210.5471,210.3416,210.3905,3206.0
2023-02-22 14:25:00,214.97,215.32,214.85,215.01,3533.0,210.3905,210.7331,210.2731,210.4297,3533.0
2023-02-22 14:30:00,215.0,215.13,214.59,214.81,3430.0,210.4199,210.5471,210.0186,210.2339,3430.0
2023-02-22 14:35:00,214.71,214.72,214.56,214.65,800.0,210.1361,210.1458,209.9893,210.0773,800.0
2023-02-22 14:40:00,214.71,214.71,214.35,214.48,12616.0,210.1361,210.1361,209.7837,209.911,12616.0
2023-02-22 14:45:00,214.17,214.66,214.17,214.66,2476.0,209.6076,210.0871,209.6076,210.0871,2476.0
2023-02-22 14:50:00,214.73,214.75,214.1,214.1,1100.0,210.1556,210.1752,209.5391,209.5391,1100.0
2023-02-22 14:55:00,214.0,214.26,213.79,214.22,5107.0,209.4412,209.6956,209.2357,209.6565,5107.0
2023-02-22 15:00:00,214.14,214.34,213.96,214.08,4900.0,209.5782,209.7739,209.402,209.5195,4900.0
2023-02-22 15:05:00,214.18,214.39,214.15,214.36,4035.0,209.6173,209.8229,209.588,209.7935,4035.0
2023-02-22 15:10:00,214.42,214.62,214.38,214.46,5406.0,209.8522,210.048,209.8131,209.8914,5406.0
2023-02-22 15:15:00,214.46,214.54,214.43,214.5,3000.0,209.8914,209.9697,209.862,209.9305,3000.0
2023-02-22 15:20:00,214.59,214.76,214.41,214.76,2885.0,210.0186,210.185,209.8424,210.185,2885.0
2023-02-22 15:25:00,214.98,214.98,214.59,214.61,1700.0,210.4003,210.4003,210.0186,210.0382,1700.0
2023-02-22 15:30:00,214.61,214.68,214.45,214.56,3202.0,210.0382,210.1067,209.8816,209.9893,3202.0
2023-02-22 15:35:00,214.56,214.7,214.32,214.44,6604.0,209.9893,210.1263,209.7544,209.8718,6604.0
2023-02-22 15:40:00,214.52,214.62,214.25,214.25,6300.0,209.9501,210.048,209.6859,209.6859,6300.0
2023-02-22 15:45:00,214.19,214.29,213.97,214.07,10874.0,209.6271,209.725,209.4118,209.5097,10874.0
2023-02-22 15:50:00,213.98,214.52,213.79,214.3,10375.0,209.4216,209.9501,209.2357,209.7348,10375.0
2023-02-22 15:55:00,214.28,214.31,213.89,213.99,35737.0,209.7152,209.7446,209.3335,209.4314,35737.0
2023-02-23 09:30:00,214.55,215.85,214.53,214.77,19874.0,209.9795,211.2518,209.9599,210.1948,19874.0
2023-02-23 09:35:00,214.77,215.05,214.67,214.67,1640.0,210.1948,210.4688,210.0969,210.0969,1640.0
2023-02-23 09:40:00,214.94,215.18,214.93,215.12,1819.0,210.3612,210.596,210.3514,210.5373,1819.0
2023-02-23 09:45:00,215.36,216.05,215.36,216.05,2790.0,210.7722,211.4475,210.7722,211.4475,2790.0
2023-02-23 09:50:00,216.03,216.15,215.88,216.02,1642.0,211.4279,211.5454,211.2811,211.4181,1642.0
2023-02-23 09:55:00,215.7,215.99,215.7,215.8,1464.0,211.105,211.3888,211.105,211.2028,1464.0
2023-02-23 10:00:00,216.0,216.4,215.92,216.03,3115.0,211.3986,211.7901,211.3203,211.4279,3115.0
2023-02-23 10:05:00,216.03,216.05,215.76,216.05,1793.0,211.4279,211.4475,211.1637,211.4475,1793.0
2023-02-23 10:10:00,215.99,215.99,215.74,215.86,1628.0,211.3888,211.3888,211.1441,211.2616,1628.0
2023-02-23 10:15:00,215.97,216.02,215.49,215.5,4582.0,211.3692,211.4181,210.8994,210.9092,4582.0
2023-02-23 10:20:00,215.63,215.67,215.31,215.36,1184.0,211.0365,211.0756,210.7233,210.7722,1184.0
2023-02-23 10:25:00,215.26,215.46,215.25,215.27,1600.0,210.6743,210.8701,210.6646,210.6841,1600.0
2023-02-23 10:30:00,215.24,215.31,215.0,215.28,3072.0,210.6548,210.7233,210.4199,210.6939,3072.0
2023-02-23 10:35:00,215.2,215.25,215.02,215.22,2036.0,210.6156,210.6646,210.4395,210.6352,2036.0
2023-02-23 10:40:00,215.19,215.2,215.0,215.06,1365.0,210.6058,210.6156,210.4199,210.4786,1365.0
2023-02-23 10:45:00,214.99,215.03,214.61,214.71,1697.0,210.4101,210.4492,210.0382,210.1361,1697.0
2023-02-23 10:50:00,214.35,214.61,214.35,214.61,825.0,209.7837,210.0382,209.7837,210.0382,825.0
2023-02-23 10:55:00,214.54,214.86,214.48,214.67,6166.0,209.9697,210.2829,209.911,210.0969,6166.0
2023-02-23 11:00:00,214.77,215.04,214.77,215.04,2384.0,210.1948,210.459,210.1948,210.459,2384.0
2023-02-23 11:05:00,214.94,214.94,214.43,214.43,2684.0,210.3612,210.3612,209.862,209.862,2684.0
2023-02-23 11:10:00,214.56,214.57,214.29,214.3,2622.0,209.9893,209.999,209.725,209.7348,2622.0
2023-02-23 11:15:00,214.34,214.55,214.2,214.2,5862.0,209.7739,209.9795,209.6369,209.6369,5862.0
2023-02-23 11:20:00,214.19,214.19,214.17,214.18,4200.0,209.6271,209.6271,209.6076,209.6173,4200.0
2023-02-23 11:25:00,214.33,214.33,214.06,214.06,880.0,209.7642,209.7642,209.4999,209.4999,880.0
2023-02-23 11:30:00,214.04,214.05,213.96,214.0,856.0,209.4803,209.4901,209.402,209.4412,856.0
2023-02-23 11:35:00,214.23,214.23,213.73,213.75,3273.0,209.6663,209.6663,209.1769,209.1965,3273.0
2023-02-23 11:40:00,213.67,213.69,213.39,213.5,1485.0,209.1182,209.1378,208.8442,208.9518,1485.0
2023-02-23 11:45:00,213.73,213.73,213.44,213.44,1003.0,209.1769,209.1769,208.8931,208.8931,1003.0
2023-02-23 11:50:00,213.4,213.63,213.39,213.6,2616.0,208.854,209.0791,208.8442,209.0497,2616.0
2023-02-23 11:55:00,213.5,213.65,213.34,213.37,1905.0,208.9518,209.0986,208.7952,208.8246,1905.0
2023-02-23 12:00:00,213.5,213.59,213.5,213.59,665.0,208.9518,209.0399,208.9518,209.0399,665.0
2023-02-23 12:05:00,213.61,213.68,213.57,213.58,1300.0,209.0595,209.128,209.0203,209.0301,1300.0
2023-02-23 12:10:00,213.75,213.8,213.55,213.8,1000.0,209.1965,209.2454,209.0008,209.2454,1000.0
2023-02-23 12:15:00,213.88,214.06,213.75,213.84,2400.0,209.3237,209.4999,209.1965,209.2846,2400.0
2023-02-23 12:20:00,213.83,213.83,213.57,213.78,2852.0,209.2748,209.2748,209.0203,209.2259,2852.0
2023-02-23 12:25:00,213.98,214.08,213.82,214.08,1467.0,209.4216,209.5195,209.265,209.5195,1467.0
2023-02-23 12:30:00,213.97,214.32,213.97,214.32,900.0,209.4118,209.7544,209.4118,209.7544,900.0
2023-02-23 12:35:00,214.25,214.25,214.1,214.16,2200.0,209.6859,209.6859,209.5391,209.5978,2200.0
2023-02-23 12:40:00,214.17,214.32,214.08,214.32,1269.0,209.6076,209.7544,209.5195,209.7544,1269.0
2023-02-23 12:45:00,214.31,214.32,214.07,214.26,1639.0,209.7446,209.7544,209.5097,209.6956,1639.0
2023-02-23 12:50:00,214.25,214.44,214.25,214.29,1685.0,209.6859,209.8718,209.6859,209.725,1685.0
2023-02-23 12:55:00,214.35,214.61,214.35,214.5,807.0,209.7837,210.0382,209.7837,209.9305,807.0
2023-02-23 13:00:00,214.47,214.62,214.46,214.47,2190.0,209.9012,210.048,209.8914,209.9012,2190.0
2023-02-23 13:05:00,214.46,214.47,214.42,214.47,900.0,209.8914,209.9012,209.8522,209.9012,900.0
2023-02-23 13:10:00,214.42,214.42,214.15,214.22,1137.0,209.8522,209.8522,209.588,209.6565,1137.0
2023-02-23 13:15:00,214.21,214.33,214.2,214.33,308.0,209.6467,209.7642,209.6369,209.7642,308.0
2023-02-23 13:20:00,214.3,214.38,214.29,214.29,626.0,209.7348,209.8131,209.725,209.725,626.0
2023-02-23 13:25:00,214.42,214.42,214.37,214.38,1815.0,209.8522,209.8522,209.8033,209.8131,1815.0
2023-02-23 13:30:00,214.32,214.32,213.84,213.84,3598.0,209.7544,209.7544,209.2846,209.2846,3598.0
2023-02-23 13:35:00,213.88,213.99,213.81,213.99,1802.0,209.3237,209.4314,209.2552,209.4314,1802.0
2023-02-23 13:40:00,213.96,214.25,213.96,214.18,2047.0,209.402,209.6859,209.402,209.6173,2047.0
2023-02-23 13:45:00,214.28,214.38,214.16,214.38,905.0,209.7152,209.8131,209.5978,209.8131,905.0
2023-02-23 13:50:00,214.39,214.39,214.39,214.39,102.0,209.8229,209.8229,209.8229,209.8229,102.0
2023-02-23 13:55:00,214.39,214.39,214.22,214.23,565.0,209.8229,209.8229,209.6565,209.6663,565.0
2023-02-23 14:00:00,214.34,214.42,214.24,214.25,1500.0,209.7739,209.8522,209.6761,209.6859,1500.0
2023-02-23 14:05:00,214.16,214.4,214.16,214.4,1144.0,209.5978,209.8327,209.5978,209.8327,1144.0
2023-02-23 14:10:00,214.31,214.55,214.31,214.55,907.0,209.7446,209.9795,209.7446,209.9795,907.0
2023-02-23 14:15:00,214.87,215.13,214.85,215.06,2516.0,210.2926,210.5471,210.2731,210.4786,2516.0
2023-02-23 14:20:00,215.06,215.12,214.73,215.06,3893.0,210.4786,210.5373,210.1556,210.4786,3893.0
2023-02-23 14:25:00,215.09,215.43,215.09,215.4,1300.0,210.508,210.8407,210.508,210.8114,1300.0
2023-02-23 14:30:00,215.57,215.69,215.54,215.64,929.0,210.9777,211.0952,210.9484,211.0462,929.0
2023-02-23 14:35:00,215.6,215.84,215.6,215.83,2313.0,211.0071,211.242,211.0071,211.2322,2313.0
2023-02-23 14:40:00,215.83,215.83,215.51,215.62,3702.0,211.2322,211.2322,210.919,211.0267,3702.0
2023-02-23 14:45:00,215.68,215.68,215.54,215.6,600.0,211.0854,211.0854,210.9484,211.0071,600.0
2023-02-23 14:50:00,215.6,215.6,215.49,215.54,1832.0,211.0071,211.0071,210.8994,210.9484,1832.0
2023-02-23 14:55:00,215.48,215.6,215.44,215.56,2737.0,210.8897,211.0071,210.8505,210.9679,2737.0
2023-02-23 15:00:00,215.56,215.64,215.5,215.62,1363.0,210.9679,211.0462,210.9092,211.0267,1363.0
2023-02-23 15:05:00,215.62,215.67,215.34,215.34,1700.0,211.0267,211.0756,210.7526,210.7526,1700.0
2023-02-23 15:10:00,215.27,215.57,215.27,215.57,2439.0,210.6841,210.9777,210.6841,210.9777,2439.0
2023-02-23 15:15:00,215.62,215.62,215.41,215.41,1738.0,211.0267,211.0267,210.8211,210.8211,1738.0
2023-02-23 15:20:00,215.37,215.48,215.12,215.23,3504.0,210.782,210.8897,210.5373,210.645,3504.0
2023-02-23 15:25:00,215.25,215.63,215.19,215.59,2735.0,210.6646,211.0365,210.6058,210.9973,2735.0
2023-02-23 15:30:00,215.58,215.81,215.55,215.61,8368.0,210.9875,211.2126,210.9582,211.0169,8368.0
2023-02-23 15:35:00,215.5,215.5,215.31,215.43,2381.0,210.9092,210.9092,210.7233,210.8407,2381.0
2023-02-23 15:40:00,215.41,215.64,215.16,215.59,6801.0,210.8211,211.0462,210.5765,210.9973,6801.0
2023-02-23 15:45:00,215.6,215.65,215.47,215.55,25470.0,211.0071,211.056,210.8799,210.9582,25470.0
2023-02-23 15:50:00,215.67,215.68,215.42,215.56,40180.0,211.0756,211.0854,210.8309,210.9679,40180.0
2023-02-23 15:55:00,215.56,215.74,214.96,215.0,85505.0,210.9679,211.1441,210.3807,210.4199,85505.0
2023-02-24 09:30:00,213.03,213.68,213.03,213.68,36187.0,208.4918,209.128,208.4918,209.128,36187.0
2023-02-24 09:35:00,214.16,214.31,213.87,214.28,801.0,209.5978,209.7446,209.314,209.7152,801.0
2023-02-24 09:40:00,214.09,214.09,213.37,213.38,2215.0,209.5293,209.5293,208.8246,208.8344,2215.0
2023-02-24 09:45:00,213.13,213.76,212.65,213.38,2307.0,208.5897,209.2063,208.1199,208.8344,2307.0
2023-02-24 09:50:00,213.33,213.54,212.96,213.26,4111.0,208.7855,208.991,208.4233,208.7169,4111.0
2023-02-24 09:55:00,213.3,213.4,212.88,213.04,7515.0,208.7561,208.854,208.345,208.5016,7515.0
2023-02-24 10:00:00,213.0,213.39,212.67,213.18,4020.0,208.4625,208.8442,208.1395,208.6386,4020.0
2023-02-24 10:05:00,213.19,213.28,212.86,213.1,5012.0,208.6484,208.7365,208.3255,208.5604,5012.0
2023-02-24 10:10:00,213.1,213.15,212.81,212.81,4568.0,208.5604,208.6093,208.2765,208.2765,4568.0
2023-02-24 10:15:00,213.0,213.0,212.68,212.81,1829.0,208.4625,208.4625,208.1493,208.2765,1829.0
2023-02-24 10:20:00,212.98,213.13,212.85,212.95,1100.0,208.4429,208.5897,208.3157,208.4135,1100.0
2023-02-24 10:25:00,212.95,213.2,212.83,213.2,800.0,208.4135,208.6582,208.2961,208.6582,800.0
2023-02-24 10:30:00,212.99,213.32,212.69,213.06,11847.0,208.4527,208.7757,208.1591,208.5212,11847.0
2023-02-24 10:35:00,213.15,213.35,213.15,213.35,234.0,208.6093,208.805,208.6093,208.805,234.0
2023-02-24 10:40:00,213.02,213.02,212.6,212.64,1221.0,208.4821,208.4821,208.071,208.1102,1221.0
2023-02-24 10:45:00,212.81,213.1,212.65,212.65,1075.0,208.2765,208.5604,208.1199,208.1199,1075.0
2023-02-24 10:50:00,212.66,212.83,212.43,212.83,2370.0,208.1297,208.2961,207.9046,208.2961,2370.0
2023-02-24 10:55:00,212.65,212.79,212.48,212.78,1051.0,208.1199,208.257,207.9536,208.2472,1051.0
2023-02-24 11:00:00,212.73,212.73,212.47,212.61,4500.0,208.1982,208.1982,207.9438,208.0808,4500.0
2023-02-24 11:05:00,212.69,212.72,212.59,212.59,1000.0,208.1591,208.1884,208.0612,208.0612,1000.0
2023-02-24 11:10:00,212.63,212.72,212.63,212.63,778.0,208.1004,208.1884,208.1004,208.1004,778.0
2023-02-24 11:15:00,212.64,212.73,212.42,212.46,3500.0,208.1102,208.1982,207.8948,207.934,3500.0
2023-02-24 11:20:00,212.5,212.9,212.5,212.74,5702.0,207.9731,208.3646,207.9731,208.208,5702.0
2023-02-24 11:25:00,212.71,212.91,212.42,212.63,2791.0,208.1787,208.3744,207.8948,208.1004,2791.0
2023-02-24 11:30:00,212.73,212.92,212.61,212.92,2535.0,208.1982,208.3842,208.0808,208.3842,2535.0
2023-02-24 11:35:00,212.91,212.91,212.64,212.72,600.0,208.3744,208.3744,208.1102,208.1884,600.0
2023-02-24 11:40:00,212.72,213.08,212.72,213.07,2422.0,208.1884,208.5408,208.1884,208.531,2422.0
2023-02-24 11:45:00,213.01,213.01,212.79,212.79,417.0,208.4723,208.4723,208.257,208.257,417.0
2023-02-24 11:50:00,213.03,213.08,212.74,212.74,1609.0,208.4918,208.5408,208.208,208.208,1609.0
2023-02-24 11:55:00,212.84,212.84,212.59,212.59,505.0,208.3059,208.3059,208.0612,208.0612,505.0
2023-02-24 12:00:00,212.61,212.75,212.42,212.42,1650.0,208.0808,208.2178,207.8948,207.8948,1650.0
2023-02-24 12:05:00,212.33,212.4,212.14,212.26,1175.0,207.8068,207.8753,207.6208,207.7382,1175.0
2023-02-24 12:10:00,212.38,212.38,212.31,212.31,600.0,207.8557,207.8557,207.7872,207.7872,600.0
2023-02-24 12:15:00,212.3,212.34,212.17,212.34,700.0,207.7774,207.8165,207.6502,207.8165,700.0
2023-02-24 12:20:00,212.46,212.46,212.34,212.34,810.0,207.934,207.934,207.8165,207.8165,810.0
2023-02-24 12:25:00,212.24,212.3,212.24,212.25,628.0,207.7187,207.7774,207.7187,207.7285,628.0
2023-02-24 12:30:00,212.21,212.21,212.06,212.06,200.0,207.6893,207.6893,207.5425,207.5425,200.0
2023-02-24 12:35:00,211.99,212.07,211.93,212.07,1700.0,207.474,207.5523,207.4153,207.5523,1700.0
2023-02-24 12:40:00,212.01,212.01,211.92,211.97,500.0,207.4936,207.4936,207.4055,207.4544,500.0
2023-02-24 12:45:00,211.91,211.91,211.86,211.87,300.0,207.3957,207.3957,207.3468,207.3566,300.0
2023-02-24 12:50:00,211.91,212.02,211.86,212.0,1301.0,207.3957,207.5034,207.3468,207.4838,1301.0
2023-02-24 12:55:00,212.0,212.06,211.95,212.0,1100.0,207.4838,207.5425,207.4349,207.4838,1100.0
2023-02-24 13:00:00,211.9,212.16,211.9,212.04,3027.0,207.3859,207.6404,207.3859,207.5229,3027.0
2023-02-24 13:05:00,211.98,212.0,211.87,212.0,1052.0,207.4642,207.4838,207.3566,207.4838,1052.0
2023-02-24 13:10:00,211.88,211.88,211.78,211.88,800.0,207.3663,207.3663,207.2685,207.3663,800.0
2023-02-24 13:15:00,211.99,211.99,211.98,211.99,100.0,207.474,207.474,207.4642,207.474,100.0
2023-02-24 13:20:00,212.31,212.31,212.31,212.31,100.0,207.7872,207.7872,207.7872,207.7872,100.0
2023-02-24 13:25:00,212.2,212.2,212.18,212.19,646.0,207.6795,207.6795,207.66,207.6697,646.0
2023-02-24 13:30:00,212.14,212.14,211.97,211.97,401.0,207.6208,207.6208,207.4544,207.4544,401.0
2023-02-24 13:35:00,212.06,212.1,211.95,212.09,600.0,207.5425,207.5817,207.4349,207.5719,600.0
2023-02-24 13:40:00,212.05,212.28,212.05,212.28,306.0,207.5327,207.7578,207.5327,207.7578,306.0
2023-02-24 13:45:00,212.58,212.58,212.58,212.58,100.0,208.0514,208.0514,208.0514,208.0514,100.0
2023-02-24 13:50:00,212.71,212.72,212.69,212.72,400.0,208.1787,208.1884,208.1591,208.1884,400.0
2023-02-24 13:55:00,212.56,212.66,212.5,212.62,700.0,208.0319,208.1297,207.9731,208.0906,700.0
2023-02-24 14:00:00,212.6,212.76,212.5,212.71,3340.0,208.071,208.2276,207.9731,208.1787,3340.0
2023-02-24 14:05:00,212.63,212.68,212.6,212.65,1144.0,208.1004,208.1493,208.071,208.1199,1144.0
2023-02-24 14:10:00,212.67,212.69,212.51,212.55,3041.0,208.1395,208.1591,207.9829,208.0221,3041.0
2023-02-24 14:15:00,212.55,212.8,212.55,212.68,1000.0,208.0221,208.2667,208.0221,208.1493,1000.0
2023-02-24 14:20:00,212.69,212.69,212.3,212.38,2795.0,208.1591,208.1591,207.7774,207.8557,2795.0
2023-02-24 14:25:00,212.48,212.53,212.2,212.28,617.0,207.9536,208.0025,207.6795,207.7578,617.0
2023-02-24 14:30:00,212.21,212.33,212.07,212.31,1900.0,207.6893,207.8068,207.5523,207.7872,1900.0
2023-02-24 14:35:00,212.21,212.21,212.07,212.07,700.0,207.6893,207.6893,207.5523,207.5523,700.0
2023-02-24 14:40:00,212.03,212.04,211.82,211.82,1002.0,207.5131,207.5229,207.3076,207.3076,1002.0
2023-02-24 14:45:00,211.92,212.31,211.88,212.31,813.0,207.4055,207.7872,207.3663,207.7872,813.0
2023-02-24 14:50:00,212.44,212.64,212.42,212.56,801.0,207.9144,208.1102,207.8948,208.0319,801.0
2023-02-24 14:55:00,212.65,212.77,212.64,212.7,500.0,208.1199,208.2374,208.1102,208.1689,500.0
2023-02-24 15:00:00,212.81,212.93,212.54,212.54,3147.0,208.2765,208.394,208.0123,208.0123,3147.0
2023-02-24 15:05:00,212.5,212.5,212.22,212.35,5463.0,207.9731,207.9731,207.6991,207.8263,5463.0
2023-02-24 15:10:00,212.28,212.35,212.11,212.35,3645.0,207.7578,207.8263,207.5914,207.8263,3645.0
2023-02-24 15:15:00,212.27,212.5,212.14,212.39,3500.0,207.748,207.9731,207.6208,207.8655,3500.0
2023-02-24 15:20:00,212.5,212.55,212.46,212.51,1350.0,207.9731,208.0221,207.934,207.9829,1350.0
2023-02-24 15:25:00,212.53,212.62,212.29,212.29,2402.0,208.0025,208.0906,207.7676,207.7676,2402.0
2023-02-24 15:30:00,212.15,212.17,211.89,211.9,1918.0,207.6306,207.6502,207.3761,207.3859,1918.0
2023-02-24 15:35:00,211.95,211.95,211.63,211.77,5669.0,207.4349,207.4349,207.1217,207.2587,5669.0
2023-02-24 15:40:00,211.73,211.85,211.66,211.66,1700.0,207.2195,207.337,207.151,207.151,1700.0
2023-02-24 15:45:00,211.75,211.75,211.48,211.56,10176.0,207.2391,207.2391,206.9749,207.0532,10176.0
2023-02-24 15:50:00,211.62,211.74,211.37,211.44,21241.0,207.1119,207.2293,206.8672,206.9357,21241.0
2023-02-24 15:55:00,211.5,211.9,211.47,211.53,46608.0,206.9944,207.3859,206.9651,207.0238,46608.0
2023-02-27 09:30:00,213.2,213.58,212.83,213.42,6740.0,208.6582,209.0301,208.2961,208.8735,6740.0
2023-02-27 09:35:00,212.97,212.99,212.75,212.93,1000.0,208.4331,208.4527,208.2178,208.394,1000.0
2023-02-27 09:40:00,213.03,213.76,213.03,213.76,905.0,208.4918,209.2063,208.4918,209.2063,905.0
2023-02-27 09:45:00,213.5,213.68,213.5,213.58,400.0,208.9518,209.128,208.9518,209.0301,400.0
2023-02-27 09:50:00,213.56,213.69,213.19,213.36,1300.0,209.0106,209.1378,208.6484,208.8148,1300.0
2023-02-27 09:55:00,213.36,213.57,213.36,213.36,1600.0,208.8148,209.0203,208.8148,208.8148,1600.0
2023-02-27 10:00:00,213.52,213.52,213.32,213.32,572.0,208.9714,208.9714,208.7757,208.7757,572.0
2023-02-27 10:05:00,213.25,213.35,213.06,213.17,6593.0,208.7072,208.805,208.5212,208.6289,6593.0
2023-02-27 10:10:00,213.15,213.24,212.92,213.24,1665.0,208.6093,208.6974,208.3842,208.6974,1665.0
2023-02-27 10:15:00,213.39,213.76,213.39,213.65,1107.0,208.8442,209.2063,208.8442,209.0986,1107.0
2023-02-27 10:20:00,213.61,213.73,213.29,213.54,2620.0,209.0595,209.1769,208.7463,208.991,2620.0
2023-02-27 10:25:00,213.5,213.6,213.47,213.47,932.0,208.9518,209.0497,208.9225,208.9225,932.0
2023-02-27 10:30:00,213.33,213.52,213.25,213.26,22305.0,208.7855,208.9714,208.7072,208.7169,22305.0
2023-02-27 10:35:00,213.02,213.1,212.94,213.01,800.0,208.4821,208.5604,208.4038,208.4723,800.0
2023-02-27 10:40:00,212.92,212.93,212.85,212.93,416.0,208.3842,208.394,208.3157,208.394,416.0
2023-02-27 10:45:00,213.04,213.04,212.89,212.93,308.0,208.5016,208.5016,208.3548,208.394,308.0
2023-02-27 10:50:00,213.07,213.07,212.95,212.95,305.0,208.531,208.531,208.4135,208.4135,305.0
2023-02-27 10:55:00,213.14,213.27,213.04,213.27,1022.0,208.5995,208.7267,208.5016,208.7267,1022.0
2023-02-27 11:00:00,213.28,213.43,213.28,213.43,302.0,208.7365,208.8833,208.7365,208.8833,302.0
2023-02-27 11:05:00,213.34,213.41,213.21,213.41,1108.0,208.7952,208.8637,208.668,208.8637,1108.0
2023-02-27 11:10:00,213.37,213.38,212.99,213.0,1427.0,208.8246,208.8344,208.4527,208.4625,1427.0
2023-02-27 11:15:00,212.93,213.07,212.85,212.94,1110.0,208.394,208.531,208.3157,208.4038,1110.0
2023-02-27 11:20:00,212.94,212.94,212.62,212.62,300.0,208.4038,208.4038,208.0906,208.0906,300.0
2023-02-27 11:25:00,212.57,212.57,212.5,212.56,401.0,208.0416,208.0416,207.9731,208.0319,401.0
2023-02-27 11:30:00,212.57,212.59,212.28,212.28,1581.0,208.0416,208.0612,207.7578,207.7578,1581.0
2023-02-27 11:35:00,212.39,212.6,212.39,212.55,1030.0,207.8655,208.071,207.8655,208.0221,1030.0
2023-02-27 11:40:00,212.68,212.77,212.61,212.73,1637.0,208.1493,208.2374,208.0808,208.1982,1637.0
2023-02-27 11:45:00,212.57,212.73,212.57,212.73,440.0,208.0416,208.1982,208.0416,208.1982,440.0
2023-02-27 11:50:00,212.75,213.17,212.75,213.02,28633.0,208.2178,208.6289,208.2178,208.4821,28633.0
2023-02-27 11:55:00,212.93,213.01,212.92,213.0,1100.0,208.394,208.4723,208.3842,208.4625,1100.0
2023-02-27 12:00:00,212.9,212.9,212.61,212.61,1109.0,208.3646,208.3646,208.0808,208.0808,1109.0
2023-02-27 12:05:00,212.74,212.74,212.43,212.43,934.0,208.208,208.208,207.9046,207.9046,934.0
2023-02-27 12:10:00,212.48,212.61,212.44,212.61,917.0,207.9536,208.0808,207.9144,208.0808,917.0
2023-02-27 12:15:00,212.78,212.79,212.62,212.68,883.0,208.2472,208.257,208.0906,208.1493,883.0
2023-02-27 12:20:00,212.56,212.56,212.4,212.4,800.0,208.0319,208.0319,207.8753,207.8753,800.0
2023-02-27 12:25:00,212.43,212.43,212.31,212.43,317.0,207.9046,207.9046,207.7872,207.9046,317.0
2023-02-27 12:30:00,212.59,212.79,212.59,212.67,804.0,208.0612,208.257,208.0612,208.1395,804.0
2023-02-27 12:35:00,212.7,212.71,212.69,212.71,351.0,208.1689,208.1787,208.1591,208.1787,351.0
2023-02-27 12:40:00,212.73,212.8,212.59,212.59,1262.0,208.1982,208.2667,208.0612,208.0612,1262.0
2023-02-27 12:45:00,212.59,212.67,212.54,212.67,600.0,208.0612,208.1395,208.0123,208.1395,600.0
2023-02-27 12:50:00,212.77,212.83,212.77,212.77,721.0,208.2374,208.2961,208.2374,208.2374,721.0
2023-02-27 12:55:00,212.68,212.72,212.54,212.54,2062.0,208.1493,208.1884,208.0123,208.0123,2062.0
2023-02-27 13:00:00,212.53,212.62,212.44,212.55,1339.0,208.0025,208.0906,207.9144,208.0221,1339.0
2023-02-27 13:05:00,212.55,212.65,212.55,212.65,2100.0,208.0221,208.1199,208.0221,208.1199,2100.0
2023-02-27 13:10:00,212.59,212.59,212.52,212.56,3229.0,208.0612,208.0612,207.9927,208.0319,3229.0
2023-02-27 13:15:00,212.56,212.59,212.56,212.59,200.0,208.0319,208.0612,208.0319,208.0612,200.0
2023-02-27 13:20:00,212.61,212.76,212.54,212.54,4917.0,208.0808,208.2276,208.0123,208.0123,4917.0
2023-02-27 13:25:00,212.6,212.64,212.51,212.51,900.0,208.071,208.1102,207.9829,207.9829,900.0
2023-02-27 13:30:00,212.43,212.65,212.42,212.65,1293.0,207.9046,208.1199,207.8948,208.1199,1293.0
2023-02-27 13:35:00,212.64,212.64,212.35,212.36,1700.0,208.1102,208.1102,207.8263,207.8361,1700.0
2023-02-27 13:40:00,212.47,212.53,212.38,212.42,1199.0,207.9438,208.0025,207.8557,207.8948,1199.0
2023-02-27 13:45:00,212.31,212.31,212.2,212.25,706.0,207.7872,207.7872,207.6795,207.7285,706.0
2023-02-27 13:50:00,212.3,212.58,212.29,212.49,730.0,207.7774,208.0514,207.7676,207.9633,730.0
2023-02-27 13:55:00,212.6,212.78,212.47,212.73,1352.0,208.071,208.2472,207.9438,208.1982,1352.0
2023-02-27 14:00:00,212.83,212.96,212.81,212.84,1800.0,208.2961,208.4233,208.2765,208.3059,1800.0
2023-02-27 14:05:00,212.84,212.86,212.74,212.77,2237.0,208.3059,208.3255,208.208,208.2374,2237.0
2023-02-27 14:10:00,212.83,212.84,212.67,212.73,1700.0,208.2961,208.3059,208.1395,208.1982,1700.0
2023-02-27 14:15:00,212.63,212.64,212.5,212.5,700.0,208.1004,208.1102,207.9731,207.9731,700.0
2023-02-27 14:20:00,212.46,212.47,212.37,212.38,300.0,207.934,207.9438,207.8459,207.8557,300.0
2023-02-27 14:25:00,212.33,212.5,212.31,212.5,820.0,207.8068,207.9731,207.7872,207.9731,820.0
2023-02-27 14:30:00,212.44,212.49,212.29,212.36,2300.0,207.9144,207.9633,207.7676,207.8361,2300.0
2023-02-27 14:35:00,212.44,212.44,212.33,212.33,300.0,207.9144,207.9144,207.8068,207.8068,300.0
2023-02-27 14:40:00,212.24,212.48,212.24,212.3,2993.0,207.7187,207.9536,207.7187,207.7774,2993.0
2023-02-27 14:45:00,212.2,212.2,212.11,212.11,500.0,207.6795,207.6795,207.5914,207.5914,500.0
2023-02-27 14:50:00,212.07,212.23,212.01,212.23,1400.0,207.5523,207.7089,207.4936,207.7089,1400.0
2023-02-27 14:55:00,212.16,212.25,212.11,212.19,1710.0,207.6404,207.7285,207.5914,207.6697,1710.0
2023-02-27 15:00:00,212.13,212.37,212.12,212.33,1800.0,207.611,207.8459,207.6012,207.8068,1800.0
2023-02-27 15:05:00,212.19,212.26,211.99,211.99,2200.0,207.6697,207.7382,207.474,207.474,2200.0
2023-02-27 15:10:00,211.9,212.14,211.9,212.14,1647.0,207.3859,207.6208,207.3859,207.6208,1647.0
2023-02-27 15:15:00,212.18,212.23,211.7,211.71,10908.0,207.66,207.7089,207.1902,207.2,10908.0
2023-02-27 15:20:00,211.73,211.75,211.51,211.73,3480.0,207.2195,207.2391,207.0042,207.2195,3480.0
2023-02-27 15:25:00,211.73,211.82,211.45,211.58,6951.0,207.2195,207.3076,206.9455,207.0727,6951.0
2023-02-27 15:30:00,211.73,211.73,211.29,211.51,4648.0,207.2195,207.2195,206.7889,207.0042,4648.0
2023-02-27 15:35:00,211.45,211.48,211.17,211.38,2714.0,206.9455,206.9749,206.6715,206.877,2714.0
2023-02-27 15:40:00,211.43,211.62,211.36,211.49,5242.0,206.9259,207.1119,206.8574,206.9847,5242.0
2023-02-27 15:45:00,211.52,211.6,211.43,211.48,10440.0,207.014,207.0923,206.9259,206.9749,10440.0
2023-02-27 15:50:00,211.5,212.21,211.5,212.21,14254.0,206.9944,207.6893,206.9944,207.6893,14254.0
2023-02-27 15:55:00,212.1,212.14,211.85,211.9,26062.0,207.5817,207.6208,207.337,207.3859,26062.0
2023-02-28 09:30:00,210.78,212.35,210.78,211.82,8596.0,206.2898,207.8263,206.2898,207.3076,8596.0
2023-02-28 09:35:00,211.62,212.46,211.34,211.37,7763.0,207.1119,207.934,206.8378,206.8672,7763.0
2023-02-28 09:40:00,211.6,212.72,211.6,212.72,1200.0,207.0923,208.1884,207.0923,208.1884,1200.0
2023-02-28 09:45:00,212.71,213.0,212.25,212.28,1596.0,208.1787,208.4625,207.7285,207.7578,1596.0
2023-02-28 09:50:00,212.51,212.51,212.22,212.22,400.0,207.9829,207.9829,207.6991,207.6991,400.0
2023-02-28 09:55:00,212.21,212.21,212.01,212.01,400.0,207.6893,207.6893,207.4936,207.4936,400.0
2023-02-28 10:00:00,212.33,212.39,212.02,212.2,2900.0,207.8068,207.8655,207.5034,207.6795,2900.0
2023-02-28 10:05:00,212.31,212.51,212.31,212.4,1101.0,207.7872,207.9829,207.7872,207.8753,1101.0
2023-02-28 10:10:00,212.5,212.57,212.39,212.56,1340.0,207.9731,208.0416,207.8655,208.0319,1340.0
2023-02-28 10:15:00,212.51,212.92,212.34,212.52,2535.0,207.9829,208.3842,207.8165,207.9927,2535.0
2023-02-28 10:20:00,212.5,212.65,212.39,212.55,3836.0,207.9731,208.1199,207.8655,208.0221,3836.0
2023-02-28 10:25:00,212.44,212.5,212.09,212.17,3027.0,207.9144,207.9731,207.5719,207.6502,3027.0
2023-02-28 10:30:00,212.08,212.33,212.07,212.29,1165.0,207.5621,207.8068,207.5523,207.7676,1165.0
2023-02-28 10:35:00,212.22,212.27,212.18,212.18,551.0,207.6991,207.748,207.66,207.66,551.0
2023-02-28 10:40:00,212.06,212.27,211.99,212.09,2389.0,207.5425,207.748,207.474,207.5719,2389.0
2023-02-28 10:45:00,212.03,212.03,211.88,211.91,417.0,207.5131,207.5131,207.3663,207.3957,417.0
2023-02-28 10:50:00,212.08,212.62,212.04,212.62,1400.0,207.5621,208.0906,207.5229,208.0906,1400.0
2023-02-28 10:55:00,212.52,212.63,212.3,212.5,4531.0,207.9927,208.1004,207.7774,207.9731,4531.0
2023-02-28 11:00:00,212.6,212.88,212.56,212.67,4196.0,208.071,208.345,208.0319,208.1395,4196.0
2023-02-28 11:05:00,212.62,212.82,212.57,212.74,4508.0,208.0906,208.2863,208.0416,208.208,4508.0
2023-02-28 11:10:00,212.77,212.83,212.34,212.4,2719.0,208.2374,208.2961,207.8165,207.8753,2719.0
2023-02-28 11:15:00,212.44,212.53,212.44,212.46,1000.0,207.9144,208.0025,207.9144,207.934,1000.0
2023-02-28 11:20:00,212.41,212.41,212.38,212.4,574.0,207.8851,207.8851,207.8557,207.8753,574.0
2023-02-28 11:25:00,212.32,212.33,212.21,212.21,1618.0,207.797,207.8068,207.6893,207.6893,1618.0
2023-02-28 11:30:00,212.21,212.21,212.2,212.21,100.0,207.6893,207.6893,207.6795,207.6893,100.0
2023-02-28 11:35:00,212.09,212.14,212.06,212.14,879.0,207.5719,207.6208,207.5425,207.6208,879.0
2023-02-28 11:40:00,212.05,212.05,211.78,211.78,1200.0,207.5327,207.5327,207.2685,207.2685,1200.0
2023-02-28 11:45:00,211.89,212.02,211.86,212.01,615.0,207.3761,207.5034,207.3468,207.4936,615.0
2023-02-28 11:50:00,211.9,211.9,211.82,211.82,500.0,207.3859,207.3859,207.3076,207.3076,500.0
2023-02-28 11:55:00,211.74,212.14,211.74,212.14,600.0,207.2293,207.6208,207.2293,207.6208,600.0
2023-02-28 12:00:00,212.02,212.17,211.92,211.92,2354.0,207.5034,207.6502,207.4055,207.4055,2354.0
2023-02-28 12:05:00,211.86,212.03,211.85,211.9,400.0,207.3468,207.5131,207.337,207.3859,400.0
2023-02-28 12:10:00,211.9,212.04,211.89,212.0,600.0,207.3859,207.5229,207.3761,207.4838,600.0
2023-02-28 12:15:00,212.15,212.19,212.14,212.19,400.0,207.6306,207.6697,207.6208,207.6697,400.0
2023-02-28 12:20:00,212.18,212.26,212.04,212.09,1483.0,207.66,207.7382,207.5229,207.5719,1483.0
2023-02-28 12:25:00,212.09,212.09,212.01,212.04,599.0,207.5719,207.5719,207.4936,207.5229,599.0
2023-02-28 12:30:00,211.96,212.26,211.96,212.24,1527.0,207.4446,207.7382,207.4446,207.7187,1527.0
2023-02-28 12:35:00,212.24,212.32,212.04,212.31,1425.0,207.7187,207.797,207.5229,207.7872,1425.0
2023-02-28 12:40:00,212.14,212.22,212.14,212.21,400.0,207.6208,207.6991,207.6208,207.6893,400.0
2023-02-28 12:45:00,212.19,212.33,212.15,212.31,817.0,207.6697,207.8068,207.6306,207.7872,817.0
2023-02-28 12:50:00,212.34,212.5,212.22,212.22,4030.0,207.8165,207.9731,207.6991,207.6991,4030.0
2023-02-28 12:55:00,212.31,212.35,212.15,212.24,2221.0,207.7872,207.8263,207.6306,207.7187,2221.0
2023-02-28 13:00:00,212.36,212.48,212.31,212.37,5731.0,207.8361,207.9536,207.7872,207.8459,5731.0
2023-02-28 13:05:00,212.34,212.41,212.29,212.31,2995.0,207.8165,207.8851,207.7676,207.7872,2995.0
2023-02-28 13:10:00,212.27,212.32,212.22,212.27,1090.0,207.748,207.797,207.6991,207.748,1090.0
2023-02-28 13:15:00,212.32,212.69,212.2,212.21,7435.0,207.797,208.1591,207.6795,207.6893,7435.0
2023-02-28 13:20:00,212.31,212.4,212.3,212.4,600.0,207.7872,207.8753,207.7774,207.8753,600.0
2023-02-28 13:25:00,212.3,212.33,212.27,212.32,900.0,207.7774,207.8068,207.748,207.797,900.0
2023-02-28 13:30:00,212.33,212.42,212.27,212.4,2020.0,207.8068,207.8948,207.748,207.8753,2020.0
2023-02-28 13:35:00,212.42,212.64,212.29,212.3,4964.0,207.8948,208.1102,207.7676,207.7774,4964.0
2023-02-28 13:40:00,212.2,212.38,212.15,212.29,3209.0,207.6795,207.8557,207.6306,207.7676,3209.0
2023-02-28 13:45:00,212.24,212.25,212.2,212.21,400.0,207.7187,207.7285,207.6795,207.6893,400.0
2023-02-28 13:50:00,212.2,212.29,212.13,212.16,1145.0,207.6795,207.7676,207.611,207.6404,1145.0
2023-02-28 13:55:00,212.09,212.18,212.09,212.17,2448.0,207.5719,207.66,207.5719,207.6502,2448.0
2023-02-28 14:00:00,212.14,212.33,212.05,212.28,2649.0,207.6208,207.8068,207.5327,207.7578,2649.0
2023-02-28 14:05:00,212.25,212.25,211.96,212.14,3517.0,207.7285,207.7285,207.4446,207.6208,3517.0
2023-02-28 14:10:00,212.06,212.06,211.83,211.96,1097.0,207.5425,207.5425,207.3174,207.4446,1097.0
2023-02-28 14:15:00,211.99,212.59,211.93,212.31,11052.0,207.474,208.0612,207.4153,207.7872,11052.0
2023-02-28 14:20:00,212.45,212.69,212.45,212.65,9400.0,207.9242,208.1591,207.9242,208.1199,9400.0
2023-02-28 14:25:00,212.52,212.78,212.52,212.78,1300.0,207.9927,208.2472,207.9927,208.2472,1300.0
2023-02-28 14:30:00,212.78,213.19,212.77,212.98,28478.0,208.2472,208.6484,208.2374,208.4429,28478.0
2023-02-28 14:35:00,213.0,213.48,212.99,213.37,2900.0,208.4625,208.9323,208.4527,208.8246,2900.0
2023-02-28 14:40:00,213.27,213.27,212.86,213.11,4036.0,208.7267,208.7267,208.3255,208.5701,4036.0
2023-02-28 14:45:00,213.19,213.52,213.16,213.52,1222.0,208.6484,208.9714,208.6191,208.9714,1222.0
2023-02-28 14:50:00,213.47,213.58,213.41,213.41,1959.0,208.9225,209.0301,208.8637,208.8637,1959.0
2023-02-28 14:55:00,213.41,213.42,212.96,213.11,5699.0,208.8637,208.8735,208.4233,208.5701,5699.0
2023-02-28 15:00:00,213.14,213.14,212.91,212.93,2811.0,208.5995,208.5995,208.3744,208.394,2811.0
2023-02-28 15:05:00,212.91,213.05,212.91,213.05,2700.0,208.3744,208.5114,208.3744,208.5114,2700.0
2023-02-28 15:10:00,213.01,213.1,212.89,212.9,1873.0,208.4723,208.5604,208.3548,208.3646,1873.0
2023-02-28 15:15:00,212.93,213.01,212.81,212.87,4445.0,208.394,208.4723,208.2765,208.3353,4445.0
2023-02-28 15:20:00,212.82,212.88,212.7,212.81,3172.0,208.2863,208.345,208.1689,208.2765,3172.0
2023-02-28 15:25:00,212.87,213.18,212.79,213.08,6290.0,208.3353,208.6386,208.257,208.5408,6290.0
2023-02-28 15:30:00,213.11,213.25,212.72,212.93,8125.0,208.5701,208.7072,208.1884,208.394,8125.0
2023-02-28 15:35:00,213.03,213.18,212.9,213.08,7183.0,208.4918,208.6386,208.3646,208.5408,7183.0
2023-02-28 15:40:00,213.14,213.24,212.91,213.02,29419.0,208.5995,208.6974,208.3744,208.4821,29419.0
2023-02-28 15:45:00,212.97,213.52,212.97,213.5,14119.0,208.4331,208.9714,208.4331,208.9518,14119.0
2023-02-28 15:50:00,213.48,213.89,213.48,213.57,36047.0,208.9323,209.3335,208.9323,209.0203,36047.0
2023-02-28 15:55:00,213.53,213.79,212.54,213.0,211756.0,208.9812,209.2357,208.0123,208.4625,211756.0
2023-03-01 09:30:00,211.8,213.15,211.8,212.75,15695.0,207.288,208.6093,207.288,208.2178,15695.0
2023-03-01 09:35:00,213.13,213.71,212.69,212.88,3004.0,208.5897,209.1574,208.1591,208.345,3004.0
2023-03-01 09:40:00,212.98,213.26,212.97,213.06,1437.0,208.4429,208.7169,208.4331,208.5212,1437.0
2023-03-01 09:45:00,213.05,213.48,212.69,213.23,5625.0,208.5114,208.9323,208.1591,208.6876,5625.0
2023-03-01 09:50:00,212.97,213.16,212.61,212.75,3672.0,208.4331,208.6191,208.0808,208.2178,3672.0
2023-03-01 09:55:00,212.94,212.99,212.56,212.75,4071.0,208.4038,208.4527,208.0319,208.2178,4071.0
2023-03-01 10:00:00,212.53,212.65,212.11,212.2,4898.0,208.0025,208.1199,207.5914,207.6795,4898.0
2023-03-01 10:05:00,212.16,212.3,211.88,212.07,6031.0,207.6404,207.7774,207.3663,207.5523,6031.0
2023-03-01 10:10:00,211.94,212.17,211.33,211.33,11059.0,207.4251,207.6502,206.8281,206.8281,11059.0
2023-03-01 10:15:00,211.17,211.72,211.15,211.55,3051.0,206.6715,207.2098,206.6519,207.0434,3051.0
2023-03-01 10:20:00,211.7,212.13,211.59,212.0,7693.0,207.1902,207.611,207.0825,207.4838,7693.0
2023-03-01 10:25:00,211.95,211.99,211.55,211.74,4511.0,207.4349,207.474,207.0434,207.2293,4511.0
2023-03-01 10:30:00,211.73,211.73,211.21,211.41,2949.0,207.2195,207.2195,206.7106,206.9064,2949.0
2023-03-01 10:35:00,211.35,212.05,211.27,212.03,9673.0,206.8476,207.5327,206.7693,207.5131,9673.0
2023-03-01 10:40:00,212.4,212.67,212.3,212.41,1249.0,207.8753,208.1395,207.7774,207.8851,1249.0
2023-03-01 10:45:00,212.55,212.56,212.35,212.48,1500.0,208.0221,208.0319,207.8263,207.9536,1500.0
2023-03-01 10:50:00,212.49,212.61,212.34,212.5,2552.0,207.9633,208.0808,207.8165,207.9731,2552.0
2023-03-01 10:55:00,212.32,212.61,212.32,212.61,1820.0,207.797,208.0808,207.797,208.0808,1820.0
2023-03-01 11:00:00,212.61,212.62,212.31,212.31,1083.0,208.0808,208.0906,207.7872,207.7872,1083.0
2023-03-01 11:05:00,212.28,212.42,211.47,211.53,2653.0,207.7578,207.8948,206.9651,207.0238,2653.0
2023-03-01 11:10:00,211.37,211.59,211.36,211.38,2175.0,206.8672,207.0825,206.8574,206.877,2175.0
2023-03-01 11:15:00,211.39,211.5,211.19,211.19,2486.0,206.8868,206.9944,206.691,206.691,2486.0
2023-03-01 11:20:00,211.17,211.27,211.05,211.06,2720.0,206.6715,206.7693,206.554,206.5638,2720.0
2023-03-01 11:25:00,211.16,211.86,211.07,211.73,11472.0,206.6617,207.3468,206.5736,207.2195,11472.0
2023-03-01 11:30:00,211.81,211.98,211.71,211.81,1598.0,207.2978,207.4642,207.2,207.2978,1598.0
2023-03-01 11:35:00,211.98,212.01,211.49,211.6,3536.0,207.4642,207.4936,206.9847,207.0923,3536.0
2023-03-01 11:40:00,211.59,212.19,211.59,212.16,2792.0,207.0825,207.6697,207.0825,207.6404,2792.0
2023-03-01 11:45:00,212.04,212.39,212.04,212.26,1311.0,207.5229,207.8655,207.5229,207.7382,1311.0
2023-03-01 11:50:00,212.24,212.24,211.94,212.2,2040.0,207.7187,207.7187,207.4251,207.6795,2040.0
2023-03-01 11:55:00,211.95,212.02,211.73,211.81,2217.0,207.4349,207.5034,207.2195,207.2978,2217.0
2023-03-01 12:00:00,211.87,211.87,211.58,211.84,2618.0,207.3566,207.3566,207.0727,207.3272,2618.0
2023-03-01 12:05:00,211.76,211.83,211.76,211.81,600.0,207.2489,207.3174,207.2489,207.2978,600.0
2023-03-01 12:10:00,211.78,212.22,211.77,212.1,1500.0,207.2685,207.6991,207.2587,207.5817,1500.0
2023-03-01 12:15:00,212.16,212.33,212.08,212.15,1300.0,207.6404,207.8068,207.5621,207.6306,1300.0
2023-03-01 12:20:00,212.22,212.22,212.02,212.02,1114.0,207.6991,207.6991,207.5034,207.5034,1114.0
2023-03-01 12:25:00,212.08,212.16,212.07,212.16,800.0,207.5621,207.6404,207.5523,207.6404,800.0
2023-03-01 12:30:00,212.16,212.58,212.13,212.43,3318.0,207.6404,208.0514,207.611,207.9046,3318.0
2023-03-01 12:35:00,212.41,212.83,212.31,212.5,2829.0,207.8851,208.2961,207.7872,207.9731,2829.0
2023-03-01 12:40:00,212.63,212.76,212.62,212.72,763.0,208.1004,208.2276,208.0906,208.1884,763.0
2023-03-01 12:45:00,212.68,212.71,212.41,212.49,900.0,208.1493,208.1787,207.8851,207.9633,900.0
2023-03-01 12:50:00,212.4,212.55,212.31,212.44,3073.0,207.8753,208.0221,207.7872,207.9144,3073.0
2023-03-01 12:55:00,212.34,212.4,212.22,212.32,1339.0,207.8165,207.8753,207.6991,207.797,1339.0
2023-03-01 13:00:00,212.3,212.5,212.19,212.29,1000.0,207.7774,207.9731,207.6697,207.7676,1000.0
2023-03-01 13:05:00,212.12,212.17,211.98,212.17,2374.0,207.6012,207.6502,207.4642,207.6502,2374.0
2023-03-01 13:10:00,212.25,212.58,212.18,212.58,2204.0,207.7285,208.0514,207.66,208.0514,2204.0
2023-03-01 13:15:00,212.6,212.63,212.46,212.63,1911.0,208.071,208.1004,207.934,208.1004,1911.0
2023-03-01 13:20:00,212.51,212.51,212.33,212.36,1925.0,207.9829,207.9829,207.8068,207.8361,1925.0
2023-03-01 13:25:00,212.38,212.63,212.35,212.56,1200.0,207.8557,208.1004,207.8263,208.0319,1200.0
2023-03-01 13:30:00,212.37,212.52,212.35,212.52,805.0,207.8459,207.9927,207.8263,207.9927,805.0
2023-03-01 13:35:00,212.57,212.81,212.55,212.81,2405.0,208.0416,208.2765,208.0221,208.2765,2405.0
2023-03-01 13:40:00,212.81,212.9,212.78,212.9,1468.0,208.2765,208.3646,208.2472,208.3646,1468.0
2023-03-01 13:45:00,212.83,212.9,212.79,212.9,1422.0,208.2961,208.3646,208.257,208.3646,1422.0
2023-03-01 13:50:00,212.99,213.19,212.97,213.12,1939.0,208.4527,208.6484,208.4331,208.5799,1939.0
2023-03-01 13:55:00,213.15,213.19,213.08,213.16,1105.0,208.6093,208.6484,208.5408,208.6191,1105.0
2023-03-01 14:00:00,213.07,213.07,212.75,212.89,2228.0,208.531,208.531,208.2178,208.3548,2228.0
2023-03-01 14:05:00,212.78,212.88,212.76,212.79,700.0,208.2472,208.345,208.2276,208.257,700.0
2023-03-01 14:10:00,212.8,212.81,212.6,212.72,2413.0,208.2667,208.2765,208.071,208.1884,2413.0
2023-03-01 14:15:00,212.64,212.66,212.43,212.43,700.0,208.1102,208.1297,207.9046,207.9046,700.0
2023-03-01 14:20:00,212.43,212.44,212.19,212.41,2705.0,207.9046,207.9144,207.6697,207.8851,2705.0
2023-03-01 14:25:00,212.47,212.51,212.28,212.28,1593.0,207.9438,207.9829,207.7578,207.7578,1593.0
2023-03-01 14:30:00,212.27,212.48,212.27,212.4,1200.0,207.748,207.9536,207.748,207.8753,1200.0
2023-03-01 14:35:00,212.5,212.56,212.43,212.53,800.0,207.9731,208.0319,207.9046,208.0025,800.0
2023-03-01 14:40:00,212.59,212.74,212.47,212.74,700.0,208.0612,208.208,207.9438,208.208,700.0
2023-03-01 14:45:00,212.79,212.93,212.59,212.64,1700.0,208.257,208.394,208.0612,208.1102,1700.0
2023-03-01 14:50:00,212.67,212.91,212.6,212.91,1302.0,208.1395,208.3744,208.071,208.3744,1302.0
2023-03-01 14:55:00,212.84,212.91,212.84,212.9,900.0,208.3059,208.3744,208.3059,208.3646,900.0
2023-03-01 15:00:00,212.9,212.9,212.89,212.9,300.0,208.3646,208.3646,208.3548,208.3646,300.0
2023-03-01 15:05:00,212.89,212.97,212.79,212.87,1557.0,208.3548,208.4331,208.257,208.3353,1557.0
2023-03-01 15:10:00,212.88,212.93,212.87,212.92,1242.0,208.345,208.394,208.3353,208.3842,1242.0
2023-03-01 15:15:00,212.89,213.05,212.74,213.05,1799.0,208.3548,208.5114,208.208,208.5114,1799.0
2023-03-01 15:20:00,213.0,213.01,212.92,212.98,2086.0,208.4625,208.4723,208.3842,208.4429,2086.0
2023-03-01 15:25:00,213.09,213.17,213.03,213.03,3219.0,208.5506,208.6289,208.4918,208.4918,3219.0
2023-03-01 15:30:00,213.02,213.58,213.02,213.58,4643.0,208.4821,209.0301,208.4821,209.0301,4643.0
2023-03-01 15:35:00,213.35,213.37,213.23,213.31,1600.0,208.805,208.8246,208.6876,208.7659,1600.0
2023-03-01 15:40:00,213.31,213.59,213.31,213.57,4035.0,208.7659,209.0399,208.7659,209.0203,4035.0
2023-03-01 15:45:00,213.57,213.69,213.52,213.63,5473.0,209.0203,209.1378,208.9714,209.0791,5473.0
2023-03-01 15:50:00,213.65,213.9,213.56,213.7,13215.0,209.0986,209.3433,209.0106,209.1476,13215.0
2023-03-01 15:55:00,213.75,214.12,213.74,214.09,30704.0,209.1965,209.5586,209.1867,209.5293,30704.0
2023-03-02 09:30:00,212.72,212.72,211.35,211.35,8090.0,208.1884,208.1884,206.8476,206.8476,8090.0
2023-03-02 09:35:00,212.72,213.14,212.45,212.55,4900.0,208.1884,208.5995,207.9242,208.0221,4900.0
2023-03-02 09:40:00,213.18,213.18,212.9,212.91,300.0,208.6386,208.6386,208.3646,208.3744,300.0
2023-03-02 09:45:00,213.08,213.19,212.81,213.08,700.0,208.5408,208.6484,208.2765,208.5408,700.0
2023-03-02 09:50:00,213.23,213.42,212.97,212.97,1405.0,208.6876,208.8735,208.4331,208.4331,1405.0
2023-03-02 09:55:00,212.89,212.98,212.69,212.95,2600.0,208.3548,208.4429,208.1591,208.4135,2600.0
2023-03-02 10:00:00,213.08,213.16,212.81,212.81,1547.0,208.5408,208.6191,208.2765,208.2765,1547.0
2023-03-02 10:05:00,212.84,213.43,212.84,213.15,2800.0,208.3059,208.8833,208.3059,208.6093,2800.0
2023-03-02 10:10:00,213.14,213.26,212.8,212.8,1034.0,208.5995,208.7169,208.2667,208.2667,1034.0
2023-03-02 10:15:00,212.8,213.01,212.76,212.96,2804.0,208.2667,208.4723,208.2276,208.4233,2804.0
2023-03-02 10:20:00,213.02,213.02,212.62,212.74,719.0,208.4821,208.4821,208.0906,208.208,719.0
2023-03-02 10:25:00,212.72,212.99,212.7,212.92,900.0,208.1884,208.4527,208.1689,208.3842,900.0
2023-03-02 10:30:00,212.83,213.24,212.6,213.24,5679.0,208.2961,208.6974,208.071,208.6974,5679.0
2023-03-02 10:35:00,213.71,213.71,213.19,213.19,3148.0,209.1574,209.1574,208.6484,208.6484,3148.0
2023-03-02 10:40:00,213.35,213.35,212.98,212.98,1400.0,208.805,208.805,208.4429,208.4429,1400.0
2023-03-02 10:45:00,213.27,213.27,212.84,213.03,1275.0,208.7267,208.7267,208.3059,208.4918,1275.0
2023-03-02 10:50:00,213.04,213.44,213.04,213.24,1441.0,208.5016,208.8931,208.5016,208.6974,1441.0
2023-03-02 10:55:00,213.34,213.36,213.34,213.36,300.0,208.7952,208.8148,208.7952,208.8148,300.0
2023-03-02 11:00:00,213.36,213.55,213.36,213.54,862.0,208.8148,209.0008,208.8148,208.991,862.0
2023-03-02 11:05:00,213.56,213.58,213.41,213.44,1266.0,209.0106,209.0301,208.8637,208.8931,1266.0
2023-03-02 11:10:00,213.49,213.5,213.48,213.5,300.0,208.942,208.9518,208.9323,208.9518,300.0
2023-03-02 11:15:00,213.51,213.51,213.15,213.15,1283.0,208.9616,208.9616,208.6093,208.6093,1283.0
2023-03-02 11:20:00,213.28,213.43,213.2,213.22,1072.0,208.7365,208.8833,208.6582,208.6778,1072.0
2023-03-02 11:25:00,213.16,213.25,213.16,213.25,220.0,208.6191,208.7072,208.6191,208.7072,220.0
2023-03-02 11:30:00,213.37,213.57,213.37,213.57,400.0,208.8246,209.0203,208.8246,209.0203,400.0
2023-03-02 11:35:00,213.53,213.53,213.27,213.33,1200.0,208.9812,208.9812,208.7267,208.7855,1200.0
2023-03-02 11:40:00,213.33,213.33,213.33,213.33,0.0,208.7855,208.7855,208.7855,208.7855,0.0
2023-03-02 11:45:00,213.25,213.53,213.23,213.46,2675.0,208.7072,208.9812,208.6876,208.9127,2675.0
2023-03-02 11:50:00,213.52,213.52,213.28,213.28,694.0,208.9714,208.9714,208.7365,208.7365,694.0
2023-03-02 11:55:00,213.39,213.49,213.38,213.49,300.0,208.8442,208.942,208.8344,208.942,300.0
2023-03-02 12:00:00,213.53,213.62,213.52,213.59,601.0,208.9812,209.0693,208.9714,209.0399,601.0
2023-03-02 12:05:00,213.54,213.68,213.54,213.68,604.0,208.991,209.128,208.991,209.128,604.0
2023-03-02 12:10:00,213.56,213.64,213.52,213.64,1000.0,209.0106,209.0889,208.9714,209.0889,1000.0
2023-03-02 12:15:00,213.56,213.56,213.36,213.39,611.0,209.0106,209.0106,208.8148,208.8442,611.0
2023-03-02 12:20:00,213.4,213.68,213.4,213.68,600.0,208.854,209.128,208.854,209.128,600.0
2023-03-02 12:25:00,213.77,213.88,213.74,213.88,600.0,209.2161,209.3237,209.1867,209.3237,600.0
2023-03-02 12:30:00,213.99,214.06,213.84,213.91,2088.0,209.4314,209.4999,209.2846,209.3531,2088.0
2023-03-02 12:35:00,213.92,213.92,213.84,213.92,400.0,209.3629,209.3629,209.2846,209.3629,400.0
2023-03-02 12:40:00,213.82,213.84,213.71,213.76,1004.0,209.265,209.2846,209.1574,209.2063,1004.0
2023-03-02 12:45:00,213.78,213.79,213.67,213.67,300.0,209.2259,209.2357,209.1182,209.1182,300.0
2023-03-02 12:50:00,213.65,213.81,213.63,213.64,881.0,209.0986,209.2552,209.0791,209.0889,881.0
2023-03-02 12:55:00,213.65,213.71,213.63,213.71,420.0,209.0986,209.1574,209.0791,209.1574,420.0
2023-03-02 13:00:00,213.76,213.76,213.75,213.76,300.0,209.2063,209.2063,209.1965,209.2063,300.0
2023-03-02 13:05:00,213.66,213.71,213.54,213.62,1482.0,209.1084,209.1574,208.991,209.0693,1482.0
2023-03-02 13:10:00,213.65,213.73,213.65,213.73,297.0,209.0986,209.1769,209.0986,209.1769,297.0
2023-03-02 13:15:00,213.73,213.74,213.6,213.74,801.0,209.1769,209.1867,209.0497,209.1867,801.0
2023-03-02 13:20:00,213.75,213.76,213.61,213.64,915.0,209.1965,209.2063,209.0595,209.0889,915.0
2023-03-02 13:25:00,213.65,213.71,213.63,213.63,1788.0,209.0986,209.1574,209.0791,209.0791,1788.0
2023-03-02 13:30:00,213.75,213.97,213.75,213.91,2509.0,209.1965,209.4118,209.1965,209.3531,2509.0
2023-03-02 13:35:00,214.03,214.71,214.03,214.59,1903.0,209.4705,210.1361,209.4705,210.0186,1903.0
2023-03-02 13:40:00,214.53,214.56,214.36,214.36,1007.0,209.9599,209.9893,209.7935,209.7935,1007.0
2023-03-02 13:45:00,214.33,214.5,214.33,214.5,736.0,209.7642,209.9305,209.7642,209.9305,736.0
2023-03-02 13:50:00,214.54,214.67,214.54,214.65,700.0,209.9697,210.0969,209.9697,210.0773,700.0
2023-03-02 13:55:00,214.68,214.9,214.67,214.84,1201.0,210.1067,210.322,210.0969,210.2633,1201.0
2023-03-02 14:00:00,214.99,215.2,214.99,215.07,2299.0,210.4101,210.6156,210.4101,210.4884,2299.0
2023-03-02 14:05:00,215.01,215.05,214.86,214.94,1526.0,210.4297,210.4688,210.2829,210.3612,1526.0
2023-03-02 14:10:00,214.89,214.93,214.52,214.56,1193.0,210.3122,210.3514,209.9501,209.9893,1193.0
2023-03-02 14:15:00,214.5,214.77,214.49,214.77,702.0,209.9305,210.1948,209.9207,210.1948,702.0
2023-03-02 14:20:00,214.9,214.94,214.83,214.94,1300.0,210.322,210.3612,210.2535,210.3612,1300.0
2023-03-02 14:25:00,214.97,214.98,214.96,214.98,300.0,210.3905,210.4003,210.3807,210.4003,300.0
2023-03-02 14:30:00,215.02,215.08,214.82,214.9,3157.0,210.4395,210.4982,210.2437,210.322,3157.0
2023-03-02 14:35:00,214.77,214.93,214.66,214.88,1551.0,210.1948,210.3514,210.0871,210.3024,1551.0
2023-03-02 14:40:00,214.88,215.24,214.79,214.79,7116.0,210.3024,210.6548,210.2144,210.2144,7116.0
2023-03-02 14:45:00,214.72,214.79,214.7,214.79,400.0,210.1458,210.2144,210.1263,210.2144,400.0
2023-03-02 14:50:00,214.89,214.91,214.84,214.88,1121.0,210.3122,210.3318,210.2633,210.3024,1121.0
2023-03-02 14:55:00,214.9,215.0,214.9,214.96,987.0,210.322,210.4199,210.322,210.3807,987.0
2023-03-02 15:00:00,215.1,215.23,215.0,215.03,1400.0,210.5177,210.645,210.4199,210.4492,1400.0
2023-03-02 15:05:00,214.99,214.99,214.95,214.95,300.0,210.4101,210.4101,210.3709,210.3709,300.0
2023-03-02 15:10:00,215.02,215.08,214.97,214.97,1608.0,210.4395,210.4982,210.3905,210.3905,1608.0
2023-03-02 15:15:00,215.05,215.28,214.92,214.92,3689.0,210.4688,210.6939,210.3416,210.3416,3689.0
2023-03-02 15:20:00,214.97,215.09,214.92,215.0,2779.0,210.3905,210.508,210.3416,210.4199,2779.0
2023-03-02 15:25:00,214.99,215.14,214.99,215.06,1324.0,210.4101,210.5569,210.4101,210.4786,1324.0
2023-03-02 15:30:00,215.15,215.35,215.11,215.34,2412.0,210.5667,210.7624,210.5275,210.7526,2412.0
2023-03-02 15:35:00,215.31,215.71,215.29,215.62,4286.0,210.7233,211.1148,210.7037,211.0267,4286.0
2023-03-02 15:40:00,215.56,215.66,215.49,215.49,2329.0,210.9679,211.0658,210.8994,210.8994,2329.0
2023-03-02 15:45:00,215.44,215.68,215.44,215.65,4203.0,210.8505,211.0854,210.8505,211.056,4203.0
2023-03-02 15:50:00,215.63,215.63,215.28,215.34,9256.0,211.0365,211.0365,210.6939,210.7526,9256.0
2023-03-02 15:55:00,215.38,215.8,215.38,215.75,41058.0,210.7918,211.2028,210.7918,211.1539,41058.0
2023-03-03 09:30:00,216.69,216.69,215.55,215.56,7543.0,212.0739,212.0739,210.9582,210.9679,7543.0
2023-03-03 09:35:00,216.06,216.57,216.06,216.35,1400.0,211.4573,211.9564,211.4573,211.7411,1400.0
2023-03-03 09:40:00,216.02,216.02,215.32,215.32,1452.0,211.4181,211.4181,210.7331,210.7331,1452.0
2023-03-03 09:45:00,215.31,215.8,214.92,215.8,1712.0,210.7233,211.2028,210.3416,211.2028,1712.0
2023-03-03 09:50:00,215.58,215.99,215.58,215.84,3691.0,210.9875,211.3888,210.9875,211.242,3691.0
2023-03-03 09:55:00,215.89,216.74,215.89,216.59,1948.0,211.2909,212.1228,211.2909,211.976,1948.0
2023-03-03 10:00:00,216.2,216.56,215.59,216.07,4024.0,211.5943,211.9466,210.9973,211.4671,4024.0
2023-03-03 10:05:00,215.77,216.16,215.61,216.12,3476.0,211.1735,211.5552,211.0169,211.516,3476.0
2023-03-03 10:10:00,216.0,216.46,215.87,216.46,2117.0,211.3986,211.8488,211.2713,211.8488,2117.0
2023-03-03 10:15:00,216.66,216.86,216.36,216.71,2224.0,212.0445,212.2403,211.7509,212.0935,2224.0
2023-03-03 10:20:00,216.53,216.9,216.4,216.8,2259.0,211.9173,212.2794,211.7901,212.1815,2259.0
2023-03-03 10:25:00,216.8,217.26,216.66,217.26,2300.0,212.1815,212.6317,212.0445,212.6317,2300.0
2023-03-03 10:30:00,217.25,217.45,216.99,217.44,4011.0,212.6219,212.8177,212.3675,212.8079,4011.0
2023-03-03 10:35:00,217.07,217.38,217.05,217.05,2955.0,212.4458,212.7492,212.4262,212.4262,2955.0
2023-03-03 10:40:00,217.19,217.43,217.13,217.43,1894.0,212.5632,212.7981,212.5045,212.7981,1894.0
2023-03-03 10:45:00,217.64,217.64,217.25,217.45,5526.0,213.0036,213.0036,212.6219,212.8177,5526.0
2023-03-03 10:50:00,217.43,217.53,217.2,217.33,3655.0,212.7981,212.896,212.573,212.7002,3655.0
2023-03-03 10:55:00,217.31,217.79,217.31,217.45,1745.0,212.6807,213.1504,212.6807,212.8177,1745.0
2023-03-03 11:00:00,217.43,218.07,217.4,217.87,2122.0,212.7981,213.4245,212.7688,213.2287,2122.0
2023-03-03 11:05:00,217.92,218.1,217.85,218.06,1700.0,213.2777,213.4538,213.2092,213.4147,1700.0
2023-03-03 11:10:00,218.06,218.06,217.68,217.98,2006.0,213.4147,213.4147,213.0428,213.3364,2006.0
2023-03-03 11:15:00,218.0,218.03,217.81,217.98,1957.0,213.356,213.3853,213.17,213.3364,1957.0
2023-03-03 11:20:00,217.92,218.19,217.91,218.1,2100.0,213.2777,213.5419,213.2679,213.4538,2100.0
2023-03-03 11:25:00,218.14,218.14,217.92,218.14,1208.0,213.493,213.493,213.2777,213.493,1208.0
2023-03-03 11:30:00,218.05,218.23,217.83,218.23,4843.0,213.4049,213.5811,213.1896,213.5811,4843.0
2023-03-03 11:35:00,218.09,218.42,218.07,218.42,5067.0,213.4441,213.767,213.4245,213.767,5067.0
2023-03-03 11:40:00,218.3,218.44,218.29,218.34,400.0,213.6496,213.7866,213.6398,213.6887,400.0
2023-03-03 11:45:00,218.05,218.47,218.04,218.47,1001.0,213.4049,213.816,213.3951,213.816,1001.0
2023-03-03 11:50:00,218.47,218.8,218.36,218.63,2083.0,213.816,214.1389,213.7083,213.9725,2083.0
2023-03-03 11:55:00,218.7,218.7,218.48,218.57,1723.0,214.0411,214.0411,213.8257,213.9138,1723.0
2023-03-03 12:00:00,218.61,218.83,218.58,218.76,1200.0,213.953,214.1683,213.9236,214.0998,1200.0
2023-03-03 12:05:00,218.75,218.75,218.29,218.38,1708.0,214.09,214.09,213.6398,213.7279,1708.0
2023-03-03 12:10:00,218.29,218.69,218.28,218.51,1516.0,213.6398,214.0313,213.63,213.8551,1516.0
2023-03-03 12:15:00,218.7,218.77,218.53,218.72,1378.0,214.0411,214.1096,213.8747,214.0606,1378.0
2023-03-03 12:20:00,218.57,218.67,218.52,218.59,804.0,213.9138,214.0117,213.8649,213.9334,804.0
2023-03-03 12:25:00,218.61,218.86,218.61,218.74,1017.0,213.953,214.1976,213.953,214.0802,1017.0
2023-03-03 12:30:00,218.8,218.82,218.67,218.82,500.0,214.1389,214.1585,214.0117,214.1585,500.0
2023-03-03 12:35:00,218.75,218.75,218.5,218.63,1474.0,214.09,214.09,213.8453,213.9725,1474.0
2023-03-03 12:40:00,218.74,218.87,218.7,218.87,1223.0,214.0802,214.2074,214.0411,214.2074,1223.0
2023-03-03 12:45:00,218.98,219.17,218.98,219.02,1128.0,214.3151,214.501,214.3151,214.3542,1128.0
2023-03-03 12:50:00,219.01,219.17,218.75,219.17,4776.0,214.3445,214.501,214.09,214.501,4776.0
2023-03-03 12:55:00,219.1,219.52,219.1,219.5,1794.0,214.4325,214.8436,214.4325,214.824,1794.0
2023-03-03 13:00:00,219.5,219.5,219.38,219.46,300.0,214.824,214.824,214.7066,214.7849,300.0
2023-03-03 13:05:00,219.36,219.6,219.36,219.44,2124.0,214.687,214.9219,214.687,214.7653,2124.0
2023-03-03 13:10:00,219.44,219.5,219.41,219.5,1781.0,214.7653,214.824,214.7359,214.824,1781.0
2023-03-03 13:15:00,219.61,219.64,219.48,219.64,2307.0,214.9317,214.961,214.8044,214.961,2307.0
2023-03-03 13:20:00,219.35,219.39,219.07,219.3,2401.0,214.6772,214.7164,214.4032,214.6283,2401.0
2023-03-03 13:25:00,219.31,219.46,219.3,219.39,1100.0,214.6381,214.7849,214.6283,214.7164,1100.0
2023-03-03 13:30:00,219.54,219.55,219.35,219.36,1402.0,214.8632,214.873,214.6772,214.687,1402.0
2023-03-03 13:35:00,219.35,219.53,219.26,219.5,1839.0,214.6772,214.8534,214.5891,214.824,1839.0
2023-03-03 13:40:00,219.44,219.56,219.29,219.35,1200.0,214.7653,214.8827,214.6185,214.6772,1200.0
2023-03-03 13:45:00,219.32,219.37,219.27,219.37,400.0,214.6478,214.6968,214.5989,214.6968,400.0
2023-03-03 13:50:00,219.3,219.3,219.1,219.25,1712.0,214.6283,214.6283,214.4325,214.5793,1712.0
2023-03-03 13:55:00,219.19,219.22,218.94,219.13,2384.0,214.5206,214.55,214.2759,214.4619,2384.0
2023-03-03 14:00:00,219.17,219.29,218.96,219.17,2076.0,214.501,214.6185,214.2955,214.501,2076.0
2023-03-03 14:05:00,219.26,219.54,219.26,219.46,2177.0,214.5891,214.8632,214.5891,214.7849,2177.0
2023-03-03 14:10:00,219.57,219.91,219.52,219.85,2848.0,214.8925,215.2253,214.8436,215.1666,2848.0
2023-03-03 14:15:00,219.77,219.87,219.55,219.55,2847.0,215.0883,215.1861,214.873,214.873,2847.0
2023-03-03 14:20:00,219.57,219.68,219.56,219.68,705.0,214.8925,215.0002,214.8827,215.0002,705.0
2023-03-03 14:25:00,219.69,219.75,219.58,219.73,2196.0,215.01,215.0687,214.9023,215.0491,2196.0
2023-03-03 14:30:00,219.65,219.74,219.61,219.61,400.0,214.9708,215.0589,214.9317,214.9317,400.0
2023-03-03 14:35:00,219.7,219.7,219.48,219.61,2579.0,215.0198,215.0198,214.8044,214.9317,2579.0
2023-03-03 14:40:00,219.61,219.86,219.6,219.86,1900.0,214.9317,215.1763,214.9219,215.1763,1900.0
2023-03-03 14:45:00,219.79,219.9,219.73,219.73,2877.0,215.1078,215.2155,215.0491,215.0491,2877.0
2023-03-03 14:50:00,219.78,219.89,219.53,219.68,4053.0,215.0981,215.2057,214.8534,215.0002,4053.0
2023-03-03 14:55:00,219.72,219.82,219.57,219.82,1512.0,215.0393,215.1372,214.8925,215.1372,1512.0
2023-03-03 15:00:00,219.85,220.07,219.81,220.0,8103.0,215.1666,215.3819,215.1274,215.3134,8103.0
2023-03-03 15:05:00,220.07,220.37,220.07,220.28,4892.0,215.3819,215.6755,215.3819,215.5874,4892.0
2023-03-03 15:10:00,220.18,220.19,219.96,220.09,2819.0,215.4895,215.4993,215.2742,215.4014,2819.0
2023-03-03 15:15:00,220.04,220.13,219.86,219.87,2661.0,215.3525,215.4406,215.1763,215.1861,2661.0
2023-03-03 15:20:00,219.89,220.09,219.89,220.0,3440.0,215.2057,215.4014,215.2057,215.3134,3440.0
2023-03-03 15:25:00,219.81,219.84,219.62,219.63,4333.0,215.1274,215.1568,214.9415,214.9512,4333.0
2023-03-03 15:30:00,219.6,219.84,219.6,219.81,3852.0,214.9219,215.1568,214.9219,215.1274,3852.0
2023-03-03 15:35:00,219.71,219.84,219.64,219.84,3105.0,215.0295,215.1568,214.961,215.1568,3105.0
2023-03-03 15:40:00,219.82,219.84,219.54,219.7,6473.0,215.1372,215.1568,214.8632,215.0198,6473.0
2023-03-03 15:45:00,219.64,219.75,219.59,219.7,11305.0,214.961,215.0687,214.9121,215.0198,11305.0
2023-03-03 15:50:00,219.64,219.85,219.49,219.84,14690.0,214.961,215.1666,214.8142,215.1568,14690.0
2023-03-03 15:55:00,219.81,219.94,219.65,219.82,37245.0,215.1274,215.2546,214.9708,215.1372,37245.0
2023-03-06 09:30:00,219.98,220.0,218.94,219.02,4749.0,215.2938,215.3134,214.2759,214.3542,4749.0
2023-03-06 09:35:00,219.65,219.78,219.1,219.3,500.0,214.9708,215.0981,214.4325,214.6283,500.0
2023-03-06 09:40:00,219.48,219.8,219.1,219.44,1822.0,214.8044,215.1176,214.4325,214.7653,1822.0
2023-03-06 09:45:00,219.27,219.46,219.0,219.24,2137.0,214.5989,214.7849,214.3347,214.5696,2137.0
2023-03-06 09:50:00,219.56,220.14,219.44,220.0,2100.0,214.8827,215.4504,214.7653,215.3134,2100.0
2023-03-06 09:55:00,220.13,220.27,219.98,220.03,3674.0,215.4406,215.5776,215.2938,215.3427,3674.0
2023-03-06 10:00:00,219.77,220.0,219.39,220.0,4002.0,215.0883,215.3134,214.7164,215.3134,4002.0
2023-03-06 10:05:00,219.99,219.99,219.53,219.84,800.0,215.3036,215.3036,214.8534,215.1568,800.0
2023-03-06 10:10:00,219.89,219.89,219.55,219.56,600.0,215.2057,215.2057,214.873,214.8827,600.0
2023-03-06 10:15:00,219.56,219.6,219.35,219.36,2118.0,214.8827,214.9219,214.6772,214.687,2118.0
2023-03-06 10:20:00,219.26,219.45,219.26,219.28,1400.0,214.5891,214.7751,214.5891,214.6087,1400.0
2023-03-06 10:25:00,219.35,219.63,219.28,219.53,4520.0,214.6772,214.9512,214.6087,214.8534,4520.0
2023-03-06 10:30:00,219.33,219.45,219.07,219.07,895.0,214.6576,214.7751,214.4032,214.4032,895.0
2023-03-06 10:35:00,219.21,219.79,219.21,219.79,3137.0,214.5402,215.1078,214.5402,215.1078,3137.0
2023-03-06 10:40:00,219.83,219.89,219.49,219.81,3670.0,215.147,215.2057,214.8142,215.1274,3670.0
2023-03-06 10:45:00,219.9,219.9,219.59,219.59,900.0,215.2155,215.2155,214.9121,214.9121,900.0
2023-03-06 10:50:00,219.59,219.59,219.36,219.36,1105.0,214.9121,214.9121,214.687,214.687,1105.0
2023-03-06 10:55:00,219.44,219.64,219.35,219.64,2706.0,214.7653,214.961,214.6772,214.961,2706.0
2023-03-06 11:00:00,219.75,219.96,219.72,219.96,1000.0,215.0687,215.2742,215.0393,215.2742,1000.0
2023-03-06 11:05:00,219.99,220.18,219.96,220.05,3630.0,215.3036,215.4895,215.2742,215.3623,3630.0
2023-03-06 11:10:00,220.01,220.08,219.99,220.08,1411.0,215.3232,215.3917,215.3036,215.3917,1411.0
2023-03-06 11:15:00,220.03,220.52,219.99,220.52,2301.0,215.3427,215.8223,215.3036,215.8223,2301.0
2023-03-06 11:20:00,220.45,220.46,220.15,220.21,1561.0,215.7538,215.7636,215.4602,215.5189,1561.0
2023-03-06 11:25:00,220.14,220.14,219.91,219.94,1526.0,215.4504,215.4504,215.2253,215.2546,1526.0
2023-03-06 11:30:00,219.91,219.96,219.7,219.96,1900.0,215.2253,215.2742,215.0198,215.2742,1900.0
2023-03-06 11:35:00,219.99,220.07,219.85,220.05,1681.0,215.3036,215.3819,215.1666,215.3623,1681.0
2023-03-06 11:40:00,220.05,220.05,219.82,219.83,516.0,215.3623,215.3623,215.1372,215.147,516.0
2023-03-06 11:45:00,219.79,219.84,219.71,219.81,1964.0,215.1078,215.1568,215.0295,215.1274,1964.0
2023-03-06 11:50:00,219.81,220.07,219.77,220.07,1349.0,215.1274,215.3819,215.0883,215.3819,1349.0
2023-03-06 11:55:00,219.99,220.05,219.83,219.84,1000.0,215.3036,215.3623,215.147,215.1568,1000.0
2023-03-06 12:00:00,219.89,220.25,219.88,220.25,2444.0,215.2057,215.558,215.1959,215.558,2444.0
2023-03-06 12:05:00,220.26,220.26,220.22,220.23,300.0,215.5678,215.5678,215.5287,215.5385,300.0
2023-03-06 12:10:00,220.38,220.63,220.32,220.55,1124.0,215.6853,215.9299,215.6265,215.8516,1124.0
2023-03-06 12:15:00,220.43,220.54,220.35,220.53,800.0,215.7342,215.8419,215.6559,215.8321,800.0
2023-03-06 12:20:00,220.53,220.53,220.37,220.37,200.0,215.8321,215.8321,215.6755,215.6755,200.0
2023-03-06 12:25:00,220.38,220.38,220.13,220.23,800.0,215.6853,215.6853,215.4406,215.5385,800.0
2023-03-06 12:30:00,220.23,220.23,220.16,220.2,1228.0,215.5385,215.5385,215.47,215.5091,1228.0
2023-03-06 12:35:00,220.19,220.67,220.19,220.67,2427.0,215.4993,215.9691,215.4993,215.9691,2427.0
2023-03-06 12:40:00,220.66,220.66,220.44,220.51,1643.0,215.9593,215.9593,215.744,215.8125,1643.0
2023-03-06 12:45:00,220.57,220.57,220.4,220.44,900.0,215.8712,215.8712,215.7048,215.744,900.0
2023-03-06 12:50:00,220.43,220.5,220.13,220.13,1849.0,215.7342,215.8027,215.4406,215.4406,1849.0
2023-03-06 12:55:00,220.08,220.19,220.05,220.19,1304.0,215.3917,215.4993,215.3623,215.4993,1304.0
2023-03-06 13:00:00,220.14,220.21,220.02,220.11,1290.0,215.4504,215.5189,215.3329,215.421,1290.0
2023-03-06 13:05:00,220.13,220.13,219.93,219.94,909.0,215.4406,215.4406,215.2449,215.2546,909.0
2023-03-06 13:10:00,219.84,219.99,219.8,219.91,1693.0,215.1568,215.3036,215.1176,215.2253,1693.0
2023-03-06 13:15:00,219.8,220.06,219.79,220.06,1188.0,215.1176,215.3721,215.1078,215.3721,1188.0
2023-03-06 13:20:00,220.07,220.13,219.92,219.92,1200.0,215.3819,215.4406,215.2351,215.2351,1200.0
2023-03-06 13:25:00,219.83,219.95,219.81,219.83,1479.0,215.147,215.2644,215.1274,215.147,1479.0
2023-03-06 13:30:00,220.01,220.1,219.9,219.9,956.0,215.3232,215.4112,215.2155,215.2155,956.0
2023-03-06 13:35:00,219.89,219.89,219.52,219.52,1005.0,215.2057,215.2057,214.8436,214.8436,1005.0
2023-03-06 13:40:00,219.55,219.7,219.55,219.65,1028.0,214.873,215.0198,214.873,214.9708,1028.0
2023-03-06 13:45:00,219.65,219.65,219.32,219.33,500.0,214.9708,214.9708,214.6478,214.6576,500.0
2023-03-06 13:50:00,219.36,219.42,219.21,219.37,2026.0,214.687,214.7457,214.5402,214.6968,2026.0
2023-03-06 13:55:00,219.22,219.53,219.21,219.36,2086.0,214.55,214.8534,214.5402,214.687,2086.0
2023-03-06 14:00:00,219.44,219.47,219.32,219.47,1232.0,214.7653,214.7947,214.6478,214.7947,1232.0
2023-03-06 14:05:00,219.39,219.47,219.38,219.46,1474.0,214.7164,214.7947,214.7066,214.7849,1474.0
2023-03-06 14:10:00,219.47,219.71,219.46,219.63,1426.0,214.7947,215.0295,214.7849,214.9512,1426.0
2023-03-06 14:15:00,219.42,219.46,219.41,219.46,1055.0,214.7457,214.7849,214.7359,214.7849,1055.0
2023-03-06 14:20:00,219.51,219.57,219.41,219.52,1325.0,214.8338,214.8925,214.7359,214.8436,1325.0
2023-03-06 14:25:00,219.36,219.42,219.25,219.37,1213.0,214.687,214.7457,214.5793,214.6968,1213.0
2023-03-06 14:30:00,219.49,219.59,219.32,219.33,1771.0,214.8142,214.9121,214.6478,214.6576,1771.0
2023-03-06 14:35:00,219.39,219.42,219.23,219.23,806.0,214.7164,214.7457,214.5598,214.5598,806.0
2023-03-06 14:40:00,219.11,219.26,219.06,219.26,1799.0,214.4423,214.5891,214.3934,214.5891,1799.0
2023-03-06 14:45:00,219.22,219.22,219.08,219.14,1300.0,214.55,214.55,214.413,214.4717,1300.0
2023-03-06 14:50:00,219.09,219.1,218.96,218.99,1243.0,214.4227,214.4325,214.2955,214.3249,1243.0
2023-03-06 14:55:00,219.02,219.11,218.76,218.76,3859.0,214.3542,214.4423,214.0998,214.0998,3859.0
2023-03-06 15:00:00,218.92,218.93,218.71,218.71,1432.0,214.2564,214.2662,214.0508,214.0508,1432.0
2023-03-06 15:05:00,218.56,218.56,218.39,218.5,2646.0,213.904,213.904,213.7377,213.8453,2646.0
2023-03-06 15:10:00,218.57,218.68,218.18,218.23,3875.0,213.9138,214.0215,213.5321,213.5811,3875.0
2023-03-06 15:15:00,218.23,218.38,218.19,218.38,4485.0,213.5811,213.7279,213.5419,213.7279,4485.0
2023-03-06 15:20:00,218.37,218.47,218.2,218.23,2745.0,213.7181,213.816,213.5517,213.5811,2745.0
2023-03-06 15:25:00,218.23,218.24,218.09,218.09,1500.0,213.5811,213.5909,213.4441,213.4441,1500.0
2023-03-06 15:30:00,218.14,218.48,218.12,218.36,5801.0,213.493,213.8257,213.4734,213.7083,5801.0
2023-03-06 15:35:00,218.3,218.76,218.29,218.76,4360.0,213.6496,214.0998,213.6398,214.0998,4360.0
2023-03-06 15:40:00,218.71,218.71,218.52,218.55,2968.0,214.0508,214.0508,213.8649,213.8943,2968.0
2023-03-06 15:45:00,218.58,218.77,218.54,218.7,6595.0,213.9236,214.1096,213.8845,214.0411,6595.0
2023-03-06 15:50:00,218.62,219.04,218.55,218.55,18470.0,213.9628,214.3738,213.8943,213.8943,18470.0
2023-03-06 15:55:00,218.53,219.2,218.53,219.16,69038.0,213.8747,214.5304,213.8747,214.4913,69038.0
2023-03-07 09:30:00,219.72,219.72,219.56,219.56,3124.0,215.0393,215.0393,214.8827,214.8827,3124.0
2023-03-07 09:35:00,219.72,219.72,219.33,219.33,400.0,215.0393,215.0393,214.6576,214.6576,400.0
2023-03-07 09:40:00,219.6,219.84,219.11,219.11,1701.0,214.9219,215.1568,214.4423,214.4423,1701.0
2023-03-07 09:45:00,219.11,219.46,219.11,219.39,4048.0,214.4423,214.7849,214.4423,214.7164,4048.0
2023-03-07 09:50:00,219.57,219.59,219.36,219.39,1517.0,214.8925,214.9121,214.687,214.7164,1517.0
2023-03-07 09:55:00,219.43,219.69,219.24,219.24,1720.0,214.7555,215.01,214.5696,214.5696,1720.0
2023-03-07 10:00:00,219.06,219.06,218.21,218.43,1100.0,214.3934,214.3934,213.5615,213.7768,1100.0
2023-03-07 10:05:00,218.2,218.55,217.94,218.32,21877.0,213.5517,213.8943,213.2972,213.6692,21877.0
2023-03-07 10:10:00,218.35,218.39,217.78,217.81,8152.0,213.6985,213.7377,213.1407,213.17,8152.0
2023-03-07 10:15:00,217.68,217.86,217.12,217.12,1978.0,213.0428,213.219,212.4947,212.4947,1978.0
2023-03-07 10:20:00,217.34,217.9,217.33,217.64,5612.0,212.71,213.2581,212.7002,213.0036,5612.0
2023-03-07 10:25:00,217.35,217.59,217.11,217.32,992.0,212.7198,212.9547,212.4849,212.6905,992.0
2023-03-07 10:30:00,217.46,217.84,217.46,217.69,2315.0,212.8275,213.1994,212.8275,213.0526,2315.0
2023-03-07 10:35:00,217.71,217.82,216.92,216.92,2211.0,213.0721,213.1798,212.299,212.299,2211.0
2023-03-07 10:40:00,216.9,216.93,216.77,216.77,500.0,212.2794,212.3088,212.1522,212.1522,500.0
2023-03-07 10:45:00,216.66,217.03,216.65,216.97,2900.0,212.0445,212.4066,212.0347,212.3479,2900.0
2023-03-07 10:50:00,216.86,216.86,215.99,215.99,1100.0,212.2403,212.2403,211.3888,211.3888,1100.0
2023-03-07 10:55:00,216.3,216.31,215.78,215.78,1400.0,211.6922,211.702,211.1833,211.1833,1400.0
2023-03-07 11:00:00,215.76,216.46,215.74,216.42,3511.0,211.1637,211.8488,211.1441,211.8096,3511.0
2023-03-07 11:05:00,216.4,216.52,216.2,216.35,1306.0,211.7901,211.9075,211.5943,211.7411,1306.0
2023-03-07 11:10:00,216.35,216.42,215.96,215.96,3067.0,211.7411,211.8096,211.3594,211.3594,3067.0
2023-03-07 11:15:00,216.07,216.37,215.93,216.29,2914.0,211.4671,211.7607,211.3301,211.6824,2914.0
2023-03-07 11:20:00,216.41,216.44,216.28,216.28,720.0,211.7998,211.8292,211.6726,211.6726,720.0
2023-03-07 11:25:00,216.24,216.47,216.11,216.23,2371.0,211.6335,211.8586,211.5062,211.6237,2371.0
2023-03-07 11:30:00,216.35,216.37,216.35,216.35,400.0,211.7411,211.7607,211.7411,211.7411,400.0
2023-03-07 11:35:00,216.2,216.4,216.2,216.24,400.0,211.5943,211.7901,211.5943,211.6335,400.0
2023-03-07 11:40:00,216.22,216.22,215.97,216.13,1915.0,211.6139,211.6139,211.3692,211.5258,1915.0
2023-03-07 11:45:00,216.41,216.41,216.24,216.3,600.0,211.7998,211.7998,211.6335,211.6922,600.0
2023-03-07 11:50:00,216.36,216.5,216.03,216.03,1302.0,211.7509,211.8879,211.4279,211.4279,1302.0
2023-03-07 11:55:00,215.87,215.95,215.79,215.95,1105.0,211.2713,211.3496,211.193,211.3496,1105.0
2023-03-07 12:00:00,215.81,215.81,215.81,215.81,100.0,211.2126,211.2126,211.2126,211.2126,100.0
2023-03-07 12:05:00,215.77,215.82,215.67,215.68,2247.0,211.1735,211.2224,211.0756,211.0854,2247.0
2023-03-07 12:10:00,215.79,215.97,215.79,215.97,956.0,211.193,211.3692,211.193,211.3692,956.0
2023-03-07 12:15:00,215.77,216.28,215.76,216.22,2405.0,211.1735,211.6726,211.1637,211.6139,2405.0
2023-03-07 12:20:00,216.43,216.67,216.43,216.44,2115.0,211.8194,212.0543,211.8194,211.8292,2115.0
2023-03-07 12:25:00,216.54,216.7,216.41,216.41,1100.0,211.9271,212.0837,211.7998,211.7998,1100.0
2023-03-07 12:30:00,216.34,216.46,216.26,216.46,2207.0,211.7313,211.8488,211.653,211.8488,2207.0
2023-03-07 12:35:00,216.31,216.38,216.19,216.3,1500.0,211.702,211.7705,211.5845,211.6922,1500.0
2023-03-07 12:40:00,216.17,216.17,215.96,216.02,1648.0,211.565,211.565,211.3594,211.4181,1648.0
2023-03-07 12:45:00,216.13,216.13,216.03,216.03,310.0,211.5258,211.5258,211.4279,211.4279,310.0
2023-03-07 12:50:00,216.08,216.4,216.0,216.0,2100.0,211.4769,211.7901,211.3986,211.3986,2100.0
2023-03-07 12:55:00,216.06,216.12,215.99,216.0,1000.0,211.4573,211.516,211.3888,211.3986,1000.0
2023-03-07 13:00:00,215.97,215.99,215.76,215.76,1020.0,211.3692,211.3888,211.1637,211.1637,1020.0
2023-03-07 13:05:00,215.77,215.77,215.53,215.58,1100.0,211.1735,211.1735,210.9386,210.9875,1100.0
2023-03-07 13:10:00,215.54,215.61,215.48,215.61,1390.0,210.9484,211.0169,210.8897,211.0169,1390.0
2023-03-07 13:15:00,215.64,215.68,215.43,215.43,1049.0,211.0462,211.0854,210.8407,210.8407,1049.0
2023-03-07 13:20:00,215.53,215.53,215.34,215.34,403.0,210.9386,210.9386,210.7526,210.7526,403.0
2023-03-07 13:25:00,215.3,215.43,215.27,215.27,1440.0,210.7135,210.8407,210.6841,210.6841,1440.0
2023-03-07 13:30:00,215.25,215.79,215.25,215.61,3704.0,210.6646,211.193,210.6646,211.0169,3704.0
2023-03-07 13:35:00,215.53,215.53,215.24,215.32,1820.0,210.9386,210.9386,210.6548,210.7331,1820.0
2023-03-07 13:40:00,215.15,215.15,214.51,214.52,1309.0,210.5667,210.5667,209.9403,209.9501,1309.0
2023-03-07 13:45:00,214.53,214.62,214.37,214.57,2843.0,209.9599,210.048,209.8033,209.999,2843.0
2023-03-07 13:50:00,214.66,214.76,214.66,214.76,600.0,210.0871,210.185,210.0871,210.185,600.0
2023-03-07 13:55:00,214.64,214.64,214.4,214.57,1305.0,210.0675,210.0675,209.8327,209.999,1305.0
2023-03-07 14:00:00,214.53,215.05,214.46,215.03,10242.0,209.9599,210.4688,209.8914,210.4492,10242.0
2023-03-07 14:05:00,215.06,215.14,214.98,215.08,984.0,210.4786,210.5569,210.4003,210.4982,984.0
2023-03-07 14:10:00,214.95,215.29,214.95,215.02,2627.0,210.3709,210.7037,210.3709,210.4395,2627.0
2023-03-07 14:15:00,214.98,215.06,214.86,214.97,4754.0,210.4003,210.4786,210.2829,210.3905,4754.0
2023-03-07 14:20:00,214.92,215.13,214.86,214.86,3127.0,210.3416,210.5471,210.2829,210.2829,3127.0
2023-03-07 14:25:00,214.93,214.98,214.75,214.76,1376.0,210.3514,210.4003,210.1752,210.185,1376.0
2023-03-07 14:30:00,214.82,214.82,214.6,214.6,600.0,210.2437,210.2437,210.0284,210.0284,600.0
2023-03-07 14:35:00,214.6,214.77,214.52,214.63,3141.0,210.0284,210.1948,209.9501,210.0578,3141.0
2023-03-07 14:40:00,214.69,214.8,214.69,214.72,1622.0,210.1165,210.2241,210.1165,210.1458,1622.0
2023-03-07 14:45:00,214.62,214.8,214.48,214.48,1890.0,210.048,210.2241,209.911,209.911,1890.0
2023-03-07 14:50:00,214.55,214.55,214.33,214.39,1169.0,209.9795,209.9795,209.7642,209.8229,1169.0
2023-03-07 14:55:00,214.4,214.44,214.15,214.42,3931.0,209.8327,209.8718,209.588,209.8522,3931.0
2023-03-07 15:00:00,214.46,214.51,214.25,214.28,3829.0,209.8914,209.9403,209.6859,209.7152,3829.0
2023-03-07 15:05:00,214.19,214.55,214.19,214.55,2035.0,209.6271,209.9795,209.6271,209.9795,2035.0
2023-03-07 15:10:00,214.62,214.85,214.62,214.81,2604.0,210.048,210.2731,210.048,210.2339,2604.0
2023-03-07 15:15:00,214.84,215.0,214.83,214.97,1701.0,210.2633,210.4199,210.2535,210.3905,1701.0
2023-03-07 15:20:00,214.84,214.93,214.75,214.91,1200.0,210.2633,210.3514,210.1752,210.3318,1200.0
2023-03-07 15:25:00,214.86,214.86,214.58,214.72,3084.0,210.2829,210.2829,210.0088,210.1458,3084.0
2023-03-07 15:30:00,214.77,215.12,214.7,215.12,4793.0,210.1948,210.5373,210.1263,210.5373,4793.0
2023-03-07 15:35:00,215.0,215.33,215.0,215.24,6527.0,210.4199,210.7428,210.4199,210.6548,6527.0
2023-03-07 15:40:00,215.23,215.3,214.93,214.94,8539.0,210.645,210.7135,210.3514,210.3612,8539.0
2023-03-07 15:45:00,214.8,215.08,214.8,215.08,9267.0,210.2241,210.4982,210.2241,210.4982,9267.0
2023-03-07 15:50:00,215.16,215.17,214.91,215.0,14924.0,210.5765,210.5863,210.3318,210.4199,14924.0
2023-03-07 15:55:00,215.0,215.17,215.0,215.03,36559.0,210.4199,210.5863,210.4199,210.4492,36559.0
2023-03-08 09:30:00,214.33,214.84,214.33,214.84,2175.0,209.7642,210.2633,209.7642,210.2633,2175.0
2023-03-08 09:35:00,214.49,215.06,214.48,215.06,400.0,209.9207,210.4786,209.911,210.4786,400.0
2023-03-08 09:40:00,214.77,214.84,214.54,214.54,800.0,210.1948,210.2633,209.9697,209.9697,800.0
2023-03-08 09:45:00,214.57,214.74,214.4,214.73,1446.0,209.999,210.1654,209.8327,210.1556,1446.0
2023-03-08 09:50:00,214.81,214.99,214.81,214.99,340.0,210.2339,210.4101,210.2339,210.4101,340.0
2023-03-08 09:55:00,214.76,214.76,214.57,214.73,701.0,210.185,210.185,209.999,210.1556,701.0
2023-03-08 10:00:00,214.55,214.55,213.58,214.23,1900.0,209.9795,209.9795,209.0301,209.6663,1900.0
2023-03-08 10:05:00,213.99,214.32,213.94,214.32,1165.0,209.4314,209.7544,209.3825,209.7544,1165.0
2023-03-08 10:10:00,214.52,214.52,214.13,214.13,600.0,209.9501,209.9501,209.5684,209.5684,600.0
2023-03-08 10:15:00,214.07,214.74,214.05,214.11,10584.0,209.5097,210.1654,209.4901,209.5488,10584.0
2023-03-08 10:20:00,214.26,214.54,214.01,214.54,1500.0,209.6956,209.9697,209.451,209.9697,1500.0
2023-03-08 10:25:00,214.78,214.89,214.46,214.46,900.0,210.2046,210.3122,209.8914,209.8914,900.0
2023-03-08 10:30:00,214.42,215.05,214.41,215.03,2195.0,209.8522,210.4688,209.8424,210.4492,2195.0
2023-03-08 10:35:00,215.15,215.15,214.71,214.71,900.0,210.5667,210.5667,210.1361,210.1361,900.0
2023-03-08 10:40:00,214.75,214.75,214.51,214.51,900.0,210.1752,210.1752,209.9403,209.9403,900.0
2023-03-08 10:45:00,214.37,214.61,214.34,214.38,1000.0,209.8033,210.0382,209.7739,209.8131,1000.0
2023-03-08 10:50:00,214.39,214.68,214.21,214.68,1622.0,209.8229,210.1067,209.6467,210.1067,1622.0
2023-03-08 10:55:00,214.8,214.89,214.76,214.89,433.0,210.2241,210.3122,210.185,210.3122,433.0
2023-03-08 11:00:00,214.87,215.04,214.66,214.66,1400.0,210.2926,210.459,210.0871,210.0871,1400.0
2023-03-08 11:05:00,214.8,214.94,214.79,214.93,1032.0,210.2241,210.3612,210.2144,210.3514,1032.0
2023-03-08 11:10:00,214.92,215.05,214.84,215.03,1562.0,210.3416,210.4688,210.2633,210.4492,1562.0
2023-03-08 11:15:00,215.09,215.09,214.74,214.76,1100.0,210.508,210.508,210.1654,210.185,1100.0
2023-03-08 11:20:00,214.73,215.12,214.73,215.09,2700.0,210.1556,210.5373,210.1556,210.508,2700.0
2023-03-08 11:25:00,215.15,215.24,214.79,214.79,7065.0,210.5667,210.6548,210.2144,210.2144,7065.0
2023-03-08 11:30:00,214.66,214.68,214.63,214.65,702.0,210.0871,210.1067,210.0578,210.0773,702.0
2023-03-08 11:35:00,214.62,214.95,214.61,214.95,1400.0,210.048,210.3709,210.0382,210.3709,1400.0
2023-03-08 11:40:00,215.05,215.2,215.05,215.2,1100.0,210.4688,210.6156,210.4688,210.6156,1100.0
2023-03-08 11:45:00,215.32,215.41,215.32,215.41,500.0,210.7331,210.8211,210.7331,210.8211,500.0
2023-03-08 11:50:00,215.49,215.51,215.48,215.48,300.0,210.8994,210.919,210.8897,210.8897,300.0
2023-03-08 11:55:00,215.51,215.57,215.47,215.56,1373.0,210.919,210.9777,210.8799,210.9679,1373.0
2023-03-08 12:00:00,215.43,215.48,215.42,215.42,802.0,210.8407,210.8897,210.8309,210.8309,802.0
2023-03-08 12:05:00,215.35,215.37,215.16,215.22,1000.0,210.7624,210.782,210.5765,210.6352,1000.0
2023-03-08 12:10:00,215.15,215.37,214.91,215.37,2700.0,210.5667,210.782,210.3318,210.782,2700.0
2023-03-08 12:15:00,215.26,215.39,215.26,215.39,600.0,210.6743,210.8016,210.6743,210.8016,600.0
2023-03-08 12:20:00,215.31,215.32,215.24,215.32,600.0,210.7233,210.7331,210.6548,210.7331,600.0
2023-03-08 12:25:00,215.36,215.36,215.03,215.03,815.0,210.7722,210.7722,210.4492,210.4492,815.0
2023-03-08 12:30:00,215.13,215.13,214.88,214.88,500.0,210.5471,210.5471,210.3024,210.3024,500.0
2023-03-08 12:35:00,214.8,215.06,214.8,214.86,1509.0,210.2241,210.4786,210.2241,210.2829,1509.0
2023-03-08 12:40:00,214.94,214.94,214.86,214.86,500.0,210.3612,210.3612,210.2829,210.2829,500.0
2023-03-08 12:45:00,214.79,214.79,214.76,214.78,400.0,210.2144,210.2144,210.185,210.2046,400.0
2023-03-08 12:50:00,214.65,214.68,214.61,214.61,1400.0,210.0773,210.1067,210.0382,210.0382,1400.0
2023-03-08 12:55:00,214.56,214.56,214.42,214.42,400.0,209.9893,209.9893,209.8522,209.8522,400.0
2023-03-08 13:00:00,214.53,214.63,214.22,214.44,1603.0,209.9599,210.0578,209.6565,209.8718,1603.0
2023-03-08 13:05:00,214.44,214.44,214.44,214.44,0.0,209.8718,209.8718,209.8718,209.8718,0.0
2023-03-08 13:10:00,214.24,214.24,214.16,214.21,400.0,209.6761,209.6761,209.5978,209.6467,400.0
2023-03-08 13:15:00,214.11,214.11,213.95,213.96,801.0,209.5488,209.5488,209.3922,209.402,801.0
2023-03-08 13:20:00,213.94,214.11,213.94,213.98,999.0,209.3825,209.5488,209.3825,209.4216,999.0
2023-03-08 13:25:00,214.0,214.0,213.83,213.83,818.0,209.4412,209.4412,209.2748,209.2748,818.0
2023-03-08 13:30:00,213.81,213.9,213.7,213.82,2105.0,209.2552,209.3433,209.1476,209.265,2105.0
2023-03-08 13:35:00,213.82,213.88,213.78,213.81,1559.0,209.265,209.3237,209.2259,209.2552,1559.0
2023-03-08 13:40:00,213.69,213.69,213.6,213.67,501.0,209.1378,209.1378,209.0497,209.1182,501.0
2023-03-08 13:45:00,213.56,213.56,213.56,213.56,100.0,209.0106,209.0106,209.0106,209.0106,100.0
2023-03-08 13:50:00,213.53,213.7,213.53,213.7,1047.0,208.9812,209.1476,208.9812,209.1476,1047.0
2023-03-08 13:55:00,213.7,213.73,213.6,213.61,700.0,209.1476,209.1769,209.0497,209.0595,700.0
2023-03-08 14:00:00,213.68,213.81,213.68,213.78,805.0,209.128,209.2552,209.128,209.2259,805.0
2023-03-08 14:05:00,213.69,213.8,213.69,213.8,500.0,209.1378,209.2454,209.1378,209.2454,500.0
2023-03-08 14:10:00,213.8,213.82,213.72,213.72,1000.0,209.2454,209.265,209.1671,209.1671,1000.0
2023-03-08 14:15:00,213.67,213.75,213.58,213.66,2344.0,209.1182,209.1965,209.0301,209.1084,2344.0
2023-03-08 14:20:00,213.59,213.59,213.59,213.59,100.0,209.0399,209.0399,209.0399,209.0399,100.0
2023-03-08 14:25:00,213.57,213.61,213.47,213.48,2300.0,209.0203,209.0595,208.9225,208.9323,2300.0
2023-03-08 14:30:00,213.42,213.44,213.33,213.44,1874.0,208.8735,208.8931,208.7855,208.8931,1874.0
2023-03-08 14:35:00,213.5,213.62,213.49,213.61,921.0,208.9518,209.0693,208.942,209.0595,921.0
2023-03-08 14:40:00,213.51,213.56,213.46,213.55,1100.0,208.9616,209.0106,208.9127,209.0008,1100.0
2023-03-08 14:45:00,213.61,213.81,213.61,213.81,1004.0,209.0595,209.2552,209.0595,209.2552,1004.0
2023-03-08 14:50:00,213.76,213.76,213.61,213.73,2916.0,209.2063,209.2063,209.0595,209.1769,2916.0
2023-03-08 14:55:00,213.71,213.74,213.59,213.72,1101.0,209.1574,209.1867,209.0399,209.1671,1101.0
2023-03-08 15:00:00,213.76,213.93,213.76,213.91,958.0,209.2063,209.3727,209.2063,209.3531,958.0
2023-03-08 15:05:00,213.93,213.98,213.86,213.98,2352.0,209.3727,209.4216,209.3042,209.4216,2352.0
2023-03-08 15:10:00,213.97,213.97,213.8,213.84,2369.0,209.4118,209.4118,209.2454,209.2846,2369.0
2023-03-08 15:15:00,213.8,213.8,213.72,213.79,1544.0,209.2454,209.2454,209.1671,209.2357,1544.0
2023-03-08 15:20:00,213.79,213.79,213.62,213.62,700.0,209.2357,209.2357,209.0693,209.0693,700.0
2023-03-08 15:25:00,213.51,213.69,213.51,213.66,2645.0,208.9616,209.1378,208.9616,209.1084,2645.0
2023-03-08 15:30:00,213.73,213.79,213.69,213.7,2400.0,209.1769,209.2357,209.1378,209.1476,2400.0
2023-03-08 15:35:00,213.77,213.99,213.77,213.91,1523.0,209.2161,209.4314,209.2161,209.3531,1523.0
2023-03-08 15:40:00,213.97,214.25,213.97,214.23,2207.0,209.4118,209.6859,209.4118,209.6663,2207.0
2023-03-08 15:45:00,214.34,214.41,214.12,214.21,5270.0,209.7739,209.8424,209.5586,209.6467,5270.0
2023-03-08 15:50:00,214.25,214.5,214.24,214.43,5048.0,209.6859,209.9305,209.6761,209.862,5048.0
2023-03-08 15:55:00,214.4,214.76,214.31,214.64,20358.0,209.8327,210.185,209.7446,210.0675,20358.0
2023-03-09 09:30:00,215.59,215.59,213.79,214.39,7435.0,210.9973,210.9973,209.2357,209.8229,7435.0
2023-03-09 09:35:00,214.53,215.01,214.53,214.81,6615.0,209.9599,210.4297,209.9599,210.2339,6615.0
2023-03-09 09:40:00,214.84,214.92,214.57,214.77,3889.0,210.2633,210.3416,209.999,210.1948,3889.0
2023-03-09 09:45:00,214.74,215.27,214.67,215.2,4895.0,210.1654,210.6841,210.0969,210.6156,4895.0
2023-03-09 09:50:00,215.17,215.75,215.17,215.65,1610.0,210.5863,211.1539,210.5863,211.056,1610.0
2023-03-09 09:55:00,215.83,215.83,215.35,215.35,901.0,211.2322,211.2322,210.7624,210.7624,901.0
2023-03-09 10:00:00,215.67,215.68,215.1,215.45,1637.0,211.0756,211.0854,210.5177,210.8603,1637.0
2023-03-09 10:05:00,215.35,215.35,214.99,215.14,2518.0,210.7624,210.7624,210.4101,210.5569,2518.0
2023-03-09 10:10:00,215.11,215.48,215.06,215.34,4197.0,210.5275,210.8897,210.4786,210.7526,4197.0
2023-03-09 10:15:00,215.17,215.33,215.04,215.33,1143.0,210.5863,210.7428,210.459,210.7428,1143.0
2023-03-09 10:20:00,215.36,215.36,215.0,215.28,3215.0,210.7722,210.7722,210.4199,210.6939,3215.0
2023-03-09 10:25:00,215.31,215.49,215.15,215.49,6986.0,210.7233,210.8994,210.5667,210.8994,6986.0
2023-03-09 10:30:00,215.49,215.74,215.48,215.7,1400.0,210.8994,211.1441,210.8897,211.105,1400.0
2023-03-09 10:35:00,215.79,215.79,215.6,215.77,800.0,211.193,211.193,211.0071,211.1735,800.0
2023-03-09 10:40:00,215.68,215.73,215.53,215.66,1228.0,211.0854,211.1343,210.9386,211.0658,1228.0
2023-03-09 10:45:00,215.8,215.96,215.66,215.96,937.0,211.2028,211.3594,211.0658,211.3594,937.0
2023-03-09 10:50:00,215.84,215.87,215.79,215.84,1000.0,211.242,211.2713,211.193,211.242,1000.0
2023-03-09 10:55:00,215.75,215.89,215.58,215.58,1300.0,211.1539,211.2909,210.9875,210.9875,1300.0
2023-03-09 11:00:00,215.62,215.62,215.47,215.61,919.0,211.0267,211.0267,210.8799,211.0169,919.0
2023-03-09 11:05:00,215.56,215.56,215.44,215.44,1230.0,210.9679,210.9679,210.8505,210.8505,1230.0
2023-03-09 11:10:00,215.48,215.48,215.27,215.44,700.0,210.8897,210.8897,210.6841,210.8505,700.0
2023-03-09 11:15:00,215.29,215.29,215.08,215.13,1502.0,210.7037,210.7037,210.4982,210.5471,1502.0
2023-03-09 11:20:00,215.2,215.32,215.1,215.32,301.0,210.6156,210.7331,210.5177,210.7331,301.0
2023-03-09 11:25:00,215.22,215.22,215.01,215.02,600.0,210.6352,210.6352,210.4297,210.4395,600.0
2023-03-09 11:30:00,215.11,215.13,215.07,215.07,1201.0,210.5275,210.5471,210.4884,210.4884,1201.0
2023-03-09 11:35:00,215.1,215.1,214.89,214.9,510.0,210.5177,210.5177,210.3122,210.322,510.0
2023-03-09 11:40:00,214.82,215.0,214.82,215.0,302.0,210.2437,210.4199,210.2437,210.4199,302.0
2023-03-09 11:45:00,214.93,215.22,214.92,215.22,1640.0,210.3514,210.6352,210.3416,210.6352,1640.0
2023-03-09 11:50:00,215.04,215.11,214.99,215.11,800.0,210.459,210.5275,210.4101,210.5275,800.0
2023-03-09 11:55:00,214.99,214.99,214.73,214.9,1035.0,210.4101,210.4101,210.1556,210.322,1035.0
2023-03-09 12:00:00,214.9,214.94,214.65,214.65,719.0,210.322,210.3612,210.0773,210.0773,719.0
2023-03-09 12:05:00,214.55,214.66,214.55,214.66,409.0,209.9795,210.0871,209.9795,210.0871,409.0
2023-03-09 12:10:00,214.69,214.77,214.69,214.77,200.0,210.1165,210.1948,210.1165,210.1948,200.0
2023-03-09 12:15:00,214.77,214.96,214.72,214.96,700.0,210.1948,210.3807,210.1458,210.3807,700.0
2023-03-09 12:20:00,214.86,215.02,214.86,214.97,1549.0,210.2829,210.4395,210.2829,210.3905,1549.0
2023-03-09 12:25:00,215.09,215.1,215.01,215.09,909.0,210.508,210.5177,210.4297,210.508,909.0
2023-03-09 12:30:00,215.15,215.4,215.14,215.33,1654.0,210.5667,210.8114,210.5569,210.7428,1654.0
2023-03-09 12:35:00,215.23,215.3,215.21,215.21,500.0,210.645,210.7135,210.6254,210.6254,500.0
2023-03-09 12:40:00,215.27,215.44,215.27,215.41,1150.0,210.6841,210.8505,210.6841,210.8211,1150.0
2023-03-09 12:45:00,215.2,215.21,215.09,215.14,603.0,210.6156,210.6254,210.508,210.5569,603.0
2023-03-09 12:50:00,215.02,215.02,215.0,215.0,214.0,210.4395,210.4395,210.4199,210.4199,214.0
2023-03-09 12:55:00,214.99,214.99,214.85,214.86,600.0,210.4101,210.4101,210.2731,210.2829,600.0
2023-03-09 13:00:00,214.94,214.95,214.58,214.59,4609.0,210.3612,210.3709,210.0088,210.0186,4609.0
2023-03-09 13:05:00,214.62,214.81,214.61,214.8,1982.0,210.048,210.2339,210.0382,210.2241,1982.0
2023-03-09 13:10:00,214.85,214.89,214.79,214.84,1500.0,210.2731,210.3122,210.2144,210.2633,1500.0
2023-03-09 13:15:00,214.85,214.9,214.7,214.7,807.0,210.2731,210.322,210.1263,210.1263,807.0
2023-03-09 13:20:00,214.76,214.87,214.6,214.6,800.0,210.185,210.2926,210.0284,210.0284,800.0
2023-03-09 13:25:00,214.51,214.58,214.3,214.38,1537.0,209.9403,210.0088,209.7348,209.8131,1537.0
2023-03-09 13:30:00,214.26,214.28,214.17,214.24,916.0,209.6956,209.7152,209.6076,209.6761,916.0
2023-03-09 13:35:00,214.28,214.3,214.07,214.07,1000.0,209.7152,209.7348,209.5097,209.5097,1000.0
2023-03-09 13:40:00,213.99,214.28,213.99,214.28,810.0,209.4314,209.7152,209.4314,209.7152,810.0
2023-03-09 13:45:00,214.28,214.28,213.7,213.71,822.0,209.7152,209.7152,209.1476,209.1574,822.0
2023-03-09 13:50:00,213.59,213.78,213.59,213.74,1527.0,209.0399,209.2259,209.0399,209.1867,1527.0
2023-03-09 13:55:00,213.74,213.89,213.64,213.66,2018.0,209.1867,209.3335,209.0889,209.1084,2018.0
2023-03-09 14:00:00,213.73,213.88,213.53,213.56,1736.0,209.1769,209.3237,208.9812,209.0106,1736.0
2023-03-09 14:05:00,213.46,213.53,213.39,213.49,1394.0,208.9127,208.9812,208.8442,208.942,1394.0
2023-03-09 14:10:00,213.53,213.61,213.4,213.6,1809.0,208.9812,209.0595,208.854,209.0497,1809.0
2023-03-09 14:15:00,213.5,213.7,213.5,213.5,500.0,208.9518,209.1476,208.9518,208.9518,500.0
2023-03-09 14:20:00,213.49,213.65,213.3,213.65,1300.0,208.942,209.0986,208.7561,209.0986,1300.0
2023-03-09 14:25:00,213.65,213.65,213.56,213.56,400.0,209.0986,209.0986,209.0106,209.0106,400.0
2023-03-09 14:30:00,213.56,213.56,213.08,213.14,1600.0,209.0106,209.0106,208.5408,208.5995,1600.0
2023-03-09 14:35:00,213.22,213.36,213.15,213.28,1146.0,208.6778,208.8148,208.6093,208.7365,1146.0
2023-03-09 14:40:00,213.26,213.42,213.26,213.28,1444.0,208.7169,208.8735,208.7169,208.7365,1444.0
2023-03-09 14:45:00,213.34,213.45,213.23,213.24,1916.0,208.7952,208.9029,208.6876,208.6974,1916.0
2023-03-09 14:50:00,213.01,213.05,212.69,212.69,2929.0,208.4723,208.5114,208.1591,208.1591,2929.0
2023-03-09 14:55:00,212.74,212.74,212.41,212.41,1175.0,208.208,208.208,207.8851,207.8851,1175.0
2023-03-09 15:00:00,212.53,212.64,212.32,212.32,1621.0,208.0025,208.1102,207.797,207.797,1621.0
2023-03-09 15:05:00,212.11,212.26,212.08,212.24,1795.0,207.5914,207.7382,207.5621,207.7187,1795.0
2023-03-09 15:10:00,212.25,212.36,212.21,212.36,1501.0,207.7285,207.8361,207.6893,207.8361,1501.0
2023-03-09 15:15:00,212.19,212.2,211.83,211.86,5111.0,207.6697,207.6795,207.3174,207.3468,5111.0
2023-03-09 15:20:00,211.8,211.92,211.52,211.8,2017.0,207.288,207.4055,207.014,207.288,2017.0
2023-03-09 15:25:00,211.64,212.19,211.63,212.02,3500.0,207.1315,207.6697,207.1217,207.5034,3500.0
2023-03-09 15:30:00,211.88,212.48,211.88,212.38,3948.0,207.3663,207.9536,207.3663,207.8557,3948.0
2023-03-09 15:35:00,212.31,212.62,211.99,212.56,3409.0,207.7872,208.0906,207.474,208.0319,3409.0
2023-03-09 15:40:00,212.58,212.71,212.32,212.39,6638.0,208.0514,208.1787,207.797,207.8655,6638.0
2023-03-09 15:45:00,212.24,212.32,211.96,212.23,5192.0,207.7187,207.797,207.4446,207.7089,5192.0
2023-03-09 15:50:00,212.27,212.53,212.21,212.42,7964.0,207.748,208.0025,207.6893,207.8948,7964.0
2023-03-09 15:55:00,212.45,212.46,212.01,212.14,22243.0,207.9242,207.934,207.4936,207.6208,22243.0
2023-03-10 09:30:00,211.94,212.54,211.94,212.54,2653.0,207.4251,208.0123,207.4251,208.0123,2653.0
2023-03-10 09:35:00,211.89,211.95,211.41,211.95,400.0,207.3761,207.4349,206.9064,207.4349,400.0
2023-03-10 09:40:00,211.88,211.88,210.59,210.59,700.0,207.3663,207.3663,206.1038,206.1038,700.0
2023-03-10 09:45:00,210.53,210.53,209.82,210.43,2125.0,206.0451,206.0451,205.3502,205.9472,2125.0
2023-03-10 09:50:00,210.34,210.35,209.76,209.76,1000.0,205.8591,205.8689,205.2915,205.2915,1000.0
2023-03-10 09:55:00,209.75,209.89,209.31,209.89,400.0,205.2817,205.4187,204.8511,205.4187,400.0
2023-03-10 10:00:00,210.11,210.42,209.92,210.42,700.0,205.634,205.9374,205.4481,205.9374,700.0
2023-03-10 10:05:00,210.6,210.71,210.17,210.51,1800.0,206.1136,206.2213,205.6928,206.0255,1800.0
2023-03-10 10:10:00,210.16,210.41,209.95,210.38,2336.0,205.683,205.9277,205.4775,205.8983,2336.0
2023-03-10 10:15:00,209.89,209.89,209.33,209.33,1466.0,205.4187,205.4187,204.8707,204.8707,1466.0
2023-03-10 10:20:00,209.14,209.28,208.88,209.11,2000.0,204.6847,204.8217,204.4303,204.6554,2000.0
2023-03-10 10:25:00,209.03,209.19,208.92,208.92,800.0,204.5771,204.7336,204.4694,204.4694,800.0
2023-03-10 10:30:00,209.28,209.77,209.28,209.4,1800.0,204.8217,205.3013,204.8217,204.9392,1800.0
2023-03-10 10:35:00,209.61,209.98,209.48,209.48,1000.0,205.1447,205.5068,205.0175,205.0175,1000.0
2023-03-10 10:40:00,209.48,209.66,209.04,209.05,1159.0,205.0175,205.1936,204.5868,204.5966,1159.0
2023-03-10 10:45:00,209.11,209.12,208.44,208.44,1364.0,204.6554,204.6651,203.9996,203.9996,1364.0
2023-03-10 10:50:00,208.63,208.72,208.47,208.63,1871.0,204.1856,204.2737,204.029,204.1856,1871.0
2023-03-10 10:55:00,208.73,209.35,208.73,209.27,2010.0,204.2834,204.8902,204.2834,204.8119,2010.0
2023-03-10 11:00:00,209.3,209.45,208.64,208.73,1313.0,204.8413,204.9881,204.1954,204.2834,1313.0
2023-03-10 11:05:00,208.82,209.28,208.76,209.28,1600.0,204.3715,204.8217,204.3128,204.8217,1600.0
2023-03-10 11:10:00,209.35,209.51,209.1,209.13,2400.0,204.8902,205.0468,204.6456,204.6749,2400.0
2023-03-10 11:15:00,209.1,209.19,208.95,209.13,1477.0,204.6456,204.7336,204.4988,204.6749,1477.0
2023-03-10 11:20:00,209.16,209.74,209.15,209.5,1316.0,204.7043,205.2719,204.6945,205.037,1316.0
2023-03-10 11:25:00,209.57,209.8,209.57,209.63,3640.0,205.1056,205.3307,205.1056,205.1643,3640.0
2023-03-10 11:30:00,209.84,209.94,209.75,209.94,1303.0,205.3698,205.4677,205.2817,205.4677,1303.0
2023-03-10 11:35:00,210.02,210.02,209.69,209.75,1773.0,205.546,205.546,205.223,205.2817,1773.0
2023-03-10 11:40:00,209.82,209.82,209.62,209.62,521.0,205.3502,205.3502,205.1545,205.1545,521.0
2023-03-10 11:45:00,209.64,209.64,208.69,208.73,1900.0,205.1741,205.1741,204.2443,204.2834,1900.0
2023-03-10 11:50:00,208.71,208.71,208.4,208.69,1580.0,204.2639,204.2639,203.9605,204.2443,1580.0
2023-03-10 11:55:00,208.46,208.46,208.3,208.3,620.0,204.0192,204.0192,203.8626,203.8626,620.0
2023-03-10 12:00:00,208.46,208.82,208.38,208.6,2424.0,204.0192,204.3715,203.9409,204.1562,2424.0
2023-03-10 12:05:00,208.63,208.64,208.3,208.3,636.0,204.1856,204.1954,203.8626,203.8626,636.0
2023-03-10 12:10:00,208.2,208.26,207.8,207.8,1102.0,203.7647,203.8235,203.3733,203.3733,1102.0
2023-03-10 12:15:00,207.92,207.97,207.61,207.61,1889.0,203.4907,203.5396,203.1873,203.1873,1889.0
2023-03-10 12:20:00,207.53,207.61,207.49,207.61,637.0,203.109,203.1873,203.0699,203.1873,637.0
2023-03-10 12:25:00,207.52,207.56,207.31,207.55,1700.0,203.0992,203.1384,202.8937,203.1286,1700.0
2023-03-10 12:30:00,207.53,208.3,207.49,208.18,1389.0,203.109,203.8626,203.0699,203.7452,1389.0
2023-03-10 12:35:00,207.85,208.04,207.84,208.04,823.0,203.4222,203.6081,203.4124,203.6081,823.0
2023-03-10 12:40:00,207.88,207.88,207.53,207.67,1000.0,203.4516,203.4516,203.109,203.246,1000.0
2023-03-10 12:45:00,207.61,207.62,207.48,207.48,578.0,203.1873,203.1971,203.0601,203.0601,578.0
2023-03-10 12:50:00,207.52,207.52,207.36,207.36,500.0,203.0992,203.0992,202.9426,202.9426,500.0
2023-03-10 12:55:00,207.07,207.11,206.76,206.77,600.0,202.6588,202.698,202.3554,202.3652,600.0
2023-03-10 13:00:00,206.9,207.03,206.81,207.03,1439.0,202.4924,202.6197,202.4043,202.6197,1439.0
2023-03-10 13:05:00,206.85,206.85,206.71,206.71,400.0,202.4435,202.4435,202.3065,202.3065,400.0
2023-03-10 13:10:00,206.72,206.72,206.71,206.71,200.0,202.3163,202.3163,202.3065,202.3065,200.0
2023-03-10 13:15:00,206.63,206.63,206.28,206.28,2328.0,202.2282,202.2282,201.8856,201.8856,2328.0
2023-03-10 13:20:00,206.23,206.23,205.95,206.04,1586.0,201.8367,201.8367,201.5627,201.6508,1586.0
2023-03-10 13:25:00,205.91,206.15,205.75,206.09,3432.0,201.5235,201.7584,201.3669,201.6997,3432.0
2023-03-10 13:30:00,206.09,206.09,205.61,205.65,1770.0,201.6997,201.6997,201.2299,201.2691,1770.0
2023-03-10 13:35:00,205.59,205.89,205.47,205.71,4161.0,201.2103,201.5039,201.0929,201.3278,4161.0
2023-03-10 13:40:00,205.69,205.69,205.54,205.58,700.0,201.3082,201.3082,201.1614,201.2006,700.0
2023-03-10 13:45:00,205.68,205.68,205.37,205.37,2203.0,201.2984,201.2984,200.995,200.995,2203.0
2023-03-10 13:50:00,205.34,205.43,205.0,205.22,4035.0,200.9657,201.0537,200.6329,200.8482,4035.0
2023-03-10 13:55:00,205.15,205.28,205.0,205.13,3000.0,200.7797,200.9069,200.6329,200.7601,3000.0
2023-03-10 14:00:00,205.13,205.48,205.04,205.48,3500.0,200.7601,201.1027,200.6721,201.1027,3500.0
2023-03-10 14:05:00,205.53,205.95,205.34,205.95,3382.0,201.1516,201.5627,200.9657,201.5627,3382.0
2023-03-10 14:10:00,205.95,206.22,205.51,205.51,2221.0,201.5627,201.8269,201.132,201.132,2221.0
2023-03-10 14:15:00,205.51,205.62,205.08,205.37,4981.0,201.132,201.2397,200.7112,200.995,4981.0
2023-03-10 14:20:00,205.42,205.42,205.07,205.18,1311.0,201.044,201.044,200.7014,200.8091,1311.0
2023-03-10 14:25:00,205.1,205.21,204.97,205.03,2832.0,200.7308,200.8384,200.6035,200.6623,2832.0
2023-03-10 14:30:00,205.17,205.49,205.17,205.46,2421.0,200.7993,201.1125,200.7993,201.0831,2421.0
2023-03-10 14:35:00,205.56,206.0,205.56,205.89,1816.0,201.181,201.6116,201.181,201.5039,1816.0
2023-03-10 14:40:00,205.87,206.24,205.81,205.88,2065.0,201.4844,201.8465,201.4257,201.4942,2065.0
2023-03-10 14:45:00,205.84,206.71,205.72,206.66,4655.0,201.455,202.3065,201.3376,202.2575,4655.0
2023-03-10 14:50:00,206.66,206.67,206.37,206.64,3710.0,202.2575,202.2673,201.9737,202.238,3710.0
2023-03-10 14:55:00,206.6,206.76,206.37,206.44,2379.0,202.1988,202.3554,201.9737,202.0422,2379.0
2023-03-10 15:00:00,206.53,206.54,206.07,206.36,3075.0,202.1303,202.1401,201.6801,201.9639,3075.0
2023-03-10 15:05:00,206.27,206.62,206.09,206.62,2678.0,201.8759,202.2184,201.6997,202.2184,2678.0
2023-03-10 15:10:00,206.7,206.89,206.5,206.5,1462.0,202.2967,202.4826,202.101,202.101,1462.0
2023-03-10 15:15:00,206.63,206.66,205.86,205.86,2187.0,202.2282,202.2575,201.4746,201.4746,2187.0
2023-03-10 15:20:00,205.78,206.0,205.72,205.93,3200.0,201.3963,201.6116,201.3376,201.5431,3200.0
2023-03-10 15:25:00,205.94,206.21,205.84,206.21,2601.0,201.5529,201.8171,201.455,201.8171,2601.0
2023-03-10 15:30:00,205.99,206.16,205.74,205.81,3383.0,201.6018,201.7682,201.3571,201.4257,3383.0
2023-03-10 15:35:00,205.76,205.85,205.53,205.61,3909.0,201.3767,201.4648,201.1516,201.2299,3909.0
2023-03-10 15:40:00,205.59,205.63,205.31,205.52,5068.0,201.2103,201.2495,200.9363,201.1418,5068.0
2023-03-10 15:45:00,205.55,205.56,205.26,205.37,5746.0,201.1712,201.181,200.8874,200.995,5746.0
2023-03-10 15:50:00,205.43,205.78,205.29,205.61,12895.0,201.0537,201.3963,200.9167,201.2299,12895.0
2023-03-10 15:55:00,205.58,206.12,205.56,205.85,20596.0,201.2006,201.729,201.181,201.4648,20596.0
2023-03-13 09:30:00,205.18,205.48,204.22,205.05,6014.0,200.8091,201.1027,199.8695,200.6818,6014.0
2023-03-13 09:35:00,205.0,205.0,204.46,204.7,500.0,200.6329,200.6329,200.1044,200.3393,500.0
2023-03-13 09:40:00,204.89,204.95,204.42,204.58,4367.0,200.5253,200.584,200.0653,200.2219,4367.0
2023-03-13 09:45:00,205.01,205.91,204.76,205.73,2233.0,200.6427,201.5235,200.398,201.3474,2233.0
2023-03-13 09:50:00,206.17,206.54,206.11,206.32,2617.0,201.778,202.1401,201.7193,201.9248,2617.0
2023-03-13 09:55:00,206.55,206.56,206.16,206.37,5848.0,202.1499,202.1597,201.7682,201.9737,5848.0
2023-03-13 10:00:00,206.23,206.44,205.81,206.44,4840.0,201.8367,202.0422,201.4257,202.0422,4840.0
2023-03-13 10:05:00,206.14,207.03,205.68,207.03,4808.0,201.7486,202.6197,201.2984,202.6197,4808.0
2023-03-13 10:10:00,206.82,206.82,205.91,206.01,3265.0,202.4141,202.4141,201.5235,201.6214,3265.0
2023-03-13 10:15:00,206.01,206.02,205.62,205.87,5527.0,201.6214,201.6312,201.2397,201.4844,5527.0
2023-03-13 10:20:00,206.2,206.3,205.82,205.83,1802.0,201.8073,201.9052,201.4354,201.4452,1802.0
2023-03-13 10:25:00,205.44,205.84,205.06,205.55,3767.0,201.0635,201.455,200.6916,201.1712,3767.0
2023-03-13 10:30:00,205.69,206.41,205.64,206.28,3602.0,201.3082,202.0129,201.2593,201.8856,3602.0
2023-03-13 10:35:00,206.34,206.48,206.1,206.44,2483.0,201.9444,202.0814,201.7095,202.0422,2483.0
2023-03-13 10:40:00,206.43,206.65,206.14,206.65,3228.0,202.0324,202.2478,201.7486,202.2478,3228.0
2023-03-13 10:45:00,206.96,206.98,206.63,206.76,2100.0,202.5512,202.5707,202.2282,202.3554,2100.0
2023-03-13 10:50:00,207.02,207.06,206.42,206.66,4382.0,202.6099,202.649,202.0227,202.2575,4382.0
2023-03-13 10:55:00,206.77,208.02,206.76,207.85,2976.0,202.3652,203.5886,202.3554,203.4222,2976.0
2023-03-13 11:00:00,207.93,208.77,207.91,208.46,5606.0,203.5005,204.3226,203.4809,204.0192,5606.0
2023-03-13 11:05:00,208.43,208.75,208.43,208.51,3315.0,203.9898,204.303,203.9898,204.0681,3315.0
2023-03-13 11:10:00,208.57,209.0,208.38,208.5,2947.0,204.1269,204.5477,203.9409,204.0583,2947.0
2023-03-13 11:15:00,208.66,208.9,208.52,208.52,1806.0,204.2149,204.4498,204.0779,204.0779,1806.0
2023-03-13 11:20:00,208.7,208.94,208.32,208.53,3606.0,204.2541,204.489,203.8822,204.0877,3606.0
2023-03-13 11:25:00,208.64,209.13,208.64,209.13,5197.0,204.1954,204.6749,204.1954,204.6749,5197.0
2023-03-13 11:30:00,209.03,209.03,208.55,208.55,3840.0,204.5771,204.5771,204.1073,204.1073,3840.0
2023-03-13 11:35:00,208.41,208.44,208.03,208.05,2384.0,203.9703,203.9996,203.5984,203.6179,2384.0
2023-03-13 11:40:00,208.14,208.44,208.13,208.34,3000.0,203.706,203.9996,203.6962,203.9018,3000.0
2023-03-13 11:45:00,208.31,208.45,208.03,208.44,4217.0,203.8724,204.0094,203.5984,203.9996,4217.0
2023-03-13 11:50:00,208.49,208.63,207.98,207.98,4011.0,204.0486,204.1856,203.5494,203.5494,4011.0
2023-03-13 11:55:00,207.91,208.7,207.83,208.7,4709.0,203.4809,204.2541,203.4026,204.2541,4709.0
2023-03-13 12:00:00,208.76,209.36,208.48,208.48,3300.0,204.3128,204.9,204.0388,204.0388,3300.0
2023-03-13 12:05:00,208.73,209.19,208.72,209.06,2401.0,204.2834,204.7336,204.2737,204.6064,2401.0
2023-03-13 12:10:00,209.13,209.2,208.4,208.86,3371.0,204.6749,204.7434,203.9605,204.4107,3371.0
2023-03-13 12:15:00,208.74,209.03,208.7,208.71,2785.0,204.2932,204.5771,204.2541,204.2639,2785.0
2023-03-13 12:20:00,208.62,208.62,208.11,208.12,2992.0,204.1758,204.1758,203.6767,203.6864,2992.0
2023-03-13 12:25:00,208.07,208.12,207.77,208.01,1708.0,203.6375,203.6864,203.3439,203.5788,1708.0
2023-03-13 12:30:00,208.29,208.29,207.52,207.53,1900.0,203.8528,203.8528,203.0992,203.109,1900.0
2023-03-13 12:35:00,207.53,208.08,207.52,207.81,3748.0,203.109,203.6473,203.0992,203.383,3748.0
2023-03-13 12:40:00,207.75,208.09,207.71,207.72,2872.0,203.3243,203.6571,203.2852,203.295,2872.0
2023-03-13 12:45:00,207.51,207.83,207.24,207.27,2726.0,203.0894,203.4026,202.8252,202.8545,2726.0
2023-03-13 12:50:00,207.16,207.36,206.92,207.36,3322.0,202.7469,202.9426,202.512,202.9426,3322.0
2023-03-13 12:55:00,207.31,207.36,207.06,207.32,1524.0,202.8937,202.9426,202.649,202.9035,1524.0
2023-03-13 13:00:00,207.32,207.33,206.88,207.22,4582.0,202.9035,202.9133,202.4729,202.8056,4582.0
2023-03-13 13:05:00,206.98,207.43,206.95,207.43,2121.0,202.5707,203.0111,202.5414,203.0111,2121.0
2023-03-13 13:10:00,207.42,207.6,207.23,207.41,2646.0,203.0014,203.1775,202.8154,202.9916,2646.0
2023-03-13 13:15:00,207.29,207.78,207.22,207.33,2792.0,202.8741,203.3537,202.8056,202.9133,2792.0
2023-03-13 13:20:00,207.35,207.38,207.19,207.21,2987.0,202.9328,202.9622,202.7763,202.7958,2987.0
2023-03-13 13:25:00,207.08,207.33,206.99,207.33,3920.0,202.6686,202.9133,202.5805,202.9133,3920.0
2023-03-13 13:30:00,207.26,207.35,207.11,207.18,1810.0,202.8448,202.9328,202.698,202.7665,1810.0
2023-03-13 13:35:00,207.02,207.95,206.98,207.93,3228.0,202.6099,203.5201,202.5707,203.5005,3228.0
2023-03-13 13:40:00,208.11,208.37,208.0,208.19,2431.0,203.6767,203.9311,203.569,203.755,2431.0
2023-03-13 13:45:00,208.23,208.24,207.92,208.1,4191.0,203.7941,203.8039,203.4907,203.6669,4191.0
2023-03-13 13:50:00,208.11,208.14,207.87,207.94,17712.0,203.6767,203.706,203.4418,203.5103,17712.0
2023-03-13 13:55:00,207.98,208.25,207.98,208.18,3109.0,203.5494,203.8137,203.5494,203.7452,3109.0
2023-03-13 14:00:00,208.17,208.52,208.1,208.28,4454.0,203.7354,204.0779,203.6669,203.843,4454.0
2023-03-13 14:05:00,208.25,208.53,208.24,208.25,1212.0,203.8137,204.0877,203.8039,203.8137,1212.0
2023-03-13 14:10:00,208.27,208.28,207.78,207.79,2581.0,203.8332,203.843,203.3537,203.3635,2581.0
2023-03-13 14:15:00,207.88,208.04,207.59,207.59,2576.0,203.4516,203.6081,203.1677,203.1677,2576.0
2023-03-13 14:20:00,207.62,207.72,207.49,207.7,2166.0,203.1971,203.295,203.0699,203.2754,2166.0
2023-03-13 14:25:00,207.71,207.82,207.18,207.41,9108.0,203.2852,203.3928,202.7665,202.9916,9108.0
2023-03-13 14:30:00,207.42,207.71,207.42,207.56,7518.0,203.0014,203.2852,203.0014,203.1384,7518.0
2023-03-13 14:35:00,207.5,207.54,207.11,207.11,2409.0,203.0797,203.1188,202.698,202.698,2409.0
2023-03-13 14:40:00,207.29,207.73,207.2,207.5,5265.0,202.8741,203.3048,202.786,203.0797,5265.0
2023-03-13 14:45:00,207.43,207.52,207.34,207.49,1643.0,203.0111,203.0992,202.9231,203.0699,1643.0
2023-03-13 14:50:00,207.5,207.5,207.3,207.37,2313.0,203.0797,203.0797,202.8839,202.9524,2313.0
2023-03-13 14:55:00,207.39,207.44,207.25,207.41,3242.0,202.972,203.0209,202.835,202.9916,3242.0
2023-03-13 15:00:00,207.33,207.49,207.04,207.04,3473.0,202.9133,203.0699,202.6294,202.6294,3473.0
2023-03-13 15:05:00,206.99,207.38,206.98,207.01,4475.0,202.5805,202.9622,202.5707,202.6001,4475.0
2023-03-13 15:10:00,207.06,207.37,207.06,207.25,2702.0,202.649,202.9524,202.649,202.835,2702.0
2023-03-13 15:15:00,207.4,207.4,206.95,207.05,4545.0,202.9818,202.9818,202.5414,202.6392,4545.0
2023-03-13 15:20:00,206.99,206.99,206.29,206.38,4438.0,202.5805,202.5805,201.8954,201.9835,4438.0
2023-03-13 15:25:00,206.37,206.37,205.85,206.1,8968.0,201.9737,201.9737,201.4648,201.7095,8968.0
2023-03-13 15:30:00,206.08,206.56,206.06,206.56,9554.0,201.6899,202.1597,201.6703,202.1597,9554.0
2023-03-13 15:35:00,206.57,206.77,206.39,206.77,9449.0,202.1695,202.3652,201.9933,202.3652,9449.0
2023-03-13 15:40:00,206.74,206.99,206.61,206.7,6402.0,202.3358,202.5805,202.2086,202.2967,6402.0
2023-03-13 15:45:00,206.79,206.81,206.36,206.58,11159.0,202.3848,202.4043,201.9639,202.1792,11159.0
2023-03-13 15:50:00,206.53,206.53,206.09,206.31,25851.0,202.1303,202.1303,201.6997,201.915,25851.0
2023-03-13 15:55:00,206.34,206.34,206.03,206.33,49460.0,201.9444,201.9444,201.641,201.9346,49460.0
2023-03-14 09:30:00,208.64,208.89,207.47,207.91,11407.0,204.1954,204.44,203.0503,203.4809,11407.0
2023-03-14 09:35:00,208.24,209.01,208.01,208.62,2858.0,203.8039,204.5575,203.5788,204.1758,2858.0
2023-03-14 09:40:00,208.58,208.59,207.91,208.03,2047.0,204.1366,204.1464,203.4809,203.5984,2047.0
2023-03-14 09:45:00,207.91,208.2,207.62,207.62,2797.0,203.4809,203.7647,203.1971,203.1971,2797.0
2023-03-14 09:50:00,207.4,207.83,207.27,207.27,3601.0,202.9818,203.4026,202.8545,202.8545,3601.0
2023-03-14 09:55:00,207.25,207.31,206.68,206.75,1684.0,202.835,202.8937,202.2771,202.3456,1684.0
2023-03-14 10:00:00,206.73,207.81,206.63,207.81,3759.0,202.3261,203.383,202.2282,203.383,3759.0
2023-03-14 10:05:00,207.72,208.35,207.7,208.31,7705.0,203.295,203.9115,203.2754,203.8724,7705.0
2023-03-14 10:10:00,208.32,208.56,208.01,208.56,2933.0,203.8822,204.1171,203.5788,204.1171,2933.0
2023-03-14 10:15:00,208.46,208.89,208.31,208.45,1796.0,204.0192,204.44,203.8724,204.0094,1796.0
2023-03-14 10:20:00,208.41,208.45,208.23,208.38,900.0,203.9703,204.0094,203.7941,203.9409,900.0
2023-03-14 10:25:00,208.3,208.46,208.23,208.33,3124.0,203.8626,204.0192,203.7941,203.892,3124.0
2023-03-14 10:30:00,208.33,209.48,208.33,209.29,8472.0,203.892,205.0175,203.892,204.8315,8472.0
2023-03-14 10:35:00,209.3,209.38,209.03,209.03,2496.0,204.8413,204.9196,204.5771,204.5771,2496.0
2023-03-14 10:40:00,209.08,209.39,208.9,209.38,2461.0,204.626,204.9294,204.4498,204.9196,2461.0
2023-03-14 10:45:00,209.42,209.83,209.42,209.76,1417.0,204.9587,205.36,204.9587,205.2915,1417.0
2023-03-14 10:50:00,209.76,209.91,209.68,209.68,900.0,205.2915,205.4383,205.2132,205.2132,900.0
2023-03-14 10:55:00,209.66,209.66,208.98,208.99,1722.0,205.1936,205.1936,204.5281,204.5379,1722.0
2023-03-14 11:00:00,209.08,209.25,209.08,209.19,2558.0,204.626,204.7924,204.626,204.7336,2558.0
2023-03-14 11:05:00,209.33,209.33,208.82,209.15,3456.0,204.8707,204.8707,204.3715,204.6945,3456.0
2023-03-14 11:10:00,209.14,209.31,209.04,209.2,2617.0,204.6847,204.8511,204.5868,204.7434,2617.0
2023-03-14 11:15:00,209.29,209.41,209.27,209.29,1800.0,204.8315,204.949,204.8119,204.8315,1800.0
2023-03-14 11:20:00,209.2,209.36,209.08,209.36,1700.0,204.7434,204.9,204.626,204.9,1700.0
2023-03-14 11:25:00,209.3,209.48,209.24,209.28,2748.0,204.8413,205.0175,204.7826,204.8217,2748.0
2023-03-14 11:30:00,209.15,209.5,209.15,209.39,3115.0,204.6945,205.037,204.6945,204.9294,3115.0
2023-03-14 11:35:00,209.45,209.54,209.2,209.2,3198.0,204.9881,205.0762,204.7434,204.7434,3198.0
2023-03-14 11:40:00,209.16,209.17,209.01,209.1,1900.0,204.7043,204.7141,204.5575,204.6456,1900.0
2023-03-14 11:45:00,209.17,209.24,208.73,208.84,3238.0,204.7141,204.7826,204.2834,204.3911,3238.0
2023-03-14 11:50:00,208.96,208.98,208.92,208.92,808.0,204.5085,204.5281,204.4694,204.4694,808.0
2023-03-14 11:55:00,208.86,208.86,208.66,208.67,1215.0,204.4107,204.4107,204.2149,204.2247,1215.0
2023-03-14 12:00:00,208.72,208.79,208.55,208.61,1514.0,204.2737,204.3422,204.1073,204.166,1514.0
2023-03-14 12:05:00,208.62,208.62,208.36,208.53,3998.0,204.1758,204.1758,203.9213,204.0877,3998.0
2023-03-14 12:10:00,208.76,208.85,208.7,208.85,818.0,204.3128,204.4009,204.2541,204.4009,818.0
2023-03-14 12:15:00,208.67,208.67,208.51,208.59,1246.0,204.2247,204.2247,204.0681,204.1464,1246.0
2023-03-14 12:20:00,208.54,208.54,208.31,208.31,1101.0,204.0975,204.0975,203.8724,203.8724,1101.0
2023-03-14 12:25:00,208.28,208.4,208.14,208.28,2012.0,203.843,203.9605,203.706,203.843,2012.0
2023-03-14 12:30:00,208.24,208.38,208.23,208.38,1590.0,203.8039,203.9409,203.7941,203.9409,1590.0
2023-03-14 12:35:00,208.38,208.6,208.35,208.6,500.0,203.9409,204.1562,203.9115,204.1562,500.0
2023-03-14 12:40:00,208.6,208.6,208.35,208.46,2105.0,204.1562,204.1562,203.9115,204.0192,2105.0
2023-03-14 12:45:00,208.51,208.63,208.4,208.61,1889.0,204.0681,204.1856,203.9605,204.166,1889.0
2023-03-14 12:50:00,208.6,208.61,208.3,208.53,2181.0,204.1562,204.166,203.8626,204.0877,2181.0
2023-03-14 12:55:00,208.42,208.78,208.42,208.57,1446.0,203.9801,204.3324,203.9801,204.1269,1446.0
2023-03-14 13:00:00,208.72,208.77,208.4,208.4,1479.0,204.2737,204.3226,203.9605,203.9605,1479.0
2023-03-14 13:05:00,208.41,208.41,207.97,207.97,1835.0,203.9703,203.9703,203.5396,203.5396,1835.0
2023-03-14 13:10:00,207.94,207.94,207.73,207.8,1463.0,203.5103,203.5103,203.3048,203.3733,1463.0
2023-03-14 13:15:00,207.64,207.66,207.25,207.66,1527.0,203.2167,203.2362,202.835,203.2362,1527.0
2023-03-14 13:20:00,207.59,207.6,207.24,207.44,1997.0,203.1677,203.1775,202.8252,203.0209,1997.0
2023-03-14 13:25:00,207.69,207.93,207.65,207.65,918.0,203.2656,203.5005,203.2265,203.2265,918.0
2023-03-14 13:30:00,207.48,207.76,207.41,207.66,1600.0,203.0601,203.3341,202.9916,203.2362,1600.0
2023-03-14 13:35:00,207.55,207.75,207.54,207.75,1470.0,203.1286,203.3243,203.1188,203.3243,1470.0
2023-03-14 13:40:00,207.6,207.75,207.29,207.3,2623.0,203.1775,203.3243,202.8741,202.8839,2623.0
2023-03-14 13:45:00,207.29,207.44,207.19,207.25,3073.0,202.8741,203.0209,202.7763,202.835,3073.0
2023-03-14 13:50:00,207.32,207.62,207.32,207.62,1000.0,202.9035,203.1971,202.9035,203.1971,1000.0
2023-03-14 13:55:00,207.42,207.57,207.25,207.47,1690.0,203.0014,203.1482,202.835,203.0503,1690.0
2023-03-14 14:00:00,207.53,207.6,207.23,207.33,2632.0,203.109,203.1775,202.8154,202.9133,2632.0
2023-03-14 14:05:00,207.18,207.23,206.76,206.85,3164.0,202.7665,202.8154,202.3554,202.4435,3164.0
2023-03-14 14:10:00,207.25,207.26,207.19,207.26,400.0,202.835,202.8448,202.7763,202.8448,400.0
2023-03-14 14:15:00,207.11,207.11,206.85,207.07,2844.0,202.698,202.698,202.4435,202.6588,2844.0
2023-03-14 14:20:00,206.85,207.11,206.85,207.1,2643.0,202.4435,202.698,202.4435,202.6882,2643.0
2023-03-14 14:25:00,207.2,207.48,207.14,207.35,1553.0,202.786,203.0601,202.7273,202.9328,1553.0
2023-03-14 14:30:00,207.28,207.53,207.28,207.52,1100.0,202.8643,203.109,202.8643,203.0992,1100.0
2023-03-14 14:35:00,207.44,207.69,207.32,207.47,3846.0,203.0209,203.2656,202.9035,203.0503,3846.0
2023-03-14 14:40:00,207.39,207.68,207.31,207.68,4036.0,202.972,203.2558,202.8937,203.2558,4036.0
2023-03-14 14:45:00,207.56,207.92,207.55,207.78,3572.0,203.1384,203.4907,203.1286,203.3537,3572.0
2023-03-14 14:50:00,207.74,208.12,207.74,208.1,3213.0,203.3145,203.6864,203.3145,203.6669,3213.0
2023-03-14 14:55:00,208.0,208.22,207.87,207.93,5252.0,203.569,203.7843,203.4418,203.5005,5252.0
2023-03-14 15:00:00,207.93,208.17,207.8,207.96,4585.0,203.5005,203.7354,203.3733,203.5299,4585.0
2023-03-14 15:05:00,207.97,207.97,207.27,207.32,2303.0,203.5396,203.5396,202.8545,202.9035,2303.0
2023-03-14 15:10:00,207.22,207.26,207.01,207.01,1690.0,202.8056,202.8448,202.6001,202.6001,1690.0
2023-03-14 15:15:00,206.99,207.44,206.71,207.44,5482.0,202.5805,203.0209,202.3065,203.0209,5482.0
2023-03-14 15:20:00,207.54,207.54,207.33,207.34,4766.0,203.1188,203.1188,202.9133,202.9231,4766.0
2023-03-14 15:25:00,207.37,207.55,207.27,207.41,4476.0,202.9524,203.1286,202.8545,202.9916,4476.0
2023-03-14 15:30:00,207.38,208.02,207.29,208.02,5431.0,202.9622,203.5886,202.8741,203.5886,5431.0
2023-03-14 15:35:00,208.05,208.47,208.05,208.26,5150.0,203.6179,204.029,203.6179,203.8235,5150.0
2023-03-14 15:40:00,208.14,208.26,207.99,208.1,10356.0,203.706,203.8235,203.5592,203.6669,10356.0
2023-03-14 15:45:00,208.1,208.46,208.02,208.44,10115.0,203.6669,204.0192,203.5886,203.9996,10115.0
2023-03-14 15:50:00,208.47,208.71,208.08,208.2,18762.0,204.029,204.2639,203.6473,203.7647,18762.0
2023-03-14 15:55:00,208.26,208.94,208.18,208.54,58871.0,203.8235,204.489,203.7452,204.0975,58871.0
2023-03-15 09:30:00,206.14,207.01,206.14,206.78,6401.0,201.7486,202.6001,201.7486,202.375,6401.0
2023-03-15 09:35:00,206.81,206.81,205.43,206.32,1888.0,202.4043,202.4043,201.0537,201.9248,1888.0
2023-03-15 09:40:00,206.38,207.47,206.21,207.47,1723.0,201.9835,203.0503,201.8171,203.0503,1723.0
2023-03-15 09:45:00,207.14,207.61,207.05,207.59,2222.0,202.7273,203.1873,202.6392,203.1677,2222.0
2023-03-15 09:50:00,207.63,208.15,207.45,208.15,1527.0,203.2069,203.7158,203.0307,203.7158,1527.0
2023-03-15 09:55:00,207.84,207.84,207.21,207.39,1200.0,203.4124,203.4124,202.7958,202.972,1200.0
2023-03-15 10:00:00,207.25,207.54,206.9,207.54,2300.0,202.835,203.1188,202.4924,203.1188,2300.0
2023-03-15 10:05:00,207.83,208.45,207.73,208.3,5296.0,203.4026,204.0094,203.3048,203.8626,5296.0
2023-03-15 10:10:00,208.36,208.38,207.48,207.49,7383.0,203.9213,203.9409,203.0601,203.0699,7383.0
2023-03-15 10:15:00,207.44,207.46,206.73,207.24,7887.0,203.0209,203.0405,202.3261,202.8252,7887.0
2023-03-15 10:20:00,208.0,208.0,207.3,207.4,1204.0,203.569,203.569,202.8839,202.9818,1204.0
2023-03-15 10:25:00,206.98,207.08,206.66,206.77,1356.0,202.5707,202.6686,202.2575,202.3652,1356.0
2023-03-15 10:30:00,206.69,206.79,206.35,206.37,1497.0,202.2869,202.3848,201.9541,201.9737,1497.0
2023-03-15 10:35:00,206.35,206.83,206.27,206.48,3117.0,201.9541,202.4239,201.8759,202.0814,3117.0
2023-03-15 10:40:00,206.44,206.44,205.79,205.95,1625.0,202.0422,202.0422,201.4061,201.5627,1625.0
2023-03-15 10:45:00,206.16,206.16,205.92,206.05,1243.0,201.7682,201.7682,201.5333,201.6605,1243.0
2023-03-15 10:50:00,205.94,206.42,205.94,206.42,800.0,201.5529,202.0227,201.5529,202.0227,800.0
2023-03-15 10:55:00,206.39,207.24,206.2,207.24,2348.0,201.9933,202.8252,201.8073,202.8252,2348.0
2023-03-15 11:00:00,206.93,206.98,206.74,206.98,2798.0,202.5218,202.5707,202.3358,202.5707,2798.0
2023-03-15 11:05:00,206.92,207.56,206.91,207.18,10040.0,202.512,203.1384,202.5022,202.7665,10040.0
2023-03-15 11:10:00,207.19,207.26,207.13,207.14,806.0,202.7763,202.8448,202.7175,202.7273,806.0
2023-03-15 11:15:00,207.34,207.35,207.2,207.2,415.0,202.9231,202.9328,202.786,202.786,415.0
2023-03-15 11:20:00,207.32,207.32,206.86,206.86,1195.0,202.9035,202.9035,202.4533,202.4533,1195.0
2023-03-15 11:25:00,206.92,207.08,206.84,206.9,1127.0,202.512,202.6686,202.4337,202.4924,1127.0
2023-03-15 11:30:00,207.08,207.08,206.83,206.83,900.0,202.6686,202.6686,202.4239,202.4239,900.0
2023-03-15 11:35:00,206.83,206.83,206.83,206.83,0.0,202.4239,202.4239,202.4239,202.4239,0.0
2023-03-15 11:40:00,206.79,206.91,206.63,206.81,1203.0,202.3848,202.5022,202.2282,202.4043,1203.0
2023-03-15 11:45:00,206.96,207.08,206.84,206.86,1503.0,202.5512,202.6686,202.4337,202.4533,1503.0
2023-03-15 11:50:00,206.86,206.86,206.39,206.39,804.0,202.4533,202.4533,201.9933,201.9933,804.0
2023-03-15 11:55:00,206.37,206.59,206.34,206.41,1600.0,201.9737,202.189,201.9444,202.0129,1600.0
2023-03-15 12:00:00,206.38,206.67,206.28,206.28,4916.0,201.9835,202.2673,201.8856,201.8856,4916.0
2023-03-15 12:05:00,206.24,206.29,206.17,206.29,300.0,201.8465,201.8954,201.778,201.8954,300.0
2023-03-15 12:10:00,206.26,206.43,206.21,206.43,661.0,201.8661,202.0324,201.8171,202.0324,661.0
2023-03-15 12:15:00,206.41,206.41,206.21,206.21,600.0,202.0129,202.0129,201.8171,201.8171,600.0
2023-03-15 12:20:00,206.31,206.37,206.24,206.24,900.0,201.915,201.9737,201.8465,201.8465,900.0
2023-03-15 12:25:00,206.21,206.27,206.09,206.17,710.0,201.8171,201.8759,201.6997,201.778,710.0
2023-03-15 12:30:00,206.37,206.37,206.12,206.12,731.0,201.9737,201.9737,201.729,201.729,731.0
2023-03-15 12:35:00,206.03,206.13,205.8,205.92,1737.0,201.641,201.7388,201.4159,201.5333,1737.0
2023-03-15 12:40:00,205.97,205.97,205.88,205.91,500.0,201.5822,201.5822,201.4942,201.5235,500.0
2023-03-15 12:45:00,206.03,206.32,205.98,206.32,1103.0,201.641,201.9248,201.592,201.9248,1103.0
2023-03-15 12:50:00,206.31,206.32,206.0,206.0,1420.0,201.915,201.9248,201.6116,201.6116,1420.0
2023-03-15 12:55:00,205.98,206.05,205.78,205.97,900.0,201.592,201.6605,201.3963,201.5822,900.0
2023-03-15 13:00:00,205.97,206.08,205.97,206.05,400.0,201.5822,201.6899,201.5822,201.6605,400.0
2023-03-15 13:05:00,206.08,206.52,206.08,206.37,2010.0,201.6899,202.1205,201.6899,201.9737,2010.0
2023-03-15 13:10:00,206.49,206.74,206.49,206.71,500.0,202.0912,202.3358,202.0912,202.3065,500.0
2023-03-15 13:15:00,206.73,206.96,206.68,206.68,1380.0,202.3261,202.5512,202.2771,202.2771,1380.0
2023-03-15 13:20:00,206.91,206.92,206.86,206.86,200.0,202.5022,202.512,202.4533,202.4533,200.0
2023-03-15 13:25:00,206.91,207.15,206.88,207.15,1444.0,202.5022,202.7371,202.4729,202.7371,1444.0
2023-03-15 13:30:00,207.06,207.06,206.67,206.67,3527.0,202.649,202.649,202.2673,202.2673,3527.0
2023-03-15 13:35:00,207.05,207.05,206.45,206.45,2099.0,202.6392,202.6392,202.052,202.052,2099.0
2023-03-15 13:40:00,206.45,206.45,206.15,206.15,816.0,202.052,202.052,201.7584,201.7584,816.0
2023-03-15 13:45:00,206.08,206.08,205.87,205.87,803.0,201.6899,201.6899,201.4844,201.4844,803.0
2023-03-15 13:50:00,206.05,206.34,206.05,206.34,1615.0,201.6605,201.9444,201.6605,201.9444,1615.0
2023-03-15 13:55:00,206.42,206.54,206.38,206.38,910.0,202.0227,202.1401,201.9835,201.9835,910.0
2023-03-15 14:00:00,206.29,206.35,205.97,206.15,2149.0,201.8954,201.9541,201.5822,201.7584,2149.0
2023-03-15 14:05:00,206.14,206.34,206.06,206.08,1261.0,201.7486,201.9444,201.6703,201.6899,1261.0
2023-03-15 14:10:00,206.16,206.26,206.16,206.17,300.0,201.7682,201.8661,201.7682,201.778,300.0
2023-03-15 14:15:00,206.08,206.27,205.95,206.18,2200.0,201.6899,201.8759,201.5627,201.7878,2200.0
2023-03-15 14:20:00,206.34,206.93,206.34,206.93,1600.0,201.9444,202.5218,201.9444,202.5218,1600.0
2023-03-15 14:25:00,207.02,207.71,207.01,207.43,1311.0,202.6099,203.2852,202.6001,203.0111,1311.0
2023-03-15 14:30:00,207.37,207.85,206.99,207.32,3920.0,202.9524,203.4222,202.5805,202.9035,3920.0
2023-03-15 14:35:00,207.2,207.44,207.06,207.27,1544.0,202.786,203.0209,202.649,202.8545,1544.0
2023-03-15 14:40:00,207.13,207.32,207.0,207.01,1656.0,202.7175,202.9035,202.5903,202.6001,1656.0
2023-03-15 14:45:00,206.95,207.09,206.86,206.86,940.0,202.5414,202.6784,202.4533,202.4533,940.0
2023-03-15 14:50:00,206.76,207.14,206.66,207.13,2204.0,202.3554,202.7273,202.2575,202.7175,2204.0
2023-03-15 14:55:00,207.18,207.18,207.02,207.06,707.0,202.7665,202.7665,202.6099,202.649,707.0
2023-03-15 15:00:00,207.17,207.38,207.05,207.05,1672.0,202.7567,202.9622,202.6392,202.6392,1672.0
2023-03-15 15:05:00,207.1,207.45,206.83,206.83,2683.0,202.6882,203.0307,202.4239,202.4239,2683.0
2023-03-15 15:10:00,206.84,207.13,206.84,206.86,1800.0,202.4337,202.7175,202.4337,202.4533,1800.0
2023-03-15 15:15:00,206.94,207.3,206.94,207.19,3574.0,202.5316,202.8839,202.5316,202.7763,3574.0
2023-03-15 15:20:00,207.07,207.39,206.95,207.39,3102.0,202.6588,202.972,202.5414,202.972,3102.0
2023-03-15 15:25:00,207.12,207.57,206.8,207.35,5751.0,202.7077,203.1482,202.3946,202.9328,5751.0
2023-03-15 15:30:00,207.27,207.49,207.16,207.19,4866.0,202.8545,203.0699,202.7469,202.7763,4866.0
2023-03-15 15:35:00,207.21,207.23,206.77,206.95,8093.0,202.7958,202.8154,202.3652,202.5414,8093.0
2023-03-15 15:40:00,206.92,207.19,206.7,207.11,6705.0,202.512,202.7763,202.2967,202.698,6705.0
2023-03-15 15:45:00,207.15,207.36,206.94,207.09,9147.0,202.7371,202.9426,202.5316,202.6784,9147.0
2023-03-15 15:50:00,206.98,207.24,206.91,207.03,15794.0,202.5707,202.8252,202.5022,202.6197,15794.0
2023-03-15 15:55:00,207.08,208.21,207.06,208.21,62444.0,202.6686,203.7745,202.649,203.7745,62444.0
2023-03-16 09:30:00,207.34,208.88,207.34,208.66,6221.0,202.9231,204.4303,202.9231,204.2149,6221.0
2023-03-16 09:35:00,208.22,209.02,207.97,208.92,5936.0,203.7843,204.5673,203.5396,204.4694,5936.0
2023-03-16 09:40:00,208.84,209.2,208.26,208.5,7098.0,204.3911,204.7434,203.8235,204.0583,7098.0
2023-03-16 09:45:00,208.48,208.8,208.28,208.8,2182.0,204.0388,204.352,203.843,204.352,2182.0
2023-03-16 09:50:00,208.83,209.16,208.5,209.16,2378.0,204.3813,204.7043,204.0583,204.7043,2378.0
2023-03-16 09:55:00,209.3,209.5,209.07,209.07,1431.0,204.8413,205.037,204.6162,204.6162,1431.0
2023-03-16 10:00:00,209.13,209.15,208.79,208.79,1300.0,204.6749,204.6945,204.3422,204.3422,1300.0
2023-03-16 10:05:00,208.53,208.53,207.74,207.74,2120.0,204.0877,204.0877,203.3145,203.3145,2120.0
2023-03-16 10:10:00,207.79,208.05,207.58,208.05,1968.0,203.3635,203.6179,203.1579,203.6179,1968.0
2023-03-16 10:15:00,207.89,207.92,207.62,207.92,2997.0,203.4613,203.4907,203.1971,203.4907,2997.0
2023-03-16 10:20:00,207.8,207.8,207.56,207.59,1899.0,203.3733,203.3733,203.1384,203.1677,1899.0
2023-03-16 10:25:00,207.67,207.99,207.66,207.93,2408.0,203.246,203.5592,203.2362,203.5005,2408.0
2023-03-16 10:30:00,207.95,207.95,207.6,207.72,2270.0,203.5201,203.5201,203.1775,203.295,2270.0
2023-03-16 10:35:00,207.72,208.0,207.72,208.0,2302.0,203.295,203.569,203.295,203.569,2302.0
2023-03-16 10:40:00,207.99,208.35,207.79,208.09,3516.0,203.5592,203.9115,203.3635,203.6571,3516.0
2023-03-16 10:45:00,208.02,208.52,208.02,208.52,1763.0,203.5886,204.0779,203.5886,204.0779,1763.0
2023-03-16 10:50:00,208.45,208.91,208.45,208.91,953.0,204.0094,204.4596,204.0094,204.4596,953.0
2023-03-16 10:55:00,208.93,209.61,208.92,209.33,1204.0,204.4792,205.1447,204.4694,204.8707,1204.0
2023-03-16 11:00:00,209.62,209.62,209.07,209.07,1216.0,205.1545,205.1545,204.6162,204.6162,1216.0
2023-03-16 11:05:00,209.0,209.27,208.93,209.04,9578.0,204.5477,204.8119,204.4792,204.5868,9578.0
2023-03-16 11:10:00,209.04,209.12,208.84,208.98,4412.0,204.5868,204.6651,204.3911,204.5281,4412.0
2023-03-16 11:15:00,208.9,209.06,208.77,208.95,3005.0,204.4498,204.6064,204.3226,204.4988,3005.0
2023-03-16 11:20:00,209.0,209.28,209.0,209.28,1787.0,204.5477,204.8217,204.5477,204.8217,1787.0
2023-03-16 11:25:00,209.26,210.1,209.25,209.9,1640.0,204.8022,205.6243,204.7924,205.4285,1640.0
2023-03-16 11:30:00,209.87,210.08,209.85,210.06,600.0,205.3992,205.6047,205.3796,205.5851,600.0
2023-03-16 11:35:00,210.2,210.35,209.87,209.87,1400.0,205.7221,205.8689,205.3992,205.3992,1400.0
2023-03-16 11:40:00,209.9,210.03,209.88,209.95,1108.0,205.4285,205.5558,205.4089,205.4775,1108.0
2023-03-16 11:45:00,209.93,209.93,209.55,209.65,2487.0,205.4579,205.4579,205.086,205.1838,2487.0
2023-03-16 11:50:00,209.65,209.66,209.52,209.66,1201.0,205.1838,205.1936,205.0566,205.1936,1201.0
2023-03-16 11:55:00,209.61,209.84,209.46,209.46,1766.0,205.1447,205.3698,204.9979,204.9979,1766.0
2023-03-16 12:00:00,209.58,209.58,209.16,209.31,1190.0,205.1153,205.1153,204.7043,204.8511,1190.0
2023-03-16 12:05:00,209.35,209.4,209.14,209.39,2108.0,204.8902,204.9392,204.6847,204.9294,2108.0
2023-03-16 12:10:00,209.37,209.37,209.34,209.34,320.0,204.9098,204.9098,204.8805,204.8805,320.0
2023-03-16 12:15:00,209.31,209.51,209.31,209.47,900.0,204.8511,205.0468,204.8511,205.0077,900.0
2023-03-16 12:20:00,209.55,209.55,209.41,209.47,700.0,205.086,205.086,204.949,205.0077,700.0
2023-03-16 12:25:00,209.57,209.77,209.57,209.75,842.0,205.1056,205.3013,205.1056,205.2817,842.0
2023-03-16 12:30:00,209.72,209.82,209.68,209.69,1010.0,205.2524,205.3502,205.2132,205.223,1010.0
2023-03-16 12:35:00,209.63,209.63,209.42,209.42,1631.0,205.1643,205.1643,204.9587,204.9587,1631.0
2023-03-16 12:40:00,209.55,210.08,209.24,210.03,1828.0,205.086,205.6047,204.7826,205.5558,1828.0
2023-03-16 12:45:00,209.89,209.89,209.74,209.87,1188.0,205.4187,205.4187,205.2719,205.3992,1188.0
2023-03-16 12:50:00,210.21,210.75,210.2,210.67,1400.0,205.7319,206.2604,205.7221,206.1821,1400.0
2023-03-16 12:55:00,210.63,210.84,210.62,210.67,803.0,206.143,206.3485,206.1332,206.1821,803.0
2023-03-16 13:00:00,210.69,211.01,210.69,211.01,872.0,206.2017,206.5149,206.2017,206.5149,872.0
2023-03-16 13:05:00,211.12,211.12,211.0,211.02,800.0,206.6225,206.6225,206.5051,206.5247,800.0
2023-03-16 13:10:00,210.9,211.02,210.9,211.02,200.0,206.4072,206.5247,206.4072,206.5247,200.0
2023-03-16 13:15:00,210.9,210.9,210.52,210.58,1800.0,206.4072,206.4072,206.0353,206.094,1800.0
2023-03-16 13:20:00,210.51,210.54,210.51,210.54,200.0,206.0255,206.0549,206.0255,206.0549,200.0
2023-03-16 13:25:00,210.44,210.53,210.44,210.53,400.0,205.957,206.0451,205.957,206.0451,400.0
2023-03-16 13:30:00,210.49,210.49,210.25,210.25,506.0,206.006,206.006,205.7711,205.7711,506.0
2023-03-16 13:35:00,210.28,210.48,210.2,210.48,950.0,205.8004,205.9962,205.7221,205.9962,950.0
2023-03-16 13:40:00,210.63,210.67,210.63,210.64,300.0,206.143,206.1821,206.143,206.1528,300.0
2023-03-16 13:45:00,210.7,210.89,210.7,210.79,1349.0,206.2115,206.3974,206.2115,206.2996,1349.0
2023-03-16 13:50:00,210.75,210.83,210.62,210.83,1000.0,206.2604,206.3387,206.1332,206.3387,1000.0
2023-03-16 13:55:00,210.83,210.83,210.83,210.83,0.0,206.3387,206.3387,206.3387,206.3387,0.0
2023-03-16 14:00:00,210.73,210.73,210.5,210.5,941.0,206.2408,206.2408,206.0157,206.0157,941.0
2023-03-16 14:05:00,210.46,210.66,210.35,210.66,2200.0,205.9766,206.1723,205.8689,206.1723,2200.0
2023-03-16 14:10:00,210.63,210.67,210.62,210.67,400.0,206.143,206.1821,206.1332,206.1821,400.0
2023-03-16 14:15:00,210.52,210.52,210.23,210.4,1798.0,206.0353,206.0353,205.7515,205.9179,1798.0
2023-03-16 14:20:00,210.32,210.32,210.32,210.32,400.0,205.8396,205.8396,205.8396,205.8396,400.0
2023-03-16 14:25:00,210.3,210.58,210.29,210.58,1936.0,205.82,206.094,205.8102,206.094,1936.0
2023-03-16 14:30:00,210.35,210.37,210.17,210.17,600.0,205.8689,205.8885,205.6928,205.6928,600.0
2023-03-16 14:35:00,210.2,210.33,210.2,210.33,313.0,205.7221,205.8494,205.7221,205.8494,313.0
2023-03-16 14:40:00,210.46,210.85,210.46,210.85,600.0,205.9766,206.3583,205.9766,206.3583,600.0
2023-03-16 14:45:00,210.81,210.88,210.74,210.86,1041.0,206.3191,206.3876,206.2506,206.3681,1041.0
2023-03-16 14:50:00,210.75,210.81,210.43,210.53,2506.0,206.2604,206.3191,205.9472,206.0451,2506.0
2023-03-16 14:55:00,210.49,210.59,210.36,210.54,3546.0,206.006,206.1038,205.8787,206.0549,3546.0
2023-03-16 15:00:00,210.6,210.6,210.48,210.49,800.0,206.1136,206.1136,205.9962,206.006,800.0
2023-03-16 15:05:00,210.61,210.74,210.52,210.71,2300.0,206.1234,206.2506,206.0353,206.2213,2300.0
2023-03-16 15:10:00,210.73,210.83,210.53,210.53,1200.0,206.2408,206.3387,206.0451,206.0451,1200.0
2023-03-16 15:15:00,210.53,210.64,210.47,210.61,1333.0,206.0451,206.1528,205.9864,206.1234,1333.0
2023-03-16 15:20:00,210.61,210.86,210.57,210.81,1942.0,206.1234,206.3681,206.0843,206.3191,1942.0
2023-03-16 15:25:00,210.84,210.93,210.63,210.75,3090.0,206.3485,206.4366,206.143,206.2604,3090.0
2023-03-16 15:30:00,210.81,211.08,210.59,210.77,6789.0,206.3191,206.5834,206.1038,206.28,6789.0
2023-03-16 15:35:00,210.7,210.76,210.49,210.63,5684.0,206.2115,206.2702,206.006,206.143,5684.0
2023-03-16 15:40:00,210.64,211.21,210.58,211.21,4622.0,206.1528,206.7106,206.094,206.7106,4622.0
2023-03-16 15:45:00,211.16,211.16,210.74,210.86,8463.0,206.6617,206.6617,206.2506,206.3681,8463.0
2023-03-16 15:50:00,210.95,210.95,210.58,210.71,11424.0,206.4562,206.4562,206.094,206.2213,11424.0
2023-03-16 15:55:00,210.73,211.36,210.59,211.29,33869.0,206.2408,206.8574,206.1038,206.7889,33869.0
2023-03-17 09:30:00,211.34,212.27,210.47,211.49,114104.0,206.8378,207.748,205.9864,206.9847,114104.0
2023-03-17 09:35:00,211.19,211.2,210.84,210.84,506.0,206.691,206.7008,206.3485,206.3485,506.0
2023-03-17 09:40:00,211.45,211.71,211.28,211.28,1592.0,206.9455,207.2,206.7791,206.7791,1592.0
2023-03-17 09:45:00,210.83,211.0,210.72,210.72,305.0,206.3387,206.5051,206.2311,206.2311,305.0
2023-03-17 09:50:00,210.67,210.87,210.67,210.73,400.0,206.1821,206.3779,206.1821,206.2408,400.0
2023-03-17 09:55:00,210.73,210.73,210.35,210.43,2404.0,206.2408,206.2408,205.8689,205.9472,2404.0
2023-03-17 10:00:00,210.67,211.29,210.61,211.22,1778.0,206.1821,206.7889,206.1234,206.7204,1778.0
2023-03-17 10:05:00,211.19,211.19,210.8,210.99,1264.0,206.691,206.691,206.3094,206.4953,1264.0
2023-03-17 10:10:00,210.61,210.61,209.91,210.31,2369.0,206.1234,206.1234,205.4383,205.8298,2369.0
2023-03-17 10:15:00,210.63,210.77,210.4,210.52,1239.0,206.143,206.28,205.9179,206.0353,1239.0
2023-03-17 10:20:00,210.34,210.34,210.07,210.07,602.0,205.8591,205.8591,205.5949,205.5949,602.0
2023-03-17 10:25:00,209.84,209.92,209.79,209.92,500.0,205.3698,205.4481,205.3209,205.4481,500.0
2023-03-17 10:30:00,209.81,209.81,209.6,209.6,490.0,205.3404,205.3404,205.1349,205.1349,490.0
2023-03-17 10:35:00,209.22,209.42,209.22,209.39,1275.0,204.763,204.9587,204.763,204.9294,1275.0
2023-03-17 10:40:00,209.38,209.43,209.15,209.18,1506.0,204.9196,204.9685,204.6945,204.7239,1506.0
2023-03-17 10:45:00,209.19,209.4,209.18,209.4,1311.0,204.7336,204.9392,204.7239,204.9392,1311.0
2023-03-17 10:50:00,209.18,209.2,208.88,208.93,1200.0,204.7239,204.7434,204.4303,204.4792,1200.0
2023-03-17 10:55:00,208.98,208.98,208.72,208.72,402.0,204.5281,204.5281,204.2737,204.2737,402.0
2023-03-17 11:00:00,208.63,208.63,208.24,208.42,1031.0,204.1856,204.1856,203.8039,203.9801,1031.0
2023-03-17 11:05:00,208.4,208.58,208.4,208.4,1515.0,203.9605,204.1366,203.9605,203.9605,1515.0
2023-03-17 11:10:00,208.44,208.64,208.43,208.44,1256.0,203.9996,204.1954,203.9898,203.9996,1256.0
2023-03-17 11:15:00,208.4,208.71,208.4,208.67,1149.0,203.9605,204.2639,203.9605,204.2247,1149.0
2023-03-17 11:20:00,208.59,208.59,208.26,208.26,1270.0,204.1464,204.1464,203.8235,203.8235,1270.0
2023-03-17 11:25:00,208.26,208.41,208.07,208.37,1349.0,203.8235,203.9703,203.6375,203.9311,1349.0
2023-03-17 11:30:00,208.53,208.72,208.53,208.6,1000.0,204.0877,204.2737,204.0877,204.1562,1000.0
2023-03-17 11:35:00,208.43,208.43,208.08,208.08,401.0,203.9898,203.9898,203.6473,203.6473,401.0
2023-03-17 11:40:00,208.14,208.14,207.64,207.64,1089.0,203.706,203.706,203.2167,203.2167,1089.0
2023-03-17 11:45:00,207.63,207.77,207.55,207.72,2132.0,203.2069,203.3439,203.1286,203.295,2132.0
2023-03-17 11:50:00,207.66,207.66,207.25,207.25,1126.0,203.2362,203.2362,202.835,202.835,1126.0
2023-03-17 11:55:00,207.14,207.21,206.88,207.04,3721.0,202.7273,202.7958,202.4729,202.6294,3721.0
2023-03-17 12:00:00,207.03,207.63,207.03,207.63,3225.0,202.6197,203.2069,202.6197,203.2069,3225.0
2023-03-17 12:05:00,207.42,207.54,207.34,207.54,1033.0,203.0014,203.1188,202.9231,203.1188,1033.0
2023-03-17 12:10:00,207.73,207.93,207.71,207.93,679.0,203.3048,203.5005,203.2852,203.5005,679.0
2023-03-17 12:15:00,207.89,207.9,207.79,207.89,1683.0,203.4613,203.4711,203.3635,203.4613,1683.0
2023-03-17 12:20:00,207.81,207.81,207.55,207.57,2665.0,203.383,203.383,203.1286,203.1482,2665.0
2023-03-17 12:25:00,207.63,207.73,207.5,207.71,2178.0,203.2069,203.3048,203.0797,203.2852,2178.0
2023-03-17 12:30:00,207.67,208.02,207.56,207.56,2480.0,203.246,203.5886,203.1384,203.1384,2480.0
2023-03-17 12:35:00,207.53,207.66,207.44,207.51,2535.0,203.109,203.2362,203.0209,203.0894,2535.0
2023-03-17 12:40:00,207.43,207.47,207.31,207.47,1832.0,203.0111,203.0503,202.8937,203.0503,1832.0
2023-03-17 12:45:00,207.43,207.45,207.23,207.23,2604.0,203.0111,203.0307,202.8154,202.8154,2604.0
2023-03-17 12:50:00,207.32,207.41,207.16,207.16,1911.0,202.9035,202.9916,202.7469,202.7469,1911.0
2023-03-17 12:55:00,207.18,207.33,207.12,207.2,3904.0,202.7665,202.9133,202.7077,202.786,3904.0
2023-03-17 13:00:00,207.09,207.31,207.09,207.29,1612.0,202.6784,202.8937,202.6784,202.8741,1612.0
2023-03-17 13:05:00,207.33,207.61,207.33,207.54,1390.0,202.9133,203.1873,202.9133,203.1188,1390.0
2023-03-17 13:10:00,207.61,207.75,207.54,207.75,1533.0,203.1873,203.3243,203.1188,203.3243,1533.0
2023-03-17 13:15:00,207.67,207.85,207.67,207.85,1043.0,203.246,203.4222,203.246,203.4222,1043.0
2023-03-17 13:20:00,207.89,208.33,207.89,208.12,2227.0,203.4613,203.892,203.4613,203.6864,2227.0
2023-03-17 13:25:00,208.14,208.14,207.86,207.93,1838.0,203.706,203.706,203.432,203.5005,1838.0
2023-03-17 13:30:00,207.91,208.05,207.84,207.84,2567.0,203.4809,203.6179,203.4124,203.4124,2567.0
2023-03-17 13:35:00,207.72,207.73,207.6,207.66,1411.0,203.295,203.3048,203.1775,203.2362,1411.0
2023-03-17 13:40:00,207.63,207.63,207.44,207.51,2237.0,203.2069,203.2069,203.0209,203.0894,2237.0
2023-03-17 13:45:00,207.42,207.7,207.42,207.62,1408.0,203.0014,203.2754,203.0014,203.1971,1408.0
2023-03-17 13:50:00,207.78,207.78,207.24,207.27,1467.0,203.3537,203.3537,202.8252,202.8545,1467.0
2023-03-17 13:55:00,207.34,207.52,207.16,207.52,2861.0,202.9231,203.0992,202.7469,203.0992,2861.0
2023-03-17 14:00:00,207.59,207.8,207.43,207.59,2605.0,203.1677,203.3733,203.0111,203.1677,2605.0
2023-03-17 14:05:00,207.51,207.62,207.11,207.11,2187.0,203.0894,203.1971,202.698,202.698,2187.0
2023-03-17 14:10:00,207.04,207.24,206.96,207.22,3470.0,202.6294,202.8252,202.5512,202.8056,3470.0
2023-03-17 14:15:00,207.22,207.72,207.07,207.72,14936.0,202.8056,203.295,202.6588,203.295,14936.0
2023-03-17 14:20:00,207.8,207.83,207.13,207.14,2916.0,203.3733,203.4026,202.7175,202.7273,2916.0
2023-03-17 14:25:00,207.1,207.19,206.84,207.19,2211.0,202.6882,202.7763,202.4337,202.7763,2211.0
2023-03-17 14:30:00,207.31,207.34,207.21,207.28,1400.0,202.8937,202.9231,202.7958,202.8643,1400.0
2023-03-17 14:35:00,207.33,207.33,207.1,207.2,2425.0,202.9133,202.9133,202.6882,202.786,2425.0
2023-03-17 14:40:00,207.18,207.3,207.17,207.19,1610.0,202.7665,202.8839,202.7567,202.7763,1610.0
2023-03-17 14:45:00,207.2,207.35,207.12,207.32,3035.0,202.786,202.9328,202.7077,202.9035,3035.0
2023-03-17 14:50:00,207.23,207.36,207.0,207.36,4276.0,202.8154,202.9426,202.5903,202.9426,4276.0
2023-03-17 14:55:00,207.6,207.6,207.3,207.3,965.0,203.1775,203.1775,202.8839,202.8839,965.0
2023-03-17 15:00:00,207.45,207.45,207.12,207.27,2647.0,203.0307,203.0307,202.7077,202.8545,2647.0
2023-03-17 15:05:00,207.23,207.24,207.12,207.12,2467.0,202.8154,202.8252,202.7077,202.7077,2467.0
2023-03-17 15:10:00,207.21,207.6,207.17,207.6,3213.0,202.7958,203.1775,202.7567,203.1775,3213.0
2023-03-17 15:15:00,207.48,207.77,207.36,207.71,2862.0,203.0601,203.3439,202.9426,203.2852,2862.0
2023-03-17 15:20:00,207.7,207.77,207.62,207.77,1672.0,203.2754,203.3439,203.1971,203.3439,1672.0
2023-03-17 15:25:00,207.78,207.92,207.71,207.85,4294.0,203.3537,203.4907,203.2852,203.4222,4294.0
2023-03-17 15:30:00,207.78,207.78,207.44,207.77,5305.0,203.3537,203.3537,203.0209,203.3439,5305.0
2023-03-17 15:35:00,207.82,208.0,207.67,207.67,5195.0,203.3928,203.569,203.246,203.246,5195.0
2023-03-17 15:40:00,207.66,207.75,207.45,207.59,9857.0,203.2362,203.3243,203.0307,203.1677,9857.0
2023-03-17 15:45:00,207.63,207.63,206.93,206.93,9008.0,203.2069,203.2069,202.5218,202.5218,9008.0
2023-03-17 15:50:00,207.13,207.61,207.05,207.58,9950.0,202.7175,203.1873,202.6392,203.1579,9950.0
2023-03-17 15:55:00,207.6,207.75,206.96,207.09,40790.0,203.1775,203.3243,202.5512,202.6784,40790.0
2023-03-20 09:30:00,206.75,207.85,206.75,207.85,3326.0,202.3456,203.4222,202.3456,203.4222,3326.0
2023-03-20 09:35:00,208.17,208.18,207.25,207.85,3710.0,203.7354,203.7452,202.835,203.4222,3710.0
2023-03-20 09:40:00,207.67,208.24,207.67,207.8,500.0,203.246,203.8039,203.246,203.3733,500.0
2023-03-20 09:45:00,208.27,208.32,207.87,208.24,1554.0,203.8332,203.8822,203.4418,203.8039,1554.0
2023-03-20 09:50:00,208.41,208.74,208.31,208.41,2502.0,203.9703,204.2932,203.8724,203.9703,2502.0
2023-03-20 09:55:00,208.39,208.61,208.21,208.61,1435.0,203.9507,204.166,203.7745,204.166,1435.0
2023-03-20 10:00:00,208.94,209.06,208.76,209.06,600.0,204.489,204.6064,204.3128,204.6064,600.0
2023-03-20 10:05:00,209.06,209.06,208.69,208.77,850.0,204.6064,204.6064,204.2443,204.3226,850.0
2023-03-20 10:10:00,208.87,209.09,208.8,208.95,1713.0,204.4205,204.6358,204.352,204.4988,1713.0
2023-03-20 10:15:00,208.91,209.0,208.6,208.77,2219.0,204.4596,204.5477,204.1562,204.3226,2219.0
2023-03-20 10:20:00,208.93,209.35,208.91,209.35,1826.0,204.4792,204.8902,204.4596,204.8902,1826.0
2023-03-20 10:25:00,209.21,209.42,209.18,209.28,1631.0,204.7532,204.9587,204.7239,204.8217,1631.0
2023-03-20 10:30:00,209.44,209.52,209.27,209.52,2034.0,204.9783,205.0566,204.8119,205.0566,2034.0
2023-03-20 10:35:00,209.53,209.55,209.19,209.44,1356.0,205.0664,205.086,204.7336,204.9783,1356.0
2023-03-20 10:40:00,209.23,209.57,209.23,209.5,3700.0,204.7728,205.1056,204.7728,205.037,3700.0
2023-03-20 10:45:00,209.42,210.17,209.39,210.17,5243.0,204.9587,205.6928,204.9294,205.6928,5243.0
2023-03-20 10:50:00,210.4,210.49,210.28,210.28,1293.0,205.9179,206.006,205.8004,205.8004,1293.0
2023-03-20 10:55:00,210.41,210.44,210.32,210.32,1043.0,205.9277,205.957,205.8396,205.8396,1043.0
2023-03-20 11:00:00,210.31,210.34,210.02,210.02,1359.0,205.8298,205.8591,205.546,205.546,1359.0
2023-03-20 11:05:00,209.9,209.9,209.84,209.85,2337.0,205.4285,205.4285,205.3698,205.3796,2337.0
2023-03-20 11:10:00,209.78,209.78,209.51,209.63,1218.0,205.3111,205.3111,205.0468,205.1643,1218.0
2023-03-20 11:15:00,209.67,209.94,209.58,209.88,2505.0,205.2034,205.4677,205.1153,205.4089,2505.0
2023-03-20 11:20:00,209.94,209.94,209.75,209.88,1118.0,205.4677,205.4677,205.2817,205.4089,1118.0
2023-03-20 11:25:00,209.96,210.17,209.96,210.16,1476.0,205.4872,205.6928,205.4872,205.683,1476.0
2023-03-20 11:30:00,210.21,210.21,209.83,209.83,900.0,205.7319,205.7319,205.36,205.36,900.0
2023-03-20 11:35:00,209.89,209.89,209.77,209.8,748.0,205.4187,205.4187,205.3013,205.3307,748.0
2023-03-20 11:40:00,209.77,209.77,209.41,209.41,1152.0,205.3013,205.3013,204.949,204.949,1152.0
2023-03-20 11:45:00,209.25,209.37,209.08,209.37,2405.0,204.7924,204.9098,204.626,204.9098,2405.0
2023-03-20 11:50:00,209.22,209.43,209.06,209.06,1100.0,204.763,204.9685,204.6064,204.6064,1100.0
2023-03-20 11:55:00,209.06,209.06,208.74,208.91,1300.0,204.6064,204.6064,204.2932,204.4596,1300.0
2023-03-20 12:00:00,208.8,209.1,208.79,209.06,1400.0,204.352,204.6456,204.3422,204.6064,1400.0
2023-03-20 12:05:00,208.99,209.12,208.68,208.68,1017.0,204.5379,204.6651,204.2345,204.2345,1017.0
2023-03-20 12:10:00,208.61,208.61,208.3,208.54,1900.0,204.166,204.166,203.8626,204.0975,1900.0
2023-03-20 12:15:00,208.63,208.63,208.6,208.6,580.0,204.1856,204.1856,204.1562,204.1562,580.0
2023-03-20 12:20:00,208.67,208.9,208.67,208.81,1419.0,204.2247,204.4498,204.2247,204.3617,1419.0
2023-03-20 12:25:00,208.81,208.81,208.81,208.81,0.0,204.3617,204.3617,204.3617,204.3617,0.0
2023-03-20 12:30:00,208.97,209.04,208.91,208.91,542.0,204.5183,204.5868,204.4596,204.4596,542.0
2023-03-20 12:35:00,209.09,209.16,208.97,209.16,1467.0,204.6358,204.7043,204.5183,204.7043,1467.0
2023-03-20 12:40:00,209.23,209.47,209.16,209.47,2494.0,204.7728,205.0077,204.7043,205.0077,2494.0
2023-03-20 12:45:00,209.49,209.55,209.49,209.49,1038.0,205.0273,205.086,205.0273,205.0273,1038.0
2023-03-20 12:50:00,209.6,209.74,209.6,209.67,1050.0,205.1349,205.2719,205.1349,205.2034,1050.0
2023-03-20 12:55:00,209.73,209.79,209.45,209.45,3359.0,205.2621,205.3209,204.9881,204.9881,3359.0
2023-03-20 13:00:00,209.45,209.67,209.45,209.67,1127.0,204.9881,205.2034,204.9881,205.2034,1127.0
2023-03-20 13:05:00,209.72,210.14,209.72,209.97,1901.0,205.2524,205.6634,205.2524,205.497,1901.0
2023-03-20 13:10:00,210.05,210.06,210.04,210.04,300.0,205.5753,205.5851,205.5655,205.5655,300.0
2023-03-20 13:15:00,210.12,210.24,210.09,210.13,1530.0,205.6438,205.7613,205.6145,205.6536,1530.0
2023-03-20 13:20:00,210.13,210.13,210.13,210.13,0.0,205.6536,205.6536,205.6536,205.6536,0.0
2023-03-20 13:25:00,210.11,210.19,209.99,210.18,1668.0,205.634,205.7123,205.5166,205.7026,1668.0
2023-03-20 13:30:00,210.02,210.08,210.01,210.04,1544.0,205.546,205.6047,205.5362,205.5655,1544.0
2023-03-20 13:35:00,210.05,210.05,209.72,209.73,1803.0,205.5753,205.5753,205.2524,205.2621,1803.0
2023-03-20 13:40:00,209.8,210.09,209.73,209.96,5638.0,205.3307,205.6145,205.2621,205.4872,5638.0
2023-03-20 13:45:00,209.93,209.94,209.85,209.94,500.0,205.4579,205.4677,205.3796,205.4677,500.0
2023-03-20 13:50:00,209.89,209.91,209.74,209.77,1227.0,205.4187,205.4383,205.2719,205.3013,1227.0
2023-03-20 13:55:00,209.76,209.84,209.66,209.78,1900.0,205.2915,205.3698,205.1936,205.3111,1900.0
2023-03-20 14:00:00,209.72,209.75,209.46,209.51,701.0,205.2524,205.2817,204.9979,205.0468,701.0
2023-03-20 14:05:00,209.51,209.51,209.3,209.32,824.0,205.0468,205.0468,204.8413,204.8609,824.0
2023-03-20 14:10:00,209.33,209.63,209.32,209.5,4650.0,204.8707,205.1643,204.8609,205.037,4650.0
2023-03-20 14:15:00,209.51,209.83,209.5,209.7,3800.0,205.0468,205.36,205.037,205.2328,3800.0
2023-03-20 14:20:00,209.76,210.01,209.76,209.77,3740.0,205.2915,205.5362,205.2915,205.3013,3740.0
2023-03-20 14:25:00,209.7,209.7,209.58,209.58,300.0,205.2328,205.2328,205.1153,205.1153,300.0
2023-03-20 14:30:00,209.6,209.63,209.27,209.34,3089.0,205.1349,205.1643,204.8119,204.8805,3089.0
2023-03-20 14:35:00,209.21,209.21,208.87,208.89,1753.0,204.7532,204.7532,204.4205,204.44,1753.0
2023-03-20 14:40:00,208.8,209.23,208.8,209.23,2988.0,204.352,204.7728,204.352,204.7728,2988.0
2023-03-20 14:45:00,209.16,209.37,209.15,209.3,933.0,204.7043,204.9098,204.6945,204.8413,933.0
2023-03-20 14:50:00,209.38,209.55,209.38,209.47,3036.0,204.9196,205.086,204.9196,205.0077,3036.0
2023-03-20 14:55:00,209.55,209.57,209.35,209.47,1704.0,205.086,205.1056,204.8902,205.0077,1704.0
2023-03-20 15:00:00,209.39,209.57,209.39,209.49,1269.0,204.9294,205.1056,204.9294,205.0273,1269.0
2023-03-20 15:05:00,209.7,209.7,209.38,209.38,1300.0,205.2328,205.2328,204.9196,204.9196,1300.0
2023-03-20 15:10:00,209.31,209.51,209.22,209.51,1633.0,204.8511,205.0468,204.763,205.0468,1633.0
2023-03-20 15:15:00,209.56,209.56,209.32,209.53,2431.0,205.0958,205.0958,204.8609,205.0664,2431.0
2023-03-20 15:20:00,209.63,209.8,209.3,209.78,3720.0,205.1643,205.3307,204.8413,205.3111,3720.0
2023-03-20 15:25:00,209.83,210.01,209.73,210.0,2200.0,205.36,205.5362,205.2621,205.5264,2200.0
2023-03-20 15:30:00,209.93,210.24,209.85,210.21,11637.0,205.4579,205.7613,205.3796,205.7319,11637.0
2023-03-20 15:35:00,210.21,210.56,210.16,210.26,6332.0,205.7319,206.0745,205.683,205.7809,6332.0
2023-03-20 15:40:00,210.29,210.67,210.29,210.56,3286.0,205.8102,206.1821,205.8102,206.0745,3286.0
2023-03-20 15:45:00,210.57,211.02,210.5,210.79,15118.0,206.0843,206.5247,206.0157,206.2996,15118.0
2023-03-20 15:50:00,211.05,211.33,210.91,211.01,18646.0,206.554,206.8281,206.417,206.5149,18646.0
2023-03-20 15:55:00,210.98,211.06,210.48,210.7,28715.0,206.4855,206.5638,205.9962,206.2115,28715.0
2023-03-21 09:30:00,210.87,212.84,210.87,212.34,10818.0,206.3779,208.3059,206.3779,207.8165,10818.0
2023-03-21 09:35:00,212.17,212.48,212.16,212.48,401.0,207.6502,207.9536,207.6404,207.9536,401.0
2023-03-21 09:40:00,212.39,212.77,212.24,212.25,2100.0,207.8655,208.2374,207.7187,207.7285,2100.0
2023-03-21 09:45:00,212.57,212.73,212.32,212.66,1900.0,208.0416,208.1982,207.797,208.1297,1900.0
2023-03-21 09:50:00,212.53,212.53,212.07,212.18,1050.0,208.0025,208.0025,207.5523,207.66,1050.0
2023-03-21 09:55:00,212.22,212.22,211.92,212.12,1584.0,207.6991,207.6991,207.4055,207.6012,1584.0
2023-03-21 10:00:00,212.15,212.27,211.78,212.0,4341.0,207.6306,207.748,207.2685,207.4838,4341.0
2023-03-21 10:05:00,211.96,212.58,211.95,212.56,3000.0,207.4446,208.0514,207.4349,208.0319,3000.0
2023-03-21 10:10:00,212.72,213.17,212.72,213.06,3857.0,208.1884,208.6289,208.1884,208.5212,3857.0
2023-03-21 10:15:00,212.99,213.22,212.64,212.64,5824.0,208.4527,208.6778,208.1102,208.1102,5824.0
2023-03-21 10:20:00,212.69,212.82,212.54,212.67,1595.0,208.1591,208.2863,208.0123,208.1395,1595.0
2023-03-21 10:25:00,212.58,212.68,212.15,212.51,4760.0,208.0514,208.1493,207.6306,207.9829,4760.0
2023-03-21 10:30:00,212.37,212.63,212.23,212.24,1050.0,207.8459,208.1004,207.7089,207.7187,1050.0
2023-03-21 10:35:00,212.32,212.58,212.23,212.58,2201.0,207.797,208.0514,207.7089,208.0514,2201.0
2023-03-21 10:40:00,212.59,212.77,212.48,212.63,3000.0,208.0612,208.2374,207.9536,208.1004,3000.0
2023-03-21 10:45:00,212.74,213.23,212.74,212.87,2659.0,208.208,208.6876,208.208,208.3353,2659.0
2023-03-21 10:50:00,212.92,212.92,212.47,212.61,4143.0,208.3842,208.3842,207.9438,208.0808,4143.0
2023-03-21 10:55:00,212.64,212.65,212.36,212.44,1710.0,208.1102,208.1199,207.8361,207.9144,1710.0
2023-03-21 11:00:00,212.54,212.74,212.52,212.73,1400.0,208.0123,208.208,207.9927,208.1982,1400.0
2023-03-21 11:05:00,212.65,212.89,212.65,212.88,1327.0,208.1199,208.3548,208.1199,208.345,1327.0
2023-03-21 11:10:00,212.91,212.99,212.83,212.94,1605.0,208.3744,208.4527,208.2961,208.4038,1605.0
2023-03-21 11:15:00,212.94,213.15,212.93,213.13,1514.0,208.4038,208.6093,208.394,208.5897,1514.0
2023-03-21 11:20:00,213.19,213.23,213.07,213.07,1384.0,208.6484,208.6876,208.531,208.531,1384.0
2023-03-21 11:25:00,213.07,213.13,212.86,213.08,3695.0,208.531,208.5897,208.3255,208.5408,3695.0
2023-03-21 11:30:00,213.08,213.2,213.08,213.14,900.0,208.5408,208.6582,208.5408,208.5995,900.0
2023-03-21 11:35:00,213.04,213.44,212.97,212.97,4389.0,208.5016,208.8931,208.4331,208.4331,4389.0
2023-03-21 11:40:00,212.93,212.94,212.61,212.82,2063.0,208.394,208.4038,208.0808,208.2863,2063.0
2023-03-21 11:45:00,212.71,212.76,212.64,212.69,1125.0,208.1787,208.2276,208.1102,208.1591,1125.0
2023-03-21 11:50:00,212.76,212.88,212.7,212.88,3354.0,208.2276,208.345,208.1689,208.345,3354.0
2023-03-21 11:55:00,212.79,212.85,212.63,212.67,2767.0,208.257,208.3157,208.1004,208.1395,2767.0
2023-03-21 12:00:00,212.78,212.79,212.35,212.35,2000.0,208.2472,208.257,207.8263,207.8263,2000.0
2023-03-21 12:05:00,212.26,212.31,212.09,212.09,800.0,207.7382,207.7872,207.5719,207.5719,800.0
2023-03-21 12:10:00,212.21,212.21,211.97,212.04,1404.0,207.6893,207.6893,207.4544,207.5229,1404.0
2023-03-21 12:15:00,212.13,212.3,212.12,212.25,700.0,207.611,207.7774,207.6012,207.7285,700.0
2023-03-21 12:20:00,212.16,212.28,212.13,212.28,600.0,207.6404,207.7578,207.611,207.7578,600.0
2023-03-21 12:25:00,212.15,212.25,212.13,212.25,800.0,207.6306,207.7285,207.611,207.7285,800.0
2023-03-21 12:30:00,212.24,212.42,212.23,212.31,2430.0,207.7187,207.8948,207.7089,207.7872,2430.0
2023-03-21 12:35:00,212.15,212.29,212.15,212.17,903.0,207.6306,207.7676,207.6306,207.6502,903.0
2023-03-21 12:40:00,212.17,212.17,211.99,212.0,600.0,207.6502,207.6502,207.474,207.4838,600.0
2023-03-21 12:45:00,211.98,212.0,211.91,211.98,400.0,207.4642,207.4838,207.3957,207.4642,400.0
2023-03-21 12:50:00,212.05,212.05,211.84,211.89,2469.0,207.5327,207.5327,207.3272,207.3761,2469.0
2023-03-21 12:55:00,211.94,212.06,211.8,211.81,2900.0,207.4251,207.5425,207.288,207.2978,2900.0
2023-03-21 13:00:00,211.85,211.93,211.65,211.81,2200.0,207.337,207.4153,207.1412,207.2978,2200.0
2023-03-21 13:05:00,211.84,212.03,211.84,211.96,1100.0,207.3272,207.5131,207.3272,207.4446,1100.0
2023-03-21 13:10:00,212.18,212.53,212.18,212.53,909.0,207.66,208.0025,207.66,208.0025,909.0
2023-03-21 13:15:00,212.48,212.48,212.13,212.25,2152.0,207.9536,207.9536,207.611,207.7285,2152.0
2023-03-21 13:20:00,212.29,212.29,212.18,212.22,800.0,207.7676,207.7676,207.66,207.6991,800.0
2023-03-21 13:25:00,212.25,212.25,212.18,212.23,1200.0,207.7285,207.7285,207.66,207.7089,1200.0
2023-03-21 13:30:00,212.3,212.38,212.17,212.24,3828.0,207.7774,207.8557,207.6502,207.7187,3828.0
2023-03-21 13:35:00,212.24,212.47,212.24,212.33,3016.0,207.7187,207.9438,207.7187,207.8068,3016.0
2023-03-21 13:40:00,212.23,212.31,212.17,212.17,2236.0,207.7089,207.7872,207.6502,207.6502,2236.0
2023-03-21 13:45:00,212.11,212.29,211.96,211.97,3863.0,207.5914,207.7676,207.4446,207.4544,3863.0
2023-03-21 13:50:00,211.86,211.86,211.77,211.81,1300.0,207.3468,207.3468,207.2587,207.2978,1300.0
2023-03-21 13:55:00,211.81,211.81,211.4,211.45,2902.0,207.2978,207.2978,206.8966,206.9455,2902.0
2023-03-21 14:00:00,211.45,211.86,211.44,211.82,1442.0,206.9455,207.3468,206.9357,207.3076,1442.0
2023-03-21 14:05:00,211.81,211.88,211.65,211.65,2500.0,207.2978,207.3663,207.1412,207.1412,2500.0
2023-03-21 14:10:00,211.77,211.77,211.63,211.74,1200.0,207.2587,207.2587,207.1217,207.2293,1200.0
2023-03-21 14:15:00,211.68,212.05,211.68,212.03,1941.0,207.1706,207.5327,207.1706,207.5131,1941.0
2023-03-21 14:20:00,212.05,212.28,212.0,212.24,2775.0,207.5327,207.7578,207.4838,207.7187,2775.0
2023-03-21 14:25:00,212.18,212.21,212.0,212.02,3825.0,207.66,207.6893,207.4838,207.5034,3825.0
2023-03-21 14:30:00,212.14,212.26,212.14,212.26,900.0,207.6208,207.7382,207.6208,207.7382,900.0
2023-03-21 14:35:00,212.26,212.45,212.11,212.44,4200.0,207.7382,207.9242,207.5914,207.9144,4200.0
2023-03-21 14:40:00,212.42,212.73,212.36,212.55,4263.0,207.8948,208.1982,207.8361,208.0221,4263.0
2023-03-21 14:45:00,212.6,212.77,212.57,212.66,1808.0,208.071,208.2374,208.0416,208.1297,1808.0
2023-03-21 14:50:00,212.51,212.58,212.5,212.5,1105.0,207.9829,208.0514,207.9731,207.9731,1105.0
2023-03-21 14:55:00,212.63,213.14,212.61,212.97,4195.0,208.1004,208.5995,208.0808,208.4331,4195.0
2023-03-21 15:00:00,212.87,213.13,212.87,213.05,2300.0,208.3353,208.5897,208.3353,208.5114,2300.0
2023-03-21 15:05:00,213.07,213.35,213.07,213.35,1000.0,208.531,208.805,208.531,208.805,1000.0
2023-03-21 15:10:00,213.27,213.42,213.16,213.31,4657.0,208.7267,208.8735,208.6191,208.7659,4657.0
2023-03-21 15:15:00,213.36,213.65,213.35,213.63,2105.0,208.8148,209.0986,208.805,209.0791,2105.0
2023-03-21 15:20:00,213.64,213.85,213.62,213.74,6721.0,209.0889,209.2944,209.0693,209.1867,6721.0
2023-03-21 15:25:00,213.78,213.78,213.5,213.64,9857.0,209.2259,209.2259,208.9518,209.0889,9857.0
2023-03-21 15:30:00,213.71,213.81,213.56,213.56,5751.0,209.1574,209.2552,209.0106,209.0106,5751.0
2023-03-21 15:35:00,213.55,214.09,213.52,214.07,7023.0,209.0008,209.5293,208.9714,209.5097,7023.0
2023-03-21 15:40:00,214.08,214.35,214.07,214.34,12565.0,209.5195,209.7837,209.5097,209.7739,12565.0
2023-03-21 15:45:00,214.34,214.46,214.12,214.28,10650.0,209.7739,209.8914,209.5586,209.7152,10650.0
2023-03-21 15:50:00,214.21,214.42,213.99,214.42,22344.0,209.6467,209.8522,209.4314,209.8522,22344.0
2023-03-21 15:55:00,214.44,214.56,213.68,214.0,39564.0,209.8718,209.9893,209.128,209.4412,39564.0
2023-03-22 09:30:00,213.29,213.67,212.48,213.23,5408.0,208.7463,209.1182,207.9536,208.6876,5408.0
2023-03-22 09:35:00,213.51,213.79,213.39,213.79,2281.0,208.9616,209.2357,208.8442,209.2357,2281.0
2023-03-22 09:40:00,213.61,213.71,213.07,213.07,1080.0,209.0595,209.1574,208.531,208.531,1080.0
2023-03-22 09:45:00,213.66,213.66,213.62,213.63,900.0,209.1084,209.1084,209.0693,209.0791,900.0
2023-03-22 09:50:00,213.64,213.83,213.5,213.5,814.0,209.0889,209.2748,208.9518,208.9518,814.0
2023-03-22 09:55:00,213.47,213.77,213.47,213.77,1344.0,208.9225,209.2161,208.9225,209.2161,1344.0
2023-03-22 10:00:00,213.63,213.63,213.09,213.43,1629.0,209.0791,209.0791,208.5506,208.8833,1629.0
2023-03-22 10:05:00,213.42,213.72,213.15,213.62,3150.0,208.8735,209.1671,208.6093,209.0693,3150.0
2023-03-22 10:10:00,213.61,213.72,213.06,213.33,3326.0,209.0595,209.1671,208.5212,208.7855,3326.0
2023-03-22 10:15:00,213.42,213.69,213.42,213.69,201.0,208.8735,209.1378,208.8735,209.1378,201.0
2023-03-22 10:20:00,214.04,214.52,214.02,214.52,1101.0,209.4803,209.9501,209.4608,209.9501,1101.0
2023-03-22 10:25:00,214.46,214.98,214.39,214.73,2274.0,209.8914,210.4003,209.8229,210.1556,2274.0
2023-03-22 10:30:00,214.66,214.78,214.58,214.58,679.0,210.0871,210.2046,210.0088,210.0088,679.0
2023-03-22 10:35:00,214.69,214.69,214.45,214.45,500.0,210.1165,210.1165,209.8816,209.8816,500.0
2023-03-22 10:40:00,214.55,214.64,214.52,214.62,400.0,209.9795,210.0675,209.9501,210.048,400.0
2023-03-22 10:45:00,214.77,214.85,214.73,214.78,1200.0,210.1948,210.2731,210.1556,210.2046,1200.0
2023-03-22 10:50:00,214.76,214.91,214.58,214.73,1562.0,210.185,210.3318,210.0088,210.1556,1562.0
2023-03-22 10:55:00,214.8,214.88,214.7,214.72,700.0,210.2241,210.3024,210.1263,210.1458,700.0
2023-03-22 11:00:00,214.73,214.95,214.68,214.68,2011.0,210.1556,210.3709,210.1067,210.1067,2011.0
2023-03-22 11:05:00,214.67,214.69,214.31,214.31,2002.0,210.0969,210.1165,209.7446,209.7446,2002.0
2023-03-22 11:10:00,214.36,214.42,214.16,214.21,1100.0,209.7935,209.8522,209.5978,209.6467,1100.0
2023-03-22 11:15:00,214.42,214.44,214.24,214.24,700.0,209.8522,209.8718,209.6761,209.6761,700.0
2023-03-22 11:20:00,214.27,214.27,214.27,214.27,271.0,209.7054,209.7054,209.7054,209.7054,271.0
2023-03-22 11:25:00,214.41,214.41,214.07,214.07,5606.0,209.8424,209.8424,209.5097,209.5097,5606.0
2023-03-22 11:30:00,214.13,214.25,214.13,214.17,1335.0,209.5684,209.6859,209.5684,209.6076,1335.0
2023-03-22 11:35:00,214.14,214.21,213.99,213.99,2176.0,209.5782,209.6467,209.4314,209.4314,2176.0
2023-03-22 11:40:00,214.11,214.13,214.0,214.13,900.0,209.5488,209.5684,209.4412,209.5684,900.0
2023-03-22 11:45:00,214.22,214.34,214.22,214.32,901.0,209.6565,209.7739,209.6565,209.7544,901.0
2023-03-22 11:50:00,214.46,214.59,214.41,214.59,700.0,209.8914,210.0186,209.8424,210.0186,700.0
2023-03-22 11:55:00,214.6,214.61,214.43,214.61,1867.0,210.0284,210.0382,209.862,210.0382,1867.0
2023-03-22 12:00:00,214.55,214.61,214.44,214.44,1412.0,209.9795,210.0382,209.8718,209.8718,1412.0
2023-03-22 12:05:00,214.44,214.44,214.44,214.44,0.0,209.8718,209.8718,209.8718,209.8718,0.0
2023-03-22 12:10:00,214.42,214.58,214.42,214.56,700.0,209.8522,210.0088,209.8522,209.9893,700.0
2023-03-22 12:15:00,214.52,214.55,214.36,214.43,1500.0,209.9501,209.9795,209.7935,209.862,1500.0
2023-03-22 12:20:00,214.4,214.4,214.13,214.19,2303.0,209.8327,209.8327,209.5684,209.6271,2303.0
2023-03-22 12:25:00,214.13,214.53,214.05,214.49,1462.0,209.5684,209.9599,209.4901,209.9207,1462.0
2023-03-22 12:30:00,214.42,214.45,214.1,214.16,1770.0,209.8522,209.8816,209.5391,209.5978,1770.0
2023-03-22 12:35:00,214.05,214.05,214.02,214.02,303.0,209.4901,209.4901,209.4608,209.4608,303.0
2023-03-22 12:40:00,213.96,214.01,213.96,213.99,300.0,209.402,209.451,209.402,209.4314,300.0
2023-03-22 12:45:00,213.91,214.34,213.91,214.27,3348.0,209.3531,209.7739,209.3531,209.7054,3348.0
2023-03-22 12:50:00,214.28,214.29,214.28,214.28,100.0,209.7152,209.725,209.7152,209.7152,100.0
2023-03-22 12:55:00,214.15,214.27,214.15,214.25,1226.0,209.588,209.7054,209.588,209.6859,1226.0
2023-03-22 13:00:00,214.12,214.16,213.9,213.92,1100.0,209.5586,209.5978,209.3433,209.3629,1100.0
2023-03-22 13:05:00,213.76,213.76,213.75,213.76,100.0,209.2063,209.2063,209.1965,209.2063,100.0
2023-03-22 13:10:00,213.79,213.93,213.79,213.88,900.0,209.2357,209.3727,209.2357,209.3237,900.0
2023-03-22 13:15:00,213.88,213.88,213.72,213.75,400.0,209.3237,209.3237,209.1671,209.1965,400.0
2023-03-22 13:20:00,213.89,213.94,213.85,213.85,1407.0,209.3335,209.3825,209.2944,209.2944,1407.0
2023-03-22 13:25:00,213.88,213.91,213.85,213.91,600.0,209.3237,209.3531,209.2944,209.3531,600.0
2023-03-22 13:30:00,213.93,214.11,213.93,214.02,700.0,209.3727,209.5488,209.3727,209.4608,700.0
2023-03-22 13:35:00,214.05,214.31,214.04,214.06,779.0,209.4901,209.7446,209.4803,209.4999,779.0
2023-03-22 13:40:00,214.1,214.16,214.09,214.16,554.0,209.5391,209.5978,209.5293,209.5978,554.0
2023-03-22 13:45:00,214.25,214.34,214.25,214.27,500.0,209.6859,209.7739,209.6859,209.7054,500.0
2023-03-22 13:50:00,214.38,214.38,214.18,214.3,831.0,209.8131,209.8131,209.6173,209.7348,831.0
2023-03-22 13:55:00,214.39,214.5,214.36,214.5,600.0,209.8229,209.9305,209.7935,209.9305,600.0
2023-03-22 14:00:00,214.43,215.07,214.43,215.06,2100.0,209.862,210.4884,209.862,210.4786,2100.0
2023-03-22 14:05:00,215.5,215.8,215.39,215.45,2030.0,210.9092,211.2028,210.8016,210.8603,2030.0
2023-03-22 14:10:00,215.43,215.45,214.54,214.6,4037.0,210.8407,210.8603,209.9697,210.0284,4037.0
2023-03-22 14:15:00,214.82,215.07,214.64,215.06,1286.0,210.2437,210.4884,210.0675,210.4786,1286.0
2023-03-22 14:20:00,215.06,215.06,214.75,214.84,1800.0,210.4786,210.4786,210.1752,210.2633,1800.0
2023-03-22 14:25:00,214.7,214.95,214.59,214.74,1677.0,210.1263,210.3709,210.0186,210.1654,1677.0
2023-03-22 14:30:00,214.84,215.01,214.43,214.6,1606.0,210.2633,210.4297,209.862,210.0284,1606.0
2023-03-22 14:35:00,213.81,214.71,213.73,214.28,2780.0,209.2552,210.1361,209.1769,209.7152,2780.0
2023-03-22 14:40:00,214.56,215.36,214.56,215.18,921.0,209.9893,210.7722,209.9893,210.596,921.0
2023-03-22 14:45:00,215.26,215.57,215.24,215.44,1292.0,210.6743,210.9777,210.6548,210.8505,1292.0
2023-03-22 14:50:00,215.29,215.4,214.86,215.04,2200.0,210.7037,210.8114,210.2829,210.459,2200.0
2023-03-22 14:55:00,214.83,214.83,214.22,214.22,2780.0,210.2535,210.2535,209.6565,209.6565,2780.0
2023-03-22 15:00:00,214.31,214.34,213.6,213.66,12344.0,209.7446,209.7739,209.0497,209.1084,12344.0
2023-03-22 15:05:00,213.59,213.6,212.62,212.9,2526.0,209.0399,209.0497,208.0906,208.3646,2526.0
2023-03-22 15:10:00,213.24,213.59,212.93,213.59,1300.0,208.6974,209.0399,208.394,209.0399,1300.0
2023-03-22 15:15:00,213.59,213.98,213.47,213.95,2364.0,209.0399,209.4216,208.9225,209.3922,2364.0
2023-03-22 15:20:00,213.93,214.8,213.92,214.07,2510.0,209.3727,210.2241,209.3629,209.5097,2510.0
2023-03-22 15:25:00,214.2,214.27,213.75,214.14,2836.0,209.6369,209.7054,209.1965,209.5782,2836.0
2023-03-22 15:30:00,214.08,214.08,213.26,213.49,3596.0,209.5195,209.5195,208.7169,208.942,3596.0
2023-03-22 15:35:00,213.39,213.56,212.93,213.29,5483.0,208.8442,209.0106,208.394,208.7463,5483.0
2023-03-22 15:40:00,213.26,213.48,212.85,212.85,4991.0,208.7169,208.9323,208.3157,208.3157,4991.0
2023-03-22 15:45:00,212.72,212.72,212.2,212.48,5581.0,208.1884,208.1884,207.6795,207.9536,5581.0
2023-03-22 15:50:00,212.31,212.37,211.38,211.41,13750.0,207.7872,207.8459,206.877,206.9064,13750.0
2023-03-22 15:55:00,211.33,211.39,210.64,210.72,31276.0,206.8281,206.8868,206.1528,206.2311,31276.0
2023-03-23 09:30:00,211.43,213.05,211.43,212.43,6830.0,206.9259,208.5114,206.9259,207.9046,6830.0
2023-03-23 09:35:00,212.53,212.53,212.52,212.53,100.0,208.0025,208.0025,207.9927,208.0025,100.0
2023-03-23 09:40:00,212.51,212.56,211.88,212.56,900.0,207.9829,208.0319,207.3663,208.0319,900.0
2023-03-23 09:45:00,212.7,213.16,211.89,211.89,6696.0,208.1689,208.6191,207.3761,207.3761,6696.0
2023-03-23 09:50:00,212.47,212.91,212.36,212.6,1300.0,207.9438,208.3744,207.8361,208.071,1300.0
2023-03-23 09:55:00,212.6,212.95,212.42,212.86,4400.0,208.071,208.4135,207.8948,208.3255,4400.0
2023-03-23 10:00:00,212.86,213.01,212.67,212.81,3038.0,208.3255,208.4723,208.1395,208.2765,3038.0
2023-03-23 10:05:00,212.75,212.88,212.67,212.88,1100.0,208.2178,208.345,208.1395,208.345,1100.0
2023-03-23 10:10:00,213.01,213.42,213.01,213.14,2991.0,208.4723,208.8735,208.4723,208.5995,2991.0
2023-03-23 10:15:00,213.19,213.2,212.91,212.91,1000.0,208.6484,208.6582,208.3744,208.3744,1000.0
2023-03-23 10:20:00,213.06,213.19,212.96,212.96,790.0,208.5212,208.6484,208.4233,208.4233,790.0
2023-03-23 10:25:00,213.13,213.27,212.91,212.92,2325.0,208.5897,208.7267,208.3744,208.3842,2325.0
2023-03-23 10:30:00,212.58,212.73,212.51,212.69,3025.0,208.0514,208.1982,207.9829,208.1591,3025.0
2023-03-23 10:35:00,212.72,212.72,212.47,212.56,4447.0,208.1884,208.1884,207.9438,208.0319,4447.0
2023-03-23 10:40:00,212.59,212.66,212.46,212.62,4833.0,208.0612,208.1297,207.934,208.0906,4833.0
2023-03-23 10:45:00,212.71,213.31,212.71,213.31,1199.0,208.1787,208.7659,208.1787,208.7659,1199.0
2023-03-23 10:50:00,213.34,213.83,213.34,213.82,1373.0,208.7952,209.2748,208.7952,209.265,1373.0
2023-03-23 10:55:00,213.79,213.79,213.63,213.68,2285.0,209.2357,209.2357,209.0791,209.128,2285.0
2023-03-23 11:00:00,213.77,214.09,213.77,214.0,1001.0,209.2161,209.5293,209.2161,209.4412,1001.0
2023-03-23 11:05:00,214.01,214.09,213.84,213.85,1920.0,209.451,209.5293,209.2846,209.2944,1920.0
2023-03-23 11:10:00,213.84,213.84,213.59,213.71,1598.0,209.2846,209.2846,209.0399,209.1574,1598.0
2023-03-23 11:15:00,213.71,213.74,213.49,213.49,3416.0,209.1574,209.1867,208.942,208.942,3416.0
2023-03-23 11:20:00,213.45,213.56,213.35,213.5,1870.0,208.9029,209.0106,208.805,208.9518,1870.0
2023-03-23 11:25:00,213.37,213.38,212.96,212.97,4162.0,208.8246,208.8344,208.4233,208.4331,4162.0
2023-03-23 11:30:00,212.98,213.22,212.87,212.96,2407.0,208.4429,208.6778,208.3353,208.4233,2407.0
2023-03-23 11:35:00,212.97,213.09,212.97,213.09,1100.0,208.4331,208.5506,208.4331,208.5506,1100.0
2023-03-23 11:40:00,213.11,213.11,212.87,212.87,700.0,208.5701,208.5701,208.3353,208.3353,700.0
2023-03-23 11:45:00,212.81,212.88,212.8,212.87,1094.0,208.2765,208.345,208.2667,208.3353,1094.0
2023-03-23 11:50:00,213.01,213.12,212.84,212.9,2444.0,208.4723,208.5799,208.3059,208.3646,2444.0
2023-03-23 11:55:00,212.87,212.87,212.57,212.58,1600.0,208.3353,208.3353,208.0416,208.0514,1600.0
2023-03-23 12:00:00,212.56,212.62,212.48,212.54,2478.0,208.0319,208.0906,207.9536,208.0123,2478.0
2023-03-23 12:05:00,212.61,212.68,212.43,212.64,3025.0,208.0808,208.1493,207.9046,208.1102,3025.0
2023-03-23 12:10:00,212.63,212.8,212.51,212.68,3593.0,208.1004,208.2667,207.9829,208.1493,3593.0
2023-03-23 12:15:00,212.68,212.68,212.18,212.28,2138.0,208.1493,208.1493,207.66,207.7578,2138.0
2023-03-23 12:20:00,212.19,212.21,212.01,212.21,1152.0,207.6697,207.6893,207.4936,207.6893,1152.0
2023-03-23 12:25:00,212.26,212.56,212.25,212.44,2811.0,207.7382,208.0319,207.7285,207.9144,2811.0
2023-03-23 12:30:00,212.42,212.69,212.42,212.46,3117.0,207.8948,208.1591,207.8948,207.934,3117.0
2023-03-23 12:35:00,212.4,212.4,212.17,212.17,1007.0,207.8753,207.8753,207.6502,207.6502,1007.0
2023-03-23 12:40:00,212.1,212.1,211.83,212.03,2012.0,207.5817,207.5817,207.3174,207.5131,2012.0
2023-03-23 12:45:00,211.97,211.98,211.84,211.98,1926.0,207.4544,207.4642,207.3272,207.4642,1926.0
2023-03-23 12:50:00,211.9,211.94,211.71,211.94,1566.0,207.3859,207.4251,207.2,207.4251,1566.0
2023-03-23 12:55:00,211.85,211.85,211.71,211.73,2480.0,207.337,207.337,207.2,207.2195,2480.0
2023-03-23 13:00:00,211.72,211.72,211.46,211.46,1567.0,207.2098,207.2098,206.9553,206.9553,1567.0
2023-03-23 13:05:00,211.6,211.64,211.27,211.27,3500.0,207.0923,207.1315,206.7693,206.7693,3500.0
2023-03-23 13:10:00,211.29,211.33,211.13,211.33,2805.0,206.7889,206.8281,206.6323,206.8281,2805.0
2023-03-23 13:15:00,211.24,211.3,211.13,211.16,1308.0,206.74,206.7987,206.6323,206.6617,1308.0
2023-03-23 13:20:00,211.17,211.38,211.08,211.08,3400.0,206.6715,206.877,206.5834,206.5834,3400.0
2023-03-23 13:25:00,211.07,211.07,210.44,210.73,4500.0,206.5736,206.5736,205.957,206.2408,4500.0
2023-03-23 13:30:00,210.81,210.99,210.78,210.78,2456.0,206.3191,206.4953,206.2898,206.2898,2456.0
2023-03-23 13:35:00,210.68,210.85,210.68,210.76,400.0,206.1919,206.3583,206.1919,206.2702,400.0
2023-03-23 13:40:00,210.86,211.32,210.86,211.22,2411.0,206.3681,206.8183,206.3681,206.7204,2411.0
2023-03-23 13:45:00,211.22,211.33,210.86,211.01,2515.0,206.7204,206.8281,206.3681,206.5149,2515.0
2023-03-23 13:50:00,210.82,211.01,210.77,211.01,2577.0,206.3289,206.5149,206.28,206.5149,2577.0
2023-03-23 13:55:00,210.85,210.86,210.61,210.61,1434.0,206.3583,206.3681,206.1234,206.1234,1434.0
2023-03-23 14:00:00,210.68,210.97,210.67,210.72,3101.0,206.1919,206.4757,206.1821,206.2311,3101.0
2023-03-23 14:05:00,210.66,210.76,210.54,210.63,1729.0,206.1723,206.2702,206.0549,206.143,1729.0
2023-03-23 14:10:00,210.55,210.68,210.52,210.68,1500.0,206.0647,206.1919,206.0353,206.1919,1500.0
2023-03-23 14:15:00,210.55,210.68,210.47,210.64,3854.0,206.0647,206.1919,205.9864,206.1528,3854.0
2023-03-23 14:20:00,210.54,210.76,210.41,210.76,4995.0,206.0549,206.2702,205.9277,206.2702,4995.0
2023-03-23 14:25:00,210.8,210.8,209.88,209.88,3146.0,206.3094,206.3094,205.4089,205.4089,3146.0
2023-03-23 14:30:00,209.9,210.18,209.89,210.08,2276.0,205.4285,205.7026,205.4187,205.6047,2276.0
2023-03-23 14:35:00,210.2,210.44,210.04,210.09,6511.0,205.7221,205.957,205.5655,205.6145,6511.0
2023-03-23 14:40:00,209.83,209.83,209.43,209.45,1149.0,205.36,205.36,204.9685,204.9881,1149.0
2023-03-23 14:45:00,209.51,209.98,209.43,209.55,2450.0,205.0468,205.5068,204.9685,205.086,2450.0
2023-03-23 14:50:00,209.51,209.65,209.28,209.28,1624.0,205.0468,205.1838,204.8217,204.8217,1624.0
2023-03-23 14:55:00,209.14,209.7,209.13,209.7,3566.0,204.6847,205.2328,204.6749,205.2328,3566.0
2023-03-23 15:00:00,209.82,211.01,209.82,210.57,4412.0,205.3502,206.5149,205.3502,206.0843,4412.0
2023-03-23 15:05:00,210.44,210.62,210.2,210.62,1269.0,205.957,206.1332,205.7221,206.1332,1269.0
2023-03-23 15:10:00,210.77,210.77,210.22,210.5,2177.0,206.28,206.28,205.7417,206.0157,2177.0
2023-03-23 15:15:00,210.35,210.45,209.75,209.81,3097.0,205.8689,205.9668,205.2817,205.3404,3097.0
2023-03-23 15:20:00,209.71,210.01,209.21,209.85,3149.0,205.2426,205.5362,204.7532,205.3796,3149.0
2023-03-23 15:25:00,209.87,210.08,209.73,209.8,3340.0,205.3992,205.6047,205.2621,205.3307,3340.0
2023-03-23 15:30:00,209.69,209.85,209.58,209.8,3814.0,205.223,205.3796,205.1153,205.3307,3814.0
2023-03-23 15:35:00,210.01,210.48,210.01,210.48,4555.0,205.5362,205.9962,205.5362,205.9962,4555.0
2023-03-23 15:40:00,210.27,210.27,209.98,210.22,8218.0,205.7906,205.7906,205.5068,205.7417,8218.0
2023-03-23 15:45:00,210.27,210.75,210.26,210.44,6041.0,205.7906,206.2604,205.7809,205.957,6041.0
2023-03-23 15:50:00,210.52,211.31,210.52,210.83,15380.0,206.0353,206.8085,206.0353,206.3387,15380.0
2023-03-23 15:55:00,210.94,210.98,210.23,210.49,74480.0,206.4464,206.4855,205.7515,206.006,74480.0
2023-03-24 09:30:00,210.94,210.94,209.44,209.44,5834.0,206.4464,206.4464,204.9783,204.9783,5834.0
2023-03-24 09:35:00,209.63,211.19,209.63,210.78,10012.0,205.1643,206.691,205.1643,206.2898,10012.0
2023-03-24 09:40:00,210.8,210.8,210.13,210.72,511.0,206.3094,206.3094,205.6536,206.2311,511.0
2023-03-24 09:45:00,210.05,210.05,210.04,210.05,100.0,205.5753,205.5753,205.5655,205.5753,100.0
2023-03-24 09:50:00,210.07,210.76,209.98,210.76,700.0,205.5949,206.2702,205.5068,206.2702,700.0
2023-03-24 09:55:00,210.77,210.89,210.72,210.73,300.0,206.28,206.3974,206.2311,206.2408,300.0
2023-03-24 10:00:00,210.96,211.13,210.89,210.9,1030.0,206.4659,206.6323,206.3974,206.4072,1030.0
2023-03-24 10:05:00,211.03,211.39,210.93,211.06,3179.0,206.5345,206.8868,206.4366,206.5638,3179.0
2023-03-24 10:10:00,210.99,211.21,210.87,211.11,900.0,206.4953,206.7106,206.3779,206.6127,900.0
2023-03-24 10:15:00,210.82,210.9,210.65,210.72,700.0,206.3289,206.4072,206.1625,206.2311,700.0
2023-03-24 10:20:00,210.42,210.61,210.42,210.42,689.0,205.9374,206.1234,205.9374,205.9374,689.0
2023-03-24 10:25:00,210.7,211.58,210.7,211.47,1400.0,206.2115,207.0727,206.2115,206.9651,1400.0
2023-03-24 10:30:00,211.48,211.48,211.28,211.28,500.0,206.9749,206.9749,206.7791,206.7791,500.0
2023-03-24 10:35:00,211.06,211.06,210.79,210.83,400.0,206.5638,206.5638,206.2996,206.3387,400.0
2023-03-24 10:40:00,210.71,210.71,210.39,210.4,300.0,206.2213,206.2213,205.9081,205.9179,300.0
2023-03-24 10:45:00,210.46,210.46,210.09,210.34,1368.0,205.9766,205.9766,205.6145,205.8591,1368.0
2023-03-24 10:50:00,210.31,210.31,210.3,210.31,176.0,205.8298,205.8298,205.82,205.8298,176.0
2023-03-24 10:55:00,210.36,210.5,210.28,210.5,752.0,205.8787,206.0157,205.8004,206.0157,752.0
2023-03-24 11:00:00,210.52,210.52,210.13,210.51,822.0,206.0353,206.0353,205.6536,206.0255,822.0
2023-03-24 11:05:00,210.61,210.61,210.05,210.06,1074.0,206.1234,206.1234,205.5753,205.5851,1074.0
2023-03-24 11:10:00,209.89,210.06,209.75,209.89,2189.0,205.4187,205.5851,205.2817,205.4187,2189.0
2023-03-24 11:15:00,209.97,209.97,209.97,209.97,300.0,205.497,205.497,205.497,205.497,300.0
2023-03-24 11:20:00,210.42,210.43,209.87,210.06,1733.0,205.9374,205.9472,205.3992,205.5851,1733.0
2023-03-24 11:25:00,210.06,210.36,210.05,210.12,700.0,205.5851,205.8787,205.5753,205.6438,700.0
2023-03-24 11:30:00,210.02,210.05,209.91,209.91,826.0,205.546,205.5753,205.4383,205.4383,826.0
2023-03-24 11:35:00,209.91,209.91,209.91,209.91,0.0,205.4383,205.4383,205.4383,205.4383,0.0
2023-03-24 11:40:00,210.17,210.2,210.16,210.16,300.0,205.6928,205.7221,205.683,205.683,300.0
2023-03-24 11:45:00,210.64,210.88,210.64,210.79,1930.0,206.1528,206.3876,206.1528,206.2996,1930.0
2023-03-24 11:50:00,210.65,210.65,210.36,210.37,1210.0,206.1625,206.1625,205.8787,205.8885,1210.0
2023-03-24 11:55:00,210.31,210.31,210.28,210.28,200.0,205.8298,205.8298,205.8004,205.8004,200.0
2023-03-24 12:00:00,210.87,211.13,210.68,210.78,3100.0,206.3779,206.6323,206.1919,206.2898,3100.0
2023-03-24 12:05:00,210.8,211.06,210.79,210.9,1687.0,206.3094,206.5638,206.2996,206.4072,1687.0
2023-03-24 12:10:00,211.02,211.04,210.92,210.92,830.0,206.5247,206.5442,206.4268,206.4268,830.0
2023-03-24 12:15:00,210.91,210.91,210.59,210.7,2290.0,206.417,206.417,206.1038,206.2115,2290.0
2023-03-24 12:20:00,210.66,210.72,210.61,210.64,1000.0,206.1723,206.2311,206.1234,206.1528,1000.0
2023-03-24 12:25:00,210.75,210.76,210.53,210.55,1600.0,206.2604,206.2702,206.0451,206.0647,1600.0
2023-03-24 12:30:00,210.69,211.03,210.68,211.03,1602.0,206.2017,206.5345,206.1919,206.5345,1602.0
2023-03-24 12:35:00,211.0,211.38,211.0,211.33,992.0,206.5051,206.877,206.5051,206.8281,992.0
2023-03-24 12:40:00,211.53,211.71,211.32,211.7,2100.0,207.0238,207.2,206.8183,207.1902,2100.0
2023-03-24 12:45:00,211.78,212.26,211.77,212.26,2100.0,207.2685,207.7382,207.2587,207.7382,2100.0
2023-03-24 12:50:00,212.26,212.38,212.2,212.38,2100.0,207.7382,207.8557,207.6795,207.8557,2100.0
2023-03-24 12:55:00,212.43,212.52,212.19,212.19,2804.0,207.9046,207.9927,207.6697,207.6697,2804.0
2023-03-24 13:00:00,212.22,212.22,211.77,211.77,440.0,207.6991,207.6991,207.2587,207.2587,440.0
2023-03-24 13:05:00,211.71,211.71,211.25,211.25,700.0,207.2,207.2,206.7498,206.7498,700.0
2023-03-24 13:10:00,211.14,211.26,211.11,211.22,1703.0,206.6421,206.7596,206.6127,206.7204,1703.0
2023-03-24 13:15:00,211.0,211.0,211.0,211.0,100.0,206.5051,206.5051,206.5051,206.5051,100.0
2023-03-24 13:20:00,211.02,211.25,210.79,210.89,2267.0,206.5247,206.7498,206.2996,206.3974,2267.0
2023-03-24 13:25:00,210.9,211.23,210.9,211.04,2542.0,206.4072,206.7302,206.4072,206.5442,2542.0
2023-03-24 13:30:00,211.18,211.31,210.95,211.28,1216.0,206.6813,206.8085,206.4562,206.7791,1216.0
2023-03-24 13:35:00,211.22,211.38,211.05,211.05,1200.0,206.7204,206.877,206.554,206.554,1200.0
2023-03-24 13:40:00,211.06,211.06,210.68,210.93,2000.0,206.5638,206.5638,206.1919,206.4366,2000.0
2023-03-24 13:45:00,210.87,210.96,210.84,210.93,1508.0,206.3779,206.4659,206.3485,206.4366,1508.0
2023-03-24 13:50:00,210.84,210.93,210.81,210.91,1160.0,206.3485,206.4366,206.3191,206.417,1160.0
2023-03-24 13:55:00,210.83,211.37,210.83,211.26,4058.0,206.3387,206.8672,206.3387,206.7596,4058.0
2023-03-24 14:00:00,211.4,211.4,211.32,211.32,500.0,206.8966,206.8966,206.8183,206.8183,500.0
2023-03-24 14:05:00,211.28,211.28,210.76,211.11,2614.0,206.7791,206.7791,206.2702,206.6127,2614.0
2023-03-24 14:10:00,211.12,211.18,211.11,211.18,300.0,206.6225,206.6813,206.6127,206.6813,300.0
2023-03-24 14:15:00,211.28,211.38,211.26,211.3,900.0,206.7791,206.877,206.7596,206.7987,900.0
2023-03-24 14:20:00,211.38,211.46,211.37,211.4,648.0,206.877,206.9553,206.8672,206.8966,648.0
2023-03-24 14:25:00,211.32,211.48,211.25,211.43,1600.0,206.8183,206.9749,206.7498,206.9259,1600.0
2023-03-24 14:30:00,211.36,211.77,211.27,211.77,1100.0,206.8574,207.2587,206.7693,207.2587,1100.0
2023-03-24 14:35:00,211.72,211.95,211.69,211.94,701.0,207.2098,207.4349,207.1804,207.4251,701.0
2023-03-24 14:40:00,211.92,211.98,211.78,211.87,1329.0,207.4055,207.4642,207.2685,207.3566,1329.0
2023-03-24 14:45:00,211.91,212.12,211.91,212.11,2105.0,207.3957,207.6012,207.3957,207.5914,2105.0
2023-03-24 14:50:00,212.21,212.21,212.07,212.07,200.0,207.6893,207.6893,207.5523,207.5523,200.0
2023-03-24 14:55:00,212.07,212.13,211.91,211.91,1922.0,207.5523,207.611,207.3957,207.3957,1922.0
2023-03-24 15:00:00,211.89,211.89,211.69,211.87,846.0,207.3761,207.3761,207.1804,207.3566,846.0
2023-03-24 15:05:00,211.89,212.17,211.88,212.17,2911.0,207.3761,207.6502,207.3663,207.6502,2911.0
2023-03-24 15:10:00,212.24,212.36,212.07,212.19,4305.0,207.7187,207.8361,207.5523,207.6697,4305.0
2023-03-24 15:15:00,212.17,212.38,212.17,212.38,2178.0,207.6502,207.8557,207.6502,207.8557,2178.0
2023-03-24 15:20:00,212.38,212.63,212.37,212.46,2223.0,207.8557,208.1004,207.8459,207.934,2223.0
2023-03-24 15:25:00,212.16,212.29,212.1,212.29,1602.0,207.6404,207.7676,207.5817,207.7676,1602.0
2023-03-24 15:30:00,212.33,212.34,212.15,212.28,2288.0,207.8068,207.8165,207.6306,207.7578,2288.0
2023-03-24 15:35:00,212.3,212.71,212.3,212.44,15354.0,207.7774,208.1787,207.7774,207.9144,15354.0
2023-03-24 15:40:00,212.36,212.41,212.1,212.1,4215.0,207.8361,207.8851,207.5817,207.5817,4215.0
2023-03-24 15:45:00,212.1,212.2,211.86,211.96,4061.0,207.5817,207.6795,207.3468,207.4446,4061.0
2023-03-24 15:50:00,211.76,211.94,211.62,211.63,6064.0,207.2489,207.4251,207.1119,207.1217,6064.0
2023-03-24 15:55:00,211.57,212.59,211.57,212.58,30597.0,207.0629,208.0612,207.0629,208.0514,30597.0
2023-03-27 09:30:00,214.63,215.5,213.8,215.4,8233.0,210.0578,210.9092,209.2454,210.8114,8233.0
2023-03-27 09:35:00,215.89,215.89,214.92,215.14,1292.0,211.2909,211.2909,210.3416,210.5569,1292.0
2023-03-27 09:40:00,215.61,216.22,215.61,216.01,1439.0,211.0169,211.6139,211.0169,211.4084,1439.0
2023-03-27 09:45:00,215.83,216.25,215.61,216.1,3798.0,211.2322,211.6432,211.0169,211.4964,3798.0
2023-03-27 09:50:00,215.92,216.53,215.92,216.35,3779.0,211.3203,211.9173,211.3203,211.7411,3779.0
2023-03-27 09:55:00,216.35,216.37,216.1,216.37,2300.0,211.7411,211.7607,211.4964,211.7607,2300.0
2023-03-27 10:00:00,216.29,216.33,216.12,216.13,1193.0,211.6824,211.7215,211.516,211.5258,1193.0
2023-03-27 10:05:00,216.01,216.23,215.98,215.98,1200.0,211.4084,211.6237,211.379,211.379,1200.0
2023-03-27 10:10:00,216.0,216.0,215.86,215.98,400.0,211.3986,211.3986,211.2616,211.379,400.0
2023-03-27 10:15:00,216.0,216.13,215.52,215.72,1935.0,211.3986,211.5258,210.9288,211.1245,1935.0
2023-03-27 10:20:00,215.79,215.87,215.6,215.61,1634.0,211.193,211.2713,211.0071,211.0169,1634.0
2023-03-27 10:25:00,215.62,215.71,215.62,215.71,300.0,211.0267,211.1148,211.0267,211.1148,300.0
2023-03-27 10:30:00,215.77,215.88,215.45,215.73,1115.0,211.1735,211.2811,210.8603,211.1343,1115.0
2023-03-27 10:35:00,215.68,215.91,215.68,215.79,918.0,211.0854,211.3105,211.0854,211.193,918.0
2023-03-27 10:40:00,215.74,215.8,215.57,215.76,1975.0,211.1441,211.2028,210.9777,211.1637,1975.0
2023-03-27 10:45:00,216.03,216.03,215.73,215.94,900.0,211.4279,211.4279,211.1343,211.3399,900.0
2023-03-27 10:50:00,216.11,216.15,215.98,216.12,1450.0,211.5062,211.5454,211.379,211.516,1450.0
2023-03-27 10:55:00,215.94,216.17,215.94,216.04,1589.0,211.3399,211.565,211.3399,211.4377,1589.0
2023-03-27 11:00:00,216.04,216.05,216.04,216.05,200.0,211.4377,211.4475,211.4377,211.4475,200.0
2023-03-27 11:05:00,216.08,216.08,215.72,215.73,1711.0,211.4769,211.4769,211.1245,211.1343,1711.0
2023-03-27 11:10:00,215.63,215.89,215.62,215.89,901.0,211.0365,211.2909,211.0267,211.2909,901.0
2023-03-27 11:15:00,215.93,215.93,215.57,215.57,1901.0,211.3301,211.3301,210.9777,210.9777,1901.0
2023-03-27 11:20:00,215.75,215.8,215.68,215.68,500.0,211.1539,211.2028,211.0854,211.0854,500.0
2023-03-27 11:25:00,215.64,215.72,215.56,215.66,958.0,211.0462,211.1245,210.9679,211.0658,958.0
2023-03-27 11:30:00,215.81,215.9,215.77,215.79,1000.0,211.2126,211.3007,211.1735,211.193,1000.0
2023-03-27 11:35:00,215.85,215.86,215.58,215.62,1981.0,211.2518,211.2616,210.9875,211.0267,1981.0
2023-03-27 11:40:00,215.63,215.63,215.42,215.42,519.0,211.0365,211.0365,210.8309,210.8309,519.0
2023-03-27 11:45:00,215.45,215.58,215.36,215.58,740.0,210.8603,210.9875,210.7722,210.9875,740.0
2023-03-27 11:50:00,215.46,215.46,215.07,215.16,1602.0,210.8701,210.8701,210.4884,210.5765,1602.0
2023-03-27 11:55:00,215.06,215.09,215.01,215.02,1008.0,210.4786,210.508,210.4297,210.4395,1008.0
2023-03-27 12:00:00,215.04,215.24,214.98,215.21,1068.0,210.459,210.6548,210.4003,210.6254,1068.0
2023-03-27 12:05:00,215.2,215.28,215.07,215.28,1797.0,210.6156,210.6939,210.4884,210.6939,1797.0
2023-03-27 12:10:00,215.31,215.42,215.31,215.42,410.0,210.7233,210.8309,210.7233,210.8309,410.0
2023-03-27 12:15:00,215.61,215.61,215.52,215.52,360.0,211.0169,211.0169,210.9288,210.9288,360.0
2023-03-27 12:20:00,215.74,215.74,215.74,215.74,100.0,211.1441,211.1441,211.1441,211.1441,100.0
2023-03-27 12:25:00,215.7,215.7,215.55,215.69,1143.0,211.105,211.105,210.9582,211.0952,1143.0
2023-03-27 12:30:00,215.68,215.68,215.52,215.58,998.0,211.0854,211.0854,210.9288,210.9875,998.0
2023-03-27 12:35:00,215.59,215.83,215.58,215.76,921.0,210.9973,211.2322,210.9875,211.1637,921.0
2023-03-27 12:40:00,215.77,215.77,215.58,215.65,2300.0,211.1735,211.1735,210.9875,211.056,2300.0
2023-03-27 12:45:00,215.7,215.86,215.62,215.81,2103.0,211.105,211.2616,211.0267,211.2126,2103.0
2023-03-27 12:50:00,215.88,215.88,215.67,215.67,436.0,211.2811,211.2811,211.0756,211.0756,436.0
2023-03-27 12:55:00,215.7,215.78,215.66,215.78,1520.0,211.105,211.1833,211.0658,211.1833,1520.0
2023-03-27 13:00:00,215.88,216.11,215.82,216.11,1105.0,211.2811,211.5062,211.2224,211.5062,1105.0
2023-03-27 13:05:00,215.95,216.0,215.87,216.0,1351.0,211.3496,211.3986,211.2713,211.3986,1351.0
2023-03-27 13:10:00,215.85,215.98,215.85,215.98,2262.0,211.2518,211.379,211.2518,211.379,2262.0
2023-03-27 13:15:00,215.91,215.95,215.84,215.91,2832.0,211.3105,211.3496,211.242,211.3105,2832.0
2023-03-27 13:20:00,215.97,216.11,215.92,216.11,1066.0,211.3692,211.5062,211.3203,211.5062,1066.0
2023-03-27 13:25:00,216.02,216.11,216.02,216.11,711.0,211.4181,211.5062,211.4181,211.5062,711.0
2023-03-27 13:30:00,216.12,216.2,216.01,216.01,1192.0,211.516,211.5943,211.4084,211.4084,1192.0
2023-03-27 13:35:00,216.12,216.13,215.93,215.93,500.0,211.516,211.5258,211.3301,211.3301,500.0
2023-03-27 13:40:00,215.93,215.96,215.82,215.95,1676.0,211.3301,211.3594,211.2224,211.3496,1676.0
2023-03-27 13:45:00,215.96,216.09,215.96,216.05,709.0,211.3594,211.4867,211.3594,211.4475,709.0
2023-03-27 13:50:00,216.01,216.04,215.9,215.91,1171.0,211.4084,211.4377,211.3007,211.3105,1171.0
2023-03-27 13:55:00,215.91,215.91,215.83,215.9,1000.0,211.3105,211.3105,211.2322,211.3007,1000.0
2023-03-27 14:00:00,215.9,215.9,215.81,215.87,2803.0,211.3007,211.3007,211.2126,211.2713,2803.0
2023-03-27 14:05:00,215.87,215.92,215.82,215.84,1722.0,211.2713,211.3203,211.2224,211.242,1722.0
2023-03-27 14:10:00,215.87,216.02,215.86,215.98,1401.0,211.2713,211.4181,211.2616,211.379,1401.0
2023-03-27 14:15:00,215.99,216.29,215.99,216.29,2400.0,211.3888,211.6824,211.3888,211.6824,2400.0
2023-03-27 14:20:00,216.22,216.28,216.17,216.27,2160.0,211.6139,211.6726,211.565,211.6628,2160.0
2023-03-27 14:25:00,216.42,216.52,216.42,216.52,600.0,211.8096,211.9075,211.8096,211.9075,600.0
2023-03-27 14:30:00,216.58,216.68,216.56,216.63,2128.0,211.9662,212.0641,211.9466,212.0152,2128.0
2023-03-27 14:35:00,216.73,216.9,216.73,216.87,1964.0,212.113,212.2794,212.113,212.25,1964.0
2023-03-27 14:40:00,216.81,216.83,216.81,216.83,689.0,212.1913,212.2109,212.1913,212.2109,689.0
2023-03-27 14:45:00,216.83,216.9,216.78,216.84,5193.0,212.2109,212.2794,212.162,212.2207,5193.0
2023-03-27 14:50:00,216.83,216.87,216.78,216.87,996.0,212.2109,212.25,212.162,212.25,996.0
2023-03-27 14:55:00,216.84,216.93,216.79,216.92,1189.0,212.2207,212.3088,212.1717,212.299,1189.0
2023-03-27 15:00:00,217.06,217.1,216.9,216.9,698.0,212.436,212.4751,212.2794,212.2794,698.0
2023-03-27 15:05:00,216.89,216.91,216.6,216.6,1413.0,212.2696,212.2892,211.9858,211.9858,1413.0
2023-03-27 15:10:00,216.6,216.75,216.57,216.75,1036.0,211.9858,212.1326,211.9564,212.1326,1036.0
2023-03-27 15:15:00,216.81,216.84,216.76,216.76,1000.0,212.1913,212.2207,212.1424,212.1424,1000.0
2023-03-27 15:20:00,216.81,216.92,216.77,216.92,600.0,212.1913,212.299,212.1522,212.299,600.0
2023-03-27 15:25:00,217.05,217.1,216.97,217.04,1752.0,212.4262,212.4751,212.3479,212.4164,1752.0
2023-03-27 15:30:00,217.08,217.15,216.98,217.09,3367.0,212.4556,212.5241,212.3577,212.4654,3367.0
2023-03-27 15:35:00,217.08,217.09,216.56,216.69,2152.0,212.4556,212.4654,211.9466,212.0739,2152.0
2023-03-27 15:40:00,216.67,216.78,216.6,216.7,1504.0,212.0543,212.162,211.9858,212.0837,1504.0
2023-03-27 15:45:00,216.61,216.65,216.4,216.42,3103.0,211.9956,212.0347,211.7901,211.8096,3103.0
2023-03-27 15:50:00,216.4,216.4,216.13,216.15,6396.0,211.7901,211.7901,211.5258,211.5454,6396.0
2023-03-27 15:55:00,216.12,216.13,215.41,215.86,30511.0,211.516,211.5258,210.8211,211.2616,30511.0
2023-03-28 09:30:00,215.24,215.74,215.12,215.12,3509.0,210.6548,211.1441,210.5373,210.5373,3509.0
2023-03-28 09:35:00,215.63,216.55,215.13,215.94,4243.0,211.0365,211.9369,210.5471,211.3399,4243.0
2023-03-28 09:40:00,215.94,215.94,215.94,215.94,0.0,211.3399,211.3399,211.3399,211.3399,0.0
2023-03-28 09:45:00,215.39,216.05,215.38,215.74,600.0,210.8016,211.4475,210.7918,211.1441,600.0
2023-03-28 09:50:00,215.48,216.27,215.48,216.12,1200.0,210.8897,211.6628,210.8897,211.516,1200.0
2023-03-28 09:55:00,215.87,215.87,215.81,215.81,200.0,211.2713,211.2713,211.2126,211.2126,200.0
2023-03-28 10:00:00,215.81,215.81,215.81,215.81,0.0,211.2126,211.2126,211.2126,211.2126,0.0
2023-03-28 10:05:00,215.81,215.81,215.51,215.76,818.0,211.2126,211.2126,210.919,211.1637,818.0
2023-03-28 10:10:00,215.65,215.65,215.41,215.42,400.0,211.056,211.056,210.8211,210.8309,400.0
2023-03-28 10:15:00,215.49,215.49,215.22,215.23,961.0,210.8994,210.8994,210.6352,210.645,961.0
2023-03-28 10:20:00,214.84,214.93,214.84,214.93,200.0,210.2633,210.3514,210.2633,210.3514,200.0
2023-03-28 10:25:00,214.95,215.0,214.93,214.93,819.0,210.3709,210.4199,210.3514,210.3514,819.0
2023-03-28 10:30:00,214.9,214.9,214.4,214.4,800.0,210.322,210.322,209.8327,209.8327,800.0
2023-03-28 10:35:00,214.5,214.56,214.49,214.56,200.0,209.9305,209.9893,209.9207,209.9893,200.0
2023-03-28 10:40:00,214.37,214.37,214.36,214.37,100.0,209.8033,209.8033,209.7935,209.8033,100.0
2023-03-28 10:45:00,214.51,214.56,214.37,214.4,704.0,209.9403,209.9893,209.8033,209.8327,704.0
2023-03-28 10:50:00,214.28,214.28,214.27,214.28,249.0,209.7152,209.7152,209.7054,209.7152,249.0
2023-03-28 10:55:00,214.22,214.36,214.21,214.22,400.0,209.6565,209.7935,209.6467,209.6565,400.0
2023-03-28 11:00:00,214.25,214.51,214.19,214.4,600.0,209.6859,209.9403,209.6271,209.8327,600.0
2023-03-28 11:05:00,214.49,214.5,214.38,214.38,500.0,209.9207,209.9305,209.8131,209.8131,500.0
2023-03-28 11:10:00,214.27,214.37,214.27,214.3,370.0,209.7054,209.8033,209.7054,209.7348,370.0
2023-03-28 11:15:00,214.62,214.62,214.48,214.49,219.0,210.048,210.048,209.911,209.9207,219.0
2023-03-28 11:20:00,214.63,214.75,214.6,214.75,1049.0,210.0578,210.1752,210.0284,210.1752,1049.0
2023-03-28 11:25:00,214.84,214.84,214.63,214.63,403.0,210.2633,210.2633,210.0578,210.0578,403.0
2023-03-28 11:30:00,214.69,214.69,214.6,214.65,1069.0,210.1165,210.1165,210.0284,210.0773,1069.0
2023-03-28 11:35:00,214.64,214.74,214.62,214.67,700.0,210.0675,210.1654,210.048,210.0969,700.0
2023-03-28 11:40:00,214.5,214.5,214.47,214.48,200.0,209.9305,209.9305,209.9012,209.911,200.0
2023-03-28 11:45:00,214.51,214.51,214.19,214.2,1000.0,209.9403,209.9403,209.6271,209.6369,1000.0
2023-03-28 11:50:00,214.22,214.31,214.22,214.31,310.0,209.6565,209.7446,209.6565,209.7446,310.0
2023-03-28 11:55:00,214.2,214.21,214.18,214.18,500.0,209.6369,209.6467,209.6173,209.6173,500.0
2023-03-28 12:00:00,214.21,214.21,214.15,214.15,225.0,209.6467,209.6467,209.588,209.588,225.0
2023-03-28 12:05:00,214.09,214.18,214.09,214.18,800.0,209.5293,209.6173,209.5293,209.6173,800.0
2023-03-28 12:10:00,214.01,214.03,213.96,214.03,420.0,209.451,209.4705,209.402,209.4705,420.0
2023-03-28 12:15:00,214.09,214.09,213.91,214.0,700.0,209.5293,209.5293,209.3531,209.4412,700.0
2023-03-28 12:20:00,214.03,214.09,214.03,214.09,400.0,209.4705,209.5293,209.4705,209.5293,400.0
2023-03-28 12:25:00,214.09,214.09,214.09,214.09,0.0,209.5293,209.5293,209.5293,209.5293,0.0
2023-03-28 12:30:00,213.9,213.95,213.9,213.95,320.0,209.3433,209.3922,209.3433,209.3922,320.0
2023-03-28 12:35:00,213.84,213.89,213.76,213.78,564.0,209.2846,209.3335,209.2063,209.2259,564.0
2023-03-28 12:40:00,213.88,213.89,213.85,213.86,684.0,209.3237,209.3335,209.2944,209.3042,684.0
2023-03-28 12:45:00,213.63,213.63,213.62,213.63,200.0,209.0791,209.0791,209.0693,209.0791,200.0
2023-03-28 12:50:00,213.58,213.68,213.57,213.68,300.0,209.0301,209.128,209.0203,209.128,300.0
2023-03-28 12:55:00,213.61,213.61,213.61,213.61,200.0,209.0595,209.0595,209.0595,209.0595,200.0
2023-03-28 13:00:00,213.66,213.74,213.66,213.67,527.0,209.1084,209.1867,209.1084,209.1182,527.0
2023-03-28 13:05:00,213.57,213.57,213.39,213.39,600.0,209.0203,209.0203,208.8442,208.8442,600.0
2023-03-28 13:10:00,213.5,213.5,213.5,213.5,140.0,208.9518,208.9518,208.9518,208.9518,140.0
2023-03-28 13:15:00,213.38,213.38,213.33,213.34,1024.0,208.8344,208.8344,208.7855,208.7952,1024.0
2023-03-28 13:20:00,213.26,213.4,213.24,213.4,1137.0,208.7169,208.854,208.6974,208.854,1137.0
2023-03-28 13:25:00,213.34,213.34,213.34,213.34,150.0,208.7952,208.7952,208.7952,208.7952,150.0
2023-03-28 13:30:00,213.28,213.37,213.27,213.27,575.0,208.7365,208.8246,208.7267,208.7267,575.0
2023-03-28 13:35:00,213.23,213.34,213.23,213.31,702.0,208.6876,208.7952,208.6876,208.7659,702.0
2023-03-28 13:40:00,213.18,213.18,213.17,213.18,126.0,208.6386,208.6386,208.6289,208.6386,126.0
2023-03-28 13:45:00,213.12,213.14,213.05,213.14,1107.0,208.5799,208.5995,208.5114,208.5995,1107.0
2023-03-28 13:50:00,213.05,213.05,212.87,212.89,560.0,208.5114,208.5114,208.3353,208.3548,560.0
2023-03-28 13:55:00,212.84,212.84,212.66,212.71,400.0,208.3059,208.3059,208.1297,208.1787,400.0
2023-03-28 14:00:00,212.57,212.87,212.57,212.84,1175.0,208.0416,208.3353,208.0416,208.3059,1175.0
2023-03-28 14:05:00,212.82,212.82,212.82,212.82,101.0,208.2863,208.2863,208.2863,208.2863,101.0
2023-03-28 14:10:00,212.68,212.82,212.63,212.77,1282.0,208.1493,208.2863,208.1004,208.2374,1282.0
2023-03-28 14:15:00,212.8,212.8,212.77,212.77,501.0,208.2667,208.2667,208.2374,208.2374,501.0
2023-03-28 14:20:00,212.8,212.91,212.67,212.67,1236.0,208.2667,208.3744,208.1395,208.1395,1236.0
2023-03-28 14:25:00,212.84,212.84,212.84,212.84,100.0,208.3059,208.3059,208.3059,208.3059,100.0
2023-03-28 14:30:00,212.86,212.88,212.8,212.88,900.0,208.3255,208.345,208.2667,208.345,900.0
2023-03-28 14:35:00,212.97,213.04,212.92,212.98,1178.0,208.4331,208.5016,208.3842,208.4429,1178.0
2023-03-28 14:40:00,213.03,213.14,213.02,213.13,700.0,208.4918,208.5995,208.4821,208.5897,700.0
2023-03-28 14:45:00,213.21,213.21,213.16,213.16,300.0,208.668,208.668,208.6191,208.6191,300.0
2023-03-28 14:50:00,213.22,213.22,213.01,213.01,748.0,208.6778,208.6778,208.4723,208.4723,748.0
2023-03-28 14:55:00,213.09,213.09,212.83,212.88,1194.0,208.5506,208.5506,208.2961,208.345,1194.0
2023-03-28 15:00:00,212.92,213.01,212.92,213.0,1685.0,208.3842,208.4723,208.3842,208.4625,1685.0
2023-03-28 15:05:00,213.07,213.17,213.07,213.17,503.0,208.531,208.6289,208.531,208.6289,503.0
2023-03-28 15:10:00,213.2,213.3,213.17,213.27,3700.0,208.6582,208.7561,208.6289,208.7267,3700.0
2023-03-28 15:15:00,213.26,213.26,213.26,213.26,821.0,208.7169,208.7169,208.7169,208.7169,821.0
2023-03-28 15:20:00,213.04,213.06,212.85,212.85,1120.0,208.5016,208.5212,208.3157,208.3157,1120.0
2023-03-28 15:25:00,212.77,212.8,212.63,212.68,1030.0,208.2374,208.2667,208.1004,208.1493,1030.0
2023-03-28 15:30:00,212.59,212.81,212.5,212.81,1982.0,208.0612,208.2765,207.9731,208.2765,1982.0
2023-03-28 15:35:00,212.81,212.88,212.64,212.65,1215.0,208.2765,208.345,208.1102,208.1199,1215.0
2023-03-28 15:40:00,212.64,212.74,212.58,212.59,1173.0,208.1102,208.208,208.0514,208.0612,1173.0
2023-03-28 15:45:00,212.52,212.63,212.52,212.59,1242.0,207.9927,208.1004,207.9927,208.0612,1242.0
2023-03-28 15:50:00,212.65,212.85,212.52,212.74,9130.0,208.1199,208.3157,207.9927,208.208,9130.0
2023-03-28 15:55:00,212.78,213.15,212.71,213.09,10604.0,208.2472,208.6093,208.1787,208.5506,10604.0
2023-03-29 09:30:00,214.09,214.09,214.09,214.09,3479.0,209.5293,209.5293,209.5293,209.5293,3479.0
2023-03-29 09:35:00,214.04,214.35,213.95,214.25,2559.0,209.4803,209.7837,209.3922,209.6859,2559.0
2023-03-29 09:40:00,214.23,214.39,213.99,214.39,1200.0,209.6663,209.8229,209.4314,209.8229,1200.0
2023-03-29 09:45:00,214.37,214.68,214.2,214.38,3103.0,209.8033,210.1067,209.6369,209.8131,3103.0
2023-03-29 09:50:00,214.33,214.74,214.32,214.7,1120.0,209.7642,210.1654,209.7544,210.1263,1120.0
2023-03-29 09:55:00,214.47,214.49,214.17,214.28,5756.0,209.9012,209.9207,209.6076,209.7152,5756.0
2023-03-29 10:00:00,214.27,214.72,213.94,214.26,6000.0,209.7054,210.1458,209.3825,209.6956,6000.0
2023-03-29 10:05:00,214.22,214.31,213.82,214.09,11050.0,209.6565,209.7446,209.265,209.5293,11050.0
2023-03-29 10:10:00,214.0,214.16,213.72,213.9,5325.0,209.4412,209.5978,209.1671,209.3433,5325.0
2023-03-29 10:15:00,213.8,214.37,213.79,214.35,4400.0,209.2454,209.8033,209.2357,209.7837,4400.0
2023-03-29 10:20:00,214.36,214.5,213.69,213.69,3406.0,209.7935,209.9305,209.1378,209.1378,3406.0
2023-03-29 10:25:00,213.77,213.77,213.24,213.31,1579.0,209.2161,209.2161,208.6974,208.7659,1579.0
2023-03-29 10:30:00,213.35,213.53,213.18,213.48,6237.0,208.805,208.9812,208.6386,208.9323,6237.0
2023-03-29 10:35:00,213.59,214.09,213.59,214.01,3234.0,209.0399,209.5293,209.0399,209.451,3234.0
2023-03-29 10:40:00,213.98,214.28,213.98,214.21,1500.0,209.4216,209.7152,209.4216,209.6467,1500.0
2023-03-29 10:45:00,214.21,214.21,214.05,214.05,1238.0,209.6467,209.6467,209.4901,209.4901,1238.0
2023-03-29 10:50:00,214.05,214.11,213.95,214.11,1000.0,209.4901,209.5488,209.3922,209.5488,1000.0
2023-03-29 10:55:00,214.11,214.11,213.76,213.8,1600.0,209.5488,209.5488,209.2063,209.2454,1600.0
2023-03-29 11:00:00,213.76,214.07,213.75,214.02,3828.0,209.2063,209.5097,209.1965,209.4608,3828.0
2023-03-29 11:05:00,213.95,214.04,213.91,213.96,2701.0,209.3922,209.4803,209.3531,209.402,2701.0
2023-03-29 11:10:00,214.04,214.16,214.04,214.13,1443.0,209.4803,209.5978,209.4803,209.5684,1443.0
2023-03-29 11:15:00,214.06,214.22,213.87,213.88,3922.0,209.4999,209.6565,209.314,209.3237,3922.0
2023-03-29 11:20:00,213.97,214.04,213.87,213.88,2065.0,209.4118,209.4803,209.314,209.3237,2065.0
2023-03-29 11:25:00,213.95,213.95,213.77,213.91,1700.0,209.3922,209.3922,209.2161,209.3531,1700.0
2023-03-29 11:30:00,213.97,213.99,213.91,213.94,3018.0,209.4118,209.4314,209.3531,209.3825,3018.0
2023-03-29 11:35:00,213.89,213.96,213.87,213.87,1285.0,209.3335,209.402,209.314,209.314,1285.0
2023-03-29 11:40:00,213.89,213.89,213.67,213.69,800.0,209.3335,209.3335,209.1182,209.1378,800.0
2023-03-29 11:45:00,213.7,213.7,213.68,213.68,400.0,209.1476,209.1476,209.128,209.128,400.0
2023-03-29 11:50:00,213.64,213.8,213.46,213.8,1973.0,209.0889,209.2454,208.9127,209.2454,1973.0
2023-03-29 11:55:00,213.9,213.94,213.78,213.78,431.0,209.3433,209.3825,209.2259,209.2259,431.0
2023-03-29 12:00:00,213.86,213.86,213.81,213.81,200.0,209.3042,209.3042,209.2552,209.2552,200.0
2023-03-29 12:05:00,213.8,213.88,213.32,213.33,1240.0,209.2454,209.3237,208.7757,208.7855,1240.0
2023-03-29 12:10:00,213.35,213.39,213.22,213.22,1015.0,208.805,208.8442,208.6778,208.6778,1015.0
2023-03-29 12:15:00,213.18,213.29,213.13,213.29,670.0,208.6386,208.7463,208.5897,208.7463,670.0
2023-03-29 12:20:00,213.32,213.32,213.13,213.13,900.0,208.7757,208.7757,208.5897,208.5897,900.0
2023-03-29 12:25:00,213.09,213.09,212.94,212.94,600.0,208.5506,208.5506,208.4038,208.4038,600.0
2023-03-29 12:30:00,213.07,213.07,212.95,212.96,300.0,208.531,208.531,208.4135,208.4233,300.0
2023-03-29 12:35:00,212.95,212.98,212.89,212.98,1000.0,208.4135,208.4429,208.3548,208.4429,1000.0
2023-03-29 12:40:00,213.02,213.04,213.0,213.0,900.0,208.4821,208.5016,208.4625,208.4625,900.0
2023-03-29 12:45:00,213.04,213.04,212.91,213.02,800.0,208.5016,208.5016,208.3744,208.4821,800.0
2023-03-29 12:50:00,213.0,213.1,212.99,213.1,1250.0,208.4625,208.5604,208.4527,208.5604,1250.0
2023-03-29 12:55:00,213.05,213.13,213.03,213.03,400.0,208.5114,208.5897,208.4918,208.4918,400.0
2023-03-29 13:00:00,212.75,212.83,212.75,212.76,567.0,208.2178,208.2961,208.2178,208.2276,567.0
2023-03-29 13:05:00,212.78,212.92,212.77,212.92,700.0,208.2472,208.3842,208.2374,208.3842,700.0
2023-03-29 13:10:00,212.83,213.05,212.83,213.03,900.0,208.2961,208.5114,208.2961,208.4918,900.0
2023-03-29 13:15:00,213.25,213.29,213.25,213.29,200.0,208.7072,208.7463,208.7072,208.7463,200.0
2023-03-29 13:20:00,213.22,213.24,213.11,213.11,479.0,208.6778,208.6974,208.5701,208.5701,479.0
2023-03-29 13:25:00,213.12,213.26,213.11,213.24,900.0,208.5799,208.7169,208.5701,208.6974,900.0
2023-03-29 13:30:00,213.2,213.2,213.07,213.08,1400.0,208.6582,208.6582,208.531,208.5408,1400.0
2023-03-29 13:35:00,212.85,212.95,212.38,212.39,2652.0,208.3157,208.4135,207.8557,207.8655,2652.0
2023-03-29 13:40:00,212.58,212.69,212.51,212.66,2200.0,208.0514,208.1591,207.9829,208.1297,2200.0
2023-03-29 13:45:00,212.69,212.72,212.63,212.67,1100.0,208.1591,208.1884,208.1004,208.1395,1100.0
2023-03-29 13:50:00,212.71,212.91,212.66,212.91,2300.0,208.1787,208.3744,208.1297,208.3744,2300.0
2023-03-29 13:55:00,213.01,213.12,212.9,212.96,1751.0,208.4723,208.5799,208.3646,208.4233,1751.0
2023-03-29 14:00:00,213.12,213.12,213.0,213.01,498.0,208.5799,208.5799,208.4625,208.4723,498.0
2023-03-29 14:05:00,213.14,213.29,213.13,213.29,900.0,208.5995,208.7463,208.5897,208.7463,900.0
2023-03-29 14:10:00,213.19,213.26,213.19,213.19,450.0,208.6484,208.7169,208.6484,208.6484,450.0
2023-03-29 14:15:00,213.0,213.2,212.99,213.2,1305.0,208.4625,208.6582,208.4527,208.6582,1305.0
2023-03-29 14:20:00,213.15,213.17,213.07,213.11,900.0,208.6093,208.6289,208.531,208.5701,900.0
2023-03-29 14:25:00,213.14,213.34,213.13,213.34,1400.0,208.5995,208.7952,208.5897,208.7952,1400.0
2023-03-29 14:30:00,213.2,213.3,213.2,213.3,901.0,208.6582,208.7561,208.6582,208.7561,901.0
2023-03-29 14:35:00,213.39,213.45,213.34,213.43,1430.0,208.8442,208.9029,208.7952,208.8833,1430.0
2023-03-29 14:40:00,213.47,213.51,213.45,213.45,551.0,208.9225,208.9616,208.9029,208.9029,551.0
2023-03-29 14:45:00,213.43,213.56,213.41,213.44,1734.0,208.8833,209.0106,208.8637,208.8931,1734.0
2023-03-29 14:50:00,213.47,213.71,213.41,213.71,1800.0,208.9225,209.1574,208.8637,209.1574,1800.0
2023-03-29 14:55:00,213.73,213.75,213.68,213.75,638.0,209.1769,209.1965,209.128,209.1965,638.0
2023-03-29 15:00:00,213.74,213.8,213.49,213.55,3016.0,209.1867,209.2454,208.942,209.0008,3016.0
2023-03-29 15:05:00,213.49,213.62,213.48,213.61,600.0,208.942,209.0693,208.9323,209.0595,600.0
2023-03-29 15:10:00,213.56,213.67,213.5,213.67,2123.0,209.0106,209.1182,208.9518,209.1182,2123.0
2023-03-29 15:15:00,213.69,213.91,213.69,213.85,1100.0,209.1378,209.3531,209.1378,209.2944,1100.0
2023-03-29 15:20:00,213.8,213.98,213.8,213.94,2120.0,209.2454,209.4216,209.2454,209.3825,2120.0
2023-03-29 15:25:00,213.95,214.09,213.88,214.09,1825.0,209.3922,209.5293,209.3237,209.5293,1825.0
2023-03-29 15:30:00,213.99,214.06,213.91,213.91,1811.0,209.4314,209.4999,209.3531,209.3531,1811.0
2023-03-29 15:35:00,213.89,213.89,213.72,213.84,2000.0,209.3335,209.3335,209.1671,209.2846,2000.0
2023-03-29 15:40:00,213.68,214.04,213.65,213.94,3224.0,209.128,209.4803,209.0986,209.3825,3224.0
2023-03-29 15:45:00,213.93,213.99,213.66,213.77,11916.0,209.3727,209.4314,209.1084,209.2161,11916.0
2023-03-29 15:50:00,213.67,214.01,213.66,213.73,8428.0,209.1182,209.451,209.1084,209.1769,8428.0
2023-03-29 15:55:00,213.68,213.72,213.29,213.58,20536.0,209.128,209.1671,208.7463,209.0301,20536.0
2023-03-30 09:30:00,215.88,215.94,215.27,215.28,4814.0,211.2811,211.3399,210.6841,210.6939,4814.0
2023-03-30 09:35:00,215.73,215.73,215.29,215.61,800.0,211.1343,211.1343,210.7037,211.0169,800.0
2023-03-30 09:40:00,215.42,215.53,215.39,215.39,410.0,210.8309,210.9386,210.8016,210.8016,410.0
2023-03-30 09:45:00,215.28,215.52,215.28,215.52,1843.0,210.6939,210.9288,210.6939,210.9288,1843.0
2023-03-30 09:50:00,215.62,215.62,215.32,215.35,938.0,211.0267,211.0267,210.7331,210.7624,938.0
2023-03-30 09:55:00,215.44,215.8,215.44,215.67,600.0,210.8505,211.2028,210.8505,211.0756,600.0
2023-03-30 10:00:00,215.98,216.0,215.8,216.0,1410.0,211.379,211.3986,211.2028,211.3986,1410.0
2023-03-30 10:05:00,215.9,215.91,215.66,215.66,10932.0,211.3007,211.3105,211.0658,211.0658,10932.0
2023-03-30 10:10:00,215.78,215.78,215.27,215.58,2931.0,211.1833,211.1833,210.6841,210.9875,2931.0
2023-03-30 10:15:00,215.47,215.83,215.47,215.8,1261.0,210.8799,211.2322,210.8799,211.2028,1261.0
2023-03-30 10:20:00,215.72,216.07,215.64,215.64,6402.0,211.1245,211.4671,211.0462,211.0462,6402.0
2023-03-30 10:25:00,215.62,216.1,215.62,216.09,1750.0,211.0267,211.4964,211.0267,211.4867,1750.0
2023-03-30 10:30:00,216.07,216.39,216.07,216.32,3113.0,211.4671,211.7803,211.4671,211.7118,3113.0
2023-03-30 10:35:00,216.14,216.22,215.9,216.17,1903.0,211.5356,211.6139,211.3007,211.565,1903.0
2023-03-30 10:40:00,216.18,216.18,216.06,216.14,414.0,211.5747,211.5747,211.4573,211.5356,414.0
2023-03-30 10:45:00,216.09,216.31,216.04,216.28,2904.0,211.4867,211.702,211.4377,211.6726,2904.0
2023-03-30 10:50:00,216.36,216.6,216.36,216.6,316.0,211.7509,211.9858,211.7509,211.9858,316.0
2023-03-30 10:55:00,216.5,216.52,216.27,216.27,1702.0,211.8879,211.9075,211.6628,211.6628,1702.0
2023-03-30 11:00:00,216.28,216.34,216.23,216.25,625.0,211.6726,211.7313,211.6237,211.6432,625.0
2023-03-30 11:05:00,216.32,216.39,216.32,216.32,400.0,211.7118,211.7803,211.7118,211.7118,400.0
2023-03-30 11:10:00,216.34,216.46,216.12,216.18,2090.0,211.7313,211.8488,211.516,211.5747,2090.0
2023-03-30 11:15:00,216.26,216.36,216.26,216.34,1090.0,211.653,211.7509,211.653,211.7313,1090.0
2023-03-30 11:20:00,216.41,216.49,216.41,216.45,1553.0,211.7998,211.8781,211.7998,211.839,1553.0
2023-03-30 11:25:00,216.34,216.4,216.32,216.4,300.0,211.7313,211.7901,211.7118,211.7901,300.0
2023-03-30 11:30:00,216.31,216.41,216.16,216.23,1560.0,211.702,211.7998,211.5552,211.6237,1560.0
2023-03-30 11:35:00,216.09,216.18,216.09,216.12,2182.0,211.4867,211.5747,211.4867,211.516,2182.0
2023-03-30 11:40:00,216.04,216.23,216.0,216.23,3200.0,211.4377,211.6237,211.3986,211.6237,3200.0
2023-03-30 11:45:00,216.34,216.39,216.13,216.25,1563.0,211.7313,211.7803,211.5258,211.6432,1563.0
2023-03-30 11:50:00,216.24,216.24,216.03,216.03,300.0,211.6335,211.6335,211.4279,211.4279,300.0
2023-03-30 11:55:00,216.04,216.1,216.0,216.07,2500.0,211.4377,211.4964,211.3986,211.4671,2500.0
2023-03-30 12:00:00,216.03,216.29,216.0,216.29,3012.0,211.4279,211.6824,211.3986,211.6824,3012.0
2023-03-30 12:05:00,216.31,216.71,216.31,216.71,1513.0,211.702,212.0935,211.702,212.0935,1513.0
2023-03-30 12:10:00,216.77,216.94,216.73,216.92,1567.0,212.1522,212.3186,212.113,212.299,1567.0
2023-03-30 12:15:00,216.78,216.79,216.4,216.58,1819.0,212.162,212.1717,211.7901,211.9662,1819.0
2023-03-30 12:20:00,216.6,216.62,216.46,216.54,1825.0,211.9858,212.0054,211.8488,211.9271,1825.0
2023-03-30 12:25:00,216.52,216.52,216.38,216.47,400.0,211.9075,211.9075,211.7705,211.8586,400.0
2023-03-30 12:30:00,216.45,216.45,216.25,216.25,2000.0,211.839,211.839,211.6432,211.6432,2000.0
2023-03-30 12:35:00,216.33,216.34,216.09,216.17,1001.0,211.7215,211.7313,211.4867,211.565,1001.0
2023-03-30 12:40:00,216.14,216.18,216.0,216.1,1794.0,211.5356,211.5747,211.3986,211.4964,1794.0
2023-03-30 12:45:00,216.12,216.21,215.99,216.17,7730.0,211.516,211.6041,211.3888,211.565,7730.0
2023-03-30 12:50:00,216.15,216.27,216.11,216.27,1565.0,211.5454,211.6628,211.5062,211.6628,1565.0
2023-03-30 12:55:00,216.31,216.39,216.14,216.15,1502.0,211.702,211.7803,211.5356,211.5454,1502.0
2023-03-30 13:00:00,216.11,216.53,216.11,216.52,1700.0,211.5062,211.9173,211.5062,211.9075,1700.0
2023-03-30 13:05:00,216.54,216.63,216.53,216.53,600.0,211.9271,212.0152,211.9173,211.9173,600.0
2023-03-30 13:10:00,216.66,216.66,216.66,216.66,100.0,212.0445,212.0445,212.0445,212.0445,100.0
2023-03-30 13:15:00,216.59,216.62,216.46,216.59,1504.0,211.976,212.0054,211.8488,211.976,1504.0
2023-03-30 13:20:00,216.64,216.76,216.52,216.57,1704.0,212.0249,212.1424,211.9075,211.9564,1704.0
2023-03-30 13:25:00,216.56,216.59,216.55,216.59,400.0,211.9466,211.976,211.9369,211.976,400.0
2023-03-30 13:30:00,216.46,216.46,216.32,216.38,410.0,211.8488,211.8488,211.7118,211.7705,410.0
2023-03-30 13:35:00,216.37,216.37,216.19,216.27,1000.0,211.7607,211.7607,211.5845,211.6628,1000.0
2023-03-30 13:40:00,216.19,216.24,216.0,216.21,3358.0,211.5845,211.6335,211.3986,211.6041,3358.0
2023-03-30 13:45:00,216.12,216.14,216.0,216.14,760.0,211.516,211.5356,211.3986,211.5356,760.0
2023-03-30 13:50:00,216.15,216.15,216.14,216.15,100.0,211.5454,211.5454,211.5356,211.5454,100.0
2023-03-30 13:55:00,216.12,216.22,215.98,216.19,2753.0,211.516,211.6139,211.379,211.5845,2753.0
2023-03-30 14:00:00,216.19,216.6,216.18,216.6,3211.0,211.5845,211.9858,211.5747,211.9858,3211.0
2023-03-30 14:05:00,216.62,216.75,216.62,216.7,1131.0,212.0054,212.1326,212.0054,212.0837,1131.0
2023-03-30 14:10:00,216.69,216.8,216.53,216.55,2987.0,212.0739,212.1815,211.9173,211.9369,2987.0
2023-03-30 14:15:00,216.54,216.63,216.54,216.58,1094.0,211.9271,212.0152,211.9271,211.9662,1094.0
2023-03-30 14:20:00,216.62,216.69,216.53,216.57,903.0,212.0054,212.0739,211.9173,211.9564,903.0
2023-03-30 14:25:00,216.59,216.67,216.51,216.53,1913.0,211.976,212.0543,211.8977,211.9173,1913.0
2023-03-30 14:30:00,216.49,216.55,216.42,216.47,1300.0,211.8781,211.9369,211.8096,211.8586,1300.0
2023-03-30 14:35:00,216.47,216.54,216.3,216.3,2277.0,211.8586,211.9271,211.6922,211.6922,2277.0
2023-03-30 14:40:00,216.32,216.32,216.32,216.32,100.0,211.7118,211.7118,211.7118,211.7118,100.0
2023-03-30 14:45:00,216.22,216.27,216.13,216.15,1653.0,211.6139,211.6628,211.5258,211.5454,1653.0
2023-03-30 14:50:00,216.19,216.46,216.08,216.46,3826.0,211.5845,211.8488,211.4769,211.8488,3826.0
2023-03-30 14:55:00,216.39,216.52,216.26,216.52,1580.0,211.7803,211.9075,211.653,211.9075,1580.0
2023-03-30 15:00:00,216.63,216.76,216.63,216.71,1600.0,212.0152,212.1424,212.0152,212.0935,1600.0
2023-03-30 15:05:00,216.72,216.73,216.38,216.47,1781.0,212.1032,212.113,211.7705,211.8586,1781.0
2023-03-30 15:10:00,216.43,216.43,216.29,216.37,1501.0,211.8194,211.8194,211.6824,211.7607,1501.0
2023-03-30 15:15:00,216.31,216.42,216.31,216.4,1201.0,211.702,211.8096,211.702,211.7901,1201.0
2023-03-30 15:20:00,216.44,216.46,216.27,216.27,1805.0,211.8292,211.8488,211.6628,211.6628,1805.0
2023-03-30 15:25:00,216.26,216.39,216.2,216.3,4712.0,211.653,211.7803,211.5943,211.6922,4712.0
2023-03-30 15:30:00,216.3,216.38,216.24,216.28,1708.0,211.6922,211.7705,211.6335,211.6726,1708.0
2023-03-30 15:35:00,216.25,216.35,216.25,216.31,1401.0,211.6432,211.7411,211.6432,211.702,1401.0
2023-03-30 15:40:00,216.34,216.34,216.09,216.09,2182.0,211.7313,211.7313,211.4867,211.4867,2182.0
2023-03-30 15:45:00,216.05,216.13,215.91,216.04,12126.0,211.4475,211.5258,211.3105,211.4377,12126.0
2023-03-30 15:50:00,216.13,216.18,215.87,215.91,5213.0,211.5258,211.5747,211.2713,211.3105,5213.0
2023-03-30 15:55:00,215.87,216.1,215.83,215.97,21099.0,211.2713,211.4964,211.2322,211.3692,21099.0
2023-03-31 09:30:00,217.23,218.29,217.23,218.29,4238.0,212.6024,213.6398,212.6024,213.6398,4238.0
2023-03-31 09:35:00,218.16,218.5,217.8,217.8,1233.0,213.5126,213.8453,213.1602,213.1602,1233.0
2023-03-31 09:40:00,218.1,218.1,217.43,217.44,1010.0,213.4538,213.4538,212.7981,212.8079,1010.0
2023-03-31 09:45:00,217.21,217.62,217.17,217.52,2236.0,212.5828,212.9841,212.5437,212.8862,2236.0
2023-03-31 09:50:00,217.4,217.62,217.39,217.48,800.0,212.7688,212.9841,212.759,212.847,800.0
2023-03-31 09:55:00,217.59,217.73,217.29,217.46,3044.0,212.9547,213.0917,212.6611,212.8275,3044.0
2023-03-31 10:00:00,217.38,217.83,217.38,217.83,1600.0,212.7492,213.1896,212.7492,213.1896,1600.0
2023-03-31 10:05:00,217.76,217.86,217.57,217.62,1648.0,213.1211,213.219,212.9351,212.9841,1648.0
2023-03-31 10:10:00,217.5,217.5,217.26,217.26,1027.0,212.8666,212.8666,212.6317,212.6317,1027.0
2023-03-31 10:15:00,217.2,217.67,217.19,217.43,1530.0,212.573,213.033,212.5632,212.7981,1530.0
2023-03-31 10:20:00,217.44,217.58,217.44,217.58,200.0,212.8079,212.9449,212.8079,212.9449,200.0
2023-03-31 10:25:00,217.57,217.92,217.57,217.77,1412.0,212.9351,213.2777,212.9351,213.1309,1412.0
2023-03-31 10:30:00,217.84,218.11,217.78,217.86,5704.0,213.1994,213.4636,213.1407,213.219,5704.0
2023-03-31 10:35:00,217.96,217.99,217.71,217.83,1900.0,213.3168,213.3462,213.0721,213.1896,1900.0
2023-03-31 10:40:00,217.96,218.35,217.9,218.26,7181.0,213.3168,213.6985,213.2581,213.6104,7181.0
2023-03-31 10:45:00,218.35,218.53,218.27,218.53,3006.0,213.6985,213.8747,213.6202,213.8747,3006.0
2023-03-31 10:50:00,218.37,218.38,218.24,218.37,700.0,213.7181,213.7279,213.5909,213.7181,700.0
2023-03-31 10:55:00,218.42,218.43,218.42,218.43,300.0,213.767,213.7768,213.767,213.7768,300.0
2023-03-31 11:00:00,218.26,218.42,218.2,218.27,500.0,213.6104,213.767,213.5517,213.6202,500.0
2023-03-31 11:05:00,218.27,218.36,218.27,218.36,400.0,213.6202,213.7083,213.6202,213.7083,400.0
2023-03-31 11:10:00,218.4,218.73,218.4,218.58,2374.0,213.7474,214.0704,213.7474,213.9236,2374.0
2023-03-31 11:15:00,218.75,219.05,218.75,218.9,1000.0,214.09,214.3836,214.09,214.2368,1000.0
2023-03-31 11:20:00,218.88,219.1,218.87,218.98,1222.0,214.2172,214.4325,214.2074,214.3151,1222.0
2023-03-31 11:25:00,218.95,218.97,218.92,218.95,8521.0,214.2857,214.3053,214.2564,214.2857,8521.0
2023-03-31 11:30:00,218.68,218.83,218.61,218.83,1250.0,214.0215,214.1683,213.953,214.1683,1250.0
2023-03-31 11:35:00,218.87,219.03,218.85,219.03,1328.0,214.2074,214.364,214.1879,214.364,1328.0
2023-03-31 11:40:00,218.99,219.09,218.94,219.09,632.0,214.3249,214.4227,214.2759,214.4227,632.0
2023-03-31 11:45:00,219.06,219.22,218.87,219.21,2520.0,214.3934,214.55,214.2074,214.5402,2520.0
2023-03-31 11:50:00,219.35,219.38,219.35,219.38,200.0,214.6772,214.7066,214.6772,214.7066,200.0
2023-03-31 11:55:00,219.27,219.27,218.99,218.99,600.0,214.5989,214.5989,214.3249,214.3249,600.0
2023-03-31 12:00:00,219.07,219.2,219.07,219.14,608.0,214.4032,214.5304,214.4032,214.4717,608.0
2023-03-31 12:05:00,219.11,219.16,219.11,219.16,200.0,214.4423,214.4913,214.4423,214.4913,200.0
2023-03-31 12:10:00,218.97,219.03,218.89,218.97,1100.0,214.3053,214.364,214.227,214.3053,1100.0
2023-03-31 12:15:00,218.84,219.1,218.84,219.09,400.0,214.1781,214.4325,214.1781,214.4227,400.0
2023-03-31 12:20:00,219.14,219.26,219.04,219.04,1220.0,214.4717,214.5891,214.3738,214.3738,1220.0
2023-03-31 12:25:00,219.09,219.09,218.93,218.95,500.0,214.4227,214.4227,214.2662,214.2857,500.0
2023-03-31 12:30:00,218.95,218.95,218.95,218.95,0.0,214.2857,214.2857,214.2857,214.2857,0.0
2023-03-31 12:35:00,218.61,218.7,218.57,218.57,817.0,213.953,214.0411,213.9138,213.9138,817.0
2023-03-31 12:40:00,218.65,218.77,218.62,218.74,700.0,213.9921,214.1096,213.9628,214.0802,700.0
2023-03-31 12:45:00,218.74,218.74,218.74,218.74,0.0,214.0802,214.0802,214.0802,214.0802,0.0
2023-03-31 12:50:00,218.48,218.57,218.47,218.57,401.0,213.8257,213.9138,213.816,213.9138,401.0
2023-03-31 12:55:00,218.51,218.54,218.39,218.54,1103.0,213.8551,213.8845,213.7377,213.8845,1103.0
2023-03-31 13:00:00,218.42,218.42,218.34,218.37,967.0,213.767,213.767,213.6887,213.7181,967.0
2023-03-31 13:05:00,218.33,218.41,218.3,218.4,1421.0,213.6789,213.7572,213.6496,213.7474,1421.0
2023-03-31 13:10:00,218.4,218.42,218.32,218.34,932.0,213.7474,213.767,213.6692,213.6887,932.0
2023-03-31 13:15:00,218.34,218.38,218.21,218.35,2198.0,213.6887,213.7279,213.5615,213.6985,2198.0
2023-03-31 13:20:00,218.34,218.34,218.34,218.34,100.0,213.6887,213.6887,213.6887,213.6887,100.0
2023-03-31 13:25:00,218.31,218.32,218.24,218.24,300.0,213.6594,213.6692,213.5909,213.5909,300.0
2023-03-31 13:30:00,218.22,218.26,218.18,218.22,1043.0,213.5713,213.6104,213.5321,213.5713,1043.0
2023-03-31 13:35:00,218.22,218.51,218.22,218.51,1966.0,213.5713,213.8551,213.5713,213.8551,1966.0
2023-03-31 13:40:00,218.57,218.59,218.52,218.54,400.0,213.9138,213.9334,213.8649,213.8845,400.0
2023-03-31 13:45:00,218.51,218.51,218.42,218.47,500.0,213.8551,213.8551,213.767,213.816,500.0
2023-03-31 13:50:00,218.51,218.51,218.51,218.51,100.0,213.8551,213.8551,213.8551,213.8551,100.0
2023-03-31 13:55:00,218.56,218.93,218.56,218.87,2593.0,213.904,214.2662,213.904,214.2074,2593.0
2023-03-31 14:00:00,218.89,218.97,218.89,218.97,425.0,214.227,214.3053,214.227,214.3053,425.0
2023-03-31 14:05:00,218.95,219.13,218.91,219.09,1426.0,214.2857,214.4619,214.2466,214.4227,1426.0
2023-03-31 14:10:00,219.06,219.12,218.97,219.04,1394.0,214.3934,214.4521,214.3053,214.3738,1394.0
2023-03-31 14:15:00,219.04,219.04,219.04,219.04,0.0,214.3738,214.3738,214.3738,214.3738,0.0
2023-03-31 14:20:00,219.01,219.01,218.83,218.84,800.0,214.3445,214.3445,214.1683,214.1781,800.0
2023-03-31 14:25:00,218.74,218.79,218.6,218.75,1985.0,214.0802,214.1291,213.9432,214.09,1985.0
2023-03-31 14:30:00,218.76,218.92,218.76,218.86,902.0,214.0998,214.2564,214.0998,214.1976,902.0
2023-03-31 14:35:00,218.86,218.86,218.84,218.84,400.0,214.1976,214.1976,214.1781,214.1781,400.0
2023-03-31 14:40:00,218.83,219.07,218.82,218.92,2101.0,214.1683,214.4032,214.1585,214.2564,2101.0
2023-03-31 14:45:00,218.89,218.99,218.85,218.99,1257.0,214.227,214.3249,214.1879,214.3249,1257.0
2023-03-31 14:50:00,218.97,218.97,218.84,218.84,700.0,214.3053,214.3053,214.1781,214.1781,700.0
2023-03-31 14:55:00,218.85,219.02,218.78,219.01,2512.0,214.1879,214.3542,214.1194,214.3445,2512.0
2023-03-31 15:00:00,219.04,219.38,219.04,219.34,3500.0,214.3738,214.7066,214.3738,214.6674,3500.0
2023-03-31 15:05:00,219.35,219.35,219.08,219.25,2084.0,214.6772,214.6772,214.413,214.5793,2084.0
2023-03-31 15:10:00,219.19,219.2,218.94,219.08,2721.0,214.5206,214.5304,214.2759,214.413,2721.0
2023-03-31 15:15:00,219.06,219.21,219.06,219.21,3904.0,214.3934,214.5402,214.3934,214.5402,3904.0
2023-03-31 15:20:00,219.23,219.45,219.23,219.41,2938.0,214.5598,214.7751,214.5598,214.7359,2938.0
2023-03-31 15:25:00,219.42,219.51,219.33,219.36,1900.0,214.7457,214.8338,214.6576,214.687,1900.0
2023-03-31 15:30:00,219.4,219.52,219.18,219.28,5037.0,214.7261,214.8436,214.5108,214.6087,5037.0
2023-03-31 15:35:00,219.25,219.25,218.85,218.86,3264.0,214.5793,214.5793,214.1879,214.1976,3264.0
2023-03-31 15:40:00,218.77,218.85,218.61,218.62,3911.0,214.1096,214.1879,213.953,213.9628,3911.0
2023-03-31 15:45:00,218.55,218.73,218.51,218.57,5789.0,213.8943,214.0704,213.8551,213.9138,5789.0
2023-03-31 15:50:00,218.59,218.66,218.3,218.55,12204.0,213.9334,214.0019,213.6496,213.8943,12204.0
2023-03-31 15:55:00,218.53,219.04,218.49,218.96,51737.0,213.8747,214.3738,213.8355,214.2955,51737.0
2023-04-03 09:30:00,218.23,218.23,218.16,218.16,7847.0,213.5811,213.5811,213.5126,213.5126,7847.0
2023-04-03 09:35:00,218.08,218.71,217.66,217.91,4961.0,213.4343,214.0508,213.0232,213.2679,4961.0
2023-04-03 09:40:00,218.13,218.29,217.54,218.27,4596.0,213.4832,213.6398,212.9058,213.6202,4596.0
2023-04-03 09:45:00,217.94,218.4,217.74,218.18,3730.0,213.2972,213.7474,213.1015,213.5321,3730.0
2023-04-03 09:50:00,218.53,218.65,218.37,218.6,1500.0,213.8747,213.9921,213.7181,213.9432,1500.0
2023-04-03 09:55:00,218.57,218.81,218.44,218.81,1900.0,213.9138,214.1487,213.7866,214.1487,1900.0
2023-04-03 10:00:00,218.81,219.24,218.81,219.01,2321.0,214.1487,214.5696,214.1487,214.3445,2321.0
2023-04-03 10:05:00,219.23,219.64,219.21,219.56,2025.0,214.5598,214.961,214.5402,214.8827,2025.0
2023-04-03 10:10:00,219.47,219.86,219.33,219.86,3075.0,214.7947,215.1763,214.6576,215.1763,3075.0
2023-04-03 10:15:00,219.86,220.28,219.85,220.12,4523.0,215.1763,215.5874,215.1666,215.4308,4523.0
2023-04-03 10:20:00,220.23,220.64,220.15,220.47,3404.0,215.5385,215.9397,215.4602,215.7734,3404.0
2023-04-03 10:25:00,220.42,220.45,220.23,220.36,2473.0,215.7244,215.7538,215.5385,215.6657,2473.0
2023-04-03 10:30:00,220.39,220.39,220.1,220.18,2852.0,215.6951,215.6951,215.4112,215.4895,2852.0
2023-04-03 10:35:00,220.18,220.27,219.67,219.77,2521.0,215.4895,215.5776,214.9904,215.0883,2521.0
2023-04-03 10:40:00,219.72,219.87,219.7,219.87,1200.0,215.0393,215.1861,215.0198,215.1861,1200.0
2023-04-03 10:45:00,219.81,219.82,219.49,219.61,2223.0,215.1274,215.1372,214.8142,214.9317,2223.0
2023-04-03 10:50:00,219.45,219.59,219.3,219.59,1320.0,214.7751,214.9121,214.6283,214.9121,1320.0
2023-04-03 10:55:00,219.67,219.79,219.61,219.76,2641.0,214.9904,215.1078,214.9317,215.0785,2641.0
2023-04-03 11:00:00,220.0,220.0,219.81,219.81,800.0,215.3134,215.3134,215.1274,215.1274,800.0
2023-04-03 11:05:00,219.81,219.82,219.35,219.36,1243.0,215.1274,215.1372,214.6772,214.687,1243.0
2023-04-03 11:10:00,219.38,219.54,219.38,219.48,1613.0,214.7066,214.8632,214.7066,214.8044,1613.0
2023-04-03 11:15:00,219.46,219.89,219.46,219.79,2922.0,214.7849,215.2057,214.7849,215.1078,2922.0
2023-04-03 11:20:00,219.81,219.86,219.74,219.8,800.0,215.1274,215.1763,215.0589,215.1176,800.0
2023-04-03 11:25:00,219.78,219.87,219.63,219.63,1610.0,215.0981,215.1861,214.9512,214.9512,1610.0
2023-04-03 11:30:00,219.57,219.89,219.39,219.89,2152.0,214.8925,215.2057,214.7164,215.2057,2152.0
2023-04-03 11:35:00,219.96,220.04,219.56,219.65,2569.0,215.2742,215.3525,214.8827,214.9708,2569.0
2023-04-03 11:40:00,219.58,219.84,219.58,219.84,1008.0,214.9023,215.1568,214.9023,215.1568,1008.0
2023-04-03 11:45:00,219.79,219.98,219.79,219.94,900.0,215.1078,215.2938,215.1078,215.2546,900.0
2023-04-03 11:50:00,219.98,220.03,219.89,219.95,2069.0,215.2938,215.3427,215.2057,215.2644,2069.0
2023-04-03 11:55:00,220.01,220.33,219.96,220.25,1739.0,215.3232,215.6363,215.2742,215.558,1739.0
2023-04-03 12:00:00,220.27,220.31,220.21,220.29,903.0,215.5776,215.6168,215.5189,215.5972,903.0
2023-04-03 12:05:00,220.46,220.46,220.37,220.45,1016.0,215.7636,215.7636,215.6755,215.7538,1016.0
2023-04-03 12:10:00,220.44,220.51,220.28,220.28,802.0,215.744,215.8125,215.5874,215.5874,802.0
2023-04-03 12:15:00,220.22,220.33,220.04,220.33,1900.0,215.5287,215.6363,215.3525,215.6363,1900.0
2023-04-03 12:20:00,220.27,220.33,220.14,220.28,902.0,215.5776,215.6363,215.4504,215.5874,902.0
2023-04-03 12:25:00,220.36,220.43,220.35,220.4,1290.0,215.6657,215.7342,215.6559,215.7048,1290.0
2023-04-03 12:30:00,220.35,220.5,220.35,220.41,909.0,215.6559,215.8027,215.6559,215.7146,909.0
2023-04-03 12:35:00,220.37,220.43,220.37,220.43,400.0,215.6755,215.7342,215.6755,215.7342,400.0
2023-04-03 12:40:00,220.46,220.47,220.25,220.44,2626.0,215.7636,215.7734,215.558,215.744,2626.0
2023-04-03 12:45:00,220.45,220.49,220.32,220.39,1700.0,215.7538,215.7929,215.6265,215.6951,1700.0
2023-04-03 12:50:00,220.17,220.33,220.12,220.2,1300.0,215.4797,215.6363,215.4308,215.5091,1300.0
2023-04-03 12:55:00,220.08,220.3,220.08,220.26,1523.0,215.3917,215.607,215.3917,215.5678,1523.0
2023-04-03 13:00:00,220.25,220.25,220.14,220.19,400.0,215.558,215.558,215.4504,215.4993,400.0
2023-04-03 13:05:00,220.26,220.26,219.94,220.06,900.0,215.5678,215.5678,215.2546,215.3721,900.0
2023-04-03 13:10:00,220.12,220.33,220.12,220.21,835.0,215.4308,215.6363,215.4308,215.5189,835.0
2023-04-03 13:15:00,220.2,220.37,220.2,220.37,775.0,215.5091,215.6755,215.5091,215.6755,775.0
2023-04-03 13:20:00,220.39,220.39,220.14,220.14,1108.0,215.6951,215.6951,215.4504,215.4504,1108.0
2023-04-03 13:25:00,220.11,220.11,220.09,220.09,300.0,215.421,215.421,215.4014,215.4014,300.0
2023-04-03 13:30:00,219.99,219.99,219.83,219.96,1128.0,215.3036,215.3036,215.147,215.2742,1128.0
2023-04-03 13:35:00,219.9,220.11,219.8,220.07,1420.0,215.2155,215.421,215.1176,215.3819,1420.0
2023-04-03 13:40:00,219.98,220.17,219.98,220.17,1159.0,215.2938,215.4797,215.2938,215.4797,1159.0
2023-04-03 13:45:00,220.14,220.14,219.95,220.08,2450.0,215.4504,215.4504,215.2644,215.3917,2450.0
2023-04-03 13:50:00,219.97,219.97,219.69,219.72,500.0,215.284,215.284,215.01,215.0393,500.0
2023-04-03 13:55:00,219.7,219.92,219.7,219.78,1009.0,215.0198,215.2351,215.0198,215.0981,1009.0
2023-04-03 14:00:00,219.71,219.81,219.69,219.8,1386.0,215.0295,215.1274,215.01,215.1176,1386.0
2023-04-03 14:05:00,219.73,219.82,219.73,219.76,500.0,215.0491,215.1372,215.0491,215.0785,500.0
2023-04-03 14:10:00,219.81,219.83,219.72,219.78,2105.0,215.1274,215.147,215.0393,215.0981,2105.0
2023-04-03 14:15:00,219.69,219.69,219.41,219.44,1171.0,215.01,215.01,214.7359,214.7653,1171.0
2023-04-03 14:20:00,219.43,219.43,219.19,219.39,1709.0,214.7555,214.7555,214.5206,214.7164,1709.0
2023-04-03 14:25:00,219.3,219.45,219.3,219.4,1111.0,214.6283,214.7751,214.6283,214.7261,1111.0
2023-04-03 14:30:00,219.36,219.51,219.36,219.49,820.0,214.687,214.8338,214.687,214.8142,820.0
2023-04-03 14:35:00,219.51,219.51,219.41,219.41,1167.0,214.8338,214.8338,214.7359,214.7359,1167.0
2023-04-03 14:40:00,219.39,219.39,219.22,219.31,1001.0,214.7164,214.7164,214.55,214.6381,1001.0
2023-04-03 14:45:00,219.27,219.3,219.27,219.3,200.0,214.5989,214.6283,214.5989,214.6283,200.0
2023-04-03 14:50:00,219.26,219.41,219.23,219.41,1274.0,214.5891,214.7359,214.5598,214.7359,1274.0
2023-04-03 14:55:00,219.39,219.42,219.32,219.42,1411.0,214.7164,214.7457,214.6478,214.7457,1411.0
2023-04-03 15:00:00,219.42,219.45,219.26,219.35,3520.0,214.7457,214.7751,214.5891,214.6772,3520.0
2023-04-03 15:05:00,219.42,219.44,219.23,219.24,2135.0,214.7457,214.7653,214.5598,214.5696,2135.0
2023-04-03 15:10:00,219.28,219.47,219.28,219.4,1967.0,214.6087,214.7947,214.6087,214.7261,1967.0
2023-04-03 15:15:00,219.37,219.37,219.14,219.14,700.0,214.6968,214.6968,214.4717,214.4717,700.0
2023-04-03 15:20:00,219.18,219.22,219.08,219.15,2556.0,214.5108,214.55,214.413,214.4815,2556.0
2023-04-03 15:25:00,219.17,219.38,219.17,219.31,1900.0,214.501,214.7066,214.501,214.6381,1900.0
2023-04-03 15:30:00,219.27,219.54,219.24,219.48,4000.0,214.5989,214.8632,214.5696,214.8044,4000.0
2023-04-03 15:35:00,219.48,219.61,219.43,219.43,2263.0,214.8044,214.9317,214.7555,214.7555,2263.0
2023-04-03 15:40:00,219.39,219.83,219.38,219.83,5659.0,214.7164,215.147,214.7066,215.147,5659.0
2023-04-03 15:45:00,219.84,219.86,219.53,219.66,5069.0,215.1568,215.1763,214.8534,214.9806,5069.0
2023-04-03 15:50:00,219.66,219.73,219.28,219.33,8729.0,214.9806,215.0491,214.6087,214.6576,8729.0
2023-04-03 15:55:00,219.39,219.43,219.1,219.15,25653.0,214.7164,214.7555,214.4325,214.4815,25653.0
2023-04-04 09:30:00,219.84,220.5,219.84,220.5,6256.0,215.1568,215.8027,215.1568,215.8027,6256.0
2023-04-04 09:35:00,220.81,221.29,220.72,221.29,1810.0,216.1061,216.5759,216.018,216.5759,1810.0
2023-04-04 09:40:00,221.23,221.63,221.1,221.46,3978.0,216.5172,216.9086,216.3899,216.7423,3978.0
2023-04-04 09:45:00,221.46,221.75,221.2,221.48,3798.0,216.7423,217.0261,216.4878,216.7618,3798.0
2023-04-04 09:50:00,221.45,221.72,221.42,221.42,600.0,216.7325,216.9967,216.7031,216.7031,600.0
2023-04-04 09:55:00,221.56,221.71,221.51,221.56,1761.0,216.8401,216.9869,216.7912,216.8401,1761.0
2023-04-04 10:00:00,221.72,221.83,221.35,221.43,2882.0,216.9967,217.1044,216.6346,216.7129,2882.0
2023-04-04 10:05:00,221.44,221.76,221.44,221.5,1699.0,216.7227,217.0359,216.7227,216.7814,1699.0
2023-04-04 10:10:00,221.57,221.61,221.42,221.42,942.0,216.8499,216.8891,216.7031,216.7031,942.0
2023-04-04 10:15:00,221.54,221.64,221.36,221.36,1830.0,216.8206,216.9184,216.6444,216.6444,1830.0
2023-04-04 10:20:00,221.36,221.36,221.08,221.27,1569.0,216.6444,216.6444,216.3704,216.5563,1569.0
2023-04-04 10:25:00,221.31,221.4,221.14,221.24,3201.0,216.5955,216.6835,216.4291,216.5269,3201.0
2023-04-04 10:30:00,221.5,221.56,221.39,221.54,1300.0,216.7814,216.8401,216.6738,216.8206,1300.0
2023-04-04 10:35:00,221.55,221.74,221.55,221.69,872.0,216.8303,217.0163,216.8303,216.9674,872.0
2023-04-04 10:40:00,221.48,221.79,221.38,221.79,3470.0,216.7618,217.0652,216.664,217.0652,3470.0
2023-04-04 10:45:00,221.8,221.96,221.63,221.79,1931.0,217.075,217.2316,216.9086,217.0652,1931.0
2023-04-04 10:50:00,221.9,221.93,221.84,221.86,2000.0,217.1729,217.2022,217.1142,217.1337,2000.0
2023-04-04 10:55:00,221.93,222.07,221.86,222.06,4245.0,217.2022,217.3393,217.1337,217.3295,4245.0
2023-04-04 11:00:00,221.94,221.94,221.34,221.34,1648.0,217.212,217.212,216.6248,216.6248,1648.0
2023-04-04 11:05:00,221.27,221.43,221.25,221.3,1100.0,216.5563,216.7129,216.5367,216.5857,1100.0
2023-04-04 11:10:00,221.4,221.45,221.22,221.45,803.0,216.6835,216.7325,216.5074,216.7325,803.0
2023-04-04 11:15:00,221.34,221.34,220.92,221.03,2036.0,216.6248,216.6248,216.2138,216.3214,2036.0
2023-04-04 11:20:00,221.14,221.23,221.03,221.23,900.0,216.4291,216.5172,216.3214,216.5172,900.0
2023-04-04 11:25:00,221.15,221.32,221.15,221.23,2232.0,216.4389,216.6052,216.4389,216.5172,2232.0
2023-04-04 11:30:00,221.32,221.61,221.32,221.33,3131.0,216.6052,216.8891,216.6052,216.615,3131.0
2023-04-04 11:35:00,221.23,221.6,221.23,221.36,1500.0,216.5172,216.8793,216.5172,216.6444,1500.0
2023-04-04 11:40:00,221.34,221.34,221.17,221.17,600.0,216.6248,216.6248,216.4584,216.4584,600.0
2023-04-04 11:45:00,221.2,221.2,221.09,221.11,1241.0,216.4878,216.4878,216.3801,216.3997,1241.0
2023-04-04 11:50:00,221.06,221.31,220.96,221.31,2056.0,216.3508,216.5955,216.2529,216.5955,2056.0
2023-04-04 11:55:00,221.29,221.45,220.95,220.95,2800.0,216.5759,216.7325,216.2431,216.2431,2800.0
2023-04-04 12:00:00,220.99,220.99,220.91,220.91,400.0,216.2823,216.2823,216.204,216.204,400.0
2023-04-04 12:05:00,220.88,221.1,220.72,220.77,2394.0,216.1746,216.3899,216.018,216.067,2394.0
2023-04-04 12:10:00,220.78,220.79,220.7,220.78,500.0,216.0767,216.0865,215.9985,216.0767,500.0
2023-04-04 12:15:00,220.66,220.81,220.58,220.81,1156.0,215.9593,216.1061,215.881,216.1061,1156.0
2023-04-04 12:20:00,220.81,221.1,220.81,221.1,1207.0,216.1061,216.3899,216.1061,216.3899,1207.0
2023-04-04 12:25:00,221.24,221.44,221.23,221.41,700.0,216.5269,216.7227,216.5172,216.6933,700.0
2023-04-04 12:30:00,221.39,221.46,221.34,221.45,2847.0,216.6738,216.7423,216.6248,216.7325,2847.0
2023-04-04 12:35:00,221.56,221.56,221.32,221.32,1000.0,216.8401,216.8401,216.6052,216.6052,1000.0
2023-04-04 12:40:00,221.44,221.62,221.44,221.62,1536.0,216.7227,216.8989,216.7227,216.8989,1536.0
2023-04-04 12:45:00,221.76,221.8,221.68,221.68,1802.0,217.0359,217.075,216.9576,216.9576,1802.0
2023-04-04 12:50:00,221.64,221.64,221.32,221.41,900.0,216.9184,216.9184,216.6052,216.6933,900.0
2023-04-04 12:55:00,221.36,221.46,221.26,221.26,1000.0,216.6444,216.7423,216.5465,216.5465,1000.0
2023-04-04 13:00:00,221.36,221.55,221.36,221.55,962.0,216.6444,216.8303,216.6444,216.8303,962.0
2023-04-04 13:05:00,221.63,221.87,221.62,221.75,1822.0,216.9086,217.1435,216.8989,217.0261,1822.0
2023-04-04 13:10:00,221.75,221.95,221.71,221.89,1400.0,217.0261,217.2218,216.9869,217.1631,1400.0
2023-04-04 13:15:00,221.89,221.96,221.86,221.94,1476.0,217.1631,217.2316,217.1337,217.212,1476.0
2023-04-04 13:20:00,221.85,221.86,221.79,221.79,511.0,217.124,217.1337,217.0652,217.0652,511.0
2023-04-04 13:25:00,221.81,222.03,221.8,222.03,1222.0,217.0848,217.3001,217.075,217.3001,1222.0
2023-04-04 13:30:00,221.98,222.1,221.93,222.08,4880.0,217.2512,217.3686,217.2022,217.3491,4880.0
2023-04-04 13:35:00,222.15,222.16,222.07,222.16,1300.0,217.4176,217.4273,217.3393,217.4273,1300.0
2023-04-04 13:40:00,222.11,222.11,221.81,221.81,1300.0,217.3784,217.3784,217.0848,217.0848,1300.0
2023-04-04 13:45:00,221.8,221.8,221.48,221.56,900.0,217.075,217.075,216.7618,216.8401,900.0
2023-04-04 13:50:00,221.56,221.68,221.56,221.68,1000.0,216.8401,216.9576,216.8401,216.9576,1000.0
2023-04-04 13:55:00,221.7,221.87,221.66,221.75,1837.0,216.9771,217.1435,216.938,217.0261,1837.0
2023-04-04 14:00:00,221.67,221.69,221.57,221.58,1424.0,216.9478,216.9674,216.8499,216.8597,1424.0
2023-04-04 14:05:00,221.67,221.67,221.6,221.64,1000.0,216.9478,216.9478,216.8793,216.9184,1000.0
2023-04-04 14:10:00,221.71,221.92,221.71,221.75,3780.0,216.9869,217.1925,216.9869,217.0261,3780.0
2023-04-04 14:15:00,221.77,221.77,221.63,221.67,1042.0,217.0457,217.0457,216.9086,216.9478,1042.0
2023-04-04 14:20:00,221.71,221.72,221.55,221.57,2116.0,216.9869,216.9967,216.8303,216.8499,2116.0
2023-04-04 14:25:00,221.64,221.66,221.35,221.35,2109.0,216.9184,216.938,216.6346,216.6346,2109.0
2023-04-04 14:30:00,221.3,221.3,221.09,221.11,1719.0,216.5857,216.5857,216.3801,216.3997,1719.0
2023-04-04 14:35:00,221.07,221.4,221.07,221.4,1520.0,216.3606,216.6835,216.3606,216.6835,1520.0
2023-04-04 14:40:00,221.37,221.37,221.27,221.31,1100.0,216.6542,216.6542,216.5563,216.5955,1100.0
2023-04-04 14:45:00,221.35,221.35,221.16,221.18,2732.0,216.6346,216.6346,216.4487,216.4682,2732.0
2023-04-04 14:50:00,221.22,221.23,221.02,221.03,900.0,216.5074,216.5172,216.3116,216.3214,900.0
2023-04-04 14:55:00,221.05,221.28,221.02,221.02,8500.0,216.341,216.5661,216.3116,216.3116,8500.0
2023-04-04 15:00:00,220.99,221.08,220.84,220.96,2910.0,216.2823,216.3704,216.1355,216.2529,2910.0
2023-04-04 15:05:00,221.01,221.08,220.9,221.06,1529.0,216.3018,216.3704,216.1942,216.3508,1529.0
2023-04-04 15:10:00,221.08,221.18,221.02,221.16,3400.0,216.3704,216.4682,216.3116,216.4487,3400.0
2023-04-04 15:15:00,221.2,221.31,221.19,221.2,2879.0,216.4878,216.5955,216.478,216.4878,2879.0
2023-04-04 15:20:00,221.2,221.39,221.19,221.19,3680.0,216.4878,216.6738,216.478,216.478,3680.0
2023-04-04 15:25:00,221.16,221.26,220.98,221.03,3075.0,216.4487,216.5465,216.2725,216.3214,3075.0
2023-04-04 15:30:00,220.95,220.99,220.63,220.64,3043.0,216.2431,216.2823,215.9299,215.9397,3043.0
2023-04-04 15:35:00,220.61,220.7,220.55,220.64,3872.0,215.9104,215.9985,215.8516,215.9397,3872.0
2023-04-04 15:40:00,220.59,220.63,220.14,220.14,4340.0,215.8908,215.9299,215.4504,215.4504,4340.0
2023-04-04 15:45:00,220.28,220.29,220.13,220.14,7285.0,215.5874,215.5972,215.4406,215.4504,7285.0
2023-04-04 15:50:00,220.18,220.32,219.94,220.08,12588.0,215.4895,215.6265,215.2546,215.3917,12588.0
2023-04-04 15:55:00,220.04,220.25,219.91,220.24,29859.0,215.3525,215.558,215.2253,215.5483,29859.0
2023-04-05 09:30:00,220.5,220.92,220.35,220.35,6778.0,215.8027,216.2138,215.6559,215.6559,6778.0
2023-04-05 09:35:00,220.76,220.85,220.18,220.5,1754.0,216.0572,216.1453,215.4895,215.8027,1754.0
2023-04-05 09:40:00,220.34,220.56,220.34,220.52,600.0,215.6461,215.8614,215.6461,215.8223,600.0
2023-04-05 09:45:00,220.8,220.8,220.79,220.79,300.0,216.0963,216.0963,216.0865,216.0865,300.0
2023-04-05 09:50:00,220.92,220.98,220.86,220.98,1440.0,216.2138,216.2725,216.155,216.2725,1440.0
2023-04-05 09:55:00,221.19,221.19,221.18,221.18,200.0,216.478,216.478,216.4682,216.4682,200.0
2023-04-05 10:00:00,221.19,221.22,220.73,220.74,909.0,216.478,216.5074,216.0278,216.0376,909.0
2023-04-05 10:05:00,220.43,221.27,220.42,220.9,6339.0,215.7342,216.5563,215.7244,216.1942,6339.0
2023-04-05 10:10:00,220.82,220.82,220.44,220.56,5361.0,216.1159,216.1159,215.744,215.8614,5361.0
2023-04-05 10:15:00,220.59,220.87,220.13,220.7,4097.0,215.8908,216.1648,215.4406,215.9985,4097.0
2023-04-05 10:20:00,220.8,221.0,220.8,221.0,200.0,216.0963,216.2921,216.0963,216.2921,200.0
2023-04-05 10:25:00,221.34,221.43,221.1,221.12,2465.0,216.6248,216.7129,216.3899,216.4095,2465.0
2023-04-05 10:30:00,221.24,221.29,221.12,221.12,800.0,216.5269,216.5759,216.4095,216.4095,800.0
2023-04-05 10:35:00,221.19,221.31,221.17,221.2,1822.0,216.478,216.5955,216.4584,216.4878,1822.0
2023-04-05 10:40:00,221.18,221.19,221.09,221.09,600.0,216.4682,216.478,216.3801,216.3801,600.0
2023-04-05 10:45:00,221.09,221.19,221.05,221.1,1100.0,216.3801,216.478,216.341,216.3899,1100.0
2023-04-05 10:50:00,221.1,221.11,220.88,220.89,1922.0,216.3899,216.3997,216.1746,216.1844,1922.0
2023-04-05 10:55:00,220.94,221.23,220.93,221.23,1372.0,216.2333,216.5172,216.2236,216.5172,1372.0
2023-04-05 11:00:00,221.24,221.35,221.14,221.35,980.0,216.5269,216.6346,216.4291,216.6346,980.0
2023-04-05 11:05:00,221.35,221.4,221.3,221.4,510.0,216.6346,216.6835,216.5857,216.6835,510.0
2023-04-05 11:10:00,221.49,221.73,221.49,221.73,500.0,216.7716,217.0065,216.7716,217.0065,500.0
2023-04-05 11:15:00,221.73,221.73,221.72,221.73,200.0,217.0065,217.0065,216.9967,217.0065,200.0
2023-04-05 11:20:00,221.81,222.02,221.74,221.76,1374.0,217.0848,217.2903,217.0163,217.0359,1374.0
2023-04-05 11:25:00,221.75,221.75,221.57,221.7,800.0,217.0261,217.0261,216.8499,216.9771,800.0
2023-04-05 11:30:00,221.6,222.22,221.6,222.22,500.0,216.8793,217.4861,216.8793,217.4861,500.0
2023-04-05 11:35:00,222.32,222.37,222.22,222.28,1482.0,217.5839,217.6329,217.4861,217.5448,1482.0
2023-04-05 11:40:00,222.32,222.38,222.15,222.16,701.0,217.5839,217.6427,217.4176,217.4273,701.0
2023-04-05 11:45:00,222.2,222.3,221.93,221.96,2598.0,217.4665,217.5644,217.2022,217.2316,2598.0
2023-04-05 11:50:00,221.96,222.04,221.94,222.04,400.0,217.2316,217.3099,217.212,217.3099,400.0
2023-04-05 11:55:00,222.02,222.04,222.02,222.03,300.0,217.2903,217.3099,217.2903,217.3001,300.0
2023-04-05 12:00:00,222.03,222.03,222.03,222.03,0.0,217.3001,217.3001,217.3001,217.3001,0.0
2023-04-05 12:05:00,222.1,222.1,222.02,222.02,300.0,217.3686,217.3686,217.2903,217.2903,300.0
2023-04-05 12:10:00,222.03,222.13,222.02,222.13,1147.0,217.3001,217.398,217.2903,217.398,1147.0
2023-04-05 12:15:00,222.15,222.15,221.86,221.98,1956.0,217.4176,217.4176,217.1337,217.2512,1956.0
2023-04-05 12:20:00,222.13,222.13,222.12,222.13,100.0,217.398,217.398,217.3882,217.398,100.0
2023-04-05 12:25:00,222.09,222.09,221.61,221.62,821.0,217.3588,217.3588,216.8891,216.8989,821.0
2023-04-05 12:30:00,221.73,221.86,221.73,221.86,322.0,217.0065,217.1337,217.0065,217.1337,322.0
2023-04-05 12:35:00,222.02,222.08,221.94,222.08,335.0,217.2903,217.3491,217.212,217.3491,335.0
2023-04-05 12:40:00,222.1,222.1,221.96,222.01,603.0,217.3686,217.3686,217.2316,217.2805,603.0
2023-04-05 12:45:00,222.02,222.07,221.89,221.89,515.0,217.2903,217.3393,217.1631,217.1631,515.0
2023-04-05 12:50:00,221.82,222.15,221.82,222.09,904.0,217.0946,217.4176,217.0946,217.3588,904.0
2023-04-05 12:55:00,222.19,222.19,222.09,222.16,505.0,217.4567,217.4567,217.3588,217.4273,505.0
2023-04-05 13:00:00,222.16,222.16,221.94,222.04,800.0,217.4273,217.4273,217.212,217.3099,800.0
2023-04-05 13:05:00,222.14,222.26,222.13,222.26,1246.0,217.4078,217.5252,217.398,217.5252,1246.0
2023-04-05 13:10:00,222.21,222.22,221.95,221.95,1856.0,217.4763,217.4861,217.2218,217.2218,1856.0
2023-04-05 13:15:00,221.95,221.95,221.95,221.95,0.0,217.2218,217.2218,217.2218,217.2218,0.0
2023-04-05 13:20:00,221.95,222.0,221.91,221.92,602.0,217.2218,217.2708,217.1827,217.1925,602.0
2023-04-05 13:25:00,221.99,222.16,221.99,222.16,300.0,217.261,217.4273,217.261,217.4273,300.0
2023-04-05 13:30:00,222.12,222.2,222.12,222.2,200.0,217.3882,217.4665,217.3882,217.4665,200.0
2023-04-05 13:35:00,222.12,222.18,222.08,222.18,806.0,217.3882,217.4469,217.3491,217.4469,806.0
2023-04-05 13:40:00,222.22,222.28,222.2,222.28,1100.0,217.4861,217.5448,217.4665,217.5448,1100.0
2023-04-05 13:45:00,222.2,222.2,222.09,222.12,1400.0,217.4665,217.4665,217.3588,217.3882,1400.0
2023-04-05 13:50:00,222.26,222.45,222.26,222.38,591.0,217.5252,217.7112,217.5252,217.6427,591.0
2023-04-05 13:55:00,222.4,222.55,222.4,222.55,300.0,217.6622,217.809,217.6622,217.809,300.0
2023-04-05 14:00:00,222.55,222.71,222.49,222.71,1050.0,217.809,217.9656,217.7503,217.9656,1050.0
2023-04-05 14:05:00,222.76,222.96,222.59,222.59,3053.0,218.0146,218.2103,217.8482,217.8482,3053.0
2023-04-05 14:10:00,222.58,222.7,222.58,222.61,654.0,217.8384,217.9558,217.8384,217.8678,654.0
2023-04-05 14:15:00,222.7,222.79,222.7,222.78,500.0,217.9558,218.0439,217.9558,218.0341,500.0
2023-04-05 14:20:00,222.82,222.82,222.65,222.65,1061.0,218.0733,218.0733,217.9069,217.9069,1061.0
2023-04-05 14:25:00,222.61,222.8,222.61,222.7,1263.0,217.8678,218.0537,217.8678,217.9558,1263.0
2023-04-05 14:30:00,222.63,222.74,222.63,222.69,619.0,217.8873,217.995,217.8873,217.9461,619.0
2023-04-05 14:35:00,222.61,222.65,222.52,222.63,2819.0,217.8678,217.9069,217.7797,217.8873,2819.0
2023-04-05 14:40:00,222.56,222.56,222.3,222.53,2107.0,217.8188,217.8188,217.5644,217.7895,2107.0
2023-04-05 14:45:00,222.63,222.65,222.56,222.65,400.0,217.8873,217.9069,217.8188,217.9069,400.0
2023-04-05 14:50:00,222.63,222.68,222.46,222.46,2340.0,217.8873,217.9363,217.721,217.721,2340.0
2023-04-05 14:55:00,222.4,222.44,222.39,222.42,612.0,217.6622,217.7014,217.6524,217.6818,612.0
2023-04-05 15:00:00,222.34,222.34,222.26,222.31,400.0,217.6035,217.6035,217.5252,217.5742,400.0
2023-04-05 15:05:00,222.28,222.28,222.04,222.04,1113.0,217.5448,217.5448,217.3099,217.3099,1113.0
2023-04-05 15:10:00,222.02,222.06,221.95,221.95,770.0,217.2903,217.3295,217.2218,217.2218,770.0
2023-04-05 15:15:00,221.95,221.96,221.81,221.82,2832.0,217.2218,217.2316,217.0848,217.0946,2832.0
2023-04-05 15:20:00,221.78,221.94,221.78,221.84,2136.0,217.0554,217.212,217.0554,217.1142,2136.0
2023-04-05 15:25:00,221.91,221.98,221.88,221.88,800.0,217.1827,217.2512,217.1533,217.1533,800.0
2023-04-05 15:30:00,221.8,221.91,221.78,221.87,1423.0,217.075,217.1827,217.0554,217.1435,1423.0
2023-04-05 15:35:00,221.78,221.79,221.56,221.62,2581.0,217.0554,217.0652,216.8401,216.8989,2581.0
2023-04-05 15:40:00,221.57,221.77,221.5,221.77,1810.0,216.8499,217.0457,216.7814,217.0457,1810.0
2023-04-05 15:45:00,221.78,221.78,221.48,221.48,4768.0,217.0554,217.0554,216.7618,216.7618,4768.0
2023-04-05 15:50:00,221.52,221.62,221.37,221.38,9186.0,216.801,216.8989,216.6542,216.664,9186.0
2023-04-05 15:55:00,221.37,221.42,221.12,221.15,20801.0,216.6542,216.7031,216.4095,216.4389,20801.0
2023-04-06 09:30:00,221.42,221.83,221.42,221.83,3022.0,216.7031,217.1044,216.7031,217.1044,3022.0
2023-04-06 09:35:00,221.92,221.94,221.91,221.92,300.0,217.1925,217.212,217.1827,217.1925,300.0
2023-04-06 09:40:00,221.69,221.69,221.49,221.49,400.0,216.9674,216.9674,216.7716,216.7716,400.0
2023-04-06 09:45:00,221.32,221.53,221.27,221.39,500.0,216.6052,216.8108,216.5563,216.6738,500.0
2023-04-06 09:50:00,221.39,221.39,221.39,221.39,0.0,216.6738,216.6738,216.6738,216.6738,0.0
2023-04-06 09:55:00,221.24,221.6,221.24,221.55,1063.0,216.5269,216.8793,216.5269,216.8303,1063.0
2023-04-06 10:00:00,221.7,221.72,221.21,221.21,1234.0,216.9771,216.9967,216.4976,216.4976,1234.0
2023-04-06 10:05:00,221.28,221.45,221.28,221.4,630.0,216.5661,216.7325,216.5661,216.6835,630.0
2023-04-06 10:10:00,221.31,221.44,221.25,221.34,900.0,216.5955,216.7227,216.5367,216.6248,900.0
2023-04-06 10:15:00,221.32,221.32,220.99,221.32,2963.0,216.6052,216.6052,216.2823,216.6052,2963.0
2023-04-06 10:20:00,221.32,221.32,221.03,221.03,1327.0,216.6052,216.6052,216.3214,216.3214,1327.0
2023-04-06 10:25:00,221.13,221.19,221.11,221.19,1600.0,216.4193,216.478,216.3997,216.478,1600.0
2023-04-06 10:30:00,221.35,221.51,221.35,221.51,439.0,216.6346,216.7912,216.6346,216.7912,439.0
2023-04-06 10:35:00,221.53,221.57,221.19,221.19,1556.0,216.8108,216.8499,216.478,216.478,1556.0
2023-04-06 10:40:00,221.4,221.43,221.35,221.35,600.0,216.6835,216.7129,216.6346,216.6346,600.0
2023-04-06 10:45:00,221.33,221.45,221.33,221.38,500.0,216.615,216.7325,216.615,216.664,500.0
2023-04-06 10:50:00,221.2,221.2,221.12,221.13,527.0,216.4878,216.4878,216.4095,216.4193,527.0
2023-04-06 10:55:00,221.19,221.28,221.05,221.23,900.0,216.478,216.5661,216.341,216.5172,900.0
2023-04-06 11:00:00,221.19,221.31,221.19,221.31,1202.0,216.478,216.5955,216.478,216.5955,1202.0
2023-04-06 11:05:00,221.33,221.44,221.33,221.44,1599.0,216.615,216.7227,216.615,216.7227,1599.0
2023-04-06 11:10:00,221.42,221.43,221.41,221.43,400.0,216.7031,216.7129,216.6933,216.7129,400.0
2023-04-06 11:15:00,221.44,221.46,221.42,221.46,440.0,216.7227,216.7423,216.7031,216.7423,440.0
2023-04-06 11:20:00,221.5,221.5,220.93,220.93,1920.0,216.7814,216.7814,216.2236,216.2236,1920.0
2023-04-06 11:25:00,220.68,220.84,220.62,220.84,1619.0,215.9789,216.1355,215.9202,216.1355,1619.0
2023-04-06 11:30:00,220.7,221.0,220.67,221.0,1311.0,215.9985,216.2921,215.9691,216.2921,1311.0
2023-04-06 11:35:00,220.84,220.94,220.84,220.94,200.0,216.1355,216.2333,216.1355,216.2333,200.0
2023-04-06 11:40:00,220.92,221.09,220.91,221.09,600.0,216.2138,216.3801,216.204,216.3801,600.0
2023-04-06 11:45:00,221.09,221.15,221.08,221.13,700.0,216.3801,216.4389,216.3704,216.4193,700.0
2023-04-06 11:50:00,221.02,221.02,220.96,220.99,300.0,216.3116,216.3116,216.2529,216.2823,300.0
2023-04-06 11:55:00,221.08,221.19,221.08,221.19,718.0,216.3704,216.478,216.3704,216.478,718.0
2023-04-06 12:00:00,221.26,221.31,221.15,221.15,817.0,216.5465,216.5955,216.4389,216.4389,817.0
2023-04-06 12:05:00,221.09,221.13,221.09,221.12,300.0,216.3801,216.4193,216.3801,216.4095,300.0
2023-04-06 12:10:00,221.24,221.26,221.22,221.22,300.0,216.5269,216.5465,216.5074,216.5074,300.0
2023-04-06 12:15:00,221.25,221.29,221.22,221.22,500.0,216.5367,216.5759,216.5074,216.5074,500.0
2023-04-06 12:20:00,221.28,221.35,221.21,221.35,820.0,216.5661,216.6346,216.4976,216.6346,820.0
2023-04-06 12:25:00,221.22,221.25,221.22,221.25,300.0,216.5074,216.5367,216.5074,216.5367,300.0
2023-04-06 12:30:00,221.38,221.51,221.38,221.48,1008.0,216.664,216.7912,216.664,216.7618,1008.0
2023-04-06 12:35:00,221.5,221.56,221.33,221.33,1610.0,216.7814,216.8401,216.615,216.615,1610.0
2023-04-06 12:40:00,221.35,221.35,221.24,221.33,500.0,216.6346,216.6346,216.5269,216.615,500.0
2023-04-06 12:45:00,221.37,221.53,221.32,221.53,1132.0,216.6542,216.8108,216.6052,216.8108,1132.0
2023-04-06 12:50:00,221.55,221.58,221.35,221.35,9449.0,216.8303,216.8597,216.6346,216.6346,9449.0
2023-04-06 12:55:00,221.27,221.28,221.18,221.25,636.0,216.5563,216.5661,216.4682,216.5367,636.0
2023-04-06 13:00:00,221.13,221.38,221.12,221.3,1700.0,216.4193,216.664,216.4095,216.5857,1700.0
2023-04-06 13:05:00,221.31,221.46,221.31,221.43,400.0,216.5955,216.7423,216.5955,216.7129,400.0
2023-04-06 13:10:00,221.52,221.55,221.46,221.46,890.0,216.801,216.8303,216.7423,216.7423,890.0
2023-04-06 13:15:00,221.49,221.51,221.3,221.3,1000.0,216.7716,216.7912,216.5857,216.5857,1000.0
2023-04-06 13:20:00,221.38,221.38,221.32,221.32,869.0,216.664,216.664,216.6052,216.6052,869.0
2023-04-06 13:25:00,221.29,221.37,221.23,221.23,1400.0,216.5759,216.6542,216.5172,216.5172,1400.0
2023-04-06 13:30:00,221.28,221.28,221.16,221.2,700.0,216.5661,216.5661,216.4487,216.4878,700.0
2023-04-06 13:35:00,221.26,221.26,221.24,221.25,400.0,216.5465,216.5465,216.5269,216.5367,400.0
2023-04-06 13:40:00,221.32,221.37,221.23,221.35,1100.0,216.6052,216.6542,216.5172,216.6346,1100.0
2023-04-06 13:45:00,221.36,221.4,221.32,221.4,300.0,216.6444,216.6835,216.6052,216.6835,300.0
2023-04-06 13:50:00,221.4,221.4,221.23,221.23,700.0,216.6835,216.6835,216.5172,216.5172,700.0
2023-04-06 13:55:00,221.22,221.23,221.13,221.13,1207.0,216.5074,216.5172,216.4193,216.4193,1207.0
2023-04-06 14:00:00,221.22,221.31,221.21,221.31,400.0,216.5074,216.5955,216.4976,216.5955,400.0
2023-04-06 14:05:00,221.29,221.46,221.29,221.45,700.0,216.5759,216.7423,216.5759,216.7325,700.0
2023-04-06 14:10:00,221.5,221.5,221.41,221.41,651.0,216.7814,216.7814,216.6933,216.6933,651.0
2023-04-06 14:15:00,221.5,221.51,221.41,221.48,1735.0,216.7814,216.7912,216.6933,216.7618,1735.0
2023-04-06 14:20:00,221.53,221.54,221.36,221.47,1306.0,216.8108,216.8206,216.6444,216.752,1306.0
2023-04-06 14:25:00,221.47,221.47,221.18,221.2,1019.0,216.752,216.752,216.4682,216.4878,1019.0
2023-04-06 14:30:00,221.3,221.52,221.3,221.41,1600.0,216.5857,216.801,216.5857,216.6933,1600.0
2023-04-06 14:35:00,221.53,221.53,221.45,221.46,632.0,216.8108,216.8108,216.7325,216.7423,632.0
2023-04-06 14:40:00,221.33,221.39,221.22,221.28,926.0,216.615,216.6738,216.5074,216.5661,926.0
2023-04-06 14:45:00,221.34,221.5,221.27,221.42,700.0,216.6248,216.7814,216.5563,216.7031,700.0
2023-04-06 14:50:00,221.42,221.5,221.27,221.5,2536.0,216.7031,216.7814,216.5563,216.7814,2536.0
2023-04-06 14:55:00,221.48,221.48,221.28,221.41,900.0,216.7618,216.7618,216.5661,216.6933,900.0
2023-04-06 15:00:00,221.37,221.5,221.36,221.5,800.0,216.6542,216.7814,216.6444,216.7814,800.0
2023-04-06 15:05:00,221.42,221.42,221.37,221.4,900.0,216.7031,216.7031,216.6542,216.6835,900.0
2023-04-06 15:10:00,221.32,221.43,221.16,221.27,1892.0,216.6052,216.7129,216.4487,216.5563,1892.0
2023-04-06 15:15:00,221.26,221.26,221.09,221.09,900.0,216.5465,216.5465,216.3801,216.3801,900.0
2023-04-06 15:20:00,221.09,221.13,221.09,221.1,400.0,216.3801,216.4193,216.3801,216.3899,400.0
2023-04-06 15:25:00,221.14,221.26,221.13,221.23,1710.0,216.4291,216.5465,216.4193,216.5172,1710.0
2023-04-06 15:30:00,221.22,221.46,221.19,221.46,1100.0,216.5074,216.7423,216.478,216.7423,1100.0
2023-04-06 15:35:00,221.46,221.56,221.41,221.5,3770.0,216.7423,216.8401,216.6933,216.7814,3770.0
2023-04-06 15:40:00,221.43,221.46,221.28,221.41,3139.0,216.7129,216.7423,216.5661,216.6933,3139.0
2023-04-06 15:45:00,221.41,221.56,221.33,221.49,4601.0,216.6933,216.8401,216.615,216.7716,4601.0
2023-04-06 15:50:00,221.48,221.56,221.36,221.53,10356.0,216.7618,216.8401,216.6444,216.8108,10356.0
2023-04-06 15:55:00,221.47,221.88,221.47,221.83,28330.0,216.752,217.1533,216.752,217.1044,28330.0
2023-04-10 09:30:00,220.47,220.47,219.47,220.02,4030.0,215.7734,215.7734,214.7947,215.3329,4030.0
2023-04-10 09:35:00,219.55,219.78,219.55,219.78,400.0,214.873,215.0981,214.873,215.0981,400.0
2023-04-10 09:40:00,219.81,219.99,219.69,219.82,600.0,215.1274,215.3036,215.01,215.1372,600.0
2023-04-10 09:45:00,219.62,219.62,219.31,219.43,600.0,214.9415,214.9415,214.6381,214.7555,600.0
2023-04-10 09:50:00,219.37,219.71,218.96,219.49,2758.0,214.6968,215.0295,214.2955,214.8142,2758.0
2023-04-10 09:55:00,219.2,219.62,219.2,219.58,2464.0,214.5304,214.9415,214.5304,214.9023,2464.0
2023-04-10 10:00:00,219.64,219.9,219.42,219.79,1500.0,214.961,215.2155,214.7457,215.1078,1500.0
2023-04-10 10:05:00,219.98,220.23,219.8,220.23,3289.0,215.2938,215.5385,215.1176,215.5385,3289.0
2023-04-10 10:10:00,220.01,220.08,219.87,219.87,1401.0,215.3232,215.3917,215.1861,215.1861,1401.0
2023-04-10 10:15:00,219.87,219.87,219.87,219.87,0.0,215.1861,215.1861,215.1861,215.1861,0.0
2023-04-10 10:20:00,219.79,219.93,219.78,219.93,400.0,215.1078,215.2449,215.0981,215.2449,400.0
2023-04-10 10:25:00,219.98,220.09,219.94,220.09,311.0,215.2938,215.4014,215.2546,215.4014,311.0
2023-04-10 10:30:00,220.01,220.11,219.83,220.07,1120.0,215.3232,215.421,215.147,215.3819,1120.0
2023-04-10 10:35:00,220.02,220.38,220.02,220.31,1012.0,215.3329,215.6853,215.3329,215.6168,1012.0
2023-04-10 10:40:00,220.28,220.33,220.08,220.33,900.0,215.5874,215.6363,215.3917,215.6363,900.0
2023-04-10 10:45:00,220.21,220.22,220.04,220.04,511.0,215.5189,215.5287,215.3525,215.3525,511.0
2023-04-10 10:50:00,220.13,220.16,219.94,220.16,800.0,215.4406,215.47,215.2546,215.47,800.0
2023-04-10 10:55:00,220.1,220.19,220.01,220.12,800.0,215.4112,215.4993,215.3232,215.4308,800.0
2023-04-10 11:00:00,220.18,220.18,220.0,220.0,550.0,215.4895,215.4895,215.3134,215.3134,550.0
2023-04-10 11:05:00,220.29,220.29,220.2,220.29,500.0,215.5972,215.5972,215.5091,215.5972,500.0
2023-04-10 11:10:00,220.29,220.29,220.29,220.29,0.0,215.5972,215.5972,215.5972,215.5972,0.0
2023-04-10 11:15:00,220.24,220.27,220.17,220.27,300.0,215.5483,215.5776,215.4797,215.5776,300.0
2023-04-10 11:20:00,220.22,220.22,220.06,220.08,300.0,215.5287,215.5287,215.3721,215.3917,300.0
2023-04-10 11:25:00,220.06,220.07,219.91,220.06,1125.0,215.3721,215.3819,215.2253,215.3721,1125.0
2023-04-10 11:30:00,220.13,220.48,220.12,220.48,800.0,215.4406,215.7831,215.4308,215.7831,800.0
2023-04-10 11:35:00,220.4,220.64,220.39,220.64,1690.0,215.7048,215.9397,215.6951,215.9397,1690.0
2023-04-10 11:40:00,220.93,220.93,220.78,220.84,398.0,216.2236,216.2236,216.0767,216.1355,398.0
2023-04-10 11:45:00,220.81,220.81,220.73,220.74,300.0,216.1061,216.1061,216.0278,216.0376,300.0
2023-04-10 11:50:00,220.8,220.8,220.59,220.59,602.0,216.0963,216.0963,215.8908,215.8908,602.0
2023-04-10 11:55:00,220.59,220.61,220.49,220.5,400.0,215.8908,215.9104,215.7929,215.8027,400.0
2023-04-10 12:00:00,220.36,220.36,220.36,220.36,100.0,215.6657,215.6657,215.6657,215.6657,100.0
2023-04-10 12:05:00,220.01,220.19,220.01,220.03,650.0,215.3232,215.4993,215.3232,215.3427,650.0
2023-04-10 12:10:00,220.06,220.06,220.05,220.06,100.0,215.3721,215.3721,215.3623,215.3721,100.0
2023-04-10 12:15:00,220.03,220.34,219.96,220.3,914.0,215.3427,215.6461,215.2742,215.607,914.0
2023-04-10 12:20:00,220.37,220.39,220.35,220.35,822.0,215.6755,215.6951,215.6559,215.6559,822.0
2023-04-10 12:25:00,220.28,220.28,220.28,220.28,141.0,215.5874,215.5874,215.5874,215.5874,141.0
2023-04-10 12:30:00,220.41,220.49,220.34,220.47,646.0,215.7146,215.7929,215.6461,215.7734,646.0
2023-04-10 12:35:00,220.57,220.97,220.57,220.97,1029.0,215.8712,216.2627,215.8712,216.2627,1029.0
2023-04-10 12:40:00,221.07,221.07,220.81,220.98,1027.0,216.3606,216.3606,216.1061,216.2725,1027.0
2023-04-10 12:45:00,220.96,220.99,220.95,220.99,200.0,216.2529,216.2823,216.2431,216.2823,200.0
2023-04-10 12:50:00,220.98,221.15,220.93,220.94,1050.0,216.2725,216.4389,216.2236,216.2333,1050.0
2023-04-10 12:55:00,220.92,220.98,220.92,220.98,200.0,216.2138,216.2725,216.2138,216.2725,200.0
2023-04-10 13:00:00,220.95,220.99,220.89,220.99,708.0,216.2431,216.2823,216.1844,216.2823,708.0
2023-04-10 13:05:00,221.18,221.29,221.18,221.21,976.0,216.4682,216.5759,216.4682,216.4976,976.0
2023-04-10 13:10:00,221.3,221.34,221.23,221.34,501.0,216.5857,216.6248,216.5172,216.6248,501.0
2023-04-10 13:15:00,221.38,221.38,221.22,221.23,500.0,216.664,216.664,216.5074,216.5172,500.0
2023-04-10 13:20:00,221.11,221.11,221.11,221.11,100.0,216.3997,216.3997,216.3997,216.3997,100.0
2023-04-10 13:25:00,221.19,221.19,221.19,221.19,100.0,216.478,216.478,216.478,216.478,100.0
2023-04-10 13:30:00,221.04,221.16,220.92,221.16,500.0,216.3312,216.4487,216.2138,216.4487,500.0
2023-04-10 13:35:00,221.19,221.7,221.17,221.5,5222.0,216.478,216.9771,216.4584,216.7814,5222.0
2023-04-10 13:40:00,221.41,221.41,221.16,221.17,300.0,216.6933,216.6933,216.4487,216.4584,300.0
2023-04-10 13:45:00,221.22,221.48,221.21,221.39,1325.0,216.5074,216.7618,216.4976,216.6738,1325.0
2023-04-10 13:50:00,221.29,221.29,221.19,221.2,700.0,216.5759,216.5759,216.478,216.4878,700.0
2023-04-10 13:55:00,221.3,221.3,221.19,221.28,557.0,216.5857,216.5857,216.478,216.5661,557.0
2023-04-10 14:00:00,221.1,221.1,220.92,220.92,1467.0,216.3899,216.3899,216.2138,216.2138,1467.0
2023-04-10 14:05:00,221.05,221.05,221.02,221.02,200.0,216.341,216.341,216.3116,216.3116,200.0
2023-04-10 14:10:00,220.89,221.1,220.82,220.96,1784.0,216.1844,216.3899,216.1159,216.2529,1784.0
2023-04-10 14:15:00,221.03,221.07,221.03,221.06,368.0,216.3214,216.3606,216.3214,216.3508,368.0
2023-04-10 14:20:00,221.05,221.08,220.96,220.98,722.0,216.341,216.3704,216.2529,216.2725,722.0
2023-04-10 14:25:00,220.95,220.95,220.87,220.92,640.0,216.2431,216.2431,216.1648,216.2138,640.0
2023-04-10 14:30:00,220.91,221.03,220.9,220.9,2399.0,216.204,216.3214,216.1942,216.1942,2399.0
2023-04-10 14:35:00,220.92,220.99,220.91,220.98,250.0,216.2138,216.2823,216.204,216.2725,250.0
2023-04-10 14:40:00,220.98,220.98,220.8,220.84,1023.0,216.2725,216.2725,216.0963,216.1355,1023.0
2023-04-10 14:45:00,220.84,220.85,220.76,220.85,400.0,216.1355,216.1453,216.0572,216.1453,400.0
2023-04-10 14:50:00,220.88,221.08,220.81,220.98,1700.0,216.1746,216.3704,216.1061,216.2725,1700.0
2023-04-10 14:55:00,221.0,221.15,221.0,221.13,922.0,216.2921,216.4389,216.2921,216.4193,922.0
2023-04-10 15:00:00,221.26,221.3,221.16,221.16,1100.0,216.5465,216.5857,216.4487,216.4487,1100.0
2023-04-10 15:05:00,221.24,221.29,221.19,221.29,500.0,216.5269,216.5759,216.478,216.5759,500.0
2023-04-10 15:10:00,221.24,221.25,221.2,221.21,1120.0,216.5269,216.5367,216.4878,216.4976,1120.0
2023-04-10 15:15:00,221.25,221.58,221.23,221.55,2203.0,216.5367,216.8597,216.5172,216.8303,2203.0
2023-04-10 15:20:00,221.62,221.62,221.3,221.31,1000.0,216.8989,216.8989,216.5857,216.5955,1000.0
2023-04-10 15:25:00,221.27,221.27,221.1,221.17,2061.0,216.5563,216.5563,216.3899,216.4584,2061.0
2023-04-10 15:30:00,221.21,221.21,221.06,221.09,1728.0,216.4976,216.4976,216.3508,216.3801,1728.0
2023-04-10 15:35:00,221.04,221.19,221.01,221.19,1545.0,216.3312,216.478,216.3018,216.478,1545.0
2023-04-10 15:40:00,221.1,221.35,221.09,221.12,4381.0,216.3899,216.6346,216.3801,216.4095,4381.0
2023-04-10 15:45:00,221.06,221.38,221.06,221.29,5474.0,216.3508,216.664,216.3508,216.5759,5474.0
2023-04-10 15:50:00,221.28,221.6,221.2,221.38,8361.0,216.5661,216.8793,216.4878,216.664,8361.0
2023-04-10 15:55:00,221.39,222.06,221.33,222.04,56940.0,216.6738,217.3295,216.615,217.3099,56940.0
2023-04-11 09:30:00,222.98,223.92,222.98,223.92,3375.0,218.2299,219.1499,218.2299,219.1499,3375.0
2023-04-11 09:35:00,223.41,223.49,222.9,223.45,1200.0,218.6507,218.729,218.1516,218.6899,1200.0
2023-04-11 09:40:00,223.29,223.36,223.23,223.36,400.0,218.5333,218.6018,218.4746,218.6018,400.0
2023-04-11 09:45:00,223.24,223.48,223.09,223.47,2200.0,218.4843,218.7192,218.3375,218.7094,2200.0
2023-04-11 09:50:00,223.5,223.73,223.28,223.54,3394.0,218.7388,218.9639,218.5235,218.778,3394.0
2023-04-11 09:55:00,223.6,223.79,223.25,223.25,2586.0,218.8367,219.0226,218.4941,218.4941,2586.0
2023-04-11 10:00:00,223.26,223.32,223.1,223.32,550.0,218.5039,218.5626,218.3473,218.5626,550.0
2023-04-11 10:05:00,223.48,223.62,223.48,223.61,2006.0,218.7192,218.8562,218.7192,218.8465,2006.0
2023-04-11 10:10:00,223.54,223.54,223.05,223.05,700.0,218.778,218.778,218.2984,218.2984,700.0
2023-04-11 10:15:00,222.98,223.26,222.98,223.26,313.0,218.2299,218.5039,218.2299,218.5039,313.0
2023-04-11 10:20:00,223.21,223.33,223.21,223.3,1238.0,218.455,218.5724,218.455,218.5431,1238.0
2023-04-11 10:25:00,223.49,223.52,223.4,223.52,501.0,218.729,218.7584,218.6409,218.7584,501.0
2023-04-11 10:30:00,223.33,223.33,223.27,223.28,300.0,218.5724,218.5724,218.5137,218.5235,300.0
2023-04-11 10:35:00,223.25,223.26,223.02,223.02,727.0,218.4941,218.5039,218.269,218.269,727.0
2023-04-11 10:40:00,222.97,222.97,222.47,222.53,1325.0,218.2201,218.2201,217.7307,217.7895,1325.0
2023-04-11 10:45:00,222.66,222.79,222.66,222.78,400.0,217.9167,218.0439,217.9167,218.0341,400.0
2023-04-11 10:50:00,222.76,222.76,222.76,222.76,100.0,218.0146,218.0146,218.0146,218.0146,100.0
2023-04-11 10:55:00,222.65,222.82,222.65,222.74,600.0,217.9069,218.0733,217.9069,217.995,600.0
2023-04-11 11:00:00,222.79,222.81,222.64,222.64,800.0,218.0439,218.0635,217.8971,217.8971,800.0
2023-04-11 11:05:00,222.64,222.64,222.5,222.52,401.0,217.8971,217.8971,217.7601,217.7797,401.0
2023-04-11 11:10:00,222.49,222.49,222.49,222.49,100.0,217.7503,217.7503,217.7503,217.7503,100.0
2023-04-11 11:15:00,222.47,222.47,222.32,222.39,721.0,217.7307,217.7307,217.5839,217.6524,721.0
2023-04-11 11:20:00,222.39,222.81,222.32,222.66,2558.0,217.6524,218.0635,217.5839,217.9167,2558.0
2023-04-11 11:25:00,222.58,222.58,222.43,222.56,967.0,217.8384,217.8384,217.6916,217.8188,967.0
2023-04-11 11:30:00,222.59,222.84,222.58,222.83,831.0,217.8482,218.0929,217.8384,218.0831,831.0
2023-04-11 11:35:00,222.61,222.61,222.48,222.48,324.0,217.8678,217.8678,217.7405,217.7405,324.0
2023-04-11 11:40:00,222.45,222.45,222.3,222.35,500.0,217.7112,217.7112,217.5644,217.6133,500.0
2023-04-11 11:45:00,222.35,222.35,222.35,222.35,0.0,217.6133,217.6133,217.6133,217.6133,0.0
2023-04-11 11:50:00,222.26,222.26,222.17,222.17,300.0,217.5252,217.5252,217.4371,217.4371,300.0
2023-04-11 11:55:00,222.31,222.31,222.31,222.31,100.0,217.5742,217.5742,217.5742,217.5742,100.0
2023-04-11 12:00:00,222.38,222.43,222.32,222.43,314.0,217.6427,217.6916,217.5839,217.6916,314.0
2023-04-11 12:05:00,222.22,222.22,222.07,222.07,789.0,217.4861,217.4861,217.3393,217.3393,789.0
2023-04-11 12:10:00,222.26,222.39,222.26,222.39,1019.0,217.5252,217.6524,217.5252,217.6524,1019.0
2023-04-11 12:15:00,222.33,222.58,222.33,222.57,500.0,217.5937,217.8384,217.5937,217.8286,500.0
2023-04-11 12:20:00,222.58,222.92,222.58,222.92,1254.0,217.8384,218.1712,217.8384,218.1712,1254.0
2023-04-11 12:25:00,222.89,222.95,222.88,222.91,1712.0,218.1418,218.2005,218.132,218.1614,1712.0
2023-04-11 12:30:00,222.92,223.0,222.87,223.0,3135.0,218.1712,218.2495,218.1222,218.2495,3135.0
2023-04-11 12:35:00,222.96,223.01,222.82,222.84,1970.0,218.2103,218.2592,218.0733,218.0929,1970.0
2023-04-11 12:40:00,223.03,223.03,223.02,223.03,100.0,218.2788,218.2788,218.269,218.2788,100.0
2023-04-11 12:45:00,222.98,223.04,222.9,223.03,1980.0,218.2299,218.2886,218.1516,218.2788,1980.0
2023-04-11 12:50:00,223.03,223.13,223.02,223.12,1849.0,218.2788,218.3767,218.269,218.3669,1849.0
2023-04-11 12:55:00,223.09,223.12,223.01,223.06,1238.0,218.3375,218.3669,218.2592,218.3082,1238.0
2023-04-11 13:00:00,223.05,223.14,223.05,223.14,631.0,218.2984,218.3865,218.2984,218.3865,631.0
2023-04-11 13:05:00,223.18,223.21,223.17,223.18,500.0,218.4256,218.455,218.4158,218.4256,500.0
2023-04-11 13:10:00,223.22,223.22,222.95,223.09,2736.0,218.4648,218.4648,218.2005,218.3375,2736.0
2023-04-11 13:15:00,223.14,223.21,223.14,223.19,408.0,218.3865,218.455,218.3865,218.4354,408.0
2023-04-11 13:20:00,223.28,223.28,223.28,223.28,100.0,218.5235,218.5235,218.5235,218.5235,100.0
2023-04-11 13:25:00,223.19,223.29,223.19,223.28,500.0,218.4354,218.5333,218.4354,218.5235,500.0
2023-04-11 13:30:00,223.38,223.43,223.23,223.32,1923.0,218.6214,218.6703,218.4746,218.5626,1923.0
2023-04-11 13:35:00,223.23,223.33,223.23,223.27,1327.0,218.4746,218.5724,218.4746,218.5137,1327.0
2023-04-11 13:40:00,223.23,223.33,223.23,223.26,500.0,218.4746,218.5724,218.4746,218.5039,500.0
2023-04-11 13:45:00,223.24,223.45,223.22,223.45,900.0,218.4843,218.6899,218.4648,218.6899,900.0
2023-04-11 13:50:00,223.45,223.46,223.27,223.27,875.0,218.6899,218.6997,218.5137,218.5137,875.0
2023-04-11 13:55:00,223.37,223.37,223.21,223.3,1028.0,218.6116,218.6116,218.455,218.5431,1028.0
2023-04-11 14:00:00,223.45,223.46,223.34,223.34,1029.0,218.6899,218.6997,218.5822,218.5822,1029.0
2023-04-11 14:05:00,223.28,223.39,223.19,223.33,2225.0,218.5235,218.6311,218.4354,218.5724,2225.0
2023-04-11 14:10:00,223.31,223.39,223.31,223.36,800.0,218.5529,218.6311,218.5529,218.6018,800.0
2023-04-11 14:15:00,223.34,223.43,223.33,223.43,300.0,218.5822,218.6703,218.5724,218.6703,300.0
2023-04-11 14:20:00,223.41,223.49,223.41,223.48,300.0,218.6507,218.729,218.6507,218.7192,300.0
2023-04-11 14:25:00,223.42,223.42,223.42,223.42,100.0,218.6605,218.6605,218.6605,218.6605,100.0
2023-04-11 14:30:00,223.49,223.57,223.4,223.51,2343.0,218.729,218.8073,218.6409,218.7486,2343.0
2023-04-11 14:35:00,223.52,223.52,223.46,223.46,500.0,218.7584,218.7584,218.6997,218.6997,500.0
2023-04-11 14:40:00,223.44,223.53,223.42,223.46,900.0,218.6801,218.7682,218.6605,218.6997,900.0
2023-04-11 14:45:00,223.49,223.53,223.49,223.52,200.0,218.729,218.7682,218.729,218.7584,200.0
2023-04-11 14:50:00,223.44,223.61,223.32,223.48,5255.0,218.6801,218.8465,218.5626,218.7192,5255.0
2023-04-11 14:55:00,223.66,223.71,223.6,223.71,935.0,218.8954,218.9443,218.8367,218.9443,935.0
2023-04-11 15:00:00,223.78,224.02,223.66,223.95,5365.0,219.0128,219.2477,218.8954,219.1792,5365.0
2023-04-11 15:05:00,223.9,224.06,223.9,223.96,4605.0,219.1303,219.2869,219.1303,219.189,4605.0
2023-04-11 15:10:00,223.97,224.2,223.96,224.12,4473.0,219.1988,219.4239,219.189,219.3456,4473.0
2023-04-11 15:15:00,224.1,224.13,223.83,223.85,4412.0,219.326,219.3554,219.0618,219.0813,4412.0
2023-04-11 15:20:00,223.81,223.88,223.74,223.88,1324.0,219.0422,219.1107,218.9737,219.1107,1324.0
2023-04-11 15:25:00,223.8,223.81,223.64,223.65,1603.0,219.0324,219.0422,218.8758,218.8856,1603.0
2023-04-11 15:30:00,223.7,223.84,223.64,223.79,3800.0,218.9345,219.0716,218.8758,219.0226,3800.0
2023-04-11 15:35:00,223.74,223.74,223.57,223.57,3887.0,218.9737,218.9737,218.8073,218.8073,3887.0
2023-04-11 15:40:00,223.61,223.61,223.3,223.54,3531.0,218.8465,218.8465,218.5431,218.778,3531.0
2023-04-11 15:45:00,223.55,223.55,223.26,223.31,3070.0,218.7877,218.7877,218.5039,218.5529,3070.0
2023-04-11 15:50:00,223.25,223.33,223.05,223.24,5600.0,218.4941,218.5724,218.2984,218.4843,5600.0
2023-04-11 15:55:00,223.22,223.28,222.81,223.2,14070.0,218.4648,218.5235,218.0635,218.4452,14070.0
2023-04-12 09:30:00,224.73,225.1,224.73,225.1,5210.0,219.9426,220.3047,219.9426,220.3047,5210.0
2023-04-12 09:35:00,225.26,225.64,225.26,225.64,1226.0,220.4613,220.8332,220.4613,220.8332,1226.0
2023-04-12 09:40:00,224.58,224.92,224.43,224.92,1417.0,219.7958,220.1286,219.649,220.1286,1417.0
2023-04-12 09:45:00,224.61,224.68,223.63,223.97,3072.0,219.8252,219.8937,218.866,219.1988,3072.0
2023-04-12 09:50:00,223.87,224.3,223.86,224.27,2079.0,219.1009,219.5218,219.0911,219.4924,2079.0
2023-04-12 09:55:00,224.09,224.09,223.05,223.11,6220.0,219.3162,219.3162,218.2984,218.3571,6220.0
2023-04-12 10:00:00,223.37,224.4,223.36,224.4,820.0,218.6116,219.6196,218.6018,219.6196,820.0
2023-04-12 10:05:00,224.57,224.57,224.54,224.54,400.0,219.786,219.786,219.7566,219.7566,400.0
2023-04-12 10:10:00,224.84,224.84,224.69,224.7,300.0,220.0503,220.0503,219.9035,219.9132,300.0
2023-04-12 10:15:00,224.65,224.96,224.65,224.85,300.0,219.8643,220.1677,219.8643,220.06,300.0
2023-04-12 10:20:00,225.05,225.13,224.9,224.9,1000.0,220.2558,220.3341,220.109,220.109,1000.0
2023-04-12 10:25:00,224.8,225.03,224.65,224.97,704.0,220.0111,220.2362,219.8643,220.1775,704.0
2023-04-12 10:30:00,224.82,224.84,224.57,224.57,900.0,220.0307,220.0503,219.786,219.786,900.0
2023-04-12 10:35:00,224.53,224.53,224.33,224.33,400.0,219.7469,219.7469,219.5511,219.5511,400.0
2023-04-12 10:40:00,224.33,224.33,224.09,224.09,402.0,219.5511,219.5511,219.3162,219.3162,402.0
2023-04-12 10:45:00,224.02,224.02,223.81,223.81,400.0,219.2477,219.2477,219.0422,219.0422,400.0
2023-04-12 10:50:00,223.71,223.73,223.54,223.54,761.0,218.9443,218.9639,218.778,218.778,761.0
2023-04-12 10:55:00,223.43,223.43,223.43,223.43,100.0,218.6703,218.6703,218.6703,218.6703,100.0
2023-04-12 11:00:00,223.34,223.45,223.19,223.21,1267.0,218.5822,218.6899,218.4354,218.455,1267.0
2023-04-12 11:05:00,223.34,223.34,222.8,222.86,613.0,218.5822,218.5822,218.0537,218.1124,613.0
2023-04-12 11:10:00,222.68,222.68,222.51,222.56,1412.0,217.9363,217.9363,217.7699,217.8188,1412.0
2023-04-12 11:15:00,222.74,222.74,222.6,222.7,1700.0,217.995,217.995,217.858,217.9558,1700.0
2023-04-12 11:20:00,222.98,223.16,222.98,223.16,200.0,218.2299,218.406,218.2299,218.406,200.0
2023-04-12 11:25:00,223.33,223.33,223.2,223.22,630.0,218.5724,218.5724,218.4452,218.4648,630.0
2023-04-12 11:30:00,223.35,223.35,223.27,223.27,500.0,218.592,218.592,218.5137,218.5137,500.0
2023-04-12 11:35:00,223.23,223.23,223.23,223.23,100.0,218.4746,218.4746,218.4746,218.4746,100.0
2023-04-12 11:40:00,223.14,223.37,223.13,223.37,975.0,218.3865,218.6116,218.3767,218.6116,975.0
2023-04-12 11:45:00,223.29,223.42,223.18,223.23,2248.0,218.5333,218.6605,218.4256,218.4746,2248.0
2023-04-12 11:50:00,223.1,223.1,222.88,222.88,700.0,218.3473,218.3473,218.132,218.132,700.0
2023-04-12 11:55:00,223.02,223.21,223.02,223.11,1100.0,218.269,218.455,218.269,218.3571,1100.0
2023-04-12 12:00:00,223.22,223.32,223.22,223.31,931.0,218.4648,218.5626,218.4648,218.5529,931.0
2023-04-12 12:05:00,223.2,223.2,223.19,223.2,100.0,218.4452,218.4452,218.4354,218.4452,100.0
2023-04-12 12:10:00,223.21,223.37,223.21,223.37,400.0,218.455,218.6116,218.455,218.6116,400.0
2023-04-12 12:15:00,223.37,223.37,223.37,223.37,0.0,218.6116,218.6116,218.6116,218.6116,0.0
2023-04-12 12:20:00,223.34,223.34,223.11,223.2,1909.0,218.5822,218.5822,218.3571,218.4452,1909.0
2023-04-12 12:25:00,223.23,223.23,223.23,223.23,100.0,218.4746,218.4746,218.4746,218.4746,100.0
2023-04-12 12:30:00,223.35,223.42,223.21,223.21,1561.0,218.592,218.6605,218.455,218.455,1561.0
2023-04-12 12:35:00,223.21,223.21,223.21,223.21,0.0,218.455,218.455,218.455,218.455,0.0
2023-04-12 12:40:00,223.15,223.31,223.15,223.31,600.0,218.3963,218.5529,218.3963,218.5529,600.0
2023-04-12 12:45:00,223.36,223.36,223.36,223.36,100.0,218.6018,218.6018,218.6018,218.6018,100.0
2023-04-12 12:50:00,223.43,223.53,223.32,223.53,700.0,218.6703,218.7682,218.5626,218.7682,700.0
2023-04-12 12:55:00,223.51,223.58,223.51,223.58,1266.0,218.7486,218.8171,218.7486,218.8171,1266.0
2023-04-12 13:00:00,223.49,223.69,223.48,223.69,1735.0,218.729,218.9248,218.7192,218.9248,1735.0
2023-04-12 13:05:00,223.69,223.69,223.69,223.69,0.0,218.9248,218.9248,218.9248,218.9248,0.0
2023-04-12 13:10:00,223.92,223.92,223.92,223.92,110.0,219.1499,219.1499,219.1499,219.1499,110.0
2023-04-12 13:15:00,223.95,223.95,223.79,223.8,2833.0,219.1792,219.1792,219.0226,219.0324,2833.0
2023-04-12 13:20:00,223.78,223.78,223.64,223.65,726.0,219.0128,219.0128,218.8758,218.8856,726.0
2023-04-12 13:25:00,223.6,223.92,223.59,223.92,945.0,218.8367,219.1499,218.8269,219.1499,945.0
2023-04-12 13:30:00,223.87,223.87,223.81,223.84,600.0,219.1009,219.1009,219.0422,219.0716,600.0
2023-04-12 13:35:00,223.86,224.08,223.86,223.96,2800.0,219.0911,219.3064,219.0911,219.189,2800.0
2023-04-12 13:40:00,223.94,224.14,223.93,224.0,1300.0,219.1694,219.3652,219.1596,219.2282,1300.0
2023-04-12 13:45:00,224.0,224.0,223.89,223.95,784.0,219.2282,219.2282,219.1205,219.1792,784.0
2023-04-12 13:50:00,223.89,223.94,223.89,223.94,758.0,219.1205,219.1694,219.1205,219.1694,758.0
2023-04-12 13:55:00,223.91,223.98,223.63,223.63,1000.0,219.1401,219.2086,218.866,218.866,1000.0
2023-04-12 14:00:00,223.74,223.81,223.74,223.81,631.0,218.9737,219.0422,218.9737,219.0422,631.0
2023-04-12 14:05:00,223.69,223.86,223.5,223.5,747.0,218.9248,219.0911,218.7388,218.7388,747.0
2023-04-12 14:10:00,223.66,223.85,223.65,223.85,698.0,218.8954,219.0813,218.8856,219.0813,698.0
2023-04-12 14:15:00,223.82,223.99,223.82,223.99,200.0,219.052,219.2184,219.052,219.2184,200.0
2023-04-12 14:20:00,223.77,223.77,223.64,223.64,600.0,219.0031,219.0031,218.8758,218.8758,600.0
2023-04-12 14:25:00,223.33,223.33,222.88,222.88,1100.0,218.5724,218.5724,218.132,218.132,1100.0
2023-04-12 14:30:00,222.6,222.69,222.59,222.59,315.0,217.858,217.9461,217.8482,217.8482,315.0
2023-04-12 14:35:00,222.71,222.71,222.53,222.59,500.0,217.9656,217.9656,217.7895,217.8482,500.0
2023-04-12 14:40:00,222.53,222.83,222.53,222.7,574.0,217.7895,218.0831,217.7895,217.9558,574.0
2023-04-12 14:45:00,222.57,222.69,222.37,222.37,700.0,217.8286,217.9461,217.6329,217.6329,700.0
2023-04-12 14:50:00,222.43,222.56,222.42,222.56,1110.0,217.6916,217.8188,217.6818,217.8188,1110.0
2023-04-12 14:55:00,222.49,222.65,222.42,222.65,600.0,217.7503,217.9069,217.6818,217.9069,600.0
2023-04-12 15:00:00,222.61,222.68,222.59,222.63,600.0,217.8678,217.9363,217.8482,217.8873,600.0
2023-04-12 15:05:00,222.5,222.57,222.32,222.56,2500.0,217.7601,217.8286,217.5839,217.8188,2500.0
2023-04-12 15:10:00,222.59,222.6,222.33,222.33,600.0,217.8482,217.858,217.5937,217.5937,600.0
2023-04-12 15:15:00,222.34,222.43,222.33,222.38,1650.0,217.6035,217.6916,217.5937,217.6427,1650.0
2023-04-12 15:20:00,222.41,222.41,222.23,222.24,500.0,217.672,217.672,217.4959,217.5056,500.0
2023-04-12 15:25:00,222.12,222.12,221.98,222.07,900.0,217.3882,217.3882,217.2512,217.3393,900.0
2023-04-12 15:30:00,222.04,222.23,221.98,222.16,1870.0,217.3099,217.4959,217.2512,217.4273,1870.0
2023-04-12 15:35:00,222.13,222.28,222.13,222.18,1400.0,217.398,217.5448,217.398,217.4469,1400.0
2023-04-12 15:40:00,222.18,222.18,221.96,222.1,1600.0,217.4469,217.4469,217.2316,217.3686,1600.0
2023-04-12 15:45:00,222.13,222.26,221.78,221.85,3432.0,217.398,217.5252,217.0554,217.124,3432.0
2023-04-12 15:50:00,221.79,222.27,221.75,222.1,12201.0,217.0652,217.535,217.0261,217.3686,12201.0
2023-04-12 15:55:00,221.98,222.37,221.9,222.17,30517.0,217.2512,217.6329,217.1729,217.4371,30517.0
2023-04-13 09:30:00,224.07,224.07,224.07,224.07,3558.0,219.2967,219.2967,219.2967,219.2967,3558.0
2023-04-13 09:35:00,223.48,224.31,223.48,224.31,500.0,218.7192,219.5315,218.7192,219.5315,500.0
2023-04-13 09:40:00,224.27,224.27,224.27,224.27,100.0,219.4924,219.4924,219.4924,219.4924,100.0
2023-04-13 09:45:00,223.95,224.72,223.94,224.39,2545.0,219.1792,219.9328,219.1694,219.6098,2545.0
2023-04-13 09:50:00,224.19,224.66,224.19,224.64,4897.0,219.4141,219.8741,219.4141,219.8545,4897.0
2023-04-13 09:55:00,224.7,224.85,224.39,224.77,2208.0,219.9132,220.06,219.6098,219.9817,2208.0
2023-04-13 10:00:00,224.77,224.99,224.7,224.99,1770.0,219.9817,220.1971,219.9132,220.1971,1770.0
2023-04-13 10:05:00,224.99,225.31,224.88,225.23,3527.0,220.1971,220.5102,220.0894,220.4319,3527.0
2023-04-13 10:10:00,225.34,225.69,225.34,225.67,4998.0,220.5396,220.8822,220.5396,220.8626,4998.0
2023-04-13 10:15:00,225.67,226.0,225.54,226.0,5700.0,220.8626,221.1855,220.7353,221.1855,5700.0
2023-04-13 10:20:00,226.13,226.38,225.94,226.19,3003.0,221.3128,221.5575,221.1268,221.3715,3003.0
2023-04-13 10:25:00,226.2,226.4,226.1,226.37,9058.0,221.3813,221.577,221.2834,221.5477,9058.0
2023-04-13 10:30:00,226.49,226.56,226.19,226.37,3670.0,221.6651,221.7336,221.3715,221.5477,3670.0
2023-04-13 10:35:00,226.4,226.48,226.23,226.36,3882.0,221.577,221.6553,221.4106,221.5379,3882.0
2023-04-13 10:40:00,226.36,226.48,226.12,226.46,6485.0,221.5379,221.6553,221.303,221.6357,6485.0
2023-04-13 10:45:00,226.44,226.55,226.39,226.45,3751.0,221.6162,221.7238,221.5672,221.626,3751.0
2023-04-13 10:50:00,226.59,226.72,226.55,226.72,2047.0,221.763,221.8902,221.7238,221.8902,2047.0
2023-04-13 10:55:00,226.72,226.86,226.69,226.84,3506.0,221.8902,222.0272,221.8608,222.0077,3506.0
2023-04-13 11:00:00,226.89,226.97,226.63,226.69,2101.0,222.0566,222.1349,221.8021,221.8608,2101.0
2023-04-13 11:05:00,226.76,226.9,226.68,226.9,2192.0,221.9294,222.0664,221.8511,222.0664,2192.0
2023-04-13 11:10:00,226.89,227.26,226.89,227.2,3633.0,222.0566,222.4187,222.0566,222.36,3633.0
2023-04-13 11:15:00,227.2,227.27,226.66,226.99,4086.0,222.36,222.4285,221.8315,222.1545,4086.0
2023-04-13 11:20:00,226.73,227.22,226.73,227.22,3330.0,221.9,222.3796,221.9,222.3796,3330.0
2023-04-13 11:25:00,227.25,227.31,227.0,227.2,8739.0,222.4089,222.4676,222.1642,222.36,8739.0
2023-04-13 11:30:00,227.28,227.38,227.26,227.29,1900.0,222.4383,222.5361,222.4187,222.4481,1900.0
2023-04-13 11:35:00,227.3,227.68,227.29,227.65,3245.0,222.4579,222.8298,222.4481,222.8004,3245.0
2023-04-13 11:40:00,227.6,227.74,227.46,227.74,2660.0,222.7515,222.8885,222.6144,222.8885,2660.0
2023-04-13 11:45:00,227.64,227.64,227.27,227.31,2000.0,222.7906,222.7906,222.4285,222.4676,2000.0
2023-04-13 11:50:00,227.36,227.6,227.31,227.36,1955.0,222.5166,222.7515,222.4676,222.5166,1955.0
2023-04-13 11:55:00,227.16,227.16,227.16,227.16,100.0,222.3208,222.3208,222.3208,222.3208,100.0
2023-04-13 12:00:00,227.25,227.25,227.25,227.25,200.0,222.4089,222.4089,222.4089,222.4089,200.0
2023-04-13 12:05:00,227.0,227.09,226.78,226.79,400.0,222.1642,222.2523,221.9489,221.9587,400.0
2023-04-13 12:10:00,226.53,226.53,226.53,226.53,100.0,221.7043,221.7043,221.7043,221.7043,100.0
2023-04-13 12:15:00,226.53,226.64,226.53,226.54,555.0,221.7043,221.8119,221.7043,221.714,555.0
2023-04-13 12:20:00,226.31,226.33,226.18,226.31,500.0,221.4889,221.5085,221.3617,221.4889,500.0
2023-04-13 12:25:00,226.21,226.33,226.11,226.24,1535.0,221.3911,221.5085,221.2932,221.4204,1535.0
2023-04-13 12:30:00,226.24,226.24,226.24,226.24,0.0,221.4204,221.4204,221.4204,221.4204,0.0
2023-04-13 12:35:00,226.05,226.05,226.05,226.05,100.0,221.2345,221.2345,221.2345,221.2345,100.0
2023-04-13 12:40:00,226.04,226.24,225.97,226.24,1771.0,221.2247,221.4204,221.1562,221.4204,1771.0
2023-04-13 12:45:00,226.32,226.5,226.32,226.5,706.0,221.4987,221.6749,221.4987,221.6749,706.0
2023-04-13 12:50:00,226.51,226.51,226.25,226.39,1335.0,221.6847,221.6847,221.4302,221.5672,1335.0
2023-04-13 12:55:00,226.27,226.27,226.27,226.27,100.0,221.4498,221.4498,221.4498,221.4498,100.0
2023-04-13 13:00:00,226.03,226.05,225.79,226.05,476.0,221.2149,221.2345,220.98,221.2345,476.0
2023-04-13 13:05:00,226.07,226.09,225.96,225.96,600.0,221.2541,221.2736,221.1464,221.1464,600.0
2023-04-13 13:10:00,225.93,226.15,225.64,225.91,9542.0,221.117,221.3324,220.8332,221.0975,9542.0
2023-04-13 13:15:00,225.99,225.99,225.99,225.99,100.0,221.1758,221.1758,221.1758,221.1758,100.0
2023-04-13 13:20:00,226.04,226.04,225.91,225.91,618.0,221.2247,221.2247,221.0975,221.0975,618.0
2023-04-13 13:25:00,225.99,226.16,225.99,225.99,1139.0,221.1758,221.3421,221.1758,221.1758,1139.0
2023-04-13 13:30:00,225.79,225.79,225.71,225.71,227.0,220.98,220.98,220.9017,220.9017,227.0
2023-04-13 13:35:00,225.67,225.82,225.64,225.82,743.0,220.8626,221.0094,220.8332,221.0094,743.0
2023-04-13 13:40:00,225.68,225.88,225.62,225.81,1154.0,220.8724,221.0681,220.8136,220.9996,1154.0
2023-04-13 13:45:00,225.89,225.89,225.82,225.82,300.0,221.0779,221.0779,221.0094,221.0094,300.0
2023-04-13 13:50:00,225.98,225.98,225.88,225.97,731.0,221.166,221.166,221.0681,221.1562,731.0
2023-04-13 13:55:00,225.99,226.37,225.97,226.03,2043.0,221.1758,221.5477,221.1562,221.2149,2043.0
2023-04-13 14:00:00,225.85,226.26,225.84,226.26,2124.0,221.0387,221.44,221.029,221.44,2124.0
2023-04-13 14:05:00,226.36,226.36,226.28,226.29,670.0,221.5379,221.5379,221.4596,221.4694,670.0
2023-04-13 14:10:00,226.29,226.29,226.22,226.23,547.0,221.4694,221.4694,221.4009,221.4106,547.0
2023-04-13 14:15:00,226.43,226.43,226.33,226.33,626.0,221.6064,221.6064,221.5085,221.5085,626.0
2023-04-13 14:20:00,226.18,226.31,226.14,226.26,1300.0,221.3617,221.4889,221.3226,221.44,1300.0
2023-04-13 14:25:00,226.24,226.35,226.24,226.31,400.0,221.4204,221.5281,221.4204,221.4889,400.0
2023-04-13 14:30:00,226.28,226.43,226.22,226.22,1009.0,221.4596,221.6064,221.4009,221.4009,1009.0
2023-04-13 14:35:00,226.2,226.23,225.94,226.21,3694.0,221.3813,221.4106,221.1268,221.3911,3694.0
2023-04-13 14:40:00,226.19,226.21,226.16,226.21,500.0,221.3715,221.3911,221.3421,221.3911,500.0
2023-04-13 14:45:00,226.11,226.23,226.11,226.11,600.0,221.2932,221.4106,221.2932,221.2932,600.0
2023-04-13 14:50:00,226.28,226.32,226.1,226.27,1400.0,221.4596,221.4987,221.2834,221.4498,1400.0
2023-04-13 14:55:00,226.4,226.43,226.31,226.43,1001.0,221.577,221.6064,221.4889,221.6064,1001.0
2023-04-13 15:00:00,226.39,226.51,226.22,226.34,1903.0,221.5672,221.6847,221.4009,221.5183,1903.0
2023-04-13 15:05:00,226.38,226.38,226.38,226.38,425.0,221.5575,221.5575,221.5575,221.5575,425.0
2023-04-13 15:10:00,226.41,226.44,226.32,226.41,1000.0,221.5868,221.6162,221.4987,221.5868,1000.0
2023-04-13 15:15:00,226.24,226.57,226.16,226.57,12731.0,221.4204,221.7434,221.3421,221.7434,12731.0
2023-04-13 15:20:00,226.62,227.04,226.52,226.53,5089.0,221.7923,222.2034,221.6945,221.7043,5089.0
2023-04-13 15:25:00,226.42,226.66,226.34,226.66,1265.0,221.5966,221.8315,221.5183,221.8315,1265.0
2023-04-13 15:30:00,226.62,226.94,226.51,226.94,3148.0,221.7923,222.1055,221.6847,222.1055,3148.0
2023-04-13 15:35:00,226.86,226.91,226.61,226.74,4658.0,222.0272,222.0762,221.7826,221.9098,4658.0
2023-04-13 15:40:00,226.74,227.04,226.72,226.91,2124.0,221.9098,222.2034,221.8902,222.0762,2124.0
2023-04-13 15:45:00,226.96,226.97,226.61,226.63,4572.0,222.1251,222.1349,221.7826,221.8021,4572.0
2023-04-13 15:50:00,226.62,226.67,226.33,226.49,9202.0,221.7923,221.8413,221.5085,221.6651,9202.0
2023-04-13 15:55:00,226.4,226.71,226.36,226.6,23972.0,221.577,221.8804,221.5379,221.7728,23972.0
2023-04-14 09:30:00,226.44,226.94,226.44,226.48,5516.0,221.6162,222.1055,221.6162,221.6553,5516.0
2023-04-14 09:35:00,226.88,227.01,226.51,226.86,1548.0,222.0468,222.174,221.6847,222.0272,1548.0
2023-04-14 09:40:00,227.14,227.33,227.06,227.33,500.0,222.3013,222.4872,222.223,222.4872,500.0
2023-04-14 09:45:00,227.17,227.55,227.16,227.45,2360.0,222.3306,222.7025,222.3208,222.6047,2360.0
2023-04-14 09:50:00,227.29,227.31,227.1,227.23,983.0,222.4481,222.4676,222.2621,222.3893,983.0
2023-04-14 09:55:00,227.27,227.54,227.26,227.54,1233.0,222.4285,222.6927,222.4187,222.6927,1233.0
2023-04-14 10:00:00,227.35,227.84,226.92,227.84,1540.0,222.5068,222.9863,222.0859,222.9863,1540.0
2023-04-14 10:05:00,227.74,227.75,226.98,227.08,1500.0,222.8885,222.8983,222.1447,222.2425,1500.0
2023-04-14 10:10:00,226.97,227.1,226.97,227.09,300.0,222.1349,222.2621,222.1349,222.2523,300.0
2023-04-14 10:15:00,227.13,227.26,226.91,227.21,3655.0,222.2915,222.4187,222.0762,222.3698,3655.0
2023-04-14 10:20:00,227.29,227.29,226.8,226.85,2385.0,222.4481,222.4481,221.9685,222.0174,2385.0
2023-04-14 10:25:00,226.92,227.45,226.92,227.14,2080.0,222.0859,222.6047,222.0859,222.3013,2080.0
2023-04-14 10:30:00,227.43,227.44,227.2,227.22,3954.0,222.5851,222.5949,222.36,222.3796,3954.0
2023-04-14 10:35:00,227.27,227.78,227.27,227.66,7904.0,222.4285,222.9276,222.4285,222.8102,7904.0
2023-04-14 10:40:00,227.7,227.76,227.51,227.58,5995.0,222.8493,222.9081,222.6634,222.7319,5995.0
2023-04-14 10:45:00,227.48,227.64,227.48,227.62,1514.0,222.634,222.7906,222.634,222.771,1514.0
2023-04-14 10:50:00,227.54,227.59,226.96,226.96,1230.0,222.6927,222.7417,222.1251,222.1251,1230.0
2023-04-14 10:55:00,226.92,227.55,226.85,227.45,6634.0,222.0859,222.7025,222.0174,222.6047,6634.0
2023-04-14 11:00:00,227.44,227.59,227.29,227.29,9064.0,222.5949,222.7417,222.4481,222.4481,9064.0
2023-04-14 11:05:00,227.34,227.69,227.24,227.26,2500.0,222.497,222.8395,222.3991,222.4187,2500.0
2023-04-14 11:10:00,227.28,227.33,226.76,226.78,2201.0,222.4383,222.4872,221.9294,221.9489,2201.0
2023-04-14 11:15:00,226.67,226.68,226.46,226.52,3714.0,221.8413,221.8511,221.6357,221.6945,3714.0
2023-04-14 11:20:00,226.56,226.6,226.2,226.2,3350.0,221.7336,221.7728,221.3813,221.3813,3350.0
2023-04-14 11:25:00,226.2,226.4,226.11,226.13,6257.0,221.3813,221.577,221.2932,221.3128,6257.0
2023-04-14 11:30:00,226.12,226.47,226.09,226.47,2308.0,221.303,221.6455,221.2736,221.6455,2308.0
2023-04-14 11:35:00,226.48,226.64,226.44,226.5,1902.0,221.6553,221.8119,221.6162,221.6749,1902.0
2023-04-14 11:40:00,226.54,226.63,226.53,226.61,721.0,221.714,221.8021,221.7043,221.7826,721.0
2023-04-14 11:45:00,226.73,226.79,226.62,226.62,1922.0,221.9,221.9587,221.7923,221.7923,1922.0
2023-04-14 11:50:00,226.54,226.61,226.54,226.6,300.0,221.714,221.7826,221.714,221.7728,300.0
2023-04-14 11:55:00,226.54,226.71,226.54,226.71,300.0,221.714,221.8804,221.714,221.8804,300.0
2023-04-14 12:00:00,226.77,226.93,226.69,226.81,3620.0,221.9391,222.0957,221.8608,221.9783,3620.0
2023-04-14 12:05:00,226.93,226.93,226.57,226.59,800.0,222.0957,222.0957,221.7434,221.763,800.0
2023-04-14 12:10:00,226.61,226.76,226.61,226.72,902.0,221.7826,221.9294,221.7826,221.8902,902.0
2023-04-14 12:15:00,226.76,226.85,226.71,226.84,900.0,221.9294,222.0174,221.8804,222.0077,900.0
2023-04-14 12:20:00,226.81,226.92,226.73,226.85,1639.0,221.9783,222.0859,221.9,222.0174,1639.0
2023-04-14 12:25:00,226.87,226.9,226.74,226.74,1118.0,222.037,222.0664,221.9098,221.9098,1118.0
2023-04-14 12:30:00,226.62,226.62,226.16,226.17,4025.0,221.7923,221.7923,221.3421,221.3519,4025.0
2023-04-14 12:35:00,226.17,226.23,225.87,225.99,5377.0,221.3519,221.4106,221.0583,221.1758,5377.0
2023-04-14 12:40:00,226.0,226.0,225.66,225.66,2100.0,221.1855,221.1855,220.8528,220.8528,2100.0
2023-04-14 12:45:00,225.56,225.65,225.47,225.48,2550.0,220.7549,220.843,220.6668,220.6766,2550.0
2023-04-14 12:50:00,225.48,225.6,225.38,225.4,2142.0,220.6766,220.7941,220.5788,220.5983,2142.0
2023-04-14 12:55:00,225.38,225.53,225.36,225.51,2594.0,220.5788,220.7256,220.5592,220.706,2594.0
2023-04-14 13:00:00,225.64,225.77,225.61,225.71,1020.0,220.8332,220.9604,220.8039,220.9017,1020.0
2023-04-14 13:05:00,225.8,225.9,225.68,225.71,2070.0,220.9898,221.0877,220.8724,220.9017,2070.0
2023-04-14 13:10:00,225.85,226.1,225.83,226.04,800.0,221.0387,221.2834,221.0192,221.2247,800.0
2023-04-14 13:15:00,226.22,226.22,226.06,226.06,400.0,221.4009,221.4009,221.2443,221.2443,400.0
2023-04-14 13:20:00,226.04,226.04,225.83,225.83,1100.0,221.2247,221.2247,221.0192,221.0192,1100.0
2023-04-14 13:25:00,225.81,225.82,225.75,225.75,400.0,220.9996,221.0094,220.9409,220.9409,400.0
2023-04-14 13:30:00,225.57,225.68,225.57,225.67,1602.0,220.7647,220.8724,220.7647,220.8626,1602.0
2023-04-14 13:35:00,225.56,225.56,225.55,225.55,300.0,220.7549,220.7549,220.7451,220.7451,300.0
2023-04-14 13:40:00,225.65,225.9,225.65,225.9,1234.0,220.843,221.0877,220.843,221.0877,1234.0
2023-04-14 13:45:00,225.77,225.98,225.77,225.93,1817.0,220.9604,221.166,220.9604,221.117,1817.0
2023-04-14 13:50:00,226.03,226.03,226.03,226.03,100.0,221.2149,221.2149,221.2149,221.2149,100.0
2023-04-14 13:55:00,226.21,226.39,226.21,226.25,1427.0,221.3911,221.5672,221.3911,221.4302,1427.0
2023-04-14 14:00:00,226.17,226.17,226.14,226.14,300.0,221.3519,221.3519,221.3226,221.3226,300.0
2023-04-14 14:05:00,226.0,226.32,225.97,226.24,1614.0,221.1855,221.4987,221.1562,221.4204,1614.0
2023-04-14 14:10:00,226.34,226.41,226.3,226.41,1100.0,221.5183,221.5868,221.4792,221.5868,1100.0
2023-04-14 14:15:00,226.45,226.57,226.45,226.49,900.0,221.626,221.7434,221.626,221.6651,900.0
2023-04-14 14:20:00,226.48,226.67,226.48,226.51,2182.0,221.6553,221.8413,221.6553,221.6847,2182.0
2023-04-14 14:25:00,226.5,226.61,226.5,226.56,1200.0,221.6749,221.7826,221.6749,221.7336,1200.0
2023-04-14 14:30:00,226.67,226.67,226.19,226.27,3926.0,221.8413,221.8413,221.3715,221.4498,3926.0
2023-04-14 14:35:00,226.14,226.25,226.01,226.06,3078.0,221.3226,221.4302,221.1953,221.2443,3078.0
2023-04-14 14:40:00,226.01,226.2,225.69,226.11,3609.0,221.1953,221.3813,220.8822,221.2932,3609.0
2023-04-14 14:45:00,226.17,226.26,226.05,226.07,2100.0,221.3519,221.44,221.2345,221.2541,2100.0
2023-04-14 14:50:00,226.11,226.11,225.75,225.89,2500.0,221.2932,221.2932,220.9409,221.0779,2500.0
2023-04-14 14:55:00,225.9,226.06,225.82,225.89,2700.0,221.0877,221.2443,221.0094,221.0779,2700.0
2023-04-14 15:00:00,225.85,225.85,225.48,225.51,3100.0,221.0387,221.0387,220.6766,220.706,3100.0
2023-04-14 15:05:00,225.6,225.75,225.27,225.34,7800.0,220.7941,220.9409,220.4711,220.5396,7800.0
2023-04-14 15:10:00,225.27,225.38,225.18,225.22,3865.0,220.4711,220.5788,220.383,220.4222,3865.0
2023-04-14 15:15:00,225.12,225.29,224.91,225.1,5547.0,220.3243,220.4907,220.1188,220.3047,5547.0
2023-04-14 15:20:00,225.02,225.46,225.02,225.38,4060.0,220.2264,220.6571,220.2264,220.5788,4060.0
2023-04-14 15:25:00,225.64,225.64,225.2,225.2,4446.0,220.8332,220.8332,220.4026,220.4026,4446.0
2023-04-14 15:30:00,225.16,225.36,225.1,225.26,6092.0,220.3634,220.5592,220.3047,220.4613,6092.0
2023-04-14 15:35:00,225.37,225.48,225.22,225.45,7287.0,220.569,220.6766,220.4222,220.6473,7287.0
2023-04-14 15:40:00,225.49,225.51,225.2,225.37,8371.0,220.6864,220.706,220.4026,220.569,8371.0
2023-04-14 15:45:00,225.38,225.45,225.07,225.22,12397.0,220.5788,220.6473,220.2754,220.4222,12397.0
2023-04-14 15:50:00,225.18,225.18,224.54,224.83,28200.0,220.383,220.383,219.7566,220.0405,28200.0
2023-04-14 15:55:00,224.81,224.87,224.39,224.56,57179.0,220.0209,220.0796,219.6098,219.7762,57179.0
2023-04-17 09:30:00,224.65,225.5,224.2,225.5,6315.0,219.8643,220.6962,219.4239,220.6962,6315.0
2023-04-17 09:35:00,225.53,225.67,225.52,225.67,500.0,220.7256,220.8626,220.7158,220.8626,500.0
2023-04-17 09:40:00,225.46,225.46,225.14,225.14,499.0,220.6571,220.6571,220.3439,220.3439,499.0
2023-04-17 09:45:00,224.86,225.1,224.86,225.1,600.0,220.0698,220.3047,220.0698,220.3047,600.0
2023-04-17 09:50:00,225.06,225.18,224.89,225.08,2291.0,220.2656,220.383,220.0992,220.2851,2291.0
2023-04-17 09:55:00,225.2,225.21,224.67,224.78,1200.0,220.4026,220.4124,219.8839,219.9915,1200.0
2023-04-17 10:00:00,224.83,224.83,224.48,224.49,704.0,220.0405,220.0405,219.6979,219.7077,704.0
2023-04-17 10:05:00,224.35,224.51,224.35,224.49,1157.0,219.5707,219.7273,219.5707,219.7077,1157.0
2023-04-17 10:10:00,224.5,224.55,224.47,224.54,455.0,219.7175,219.7664,219.6881,219.7566,455.0
2023-04-17 10:15:00,224.51,224.51,224.42,224.46,500.0,219.7273,219.7273,219.6392,219.6784,500.0
2023-04-17 10:20:00,224.42,224.81,224.42,224.68,2538.0,219.6392,220.0209,219.6392,219.8937,2538.0
2023-04-17 10:25:00,224.66,224.85,224.58,224.68,1792.0,219.8741,220.06,219.7958,219.8937,1792.0
2023-04-17 10:30:00,224.67,224.93,224.67,224.81,1229.0,219.8839,220.1383,219.8839,220.0209,1229.0
2023-04-17 10:35:00,224.74,224.9,224.62,224.9,2524.0,219.9524,220.109,219.8349,220.109,2524.0
2023-04-17 10:40:00,224.74,224.83,224.44,224.73,2230.0,219.9524,220.0405,219.6588,219.9426,2230.0
2023-04-17 10:45:00,224.67,224.76,224.6,224.71,1786.0,219.8839,219.972,219.8154,219.923,1786.0
2023-04-17 10:50:00,224.65,224.75,224.43,224.75,2260.0,219.8643,219.9622,219.649,219.9622,2260.0
2023-04-17 10:55:00,224.58,224.64,224.11,224.16,1400.0,219.7958,219.8545,219.3358,219.3847,1400.0
2023-04-17 11:00:00,224.16,224.16,223.82,223.83,973.0,219.3847,219.3847,219.052,219.0618,973.0
2023-04-17 11:05:00,223.96,224.18,223.96,224.02,1318.0,219.189,219.4043,219.189,219.2477,1318.0
2023-04-17 11:10:00,223.98,224.14,223.97,224.06,700.0,219.2086,219.3652,219.1988,219.2869,700.0
2023-04-17 11:15:00,224.13,224.22,223.9,224.12,1500.0,219.3554,219.4435,219.1303,219.3456,1500.0
2023-04-17 11:20:00,224.04,224.12,223.9,223.95,1531.0,219.2673,219.3456,219.1303,219.1792,1531.0
2023-04-17 11:25:00,223.98,223.98,223.73,223.73,1949.0,219.2086,219.2086,218.9639,218.9639,1949.0
2023-04-17 11:30:00,223.77,223.77,223.25,223.26,1857.0,219.0031,219.0031,218.4941,218.5039,1857.0
2023-04-17 11:35:00,223.3,223.36,223.17,223.25,729.0,218.5431,218.6018,218.4158,218.4941,729.0
2023-04-17 11:40:00,223.32,223.39,223.19,223.19,649.0,218.5626,218.6311,218.4354,218.4354,649.0
2023-04-17 11:45:00,223.19,223.35,223.14,223.32,1420.0,218.4354,218.592,218.3865,218.5626,1420.0
2023-04-17 11:50:00,223.21,223.44,223.21,223.34,1104.0,218.455,218.6801,218.455,218.5822,1104.0
2023-04-17 11:55:00,223.26,223.37,223.24,223.25,1510.0,218.5039,218.6116,218.4843,218.4941,1510.0
2023-04-17 12:00:00,223.31,223.37,223.25,223.37,1048.0,218.5529,218.6116,218.4941,218.6116,1048.0
2023-04-17 12:05:00,223.29,223.37,223.29,223.34,800.0,218.5333,218.6116,218.5333,218.5822,800.0
2023-04-17 12:10:00,223.39,223.45,223.26,223.27,1701.0,218.6311,218.6899,218.5039,218.5137,1701.0
2023-04-17 12:15:00,223.05,223.25,223.04,223.21,1340.0,218.2984,218.4941,218.2886,218.455,1340.0
2023-04-17 12:20:00,223.11,223.15,222.98,222.99,1000.0,218.3571,218.3963,218.2299,218.2397,1000.0
2023-04-17 12:25:00,222.99,223.17,222.99,223.17,1426.0,218.2397,218.4158,218.2397,218.4158,1426.0
2023-04-17 12:30:00,223.27,223.27,223.19,223.27,400.0,218.5137,218.5137,218.4354,218.5137,400.0
2023-04-17 12:35:00,223.18,223.28,223.12,223.23,1376.0,218.4256,218.5235,218.3669,218.4746,1376.0
2023-04-17 12:40:00,223.24,223.28,223.24,223.28,200.0,218.4843,218.5235,218.4843,218.5235,200.0
2023-04-17 12:45:00,223.21,223.32,223.21,223.27,600.0,218.455,218.5626,218.455,218.5137,600.0
2023-04-17 12:50:00,223.33,223.33,223.25,223.31,1435.0,218.5724,218.5724,218.4941,218.5529,1435.0
2023-04-17 12:55:00,223.37,223.37,223.23,223.34,2217.0,218.6116,218.6116,218.4746,218.5822,2217.0
2023-04-17 13:00:00,223.34,223.46,223.33,223.46,1100.0,218.5822,218.6997,218.5724,218.6997,1100.0
2023-04-17 13:05:00,223.47,223.52,223.23,223.23,1001.0,218.7094,218.7584,218.4746,218.4746,1001.0
2023-04-17 13:10:00,223.2,223.36,223.14,223.36,900.0,218.4452,218.6018,218.3865,218.6018,900.0
2023-04-17 13:15:00,223.36,223.59,223.36,223.44,987.0,218.6018,218.8269,218.6018,218.6801,987.0
2023-04-17 13:20:00,223.42,223.42,223.31,223.39,1525.0,218.6605,218.6605,218.5529,218.6311,1525.0
2023-04-17 13:25:00,223.4,223.46,223.33,223.42,1266.0,218.6409,218.6997,218.5724,218.6605,1266.0
2023-04-17 13:30:00,223.49,223.49,223.39,223.47,568.0,218.729,218.729,218.6311,218.7094,568.0
2023-04-17 13:35:00,223.47,223.7,223.46,223.7,1494.0,218.7094,218.9345,218.6997,218.9345,1494.0
2023-04-17 13:40:00,223.6,223.81,223.56,223.75,5011.0,218.8367,219.0422,218.7975,218.9835,5011.0
2023-04-17 13:45:00,223.82,223.83,223.71,223.77,2127.0,219.052,219.0618,218.9443,219.0031,2127.0
2023-04-17 13:50:00,223.7,223.73,223.59,223.6,2062.0,218.9345,218.9639,218.8269,218.8367,2062.0
2023-04-17 13:55:00,223.55,223.61,223.37,223.56,1155.0,218.7877,218.8465,218.6116,218.7975,1155.0
2023-04-17 14:00:00,223.49,223.55,223.4,223.44,2125.0,218.729,218.7877,218.6409,218.6801,2125.0
2023-04-17 14:05:00,223.43,223.6,223.39,223.56,1709.0,218.6703,218.8367,218.6311,218.7975,1709.0
2023-04-17 14:10:00,223.52,223.69,223.52,223.69,1190.0,218.7584,218.9248,218.7584,218.9248,1190.0
2023-04-17 14:15:00,223.65,223.65,223.55,223.56,1643.0,218.8856,218.8856,218.7877,218.7975,1643.0
2023-04-17 14:20:00,223.59,223.64,223.5,223.54,1200.0,218.8269,218.8758,218.7388,218.778,1200.0
2023-04-17 14:25:00,223.54,223.56,223.47,223.56,1723.0,218.778,218.7975,218.7094,218.7975,1723.0
2023-04-17 14:30:00,223.59,223.87,223.59,223.87,1778.0,218.8269,219.1009,218.8269,219.1009,1778.0
2023-04-17 14:35:00,223.9,223.9,223.73,223.74,1656.0,219.1303,219.1303,218.9639,218.9737,1656.0
2023-04-17 14:40:00,223.83,224.22,223.83,224.22,1045.0,219.0618,219.4435,219.0618,219.4435,1045.0
2023-04-17 14:45:00,224.13,224.26,224.05,224.15,1769.0,219.3554,219.4826,219.2771,219.375,1769.0
2023-04-17 14:50:00,224.15,224.33,224.14,224.24,2444.0,219.375,219.5511,219.3652,219.463,2444.0
2023-04-17 14:55:00,224.37,224.43,224.35,224.43,600.0,219.5903,219.649,219.5707,219.649,600.0
2023-04-17 15:00:00,224.42,224.59,224.42,224.56,3926.0,219.6392,219.8056,219.6392,219.7762,3926.0
2023-04-17 15:05:00,224.6,224.61,224.52,224.52,1200.0,219.8154,219.8252,219.7371,219.7371,1200.0
2023-04-17 15:10:00,224.58,224.75,224.51,224.58,5012.0,219.7958,219.9622,219.7273,219.7958,5012.0
2023-04-17 15:15:00,224.56,224.62,224.49,224.6,2104.0,219.7762,219.8349,219.7077,219.8154,2104.0
2023-04-17 15:20:00,224.67,224.84,224.62,224.76,3570.0,219.8839,220.0503,219.8349,219.972,3570.0
2023-04-17 15:25:00,224.82,224.87,224.72,224.87,2676.0,220.0307,220.0796,219.9328,220.0796,2676.0
2023-04-17 15:30:00,224.8,225.11,224.73,225.0,6178.0,220.0111,220.3145,219.9426,220.2068,6178.0
2023-04-17 15:35:00,225.0,225.0,224.88,224.98,5874.0,220.2068,220.2068,220.0894,220.1873,5874.0
2023-04-17 15:40:00,224.88,224.98,224.88,224.96,4790.0,220.0894,220.1873,220.0894,220.1677,4790.0
2023-04-17 15:45:00,224.95,224.97,224.84,224.97,5932.0,220.1579,220.1775,220.0503,220.1775,5932.0
2023-04-17 15:50:00,225.0,225.25,224.93,225.22,12321.0,220.2068,220.4515,220.1383,220.4222,12321.0
2023-04-17 15:55:00,225.22,225.48,225.08,225.46,32848.0,220.4222,220.6766,220.2851,220.6571,32848.0
2023-04-18 09:30:00,226.37,226.37,224.94,225.49,4374.0,221.5477,221.5477,220.1481,220.6864,4374.0
2023-04-18 09:35:00,225.2,225.77,225.19,225.77,630.0,220.4026,220.9604,220.3928,220.9604,630.0
2023-04-18 09:40:00,225.94,225.94,225.74,225.74,351.0,221.1268,221.1268,220.9311,220.9311,351.0
2023-04-18 09:45:00,225.27,225.27,225.17,225.18,300.0,220.4711,220.4711,220.3732,220.383,300.0
2023-04-18 09:50:00,225.18,225.38,225.08,225.11,1554.0,220.383,220.5788,220.2851,220.3145,1554.0
2023-04-18 09:55:00,224.9,224.92,224.53,224.66,663.0,220.109,220.1286,219.7469,219.8741,663.0
2023-04-18 10:00:00,224.59,224.87,224.31,224.31,1890.0,219.8056,220.0796,219.5315,219.5315,1890.0
2023-04-18 10:05:00,224.4,224.79,224.39,224.65,2679.0,219.6196,220.0013,219.6098,219.8643,2679.0
2023-04-18 10:10:00,224.27,224.37,224.27,224.37,300.0,219.4924,219.5903,219.4924,219.5903,300.0
2023-04-18 10:15:00,224.24,224.24,224.06,224.18,800.0,219.463,219.463,219.2869,219.4043,800.0
2023-04-18 10:20:00,224.21,224.25,223.98,224.21,1473.0,219.4337,219.4728,219.2086,219.4337,1473.0
2023-04-18 10:25:00,224.27,224.27,223.7,223.7,1453.0,219.4924,219.4924,218.9345,218.9345,1453.0
2023-04-18 10:30:00,223.74,223.82,223.34,223.45,3526.0,218.9737,219.052,218.5822,218.6899,3526.0
2023-04-18 10:35:00,223.57,223.59,223.22,223.22,1431.0,218.8073,218.8269,218.4648,218.4648,1431.0
2023-04-18 10:40:00,223.38,223.5,223.36,223.42,1051.0,218.6214,218.7388,218.6018,218.6605,1051.0
2023-04-18 10:45:00,223.45,223.45,223.26,223.28,1555.0,218.6899,218.6899,218.5039,218.5235,1555.0
2023-04-18 10:50:00,223.18,223.18,223.03,223.03,1746.0,218.4256,218.4256,218.2788,218.2788,1746.0
2023-04-18 10:55:00,222.97,222.97,222.72,222.73,1060.0,218.2201,218.2201,217.9754,217.9852,1060.0
2023-04-18 11:00:00,222.77,223.13,222.69,222.7,3572.0,218.0244,218.3767,217.9461,217.9558,3572.0
2023-04-18 11:05:00,222.65,222.83,222.49,222.51,1723.0,217.9069,218.0831,217.7503,217.7699,1723.0
2023-04-18 11:10:00,222.49,222.58,222.43,222.46,1533.0,217.7503,217.8384,217.6916,217.721,1533.0
2023-04-18 11:15:00,222.31,222.74,222.31,222.74,2554.0,217.5742,217.995,217.5742,217.995,2554.0
2023-04-18 11:20:00,222.6,222.61,222.41,222.5,2660.0,217.858,217.8678,217.672,217.7601,2660.0
2023-04-18 11:25:00,222.5,222.51,222.11,222.11,2360.0,217.7601,217.7699,217.3784,217.3784,2360.0
2023-04-18 11:30:00,222.39,222.6,222.36,222.52,1111.0,217.6524,217.858,217.6231,217.7797,1111.0
2023-04-18 11:35:00,222.51,222.51,222.33,222.33,1600.0,217.7699,217.7699,217.5937,217.5937,1600.0
2023-04-18 11:40:00,222.23,222.5,222.22,222.5,497.0,217.4959,217.7601,217.4861,217.7601,497.0
2023-04-18 11:45:00,222.49,222.49,222.09,222.14,1995.0,217.7503,217.7503,217.3588,217.4078,1995.0
2023-04-18 11:50:00,222.31,222.42,222.19,222.42,1505.0,217.5742,217.6818,217.4567,217.6818,1505.0
2023-04-18 11:55:00,222.4,222.53,222.31,222.53,1839.0,217.6622,217.7895,217.5742,217.7895,1839.0
2023-04-18 12:00:00,222.55,223.01,222.54,223.01,1811.0,217.809,218.2592,217.7993,218.2592,1811.0
2023-04-18 12:05:00,222.97,223.33,222.92,223.23,1420.0,218.2201,218.5724,218.1712,218.4746,1420.0
2023-04-18 12:10:00,223.35,223.61,223.35,223.61,1781.0,218.592,218.8465,218.592,218.8465,1781.0
2023-04-18 12:15:00,223.62,223.68,223.25,223.33,1419.0,218.8562,218.915,218.4941,218.5724,1419.0
2023-04-18 12:20:00,223.3,223.33,223.2,223.2,808.0,218.5431,218.5724,218.4452,218.4452,808.0
2023-04-18 12:25:00,223.33,223.46,223.33,223.46,604.0,218.5724,218.6997,218.5724,218.6997,604.0
2023-04-18 12:30:00,223.52,223.58,223.52,223.58,900.0,218.7584,218.8171,218.7584,218.8171,900.0
2023-04-18 12:35:00,223.51,223.64,223.43,223.43,4397.0,218.7486,218.8758,218.6703,218.6703,4397.0
2023-04-18 12:40:00,223.35,223.4,223.28,223.39,700.0,218.592,218.6409,218.5235,218.6311,700.0
2023-04-18 12:45:00,223.4,223.43,223.35,223.41,1054.0,218.6409,218.6703,218.592,218.6507,1054.0
2023-04-18 12:50:00,223.48,223.49,222.96,223.06,1990.0,218.7192,218.729,218.2103,218.3082,1990.0
2023-04-18 12:55:00,223.09,223.09,223.03,223.03,200.0,218.3375,218.3375,218.2788,218.2788,200.0
2023-04-18 13:00:00,222.86,223.06,222.86,223.01,1401.0,218.1124,218.3082,218.1124,218.2592,1401.0
2023-04-18 13:05:00,223.01,223.14,223.01,223.08,708.0,218.2592,218.3865,218.2592,218.3278,708.0
2023-04-18 13:10:00,223.24,223.34,223.24,223.27,896.0,218.4843,218.5822,218.4843,218.5137,896.0
2023-04-18 13:15:00,223.18,223.18,222.91,222.91,909.0,218.4256,218.4256,218.1614,218.1614,909.0
2023-04-18 13:20:00,222.87,222.94,222.67,222.87,2022.0,218.1222,218.1907,217.9265,218.1222,2022.0
2023-04-18 13:25:00,222.85,222.95,222.8,222.84,1238.0,218.1027,218.2005,218.0537,218.0929,1238.0
2023-04-18 13:30:00,222.77,223.0,222.7,222.97,2903.0,218.0244,218.2495,217.9558,218.2201,2903.0
2023-04-18 13:35:00,222.97,223.13,222.97,223.07,962.0,218.2201,218.3767,218.2201,218.318,962.0
2023-04-18 13:40:00,223.04,223.04,222.93,222.98,1625.0,218.2886,218.2886,218.1809,218.2299,1625.0
2023-04-18 13:45:00,223.13,223.27,223.13,223.23,1230.0,218.3767,218.5137,218.3767,218.4746,1230.0
2023-04-18 13:50:00,223.27,223.34,223.22,223.29,700.0,218.5137,218.5822,218.4648,218.5333,700.0
2023-04-18 13:55:00,223.22,223.29,222.97,223.0,2321.0,218.4648,218.5333,218.2201,218.2495,2321.0
2023-04-18 14:00:00,223.0,223.05,222.94,222.94,734.0,218.2495,218.2984,218.1907,218.1907,734.0
2023-04-18 14:05:00,222.99,223.31,222.98,223.31,3167.0,218.2397,218.5529,218.2299,218.5529,3167.0
2023-04-18 14:10:00,223.4,223.54,223.24,223.24,4111.0,218.6409,218.778,218.4843,218.4843,4111.0
2023-04-18 14:15:00,223.31,223.31,223.21,223.21,288.0,218.5529,218.5529,218.455,218.455,288.0
2023-04-18 14:20:00,223.17,223.17,223.17,223.17,100.0,218.4158,218.4158,218.4158,218.4158,100.0
2023-04-18 14:25:00,223.37,223.43,223.37,223.38,1133.0,218.6116,218.6703,218.6116,218.6214,1133.0
2023-04-18 14:30:00,223.37,223.44,223.31,223.31,1608.0,218.6116,218.6801,218.5529,218.5529,1608.0
2023-04-18 14:35:00,223.32,223.38,223.31,223.38,400.0,218.5626,218.6214,218.5529,218.6214,400.0
2023-04-18 14:40:00,223.32,223.36,222.99,222.99,1500.0,218.5626,218.6018,218.2397,218.2397,1500.0
2023-04-18 14:45:00,223.01,223.12,222.77,222.91,2000.0,218.2592,218.3669,218.0244,218.1614,2000.0
2023-04-18 14:50:00,222.98,223.0,222.85,222.89,2631.0,218.2299,218.2495,218.1027,218.1418,2631.0
2023-04-18 14:55:00,222.87,223.06,222.87,223.06,500.0,218.1222,218.3082,218.1222,218.3082,500.0
2023-04-18 15:00:00,223.12,223.25,223.1,223.19,1881.0,218.3669,218.4941,218.3473,218.4354,1881.0
2023-04-18 15:05:00,223.26,223.32,223.14,223.23,2421.0,218.5039,218.5626,218.3865,218.4746,2421.0
2023-04-18 15:10:00,223.28,223.34,223.14,223.14,3012.0,218.5235,218.5822,218.3865,218.3865,3012.0
2023-04-18 15:15:00,223.0,223.07,222.97,223.07,1830.0,218.2495,218.318,218.2201,218.318,1830.0
2023-04-18 15:20:00,223.07,223.08,222.68,222.73,2580.0,218.318,218.3278,217.9363,217.9852,2580.0
2023-04-18 15:25:00,222.68,222.77,222.68,222.77,1913.0,217.9363,218.0244,217.9363,218.0244,1913.0
2023-04-18 15:30:00,222.69,222.79,222.58,222.79,4794.0,217.9461,218.0439,217.8384,218.0439,4794.0
2023-04-18 15:35:00,222.74,222.74,222.58,222.63,1750.0,217.995,217.995,217.8384,217.8873,1750.0
2023-04-18 15:40:00,222.59,222.84,222.56,222.75,1541.0,217.8482,218.0929,217.8188,218.0048,1541.0
2023-04-18 15:45:00,222.89,222.92,222.7,222.75,3628.0,218.1418,218.1712,217.9558,218.0048,3628.0
2023-04-18 15:50:00,222.82,223.05,222.66,222.75,9856.0,218.0733,218.2984,217.9167,218.0048,9856.0
2023-04-18 15:55:00,222.81,223.17,222.78,222.87,19797.0,218.0635,218.4158,218.0341,218.1222,19797.0
2023-04-19 09:30:00,222.2,222.7,222.2,222.7,4994.0,217.4665,217.9558,217.4665,217.9558,4994.0
2023-04-19 09:35:00,223.01,223.08,222.92,222.93,880.0,218.2592,218.3278,218.1712,218.1809,880.0
2023-04-19 09:40:00,222.3,222.3,221.41,221.68,3652.0,217.5644,217.5644,216.6933,216.9576,3652.0
2023-04-19 09:45:00,221.68,221.76,221.48,221.61,1309.0,216.9576,217.0359,216.7618,216.8891,1309.0
2023-04-19 09:50:00,221.54,221.67,221.3,221.38,2172.0,216.8206,216.9478,216.5857,216.664,2172.0
2023-04-19 09:55:00,221.54,221.7,221.23,221.7,1100.0,216.8206,216.9771,216.5172,216.9771,1100.0
2023-04-19 10:00:00,221.79,222.31,221.79,222.31,600.0,217.0652,217.5742,217.0652,217.5742,600.0
2023-04-19 10:05:00,222.17,222.37,222.05,222.36,1100.0,217.4371,217.6329,217.3197,217.6231,1100.0
2023-04-19 10:10:00,222.36,222.36,221.95,222.34,2878.0,217.6231,217.6231,217.2218,217.6035,2878.0
2023-04-19 10:15:00,222.27,222.58,222.26,222.58,1441.0,217.535,217.8384,217.5252,217.8384,1441.0
2023-04-19 10:20:00,222.73,222.73,222.28,222.28,882.0,217.9852,217.9852,217.5448,217.5448,882.0
2023-04-19 10:25:00,222.51,222.76,222.51,222.76,302.0,217.7699,218.0146,217.7699,218.0146,302.0
2023-04-19 10:30:00,222.66,222.66,222.52,222.52,300.0,217.9167,217.9167,217.7797,217.7797,300.0
2023-04-19 10:35:00,222.51,222.73,222.45,222.46,900.0,217.7699,217.9852,217.7112,217.721,900.0
2023-04-19 10:40:00,222.41,222.53,222.26,222.53,1132.0,217.672,217.7895,217.5252,217.7895,1132.0
2023-04-19 10:45:00,222.48,222.48,222.37,222.47,500.0,217.7405,217.7405,217.6329,217.7307,500.0
2023-04-19 10:50:00,222.49,222.49,222.31,222.31,800.0,217.7503,217.7503,217.5742,217.5742,800.0
2023-04-19 10:55:00,222.18,222.21,222.02,222.02,900.0,217.4469,217.4763,217.2903,217.2903,900.0
2023-04-19 11:00:00,222.11,222.27,222.08,222.11,1350.0,217.3784,217.535,217.3491,217.3784,1350.0
2023-04-19 11:05:00,221.98,222.04,221.92,221.92,500.0,217.2512,217.3099,217.1925,217.1925,500.0
2023-04-19 11:10:00,221.89,221.89,221.79,221.82,700.0,217.1631,217.1631,217.0652,217.0946,700.0
2023-04-19 11:15:00,221.79,221.8,221.67,221.78,800.0,217.0652,217.075,216.9478,217.0554,800.0
2023-04-19 11:20:00,221.82,221.98,221.78,221.82,1631.0,217.0946,217.2512,217.0554,217.0946,1631.0
2023-04-19 11:25:00,221.65,221.76,221.65,221.71,728.0,216.9282,217.0359,216.9282,216.9869,728.0
2023-04-19 11:30:00,221.78,221.84,221.54,221.59,1702.0,217.0554,217.1142,216.8206,216.8695,1702.0
2023-04-19 11:35:00,221.54,221.94,221.54,221.86,719.0,216.8206,217.212,216.8206,217.1337,719.0
2023-04-19 11:40:00,221.94,221.95,221.94,221.95,200.0,217.212,217.2218,217.212,217.2218,200.0
2023-04-19 11:45:00,222.02,222.22,222.02,222.06,1464.0,217.2903,217.4861,217.2903,217.3295,1464.0
2023-04-19 11:50:00,222.02,222.09,221.87,221.88,800.0,217.2903,217.3588,217.1435,217.1533,800.0
2023-04-19 11:55:00,221.88,222.05,221.87,221.96,700.0,217.1533,217.3197,217.1435,217.2316,700.0
2023-04-19 12:00:00,222.12,222.12,222.01,222.05,600.0,217.3882,217.3882,217.2805,217.3197,600.0
2023-04-19 12:05:00,221.89,221.97,221.79,221.96,1328.0,217.1631,217.2414,217.0652,217.2316,1328.0
2023-04-19 12:10:00,222.0,222.0,221.78,221.8,1200.0,217.2708,217.2708,217.0554,217.075,1200.0
2023-04-19 12:15:00,221.72,222.23,221.72,222.05,11477.0,216.9967,217.4959,216.9967,217.3197,11477.0
2023-04-19 12:20:00,221.95,222.21,221.95,222.21,600.0,217.2218,217.4763,217.2218,217.4763,600.0
2023-04-19 12:25:00,222.21,222.21,222.19,222.19,200.0,217.4763,217.4763,217.4567,217.4567,200.0
2023-04-19 12:30:00,222.24,222.37,222.24,222.37,497.0,217.5056,217.6329,217.5056,217.6329,497.0
2023-04-19 12:35:00,222.37,222.37,221.94,221.94,1618.0,217.6329,217.6329,217.212,217.212,1618.0
2023-04-19 12:40:00,221.81,221.86,221.69,221.86,400.0,217.0848,217.1337,216.9674,217.1337,400.0
2023-04-19 12:45:00,221.75,221.76,221.68,221.74,1186.0,217.0261,217.0359,216.9576,217.0163,1186.0
2023-04-19 12:50:00,221.78,221.86,221.78,221.86,790.0,217.0554,217.1337,217.0554,217.1337,790.0
2023-04-19 12:55:00,221.74,221.83,221.63,221.76,1830.0,217.0163,217.1044,216.9086,217.0359,1830.0
2023-04-19 13:00:00,221.82,221.91,221.62,221.63,1564.0,217.0946,217.1827,216.8989,216.9086,1564.0
2023-04-19 13:05:00,221.83,221.83,221.83,221.83,100.0,217.1044,217.1044,217.1044,217.1044,100.0
2023-04-19 13:10:00,222.02,222.02,221.97,221.97,364.0,217.2903,217.2903,217.2414,217.2414,364.0
2023-04-19 13:15:00,221.95,221.97,221.71,221.74,850.0,217.2218,217.2414,216.9869,217.0163,850.0
2023-04-19 13:20:00,221.74,221.74,221.74,221.74,0.0,217.0163,217.0163,217.0163,217.0163,0.0
2023-04-19 13:25:00,221.86,221.93,221.81,221.93,600.0,217.1337,217.2022,217.0848,217.2022,600.0
2023-04-19 13:30:00,222.05,222.14,222.0,222.07,1632.0,217.3197,217.4078,217.2708,217.3393,1632.0
2023-04-19 13:35:00,222.12,222.12,222.11,222.11,400.0,217.3882,217.3882,217.3784,217.3784,400.0
2023-04-19 13:40:00,222.12,222.43,222.12,222.36,1100.0,217.3882,217.6916,217.3882,217.6231,1100.0
2023-04-19 13:45:00,222.27,222.35,222.16,222.21,2005.0,217.535,217.6133,217.4273,217.4763,2005.0
2023-04-19 13:50:00,222.27,222.46,222.27,222.46,719.0,217.535,217.721,217.535,217.721,719.0
2023-04-19 13:55:00,222.54,222.54,222.4,222.53,1400.0,217.7993,217.7993,217.6622,217.7895,1400.0
2023-04-19 14:00:00,222.56,222.58,222.26,222.26,1800.0,217.8188,217.8384,217.5252,217.5252,1800.0
2023-04-19 14:05:00,222.26,222.38,222.22,222.22,433.0,217.5252,217.6427,217.4861,217.4861,433.0
2023-04-19 14:10:00,222.15,222.15,222.15,222.15,100.0,217.4176,217.4176,217.4176,217.4176,100.0
2023-04-19 14:15:00,222.21,222.32,222.07,222.07,1200.0,217.4763,217.5839,217.3393,217.3393,1200.0
2023-04-19 14:20:00,222.15,222.21,222.12,222.2,900.0,217.4176,217.4763,217.3882,217.4665,900.0
2023-04-19 14:25:00,222.14,222.16,222.14,222.16,200.0,217.4078,217.4273,217.4078,217.4273,200.0
2023-04-19 14:30:00,222.03,222.07,222.02,222.02,564.0,217.3001,217.3393,217.2903,217.2903,564.0
2023-04-19 14:35:00,222.07,222.19,222.07,222.19,404.0,217.3393,217.4567,217.3393,217.4567,404.0
2023-04-19 14:40:00,222.21,222.26,222.16,222.22,1699.0,217.4763,217.5252,217.4273,217.4861,1699.0
2023-04-19 14:45:00,222.17,222.23,222.09,222.23,1402.0,217.4371,217.4959,217.3588,217.4959,1402.0
2023-04-19 14:50:00,222.22,222.28,222.16,222.22,2219.0,217.4861,217.5448,217.4273,217.4861,2219.0
2023-04-19 14:55:00,222.16,222.34,222.14,222.34,614.0,217.4273,217.6035,217.4078,217.6035,614.0
2023-04-19 15:00:00,222.33,222.33,222.09,222.11,1300.0,217.5937,217.5937,217.3588,217.3784,1300.0
2023-04-19 15:05:00,222.18,222.3,222.18,222.29,824.0,217.4469,217.5644,217.4469,217.5546,824.0
2023-04-19 15:10:00,222.25,222.49,222.25,222.49,1099.0,217.5154,217.7503,217.5154,217.7503,1099.0
2023-04-19 15:15:00,222.39,222.41,222.26,222.26,1573.0,217.6524,217.672,217.5252,217.5252,1573.0
2023-04-19 15:20:00,222.27,222.33,222.27,222.32,618.0,217.535,217.5937,217.535,217.5839,618.0
2023-04-19 15:25:00,222.29,222.4,222.24,222.31,2405.0,217.5546,217.6622,217.5056,217.5742,2405.0
2023-04-19 15:30:00,222.4,222.4,222.11,222.12,1690.0,217.6622,217.6622,217.3784,217.3882,1690.0
2023-04-19 15:35:00,222.15,222.15,221.95,222.06,2265.0,217.4176,217.4176,217.2218,217.3295,2265.0
2023-04-19 15:40:00,222.02,222.11,221.86,221.86,2310.0,217.2903,217.3784,217.1337,217.1337,2310.0
2023-04-19 15:45:00,221.79,221.86,221.56,221.64,1715.0,217.0652,217.1337,216.8401,216.9184,1715.0
2023-04-19 15:50:00,221.7,222.04,221.57,222.0,5871.0,216.9771,217.3099,216.8499,217.2708,5871.0
2023-04-19 15:55:00,222.03,222.58,221.93,222.58,39564.0,217.3001,217.8384,217.2022,217.8384,39564.0
2023-04-20 09:30:00,222.19,222.83,222.11,222.83,6410.0,217.4567,218.0831,217.3784,218.0831,6410.0
2023-04-20 09:35:00,223.01,223.31,223.01,223.31,800.0,218.2592,218.5529,218.2592,218.5529,800.0
2023-04-20 09:40:00,223.39,223.39,223.0,223.0,795.0,218.6311,218.6311,218.2495,218.2495,795.0
2023-04-20 09:45:00,222.69,222.91,222.53,222.53,800.0,217.9461,218.1614,217.7895,217.7895,800.0
2023-04-20 09:50:00,222.48,222.55,222.09,222.27,4077.0,217.7405,217.809,217.3588,217.535,4077.0
2023-04-20 09:55:00,222.27,223.27,222.27,223.27,3481.0,217.535,218.5137,217.535,218.5137,3481.0
2023-04-20 10:00:00,223.27,223.47,223.25,223.25,1173.0,218.5137,218.7094,218.4941,218.4941,1173.0
2023-04-20 10:05:00,223.44,223.69,223.44,223.52,1710.0,218.6801,218.9248,218.6801,218.7584,1710.0
2023-04-20 10:10:00,223.47,223.84,223.47,223.79,700.0,218.7094,219.0716,218.7094,219.0226,700.0
2023-04-20 10:15:00,223.84,224.31,223.77,224.31,2337.0,219.0716,219.5315,219.0031,219.5315,2337.0
2023-04-20 10:20:00,224.24,224.24,224.07,224.07,833.0,219.463,219.463,219.2967,219.2967,833.0
2023-04-20 10:25:00,224.13,224.14,224.01,224.01,600.0,219.3554,219.3652,219.2379,219.2379,600.0
2023-04-20 10:30:00,224.06,224.32,224.06,224.2,1986.0,219.2869,219.5413,219.2869,219.4239,1986.0
2023-04-20 10:35:00,224.21,224.23,223.83,224.0,1500.0,219.4337,219.4533,219.0618,219.2282,1500.0
2023-04-20 10:40:00,224.06,224.07,223.92,223.94,1828.0,219.2869,219.2967,219.1499,219.1694,1828.0
2023-04-20 10:45:00,223.93,223.95,223.73,223.84,3337.0,219.1596,219.1792,218.9639,219.0716,3337.0
2023-04-20 10:50:00,223.75,223.86,223.55,223.7,7000.0,218.9835,219.0911,218.7877,218.9345,7000.0
2023-04-20 10:55:00,223.7,223.84,223.69,223.78,1200.0,218.9345,219.0716,218.9248,219.0128,1200.0
2023-04-20 11:00:00,223.78,223.79,223.54,223.54,410.0,219.0128,219.0226,218.778,218.778,410.0
2023-04-20 11:05:00,223.47,223.47,223.16,223.32,800.0,218.7094,218.7094,218.406,218.5626,800.0
2023-04-20 11:10:00,223.36,223.6,223.36,223.47,1527.0,218.6018,218.8367,218.6018,218.7094,1527.0
2023-04-20 11:15:00,223.46,223.59,223.44,223.49,700.0,218.6997,218.8269,218.6801,218.729,700.0
2023-04-20 11:20:00,223.52,223.69,223.46,223.69,828.0,218.7584,218.9248,218.6997,218.9248,828.0
2023-04-20 11:25:00,223.71,223.71,223.52,223.59,1623.0,218.9443,218.9443,218.7584,218.8269,1623.0
2023-04-20 11:30:00,223.59,223.63,223.5,223.51,950.0,218.8269,218.866,218.7388,218.7486,950.0
2023-04-20 11:35:00,223.61,223.69,223.55,223.69,2300.0,218.8465,218.9248,218.7877,218.9248,2300.0
2023-04-20 11:40:00,223.7,223.96,223.69,223.96,1949.0,218.9345,219.189,218.9248,219.189,1949.0
2023-04-20 11:45:00,223.97,224.03,223.72,223.75,2700.0,219.1988,219.2575,218.9541,218.9835,2700.0
2023-04-20 11:50:00,223.72,223.85,223.7,223.81,1100.0,218.9541,219.0813,218.9345,219.0422,1100.0
2023-04-20 11:55:00,223.8,223.8,223.61,223.62,2692.0,219.0324,219.0324,218.8465,218.8562,2692.0
2023-04-20 12:00:00,223.58,223.66,223.58,223.66,504.0,218.8171,218.8954,218.8171,218.8954,504.0
2023-04-20 12:05:00,223.66,223.71,223.65,223.67,2185.0,218.8954,218.9443,218.8856,218.9052,2185.0
2023-04-20 12:10:00,223.75,223.75,223.56,223.71,3863.0,218.9835,218.9835,218.7975,218.9443,3863.0
2023-04-20 12:15:00,223.72,223.72,223.61,223.7,700.0,218.9541,218.9541,218.8465,218.9345,700.0
2023-04-20 12:20:00,223.71,223.81,223.7,223.74,2911.0,218.9443,219.0422,218.9345,218.9737,2911.0
2023-04-20 12:25:00,223.64,223.69,223.55,223.61,1600.0,218.8758,218.9248,218.7877,218.8465,1600.0
2023-04-20 12:30:00,223.61,223.67,223.61,223.64,1900.0,218.8465,218.9052,218.8465,218.8758,1900.0
2023-04-20 12:35:00,223.65,223.82,223.65,223.82,1611.0,218.8856,219.052,218.8856,219.052,1611.0
2023-04-20 12:40:00,223.85,223.94,223.85,223.94,2100.0,219.0813,219.1694,219.0813,219.1694,2100.0
2023-04-20 12:45:00,223.95,223.97,223.85,223.89,1539.0,219.1792,219.1988,219.0813,219.1205,1539.0
2023-04-20 12:50:00,223.9,224.01,223.89,224.01,2200.0,219.1303,219.2379,219.1205,219.2379,2200.0
2023-04-20 12:55:00,223.87,224.05,223.81,224.05,1103.0,219.1009,219.2771,219.0422,219.2771,1103.0
2023-04-20 13:00:00,224.06,224.06,224.05,224.06,100.0,219.2869,219.2869,219.2771,219.2869,100.0
2023-04-20 13:05:00,224.0,224.07,223.83,224.07,2622.0,219.2282,219.2967,219.0618,219.2967,2622.0
2023-04-20 13:10:00,224.15,224.24,224.1,224.15,902.0,219.375,219.463,219.326,219.375,902.0
2023-04-20 13:15:00,224.22,224.44,224.22,224.44,300.0,219.4435,219.6588,219.4435,219.6588,300.0
2023-04-20 13:20:00,224.49,224.84,224.49,224.84,890.0,219.7077,220.0503,219.7077,220.0503,890.0
2023-04-20 13:25:00,224.89,225.0,224.89,224.95,1196.0,220.0992,220.2068,220.0992,220.1579,1196.0
2023-04-20 13:30:00,225.02,225.02,224.86,224.97,2000.0,220.2264,220.2264,220.0698,220.1775,2000.0
2023-04-20 13:35:00,225.04,225.04,224.9,224.91,520.0,220.246,220.246,220.109,220.1188,520.0
2023-04-20 13:40:00,224.94,224.94,224.74,224.75,890.0,220.1481,220.1481,219.9524,219.9622,890.0
2023-04-20 13:45:00,224.68,224.68,224.49,224.5,2100.0,219.8937,219.8937,219.7077,219.7175,2100.0
2023-04-20 13:50:00,224.54,224.76,224.53,224.76,1000.0,219.7566,219.972,219.7469,219.972,1000.0
2023-04-20 13:55:00,224.7,224.7,224.22,224.22,500.0,219.9132,219.9132,219.4435,219.4435,500.0
2023-04-20 14:00:00,224.2,224.3,224.19,224.28,800.0,219.4239,219.5218,219.4141,219.5022,800.0
2023-04-20 14:05:00,224.41,224.41,224.19,224.21,506.0,219.6294,219.6294,219.4141,219.4337,506.0
2023-04-20 14:10:00,224.48,224.48,224.48,224.48,221.0,219.6979,219.6979,219.6979,219.6979,221.0
2023-04-20 14:15:00,224.52,224.73,224.52,224.59,1812.0,219.7371,219.9426,219.7371,219.8056,1812.0
2023-04-20 14:20:00,224.58,224.58,224.4,224.56,928.0,219.7958,219.7958,219.6196,219.7762,928.0
2023-04-20 14:25:00,224.44,224.53,224.24,224.25,1100.0,219.6588,219.7469,219.463,219.4728,1100.0
2023-04-20 14:30:00,224.27,224.27,224.12,224.2,1700.0,219.4924,219.4924,219.3456,219.4239,1700.0
2023-04-20 14:35:00,224.13,224.15,223.95,224.15,820.0,219.3554,219.375,219.1792,219.375,820.0
2023-04-20 14:40:00,224.11,224.11,223.94,223.97,1000.0,219.3358,219.3358,219.1694,219.1988,1000.0
2023-04-20 14:45:00,224.06,224.18,224.02,224.03,1104.0,219.2869,219.4043,219.2477,219.2575,1104.0
2023-04-20 14:50:00,224.07,224.16,224.07,224.12,500.0,219.2967,219.3847,219.2967,219.3456,500.0
2023-04-20 14:55:00,224.05,224.3,224.04,224.17,2502.0,219.2771,219.5218,219.2673,219.3945,2502.0
2023-04-20 15:00:00,224.23,224.3,224.01,224.06,1700.0,219.4533,219.5218,219.2379,219.2869,1700.0
2023-04-20 15:05:00,224.04,224.14,224.04,224.14,410.0,219.2673,219.3652,219.2673,219.3652,410.0
2023-04-20 15:10:00,224.14,224.3,224.05,224.18,2275.0,219.3652,219.5218,219.2771,219.4043,2275.0
2023-04-20 15:15:00,224.09,224.24,223.98,224.16,1820.0,219.3162,219.463,219.2086,219.3847,1820.0
2023-04-20 15:20:00,224.0,224.25,223.97,224.12,2823.0,219.2282,219.4728,219.1988,219.3456,2823.0
2023-04-20 15:25:00,224.09,224.14,223.99,224.03,2035.0,219.3162,219.3652,219.2184,219.2575,2035.0
2023-04-20 15:30:00,224.17,224.34,224.09,224.23,2973.0,219.3945,219.5609,219.3162,219.4533,2973.0
2023-04-20 15:35:00,224.21,224.37,224.14,224.37,2177.0,219.4337,219.5903,219.3652,219.5903,2177.0
2023-04-20 15:40:00,224.4,224.42,224.1,224.1,6327.0,219.6196,219.6392,219.326,219.326,6327.0
2023-04-20 15:45:00,224.1,224.39,224.1,224.22,4564.0,219.326,219.6098,219.326,219.4435,4564.0
2023-04-20 15:50:00,224.03,224.48,223.93,224.46,13935.0,219.2575,219.6979,219.1596,219.6784,13935.0
2023-04-20 15:55:00,224.51,224.92,224.34,224.87,44834.0,219.7273,220.1286,219.5609,220.0796,44834.0
2023-04-21 09:30:00,226.71,227.74,226.0,227.47,28219.0,221.8804,222.8885,221.1855,222.6242,28219.0
2023-04-21 09:35:00,227.47,227.5,226.84,227.41,4415.0,222.6242,222.6536,222.0077,222.5655,4415.0
2023-04-21 09:40:00,227.43,227.71,227.15,227.55,9894.0,222.5851,222.8591,222.311,222.7025,9894.0
2023-04-21 09:45:00,227.57,227.72,227.33,227.45,4555.0,222.7221,222.8689,222.4872,222.6047,4555.0
2023-04-21 09:50:00,227.31,227.43,227.15,227.15,3975.0,222.4676,222.5851,222.311,222.311,3975.0
2023-04-21 09:55:00,227.03,227.11,226.63,226.71,2150.0,222.1936,222.2719,221.8021,221.8804,2150.0
2023-04-21 10:00:00,226.73,226.73,226.44,226.56,700.0,221.9,221.9,221.6162,221.7336,700.0
2023-04-21 10:05:00,226.56,226.63,226.54,226.55,1321.0,221.7336,221.8021,221.714,221.7238,1321.0
2023-04-21 10:10:00,226.71,227.21,226.63,227.16,6360.0,221.8804,222.3698,221.8021,222.3208,6360.0
2023-04-21 10:15:00,226.94,227.46,226.92,227.25,1275.0,222.1055,222.6144,222.0859,222.4089,1275.0
2023-04-21 10:20:00,227.24,227.49,227.24,227.35,1962.0,222.3991,222.6438,222.3991,222.5068,1962.0
2023-04-21 10:25:00,227.46,227.78,227.32,227.5,3030.0,222.6144,222.9276,222.4774,222.6536,3030.0
2023-04-21 10:30:00,227.34,227.46,227.05,227.05,1200.0,222.497,222.6144,222.2132,222.2132,1200.0
2023-04-21 10:35:00,227.0,227.13,226.96,227.08,2000.0,222.1642,222.2915,222.1251,222.2425,2000.0
2023-04-21 10:40:00,227.15,227.15,226.73,226.74,4326.0,222.311,222.311,221.9,221.9098,4326.0
2023-04-21 10:45:00,226.75,227.15,226.42,226.93,5249.0,221.9196,222.311,221.5966,222.0957,5249.0
2023-04-21 10:50:00,226.92,226.92,226.65,226.77,1200.0,222.0859,222.0859,221.8217,221.9391,1200.0
2023-04-21 10:55:00,226.81,227.06,226.78,226.89,1620.0,221.9783,222.223,221.9489,222.0566,1620.0
2023-04-21 11:00:00,226.91,227.34,226.86,227.21,1401.0,222.0762,222.497,222.0272,222.3698,1401.0
2023-04-21 11:05:00,227.17,227.28,227.12,227.25,800.0,222.3306,222.4383,222.2817,222.4089,800.0
2023-04-21 11:10:00,227.3,227.55,227.29,227.5,2800.0,222.4579,222.7025,222.4481,222.6536,2800.0
2023-04-21 11:15:00,227.47,227.74,227.4,227.45,5414.0,222.6242,222.8885,222.5557,222.6047,5414.0
2023-04-21 11:20:00,227.45,227.52,227.34,227.4,1343.0,222.6047,222.6732,222.497,222.5557,1343.0
2023-04-21 11:25:00,227.42,227.61,227.42,227.44,1706.0,222.5753,222.7612,222.5753,222.5949,1706.0
2023-04-21 11:30:00,227.52,227.61,227.38,227.38,1000.0,222.6732,222.7612,222.5361,222.5361,1000.0
2023-04-21 11:35:00,227.33,227.33,227.07,227.07,1111.0,222.4872,222.4872,222.2328,222.2328,1111.0
2023-04-21 11:40:00,227.21,227.34,227.21,227.34,1000.0,222.3698,222.497,222.3698,222.497,1000.0
2023-04-21 11:45:00,227.38,227.39,226.93,226.93,1030.0,222.5361,222.5459,222.0957,222.0957,1030.0
2023-04-21 11:50:00,226.8,227.03,226.8,227.03,810.0,221.9685,222.1936,221.9685,222.1936,810.0
2023-04-21 11:55:00,227.1,227.36,226.94,227.35,1065.0,222.2621,222.5166,222.1055,222.5068,1065.0
2023-04-21 12:00:00,227.36,227.36,227.26,227.26,500.0,222.5166,222.5166,222.4187,222.4187,500.0
2023-04-21 12:05:00,227.37,227.52,227.33,227.33,1080.0,222.5264,222.6732,222.4872,222.4872,1080.0
2023-04-21 12:10:00,227.37,227.47,227.33,227.47,1907.0,222.5264,222.6242,222.4872,222.6242,1907.0
2023-04-21 12:15:00,227.52,227.53,227.52,227.52,134.0,222.6732,222.683,222.6732,222.6732,134.0
2023-04-21 12:20:00,227.48,227.48,227.2,227.48,2274.0,222.634,222.634,222.36,222.634,2274.0
2023-04-21 12:25:00,227.44,227.68,227.38,227.56,1200.0,222.5949,222.8298,222.5361,222.7123,1200.0
2023-04-21 12:30:00,227.61,227.73,227.54,227.73,916.0,222.7612,222.8787,222.6927,222.8787,916.0
2023-04-21 12:35:00,227.7,227.7,227.58,227.58,500.0,222.8493,222.8493,222.7319,222.7319,500.0
2023-04-21 12:40:00,227.64,227.72,227.64,227.65,700.0,222.7906,222.8689,222.7906,222.8004,700.0
2023-04-21 12:45:00,227.77,228.15,227.74,227.85,8378.0,222.9178,223.2897,222.8885,222.9961,8378.0
2023-04-21 12:50:00,227.94,227.94,227.85,227.85,500.0,223.0842,223.0842,222.9961,222.9961,500.0
2023-04-21 12:55:00,227.77,227.88,227.76,227.77,1434.0,222.9178,223.0255,222.9081,222.9178,1434.0
2023-04-21 13:00:00,227.67,227.67,227.64,227.65,301.0,222.82,222.82,222.7906,222.8004,301.0
2023-04-21 13:05:00,227.78,228.01,227.77,228.01,2100.0,222.9276,223.1527,222.9178,223.1527,2100.0
2023-04-21 13:10:00,227.92,227.92,227.85,227.85,700.0,223.0646,223.0646,222.9961,222.9961,700.0
2023-04-21 13:15:00,227.93,228.0,227.57,227.67,1102.0,223.0744,223.1429,222.7221,222.82,1102.0
2023-04-21 13:20:00,227.63,227.76,227.62,227.76,410.0,222.7808,222.9081,222.771,222.9081,410.0
2023-04-21 13:25:00,227.73,227.87,227.72,227.87,1100.0,222.8787,223.0157,222.8689,223.0157,1100.0
2023-04-21 13:30:00,227.92,228.01,227.89,227.89,900.0,223.0646,223.1527,223.0353,223.0353,900.0
2023-04-21 13:35:00,227.92,227.94,227.73,227.73,1300.0,223.0646,223.0842,222.8787,222.8787,1300.0
2023-04-21 13:40:00,227.65,227.84,227.64,227.76,974.0,222.8004,222.9863,222.7906,222.9081,974.0
2023-04-21 13:45:00,227.62,227.69,227.51,227.69,1752.0,222.771,222.8395,222.6634,222.8395,1752.0
2023-04-21 13:50:00,227.76,227.77,227.57,227.66,1537.0,222.9081,222.9178,222.7221,222.8102,1537.0
2023-04-21 13:55:00,227.79,227.82,227.69,227.8,700.0,222.9374,222.9668,222.8395,222.9472,700.0
2023-04-21 14:00:00,228.16,228.22,228.15,228.19,500.0,223.2995,223.3583,223.2897,223.3289,500.0
2023-04-21 14:05:00,228.04,228.14,228.03,228.12,1000.0,223.1821,223.28,223.1723,223.2604,1000.0
2023-04-21 14:10:00,228.17,228.3,228.13,228.25,1581.0,223.3093,223.4365,223.2702,223.3876,1581.0
2023-04-21 14:15:00,228.29,228.29,228.03,228.03,602.0,223.4268,223.4268,223.1723,223.1723,602.0
2023-04-21 14:20:00,228.09,228.33,228.09,228.32,1400.0,223.231,223.4659,223.231,223.4561,1400.0
2023-04-21 14:25:00,228.3,228.4,228.3,228.37,1100.0,223.4365,223.5344,223.4365,223.5051,1100.0
2023-04-21 14:30:00,228.36,228.5,228.17,228.21,2556.0,223.4953,223.6323,223.3093,223.3485,2556.0
2023-04-21 14:35:00,228.12,228.19,228.04,228.08,1100.0,223.2604,223.3289,223.1821,223.2212,1100.0
2023-04-21 14:40:00,228.06,228.26,228.05,228.22,3203.0,223.2017,223.3974,223.1919,223.3583,3203.0
2023-04-21 14:45:00,227.98,228.02,227.97,228.01,600.0,223.1234,223.1625,223.1136,223.1527,600.0
2023-04-21 14:50:00,227.87,228.01,227.75,227.75,2038.0,223.0157,223.1527,222.8983,222.8983,2038.0
2023-04-21 14:55:00,227.7,227.8,227.65,227.77,3282.0,222.8493,222.9472,222.8004,222.9178,3282.0
2023-04-21 15:00:00,227.85,227.85,227.61,227.62,1105.0,222.9961,222.9961,222.7612,222.771,1105.0
2023-04-21 15:05:00,227.49,227.49,227.42,227.49,465.0,222.6438,222.6438,222.5753,222.6438,465.0
2023-04-21 15:10:00,227.41,227.43,227.27,227.4,800.0,222.5655,222.5851,222.4285,222.5557,800.0
2023-04-21 15:15:00,227.5,227.75,227.4,227.49,6927.0,222.6536,222.8983,222.5557,222.6438,6927.0
2023-04-21 15:20:00,227.6,227.65,227.43,227.63,5501.0,222.7515,222.8004,222.5851,222.7808,5501.0
2023-04-21 15:25:00,227.58,227.8,227.52,227.8,3524.0,222.7319,222.9472,222.6732,222.9472,3524.0
2023-04-21 15:30:00,227.73,227.73,227.57,227.57,2545.0,222.8787,222.8787,222.7221,222.7221,2545.0
2023-04-21 15:35:00,227.61,227.69,227.41,227.41,2012.0,222.7612,222.8395,222.5655,222.5655,2012.0
2023-04-21 15:40:00,227.33,227.64,227.28,227.63,3000.0,222.4872,222.7906,222.4383,222.7808,3000.0
2023-04-21 15:45:00,227.54,227.64,227.43,227.64,2524.0,222.6927,222.7906,222.5851,222.7906,2524.0
2023-04-21 15:50:00,227.73,227.79,227.54,227.71,5735.0,222.8787,222.9374,222.6927,222.8591,5735.0
2023-04-21 15:55:00,227.8,228.19,227.61,228.1,34727.0,222.9472,223.3289,222.7612,223.2408,34727.0
2023-04-24 09:30:00,228.0,229.43,228.0,229.12,7993.0,223.1429,224.5425,223.1429,224.2391,7993.0
2023-04-24 09:35:00,229.13,229.78,229.01,229.67,11046.0,224.2489,224.885,224.1314,224.7774,11046.0
2023-04-24 09:40:00,229.45,229.84,229.06,229.67,7505.0,224.5621,224.9437,224.1804,224.7774,7505.0
2023-04-24 09:45:00,229.54,229.62,229.38,229.6,5525.0,224.6501,224.7284,224.4935,224.7089,5525.0
2023-04-24 09:50:00,229.68,229.82,229.59,229.82,11700.0,224.7872,224.9242,224.6991,224.9242,11700.0
2023-04-24 09:55:00,229.81,230.48,229.67,230.23,13500.0,224.9144,225.5701,224.7774,225.3254,13500.0
2023-04-24 10:00:00,230.26,230.28,230.09,230.19,1900.0,225.3548,225.3744,225.1884,225.2863,1900.0
2023-04-24 10:05:00,230.14,230.21,229.87,229.88,1400.0,225.2374,225.3059,224.9731,224.9829,1400.0
2023-04-24 10:10:00,229.77,230.19,229.77,230.17,4667.0,224.8752,225.2863,224.8752,225.2667,4667.0
2023-04-24 10:15:00,230.21,230.21,230.14,230.15,800.0,225.3059,225.3059,225.2374,225.2471,800.0
2023-04-24 10:20:00,230.15,230.15,230.03,230.08,1236.0,225.2471,225.2471,225.1297,225.1786,1236.0
2023-04-24 10:25:00,230.01,230.01,229.71,229.72,824.0,225.1101,225.1101,224.8165,224.8263,824.0
2023-04-24 10:30:00,229.77,229.77,229.26,229.26,3835.0,224.8752,224.8752,224.3761,224.3761,3835.0
2023-04-24 10:35:00,229.23,229.23,229.1,229.1,216.0,224.3467,224.3467,224.2195,224.2195,216.0
2023-04-24 10:40:00,229.09,229.1,229.06,229.09,1700.0,224.2097,224.2195,224.1804,224.2097,1700.0
2023-04-24 10:45:00,229.02,229.44,229.02,229.3,1910.0,224.1412,224.5523,224.1412,224.4152,1910.0
2023-04-24 10:50:00,229.31,229.31,229.07,229.07,720.0,224.425,224.425,224.1901,224.1901,720.0
2023-04-24 10:55:00,229.27,229.36,229.08,229.09,400.0,224.3859,224.474,224.1999,224.2097,400.0
2023-04-24 11:00:00,229.14,229.27,229.14,229.25,619.0,224.2587,224.3859,224.2587,224.3663,619.0
2023-04-24 11:05:00,229.23,229.33,229.1,229.27,3691.0,224.3467,224.4446,224.2195,224.3859,3691.0
2023-04-24 11:10:00,229.27,229.27,229.25,229.25,1200.0,224.3859,224.3859,224.3663,224.3663,1200.0
2023-04-24 11:15:00,229.13,229.55,229.13,229.55,2480.0,224.2489,224.6599,224.2489,224.6599,2480.0
2023-04-24 11:20:00,229.49,229.49,229.36,229.38,600.0,224.6012,224.6012,224.474,224.4935,600.0
2023-04-24 11:25:00,229.43,229.45,229.38,229.38,720.0,224.5425,224.5621,224.4935,224.4935,720.0
2023-04-24 11:30:00,229.37,229.5,229.27,229.27,5700.0,224.4838,224.611,224.3859,224.3859,5700.0
2023-04-24 11:35:00,229.33,229.49,229.32,229.49,811.0,224.4446,224.6012,224.4348,224.6012,811.0
2023-04-24 11:40:00,229.51,229.59,229.48,229.51,458.0,224.6208,224.6991,224.5914,224.6208,458.0
2023-04-24 11:45:00,229.49,229.49,229.37,229.42,500.0,224.6012,224.6012,224.4838,224.5327,500.0
2023-04-24 11:50:00,229.35,229.35,229.26,229.31,400.0,224.4642,224.4642,224.3761,224.425,400.0
2023-04-24 11:55:00,229.33,229.46,229.33,229.46,1126.0,224.4446,224.5718,224.4446,224.5718,1126.0
2023-04-24 12:00:00,229.3,229.38,229.3,229.38,300.0,224.4152,224.4935,224.4152,224.4935,300.0
2023-04-24 12:05:00,229.3,229.39,229.1,229.11,600.0,224.4152,224.5033,224.2195,224.2293,600.0
2023-04-24 12:10:00,229.0,229.0,228.98,228.98,300.0,224.1216,224.1216,224.1021,224.1021,300.0
2023-04-24 12:15:00,228.8,229.02,228.76,229.02,1651.0,223.9259,224.1412,223.8868,224.1412,1651.0
2023-04-24 12:20:00,229.04,229.1,229.04,229.09,609.0,224.1608,224.2195,224.1608,224.2097,609.0
2023-04-24 12:25:00,229.11,229.27,229.1,229.27,1347.0,224.2293,224.3859,224.2195,224.3859,1347.0
2023-04-24 12:30:00,229.26,229.27,229.19,229.27,700.0,224.3761,224.3859,224.3076,224.3859,700.0
2023-04-24 12:35:00,229.26,229.26,229.2,229.2,374.0,224.3761,224.3761,224.3174,224.3174,374.0
2023-04-24 12:40:00,229.2,229.23,229.15,229.23,1093.0,224.3174,224.3467,224.2684,224.3467,1093.0
2023-04-24 12:45:00,229.25,229.27,229.22,229.22,500.0,224.3663,224.3859,224.337,224.337,500.0
2023-04-24 12:50:00,229.31,229.55,229.29,229.51,2077.0,224.425,224.6599,224.4055,224.6208,2077.0
2023-04-24 12:55:00,229.43,229.43,229.22,229.26,800.0,224.5425,224.5425,224.337,224.3761,800.0
2023-04-24 13:00:00,229.18,229.18,229.18,229.18,100.0,224.2978,224.2978,224.2978,224.2978,100.0
2023-04-24 13:05:00,229.1,229.17,229.1,229.17,400.0,224.2195,224.288,224.2195,224.288,400.0
2023-04-24 13:10:00,229.12,229.36,229.12,229.36,1730.0,224.2391,224.474,224.2391,224.474,1730.0
2023-04-24 13:15:00,229.39,229.39,229.35,229.36,200.0,224.5033,224.5033,224.4642,224.474,200.0
2023-04-24 13:20:00,229.23,229.28,229.03,229.28,9320.0,224.3467,224.3957,224.151,224.3957,9320.0
2023-04-24 13:25:00,229.21,229.37,229.21,229.37,1100.0,224.3272,224.4838,224.3272,224.4838,1100.0
2023-04-24 13:30:00,229.32,229.42,229.29,229.33,1300.0,224.4348,224.5327,224.4055,224.4446,1300.0
2023-04-24 13:35:00,229.37,229.4,229.33,229.38,1135.0,224.4838,224.5131,224.4446,224.4935,1135.0
2023-04-24 13:40:00,229.44,229.7,229.44,229.56,1227.0,224.5523,224.8067,224.5523,224.6697,1227.0
2023-04-24 13:45:00,229.54,229.54,229.54,229.54,100.0,224.6501,224.6501,224.6501,224.6501,100.0
2023-04-24 13:50:00,229.5,229.62,229.48,229.61,1100.0,224.611,224.7284,224.5914,224.7186,1100.0
2023-04-24 13:55:00,229.61,229.62,229.49,229.5,500.0,224.7186,224.7284,224.6012,224.611,500.0
2023-04-24 14:00:00,229.53,229.53,229.48,229.48,400.0,224.6403,224.6403,224.5914,224.5914,400.0
2023-04-24 14:05:00,229.35,229.43,229.27,229.36,1236.0,224.4642,224.5425,224.3859,224.474,1236.0
2023-04-24 14:10:00,229.36,229.44,229.3,229.43,1151.0,224.474,224.5523,224.4152,224.5425,1151.0
2023-04-24 14:15:00,229.43,229.45,229.32,229.32,600.0,224.5425,224.5621,224.4348,224.4348,600.0
2023-04-24 14:20:00,229.37,229.49,229.36,229.49,950.0,224.4838,224.6012,224.474,224.6012,950.0
2023-04-24 14:25:00,229.31,229.33,229.22,229.32,2391.0,224.425,224.4446,224.337,224.4348,2391.0
2023-04-24 14:30:00,229.3,229.4,229.25,229.31,1235.0,224.4152,224.5131,224.3663,224.425,1235.0
2023-04-24 14:35:00,229.22,229.32,229.2,229.28,2100.0,224.337,224.4348,224.3174,224.3957,2100.0
2023-04-24 14:40:00,229.26,229.38,229.26,229.38,1670.0,224.3761,224.4935,224.3761,224.4935,1670.0
2023-04-24 14:45:00,229.34,229.34,229.24,229.3,1983.0,224.4544,224.4544,224.3565,224.4152,1983.0
2023-04-24 14:50:00,229.37,229.43,229.28,229.38,2123.0,224.4838,224.5425,224.3957,224.4935,2123.0
2023-04-24 14:55:00,229.44,229.44,229.36,229.38,400.0,224.5523,224.5523,224.474,224.4935,400.0
2023-04-24 15:00:00,229.43,229.46,229.42,229.42,700.0,224.5425,224.5718,224.5327,224.5327,700.0
2023-04-24 15:05:00,229.44,229.45,229.27,229.37,2815.0,224.5523,224.5621,224.3859,224.4838,2815.0
2023-04-24 15:10:00,229.48,229.48,229.47,229.48,300.0,224.5914,224.5914,224.5816,224.5914,300.0
2023-04-24 15:15:00,229.36,229.53,229.36,229.49,2697.0,224.474,224.6403,224.474,224.6012,2697.0
2023-04-24 15:20:00,229.46,229.46,229.36,229.4,1474.0,224.5718,224.5718,224.474,224.5131,1474.0
2023-04-24 15:25:00,229.39,229.42,229.28,229.28,1220.0,224.5033,224.5327,224.3957,224.3957,1220.0
2023-04-24 15:30:00,229.29,229.39,229.28,229.29,3900.0,224.4055,224.5033,224.3957,224.4055,3900.0
2023-04-24 15:35:00,229.32,229.46,229.32,229.43,3744.0,224.4348,224.5718,224.4348,224.5425,3744.0
2023-04-24 15:40:00,229.45,229.45,229.29,229.35,7294.0,224.5621,224.5621,224.4055,224.4642,7294.0
2023-04-24 15:45:00,229.31,229.8,229.31,229.74,6132.0,224.425,224.9046,224.425,224.8459,6132.0
2023-04-24 15:50:00,229.68,229.89,229.5,229.73,6391.0,224.7872,224.9927,224.611,224.8361,6391.0
2023-04-24 15:55:00,229.79,229.79,229.28,229.49,57317.0,224.8948,224.8948,224.3957,224.6012,57317.0
2023-04-25 09:30:00,228.95,229.12,228.26,229.12,3335.0,224.0727,224.2391,223.3974,224.2391,3335.0
2023-04-25 09:35:00,228.86,228.87,228.31,228.31,952.0,223.9846,223.9944,223.4463,223.4463,952.0
2023-04-25 09:40:00,228.31,228.31,228.2,228.31,301.0,223.4463,223.4463,223.3387,223.4463,301.0
2023-04-25 09:45:00,228.16,228.16,227.95,227.95,736.0,223.2995,223.2995,223.094,223.094,736.0
2023-04-25 09:50:00,227.98,228.0,227.35,227.35,1227.0,223.1234,223.1429,222.5068,222.5068,1227.0
2023-04-25 09:55:00,227.35,227.59,227.35,227.41,600.0,222.5068,222.7417,222.5068,222.5655,600.0
2023-04-25 10:00:00,227.38,227.73,227.13,227.61,3200.0,222.5361,222.8787,222.2915,222.7612,3200.0
2023-04-25 10:05:00,227.72,228.33,227.72,228.17,4714.0,222.8689,223.4659,222.8689,223.3093,4714.0
2023-04-25 10:10:00,228.16,228.19,227.92,228.13,4064.0,223.2995,223.3289,223.0646,223.2702,4064.0
2023-04-25 10:15:00,228.04,228.22,228.04,228.19,3066.0,223.1821,223.3583,223.1821,223.3289,3066.0
2023-04-25 10:20:00,228.19,228.2,228.1,228.11,2106.0,223.3289,223.3387,223.2408,223.2506,2106.0
2023-04-25 10:25:00,228.06,228.19,227.89,227.89,2118.0,223.2017,223.3289,223.0353,223.0353,2118.0
2023-04-25 10:30:00,227.87,227.87,227.51,227.51,400.0,223.0157,223.0157,222.6634,222.6634,400.0
2023-04-25 10:35:00,227.59,227.75,227.54,227.72,2076.0,222.7417,222.8983,222.6927,222.8689,2076.0
2023-04-25 10:40:00,227.72,227.95,227.5,227.95,3511.0,222.8689,223.094,222.6536,223.094,3511.0
2023-04-25 10:45:00,227.98,228.12,227.98,228.12,600.0,223.1234,223.2604,223.1234,223.2604,600.0
2023-04-25 10:50:00,228.2,228.23,227.93,228.05,9255.0,223.3387,223.368,223.0744,223.1919,9255.0
2023-04-25 10:55:00,228.04,228.29,228.03,228.13,9351.0,223.1821,223.4268,223.1723,223.2702,9351.0
2023-04-25 11:00:00,228.25,228.29,228.06,228.21,2666.0,223.3876,223.4268,223.2017,223.3485,2666.0
2023-04-25 11:05:00,228.16,228.35,228.11,228.28,5080.0,223.2995,223.4855,223.2506,223.417,5080.0
2023-04-25 11:10:00,228.31,228.32,228.11,228.14,4591.0,223.4463,223.4561,223.2506,223.28,4591.0
2023-04-25 11:15:00,228.19,228.35,228.18,228.31,6961.0,223.3289,223.4855,223.3191,223.4463,6961.0
2023-04-25 11:20:00,228.31,228.31,227.96,227.97,2140.0,223.4463,223.4463,223.1038,223.1136,2140.0
2023-04-25 11:25:00,227.95,228.06,227.92,228.06,2006.0,223.094,223.2017,223.0646,223.2017,2006.0
2023-04-25 11:30:00,228.01,228.01,227.81,227.97,2278.0,223.1527,223.1527,222.957,223.1136,2278.0
2023-04-25 11:35:00,227.98,227.98,227.79,227.84,1222.0,223.1234,223.1234,222.9374,222.9863,1222.0
2023-04-25 11:40:00,227.83,228.04,227.83,228.04,1181.0,222.9766,223.1821,222.9766,223.1821,1181.0
2023-04-25 11:45:00,228.04,228.26,228.04,228.05,2100.0,223.1821,223.3974,223.1821,223.1919,2100.0
2023-04-25 11:50:00,228.11,228.18,228.07,228.18,2203.0,223.2506,223.3191,223.2114,223.3191,2203.0
2023-04-25 11:55:00,228.18,228.19,227.98,227.99,2400.0,223.3191,223.3289,223.1234,223.1332,2400.0
2023-04-25 12:00:00,228.03,228.18,228.01,228.04,1400.0,223.1723,223.3191,223.1527,223.1821,1400.0
2023-04-25 12:05:00,228.04,228.11,227.99,228.09,902.0,223.1821,223.2506,223.1332,223.231,902.0
2023-04-25 12:10:00,228.0,228.17,227.95,228.17,704.0,223.1429,223.3093,223.094,223.3093,704.0
2023-04-25 12:15:00,228.13,228.13,228.02,228.06,500.0,223.2702,223.2702,223.1625,223.2017,500.0
2023-04-25 12:20:00,228.16,228.23,228.1,228.23,2132.0,223.2995,223.368,223.2408,223.368,2132.0
2023-04-25 12:25:00,228.11,228.11,227.94,227.94,2250.0,223.2506,223.2506,223.0842,223.0842,2250.0
2023-04-25 12:30:00,227.88,228.0,227.8,227.8,1001.0,223.0255,223.1429,222.9472,222.9472,1001.0
2023-04-25 12:35:00,227.76,227.89,227.74,227.85,1827.0,222.9081,223.0353,222.8885,222.9961,1827.0
2023-04-25 12:40:00,227.8,227.81,227.63,227.63,1411.0,222.9472,222.957,222.7808,222.7808,1411.0
2023-04-25 12:45:00,227.61,227.84,227.61,227.72,1396.0,222.7612,222.9863,222.7612,222.8689,1396.0
2023-04-25 12:50:00,227.7,227.76,227.64,227.65,1000.0,222.8493,222.9081,222.7906,222.8004,1000.0
2023-04-25 12:55:00,227.65,227.77,227.65,227.77,866.0,222.8004,222.9178,222.8004,222.9178,866.0
2023-04-25 13:00:00,227.64,227.8,227.63,227.77,2125.0,222.7906,222.9472,222.7808,222.9178,2125.0
2023-04-25 13:05:00,227.74,227.76,227.72,227.75,600.0,222.8885,222.9081,222.8689,222.8983,600.0
2023-04-25 13:10:00,227.78,227.85,227.71,227.73,2276.0,222.9276,222.9961,222.8591,222.8787,2276.0
2023-04-25 13:15:00,227.65,227.65,227.26,227.29,1466.0,222.8004,222.8004,222.4187,222.4481,1466.0
2023-04-25 13:20:00,227.2,227.22,227.0,227.0,400.0,222.36,222.3796,222.1642,222.1642,400.0
2023-04-25 13:25:00,227.03,227.26,227.0,227.25,1812.0,222.1936,222.4187,222.1642,222.4089,1812.0
2023-04-25 13:30:00,227.12,227.17,227.0,227.17,1400.0,222.2817,222.3306,222.1642,222.3306,1400.0
2023-04-25 13:35:00,227.14,227.14,227.07,227.07,300.0,222.3013,222.3013,222.2328,222.2328,300.0
2023-04-25 13:40:00,226.98,227.21,226.94,227.15,1333.0,222.1447,222.3698,222.1055,222.311,1333.0
2023-04-25 13:45:00,227.09,227.12,226.97,227.04,1600.0,222.2523,222.2817,222.1349,222.2034,1600.0
2023-04-25 13:50:00,226.98,227.04,226.98,227.04,300.0,222.1447,222.2034,222.1447,222.2034,300.0
2023-04-25 13:55:00,227.1,227.23,227.08,227.18,900.0,222.2621,222.3893,222.2425,222.3404,900.0
2023-04-25 14:00:00,227.12,227.21,226.99,226.99,844.0,222.2817,222.3698,222.1545,222.1545,844.0
2023-04-25 14:05:00,227.05,227.13,226.94,226.99,1739.0,222.2132,222.2915,222.1055,222.1545,1739.0
2023-04-25 14:10:00,227.07,227.16,227.01,227.16,4925.0,222.2328,222.3208,222.174,222.3208,4925.0
2023-04-25 14:15:00,227.07,227.14,226.96,227.03,3534.0,222.2328,222.3013,222.1251,222.1936,3534.0
2023-04-25 14:20:00,227.07,227.14,227.0,227.06,2892.0,222.2328,222.3013,222.1642,222.223,2892.0
2023-04-25 14:25:00,227.07,227.2,227.07,227.2,950.0,222.2328,222.36,222.2328,222.36,950.0
2023-04-25 14:30:00,227.1,227.13,226.96,227.0,2256.0,222.2621,222.2915,222.1251,222.1642,2256.0
2023-04-25 14:35:00,227.03,227.09,227.0,227.09,800.0,222.1936,222.2523,222.1642,222.2523,800.0
2023-04-25 14:40:00,227.0,227.05,226.84,226.86,7633.0,222.1642,222.2132,222.0077,222.0272,7633.0
2023-04-25 14:45:00,226.79,226.91,226.78,226.88,5839.0,221.9587,222.0762,221.9489,222.0468,5839.0
2023-04-25 14:50:00,226.92,227.0,226.79,226.89,11933.0,222.0859,222.1642,221.9587,222.0566,11933.0
2023-04-25 14:55:00,226.88,226.94,226.76,226.8,7198.0,222.0468,222.1055,221.9294,221.9685,7198.0
2023-04-25 15:00:00,226.77,226.91,226.6,226.6,16895.0,221.9391,222.0762,221.7728,221.7728,16895.0
2023-04-25 15:05:00,226.64,226.82,226.56,226.82,1300.0,221.8119,221.9881,221.7336,221.9881,1300.0
2023-04-25 15:10:00,226.71,226.99,226.71,226.92,1313.0,221.8804,222.1545,221.8804,222.0859,1313.0
2023-04-25 15:15:00,227.01,227.27,227.01,227.26,1510.0,222.174,222.4285,222.174,222.4187,1510.0
2023-04-25 15:20:00,227.25,227.34,227.21,227.21,1000.0,222.4089,222.497,222.3698,222.3698,1000.0
2023-04-25 15:25:00,227.16,227.21,227.0,227.03,1000.0,222.3208,222.3698,222.1642,222.1936,1000.0
2023-04-25 15:30:00,227.06,227.23,226.93,226.93,1642.0,222.223,222.3893,222.0957,222.0957,1642.0
2023-04-25 15:35:00,226.81,226.96,226.8,226.9,2019.0,221.9783,222.1251,221.9685,222.0664,2019.0
2023-04-25 15:40:00,226.81,226.82,226.56,226.56,1875.0,221.9783,221.9881,221.7336,221.7336,1875.0
2023-04-25 15:45:00,226.52,226.78,226.47,226.72,2321.0,221.6945,221.9489,221.6455,221.8902,2321.0
2023-04-25 15:50:00,226.54,227.14,226.54,227.03,9823.0,221.714,222.3013,221.714,222.1936,9823.0
2023-04-25 15:55:00,227.01,227.05,226.61,226.68,17699.0,222.174,222.2132,221.7826,221.8511,17699.0
2023-04-26 09:30:00,224.05,224.36,223.67,223.94,8460.0,219.2771,219.5805,218.9052,219.1694,8460.0
2023-04-26 09:35:00,223.62,224.2,223.62,224.2,1546.0,218.8562,219.4239,218.8562,219.4239,1546.0
2023-04-26 09:40:00,224.0,224.26,223.84,223.84,1238.0,219.2282,219.4826,219.0716,219.0716,1238.0
2023-04-26 09:45:00,224.0,224.2,223.99,224.18,1694.0,219.2282,219.4239,219.2184,219.4043,1694.0
2023-04-26 09:50:00,224.37,224.43,223.98,223.99,4758.0,219.5903,219.649,219.2086,219.2184,4758.0
2023-04-26 09:55:00,223.88,224.0,223.77,223.9,3100.0,219.1107,219.2282,219.0031,219.1303,3100.0
2023-04-26 10:00:00,223.86,224.4,223.86,224.4,1201.0,219.0911,219.6196,219.0911,219.6196,1201.0
2023-04-26 10:05:00,224.23,224.38,224.19,224.38,800.0,219.4533,219.6001,219.4141,219.6001,800.0
2023-04-26 10:10:00,224.21,224.41,224.18,224.18,900.0,219.4337,219.6294,219.4043,219.4043,900.0
2023-04-26 10:15:00,224.14,224.32,223.97,224.31,1705.0,219.3652,219.5413,219.1988,219.5315,1705.0
2023-04-26 10:20:00,224.24,224.36,224.21,224.26,600.0,219.463,219.5805,219.4337,219.4826,600.0
2023-04-26 10:25:00,224.18,224.28,223.96,224.28,1000.0,219.4043,219.5022,219.189,219.5022,1000.0
2023-04-26 10:30:00,224.41,224.62,224.4,224.4,1100.0,219.6294,219.8349,219.6196,219.6196,1100.0
2023-04-26 10:35:00,224.51,224.77,224.42,224.71,2900.0,219.7273,219.9817,219.6392,219.923,2900.0
2023-04-26 10:40:00,224.51,224.54,224.51,224.53,503.0,219.7273,219.7566,219.7273,219.7469,503.0
2023-04-26 10:45:00,224.64,224.82,224.64,224.68,1390.0,219.8545,220.0307,219.8545,219.8937,1390.0
2023-04-26 10:50:00,224.65,224.65,224.44,224.44,1717.0,219.8643,219.8643,219.6588,219.6588,1717.0
2023-04-26 10:55:00,224.44,224.59,224.44,224.56,2164.0,219.6588,219.8056,219.6588,219.7762,2164.0
2023-04-26 11:00:00,224.5,224.6,224.49,224.59,768.0,219.7175,219.8154,219.7077,219.8056,768.0
2023-04-26 11:05:00,224.56,224.69,224.55,224.6,1630.0,219.7762,219.9035,219.7664,219.8154,1630.0
2023-04-26 11:10:00,224.62,224.73,224.5,224.69,5500.0,219.8349,219.9426,219.7175,219.9035,5500.0
2023-04-26 11:15:00,224.72,224.94,224.61,224.93,3605.0,219.9328,220.1481,219.8252,220.1383,3605.0
2023-04-26 11:20:00,225.0,225.05,224.65,224.75,7820.0,220.2068,220.2558,219.8643,219.9622,7820.0
2023-04-26 11:25:00,224.7,224.7,224.47,224.48,1334.0,219.9132,219.9132,219.6881,219.6979,1334.0
2023-04-26 11:30:00,224.63,225.0,224.63,224.99,904.0,219.8447,220.2068,219.8447,220.1971,904.0
2023-04-26 11:35:00,224.96,225.02,224.67,224.74,991.0,220.1677,220.2264,219.8839,219.9524,991.0
2023-04-26 11:40:00,224.82,224.92,224.82,224.84,772.0,220.0307,220.1286,220.0307,220.0503,772.0
2023-04-26 11:45:00,224.94,225.01,224.89,224.89,757.0,220.1481,220.2166,220.0992,220.0992,757.0
2023-04-26 11:50:00,224.96,225.02,224.84,224.88,700.0,220.1677,220.2264,220.0503,220.0894,700.0
2023-04-26 11:55:00,224.93,225.0,224.86,224.86,943.0,220.1383,220.2068,220.0698,220.0698,943.0
2023-04-26 12:00:00,224.95,224.99,224.95,224.99,506.0,220.1579,220.1971,220.1579,220.1971,506.0
2023-04-26 12:05:00,224.95,225.11,224.92,225.11,1252.0,220.1579,220.3145,220.1286,220.3145,1252.0
2023-04-26 12:10:00,225.1,225.12,225.1,225.12,220.0,220.3047,220.3243,220.3047,220.3243,220.0
2023-04-26 12:15:00,225.09,225.09,224.8,224.85,2103.0,220.2949,220.2949,220.0111,220.06,2103.0
2023-04-26 12:20:00,224.85,224.86,224.58,224.58,315.0,220.06,220.0698,219.7958,219.7958,315.0
2023-04-26 12:25:00,224.68,224.69,224.63,224.63,657.0,219.8937,219.9035,219.8447,219.8447,657.0
2023-04-26 12:30:00,224.65,224.7,224.65,224.7,374.0,219.8643,219.9132,219.8643,219.9132,374.0
2023-04-26 12:35:00,224.77,224.78,224.77,224.78,347.0,219.9817,219.9915,219.9817,219.9915,347.0
2023-04-26 12:40:00,224.78,224.94,224.78,224.86,500.0,219.9915,220.1481,219.9915,220.0698,500.0
2023-04-26 12:45:00,224.87,224.87,224.83,224.84,200.0,220.0796,220.0796,220.0405,220.0503,200.0
2023-04-26 12:50:00,224.83,224.92,224.75,224.92,1050.0,220.0405,220.1286,219.9622,220.1286,1050.0
2023-04-26 12:55:00,224.93,224.93,224.93,224.93,100.0,220.1383,220.1383,220.1383,220.1383,100.0
2023-04-26 13:00:00,224.88,224.99,224.87,224.96,300.0,220.0894,220.1971,220.0796,220.1677,300.0
2023-04-26 13:05:00,224.94,224.94,224.78,224.84,1260.0,220.1481,220.1481,219.9915,220.0503,1260.0
2023-04-26 13:10:00,224.82,224.83,224.67,224.68,500.0,220.0307,220.0405,219.8839,219.8937,500.0
2023-04-26 13:15:00,224.68,224.87,224.67,224.74,2127.0,219.8937,220.0796,219.8839,219.9524,2127.0
2023-04-26 13:20:00,224.63,224.71,224.59,224.65,1369.0,219.8447,219.923,219.8056,219.8643,1369.0
2023-04-26 13:25:00,224.63,224.63,224.62,224.63,200.0,219.8447,219.8447,219.8349,219.8447,200.0
2023-04-26 13:30:00,224.68,224.77,224.67,224.72,1907.0,219.8937,219.9817,219.8839,219.9328,1907.0
2023-04-26 13:35:00,224.8,224.98,224.8,224.98,1800.0,220.0111,220.1873,220.0111,220.1873,1800.0
2023-04-26 13:40:00,225.0,225.0,224.9,224.92,700.0,220.2068,220.2068,220.109,220.1286,700.0
2023-04-26 13:45:00,224.89,224.89,224.57,224.57,800.0,220.0992,220.0992,219.786,219.786,800.0
2023-04-26 13:50:00,224.61,224.61,224.41,224.41,500.0,219.8252,219.8252,219.6294,219.6294,500.0
2023-04-26 13:55:00,224.38,224.41,224.27,224.41,1744.0,219.6001,219.6294,219.4924,219.6294,1744.0
2023-04-26 14:00:00,224.41,224.41,224.41,224.41,0.0,219.6294,219.6294,219.6294,219.6294,0.0
2023-04-26 14:05:00,224.16,224.16,224.04,224.04,902.0,219.3847,219.3847,219.2673,219.2673,902.0
2023-04-26 14:10:00,224.05,224.12,224.02,224.09,1434.0,219.2771,219.3456,219.2477,219.3162,1434.0
2023-04-26 14:15:00,224.07,224.21,224.07,224.16,950.0,219.2967,219.4337,219.2967,219.3847,950.0
2023-04-26 14:20:00,224.1,224.16,224.07,224.16,500.0,219.326,219.3847,219.2967,219.3847,500.0
2023-04-26 14:25:00,224.28,224.45,224.23,224.45,718.0,219.5022,219.6686,219.4533,219.6686,718.0
2023-04-26 14:30:00,224.33,224.43,224.21,224.3,1347.0,219.5511,219.649,219.4337,219.5218,1347.0
2023-04-26 14:35:00,224.22,224.22,224.09,224.22,1206.0,219.4435,219.4435,219.3162,219.4435,1206.0
2023-04-26 14:40:00,224.17,224.17,223.99,223.99,500.0,219.3945,219.3945,219.2184,219.2184,500.0
2023-04-26 14:45:00,223.89,224.2,223.86,224.09,1387.0,219.1205,219.4239,219.0911,219.3162,1387.0
2023-04-26 14:50:00,224.0,224.0,223.94,223.94,400.0,219.2282,219.2282,219.1694,219.1694,400.0
2023-04-26 14:55:00,223.71,224.02,223.71,223.71,4019.0,218.9443,219.2477,218.9443,218.9443,4019.0
2023-04-26 15:00:00,223.68,223.8,223.63,223.66,2291.0,218.915,219.0324,218.866,218.8954,2291.0
2023-04-26 15:05:00,223.58,223.6,223.37,223.56,3882.0,218.8171,218.8367,218.6116,218.7975,3882.0
2023-04-26 15:10:00,223.59,223.74,223.56,223.67,2050.0,218.8269,218.9737,218.7975,218.9052,2050.0
2023-04-26 15:15:00,223.54,223.64,223.52,223.52,1400.0,218.778,218.8758,218.7584,218.7584,1400.0
2023-04-26 15:20:00,223.52,223.57,223.42,223.43,3512.0,218.7584,218.8073,218.6605,218.6703,3512.0
2023-04-26 15:25:00,223.48,223.74,223.48,223.63,1530.0,218.7192,218.9737,218.7192,218.866,1530.0
2023-04-26 15:30:00,223.63,223.71,223.5,223.5,2242.0,218.866,218.9443,218.7388,218.7388,2242.0
2023-04-26 15:35:00,223.52,223.84,223.44,223.84,7205.0,218.7584,219.0716,218.6801,219.0716,7205.0
2023-04-26 15:40:00,223.84,223.85,223.56,223.69,6474.0,219.0716,219.0813,218.7975,218.9248,6474.0
2023-04-26 15:45:00,223.7,223.93,223.66,223.82,8784.0,218.9345,219.1596,218.8954,219.052,8784.0
2023-04-26 15:50:00,223.77,224.18,223.68,224.09,9345.0,219.0031,219.4043,218.915,219.3162,9345.0
2023-04-26 15:55:00,224.09,224.54,223.87,223.9,31030.0,219.3162,219.7566,219.1009,219.1303,31030.0
2023-04-27 09:30:00,223.14,223.14,221.95,222.01,8436.0,218.3865,218.3865,217.2218,217.2805,8436.0
2023-04-27 09:35:00,222.53,222.89,222.23,222.56,1300.0,217.7895,218.1418,217.4959,217.8188,1300.0
2023-04-27 09:40:00,222.21,222.3,221.28,222.01,2800.0,217.4763,217.5644,216.5661,217.2805,2800.0
2023-04-27 09:45:00,221.81,222.21,221.63,222.21,2874.0,217.0848,217.4763,216.9086,217.4763,2874.0
2023-04-27 09:50:00,222.39,223.08,221.78,223.08,6415.0,217.6524,218.3278,217.0554,218.3278,6415.0
2023-04-27 09:55:00,222.83,223.11,222.61,222.77,2202.0,218.0831,218.3571,217.8678,218.0244,2202.0
2023-04-27 10:00:00,222.73,222.77,222.57,222.77,1003.0,217.9852,218.0244,217.8286,218.0244,1003.0
2023-04-27 10:05:00,222.66,222.67,222.34,222.58,1908.0,217.9167,217.9265,217.6035,217.8384,1908.0
2023-04-27 10:10:00,222.54,222.6,222.44,222.59,1002.0,217.7993,217.858,217.7014,217.8482,1002.0
2023-04-27 10:15:00,222.77,222.77,222.38,222.38,1532.0,218.0244,218.0244,217.6427,217.6427,1532.0
2023-04-27 10:20:00,222.32,222.35,222.0,222.01,2339.0,217.5839,217.6133,217.2708,217.2805,2339.0
2023-04-27 10:25:00,221.9,222.06,221.86,221.86,2228.0,217.1729,217.3295,217.1337,217.1337,2228.0
2023-04-27 10:30:00,221.96,222.08,221.26,221.26,6229.0,217.2316,217.3491,216.5465,216.5465,6229.0
2023-04-27 10:35:00,221.37,221.8,221.36,221.77,2568.0,216.6542,217.075,216.6444,217.0457,2568.0
2023-04-27 10:40:00,221.68,221.72,221.33,221.4,1316.0,216.9576,216.9967,216.615,216.6835,1316.0
2023-04-27 10:45:00,221.14,221.19,220.91,221.04,1100.0,216.4291,216.478,216.204,216.3312,1100.0
2023-04-27 10:50:00,221.04,221.11,220.7,220.87,1300.0,216.3312,216.3997,215.9985,216.1648,1300.0
2023-04-27 10:55:00,220.86,221.23,220.86,221.15,2302.0,216.155,216.5172,216.155,216.4389,2302.0
2023-04-27 11:00:00,221.2,221.51,221.11,221.44,3932.0,216.4878,216.7912,216.3997,216.7227,3932.0
2023-04-27 11:05:00,221.43,221.43,220.99,221.05,2332.0,216.7129,216.7129,216.2823,216.341,2332.0
2023-04-27 11:10:00,220.98,220.98,220.75,220.8,1600.0,216.2725,216.2725,216.0474,216.0963,1600.0
2023-04-27 11:15:00,220.81,220.89,220.72,220.77,1694.0,216.1061,216.1844,216.018,216.067,1694.0
2023-04-27 11:20:00,220.72,221.0,220.71,220.99,2000.0,216.018,216.2921,216.0082,216.2823,2000.0
2023-04-27 11:25:00,221.07,221.43,221.07,221.31,1450.0,216.3606,216.7129,216.3606,216.5955,1450.0
2023-04-27 11:30:00,221.34,221.5,221.34,221.44,1823.0,216.6248,216.7814,216.6248,216.7227,1823.0
2023-04-27 11:35:00,221.28,221.51,221.28,221.51,636.0,216.5661,216.7912,216.5661,216.7912,636.0
2023-04-27 11:40:00,221.47,221.55,221.4,221.4,936.0,216.752,216.8303,216.6835,216.6835,936.0
2023-04-27 11:45:00,221.37,221.85,221.37,221.84,1235.0,216.6542,217.124,216.6542,217.1142,1235.0
2023-04-27 11:50:00,221.95,222.11,221.95,222.11,401.0,217.2218,217.3784,217.2218,217.3784,401.0
2023-04-27 11:55:00,222.26,222.26,222.26,222.26,100.0,217.5252,217.5252,217.5252,217.5252,100.0
2023-04-27 12:00:00,222.42,222.7,222.42,222.7,1205.0,217.6818,217.9558,217.6818,217.9558,1205.0
2023-04-27 12:05:00,222.72,223.01,222.72,222.83,1915.0,217.9754,218.2592,217.9754,218.0831,1915.0
2023-04-27 12:10:00,222.92,223.1,222.92,223.05,1874.0,218.1712,218.3473,218.1712,218.2984,1874.0
2023-04-27 12:15:00,223.05,223.05,222.97,223.05,1293.0,218.2984,218.2984,218.2201,218.2984,1293.0
2023-04-27 12:20:00,223.02,223.02,222.98,222.98,200.0,218.269,218.269,218.2299,218.2299,200.0
2023-04-27 12:25:00,222.99,223.01,222.8,222.8,900.0,218.2397,218.2592,218.0537,218.0537,900.0
2023-04-27 12:30:00,222.77,222.86,222.76,222.79,800.0,218.0244,218.1124,218.0146,218.0439,800.0
2023-04-27 12:35:00,222.84,222.88,222.71,222.71,1984.0,218.0929,218.132,217.9656,217.9656,1984.0
2023-04-27 12:40:00,222.83,223.0,222.83,222.96,1030.0,218.0831,218.2495,218.0831,218.2103,1030.0
2023-04-27 12:45:00,223.0,223.16,222.99,223.16,1428.0,218.2495,218.406,218.2397,218.406,1428.0
2023-04-27 12:50:00,223.18,223.18,222.78,222.85,1806.0,218.4256,218.4256,218.0341,218.1027,1806.0
2023-04-27 12:55:00,222.85,222.93,222.72,222.73,1586.0,218.1027,218.1809,217.9754,217.9852,1586.0
2023-04-27 13:00:00,222.91,223.07,222.91,223.07,500.0,218.1614,218.318,218.1614,218.318,500.0
2023-04-27 13:05:00,222.84,222.84,222.73,222.82,500.0,218.0929,218.0929,217.9852,218.0733,500.0
2023-04-27 13:10:00,222.9,222.93,222.87,222.88,350.0,218.1516,218.1809,218.1222,218.132,350.0
2023-04-27 13:15:00,222.88,222.9,222.88,222.9,300.0,218.132,218.1516,218.132,218.1516,300.0
2023-04-27 13:20:00,222.98,223.17,222.91,223.09,3748.0,218.2299,218.4158,218.1614,218.3375,3748.0
2023-04-27 13:25:00,223.11,223.38,223.11,223.3,1200.0,218.3571,218.6214,218.3571,218.5431,1200.0
2023-04-27 13:30:00,223.34,223.44,223.31,223.33,2754.0,218.5822,218.6801,218.5529,218.5724,2754.0
2023-04-27 13:35:00,223.29,223.42,223.29,223.42,1497.0,218.5333,218.6605,218.5333,218.6605,1497.0
2023-04-27 13:40:00,223.47,223.53,223.34,223.5,4166.0,218.7094,218.7682,218.5822,218.7388,4166.0
2023-04-27 13:45:00,223.45,223.73,223.44,223.67,2312.0,218.6899,218.9639,218.6801,218.9052,2312.0
2023-04-27 13:50:00,223.65,223.73,223.65,223.73,1506.0,218.8856,218.9639,218.8856,218.9639,1506.0
2023-04-27 13:55:00,223.73,223.8,223.62,223.63,3223.0,218.9639,219.0324,218.8562,218.866,3223.0
2023-04-27 14:00:00,223.62,223.8,223.62,223.8,2080.0,218.8562,219.0324,218.8562,219.0324,2080.0
2023-04-27 14:05:00,223.9,224.0,223.78,223.81,1863.0,219.1303,219.2282,219.0128,219.0422,1863.0
2023-04-27 14:10:00,223.8,223.86,223.7,223.77,1400.0,219.0324,219.0911,218.9345,219.0031,1400.0
2023-04-27 14:15:00,223.86,224.01,223.83,224.01,2230.0,219.0911,219.2379,219.0618,219.2379,2230.0
2023-04-27 14:20:00,224.01,224.01,223.82,223.82,400.0,219.2379,219.2379,219.052,219.052,400.0
2023-04-27 14:25:00,223.8,223.93,223.8,223.93,1836.0,219.0324,219.1596,219.0324,219.1596,1836.0
2023-04-27 14:30:00,223.99,224.39,223.99,224.27,2046.0,219.2184,219.6098,219.2184,219.4924,2046.0
2023-04-27 14:35:00,224.28,224.28,224.13,224.21,800.0,219.5022,219.5022,219.3554,219.4337,800.0
2023-04-27 14:40:00,224.21,224.37,224.06,224.37,1052.0,219.4337,219.5903,219.2869,219.5903,1052.0
2023-04-27 14:45:00,224.31,224.31,224.03,224.2,2301.0,219.5315,219.5315,219.2575,219.4239,2301.0
2023-04-27 14:50:00,224.29,224.33,224.19,224.24,2140.0,219.512,219.5511,219.4141,219.463,2140.0
2023-04-27 14:55:00,224.17,224.43,224.17,224.43,2710.0,219.3945,219.649,219.3945,219.649,2710.0
2023-04-27 15:00:00,224.53,224.65,224.53,224.6,1514.0,219.7469,219.8643,219.7469,219.8154,1514.0
2023-04-27 15:05:00,224.56,224.56,224.43,224.48,2200.0,219.7762,219.7762,219.649,219.6979,2200.0
2023-04-27 15:10:00,224.45,224.45,224.37,224.43,1321.0,219.6686,219.6686,219.5903,219.649,1321.0
2023-04-27 15:15:00,224.53,224.73,224.51,224.52,3400.0,219.7469,219.9426,219.7273,219.7371,3400.0
2023-04-27 15:20:00,224.57,224.61,224.48,224.49,2300.0,219.786,219.8252,219.6979,219.7077,2300.0
2023-04-27 15:25:00,224.52,224.56,224.42,224.53,3162.0,219.7371,219.7762,219.6392,219.7469,3162.0
2023-04-27 15:30:00,224.53,224.66,224.17,224.17,5537.0,219.7469,219.8741,219.3945,219.3945,5537.0
2023-04-27 15:35:00,224.12,224.25,224.02,224.25,8287.0,219.3456,219.4728,219.2477,219.4728,8287.0
2023-04-27 15:40:00,224.18,224.25,224.15,224.16,9951.0,219.4043,219.4728,219.375,219.3847,9951.0
2023-04-27 15:45:00,224.1,224.83,224.1,224.76,9890.0,219.326,220.0405,219.326,219.972,9890.0
2023-04-27 15:50:00,224.87,225.19,224.74,225.13,18437.0,220.0796,220.3928,219.9524,220.3341,18437.0
2023-04-27 15:55:00,225.14,225.43,224.94,225.25,38998.0,220.3439,220.6277,220.1481,220.4515,38998.0
2023-04-28 09:30:00,228.3,231.32,227.67,230.76,18605.0,223.4365,226.3922,222.82,225.8441,18605.0
2023-04-28 09:35:00,230.5,234.26,229.97,233.79,29925.0,225.5897,229.2696,225.071,228.8096,29925.0
2023-04-28 09:40:00,233.65,234.46,233.64,234.09,6895.0,228.6726,229.4653,228.6628,229.1032,6895.0
2023-04-28 09:45:00,234.06,237.3,234.06,236.2,16974.0,229.0738,232.2448,229.0738,231.1683,16974.0
2023-04-28 09:50:00,235.97,239.08,235.94,238.63,14483.0,230.9432,233.9869,230.9138,233.5465,14483.0
2023-04-28 09:55:00,238.63,238.63,235.88,237.61,4881.0,233.5465,233.5465,230.8551,232.5482,4881.0
2023-04-28 10:00:00,237.59,237.94,236.63,237.38,12444.0,232.5286,232.8712,231.5891,232.3231,12444.0
2023-04-28 10:05:00,237.51,238.7,237.21,238.05,24436.0,232.4504,233.615,232.1567,232.9788,24436.0
2023-04-28 10:10:00,238.0,238.31,237.36,238.14,8191.0,232.9299,233.2333,232.3035,233.0669,8191.0
2023-04-28 10:15:00,238.16,238.58,237.98,238.0,4696.0,233.0865,233.4976,232.9103,232.9299,4696.0
2023-04-28 10:20:00,238.07,238.2,237.48,237.65,18162.0,232.9984,233.1257,232.421,232.5874,18162.0
2023-04-28 10:25:00,237.55,238.02,237.37,237.99,10350.0,232.4895,232.9495,232.3133,232.9201,10350.0
2023-04-28 10:30:00,238.16,238.31,237.52,238.18,9359.0,233.0865,233.2333,232.4601,233.1061,9359.0
2023-04-28 10:35:00,238.16,238.33,237.56,237.75,11915.0,233.0865,233.2529,232.4993,232.6852,11915.0
2023-04-28 10:40:00,237.96,238.14,237.81,238.1,8757.0,232.8908,233.0669,232.744,233.0278,8757.0
2023-04-28 10:45:00,238.06,239.64,237.98,239.61,5691.0,232.9886,234.535,232.9103,234.5056,5691.0
2023-04-28 10:50:00,239.5,239.63,239.12,239.34,4903.0,234.398,234.5252,234.0261,234.2414,4903.0
2023-04-28 10:55:00,239.08,239.09,238.36,238.36,3606.0,233.9869,233.9967,233.2822,233.2822,3606.0
2023-04-28 11:00:00,238.18,238.56,238.1,238.39,3306.0,233.1061,233.478,233.0278,233.3116,3306.0
2023-04-28 11:05:00,238.61,239.39,238.53,239.39,3229.0,233.5269,234.2903,233.4486,234.2903,3229.0
2023-04-28 11:10:00,239.43,239.96,239.14,239.86,8014.0,234.3294,234.8482,234.0456,234.7503,8014.0
2023-04-28 11:15:00,239.72,239.74,238.96,238.96,5956.0,234.6133,234.6328,233.8695,233.8695,5956.0
2023-04-28 11:20:00,238.91,238.91,238.48,238.67,4045.0,233.8205,233.8205,233.3997,233.5856,4045.0
2023-04-28 11:25:00,238.67,239.25,238.31,239.19,5798.0,233.5856,234.1533,233.2333,234.0946,5798.0
2023-04-28 11:30:00,239.32,240.59,239.32,240.57,7783.0,234.2218,235.4647,234.2218,235.4452,7783.0
2023-04-28 11:35:00,240.71,241.36,240.71,240.81,7033.0,235.5822,236.2183,235.5822,235.6801,7033.0
2023-04-28 11:40:00,240.64,241.16,240.54,241.07,5653.0,235.5137,236.0226,235.4158,235.9345,5653.0
2023-04-28 11:45:00,241.2,241.82,241.11,241.69,8183.0,236.0617,236.6685,235.9737,236.5413,8183.0
2023-04-28 11:50:00,241.73,242.0,241.5,241.5,4214.0,236.5805,236.8447,236.3554,236.3554,4214.0
2023-04-28 11:55:00,241.44,242.27,241.39,242.16,4503.0,236.2966,237.1089,236.2477,237.0013,4503.0
2023-04-28 12:00:00,242.16,242.25,241.67,242.09,3466.0,237.0013,237.0894,236.5217,236.9328,3466.0
2023-04-28 12:05:00,242.12,242.39,242.04,242.15,10698.0,236.9621,237.2264,236.8838,236.9915,10698.0
2023-04-28 12:10:00,242.25,243.08,242.25,243.03,9317.0,237.0894,237.9017,237.0894,237.8528,9317.0
2023-04-28 12:15:00,243.08,243.52,242.54,242.65,21741.0,237.9017,238.3323,237.3732,237.4809,21741.0
2023-04-28 12:20:00,242.85,242.9,242.05,242.05,5334.0,237.6766,237.7255,236.8936,236.8936,5334.0
2023-04-28 12:25:00,242.18,242.26,241.74,242.26,3550.0,237.0209,237.0992,236.5902,237.0992,3550.0
2023-04-28 12:30:00,242.4,242.74,242.21,242.35,10070.0,237.2362,237.5689,237.0502,237.1872,10070.0
2023-04-28 12:35:00,242.52,243.0,242.51,242.58,4436.0,237.3536,237.8234,237.3438,237.4123,4436.0
2023-04-28 12:40:00,242.75,242.87,242.62,242.86,1988.0,237.5787,237.6962,237.4515,237.6864,1988.0
2023-04-28 12:45:00,242.98,243.05,242.56,242.99,3545.0,237.8038,237.8723,237.3928,237.8136,3545.0
2023-04-28 12:50:00,243.04,243.09,242.65,242.7,4257.0,237.8625,237.9115,237.4809,237.5298,4257.0
2023-04-28 12:55:00,242.66,242.72,242.2,242.44,6430.0,237.4906,237.5494,237.0404,237.2753,6430.0
2023-04-28 13:00:00,242.37,242.37,241.91,241.99,3440.0,237.2068,237.2068,236.7566,236.8349,3440.0
2023-04-28 13:05:00,241.82,241.93,241.63,241.63,3287.0,236.6685,236.7762,236.4826,236.4826,3287.0
2023-04-28 13:10:00,241.44,241.93,241.42,241.64,4076.0,236.2966,236.7762,236.2771,236.4924,4076.0
2023-04-28 13:15:00,241.54,242.19,241.54,241.92,2698.0,236.3945,237.0307,236.3945,236.7664,2698.0
2023-04-28 13:20:00,241.92,241.96,241.41,241.67,3455.0,236.7664,236.8056,236.2673,236.5217,3455.0
2023-04-28 13:25:00,241.66,241.66,241.33,241.43,2119.0,236.5119,236.5119,236.189,236.2868,2119.0
2023-04-28 13:30:00,241.55,241.94,241.33,241.7,3246.0,236.4043,236.786,236.189,236.5511,3246.0
2023-04-28 13:35:00,241.8,241.93,241.23,241.41,2517.0,236.649,236.7762,236.0911,236.2673,2517.0
2023-04-28 13:40:00,241.6,241.6,241.29,241.29,1033.0,236.4532,236.4532,236.1498,236.1498,1033.0
2023-04-28 13:45:00,241.41,241.68,241.22,241.22,3988.0,236.2673,236.5315,236.0813,236.0813,3988.0
2023-04-28 13:50:00,241.21,241.45,241.05,241.3,4234.0,236.0715,236.3064,235.9149,236.1596,4234.0
2023-04-28 13:55:00,241.21,241.44,241.06,241.37,2963.0,236.0715,236.2966,235.9247,236.2281,2963.0
2023-04-28 14:00:00,241.37,241.63,240.96,240.96,10119.0,236.2281,236.4826,235.8269,235.8269,10119.0
2023-04-28 14:05:00,240.99,241.08,240.52,240.75,3572.0,235.8562,235.9443,235.3962,235.6213,3572.0
2023-04-28 14:10:00,240.7,241.0,240.51,240.9,3975.0,235.5724,235.866,235.3864,235.7681,3975.0
2023-04-28 14:15:00,240.84,241.16,240.75,241.06,6547.0,235.7094,236.0226,235.6213,235.9247,6547.0
2023-04-28 14:20:00,241.27,241.38,241.09,241.14,2919.0,236.1303,236.2379,235.9541,236.003,2919.0
2023-04-28 14:25:00,241.09,241.12,240.75,241.12,3308.0,235.9541,235.9834,235.6213,235.9834,3308.0
2023-04-28 14:30:00,241.05,241.2,241.01,241.07,3304.0,235.9149,236.0617,235.8758,235.9345,3304.0
2023-04-28 14:35:00,241.0,241.06,240.62,241.06,4313.0,235.866,235.9247,235.4941,235.9247,4313.0
2023-04-28 14:40:00,241.06,241.09,240.79,240.87,3200.0,235.9247,235.9541,235.6605,235.7388,3200.0
2023-04-28 14:45:00,240.98,241.03,240.67,240.67,6231.0,235.8464,235.8954,235.543,235.543,6231.0
2023-04-28 14:50:00,240.65,241.03,240.49,240.69,5272.0,235.5235,235.8954,235.3669,235.5626,5272.0
2023-04-28 14:55:00,240.71,240.71,240.22,240.46,2253.0,235.5822,235.5822,235.1026,235.3375,2253.0
2023-04-28 15:00:00,240.49,240.62,240.45,240.5,2401.0,235.3669,235.4941,235.3277,235.3767,2401.0
2023-04-28 15:05:00,240.6,240.92,240.28,240.46,5348.0,235.4745,235.7877,235.1613,235.3375,5348.0
2023-04-28 15:10:00,240.62,241.36,240.61,241.28,3975.0,235.4941,236.2183,235.4843,236.14,3975.0
2023-04-28 15:15:00,241.19,241.46,241.14,241.42,3894.0,236.052,236.3162,236.003,236.2771,3894.0
2023-04-28 15:20:00,241.49,241.49,241.0,241.04,4875.0,236.3456,236.3456,235.866,235.9052,4875.0
2023-04-28 15:25:00,241.05,241.13,240.36,240.39,4158.0,235.9149,235.9932,235.2396,235.269,4158.0
2023-04-28 15:30:00,240.47,240.72,239.63,239.9,10462.0,235.3473,235.592,234.5252,234.7894,10462.0
2023-04-28 15:35:00,239.88,239.93,239.68,239.7,7248.0,234.7699,234.8188,234.5741,234.5937,7248.0
2023-04-28 15:40:00,239.65,239.98,239.4,239.89,9883.0,234.5448,234.8677,234.3001,234.7796,9883.0
2023-04-28 15:45:00,239.99,240.09,239.64,239.82,14461.0,234.8775,234.9754,234.535,234.7111,14461.0
2023-04-28 15:50:00,239.96,240.2,239.79,240.09,15451.0,234.8482,235.083,234.6818,234.9754,15451.0
2023-04-28 15:55:00,240.14,240.97,240.06,240.96,64531.0,235.0243,235.8366,234.946,235.8269,64531.0
2023-05-01 09:30:00,239.3,239.3,237.64,237.64,57077.0,234.2022,234.2022,232.5776,232.5776,57077.0
2023-05-01 09:35:00,237.51,237.83,236.81,237.78,10637.0,232.4504,232.7635,231.7653,232.7146,10637.0
2023-05-01 09:40:00,237.78,238.93,237.77,238.62,16199.0,232.7146,233.8401,232.7048,233.5367,16199.0
2023-05-01 09:45:00,238.61,238.7,237.9,238.06,9750.0,233.5269,233.615,232.832,232.9886,9750.0
2023-05-01 09:50:00,237.9,237.9,236.64,237.51,6888.0,232.832,232.832,231.5989,232.4504,6888.0
2023-05-01 09:55:00,237.47,237.5,236.94,237.19,6452.0,232.4112,232.4406,231.8925,232.1372,6452.0
2023-05-01 10:00:00,237.02,237.17,236.74,237.06,5412.0,231.9708,232.1176,231.6968,232.0099,5412.0
2023-05-01 10:05:00,237.06,237.25,236.88,236.95,7189.0,232.0099,232.1959,231.8338,231.9023,7189.0
2023-05-01 10:10:00,237.09,237.09,236.18,236.2,5991.0,232.0393,232.0393,231.1487,231.1683,5991.0
2023-05-01 10:15:00,236.05,236.48,235.93,236.47,7323.0,231.0215,231.4423,230.904,231.4325,7323.0
2023-05-01 10:20:00,236.33,236.37,235.92,236.22,4631.0,231.2955,231.3346,230.8942,231.1878,4631.0
2023-05-01 10:25:00,236.27,236.37,236.03,236.12,3498.0,231.2368,231.3346,231.0019,231.09,3498.0
2023-05-01 10:30:00,236.04,236.29,235.98,236.02,7542.0,231.0117,231.2563,230.9529,230.9921,7542.0
2023-05-01 10:35:00,236.03,236.31,235.66,235.76,7358.0,231.0019,231.2759,230.6398,230.7376,7358.0
2023-05-01 10:40:00,235.7,236.17,235.68,235.87,10007.0,230.6789,231.1389,230.6593,230.8453,10007.0
2023-05-01 10:45:00,235.91,236.92,235.86,236.92,5512.0,230.8844,231.8729,230.8355,231.8729,5512.0
2023-05-01 10:50:00,236.92,237.43,236.73,236.82,5052.0,231.8729,232.3721,231.687,231.775,5052.0
2023-05-01 10:55:00,236.74,236.96,236.41,236.49,6504.0,231.6968,231.9121,231.3738,231.4521,6504.0
2023-05-01 11:00:00,236.5,236.64,235.78,235.9,1988.0,231.4619,231.5989,230.7572,230.8746,1988.0
2023-05-01 11:05:00,235.75,236.31,235.62,235.95,12767.0,230.7278,231.2759,230.6006,230.9236,12767.0
2023-05-01 11:10:00,236.01,236.09,235.4,235.95,8338.0,230.9823,231.0606,230.3853,230.9236,8338.0
2023-05-01 11:15:00,236.0,236.0,235.24,235.24,5568.0,230.9725,230.9725,230.2287,230.2287,5568.0
2023-05-01 11:20:00,235.23,235.27,234.53,234.68,7224.0,230.2189,230.2581,229.5338,229.6806,7224.0
2023-05-01 11:25:00,234.5,234.84,234.46,234.66,3300.0,229.5045,229.8372,229.4653,229.6611,3300.0
2023-05-01 11:30:00,234.61,235.14,234.61,235.13,4185.0,229.6121,230.1308,229.6121,230.1211,4185.0
2023-05-01 11:35:00,235.4,235.62,235.3,235.61,1705.0,230.3853,230.6006,230.2874,230.5908,1705.0
2023-05-01 11:40:00,235.47,235.48,235.03,235.46,7027.0,230.4538,230.4636,230.0232,230.444,7027.0
2023-05-01 11:45:00,235.4,235.4,234.92,234.92,9317.0,230.3853,230.3853,229.9155,229.9155,9317.0
2023-05-01 11:50:00,234.87,235.1,234.86,235.02,5215.0,229.8666,230.0917,229.8568,230.0134,5215.0
2023-05-01 11:55:00,235.04,235.23,234.83,235.12,4474.0,230.033,230.2189,229.8274,230.1113,4474.0
2023-05-01 12:00:00,235.13,235.43,235.08,235.43,6742.0,230.1211,230.4147,230.0721,230.4147,6742.0
2023-05-01 12:05:00,235.41,235.41,234.84,234.97,1563.0,230.3951,230.3951,229.8372,229.9645,1563.0
2023-05-01 12:10:00,234.98,234.98,234.03,234.03,2615.0,229.9742,229.9742,229.0445,229.0445,2615.0
2023-05-01 12:15:00,234.03,234.53,233.92,234.24,5809.0,229.0445,229.5338,228.9368,229.25,5809.0
2023-05-01 12:20:00,234.23,234.38,234.13,234.13,912.0,229.2402,229.387,229.1424,229.1424,912.0
2023-05-01 12:25:00,234.15,234.18,233.74,233.88,2153.0,229.1619,229.1913,228.7607,228.8977,2153.0
2023-05-01 12:30:00,233.82,234.39,233.82,234.37,3694.0,228.839,229.3968,228.839,229.3772,3694.0
2023-05-01 12:35:00,234.37,234.58,234.15,234.58,4371.0,229.3772,229.5828,229.1619,229.5828,4371.0
2023-05-01 12:40:00,234.46,234.7,234.0,234.0,3475.0,229.4653,229.7002,229.0151,229.0151,3475.0
2023-05-01 12:45:00,233.96,234.65,233.83,234.65,5202.0,228.976,229.6513,228.8487,229.6513,5202.0
2023-05-01 12:50:00,234.56,234.78,234.5,234.56,2091.0,229.5632,229.7785,229.5045,229.5632,2091.0
2023-05-01 12:55:00,234.65,234.68,234.39,234.64,2400.0,229.6513,229.6806,229.3968,229.6415,2400.0
2023-05-01 13:00:00,234.65,234.67,234.23,234.44,2929.0,229.6513,229.6709,229.2402,229.4458,2929.0
2023-05-01 13:05:00,234.56,234.84,234.56,234.58,1800.0,229.5632,229.8372,229.5632,229.5828,1800.0
2023-05-01 13:10:00,234.63,234.7,234.3,234.32,1888.0,229.6317,229.7002,229.3087,229.3283,1888.0
2023-05-01 13:15:00,234.3,234.38,234.04,234.14,5671.0,229.3087,229.387,229.0543,229.1521,5671.0
2023-05-01 13:20:00,234.15,234.39,234.07,234.07,4307.0,229.1619,229.3968,229.0836,229.0836,4307.0
2023-05-01 13:25:00,234.13,234.14,233.91,234.01,1480.0,229.1424,229.1521,228.927,229.0249,1480.0
2023-05-01 13:30:00,234.0,234.0,233.33,233.55,1515.0,229.0151,229.0151,228.3594,228.5747,1515.0
2023-05-01 13:35:00,233.47,233.55,233.19,233.36,4827.0,228.4964,228.5747,228.2224,228.3888,4827.0
2023-05-01 13:40:00,233.4,233.6,233.02,233.02,3731.0,228.4279,228.6236,228.056,228.056,3731.0
2023-05-01 13:45:00,232.92,233.16,232.82,232.96,3200.0,227.9581,228.193,227.8603,227.9973,3200.0
2023-05-01 13:50:00,232.85,232.97,232.6,232.76,3192.0,227.8896,228.0071,227.6449,227.8015,3192.0
2023-05-01 13:55:00,232.76,232.85,232.65,232.72,5201.0,227.8015,227.8896,227.6939,227.7624,5201.0
2023-05-01 14:00:00,232.72,232.77,232.54,232.71,6164.0,227.7624,227.8113,227.5862,227.7526,6164.0
2023-05-01 14:05:00,232.65,232.65,232.01,232.62,7088.0,227.6939,227.6939,227.0675,227.6645,7088.0
2023-05-01 14:10:00,232.66,233.13,232.62,232.83,5635.0,227.7037,228.1637,227.6645,227.87,5635.0
2023-05-01 14:15:00,232.84,233.2,232.83,233.16,3451.0,227.8798,228.2322,227.87,228.193,3451.0
2023-05-01 14:20:00,233.23,233.26,233.06,233.06,3106.0,228.2615,228.2909,228.0951,228.0951,3106.0
2023-05-01 14:25:00,233.04,233.19,232.93,233.05,6878.0,228.0756,228.2224,227.9679,228.0854,6878.0
2023-05-01 14:30:00,233.05,233.18,232.93,233.02,9471.0,228.0854,228.2126,227.9679,228.056,9471.0
2023-05-01 14:35:00,233.03,233.1,232.92,233.1,6156.0,228.0658,228.1343,227.9581,228.1343,6156.0
2023-05-01 14:40:00,233.19,233.26,233.08,233.15,2849.0,228.2224,228.2909,228.1147,228.1832,2849.0
2023-05-01 14:45:00,233.19,233.52,233.16,233.52,3624.0,228.2224,228.5453,228.193,228.5453,3624.0
2023-05-01 14:50:00,233.52,233.52,233.3,233.4,1403.0,228.5453,228.5453,228.33,228.4279,1403.0
2023-05-01 14:55:00,233.33,233.55,233.27,233.53,5508.0,228.3594,228.5747,228.3007,228.5551,5508.0
2023-05-01 15:00:00,233.47,233.47,233.22,233.26,4861.0,228.4964,228.4964,228.2517,228.2909,4861.0
2023-05-01 15:05:00,233.23,233.58,233.22,233.33,3008.0,228.2615,228.6041,228.2517,228.3594,3008.0
2023-05-01 15:10:00,233.38,233.8,233.38,233.69,3813.0,228.4083,228.8194,228.4083,228.7117,3813.0
2023-05-01 15:15:00,233.63,233.69,233.45,233.69,3675.0,228.653,228.7117,228.4768,228.7117,3675.0
2023-05-01 15:20:00,233.72,233.99,233.67,233.74,4316.0,228.7411,229.0053,228.6922,228.7607,4316.0
2023-05-01 15:25:00,233.76,233.84,233.69,233.73,1518.0,228.7802,228.8585,228.7117,228.7509,1518.0
2023-05-01 15:30:00,233.76,234.13,233.75,233.77,6508.0,228.7802,229.1424,228.7704,228.79,6508.0
2023-05-01 15:35:00,233.81,233.91,233.63,233.63,5502.0,228.8292,228.927,228.653,228.653,5502.0
2023-05-01 15:40:00,233.65,233.87,233.65,233.79,8808.0,228.6726,228.8879,228.6726,228.8096,8808.0
2023-05-01 15:45:00,233.89,233.93,233.67,233.8,16069.0,228.9075,228.9466,228.6922,228.8194,16069.0
2023-05-01 15:50:00,233.82,234.42,233.79,234.03,19935.0,228.839,229.4262,228.8096,229.0445,19935.0
2023-05-01 15:55:00,234.08,234.48,233.86,234.37,53495.0,229.0934,229.4849,228.8781,229.3772,53495.0
2023-05-02 09:30:00,234.43,234.43,233.0,233.67,12968.0,229.436,229.436,228.0364,228.6922,12968.0
2023-05-02 09:35:00,233.81,234.48,233.81,233.96,2196.0,228.8292,229.4849,228.8292,228.976,2196.0
2023-05-02 09:40:00,233.96,234.67,233.63,234.66,3334.0,228.976,229.6709,228.653,229.6611,3334.0
2023-05-02 09:45:00,234.76,235.3,234.21,235.24,4800.0,229.7589,230.2874,229.2206,230.2287,4800.0
2023-05-02 09:50:00,235.24,235.53,235.15,235.25,3441.0,230.2287,230.5125,230.1406,230.2385,3441.0
2023-05-02 09:55:00,235.11,235.11,234.5,234.5,4708.0,230.1015,230.1015,229.5045,229.5045,4708.0
2023-05-02 10:00:00,234.88,234.92,234.26,234.67,2836.0,229.8764,229.9155,229.2696,229.6709,2836.0
2023-05-02 10:05:00,234.44,235.22,234.24,235.22,10793.0,229.4458,230.2091,229.25,230.2091,10793.0
2023-05-02 10:10:00,234.94,235.02,234.28,234.53,10902.0,229.9351,230.0134,229.2892,229.5338,10902.0
2023-05-02 10:15:00,234.49,235.05,234.49,234.75,9213.0,229.4947,230.0428,229.4947,229.7491,9213.0
2023-05-02 10:20:00,234.73,234.93,234.73,234.79,2301.0,229.7296,229.9253,229.7296,229.7883,2301.0
2023-05-02 10:25:00,234.78,235.27,234.77,234.93,3962.0,229.7785,230.2581,229.7687,229.9253,3962.0
2023-05-02 10:30:00,235.02,235.09,234.8,234.8,1741.0,230.0134,230.0819,229.7981,229.7981,1741.0
2023-05-02 10:35:00,234.9,234.9,233.7,233.74,13552.0,229.896,229.896,228.7215,228.7607,13552.0
2023-05-02 10:40:00,233.81,233.99,233.32,233.39,3104.0,228.8292,229.0053,228.3496,228.4181,3104.0
2023-05-02 10:45:00,233.42,233.42,233.2,233.29,1089.0,228.4475,228.4475,228.2322,228.3202,1089.0
2023-05-02 10:50:00,233.33,233.48,233.33,233.4,715.0,228.3594,228.5062,228.3594,228.4279,715.0
2023-05-02 10:55:00,233.45,233.45,232.92,232.95,2096.0,228.4768,228.4768,227.9581,227.9875,2096.0
2023-05-02 11:00:00,232.88,232.88,232.34,232.61,2402.0,227.919,227.919,227.3905,227.6547,2402.0
2023-05-02 11:05:00,232.7,233.37,232.68,233.22,3733.0,227.7428,228.3985,227.7232,228.2517,3733.0
2023-05-02 11:10:00,233.34,233.55,233.23,233.55,1100.0,228.3692,228.5747,228.2615,228.5747,1100.0
2023-05-02 11:15:00,233.46,233.46,232.76,232.76,1595.0,228.4866,228.4866,227.8015,227.8015,1595.0
2023-05-02 11:20:00,232.84,233.01,232.54,232.57,3526.0,227.8798,228.0462,227.5862,227.6156,3526.0
2023-05-02 11:25:00,232.57,232.91,232.45,232.91,1723.0,227.6156,227.9483,227.4981,227.9483,1723.0
2023-05-02 11:30:00,233.15,233.2,232.91,233.02,2330.0,228.1832,228.2322,227.9483,228.056,2330.0
2023-05-02 11:35:00,233.04,233.21,232.74,232.89,2426.0,228.0756,228.242,227.782,227.9288,2426.0
2023-05-02 11:40:00,233.02,233.32,233.0,233.27,600.0,228.056,228.3496,228.0364,228.3007,600.0
2023-05-02 11:45:00,233.41,233.41,233.22,233.26,552.0,228.4377,228.4377,228.2517,228.2909,552.0
2023-05-02 11:50:00,233.26,233.47,233.26,233.42,2121.0,228.2909,228.4964,228.2909,228.4475,2121.0
2023-05-02 11:55:00,233.47,233.47,233.22,233.23,302.0,228.4964,228.4964,228.2517,228.2615,302.0
2023-05-02 12:00:00,233.25,233.25,232.62,232.68,1300.0,228.2811,228.2811,227.6645,227.7232,1300.0
2023-05-02 12:05:00,232.7,233.03,232.7,233.03,1840.0,227.7428,228.0658,227.7428,228.0658,1840.0
2023-05-02 12:10:00,232.99,233.25,232.86,233.25,1685.0,228.0266,228.2811,227.8994,228.2811,1685.0
2023-05-02 12:15:00,233.25,233.34,233.15,233.28,5737.0,228.2811,228.3692,228.1832,228.3105,5737.0
2023-05-02 12:20:00,233.28,233.39,233.14,233.38,3759.0,228.3105,228.4181,228.1734,228.4083,3759.0
2023-05-02 12:25:00,233.42,233.7,233.42,233.7,904.0,228.4475,228.7215,228.4475,228.7215,904.0
2023-05-02 12:30:00,233.76,233.89,233.65,233.87,4333.0,228.7802,228.9075,228.6726,228.8879,4333.0
2023-05-02 12:35:00,233.9,233.91,233.73,233.83,3500.0,228.9173,228.927,228.7509,228.8487,3500.0
2023-05-02 12:40:00,233.9,233.98,233.87,233.96,500.0,228.9173,228.9955,228.8879,228.976,500.0
2023-05-02 12:45:00,234.03,234.42,234.02,234.42,3669.0,229.0445,229.4262,229.0347,229.4262,3669.0
2023-05-02 12:50:00,234.28,234.33,234.23,234.28,3663.0,229.2892,229.3381,229.2402,229.2892,3663.0
2023-05-02 12:55:00,234.32,234.4,234.09,234.13,6442.0,229.3283,229.4066,229.1032,229.1424,6442.0
2023-05-02 13:00:00,234.13,234.28,234.01,234.01,1400.0,229.1424,229.2892,229.0249,229.0249,1400.0
2023-05-02 13:05:00,234.15,234.19,233.87,233.87,1611.0,229.1619,229.2011,228.8879,228.8879,1611.0
2023-05-02 13:10:00,233.98,234.22,233.98,234.16,2501.0,228.9955,229.2304,228.9955,229.1717,2501.0
2023-05-02 13:15:00,234.22,234.41,234.21,234.28,2000.0,229.2304,229.4164,229.2206,229.2892,2000.0
2023-05-02 13:20:00,234.08,234.3,234.07,234.23,1300.0,229.0934,229.3087,229.0836,229.2402,1300.0
2023-05-02 13:25:00,234.36,234.48,234.29,234.45,1710.0,229.3675,229.4849,229.2989,229.4555,1710.0
2023-05-02 13:30:00,234.38,234.43,234.13,234.2,900.0,229.387,229.436,229.1424,229.2109,900.0
2023-05-02 13:35:00,234.17,234.52,234.11,234.52,1885.0,229.1815,229.524,229.1228,229.524,1885.0
2023-05-02 13:40:00,234.39,234.4,234.15,234.28,1916.0,229.3968,229.4066,229.1619,229.2892,1916.0
2023-05-02 13:45:00,234.28,234.46,234.28,234.44,1700.0,229.2892,229.4653,229.2892,229.4458,1700.0
2023-05-02 13:50:00,234.46,234.91,234.46,234.79,5525.0,229.4653,229.9057,229.4653,229.7883,5525.0
2023-05-02 13:55:00,234.79,235.01,234.79,234.85,1700.0,229.7883,230.0036,229.7883,229.847,1700.0
2023-05-02 14:00:00,234.76,234.76,234.56,234.56,1523.0,229.7589,229.7589,229.5632,229.5632,1523.0
2023-05-02 14:05:00,234.59,234.72,234.5,234.71,4478.0,229.5926,229.7198,229.5045,229.71,4478.0
2023-05-02 14:10:00,234.74,234.91,234.69,234.91,7417.0,229.7394,229.9057,229.6904,229.9057,7417.0
2023-05-02 14:15:00,234.93,235.35,234.92,235.29,3940.0,229.9253,230.3364,229.9155,230.2776,3940.0
2023-05-02 14:20:00,235.32,235.47,235.32,235.36,3356.0,230.307,230.4538,230.307,230.3462,3356.0
2023-05-02 14:25:00,235.4,235.5,235.1,235.5,6458.0,230.3853,230.4832,230.0917,230.4832,6458.0
2023-05-02 14:30:00,235.5,235.71,235.49,235.71,3138.0,230.4832,230.6887,230.4734,230.6887,3138.0
2023-05-02 14:35:00,235.63,235.83,235.55,235.76,5226.0,230.6104,230.8061,230.5321,230.7376,5226.0
2023-05-02 14:40:00,235.74,235.79,235.54,235.72,3993.0,230.7181,230.767,230.5223,230.6985,3993.0
2023-05-02 14:45:00,235.75,236.1,235.75,236.1,1592.0,230.7278,231.0704,230.7278,231.0704,1592.0
2023-05-02 14:50:00,236.09,236.37,236.09,236.37,5570.0,231.0606,231.3346,231.0606,231.3346,5570.0
2023-05-02 14:55:00,236.42,236.53,236.37,236.42,5691.0,231.3836,231.4912,231.3346,231.3836,5691.0
2023-05-02 15:00:00,236.42,236.42,236.06,236.06,2788.0,231.3836,231.3836,231.0312,231.0312,2788.0
2023-05-02 15:05:00,236.1,236.11,235.79,235.81,1500.0,231.0704,231.0802,230.767,230.7866,1500.0
2023-05-02 15:10:00,235.84,235.85,235.76,235.82,755.0,230.8159,230.8257,230.7376,230.7964,755.0
2023-05-02 15:15:00,235.76,235.76,235.56,235.65,2630.0,230.7376,230.7376,230.5419,230.63,2630.0
2023-05-02 15:20:00,235.6,235.65,235.53,235.53,1757.0,230.581,230.63,230.5125,230.5125,1757.0
2023-05-02 15:25:00,235.62,235.62,235.38,235.48,3115.0,230.6006,230.6006,230.3657,230.4636,3115.0
2023-05-02 15:30:00,235.51,235.75,235.44,235.63,6486.0,230.493,230.7278,230.4244,230.6104,6486.0
2023-05-02 15:35:00,235.65,236.26,235.65,236.12,5390.0,230.63,231.227,230.63,231.09,5390.0
2023-05-02 15:40:00,236.06,236.11,235.93,236.09,4061.0,231.0312,231.0802,230.904,231.0606,4061.0
2023-05-02 15:45:00,235.97,236.07,235.71,235.82,8710.0,230.9432,231.041,230.6887,230.7964,8710.0
2023-05-02 15:50:00,235.67,236.31,235.67,236.22,19018.0,230.6495,231.2759,230.6495,231.1878,19018.0
2023-05-02 15:55:00,236.24,236.35,235.81,235.87,38753.0,231.2074,231.3151,230.7866,230.8453,38753.0
2023-05-03 09:30:00,237.64,238.12,235.19,237.5,7612.0,232.5776,233.0474,230.1798,232.4406,7612.0
2023-05-03 09:35:00,236.88,236.97,236.36,236.55,6071.0,231.8338,231.9219,231.3248,231.5108,6071.0
2023-05-03 09:40:00,237.07,237.07,237.07,237.07,100.0,232.0197,232.0197,232.0197,232.0197,100.0
2023-05-03 09:45:00,237.44,237.83,237.43,237.72,726.0,232.3818,232.7635,232.3721,232.6559,726.0
2023-05-03 09:50:00,237.83,238.2,237.76,237.76,622.0,232.7635,233.1257,232.695,232.695,622.0
2023-05-03 09:55:00,237.52,237.52,237.52,237.52,100.0,232.4601,232.4601,232.4601,232.4601,100.0
2023-05-03 10:00:00,237.69,237.9,237.51,237.67,2458.0,232.6265,232.832,232.4504,232.6069,2458.0
2023-05-03 10:05:00,237.52,237.52,237.52,237.52,100.0,232.4601,232.4601,232.4601,232.4601,100.0
2023-05-03 10:10:00,237.52,237.52,236.97,237.12,1809.0,232.4601,232.4601,231.9219,232.0687,1809.0
2023-05-03 10:15:00,236.97,237.47,236.78,237.47,7073.0,231.9219,232.4112,231.7359,232.4112,7073.0
2023-05-03 10:20:00,237.34,237.35,237.1,237.1,1925.0,232.284,232.2938,232.0491,232.0491,1925.0
2023-05-03 10:25:00,237.1,237.1,236.82,236.97,2135.0,232.0491,232.0491,231.775,231.9219,2135.0
2023-05-03 10:30:00,237.07,237.1,236.73,236.73,3800.0,232.0197,232.0491,231.687,231.687,3800.0
2023-05-03 10:35:00,236.93,237.07,236.71,236.72,1894.0,231.8827,232.0197,231.6674,231.6772,1894.0
2023-05-03 10:40:00,236.6,236.72,236.25,236.25,939.0,231.5597,231.6772,231.2172,231.2172,939.0
2023-05-03 10:45:00,236.3,236.3,235.84,236.0,977.0,231.2661,231.2661,230.8159,230.9725,977.0
2023-05-03 10:50:00,236.17,236.17,235.79,235.79,925.0,231.1389,231.1389,230.767,230.767,925.0
2023-05-03 10:55:00,235.96,236.1,235.88,236.1,900.0,230.9334,231.0704,230.8551,231.0704,900.0
2023-05-03 11:00:00,235.9,236.03,235.9,235.95,1012.0,230.8746,231.0019,230.8746,230.9236,1012.0
2023-05-03 11:05:00,235.79,235.82,235.79,235.81,330.0,230.767,230.7964,230.767,230.7866,330.0
2023-05-03 11:10:00,235.88,235.89,235.8,235.85,800.0,230.8551,230.8649,230.7768,230.8257,800.0
2023-05-03 11:15:00,235.83,236.07,235.83,236.06,1220.0,230.8061,231.041,230.8061,231.0312,1220.0
2023-05-03 11:20:00,236.06,236.22,236.06,236.12,1608.0,231.0312,231.1878,231.0312,231.09,1608.0
2023-05-03 11:25:00,236.25,236.46,236.25,236.37,856.0,231.2172,231.4227,231.2172,231.3346,856.0
2023-05-03 11:30:00,236.55,237.39,236.44,237.21,6764.0,231.5108,232.3329,231.4031,232.1567,6764.0
2023-05-03 11:35:00,237.42,237.9,237.42,237.9,1154.0,232.3623,232.832,232.3623,232.832,1154.0
2023-05-03 11:40:00,237.83,237.83,237.63,237.78,4463.0,232.7635,232.7635,232.5678,232.7146,4463.0
2023-05-03 11:45:00,237.5,237.77,237.49,237.58,1011.0,232.4406,232.7048,232.4308,232.5189,1011.0
2023-05-03 11:50:00,237.78,237.78,237.78,237.78,100.0,232.7146,232.7146,232.7146,232.7146,100.0
2023-05-03 11:55:00,237.81,237.83,237.6,237.7,10977.0,232.744,232.7635,232.5384,232.6363,10977.0
2023-05-03 12:00:00,237.79,238.06,237.79,238.06,4055.0,232.7244,232.9886,232.7244,232.9886,4055.0
2023-05-03 12:05:00,238.21,238.21,238.2,238.21,200.0,233.1354,233.1354,233.1257,233.1354,200.0
2023-05-03 12:10:00,238.11,238.18,237.99,237.99,920.0,233.0376,233.1061,232.9201,232.9201,920.0
2023-05-03 12:15:00,238.02,238.18,238.02,238.14,2349.0,232.9495,233.1061,232.9495,233.0669,2349.0
2023-05-03 12:20:00,238.03,238.29,238.02,238.29,600.0,232.9593,233.2137,232.9495,233.2137,600.0
2023-05-03 12:25:00,238.4,238.4,238.4,238.4,100.0,233.3214,233.3214,233.3214,233.3214,100.0
2023-05-03 12:30:00,238.61,238.62,238.6,238.6,300.0,233.5269,233.5367,233.5171,233.5171,300.0
2023-05-03 12:35:00,238.65,238.65,238.65,238.65,100.0,233.5661,233.5661,233.5661,233.5661,100.0
2023-05-03 12:40:00,239.0,239.0,238.92,238.98,900.0,233.9086,233.9086,233.8303,233.889,900.0
2023-05-03 12:45:00,238.98,239.04,238.93,239.04,1000.0,233.889,233.9478,233.8401,233.9478,1000.0
2023-05-03 12:50:00,239.15,239.25,239.14,239.25,936.0,234.0554,234.1533,234.0456,234.1533,936.0
2023-05-03 12:55:00,239.23,239.29,239.22,239.23,500.0,234.1337,234.1924,234.1239,234.1337,500.0
2023-05-03 13:00:00,239.23,239.62,239.13,239.59,3068.0,234.1337,234.5154,234.0358,234.486,3068.0
2023-05-03 13:05:00,239.63,239.79,239.63,239.71,1159.0,234.5252,234.6818,234.5252,234.6035,1159.0
2023-05-03 13:10:00,239.71,239.78,239.65,239.75,3366.0,234.6035,234.672,234.5448,234.6426,3366.0
2023-05-03 13:15:00,239.81,239.85,239.76,239.77,300.0,234.7014,234.7405,234.6524,234.6622,300.0
2023-05-03 13:20:00,239.7,239.9,239.7,239.9,822.0,234.5937,234.7894,234.5937,234.7894,822.0
2023-05-03 13:25:00,239.86,239.86,239.66,239.66,1313.0,234.7503,234.7503,234.5545,234.5545,1313.0
2023-05-03 13:30:00,239.72,239.8,239.48,239.48,301.0,234.6133,234.6916,234.3784,234.3784,301.0
2023-05-03 13:35:00,239.35,239.38,239.19,239.38,948.0,234.2512,234.2805,234.0946,234.2805,948.0
2023-05-03 13:40:00,239.4,239.49,239.4,239.49,240.0,234.3001,234.3882,234.3001,234.3882,240.0
2023-05-03 13:45:00,239.49,239.49,239.26,239.26,701.0,234.3882,234.3882,234.1631,234.1631,701.0
2023-05-03 13:50:00,239.23,239.25,238.93,239.06,778.0,234.1337,234.1533,233.8401,233.9673,778.0
2023-05-03 13:55:00,238.91,239.15,238.91,238.95,919.0,233.8205,234.0554,233.8205,233.8597,919.0
2023-05-03 14:00:00,238.82,239.33,238.49,238.49,1878.0,233.7324,234.2316,233.4095,233.4095,1878.0
2023-05-03 14:05:00,238.67,239.29,238.67,238.99,1232.0,233.5856,234.1924,233.5856,233.8988,1232.0
2023-05-03 14:10:00,238.86,239.12,238.74,239.12,420.0,233.7716,234.0261,233.6541,234.0261,420.0
2023-05-03 14:15:00,239.27,239.48,239.22,239.37,2648.0,234.1729,234.3784,234.1239,234.2707,2648.0
2023-05-03 14:20:00,239.29,239.43,239.26,239.33,700.0,234.1924,234.3294,234.1631,234.2316,700.0
2023-05-03 14:25:00,239.26,239.46,239.18,239.26,1301.0,234.1631,234.3588,234.0848,234.1631,1301.0
2023-05-03 14:30:00,239.34,239.73,239.31,239.37,11571.0,234.2414,234.6231,234.212,234.2707,11571.0
2023-05-03 14:35:00,239.17,239.33,238.45,239.33,5981.0,234.075,234.2316,233.3703,234.2316,5981.0
2023-05-03 14:40:00,239.68,240.09,239.39,239.39,3592.0,234.5741,234.9754,234.2903,234.2903,3592.0
2023-05-03 14:45:00,239.61,239.61,239.34,239.34,2628.0,234.5056,234.5056,234.2414,234.2414,2628.0
2023-05-03 14:50:00,239.19,239.31,238.8,239.22,3168.0,234.0946,234.212,233.7129,234.1239,3168.0
2023-05-03 14:55:00,239.49,239.86,239.27,239.58,1000.0,234.3882,234.7503,234.1729,234.4763,1000.0
2023-05-03 15:00:00,239.48,239.79,238.94,239.18,2322.0,234.3784,234.6818,233.8499,234.0848,2322.0
2023-05-03 15:05:00,239.35,239.74,238.87,238.88,1150.0,234.2512,234.6328,233.7814,233.7912,1150.0
2023-05-03 15:10:00,238.35,238.36,238.01,238.01,800.0,233.2725,233.2822,232.9397,232.9397,800.0
2023-05-03 15:15:00,237.82,238.54,237.59,238.4,10795.0,232.7537,233.4584,232.5286,233.3214,10795.0
2023-05-03 15:20:00,238.31,238.31,237.7,237.81,18355.0,233.2333,233.2333,232.6363,232.744,18355.0
2023-05-03 15:25:00,237.83,238.31,237.32,237.32,4637.0,232.7635,233.2333,232.2644,232.2644,4637.0
2023-05-03 15:30:00,237.34,237.38,236.94,237.3,5641.0,232.284,232.3231,231.8925,232.2448,5641.0
2023-05-03 15:35:00,237.41,237.46,236.85,236.94,5192.0,232.3525,232.4014,231.8044,231.8925,5192.0
2023-05-03 15:40:00,236.89,237.09,236.37,236.83,15884.0,231.8436,232.0393,231.3346,231.7848,15884.0
2023-05-03 15:45:00,236.98,237.12,236.34,236.91,8847.0,231.9316,232.0687,231.3053,231.8631,8847.0
2023-05-03 15:50:00,236.92,237.18,236.78,236.99,8968.0,231.8729,232.1274,231.7359,231.9414,8968.0
2023-05-03 15:55:00,236.96,237.07,236.58,236.69,32467.0,231.9121,232.0197,231.5402,231.6478,32467.0
2023-05-04 09:30:00,235.88,235.88,235.53,235.54,4755.0,230.8551,230.8551,230.5125,230.5223,4755.0
2023-05-04 09:35:00,234.87,234.92,234.27,234.55,1200.0,229.8666,229.9155,229.2794,229.5534,1200.0
2023-05-04 09:40:00,234.53,234.68,233.72,233.72,806.0,229.5338,229.6806,228.7411,228.7411,806.0
2023-05-04 09:45:00,233.46,233.97,233.44,233.97,604.0,228.4866,228.9858,228.4671,228.9858,604.0
2023-05-04 09:50:00,234.01,234.43,233.6,234.43,1922.0,229.0249,229.436,228.6236,229.436,1922.0
2023-05-04 09:55:00,234.37,234.37,234.36,234.37,100.0,229.3772,229.3772,229.3675,229.3772,100.0
2023-05-04 10:00:00,234.09,234.25,234.09,234.12,963.0,229.1032,229.2598,229.1032,229.1326,963.0
2023-05-04 10:05:00,234.24,234.25,234.08,234.14,1416.0,229.25,229.2598,229.0934,229.1521,1416.0
2023-05-04 10:10:00,234.13,234.16,233.53,233.53,2402.0,229.1424,229.1717,228.5551,228.5551,2402.0
2023-05-04 10:15:00,233.57,233.69,233.18,233.69,890.0,228.5943,228.7117,228.2126,228.7117,890.0
2023-05-04 10:20:00,233.47,233.64,233.47,233.49,8716.0,228.4964,228.6628,228.4964,228.516,8716.0
2023-05-04 10:25:00,233.5,233.78,233.48,233.48,3398.0,228.5258,228.7998,228.5062,228.5062,3398.0
2023-05-04 10:30:00,233.52,233.81,233.34,233.81,2283.0,228.5453,228.8292,228.3692,228.8292,2283.0
2023-05-04 10:35:00,233.93,234.16,233.91,233.91,3914.0,228.9466,229.1717,228.927,228.927,3914.0
2023-05-04 10:40:00,234.01,234.45,233.95,234.3,2260.0,229.0249,229.4555,228.9662,229.3087,2260.0
2023-05-04 10:45:00,234.39,234.61,234.0,234.59,2317.0,229.3968,229.6121,229.0151,229.5926,2317.0
2023-05-04 10:50:00,234.39,234.39,234.2,234.21,601.0,229.3968,229.3968,229.2109,229.2206,601.0
2023-05-04 10:55:00,234.36,234.63,234.36,234.58,5184.0,229.3675,229.6317,229.3675,229.5828,5184.0
2023-05-04 11:00:00,234.38,234.38,233.65,233.8,2947.0,229.387,229.387,228.6726,228.8194,2947.0
2023-05-04 11:05:00,233.91,234.25,233.91,234.25,800.0,228.927,229.2598,228.927,229.2598,800.0
2023-05-04 11:10:00,234.38,234.52,234.25,234.25,1405.0,229.387,229.524,229.2598,229.2598,1405.0
2023-05-04 11:15:00,234.15,234.15,233.62,233.62,776.0,229.1619,229.1619,228.6432,228.6432,776.0
2023-05-04 11:20:00,233.62,233.64,233.2,233.28,1332.0,228.6432,228.6628,228.2322,228.3105,1332.0
2023-05-04 11:25:00,233.23,233.58,233.23,233.41,1112.0,228.2615,228.6041,228.2615,228.4377,1112.0
2023-05-04 11:30:00,233.39,233.67,233.34,233.67,6944.0,228.4181,228.6922,228.3692,228.6922,6944.0
2023-05-04 11:35:00,233.67,234.13,233.56,233.88,9378.0,228.6922,229.1424,228.5845,228.8977,9378.0
2023-05-04 11:40:00,233.99,234.17,233.98,234.07,2380.0,229.0053,229.1815,228.9955,229.0836,2380.0
2023-05-04 11:45:00,234.04,234.17,233.66,233.66,4307.0,229.0543,229.1815,228.6824,228.6824,4307.0
2023-05-04 11:50:00,233.7,234.02,233.69,233.81,3984.0,228.7215,229.0347,228.7117,228.8292,3984.0
2023-05-04 11:55:00,233.72,233.78,233.61,233.71,800.0,228.7411,228.7998,228.6334,228.7313,800.0
2023-05-04 12:00:00,233.38,233.38,233.1,233.1,569.0,228.4083,228.4083,228.1343,228.1343,569.0
2023-05-04 12:05:00,232.95,232.95,232.55,232.67,821.0,227.9875,227.9875,227.596,227.7135,821.0
2023-05-04 12:10:00,232.91,232.98,232.88,232.98,700.0,227.9483,228.0169,227.919,228.0169,700.0
2023-05-04 12:15:00,233.05,233.21,232.99,233.21,2106.0,228.0854,228.242,228.0266,228.242,2106.0
2023-05-04 12:20:00,232.96,233.04,232.84,233.04,1801.0,227.9973,228.0756,227.8798,228.0756,1801.0
2023-05-04 12:25:00,233.22,233.36,233.14,233.36,1336.0,228.2517,228.3888,228.1734,228.3888,1336.0
2023-05-04 12:30:00,233.43,233.49,233.16,233.17,904.0,228.4573,228.516,228.193,228.2028,904.0
2023-05-04 12:35:00,233.31,233.31,233.31,233.31,100.0,228.3398,228.3398,228.3398,228.3398,100.0
2023-05-04 12:40:00,233.49,233.49,233.43,233.43,400.0,228.516,228.516,228.4573,228.4573,400.0
2023-05-04 12:45:00,233.13,233.56,233.1,233.56,6901.0,228.1637,228.5845,228.1343,228.5845,6901.0
2023-05-04 12:50:00,233.72,233.75,233.62,233.62,450.0,228.7411,228.7704,228.6432,228.6432,450.0
2023-05-04 12:55:00,233.68,233.87,233.67,233.8,1200.0,228.7019,228.8879,228.6922,228.8194,1200.0
2023-05-04 13:00:00,233.72,233.72,233.37,233.37,1900.0,228.7411,228.7411,228.3985,228.3985,1900.0
2023-05-04 13:05:00,233.29,233.46,233.11,233.31,3100.0,228.3202,228.4866,228.1441,228.3398,3100.0
2023-05-04 13:10:00,233.33,233.33,233.33,233.33,200.0,228.3594,228.3594,228.3594,228.3594,200.0
2023-05-04 13:15:00,233.2,233.42,233.2,233.38,1100.0,228.2322,228.4475,228.2322,228.4083,1100.0
2023-05-04 13:20:00,233.47,233.73,233.41,233.73,1311.0,228.4964,228.7509,228.4377,228.7509,1311.0
2023-05-04 13:25:00,233.61,233.61,233.15,233.21,1452.0,228.6334,228.6334,228.1832,228.242,1452.0
2023-05-04 13:30:00,233.37,233.41,233.26,233.39,1424.0,228.3985,228.4377,228.2909,228.4181,1424.0
2023-05-04 13:35:00,233.35,233.35,233.13,233.14,593.0,228.379,228.379,228.1637,228.1734,593.0
2023-05-04 13:40:00,232.97,233.06,232.89,233.06,690.0,228.0071,228.0951,227.9288,228.0951,690.0
2023-05-04 13:45:00,232.78,232.88,232.65,232.7,1600.0,227.8211,227.919,227.6939,227.7428,1600.0
2023-05-04 13:50:00,232.64,232.72,232.63,232.72,500.0,227.6841,227.7624,227.6743,227.7624,500.0
2023-05-04 13:55:00,232.68,232.81,232.45,232.74,2647.0,227.7232,227.8505,227.4981,227.782,2647.0
2023-05-04 14:00:00,232.75,232.83,232.52,232.52,900.0,227.7918,227.87,227.5667,227.5667,900.0
2023-05-04 14:05:00,232.52,232.54,232.39,232.39,500.0,227.5667,227.5862,227.4394,227.4394,500.0
2023-05-04 14:10:00,232.58,232.59,232.48,232.55,749.0,227.6254,227.6352,227.5275,227.596,749.0
2023-05-04 14:15:00,232.67,232.74,232.61,232.62,661.0,227.7135,227.782,227.6547,227.6645,661.0
2023-05-04 14:20:00,232.63,232.73,232.49,232.49,1203.0,227.6743,227.7722,227.5373,227.5373,1203.0
2023-05-04 14:25:00,232.53,232.53,232.4,232.4,600.0,227.5764,227.5764,227.4492,227.4492,600.0
2023-05-04 14:30:00,232.0,232.16,232.0,232.07,1203.0,227.0577,227.2143,227.0577,227.1262,1203.0
2023-05-04 14:35:00,232.16,232.34,231.94,231.94,2202.0,227.2143,227.3905,226.999,226.999,2202.0
2023-05-04 14:40:00,231.97,231.97,231.75,231.85,987.0,227.0284,227.0284,226.8131,226.9109,987.0
2023-05-04 14:45:00,231.81,231.94,231.66,231.67,1500.0,226.8718,226.999,226.725,226.7348,1500.0
2023-05-04 14:50:00,231.56,231.8,231.56,231.8,1100.0,226.6271,226.862,226.6271,226.862,1100.0
2023-05-04 14:55:00,231.78,231.87,231.73,231.87,1222.0,226.8424,226.9305,226.7935,226.9305,1222.0
2023-05-04 15:00:00,231.91,231.99,231.86,231.99,800.0,226.9696,227.0479,226.9207,227.0479,800.0
2023-05-04 15:05:00,232.01,232.11,231.81,231.89,5173.0,227.0675,227.1654,226.8718,226.9501,5173.0
2023-05-04 15:10:00,231.79,231.79,231.36,231.36,2300.0,226.8522,226.8522,226.4314,226.4314,2300.0
2023-05-04 15:15:00,231.37,231.48,231.13,231.47,8459.0,226.4412,226.5488,226.2063,226.539,8459.0
2023-05-04 15:20:00,231.58,231.66,231.47,231.66,860.0,226.6467,226.725,226.539,226.725,860.0
2023-05-04 15:25:00,231.73,231.97,231.73,231.97,900.0,226.7935,227.0284,226.7935,227.0284,900.0
2023-05-04 15:30:00,232.18,232.44,232.14,232.44,3933.0,227.2339,227.4884,227.1947,227.4884,3933.0
2023-05-04 15:35:00,232.48,232.65,232.34,232.62,3026.0,227.5275,227.6939,227.3905,227.6645,3026.0
2023-05-04 15:40:00,232.67,232.67,232.29,232.29,3268.0,227.7135,227.7135,227.3416,227.3416,3268.0
2023-05-04 15:45:00,232.26,232.34,232.02,232.34,10701.0,227.3122,227.3905,227.0773,227.3905,10701.0
2023-05-04 15:50:00,232.2,232.35,231.99,232.03,7610.0,227.2535,227.4003,227.0479,227.0871,7610.0
2023-05-04 15:55:00,231.99,232.19,231.81,232.08,19601.0,227.0479,227.2437,226.8718,227.136,19601.0
2023-05-05 09:30:00,232.85,233.44,232.71,233.22,9763.0,227.8896,228.4671,227.7526,228.2517,9763.0
2023-05-05 09:35:00,232.83,233.05,232.83,233.04,500.0,227.87,228.0854,227.87,228.0756,500.0
2023-05-05 09:40:00,233.34,233.34,232.51,232.84,1898.0,228.3692,228.3692,227.5569,227.8798,1898.0
2023-05-05 09:45:00,232.56,233.09,232.52,232.9,1094.0,227.6058,228.1245,227.5667,227.9386,1094.0
2023-05-05 09:50:00,232.96,232.97,232.59,232.59,1300.0,227.9973,228.0071,227.6352,227.6352,1300.0
2023-05-05 09:55:00,232.87,233.17,232.58,232.78,4862.0,227.9092,228.2028,227.6254,227.8211,4862.0
2023-05-05 10:00:00,232.96,233.13,232.39,232.39,2331.0,227.9973,228.1637,227.4394,227.4394,2331.0
2023-05-05 10:05:00,232.29,232.3,231.95,232.0,916.0,227.3416,227.3513,227.0088,227.0577,916.0
2023-05-05 10:10:00,231.74,231.82,231.68,231.77,800.0,226.8033,226.8816,226.7445,226.8326,800.0
2023-05-05 10:15:00,231.77,231.77,231.77,231.77,100.0,226.8326,226.8326,226.8326,226.8326,100.0
2023-05-05 10:20:00,231.95,232.11,231.62,231.63,1725.0,227.0088,227.1654,226.6858,226.6956,1725.0
2023-05-05 10:25:00,231.71,232.18,231.71,232.0,5768.0,226.7739,227.2339,226.7739,227.0577,5768.0
2023-05-05 10:30:00,232.0,232.0,231.59,231.7,2162.0,227.0577,227.0577,226.6565,226.7641,2162.0
2023-05-05 10:35:00,231.81,232.08,231.81,231.84,838.0,226.8718,227.136,226.8718,226.9011,838.0
2023-05-05 10:40:00,231.81,231.81,231.81,231.81,100.0,226.8718,226.8718,226.8718,226.8718,100.0
2023-05-05 10:45:00,231.63,231.77,231.59,231.67,1949.0,226.6956,226.8326,226.6565,226.7348,1949.0
2023-05-05 10:50:00,231.88,231.88,231.77,231.77,434.0,226.9403,226.9403,226.8326,226.8326,434.0
2023-05-05 10:55:00,231.64,231.73,231.5,231.64,855.0,226.7054,226.7935,226.5684,226.7054,855.0
2023-05-05 11:00:00,231.64,231.67,231.55,231.58,1216.0,226.7054,226.7348,226.6173,226.6467,1216.0
2023-05-05 11:05:00,231.68,231.77,231.22,231.22,3980.0,226.7445,226.8326,226.2943,226.2943,3980.0
2023-05-05 11:10:00,230.98,231.4,230.87,231.36,1016.0,226.0595,226.4705,225.9518,226.4314,1016.0
2023-05-05 11:15:00,231.34,231.34,231.12,231.12,508.0,226.4118,226.4118,226.1965,226.1965,508.0
2023-05-05 11:20:00,231.12,231.12,230.96,231.12,912.0,226.1965,226.1965,226.0399,226.1965,912.0
2023-05-05 11:25:00,231.12,231.12,230.97,231.01,1042.0,226.1965,226.1965,226.0497,226.0888,1042.0
2023-05-05 11:30:00,231.2,231.22,230.97,230.97,1317.0,226.2748,226.2943,226.0497,226.0497,1317.0
2023-05-05 11:35:00,230.77,231.17,230.77,231.17,1839.0,225.8539,226.2454,225.8539,226.2454,1839.0
2023-05-05 11:40:00,231.04,231.08,230.99,231.08,701.0,226.1182,226.1573,226.0692,226.1573,701.0
2023-05-05 11:45:00,231.06,231.12,231.05,231.12,300.0,226.1378,226.1965,226.128,226.1965,300.0
2023-05-05 11:50:00,230.99,231.07,230.96,231.07,543.0,226.0692,226.1475,226.0399,226.1475,543.0
2023-05-05 11:55:00,231.12,231.12,230.95,230.95,893.0,226.1965,226.1965,226.0301,226.0301,893.0
2023-05-05 12:00:00,231.01,231.36,231.01,231.17,12019.0,226.0888,226.4314,226.0888,226.2454,12019.0
2023-05-05 12:05:00,231.08,231.14,231.08,231.14,375.0,226.1573,226.216,226.1573,226.216,375.0
2023-05-05 12:10:00,231.05,231.05,231.05,231.05,200.0,226.128,226.128,226.128,226.128,200.0
2023-05-05 12:15:00,231.15,231.15,231.0,231.01,1180.0,226.2258,226.2258,226.079,226.0888,1180.0
2023-05-05 12:20:00,231.02,231.2,231.0,231.2,806.0,226.0986,226.2748,226.079,226.2748,806.0
2023-05-05 12:25:00,231.01,231.01,231.01,231.01,100.0,226.0888,226.0888,226.0888,226.0888,100.0
2023-05-05 12:30:00,231.13,231.17,231.12,231.12,532.0,226.2063,226.2454,226.1965,226.1965,532.0
2023-05-05 12:35:00,231.07,231.15,230.9,230.93,1308.0,226.1475,226.2258,225.9812,226.0105,1308.0
2023-05-05 12:40:00,230.83,230.87,230.65,230.65,1121.0,225.9127,225.9518,225.7365,225.7365,1121.0
2023-05-05 12:45:00,230.76,230.76,230.67,230.67,306.0,225.8441,225.8441,225.7561,225.7561,306.0
2023-05-05 12:50:00,230.81,230.84,230.73,230.74,587.0,225.8931,225.9224,225.8148,225.8246,587.0
2023-05-05 12:55:00,230.85,231.02,230.85,230.96,700.0,225.9322,226.0986,225.9322,226.0399,700.0
2023-05-05 13:00:00,231.08,231.2,231.08,231.2,200.0,226.1573,226.2748,226.1573,226.2748,200.0
2023-05-05 13:05:00,231.09,231.21,231.09,231.09,601.0,226.1671,226.2846,226.1671,226.1671,601.0
2023-05-05 13:10:00,231.16,231.25,231.08,231.17,1037.0,226.2356,226.3237,226.1573,226.2454,1037.0
2023-05-05 13:15:00,231.18,231.2,231.15,231.18,805.0,226.2552,226.2748,226.2258,226.2552,805.0
2023-05-05 13:20:00,231.19,231.19,230.97,230.99,1287.0,226.265,226.265,226.0497,226.0692,1287.0
2023-05-05 13:25:00,231.02,231.19,231.02,231.1,1000.0,226.0986,226.265,226.0986,226.1769,1000.0
2023-05-05 13:30:00,231.12,231.14,231.05,231.14,1005.0,226.1965,226.216,226.128,226.216,1005.0
2023-05-05 13:35:00,231.09,231.15,231.04,231.08,3457.0,226.1671,226.2258,226.1182,226.1573,3457.0
2023-05-05 13:40:00,231.06,231.21,231.04,231.2,2211.0,226.1378,226.2846,226.1182,226.2748,2211.0
2023-05-05 13:45:00,231.32,231.45,231.32,231.4,500.0,226.3922,226.5194,226.3922,226.4705,500.0
2023-05-05 13:50:00,231.43,231.64,231.43,231.64,2512.0,226.4999,226.7054,226.4999,226.7054,2512.0
2023-05-05 13:55:00,231.5,231.5,231.34,231.34,400.0,226.5684,226.5684,226.4118,226.4118,400.0
2023-05-05 14:00:00,231.54,231.6,231.46,231.46,600.0,226.6075,226.6663,226.5292,226.5292,600.0
2023-05-05 14:05:00,231.46,231.74,231.46,231.74,820.0,226.5292,226.8033,226.5292,226.8033,820.0
2023-05-05 14:10:00,231.67,231.73,231.57,231.73,6490.0,226.7348,226.7935,226.6369,226.7935,6490.0
2023-05-05 14:15:00,231.84,231.84,231.61,231.75,12618.0,226.9011,226.9011,226.676,226.8131,12618.0
2023-05-05 14:20:00,231.75,231.87,231.7,231.74,1743.0,226.8131,226.9305,226.7641,226.8033,1743.0
2023-05-05 14:25:00,231.81,232.02,231.8,232.01,850.0,226.8718,227.0773,226.862,227.0675,850.0
2023-05-05 14:30:00,232.16,232.43,232.15,232.43,758.0,227.2143,227.4786,227.2045,227.4786,758.0
2023-05-05 14:35:00,232.53,232.64,232.47,232.56,600.0,227.5764,227.6841,227.5177,227.6058,600.0
2023-05-05 14:40:00,232.58,232.78,232.58,232.63,1546.0,227.6254,227.8211,227.6254,227.6743,1546.0
2023-05-05 14:45:00,232.68,232.68,232.43,232.54,2520.0,227.7232,227.7232,227.4786,227.5862,2520.0
2023-05-05 14:50:00,232.46,232.63,232.39,232.63,2651.0,227.5079,227.6743,227.4394,227.6743,2651.0
2023-05-05 14:55:00,232.54,232.94,232.53,232.53,4192.0,227.5862,227.9777,227.5764,227.5764,4192.0
2023-05-05 15:00:00,232.45,232.54,232.41,232.44,979.0,227.4981,227.5862,227.459,227.4884,979.0
2023-05-05 15:05:00,232.36,232.53,232.32,232.53,1562.0,227.4101,227.5764,227.3709,227.5764,1562.0
2023-05-05 15:10:00,232.49,232.52,232.41,232.49,1499.0,227.5373,227.5667,227.459,227.5373,1499.0
2023-05-05 15:15:00,232.5,232.52,232.35,232.37,1851.0,227.5471,227.5667,227.4003,227.4198,1851.0
2023-05-05 15:20:00,232.41,232.5,232.29,232.39,1306.0,227.459,227.5471,227.3416,227.4394,1306.0
2023-05-05 15:25:00,232.35,232.51,232.31,232.51,1656.0,227.4003,227.5569,227.3611,227.5569,1656.0
2023-05-05 15:30:00,232.52,232.62,232.44,232.56,4711.0,227.5667,227.6645,227.4884,227.6058,4711.0
2023-05-05 15:35:00,232.54,232.54,232.32,232.34,1319.0,227.5862,227.5862,227.3709,227.3905,1319.0
2023-05-05 15:40:00,232.32,232.34,232.17,232.3,3505.0,227.3709,227.3905,227.2241,227.3513,3505.0
2023-05-05 15:45:00,232.25,232.25,231.99,232.19,3277.0,227.3024,227.3024,227.0479,227.2437,3277.0
2023-05-05 15:50:00,232.13,232.21,231.91,232.02,4887.0,227.185,227.2633,226.9696,227.0773,4887.0
2023-05-05 15:55:00,231.96,231.96,231.51,231.73,28515.0,227.0186,227.0186,226.5782,226.7935,28515.0
2023-05-08 09:30:00,231.01,231.47,230.69,230.86,7566.0,226.0888,226.539,225.7756,225.942,7566.0
2023-05-08 09:35:00,231.45,231.55,231.39,231.4,400.0,226.5194,226.6173,226.4607,226.4705,400.0
2023-05-08 09:40:00,231.24,231.49,231.19,231.22,5209.0,226.3139,226.5586,226.265,226.2943,5209.0
2023-05-08 09:45:00,231.34,231.98,231.34,231.9,1798.0,226.4118,227.0382,226.4118,226.9599,1798.0
2023-05-08 09:50:00,232.01,232.08,231.91,231.92,620.0,227.0675,227.136,226.9696,226.9794,620.0
2023-05-08 09:55:00,231.95,232.24,231.94,232.21,1398.0,227.0088,227.2926,226.999,227.2633,1398.0
2023-05-08 10:00:00,232.4,232.83,232.4,232.68,701.0,227.4492,227.87,227.4492,227.7232,701.0
2023-05-08 10:05:00,232.7,232.83,232.31,232.83,2896.0,227.7428,227.87,227.3611,227.87,2896.0
2023-05-08 10:10:00,232.83,233.11,232.51,233.09,2335.0,227.87,228.1441,227.5569,228.1245,2335.0
2023-05-08 10:15:00,232.96,233.4,232.96,233.4,1778.0,227.9973,228.4279,227.9973,228.4279,1778.0
2023-05-08 10:20:00,233.46,233.46,233.03,233.07,1282.0,228.4866,228.4866,228.0658,228.1049,1282.0
2023-05-08 10:25:00,232.89,233.24,232.65,233.17,5898.0,227.9288,228.2713,227.6939,228.2028,5898.0
2023-05-08 10:30:00,233.19,233.43,233.16,233.29,1590.0,228.2224,228.4573,228.193,228.3202,1590.0
2023-05-08 10:35:00,233.29,233.29,232.93,232.96,1777.0,228.3202,228.3202,227.9679,227.9973,1777.0
2023-05-08 10:40:00,233.09,233.4,233.06,233.4,1308.0,228.1245,228.4279,228.0951,228.4279,1308.0
2023-05-08 10:45:00,233.32,233.32,233.32,233.32,100.0,228.3496,228.3496,228.3496,228.3496,100.0
2023-05-08 10:50:00,233.17,233.17,233.05,233.14,800.0,228.2028,228.2028,228.0854,228.1734,800.0
2023-05-08 10:55:00,233.1,233.1,232.89,232.89,500.0,228.1343,228.1343,227.9288,227.9288,500.0
2023-05-08 11:00:00,233.04,233.37,233.04,233.3,1737.0,228.0756,228.3985,228.0756,228.33,1737.0
2023-05-08 11:05:00,233.3,233.41,233.27,233.34,803.0,228.33,228.4377,228.3007,228.3692,803.0
2023-05-08 11:10:00,233.42,233.55,233.24,233.24,900.0,228.4475,228.5747,228.2713,228.2713,900.0
2023-05-08 11:15:00,233.25,233.59,233.24,233.59,2549.0,228.2811,228.6139,228.2713,228.6139,2549.0
2023-05-08 11:20:00,233.72,233.75,233.69,233.7,500.0,228.7411,228.7704,228.7117,228.7215,500.0
2023-05-08 11:25:00,233.55,233.77,233.55,233.63,1669.0,228.5747,228.79,228.5747,228.653,1669.0
2023-05-08 11:30:00,233.54,233.67,233.22,233.62,3020.0,228.5649,228.6922,228.2517,228.6432,3020.0
2023-05-08 11:35:00,233.65,233.65,233.39,233.39,200.0,228.6726,228.6726,228.4181,228.4181,200.0
2023-05-08 11:40:00,233.39,233.53,233.39,233.53,500.0,228.4181,228.5551,228.4181,228.5551,500.0
2023-05-08 11:45:00,233.3,233.35,233.3,233.35,700.0,228.33,228.379,228.33,228.379,700.0
2023-05-08 11:50:00,233.28,233.28,233.02,233.08,914.0,228.3105,228.3105,228.056,228.1147,914.0
2023-05-08 11:55:00,232.99,233.33,232.99,233.33,1227.0,228.0266,228.3594,228.0266,228.3594,1227.0
2023-05-08 12:00:00,233.3,233.3,233.3,233.3,193.0,228.33,228.33,228.33,228.33,193.0
2023-05-08 12:05:00,232.94,233.05,232.94,232.99,935.0,227.9777,228.0854,227.9777,228.0266,935.0
2023-05-08 12:10:00,232.81,232.81,232.46,232.71,1730.0,227.8505,227.8505,227.5079,227.7526,1730.0
2023-05-08 12:15:00,232.74,233.15,232.74,232.99,400.0,227.782,228.1832,227.782,228.0266,400.0
2023-05-08 12:20:00,232.99,232.99,232.99,232.99,0.0,228.0266,228.0266,228.0266,228.0266,0.0
2023-05-08 12:25:00,233.0,233.0,233.0,233.0,100.0,228.0364,228.0364,228.0364,228.0364,100.0
2023-05-08 12:30:00,233.0,233.0,233.0,233.0,0.0,228.0364,228.0364,228.0364,228.0364,0.0
2023-05-08 12:35:00,233.03,233.03,232.88,232.88,498.0,228.0658,228.0658,227.919,227.919,498.0
2023-05-08 12:40:00,232.96,232.96,232.93,232.93,413.0,227.9973,227.9973,227.9679,227.9679,413.0
2023-05-08 12:45:00,232.98,232.98,232.8,232.8,903.0,228.0169,228.0169,227.8407,227.8407,903.0
2023-05-08 12:50:00,232.97,233.2,232.87,233.2,1170.0,228.0071,228.2322,227.9092,228.2322,1170.0
2023-05-08 12:55:00,233.33,233.33,233.27,233.27,200.0,228.3594,228.3594,228.3007,228.3007,200.0
2023-05-08 13:00:00,233.27,233.27,233.27,233.27,0.0,228.3007,228.3007,228.3007,228.3007,0.0
2023-05-08 13:05:00,233.12,233.32,233.12,233.32,318.0,228.1539,228.3496,228.1539,228.3496,318.0
2023-05-08 13:10:00,233.32,233.32,233.32,233.32,0.0,228.3496,228.3496,228.3496,228.3496,0.0
2023-05-08 13:15:00,233.49,233.54,233.38,233.46,619.0,228.516,228.5649,228.4083,228.4866,619.0
2023-05-08 13:20:00,233.54,233.61,233.5,233.5,523.0,228.5649,228.6334,228.5258,228.5258,523.0
2023-05-08 13:25:00,233.64,233.64,233.45,233.46,1006.0,228.6628,228.6628,228.4768,228.4866,1006.0
2023-05-08 13:30:00,233.55,233.65,233.51,233.65,451.0,228.5747,228.6726,228.5356,228.6726,451.0
2023-05-08 13:35:00,233.67,233.69,233.34,233.51,2141.0,228.6922,228.7117,228.3692,228.5356,2141.0
2023-05-08 13:40:00,233.44,233.44,233.44,233.44,100.0,228.4671,228.4671,228.4671,228.4671,100.0
2023-05-08 13:45:00,233.58,233.58,233.58,233.58,100.0,228.6041,228.6041,228.6041,228.6041,100.0
2023-05-08 13:50:00,233.3,233.3,233.3,233.3,100.0,228.33,228.33,228.33,228.33,100.0
2023-05-08 13:55:00,233.36,233.36,233.24,233.36,1414.0,228.3888,228.3888,228.2713,228.3888,1414.0
2023-05-08 14:00:00,233.44,233.44,233.17,233.27,1613.0,228.4671,228.4671,228.2028,228.3007,1613.0
2023-05-08 14:05:00,233.32,233.33,232.86,232.99,1778.0,228.3496,228.3594,227.8994,228.0266,1778.0
2023-05-08 14:10:00,232.87,233.13,232.87,232.94,500.0,227.9092,228.1637,227.9092,227.9777,500.0
2023-05-08 14:15:00,233.0,233.17,232.99,233.17,814.0,228.0364,228.2028,228.0266,228.2028,814.0
2023-05-08 14:20:00,233.1,233.18,232.89,232.9,1150.0,228.1343,228.2126,227.9288,227.9386,1150.0
2023-05-08 14:25:00,232.96,232.96,232.96,232.96,100.0,227.9973,227.9973,227.9973,227.9973,100.0
2023-05-08 14:30:00,233.02,233.05,233.02,233.05,500.0,228.056,228.0854,228.056,228.0854,500.0
2023-05-08 14:35:00,233.0,233.1,232.97,233.0,1749.0,228.0364,228.1343,228.0071,228.0364,1749.0
2023-05-08 14:40:00,232.98,232.98,232.95,232.95,200.0,228.0169,228.0169,227.9875,227.9875,200.0
2023-05-08 14:45:00,232.94,232.94,232.88,232.88,300.0,227.9777,227.9777,227.919,227.919,300.0
2023-05-08 14:50:00,233.0,233.02,232.76,232.76,2225.0,228.0364,228.056,227.8015,227.8015,2225.0
2023-05-08 14:55:00,232.7,232.79,232.7,232.79,1671.0,227.7428,227.8309,227.7428,227.8309,1671.0
2023-05-08 15:00:00,232.65,232.65,232.65,232.65,100.0,227.6939,227.6939,227.6939,227.6939,100.0
2023-05-08 15:05:00,232.72,232.72,232.45,232.45,600.0,227.7624,227.7624,227.4981,227.4981,600.0
2023-05-08 15:10:00,232.46,232.46,232.35,232.42,1500.0,227.5079,227.5079,227.4003,227.4688,1500.0
2023-05-08 15:15:00,232.34,232.43,232.19,232.43,800.0,227.3905,227.4786,227.2437,227.4786,800.0
2023-05-08 15:20:00,232.35,232.35,232.18,232.18,300.0,227.4003,227.4003,227.2339,227.2339,300.0
2023-05-08 15:25:00,232.18,232.32,232.15,232.25,1960.0,227.2339,227.3709,227.2045,227.3024,1960.0
2023-05-08 15:30:00,232.33,232.7,232.27,232.58,2181.0,227.3807,227.7428,227.322,227.6254,2181.0
2023-05-08 15:35:00,232.51,232.52,232.45,232.49,1588.0,227.5569,227.5667,227.4981,227.5373,1588.0
2023-05-08 15:40:00,232.56,232.94,232.54,232.9,3187.0,227.6058,227.9777,227.5862,227.9386,3187.0
2023-05-08 15:45:00,232.83,232.95,232.77,232.92,3102.0,227.87,227.9875,227.8113,227.9581,3102.0
2023-05-08 15:50:00,232.77,233.01,232.68,233.01,3858.0,227.8113,228.0462,227.7232,228.0462,3858.0
2023-05-08 15:55:00,233.01,233.06,232.68,232.69,16686.0,228.0462,228.0951,227.7232,227.733,16686.0
2023-05-09 09:30:00,231.89,231.89,231.63,231.64,3657.0,226.9501,226.9501,226.6956,226.7054,3657.0
2023-05-09 09:35:00,231.5,231.5,230.57,230.57,400.0,226.5684,226.5684,225.6582,225.6582,400.0
2023-05-09 09:40:00,230.95,231.37,230.95,231.37,500.0,226.0301,226.4412,226.0301,226.4412,500.0
2023-05-09 09:45:00,231.37,231.37,231.3,231.3,380.0,226.4412,226.4412,226.3726,226.3726,380.0
2023-05-09 09:50:00,231.47,231.87,231.35,231.61,600.0,226.539,226.9305,226.4216,226.676,600.0
2023-05-09 09:55:00,231.65,231.8,231.65,231.8,707.0,226.7152,226.862,226.7152,226.862,707.0
2023-05-09 10:00:00,231.81,231.99,231.68,231.85,1005.0,226.8718,227.0479,226.7445,226.9109,1005.0
2023-05-09 10:05:00,232.0,232.26,231.72,231.82,4109.0,227.0577,227.3122,226.7837,226.8816,4109.0
2023-05-09 10:10:00,231.8,232.04,231.75,231.81,1747.0,226.862,227.0969,226.8131,226.8718,1747.0
2023-05-09 10:15:00,231.78,232.0,231.77,232.0,804.0,226.8424,227.0577,226.8326,227.0577,804.0
2023-05-09 10:20:00,231.87,231.94,231.83,231.92,705.0,226.9305,226.999,226.8914,226.9794,705.0
2023-05-09 10:25:00,232.02,232.02,232.02,232.02,200.0,227.0773,227.0773,227.0773,227.0773,200.0
2023-05-09 10:30:00,231.99,231.99,231.77,231.77,1312.0,227.0479,227.0479,226.8326,226.8326,1312.0
2023-05-09 10:35:00,231.84,231.89,231.69,231.69,419.0,226.9011,226.9501,226.7543,226.7543,419.0
2023-05-09 10:40:00,231.7,231.76,231.66,231.76,390.0,226.7641,226.8228,226.725,226.8228,390.0
2023-05-09 10:45:00,231.55,231.62,231.26,231.27,3067.0,226.6173,226.6858,226.3335,226.3433,3067.0
2023-05-09 10:50:00,231.11,231.11,230.91,230.95,1178.0,226.1867,226.1867,225.9909,226.0301,1178.0
2023-05-09 10:55:00,230.95,230.95,230.42,230.42,1834.0,226.0301,226.0301,225.5114,225.5114,1834.0
2023-05-09 11:00:00,230.57,230.79,230.43,230.79,2211.0,225.6582,225.8735,225.5212,225.8735,2211.0
2023-05-09 11:05:00,230.77,230.91,230.77,230.91,1100.0,225.8539,225.9909,225.8539,225.9909,1100.0
2023-05-09 11:10:00,230.84,231.1,230.83,231.08,2500.0,225.9224,226.1769,225.9127,226.1573,2500.0
2023-05-09 11:15:00,231.23,231.39,231.23,231.29,950.0,226.3041,226.4607,226.3041,226.3629,950.0
2023-05-09 11:20:00,231.16,231.41,231.12,231.38,1277.0,226.2356,226.4803,226.1965,226.4509,1277.0
2023-05-09 11:25:00,231.22,231.31,230.88,230.88,3270.0,226.2943,226.3824,225.9616,225.9616,3270.0
2023-05-09 11:30:00,230.99,231.31,230.97,231.26,2027.0,226.0692,226.3824,226.0497,226.3335,2027.0
2023-05-09 11:35:00,231.26,231.26,230.91,231.13,1744.0,226.3335,226.3335,225.9909,226.2063,1744.0
2023-05-09 11:40:00,231.09,231.09,231.03,231.03,300.0,226.1671,226.1671,226.1084,226.1084,300.0
2023-05-09 11:45:00,231.01,231.11,231.0,231.05,950.0,226.0888,226.1867,226.079,226.128,950.0
2023-05-09 11:50:00,231.04,231.04,231.04,231.04,100.0,226.1182,226.1182,226.1182,226.1182,100.0
2023-05-09 11:55:00,230.98,230.98,230.82,230.95,1920.0,226.0595,226.0595,225.9029,226.0301,1920.0
2023-05-09 12:00:00,230.88,230.88,230.88,230.88,100.0,225.9616,225.9616,225.9616,225.9616,100.0
2023-05-09 12:05:00,230.94,231.18,230.84,230.99,10526.0,226.0203,226.2552,225.9224,226.0692,10526.0
2023-05-09 12:10:00,230.93,230.93,230.79,230.79,595.0,226.0105,226.0105,225.8735,225.8735,595.0
2023-05-09 12:15:00,230.76,231.07,230.66,230.98,1500.0,225.8441,226.1475,225.7463,226.0595,1500.0
2023-05-09 12:20:00,231.08,231.12,231.07,231.08,300.0,226.1573,226.1965,226.1475,226.1573,300.0
2023-05-09 12:25:00,231.15,231.15,230.86,230.94,2206.0,226.2258,226.2258,225.942,226.0203,2206.0
2023-05-09 12:30:00,230.87,230.87,230.83,230.83,306.0,225.9518,225.9518,225.9127,225.9127,306.0
2023-05-09 12:35:00,230.87,230.95,230.87,230.95,506.0,225.9518,226.0301,225.9518,226.0301,506.0
2023-05-09 12:40:00,230.85,230.85,230.73,230.73,1892.0,225.9322,225.9322,225.8148,225.8148,1892.0
2023-05-09 12:45:00,230.62,230.82,230.61,230.82,2072.0,225.7071,225.9029,225.6973,225.9029,2072.0
2023-05-09 12:50:00,230.88,230.89,230.83,230.84,589.0,225.9616,225.9714,225.9127,225.9224,589.0
2023-05-09 12:55:00,230.9,230.98,230.67,230.67,1803.0,225.9812,226.0595,225.7561,225.7561,1803.0
2023-05-09 13:00:00,230.72,230.74,230.71,230.74,750.0,225.805,225.8246,225.7952,225.8246,750.0
2023-05-09 13:05:00,230.78,231.21,230.78,231.1,6599.0,225.8637,226.2846,225.8637,226.1769,6599.0
2023-05-09 13:10:00,231.11,231.12,231.0,231.12,838.0,226.1867,226.1965,226.079,226.1965,838.0
2023-05-09 13:15:00,231.13,231.13,230.92,231.0,2700.0,226.2063,226.2063,226.0007,226.079,2700.0
2023-05-09 13:20:00,231.0,231.26,231.0,231.26,1149.0,226.079,226.3335,226.079,226.3335,1149.0
2023-05-09 13:25:00,231.27,231.33,231.25,231.25,800.0,226.3433,226.402,226.3237,226.3237,800.0
2023-05-09 13:30:00,231.38,231.52,231.38,231.42,1312.0,226.4509,226.588,226.4509,226.4901,1312.0
2023-05-09 13:35:00,231.52,231.53,231.48,231.48,647.0,226.588,226.5977,226.5488,226.5488,647.0
2023-05-09 13:40:00,231.58,231.64,231.58,231.6,609.0,226.6467,226.7054,226.6467,226.6663,609.0
2023-05-09 13:45:00,231.62,231.62,231.62,231.62,100.0,226.6858,226.6858,226.6858,226.6858,100.0
2023-05-09 13:50:00,231.54,231.77,231.54,231.59,3271.0,226.6075,226.8326,226.6075,226.6565,3271.0
2023-05-09 13:55:00,231.73,231.73,231.68,231.68,268.0,226.7935,226.7935,226.7445,226.7445,268.0
2023-05-09 14:00:00,231.6,231.69,231.4,231.4,1000.0,226.6663,226.7543,226.4705,226.4705,1000.0
2023-05-09 14:05:00,231.53,231.53,231.4,231.52,1907.0,226.5977,226.5977,226.4705,226.588,1907.0
2023-05-09 14:10:00,231.54,231.54,231.46,231.46,400.0,226.6075,226.6075,226.5292,226.5292,400.0
2023-05-09 14:15:00,231.52,231.67,231.45,231.66,9623.0,226.588,226.7348,226.5194,226.725,9623.0
2023-05-09 14:20:00,231.64,231.82,231.63,231.82,5529.0,226.7054,226.8816,226.6956,226.8816,5529.0
2023-05-09 14:25:00,231.81,231.85,231.73,231.73,1427.0,226.8718,226.9109,226.7935,226.7935,1427.0
2023-05-09 14:30:00,231.76,231.81,231.75,231.8,1409.0,226.8228,226.8718,226.8131,226.862,1409.0
2023-05-09 14:35:00,231.77,231.77,231.63,231.63,401.0,226.8326,226.8326,226.6956,226.6956,401.0
2023-05-09 14:40:00,231.69,231.69,231.63,231.67,400.0,226.7543,226.7543,226.6956,226.7348,400.0
2023-05-09 14:45:00,231.66,231.99,231.66,231.99,1856.0,226.725,227.0479,226.725,227.0479,1856.0
2023-05-09 14:50:00,232.05,232.16,231.64,231.64,2003.0,227.1067,227.2143,226.7054,226.7054,2003.0
2023-05-09 14:55:00,231.72,231.9,231.72,231.9,1240.0,226.7837,226.9599,226.7837,226.9599,1240.0
2023-05-09 15:00:00,231.89,231.89,231.69,231.69,485.0,226.9501,226.9501,226.7543,226.7543,485.0
2023-05-09 15:05:00,231.71,231.93,231.7,231.93,600.0,226.7739,226.9892,226.7641,226.9892,600.0
2023-05-09 15:10:00,231.91,231.91,231.86,231.9,825.0,226.9696,226.9696,226.9207,226.9599,825.0
2023-05-09 15:15:00,231.83,231.84,231.81,231.84,503.0,226.8914,226.9011,226.8718,226.9011,503.0
2023-05-09 15:20:00,231.92,231.92,231.87,231.89,1119.0,226.9794,226.9794,226.9305,226.9501,1119.0
2023-05-09 15:25:00,231.95,232.01,231.88,232.0,1007.0,227.0088,227.0675,226.9403,227.0577,1007.0
2023-05-09 15:30:00,232.07,232.2,231.89,231.9,6262.0,227.1262,227.2535,226.9501,226.9599,6262.0
2023-05-09 15:35:00,231.89,232.06,231.88,231.99,1627.0,226.9501,227.1165,226.9403,227.0479,1627.0
2023-05-09 15:40:00,231.96,231.96,231.7,231.72,2948.0,227.0186,227.0186,226.7641,226.7837,2948.0
2023-05-09 15:45:00,231.79,232.14,231.78,231.87,11114.0,226.8522,227.1947,226.8424,226.9305,11114.0
2023-05-09 15:50:00,231.79,231.89,231.62,231.76,6634.0,226.8522,226.9501,226.6858,226.8228,6634.0
2023-05-09 15:55:00,231.75,231.85,231.11,231.13,28799.0,226.8131,226.9109,226.1867,226.2063,28799.0
2023-05-10 09:30:00,232.4,232.98,231.86,232.73,4545.0,227.8778,228.4465,227.3483,228.2014,4545.0
2023-05-10 09:35:00,231.99,232.69,231.85,232.69,6715.0,227.4758,228.1622,227.3385,228.1622,6715.0
2023-05-10 09:40:00,232.36,232.36,232.11,232.11,500.0,227.8386,227.8386,227.5934,227.5934,500.0
2023-05-10 09:45:00,231.8,231.8,231.8,231.8,200.0,227.2895,227.2895,227.2895,227.2895,200.0
2023-05-10 09:50:00,231.73,231.73,231.5,231.5,1009.0,227.2208,227.2208,226.9953,226.9953,1009.0
2023-05-10 09:55:00,231.48,231.82,231.34,231.79,1600.0,226.9757,227.3091,226.8384,227.2797,1600.0
2023-05-10 10:00:00,232.0,232.59,232.0,232.57,1600.0,227.4856,228.0641,227.4856,228.0445,1600.0
2023-05-10 10:05:00,232.69,232.84,232.69,232.73,1100.0,228.1622,228.3092,228.1622,228.2014,1100.0
2023-05-10 10:10:00,232.69,232.71,232.33,232.62,910.0,228.1622,228.1818,227.8092,228.0935,910.0
2023-05-10 10:15:00,232.36,232.53,231.87,232.03,2380.0,227.8386,228.0053,227.3581,227.515,2380.0
2023-05-10 10:20:00,232.21,232.31,232.03,232.17,1200.0,227.6915,227.7896,227.515,227.6523,1200.0
2023-05-10 10:25:00,232.3,232.42,232.2,232.2,700.0,227.7798,227.8974,227.6817,227.6817,700.0
2023-05-10 10:30:00,232.27,232.36,232.27,232.36,400.0,227.7503,227.8386,227.7503,227.8386,400.0
2023-05-10 10:35:00,232.35,232.38,232.14,232.26,1570.0,227.8288,227.8582,227.6229,227.7405,1570.0
2023-05-10 10:40:00,232.12,232.12,231.78,231.84,745.0,227.6033,227.6033,227.2699,227.3287,745.0
2023-05-10 10:45:00,231.75,232.07,231.53,232.05,1716.0,227.2405,227.5542,227.0247,227.5346,1716.0
2023-05-10 10:50:00,231.89,232.18,231.8,232.18,1260.0,227.3777,227.6621,227.2895,227.6621,1260.0
2023-05-10 10:55:00,232.11,232.37,232.09,232.37,706.0,227.5934,227.8484,227.5738,227.8484,706.0
2023-05-10 11:00:00,232.46,232.46,232.36,232.36,300.0,227.9366,227.9366,227.8386,227.8386,300.0
2023-05-10 11:05:00,232.36,232.67,232.36,232.67,1307.0,227.8386,228.1426,227.8386,228.1426,1307.0
2023-05-10 11:10:00,232.72,233.08,232.71,233.08,1800.0,228.1916,228.5446,228.1818,228.5446,1800.0
2023-05-10 11:15:00,233.02,233.82,233.01,233.82,2507.0,228.4857,229.2702,228.4759,229.2702,2507.0
2023-05-10 11:20:00,233.8,233.98,233.64,233.98,2621.0,229.2506,229.4271,229.0937,229.4271,2621.0
2023-05-10 11:25:00,233.83,233.99,233.83,233.83,1551.0,229.28,229.4369,229.28,229.28,1551.0
2023-05-10 11:30:00,233.59,233.59,232.9,232.9,856.0,229.0447,229.0447,228.3681,228.3681,856.0
2023-05-10 11:35:00,232.89,232.94,232.72,232.72,300.0,228.3583,228.4073,228.1916,228.1916,300.0
2023-05-10 11:40:00,232.78,232.78,232.78,232.78,100.0,228.2504,228.2504,228.2504,228.2504,100.0
2023-05-10 11:45:00,232.8,233.37,232.8,233.36,1900.0,228.27,228.8289,228.27,228.8191,1900.0
2023-05-10 11:50:00,233.37,233.43,233.37,233.43,503.0,228.8289,228.8878,228.8289,228.8878,503.0
2023-05-10 11:55:00,233.43,233.52,233.08,233.52,1432.0,228.8878,228.976,228.5446,228.976,1432.0
2023-05-10 12:00:00,233.32,233.32,232.97,232.97,1846.0,228.7799,228.7799,228.4367,228.4367,1846.0
2023-05-10 12:05:00,233.26,233.47,233.26,233.47,5128.0,228.7211,228.927,228.7211,228.927,5128.0
2023-05-10 12:10:00,233.37,233.53,233.36,233.53,595.0,228.8289,228.9858,228.8191,228.9858,595.0
2023-05-10 12:15:00,233.44,233.71,233.43,233.65,1554.0,228.8976,229.1623,228.8878,229.1035,1554.0
2023-05-10 12:20:00,233.75,234.08,233.75,234.08,600.0,229.2015,229.5251,229.2015,229.5251,600.0
2023-05-10 12:25:00,233.98,234.07,233.71,233.78,1340.0,229.4271,229.5153,229.1623,229.231,1340.0
2023-05-10 12:30:00,233.81,233.98,233.76,233.98,1009.0,229.2604,229.4271,229.2113,229.4271,1009.0
2023-05-10 12:35:00,233.98,234.11,233.89,233.94,1020.0,229.4271,229.5545,229.3388,229.3878,1020.0
2023-05-10 12:40:00,234.0,234.0,233.73,233.74,900.0,229.4467,229.4467,229.1819,229.1917,900.0
2023-05-10 12:45:00,233.4,233.4,233.24,233.25,400.0,228.8583,228.8583,228.7015,228.7113,400.0
2023-05-10 12:50:00,233.31,233.31,233.16,233.17,300.0,228.7701,228.7701,228.623,228.6328,300.0
2023-05-10 12:55:00,233.38,233.39,232.68,232.68,821.0,228.8387,228.8485,228.1524,228.1524,821.0
2023-05-10 13:00:00,232.81,233.03,232.74,233.03,1757.0,228.2798,228.4955,228.2112,228.4955,1757.0
2023-05-10 13:05:00,233.02,233.12,232.94,232.95,1696.0,228.4857,228.5838,228.4073,228.4171,1696.0
2023-05-10 13:10:00,232.98,232.98,232.57,232.74,1335.0,228.4465,228.4465,228.0445,228.2112,1335.0
2023-05-10 13:15:00,232.57,232.69,232.54,232.62,700.0,228.0445,228.1622,228.0151,228.0935,700.0
2023-05-10 13:20:00,232.49,232.77,232.44,232.45,4383.0,227.9661,228.2406,227.917,227.9268,4383.0
2023-05-10 13:25:00,232.44,232.44,232.14,232.3,1301.0,227.917,227.917,227.6229,227.7798,1301.0
2023-05-10 13:30:00,232.49,232.68,232.47,232.68,500.0,227.9661,228.1524,227.9464,228.1524,500.0
2023-05-10 13:35:00,232.62,232.62,232.3,232.3,1638.0,228.0935,228.0935,227.7798,227.7798,1638.0
2023-05-10 13:40:00,232.36,232.44,232.32,232.32,400.0,227.8386,227.917,227.7994,227.7994,400.0
2023-05-10 13:45:00,232.45,232.52,232.38,232.52,1232.0,227.9268,227.9955,227.8582,227.9955,1232.0
2023-05-10 13:50:00,232.59,232.63,232.53,232.6,722.0,228.0641,228.1033,228.0053,228.0739,722.0
2023-05-10 13:55:00,232.54,232.56,232.43,232.43,616.0,228.0151,228.0347,227.9072,227.9072,616.0
2023-05-10 14:00:00,232.52,232.63,232.52,232.6,627.0,227.9955,228.1033,227.9955,228.0739,627.0
2023-05-10 14:05:00,232.8,232.91,232.8,232.91,857.0,228.27,228.3779,228.27,228.3779,857.0
2023-05-10 14:10:00,232.92,233.07,232.92,233.07,700.0,228.3877,228.5348,228.3877,228.5348,700.0
2023-05-10 14:15:00,232.98,232.98,232.8,232.81,827.0,228.4465,228.4465,228.27,228.2798,827.0
2023-05-10 14:20:00,232.82,232.82,232.61,232.61,902.0,228.2896,228.2896,228.0837,228.0837,902.0
2023-05-10 14:25:00,232.74,232.96,232.73,232.82,2383.0,228.2112,228.4269,228.2014,228.2896,2383.0
2023-05-10 14:30:00,232.99,233.14,232.97,233.12,760.0,228.4563,228.6034,228.4367,228.5838,760.0
2023-05-10 14:35:00,233.22,233.4,233.22,233.4,500.0,228.6819,228.8583,228.6819,228.8583,500.0
2023-05-10 14:40:00,233.43,233.46,233.34,233.46,1470.0,228.8878,228.9172,228.7995,228.9172,1470.0
2023-05-10 14:45:00,233.47,233.47,233.04,233.1,1115.0,228.927,228.927,228.5054,228.5642,1115.0
2023-05-10 14:50:00,233.03,233.23,232.93,232.93,1700.0,228.4955,228.6917,228.3975,228.3975,1700.0
2023-05-10 14:55:00,233.06,233.29,232.89,233.29,1100.0,228.525,228.7505,228.3583,228.7505,1100.0
2023-05-10 15:00:00,233.21,233.28,233.05,233.11,1200.0,228.672,228.7407,228.5152,228.574,1200.0
2023-05-10 15:05:00,233.12,233.33,233.11,233.31,1014.0,228.5838,228.7897,228.574,228.7701,1014.0
2023-05-10 15:10:00,233.33,233.33,233.06,233.06,2309.0,228.7897,228.7897,228.525,228.525,2309.0
2023-05-10 15:15:00,233.1,233.41,233.1,233.39,1800.0,228.5642,228.8682,228.5642,228.8485,1800.0
2023-05-10 15:20:00,233.47,233.58,233.36,233.45,2000.0,228.927,229.0348,228.8191,228.9074,2000.0
2023-05-10 15:25:00,233.52,233.71,233.52,233.66,2197.0,228.976,229.1623,228.976,229.1133,2197.0
2023-05-10 15:30:00,233.67,233.95,233.66,233.9,3515.0,229.1231,229.3976,229.1133,229.3486,3515.0
2023-05-10 15:35:00,233.78,233.85,233.72,233.76,1653.0,229.231,229.2996,229.1721,229.2113,1653.0
2023-05-10 15:40:00,233.83,233.97,233.69,233.7,2104.0,229.28,229.4173,229.1427,229.1525,2104.0
2023-05-10 15:45:00,233.58,233.94,233.58,233.92,5477.0,229.0348,229.3878,229.0348,229.3682,5477.0
2023-05-10 15:50:00,233.83,233.83,233.55,233.75,6649.0,229.28,229.28,229.0054,229.2015,6649.0
2023-05-10 15:55:00,233.75,233.86,233.22,233.52,21478.0,229.2015,229.3094,228.6819,228.976,21478.0
2023-05-11 09:30:00,233.3,233.85,233.17,233.58,5648.0,228.7603,229.2996,228.6328,229.0348,5648.0
2023-05-11 09:35:00,233.13,234.0,233.13,234.0,735.0,228.5936,229.4467,228.5936,229.4467,735.0
2023-05-11 09:40:00,233.95,234.34,233.95,234.22,1491.0,229.3976,229.7801,229.3976,229.6624,1491.0
2023-05-11 09:45:00,234.5,234.53,233.78,233.79,766.0,229.9369,229.9664,229.231,229.2408,766.0
2023-05-11 09:50:00,233.71,233.71,233.62,233.62,200.0,229.1623,229.1623,229.0741,229.0741,200.0
2023-05-11 09:55:00,233.36,233.5,233.04,233.35,1616.0,228.8191,228.9564,228.5054,228.8093,1616.0
2023-05-11 10:00:00,233.2,233.75,233.19,233.7,1867.0,228.6622,229.2015,228.6524,229.1525,1867.0
2023-05-11 10:05:00,233.73,233.96,233.59,233.59,400.0,229.1819,229.4075,229.0447,229.0447,400.0
2023-05-11 10:10:00,233.47,233.73,233.34,233.7,2011.0,228.927,229.1819,228.7995,229.1525,2011.0
2023-05-11 10:15:00,233.82,233.82,233.79,233.79,300.0,229.2702,229.2702,229.2408,229.2408,300.0
2023-05-11 10:20:00,233.24,233.41,233.11,233.41,1775.0,228.7015,228.8682,228.574,228.8682,1775.0
2023-05-11 10:25:00,233.39,233.66,233.38,233.57,1100.0,228.8485,229.1133,228.8387,229.025,1100.0
2023-05-11 10:30:00,233.61,233.62,233.12,233.39,2493.0,229.0643,229.0741,228.5838,228.8485,2493.0
2023-05-11 10:35:00,233.18,233.18,233.08,233.08,200.0,228.6426,228.6426,228.5446,228.5446,200.0
2023-05-11 10:40:00,233.11,233.38,233.01,233.38,2065.0,228.574,228.8387,228.4759,228.8387,2065.0
2023-05-11 10:45:00,233.47,233.6,233.47,233.49,1000.0,228.927,229.0545,228.927,228.9466,1000.0
2023-05-11 10:50:00,233.31,233.41,233.27,233.41,1101.0,228.7701,228.8682,228.7309,228.8682,1101.0
2023-05-11 10:55:00,233.1,233.13,232.91,233.04,2571.0,228.5642,228.5936,228.3779,228.5054,2571.0
2023-05-11 11:00:00,233.1,233.45,233.03,233.32,2251.0,228.5642,228.9074,228.4955,228.7799,2251.0
2023-05-11 11:05:00,233.27,233.27,233.1,233.21,1510.0,228.7309,228.7309,228.5642,228.672,1510.0
2023-05-11 11:10:00,233.14,233.46,233.14,233.37,2500.0,228.6034,228.9172,228.6034,228.8289,2500.0
2023-05-11 11:15:00,233.38,233.54,233.37,233.47,700.0,228.8387,228.9956,228.8289,228.927,700.0
2023-05-11 11:20:00,233.3,233.39,233.18,233.39,1709.0,228.7603,228.8485,228.6426,228.8485,1709.0
2023-05-11 11:25:00,233.39,233.74,233.34,233.74,3850.0,228.8485,229.1917,228.7995,229.1917,3850.0
2023-05-11 11:30:00,233.82,234.01,233.71,233.95,3754.0,229.2702,229.4565,229.1623,229.3976,3754.0
2023-05-11 11:35:00,233.93,234.12,233.82,234.12,2237.0,229.378,229.5643,229.2702,229.5643,2237.0
2023-05-11 11:40:00,234.22,234.45,234.12,234.13,4427.0,229.6624,229.8879,229.5643,229.5741,4427.0
2023-05-11 11:45:00,234.18,234.73,234.18,234.72,3918.0,229.6232,230.1625,229.6232,230.1527,3918.0
2023-05-11 11:50:00,234.58,234.88,234.58,234.88,1935.0,230.0154,230.3095,230.0154,230.3095,1935.0
2023-05-11 11:55:00,234.95,235.15,234.84,234.98,6060.0,230.3782,230.5743,230.2703,230.4076,6060.0
2023-05-11 12:00:00,235.04,235.04,234.44,234.7,4185.0,230.4664,230.4664,229.8781,230.1331,4185.0
2023-05-11 12:05:00,234.56,234.83,234.55,234.83,2637.0,229.9958,230.2605,229.986,230.2605,2637.0
2023-05-11 12:10:00,234.78,234.91,234.7,234.87,2602.0,230.2115,230.339,230.1331,230.2997,2602.0
2023-05-11 12:15:00,234.8,234.94,234.74,234.94,1348.0,230.2311,230.3684,230.1723,230.3684,1348.0
2023-05-11 12:20:00,234.82,235.08,234.79,235.08,3880.0,230.2507,230.5057,230.2213,230.5057,3880.0
2023-05-11 12:25:00,235.18,235.18,234.68,234.83,2539.0,230.6037,230.6037,230.1134,230.2605,2539.0
2023-05-11 12:30:00,235.05,235.05,234.68,234.68,900.0,230.4762,230.4762,230.1134,230.1134,900.0
2023-05-11 12:35:00,234.77,235.12,234.76,234.97,6036.0,230.2017,230.5449,230.1919,230.3978,6036.0
2023-05-11 12:40:00,234.89,235.12,234.89,235.03,1972.0,230.3194,230.5449,230.3194,230.4566,1972.0
2023-05-11 12:45:00,235.08,235.23,235.07,235.1,1382.0,230.5057,230.6527,230.4959,230.5253,1382.0
2023-05-11 12:50:00,235.03,235.2,234.93,235.16,2119.0,230.4566,230.6233,230.3586,230.5841,2119.0
2023-05-11 12:55:00,235.08,235.18,235.0,235.12,1506.0,230.5057,230.6037,230.4272,230.5449,1506.0
2023-05-11 13:00:00,234.99,234.99,234.76,234.76,579.0,230.4174,230.4174,230.1919,230.1919,579.0
2023-05-11 13:05:00,234.7,234.7,234.0,234.12,2628.0,230.1331,230.1331,229.4467,229.5643,2628.0
2023-05-11 13:10:00,234.14,234.25,234.08,234.08,2512.0,229.5839,229.6918,229.5251,229.5251,2512.0
2023-05-11 13:15:00,234.01,234.12,233.98,233.98,746.0,229.4565,229.5643,229.4271,229.4271,746.0
2023-05-11 13:20:00,233.89,233.96,233.76,233.93,1593.0,229.3388,229.4075,229.2113,229.378,1593.0
2023-05-11 13:25:00,233.98,234.04,233.81,233.84,2731.0,229.4271,229.4859,229.2604,229.2898,2731.0
2023-05-11 13:30:00,233.86,234.1,233.75,234.1,2343.0,229.3094,229.5447,229.2015,229.5447,2343.0
2023-05-11 13:35:00,234.09,234.47,234.09,234.47,3292.0,229.5349,229.9075,229.5349,229.9075,3292.0
2023-05-11 13:40:00,234.3,234.35,234.21,234.24,2604.0,229.7408,229.7899,229.6526,229.682,2604.0
2023-05-11 13:45:00,234.07,234.07,233.73,233.9,1935.0,229.5153,229.5153,229.1819,229.3486,1935.0
2023-05-11 13:50:00,234.03,234.25,234.03,234.25,1100.0,229.4761,229.6918,229.4761,229.6918,1100.0
2023-05-11 13:55:00,234.21,234.75,234.2,234.72,2023.0,229.6526,230.1821,229.6428,230.1527,2023.0
2023-05-11 14:00:00,234.69,234.81,234.59,234.78,2381.0,230.1232,230.2409,230.0252,230.2115,2381.0
2023-05-11 14:05:00,234.75,234.75,234.35,234.35,1061.0,230.1821,230.1821,229.7899,229.7899,1061.0
2023-05-11 14:10:00,234.34,234.55,234.33,234.5,3259.0,229.7801,229.986,229.7703,229.9369,3259.0
2023-05-11 14:15:00,234.67,234.67,234.46,234.5,918.0,230.1036,230.1036,229.8977,229.9369,918.0
2023-05-11 14:20:00,234.47,234.66,234.46,234.62,1941.0,229.9075,230.0938,229.8977,230.0546,1941.0
2023-05-11 14:25:00,234.68,234.68,234.52,234.59,531.0,230.1134,230.1134,229.9566,230.0252,531.0
2023-05-11 14:30:00,234.61,234.64,234.54,234.54,1324.0,230.0448,230.0742,229.9762,229.9762,1324.0
2023-05-11 14:35:00,234.58,234.69,234.52,234.67,1866.0,230.0154,230.1232,229.9566,230.1036,1866.0
2023-05-11 14:40:00,234.7,235.03,234.7,234.92,4239.0,230.1331,230.4566,230.1331,230.3488,4239.0
2023-05-11 14:45:00,234.86,235.12,234.86,234.92,907.0,230.2899,230.5449,230.2899,230.3488,907.0
2023-05-11 14:50:00,234.91,235.09,234.87,234.87,1343.0,230.339,230.5155,230.2997,230.2997,1343.0
2023-05-11 14:55:00,234.87,235.13,234.87,235.05,2818.0,230.2997,230.5547,230.2997,230.4762,2818.0
2023-05-11 15:00:00,235.07,235.07,234.81,234.81,929.0,230.4959,230.4959,230.2409,230.2409,929.0
2023-05-11 15:05:00,234.78,235.02,234.77,235.02,1617.0,230.2115,230.4468,230.2017,230.4468,1617.0
2023-05-11 15:10:00,235.04,235.04,234.91,234.92,1504.0,230.4664,230.4664,230.339,230.3488,1504.0
2023-05-11 15:15:00,234.89,234.89,234.63,234.64,3572.0,230.3194,230.3194,230.0644,230.0742,3572.0
2023-05-11 15:20:00,234.65,234.79,234.62,234.72,2112.0,230.084,230.2213,230.0546,230.1527,2112.0
2023-05-11 15:25:00,234.67,234.92,234.53,234.79,2805.0,230.1036,230.3488,229.9664,230.2213,2805.0
2023-05-11 15:30:00,234.82,234.96,234.79,234.96,3822.0,230.2507,230.388,230.2213,230.388,3822.0
2023-05-11 15:35:00,234.9,234.92,234.69,234.88,2800.0,230.3292,230.3488,230.1232,230.3095,2800.0
2023-05-11 15:40:00,234.82,235.41,234.82,235.23,15142.0,230.2507,230.8292,230.2507,230.6527,15142.0
2023-05-11 15:45:00,235.3,235.8,235.3,235.8,12711.0,230.7214,231.2116,230.7214,231.2116,12711.0
2023-05-11 15:50:00,235.91,236.17,235.7,235.95,22729.0,231.3195,231.5744,231.1136,231.3587,22729.0
2023-05-11 15:55:00,235.98,236.36,235.98,236.15,27167.0,231.3881,231.7607,231.3881,231.5548,27167.0
2023-05-12 09:30:00,236.05,237.0,236.05,236.93,6538.0,231.4568,232.3883,231.4568,232.3197,6538.0
2023-05-12 09:35:00,237.01,237.01,236.69,236.84,600.0,232.3981,232.3981,232.0843,232.2314,600.0
2023-05-12 09:40:00,236.42,236.97,236.38,236.51,2300.0,231.8196,232.3589,231.7804,231.9078,2300.0
2023-05-12 09:45:00,236.38,237.16,236.37,236.91,1505.0,231.7804,232.5452,231.7706,232.3,1505.0
2023-05-12 09:50:00,237.09,237.26,236.08,236.58,8093.0,232.4765,232.6432,231.4862,231.9765,8093.0
2023-05-12 09:55:00,236.56,236.56,236.0,236.0,4407.0,231.9569,231.9569,231.4078,231.4078,4407.0
2023-05-12 10:00:00,236.19,236.19,235.99,236.11,549.0,231.5941,231.5941,231.3979,231.5156,549.0
2023-05-12 10:05:00,236.04,236.04,235.61,235.61,1607.0,231.447,231.447,231.0253,231.0253,1607.0
2023-05-12 10:10:00,235.48,235.66,235.38,235.38,1099.0,230.8979,231.0744,230.7998,230.7998,1099.0
2023-05-12 10:15:00,235.12,235.12,234.91,234.92,300.0,230.5449,230.5449,230.339,230.3488,300.0
2023-05-12 10:20:00,234.86,235.03,234.74,234.91,1674.0,230.2899,230.4566,230.1723,230.339,1674.0
2023-05-12 10:25:00,234.91,234.91,234.42,234.42,1000.0,230.339,230.339,229.8585,229.8585,1000.0
2023-05-12 10:30:00,234.51,234.74,234.51,234.68,1113.0,229.9467,230.1723,229.9467,230.1134,1113.0
2023-05-12 10:35:00,234.53,234.53,234.26,234.43,9219.0,229.9664,229.9664,229.7016,229.8683,9219.0
2023-05-12 10:40:00,234.31,234.31,234.19,234.31,572.0,229.7506,229.7506,229.633,229.7506,572.0
2023-05-12 10:45:00,234.36,234.53,234.28,234.53,1807.0,229.7997,229.9664,229.7212,229.9664,1807.0
2023-05-12 10:50:00,234.68,234.68,234.42,234.42,1380.0,230.1134,230.1134,229.8585,229.8585,1380.0
2023-05-12 10:55:00,234.55,234.56,234.33,234.39,400.0,229.986,229.9958,229.7703,229.8291,400.0
2023-05-12 11:00:00,234.45,234.59,234.42,234.59,1006.0,229.8879,230.0252,229.8585,230.0252,1006.0
2023-05-12 11:05:00,234.7,234.7,234.53,234.67,737.0,230.1331,230.1331,229.9664,230.1036,737.0
2023-05-12 11:10:00,234.66,234.67,234.49,234.55,1506.0,230.0938,230.1036,229.9271,229.986,1506.0
2023-05-12 11:15:00,234.48,234.48,234.36,234.45,681.0,229.9173,229.9173,229.7997,229.8879,681.0
2023-05-12 11:20:00,234.48,234.48,234.06,234.06,1027.0,229.9173,229.9173,229.5055,229.5055,1027.0
2023-05-12 11:25:00,234.09,234.32,234.04,234.29,1105.0,229.5349,229.7604,229.4859,229.731,1105.0
2023-05-12 11:30:00,234.34,234.43,234.33,234.43,1032.0,229.7801,229.8683,229.7703,229.8683,1032.0
2023-05-12 11:35:00,234.39,234.39,234.22,234.22,727.0,229.8291,229.8291,229.6624,229.6624,727.0
2023-05-12 11:40:00,234.27,234.32,234.19,234.19,1194.0,229.7114,229.7604,229.633,229.633,1194.0
2023-05-12 11:45:00,234.12,234.22,234.11,234.13,472.0,229.5643,229.6624,229.5545,229.5741,472.0
2023-05-12 11:50:00,234.21,234.21,234.1,234.18,537.0,229.6526,229.6526,229.5447,229.6232,537.0
2023-05-12 11:55:00,234.27,234.5,234.18,234.44,3386.0,229.7114,229.9369,229.6232,229.8781,3386.0
2023-05-12 12:00:00,234.5,234.5,234.06,234.06,3761.0,229.9369,229.9369,229.5055,229.5055,3761.0
2023-05-12 12:05:00,233.75,233.87,233.75,233.87,200.0,229.2015,229.3192,229.2015,229.3192,200.0
2023-05-12 12:10:00,233.62,233.62,233.62,233.62,100.0,229.0741,229.0741,229.0741,229.0741,100.0
2023-05-12 12:15:00,233.66,233.66,233.26,233.26,300.0,229.1133,229.1133,228.7211,228.7211,300.0
2023-05-12 12:20:00,233.48,233.48,233.35,233.36,684.0,228.9368,228.9368,228.8093,228.8191,684.0
2023-05-12 12:25:00,233.34,233.56,233.31,233.56,2080.0,228.7995,229.0152,228.7701,229.0152,2080.0
2023-05-12 12:30:00,233.54,233.54,233.47,233.49,400.0,228.9956,228.9956,228.927,228.9466,400.0
2023-05-12 12:35:00,233.45,233.45,233.15,233.4,910.0,228.9074,228.9074,228.6132,228.8583,910.0
2023-05-12 12:40:00,233.34,233.35,233.34,233.34,100.0,228.7995,228.8093,228.7995,228.7995,100.0
2023-05-12 12:45:00,233.45,233.47,233.45,233.47,305.0,228.9074,228.927,228.9074,228.927,305.0
2023-05-12 12:50:00,233.44,233.5,233.39,233.4,1948.0,228.8976,228.9564,228.8485,228.8583,1948.0
2023-05-12 12:55:00,233.5,233.5,233.5,233.5,122.0,228.9564,228.9564,228.9564,228.9564,122.0
2023-05-12 13:00:00,233.34,233.51,233.34,233.5,1842.0,228.7995,228.9662,228.7995,228.9564,1842.0
2023-05-12 13:05:00,233.5,233.59,233.37,233.37,9232.0,228.9564,229.0447,228.8289,228.8289,9232.0
2023-05-12 13:10:00,233.42,233.42,233.34,233.34,201.0,228.878,228.878,228.7995,228.7995,201.0
2023-05-12 13:15:00,233.22,233.22,233.22,233.22,250.0,228.6819,228.6819,228.6819,228.6819,250.0
2023-05-12 13:20:00,233.38,233.45,233.37,233.43,1099.0,228.8387,228.9074,228.8289,228.8878,1099.0
2023-05-12 13:25:00,233.5,233.5,233.26,233.27,2562.0,228.9564,228.9564,228.7211,228.7309,2562.0
2023-05-12 13:30:00,233.34,233.34,233.23,233.26,500.0,228.7995,228.7995,228.6917,228.7211,500.0
2023-05-12 13:35:00,233.28,233.28,233.14,233.14,901.0,228.7407,228.7407,228.6034,228.6034,901.0
2023-05-12 13:40:00,233.25,233.3,233.22,233.24,599.0,228.7113,228.7603,228.6819,228.7015,599.0
2023-05-12 13:45:00,233.15,233.17,233.13,233.17,703.0,228.6132,228.6328,228.5936,228.6328,703.0
2023-05-12 13:50:00,233.1,233.22,233.07,233.16,2775.0,228.5642,228.6819,228.5348,228.623,2775.0
2023-05-12 13:55:00,233.1,233.14,232.9,232.91,2547.0,228.5642,228.6034,228.3681,228.3779,2547.0
2023-05-12 14:00:00,232.78,232.94,232.63,232.94,969.0,228.2504,228.4073,228.1033,228.4073,969.0
2023-05-12 14:05:00,232.84,233.01,232.84,233.01,2190.0,228.3092,228.4759,228.3092,228.4759,2190.0
2023-05-12 14:10:00,233.01,233.01,232.8,232.88,977.0,228.4759,228.4759,228.27,228.3485,977.0
2023-05-12 14:15:00,232.6,232.6,232.6,232.6,100.0,228.0739,228.0739,228.0739,228.0739,100.0
2023-05-12 14:20:00,232.59,232.63,232.59,232.63,400.0,228.0641,228.1033,228.0641,228.1033,400.0
2023-05-12 14:25:00,232.66,232.82,232.66,232.78,2346.0,228.1327,228.2896,228.1327,228.2504,2346.0
2023-05-12 14:30:00,232.79,232.8,232.78,232.79,702.0,228.2602,228.27,228.2504,228.2602,702.0
2023-05-12 14:35:00,232.61,232.61,232.36,232.36,987.0,228.0837,228.0837,227.8386,227.8386,987.0
2023-05-12 14:40:00,232.39,232.52,232.33,232.52,1002.0,227.868,227.9955,227.8092,227.9955,1002.0
2023-05-12 14:45:00,232.8,232.95,232.79,232.92,1800.0,228.27,228.4171,228.2602,228.3877,1800.0
2023-05-12 14:50:00,232.98,232.98,232.97,232.98,100.0,228.4465,228.4465,228.4367,228.4465,100.0
2023-05-12 14:55:00,233.07,233.12,233.01,233.11,2100.0,228.5348,228.5838,228.4759,228.574,2100.0
2023-05-12 15:00:00,233.14,233.17,233.08,233.15,700.0,228.6034,228.6328,228.5446,228.6132,700.0
2023-05-12 15:05:00,233.15,233.15,233.15,233.15,0.0,228.6132,228.6132,228.6132,228.6132,0.0
2023-05-12 15:10:00,233.01,233.02,232.86,232.86,6221.0,228.4759,228.4857,228.3289,228.3289,6221.0
2023-05-12 15:15:00,232.88,233.2,232.8,233.18,1800.0,228.3485,228.6622,228.27,228.6426,1800.0
2023-05-12 15:20:00,233.24,233.5,233.24,233.46,1800.0,228.7015,228.9564,228.7015,228.9172,1800.0
2023-05-12 15:25:00,233.48,233.48,233.36,233.39,1741.0,228.9368,228.9368,228.8191,228.8485,1741.0
2023-05-12 15:30:00,233.48,233.53,233.43,233.5,3118.0,228.9368,228.9858,228.8878,228.9564,3118.0
2023-05-12 15:35:00,233.5,233.59,233.38,233.47,4208.0,228.9564,229.0447,228.8387,228.927,4208.0
2023-05-12 15:40:00,233.5,233.5,233.37,233.46,4352.0,228.9564,228.9564,228.8289,228.9172,4352.0
2023-05-12 15:45:00,233.42,233.5,233.41,233.46,5582.0,228.878,228.9564,228.8682,228.9172,5582.0
2023-05-12 15:50:00,233.45,233.5,233.35,233.5,17983.0,228.9074,228.9564,228.8093,228.9564,17983.0
2023-05-12 15:55:00,233.5,233.5,233.39,233.5,33618.0,228.9564,228.9564,228.8485,228.9564,33618.0
2023-05-15 09:30:00,232.85,232.99,231.59,231.63,8721.0,228.319,228.4563,227.0836,227.1228,8721.0
2023-05-15 09:35:00,231.63,232.3,231.2,232.17,2478.0,227.1228,227.7798,226.7012,227.6523,2478.0
2023-05-15 09:40:00,232.21,232.78,231.94,232.27,4482.0,227.6915,228.2504,227.4268,227.7503,4482.0
2023-05-15 09:45:00,232.62,232.62,231.76,231.76,1677.0,228.0935,228.0935,227.2503,227.2503,1677.0
2023-05-15 09:50:00,231.98,232.01,231.53,231.89,2832.0,227.466,227.4954,227.0247,227.3777,2832.0
2023-05-15 09:55:00,231.92,231.92,231.03,231.16,3496.0,227.4071,227.4071,226.5345,226.6619,3496.0
2023-05-15 10:00:00,231.2,231.47,231.09,231.29,2859.0,226.7012,226.9659,226.5933,226.7894,2859.0
2023-05-15 10:05:00,231.39,231.56,230.98,231.04,5497.0,226.8875,227.0542,226.4854,226.5443,5497.0
2023-05-15 10:10:00,231.15,231.29,230.89,230.9,2171.0,226.6521,226.7894,226.3972,226.407,2171.0
2023-05-15 10:15:00,230.83,230.96,230.8,230.96,2202.0,226.3384,226.4658,226.3089,226.4658,2202.0
2023-05-15 10:20:00,230.96,231.72,230.8,231.62,2506.0,226.4658,227.211,226.3089,227.113,2506.0
2023-05-15 10:25:00,231.63,232.08,231.62,231.69,1674.0,227.1228,227.564,227.113,227.1816,1674.0
2023-05-15 10:30:00,232.18,232.56,232.18,232.5,501.0,227.6621,228.0347,227.6621,227.9759,501.0
2023-05-15 10:35:00,232.83,232.89,232.64,232.67,2046.0,228.2994,228.3583,228.1131,228.1426,2046.0
2023-05-15 10:40:00,232.52,232.68,232.52,232.68,205.0,227.9955,228.1524,227.9955,228.1524,205.0
2023-05-15 10:45:00,232.64,232.76,232.63,232.66,500.0,228.1131,228.2308,228.1033,228.1327,500.0
2023-05-15 10:50:00,232.78,232.78,232.49,232.49,1426.0,228.2504,228.2504,227.9661,227.9661,1426.0
2023-05-15 10:55:00,232.49,232.49,232.17,232.22,1000.0,227.9661,227.9661,227.6523,227.7013,1000.0
2023-05-15 11:00:00,232.23,232.36,232.18,232.27,800.0,227.7111,227.8386,227.6621,227.7503,800.0
2023-05-15 11:05:00,232.36,232.36,232.19,232.19,219.0,227.8386,227.8386,227.6719,227.6719,219.0
2023-05-15 11:10:00,232.06,232.06,231.99,232.03,300.0,227.5444,227.5444,227.4758,227.515,300.0
2023-05-15 11:15:00,232.02,232.19,232.01,232.19,1505.0,227.5052,227.6719,227.4954,227.6719,1505.0
2023-05-15 11:20:00,232.23,232.23,232.05,232.05,1128.0,227.7111,227.7111,227.5346,227.5346,1128.0
2023-05-15 11:25:00,232.15,232.16,231.81,231.81,923.0,227.6327,227.6425,227.2993,227.2993,923.0
2023-05-15 11:30:00,231.9,231.9,231.69,231.79,932.0,227.3875,227.3875,227.1816,227.2797,932.0
2023-05-15 11:35:00,232.04,232.04,231.96,231.97,200.0,227.5248,227.5248,227.4464,227.4562,200.0
2023-05-15 11:40:00,232.07,232.08,232.03,232.04,617.0,227.5542,227.564,227.515,227.5248,617.0
2023-05-15 11:45:00,231.99,232.19,231.99,232.11,600.0,227.4758,227.6719,227.4758,227.5934,600.0
2023-05-15 11:50:00,232.4,232.5,232.28,232.28,1901.0,227.8778,227.9759,227.7601,227.7601,1901.0
2023-05-15 11:55:00,232.27,232.3,232.08,232.08,800.0,227.7503,227.7798,227.564,227.564,800.0
2023-05-15 12:00:00,232.17,232.17,232.16,232.16,200.0,227.6523,227.6523,227.6425,227.6425,200.0
2023-05-15 12:05:00,231.97,231.97,231.97,231.97,300.0,227.4562,227.4562,227.4562,227.4562,300.0
2023-05-15 12:10:00,231.95,231.98,231.86,231.98,642.0,227.4366,227.466,227.3483,227.466,642.0
2023-05-15 12:15:00,232.03,232.03,231.82,231.92,3008.0,227.515,227.515,227.3091,227.4071,3008.0
2023-05-15 12:20:00,232.05,232.19,232.04,232.19,1000.0,227.5346,227.6719,227.5248,227.6719,1000.0
2023-05-15 12:25:00,232.19,232.19,232.14,232.14,707.0,227.6719,227.6719,227.6229,227.6229,707.0
2023-05-15 12:30:00,232.19,232.19,232.09,232.09,1100.0,227.6719,227.6719,227.5738,227.5738,1100.0
2023-05-15 12:35:00,232.19,232.19,231.99,232.0,927.0,227.6719,227.6719,227.4758,227.4856,927.0
2023-05-15 12:40:00,232.04,232.16,232.03,232.16,549.0,227.5248,227.6425,227.515,227.6425,549.0
2023-05-15 12:45:00,232.25,232.25,232.25,232.25,100.0,227.7307,227.7307,227.7307,227.7307,100.0
2023-05-15 12:50:00,232.31,232.42,232.31,232.42,424.0,227.7896,227.8974,227.7896,227.8974,424.0
2023-05-15 12:55:00,232.39,232.42,232.3,232.41,1906.0,227.868,227.8974,227.7798,227.8876,1906.0
2023-05-15 13:00:00,232.43,232.43,232.39,232.39,377.0,227.9072,227.9072,227.868,227.868,377.0
2023-05-15 13:05:00,232.44,232.53,232.44,232.5,830.0,227.917,228.0053,227.917,227.9759,830.0
2023-05-15 13:10:00,232.68,232.68,232.49,232.62,870.0,228.1524,228.1524,227.9661,228.0935,870.0
2023-05-15 13:15:00,232.68,232.7,232.54,232.6,1431.0,228.1524,228.172,228.0151,228.0739,1431.0
2023-05-15 13:20:00,232.62,232.62,232.48,232.48,299.0,228.0935,228.0935,227.9562,227.9562,299.0
2023-05-15 13:25:00,232.36,232.39,232.08,232.1,1310.0,227.8386,227.868,227.564,227.5836,1310.0
2023-05-15 13:30:00,231.94,231.95,231.93,231.95,539.0,227.4268,227.4366,227.417,227.4366,539.0
2023-05-15 13:35:00,231.95,232.18,231.95,232.18,1206.0,227.4366,227.6621,227.4366,227.6621,1206.0
2023-05-15 13:40:00,232.23,232.23,231.97,231.98,1459.0,227.7111,227.7111,227.4562,227.466,1459.0
2023-05-15 13:45:00,231.84,231.91,231.83,231.91,700.0,227.3287,227.3973,227.3189,227.3973,700.0
2023-05-15 13:50:00,231.83,231.95,231.82,231.95,400.0,227.3189,227.4366,227.3091,227.4366,400.0
2023-05-15 13:55:00,232.04,232.32,232.04,232.32,200.0,227.5248,227.7994,227.5248,227.7994,200.0
2023-05-15 14:00:00,232.36,232.36,232.25,232.25,300.0,227.8386,227.8386,227.7307,227.7307,300.0
2023-05-15 14:05:00,232.26,232.26,232.26,232.26,316.0,227.7405,227.7405,227.7405,227.7405,316.0
2023-05-15 14:10:00,232.26,232.43,232.24,232.3,1200.0,227.7405,227.9072,227.7209,227.7798,1200.0
2023-05-15 14:15:00,232.28,232.28,231.96,232.0,1400.0,227.7601,227.7601,227.4464,227.4856,1400.0
2023-05-15 14:20:00,232.02,232.02,232.01,232.01,200.0,227.5052,227.5052,227.4954,227.4954,200.0
2023-05-15 14:25:00,232.04,232.08,232.04,232.08,200.0,227.5248,227.564,227.5248,227.564,200.0
2023-05-15 14:30:00,232.04,232.2,232.0,232.2,1552.0,227.5248,227.6817,227.4856,227.6817,1552.0
2023-05-15 14:35:00,232.13,232.13,232.11,232.11,501.0,227.6131,227.6131,227.5934,227.5934,501.0
2023-05-15 14:40:00,232.17,232.22,232.1,232.21,1005.0,227.6523,227.7013,227.5836,227.6915,1005.0
2023-05-15 14:45:00,232.23,232.23,232.23,232.23,196.0,227.7111,227.7111,227.7111,227.7111,196.0
2023-05-15 14:50:00,232.22,232.24,232.12,232.24,750.0,227.7013,227.7209,227.6033,227.7209,750.0
2023-05-15 14:55:00,232.14,232.14,232.07,232.14,700.0,227.6229,227.6229,227.5542,227.6229,700.0
2023-05-15 15:00:00,232.13,232.17,232.11,232.11,600.0,227.6131,227.6523,227.5934,227.5934,600.0
2023-05-15 15:05:00,232.04,232.07,231.93,232.01,929.0,227.5248,227.5542,227.417,227.4954,929.0
2023-05-15 15:10:00,232.03,232.03,231.98,231.98,595.0,227.515,227.515,227.466,227.466,595.0
2023-05-15 15:15:00,231.99,232.0,231.91,231.92,1000.0,227.4758,227.4856,227.3973,227.4071,1000.0
2023-05-15 15:20:00,231.88,231.9,231.75,231.86,1717.0,227.3679,227.3875,227.2405,227.3483,1717.0
2023-05-15 15:25:00,231.84,231.86,231.75,231.86,1828.0,227.3287,227.3483,227.2405,227.3483,1828.0
2023-05-15 15:30:00,231.72,231.95,231.69,231.95,705.0,227.211,227.4366,227.1816,227.4366,705.0
2023-05-15 15:35:00,231.94,232.05,231.94,232.01,2420.0,227.4268,227.5346,227.4268,227.4954,2420.0
2023-05-15 15:40:00,232.01,232.05,231.82,231.95,2500.0,227.4954,227.5346,227.3091,227.4366,2500.0
2023-05-15 15:45:00,231.91,232.08,231.91,232.08,3322.0,227.3973,227.564,227.3973,227.564,3322.0
2023-05-15 15:50:00,232.17,232.31,232.15,232.23,5903.0,227.6523,227.7896,227.6327,227.7111,5903.0
2023-05-15 15:55:00,232.17,232.55,232.08,232.54,20655.0,227.6523,228.0249,227.564,228.0151,20655.0
2023-05-16 09:30:00,231.5,231.5,230.44,230.67,5823.0,226.9953,226.9953,225.9559,226.1815,5823.0
2023-05-16 09:35:00,230.57,230.57,230.16,230.51,500.0,226.0834,226.0834,225.6814,226.0246,500.0
2023-05-16 09:40:00,230.53,230.84,230.53,230.77,1300.0,226.0442,226.3482,226.0442,226.2795,1300.0
2023-05-16 09:45:00,230.58,230.58,230.17,230.17,919.0,226.0932,226.0932,225.6912,225.6912,919.0
2023-05-16 09:50:00,229.66,229.94,229.57,229.83,1317.0,225.1911,225.4657,225.1029,225.3578,1317.0
2023-05-16 09:55:00,229.83,229.92,229.72,229.9,688.0,225.3578,225.4461,225.25,225.4265,688.0
2023-05-16 10:00:00,229.8,230.3,229.8,230.1,2470.0,225.3284,225.8187,225.3284,225.6226,2470.0
2023-05-16 10:05:00,230.01,230.22,229.86,229.86,2136.0,225.5343,225.7402,225.3872,225.3872,2136.0
2023-05-16 10:10:00,229.54,229.67,229.39,229.39,1163.0,225.0735,225.2009,224.9264,224.9264,1163.0
2023-05-16 10:15:00,229.45,230.12,229.45,230.12,1237.0,224.9852,225.6422,224.9852,225.6422,1237.0
2023-05-16 10:20:00,229.98,230.07,229.87,229.87,550.0,225.5049,225.5931,225.397,225.397,550.0
2023-05-16 10:25:00,230.14,230.3,230.09,230.2,2301.0,225.6618,225.8187,225.6128,225.7206,2301.0
2023-05-16 10:30:00,230.29,230.3,229.95,229.96,2714.0,225.8089,225.8187,225.4755,225.4853,2714.0
2023-05-16 10:35:00,230.07,230.1,229.81,229.81,400.0,225.5931,225.6226,225.3382,225.3382,400.0
2023-05-16 10:40:00,229.63,229.63,229.22,229.56,1806.0,225.1617,225.1617,224.7597,225.0931,1806.0
2023-05-16 10:45:00,229.45,229.54,229.39,229.54,1002.0,224.9852,225.0735,224.9264,225.0735,1002.0
2023-05-16 10:50:00,229.52,229.53,229.2,229.2,1105.0,225.0538,225.0637,224.7401,224.7401,1105.0
2023-05-16 10:55:00,229.3,229.39,229.21,229.22,701.0,224.8381,224.9264,224.7499,224.7597,701.0
2023-05-16 11:00:00,229.13,229.18,228.98,229.06,1608.0,224.6714,224.7205,224.5244,224.6028,1608.0
2023-05-16 11:05:00,228.92,228.92,228.87,228.87,200.0,224.4655,224.4655,224.4165,224.4165,200.0
2023-05-16 11:10:00,228.88,228.98,228.82,228.83,2709.0,224.4263,224.5244,224.3675,224.3773,2709.0
2023-05-16 11:15:00,228.78,228.78,228.67,228.67,803.0,224.3282,224.3282,224.2204,224.2204,803.0
2023-05-16 11:20:00,228.6,228.77,228.56,228.64,2217.0,224.1517,224.3184,224.1125,224.191,2217.0
2023-05-16 11:25:00,228.76,228.88,228.68,228.88,1464.0,224.3086,224.4263,224.2302,224.4263,1464.0
2023-05-16 11:30:00,228.91,229.0,228.64,228.78,1498.0,224.4557,224.544,224.191,224.3282,1498.0
2023-05-16 11:35:00,228.76,228.77,228.76,228.77,200.0,224.3086,224.3184,224.3086,224.3184,200.0
2023-05-16 11:40:00,228.63,228.63,228.45,228.54,1571.0,224.1812,224.1812,224.0047,224.0929,1571.0
2023-05-16 11:45:00,228.58,228.6,228.51,228.59,1280.0,224.1321,224.1517,224.0635,224.1419,1280.0
2023-05-16 11:50:00,228.59,229.16,228.59,228.97,5847.0,224.1419,224.7009,224.1419,224.5145,5847.0
2023-05-16 11:55:00,228.96,229.0,228.83,228.83,700.0,224.5047,224.544,224.3773,224.3773,700.0
2023-05-16 12:00:00,228.74,228.74,228.48,228.55,1172.0,224.289,224.289,224.0341,224.1027,1172.0
2023-05-16 12:05:00,228.64,229.0,228.64,229.0,1264.0,224.191,224.544,224.191,224.544,1264.0
2023-05-16 12:10:00,228.72,228.73,228.71,228.71,400.0,224.2694,224.2792,224.2596,224.2596,400.0
2023-05-16 12:15:00,228.67,228.67,228.27,228.28,1400.0,224.2204,224.2204,223.8282,223.838,1400.0
2023-05-16 12:20:00,228.22,228.22,228.13,228.19,730.0,223.7791,223.7791,223.6909,223.7497,730.0
2023-05-16 12:25:00,228.07,228.33,228.07,228.31,1710.0,223.6321,223.887,223.6321,223.8674,1710.0
2023-05-16 12:30:00,228.35,228.48,228.35,228.48,777.0,223.9066,224.0341,223.9066,224.0341,777.0
2023-05-16 12:35:00,228.5,228.54,228.33,228.45,1967.0,224.0537,224.0929,223.887,224.0047,1967.0
2023-05-16 12:40:00,228.78,228.78,228.78,228.78,100.0,224.3282,224.3282,224.3282,224.3282,100.0
2023-05-16 12:45:00,228.7,228.7,228.48,228.59,2807.0,224.2498,224.2498,224.0341,224.1419,2807.0
2023-05-16 12:50:00,228.62,228.73,228.61,228.71,800.0,224.1714,224.2792,224.1616,224.2596,800.0
2023-05-16 12:55:00,228.8,228.83,228.66,228.67,800.0,224.3479,224.3773,224.2106,224.2204,800.0
2023-05-16 13:00:00,228.75,228.75,228.63,228.65,450.0,224.2988,224.2988,224.1812,224.2008,450.0
2023-05-16 13:05:00,228.51,228.84,228.51,228.84,2044.0,224.0635,224.3871,224.0635,224.3871,2044.0
2023-05-16 13:10:00,228.76,228.76,228.61,228.62,1210.0,224.3086,224.3086,224.1616,224.1714,1210.0
2023-05-16 13:15:00,228.55,228.62,228.53,228.62,900.0,224.1027,224.1714,224.0831,224.1714,900.0
2023-05-16 13:20:00,228.55,228.58,228.46,228.46,2000.0,224.1027,224.1321,224.0145,224.0145,2000.0
2023-05-16 13:25:00,228.53,228.53,228.45,228.45,201.0,224.0831,224.0831,224.0047,224.0047,201.0
2023-05-16 13:30:00,228.46,228.67,228.43,228.62,2938.0,224.0145,224.2204,223.9851,224.1714,2938.0
2023-05-16 13:35:00,228.63,228.7,228.62,228.62,902.0,224.1812,224.2498,224.1714,224.1714,902.0
2023-05-16 13:40:00,228.66,228.77,228.61,228.63,603.0,224.2106,224.3184,224.1616,224.1812,603.0
2023-05-16 13:45:00,228.62,228.62,228.48,228.53,1075.0,224.1714,224.1714,224.0341,224.0831,1075.0
2023-05-16 13:50:00,228.53,228.67,228.32,228.33,1031.0,224.0831,224.2204,223.8772,223.887,1031.0
2023-05-16 13:55:00,228.5,228.5,228.43,228.49,500.0,224.0537,224.0537,223.9851,224.0439,500.0
2023-05-16 14:00:00,228.56,228.56,228.36,228.37,266.0,224.1125,224.1125,223.9164,223.9262,266.0
2023-05-16 14:05:00,228.19,228.19,228.13,228.18,301.0,223.7497,223.7497,223.6909,223.7399,301.0
2023-05-16 14:10:00,228.11,228.27,227.96,228.04,2815.0,223.6713,223.8282,223.5242,223.6026,2815.0
2023-05-16 14:15:00,228.06,228.23,228.06,228.23,2318.0,223.6223,223.7889,223.6223,223.7889,2318.0
2023-05-16 14:20:00,228.27,228.65,228.16,228.61,1300.0,223.8282,224.2008,223.7203,224.1616,1300.0
2023-05-16 14:25:00,228.62,228.71,228.47,228.47,400.0,224.1714,224.2596,224.0243,224.0243,400.0
2023-05-16 14:30:00,228.53,228.93,228.53,228.93,1615.0,224.0831,224.4753,224.0831,224.4753,1615.0
2023-05-16 14:35:00,228.88,228.97,228.88,228.92,750.0,224.4263,224.5145,224.4263,224.4655,750.0
2023-05-16 14:40:00,229.07,229.08,228.97,228.97,1200.0,224.6126,224.6224,224.5145,224.5145,1200.0
2023-05-16 14:45:00,228.99,229.61,228.99,229.5,1300.0,224.5342,225.1421,224.5342,225.0342,1300.0
2023-05-16 14:50:00,229.49,229.5,229.17,229.31,1300.0,225.0244,225.0342,224.7107,224.8479,1300.0
2023-05-16 14:55:00,229.28,229.29,229.17,229.24,897.0,224.8185,224.8283,224.7107,224.7793,897.0
2023-05-16 15:00:00,229.17,229.34,229.17,229.29,1151.0,224.7107,224.8773,224.7107,224.8283,1151.0
2023-05-16 15:05:00,229.17,229.18,229.13,229.13,1229.0,224.7107,224.7205,224.6714,224.6714,1229.0
2023-05-16 15:10:00,229.17,229.47,229.16,229.46,1709.0,224.7107,225.0048,224.7009,224.995,1709.0
2023-05-16 15:15:00,229.37,229.43,229.33,229.37,900.0,224.9068,224.9656,224.8675,224.9068,900.0
2023-05-16 15:20:00,229.32,229.39,229.23,229.33,1150.0,224.8577,224.9264,224.7695,224.8675,1150.0
2023-05-16 15:25:00,229.28,229.41,229.26,229.4,2000.0,224.8185,224.946,224.7989,224.9362,2000.0
2023-05-16 15:30:00,229.42,229.73,229.42,229.68,3235.0,224.9558,225.2598,224.9558,225.2107,3235.0
2023-05-16 15:35:00,229.62,229.8,229.55,229.55,2689.0,225.1519,225.3284,225.0833,225.0833,2689.0
2023-05-16 15:40:00,229.59,229.64,229.48,229.55,1693.0,225.1225,225.1715,225.0146,225.0833,1693.0
2023-05-16 15:45:00,229.54,229.63,229.43,229.45,2180.0,225.0735,225.1617,224.9656,224.9852,2180.0
2023-05-16 15:50:00,229.34,229.34,228.97,229.0,5907.0,224.8773,224.8773,224.5145,224.544,5907.0
2023-05-16 15:55:00,228.92,229.05,228.7,228.73,19253.0,224.4655,224.593,224.2498,224.2792,19253.0
2023-05-17 09:30:00,229.28,229.39,228.25,228.25,4979.0,224.8185,224.9264,223.8086,223.8086,4979.0
2023-05-17 09:35:00,227.81,228.33,227.31,228.01,1099.0,223.3771,223.887,222.8869,223.5732,1099.0
2023-05-17 09:40:00,227.18,227.19,226.23,226.25,3868.0,222.7594,222.7692,221.8279,221.8475,3868.0
2023-05-17 09:45:00,226.25,226.54,226.1,226.15,13154.0,221.8475,222.1318,221.7004,221.7494,13154.0
2023-05-17 09:50:00,225.94,226.37,225.67,225.71,3274.0,221.5435,221.9651,221.2788,221.318,3274.0
2023-05-17 09:55:00,225.66,225.66,225.12,225.26,2052.0,221.269,221.269,220.7395,220.8767,2052.0
2023-05-17 10:00:00,225.18,225.18,225.06,225.06,304.0,220.7983,220.7983,220.6806,220.6806,304.0
2023-05-17 10:05:00,225.09,225.18,224.36,224.37,3402.0,220.71,220.7983,219.9943,220.0041,3402.0
2023-05-17 10:10:00,224.53,224.76,224.37,224.76,1625.0,220.1609,220.3865,220.0041,220.3865,1625.0
2023-05-17 10:15:00,224.69,225.12,224.47,225.12,2891.0,220.3178,220.7395,220.1021,220.7395,2891.0
2023-05-17 10:20:00,225.28,225.28,224.91,224.97,827.0,220.8964,220.8964,220.5336,220.5924,827.0
2023-05-17 10:25:00,225.07,225.07,224.69,224.7,1050.0,220.6904,220.6904,220.3178,220.3276,1050.0
2023-05-17 10:30:00,224.75,224.9,224.74,224.87,2242.0,220.3767,220.5237,220.3669,220.4943,2242.0
2023-05-17 10:35:00,224.85,224.94,224.51,224.57,2029.0,220.4747,220.563,220.1413,220.2002,2029.0
2023-05-17 10:40:00,224.44,224.44,224.27,224.27,800.0,220.0727,220.0727,219.906,219.906,800.0
2023-05-17 10:45:00,224.23,224.26,223.61,223.61,7641.0,219.8668,219.8962,219.2588,219.2588,7641.0
2023-05-17 10:50:00,223.47,223.47,223.42,223.47,1409.0,219.1216,219.1216,219.0725,219.1216,1409.0
2023-05-17 10:55:00,223.43,224.13,223.43,224.13,1717.0,219.0824,219.7687,219.0824,219.7687,1717.0
2023-05-17 11:00:00,224.27,224.4,224.15,224.22,1790.0,219.906,220.0335,219.7883,219.857,1790.0
2023-05-17 11:05:00,224.18,224.18,223.62,224.06,8912.0,219.8178,219.8178,219.2687,219.7001,8912.0
2023-05-17 11:10:00,224.05,224.11,223.9,224.05,1440.0,219.6903,219.7491,219.5432,219.6903,1440.0
2023-05-17 11:15:00,224.08,224.22,223.89,224.06,1809.0,219.7197,219.857,219.5334,219.7001,1809.0
2023-05-17 11:20:00,224.0,224.01,223.3,223.39,2177.0,219.6413,219.6511,218.9549,219.0431,2177.0
2023-05-17 11:25:00,223.4,223.64,223.39,223.64,1534.0,219.0529,219.2883,219.0431,219.2883,1534.0
2023-05-17 11:30:00,223.67,223.91,223.66,223.91,1711.0,219.3177,219.553,219.3079,219.553,1711.0
2023-05-17 11:35:00,223.9,223.91,223.8,223.81,700.0,219.5432,219.553,219.4452,219.455,700.0
2023-05-17 11:40:00,223.83,224.28,223.82,224.28,1450.0,219.4746,219.9158,219.4648,219.9158,1450.0
2023-05-17 11:45:00,224.38,224.48,224.38,224.4,694.0,220.0139,220.1119,220.0139,220.0335,694.0
2023-05-17 11:50:00,224.45,224.53,224.42,224.47,740.0,220.0825,220.1609,220.0531,220.1021,740.0
2023-05-17 11:55:00,224.5,224.53,224.29,224.3,2042.0,220.1315,220.1609,219.9256,219.9354,2042.0
2023-05-17 12:00:00,224.37,224.45,224.16,224.38,2870.0,220.0041,220.0825,219.7981,220.0139,2870.0
2023-05-17 12:05:00,224.67,224.78,224.6,224.7,1365.0,220.2982,220.4061,220.2296,220.3276,1365.0
2023-05-17 12:10:00,224.79,224.82,224.67,224.74,794.0,220.4159,220.4453,220.2982,220.3669,794.0
2023-05-17 12:15:00,224.69,224.71,224.68,224.68,585.0,220.3178,220.3374,220.308,220.308,585.0
2023-05-17 12:20:00,224.56,224.63,224.44,224.5,3119.0,220.1904,220.259,220.0727,220.1315,3119.0
2023-05-17 12:25:00,224.06,224.06,223.72,223.81,5224.0,219.7001,219.7001,219.3667,219.455,5224.0
2023-05-17 12:30:00,223.91,224.37,223.85,224.24,9983.0,219.553,220.0041,219.4942,219.8766,9983.0
2023-05-17 12:35:00,224.23,224.37,223.95,224.06,8671.0,219.8668,220.0041,219.5922,219.7001,8671.0
2023-05-17 12:40:00,224.3,224.33,224.08,224.19,1510.0,219.9354,219.9648,219.7197,219.8276,1510.0
2023-05-17 12:45:00,224.13,224.37,224.12,224.37,1302.0,219.7687,220.0041,219.7589,220.0041,1302.0
2023-05-17 12:50:00,224.28,224.49,224.21,224.45,2966.0,219.9158,220.1217,219.8472,220.0825,2966.0
2023-05-17 12:55:00,224.43,224.43,224.15,224.2,1983.0,220.0629,220.0629,219.7883,219.8374,1983.0
2023-05-17 13:00:00,224.31,224.32,224.31,224.32,403.0,219.9452,219.955,219.9452,219.955,403.0
2023-05-17 13:05:00,224.73,224.97,224.72,224.97,813.0,220.3571,220.5924,220.3472,220.5924,813.0
2023-05-17 13:10:00,225.03,225.03,224.64,224.82,1619.0,220.6512,220.6512,220.2688,220.4453,1619.0
2023-05-17 13:15:00,224.91,224.91,224.83,224.89,886.0,220.5336,220.5336,220.4551,220.5139,886.0
2023-05-17 13:20:00,224.78,225.08,224.78,225.08,893.0,220.4061,220.7002,220.4061,220.7002,893.0
2023-05-17 13:25:00,225.28,225.6,225.28,225.59,3600.0,220.8964,221.2101,220.8964,221.2003,3600.0
2023-05-17 13:30:00,225.59,225.69,225.37,225.41,2444.0,221.2003,221.2984,220.9846,221.0238,2444.0
2023-05-17 13:35:00,225.32,225.32,225.22,225.22,226.0,220.9356,220.9356,220.8375,220.8375,226.0
2023-05-17 13:40:00,225.18,225.32,225.12,225.12,1600.0,220.7983,220.9356,220.7395,220.7395,1600.0
2023-05-17 13:45:00,225.18,225.34,225.11,225.34,1700.0,220.7983,220.9552,220.7297,220.9552,1700.0
2023-05-17 13:50:00,225.34,225.41,225.27,225.4,600.0,220.9552,221.0238,220.8865,221.014,600.0
2023-05-17 13:55:00,225.43,225.43,225.34,225.36,410.0,221.0434,221.0434,220.9552,220.9748,410.0
2023-05-17 14:00:00,225.34,225.44,225.29,225.31,1505.0,220.9552,221.0532,220.9062,220.9258,1505.0
2023-05-17 14:05:00,225.29,225.36,225.23,225.35,1600.0,220.9062,220.9748,220.8473,220.965,1600.0
2023-05-17 14:10:00,225.27,225.31,225.27,225.31,400.0,220.8865,220.9258,220.8865,220.9258,400.0
2023-05-17 14:15:00,225.23,225.23,224.75,224.75,1850.0,220.8473,220.8473,220.3767,220.3767,1850.0
2023-05-17 14:20:00,224.78,224.79,224.63,224.79,2881.0,220.4061,220.4159,220.259,220.4159,2881.0
2023-05-17 14:25:00,224.77,224.84,224.7,224.7,538.0,220.3963,220.4649,220.3276,220.3276,538.0
2023-05-17 14:30:00,224.84,225.05,224.63,224.63,1315.0,220.4649,220.6708,220.259,220.259,1315.0
2023-05-17 14:35:00,224.74,224.79,224.74,224.79,460.0,220.3669,220.4159,220.3669,220.4159,460.0
2023-05-17 14:40:00,224.78,224.84,224.78,224.81,1033.0,220.4061,220.4649,220.4061,220.4355,1033.0
2023-05-17 14:45:00,224.74,224.97,224.71,224.94,2593.0,220.3669,220.5924,220.3374,220.563,2593.0
2023-05-17 14:50:00,224.96,224.96,224.8,224.8,400.0,220.5826,220.5826,220.4257,220.4257,400.0
2023-05-17 14:55:00,224.8,224.88,224.72,224.81,1008.0,220.4257,220.5041,220.3472,220.4355,1008.0
2023-05-17 15:00:00,224.82,224.82,224.76,224.8,3668.0,220.4453,220.4453,220.3865,220.4257,3668.0
2023-05-17 15:05:00,224.84,224.93,224.67,224.68,1393.0,220.4649,220.5532,220.2982,220.308,1393.0
2023-05-17 15:10:00,224.73,224.83,224.63,224.65,1075.0,220.3571,220.4551,220.259,220.2786,1075.0
2023-05-17 15:15:00,224.58,224.83,224.48,224.6,4573.0,220.21,220.4551,220.1119,220.2296,4573.0
2023-05-17 15:20:00,224.58,224.58,224.11,224.17,1595.0,220.21,220.21,219.7491,219.808,1595.0
2023-05-17 15:25:00,224.17,224.24,223.9,223.92,6288.0,219.808,219.8766,219.5432,219.5628,6288.0
2023-05-17 15:30:00,223.93,224.04,223.6,223.66,12405.0,219.5726,219.6805,219.249,219.3079,12405.0
2023-05-17 15:35:00,223.67,223.68,223.51,223.62,8146.0,219.3177,219.3275,219.1608,219.2687,8146.0
2023-05-17 15:40:00,223.67,224.07,223.63,224.07,5202.0,219.3177,219.7099,219.2785,219.7099,5202.0
2023-05-17 15:45:00,223.94,223.97,223.67,223.77,11815.0,219.5824,219.6118,219.3177,219.4157,11815.0
2023-05-17 15:50:00,223.76,223.98,223.73,223.94,22257.0,219.4059,219.6216,219.3765,219.5824,22257.0
2023-05-17 15:55:00,223.95,223.99,223.81,223.97,55688.0,219.5922,219.6315,219.455,219.6118,55688.0
2023-05-18 09:30:00,224.07,224.98,223.97,224.1,5882.0,219.7099,220.6022,219.6118,219.7393,5882.0
2023-05-18 09:35:00,224.09,224.24,223.91,224.14,960.0,219.7295,219.8766,219.553,219.7785,960.0
2023-05-18 09:40:00,224.14,224.14,224.14,224.14,0.0,219.7785,219.7785,219.7785,219.7785,0.0
2023-05-18 09:45:00,223.89,223.89,223.89,223.89,100.0,219.5334,219.5334,219.5334,219.5334,100.0
2023-05-18 09:50:00,224.03,224.04,224.03,224.03,476.0,219.6707,219.6805,219.6707,219.6707,476.0
2023-05-18 09:55:00,224.06,224.27,223.62,223.99,4236.0,219.7001,219.906,219.2687,219.6315,4236.0
2023-05-18 10:00:00,223.77,224.19,223.73,224.11,3678.0,219.4157,219.8276,219.3765,219.7491,3678.0
2023-05-18 10:05:00,224.08,224.23,223.96,224.14,3107.0,219.7197,219.8668,219.602,219.7785,3107.0
2023-05-18 10:10:00,224.18,224.32,224.0,224.1,4286.0,219.8178,219.955,219.6413,219.7393,4286.0
2023-05-18 10:15:00,224.32,224.58,224.16,224.3,5306.0,219.955,220.21,219.7981,219.9354,5306.0
2023-05-18 10:20:00,224.32,224.59,224.32,224.59,1713.0,219.955,220.2198,219.955,220.2198,1713.0
2023-05-18 10:25:00,224.4,224.43,224.22,224.25,1029.0,220.0335,220.0629,219.857,219.8864,1029.0
2023-05-18 10:30:00,224.46,224.57,224.41,224.57,1344.0,220.0923,220.2002,220.0433,220.2002,1344.0
2023-05-18 10:35:00,224.51,224.65,224.43,224.65,5192.0,220.1413,220.2786,220.0629,220.2786,5192.0
2023-05-18 10:40:00,224.64,224.68,224.23,224.25,3778.0,220.2688,220.308,219.8668,219.8864,3778.0
2023-05-18 10:45:00,224.17,224.27,224.17,224.27,300.0,219.808,219.906,219.808,219.906,300.0
2023-05-18 10:50:00,224.39,224.46,224.32,224.46,500.0,220.0237,220.0923,219.955,220.0923,500.0
2023-05-18 10:55:00,224.49,224.49,224.23,224.28,2826.0,220.1217,220.1217,219.8668,219.9158,2826.0
2023-05-18 11:00:00,224.36,224.57,224.36,224.45,800.0,219.9943,220.2002,219.9943,220.0825,800.0
2023-05-18 11:05:00,224.49,224.63,224.35,224.56,1631.0,220.1217,220.259,219.9844,220.1904,1631.0
2023-05-18 11:10:00,224.53,224.55,224.17,224.17,1439.0,220.1609,220.1806,219.808,219.808,1439.0
2023-05-18 11:15:00,224.26,224.46,224.23,224.24,931.0,219.8962,220.0923,219.8668,219.8766,931.0
2023-05-18 11:20:00,224.29,224.4,224.01,224.07,1300.0,219.9256,220.0335,219.6511,219.7099,1300.0
2023-05-18 11:25:00,224.14,224.14,223.78,223.78,2132.0,219.7785,219.7785,219.4255,219.4255,2132.0
2023-05-18 11:30:00,223.77,223.91,223.76,223.91,787.0,219.4157,219.553,219.4059,219.553,787.0
2023-05-18 11:35:00,223.95,223.98,223.87,223.92,1331.0,219.5922,219.6216,219.5138,219.5628,1331.0
2023-05-18 11:40:00,223.81,223.96,223.81,223.94,300.0,219.455,219.602,219.455,219.5824,300.0
2023-05-18 11:45:00,223.96,224.57,223.96,224.57,2695.0,219.602,220.2002,219.602,220.2002,2695.0
2023-05-18 11:50:00,224.54,224.55,224.25,224.25,2268.0,220.1708,220.1806,219.8864,219.8864,2268.0
2023-05-18 11:55:00,224.34,224.34,223.79,223.94,815.0,219.9746,219.9746,219.4353,219.5824,815.0
2023-05-18 12:00:00,224.04,224.2,224.04,224.2,1335.0,219.6805,219.8374,219.6805,219.8374,1335.0
2023-05-18 12:05:00,224.21,224.21,223.97,223.98,882.0,219.8472,219.8472,219.6118,219.6216,882.0
2023-05-18 12:10:00,223.97,224.16,223.85,223.85,1200.0,219.6118,219.7981,219.4942,219.4942,1200.0
2023-05-18 12:15:00,223.74,223.92,223.67,223.92,1271.0,219.3863,219.5628,219.3177,219.5628,1271.0
2023-05-18 12:20:00,223.91,224.02,223.78,223.79,2200.0,219.553,219.6609,219.4255,219.4353,2200.0
2023-05-18 12:25:00,223.87,223.87,223.74,223.74,713.0,219.5138,219.5138,219.3863,219.3863,713.0
2023-05-18 12:30:00,223.63,223.76,223.57,223.76,1103.0,219.2785,219.4059,219.2196,219.4059,1103.0
2023-05-18 12:35:00,223.82,223.99,223.69,223.69,8349.0,219.4648,219.6315,219.3373,219.3373,8349.0
2023-05-18 12:40:00,223.66,223.69,223.65,223.69,250.0,219.3079,219.3373,219.2981,219.3373,250.0
2023-05-18 12:45:00,223.76,223.76,223.66,223.71,807.0,219.4059,219.4059,219.3079,219.3569,807.0
2023-05-18 12:50:00,223.65,223.65,223.35,223.44,1067.0,219.2981,219.2981,219.0039,219.0922,1067.0
2023-05-18 12:55:00,223.48,223.53,223.48,223.53,300.0,219.1314,219.1804,219.1314,219.1804,300.0
2023-05-18 13:00:00,223.6,223.77,223.53,223.54,800.0,219.249,219.4157,219.1804,219.1902,800.0
2023-05-18 13:05:00,223.51,223.71,223.47,223.71,969.0,219.1608,219.3569,219.1216,219.3569,969.0
2023-05-18 13:10:00,223.58,223.58,223.25,223.26,700.0,219.2294,219.2294,218.9059,218.9157,700.0
2023-05-18 13:15:00,223.32,223.48,223.32,223.48,539.0,218.9745,219.1314,218.9745,219.1314,539.0
2023-05-18 13:20:00,223.38,223.48,223.38,223.48,401.0,219.0333,219.1314,219.0333,219.1314,401.0
2023-05-18 13:25:00,223.41,223.55,222.96,222.97,2520.0,219.0627,219.2,218.6215,218.6313,2520.0
2023-05-18 13:30:00,223.23,223.28,223.22,223.28,1000.0,218.8862,218.9353,218.8764,218.9353,1000.0
2023-05-18 13:35:00,223.2,223.36,223.17,223.21,1271.0,218.8568,219.0137,218.8274,218.8666,1271.0
2023-05-18 13:40:00,223.11,223.11,222.92,222.92,1100.0,218.7686,218.7686,218.5823,218.5823,1100.0
2023-05-18 13:45:00,222.9,222.98,222.76,222.98,700.0,218.5627,218.6411,218.4254,218.6411,700.0
2023-05-18 13:50:00,223.0,223.0,222.93,222.93,600.0,218.6607,218.6607,218.5921,218.5921,600.0
2023-05-18 13:55:00,222.96,223.01,222.77,222.79,1558.0,218.6215,218.6705,218.4352,218.4548,1558.0
2023-05-18 14:00:00,222.95,223.28,222.95,223.18,1076.0,218.6117,218.9353,218.6117,218.8372,1076.0
2023-05-18 14:05:00,223.18,223.18,223.18,223.18,0.0,218.8372,218.8372,218.8372,218.8372,0.0
2023-05-18 14:10:00,223.33,223.42,223.33,223.37,1504.0,218.9843,219.0725,218.9843,219.0235,1504.0
2023-05-18 14:15:00,223.37,223.37,223.28,223.28,300.0,219.0235,219.0235,218.9353,218.9353,300.0
2023-05-18 14:20:00,223.46,223.57,223.42,223.56,1347.0,219.1118,219.2196,219.0725,219.2098,1347.0
2023-05-18 14:25:00,223.63,223.78,223.6,223.63,2000.0,219.2785,219.4255,219.249,219.2785,2000.0
2023-05-18 14:30:00,223.69,223.79,223.69,223.69,914.0,219.3373,219.4353,219.3373,219.3373,914.0
2023-05-18 14:35:00,223.84,223.84,223.72,223.76,400.0,219.4844,219.4844,219.3667,219.4059,400.0
2023-05-18 14:40:00,223.83,223.83,223.32,223.33,1100.0,219.4746,219.4746,218.9745,218.9843,1100.0
2023-05-18 14:45:00,223.31,223.51,223.31,223.48,600.0,218.9647,219.1608,218.9647,219.1314,600.0
2023-05-18 14:50:00,223.57,223.6,223.38,223.47,2774.0,219.2196,219.249,219.0333,219.1216,2774.0
2023-05-18 14:55:00,223.59,223.6,223.37,223.41,1326.0,219.2392,219.249,219.0235,219.0627,1326.0
2023-05-18 15:00:00,223.36,223.48,223.35,223.41,1647.0,219.0137,219.1314,219.0039,219.0627,1647.0
2023-05-18 15:05:00,223.39,223.44,223.3,223.44,1500.0,219.0431,219.0922,218.9549,219.0922,1500.0
2023-05-18 15:10:00,223.48,223.81,223.48,223.64,1318.0,219.1314,219.455,219.1314,219.2883,1318.0
2023-05-18 15:15:00,223.72,223.97,223.72,223.93,1400.0,219.3667,219.6118,219.3667,219.5726,1400.0
2023-05-18 15:20:00,223.81,223.89,223.68,223.78,2601.0,219.455,219.5334,219.3275,219.4255,2601.0
2023-05-18 15:25:00,223.69,223.82,223.61,223.82,1400.0,219.3373,219.4648,219.2588,219.4648,1400.0
2023-05-18 15:30:00,223.81,224.09,223.7,223.9,5450.0,219.455,219.7295,219.3471,219.5432,5450.0
2023-05-18 15:35:00,223.85,224.02,223.84,224.01,2489.0,219.4942,219.6609,219.4844,219.6511,2489.0
2023-05-18 15:40:00,224.02,224.34,224.02,224.33,6219.0,219.6609,219.9746,219.6609,219.9648,6219.0
2023-05-18 15:45:00,224.49,224.62,224.36,224.59,4882.0,220.1217,220.2492,219.9943,220.2198,4882.0
2023-05-18 15:50:00,224.59,224.65,224.45,224.48,18782.0,220.2198,220.2786,220.0825,220.1119,18782.0
2023-05-18 15:55:00,224.46,224.57,224.2,224.23,24235.0,220.0923,220.2002,219.8374,219.8668,24235.0
2023-05-19 09:30:00,224.8,224.8,224.8,224.8,17728.0,220.4257,220.4257,220.4257,220.4257,17728.0
2023-05-19 09:35:00,224.39,224.97,224.38,224.97,400.0,220.0237,220.5924,220.0139,220.5924,400.0
2023-05-19 09:40:00,224.73,225.06,224.73,225.02,4384.0,220.3571,220.6806,220.3571,220.6414,4384.0
2023-05-19 09:45:00,225.03,225.25,224.76,225.19,8346.0,220.6512,220.8669,220.3865,220.8081,8346.0
2023-05-19 09:50:00,225.18,225.61,225.12,225.61,5392.0,220.7983,221.2199,220.7395,221.2199,5392.0
2023-05-19 09:55:00,225.53,225.8,225.52,225.58,929.0,221.1415,221.4062,221.1317,221.1905,929.0
2023-05-19 10:00:00,225.43,225.43,225.43,225.43,100.0,221.0434,221.0434,221.0434,221.0434,100.0
2023-05-19 10:05:00,224.98,225.19,224.98,225.03,1211.0,220.6022,220.8081,220.6022,220.6512,1211.0
2023-05-19 10:10:00,224.89,225.45,224.89,225.44,1110.0,220.5139,221.063,220.5139,221.0532,1110.0
2023-05-19 10:15:00,225.45,225.45,225.25,225.25,458.0,221.063,221.063,220.8669,220.8669,458.0
2023-05-19 10:20:00,224.89,225.06,224.89,225.06,200.0,220.5139,220.6806,220.5139,220.6806,200.0
2023-05-19 10:25:00,225.16,225.16,225.16,225.16,207.0,220.7787,220.7787,220.7787,220.7787,207.0
2023-05-19 10:30:00,225.11,225.11,225.11,225.11,100.0,220.7297,220.7297,220.7297,220.7297,100.0
2023-05-19 10:35:00,224.91,224.91,224.83,224.86,806.0,220.5336,220.5336,220.4551,220.4845,806.0
2023-05-19 10:40:00,224.79,224.79,224.7,224.7,308.0,220.4159,220.4159,220.3276,220.3276,308.0
2023-05-19 10:45:00,224.81,224.81,224.51,224.51,1016.0,220.4355,220.4355,220.1413,220.1413,1016.0
2023-05-19 10:50:00,224.66,224.88,224.6,224.86,1453.0,220.2884,220.5041,220.2296,220.4845,1453.0
2023-05-19 10:55:00,224.93,224.93,224.93,224.93,100.0,220.5532,220.5532,220.5532,220.5532,100.0
2023-05-19 11:00:00,224.88,225.24,224.83,225.24,2437.0,220.5041,220.8571,220.4551,220.8571,2437.0
2023-05-19 11:05:00,225.18,225.18,224.72,224.72,1577.0,220.7983,220.7983,220.3472,220.3472,1577.0
2023-05-19 11:10:00,224.48,224.49,224.13,224.35,1071.0,220.1119,220.1217,219.7687,219.9844,1071.0
2023-05-19 11:15:00,224.06,224.66,224.0,224.66,2368.0,219.7001,220.2884,219.6413,220.2884,2368.0
2023-05-19 11:20:00,224.71,224.81,224.5,224.53,2206.0,220.3374,220.4355,220.1315,220.1609,2206.0
2023-05-19 11:25:00,224.39,224.39,223.91,223.91,604.0,220.0237,220.0237,219.553,219.553,604.0
2023-05-19 11:30:00,223.99,224.09,223.95,223.95,465.0,219.6315,219.7295,219.5922,219.5922,465.0
2023-05-19 11:35:00,223.91,223.91,223.46,223.46,1366.0,219.553,219.553,219.1118,219.1118,1366.0
2023-05-19 11:40:00,223.59,223.69,223.59,223.69,200.0,219.2392,219.3373,219.2392,219.3373,200.0
2023-05-19 11:45:00,223.94,224.18,223.94,224.18,1100.0,219.5824,219.8178,219.5824,219.8178,1100.0
2023-05-19 11:50:00,224.04,224.27,224.04,224.27,200.0,219.6805,219.906,219.6805,219.906,200.0
2023-05-19 11:55:00,224.27,224.43,224.03,224.16,2024.0,219.906,220.0629,219.6707,219.7981,2024.0
2023-05-19 12:00:00,224.28,224.31,224.28,224.31,300.0,219.9158,219.9452,219.9158,219.9452,300.0
2023-05-19 12:05:00,224.26,224.26,224.26,224.26,100.0,219.8962,219.8962,219.8962,219.8962,100.0
2023-05-19 12:10:00,223.99,223.99,223.89,223.89,487.0,219.6315,219.6315,219.5334,219.5334,487.0
2023-05-19 12:15:00,223.87,223.96,223.86,223.93,400.0,219.5138,219.602,219.504,219.5726,400.0
2023-05-19 12:20:00,224.02,224.06,224.02,224.03,305.0,219.6609,219.7001,219.6609,219.6707,305.0
2023-05-19 12:25:00,223.99,223.99,223.8,223.8,781.0,219.6315,219.6315,219.4452,219.4452,781.0
2023-05-19 12:30:00,223.69,223.69,223.5,223.5,900.0,219.3373,219.3373,219.151,219.151,900.0
2023-05-19 12:35:00,223.61,223.69,223.54,223.69,547.0,219.2588,219.3373,219.1902,219.3373,547.0
2023-05-19 12:40:00,223.74,223.92,223.64,223.91,600.0,219.3863,219.5628,219.2883,219.553,600.0
2023-05-19 12:45:00,223.96,224.14,223.84,224.14,1230.0,219.602,219.7785,219.4844,219.7785,1230.0
2023-05-19 12:50:00,224.14,224.14,224.14,224.14,256.0,219.7785,219.7785,219.7785,219.7785,256.0
2023-05-19 12:55:00,224.36,224.36,224.26,224.35,883.0,219.9943,219.9943,219.8962,219.9844,883.0
2023-05-19 13:00:00,224.35,224.42,224.35,224.37,416.0,219.9844,220.0531,219.9844,220.0041,416.0
2023-05-19 13:05:00,224.38,224.38,224.38,224.38,200.0,220.0139,220.0139,220.0139,220.0139,200.0
2023-05-19 13:10:00,224.33,224.33,224.22,224.22,510.0,219.9648,219.9648,219.857,219.857,510.0
2023-05-19 13:15:00,224.4,224.4,224.4,224.4,200.0,220.0335,220.0335,220.0335,220.0335,200.0
2023-05-19 13:20:00,224.39,224.45,224.39,224.45,426.0,220.0237,220.0825,220.0237,220.0825,426.0
2023-05-19 13:25:00,224.4,224.4,224.22,224.22,696.0,220.0335,220.0335,219.857,219.857,696.0
2023-05-19 13:30:00,224.24,224.27,224.23,224.23,500.0,219.8766,219.906,219.8668,219.8668,500.0
2023-05-19 13:35:00,224.23,224.23,224.23,224.23,0.0,219.8668,219.8668,219.8668,219.8668,0.0
2023-05-19 13:40:00,224.09,224.11,224.09,224.11,200.0,219.7295,219.7491,219.7295,219.7491,200.0
2023-05-19 13:45:00,224.11,224.11,224.11,224.11,0.0,219.7491,219.7491,219.7491,219.7491,0.0
2023-05-19 13:50:00,223.95,224.1,223.95,224.1,500.0,219.5922,219.7393,219.5922,219.7393,500.0
2023-05-19 13:55:00,224.04,224.06,224.0,224.0,400.0,219.6805,219.7001,219.6413,219.6413,400.0
2023-05-19 14:00:00,223.92,223.95,223.84,223.84,463.0,219.5628,219.5922,219.4844,219.4844,463.0
2023-05-19 14:05:00,223.93,223.98,223.92,223.98,600.0,219.5726,219.6216,219.5628,219.6216,600.0
2023-05-19 14:10:00,223.96,223.96,223.83,223.83,891.0,219.602,219.602,219.4746,219.4746,891.0
2023-05-19 14:15:00,223.79,223.95,223.79,223.95,638.0,219.4353,219.5922,219.4353,219.5922,638.0
2023-05-19 14:20:00,224.0,224.02,223.99,223.99,467.0,219.6413,219.6609,219.6315,219.6315,467.0
2023-05-19 14:25:00,223.88,223.88,223.84,223.84,1502.0,219.5236,219.5236,219.4844,219.4844,1502.0
2023-05-19 14:30:00,223.83,223.83,223.76,223.77,200.0,219.4746,219.4746,219.4059,219.4157,200.0
2023-05-19 14:35:00,223.84,223.98,223.81,223.98,700.0,219.4844,219.6216,219.455,219.6216,700.0
2023-05-19 14:40:00,223.99,223.99,223.98,223.99,100.0,219.6315,219.6315,219.6216,219.6315,100.0
2023-05-19 14:45:00,223.9,223.9,223.71,223.78,1600.0,219.5432,219.5432,219.3569,219.4255,1600.0
2023-05-19 14:50:00,223.85,224.09,223.85,223.99,1019.0,219.4942,219.7295,219.4942,219.6315,1019.0
2023-05-19 14:55:00,224.11,224.24,224.11,224.24,410.0,219.7491,219.8766,219.7491,219.8766,410.0
2023-05-19 15:00:00,224.26,224.27,224.21,224.25,655.0,219.8962,219.906,219.8472,219.8864,655.0
2023-05-19 15:05:00,224.24,224.26,224.14,224.2,1773.0,219.8766,219.8962,219.7785,219.8374,1773.0
2023-05-19 15:10:00,224.32,224.51,224.32,224.51,1256.0,219.955,220.1413,219.955,220.1413,1256.0
2023-05-19 15:15:00,224.55,224.55,224.43,224.44,1140.0,220.1806,220.1806,220.0629,220.0727,1140.0
2023-05-19 15:20:00,224.41,224.46,224.35,224.46,1312.0,220.0433,220.0923,219.9844,220.0923,1312.0
2023-05-19 15:25:00,224.34,224.34,224.14,224.17,607.0,219.9746,219.9746,219.7785,219.808,607.0
2023-05-19 15:30:00,224.09,224.12,224.04,224.12,734.0,219.7295,219.7589,219.6805,219.7589,734.0
2023-05-19 15:35:00,224.21,224.36,224.16,224.19,3858.0,219.8472,219.9943,219.7981,219.8276,3858.0
2023-05-19 15:40:00,224.17,224.43,224.17,224.43,2031.0,219.808,220.0629,219.808,220.0629,2031.0
2023-05-19 15:45:00,224.36,224.36,224.14,224.23,2978.0,219.9943,219.9943,219.7785,219.8668,2978.0
2023-05-19 15:50:00,224.14,224.27,223.78,224.23,6402.0,219.7785,219.906,219.4255,219.8668,6402.0
2023-05-19 15:55:00,224.3,224.79,224.26,224.51,22293.0,219.9354,220.4159,219.8962,220.1413,22293.0
2023-05-22 09:30:00,223.64,224.04,223.6,224.0,6417.0,219.2883,219.6805,219.249,219.6413,6417.0
2023-05-22 09:35:00,224.0,225.16,224.0,225.16,1544.0,219.6413,220.7787,219.6413,220.7787,1544.0
2023-05-22 09:40:00,225.15,225.26,224.71,224.84,1200.0,220.7689,220.8767,220.3374,220.4649,1200.0
2023-05-22 09:45:00,224.76,224.92,224.42,224.42,731.0,220.3865,220.5434,220.0531,220.0531,731.0
2023-05-22 09:50:00,224.87,224.87,224.25,224.25,1480.0,220.4943,220.4943,219.8864,219.8864,1480.0
2023-05-22 09:55:00,224.15,224.57,223.98,224.57,3189.0,219.7883,220.2002,219.6216,220.2002,3189.0
2023-05-22 10:00:00,224.42,225.28,224.4,225.13,4389.0,220.0531,220.8964,220.0335,220.7493,4389.0
2023-05-22 10:05:00,225.0,225.12,224.72,224.77,2400.0,220.6218,220.7395,220.3472,220.3963,2400.0
2023-05-22 10:10:00,224.97,226.35,224.97,225.9,1644.0,220.5924,221.9455,220.5924,221.5043,1644.0
2023-05-22 10:15:00,225.84,225.96,225.84,225.93,663.0,221.4455,221.5631,221.4455,221.5337,663.0
2023-05-22 10:20:00,226.15,226.21,225.91,226.21,1706.0,221.7494,221.8083,221.5141,221.8083,1706.0
2023-05-22 10:25:00,226.15,226.36,226.01,226.36,1313.0,221.7494,221.9553,221.6121,221.9553,1313.0
2023-05-22 10:30:00,226.31,226.36,226.2,226.35,1500.0,221.9063,221.9553,221.7984,221.9455,1500.0
2023-05-22 10:35:00,226.27,226.27,226.03,226.16,1379.0,221.8671,221.8671,221.6318,221.7592,1379.0
2023-05-22 10:40:00,226.04,226.22,226.04,226.06,1443.0,221.6416,221.8181,221.6416,221.6612,1443.0
2023-05-22 10:45:00,226.14,226.14,225.77,225.77,1285.0,221.7396,221.7396,221.3768,221.3768,1285.0
2023-05-22 10:50:00,225.79,225.79,225.61,225.61,300.0,221.3964,221.3964,221.2199,221.2199,300.0
2023-05-22 10:55:00,225.75,225.81,225.43,225.81,2011.0,221.3572,221.416,221.0434,221.416,2011.0
2023-05-22 11:00:00,226.06,226.36,225.95,226.34,1358.0,221.6612,221.9553,221.5533,221.9357,1358.0
2023-05-22 11:05:00,226.4,226.51,226.36,226.38,1106.0,221.9946,222.1024,221.9553,221.9749,1106.0
2023-05-22 11:10:00,226.16,226.26,226.09,226.26,750.0,221.7592,221.8573,221.6906,221.8573,750.0
2023-05-22 11:15:00,226.34,226.34,226.3,226.3,835.0,221.9357,221.9357,221.8965,221.8965,835.0
2023-05-22 11:20:00,226.24,226.26,226.24,226.25,410.0,221.8377,221.8573,221.8377,221.8475,410.0
2023-05-22 11:25:00,226.46,226.46,226.23,226.27,900.0,222.0534,222.0534,221.8279,221.8671,900.0
2023-05-22 11:30:00,226.43,226.44,226.0,226.0,2054.0,222.024,222.0338,221.6023,221.6023,2054.0
2023-05-22 11:35:00,226.04,226.04,226.04,226.04,100.0,221.6416,221.6416,221.6416,221.6416,100.0
2023-05-22 11:40:00,226.23,226.23,226.07,226.08,800.0,221.8279,221.8279,221.671,221.6808,800.0
2023-05-22 11:45:00,226.03,226.17,225.94,226.17,1508.0,221.6318,221.769,221.5435,221.769,1508.0
2023-05-22 11:50:00,226.26,226.46,226.26,226.46,300.0,221.8573,222.0534,221.8573,222.0534,300.0
2023-05-22 11:55:00,226.51,226.95,226.51,226.95,1105.0,222.1024,222.5339,222.1024,222.5339,1105.0
2023-05-22 12:00:00,226.97,227.25,226.97,227.25,915.0,222.5535,222.828,222.5535,222.828,915.0
2023-05-22 12:05:00,227.2,227.36,226.81,226.9,9570.0,222.779,222.9359,222.3966,222.4848,9570.0
2023-05-22 12:10:00,226.93,227.11,226.68,226.8,6033.0,222.5142,222.6907,222.2691,222.3868,6033.0
2023-05-22 12:15:00,226.74,226.75,226.61,226.66,899.0,222.3279,222.3377,222.2005,222.2495,899.0
2023-05-22 12:20:00,226.69,226.72,226.34,226.34,1465.0,222.2789,222.3083,221.9357,221.9357,1465.0
2023-05-22 12:25:00,226.25,226.48,226.24,226.47,4977.0,221.8475,222.073,221.8377,222.0632,4977.0
2023-05-22 12:30:00,226.43,226.55,226.41,226.41,1961.0,222.024,222.1416,222.0044,222.0044,1961.0
2023-05-22 12:35:00,226.42,226.49,226.1,226.22,1838.0,222.0142,222.0828,221.7004,221.8181,1838.0
2023-05-22 12:40:00,226.2,226.29,226.18,226.29,500.0,221.7984,221.8867,221.7788,221.8867,500.0
2023-05-22 12:45:00,226.18,226.31,226.18,226.26,1000.0,221.7788,221.9063,221.7788,221.8573,1000.0
2023-05-22 12:50:00,226.26,226.27,226.15,226.15,775.0,221.8573,221.8671,221.7494,221.7494,775.0
2023-05-22 12:55:00,226.1,226.1,226.0,226.0,322.0,221.7004,221.7004,221.6023,221.6023,322.0
2023-05-22 13:00:00,226.0,226.0,225.69,225.9,2894.0,221.6023,221.6023,221.2984,221.5043,2894.0
2023-05-22 13:05:00,225.98,226.1,225.98,226.1,753.0,221.5827,221.7004,221.5827,221.7004,753.0
2023-05-22 13:10:00,226.19,226.19,225.77,225.89,651.0,221.7886,221.7886,221.3768,221.4945,651.0
2023-05-22 13:15:00,225.68,225.8,225.68,225.68,954.0,221.2886,221.4062,221.2886,221.2886,954.0
2023-05-22 13:20:00,225.52,225.52,225.52,225.52,100.0,221.1317,221.1317,221.1317,221.1317,100.0
2023-05-22 13:25:00,225.63,225.87,225.62,225.7,700.0,221.2395,221.4749,221.2297,221.3082,700.0
2023-05-22 13:30:00,225.7,225.7,225.7,225.7,0.0,221.3082,221.3082,221.3082,221.3082,0.0
2023-05-22 13:35:00,225.67,225.72,225.59,225.72,1420.0,221.2788,221.3278,221.2003,221.3278,1420.0
2023-05-22 13:40:00,225.84,225.88,225.81,225.81,700.0,221.4455,221.4847,221.416,221.416,700.0
2023-05-22 13:45:00,225.83,226.08,225.82,226.02,1422.0,221.4356,221.6808,221.4258,221.622,1422.0
2023-05-22 13:50:00,226.11,226.17,226.09,226.17,600.0,221.7102,221.769,221.6906,221.769,600.0
2023-05-22 13:55:00,225.97,225.99,225.96,225.96,547.0,221.5729,221.5925,221.5631,221.5631,547.0
2023-05-22 14:00:00,225.96,225.96,225.83,225.89,601.0,221.5631,221.5631,221.4356,221.4945,601.0
2023-05-22 14:05:00,225.82,226.07,225.82,225.89,1000.0,221.4258,221.671,221.4258,221.4945,1000.0
2023-05-22 14:10:00,225.93,225.93,225.93,225.93,100.0,221.5337,221.5337,221.5337,221.5337,100.0
2023-05-22 14:15:00,226.08,226.22,226.04,226.15,5526.0,221.6808,221.8181,221.6416,221.7494,5526.0
2023-05-22 14:20:00,226.1,226.16,225.99,225.99,958.0,221.7004,221.7592,221.5925,221.5925,958.0
2023-05-22 14:25:00,225.97,226.08,225.92,226.08,1500.0,221.5729,221.6808,221.5239,221.6808,1500.0
2023-05-22 14:30:00,226.05,226.31,226.05,226.31,844.0,221.6514,221.9063,221.6514,221.9063,844.0
2023-05-22 14:35:00,226.39,226.39,226.35,226.36,229.0,221.9848,221.9848,221.9455,221.9553,229.0
2023-05-22 14:40:00,226.41,226.41,226.33,226.4,630.0,222.0044,222.0044,221.9259,221.9946,630.0
2023-05-22 14:45:00,226.32,226.32,226.24,226.24,300.0,221.9161,221.9161,221.8377,221.8377,300.0
2023-05-22 14:50:00,226.36,226.51,226.32,226.32,1117.0,221.9553,222.1024,221.9161,221.9161,1117.0
2023-05-22 14:55:00,226.32,226.32,226.19,226.3,500.0,221.9161,221.9161,221.7886,221.8965,500.0
2023-05-22 15:00:00,226.39,226.49,226.03,226.04,3360.0,221.9848,222.0828,221.6318,221.6416,3360.0
2023-05-22 15:05:00,226.04,226.09,225.87,225.87,994.0,221.6416,221.6906,221.4749,221.4749,994.0
2023-05-22 15:10:00,225.86,225.86,225.64,225.65,451.0,221.4651,221.4651,221.2493,221.2592,451.0
2023-05-22 15:15:00,225.71,225.93,225.62,225.79,3653.0,221.318,221.5337,221.2297,221.3964,3653.0
2023-05-22 15:20:00,225.78,225.78,225.61,225.61,2012.0,221.3866,221.3866,221.2199,221.2199,2012.0
2023-05-22 15:25:00,225.44,225.47,225.32,225.45,900.0,221.0532,221.0827,220.9356,221.063,900.0
2023-05-22 15:30:00,225.45,225.46,225.31,225.46,2478.0,221.063,221.0728,220.9258,221.0728,2478.0
2023-05-22 15:35:00,225.4,225.42,225.3,225.4,1900.0,221.014,221.0336,220.916,221.014,1900.0
2023-05-22 15:40:00,225.29,225.51,225.29,225.51,3350.0,220.9062,221.1219,220.9062,221.1219,3350.0
2023-05-22 15:45:00,225.54,225.67,225.37,225.37,3292.0,221.1513,221.2788,220.9846,220.9846,3292.0
2023-05-22 15:50:00,225.3,225.56,225.18,225.4,6625.0,220.916,221.1709,220.7983,221.014,6625.0
2023-05-22 15:55:00,225.29,225.65,225.2,225.48,21963.0,220.9062,221.2592,220.8179,221.0925,21963.0
2023-05-23 09:30:00,224.07,224.07,223.57,223.68,7574.0,219.7099,219.7099,219.2196,219.3275,7574.0
2023-05-23 09:35:00,223.74,224.69,223.74,224.69,1925.0,219.3863,220.3178,219.3863,220.3178,1925.0
2023-05-23 09:40:00,225.0,225.24,225.0,225.24,2536.0,220.6218,220.8571,220.6218,220.8571,2536.0
2023-05-23 09:45:00,225.06,225.24,224.9,225.24,1281.0,220.6806,220.8571,220.5237,220.8571,1281.0
2023-05-23 09:50:00,225.3,225.3,224.98,224.98,886.0,220.916,220.916,220.6022,220.6022,886.0
2023-05-23 09:55:00,224.69,225.1,224.67,224.67,2791.0,220.3178,220.7199,220.2982,220.2982,2791.0
2023-05-23 10:00:00,224.68,224.88,224.58,224.88,2200.0,220.308,220.5041,220.21,220.5041,2200.0
2023-05-23 10:05:00,224.94,225.07,224.85,225.07,504.0,220.563,220.6904,220.4747,220.6904,504.0
2023-05-23 10:10:00,225.09,225.29,224.55,224.55,1214.0,220.71,220.9062,220.1806,220.1806,1214.0
2023-05-23 10:15:00,224.63,224.82,224.61,224.78,741.0,220.259,220.4453,220.2394,220.4061,741.0
2023-05-23 10:20:00,224.77,225.21,224.74,225.2,9469.0,220.3963,220.8277,220.3669,220.8179,9469.0
2023-05-23 10:25:00,225.14,225.26,225.05,225.08,5393.0,220.7591,220.8767,220.6708,220.7002,5393.0
2023-05-23 10:30:00,225.08,225.13,224.75,224.95,5220.0,220.7002,220.7493,220.3767,220.5728,5220.0
2023-05-23 10:35:00,225.01,225.07,224.86,225.07,1195.0,220.6316,220.6904,220.4845,220.6904,1195.0
2023-05-23 10:40:00,224.87,225.12,224.87,224.98,3414.0,220.4943,220.7395,220.4943,220.6022,3414.0
2023-05-23 10:45:00,225.03,225.04,224.87,224.93,7815.0,220.6512,220.661,220.4943,220.5532,7815.0
2023-05-23 10:50:00,224.8,224.8,224.47,224.5,895.0,220.4257,220.4257,220.1021,220.1315,895.0
2023-05-23 10:55:00,224.5,224.77,224.45,224.77,2108.0,220.1315,220.3963,220.0825,220.3963,2108.0
2023-05-23 11:00:00,224.77,224.97,224.74,224.87,4505.0,220.3963,220.5924,220.3669,220.4943,4505.0
2023-05-23 11:05:00,224.85,224.85,224.8,224.8,1300.0,220.4747,220.4747,220.4257,220.4257,1300.0
2023-05-23 11:10:00,224.8,224.82,224.57,224.82,3558.0,220.4257,220.4453,220.2002,220.4453,3558.0
2023-05-23 11:15:00,224.72,224.72,224.28,224.38,11641.0,220.3472,220.3472,219.9158,220.0139,11641.0
2023-05-23 11:20:00,224.49,224.64,224.4,224.52,9363.0,220.1217,220.2688,220.0335,220.1511,9363.0
2023-05-23 11:25:00,224.58,224.78,224.58,224.78,699.0,220.21,220.4061,220.21,220.4061,699.0
2023-05-23 11:30:00,224.76,224.89,224.51,224.89,13128.0,220.3865,220.5139,220.1413,220.5139,13128.0
2023-05-23 11:35:00,224.76,225.06,224.76,225.02,4901.0,220.3865,220.6806,220.3865,220.6414,4901.0
2023-05-23 11:40:00,224.85,225.07,224.83,225.0,3588.0,220.4747,220.6904,220.4551,220.6218,3588.0
2023-05-23 11:45:00,224.95,224.99,224.94,224.95,700.0,220.5728,220.612,220.563,220.5728,700.0
2023-05-23 11:50:00,224.94,224.97,224.35,224.53,18528.0,220.563,220.5924,219.9844,220.1609,18528.0
2023-05-23 11:55:00,224.45,224.45,223.8,223.86,1300.0,220.0825,220.0825,219.4452,219.504,1300.0
2023-05-23 12:00:00,223.83,223.83,223.45,223.45,500.0,219.4746,219.4746,219.102,219.102,500.0
2023-05-23 12:05:00,223.42,223.47,223.31,223.41,2301.0,219.0725,219.1216,218.9647,219.0627,2301.0
2023-05-23 12:10:00,223.46,223.46,222.62,222.79,3835.0,219.1118,219.1118,218.2881,218.4548,3835.0
2023-05-23 12:15:00,222.83,223.04,222.78,222.96,2975.0,218.494,218.6999,218.445,218.6215,2975.0
2023-05-23 12:20:00,222.97,223.12,222.93,223.07,3690.0,218.6313,218.7784,218.5921,218.7294,3690.0
2023-05-23 12:25:00,222.99,222.99,222.52,222.77,1352.0,218.6509,218.6509,218.1901,218.4352,1352.0
2023-05-23 12:30:00,222.79,222.84,222.66,222.66,1006.0,218.4548,218.5038,218.3273,218.3273,1006.0
2023-05-23 12:35:00,222.69,222.69,221.98,222.28,5258.0,218.3567,218.3567,217.6606,217.9547,5258.0
2023-05-23 12:40:00,222.37,222.54,222.32,222.52,7541.0,218.043,218.2097,217.9939,218.1901,7541.0
2023-05-23 12:45:00,222.56,222.68,222.15,222.45,8526.0,218.2293,218.3469,217.8273,218.1214,8526.0
2023-05-23 12:50:00,222.49,222.61,222.37,222.51,9805.0,218.1606,218.2783,218.043,218.1803,9805.0
2023-05-23 12:55:00,222.51,222.66,222.5,222.62,1557.0,218.1803,218.3273,218.1704,218.2881,1557.0
2023-05-23 13:00:00,222.62,222.65,222.42,222.42,2200.0,218.2881,218.3175,218.092,218.092,2200.0
2023-05-23 13:05:00,222.47,222.78,222.35,222.78,11799.0,218.141,218.445,218.0234,218.445,11799.0
2023-05-23 13:10:00,222.83,222.86,222.69,222.73,2501.0,218.494,218.5234,218.3567,218.396,2501.0
2023-05-23 13:15:00,222.83,222.83,222.58,222.58,1676.0,218.494,218.494,218.2489,218.2489,1676.0
2023-05-23 13:20:00,222.7,222.7,222.29,222.41,2752.0,218.3666,218.3666,217.9645,218.0822,2752.0
2023-05-23 13:25:00,222.41,222.41,221.21,221.34,4949.0,218.0822,218.0822,216.9055,217.033,4949.0
2023-05-23 13:30:00,221.28,221.4,221.1,221.1,2154.0,216.9742,217.0919,216.7977,216.7977,2154.0
2023-05-23 13:35:00,221.18,221.73,221.13,221.68,6622.0,216.8761,217.4154,216.8271,217.3664,6622.0
2023-05-23 13:40:00,221.63,222.1,221.63,221.96,1211.0,217.3174,217.7782,217.3174,217.641,1211.0
2023-05-23 13:45:00,222.01,222.02,221.79,221.87,2762.0,217.69,217.6998,217.4743,217.5527,2762.0
2023-05-23 13:50:00,222.01,222.16,221.94,222.16,1811.0,217.69,217.8371,217.6213,217.8371,1811.0
2023-05-23 13:55:00,222.11,222.16,222.03,222.03,2186.0,217.788,217.8371,217.7096,217.7096,2186.0
2023-05-23 14:00:00,222.03,222.21,222.03,222.13,1200.0,217.7096,217.8861,217.7096,217.8076,1200.0
2023-05-23 14:05:00,222.23,222.43,222.23,222.36,1996.0,217.9057,218.1018,217.9057,218.0332,1996.0
2023-05-23 14:10:00,222.42,222.44,222.2,222.23,2308.0,218.092,218.1116,217.8763,217.9057,2308.0
2023-05-23 14:15:00,222.22,222.38,222.13,222.13,2972.0,217.8959,218.0528,217.8076,217.8076,2972.0
2023-05-23 14:20:00,222.14,222.25,221.86,221.91,9683.0,217.8175,217.9253,217.5429,217.5919,9683.0
2023-05-23 14:25:00,221.75,222.25,221.73,222.09,4273.0,217.435,217.9253,217.4154,217.7684,4273.0
2023-05-23 14:30:00,222.01,222.42,222.01,222.33,1352.0,217.69,218.092,217.69,218.0038,1352.0
2023-05-23 14:35:00,222.08,222.15,221.9,221.9,700.0,217.7586,217.8273,217.5821,217.5821,700.0
2023-05-23 14:40:00,221.94,222.48,221.93,222.48,8578.0,217.6213,218.1508,217.6115,218.1508,8578.0
2023-05-23 14:45:00,222.34,222.53,222.04,222.17,3146.0,218.0136,218.1999,217.7194,217.8469,3146.0
2023-05-23 14:50:00,222.17,222.37,222.17,222.28,1025.0,217.8469,218.043,217.8469,217.9547,1025.0
2023-05-23 14:55:00,222.42,222.42,222.27,222.4,1577.0,218.092,218.092,217.9449,218.0724,1577.0
2023-05-23 15:00:00,222.43,222.43,222.21,222.29,2123.0,218.1018,218.1018,217.8861,217.9645,2123.0
2023-05-23 15:05:00,222.34,222.41,222.19,222.39,1581.0,218.0136,218.0822,217.8665,218.0626,1581.0
2023-05-23 15:10:00,222.43,222.76,222.39,222.74,1702.0,218.1018,218.4254,218.0626,218.4058,1702.0
2023-05-23 15:15:00,222.73,222.73,222.45,222.45,800.0,218.396,218.396,218.1214,218.1214,800.0
2023-05-23 15:20:00,222.5,222.87,222.49,222.84,3107.0,218.1704,218.5332,218.1606,218.5038,3107.0
2023-05-23 15:25:00,222.95,223.02,222.79,223.0,2054.0,218.6117,218.6803,218.4548,218.6607,2054.0
2023-05-23 15:30:00,223.05,223.3,223.0,223.3,2732.0,218.7097,218.9549,218.6607,218.9549,2732.0
2023-05-23 15:35:00,223.26,223.35,222.95,223.21,7100.0,218.9157,219.0039,218.6117,218.8666,7100.0
2023-05-23 15:40:00,223.02,223.06,222.81,223.02,5183.0,218.6803,218.7196,218.4744,218.6803,5183.0
2023-05-23 15:45:00,223.08,223.08,222.87,222.95,3602.0,218.7392,218.7392,218.5332,218.6117,3602.0
2023-05-23 15:50:00,222.78,222.84,222.54,222.54,10645.0,218.445,218.5038,218.2097,218.2097,10645.0
2023-05-23 15:55:00,222.51,222.73,222.43,222.57,30729.0,218.1803,218.396,218.1018,218.2391,30729.0
2023-05-24 09:30:00,221.06,221.06,220.01,220.28,4525.0,216.7585,216.7585,215.7289,215.9936,4525.0
2023-05-24 09:35:00,220.26,220.9,220.26,220.9,1173.0,215.974,216.6016,215.974,216.6016,1173.0
2023-05-24 09:40:00,221.02,221.23,220.89,220.9,2024.0,216.7192,216.9252,216.5918,216.6016,2024.0
2023-05-24 09:45:00,220.79,220.97,220.25,220.35,12225.0,216.4937,216.6702,215.9642,216.0623,12225.0
2023-05-24 09:50:00,220.28,220.69,220.27,220.69,951.0,215.9936,216.3957,215.9838,216.3957,951.0
2023-05-24 09:55:00,220.69,220.9,220.59,220.59,1113.0,216.3957,216.6016,216.2976,216.2976,1113.0
2023-05-24 10:00:00,220.79,220.79,220.52,220.62,744.0,216.4937,216.4937,216.229,216.327,744.0
2023-05-24 10:05:00,220.63,220.63,220.37,220.54,1307.0,216.3368,216.3368,216.0819,216.2486,1307.0
2023-05-24 10:10:00,220.69,220.86,220.69,220.8,1703.0,216.3957,216.5624,216.3957,216.5035,1703.0
2023-05-24 10:15:00,220.8,220.8,220.27,220.31,5467.0,216.5035,216.5035,215.9838,216.0231,5467.0
2023-05-24 10:20:00,220.51,220.66,220.51,220.66,1000.0,216.2192,216.3663,216.2192,216.3663,1000.0
2023-05-24 10:25:00,220.74,220.88,220.74,220.88,400.0,216.4447,216.582,216.4447,216.582,400.0
2023-05-24 10:30:00,220.76,220.89,220.73,220.76,1131.0,216.4643,216.5918,216.4349,216.4643,1131.0
2023-05-24 10:35:00,220.78,220.78,220.46,220.71,6803.0,216.4839,216.4839,216.1701,216.4153,6803.0
2023-05-24 10:40:00,220.95,221.28,220.7,221.28,1410.0,216.6506,216.9742,216.4055,216.9742,1410.0
2023-05-24 10:45:00,221.49,221.55,221.13,221.2,1455.0,217.1801,217.2389,216.8271,216.8957,1455.0
2023-05-24 10:50:00,221.01,221.03,220.77,220.83,900.0,216.7094,216.7291,216.4741,216.5329,900.0
2023-05-24 10:55:00,220.83,220.83,220.59,220.59,902.0,216.5329,216.5329,216.2976,216.2976,902.0
2023-05-24 11:00:00,220.59,220.73,220.54,220.73,400.0,216.2976,216.4349,216.2486,216.4349,400.0
2023-05-24 11:05:00,220.75,220.85,220.63,220.67,1200.0,216.4545,216.5526,216.3368,216.3761,1200.0
2023-05-24 11:10:00,220.55,220.68,220.53,220.55,1306.0,216.2584,216.3859,216.2388,216.2584,1306.0
2023-05-24 11:15:00,220.61,220.84,220.61,220.78,1203.0,216.3172,216.5427,216.3172,216.4839,1203.0
2023-05-24 11:20:00,220.79,221.13,220.79,221.03,1817.0,216.4937,216.8271,216.4937,216.7291,1817.0
2023-05-24 11:25:00,220.98,221.17,220.91,220.91,1684.0,216.68,216.8663,216.6114,216.6114,1684.0
2023-05-24 11:30:00,220.94,220.94,220.58,220.83,2187.0,216.6408,216.6408,216.2878,216.5329,2187.0
2023-05-24 11:35:00,220.8,220.87,220.66,220.66,500.0,216.5035,216.5722,216.3663,216.3663,500.0
2023-05-24 11:40:00,220.71,220.71,220.31,220.31,1700.0,216.4153,216.4153,216.0231,216.0231,1700.0
2023-05-24 11:45:00,220.34,220.5,220.28,220.33,2410.0,216.0525,216.2094,215.9936,216.0427,2410.0
2023-05-24 11:50:00,220.41,220.44,220.24,220.24,900.0,216.1211,216.1505,215.9544,215.9544,900.0
2023-05-24 11:55:00,220.19,220.38,220.19,220.38,1107.0,215.9054,216.0917,215.9054,216.0917,1107.0
2023-05-24 12:00:00,220.3,220.47,220.3,220.43,609.0,216.0133,216.1799,216.0133,216.1407,609.0
2023-05-24 12:05:00,220.57,220.63,220.42,220.42,1108.0,216.278,216.3368,216.1309,216.1309,1108.0
2023-05-24 12:10:00,220.39,220.39,220.16,220.23,943.0,216.1015,216.1015,215.876,215.9446,943.0
2023-05-24 12:15:00,220.2,220.25,220.13,220.18,1060.0,215.9152,215.9642,215.8466,215.8956,1060.0
2023-05-24 12:20:00,220.29,220.29,219.97,219.98,1002.0,216.0035,216.0035,215.6897,215.6995,1002.0
2023-05-24 12:25:00,219.99,220.03,219.94,219.94,400.0,215.7093,215.7485,215.6603,215.6603,400.0
2023-05-24 12:30:00,219.95,220.23,219.95,220.23,1441.0,215.6701,215.9446,215.6701,215.9446,1441.0
2023-05-24 12:35:00,220.23,220.23,220.1,220.17,900.0,215.9446,215.9446,215.8171,215.8858,900.0
2023-05-24 12:40:00,220.24,220.3,220.24,220.3,603.0,215.9544,216.0133,215.9544,216.0133,603.0
2023-05-24 12:45:00,220.32,220.43,220.32,220.43,200.0,216.0329,216.1407,216.0329,216.1407,200.0
2023-05-24 12:50:00,220.55,220.61,220.5,220.5,930.0,216.2584,216.3172,216.2094,216.2094,930.0
2023-05-24 12:55:00,220.64,220.75,220.64,220.69,305.0,216.3466,216.4545,216.3466,216.3957,305.0
2023-05-24 13:00:00,220.57,220.75,220.57,220.7,1846.0,216.278,216.4545,216.278,216.4055,1846.0
2023-05-24 13:05:00,220.73,220.73,220.57,220.61,1402.0,216.4349,216.4349,216.278,216.3172,1402.0
2023-05-24 13:10:00,220.6,220.63,220.49,220.49,900.0,216.3074,216.3368,216.1996,216.1996,900.0
2023-05-24 13:15:00,220.51,220.51,220.3,220.42,1905.0,216.2192,216.2192,216.0133,216.1309,1905.0
2023-05-24 13:20:00,220.52,220.83,220.52,220.76,1856.0,216.229,216.5329,216.229,216.4643,1856.0
2023-05-24 13:25:00,220.76,220.78,220.75,220.76,500.0,216.4643,216.4839,216.4545,216.4643,500.0
2023-05-24 13:30:00,220.79,220.83,220.63,220.83,1311.0,216.4937,216.5329,216.3368,216.5329,1311.0
2023-05-24 13:35:00,221.01,221.14,221.01,221.14,300.0,216.7094,216.8369,216.7094,216.8369,300.0
2023-05-24 13:40:00,221.14,221.27,221.14,221.23,722.0,216.8369,216.9644,216.8369,216.9252,722.0
2023-05-24 13:45:00,221.27,221.31,220.9,220.9,2242.0,216.9644,217.0036,216.6016,216.6016,2242.0
2023-05-24 13:50:00,220.99,221.05,220.99,221.05,300.0,216.6898,216.7487,216.6898,216.7487,300.0
2023-05-24 13:55:00,221.04,221.07,220.97,221.07,1778.0,216.7389,216.7683,216.6702,216.7683,1778.0
2023-05-24 14:00:00,221.11,221.17,220.78,220.78,1535.0,216.8075,216.8663,216.4839,216.4839,1535.0
2023-05-24 14:05:00,220.86,220.98,220.74,220.74,1011.0,216.5624,216.68,216.4447,216.4447,1011.0
2023-05-24 14:10:00,220.65,220.65,220.62,220.62,529.0,216.3564,216.3564,216.327,216.327,529.0
2023-05-24 14:15:00,220.62,220.68,220.47,220.47,8319.0,216.327,216.3859,216.1799,216.1799,8319.0
2023-05-24 14:20:00,220.37,220.38,220.37,220.38,200.0,216.0819,216.0917,216.0819,216.0917,200.0
2023-05-24 14:25:00,220.34,220.4,220.29,220.4,300.0,216.0525,216.1113,216.0035,216.1113,300.0
2023-05-24 14:30:00,220.33,220.4,220.21,220.21,1637.0,216.0427,216.1113,215.925,215.925,1637.0
2023-05-24 14:35:00,220.46,220.78,220.46,220.78,1272.0,216.1701,216.4839,216.1701,216.4839,1272.0
2023-05-24 14:40:00,220.81,220.81,220.74,220.76,1761.0,216.5133,216.5133,216.4447,216.4643,1761.0
2023-05-24 14:45:00,220.86,220.86,220.78,220.81,702.0,216.5624,216.5624,216.4839,216.5133,702.0
2023-05-24 14:50:00,220.78,220.88,220.6,220.6,4322.0,216.4839,216.582,216.3074,216.3074,4322.0
2023-05-24 14:55:00,220.53,220.53,220.42,220.52,1238.0,216.2388,216.2388,216.1309,216.229,1238.0
2023-05-24 15:00:00,220.49,220.56,220.46,220.46,2000.0,216.1996,216.2682,216.1701,216.1701,2000.0
2023-05-24 15:05:00,220.42,220.78,220.42,220.78,2682.0,216.1309,216.4839,216.1309,216.4839,2682.0
2023-05-24 15:10:00,220.85,221.05,220.84,221.05,4238.0,216.5526,216.7487,216.5427,216.7487,4238.0
2023-05-24 15:15:00,221.1,221.49,221.08,221.49,1941.0,216.7977,217.1801,216.7781,217.1801,1941.0
2023-05-24 15:20:00,221.77,221.8,221.48,221.5,3207.0,217.4547,217.4841,217.1703,217.1899,3207.0
2023-05-24 15:25:00,221.55,221.64,221.37,221.44,1980.0,217.2389,217.3272,217.0624,217.1311,1980.0
2023-05-24 15:30:00,221.4,221.77,221.39,221.53,2409.0,217.0919,217.4547,217.082,217.2193,2409.0
2023-05-24 15:35:00,221.53,221.67,221.32,221.62,3711.0,217.2193,217.3566,217.0134,217.3076,3711.0
2023-05-24 15:40:00,221.69,221.69,221.46,221.57,3564.0,217.3762,217.3762,217.1507,217.2585,3564.0
2023-05-24 15:45:00,221.57,221.73,221.35,221.35,4389.0,217.2585,217.4154,217.0428,217.0428,4389.0
2023-05-24 15:50:00,220.65,221.14,220.65,220.78,5420.0,216.3564,216.8369,216.3564,216.4839,5420.0
2023-05-24 15:55:00,220.73,220.78,220.23,220.41,40017.0,216.4349,216.4839,215.9446,216.1211,40017.0
2023-05-25 09:30:00,219.91,221.4,219.91,220.73,9529.0,215.6308,217.0919,215.6308,216.4349,9529.0
2023-05-25 09:35:00,221.04,221.04,219.11,219.41,4264.0,216.7389,216.7389,214.8464,215.1406,4264.0
2023-05-25 09:40:00,219.63,219.69,219.24,219.25,820.0,215.3563,215.4151,214.9739,214.9837,820.0
2023-05-25 09:45:00,219.04,219.18,218.19,218.37,4046.0,214.7778,214.915,213.9443,214.1208,4046.0
2023-05-25 09:50:00,218.0,218.32,217.76,218.23,1408.0,213.758,214.0718,213.5227,213.9835,1408.0
2023-05-25 09:55:00,218.25,218.71,218.24,218.71,1545.0,214.0031,214.4542,213.9933,214.4542,1545.0
2023-05-25 10:00:00,218.51,219.12,218.51,219.12,1627.0,214.2581,214.8562,214.2581,214.8562,1627.0
2023-05-25 10:05:00,219.16,219.21,219.0,219.0,1009.0,214.8954,214.9445,214.7386,214.7386,1009.0
2023-05-25 10:10:00,219.05,219.45,219.04,219.43,3437.0,214.7876,215.1798,214.7778,215.1602,3437.0
2023-05-25 10:15:00,219.32,219.32,219.02,219.12,685.0,215.0523,215.0523,214.7582,214.8562,685.0
2023-05-25 10:20:00,218.9,219.11,218.77,218.92,1432.0,214.6405,214.8464,214.513,214.6601,1432.0
2023-05-25 10:25:00,219.0,219.52,219.0,219.37,2104.0,214.7386,215.2484,214.7386,215.1014,2104.0
2023-05-25 10:30:00,219.2,219.33,218.92,218.93,2063.0,214.9347,215.0621,214.6601,214.6699,2063.0
2023-05-25 10:35:00,218.89,219.12,218.85,218.85,1000.0,214.6307,214.8562,214.5915,214.5915,1000.0
2023-05-25 10:40:00,219.02,219.14,218.99,219.11,1154.0,214.7582,214.8758,214.7287,214.8464,1154.0
2023-05-25 10:45:00,219.08,219.21,219.01,219.21,600.0,214.817,214.9445,214.7484,214.9445,600.0
2023-05-25 10:50:00,219.22,219.24,218.88,218.89,1200.0,214.9543,214.9739,214.6209,214.6307,1200.0
2023-05-25 10:55:00,218.87,218.87,218.54,218.63,1711.0,214.6111,214.6111,214.2875,214.3758,1711.0
2023-05-25 11:00:00,218.93,219.01,218.72,218.87,1100.0,214.6699,214.7484,214.464,214.6111,1100.0
2023-05-25 11:05:00,218.69,218.69,218.68,218.68,600.0,214.4346,214.4346,214.4248,214.4248,600.0
2023-05-25 11:10:00,218.68,218.86,218.56,218.81,1700.0,214.4248,214.6013,214.3071,214.5522,1700.0
2023-05-25 11:15:00,218.83,218.83,218.11,218.11,1779.0,214.5719,214.5719,213.8659,213.8659,1779.0
2023-05-25 11:20:00,217.98,218.28,217.73,217.76,2757.0,213.7384,214.0326,213.4933,213.5227,2757.0
2023-05-25 11:25:00,217.76,217.91,217.46,217.87,3076.0,213.5227,213.6698,213.2285,213.6305,3076.0
2023-05-25 11:30:00,217.62,217.62,217.62,217.62,100.0,213.3854,213.3854,213.3854,213.3854,100.0
2023-05-25 11:35:00,217.51,217.82,217.47,217.82,2636.0,213.2775,213.5815,213.2383,213.5815,2636.0
2023-05-25 11:40:00,217.82,218.08,217.81,217.98,2700.0,213.5815,213.8365,213.5717,213.7384,2700.0
2023-05-25 11:45:00,217.98,218.39,217.98,218.1,2342.0,213.7384,214.1404,213.7384,213.8561,2342.0
2023-05-25 11:50:00,218.01,218.29,217.92,218.16,1000.0,213.7678,214.0424,213.6796,213.9149,1000.0
2023-05-25 11:55:00,218.14,218.14,217.94,218.14,300.0,213.8953,213.8953,213.6992,213.8953,300.0
2023-05-25 12:00:00,218.09,218.21,218.06,218.21,500.0,213.8463,213.9639,213.8168,213.9639,500.0
2023-05-25 12:05:00,218.25,218.3,218.25,218.3,888.0,214.0031,214.0522,214.0031,214.0522,888.0
2023-05-25 12:10:00,218.51,218.71,218.5,218.71,637.0,214.2581,214.4542,214.2483,214.4542,637.0
2023-05-25 12:15:00,218.54,218.61,218.38,218.4,3348.0,214.2875,214.3561,214.1306,214.1502,3348.0
2023-05-25 12:20:00,218.35,218.37,218.07,218.12,2039.0,214.1012,214.1208,213.8266,213.8757,2039.0
2023-05-25 12:25:00,217.8,217.8,217.47,217.8,2800.0,213.5619,213.5619,213.2383,213.5619,2800.0
2023-05-25 12:30:00,217.87,217.98,217.5,217.59,1600.0,213.6305,213.7384,213.2677,213.356,1600.0
2023-05-25 12:35:00,217.6,217.79,217.55,217.79,11345.0,213.3658,213.5521,213.3168,213.5521,11345.0
2023-05-25 12:40:00,217.77,218.1,217.77,217.89,1011.0,213.5325,213.8561,213.5325,213.6502,1011.0
2023-05-25 12:45:00,218.13,218.13,217.82,217.84,500.0,213.8855,213.8855,213.5815,213.6011,500.0
2023-05-25 12:50:00,217.74,218.2,217.74,218.17,1215.0,213.5031,213.9541,213.5031,213.9247,1215.0
2023-05-25 12:55:00,218.21,218.27,217.9,217.9,1813.0,213.9639,214.0228,213.66,213.66,1813.0
2023-05-25 13:00:00,218.01,218.5,217.9,218.37,6422.0,213.7678,214.2483,213.66,214.1208,6422.0
2023-05-25 13:05:00,218.48,218.65,218.47,218.65,1408.0,214.2287,214.3954,214.2189,214.3954,1408.0
2023-05-25 13:10:00,218.66,219.09,218.66,219.09,942.0,214.4052,214.8268,214.4052,214.8268,942.0
2023-05-25 13:15:00,219.09,219.29,219.09,219.27,1983.0,214.8268,215.0229,214.8268,215.0033,1983.0
2023-05-25 13:20:00,219.17,219.31,219.0,219.02,8106.0,214.9052,215.0425,214.7386,214.7582,8106.0
2023-05-25 13:25:00,219.03,219.12,218.67,218.86,8300.0,214.768,214.8562,214.415,214.6013,8300.0
2023-05-25 13:30:00,218.89,219.0,218.47,218.76,6524.0,214.6307,214.7386,214.2189,214.5032,6524.0
2023-05-25 13:35:00,218.7,218.91,218.24,218.42,7599.0,214.4444,214.6503,213.9933,214.1698,7599.0
2023-05-25 13:40:00,218.48,218.49,218.03,218.18,8080.0,214.2287,214.2385,213.7874,213.9345,8080.0
2023-05-25 13:45:00,218.24,218.35,218.0,218.12,4219.0,213.9933,214.1012,213.758,213.8757,4219.0
2023-05-25 13:50:00,218.2,218.2,217.81,217.88,6880.0,213.9541,213.9541,213.5717,213.6403,6880.0
2023-05-25 13:55:00,217.86,218.11,217.65,218.11,4099.0,213.6207,213.8659,213.4148,213.8659,4099.0
2023-05-25 14:00:00,218.11,218.54,218.02,218.02,9551.0,213.8659,214.2875,213.7776,213.7776,9551.0
2023-05-25 14:05:00,218.02,218.02,217.79,217.79,600.0,213.7776,213.7776,213.5521,213.5521,600.0
2023-05-25 14:10:00,217.83,217.83,217.65,217.82,2037.0,213.5913,213.5913,213.4148,213.5815,2037.0
2023-05-25 14:15:00,217.74,218.02,217.59,217.99,3176.0,213.5031,213.7776,213.356,213.7482,3176.0
2023-05-25 14:20:00,217.87,218.08,217.57,218.0,8075.0,213.6305,213.8365,213.3364,213.758,8075.0
2023-05-25 14:25:00,217.95,218.16,217.95,217.99,3854.0,213.709,213.9149,213.709,213.7482,3854.0
2023-05-25 14:30:00,217.96,218.15,217.9,217.99,6180.0,213.7188,213.9051,213.66,213.7482,6180.0
2023-05-25 14:35:00,218.0,218.0,217.69,217.88,1418.0,213.758,213.758,213.454,213.6403,1418.0
2023-05-25 14:40:00,217.89,218.13,217.8,218.02,5278.0,213.6502,213.8855,213.5619,213.7776,5278.0
2023-05-25 14:45:00,217.94,217.96,217.71,217.84,1808.0,213.6992,213.7188,213.4737,213.6011,1808.0
2023-05-25 14:50:00,217.85,217.95,217.64,217.64,5655.0,213.6109,213.709,213.405,213.405,5655.0
2023-05-25 14:55:00,217.72,217.89,217.57,217.88,1020.0,213.4835,213.6502,213.3364,213.6403,1020.0
2023-05-25 15:00:00,217.9,217.94,217.8,217.94,1800.0,213.66,213.6992,213.5619,213.6992,1800.0
2023-05-25 15:05:00,217.88,218.03,217.88,217.98,3513.0,213.6403,213.7874,213.6403,213.7384,3513.0
2023-05-25 15:10:00,217.86,218.06,217.78,217.84,3948.0,213.6207,213.8168,213.5423,213.6011,3948.0
2023-05-25 15:15:00,217.81,217.82,217.45,217.45,2803.0,213.5717,213.5815,213.2187,213.2187,2803.0
2023-05-25 15:20:00,217.55,217.75,217.54,217.71,3099.0,213.3168,213.5129,213.307,213.4737,3099.0
2023-05-25 15:25:00,217.6,217.83,217.47,217.75,4824.0,213.3658,213.5913,213.2383,213.5129,4824.0
2023-05-25 15:30:00,217.75,217.89,217.51,217.55,13782.0,213.5129,213.6502,213.2775,213.3168,13782.0
2023-05-25 15:35:00,217.59,217.63,217.4,217.52,10222.0,213.356,213.3952,213.1697,213.2874,10222.0
2023-05-25 15:40:00,217.58,217.58,217.23,217.23,6840.0,213.3462,213.3462,213.003,213.003,6840.0
2023-05-25 15:45:00,217.22,217.42,217.15,217.25,19209.0,212.9932,213.1893,212.9246,213.0226,19209.0
2023-05-25 15:50:00,217.14,217.29,216.86,216.86,24258.0,212.9147,213.0618,212.6402,212.6402,24258.0
2023-05-25 15:55:00,216.93,217.31,216.84,216.97,48781.0,212.7088,213.0814,212.6206,212.7481,48781.0
2023-05-26 09:30:00,217.16,217.86,217.16,217.86,3891.0,212.9344,213.6207,212.9344,213.6207,3891.0
2023-05-26 09:35:00,217.23,217.58,217.23,217.43,3416.0,213.003,213.3462,213.003,213.1991,3416.0
2023-05-26 09:40:00,217.61,218.44,217.43,218.18,2413.0,213.3756,214.1894,213.1991,213.9345,2413.0
2023-05-26 09:45:00,218.18,218.18,217.75,217.78,2212.0,213.9345,213.9345,213.5129,213.5423,2212.0
2023-05-26 09:50:00,217.84,217.84,217.68,217.68,500.0,213.6011,213.6011,213.4442,213.4442,500.0
2023-05-26 09:55:00,217.63,217.78,217.63,217.63,1413.0,213.3952,213.5423,213.3952,213.3952,1413.0
2023-05-26 10:00:00,217.84,218.01,217.67,217.78,3812.0,213.6011,213.7678,213.4344,213.5423,3812.0
2023-05-26 10:05:00,217.98,218.07,217.85,218.07,1575.0,213.7384,213.8266,213.6109,213.8266,1575.0
2023-05-26 10:10:00,218.07,218.11,217.82,218.11,3763.0,213.8266,213.8659,213.5815,213.8659,3763.0
2023-05-26 10:15:00,217.99,218.14,217.83,218.14,1849.0,213.7482,213.8953,213.5913,213.8953,1849.0
2023-05-26 10:20:00,217.97,218.05,217.92,218.05,800.0,213.7286,213.807,213.6796,213.807,800.0
2023-05-26 10:25:00,218.08,218.44,218.07,218.31,3633.0,213.8365,214.1894,213.8266,214.062,3633.0
2023-05-26 10:30:00,218.3,218.4,217.85,217.93,7783.0,214.0522,214.1502,213.6109,213.6894,7783.0
2023-05-26 10:35:00,217.93,218.1,217.93,218.04,8099.0,213.6894,213.8561,213.6894,213.7972,8099.0
2023-05-26 10:40:00,218.04,218.4,217.96,217.99,3452.0,213.7972,214.1502,213.7188,213.7482,3452.0
2023-05-26 10:45:00,217.95,218.15,217.9,217.99,6480.0,213.709,213.9051,213.66,213.7482,6480.0
2023-05-26 10:50:00,217.99,217.99,217.72,217.85,5634.0,213.7482,213.7482,213.4835,213.6109,5634.0
2023-05-26 10:55:00,217.85,217.98,217.85,217.88,2478.0,213.6109,213.7384,213.6109,213.6403,2478.0
2023-05-26 11:00:00,217.88,217.9,217.67,217.78,9015.0,213.6403,213.66,213.4344,213.5423,9015.0
2023-05-26 11:05:00,217.84,217.85,217.7,217.72,5062.0,213.6011,213.6109,213.4638,213.4835,5062.0
2023-05-26 11:10:00,217.73,217.83,217.57,217.7,20811.0,213.4933,213.5913,213.3364,213.4638,20811.0
2023-05-26 11:15:00,217.7,218.01,217.7,218.01,4500.0,213.4638,213.7678,213.4638,213.7678,4500.0
2023-05-26 11:20:00,218.01,218.01,217.62,217.75,3854.0,213.7678,213.7678,213.3854,213.5129,3854.0
2023-05-26 11:25:00,217.79,217.81,217.61,217.74,1767.0,213.5521,213.5717,213.3756,213.5031,1767.0
2023-05-26 11:30:00,217.92,217.92,217.74,217.74,2843.0,213.6796,213.6796,213.5031,213.5031,2843.0
2023-05-26 11:35:00,217.71,217.79,217.62,217.79,2931.0,213.4737,213.5521,213.3854,213.5521,2931.0
2023-05-26 11:40:00,217.91,218.0,217.82,217.82,1100.0,213.6698,213.758,213.5815,213.5815,1100.0
2023-05-26 11:45:00,217.82,217.92,217.82,217.92,400.0,213.5815,213.6796,213.5815,213.6796,400.0
2023-05-26 11:50:00,217.88,217.88,217.62,217.65,2958.0,213.6403,213.6403,213.3854,213.4148,2958.0
2023-05-26 11:55:00,217.69,217.71,217.54,217.63,4739.0,213.454,213.4737,213.307,213.3952,4739.0
2023-05-26 12:00:00,217.67,217.67,217.46,217.5,2848.0,213.4344,213.4344,213.2285,213.2677,2848.0
2023-05-26 12:05:00,217.5,217.51,217.0,217.02,10395.0,213.2677,213.2775,212.7775,212.7971,10395.0
2023-05-26 12:10:00,216.9,217.18,216.9,217.18,2019.0,212.6794,212.954,212.6794,212.954,2019.0
2023-05-26 12:15:00,217.14,217.14,216.88,216.88,804.0,212.9147,212.9147,212.6598,212.6598,804.0
2023-05-26 12:20:00,216.85,217.02,216.83,217.02,1200.0,212.6304,212.7971,212.6108,212.7971,1200.0
2023-05-26 12:25:00,217.25,217.25,217.03,217.14,1130.0,213.0226,213.0226,212.8069,212.9147,1130.0
2023-05-26 12:30:00,217.12,217.25,217.08,217.21,2538.0,212.8951,213.0226,212.8559,212.9834,2538.0
2023-05-26 12:35:00,217.26,217.32,217.21,217.27,1300.0,213.0324,213.0912,212.9834,213.0422,1300.0
2023-05-26 12:40:00,217.27,217.38,217.06,217.06,2322.0,213.0422,213.1501,212.8363,212.8363,2322.0
2023-05-26 12:45:00,217.05,217.1,216.92,216.94,1944.0,212.8265,212.8755,212.699,212.7186,1944.0
2023-05-26 12:50:00,216.86,216.88,216.65,216.71,2248.0,212.6402,212.6598,212.4343,212.4931,2248.0
2023-05-26 12:55:00,216.78,216.94,216.73,216.94,1437.0,212.5618,212.7186,212.5127,212.7186,1437.0
2023-05-26 13:00:00,216.84,216.9,216.61,216.61,900.0,212.6206,212.6794,212.3951,212.3951,900.0
2023-05-26 13:05:00,216.56,216.57,216.25,216.25,1170.0,212.346,212.3558,212.0421,212.0421,1170.0
2023-05-26 13:10:00,216.13,216.2,215.87,215.99,2573.0,211.9244,211.993,211.6695,211.7871,2573.0
2023-05-26 13:15:00,215.99,216.09,215.97,216.02,3372.0,211.7871,211.8852,211.7675,211.8165,3372.0
2023-05-26 13:20:00,216.01,216.15,216.0,216.04,1300.0,211.8067,211.944,211.7969,211.8361,1300.0
2023-05-26 13:25:00,216.03,216.16,215.96,215.96,2943.0,211.8263,211.9538,211.7577,211.7577,2943.0
2023-05-26 13:30:00,216.03,216.09,215.94,216.0,3778.0,211.8263,211.8852,211.7381,211.7969,3778.0
2023-05-26 13:35:00,216.05,216.34,215.97,216.32,7557.0,211.846,212.1303,211.7675,212.1107,7557.0
2023-05-26 13:40:00,216.37,216.37,216.14,216.15,4713.0,212.1597,212.1597,211.9342,211.944,4713.0
2023-05-26 13:45:00,216.2,216.25,215.99,216.08,7795.0,211.993,212.0421,211.7871,211.8754,7795.0
2023-05-26 13:50:00,216.01,216.09,215.8,215.8,1779.0,211.8067,211.8852,211.6008,211.6008,1779.0
2023-05-26 13:55:00,215.85,215.97,215.81,215.84,2487.0,211.6498,211.7675,211.6106,211.64,2487.0
2023-05-26 14:00:00,215.84,215.89,215.66,215.66,3598.0,211.64,211.6891,211.4635,211.4635,3598.0
2023-05-26 14:05:00,215.62,215.62,215.23,215.24,800.0,211.4243,211.4243,211.0419,211.0517,800.0
2023-05-26 14:10:00,215.3,215.31,215.17,215.23,4817.0,211.1105,211.1204,210.9831,211.0419,4817.0
2023-05-26 14:15:00,215.23,215.23,215.04,215.17,3929.0,211.0419,211.0419,210.8556,210.9831,3929.0
2023-05-26 14:20:00,215.19,215.21,215.01,215.02,3801.0,211.0027,211.0223,210.8262,210.836,3801.0
2023-05-26 14:25:00,215.05,215.18,215.0,215.06,10782.0,210.8654,210.9929,210.8164,210.8752,10782.0
2023-05-26 14:30:00,215.06,215.15,214.94,215.12,11997.0,210.8752,210.9635,210.7576,210.9341,11997.0
2023-05-26 14:35:00,215.18,215.39,215.16,215.26,2378.0,210.9929,211.1988,210.9733,211.0713,2378.0
2023-05-26 14:40:00,215.26,215.4,215.12,215.4,5756.0,211.0713,211.2086,210.9341,211.2086,5756.0
2023-05-26 14:45:00,215.43,215.52,215.38,215.45,2901.0,211.238,211.3263,211.189,211.2576,2901.0
2023-05-26 14:50:00,215.44,215.47,215.17,215.24,3606.0,211.2478,211.2772,210.9831,211.0517,3606.0
2023-05-26 14:55:00,215.24,215.3,215.12,215.19,1800.0,211.0517,211.1105,210.9341,211.0027,1800.0
2023-05-26 15:00:00,215.14,215.43,215.08,215.3,10345.0,210.9537,211.238,210.8948,211.1105,10345.0
2023-05-26 15:05:00,215.31,215.4,215.24,215.33,6890.0,211.1204,211.2086,211.0517,211.14,6890.0
2023-05-26 15:10:00,215.34,215.41,214.94,215.06,9702.0,211.1498,211.2184,210.7576,210.8752,9702.0
2023-05-26 15:15:00,215.1,215.34,215.1,215.3,1800.0,210.9144,211.1498,210.9144,211.1105,1800.0
2023-05-26 15:20:00,215.31,215.31,215.09,215.1,4101.0,211.1204,211.1204,210.9046,210.9144,4101.0
2023-05-26 15:25:00,215.01,215.08,214.91,214.91,3330.0,210.8262,210.8948,210.7281,210.7281,3330.0
2023-05-26 15:30:00,214.86,214.97,214.86,214.89,2321.0,210.6791,210.787,210.6791,210.7085,2321.0
2023-05-26 15:35:00,214.88,214.95,214.79,214.83,5673.0,210.6987,210.7674,210.6105,210.6497,5673.0
2023-05-26 15:40:00,214.88,215.13,214.87,215.05,5618.0,210.6987,210.9439,210.6889,210.8654,5618.0
2023-05-26 15:45:00,215.01,215.4,215.0,215.4,4944.0,210.8262,211.2086,210.8164,211.2086,4944.0
2023-05-26 15:50:00,215.3,215.54,215.18,215.54,13481.0,211.1105,211.3459,210.9929,211.3459,13481.0
2023-05-26 15:55:00,215.54,215.72,215.22,215.48,43983.0,211.3459,211.5224,211.0321,211.287,43983.0
2023-05-30 09:30:00,214.76,214.86,213.73,214.46,7920.0,210.5811,210.6791,209.5711,210.2869,7920.0
2023-05-30 09:35:00,214.45,214.77,213.55,213.55,1800.0,210.2771,210.5909,209.3946,209.3946,1800.0
2023-05-30 09:40:00,213.49,213.85,213.46,213.82,5013.0,209.3358,209.6888,209.3064,209.6593,5013.0
2023-05-30 09:45:00,213.83,214.47,213.83,214.38,7569.0,209.6692,210.2967,209.6692,210.2085,7569.0
2023-05-30 09:50:00,214.32,214.32,214.02,214.03,2480.0,210.1496,210.1496,209.8555,209.8653,2480.0
2023-05-30 09:55:00,213.95,214.27,213.82,213.92,5864.0,209.7868,210.1006,209.6593,209.7574,5864.0
2023-05-30 10:00:00,213.91,214.07,213.77,213.96,2744.0,209.7476,209.9045,209.6103,209.7966,2744.0
2023-05-30 10:05:00,213.94,214.24,213.81,214.11,5229.0,209.777,210.0712,209.6495,209.9437,5229.0
2023-05-30 10:10:00,214.12,214.18,213.85,214.0,6789.0,209.9535,210.0123,209.6888,209.8358,6789.0
2023-05-30 10:15:00,214.01,214.15,213.63,213.88,5011.0,209.8457,209.9829,209.473,209.7182,5011.0
2023-05-30 10:20:00,214.0,214.01,212.85,212.86,23705.0,209.8358,209.8457,208.7082,208.718,23705.0
2023-05-30 10:25:00,213.0,213.16,212.68,213.14,9715.0,208.8553,209.0122,208.5415,208.9926,9715.0
2023-05-30 10:30:00,213.08,213.12,212.8,212.91,10290.0,208.9337,208.973,208.6592,208.7671,10290.0
2023-05-30 10:35:00,212.91,212.95,212.73,212.82,5466.0,208.7671,208.8063,208.5906,208.6788,5466.0
2023-05-30 10:40:00,212.83,212.94,212.75,212.76,8501.0,208.6886,208.7965,208.6102,208.62,8501.0
2023-05-30 10:45:00,212.83,212.83,212.54,212.56,4000.0,208.6886,208.6886,208.4043,208.4239,4000.0
2023-05-30 10:50:00,212.75,212.85,212.64,212.84,1963.0,208.6102,208.7082,208.5023,208.6984,1963.0
2023-05-30 10:55:00,212.91,213.08,212.72,212.88,2905.0,208.7671,208.9337,208.5808,208.7376,2905.0
2023-05-30 11:00:00,212.85,213.0,212.85,213.0,1083.0,208.7082,208.8553,208.7082,208.8553,1083.0
2023-05-30 11:05:00,213.0,213.06,212.77,213.0,7481.0,208.8553,208.9141,208.6298,208.8553,7481.0
2023-05-30 11:10:00,213.0,213.05,212.83,212.83,3005.0,208.8553,208.9043,208.6886,208.6886,3005.0
2023-05-30 11:15:00,212.92,212.96,212.75,212.93,2244.0,208.7769,208.8161,208.6102,208.7867,2244.0
2023-05-30 11:20:00,212.84,212.84,212.42,212.54,3387.0,208.6984,208.6984,208.2866,208.4043,3387.0
2023-05-30 11:25:00,212.54,212.81,212.45,212.81,833.0,208.4043,208.669,208.316,208.669,833.0
2023-05-30 11:30:00,212.77,213.0,212.52,212.58,2864.0,208.6298,208.8553,208.3846,208.4435,2864.0
2023-05-30 11:35:00,212.61,212.74,212.53,212.57,3830.0,208.4729,208.6004,208.3944,208.4337,3830.0
2023-05-30 11:40:00,212.69,212.89,212.69,212.71,1181.0,208.5513,208.7474,208.5513,208.5709,1181.0
2023-05-30 11:45:00,212.68,212.76,212.54,212.66,1000.0,208.5415,208.62,208.4043,208.5219,1000.0
2023-05-30 11:50:00,212.66,212.66,212.27,212.27,2890.0,208.5219,208.5219,208.1395,208.1395,2890.0
2023-05-30 11:55:00,212.4,212.46,212.33,212.45,1165.0,208.267,208.3258,208.1983,208.316,1165.0
2023-05-30 12:00:00,212.46,212.47,212.11,212.12,2608.0,208.3258,208.3356,207.9826,207.9924,2608.0
2023-05-30 12:05:00,212.07,212.07,211.78,211.78,2731.0,207.9434,207.9434,207.659,207.659,2731.0
2023-05-30 12:10:00,211.85,211.85,211.42,211.58,3024.0,207.7277,207.7277,207.306,207.4629,3024.0
2023-05-30 12:15:00,211.53,211.81,211.52,211.73,2200.0,207.4139,207.6885,207.4041,207.61,2200.0
2023-05-30 12:20:00,211.82,211.83,211.37,211.72,2974.0,207.6983,207.7081,207.257,207.6002,2974.0
2023-05-30 12:25:00,211.65,211.83,211.58,211.58,3417.0,207.5316,207.7081,207.4629,207.4629,3417.0
2023-05-30 12:30:00,211.71,211.81,211.56,211.61,1988.0,207.5904,207.6885,207.4433,207.4924,1988.0
2023-05-30 12:35:00,211.65,211.66,211.06,211.06,4153.0,207.5316,207.5414,206.9531,206.9531,4153.0
2023-05-30 12:40:00,211.06,211.07,210.74,211.02,2000.0,206.9531,206.9629,206.6393,206.9138,2000.0
2023-05-30 12:45:00,210.87,210.95,210.76,210.8,1082.0,206.7668,206.8452,206.6589,206.6981,1082.0
2023-05-30 12:50:00,210.82,211.01,210.82,211.0,2825.0,206.7177,206.904,206.7177,206.8942,2825.0
2023-05-30 12:55:00,210.96,210.96,210.84,210.92,1400.0,206.855,206.855,206.7373,206.8158,1400.0
2023-05-30 13:00:00,210.88,210.94,210.56,210.75,2401.0,206.7766,206.8354,206.4628,206.6491,2401.0
2023-05-30 13:05:00,210.69,210.99,210.68,210.81,3604.0,206.5903,206.8844,206.5804,206.7079,3604.0
2023-05-30 13:10:00,210.82,211.25,210.76,210.93,12891.0,206.7177,207.1394,206.6589,206.8256,12891.0
2023-05-30 13:15:00,210.9,211.05,210.9,211.0,625.0,206.7962,206.9432,206.7962,206.8942,625.0
2023-05-30 13:20:00,211.0,211.18,210.99,210.99,3422.0,206.8942,207.0707,206.8844,206.8844,3422.0
2023-05-30 13:25:00,210.96,210.96,210.76,210.77,1214.0,206.855,206.855,206.6589,206.6687,1214.0
2023-05-30 13:30:00,210.81,211.1,210.63,211.0,2867.0,206.7079,206.9923,206.5314,206.8942,2867.0
2023-05-30 13:35:00,211.0,211.09,210.87,210.87,3000.0,206.8942,206.9825,206.7668,206.7668,3000.0
2023-05-30 13:40:00,210.96,211.12,210.92,211.05,4156.0,206.855,207.0119,206.8158,206.9432,4156.0
2023-05-30 13:45:00,211.06,211.09,210.89,210.91,5450.0,206.9531,206.9825,206.7864,206.806,5450.0
2023-05-30 13:50:00,211.01,211.08,210.78,210.89,5446.0,206.904,206.9727,206.6785,206.7864,5446.0
2023-05-30 13:55:00,210.87,211.07,210.87,210.9,2216.0,206.7668,206.9629,206.7668,206.7962,2216.0
2023-05-30 14:00:00,211.01,211.17,210.92,211.17,7832.0,206.904,207.0609,206.8158,207.0609,7832.0
2023-05-30 14:05:00,211.33,211.48,211.12,211.13,4041.0,207.2178,207.3649,207.0119,207.0217,4041.0
2023-05-30 14:10:00,211.14,211.15,210.85,210.94,1478.0,207.0315,207.0413,206.7471,206.8354,1478.0
2023-05-30 14:15:00,210.84,211.15,210.81,211.15,1842.0,206.7373,207.0413,206.7079,207.0413,1842.0
2023-05-30 14:20:00,211.17,211.29,211.04,211.22,3744.0,207.0609,207.1786,206.9334,207.1099,3744.0
2023-05-30 14:25:00,211.14,211.21,211.07,211.17,2150.0,207.0315,207.1001,206.9629,207.0609,2150.0
2023-05-30 14:30:00,211.21,211.38,211.18,211.23,2960.0,207.1001,207.2668,207.0707,207.1197,2960.0
2023-05-30 14:35:00,211.36,211.45,211.3,211.3,3868.0,207.2472,207.3355,207.1884,207.1884,3868.0
2023-05-30 14:40:00,211.26,211.36,211.13,211.21,3706.0,207.1492,207.2472,207.0217,207.1001,3706.0
2023-05-30 14:45:00,211.21,211.21,211.05,211.06,2136.0,207.1001,207.1001,206.9432,206.9531,2136.0
2023-05-30 14:50:00,211.05,211.25,210.9,211.2,5715.0,206.9432,207.1394,206.7962,207.0903,5715.0
2023-05-30 14:55:00,211.25,211.25,210.73,210.73,3108.0,207.1394,207.1394,206.6295,206.6295,3108.0
2023-05-30 15:00:00,210.65,210.65,210.42,210.57,1700.0,206.551,206.551,206.3255,206.4726,1700.0
2023-05-30 15:05:00,210.4,210.43,210.2,210.36,2811.0,206.3059,206.3353,206.1098,206.2667,2811.0
2023-05-30 15:10:00,210.46,210.59,210.34,210.43,3783.0,206.3647,206.4922,206.2471,206.3353,3783.0
2023-05-30 15:15:00,210.41,210.52,210.38,210.52,1854.0,206.3157,206.4236,206.2863,206.4236,1854.0
2023-05-30 15:20:00,210.55,210.58,210.22,210.36,4633.0,206.453,206.4824,206.1294,206.2667,4633.0
2023-05-30 15:25:00,210.43,210.72,210.43,210.69,2281.0,206.3353,206.6197,206.3353,206.5903,2281.0
2023-05-30 15:30:00,210.84,211.08,210.78,211.0,4260.0,206.7373,206.9727,206.6785,206.8942,4260.0
2023-05-30 15:35:00,210.99,211.01,210.54,210.59,6898.0,206.8844,206.904,206.4432,206.4922,6898.0
2023-05-30 15:40:00,210.65,210.65,210.22,210.24,11045.0,206.551,206.551,206.1294,206.149,11045.0
2023-05-30 15:45:00,210.28,210.36,210.04,210.06,20015.0,206.1882,206.2667,205.9529,205.9725,20015.0
2023-05-30 15:50:00,209.96,210.08,209.74,209.78,24834.0,205.8745,205.9921,205.6587,205.698,24834.0
2023-05-30 15:55:00,209.82,210.12,209.73,210.0,67582.0,205.7372,206.0313,205.6489,205.9137,67582.0
2023-05-31 09:30:00,210.6,210.97,209.58,209.64,19583.0,206.502,206.8648,205.5019,205.5607,19583.0
2023-05-31 09:35:00,209.28,209.8,208.75,209.11,4311.0,205.2077,205.7176,204.688,205.041,4311.0
2023-05-31 09:40:00,209.22,209.37,208.63,208.63,6089.0,205.1489,205.2959,204.5703,204.5703,6089.0
2023-05-31 09:45:00,208.55,208.55,207.43,207.74,11210.0,204.4919,204.4919,203.3937,203.6977,11210.0
2023-05-31 09:50:00,207.69,208.75,207.69,208.75,3376.0,203.6486,204.688,203.6486,204.688,3376.0
2023-05-31 09:55:00,208.59,208.76,208.47,208.65,1650.0,204.5311,204.6978,204.4135,204.5899,1650.0
2023-05-31 10:00:00,208.37,209.0,208.24,209.0,4969.0,204.3154,204.9331,204.1879,204.9331,4969.0
2023-05-31 10:05:00,209.1,209.25,208.69,209.08,20760.0,205.0312,205.1783,204.6292,205.0116,20760.0
2023-05-31 10:10:00,209.0,209.0,208.15,208.72,5772.0,204.9331,204.9331,204.0997,204.6586,5772.0
2023-05-31 10:15:00,208.63,208.99,208.63,208.89,2237.0,204.5703,204.9233,204.5703,204.8253,2237.0
2023-05-31 10:20:00,209.11,209.11,208.66,208.66,2921.0,205.041,205.041,204.5998,204.5998,2921.0
2023-05-31 10:25:00,208.66,208.69,208.13,208.22,7293.0,204.5998,204.6292,204.0801,204.1683,7293.0
2023-05-31 10:30:00,208.22,208.22,207.78,207.78,7653.0,204.1683,204.1683,203.7369,203.7369,7653.0
2023-05-31 10:35:00,207.85,207.87,207.34,207.58,4541.0,203.8055,203.8251,203.3054,203.5408,4541.0
2023-05-31 10:40:00,207.56,207.94,207.31,207.88,3787.0,203.5212,203.8938,203.276,203.8349,3787.0
2023-05-31 10:45:00,207.81,207.85,207.53,207.56,8151.0,203.7663,203.8055,203.4917,203.5212,8151.0
2023-05-31 10:50:00,207.64,207.88,207.55,207.84,3167.0,203.5996,203.8349,203.5114,203.7957,3167.0
2023-05-31 10:55:00,207.84,208.33,207.84,208.28,3300.0,203.7957,204.2762,203.7957,204.2271,3300.0
2023-05-31 11:00:00,208.2,208.49,208.2,208.49,2127.0,204.1487,204.4331,204.1487,204.4331,2127.0
2023-05-31 11:05:00,208.57,208.68,208.41,208.62,3693.0,204.5115,204.6194,204.3546,204.5605,3693.0
2023-05-31 11:10:00,208.73,208.8,208.65,208.76,1304.0,204.6684,204.737,204.5899,204.6978,1304.0
2023-05-31 11:15:00,208.82,209.04,208.74,208.75,2688.0,204.7566,204.9724,204.6782,204.688,2688.0
2023-05-31 11:20:00,208.82,208.85,208.7,208.81,1448.0,204.7566,204.7861,204.639,204.7468,1448.0
2023-05-31 11:25:00,208.95,209.0,208.81,208.94,1328.0,204.8841,204.9331,204.7468,204.8743,1328.0
2023-05-31 11:30:00,208.88,209.27,208.79,209.27,2753.0,204.8155,205.1979,204.7272,205.1979,2753.0
2023-05-31 11:35:00,209.17,209.62,209.17,209.62,1816.0,205.0998,205.5411,205.0998,205.5411,1816.0
2023-05-31 11:40:00,209.68,209.74,209.67,209.74,1100.0,205.5999,205.6587,205.5901,205.6587,1100.0
2023-05-31 11:45:00,209.75,209.85,209.66,209.85,3190.0,205.6685,205.7666,205.5803,205.7666,3190.0
2023-05-31 11:50:00,209.85,209.92,209.62,209.92,4556.0,205.7666,205.8352,205.5411,205.8352,4556.0
2023-05-31 11:55:00,209.92,210.01,209.51,209.51,2965.0,205.8352,205.9235,205.4332,205.4332,2965.0
2023-05-31 12:00:00,209.53,209.56,209.28,209.55,2266.0,205.4528,205.4822,205.2077,205.4724,2266.0
2023-05-31 12:05:00,209.55,209.55,209.37,209.37,1200.0,205.4724,205.4724,205.2959,205.2959,1200.0
2023-05-31 12:10:00,209.42,209.58,209.31,209.31,2564.0,205.345,205.5019,205.2371,205.2371,2564.0
2023-05-31 12:15:00,209.34,209.35,209.17,209.17,1225.0,205.2665,205.2763,205.0998,205.0998,1225.0
2023-05-31 12:20:00,209.14,209.66,209.12,209.61,3199.0,205.0704,205.5803,205.0508,205.5313,3199.0
2023-05-31 12:25:00,209.55,209.81,209.53,209.69,2599.0,205.4724,205.7274,205.4528,205.6097,2599.0
2023-05-31 12:30:00,209.61,210.16,209.59,210.16,4123.0,205.5313,206.0706,205.5117,206.0706,4123.0
2023-05-31 12:35:00,209.99,210.01,209.71,210.01,3842.0,205.9039,205.9235,205.6293,205.9235,3842.0
2023-05-31 12:40:00,210.0,210.03,209.99,210.01,800.0,205.9137,205.9431,205.9039,205.9235,800.0
2023-05-31 12:45:00,210.02,210.37,210.02,210.37,2737.0,205.9333,206.2765,205.9333,206.2765,2737.0
2023-05-31 12:50:00,210.3,210.31,209.95,210.09,4390.0,206.2078,206.2176,205.8647,206.0019,4390.0
2023-05-31 12:55:00,209.97,210.04,209.87,209.92,2520.0,205.8843,205.9529,205.7862,205.8352,2520.0
2023-05-31 13:00:00,209.86,210.06,209.83,210.06,2332.0,205.7764,205.9725,205.747,205.9725,2332.0
2023-05-31 13:05:00,210.04,210.13,210.04,210.13,478.0,205.9529,206.0412,205.9529,206.0412,478.0
2023-05-31 13:10:00,210.02,210.2,209.96,210.1,3166.0,205.9333,206.1098,205.8745,206.0117,3166.0
2023-05-31 13:15:00,210.12,210.22,210.02,210.15,3579.0,206.0313,206.1294,205.9333,206.0608,3579.0
2023-05-31 13:20:00,210.15,210.4,210.09,210.1,4229.0,206.0608,206.3059,206.0019,206.0117,4229.0
2023-05-31 13:25:00,210.09,210.29,209.97,210.28,4205.0,206.0019,206.198,205.8843,206.1882,4205.0
2023-05-31 13:30:00,210.32,210.43,210.21,210.38,1442.0,206.2275,206.3353,206.1196,206.2863,1442.0
2023-05-31 13:35:00,210.44,210.48,210.07,210.48,5545.0,206.3451,206.3843,205.9823,206.3843,5545.0
2023-05-31 13:40:00,210.52,210.64,210.42,210.64,1479.0,206.4236,206.5412,206.3255,206.5412,1479.0
2023-05-31 13:45:00,210.71,210.71,210.4,210.45,5553.0,206.6099,206.6099,206.3059,206.3549,5553.0
2023-05-31 13:50:00,210.45,210.65,210.45,210.65,1978.0,206.3549,206.551,206.3549,206.551,1978.0
2023-05-31 13:55:00,210.66,210.7,210.64,210.7,1500.0,206.5608,206.6001,206.5412,206.6001,1500.0
2023-05-31 14:00:00,210.66,210.82,210.59,210.79,3208.0,206.5608,206.7177,206.4922,206.6883,3208.0
2023-05-31 14:05:00,210.85,211.04,210.84,211.04,1843.0,206.7471,206.9334,206.7373,206.9334,1843.0
2023-05-31 14:10:00,211.13,211.57,211.13,211.47,13552.0,207.0217,207.4531,207.0217,207.3551,13552.0
2023-05-31 14:15:00,211.58,211.61,211.48,211.53,2861.0,207.4629,207.4924,207.3649,207.4139,2861.0
2023-05-31 14:20:00,211.53,211.63,211.37,211.63,3215.0,207.4139,207.512,207.257,207.512,3215.0
2023-05-31 14:25:00,211.69,211.69,211.45,211.5,2196.0,207.5708,207.5708,207.3355,207.3845,2196.0
2023-05-31 14:30:00,211.46,211.51,211.2,211.2,7993.0,207.3453,207.3943,207.0903,207.0903,7993.0
2023-05-31 14:35:00,211.12,211.28,210.69,210.72,17004.0,207.0119,207.1688,206.5903,206.6197,17004.0
2023-05-31 14:40:00,210.76,211.34,210.73,211.17,12741.0,206.6589,207.2276,206.6295,207.0609,12741.0
2023-05-31 14:45:00,211.2,211.4,211.19,211.24,3192.0,207.0903,207.2864,207.0805,207.1296,3192.0
2023-05-31 14:50:00,211.26,211.26,210.91,210.96,6041.0,207.1492,207.1492,206.806,206.855,6041.0
2023-05-31 14:55:00,211.07,211.21,210.86,211.16,2797.0,206.9629,207.1001,206.7569,207.0511,2797.0
2023-05-31 15:00:00,211.16,211.29,211.12,211.24,3678.0,207.0511,207.1786,207.0119,207.1296,3678.0
2023-05-31 15:05:00,211.31,211.51,211.3,211.5,11099.0,207.1982,207.3943,207.1884,207.3845,11099.0
2023-05-31 15:10:00,211.56,211.8,211.53,211.73,3629.0,207.4433,207.6787,207.4139,207.61,3629.0
2023-05-31 15:15:00,211.67,211.71,211.12,211.36,9841.0,207.5512,207.5904,207.0119,207.2472,9841.0
2023-05-31 15:20:00,211.27,211.68,211.22,211.68,4835.0,207.159,207.561,207.1099,207.561,4835.0
2023-05-31 15:25:00,211.61,211.61,211.36,211.37,8520.0,207.4924,207.4924,207.2472,207.257,8520.0
2023-05-31 15:30:00,211.38,211.64,211.32,211.44,31997.0,207.2668,207.5218,207.208,207.3257,31997.0
2023-05-31 15:35:00,211.46,211.88,211.43,211.84,22919.0,207.3453,207.7571,207.3159,207.7179,22919.0
2023-05-31 15:40:00,211.85,211.87,211.45,211.87,31133.0,207.7277,207.7473,207.3355,207.7473,31133.0
2023-05-31 15:45:00,211.91,212.0,211.54,211.78,30913.0,207.7865,207.8748,207.4237,207.659,30913.0
2023-05-31 15:50:00,211.93,212.0,210.96,211.0,39657.0,207.8061,207.8748,206.855,206.8942,39657.0
2023-05-31 15:55:00,210.97,211.0,210.33,210.78,162707.0,206.8648,206.8942,206.2373,206.6785,162707.0
2023-06-01 09:30:00,211.86,212.4,211.31,211.81,17134.0,207.7375,208.267,207.1982,207.6885,17134.0
2023-06-01 09:35:00,211.91,213.06,211.76,212.99,7264.0,207.7865,208.9141,207.6394,208.8455,7264.0
2023-06-01 09:40:00,212.84,213.31,212.83,212.83,2536.0,208.6984,209.1593,208.6886,208.6886,2536.0
2023-06-01 09:45:00,212.62,212.62,212.08,212.26,2620.0,208.4827,208.4827,207.9532,208.1297,2620.0
2023-06-01 09:50:00,212.26,212.42,211.82,211.94,3093.0,208.1297,208.2866,207.6983,207.8159,3093.0
2023-06-01 09:55:00,211.89,211.89,211.56,211.73,2500.0,207.7669,207.7669,207.4433,207.61,2500.0
2023-06-01 10:00:00,211.73,212.48,211.72,212.47,4114.0,207.61,208.3454,207.6002,208.3356,4114.0
2023-06-01 10:05:00,212.56,213.08,212.56,212.93,7236.0,208.4239,208.9337,208.4239,208.7867,7236.0
2023-06-01 10:10:00,213.13,213.52,213.04,213.04,5100.0,208.9828,209.3652,208.8945,208.8945,5100.0
2023-06-01 10:15:00,213.0,213.04,212.69,212.88,5943.0,208.8553,208.8945,208.5513,208.7376,5943.0
2023-06-01 10:20:00,212.91,213.08,212.66,213.0,3615.0,208.7671,208.9337,208.5219,208.8553,3615.0
2023-06-01 10:25:00,213.0,214.14,212.99,214.14,13124.0,208.8553,209.9731,208.8455,209.9731,13124.0
2023-06-01 10:30:00,214.06,214.2,213.9,214.06,2319.0,209.8947,210.032,209.7378,209.8947,2319.0
2023-06-01 10:35:00,214.08,214.17,214.07,214.14,902.0,209.9143,210.0025,209.9045,209.9731,902.0
2023-06-01 10:40:00,214.27,214.27,213.82,214.16,5923.0,210.1006,210.1006,209.6593,209.9927,5923.0
2023-06-01 10:45:00,214.26,214.5,214.12,214.14,4129.0,210.0908,210.3261,209.9535,209.9731,4129.0
2023-06-01 10:50:00,214.14,214.74,214.13,214.74,5669.0,209.9731,210.5614,209.9633,210.5614,5669.0
2023-06-01 10:55:00,214.54,214.9,214.49,214.88,4009.0,210.3653,210.7183,210.3163,210.6987,4009.0
2023-06-01 11:00:00,214.94,215.33,214.91,214.92,17806.0,210.7576,211.14,210.7281,210.7379,17806.0
2023-06-01 11:05:00,214.98,215.4,214.96,215.27,2600.0,210.7968,211.2086,210.7772,211.0811,2600.0
2023-06-01 11:10:00,215.21,215.27,215.16,215.25,1141.0,211.0223,211.0811,210.9733,211.0615,1141.0
2023-06-01 11:15:00,215.33,215.9,215.33,215.64,3200.0,211.14,211.6989,211.14,211.4439,3200.0
2023-06-01 11:20:00,215.64,215.95,215.58,215.87,6201.0,211.4439,211.7479,211.3851,211.6695,6201.0
2023-06-01 11:25:00,215.87,216.13,215.64,216.06,3700.0,211.6695,211.9244,211.4439,211.8558,3700.0
2023-06-01 11:30:00,216.06,216.12,215.85,215.95,4300.0,211.8558,211.9146,211.6498,211.7479,4300.0
2023-06-01 11:35:00,216.1,216.32,216.02,216.32,3441.0,211.895,212.1107,211.8165,212.1107,3441.0
2023-06-01 11:40:00,216.36,216.52,216.17,216.17,1863.0,212.1499,212.3068,211.9636,211.9636,1863.0
2023-06-01 11:45:00,216.21,216.24,216.03,216.03,1866.0,212.0028,212.0323,211.8263,211.8263,1866.0
2023-06-01 11:50:00,216.04,216.51,216.03,216.44,2724.0,211.8361,212.297,211.8263,212.2284,2724.0
2023-06-01 11:55:00,216.52,216.64,216.44,216.44,2414.0,212.3068,212.4245,212.2284,212.2284,2414.0
2023-06-01 12:00:00,216.63,216.63,216.3,216.36,1100.0,212.4147,212.4147,212.0911,212.1499,1100.0
2023-06-01 12:05:00,216.25,216.53,216.03,216.53,2267.0,212.0421,212.3166,211.8263,212.3166,2267.0
2023-06-01 12:10:00,216.5,216.5,216.26,216.37,995.0,212.2872,212.2872,212.0519,212.1597,995.0
2023-06-01 12:15:00,216.42,216.52,216.22,216.24,17400.0,212.2088,212.3068,212.0126,212.0323,17400.0
2023-06-01 12:20:00,216.36,216.64,216.32,216.35,25864.0,212.1499,212.4245,212.1107,212.1401,25864.0
2023-06-01 12:25:00,216.62,217.34,216.62,217.34,1412.0,212.4049,213.1109,212.4049,213.1109,1412.0
2023-06-01 12:30:00,217.33,217.38,217.16,217.17,1550.0,213.101,213.1501,212.9344,212.9442,1550.0
2023-06-01 12:35:00,217.3,217.68,217.28,217.38,2191.0,213.0716,213.4442,213.052,213.1501,2191.0
2023-06-01 12:40:00,217.35,217.7,217.35,217.53,5300.0,213.1207,213.4638,213.1207,213.2972,5300.0
2023-06-01 12:45:00,217.57,217.64,217.34,217.4,14558.0,213.3364,213.405,213.1109,213.1697,14558.0
2023-06-01 12:50:00,217.4,217.4,217.04,217.23,8105.0,213.1697,213.1697,212.8167,213.003,8105.0
2023-06-01 12:55:00,217.22,217.24,216.96,217.05,2968.0,212.9932,213.0128,212.7382,212.8265,2968.0
2023-06-01 13:00:00,217.08,217.15,216.96,216.97,2500.0,212.8559,212.9246,212.7382,212.7481,2500.0
2023-06-01 13:05:00,216.94,217.02,216.85,217.02,1205.0,212.7186,212.7971,212.6304,212.7971,1205.0
2023-06-01 13:10:00,216.97,216.97,216.78,216.97,3602.0,212.7481,212.7481,212.5618,212.7481,3602.0
2023-06-01 13:15:00,217.02,217.08,216.86,216.94,1946.0,212.7971,212.8559,212.6402,212.7186,1946.0
2023-06-01 13:20:00,216.91,216.98,216.5,216.5,4056.0,212.6892,212.7579,212.2872,212.2872,4056.0
2023-06-01 13:25:00,216.57,216.77,216.57,216.75,1317.0,212.3558,212.5519,212.3558,212.5323,1317.0
2023-06-01 13:30:00,216.66,216.75,216.66,216.75,200.0,212.4441,212.5323,212.4441,212.5323,200.0
2023-06-01 13:35:00,216.77,216.77,216.63,216.7,1700.0,212.5519,212.5519,212.4147,212.4833,1700.0
2023-06-01 13:40:00,216.58,216.72,216.58,216.7,846.0,212.3656,212.5029,212.3656,212.4833,846.0
2023-06-01 13:45:00,216.7,216.88,216.69,216.69,3219.0,212.4833,212.6598,212.4735,212.4735,3219.0
2023-06-01 13:50:00,216.61,216.77,216.52,216.7,1330.0,212.3951,212.5519,212.3068,212.4833,1330.0
2023-06-01 13:55:00,216.74,216.75,216.54,216.66,1448.0,212.5225,212.5323,212.3264,212.4441,1448.0
2023-06-01 14:00:00,216.73,216.74,216.62,216.72,520.0,212.5127,212.5225,212.4049,212.5029,520.0
2023-06-01 14:05:00,216.68,216.77,216.58,216.64,1704.0,212.4637,212.5519,212.3656,212.4245,1704.0
2023-06-01 14:10:00,216.71,216.76,216.71,216.76,300.0,212.4931,212.5421,212.4931,212.5421,300.0
2023-06-01 14:15:00,216.95,216.95,216.65,216.77,1901.0,212.7284,212.7284,212.4343,212.5519,1901.0
2023-06-01 14:20:00,216.86,216.96,216.86,216.91,401.0,212.6402,212.7382,212.6402,212.6892,401.0
2023-06-01 14:25:00,217.01,217.04,216.85,216.85,1245.0,212.7873,212.8167,212.6304,212.6304,1245.0
2023-06-01 14:30:00,217.0,217.0,216.86,216.87,1532.0,212.7775,212.7775,212.6402,212.65,1532.0
2023-06-01 14:35:00,216.98,217.05,216.87,217.02,2622.0,212.7579,212.8265,212.65,212.7971,2622.0
2023-06-01 14:40:00,217.05,217.25,216.91,217.25,1078.0,212.8265,213.0226,212.6892,213.0226,1078.0
2023-06-01 14:45:00,217.3,217.55,217.29,217.44,1829.0,213.0716,213.3168,213.0618,213.2089,1829.0
2023-06-01 14:50:00,217.43,217.75,217.35,217.75,2383.0,213.1991,213.5129,213.1207,213.5129,2383.0
2023-06-01 14:55:00,217.76,217.85,217.69,217.78,1698.0,213.5227,213.6109,213.454,213.5423,1698.0
2023-06-01 15:00:00,217.95,218.15,217.93,218.15,1679.0,213.709,213.9051,213.6894,213.9051,1679.0
2023-06-01 15:05:00,218.15,218.22,217.97,218.13,2072.0,213.9051,213.9737,213.7286,213.8855,2072.0
2023-06-01 15:10:00,218.05,218.24,217.95,218.24,1765.0,213.807,213.9933,213.709,213.9933,1765.0
2023-06-01 15:15:00,218.35,218.41,217.99,218.06,7360.0,214.1012,214.16,213.7482,213.8168,7360.0
2023-06-01 15:20:00,218.06,218.37,218.02,218.23,2601.0,213.8168,214.1208,213.7776,213.9835,2601.0
2023-06-01 15:25:00,218.22,218.34,218.14,218.25,2009.0,213.9737,214.0914,213.8953,214.0031,2009.0
2023-06-01 15:30:00,218.03,218.05,217.83,218.05,5773.0,213.7874,213.807,213.5913,213.807,5773.0
2023-06-01 15:35:00,218.01,218.04,217.73,217.85,4223.0,213.7678,213.7972,213.4933,213.6109,4223.0
2023-06-01 15:40:00,217.84,218.08,217.78,218.02,6567.0,213.6011,213.8365,213.5423,213.7776,6567.0
2023-06-01 15:45:00,218.07,218.64,218.07,218.49,7664.0,213.8266,214.3856,213.8266,214.2385,7664.0
2023-06-01 15:50:00,218.47,218.48,217.91,218.48,16633.0,214.2189,214.2287,213.6698,214.2287,16633.0
2023-06-01 15:55:00,218.45,218.73,218.33,218.71,51441.0,214.1993,214.4738,214.0816,214.4542,51441.0
2023-06-02 09:30:00,219.82,219.95,219.72,219.95,4170.0,215.5426,215.6701,215.4445,215.6701,4170.0
2023-06-02 09:35:00,219.72,219.92,219.21,219.47,7584.0,215.4445,215.6407,214.9445,215.1994,7584.0
2023-06-02 09:40:00,219.88,220.0,219.5,219.5,2488.0,215.6014,215.7191,215.2288,215.2288,2488.0
2023-06-02 09:45:00,219.8,219.92,219.2,219.2,4951.0,215.523,215.6407,214.9347,214.9347,4951.0
2023-06-02 09:50:00,219.27,219.27,218.95,219.0,400.0,215.0033,215.0033,214.6895,214.7386,400.0
2023-06-02 09:55:00,219.14,219.14,218.61,218.61,1496.0,214.8758,214.8758,214.3561,214.3561,1496.0
2023-06-02 10:00:00,218.19,218.35,218.15,218.35,1673.0,213.9443,214.1012,213.9051,214.1012,1673.0
2023-06-02 10:05:00,218.42,218.88,218.4,218.79,1812.0,214.1698,214.6209,214.1502,214.5326,1812.0
2023-06-02 10:10:00,218.6,219.1,218.6,219.08,1270.0,214.3463,214.8366,214.3463,214.817,1270.0
2023-06-02 10:15:00,219.13,219.13,218.81,218.91,1724.0,214.866,214.866,214.5522,214.6503,1724.0
2023-06-02 10:20:00,218.85,218.85,218.41,218.54,2300.0,214.5915,214.5915,214.16,214.2875,2300.0
2023-06-02 10:25:00,218.53,218.7,218.53,218.69,1257.0,214.2777,214.4444,214.2777,214.4346,1257.0
2023-06-02 10:30:00,218.8,218.82,218.32,218.33,1442.0,214.5424,214.5621,214.0718,214.0816,1442.0
2023-06-02 10:35:00,218.4,218.55,218.32,218.5,1428.0,214.1502,214.2973,214.0718,214.2483,1428.0
2023-06-02 10:40:00,218.5,218.5,218.5,218.5,100.0,214.2483,214.2483,214.2483,214.2483,100.0
2023-06-02 10:45:00,218.44,218.67,218.44,218.56,2466.0,214.1894,214.415,214.1894,214.3071,2466.0
2023-06-02 10:50:00,218.47,218.75,218.45,218.63,2524.0,214.2189,214.4934,214.1993,214.3758,2524.0
2023-06-02 10:55:00,218.59,218.94,218.52,218.53,1861.0,214.3365,214.6797,214.2679,214.2777,1861.0
2023-06-02 11:00:00,218.63,219.07,218.63,219.02,1514.0,214.3758,214.8072,214.3758,214.7582,1514.0
2023-06-02 11:05:00,218.95,218.95,218.74,218.74,725.0,214.6895,214.6895,214.4836,214.4836,725.0
2023-06-02 11:10:00,218.78,218.78,218.55,218.64,5083.0,214.5228,214.5228,214.2973,214.3856,5083.0
2023-06-02 11:15:00,218.59,218.61,218.58,218.61,400.0,214.3365,214.3561,214.3267,214.3561,400.0
2023-06-02 11:20:00,218.54,218.7,218.54,218.66,1856.0,214.2875,214.4444,214.2875,214.4052,1856.0
2023-06-02 11:25:00,218.67,219.23,218.67,219.23,2794.0,214.415,214.9641,214.415,214.9641,2794.0
2023-06-02 11:30:00,219.2,219.78,219.19,219.78,2877.0,214.9347,215.5034,214.9249,215.5034,2877.0
2023-06-02 11:35:00,219.75,219.81,219.69,219.7,1264.0,215.474,215.5328,215.4151,215.4249,1264.0
2023-06-02 11:40:00,219.59,219.7,219.59,219.62,528.0,215.3171,215.4249,215.3171,215.3465,528.0
2023-06-02 11:45:00,219.64,219.73,219.64,219.73,401.0,215.3661,215.4543,215.3661,215.4543,401.0
2023-06-02 11:50:00,219.62,219.73,219.62,219.73,616.0,215.3465,215.4543,215.3465,215.4543,616.0
2023-06-02 11:55:00,219.88,219.99,219.84,219.91,1269.0,215.6014,215.7093,215.5622,215.6308,1269.0
2023-06-02 12:00:00,219.91,220.01,219.84,219.84,3296.0,215.6308,215.7289,215.5622,215.5622,3296.0
2023-06-02 12:05:00,219.8,219.83,219.8,219.83,500.0,215.523,215.5524,215.523,215.5524,500.0
2023-06-02 12:10:00,219.66,219.74,219.65,219.74,600.0,215.3857,215.4642,215.3759,215.4642,600.0
2023-06-02 12:15:00,219.55,219.57,219.55,219.57,581.0,215.2778,215.2975,215.2778,215.2975,581.0
2023-06-02 12:20:00,219.77,219.91,219.77,219.87,1100.0,215.4936,215.6308,215.4936,215.5916,1100.0
2023-06-02 12:25:00,219.9,220.18,219.87,220.18,614.0,215.621,215.8956,215.5916,215.8956,614.0
2023-06-02 12:30:00,220.31,220.34,220.19,220.26,752.0,216.0231,216.0525,215.9054,215.974,752.0
2023-06-02 12:35:00,220.34,220.34,220.34,220.34,200.0,216.0525,216.0525,216.0525,216.0525,200.0
2023-06-02 12:40:00,220.33,220.35,220.33,220.35,300.0,216.0427,216.0623,216.0427,216.0623,300.0
2023-06-02 12:45:00,220.33,220.41,220.32,220.34,1293.0,216.0427,216.1211,216.0329,216.0525,1293.0
2023-06-02 12:50:00,220.41,220.44,220.32,220.32,8900.0,216.1211,216.1505,216.0329,216.0329,8900.0
2023-06-02 12:55:00,220.51,220.68,220.51,220.66,1205.0,216.2192,216.3859,216.2192,216.3663,1205.0
2023-06-02 13:00:00,220.91,220.96,220.83,220.96,1228.0,216.6114,216.6604,216.5329,216.6604,1228.0
2023-06-02 13:05:00,220.97,221.1,220.86,221.1,1565.0,216.6702,216.7977,216.5624,216.7977,1565.0
2023-06-02 13:10:00,221.06,221.06,220.86,220.9,2299.0,216.7585,216.7585,216.5624,216.6016,2299.0
2023-06-02 13:15:00,220.95,221.04,220.89,221.04,1642.0,216.6506,216.7389,216.5918,216.7389,1642.0
2023-06-02 13:20:00,221.02,221.11,221.0,221.01,500.0,216.7192,216.8075,216.6996,216.7094,500.0
2023-06-02 13:25:00,221.02,221.12,220.94,221.03,5409.0,216.7192,216.8173,216.6408,216.7291,5409.0
2023-06-02 13:30:00,221.06,221.12,221.04,221.11,1201.0,216.7585,216.8173,216.7389,216.8075,1201.0
2023-06-02 13:35:00,220.97,220.97,220.77,220.77,1161.0,216.6702,216.6702,216.4741,216.4741,1161.0
2023-06-02 13:40:00,220.8,220.93,220.78,220.85,1957.0,216.5035,216.631,216.4839,216.5526,1957.0
2023-06-02 13:45:00,220.93,221.1,220.87,220.87,3375.0,216.631,216.7977,216.5722,216.5722,3375.0
2023-06-02 13:50:00,220.87,220.87,220.81,220.81,2330.0,216.5722,216.5722,216.5133,216.5133,2330.0
2023-06-02 13:55:00,220.81,220.89,220.68,220.81,4016.0,216.5133,216.5918,216.3859,216.5133,4016.0
2023-06-02 14:00:00,220.8,221.08,220.8,221.08,1731.0,216.5035,216.7781,216.5035,216.7781,1731.0
2023-06-02 14:05:00,221.06,221.07,220.8,220.93,2039.0,216.7585,216.7683,216.5035,216.631,2039.0
2023-06-02 14:10:00,220.9,221.0,220.9,220.96,668.0,216.6016,216.6996,216.6016,216.6604,668.0
2023-06-02 14:15:00,220.96,220.96,220.85,220.89,1042.0,216.6604,216.6604,216.5526,216.5918,1042.0
2023-06-02 14:20:00,220.89,221.12,220.89,221.12,1910.0,216.5918,216.8173,216.5918,216.8173,1910.0
2023-06-02 14:25:00,221.03,221.16,221.01,221.11,1403.0,216.7291,216.8565,216.7094,216.8075,1403.0
2023-06-02 14:30:00,221.09,221.19,221.02,221.02,900.0,216.7879,216.8859,216.7192,216.7192,900.0
2023-06-02 14:35:00,220.91,220.92,220.86,220.88,800.0,216.6114,216.6212,216.5624,216.582,800.0
2023-06-02 14:40:00,220.89,220.97,220.88,220.96,1037.0,216.5918,216.6702,216.582,216.6604,1037.0
2023-06-02 14:45:00,220.97,221.04,220.9,220.93,3537.0,216.6702,216.7389,216.6016,216.631,3537.0
2023-06-02 14:50:00,220.94,221.09,220.94,221.06,2769.0,216.6408,216.7879,216.6408,216.7585,2769.0
2023-06-02 14:55:00,221.06,221.18,220.92,221.12,3451.0,216.7585,216.8761,216.6212,216.8173,3451.0
2023-06-02 15:00:00,221.25,221.5,221.18,221.42,1101.0,216.9448,217.1899,216.8761,217.1115,1101.0
2023-06-02 15:05:00,221.42,221.53,221.41,221.45,948.0,217.1115,217.2193,217.1017,217.1409,948.0
2023-06-02 15:10:00,221.46,221.5,221.38,221.45,2806.0,217.1507,217.1899,217.0722,217.1409,2806.0
2023-06-02 15:15:00,221.44,221.65,221.44,221.64,1511.0,217.1311,217.337,217.1311,217.3272,1511.0
2023-06-02 15:20:00,221.65,221.68,221.47,221.48,1994.0,217.337,217.3664,217.1605,217.1703,1994.0
2023-06-02 15:25:00,221.43,221.45,221.28,221.31,2924.0,217.1213,217.1409,216.9742,217.0036,2924.0
2023-06-02 15:30:00,221.28,221.34,221.08,221.15,4130.0,216.9742,217.033,216.7781,216.8467,4130.0
2023-06-02 15:35:00,221.22,221.44,221.16,221.41,3017.0,216.9154,217.1311,216.8565,217.1017,3017.0
2023-06-02 15:40:00,221.52,221.58,221.27,221.28,5178.0,217.2095,217.2683,216.9644,216.9742,5178.0
2023-06-02 15:45:00,221.29,221.53,221.2,221.35,4479.0,216.984,217.2193,216.8957,217.0428,4479.0
2023-06-02 15:50:00,221.25,221.32,221.05,221.21,6917.0,216.9448,217.0134,216.7487,216.9055,6917.0
2023-06-02 15:55:00,221.25,221.32,220.59,220.62,28511.0,216.9448,217.0134,216.2976,216.327,28511.0
2023-06-05 09:30:00,219.79,219.79,219.39,219.39,4802.0,215.5132,215.5132,215.121,215.121,4802.0
2023-06-05 09:35:00,219.36,219.97,219.36,219.72,1000.0,215.0915,215.6897,215.0915,215.4445,1000.0
2023-06-05 09:40:00,219.73,219.99,219.73,219.99,1100.0,215.4543,215.7093,215.4543,215.7093,1100.0
2023-06-05 09:45:00,219.99,220.05,219.99,220.05,300.0,215.7093,215.7681,215.7093,215.7681,300.0
2023-06-05 09:50:00,220.15,220.56,219.74,220.56,2650.0,215.8662,216.2682,215.4642,216.2682,2650.0
2023-06-05 09:55:00,220.87,220.87,220.87,220.87,100.0,216.5722,216.5722,216.5722,216.5722,100.0
2023-06-05 10:00:00,221.21,221.55,220.75,220.91,1813.0,216.9055,217.2389,216.4545,216.6114,1813.0
2023-06-05 10:05:00,220.8,220.8,219.97,220.31,2388.0,216.5035,216.5035,215.6897,216.0231,2388.0
2023-06-05 10:10:00,220.31,220.31,220.31,220.31,0.0,216.0231,216.0231,216.0231,216.0231,0.0
2023-06-05 10:15:00,220.45,220.62,220.45,220.62,378.0,216.1603,216.327,216.1603,216.327,378.0
2023-06-05 10:20:00,220.77,221.31,220.76,220.76,1317.0,216.4741,217.0036,216.4643,216.4643,1317.0
2023-06-05 10:25:00,220.8,220.81,220.65,220.8,611.0,216.5035,216.5133,216.3564,216.5035,611.0
2023-06-05 10:30:00,220.86,220.86,220.37,220.63,900.0,216.5624,216.5624,216.0819,216.3368,900.0
2023-06-05 10:35:00,220.41,220.94,220.41,220.94,515.0,216.1211,216.6408,216.1211,216.6408,515.0
2023-06-05 10:40:00,220.94,220.94,220.78,220.78,525.0,216.6408,216.6408,216.4839,216.4839,525.0
2023-06-05 10:45:00,220.64,221.01,220.63,221.01,724.0,216.3466,216.7094,216.3368,216.7094,724.0
2023-06-05 10:50:00,221.01,221.27,220.76,221.15,801.0,216.7094,216.9644,216.4643,216.8467,801.0
2023-06-05 10:55:00,221.01,221.18,220.78,220.89,1620.0,216.7094,216.8761,216.4839,216.5918,1620.0
2023-06-05 11:00:00,220.89,220.89,220.57,220.58,600.0,216.5918,216.5918,216.278,216.2878,600.0
2023-06-05 11:05:00,220.69,220.88,220.58,220.88,1311.0,216.3957,216.582,216.2878,216.582,1311.0
2023-06-05 11:10:00,220.93,221.19,220.93,221.01,901.0,216.631,216.8859,216.631,216.7094,901.0
2023-06-05 11:15:00,221.28,221.29,221.07,221.12,1436.0,216.9742,216.984,216.7683,216.8173,1436.0
2023-06-05 11:20:00,221.09,221.16,221.0,221.16,3044.0,216.7879,216.8565,216.6996,216.8565,3044.0
2023-06-05 11:25:00,221.16,221.35,221.12,221.21,1991.0,216.8565,217.0428,216.8173,216.9055,1991.0
2023-06-05 11:30:00,221.27,221.28,221.21,221.24,400.0,216.9644,216.9742,216.9055,216.935,400.0
2023-06-05 11:35:00,221.24,221.24,221.1,221.11,800.0,216.935,216.935,216.7977,216.8075,800.0
2023-06-05 11:40:00,221.1,221.45,221.09,221.45,5178.0,216.7977,217.1409,216.7879,217.1409,5178.0
2023-06-05 11:45:00,221.76,221.78,221.55,221.56,700.0,217.4448,217.4645,217.2389,217.2487,700.0
2023-06-05 11:50:00,221.84,221.84,221.56,221.6,923.0,217.5233,217.5233,217.2487,217.288,923.0
2023-06-05 11:55:00,221.62,221.7,221.59,221.61,700.0,217.3076,217.386,217.2782,217.2978,700.0
2023-06-05 12:00:00,221.65,221.69,221.56,221.66,973.0,217.337,217.3762,217.2487,217.3468,973.0
2023-06-05 12:05:00,221.66,221.79,221.66,221.78,600.0,217.3468,217.4743,217.3468,217.4645,600.0
2023-06-05 12:10:00,221.77,221.77,221.67,221.7,400.0,217.4547,217.4547,217.3566,217.386,400.0
2023-06-05 12:15:00,221.75,221.8,221.56,221.68,1927.0,217.435,217.4841,217.2487,217.3664,1927.0
2023-06-05 12:20:00,221.66,221.66,221.6,221.66,333.0,217.3468,217.3468,217.288,217.3468,333.0
2023-06-05 12:25:00,221.68,221.74,221.68,221.69,300.0,217.3664,217.4252,217.3664,217.3762,300.0
2023-06-05 12:30:00,221.77,221.79,221.73,221.73,500.0,217.4547,217.4743,217.4154,217.4154,500.0
2023-06-05 12:35:00,221.73,221.75,221.68,221.71,500.0,217.4154,217.435,217.3664,217.3958,500.0
2023-06-05 12:40:00,221.71,221.79,221.57,221.75,2099.0,217.3958,217.4743,217.2585,217.435,2099.0
2023-06-05 12:45:00,221.74,221.89,221.69,221.89,1605.0,217.4252,217.5723,217.3762,217.5723,1605.0
2023-06-05 12:50:00,221.87,221.97,221.78,221.92,1692.0,217.5527,217.6508,217.4645,217.6017,1692.0
2023-06-05 12:55:00,221.9,221.99,221.79,221.99,1000.0,217.5821,217.6704,217.4743,217.6704,1000.0
2023-06-05 13:00:00,221.91,221.93,221.83,221.9,3915.0,217.5919,217.6115,217.5135,217.5821,3915.0
2023-06-05 13:05:00,221.96,221.98,221.91,221.98,824.0,217.641,217.6606,217.5919,217.6606,824.0
2023-06-05 13:10:00,221.71,221.72,221.71,221.72,200.0,217.3958,217.4056,217.3958,217.4056,200.0
2023-06-05 13:15:00,221.62,221.66,221.53,221.64,834.0,217.3076,217.3468,217.2193,217.3272,834.0
2023-06-05 13:20:00,221.63,221.63,221.37,221.38,700.0,217.3174,217.3174,217.0624,217.0722,700.0
2023-06-05 13:25:00,221.36,221.38,221.23,221.23,701.0,217.0526,217.0722,216.9252,216.9252,701.0
2023-06-05 13:30:00,220.93,220.95,220.83,220.84,900.0,216.631,216.6506,216.5329,216.5427,900.0
2023-06-05 13:35:00,220.99,221.15,220.99,221.06,2713.0,216.6898,216.8467,216.6898,216.7585,2713.0
2023-06-05 13:40:00,221.08,221.13,220.96,221.13,1292.0,216.7781,216.8271,216.6604,216.8271,1292.0
2023-06-05 13:45:00,221.08,221.44,221.07,221.44,2200.0,216.7781,217.1311,216.7683,217.1311,2200.0
2023-06-05 13:50:00,221.57,221.73,221.53,221.55,801.0,217.2585,217.4154,217.2193,217.2389,801.0
2023-06-05 13:55:00,221.55,221.69,221.55,221.65,924.0,217.2389,217.3762,217.2389,217.337,924.0
2023-06-05 14:00:00,221.69,221.69,221.42,221.42,1420.0,217.3762,217.3762,217.1115,217.1115,1420.0
2023-06-05 14:05:00,221.44,221.44,221.3,221.37,3438.0,217.1311,217.1311,216.9938,217.0624,3438.0
2023-06-05 14:10:00,221.4,221.46,221.4,221.46,300.0,217.0919,217.1507,217.0919,217.1507,300.0
2023-06-05 14:15:00,221.39,221.42,221.3,221.4,1755.0,217.082,217.1115,216.9938,217.0919,1755.0
2023-06-05 14:20:00,221.39,221.46,221.34,221.36,752.0,217.082,217.1507,217.033,217.0526,752.0
2023-06-05 14:25:00,221.36,221.36,221.03,221.18,1002.0,217.0526,217.0526,216.7291,216.8761,1002.0
2023-06-05 14:30:00,221.18,221.33,220.87,220.88,3633.0,216.8761,217.0232,216.5722,216.582,3633.0
2023-06-05 14:35:00,221.0,221.01,220.76,220.76,604.0,216.6996,216.7094,216.4643,216.4643,604.0
2023-06-05 14:40:00,220.71,220.91,220.7,220.91,1700.0,216.4153,216.6114,216.4055,216.6114,1700.0
2023-06-05 14:45:00,220.85,220.85,220.62,220.63,1308.0,216.5526,216.5526,216.327,216.3368,1308.0
2023-06-05 14:50:00,220.59,221.06,220.56,221.06,5409.0,216.2976,216.7585,216.2682,216.7585,5409.0
2023-06-05 14:55:00,221.15,221.24,221.08,221.14,2742.0,216.8467,216.935,216.7781,216.8369,2742.0
2023-06-05 15:00:00,221.13,221.13,220.66,220.66,3000.0,216.8271,216.8271,216.3663,216.3663,3000.0
2023-06-05 15:05:00,220.75,221.0,220.75,220.81,3582.0,216.4545,216.6996,216.4545,216.5133,3582.0
2023-06-05 15:10:00,220.89,221.15,220.88,221.15,1200.0,216.5918,216.8467,216.582,216.8467,1200.0
2023-06-05 15:15:00,221.07,221.09,220.96,221.01,2200.0,216.7683,216.7879,216.6604,216.7094,2200.0
2023-06-05 15:20:00,221.02,221.25,221.01,221.18,1625.0,216.7192,216.9448,216.7094,216.8761,1625.0
2023-06-05 15:25:00,221.18,221.39,221.01,221.39,5736.0,216.8761,217.082,216.7094,217.082,5736.0
2023-06-05 15:30:00,221.38,221.6,221.37,221.56,3191.0,217.0722,217.288,217.0624,217.2487,3191.0
2023-06-05 15:35:00,221.56,221.64,221.46,221.56,4115.0,217.2487,217.3272,217.1507,217.2487,4115.0
2023-06-05 15:40:00,221.64,222.08,221.59,221.95,6656.0,217.3272,217.7586,217.2782,217.6311,6656.0
2023-06-05 15:45:00,221.91,222.24,221.84,222.2,7342.0,217.5919,217.9155,217.5233,217.8763,7342.0
2023-06-05 15:50:00,222.45,222.45,222.16,222.17,11868.0,218.1214,218.1214,217.8371,217.8469,11868.0
2023-06-05 15:55:00,222.16,222.37,222.0,222.24,25223.0,217.8371,218.043,217.6802,217.9155,25223.0
2023-06-06 09:30:00,222.99,224.7,222.99,224.56,7464.0,218.6509,220.3276,218.6509,220.1904,7464.0
2023-06-06 09:35:00,224.69,224.69,223.24,223.48,1539.0,220.3178,220.3178,218.896,219.1314,1539.0
2023-06-06 09:40:00,223.25,223.25,223.2,223.2,200.0,218.9059,218.9059,218.8568,218.8568,200.0
2023-06-06 09:45:00,222.58,222.59,222.28,222.38,800.0,218.2489,218.2587,217.9547,218.0528,800.0
2023-06-06 09:50:00,222.55,222.55,221.52,221.52,4800.0,218.2195,218.2195,217.2095,217.2095,4800.0
2023-06-06 09:55:00,221.24,221.36,221.06,221.2,4664.0,216.935,217.0526,216.7585,216.8957,4664.0
2023-06-06 10:00:00,221.24,221.59,221.13,221.28,6125.0,216.935,217.2782,216.8271,216.9742,6125.0
2023-06-06 10:05:00,221.32,221.59,221.25,221.59,1104.0,217.0134,217.2782,216.9448,217.2782,1104.0
2023-06-06 10:10:00,221.8,222.05,221.6,222.05,5269.0,217.4841,217.7292,217.288,217.7292,5269.0
2023-06-06 10:15:00,221.9,221.95,221.75,221.9,1358.0,217.5821,217.6311,217.435,217.5821,1358.0
2023-06-06 10:20:00,222.01,222.05,221.84,221.84,1300.0,217.69,217.7292,217.5233,217.5233,1300.0
2023-06-06 10:25:00,221.81,221.81,221.15,221.32,5675.0,217.4939,217.4939,216.8467,217.0134,5675.0
2023-06-06 10:30:00,221.56,221.87,221.56,221.87,700.0,217.2487,217.5527,217.2487,217.5527,700.0
2023-06-06 10:35:00,221.71,221.77,221.46,221.47,800.0,217.3958,217.4547,217.1507,217.1605,800.0
2023-06-06 10:40:00,221.38,221.47,221.21,221.43,2527.0,217.0722,217.1605,216.9055,217.1213,2527.0
2023-06-06 10:45:00,221.56,221.73,221.55,221.73,960.0,217.2487,217.4154,217.2389,217.4154,960.0
2023-06-06 10:50:00,221.72,221.82,221.72,221.82,600.0,217.4056,217.5037,217.4056,217.5037,600.0
2023-06-06 10:55:00,221.74,221.74,221.44,221.55,1254.0,217.4252,217.4252,217.1311,217.2389,1254.0
2023-06-06 11:00:00,221.69,221.69,221.68,221.69,100.0,217.3762,217.3762,217.3664,217.3762,100.0
2023-06-06 11:05:00,221.68,221.68,221.57,221.58,503.0,217.3664,217.3664,217.2585,217.2683,503.0
2023-06-06 11:10:00,221.61,221.61,221.3,221.3,1152.0,217.2978,217.2978,216.9938,216.9938,1152.0
2023-06-06 11:15:00,221.33,221.49,221.2,221.46,2202.0,217.0232,217.1801,216.8957,217.1507,2202.0
2023-06-06 11:20:00,221.46,221.49,221.25,221.27,2217.0,217.1507,217.1801,216.9448,216.9644,2217.0
2023-06-06 11:25:00,221.32,221.44,221.2,221.44,1874.0,217.0134,217.1311,216.8957,217.1311,1874.0
2023-06-06 11:30:00,221.4,221.4,221.29,221.31,1200.0,217.0919,217.0919,216.984,217.0036,1200.0
2023-06-06 11:35:00,221.28,221.35,221.22,221.34,1440.0,216.9742,217.0428,216.9154,217.033,1440.0
2023-06-06 11:40:00,221.43,221.43,221.32,221.34,1621.0,217.1213,217.1213,217.0134,217.033,1621.0
2023-06-06 11:45:00,221.34,221.34,221.34,221.34,0.0,217.033,217.033,217.033,217.033,0.0
2023-06-06 11:50:00,221.34,221.34,221.27,221.31,1775.0,217.033,217.033,216.9644,217.0036,1775.0
2023-06-06 11:55:00,221.31,221.38,221.27,221.34,1900.0,217.0036,217.0722,216.9644,217.033,1900.0
2023-06-06 12:00:00,221.37,221.37,221.29,221.34,1444.0,217.0624,217.0624,216.984,217.033,1444.0
2023-06-06 12:05:00,221.34,221.34,221.2,221.28,3929.0,217.033,217.033,216.8957,216.9742,3929.0
2023-06-06 12:10:00,221.31,221.34,221.14,221.14,1868.0,217.0036,217.033,216.8369,216.8369,1868.0
2023-06-06 12:15:00,221.26,221.33,221.14,221.15,1775.0,216.9546,217.0232,216.8369,216.8467,1775.0
2023-06-06 12:20:00,221.28,221.34,221.21,221.32,2172.0,216.9742,217.033,216.9055,217.0134,2172.0
2023-06-06 12:25:00,221.28,221.34,221.16,221.22,2300.0,216.9742,217.033,216.8565,216.9154,2300.0
2023-06-06 12:30:00,221.25,221.34,221.12,221.27,852.0,216.9448,217.033,216.8173,216.9644,852.0
2023-06-06 12:35:00,221.28,221.34,221.26,221.34,1400.0,216.9742,217.033,216.9546,217.033,1400.0
2023-06-06 12:40:00,221.28,221.35,221.24,221.34,2299.0,216.9742,217.0428,216.935,217.033,2299.0
2023-06-06 12:45:00,221.29,221.42,221.26,221.34,2037.0,216.984,217.1115,216.9546,217.033,2037.0
2023-06-06 12:50:00,221.29,221.38,221.24,221.34,1348.0,216.984,217.0722,216.935,217.033,1348.0
2023-06-06 12:55:00,221.34,221.41,221.25,221.39,3599.0,217.033,217.1017,216.9448,217.082,3599.0
2023-06-06 13:00:00,221.4,221.4,221.39,221.39,200.0,217.0919,217.0919,217.082,217.082,200.0
2023-06-06 13:05:00,221.34,221.34,221.26,221.34,4042.0,217.033,217.033,216.9546,217.033,4042.0
2023-06-06 13:10:00,221.4,221.4,221.35,221.36,1000.0,217.0919,217.0919,217.0428,217.0526,1000.0
2023-06-06 13:15:00,221.38,221.53,221.24,221.24,2200.0,217.0722,217.2193,216.935,216.935,2200.0
2023-06-06 13:20:00,221.23,221.36,221.16,221.36,3758.0,216.9252,217.0526,216.8565,217.0526,3758.0
2023-06-06 13:25:00,221.28,221.36,221.19,221.26,3337.0,216.9742,217.0526,216.8859,216.9546,3337.0
2023-06-06 13:30:00,221.33,221.33,221.1,221.21,2400.0,217.0232,217.0232,216.7977,216.9055,2400.0
2023-06-06 13:35:00,221.33,221.41,221.32,221.34,1103.0,217.0232,217.1017,217.0134,217.033,1103.0
2023-06-06 13:40:00,221.31,221.34,221.31,221.34,1200.0,217.0036,217.033,217.0036,217.033,1200.0
2023-06-06 13:45:00,221.43,221.49,221.34,221.42,1904.0,217.1213,217.1801,217.033,217.1115,1904.0
2023-06-06 13:50:00,221.38,221.38,221.25,221.27,4523.0,217.0722,217.0722,216.9448,216.9644,4523.0
2023-06-06 13:55:00,221.25,221.33,221.18,221.33,2987.0,216.9448,217.0232,216.8761,217.0232,2987.0
2023-06-06 14:00:00,221.34,221.4,221.24,221.35,1639.0,217.033,217.0919,216.935,217.0428,1639.0
2023-06-06 14:05:00,221.3,221.36,221.3,221.32,1700.0,216.9938,217.0526,216.9938,217.0134,1700.0
2023-06-06 14:10:00,221.49,221.51,221.45,221.45,600.0,217.1801,217.1997,217.1409,217.1409,600.0
2023-06-06 14:15:00,221.36,221.37,221.36,221.36,506.0,217.0526,217.0624,217.0526,217.0526,506.0
2023-06-06 14:20:00,221.38,221.43,221.3,221.34,1447.0,217.0722,217.1213,216.9938,217.033,1447.0
2023-06-06 14:25:00,221.34,221.45,221.34,221.45,1354.0,217.033,217.1409,217.033,217.1409,1354.0
2023-06-06 14:30:00,221.41,221.45,221.29,221.34,1020.0,217.1017,217.1409,216.984,217.033,1020.0
2023-06-06 14:35:00,221.29,221.35,221.29,221.34,2119.0,216.984,217.0428,216.984,217.033,2119.0
2023-06-06 14:40:00,221.39,221.4,221.37,221.4,612.0,217.082,217.0919,217.0624,217.0919,612.0
2023-06-06 14:45:00,221.34,221.4,221.33,221.4,1290.0,217.033,217.0919,217.0232,217.0919,1290.0
2023-06-06 14:50:00,221.45,221.48,221.31,221.36,2134.0,217.1409,217.1703,217.0036,217.0526,2134.0
2023-06-06 14:55:00,221.35,221.48,221.3,221.48,3287.0,217.0428,217.1703,216.9938,217.1703,3287.0
2023-06-06 15:00:00,221.53,221.58,221.53,221.58,527.0,217.2193,217.2683,217.2193,217.2683,527.0
2023-06-06 15:05:00,221.54,221.7,221.54,221.59,1505.0,217.2291,217.386,217.2291,217.2782,1505.0
2023-06-06 15:10:00,221.56,221.64,221.5,221.64,3714.0,217.2487,217.3272,217.1899,217.3272,3714.0
2023-06-06 15:15:00,221.65,221.83,221.65,221.8,1400.0,217.337,217.5135,217.337,217.4841,1400.0
2023-06-06 15:20:00,221.82,221.9,221.79,221.79,850.0,217.5037,217.5821,217.4743,217.4743,850.0
2023-06-06 15:25:00,221.87,221.99,221.76,221.97,3312.0,217.5527,217.6704,217.4448,217.6508,3312.0
2023-06-06 15:30:00,222.05,222.3,222.0,222.28,2248.0,217.7292,217.9743,217.6802,217.9547,2248.0
2023-06-06 15:35:00,222.28,222.5,222.25,222.37,4232.0,217.9547,218.1704,217.9253,218.043,4232.0
2023-06-06 15:40:00,222.4,222.5,222.25,222.37,3673.0,218.0724,218.1704,217.9253,218.043,3673.0
2023-06-06 15:45:00,222.23,222.46,222.2,222.46,6570.0,217.9057,218.1312,217.8763,218.1312,6570.0
2023-06-06 15:50:00,222.48,222.7,222.23,222.23,15226.0,218.1508,218.3666,217.9057,217.9057,15226.0
2023-06-06 15:55:00,222.31,222.44,221.98,221.99,48560.0,217.9841,218.1116,217.6606,217.6704,48560.0
2023-06-07 09:30:00,221.37,221.39,220.7,220.7,4640.0,217.0624,217.082,216.4055,216.4055,4640.0
2023-06-07 09:35:00,220.5,220.5,220.5,220.5,100.0,216.2094,216.2094,216.2094,216.2094,100.0
2023-06-07 09:40:00,220.98,221.16,220.57,220.59,1218.0,216.68,216.8565,216.278,216.2976,1218.0
2023-06-07 09:45:00,220.49,220.8,220.48,220.69,700.0,216.1996,216.5035,216.1898,216.3957,700.0
2023-06-07 09:50:00,220.51,220.51,219.82,220.03,11795.0,216.2192,216.2192,215.5426,215.7485,11795.0
2023-06-07 09:55:00,219.83,220.02,218.95,218.96,2025.0,215.5524,215.7387,214.6895,214.6993,2025.0
2023-06-07 10:00:00,218.67,218.78,217.91,217.91,5855.0,214.415,214.5228,213.6698,213.6698,5855.0
2023-06-07 10:05:00,217.99,218.41,217.77,218.4,5474.0,213.7482,214.16,213.5325,214.1502,5474.0
2023-06-07 10:10:00,218.52,219.0,218.19,218.88,12718.0,214.2679,214.7386,213.9443,214.6209,12718.0
2023-06-07 10:15:00,218.92,218.92,217.88,217.88,5056.0,214.6601,214.6601,213.6403,213.6403,5056.0
2023-06-07 10:20:00,217.7,217.77,217.32,217.7,5695.0,213.4638,213.5325,213.0912,213.4638,5695.0
2023-06-07 10:25:00,217.77,218.06,217.42,217.44,2004.0,213.5325,213.8168,213.1893,213.2089,2004.0
2023-06-07 10:30:00,217.45,217.67,216.2,216.2,5733.0,213.2187,213.4344,211.993,211.993,5733.0
2023-06-07 10:35:00,216.18,216.35,215.97,215.99,10512.0,211.9734,212.1401,211.7675,211.7871,10512.0
2023-06-07 10:40:00,215.81,215.82,215.31,215.56,5875.0,211.6106,211.6204,211.1204,211.3655,5875.0
2023-06-07 10:45:00,215.49,215.78,215.48,215.71,4042.0,211.2969,211.5812,211.287,211.5126,4042.0
2023-06-07 10:50:00,215.78,216.47,215.77,216.41,1710.0,211.5812,212.2578,211.5714,212.199,1710.0
2023-06-07 10:55:00,216.32,216.32,215.75,216.07,4601.0,212.1107,212.1107,211.5518,211.8656,4601.0
2023-06-07 11:00:00,215.91,216.25,215.89,216.16,3730.0,211.7087,212.0421,211.6891,211.9538,3730.0
2023-06-07 11:05:00,216.11,216.48,216.11,216.32,1508.0,211.9048,212.2676,211.9048,212.1107,1508.0
2023-06-07 11:10:00,216.45,216.46,216.33,216.42,1227.0,212.2382,212.248,212.1205,212.2088,1227.0
2023-06-07 11:15:00,216.51,216.62,216.19,216.19,1050.0,212.297,212.4049,211.9832,211.9832,1050.0
2023-06-07 11:20:00,216.23,216.34,216.22,216.24,944.0,212.0225,212.1303,212.0126,212.0323,944.0
2023-06-07 11:25:00,216.32,216.5,216.31,216.5,606.0,212.1107,212.2872,212.1009,212.2872,606.0
2023-06-07 11:30:00,216.63,216.66,216.42,216.49,1900.0,212.4147,212.4441,212.2088,212.2774,1900.0
2023-06-07 11:35:00,216.47,216.47,216.15,216.15,600.0,212.2578,212.2578,211.944,211.944,600.0
2023-06-07 11:40:00,216.15,216.15,215.8,215.8,4227.0,211.944,211.944,211.6008,211.6008,4227.0
2023-06-07 11:45:00,215.75,215.75,215.29,215.41,1726.0,211.5518,211.5518,211.1007,211.2184,1726.0
2023-06-07 11:50:00,215.4,215.4,215.16,215.22,1004.0,211.2086,211.2086,210.9733,211.0321,1004.0
2023-06-07 11:55:00,215.21,215.21,214.84,214.93,2635.0,211.0223,211.0223,210.6595,210.7477,2635.0
2023-06-07 12:00:00,214.89,214.91,214.69,214.8,1523.0,210.7085,210.7281,210.5124,210.6203,1523.0
2023-06-07 12:05:00,215.0,215.09,214.95,215.09,1705.0,210.8164,210.9046,210.7674,210.9046,1705.0
2023-06-07 12:10:00,214.92,214.92,214.44,214.44,1426.0,210.7379,210.7379,210.2673,210.2673,1426.0
2023-06-07 12:15:00,214.38,214.5,214.35,214.5,1654.0,210.2085,210.3261,210.179,210.3261,1654.0
2023-06-07 12:20:00,214.45,214.69,214.45,214.69,1999.0,210.2771,210.5124,210.2771,210.5124,1999.0
2023-06-07 12:25:00,214.68,214.69,214.37,214.42,1539.0,210.5026,210.5124,210.1986,210.2477,1539.0
2023-06-07 12:30:00,214.4,214.78,214.4,214.78,1100.0,210.2281,210.6007,210.2281,210.6007,1100.0
2023-06-07 12:35:00,214.72,214.94,214.72,214.94,1060.0,210.5418,210.7576,210.5418,210.7576,1060.0
2023-06-07 12:40:00,214.93,215.11,214.92,215.11,400.0,210.7477,210.9242,210.7379,210.9242,400.0
2023-06-07 12:45:00,215.17,215.17,214.82,214.9,2300.0,210.9831,210.9831,210.6399,210.7183,2300.0
2023-06-07 12:50:00,214.88,214.94,214.59,214.59,1544.0,210.6987,210.7576,210.4144,210.4144,1544.0
2023-06-07 12:55:00,214.46,214.5,214.38,214.5,1615.0,210.2869,210.3261,210.2085,210.3261,1615.0
2023-06-07 13:00:00,214.56,214.57,214.41,214.48,1000.0,210.3849,210.3948,210.2379,210.3065,1000.0
2023-06-07 13:05:00,214.58,214.6,214.46,214.47,2100.0,210.4046,210.4242,210.2869,210.2967,2100.0
2023-06-07 13:10:00,214.47,214.53,214.07,214.15,3255.0,210.2967,210.3555,209.9045,209.9829,3255.0
2023-06-07 13:15:00,214.07,214.12,213.8,213.8,4302.0,209.9045,209.9535,209.6397,209.6397,4302.0
2023-06-07 13:20:00,213.79,213.91,213.75,213.84,4735.0,209.6299,209.7476,209.5907,209.679,4735.0
2023-06-07 13:25:00,213.83,213.86,213.66,213.73,3458.0,209.6692,209.6986,209.5025,209.5711,3458.0
2023-06-07 13:30:00,213.79,213.95,213.71,213.81,3849.0,209.6299,209.7868,209.5515,209.6495,3849.0
2023-06-07 13:35:00,213.86,213.93,213.84,213.93,1500.0,209.6986,209.7672,209.679,209.7672,1500.0
2023-06-07 13:40:00,213.97,213.97,213.83,213.97,2080.0,209.8064,209.8064,209.6692,209.8064,2080.0
2023-06-07 13:45:00,214.04,214.28,213.95,214.13,7089.0,209.8751,210.1104,209.7868,209.9633,7089.0
2023-06-07 13:50:00,214.17,214.3,214.13,214.18,3695.0,210.0025,210.13,209.9633,210.0123,3695.0
2023-06-07 13:55:00,214.31,214.43,214.2,214.2,3050.0,210.1398,210.2575,210.032,210.032,3050.0
2023-06-07 14:00:00,214.14,214.15,214.02,214.15,1600.0,209.9731,209.9829,209.8555,209.9829,1600.0
2023-06-07 14:05:00,214.17,214.17,214.02,214.02,600.0,210.0025,210.0025,209.8555,209.8555,600.0
2023-06-07 14:10:00,213.99,213.99,213.65,213.68,5501.0,209.826,209.826,209.4927,209.5221,5501.0
2023-06-07 14:15:00,213.72,213.75,213.56,213.6,9523.0,209.5613,209.5907,209.4044,209.4436,9523.0
2023-06-07 14:20:00,213.65,213.78,213.51,213.62,5210.0,209.4927,209.6201,209.3554,209.4632,5210.0
2023-06-07 14:25:00,213.66,213.66,213.36,213.42,2254.0,209.5025,209.5025,209.2083,209.2671,2254.0
2023-06-07 14:30:00,213.45,213.49,213.21,213.21,5432.0,209.2965,209.3358,209.0612,209.0612,5432.0
2023-06-07 14:35:00,213.29,213.38,213.22,213.31,5465.0,209.1397,209.2279,209.071,209.1593,5465.0
2023-06-07 14:40:00,213.36,213.51,213.33,213.45,23496.0,209.2083,209.3554,209.1789,209.2965,23496.0
2023-06-07 14:45:00,213.46,213.65,213.28,213.34,13623.0,209.3064,209.4927,209.1299,209.1887,13623.0
2023-06-07 14:50:00,213.29,213.3,213.1,213.1,5724.0,209.1397,209.1495,208.9534,208.9534,5724.0
2023-06-07 14:55:00,213.16,213.44,212.99,213.29,16813.0,209.0122,209.2867,208.8455,209.1397,16813.0
2023-06-07 15:00:00,213.33,213.33,213.12,213.2,2220.0,209.1789,209.1789,208.973,209.0514,2220.0
2023-06-07 15:05:00,213.08,213.11,212.8,212.87,1696.0,208.9337,208.9632,208.6592,208.7278,1696.0
2023-06-07 15:10:00,212.84,213.09,212.6,213.08,6327.0,208.6984,208.9436,208.4631,208.9337,6327.0
2023-06-07 15:15:00,213.23,214.14,213.23,214.08,21110.0,209.0808,209.9731,209.0808,209.9143,21110.0
2023-06-07 15:20:00,214.13,214.54,214.11,214.54,8249.0,209.9633,210.3653,209.9437,210.3653,8249.0
2023-06-07 15:25:00,214.52,214.74,214.48,214.74,3804.0,210.3457,210.5614,210.3065,210.5614,3804.0
2023-06-07 15:30:00,214.76,214.9,214.64,214.7,3989.0,210.5811,210.7183,210.4634,210.5222,3989.0
2023-06-07 15:35:00,214.77,214.82,214.54,214.74,5434.0,210.5909,210.6399,210.3653,210.5614,5434.0
2023-06-07 15:40:00,214.75,215.04,214.73,215.04,5416.0,210.5713,210.8556,210.5516,210.8556,5416.0
2023-06-07 15:45:00,215.06,215.45,215.02,215.45,7562.0,210.8752,211.2576,210.836,211.2576,7562.0
2023-06-07 15:50:00,215.65,215.65,215.17,215.17,11241.0,211.4537,211.4537,210.9831,210.9831,11241.0
2023-06-07 15:55:00,215.15,215.24,214.73,214.8,32392.0,210.9635,211.0517,210.5516,210.6203,32392.0
2023-06-08 09:30:00,213.89,214.37,213.29,213.93,7419.0,209.728,210.1986,209.1397,209.7672,7419.0
2023-06-08 09:35:00,213.9,214.31,213.53,214.19,3032.0,209.7378,210.1398,209.375,210.0221,3032.0
2023-06-08 09:40:00,214.36,214.36,212.86,212.86,1850.0,210.1888,210.1888,208.718,208.718,1850.0
2023-06-08 09:45:00,213.38,213.38,212.85,213.12,3291.0,209.2279,209.2279,208.7082,208.973,3291.0
2023-06-08 09:50:00,213.06,213.26,212.89,212.89,1825.0,208.9141,209.1102,208.7474,208.7474,1825.0
2023-06-08 09:55:00,212.95,213.11,212.87,213.01,3574.0,208.8063,208.9632,208.7278,208.8651,3574.0
2023-06-08 10:00:00,212.84,212.84,212.56,212.83,2819.0,208.6984,208.6984,208.4239,208.6886,2819.0
2023-06-08 10:05:00,213.04,213.44,213.04,213.44,1100.0,208.8945,209.2867,208.8945,209.2867,1100.0
2023-06-08 10:10:00,213.43,213.43,213.18,213.36,2115.0,209.2769,209.2769,209.0318,209.2083,2115.0
2023-06-08 10:15:00,213.37,213.39,213.25,213.35,1825.0,209.2181,209.2377,209.1004,209.1985,1825.0
2023-06-08 10:20:00,213.37,213.95,213.37,213.95,1450.0,209.2181,209.7868,209.2181,209.7868,1450.0
2023-06-08 10:25:00,214.04,214.2,213.9,214.2,1569.0,209.8751,210.032,209.7378,210.032,1569.0
2023-06-08 10:30:00,214.37,214.37,214.19,214.19,2218.0,210.1986,210.1986,210.0221,210.0221,2218.0
2023-06-08 10:35:00,214.27,214.39,214.18,214.39,1601.0,210.1006,210.2183,210.0123,210.2183,1601.0
2023-06-08 10:40:00,214.3,214.3,214.0,214.0,3623.0,210.13,210.13,209.8358,209.8358,3623.0
2023-06-08 10:45:00,214.01,214.25,214.0,214.04,2100.0,209.8457,210.081,209.8358,209.8751,2100.0
2023-06-08 10:50:00,214.13,214.35,214.12,214.35,1200.0,209.9633,210.179,209.9535,210.179,1200.0
2023-06-08 10:55:00,214.67,214.75,214.59,214.7,1840.0,210.4928,210.5713,210.4144,210.5222,1840.0
2023-06-08 11:00:00,214.76,214.86,214.67,214.86,1225.0,210.5811,210.6791,210.4928,210.6791,1225.0
2023-06-08 11:05:00,214.86,215.07,214.83,214.83,2432.0,210.6791,210.885,210.6497,210.6497,2432.0
2023-06-08 11:10:00,214.73,214.73,214.23,214.35,1858.0,210.5516,210.5516,210.0614,210.179,1858.0
2023-06-08 11:15:00,214.28,214.38,214.23,214.36,2326.0,210.1104,210.2085,210.0614,210.1888,2326.0
2023-06-08 11:20:00,214.43,214.47,214.12,214.21,2010.0,210.2575,210.2967,209.9535,210.0418,2010.0
2023-06-08 11:25:00,214.18,214.31,214.16,214.25,2000.0,210.0123,210.1398,209.9927,210.081,2000.0
2023-06-08 11:30:00,214.35,214.44,214.32,214.35,2240.0,210.179,210.2673,210.1496,210.179,2240.0
2023-06-08 11:35:00,214.36,214.42,214.1,214.15,1248.0,210.1888,210.2477,209.9339,209.9829,1248.0
2023-06-08 11:40:00,214.08,214.19,214.06,214.15,2691.0,209.9143,210.0221,209.8947,209.9829,2691.0
2023-06-08 11:45:00,214.19,214.27,213.96,213.99,3273.0,210.0221,210.1006,209.7966,209.826,3273.0
2023-06-08 11:50:00,214.1,214.14,213.78,213.78,3096.0,209.9339,209.9731,209.6201,209.6201,3096.0
2023-06-08 11:55:00,213.72,213.74,213.29,213.3,4101.0,209.5613,209.5809,209.1397,209.1495,4101.0
2023-06-08 12:00:00,213.47,213.91,213.34,213.91,4510.0,209.3162,209.7476,209.1887,209.7476,4510.0
2023-06-08 12:05:00,213.91,213.91,213.91,213.91,201.0,209.7476,209.7476,209.7476,209.7476,201.0
2023-06-08 12:10:00,213.82,213.92,213.71,213.86,1527.0,209.6593,209.7574,209.5515,209.6986,1527.0
2023-06-08 12:15:00,213.78,214.18,213.74,214.17,4443.0,209.6201,210.0123,209.5809,210.0025,4443.0
2023-06-08 12:20:00,214.19,214.28,214.18,214.27,403.0,210.0221,210.1104,210.0123,210.1006,403.0
2023-06-08 12:25:00,214.37,214.49,214.24,214.46,1700.0,210.1986,210.3163,210.0712,210.2869,1700.0
2023-06-08 12:30:00,214.52,214.54,214.46,214.48,2104.0,210.3457,210.3653,210.2869,210.3065,2104.0
2023-06-08 12:35:00,214.44,214.44,214.28,214.33,848.0,210.2673,210.2673,210.1104,210.1594,848.0
2023-06-08 12:40:00,214.31,214.32,214.02,214.02,1200.0,210.1398,210.1496,209.8555,209.8555,1200.0
2023-06-08 12:45:00,213.99,214.03,213.88,213.98,1160.0,209.826,209.8653,209.7182,209.8162,1160.0
2023-06-08 12:50:00,213.93,214.1,213.92,214.1,23613.0,209.7672,209.9339,209.7574,209.9339,23613.0
2023-06-08 12:55:00,214.19,214.19,213.94,214.02,1718.0,210.0221,210.0221,209.777,209.8555,1718.0
2023-06-08 13:00:00,214.08,214.1,214.04,214.1,1004.0,209.9143,209.9339,209.8751,209.9339,1004.0
2023-06-08 13:05:00,213.97,214.02,213.96,214.02,300.0,209.8064,209.8555,209.7966,209.8555,300.0
2023-06-08 13:10:00,214.02,214.02,213.77,213.85,1501.0,209.8555,209.8555,209.6103,209.6888,1501.0
2023-06-08 13:15:00,213.89,213.89,213.76,213.76,1302.0,209.728,209.728,209.6005,209.6005,1302.0
2023-06-08 13:20:00,213.73,213.73,213.6,213.62,1200.0,209.5711,209.5711,209.4436,209.4632,1200.0
2023-06-08 13:25:00,213.53,213.53,213.46,213.46,412.0,209.375,209.375,209.3064,209.3064,412.0
2023-06-08 13:30:00,213.47,213.47,213.3,213.3,400.0,209.3162,209.3162,209.1495,209.1495,400.0
2023-06-08 13:35:00,213.32,213.42,213.22,213.42,1316.0,209.1691,209.2671,209.071,209.2671,1316.0
2023-06-08 13:40:00,213.41,213.51,213.37,213.37,1380.0,209.2573,209.3554,209.2181,209.2181,1380.0
2023-06-08 13:45:00,213.38,213.38,213.28,213.37,1107.0,209.2279,209.2279,209.1299,209.2181,1107.0
2023-06-08 13:50:00,213.37,213.52,213.27,213.27,1958.0,209.2181,209.3652,209.1201,209.1201,1958.0
2023-06-08 13:55:00,213.2,213.35,213.19,213.34,1410.0,209.0514,209.1985,209.0416,209.1887,1410.0
2023-06-08 14:00:00,213.34,213.57,213.34,213.45,1421.0,209.1887,209.4142,209.1887,209.2965,1421.0
2023-06-08 14:05:00,213.27,213.27,213.19,213.19,622.0,209.1201,209.1201,209.0416,209.0416,622.0
2023-06-08 14:10:00,213.13,213.13,213.07,213.13,900.0,208.9828,208.9828,208.9239,208.9828,900.0
2023-06-08 14:15:00,213.11,213.28,213.11,213.27,2241.0,208.9632,209.1299,208.9632,209.1201,2241.0
2023-06-08 14:20:00,213.24,213.68,213.24,213.62,2106.0,209.0906,209.5221,209.0906,209.4632,2106.0
2023-06-08 14:25:00,213.66,213.66,213.49,213.49,1201.0,209.5025,209.5025,209.3358,209.3358,1201.0
2023-06-08 14:30:00,213.53,213.6,213.53,213.6,400.0,209.375,209.4436,209.375,209.4436,400.0
2023-06-08 14:35:00,213.58,213.73,213.58,213.67,1836.0,209.424,209.5711,209.424,209.5123,1836.0
2023-06-08 14:40:00,213.64,213.84,213.6,213.84,1847.0,209.4829,209.679,209.4436,209.679,1847.0
2023-06-08 14:45:00,213.92,214.14,213.91,214.14,800.0,209.7574,209.9731,209.7476,209.9731,800.0
2023-06-08 14:50:00,214.17,214.31,214.17,214.21,3580.0,210.0025,210.1398,210.0025,210.0418,3580.0
2023-06-08 14:55:00,214.12,214.3,214.09,214.22,1601.0,209.9535,210.13,209.9241,210.0516,1601.0
2023-06-08 15:00:00,214.28,214.4,214.27,214.27,1649.0,210.1104,210.2281,210.1006,210.1006,1649.0
2023-06-08 15:05:00,214.28,214.52,214.28,214.5,1594.0,210.1104,210.3457,210.1104,210.3261,1594.0
2023-06-08 15:10:00,214.52,214.56,214.3,214.3,1760.0,210.3457,210.3849,210.13,210.13,1760.0
2023-06-08 15:15:00,214.3,214.33,214.18,214.18,2179.0,210.13,210.1594,210.0123,210.0123,2179.0
2023-06-08 15:20:00,214.11,214.32,214.11,214.21,2856.0,209.9437,210.1496,209.9437,210.0418,2856.0
2023-06-08 15:25:00,214.27,214.31,214.23,214.31,977.0,210.1006,210.1398,210.0614,210.1398,977.0
2023-06-08 15:30:00,214.25,214.48,214.22,214.44,5030.0,210.081,210.3065,210.0516,210.2673,5030.0
2023-06-08 15:35:00,214.48,214.54,214.43,214.43,3872.0,210.3065,210.3653,210.2575,210.2575,3872.0
2023-06-08 15:40:00,214.44,214.73,214.39,214.73,5765.0,210.2673,210.5516,210.2183,210.5516,5765.0
2023-06-08 15:45:00,214.71,215.05,214.7,215.0,11612.0,210.532,210.8654,210.5222,210.8164,11612.0
2023-06-08 15:50:00,215.05,215.19,214.83,214.83,14044.0,210.8654,211.0027,210.6497,210.6497,14044.0
2023-06-08 15:55:00,214.83,214.95,214.55,214.94,38535.0,210.6497,210.7674,210.3751,210.7576,38535.0
2023-06-09 09:30:00,215.4,215.4,214.75,214.75,5283.0,211.2086,211.2086,210.5713,210.5713,5283.0
2023-06-09 09:35:00,214.94,214.94,214.44,214.44,1500.0,210.7576,210.7576,210.2673,210.2673,1500.0
2023-06-09 09:40:00,214.79,214.79,214.22,214.34,3976.0,210.6105,210.6105,210.0516,210.1692,3976.0
2023-06-09 09:45:00,214.15,214.3,214.07,214.08,705.0,209.9829,210.13,209.9045,209.9143,705.0
2023-06-09 09:50:00,213.89,214.74,213.89,214.55,10753.0,209.728,210.5614,209.728,210.3751,10753.0
2023-06-09 09:55:00,214.52,214.52,213.84,214.06,5056.0,210.3457,210.3457,209.679,209.8947,5056.0
2023-06-09 10:00:00,214.22,214.41,214.12,214.18,2548.0,210.0516,210.2379,209.9535,210.0123,2548.0
2023-06-09 10:05:00,214.3,214.36,214.13,214.27,4334.0,210.13,210.1888,209.9633,210.1006,4334.0
2023-06-09 10:10:00,214.15,214.39,214.02,214.3,6041.0,209.9829,210.2183,209.8555,210.13,6041.0
2023-06-09 10:15:00,214.27,214.27,214.06,214.14,1705.0,210.1006,210.1006,209.8947,209.9731,1705.0
2023-06-09 10:20:00,214.13,214.13,213.68,213.68,1300.0,209.9633,209.9633,209.5221,209.5221,1300.0
2023-06-09 10:25:00,213.66,213.93,213.64,213.92,1958.0,209.5025,209.7672,209.4829,209.7574,1958.0
2023-06-09 10:30:00,213.91,214.2,213.88,214.11,2635.0,209.7476,210.032,209.7182,209.9437,2635.0
2023-06-09 10:35:00,214.14,214.15,213.87,213.87,1630.0,209.9731,209.9829,209.7084,209.7084,1630.0
2023-06-09 10:40:00,213.7,213.82,213.6,213.79,2249.0,209.5417,209.6593,209.4436,209.6299,2249.0
2023-06-09 10:45:00,213.84,213.84,213.37,213.37,1300.0,209.679,209.679,209.2181,209.2181,1300.0
2023-06-09 10:50:00,213.45,213.45,213.24,213.45,1311.0,209.2965,209.2965,209.0906,209.2965,1311.0
2023-06-09 10:55:00,213.46,213.53,213.36,213.53,3220.0,209.3064,209.375,209.2083,209.375,3220.0
2023-06-09 11:00:00,213.51,213.58,213.45,213.47,1200.0,209.3554,209.424,209.2965,209.3162,1200.0
2023-06-09 11:05:00,213.59,213.6,213.42,213.59,2327.0,209.4338,209.4436,209.2671,209.4338,2327.0
2023-06-09 11:10:00,213.69,213.76,213.58,213.67,1250.0,209.5319,209.6005,209.424,209.5123,1250.0
2023-06-09 11:15:00,213.76,213.76,213.48,213.57,2534.0,209.6005,209.6005,209.326,209.4142,2534.0
2023-06-09 11:20:00,213.58,213.58,213.32,213.32,1628.0,209.424,209.424,209.1691,209.1691,1628.0
2023-06-09 11:25:00,213.23,213.23,212.91,212.95,2624.0,209.0808,209.0808,208.7671,208.8063,2624.0
2023-06-09 11:30:00,213.04,213.16,212.89,213.04,2999.0,208.8945,209.0122,208.7474,208.8945,2999.0
2023-06-09 11:35:00,213.2,213.38,213.03,213.33,1400.0,209.0514,209.2279,208.8847,209.1789,1400.0
2023-06-09 11:40:00,213.33,213.43,213.24,213.24,1714.0,209.1789,209.2769,209.0906,209.0906,1714.0
2023-06-09 11:45:00,213.21,213.27,213.12,213.27,1797.0,209.0612,209.1201,208.973,209.1201,1797.0
2023-06-09 11:50:00,213.34,213.34,213.18,213.2,3100.0,209.1887,209.1887,209.0318,209.0514,3100.0
2023-06-09 11:55:00,213.2,213.23,212.99,213.02,3292.0,209.0514,209.0808,208.8455,208.8749,3292.0
2023-06-09 12:00:00,213.01,213.01,212.81,213.0,2522.0,208.8651,208.8651,208.669,208.8553,2522.0
2023-06-09 12:05:00,213.15,213.26,213.08,213.13,1500.0,209.0024,209.1102,208.9337,208.9828,1500.0
2023-06-09 12:10:00,213.12,213.12,213.04,213.06,2148.0,208.973,208.973,208.8945,208.9141,2148.0
2023-06-09 12:15:00,213.06,213.15,213.02,213.15,4236.0,208.9141,209.0024,208.8749,209.0024,4236.0
2023-06-09 12:20:00,213.15,213.15,212.91,212.93,2116.0,209.0024,209.0024,208.7671,208.7867,2116.0
2023-06-09 12:25:00,212.94,212.94,212.72,212.91,2741.0,208.7965,208.7965,208.5808,208.7671,2741.0
2023-06-09 12:30:00,212.88,212.91,212.87,212.87,700.0,208.7376,208.7671,208.7278,208.7278,700.0
2023-06-09 12:35:00,212.84,212.85,212.62,212.62,1510.0,208.6984,208.7082,208.4827,208.4827,1510.0
2023-06-09 12:40:00,212.7,212.92,212.7,212.84,1753.0,208.5611,208.7769,208.5611,208.6984,1753.0
2023-06-09 12:45:00,212.84,212.84,212.8,212.8,1000.0,208.6984,208.6984,208.6592,208.6592,1000.0
2023-06-09 12:50:00,212.76,212.85,212.68,212.78,3086.0,208.62,208.7082,208.5415,208.6396,3086.0
2023-06-09 12:55:00,212.77,213.02,212.75,212.96,6859.0,208.6298,208.8749,208.6102,208.8161,6859.0
2023-06-09 13:00:00,213.01,213.13,213.01,213.13,2723.0,208.8651,208.9828,208.8651,208.9828,2723.0
2023-06-09 13:05:00,213.23,213.24,213.09,213.09,1700.0,209.0808,209.0906,208.9436,208.9436,1700.0
2023-06-09 13:10:00,213.09,213.33,213.09,213.31,1888.0,208.9436,209.1789,208.9436,209.1593,1888.0
2023-06-09 13:15:00,213.28,213.42,213.28,213.37,2519.0,209.1299,209.2671,209.1299,209.2181,2519.0
2023-06-09 13:20:00,213.37,213.45,213.31,213.31,1791.0,209.2181,209.2965,209.1593,209.1593,1791.0
2023-06-09 13:25:00,213.38,213.46,213.33,213.45,1741.0,209.2279,209.3064,209.1789,209.2965,1741.0
2023-06-09 13:30:00,213.52,213.66,213.52,213.65,2146.0,209.3652,209.5025,209.3652,209.4927,2146.0
2023-06-09 13:35:00,213.6,213.7,213.56,213.64,2601.0,209.4436,209.5417,209.4044,209.4829,2601.0
2023-06-09 13:40:00,213.61,213.72,213.56,213.57,2660.0,209.4534,209.5613,209.4044,209.4142,2660.0
2023-06-09 13:45:00,213.64,213.7,213.42,213.47,2800.0,209.4829,209.5417,209.2671,209.3162,2800.0
2023-06-09 13:50:00,213.43,213.63,213.38,213.56,12338.0,209.2769,209.473,209.2279,209.4044,12338.0
2023-06-09 13:55:00,213.56,213.58,213.47,213.58,939.0,209.4044,209.424,209.3162,209.424,939.0
2023-06-09 14:00:00,213.64,213.8,213.55,213.72,6238.0,209.4829,209.6397,209.3946,209.5613,6238.0
2023-06-09 14:05:00,213.74,213.87,213.73,213.81,2122.0,209.5809,209.7084,209.5711,209.6495,2122.0
2023-06-09 14:10:00,213.81,213.82,213.6,213.6,900.0,209.6495,209.6593,209.4436,209.4436,900.0
2023-06-09 14:15:00,213.6,213.61,213.45,213.55,2427.0,209.4436,209.4534,209.2965,209.3946,2427.0
2023-06-09 14:20:00,213.5,213.62,213.46,213.54,2071.0,209.3456,209.4632,209.3064,209.3848,2071.0
2023-06-09 14:25:00,213.49,213.49,213.36,213.37,500.0,209.3358,209.3358,209.2083,209.2181,500.0
2023-06-09 14:30:00,213.36,213.36,213.23,213.31,2500.0,209.2083,209.2083,209.0808,209.1593,2500.0
2023-06-09 14:35:00,213.35,213.48,213.35,213.42,2120.0,209.1985,209.326,209.1985,209.2671,2120.0
2023-06-09 14:40:00,213.42,213.56,213.42,213.56,1500.0,209.2671,209.4044,209.2671,209.4044,1500.0
2023-06-09 14:45:00,213.52,213.64,213.48,213.52,2964.0,209.3652,209.4829,209.326,209.3652,2964.0
2023-06-09 14:50:00,213.56,213.57,213.49,213.54,926.0,209.4044,209.4142,209.3358,209.3848,926.0
2023-06-09 14:55:00,213.56,213.72,213.5,213.69,1608.0,209.4044,209.5613,209.3456,209.5319,1608.0
2023-06-09 15:00:00,213.74,214.26,213.64,214.26,12604.0,209.5809,210.0908,209.4829,210.0908,12604.0
2023-06-09 15:05:00,214.21,214.34,213.91,213.91,3046.0,210.0418,210.1692,209.7476,209.7476,3046.0
2023-06-09 15:10:00,213.99,214.09,213.93,214.08,1292.0,209.826,209.9241,209.7672,209.9143,1292.0
2023-06-09 15:15:00,214.05,214.13,213.94,214.11,2144.0,209.8849,209.9633,209.777,209.9437,2144.0
2023-06-09 15:20:00,214.06,214.2,214.03,214.03,3783.0,209.8947,210.032,209.8653,209.8653,3783.0
2023-06-09 15:25:00,214.02,214.11,213.92,214.07,3248.0,209.8555,209.9437,209.7574,209.9045,3248.0
2023-06-09 15:30:00,214.01,214.16,213.96,214.06,3703.0,209.8457,209.9927,209.7966,209.8947,3703.0
2023-06-09 15:35:00,214.06,214.06,213.77,213.83,3242.0,209.8947,209.8947,209.6103,209.6692,3242.0
2023-06-09 15:40:00,213.86,213.98,213.79,213.98,5503.0,209.6986,209.8162,209.6299,209.8162,5503.0
2023-06-09 15:45:00,213.99,214.16,213.88,213.92,7707.0,209.826,209.9927,209.7182,209.7574,7707.0
2023-06-09 15:50:00,213.89,214.0,213.6,213.75,13350.0,209.728,209.8358,209.4436,209.5907,13350.0
2023-06-09 15:55:00,213.77,213.77,213.52,213.59,32712.0,209.6103,209.6103,209.3652,209.4338,32712.0
2023-06-12 09:30:00,213.53,214.0,213.53,214.0,5906.0,209.375,209.8358,209.375,209.8358,5906.0
2023-06-12 09:35:00,213.47,213.47,213.18,213.33,1412.0,209.3162,209.3162,209.0318,209.1789,1412.0
2023-06-12 09:40:00,213.58,213.59,213.23,213.4,3609.0,209.424,209.4338,209.0808,209.2475,3609.0
2023-06-12 09:45:00,213.4,213.63,213.4,213.48,2319.0,209.2475,209.473,209.2475,209.326,2319.0
2023-06-12 09:50:00,213.48,213.51,213.19,213.25,3818.0,209.326,209.3554,209.0416,209.1004,3818.0
2023-06-12 09:55:00,213.3,213.3,212.9,212.9,620.0,209.1495,209.1495,208.7573,208.7573,620.0
2023-06-12 10:00:00,212.98,213.16,212.72,213.16,1833.0,208.8357,209.0122,208.5808,209.0122,1833.0
2023-06-12 10:05:00,213.13,213.18,212.92,213.05,2003.0,208.9828,209.0318,208.7769,208.9043,2003.0
2023-06-12 10:10:00,212.96,213.02,212.8,213.02,1200.0,208.8161,208.8749,208.6592,208.8749,1200.0
2023-06-12 10:15:00,213.09,213.35,213.04,213.13,3579.0,208.9436,209.1985,208.8945,208.9828,3579.0
2023-06-12 10:20:00,213.16,213.44,213.15,213.42,1300.0,209.0122,209.2867,209.0024,209.2671,1300.0
2023-06-12 10:25:00,213.42,213.69,213.34,213.34,12357.0,209.2671,209.5319,209.1887,209.1887,12357.0
2023-06-12 10:30:00,213.23,213.49,213.23,213.43,1300.0,209.0808,209.3358,209.0808,209.2769,1300.0
2023-06-12 10:35:00,213.45,213.51,213.43,213.44,1200.0,209.2965,209.3554,209.2769,209.2867,1200.0
2023-06-12 10:40:00,213.34,213.42,213.23,213.23,978.0,209.1887,209.2671,209.0808,209.0808,978.0
2023-06-12 10:45:00,213.34,213.57,213.22,213.53,1441.0,209.1887,209.4142,209.071,209.375,1441.0
2023-06-12 10:50:00,213.51,213.54,213.23,213.25,1740.0,209.3554,209.3848,209.0808,209.1004,1740.0
2023-06-12 10:55:00,213.26,213.34,213.2,213.28,1708.0,209.1102,209.1887,209.0514,209.1299,1708.0
2023-06-12 11:00:00,213.45,213.55,213.42,213.42,893.0,209.2965,209.3946,209.2671,209.2671,893.0
2023-06-12 11:05:00,213.41,213.45,213.34,213.45,1000.0,209.2573,209.2965,209.1887,209.2965,1000.0
2023-06-12 11:10:00,213.42,213.44,213.33,213.36,1918.0,209.2671,209.2867,209.1789,209.2083,1918.0
2023-06-12 11:15:00,213.36,213.51,213.36,213.51,1100.0,209.2083,209.3554,209.2083,209.3554,1100.0
2023-06-12 11:20:00,213.53,213.56,213.38,213.4,4613.0,209.375,209.4044,209.2279,209.2475,4613.0
2023-06-12 11:25:00,213.39,213.56,213.39,213.51,2934.0,209.2377,209.4044,209.2377,209.3554,2934.0
2023-06-12 11:30:00,213.56,213.89,213.48,213.83,6815.0,209.4044,209.728,209.326,209.6692,6815.0
2023-06-12 11:35:00,213.83,213.89,213.74,213.83,3200.0,209.6692,209.728,209.5809,209.6692,3200.0
2023-06-12 11:40:00,213.84,214.12,213.82,214.08,2620.0,209.679,209.9535,209.6593,209.9143,2620.0
2023-06-12 11:45:00,214.12,214.38,214.12,214.38,2800.0,209.9535,210.2085,209.9535,210.2085,2800.0
2023-06-12 11:50:00,214.48,214.58,214.31,214.53,3097.0,210.3065,210.4046,210.1398,210.3555,3097.0
2023-06-12 11:55:00,214.59,214.86,214.59,214.86,1001.0,210.4144,210.6791,210.4144,210.6791,1001.0
2023-06-12 12:00:00,214.96,214.96,214.64,214.64,2900.0,210.7772,210.7772,210.4634,210.4634,2900.0
2023-06-12 12:05:00,214.66,214.76,214.65,214.73,1050.0,210.483,210.5811,210.4732,210.5516,1050.0
2023-06-12 12:10:00,214.58,214.59,214.47,214.55,1000.0,210.4046,210.4144,210.2967,210.3751,1000.0
2023-06-12 12:15:00,214.46,214.62,214.45,214.58,2120.0,210.2869,210.4438,210.2771,210.4046,2120.0
2023-06-12 12:20:00,214.61,214.75,214.56,214.75,2197.0,210.434,210.5713,210.3849,210.5713,2197.0
2023-06-12 12:25:00,214.75,214.75,214.58,214.59,2011.0,210.5713,210.5713,210.4046,210.4144,2011.0
2023-06-12 12:30:00,214.58,214.58,214.22,214.28,1402.0,210.4046,210.4046,210.0516,210.1104,1402.0
2023-06-12 12:35:00,214.29,214.35,214.29,214.35,903.0,210.1202,210.179,210.1202,210.179,903.0
2023-06-12 12:40:00,214.4,214.48,214.33,214.46,6100.0,210.2281,210.3065,210.1594,210.2869,6100.0
2023-06-12 12:45:00,214.45,214.52,214.43,214.47,1751.0,210.2771,210.3457,210.2575,210.2967,1751.0
2023-06-12 12:50:00,214.49,214.53,214.37,214.39,3100.0,210.3163,210.3555,210.1986,210.2183,3100.0
2023-06-12 12:55:00,214.37,214.37,214.25,214.27,1302.0,210.1986,210.1986,210.081,210.1006,1302.0
2023-06-12 13:00:00,214.27,214.32,214.2,214.23,5438.0,210.1006,210.1496,210.032,210.0614,5438.0
2023-06-12 13:05:00,214.26,214.26,214.08,214.08,700.0,210.0908,210.0908,209.9143,209.9143,700.0
2023-06-12 13:10:00,214.15,214.15,214.08,214.14,1300.0,209.9829,209.9829,209.9143,209.9731,1300.0
2023-06-12 13:15:00,214.14,214.19,214.12,214.12,1601.0,209.9731,210.0221,209.9535,209.9535,1601.0
2023-06-12 13:20:00,214.15,214.15,214.04,214.04,942.0,209.9829,209.9829,209.8751,209.8751,942.0
2023-06-12 13:25:00,214.01,214.01,213.64,213.65,1501.0,209.8457,209.8457,209.4829,209.4927,1501.0
2023-06-12 13:30:00,213.78,213.78,213.61,213.63,1900.0,209.6201,209.6201,209.4534,209.473,1900.0
2023-06-12 13:35:00,213.63,213.84,213.62,213.67,23872.0,209.473,209.679,209.4632,209.5123,23872.0
2023-06-12 13:40:00,213.66,213.66,213.53,213.59,10322.0,209.5025,209.5025,209.375,209.4338,10322.0
2023-06-12 13:45:00,213.59,213.92,213.56,213.92,10071.0,209.4338,209.7574,209.4044,209.7574,10071.0
2023-06-12 13:50:00,213.9,214.19,213.84,214.19,5631.0,209.7378,210.0221,209.679,210.0221,5631.0
2023-06-12 13:55:00,214.25,214.59,214.24,214.52,1718.0,210.081,210.4144,210.0712,210.3457,1718.0
2023-06-12 14:00:00,214.5,214.59,214.05,214.07,3213.0,210.3261,210.4144,209.8849,209.9045,3213.0
2023-06-12 14:05:00,214.13,214.26,214.1,214.11,1500.0,209.9633,210.0908,209.9339,209.9437,1500.0
2023-06-12 14:10:00,214.17,214.21,214.06,214.16,1501.0,210.0025,210.0418,209.8947,209.9927,1501.0
2023-06-12 14:15:00,214.18,214.19,214.03,214.13,1124.0,210.0123,210.0221,209.8653,209.9633,1124.0
2023-06-12 14:20:00,214.15,214.21,214.12,214.13,1346.0,209.9829,210.0418,209.9535,209.9633,1346.0
2023-06-12 14:25:00,214.11,214.17,214.1,214.16,1300.0,209.9437,210.0025,209.9339,209.9927,1300.0
2023-06-12 14:30:00,214.19,214.25,214.06,214.12,4351.0,210.0221,210.081,209.8947,209.9535,4351.0
2023-06-12 14:35:00,214.22,214.22,214.09,214.11,2897.0,210.0516,210.0516,209.9241,209.9437,2897.0
2023-06-12 14:40:00,214.01,214.24,213.96,214.2,3236.0,209.8457,210.0712,209.7966,210.032,3236.0
2023-06-12 14:45:00,214.16,214.21,214.05,214.18,2277.0,209.9927,210.0418,209.8849,210.0123,2277.0
2023-06-12 14:50:00,214.2,214.31,214.15,214.16,2016.0,210.032,210.1398,209.9829,209.9927,2016.0
2023-06-12 14:55:00,214.17,214.19,214.07,214.11,2406.0,210.0025,210.0221,209.9045,209.9437,2406.0
2023-06-12 15:00:00,214.19,214.26,214.06,214.21,5000.0,210.0221,210.0908,209.8947,210.0418,5000.0
2023-06-12 15:05:00,214.21,214.22,214.14,214.2,4620.0,210.0418,210.0516,209.9731,210.032,4620.0
2023-06-12 15:10:00,214.2,214.27,214.08,214.18,5813.0,210.032,210.1006,209.9143,210.0123,5813.0
2023-06-12 15:15:00,214.25,214.32,214.04,214.04,15939.0,210.081,210.1496,209.8751,209.8751,15939.0
2023-06-12 15:20:00,214.1,214.12,213.92,214.05,5637.0,209.9339,209.9535,209.7574,209.8849,5637.0
2023-06-12 15:25:00,214.06,214.06,213.9,213.99,6892.0,209.8947,209.8947,209.7378,209.826,6892.0
2023-06-12 15:30:00,213.99,214.05,213.95,213.97,6000.0,209.826,209.8849,209.7868,209.8064,6000.0
2023-06-12 15:35:00,213.98,214.05,213.85,214.0,11582.0,209.8162,209.8849,209.6888,209.8358,11582.0
2023-06-12 15:40:00,213.97,214.35,213.95,214.18,7696.0,209.8064,210.179,209.7868,210.0123,7696.0
2023-06-12 15:45:00,214.13,214.21,214.1,214.21,7857.0,209.9633,210.0418,209.9339,210.0418,7857.0
2023-06-12 15:50:00,214.26,214.58,214.21,214.52,20606.0,210.0908,210.4046,210.0418,210.3457,20606.0
2023-06-12 15:55:00,214.53,214.74,214.25,214.72,59317.0,210.3555,210.5614,210.081,210.5418,59317.0
2023-06-13 09:30:00,217.0,217.0,215.52,215.8,13425.0,212.7775,212.7775,211.3263,211.6008,13425.0
2023-06-13 09:35:00,216.24,217.24,216.24,217.05,13870.0,212.0323,213.0128,212.0323,212.8265,13870.0
2023-06-13 09:40:00,216.85,217.6,216.85,217.28,4932.0,212.6304,213.3658,212.6304,213.052,4932.0
2023-06-13 09:45:00,217.36,217.37,216.43,216.55,5154.0,213.1305,213.1403,212.2186,212.3362,5154.0
2023-06-13 09:50:00,216.65,216.77,216.28,216.44,2701.0,212.4343,212.5519,212.0715,212.2284,2701.0
2023-06-13 09:55:00,216.59,216.71,216.27,216.42,3068.0,212.3754,212.4931,212.0617,212.2088,3068.0
2023-06-13 10:00:00,216.36,216.76,216.34,216.76,3426.0,212.1499,212.5421,212.1303,212.5421,3426.0
2023-06-13 10:05:00,216.8,217.21,216.8,217.0,3174.0,212.5814,212.9834,212.5814,212.7775,3174.0
2023-06-13 10:10:00,217.03,217.04,216.51,216.62,6300.0,212.8069,212.8167,212.297,212.4049,6300.0
2023-06-13 10:15:00,216.48,216.73,216.25,216.54,15132.0,212.2676,212.5127,212.0421,212.3264,15132.0
2023-06-13 10:20:00,216.88,216.88,216.69,216.75,1400.0,212.6598,212.6598,212.4735,212.5323,1400.0
2023-06-13 10:25:00,216.71,217.3,216.64,217.3,8473.0,212.4931,213.0716,212.4245,213.0716,8473.0
2023-06-13 10:30:00,217.23,217.23,216.76,216.76,3300.0,213.003,213.003,212.5421,212.5421,3300.0
2023-06-13 10:35:00,216.67,216.81,216.64,216.65,4582.0,212.4539,212.5912,212.4245,212.4343,4582.0
2023-06-13 10:40:00,216.67,216.83,216.61,216.78,2240.0,212.4539,212.6108,212.3951,212.5618,2240.0
2023-06-13 10:45:00,216.7,217.12,216.69,217.12,2200.0,212.4833,212.8951,212.4735,212.8951,2200.0
2023-06-13 10:50:00,217.11,217.14,216.64,216.7,2300.0,212.8853,212.9147,212.4245,212.4833,2300.0
2023-06-13 10:55:00,216.71,216.71,216.04,216.12,3200.0,212.4931,212.4931,211.8361,211.9146,3200.0
2023-06-13 11:00:00,216.12,216.27,216.02,216.25,2700.0,211.9146,212.0617,211.8165,212.0421,2700.0
2023-06-13 11:05:00,216.26,216.26,216.06,216.08,2600.0,212.0519,212.0519,211.8558,211.8754,2600.0
2023-06-13 11:10:00,216.18,216.23,216.05,216.18,1500.0,211.9734,212.0225,211.846,211.9734,1500.0
2023-06-13 11:15:00,216.09,216.34,216.06,216.16,2861.0,211.8852,212.1303,211.8558,211.9538,2861.0
2023-06-13 11:20:00,216.09,216.19,215.85,215.86,4902.0,211.8852,211.9832,211.6498,211.6597,4902.0
2023-06-13 11:25:00,215.69,215.81,215.62,215.63,1369.0,211.493,211.6106,211.4243,211.4341,1369.0
2023-06-13 11:30:00,215.73,215.99,215.66,215.7,1909.0,211.5322,211.7871,211.4635,211.5028,1909.0
2023-06-13 11:35:00,215.7,215.78,215.53,215.63,1618.0,211.5028,211.5812,211.3361,211.4341,1618.0
2023-06-13 11:40:00,215.71,215.71,215.51,215.53,1300.0,211.5126,211.5126,211.3165,211.3361,1300.0
2023-06-13 11:45:00,215.45,215.65,215.45,215.6,1200.0,211.2576,211.4537,211.2576,211.4047,1200.0
2023-06-13 11:50:00,215.59,215.69,215.52,215.69,1300.0,211.3949,211.493,211.3263,211.493,1300.0
2023-06-13 11:55:00,215.69,215.75,215.31,215.38,3204.0,211.493,211.5518,211.1204,211.189,3204.0
2023-06-13 12:00:00,215.46,215.46,215.17,215.24,3256.0,211.2674,211.2674,210.9831,211.0517,3256.0
2023-06-13 12:05:00,215.17,215.34,215.16,215.28,1700.0,210.9831,211.1498,210.9733,211.0909,1700.0
2023-06-13 12:10:00,215.28,215.31,215.18,215.22,1000.0,211.0909,211.1204,210.9929,211.0321,1000.0
2023-06-13 12:15:00,215.22,215.42,215.22,215.42,1500.0,211.0321,211.2282,211.0321,211.2282,1500.0
2023-06-13 12:20:00,215.51,215.71,215.4,215.71,1600.0,211.3165,211.5126,211.2086,211.5126,1600.0
2023-06-13 12:25:00,215.71,215.82,215.6,215.73,1600.0,211.5126,211.6204,211.4047,211.5322,1600.0
2023-06-13 12:30:00,215.84,215.84,215.52,215.52,1216.0,211.64,211.64,211.3263,211.3263,1216.0
2023-06-13 12:35:00,215.5,215.69,215.36,215.69,1900.0,211.3067,211.493,211.1694,211.493,1900.0
2023-06-13 12:40:00,215.68,215.92,215.67,215.84,1300.0,211.4832,211.7185,211.4733,211.64,1300.0
2023-06-13 12:45:00,215.93,215.97,215.7,215.71,2360.0,211.7283,211.7675,211.5028,211.5126,2360.0
2023-06-13 12:50:00,215.73,215.77,215.61,215.61,1622.0,211.5322,211.5714,211.4145,211.4145,1622.0
2023-06-13 12:55:00,215.77,215.79,215.61,215.78,1824.0,211.5714,211.591,211.4145,211.5812,1824.0
2023-06-13 13:00:00,215.85,215.85,215.7,215.76,1201.0,211.6498,211.6498,211.5028,211.5616,1201.0
2023-06-13 13:05:00,215.78,215.89,215.69,215.7,1563.0,211.5812,211.6891,211.493,211.5028,1563.0
2023-06-13 13:10:00,215.61,215.75,215.6,215.64,1100.0,211.4145,211.5518,211.4047,211.4439,1100.0
2023-06-13 13:15:00,215.59,215.73,215.57,215.66,900.0,211.3949,211.5322,211.3753,211.4635,900.0
2023-06-13 13:20:00,215.75,215.75,215.67,215.68,500.0,211.5518,211.5518,211.4733,211.4832,500.0
2023-06-13 13:25:00,215.76,215.76,215.6,215.6,1729.0,211.5616,211.5616,211.4047,211.4047,1729.0
2023-06-13 13:30:00,215.71,215.78,215.65,215.69,1400.0,211.5126,211.5812,211.4537,211.493,1400.0
2023-06-13 13:35:00,215.75,215.75,215.65,215.67,1000.0,211.5518,211.5518,211.4537,211.4733,1000.0
2023-06-13 13:40:00,215.71,215.77,215.56,215.74,1464.0,211.5126,211.5714,211.3655,211.542,1464.0
2023-06-13 13:45:00,215.73,215.9,215.73,215.9,3111.0,211.5322,211.6989,211.5322,211.6989,3111.0
2023-06-13 13:50:00,215.84,215.94,215.84,215.85,1706.0,211.64,211.7381,211.64,211.6498,1706.0
2023-06-13 13:55:00,215.78,215.82,215.62,215.7,2403.0,211.5812,211.6204,211.4243,211.5028,2403.0
2023-06-13 14:00:00,215.7,215.87,215.65,215.71,1981.0,211.5028,211.6695,211.4537,211.5126,1981.0
2023-06-13 14:05:00,215.77,215.77,215.6,215.62,1900.0,211.5714,211.5714,211.4047,211.4243,1900.0
2023-06-13 14:10:00,215.56,215.56,215.24,215.31,2552.0,211.3655,211.3655,211.0517,211.1204,2552.0
2023-06-13 14:15:00,215.31,215.67,215.31,215.67,4828.0,211.1204,211.4733,211.1204,211.4733,4828.0
2023-06-13 14:20:00,215.59,215.59,215.5,215.52,1604.0,211.3949,211.3949,211.3067,211.3263,1604.0
2023-06-13 14:25:00,215.52,215.59,215.3,215.44,3915.0,211.3263,211.3949,211.1105,211.2478,3915.0
2023-06-13 14:30:00,215.4,215.46,215.19,215.19,1300.0,211.2086,211.2674,211.0027,211.0027,1300.0
2023-06-13 14:35:00,215.23,215.23,214.9,214.9,3418.0,211.0419,211.0419,210.7183,210.7183,3418.0
2023-06-13 14:40:00,214.97,214.97,214.66,214.71,1700.0,210.787,210.787,210.483,210.532,1700.0
2023-06-13 14:45:00,214.7,214.98,214.69,214.98,4204.0,210.5222,210.7968,210.5124,210.7968,4204.0
2023-06-13 14:50:00,214.91,214.95,214.78,214.8,1900.0,210.7281,210.7674,210.6007,210.6203,1900.0
2023-06-13 14:55:00,214.78,214.81,214.69,214.75,2900.0,210.6007,210.6301,210.5124,210.5713,2900.0
2023-06-13 15:00:00,214.76,215.07,214.74,215.06,2524.0,210.5811,210.885,210.5614,210.8752,2524.0
2023-06-13 15:05:00,215.02,215.32,215.01,215.15,2981.0,210.836,211.1302,210.8262,210.9635,2981.0
2023-06-13 15:10:00,215.15,215.21,215.06,215.21,2251.0,210.9635,211.0223,210.8752,211.0223,2251.0
2023-06-13 15:15:00,215.21,215.34,215.21,215.28,1716.0,211.0223,211.1498,211.0223,211.0909,1716.0
2023-06-13 15:20:00,215.2,215.45,215.19,215.19,2327.0,211.0125,211.2576,211.0027,211.0027,2327.0
2023-06-13 15:25:00,215.26,215.43,215.07,215.43,8299.0,211.0713,211.238,210.885,211.238,8299.0
2023-06-13 15:30:00,215.43,215.45,215.26,215.37,8980.0,211.238,211.2576,211.0713,211.1792,8980.0
2023-06-13 15:35:00,215.35,215.49,215.31,215.48,4200.0,211.1596,211.2969,211.1204,211.287,4200.0
2023-06-13 15:40:00,215.44,215.49,215.21,215.24,6027.0,211.2478,211.2969,211.0223,211.0517,6027.0
2023-06-13 15:45:00,215.3,215.3,215.01,215.05,9258.0,211.1105,211.1105,210.8262,210.8654,9258.0
2023-06-13 15:50:00,215.16,215.23,214.86,214.97,13054.0,210.9733,211.0419,210.6791,210.787,13054.0
2023-06-13 15:55:00,215.01,215.04,214.53,214.76,37350.0,210.8262,210.8556,210.3555,210.5811,37350.0
2023-06-14 09:30:00,216.14,216.35,215.29,215.68,17591.0,211.9342,212.1401,211.1007,211.4832,17591.0
2023-06-14 09:35:00,215.69,216.26,215.43,215.97,40426.0,211.493,212.0519,211.238,211.7675,40426.0
2023-06-14 09:40:00,215.97,217.52,215.93,217.49,63533.0,211.7675,213.2874,211.7283,213.2579,63533.0
2023-06-14 09:45:00,217.28,218.79,216.94,218.39,12086.0,213.052,214.5326,212.7186,214.1404,12086.0
2023-06-14 09:50:00,218.4,218.98,218.39,218.59,5650.0,214.1502,214.7189,214.1404,214.3365,5650.0
2023-06-14 09:55:00,218.43,218.78,218.43,218.61,4291.0,214.1796,214.5228,214.1796,214.3561,4291.0
2023-06-14 10:00:00,218.73,218.74,217.66,217.92,8017.0,214.4738,214.4836,213.4246,213.6796,8017.0
2023-06-14 10:05:00,217.82,218.63,217.82,218.63,2917.0,213.5815,214.3758,213.5815,214.3758,2917.0
2023-06-14 10:10:00,218.55,218.56,217.86,217.9,4202.0,214.2973,214.3071,213.6207,213.66,4202.0
2023-06-14 10:15:00,217.89,218.06,217.79,217.88,7302.0,213.6502,213.8168,213.5521,213.6403,7302.0
2023-06-14 10:20:00,217.85,218.09,217.85,217.94,3996.0,213.6109,213.8463,213.6109,213.6992,3996.0
2023-06-14 10:25:00,217.84,218.24,217.69,217.88,6022.0,213.6011,213.9933,213.454,213.6403,6022.0
2023-06-14 10:30:00,218.0,218.0,217.38,217.56,5778.0,213.758,213.758,213.1501,213.3266,5778.0
2023-06-14 10:35:00,217.56,217.79,217.52,217.73,5013.0,213.3266,213.5521,213.2874,213.4933,5013.0
2023-06-14 10:40:00,217.74,218.41,217.74,218.41,4544.0,213.5031,214.16,213.5031,214.16,4544.0
2023-06-14 10:45:00,218.42,218.67,218.41,218.6,5255.0,214.1698,214.415,214.16,214.3463,5255.0
2023-06-14 10:50:00,218.67,218.82,218.58,218.66,4921.0,214.415,214.5621,214.3267,214.4052,4921.0
2023-06-14 10:55:00,218.66,218.74,218.55,218.63,4115.0,214.4052,214.4836,214.2973,214.3758,4115.0
2023-06-14 11:00:00,218.71,219.0,218.46,218.93,5342.0,214.4542,214.7386,214.2091,214.6699,5342.0
2023-06-14 11:05:00,218.83,218.98,218.7,218.96,4447.0,214.5719,214.7189,214.4444,214.6993,4447.0
2023-06-14 11:10:00,218.99,219.55,218.95,219.55,3825.0,214.7287,215.2778,214.6895,215.2778,3825.0
2023-06-14 11:15:00,219.63,219.72,219.47,219.61,3592.0,215.3563,215.4445,215.1994,215.3367,3592.0
2023-06-14 11:20:00,219.6,219.69,219.44,219.58,3768.0,215.3269,215.4151,215.17,215.3073,3768.0
2023-06-14 11:25:00,219.59,219.65,219.4,219.54,4403.0,215.3171,215.3759,215.1308,215.268,4403.0
2023-06-14 11:30:00,219.59,219.72,219.48,219.56,3714.0,215.3171,215.4445,215.2092,215.2877,3714.0
2023-06-14 11:35:00,219.56,219.7,219.55,219.64,3465.0,215.2877,215.4249,215.2778,215.3661,3465.0
2023-06-14 11:40:00,219.65,219.83,219.52,219.54,3998.0,215.3759,215.5524,215.2484,215.268,3998.0
2023-06-14 11:45:00,219.62,219.62,219.15,219.2,3203.0,215.3465,215.3465,214.8856,214.9347,3203.0
2023-06-14 11:50:00,219.3,219.43,219.27,219.31,2800.0,215.0327,215.1602,215.0033,215.0425,2800.0
2023-06-14 11:55:00,219.3,219.42,219.2,219.32,2600.0,215.0327,215.1504,214.9347,215.0523,2600.0
2023-06-14 12:00:00,219.34,219.34,218.84,218.84,1400.0,215.0719,215.0719,214.5817,214.5817,1400.0
2023-06-14 12:05:00,218.74,218.74,218.33,218.52,6407.0,214.4836,214.4836,214.0816,214.2679,6407.0
2023-06-14 12:10:00,218.52,218.61,218.41,218.57,6215.0,214.2679,214.3561,214.16,214.3169,6215.0
2023-06-14 12:15:00,218.6,218.76,218.56,218.76,1800.0,214.3463,214.5032,214.3071,214.5032,1800.0
2023-06-14 12:20:00,218.79,219.12,218.79,219.12,2570.0,214.5326,214.8562,214.5326,214.8562,2570.0
2023-06-14 12:25:00,219.18,219.18,218.84,218.95,2794.0,214.915,214.915,214.5817,214.6895,2794.0
2023-06-14 12:30:00,218.95,219.09,218.94,219.02,2104.0,214.6895,214.8268,214.6797,214.7582,2104.0
2023-06-14 12:35:00,219.09,219.12,218.76,218.83,2801.0,214.8268,214.8562,214.5032,214.5719,2801.0
2023-06-14 12:40:00,218.84,218.84,218.65,218.67,2600.0,214.5817,214.5817,214.3954,214.415,2600.0
2023-06-14 12:45:00,218.69,218.7,218.45,218.57,4328.0,214.4346,214.4444,214.1993,214.3169,4328.0
2023-06-14 12:50:00,218.56,218.9,218.56,218.83,2608.0,214.3071,214.6405,214.3071,214.5719,2608.0
2023-06-14 12:55:00,218.83,218.87,218.71,218.77,2246.0,214.5719,214.6111,214.4542,214.513,2246.0
2023-06-14 13:00:00,218.76,218.83,218.54,218.56,6200.0,214.5032,214.5719,214.2875,214.3071,6200.0
2023-06-14 13:05:00,218.57,218.61,218.47,218.48,2900.0,214.3169,214.3561,214.2189,214.2287,2900.0
2023-06-14 13:10:00,218.44,218.49,218.14,218.24,2700.0,214.1894,214.2385,213.8953,213.9933,2700.0
2023-06-14 13:15:00,218.25,218.25,218.13,218.18,2100.0,214.0031,214.0031,213.8855,213.9345,2100.0
2023-06-14 13:20:00,218.18,218.24,217.96,218.1,4276.0,213.9345,213.9933,213.7188,213.8561,4276.0
2023-06-14 13:25:00,218.11,218.28,218.1,218.28,2200.0,213.8659,214.0326,213.8561,214.0326,2200.0
2023-06-14 13:30:00,218.24,218.24,217.94,218.09,3984.0,213.9933,213.9933,213.6992,213.8463,3984.0
2023-06-14 13:35:00,218.09,218.18,217.91,218.02,5541.0,213.8463,213.9345,213.6698,213.7776,5541.0
2023-06-14 13:40:00,218.03,218.12,217.96,217.96,2212.0,213.7874,213.8757,213.7188,213.7188,2212.0
2023-06-14 13:45:00,217.98,218.0,217.89,217.9,3072.0,213.7384,213.758,213.6502,213.66,3072.0
2023-06-14 13:50:00,217.93,217.96,217.79,217.94,2304.0,213.6894,213.7188,213.5521,213.6992,2304.0
2023-06-14 13:55:00,217.99,218.01,217.7,217.7,2767.0,213.7482,213.7678,213.4638,213.4638,2767.0
2023-06-14 14:00:00,217.77,217.9,217.45,217.72,3652.0,213.5325,213.66,213.2187,213.4835,3652.0
2023-06-14 14:05:00,217.56,217.71,217.0,217.21,2900.0,213.3266,213.4737,212.7775,212.9834,2900.0
2023-06-14 14:10:00,217.43,217.59,217.1,217.2,5085.0,213.1991,213.356,212.8755,212.9736,5085.0
2023-06-14 14:15:00,217.19,217.19,216.82,216.95,3556.0,212.9638,212.9638,212.601,212.7284,3556.0
2023-06-14 14:20:00,217.04,217.11,216.68,216.81,2821.0,212.8167,212.8853,212.4637,212.5912,2821.0
2023-06-14 14:25:00,216.87,217.06,216.72,216.92,3350.0,212.65,212.8363,212.5029,212.699,3350.0
2023-06-14 14:30:00,216.92,216.97,216.53,216.64,6411.0,212.699,212.7481,212.3166,212.4245,6411.0
2023-06-14 14:35:00,216.77,217.21,216.77,217.02,3800.0,212.5519,212.9834,212.5519,212.7971,3800.0
2023-06-14 14:40:00,217.08,217.5,217.0,217.41,6152.0,212.8559,213.2677,212.7775,213.1795,6152.0
2023-06-14 14:45:00,217.47,217.6,217.24,217.51,3862.0,213.2383,213.3658,213.0128,213.2775,3862.0
2023-06-14 14:50:00,217.54,217.54,217.25,217.4,4392.0,213.307,213.307,213.0226,213.1697,4392.0
2023-06-14 14:55:00,217.31,217.34,216.93,216.93,5078.0,213.0814,213.1109,212.7088,212.7088,5078.0
2023-06-14 15:00:00,217.06,217.32,217.0,217.29,2143.0,212.8363,213.0912,212.7775,213.0618,2143.0
2023-06-14 15:05:00,217.28,217.54,217.22,217.35,4568.0,213.052,213.307,212.9932,213.1207,4568.0
2023-06-14 15:10:00,217.21,217.25,216.94,216.95,2100.0,212.9834,213.0226,212.7186,212.7284,2100.0
2023-06-14 15:15:00,216.88,217.05,216.87,216.94,16517.0,212.6598,212.8265,212.65,212.7186,16517.0
2023-06-14 15:20:00,216.94,217.07,216.87,217.03,16843.0,212.7186,212.8461,212.65,212.8069,16843.0
2023-06-14 15:25:00,216.93,217.13,216.49,216.49,5170.0,212.7088,212.9049,212.2774,212.2774,5170.0
2023-06-14 15:30:00,216.38,216.9,216.32,216.73,15286.0,212.1695,212.6794,212.1107,212.5127,15286.0
2023-06-14 15:35:00,216.86,216.9,216.59,216.6,4784.0,212.6402,212.6794,212.3754,212.3853,4784.0
2023-06-14 15:40:00,216.64,216.87,216.41,216.87,5094.0,212.4245,212.65,212.199,212.65,5094.0
2023-06-14 15:45:00,216.89,216.9,216.61,216.62,12429.0,212.6696,212.6794,212.3951,212.4049,12429.0
2023-06-14 15:50:00,216.59,216.99,216.4,216.88,17196.0,212.3754,212.7677,212.1891,212.6598,17196.0
2023-06-14 15:55:00,216.85,217.02,216.34,216.69,67511.0,212.6304,212.7971,212.1303,212.4735,67511.0
2023-06-15 09:30:00,216.27,216.35,215.63,215.67,7906.0,212.0617,212.1401,211.4341,211.4733,7906.0
2023-06-15 09:35:00,215.67,215.97,215.57,215.71,2401.0,211.4733,211.7675,211.3753,211.5126,2401.0
2023-06-15 09:40:00,215.63,215.92,215.57,215.78,2499.0,211.4341,211.7185,211.3753,211.5812,2499.0
2023-06-15 09:45:00,216.26,216.52,216.0,216.0,2481.0,212.0519,212.3068,211.7969,211.7969,2481.0
2023-06-15 09:50:00,216.21,216.88,216.2,216.88,1100.0,212.0028,212.6598,211.993,212.6598,1100.0
2023-06-15 09:55:00,216.96,216.97,216.55,216.87,2133.0,212.7382,212.7481,212.3362,212.65,2133.0
2023-06-15 10:00:00,216.75,216.75,216.14,216.3,2515.0,212.5323,212.5323,211.9342,212.0911,2515.0
2023-06-15 10:05:00,216.17,216.23,215.41,215.41,2470.0,211.9636,212.0225,211.2184,211.2184,2470.0
2023-06-15 10:10:00,215.2,215.38,215.02,215.38,4859.0,211.0125,211.189,210.836,211.189,4859.0
2023-06-15 10:15:00,215.38,215.43,215.08,215.17,1976.0,211.189,211.238,210.8948,210.9831,1976.0
2023-06-15 10:20:00,215.15,215.32,215.13,215.19,600.0,210.9635,211.1302,210.9439,211.0027,600.0
2023-06-15 10:25:00,215.2,215.45,215.11,215.45,1200.0,211.0125,211.2576,210.9242,211.2576,1200.0
2023-06-15 10:30:00,215.55,215.59,215.37,215.38,726.0,211.3557,211.3949,211.1792,211.189,726.0
2023-06-15 10:35:00,215.23,215.27,214.74,214.77,2374.0,211.0419,211.0811,210.5614,210.5909,2374.0
2023-06-15 10:40:00,214.72,214.94,214.72,214.85,2816.0,210.5418,210.7576,210.5418,210.6693,2816.0
2023-06-15 10:45:00,214.97,215.36,214.95,215.36,1325.0,210.787,211.1694,210.7674,211.1694,1325.0
2023-06-15 10:50:00,215.25,215.25,214.99,214.99,1207.0,211.0615,211.0615,210.8066,210.8066,1207.0
2023-06-15 10:55:00,214.86,214.99,214.82,214.99,3163.0,210.6791,210.8066,210.6399,210.8066,3163.0
2023-06-15 11:00:00,215.36,215.36,215.28,215.31,308.0,211.1694,211.1694,211.0909,211.1204,308.0
2023-06-15 11:05:00,215.25,215.35,215.07,215.32,2512.0,211.0615,211.1596,210.885,211.1302,2512.0
2023-06-15 11:10:00,215.31,215.71,215.31,215.71,750.0,211.1204,211.5126,211.1204,211.5126,750.0
2023-06-15 11:15:00,215.69,215.77,215.57,215.69,2250.0,211.493,211.5714,211.3753,211.493,2250.0
2023-06-15 11:20:00,215.76,216.25,215.7,216.09,4864.0,211.5616,212.0421,211.5028,211.8852,4864.0
2023-06-15 11:25:00,216.14,216.58,216.14,216.21,3313.0,211.9342,212.3656,211.9342,212.0028,3313.0
2023-06-15 11:30:00,216.26,216.38,216.21,216.33,1600.0,212.0519,212.1695,212.0028,212.1205,1600.0
2023-06-15 11:35:00,216.38,216.74,216.35,216.66,3300.0,212.1695,212.5225,212.1401,212.4441,3300.0
2023-06-15 11:40:00,216.63,216.72,216.42,216.47,800.0,212.4147,212.5029,212.2088,212.2578,800.0
2023-06-15 11:45:00,216.46,216.73,216.46,216.73,4760.0,212.248,212.5127,212.248,212.5127,4760.0
2023-06-15 11:50:00,216.81,217.12,216.8,217.12,5751.0,212.5912,212.8951,212.5814,212.8951,5751.0
2023-06-15 11:55:00,217.18,217.23,217.13,217.2,1679.0,212.954,213.003,212.9049,212.9736,1679.0
2023-06-15 12:00:00,217.23,217.64,217.23,217.64,1200.0,213.003,213.405,213.003,213.405,1200.0
2023-06-15 12:05:00,217.57,218.09,217.57,218.09,5583.0,213.3364,213.8463,213.3364,213.8463,5583.0
2023-06-15 12:10:00,218.15,218.15,217.91,217.93,2358.0,213.9051,213.9051,213.6698,213.6894,2358.0
2023-06-15 12:15:00,217.9,218.16,217.78,218.16,1901.0,213.66,213.9149,213.5423,213.9149,1901.0
2023-06-15 12:20:00,218.17,218.45,218.16,218.3,2157.0,213.9247,214.1993,213.9149,214.0522,2157.0
2023-06-15 12:25:00,218.2,218.24,218.08,218.15,1410.0,213.9541,213.9933,213.8365,213.9051,1410.0
2023-06-15 12:30:00,218.31,218.33,218.31,218.33,600.0,214.062,214.0816,214.062,214.0816,600.0
2023-06-15 12:35:00,218.34,218.34,218.04,218.04,800.0,214.0914,214.0914,213.7972,213.7972,800.0
2023-06-15 12:40:00,218.01,218.01,217.77,217.77,2150.0,213.7678,213.7678,213.5325,213.5325,2150.0
2023-06-15 12:45:00,217.7,217.74,217.61,217.68,1625.0,213.4638,213.5031,213.3756,213.4442,1625.0
2023-06-15 12:50:00,217.56,217.57,217.38,217.42,1132.0,213.3266,213.3364,213.1501,213.1893,1132.0
2023-06-15 12:55:00,217.41,217.41,217.19,217.26,1554.0,213.1795,213.1795,212.9638,213.0324,1554.0
2023-06-15 13:00:00,217.36,217.41,217.31,217.31,1402.0,213.1305,213.1795,213.0814,213.0814,1402.0
2023-06-15 13:05:00,217.32,217.55,217.26,217.55,1949.0,213.0912,213.3168,213.0324,213.3168,1949.0
2023-06-15 13:10:00,217.49,217.71,217.49,217.58,1400.0,213.2579,213.4737,213.2579,213.3462,1400.0
2023-06-15 13:15:00,217.55,217.59,217.45,217.45,1300.0,213.3168,213.356,213.2187,213.2187,1300.0
2023-06-15 13:20:00,217.54,217.54,217.39,217.4,600.0,213.307,213.307,213.1599,213.1697,600.0
2023-06-15 13:25:00,217.39,217.52,217.39,217.43,1600.0,213.1599,213.2874,213.1599,213.1991,1600.0
2023-06-15 13:30:00,217.49,217.58,217.48,217.55,1000.0,213.2579,213.3462,213.2481,213.3168,1000.0
2023-06-15 13:35:00,217.55,218.12,217.55,218.1,4103.0,213.3168,213.8757,213.3168,213.8561,4103.0
2023-06-15 13:40:00,218.16,218.32,218.05,218.26,4160.0,213.9149,214.0718,213.807,214.013,4160.0
2023-06-15 13:45:00,218.26,218.55,218.18,218.19,2040.0,214.013,214.2973,213.9345,213.9443,2040.0
2023-06-15 13:50:00,218.14,218.16,217.98,218.15,2350.0,213.8953,213.9149,213.7384,213.9051,2350.0
2023-06-15 13:55:00,218.12,218.21,218.12,218.2,1800.0,213.8757,213.9639,213.8757,213.9541,1800.0
2023-06-15 14:00:00,218.13,218.15,218.03,218.03,1300.0,213.8855,213.9051,213.7874,213.7874,1300.0
2023-06-15 14:05:00,218.03,218.03,217.68,217.75,2022.0,213.7874,213.7874,213.4442,213.5129,2022.0
2023-06-15 14:10:00,217.73,217.89,217.72,217.82,1909.0,213.4933,213.6502,213.4835,213.5815,1909.0
2023-06-15 14:15:00,217.81,217.99,217.8,217.9,1680.0,213.5717,213.7482,213.5619,213.66,1680.0
2023-06-15 14:20:00,217.89,217.97,217.81,217.96,1558.0,213.6502,213.7286,213.5717,213.7188,1558.0
2023-06-15 14:25:00,217.99,218.11,217.98,218.11,1821.0,213.7482,213.8659,213.7384,213.8659,1821.0
2023-06-15 14:30:00,218.16,218.38,218.16,218.21,1600.0,213.9149,214.1306,213.9149,213.9639,1600.0
2023-06-15 14:35:00,218.28,218.5,218.25,218.49,2007.0,214.0326,214.2483,214.0031,214.2385,2007.0
2023-06-15 14:40:00,218.62,218.74,218.62,218.69,800.0,214.3659,214.4836,214.3659,214.4346,800.0
2023-06-15 14:45:00,218.9,218.9,218.66,218.66,1323.0,214.6405,214.6405,214.4052,214.4052,1323.0
2023-06-15 14:50:00,218.77,219.07,218.66,219.07,1600.0,214.513,214.8072,214.4052,214.8072,1600.0
2023-06-15 14:55:00,219.06,219.19,218.95,219.13,3109.0,214.7974,214.9249,214.6895,214.866,3109.0
2023-06-15 15:00:00,219.19,219.24,218.84,218.84,1000.0,214.9249,214.9739,214.5817,214.5817,1000.0
2023-06-15 15:05:00,218.87,218.88,218.69,218.86,2202.0,214.6111,214.6209,214.4346,214.6013,2202.0
2023-06-15 15:10:00,218.86,219.13,218.86,219.09,2395.0,214.6013,214.866,214.6013,214.8268,2395.0
2023-06-15 15:15:00,219.09,219.15,218.77,218.81,1000.0,214.8268,214.8856,214.513,214.5522,1000.0
2023-06-15 15:20:00,218.76,218.84,218.72,218.82,1628.0,214.5032,214.5817,214.464,214.5621,1628.0
2023-06-15 15:25:00,218.84,218.94,218.8,218.87,1818.0,214.5817,214.6797,214.5424,214.6111,1818.0
2023-06-15 15:30:00,218.92,219.0,218.83,218.87,2502.0,214.6601,214.7386,214.5719,214.6111,2502.0
2023-06-15 15:35:00,218.87,218.92,218.73,218.79,5202.0,214.6111,214.6601,214.4738,214.5326,5202.0
2023-06-15 15:40:00,218.79,219.14,218.78,218.96,6286.0,214.5326,214.8758,214.5228,214.6993,6286.0
2023-06-15 15:45:00,218.96,219.25,218.96,219.14,6764.0,214.6993,214.9837,214.6993,214.8758,6764.0
2023-06-15 15:50:00,219.2,219.35,219.01,219.01,9014.0,214.9347,215.0817,214.7484,214.7484,9014.0
2023-06-15 15:55:00,218.99,219.04,218.52,219.04,26689.0,214.7287,214.7778,214.2679,214.7778,26689.0
2023-06-16 09:30:00,220.58,221.28,219.46,220.68,125731.0,216.2878,216.9742,215.1896,216.3859,125731.0
2023-06-16 09:35:00,221.71,222.59,221.23,222.58,1499.0,217.3958,218.2587,216.9252,218.2489,1499.0
2023-06-16 09:40:00,222.49,222.49,221.76,221.88,1750.0,218.1606,218.1606,217.4448,217.5625,1750.0
2023-06-16 09:45:00,221.64,221.64,221.47,221.47,300.0,217.3272,217.3272,217.1605,217.1605,300.0
2023-06-16 09:50:00,221.57,221.57,221.3,221.3,200.0,217.2585,217.2585,216.9938,216.9938,200.0
2023-06-16 09:55:00,221.06,221.1,220.42,220.42,1000.0,216.7585,216.7977,216.1309,216.1309,1000.0
2023-06-16 10:00:00,220.4,221.22,220.4,220.98,1125.0,216.1113,216.9154,216.1113,216.68,1125.0
2023-06-16 10:05:00,221.42,221.42,221.13,221.29,1869.0,217.1115,217.1115,216.8271,216.984,1869.0
2023-06-16 10:10:00,221.28,221.28,220.71,220.71,300.0,216.9742,216.9742,216.4153,216.4153,300.0
2023-06-16 10:15:00,220.64,220.64,220.31,220.41,701.0,216.3466,216.3466,216.0231,216.1211,701.0
2023-06-16 10:20:00,220.36,220.36,219.65,219.88,5463.0,216.0721,216.0721,215.3759,215.6014,5463.0
2023-06-16 10:25:00,219.94,219.94,219.63,219.94,10963.0,215.6603,215.6603,215.3563,215.6603,10963.0
2023-06-16 10:30:00,220.09,220.09,219.85,220.03,1000.0,215.8073,215.8073,215.572,215.7485,1000.0
2023-06-16 10:35:00,220.01,220.01,219.59,219.65,900.0,215.7289,215.7289,215.3171,215.3759,900.0
2023-06-16 10:40:00,219.65,219.65,219.35,219.42,1700.0,215.3759,215.3759,215.0817,215.1504,1700.0
2023-06-16 10:45:00,219.34,219.86,219.29,219.86,1602.0,215.0719,215.5818,215.0229,215.5818,1602.0
2023-06-16 10:50:00,219.88,220.0,219.79,219.93,1100.0,215.6014,215.7191,215.5132,215.6505,1100.0
2023-06-16 10:55:00,219.97,219.98,219.48,219.49,2230.0,215.6897,215.6995,215.2092,215.219,2230.0
2023-06-16 11:00:00,219.49,219.49,219.22,219.22,500.0,215.219,215.219,214.9543,214.9543,500.0
2023-06-16 11:05:00,219.11,219.11,218.85,218.87,1537.0,214.8464,214.8464,214.5915,214.6111,1537.0
2023-06-16 11:10:00,218.73,218.91,218.73,218.84,1200.0,214.4738,214.6503,214.4738,214.5817,1200.0
2023-06-16 11:15:00,218.86,219.36,218.74,218.99,3793.0,214.6013,215.0915,214.4836,214.7287,3793.0
2023-06-16 11:20:00,219.03,219.04,218.61,218.62,1167.0,214.768,214.7778,214.3561,214.3659,1167.0
2023-06-16 11:25:00,218.62,218.7,218.36,218.51,1854.0,214.3659,214.4444,214.111,214.2581,1854.0
2023-06-16 11:30:00,218.58,218.76,218.46,218.46,1800.0,214.3267,214.5032,214.2091,214.2091,1800.0
2023-06-16 11:35:00,218.53,218.59,218.52,218.57,400.0,214.2777,214.3365,214.2679,214.3169,400.0
2023-06-16 11:40:00,218.46,218.46,218.07,218.2,1500.0,214.2091,214.2091,213.8266,213.9541,1500.0
2023-06-16 11:45:00,218.27,218.3,218.16,218.2,800.0,214.0228,214.0522,213.9149,213.9541,800.0
2023-06-16 11:50:00,218.17,218.26,218.13,218.26,2200.0,213.9247,214.013,213.8855,214.013,2200.0
2023-06-16 11:55:00,218.34,218.42,218.31,218.41,788.0,214.0914,214.1698,214.062,214.16,788.0
2023-06-16 12:00:00,218.4,218.57,218.31,218.32,1405.0,214.1502,214.3169,214.062,214.0718,1405.0
2023-06-16 12:05:00,218.28,218.28,217.96,217.97,900.0,214.0326,214.0326,213.7188,213.7286,900.0
2023-06-16 12:10:00,218.04,218.04,217.78,217.89,2101.0,213.7972,213.7972,213.5423,213.6502,2101.0
2023-06-16 12:15:00,217.98,218.3,217.98,218.3,1111.0,213.7384,214.0522,213.7384,214.0522,1111.0
2023-06-16 12:20:00,218.32,218.47,218.27,218.38,1747.0,214.0718,214.2189,214.0228,214.1306,1747.0
2023-06-16 12:25:00,218.43,218.43,218.37,218.38,385.0,214.1796,214.1796,214.1208,214.1306,385.0
2023-06-16 12:30:00,218.43,218.57,218.28,218.47,1520.0,214.1796,214.3169,214.0326,214.2189,1520.0
2023-06-16 12:35:00,218.38,218.38,218.2,218.28,1100.0,214.1306,214.1306,213.9541,214.0326,1100.0
2023-06-16 12:40:00,218.39,218.48,218.28,218.44,600.0,214.1404,214.2287,214.0326,214.1894,600.0
2023-06-16 12:45:00,218.38,218.47,218.37,218.41,700.0,214.1306,214.2189,214.1208,214.16,700.0
2023-06-16 12:50:00,218.41,218.75,218.4,218.75,1300.0,214.16,214.4934,214.1502,214.4934,1300.0
2023-06-16 12:55:00,218.76,218.76,218.63,218.63,741.0,214.5032,214.5032,214.3758,214.3758,741.0
2023-06-16 13:00:00,218.71,218.71,218.38,218.5,1536.0,214.4542,214.4542,214.1306,214.2483,1536.0
2023-06-16 13:05:00,218.36,218.51,218.26,218.26,1073.0,214.111,214.2581,214.013,214.013,1073.0
2023-06-16 13:10:00,218.27,218.48,218.27,218.48,762.0,214.0228,214.2287,214.0228,214.2287,762.0
2023-06-16 13:15:00,218.56,218.56,218.4,218.47,605.0,214.3071,214.3071,214.1502,214.2189,605.0
2023-06-16 13:20:00,218.44,218.44,218.31,218.31,400.0,214.1894,214.1894,214.062,214.062,400.0
2023-06-16 13:25:00,218.39,218.39,218.2,218.36,1530.0,214.1404,214.1404,213.9541,214.111,1530.0
2023-06-16 13:30:00,218.25,218.44,218.22,218.27,809.0,214.0031,214.1894,213.9737,214.0228,809.0
2023-06-16 13:35:00,218.29,218.29,218.29,218.29,100.0,214.0424,214.0424,214.0424,214.0424,100.0
2023-06-16 13:40:00,218.21,218.21,218.11,218.13,831.0,213.9639,213.9639,213.8659,213.8855,831.0
2023-06-16 13:45:00,218.13,218.17,218.1,218.1,700.0,213.8855,213.9247,213.8561,213.8561,700.0
2023-06-16 13:50:00,218.15,218.45,218.14,218.45,1630.0,213.9051,214.1993,213.8953,214.1993,1630.0
2023-06-16 13:55:00,218.37,218.39,218.37,218.37,500.0,214.1208,214.1404,214.1208,214.1208,500.0
2023-06-16 14:00:00,218.56,218.68,218.43,218.68,2552.0,214.3071,214.4248,214.1796,214.4248,2552.0
2023-06-16 14:05:00,218.69,218.69,218.6,218.64,600.0,214.4346,214.4346,214.3463,214.3856,600.0
2023-06-16 14:10:00,218.67,219.05,218.61,219.05,9723.0,214.415,214.7876,214.3561,214.7876,9723.0
2023-06-16 14:15:00,219.01,219.04,218.98,219.0,1100.0,214.7484,214.7778,214.7189,214.7386,1100.0
2023-06-16 14:20:00,219.02,219.03,219.0,219.03,543.0,214.7582,214.768,214.7386,214.768,543.0
2023-06-16 14:25:00,219.03,219.11,218.89,218.96,2100.0,214.768,214.8464,214.6307,214.6993,2100.0
2023-06-16 14:30:00,219.12,219.12,218.86,218.94,1425.0,214.8562,214.8562,214.6013,214.6797,1425.0
2023-06-16 14:35:00,218.95,219.14,218.91,219.14,748.0,214.6895,214.8758,214.6503,214.8758,748.0
2023-06-16 14:40:00,219.14,219.14,218.94,218.94,1900.0,214.8758,214.8758,214.6797,214.6797,1900.0
2023-06-16 14:45:00,218.97,219.18,218.91,218.98,2746.0,214.7091,214.915,214.6503,214.7189,2746.0
2023-06-16 14:50:00,218.85,218.9,218.6,218.74,3452.0,214.5915,214.6405,214.3463,214.4836,3452.0
2023-06-16 14:55:00,218.71,218.71,218.59,218.63,2300.0,214.4542,214.4542,214.3365,214.3758,2300.0
2023-06-16 15:00:00,218.66,218.66,218.24,218.41,1200.0,214.4052,214.4052,213.9933,214.16,1200.0
2023-06-16 15:05:00,218.47,218.69,218.46,218.68,2638.0,214.2189,214.4346,214.2091,214.4248,2638.0
2023-06-16 15:10:00,218.68,218.9,218.68,218.79,1330.0,214.4248,214.6405,214.4248,214.5326,1330.0
2023-06-16 15:15:00,218.76,218.8,218.69,218.7,700.0,214.5032,214.5424,214.4346,214.4444,700.0
2023-06-16 15:20:00,218.78,219.06,218.76,218.84,1400.0,214.5228,214.7974,214.5032,214.5817,1400.0
2023-06-16 15:25:00,218.78,218.79,218.54,218.54,1649.0,214.5228,214.5326,214.2875,214.2875,1649.0
2023-06-16 15:30:00,218.53,218.95,218.52,218.95,2960.0,214.2777,214.6895,214.2679,214.6895,2960.0
2023-06-16 15:35:00,218.89,219.01,218.63,218.87,6972.0,214.6307,214.7484,214.3758,214.6111,6972.0
2023-06-16 15:40:00,218.91,218.97,218.79,218.83,3609.0,214.6503,214.7091,214.5326,214.5719,3609.0
2023-06-16 15:45:00,218.88,219.26,218.88,219.16,5234.0,214.6209,214.9935,214.6209,214.8954,5234.0
2023-06-16 15:50:00,219.17,219.34,219.09,219.21,13268.0,214.9052,215.0719,214.8268,214.9445,13268.0
2023-06-16 15:55:00,219.24,219.34,218.81,219.2,29431.0,214.9739,215.0719,214.5522,214.9347,29431.0
2023-06-20 09:30:00,218.05,218.24,216.45,216.77,13344.0,213.807,213.9933,212.2382,212.5519,13344.0
2023-06-20 09:35:00,217.14,217.17,215.76,216.01,3200.0,212.9147,212.9442,211.5616,211.8067,3200.0
2023-06-20 09:40:00,215.84,216.19,215.23,216.1,3730.0,211.64,211.9832,211.0419,211.895,3730.0
2023-06-20 09:45:00,216.44,217.2,216.44,216.77,2725.0,212.2284,212.9736,212.2284,212.5519,2725.0
2023-06-20 09:50:00,216.83,217.16,216.55,217.16,3173.0,212.6108,212.9344,212.3362,212.9344,3173.0
2023-06-20 09:55:00,217.08,217.72,216.92,217.52,5300.0,212.8559,213.4835,212.699,213.2874,5300.0
2023-06-20 10:00:00,217.56,217.63,216.62,216.7,7193.0,213.3266,213.3952,212.4049,212.4833,7193.0
2023-06-20 10:05:00,216.7,216.7,215.8,215.82,11561.0,212.4833,212.4833,211.6008,211.6204,11561.0
2023-06-20 10:10:00,215.84,216.85,215.84,216.69,4543.0,211.64,212.6304,211.64,212.4735,4543.0
2023-06-20 10:15:00,216.7,216.71,216.07,216.13,3865.0,212.4833,212.4931,211.8656,211.9244,3865.0
2023-06-20 10:20:00,216.11,216.11,215.26,215.26,4801.0,211.9048,211.9048,211.0713,211.0713,4801.0
2023-06-20 10:25:00,215.29,215.57,215.08,215.44,2702.0,211.1007,211.3753,210.8948,211.2478,2702.0
2023-06-20 10:30:00,215.44,215.88,215.3,215.88,3521.0,211.2478,211.6793,211.1105,211.6793,3521.0
2023-06-20 10:35:00,215.76,215.96,215.63,215.96,2896.0,211.5616,211.7577,211.4341,211.7577,2896.0
2023-06-20 10:40:00,216.01,216.18,215.9,216.03,1900.0,211.8067,211.9734,211.6989,211.8263,1900.0
2023-06-20 10:45:00,216.05,216.29,215.95,216.29,1300.0,211.846,212.0813,211.7479,212.0813,1300.0
2023-06-20 10:50:00,216.5,216.54,215.88,215.88,1957.0,212.2872,212.3264,211.6793,211.6793,1957.0
2023-06-20 10:55:00,216.0,216.11,215.77,215.84,2829.0,211.7969,211.9048,211.5714,211.64,2829.0
2023-06-20 11:00:00,215.91,216.1,215.78,216.1,2400.0,211.7087,211.895,211.5812,211.895,2400.0
2023-06-20 11:05:00,216.15,216.15,215.7,215.7,3294.0,211.944,211.944,211.5028,211.5028,3294.0
2023-06-20 11:10:00,215.82,215.84,215.59,215.76,2325.0,211.6204,211.64,211.3949,211.5616,2325.0
2023-06-20 11:15:00,215.68,215.85,215.64,215.81,1645.0,211.4832,211.6498,211.4439,211.6106,1645.0
2023-06-20 11:20:00,215.82,216.41,215.82,216.34,2100.0,211.6204,212.199,211.6204,212.1303,2100.0
2023-06-20 11:25:00,216.38,216.76,216.38,216.67,2617.0,212.1695,212.5421,212.1695,212.4539,2617.0
2023-06-20 11:30:00,216.55,216.58,216.2,216.2,3400.0,212.3362,212.3656,211.993,211.993,3400.0
2023-06-20 11:35:00,216.33,216.51,216.25,216.51,2200.0,212.1205,212.297,212.0421,212.297,2200.0
2023-06-20 11:40:00,216.84,216.96,216.71,216.95,1800.0,212.6206,212.7382,212.4931,212.7284,1800.0
2023-06-20 11:45:00,216.97,216.97,216.54,216.66,2909.0,212.7481,212.7481,212.3264,212.4441,2909.0
2023-06-20 11:50:00,216.84,216.85,216.68,216.68,1502.0,212.6206,212.6304,212.4637,212.4637,1502.0
2023-06-20 11:55:00,216.67,216.74,216.62,216.66,1928.0,212.4539,212.5225,212.4049,212.4441,1928.0
2023-06-20 12:00:00,216.66,216.81,216.54,216.56,3524.0,212.4441,212.5912,212.3264,212.346,3524.0
2023-06-20 12:05:00,216.56,216.56,216.29,216.3,1400.0,212.346,212.346,212.0813,212.0911,1400.0
2023-06-20 12:10:00,216.3,216.47,216.29,216.41,2636.0,212.0911,212.2578,212.0813,212.199,2636.0
2023-06-20 12:15:00,216.41,216.43,216.34,216.41,2843.0,212.199,212.2186,212.1303,212.199,2843.0
2023-06-20 12:20:00,216.41,216.92,216.4,216.83,2901.0,212.199,212.699,212.1891,212.6108,2901.0
2023-06-20 12:25:00,216.82,217.07,216.75,216.79,1700.0,212.601,212.8461,212.5323,212.5716,1700.0
2023-06-20 12:30:00,216.67,216.85,216.66,216.84,2119.0,212.4539,212.6304,212.4441,212.6206,2119.0
2023-06-20 12:35:00,216.89,216.98,216.86,216.97,1302.0,212.6696,212.7579,212.6402,212.7481,1302.0
2023-06-20 12:40:00,216.97,217.09,216.97,217.06,1191.0,212.7481,212.8657,212.7481,212.8363,1191.0
2023-06-20 12:45:00,217.11,217.23,217.1,217.17,4778.0,212.8853,213.003,212.8755,212.9442,4778.0
2023-06-20 12:50:00,217.18,217.23,217.02,217.18,4188.0,212.954,213.003,212.7971,212.954,4188.0
2023-06-20 12:55:00,217.13,217.26,217.02,217.14,3311.0,212.9049,213.0324,212.7971,212.9147,3311.0
2023-06-20 13:00:00,217.15,217.28,217.04,217.2,6094.0,212.9246,213.052,212.8167,212.9736,6094.0
2023-06-20 13:05:00,217.2,217.83,217.19,217.73,2850.0,212.9736,213.5913,212.9638,213.4933,2850.0
2023-06-20 13:10:00,217.76,217.96,217.54,217.95,1795.0,213.5227,213.7188,213.307,213.709,1795.0
2023-06-20 13:15:00,217.99,218.16,217.98,218.14,1200.0,213.7482,213.9149,213.7384,213.8953,1200.0
2023-06-20 13:20:00,218.22,218.31,217.89,218.31,4217.0,213.9737,214.062,213.6502,214.062,4217.0
2023-06-20 13:25:00,218.26,218.39,218.1,218.39,2001.0,214.013,214.1404,213.8561,214.1404,2001.0
2023-06-20 13:30:00,218.39,218.49,218.1,218.15,1800.0,214.1404,214.2385,213.8561,213.9051,1800.0
2023-06-20 13:35:00,218.09,218.11,217.95,217.96,1378.0,213.8463,213.8659,213.709,213.7188,1378.0
2023-06-20 13:40:00,217.97,218.06,217.96,218.01,2000.0,213.7286,213.8168,213.7188,213.7678,2000.0
2023-06-20 13:45:00,217.95,218.0,217.73,217.84,3056.0,213.709,213.758,213.4933,213.6011,3056.0
2023-06-20 13:50:00,217.84,217.96,217.76,217.96,2209.0,213.6011,213.7188,213.5227,213.7188,2209.0
2023-06-20 13:55:00,217.92,217.95,217.82,217.91,2014.0,213.6796,213.709,213.5815,213.6698,2014.0
2023-06-20 14:00:00,218.02,218.12,217.95,218.04,1431.0,213.7776,213.8757,213.709,213.7972,1431.0
2023-06-20 14:05:00,217.95,217.98,217.81,217.98,1756.0,213.709,213.7384,213.5717,213.7384,1756.0
2023-06-20 14:10:00,217.97,218.12,217.96,218.11,1600.0,213.7286,213.8757,213.7188,213.8659,1600.0
2023-06-20 14:15:00,218.09,218.18,217.96,218.03,1300.0,213.8463,213.9345,213.7188,213.7874,1300.0
2023-06-20 14:20:00,218.17,218.21,218.03,218.1,1500.0,213.9247,213.9639,213.7874,213.8561,1500.0
2023-06-20 14:25:00,218.12,218.18,218.12,218.17,600.0,213.8757,213.9345,213.8757,213.9247,600.0
2023-06-20 14:30:00,218.15,218.2,217.92,217.93,2852.0,213.9051,213.9541,213.6796,213.6894,2852.0
2023-06-20 14:35:00,217.95,217.95,217.8,217.8,1200.0,213.709,213.709,213.5619,213.5619,1200.0
2023-06-20 14:40:00,217.86,217.86,217.64,217.64,2202.0,213.6207,213.6207,213.405,213.405,2202.0
2023-06-20 14:45:00,217.63,217.79,217.56,217.75,3578.0,213.3952,213.5521,213.3266,213.5129,3578.0
2023-06-20 14:50:00,217.75,217.75,217.64,217.68,1400.0,213.5129,213.5129,213.405,213.4442,1400.0
2023-06-20 14:55:00,217.75,217.77,217.59,217.6,1700.0,213.5129,213.5325,213.356,213.3658,1700.0
2023-06-20 15:00:00,217.59,217.69,217.53,217.53,3300.0,213.356,213.454,213.2972,213.2972,3300.0
2023-06-20 15:05:00,217.53,217.59,217.39,217.43,4000.0,213.2972,213.356,213.1599,213.1991,4000.0
2023-06-20 15:10:00,217.5,217.5,217.26,217.28,4375.0,213.2677,213.2677,213.0324,213.052,4375.0
2023-06-20 15:15:00,217.3,217.47,217.2,217.4,3594.0,213.0716,213.2383,212.9736,213.1697,3594.0
2023-06-20 15:20:00,217.32,217.36,217.25,217.27,4663.0,213.0912,213.1305,213.0226,213.0422,4663.0
2023-06-20 15:25:00,217.31,217.32,217.07,217.16,2606.0,213.0814,213.0912,212.8461,212.9344,2606.0
2023-06-20 15:30:00,217.18,217.3,217.13,217.16,6353.0,212.954,213.0716,212.9049,212.9344,6353.0
2023-06-20 15:35:00,217.16,217.17,217.01,217.02,2300.0,212.9344,212.9442,212.7873,212.7971,2300.0
2023-06-20 15:40:00,217.0,217.0,216.83,216.91,5577.0,212.7775,212.7775,212.6108,212.6892,5577.0
2023-06-20 15:45:00,216.92,217.05,216.71,217.0,9461.0,212.699,212.8265,212.4931,212.7775,9461.0
2023-06-20 15:50:00,216.94,217.08,216.8,216.87,18518.0,212.7186,212.8559,212.5814,212.65,18518.0
2023-06-20 15:55:00,216.83,217.06,216.71,216.9,32732.0,212.6108,212.8363,212.4931,212.6794,32732.0
2023-06-21 09:30:00,215.98,216.33,215.62,216.31,7295.0,211.7773,212.1205,211.4243,212.1009,7295.0
2023-06-21 09:35:00,216.31,216.38,215.62,215.65,7600.0,212.1009,212.1695,211.4243,211.4537,7600.0
2023-06-21 09:40:00,215.66,216.4,215.66,216.11,2156.0,211.4635,212.1891,211.4635,211.9048,2156.0
2023-06-21 09:45:00,216.34,216.78,216.34,216.58,17600.0,212.1303,212.5618,212.1303,212.3656,17600.0
2023-06-21 09:50:00,216.58,216.58,216.29,216.32,600.0,212.3656,212.3656,212.0813,212.1107,600.0
2023-06-21 09:55:00,216.34,216.35,216.3,216.3,600.0,212.1303,212.1401,212.0911,212.0911,600.0
2023-06-21 10:00:00,216.3,216.3,215.9,216.16,7140.0,212.0911,212.0911,211.6989,211.9538,7140.0
2023-06-21 10:05:00,216.16,216.27,215.97,216.06,2704.0,211.9538,212.0617,211.7675,211.8558,2704.0
2023-06-21 10:10:00,216.07,216.31,216.02,216.3,1800.0,211.8656,212.1009,211.8165,212.0911,1800.0
2023-06-21 10:15:00,216.23,216.54,216.23,216.36,5326.0,212.0225,212.3264,212.0225,212.1499,5326.0
2023-06-21 10:20:00,216.32,216.35,215.98,216.12,10346.0,212.1107,212.1401,211.7773,211.9146,10346.0
2023-06-21 10:25:00,216.06,216.19,215.9,216.14,10846.0,211.8558,211.9832,211.6989,211.9342,10846.0
2023-06-21 10:30:00,216.28,216.55,216.27,216.55,2067.0,212.0715,212.3362,212.0617,212.3362,2067.0
2023-06-21 10:35:00,216.68,217.11,216.67,216.94,1400.0,212.4637,212.8853,212.4539,212.7186,1400.0
2023-06-21 10:40:00,216.95,217.06,216.81,217.06,1001.0,212.7284,212.8363,212.5912,212.8363,1001.0
2023-06-21 10:45:00,217.17,217.17,216.9,216.9,251.0,212.9442,212.9442,212.6794,212.6794,251.0
2023-06-21 10:50:00,216.81,217.25,216.73,217.07,3056.0,212.5912,213.0226,212.5127,212.8461,3056.0
2023-06-21 10:55:00,217.22,217.43,217.21,217.43,610.0,212.9932,213.1991,212.9834,213.1991,610.0
2023-06-21 11:00:00,217.39,217.42,216.98,216.99,1300.0,213.1599,213.1893,212.7579,212.7677,1300.0
2023-06-21 11:05:00,216.98,217.05,216.89,216.92,1602.0,212.7579,212.8265,212.6696,212.699,1602.0
2023-06-21 11:10:00,216.95,217.13,216.93,217.12,2100.0,212.7284,212.9049,212.7088,212.8951,2100.0
2023-06-21 11:15:00,216.99,216.99,216.8,216.81,921.0,212.7677,212.7677,212.5814,212.5912,921.0
2023-06-21 11:20:00,216.83,217.15,216.83,217.15,931.0,212.6108,212.9246,212.6108,212.9246,931.0
2023-06-21 11:25:00,217.14,217.36,217.14,217.33,1440.0,212.9147,213.1305,212.9147,213.101,1440.0
2023-06-21 11:30:00,217.3,217.45,217.17,217.45,2043.0,213.0716,213.2187,212.9442,213.2187,2043.0
2023-06-21 11:35:00,217.3,217.48,217.3,217.4,3187.0,213.0716,213.2481,213.0716,213.1697,3187.0
2023-06-21 11:40:00,217.37,217.37,217.35,217.35,200.0,213.1403,213.1403,213.1207,213.1207,200.0
2023-06-21 11:45:00,217.22,217.22,216.98,216.98,901.0,212.9932,212.9932,212.7579,212.7579,901.0
2023-06-21 11:50:00,216.98,217.22,216.98,217.2,1223.0,212.7579,212.9932,212.7579,212.9736,1223.0
2023-06-21 11:55:00,217.24,217.25,217.19,217.19,700.0,213.0128,213.0226,212.9638,212.9638,700.0
2023-06-21 12:00:00,217.14,217.4,217.13,217.31,2986.0,212.9147,213.1697,212.9049,213.0814,2986.0
2023-06-21 12:05:00,217.32,217.45,217.26,217.36,801.0,213.0912,213.2187,213.0324,213.1305,801.0
2023-06-21 12:10:00,217.36,217.36,217.36,217.36,0.0,213.1305,213.1305,213.1305,213.1305,0.0
2023-06-21 12:15:00,217.4,217.4,217.32,217.37,1216.0,213.1697,213.1697,213.0912,213.1403,1216.0
2023-06-21 12:20:00,217.45,217.45,217.29,217.36,1450.0,213.2187,213.2187,213.0618,213.1305,1450.0
2023-06-21 12:25:00,217.41,217.44,217.32,217.44,2801.0,213.1795,213.2089,213.0912,213.2089,2801.0
2023-06-21 12:30:00,217.54,217.68,217.41,217.41,7249.0,213.307,213.4442,213.1795,213.1795,7249.0
2023-06-21 12:35:00,217.19,217.28,217.19,217.28,200.0,212.9638,213.052,212.9638,213.052,200.0
2023-06-21 12:40:00,217.3,217.3,217.0,217.01,1247.0,213.0716,213.0716,212.7775,212.7873,1247.0
2023-06-21 12:45:00,216.93,216.93,216.8,216.8,1111.0,212.7088,212.7088,212.5814,212.5814,1111.0
2023-06-21 12:50:00,216.91,217.09,216.81,216.81,1710.0,212.6892,212.8657,212.5912,212.5912,1710.0
2023-06-21 12:55:00,216.81,217.0,216.81,216.96,800.0,212.5912,212.7775,212.5912,212.7382,800.0
2023-06-21 13:00:00,216.98,216.99,216.98,216.99,290.0,212.7579,212.7677,212.7579,212.7677,290.0
2023-06-21 13:05:00,217.0,217.06,216.96,216.96,1009.0,212.7775,212.8363,212.7382,212.7382,1009.0
2023-06-21 13:10:00,217.0,217.0,216.81,216.98,1885.0,212.7775,212.7775,212.5912,212.7579,1885.0
2023-06-21 13:15:00,217.05,217.05,216.98,216.98,375.0,212.8265,212.8265,212.7579,212.7579,375.0
2023-06-21 13:20:00,216.95,216.97,216.88,216.88,630.0,212.7284,212.7481,212.6598,212.6598,630.0
2023-06-21 13:25:00,217.0,217.1,216.95,216.95,800.0,212.7775,212.8755,212.7284,212.7284,800.0
2023-06-21 13:30:00,216.98,216.98,216.94,216.94,358.0,212.7579,212.7579,212.7186,212.7186,358.0
2023-06-21 13:35:00,216.89,217.05,216.89,216.98,2647.0,212.6696,212.8265,212.6696,212.7579,2647.0
2023-06-21 13:40:00,217.06,217.07,216.96,216.96,1813.0,212.8363,212.8461,212.7382,212.7382,1813.0
2023-06-21 13:45:00,216.99,217.04,216.85,216.93,2372.0,212.7677,212.8167,212.6304,212.7088,2372.0
2023-06-21 13:50:00,216.95,217.12,216.95,217.08,1161.0,212.7284,212.8951,212.7284,212.8559,1161.0
2023-06-21 13:55:00,217.07,217.13,217.07,217.12,347.0,212.8461,212.9049,212.8461,212.8951,347.0
2023-06-21 14:00:00,217.13,217.27,217.12,217.22,1796.0,212.9049,213.0422,212.8951,212.9932,1796.0
2023-06-21 14:05:00,217.16,217.16,216.99,216.99,718.0,212.9344,212.9344,212.7677,212.7677,718.0
2023-06-21 14:10:00,216.98,217.12,216.97,216.99,2099.0,212.7579,212.8951,212.7481,212.7677,2099.0
2023-06-21 14:15:00,216.98,217.07,216.96,217.06,4365.0,212.7579,212.8461,212.7382,212.8363,4365.0
2023-06-21 14:20:00,217.06,217.15,217.02,217.08,2292.0,212.8363,212.9246,212.7971,212.8559,2292.0
2023-06-21 14:25:00,217.0,217.02,217.0,217.01,400.0,212.7775,212.7971,212.7775,212.7873,400.0
2023-06-21 14:30:00,216.99,217.18,216.99,217.18,2721.0,212.7677,212.954,212.7677,212.954,2721.0
2023-06-21 14:35:00,217.07,217.07,216.94,217.02,1321.0,212.8461,212.8461,212.7186,212.7971,1321.0
2023-06-21 14:40:00,217.02,217.06,217.0,217.02,1700.0,212.7971,212.8363,212.7775,212.7971,1700.0
2023-06-21 14:45:00,217.06,217.18,217.01,217.11,800.0,212.8363,212.954,212.7873,212.8853,800.0
2023-06-21 14:50:00,217.14,217.14,216.92,217.03,3641.0,212.9147,212.9147,212.699,212.8069,3641.0
2023-06-21 14:55:00,217.03,217.03,216.98,216.98,500.0,212.8069,212.8069,212.7579,212.7579,500.0
2023-06-21 15:00:00,216.94,217.04,216.94,217.02,1559.0,212.7186,212.8167,212.7186,212.7971,1559.0
2023-06-21 15:05:00,216.95,217.08,216.93,217.0,4360.0,212.7284,212.8559,212.7088,212.7775,4360.0
2023-06-21 15:10:00,216.98,217.24,216.98,217.17,2907.0,212.7579,213.0128,212.7579,212.9442,2907.0
2023-06-21 15:15:00,217.15,217.28,217.08,217.23,4500.0,212.9246,213.052,212.8559,213.003,4500.0
2023-06-21 15:20:00,217.22,217.22,216.97,217.0,9438.0,212.9932,212.9932,212.7481,212.7775,9438.0
2023-06-21 15:25:00,217.01,217.01,216.8,216.94,3908.0,212.7873,212.7873,212.5814,212.7186,3908.0
2023-06-21 15:30:00,216.94,216.97,216.67,216.73,7831.0,212.7186,212.7481,212.4539,212.5127,7831.0
2023-06-21 15:35:00,216.71,216.9,216.66,216.86,5868.0,212.4931,212.6794,212.4441,212.6402,5868.0
2023-06-21 15:40:00,216.87,217.03,216.8,216.85,4102.0,212.65,212.8069,212.5814,212.6304,4102.0
2023-06-21 15:45:00,216.82,216.95,216.79,216.81,8782.0,212.601,212.7284,212.5716,212.5912,8782.0
2023-06-21 15:50:00,216.8,216.91,216.59,216.71,42119.0,212.5814,212.6892,212.3754,212.4931,42119.0
2023-06-21 15:55:00,216.7,216.95,216.59,216.69,116529.0,212.4833,212.7284,212.3754,212.4735,116529.0
2023-06-22 09:30:00,217.94,217.94,216.68,217.13,10474.0,213.6992,213.6992,212.4637,212.9049,10474.0
2023-06-22 09:35:00,217.21,217.76,217.2,217.76,1500.0,212.9834,213.5227,212.9736,213.5227,1500.0
2023-06-22 09:40:00,217.06,217.15,216.76,216.76,4387.0,212.8363,212.9246,212.5421,212.5421,4387.0
2023-06-22 09:45:00,216.81,217.15,216.38,216.46,6320.0,212.5912,212.9246,212.1695,212.248,6320.0
2023-06-22 09:50:00,216.36,216.55,216.29,216.29,2844.0,212.1499,212.3362,212.0813,212.0813,2844.0
2023-06-22 09:55:00,216.52,216.95,216.37,216.56,8495.0,212.3068,212.7284,212.1597,212.346,8495.0
2023-06-22 10:00:00,216.53,216.67,216.51,216.52,4193.0,212.3166,212.4539,212.297,212.3068,4193.0
2023-06-22 10:05:00,216.66,216.74,216.45,216.48,3800.0,212.4441,212.5225,212.2382,212.2676,3800.0
2023-06-22 10:10:00,216.59,217.21,216.52,217.08,3885.0,212.3754,212.9834,212.3068,212.8559,3885.0
2023-06-22 10:15:00,217.24,217.28,216.82,216.86,2250.0,213.0128,213.052,212.601,212.6402,2250.0
2023-06-22 10:20:00,216.75,216.83,216.56,216.83,2494.0,212.5323,212.6108,212.346,212.6108,2494.0
2023-06-22 10:25:00,216.84,217.01,216.81,216.83,3822.0,212.6206,212.7873,212.5912,212.6108,3822.0
2023-06-22 10:30:00,216.84,217.0,216.83,216.98,1800.0,212.6206,212.7775,212.6108,212.7579,1800.0
2023-06-22 10:35:00,217.1,217.1,216.53,216.53,4900.0,212.8755,212.8755,212.3166,212.3166,4900.0
2023-06-22 10:40:00,216.8,216.89,216.62,216.86,3053.0,212.5814,212.6696,212.4049,212.6402,3053.0
2023-06-22 10:45:00,216.92,216.97,216.72,216.73,1000.0,212.699,212.7481,212.5029,212.5127,1000.0
2023-06-22 10:50:00,216.87,217.17,216.87,217.05,1500.0,212.65,212.9442,212.65,212.8265,1500.0
2023-06-22 10:55:00,217.2,217.2,216.75,216.75,1067.0,212.9736,212.9736,212.5323,212.5323,1067.0
2023-06-22 11:00:00,216.87,216.87,216.74,216.77,700.0,212.65,212.65,212.5225,212.5519,700.0
2023-06-22 11:05:00,216.84,216.87,216.73,216.76,700.0,212.6206,212.65,212.5127,212.5421,700.0
2023-06-22 11:10:00,216.73,216.78,216.72,216.74,1300.0,212.5127,212.5618,212.5029,212.5225,1300.0
2023-06-22 11:15:00,216.74,216.87,216.68,216.81,3440.0,212.5225,212.65,212.4637,212.5912,3440.0
2023-06-22 11:20:00,216.81,217.16,216.81,217.16,1705.0,212.5912,212.9344,212.5912,212.9344,1705.0
2023-06-22 11:25:00,217.18,217.18,217.0,217.0,1425.0,212.954,212.954,212.7775,212.7775,1425.0
2023-06-22 11:30:00,216.87,216.87,216.73,216.84,1362.0,212.65,212.65,212.5127,212.6206,1362.0
2023-06-22 11:35:00,216.74,216.89,216.6,216.85,1797.0,212.5225,212.6696,212.3853,212.6304,1797.0
2023-06-22 11:40:00,216.84,216.85,216.68,216.81,2012.0,212.6206,212.6304,212.4637,212.5912,2012.0
2023-06-22 11:45:00,216.81,216.97,216.81,216.97,408.0,212.5912,212.7481,212.5912,212.7481,408.0
2023-06-22 11:50:00,216.97,217.05,216.69,216.76,1338.0,212.7481,212.8265,212.4735,212.5421,1338.0
2023-06-22 11:55:00,216.76,216.79,216.62,216.74,1727.0,212.5421,212.5716,212.4049,212.5225,1727.0
2023-06-22 12:00:00,216.81,217.05,216.74,217.05,1710.0,212.5912,212.8265,212.5225,212.8265,1710.0
2023-06-22 12:05:00,217.21,217.21,216.99,217.16,899.0,212.9834,212.9834,212.7677,212.9344,899.0
2023-06-22 12:10:00,217.12,217.21,217.12,217.21,400.0,212.8951,212.9834,212.8951,212.9834,400.0
2023-06-22 12:15:00,217.2,217.32,217.08,217.13,3143.0,212.9736,213.0912,212.8559,212.9049,3143.0
2023-06-22 12:20:00,216.97,217.1,216.97,217.04,418.0,212.7481,212.8755,212.7481,212.8167,418.0
2023-06-22 12:25:00,217.18,217.18,217.06,217.06,400.0,212.954,212.954,212.8363,212.8363,400.0
2023-06-22 12:30:00,217.11,217.17,217.1,217.16,1103.0,212.8853,212.9442,212.8755,212.9344,1103.0
2023-06-22 12:35:00,217.21,217.39,217.2,217.23,973.0,212.9834,213.1599,212.9736,213.003,973.0
2023-06-22 12:40:00,217.23,217.29,217.19,217.19,600.0,213.003,213.0618,212.9638,212.9638,600.0
2023-06-22 12:45:00,217.15,217.22,217.1,217.11,700.0,212.9246,212.9932,212.8755,212.8853,700.0
2023-06-22 12:50:00,217.09,217.09,217.04,217.06,300.0,212.8657,212.8657,212.8167,212.8363,300.0
2023-06-22 12:55:00,217.03,217.07,216.94,217.06,600.0,212.8069,212.8461,212.7186,212.8363,600.0
2023-06-22 13:00:00,216.99,216.99,216.99,216.99,100.0,212.7677,212.7677,212.7677,212.7677,100.0
2023-06-22 13:05:00,216.92,216.92,216.81,216.89,1300.0,212.699,212.699,212.5912,212.6696,1300.0
2023-06-22 13:10:00,216.86,216.89,216.85,216.85,500.0,212.6402,212.6696,212.6304,212.6304,500.0
2023-06-22 13:15:00,216.71,216.93,216.71,216.93,1351.0,212.4931,212.7088,212.4931,212.7088,1351.0
2023-06-22 13:20:00,217.02,217.03,217.0,217.0,500.0,212.7971,212.8069,212.7775,212.7775,500.0
2023-06-22 13:25:00,217.01,217.11,216.81,216.81,2282.0,212.7873,212.8853,212.5912,212.5912,2282.0
2023-06-22 13:30:00,216.92,217.02,216.89,217.02,900.0,212.699,212.7971,212.6696,212.7971,900.0
2023-06-22 13:35:00,217.04,217.18,217.04,217.18,736.0,212.8167,212.954,212.8167,212.954,736.0
2023-06-22 13:40:00,217.26,217.35,217.14,217.31,1358.0,213.0324,213.1207,212.9147,213.0814,1358.0
2023-06-22 13:45:00,217.17,217.25,217.16,217.16,814.0,212.9442,213.0226,212.9344,212.9344,814.0
2023-06-22 13:50:00,217.17,217.21,217.12,217.17,702.0,212.9442,212.9834,212.8951,212.9442,702.0
2023-06-22 13:55:00,217.17,217.24,217.07,217.23,573.0,212.9442,213.0128,212.8461,213.003,573.0
2023-06-22 14:00:00,217.25,217.3,217.25,217.25,500.0,213.0226,213.0716,213.0226,213.0226,500.0
2023-06-22 14:05:00,217.16,217.29,217.16,217.23,1333.0,212.9344,213.0618,212.9344,213.003,1333.0
2023-06-22 14:10:00,217.23,217.37,217.15,217.3,1199.0,213.003,213.1403,212.9246,213.0716,1199.0
2023-06-22 14:15:00,217.32,217.32,217.32,217.32,100.0,213.0912,213.0912,213.0912,213.0912,100.0
2023-06-22 14:20:00,217.16,217.26,217.15,217.15,1011.0,212.9344,213.0324,212.9246,212.9246,1011.0
2023-06-22 14:25:00,217.21,217.4,217.16,217.4,2260.0,212.9834,213.1697,212.9344,213.1697,2260.0
2023-06-22 14:30:00,217.42,217.56,217.39,217.45,2417.0,213.1893,213.3266,213.1599,213.2187,2417.0
2023-06-22 14:35:00,217.38,217.46,217.37,217.45,800.0,213.1501,213.2285,213.1403,213.2187,800.0
2023-06-22 14:40:00,217.46,217.52,217.44,217.44,1200.0,213.2285,213.2874,213.2089,213.2089,1200.0
2023-06-22 14:45:00,217.44,217.55,217.36,217.38,2214.0,213.2089,213.3168,213.1305,213.1501,2214.0
2023-06-22 14:50:00,217.37,217.43,217.28,217.28,2052.0,213.1403,213.1991,213.052,213.052,2052.0
2023-06-22 14:55:00,217.29,217.34,217.11,217.23,3680.0,213.0618,213.1109,212.8853,213.003,3680.0
2023-06-22 15:00:00,217.21,217.21,216.93,216.94,1152.0,212.9834,212.9834,212.7088,212.7186,1152.0
2023-06-22 15:05:00,216.98,216.98,216.84,216.86,912.0,212.7579,212.7579,212.6206,212.6402,912.0
2023-06-22 15:10:00,216.81,216.84,216.74,216.84,1902.0,212.5912,212.6206,212.5225,212.6206,1902.0
2023-06-22 15:15:00,216.78,216.85,216.67,216.85,2877.0,212.5618,212.6304,212.4539,212.6304,2877.0
2023-06-22 15:20:00,216.96,216.96,216.76,216.83,1172.0,212.7382,212.7382,212.5421,212.6108,1172.0
2023-06-22 15:25:00,216.83,216.98,216.82,216.86,1360.0,212.6108,212.7579,212.601,212.6402,1360.0
2023-06-22 15:30:00,216.8,216.8,216.7,216.76,3735.0,212.5814,212.5814,212.4833,212.5421,3735.0
2023-06-22 15:35:00,216.71,216.97,216.7,216.95,6212.0,212.4931,212.7481,212.4833,212.7284,6212.0
2023-06-22 15:40:00,216.88,216.88,216.7,216.85,4238.0,212.6598,212.6598,212.4833,212.6304,4238.0
2023-06-22 15:45:00,216.86,217.01,216.75,216.8,5119.0,212.6402,212.7873,212.5323,212.5814,5119.0
2023-06-22 15:50:00,216.84,216.84,216.5,216.73,20708.0,212.6206,212.6206,212.2872,212.5127,20708.0
2023-06-22 15:55:00,216.78,216.91,216.45,216.5,48392.0,212.5618,212.6892,212.2382,212.2872,48392.0
2023-06-23 09:30:00,216.22,216.33,215.95,216.07,6055.0,212.0126,212.1205,211.7479,211.8656,6055.0
2023-06-23 09:35:00,216.12,216.72,216.12,216.16,3278.0,211.9146,212.5029,211.9146,211.9538,3278.0
2023-06-23 09:40:00,216.24,216.62,216.11,216.62,500.0,212.0323,212.4049,211.9048,212.4049,500.0
2023-06-23 09:45:00,216.88,216.88,216.49,216.56,1115.0,212.6598,212.6598,212.2774,212.346,1115.0
2023-06-23 09:50:00,216.5,216.58,216.1,216.1,1200.0,212.2872,212.3656,211.895,211.895,1200.0
2023-06-23 09:55:00,216.05,216.29,215.86,216.16,915.0,211.846,212.0813,211.6597,211.9538,915.0
2023-06-23 10:00:00,215.99,216.66,215.93,216.59,5376.0,211.7871,212.4441,211.7283,212.3754,5376.0
2023-06-23 10:05:00,216.73,216.74,216.13,216.14,2000.0,212.5127,212.5225,211.9244,211.9342,2000.0
2023-06-23 10:10:00,216.18,216.45,216.17,216.17,1450.0,211.9734,212.2382,211.9636,211.9636,1450.0
2023-06-23 10:15:00,216.36,216.36,216.08,216.09,1800.0,212.1499,212.1499,211.8754,211.8852,1800.0
2023-06-23 10:20:00,216.05,216.27,215.99,216.27,1700.0,211.846,212.0617,211.7871,212.0617,1700.0
2023-06-23 10:25:00,216.13,216.14,215.82,216.06,5289.0,211.9244,211.9342,211.6204,211.8558,5289.0
2023-06-23 10:30:00,215.88,215.88,215.71,215.76,2521.0,211.6793,211.6793,211.5126,211.5616,2521.0
2023-06-23 10:35:00,215.66,215.8,215.36,215.66,4387.0,211.4635,211.6008,211.1694,211.4635,4387.0
2023-06-23 10:40:00,215.83,216.09,215.73,215.89,4844.0,211.6302,211.8852,211.5322,211.6891,4844.0
2023-06-23 10:45:00,215.88,215.98,215.84,215.96,1300.0,211.6793,211.7773,211.64,211.7577,1300.0
2023-06-23 10:50:00,215.97,216.12,215.59,215.59,2312.0,211.7675,211.9146,211.3949,211.3949,2312.0
2023-06-23 10:55:00,215.58,216.04,215.57,215.98,4070.0,211.3851,211.8361,211.3753,211.7773,4070.0
2023-06-23 11:00:00,216.05,216.18,215.78,215.78,1730.0,211.846,211.9734,211.5812,211.5812,1730.0
2023-06-23 11:05:00,215.83,215.98,215.78,215.92,1928.0,211.6302,211.7773,211.5812,211.7185,1928.0
2023-06-23 11:10:00,215.97,215.97,215.96,215.97,100.0,211.7675,211.7675,211.7577,211.7675,100.0
2023-06-23 11:15:00,216.01,216.01,215.63,215.68,1314.0,211.8067,211.8067,211.4341,211.4832,1314.0
2023-06-23 11:20:00,215.6,215.68,215.24,215.5,5592.0,211.4047,211.4832,211.0517,211.3067,5592.0
2023-06-23 11:25:00,215.48,215.99,215.47,215.88,5938.0,211.287,211.7871,211.2772,211.6793,5938.0
2023-06-23 11:30:00,216.03,216.27,215.96,216.24,4684.0,211.8263,212.0617,211.7577,212.0323,4684.0
2023-06-23 11:35:00,216.22,216.51,216.21,216.5,3397.0,212.0126,212.297,212.0028,212.2872,3397.0
2023-06-23 11:40:00,216.6,216.71,216.56,216.7,1736.0,212.3853,212.4931,212.346,212.4833,1736.0
2023-06-23 11:45:00,216.56,216.56,216.15,216.15,933.0,212.346,212.346,211.944,211.944,933.0
2023-06-23 11:50:00,216.11,216.28,216.11,216.28,1200.0,211.9048,212.0715,211.9048,212.0715,1200.0
2023-06-23 11:55:00,216.44,216.54,216.42,216.47,700.0,212.2284,212.3264,212.2088,212.2578,700.0
2023-06-23 12:00:00,216.46,216.47,216.29,216.29,1100.0,212.248,212.2578,212.0813,212.0813,1100.0
2023-06-23 12:05:00,216.36,216.56,216.29,216.43,1395.0,212.1499,212.346,212.0813,212.2186,1395.0
2023-06-23 12:10:00,216.32,216.4,216.32,216.39,723.0,212.1107,212.1891,212.1107,212.1793,723.0
2023-06-23 12:15:00,216.5,216.5,216.35,216.47,1290.0,212.2872,212.2872,212.1401,212.2578,1290.0
2023-06-23 12:20:00,216.47,216.47,216.39,216.39,400.0,212.2578,212.2578,212.1793,212.1793,400.0
2023-06-23 12:25:00,216.35,216.5,216.27,216.5,1649.0,212.1401,212.2872,212.0617,212.2872,1649.0
2023-06-23 12:30:00,216.41,216.6,216.37,216.39,883.0,212.199,212.3853,212.1597,212.1793,883.0
2023-06-23 12:35:00,216.36,216.36,216.35,216.35,305.0,212.1499,212.1499,212.1401,212.1401,305.0
2023-06-23 12:40:00,216.21,216.26,216.13,216.21,1202.0,212.0028,212.0519,211.9244,212.0028,1202.0
2023-06-23 12:45:00,216.32,216.43,216.32,216.42,600.0,212.1107,212.2186,212.1107,212.2088,600.0
2023-06-23 12:50:00,216.37,216.4,216.32,216.32,439.0,212.1597,212.1891,212.1107,212.1107,439.0
2023-06-23 12:55:00,216.42,216.58,216.37,216.56,1000.0,212.2088,212.3656,212.1597,212.346,1000.0
2023-06-23 13:00:00,216.57,216.57,216.4,216.51,1876.0,212.3558,212.3558,212.1891,212.297,1876.0
2023-06-23 13:05:00,216.42,216.42,216.23,216.23,700.0,212.2088,212.2088,212.0225,212.0225,700.0
2023-06-23 13:10:00,216.36,216.55,216.36,216.51,1506.0,212.1499,212.3362,212.1499,212.297,1506.0
2023-06-23 13:15:00,216.53,216.53,216.45,216.45,400.0,212.3166,212.3166,212.2382,212.2382,400.0
2023-06-23 13:20:00,216.42,216.56,216.39,216.52,1700.0,212.2088,212.346,212.1793,212.3068,1700.0
2023-06-23 13:25:00,216.5,216.54,216.45,216.54,906.0,212.2872,212.3264,212.2382,212.3264,906.0
2023-06-23 13:30:00,216.51,216.51,216.38,216.49,900.0,212.297,212.297,212.1695,212.2774,900.0
2023-06-23 13:35:00,216.52,216.61,216.39,216.55,2062.0,212.3068,212.3951,212.1793,212.3362,2062.0
2023-06-23 13:40:00,216.46,216.56,216.42,216.51,900.0,212.248,212.346,212.2088,212.297,900.0
2023-06-23 13:45:00,216.46,216.46,216.27,216.27,440.0,212.248,212.248,212.0617,212.0617,440.0
2023-06-23 13:50:00,216.33,216.45,216.33,216.45,500.0,212.1205,212.2382,212.1205,212.2382,500.0
2023-06-23 13:55:00,216.37,216.37,216.11,216.11,995.0,212.1597,212.1597,211.9048,211.9048,995.0
2023-06-23 14:00:00,216.08,216.14,216.0,216.0,1605.0,211.8754,211.9342,211.7969,211.7969,1605.0
2023-06-23 14:05:00,216.06,216.34,216.05,216.34,1120.0,211.8558,212.1303,211.846,212.1303,1120.0
2023-06-23 14:10:00,216.36,216.37,216.17,216.22,1795.0,212.1499,212.1597,211.9636,212.0126,1795.0
2023-06-23 14:15:00,216.22,216.58,216.21,216.58,4113.0,212.0126,212.3656,212.0028,212.3656,4113.0
2023-06-23 14:20:00,216.51,216.56,216.44,216.44,2245.0,212.297,212.346,212.2284,212.2284,2245.0
2023-06-23 14:25:00,216.35,216.41,216.29,216.36,1649.0,212.1401,212.199,212.0813,212.1499,1649.0
2023-06-23 14:30:00,216.37,216.46,216.37,216.44,429.0,212.1597,212.248,212.1597,212.2284,429.0
2023-06-23 14:35:00,216.31,216.31,216.3,216.31,196.0,212.1009,212.1009,212.0911,212.1009,196.0
2023-06-23 14:40:00,216.27,216.27,215.94,216.02,15831.0,212.0617,212.0617,211.7381,211.8165,15831.0
2023-06-23 14:45:00,216.0,216.13,215.92,216.05,2795.0,211.7969,211.9244,211.7185,211.846,2795.0
2023-06-23 14:50:00,216.0,216.25,216.0,216.06,2186.0,211.7969,212.0421,211.7969,211.8558,2186.0
2023-06-23 14:55:00,216.01,216.15,215.97,216.15,3500.0,211.8067,211.944,211.7675,211.944,3500.0
2023-06-23 15:00:00,215.98,216.12,215.97,216.05,700.0,211.7773,211.9146,211.7675,211.846,700.0
2023-06-23 15:05:00,216.1,216.3,216.1,216.23,2300.0,211.895,212.0911,211.895,212.0225,2300.0
2023-06-23 15:10:00,216.28,216.28,216.0,216.12,3013.0,212.0715,212.0715,211.7969,211.9146,3013.0
2023-06-23 15:15:00,216.03,216.08,216.01,216.07,1071.0,211.8263,211.8754,211.8067,211.8656,1071.0
2023-06-23 15:20:00,216.23,216.29,216.01,216.06,6190.0,212.0225,212.0813,211.8067,211.8558,6190.0
2023-06-23 15:25:00,216.09,216.22,216.06,216.07,5934.0,211.8852,212.0126,211.8558,211.8656,5934.0
2023-06-23 15:30:00,216.07,216.27,216.04,216.22,6009.0,211.8656,212.0617,211.8361,212.0126,6009.0
2023-06-23 15:35:00,216.27,216.49,216.27,216.41,5496.0,212.0617,212.2774,212.0617,212.199,5496.0
2023-06-23 15:40:00,216.38,216.38,216.24,216.35,8097.0,212.1695,212.1695,212.0323,212.1401,8097.0
2023-06-23 15:45:00,216.36,216.36,215.96,216.01,8814.0,212.1499,212.1499,211.7577,211.8067,8814.0
2023-06-23 15:50:00,215.6,216.0,215.51,215.63,14543.0,211.4047,211.7969,211.3165,211.4341,14543.0
2023-06-23 15:55:00,215.61,215.79,215.19,215.33,21743.0,211.4145,211.591,211.0027,211.14,21743.0
2023-06-26 09:30:00,215.38,215.38,214.87,214.87,5518.0,211.189,211.189,210.6889,210.6889,5518.0
2023-06-26 09:35:00,214.55,214.55,214.27,214.45,360.0,210.3751,210.3751,210.1006,210.2771,360.0
2023-06-26 09:40:00,214.1,214.45,214.04,214.43,2254.0,209.9339,210.2771,209.8751,210.2575,2254.0
2023-06-26 09:45:00,214.17,214.24,213.57,213.58,2167.0,210.0025,210.0712,209.4142,209.424,2167.0
2023-06-26 09:50:00,213.48,213.48,212.26,212.26,1100.0,209.326,209.326,208.1297,208.1297,1100.0
2023-06-26 09:55:00,212.32,212.32,211.76,211.96,1067.0,208.1885,208.1885,207.6394,207.8355,1067.0
2023-06-26 10:00:00,211.8,212.01,211.42,211.99,5327.0,207.6787,207.8846,207.306,207.865,5327.0
2023-06-26 10:05:00,212.0,212.3,211.85,211.85,1555.0,207.8748,208.1689,207.7277,207.7277,1555.0
2023-06-26 10:10:00,211.8,211.98,211.68,211.98,1500.0,207.6787,207.8552,207.561,207.8552,1500.0
2023-06-26 10:15:00,212.05,212.06,211.93,212.01,2262.0,207.9238,207.9336,207.8061,207.8846,2262.0
2023-06-26 10:20:00,211.81,212.28,211.81,212.28,2421.0,207.6885,208.1493,207.6885,208.1493,2421.0
2023-06-26 10:25:00,212.24,212.52,212.23,212.43,2669.0,208.1101,208.3846,208.1003,208.2964,2669.0
2023-06-26 10:30:00,212.46,212.58,212.39,212.58,700.0,208.3258,208.4435,208.2572,208.4435,700.0
2023-06-26 10:35:00,212.79,212.88,212.77,212.78,1457.0,208.6494,208.7376,208.6298,208.6396,1457.0
2023-06-26 10:40:00,212.76,213.15,212.73,213.15,1803.0,208.62,209.0024,208.5906,209.0024,1803.0
2023-06-26 10:45:00,213.16,213.42,213.16,213.42,2752.0,209.0122,209.2671,209.0122,209.2671,2752.0
2023-06-26 10:50:00,213.42,213.89,213.42,213.72,600.0,209.2671,209.728,209.2671,209.5613,600.0
2023-06-26 10:55:00,213.72,214.07,213.7,214.06,1448.0,209.5613,209.9045,209.5417,209.8947,1448.0
2023-06-26 11:00:00,214.06,214.39,214.05,214.39,3599.0,209.8947,210.2183,209.8849,210.2183,3599.0
2023-06-26 11:05:00,214.46,214.56,214.22,214.22,1628.0,210.2869,210.3849,210.0516,210.0516,1628.0
2023-06-26 11:10:00,214.24,214.24,214.06,214.17,1600.0,210.0712,210.0712,209.8947,210.0025,1600.0
2023-06-26 11:15:00,214.15,214.32,214.12,214.31,600.0,209.9829,210.1496,209.9535,210.1398,600.0
2023-06-26 11:20:00,214.31,214.38,214.17,214.17,2173.0,210.1398,210.2085,210.0025,210.0025,2173.0
2023-06-26 11:25:00,214.18,214.28,214.17,214.24,2370.0,210.0123,210.1104,210.0025,210.0712,2370.0
2023-06-26 11:30:00,214.25,214.36,214.19,214.27,3147.0,210.081,210.1888,210.0221,210.1006,3147.0
2023-06-26 11:35:00,214.28,214.43,214.28,214.38,2600.0,210.1104,210.2575,210.1104,210.2085,2600.0
2023-06-26 11:40:00,214.37,214.4,214.11,214.12,1785.0,210.1986,210.2281,209.9437,209.9535,1785.0
2023-06-26 11:45:00,214.11,214.3,214.11,214.28,1406.0,209.9437,210.13,209.9437,210.1104,1406.0
2023-06-26 11:50:00,214.29,214.78,214.27,214.74,3651.0,210.1202,210.6007,210.1006,210.5614,3651.0
2023-06-26 11:55:00,214.65,214.65,214.57,214.64,1165.0,210.4732,210.4732,210.3948,210.4634,1165.0
2023-06-26 12:00:00,214.71,214.71,214.51,214.51,1239.0,210.532,210.532,210.3359,210.3359,1239.0
2023-06-26 12:05:00,214.5,214.83,214.5,214.83,3001.0,210.3261,210.6497,210.3261,210.6497,3001.0
2023-06-26 12:10:00,214.56,214.76,214.56,214.73,1392.0,210.3849,210.5811,210.3849,210.5516,1392.0
2023-06-26 12:15:00,214.73,215.04,214.73,215.04,950.0,210.5516,210.8556,210.5516,210.8556,950.0
2023-06-26 12:20:00,214.92,215.16,214.9,215.16,1360.0,210.7379,210.9733,210.7183,210.9733,1360.0
2023-06-26 12:25:00,215.11,215.13,214.9,214.9,1822.0,210.9242,210.9439,210.7183,210.7183,1822.0
2023-06-26 12:30:00,214.88,214.96,214.76,214.76,415.0,210.6987,210.7772,210.5811,210.5811,415.0
2023-06-26 12:35:00,214.74,214.89,214.62,214.62,1369.0,210.5614,210.7085,210.4438,210.4438,1369.0
2023-06-26 12:40:00,214.63,214.91,214.58,214.91,1567.0,210.4536,210.7281,210.4046,210.7281,1567.0
2023-06-26 12:45:00,214.93,215.2,214.84,214.84,2817.0,210.7477,211.0125,210.6595,210.6595,2817.0
2023-06-26 12:50:00,214.86,214.94,214.85,214.94,500.0,210.6791,210.7576,210.6693,210.7576,500.0
2023-06-26 12:55:00,214.99,215.28,214.99,215.14,1615.0,210.8066,211.0909,210.8066,210.9537,1615.0
2023-06-26 13:00:00,215.28,215.32,215.02,215.02,1790.0,211.0909,211.1302,210.836,210.836,1790.0
2023-06-26 13:05:00,214.97,214.97,214.75,214.8,900.0,210.787,210.787,210.5713,210.6203,900.0
2023-06-26 13:10:00,214.85,214.94,214.85,214.94,1402.0,210.6693,210.7576,210.6693,210.7576,1402.0
2023-06-26 13:15:00,215.0,215.12,215.0,215.05,1203.0,210.8164,210.9341,210.8164,210.8654,1203.0
2023-06-26 13:20:00,214.92,215.01,214.91,214.99,400.0,210.7379,210.8262,210.7281,210.8066,400.0
2023-06-26 13:25:00,214.92,214.99,214.85,214.98,2300.0,210.7379,210.8066,210.6693,210.7968,2300.0
2023-06-26 13:30:00,214.98,214.98,214.91,214.98,500.0,210.7968,210.7968,210.7281,210.7968,500.0
2023-06-26 13:35:00,214.98,215.04,214.94,215.04,1825.0,210.7968,210.8556,210.7576,210.8556,1825.0
2023-06-26 13:40:00,215.07,215.1,214.73,214.77,1659.0,210.885,210.9144,210.5516,210.5909,1659.0
2023-06-26 13:45:00,214.58,214.78,214.57,214.69,900.0,210.4046,210.6007,210.3948,210.5124,900.0
2023-06-26 13:50:00,214.74,214.8,214.68,214.68,1116.0,210.5614,210.6203,210.5026,210.5026,1116.0
2023-06-26 13:55:00,214.61,214.71,214.58,214.68,1421.0,210.434,210.532,210.4046,210.5026,1421.0
2023-06-26 14:00:00,214.67,214.86,214.59,214.86,2403.0,210.4928,210.6791,210.4144,210.6791,2403.0
2023-06-26 14:05:00,214.85,214.85,214.69,214.72,1638.0,210.6693,210.6693,210.5124,210.5418,1638.0
2023-06-26 14:10:00,214.72,214.72,214.56,214.6,904.0,210.5418,210.5418,210.3849,210.4242,904.0
2023-06-26 14:15:00,214.55,214.73,214.54,214.68,1100.0,210.3751,210.5516,210.3653,210.5026,1100.0
2023-06-26 14:20:00,214.7,214.83,214.59,214.66,700.0,210.5222,210.6497,210.4144,210.483,700.0
2023-06-26 14:25:00,214.73,214.93,214.69,214.86,2033.0,210.5516,210.7477,210.5124,210.6791,2033.0
2023-06-26 14:30:00,214.94,215.18,214.88,215.1,1500.0,210.7576,210.9929,210.6987,210.9144,1500.0
2023-06-26 14:35:00,215.03,215.3,214.99,215.1,18258.0,210.8458,211.1105,210.8066,210.9144,18258.0
2023-06-26 14:40:00,215.22,215.22,215.05,215.12,748.0,211.0321,211.0321,210.8654,210.9341,748.0
2023-06-26 14:45:00,215.21,215.21,215.07,215.09,500.0,211.0223,211.0223,210.885,210.9046,500.0
2023-06-26 14:50:00,215.13,215.13,214.99,215.03,2866.0,210.9439,210.9439,210.8066,210.8458,2866.0
2023-06-26 14:55:00,214.98,214.98,214.82,214.91,1203.0,210.7968,210.7968,210.6399,210.7281,1203.0
2023-06-26 15:00:00,214.93,214.98,214.84,214.86,900.0,210.7477,210.7968,210.6595,210.6791,900.0
2023-06-26 15:05:00,214.88,214.88,214.8,214.8,659.0,210.6987,210.6987,210.6203,210.6203,659.0
2023-06-26 15:10:00,214.8,214.87,214.74,214.77,2615.0,210.6203,210.6889,210.5614,210.5909,2615.0
2023-06-26 15:15:00,214.78,214.96,214.78,214.96,2422.0,210.6007,210.7772,210.6007,210.7772,2422.0
2023-06-26 15:20:00,214.91,214.96,214.78,214.89,3192.0,210.7281,210.7772,210.6007,210.7085,3192.0
2023-06-26 15:25:00,214.88,215.05,214.88,214.91,1600.0,210.6987,210.8654,210.6987,210.7281,1600.0
2023-06-26 15:30:00,214.89,215.12,214.8,215.07,3200.0,210.7085,210.9341,210.6203,210.885,3200.0
2023-06-26 15:35:00,215.13,215.23,215.12,215.23,1782.0,210.9439,211.0419,210.9341,211.0419,1782.0
2023-06-26 15:40:00,215.16,215.23,214.92,214.92,3566.0,210.9733,211.0419,210.7379,210.7379,3566.0
2023-06-26 15:45:00,214.94,214.94,214.56,214.59,9548.0,210.7576,210.7576,210.3849,210.4144,9548.0
2023-06-26 15:50:00,214.6,215.02,214.59,215.02,10970.0,210.4242,210.836,210.4144,210.836,10970.0
2023-06-26 15:55:00,215.01,215.01,214.36,214.59,35199.0,210.8262,210.8262,210.1888,210.4144,35199.0
2023-06-27 09:30:00,215.42,215.42,214.77,214.77,4562.0,211.2282,211.2282,210.5909,210.5909,4562.0
2023-06-27 09:35:00,214.42,214.96,214.36,214.36,1063.0,210.2477,210.7772,210.1888,210.1888,1063.0
2023-06-27 09:40:00,214.36,214.42,213.93,214.42,2108.0,210.1888,210.2477,209.7672,210.2477,2108.0
2023-06-27 09:45:00,214.14,214.36,214.14,214.15,2067.0,209.9731,210.1888,209.9731,209.9829,2067.0
2023-06-27 09:50:00,214.01,214.03,213.6,213.6,926.0,209.8457,209.8653,209.4436,209.4436,926.0
2023-06-27 09:55:00,213.56,213.58,213.19,213.19,4281.0,209.4044,209.424,209.0416,209.0416,4281.0
2023-06-27 10:00:00,213.02,213.09,212.8,213.09,4466.0,208.8749,208.9436,208.6592,208.9436,4466.0
2023-06-27 10:05:00,212.82,213.23,212.82,213.05,1500.0,208.6788,209.0808,208.6788,208.9043,1500.0
2023-06-27 10:10:00,213.07,213.33,212.86,213.12,2257.0,208.9239,209.1789,208.718,208.973,2257.0
2023-06-27 10:15:00,213.23,213.23,212.61,212.61,2049.0,209.0808,209.0808,208.4729,208.4729,2049.0
2023-06-27 10:20:00,212.81,213.06,212.61,213.05,2317.0,208.669,208.9141,208.4729,208.9043,2317.0
2023-06-27 10:25:00,213.03,213.23,213.03,213.23,900.0,208.8847,209.0808,208.8847,209.0808,900.0
2023-06-27 10:30:00,213.23,213.51,213.22,213.51,300.0,209.0808,209.3554,209.071,209.3554,300.0
2023-06-27 10:35:00,213.62,213.71,213.5,213.53,1368.0,209.4632,209.5515,209.3456,209.375,1368.0
2023-06-27 10:40:00,213.31,213.58,213.25,213.58,2506.0,209.1593,209.424,209.1004,209.424,2506.0
2023-06-27 10:45:00,213.76,213.76,213.61,213.64,1240.0,209.6005,209.6005,209.4534,209.4829,1240.0
2023-06-27 10:50:00,213.64,213.76,213.63,213.76,400.0,209.4829,209.6005,209.473,209.6005,400.0
2023-06-27 10:55:00,213.65,214.02,213.65,213.98,1802.0,209.4927,209.8555,209.4927,209.8162,1802.0
2023-06-27 11:00:00,213.97,214.27,213.8,213.8,2892.0,209.8064,210.1006,209.6397,209.6397,2892.0
2023-06-27 11:05:00,213.64,213.72,213.52,213.52,700.0,209.4829,209.5613,209.3652,209.3652,700.0
2023-06-27 11:10:00,213.52,213.65,213.47,213.65,1641.0,209.3652,209.4927,209.3162,209.4927,1641.0
2023-06-27 11:15:00,213.74,213.92,213.73,213.89,1366.0,209.5809,209.7574,209.5711,209.728,1366.0
2023-06-27 11:20:00,213.99,214.34,213.93,214.17,3100.0,209.826,210.1692,209.7672,210.0025,3100.0
2023-06-27 11:25:00,214.19,214.27,214.18,214.26,1214.0,210.0221,210.1006,210.0123,210.0908,1214.0
2023-06-27 11:30:00,214.28,214.38,214.05,214.23,23924.0,210.1104,210.2085,209.8849,210.0614,23924.0
2023-06-27 11:35:00,213.89,214.08,213.88,214.08,400.0,209.728,209.9143,209.7182,209.9143,400.0
2023-06-27 11:40:00,214.08,214.14,213.97,213.97,1450.0,209.9143,209.9731,209.8064,209.8064,1450.0
2023-06-27 11:45:00,213.9,213.96,213.7,213.96,2226.0,209.7378,209.7966,209.5417,209.7966,2226.0
2023-06-27 11:50:00,213.96,214.07,213.9,213.95,1585.0,209.7966,209.9045,209.7378,209.7868,1585.0
2023-06-27 11:55:00,213.84,213.88,213.74,213.81,800.0,209.679,209.7182,209.5809,209.6495,800.0
2023-06-27 12:00:00,213.71,213.79,213.68,213.78,800.0,209.5515,209.6299,209.5221,209.6201,800.0
2023-06-27 12:05:00,213.84,213.92,213.77,213.9,600.0,209.679,209.7574,209.6103,209.7378,600.0
2023-06-27 12:10:00,213.97,214.05,213.97,214.05,600.0,209.8064,209.8849,209.8064,209.8849,600.0
2023-06-27 12:15:00,213.95,213.95,213.75,213.77,1123.0,209.7868,209.7868,209.5907,209.6103,1123.0
2023-06-27 12:20:00,213.7,213.89,213.69,213.89,1362.0,209.5417,209.728,209.5319,209.728,1362.0
2023-06-27 12:25:00,214.09,214.33,214.09,214.19,1000.0,209.9241,210.1594,209.9241,210.0221,1000.0
2023-06-27 12:30:00,214.13,214.35,214.07,214.19,900.0,209.9633,210.179,209.9045,210.0221,900.0
2023-06-27 12:35:00,214.19,214.25,214.18,214.23,1122.0,210.0221,210.081,210.0123,210.0614,1122.0
2023-06-27 12:40:00,214.06,214.1,213.89,213.98,1175.0,209.8947,209.9339,209.728,209.8162,1175.0
2023-06-27 12:45:00,214.07,214.1,214.04,214.04,449.0,209.9045,209.9339,209.8751,209.8751,449.0
2023-06-27 12:50:00,214.1,214.44,213.99,214.03,4335.0,209.9339,210.2673,209.826,209.8653,4335.0
2023-06-27 12:55:00,214.03,214.11,213.77,213.83,1204.0,209.8653,209.9437,209.6103,209.6692,1204.0
2023-06-27 13:00:00,213.99,214.04,213.9,213.98,648.0,209.826,209.8751,209.7378,209.8162,648.0
2023-06-27 13:05:00,213.87,213.9,213.83,213.89,917.0,209.7084,209.7378,209.6692,209.728,917.0
2023-06-27 13:10:00,213.93,213.94,213.62,213.66,1329.0,209.7672,209.777,209.4632,209.5025,1329.0
2023-06-27 13:15:00,213.63,213.76,213.63,213.76,620.0,209.473,209.6005,209.473,209.6005,620.0
2023-06-27 13:20:00,213.82,213.92,213.74,213.92,1100.0,209.6593,209.7574,209.5809,209.7574,1100.0
2023-06-27 13:25:00,213.83,213.88,213.8,213.81,1189.0,209.6692,209.7182,209.6397,209.6495,1189.0
2023-06-27 13:30:00,213.89,213.99,213.87,213.97,1698.0,209.728,209.826,209.7084,209.8064,1698.0
2023-06-27 13:35:00,214.0,214.46,214.0,214.46,1719.0,209.8358,210.2869,209.8358,210.2869,1719.0
2023-06-27 13:40:00,214.47,214.54,214.35,214.54,726.0,210.2967,210.3653,210.179,210.3653,726.0
2023-06-27 13:45:00,214.5,214.5,214.36,214.37,1026.0,210.3261,210.3261,210.1888,210.1986,1026.0
2023-06-27 13:50:00,214.42,214.43,214.17,214.17,1457.0,210.2477,210.2575,210.0025,210.0025,1457.0
2023-06-27 13:55:00,214.18,214.18,213.96,214.09,1273.0,210.0123,210.0123,209.7966,209.9241,1273.0
2023-06-27 14:00:00,214.14,214.33,214.01,214.33,1730.0,209.9731,210.1594,209.8457,210.1594,1730.0
2023-06-27 14:05:00,214.34,214.52,214.34,214.43,1109.0,210.1692,210.3457,210.1692,210.2575,1109.0
2023-06-27 14:10:00,214.44,214.53,214.43,214.44,1606.0,210.2673,210.3555,210.2575,210.2673,1606.0
2023-06-27 14:15:00,214.36,214.38,214.27,214.28,700.0,210.1888,210.2085,210.1006,210.1104,700.0
2023-06-27 14:20:00,214.38,214.51,214.38,214.51,800.0,210.2085,210.3359,210.2085,210.3359,800.0
2023-06-27 14:25:00,214.63,214.67,214.28,214.28,4653.0,210.4536,210.4928,210.1104,210.1104,4653.0
2023-06-27 14:30:00,214.34,214.41,214.2,214.21,1781.0,210.1692,210.2379,210.032,210.0418,1781.0
2023-06-27 14:35:00,214.21,214.24,214.14,214.22,2731.0,210.0418,210.0712,209.9731,210.0516,2731.0
2023-06-27 14:40:00,214.22,214.23,213.97,214.11,2651.0,210.0516,210.0614,209.8064,209.9437,2651.0
2023-06-27 14:45:00,213.96,213.97,213.8,213.97,400.0,209.7966,209.8064,209.6397,209.8064,400.0
2023-06-27 14:50:00,213.97,214.05,213.97,214.04,1502.0,209.8064,209.8849,209.8064,209.8751,1502.0
2023-06-27 14:55:00,213.98,214.1,213.94,213.97,2159.0,209.8162,209.9339,209.777,209.8064,2159.0
2023-06-27 15:00:00,214.15,214.18,213.93,214.11,3316.0,209.9829,210.0123,209.7672,209.9437,3316.0
2023-06-27 15:05:00,214.16,214.16,214.07,214.09,1600.0,209.9927,209.9927,209.9045,209.9241,1600.0
2023-06-27 15:10:00,214.08,214.1,213.96,214.1,1250.0,209.9143,209.9339,209.7966,209.9339,1250.0
2023-06-27 15:15:00,214.05,214.18,214.01,214.03,2762.0,209.8849,210.0123,209.8457,209.8653,2762.0
2023-06-27 15:20:00,214.07,214.18,214.06,214.18,1305.0,209.9045,210.0123,209.8947,210.0123,1305.0
2023-06-27 15:25:00,214.19,214.21,214.07,214.13,5201.0,210.0221,210.0418,209.9045,209.9633,5201.0
2023-06-27 15:30:00,214.16,214.38,214.16,214.2,4804.0,209.9927,210.2085,209.9927,210.032,4804.0
2023-06-27 15:35:00,214.18,214.19,214.09,214.13,5218.0,210.0123,210.0221,209.9241,209.9633,5218.0
2023-06-27 15:40:00,214.16,214.31,214.08,214.31,8624.0,209.9927,210.1398,209.9143,210.1398,8624.0
2023-06-27 15:45:00,214.31,214.6,214.3,214.55,9686.0,210.1398,210.4242,210.13,210.3751,9686.0
2023-06-27 15:50:00,214.52,214.52,213.99,214.07,29538.0,210.3457,210.3457,209.826,209.9045,29538.0
2023-06-27 15:55:00,214.05,214.16,213.97,214.15,38196.0,209.8849,209.9927,209.8064,209.9829,38196.0
2023-06-28 09:30:00,214.1,214.81,213.36,214.3,7623.0,209.9339,210.6301,209.2083,210.13,7623.0
2023-06-28 09:35:00,213.84,214.31,213.48,214.16,4163.0,209.679,210.1398,209.326,209.9927,4163.0
2023-06-28 09:40:00,214.17,214.54,213.9,213.9,3462.0,210.0025,210.3653,209.7378,209.7378,3462.0
2023-06-28 09:45:00,213.97,214.15,213.93,214.15,3181.0,209.8064,209.9829,209.7672,209.9829,3181.0
2023-06-28 09:50:00,214.15,214.27,213.72,214.12,8598.0,209.9829,210.1006,209.5613,209.9535,8598.0
2023-06-28 09:55:00,214.2,214.37,214.01,214.18,12001.0,210.032,210.1986,209.8457,210.0123,12001.0
2023-06-28 10:00:00,214.36,214.51,214.24,214.51,5700.0,210.1888,210.3359,210.0712,210.3359,5700.0
2023-06-28 10:05:00,214.61,214.82,214.46,214.47,3211.0,210.434,210.6399,210.2869,210.2967,3211.0
2023-06-28 10:10:00,214.47,214.78,214.34,214.67,2605.0,210.2967,210.6007,210.1692,210.4928,2605.0
2023-06-28 10:15:00,214.71,214.75,214.45,214.59,3968.0,210.532,210.5713,210.2771,210.4144,3968.0
2023-06-28 10:20:00,214.7,214.87,214.48,214.77,12829.0,210.5222,210.6889,210.3065,210.5909,12829.0
2023-06-28 10:25:00,214.76,214.76,214.39,214.45,1853.0,210.5811,210.5811,210.2183,210.2771,1853.0
2023-06-28 10:30:00,214.41,214.71,214.41,214.42,1300.0,210.2379,210.532,210.2379,210.2477,1300.0
2023-06-28 10:35:00,214.48,214.52,214.33,214.52,1400.0,210.3065,210.3457,210.1594,210.3457,1400.0
2023-06-28 10:40:00,214.41,214.46,213.85,213.85,2601.0,210.2379,210.2869,209.6888,209.6888,2601.0
2023-06-28 10:45:00,213.82,213.86,213.64,213.7,2805.0,209.6593,209.6986,209.4829,209.5417,2805.0
2023-06-28 10:50:00,213.61,213.63,213.52,213.58,976.0,209.4534,209.473,209.3652,209.424,976.0
2023-06-28 10:55:00,213.5,213.5,213.4,213.44,1037.0,209.3456,209.3456,209.2475,209.2867,1037.0
2023-06-28 11:00:00,213.48,213.48,213.31,213.4,1457.0,209.326,209.326,209.1593,209.2475,1457.0
2023-06-28 11:05:00,213.37,213.37,212.91,212.91,1303.0,209.2181,209.2181,208.7671,208.7671,1303.0
2023-06-28 11:10:00,212.98,212.98,212.76,212.85,1331.0,208.8357,208.8357,208.62,208.7082,1331.0
2023-06-28 11:15:00,212.84,213.04,212.7,213.04,1929.0,208.6984,208.8945,208.5611,208.8945,1929.0
2023-06-28 11:20:00,212.96,212.98,212.88,212.96,800.0,208.8161,208.8357,208.7376,208.8161,800.0
2023-06-28 11:25:00,212.88,213.14,212.88,213.08,1520.0,208.7376,208.9926,208.7376,208.9337,1520.0
2023-06-28 11:30:00,213.17,213.2,212.99,212.99,1165.0,209.022,209.0514,208.8455,208.8455,1165.0
2023-06-28 11:35:00,213.0,213.03,212.85,212.94,1100.0,208.8553,208.8847,208.7082,208.7965,1100.0
2023-06-28 11:40:00,212.94,213.03,212.93,213.0,1010.0,208.7965,208.8847,208.7867,208.8553,1010.0
2023-06-28 11:45:00,213.04,213.17,212.89,213.17,1401.0,208.8945,209.022,208.7474,209.022,1401.0
2023-06-28 11:50:00,213.05,213.21,213.04,213.21,800.0,208.9043,209.0612,208.8945,209.0612,800.0
2023-06-28 11:55:00,213.25,213.38,213.1,213.1,2484.0,209.1004,209.2279,208.9534,208.9534,2484.0
2023-06-28 12:00:00,213.03,213.3,212.98,213.3,1395.0,208.8847,209.1495,208.8357,209.1495,1395.0
2023-06-28 12:05:00,213.32,213.87,213.32,213.85,600.0,209.1691,209.7084,209.1691,209.6888,600.0
2023-06-28 12:10:00,213.94,214.09,213.93,214.06,2419.0,209.777,209.9241,209.7672,209.8947,2419.0
2023-06-28 12:15:00,214.05,214.4,214.04,214.4,2400.0,209.8849,210.2281,209.8751,210.2281,2400.0
2023-06-28 12:20:00,214.37,214.69,214.37,214.69,1901.0,210.1986,210.5124,210.1986,210.5124,1901.0
2023-06-28 12:25:00,214.67,214.68,214.42,214.64,2901.0,210.4928,210.5026,210.2477,210.4634,2901.0
2023-06-28 12:30:00,214.62,214.75,214.4,214.49,7387.0,210.4438,210.5713,210.2281,210.3163,7387.0
2023-06-28 12:35:00,214.49,214.59,214.31,214.5,1480.0,210.3163,210.4144,210.1398,210.3261,1480.0
2023-06-28 12:40:00,214.56,214.62,213.83,213.83,1950.0,210.3849,210.4438,209.6692,209.6692,1950.0
2023-06-28 12:45:00,213.91,214.07,213.87,214.02,3326.0,209.7476,209.9045,209.7084,209.8555,3326.0
2023-06-28 12:50:00,213.95,214.01,213.83,213.94,1992.0,209.7868,209.8457,209.6692,209.777,1992.0
2023-06-28 12:55:00,214.01,214.12,213.99,214.1,700.0,209.8457,209.9535,209.826,209.9339,700.0
2023-06-28 13:00:00,214.03,214.1,213.82,214.01,2300.0,209.8653,209.9339,209.6593,209.8457,2300.0
2023-06-28 13:05:00,214.13,214.24,214.07,214.16,1241.0,209.9633,210.0712,209.9045,209.9927,1241.0
2023-06-28 13:10:00,214.05,214.06,213.94,213.99,2716.0,209.8849,209.8947,209.777,209.826,2716.0
2023-06-28 13:15:00,214.07,214.11,214.03,214.06,891.0,209.9045,209.9437,209.8653,209.8947,891.0
2023-06-28 13:20:00,214.11,214.3,214.06,214.21,1303.0,209.9437,210.13,209.8947,210.0418,1303.0
2023-06-28 13:25:00,214.4,214.44,214.31,214.31,1022.0,210.2281,210.2673,210.1398,210.1398,1022.0
2023-06-28 13:30:00,214.38,214.39,214.09,214.16,1700.0,210.2085,210.2183,209.9241,209.9927,1700.0
2023-06-28 13:35:00,214.18,214.47,214.11,214.47,1500.0,210.0123,210.2967,209.9437,210.2967,1500.0
2023-06-28 13:40:00,214.5,214.58,214.39,214.48,2272.0,210.3261,210.4046,210.2183,210.3065,2272.0
2023-06-28 13:45:00,214.53,214.54,214.27,214.27,900.0,210.3555,210.3653,210.1006,210.1006,900.0
2023-06-28 13:50:00,214.21,214.59,214.14,214.34,6761.0,210.0418,210.4144,209.9731,210.1692,6761.0
2023-06-28 13:55:00,214.39,214.63,214.39,214.62,1610.0,210.2183,210.4536,210.2183,210.4438,1610.0
2023-06-28 14:00:00,214.51,214.77,214.48,214.7,1407.0,210.3359,210.5909,210.3065,210.5222,1407.0
2023-06-28 14:05:00,214.67,214.67,214.58,214.62,1800.0,210.4928,210.4928,210.4046,210.4438,1800.0
2023-06-28 14:10:00,214.64,214.75,214.47,214.48,5705.0,210.4634,210.5713,210.2967,210.3065,5705.0
2023-06-28 14:15:00,214.4,214.41,214.31,214.33,1502.0,210.2281,210.2379,210.1398,210.1594,1502.0
2023-06-28 14:20:00,214.36,214.46,214.33,214.39,1108.0,210.1888,210.2869,210.1594,210.2183,1108.0
2023-06-28 14:25:00,214.46,214.47,214.38,214.45,809.0,210.2869,210.2967,210.2085,210.2771,809.0
2023-06-28 14:30:00,214.44,214.5,214.43,214.44,6800.0,210.2673,210.3261,210.2575,210.2673,6800.0
2023-06-28 14:35:00,214.49,214.61,214.37,214.4,5760.0,210.3163,210.434,210.1986,210.2281,5760.0
2023-06-28 14:40:00,214.38,214.55,214.35,214.55,1900.0,210.2085,210.3751,210.179,210.3751,1900.0
2023-06-28 14:45:00,214.47,214.47,214.35,214.35,868.0,210.2967,210.2967,210.179,210.179,868.0
2023-06-28 14:50:00,214.42,214.66,214.42,214.66,2486.0,210.2477,210.483,210.2477,210.483,2486.0
2023-06-28 14:55:00,214.57,214.73,214.57,214.66,4300.0,210.3948,210.5516,210.3948,210.483,4300.0
2023-06-28 15:00:00,214.66,214.69,214.62,214.64,2476.0,210.483,210.5124,210.4438,210.4634,2476.0
2023-06-28 15:05:00,214.6,214.73,214.53,214.7,7593.0,210.4242,210.5516,210.3555,210.5222,7593.0
2023-06-28 15:10:00,214.72,214.72,214.65,214.72,2323.0,210.5418,210.5418,210.4732,210.5418,2323.0
2023-06-28 15:15:00,214.73,214.8,214.62,214.76,4410.0,210.5516,210.6203,210.4438,210.5811,4410.0
2023-06-28 15:20:00,214.74,214.77,214.6,214.6,10101.0,210.5614,210.5909,210.4242,210.4242,10101.0
2023-06-28 15:25:00,214.57,214.62,214.37,214.37,3552.0,210.3948,210.4438,210.1986,210.1986,3552.0
2023-06-28 15:30:00,214.37,214.56,214.31,214.51,4738.0,210.1986,210.3849,210.1398,210.3359,4738.0
2023-06-28 15:35:00,214.46,214.47,214.0,214.0,4383.0,210.2869,210.2967,209.8358,209.8358,4383.0
2023-06-28 15:40:00,214.0,214.01,213.88,213.94,5225.0,209.8358,209.8457,209.7182,209.777,5225.0
2023-06-28 15:45:00,213.91,214.05,213.86,213.91,9130.0,209.7476,209.8849,209.6986,209.7476,9130.0
2023-06-28 15:50:00,213.77,214.45,213.76,214.24,19607.0,209.6103,210.2771,209.6005,210.0712,19607.0
2023-06-28 15:55:00,214.22,214.95,214.21,214.9,57529.0,210.0516,210.7674,210.0418,210.7183,57529.0
2023-06-29 09:30:00,214.3,214.95,214.3,214.91,5914.0,210.13,210.7674,210.13,210.7281,5914.0
2023-06-29 09:35:00,214.9,214.9,214.82,214.87,608.0,210.7183,210.7183,210.6399,210.6889,608.0
2023-06-29 09:40:00,215.28,215.3,215.28,215.3,296.0,211.0909,211.1105,211.0909,211.1105,296.0
2023-06-29 09:45:00,215.13,215.25,214.91,215.19,2642.0,210.9439,211.0615,210.7281,211.0027,2642.0
2023-06-29 09:50:00,215.2,215.4,215.16,215.34,701.0,211.0125,211.2086,210.9733,211.1498,701.0
2023-06-29 09:55:00,215.34,215.35,215.18,215.18,902.0,211.1498,211.1596,210.9929,210.9929,902.0
2023-06-29 10:00:00,215.06,215.06,215.06,215.06,300.0,210.8752,210.8752,210.8752,210.8752,300.0
2023-06-29 10:05:00,215.18,215.18,214.43,214.44,1819.0,210.9929,210.9929,210.2575,210.2673,1819.0
2023-06-29 10:10:00,214.49,214.79,214.41,214.72,2044.0,210.3163,210.6105,210.2379,210.5418,2044.0
2023-06-29 10:15:00,214.83,215.02,214.83,214.91,2850.0,210.6497,210.836,210.6497,210.7281,2850.0
2023-06-29 10:20:00,214.95,215.1,214.95,215.09,1142.0,210.7674,210.9144,210.7674,210.9046,1142.0
2023-06-29 10:25:00,215.07,215.07,214.57,214.73,1000.0,210.885,210.885,210.3948,210.5516,1000.0
2023-06-29 10:30:00,214.68,214.72,214.59,214.59,1435.0,210.5026,210.5418,210.4144,210.4144,1435.0
2023-06-29 10:35:00,214.45,214.45,214.22,214.27,1924.0,210.2771,210.2771,210.0516,210.1006,1924.0
2023-06-29 10:40:00,214.36,214.44,214.26,214.36,4446.0,210.1888,210.2673,210.0908,210.1888,4446.0
2023-06-29 10:45:00,214.4,214.52,214.22,214.28,2300.0,210.2281,210.3457,210.0516,210.1104,2300.0
2023-06-29 10:50:00,214.39,214.59,214.12,214.59,5316.0,210.2183,210.4144,209.9535,210.4144,5316.0
2023-06-29 10:55:00,214.66,214.88,214.66,214.87,700.0,210.483,210.6987,210.483,210.6889,700.0
2023-06-29 11:00:00,214.78,215.0,214.77,215.0,2432.0,210.6007,210.8164,210.5909,210.8164,2432.0
2023-06-29 11:05:00,215.15,215.15,214.79,214.79,3820.0,210.9635,210.9635,210.6105,210.6105,3820.0
2023-06-29 11:10:00,214.85,214.94,214.75,214.9,1442.0,210.6693,210.7576,210.5713,210.7183,1442.0
2023-06-29 11:15:00,214.99,215.14,214.99,215.07,2231.0,210.8066,210.9537,210.8066,210.885,2231.0
2023-06-29 11:20:00,215.04,215.28,214.99,215.25,1900.0,210.8556,211.0909,210.8066,211.0615,1900.0
2023-06-29 11:25:00,215.34,215.62,215.34,215.47,2359.0,211.1498,211.4243,211.1498,211.2772,2359.0
2023-06-29 11:30:00,215.47,215.49,215.35,215.36,900.0,211.2772,211.2969,211.1596,211.1694,900.0
2023-06-29 11:35:00,215.34,215.34,215.19,215.26,1709.0,211.1498,211.1498,211.0027,211.0713,1709.0
2023-06-29 11:40:00,215.25,215.35,215.01,215.01,1539.0,211.0615,211.1596,210.8262,210.8262,1539.0
2023-06-29 11:45:00,214.93,215.01,214.78,215.0,3223.0,210.7477,210.8262,210.6007,210.8164,3223.0
2023-06-29 11:50:00,215.14,215.24,215.12,215.12,600.0,210.9537,211.0517,210.9341,210.9341,600.0
2023-06-29 11:55:00,215.06,215.48,214.95,215.38,2349.0,210.8752,211.287,210.7674,211.189,2349.0
2023-06-29 12:00:00,215.37,215.38,214.92,215.02,1962.0,211.1792,211.189,210.7379,210.836,1962.0
2023-06-29 12:05:00,214.94,215.3,214.87,215.3,900.0,210.7576,211.1105,210.6889,211.1105,900.0
2023-06-29 12:10:00,215.14,215.14,215.0,215.0,200.0,210.9537,210.9537,210.8164,210.8164,200.0
2023-06-29 12:15:00,215.11,215.48,215.03,215.42,4103.0,210.9242,211.287,210.8458,211.2282,4103.0
2023-06-29 12:20:00,215.34,215.79,215.34,215.79,3327.0,211.1498,211.591,211.1498,211.591,3327.0
2023-06-29 12:25:00,215.74,215.97,215.74,215.88,1552.0,211.542,211.7675,211.542,211.6793,1552.0
2023-06-29 12:30:00,215.88,216.39,215.85,216.39,8258.0,211.6793,212.1793,211.6498,212.1793,8258.0
2023-06-29 12:35:00,216.39,216.43,216.18,216.23,3696.0,212.1793,212.2186,211.9734,212.0225,3696.0
2023-06-29 12:40:00,216.31,216.45,216.26,216.45,2685.0,212.1009,212.2382,212.0519,212.2382,2685.0
2023-06-29 12:45:00,216.42,216.7,216.41,216.7,900.0,212.2088,212.4833,212.199,212.4833,900.0
2023-06-29 12:50:00,216.47,216.72,216.46,216.72,700.0,212.2578,212.5029,212.248,212.5029,700.0
2023-06-29 12:55:00,216.67,217.0,216.67,216.81,5145.0,212.4539,212.7775,212.4539,212.5912,5145.0
2023-06-29 13:00:00,216.82,216.91,216.68,216.78,1350.0,212.601,212.6892,212.4637,212.5618,1350.0
2023-06-29 13:05:00,216.78,216.81,216.49,216.7,2239.0,212.5618,212.5912,212.2774,212.4833,2239.0
2023-06-29 13:10:00,216.61,216.91,216.55,216.91,1195.0,212.3951,212.6892,212.3362,212.6892,1195.0
2023-06-29 13:15:00,216.77,216.92,216.76,216.92,1577.0,212.5519,212.699,212.5421,212.699,1577.0
2023-06-29 13:20:00,216.93,216.96,216.77,216.9,1999.0,212.7088,212.7382,212.5519,212.6794,1999.0
2023-06-29 13:25:00,216.81,217.09,216.81,216.97,800.0,212.5912,212.8657,212.5912,212.7481,800.0
2023-06-29 13:30:00,216.96,217.05,216.92,217.0,2590.0,212.7382,212.8265,212.699,212.7775,2590.0
2023-06-29 13:35:00,216.92,217.0,216.91,217.0,1167.0,212.699,212.7775,212.6892,212.7775,1167.0
2023-06-29 13:40:00,216.94,217.0,216.89,216.99,2742.0,212.7186,212.7775,212.6696,212.7677,2742.0
2023-06-29 13:45:00,216.92,217.0,216.85,217.0,3007.0,212.699,212.7775,212.6304,212.7775,3007.0
2023-06-29 13:50:00,216.94,217.18,216.93,217.13,5668.0,212.7186,212.954,212.7088,212.9049,5668.0
2023-06-29 13:55:00,217.19,217.3,216.72,216.75,12454.0,212.9638,213.0716,212.5029,212.5323,12454.0
2023-06-29 14:00:00,216.78,216.85,216.56,216.67,3246.0,212.5618,212.6304,212.346,212.4539,3246.0
2023-06-29 14:05:00,216.7,216.8,216.48,216.48,6544.0,212.4833,212.5814,212.2676,212.2676,6544.0
2023-06-29 14:10:00,216.48,216.51,216.09,216.36,17369.0,212.2676,212.297,211.8852,212.1499,17369.0
2023-06-29 14:15:00,216.21,216.4,216.21,216.31,4800.0,212.0028,212.1891,212.0028,212.1009,4800.0
2023-06-29 14:20:00,216.31,216.6,216.29,216.6,5902.0,212.1009,212.3853,212.0813,212.3853,5902.0
2023-06-29 14:25:00,216.62,216.74,216.45,216.45,1511.0,212.4049,212.5225,212.2382,212.2382,1511.0
2023-06-29 14:30:00,216.41,216.5,216.36,216.37,900.0,212.199,212.2872,212.1499,212.1597,900.0
2023-06-29 14:35:00,216.38,216.5,216.36,216.5,3143.0,212.1695,212.2872,212.1499,212.2872,3143.0
2023-06-29 14:40:00,216.37,216.47,216.36,216.45,3395.0,212.1597,212.2578,212.1499,212.2382,3395.0
2023-06-29 14:45:00,216.49,216.79,216.49,216.79,3096.0,212.2774,212.5716,212.2774,212.5716,3096.0
2023-06-29 14:50:00,216.6,216.73,216.6,216.63,690.0,212.3853,212.5127,212.3853,212.4147,690.0
2023-06-29 14:55:00,216.67,216.74,216.62,216.62,2578.0,212.4539,212.5225,212.4049,212.4049,2578.0
2023-06-29 15:00:00,216.61,216.86,216.61,216.86,3512.0,212.3951,212.6402,212.3951,212.6402,3512.0
2023-06-29 15:05:00,216.98,216.98,216.82,216.91,1456.0,212.7579,212.7579,212.601,212.6892,1456.0
2023-06-29 15:10:00,216.99,217.03,216.92,217.0,2177.0,212.7677,212.8069,212.699,212.7775,2177.0
2023-06-29 15:15:00,217.05,217.14,217.04,217.11,2100.0,212.8265,212.9147,212.8167,212.8853,2100.0
2023-06-29 15:20:00,217.21,217.33,217.17,217.33,1600.0,212.9834,213.101,212.9442,213.101,1600.0
2023-06-29 15:25:00,217.28,217.28,216.96,216.99,11223.0,213.052,213.052,212.7382,212.7677,11223.0
2023-06-29 15:30:00,216.93,216.99,216.59,216.59,8554.0,212.7088,212.7677,212.3754,212.3754,8554.0
2023-06-29 15:35:00,216.59,216.64,216.2,216.26,5939.0,212.3754,212.4245,211.993,212.0519,5939.0
2023-06-29 15:40:00,216.2,216.56,216.02,216.18,63569.0,211.993,212.346,211.8165,211.9734,63569.0
2023-06-29 15:45:00,216.16,216.5,216.15,216.35,31223.0,211.9538,212.2872,211.944,212.1401,31223.0
2023-06-29 15:50:00,216.39,216.84,216.25,216.39,35479.0,212.1793,212.6206,212.0421,212.1793,35479.0
2023-06-29 15:55:00,216.35,216.38,215.99,216.26,73472.0,212.1401,212.1695,211.7871,212.0519,73472.0
2023-06-30 09:30:00,218.19,219.83,217.96,219.83,9467.0,213.9443,215.5524,213.7188,215.5524,9467.0
2023-06-30 09:35:00,219.27,220.72,219.26,220.5,5630.0,215.0033,216.4251,214.9935,216.2094,5630.0
2023-06-30 09:40:00,220.56,220.99,220.48,220.74,3595.0,216.2682,216.6898,216.1898,216.4447,3595.0
2023-06-30 09:45:00,220.73,220.94,220.57,220.65,31063.0,216.4349,216.6408,216.278,216.3564,31063.0
2023-06-30 09:50:00,220.45,220.45,219.56,219.57,1962.0,216.1603,216.1603,215.2877,215.2975,1962.0
2023-06-30 09:55:00,219.58,219.64,219.04,219.5,71622.0,215.3073,215.3661,214.7778,215.2288,71622.0
2023-06-30 10:00:00,219.31,220.16,219.22,219.79,3211.0,215.0425,215.876,214.9543,215.5132,3211.0
2023-06-30 10:05:00,219.93,220.3,219.93,220.27,1856.0,215.6505,216.0133,215.6505,215.9838,1856.0
2023-06-30 10:10:00,220.03,220.03,219.48,219.49,1385.0,215.7485,215.7485,215.2092,215.219,1385.0
2023-06-30 10:15:00,219.32,219.64,219.32,219.64,1638.0,215.0523,215.3661,215.0523,215.3661,1638.0
2023-06-30 10:20:00,219.64,219.64,219.26,219.37,1150.0,215.3661,215.3661,214.9935,215.1014,1150.0
2023-06-30 10:25:00,219.15,219.21,219.15,219.2,700.0,214.8856,214.9445,214.8856,214.9347,700.0
2023-06-30 10:30:00,219.17,219.24,218.92,219.19,5032.0,214.9052,214.9739,214.6601,214.9249,5032.0
2023-06-30 10:35:00,219.21,219.29,219.14,219.2,2030.0,214.9445,215.0229,214.8758,214.9347,2030.0
2023-06-30 10:40:00,219.33,219.33,218.98,218.99,2017.0,215.0621,215.0621,214.7189,214.7287,2017.0
2023-06-30 10:45:00,219.17,219.17,218.96,219.05,1114.0,214.9052,214.9052,214.6993,214.7876,1114.0
2023-06-30 10:50:00,219.0,219.32,218.94,219.24,1700.0,214.7386,215.0523,214.6797,214.9739,1700.0
2023-06-30 10:55:00,219.37,219.52,219.31,219.39,1103.0,215.1014,215.2484,215.0425,215.121,1103.0
2023-06-30 11:00:00,219.6,219.6,219.54,219.54,300.0,215.3269,215.3269,215.268,215.268,300.0
2023-06-30 11:05:00,219.5,219.51,219.32,219.47,1576.0,215.2288,215.2386,215.0523,215.1994,1576.0
2023-06-30 11:10:00,219.6,219.61,219.26,219.32,1800.0,215.3269,215.3367,214.9935,215.0523,1800.0
2023-06-30 11:15:00,219.27,219.27,219.22,219.22,600.0,215.0033,215.0033,214.9543,214.9543,600.0
2023-06-30 11:20:00,219.19,219.19,218.95,219.0,1902.0,214.9249,214.9249,214.6895,214.7386,1902.0
2023-06-30 11:25:00,219.0,219.04,218.95,218.97,2100.0,214.7386,214.7778,214.6895,214.7091,2100.0
2023-06-30 11:30:00,218.97,218.97,218.86,218.87,800.0,214.7091,214.7091,214.6013,214.6111,800.0
2023-06-30 11:35:00,219.04,219.04,218.92,218.93,400.0,214.7778,214.7778,214.6601,214.6699,400.0
2023-06-30 11:40:00,218.79,218.79,218.51,218.51,1020.0,214.5326,214.5326,214.2581,214.2581,1020.0
2023-06-30 11:45:00,218.52,218.52,218.48,218.49,300.0,214.2679,214.2679,214.2287,214.2385,300.0
2023-06-30 11:50:00,218.5,218.58,218.44,218.51,1207.0,214.2483,214.3267,214.1894,214.2581,1207.0
2023-06-30 11:55:00,218.51,218.59,218.48,218.58,1766.0,214.2581,214.3365,214.2287,214.3267,1766.0
2023-06-30 12:00:00,218.54,218.76,218.54,218.61,1639.0,214.2875,214.5032,214.2875,214.3561,1639.0
2023-06-30 12:05:00,218.58,218.62,218.5,218.52,1419.0,214.3267,214.3659,214.2483,214.2679,1419.0
2023-06-30 12:10:00,218.55,218.59,218.49,218.59,1700.0,214.2973,214.3365,214.2385,214.3365,1700.0
2023-06-30 12:15:00,218.61,218.67,218.55,218.63,1767.0,214.3561,214.415,214.2973,214.3758,1767.0
2023-06-30 12:20:00,218.67,218.68,218.53,218.54,2600.0,214.415,214.4248,214.2777,214.2875,2600.0
2023-06-30 12:25:00,218.55,218.58,218.45,218.54,1509.0,214.2973,214.3267,214.1993,214.2875,1509.0
2023-06-30 12:30:00,218.54,218.65,218.49,218.49,1182.0,214.2875,214.3954,214.2385,214.2385,1182.0
2023-06-30 12:35:00,218.47,218.6,218.46,218.46,1430.0,214.2189,214.3463,214.2091,214.2091,1430.0
2023-06-30 12:40:00,218.5,218.51,218.43,218.45,1100.0,214.2483,214.2581,214.1796,214.1993,1100.0
2023-06-30 12:45:00,218.4,218.78,218.4,218.71,1333.0,214.1502,214.5228,214.1502,214.4542,1333.0
2023-06-30 12:50:00,218.72,218.73,218.62,218.73,1600.0,214.464,214.4738,214.3659,214.4738,1600.0
2023-06-30 12:55:00,218.73,218.83,218.62,218.79,1445.0,214.4738,214.5719,214.3659,214.5326,1445.0
2023-06-30 13:00:00,218.82,218.84,218.67,218.72,1700.0,214.5621,214.5817,214.415,214.464,1700.0
2023-06-30 13:05:00,218.75,218.87,218.75,218.77,1300.0,214.4934,214.6111,214.4934,214.513,1300.0
2023-06-30 13:10:00,218.78,218.89,218.76,218.89,1600.0,214.5228,214.6307,214.5032,214.6307,1600.0
2023-06-30 13:15:00,218.89,219.16,218.88,219.16,2400.0,214.6307,214.8954,214.6209,214.8954,2400.0
2023-06-30 13:20:00,219.1,219.1,218.96,219.04,1200.0,214.8366,214.8366,214.6993,214.7778,1200.0
2023-06-30 13:25:00,219.03,219.12,218.96,218.98,4608.0,214.768,214.8562,214.6993,214.7189,4608.0
2023-06-30 13:30:00,219.02,219.32,219.02,219.3,900.0,214.7582,215.0523,214.7582,215.0327,900.0
2023-06-30 13:35:00,219.22,219.43,219.18,219.25,2839.0,214.9543,215.1602,214.915,214.9837,2839.0
2023-06-30 13:40:00,219.23,219.23,219.16,219.2,500.0,214.9641,214.9641,214.8954,214.9347,500.0
2023-06-30 13:45:00,219.21,219.21,219.04,219.11,1001.0,214.9445,214.9445,214.7778,214.8464,1001.0
2023-06-30 13:50:00,219.03,219.25,218.97,219.25,3768.0,214.768,214.9837,214.7091,214.9837,3768.0
2023-06-30 13:55:00,219.26,219.35,219.26,219.35,600.0,214.9935,215.0817,214.9935,215.0817,600.0
2023-06-30 14:00:00,219.4,219.4,219.26,219.3,828.0,215.1308,215.1308,214.9935,215.0327,828.0
2023-06-30 14:05:00,219.3,219.3,219.09,219.11,2570.0,215.0327,215.0327,214.8268,214.8464,2570.0
2023-06-30 14:10:00,219.05,219.3,219.0,219.14,8101.0,214.7876,215.0327,214.7386,214.8758,8101.0
2023-06-30 14:15:00,219.25,219.36,219.19,219.34,1700.0,214.9837,215.0915,214.9249,215.0719,1700.0
2023-06-30 14:20:00,219.25,219.32,219.21,219.28,1001.0,214.9837,215.0523,214.9445,215.0131,1001.0
2023-06-30 14:25:00,219.28,219.42,219.18,219.42,2900.0,215.0131,215.1504,214.915,215.1504,2900.0
2023-06-30 14:30:00,219.5,219.56,219.39,219.56,1226.0,215.2288,215.2877,215.121,215.2877,1226.0
2023-06-30 14:35:00,219.57,219.59,219.47,219.53,2000.0,215.2975,215.3171,215.1994,215.2582,2000.0
2023-06-30 14:40:00,219.51,219.51,219.38,219.47,1698.0,215.2386,215.2386,215.1112,215.1994,1698.0
2023-06-30 14:45:00,219.5,219.55,219.36,219.46,2600.0,215.2288,215.2778,215.0915,215.1896,2600.0
2023-06-30 14:50:00,219.51,219.56,219.46,219.53,1512.0,215.2386,215.2877,215.1896,215.2582,1512.0
2023-06-30 14:55:00,219.49,219.5,219.22,219.29,3352.0,215.219,215.2288,214.9543,215.0229,3352.0
2023-06-30 15:00:00,219.29,219.37,219.28,219.34,4067.0,215.0229,215.1014,215.0131,215.0719,4067.0
2023-06-30 15:05:00,219.33,219.48,219.21,219.36,5364.0,215.0621,215.2092,214.9445,215.0915,5364.0
2023-06-30 15:10:00,219.43,219.48,219.34,219.46,3722.0,215.1602,215.2092,215.0719,215.1896,3722.0
2023-06-30 15:15:00,219.47,219.73,219.47,219.61,3459.0,215.1994,215.4543,215.1994,215.3367,3459.0
2023-06-30 15:20:00,219.61,219.66,219.43,219.46,9527.0,215.3367,215.3857,215.1602,215.1896,9527.0
2023-06-30 15:25:00,219.43,219.63,219.35,219.59,5433.0,215.1602,215.3563,215.0817,215.3171,5433.0
2023-06-30 15:30:00,219.59,219.93,219.59,219.77,9540.0,215.3171,215.6505,215.3171,215.4936,9540.0
2023-06-30 15:35:00,219.78,219.87,219.69,219.87,6926.0,215.5034,215.5916,215.4151,215.5916,6926.0
2023-06-30 15:40:00,219.82,219.92,219.51,219.57,10757.0,215.5426,215.6407,215.2386,215.2975,10757.0
2023-06-30 15:45:00,219.56,219.66,219.45,219.49,16709.0,215.2877,215.3857,215.1798,215.219,16709.0
2023-06-30 15:50:00,219.65,219.65,219.02,219.14,29025.0,215.3759,215.3759,214.7582,214.8758,29025.0
2023-06-30 15:55:00,219.17,219.18,218.3,218.49,104881.0,214.9052,214.915,214.0522,214.2385,104881.0
2023-07-03 09:30:00,217.21,218.21,216.64,217.63,13668.0,212.9834,213.9639,212.4245,213.3952,13668.0
2023-07-03 09:35:00,217.6,217.6,216.99,217.07,3198.0,213.3658,213.3658,212.7677,212.8461,3198.0
2023-07-03 09:40:00,216.63,217.23,216.63,217.04,3778.0,212.4147,213.003,212.4147,212.8167,3778.0
2023-07-03 09:45:00,217.06,217.06,216.14,216.81,18027.0,212.8363,212.8363,211.9342,212.5912,18027.0
2023-07-03 09:50:00,216.89,216.99,216.38,216.43,5128.0,212.6696,212.7677,212.1695,212.2186,5128.0
2023-07-03 09:55:00,216.51,216.51,216.08,216.08,7300.0,212.297,212.297,211.8754,211.8754,7300.0
2023-07-03 10:00:00,216.21,216.21,215.72,215.75,12018.0,212.0028,212.0028,211.5224,211.5518,12018.0
2023-07-03 10:05:00,215.58,215.58,214.85,214.97,2300.0,211.3851,211.3851,210.6693,210.787,2300.0
2023-07-03 10:10:00,214.33,215.25,214.26,214.86,13684.0,210.1594,211.0615,210.0908,210.6791,13684.0
2023-07-03 10:15:00,215.03,215.62,215.02,215.16,4179.0,210.8458,211.4243,210.836,210.9733,4179.0
2023-07-03 10:20:00,215.15,215.19,214.56,214.83,5064.0,210.9635,211.0027,210.3849,210.6497,5064.0
2023-07-03 10:25:00,214.81,215.02,214.75,214.88,3811.0,210.6301,210.836,210.5713,210.6987,3811.0
2023-07-03 10:30:00,214.91,215.5,214.82,215.38,7040.0,210.7281,211.3067,210.6399,211.189,7040.0
2023-07-03 10:35:00,215.38,215.54,215.24,215.36,4094.0,211.189,211.3459,211.0517,211.1694,4094.0
2023-07-03 10:40:00,215.39,215.39,214.87,214.98,1469.0,211.1988,211.1988,210.6889,210.7968,1469.0
2023-07-03 10:45:00,214.92,214.96,214.65,214.8,2942.0,210.7379,210.7772,210.4732,210.6203,2942.0
2023-07-03 10:50:00,214.69,214.89,214.5,214.89,9031.0,210.5124,210.7085,210.3261,210.7085,9031.0
2023-07-03 10:55:00,214.89,214.95,214.71,214.84,7914.0,210.7085,210.7674,210.532,210.6595,7914.0
2023-07-03 11:00:00,214.9,215.0,214.75,214.77,4493.0,210.7183,210.8164,210.5713,210.5909,4493.0
2023-07-03 11:05:00,214.77,215.2,214.69,215.2,6586.0,210.5909,211.0125,210.5124,211.0125,6586.0
2023-07-03 11:10:00,215.21,215.3,215.04,215.06,1306.0,211.0223,211.1105,210.8556,210.8752,1306.0
2023-07-03 11:15:00,215.01,215.02,214.74,214.92,2848.0,210.8262,210.836,210.5614,210.7379,2848.0
2023-07-03 11:20:00,214.86,214.99,214.85,214.85,1000.0,210.6791,210.8066,210.6693,210.6693,1000.0
2023-07-03 11:25:00,214.79,214.92,214.73,214.84,1790.0,210.6105,210.7379,210.5516,210.6595,1790.0
2023-07-03 11:30:00,214.84,215.19,214.64,215.05,10172.0,210.6595,211.0027,210.4634,210.8654,10172.0
2023-07-03 11:35:00,215.09,215.1,214.83,215.05,2494.0,210.9046,210.9144,210.6497,210.8654,2494.0
2023-07-03 11:40:00,215.01,215.01,214.71,214.92,1550.0,210.8262,210.8262,210.532,210.7379,1550.0
2023-07-03 11:45:00,214.92,214.92,214.77,214.77,700.0,210.7379,210.7379,210.5909,210.5909,700.0
2023-07-03 11:50:00,214.7,214.76,214.7,214.75,911.0,210.5222,210.5811,210.5222,210.5713,911.0
2023-07-03 11:55:00,214.7,214.7,214.39,214.4,2700.0,210.5222,210.5222,210.2183,210.2281,2700.0
2023-07-03 12:00:00,214.33,214.35,213.89,213.92,3298.0,210.1594,210.179,209.728,209.7574,3298.0
2023-07-03 12:05:00,213.87,214.71,213.6,214.68,17034.0,209.7084,210.532,209.4436,210.5026,17034.0
2023-07-03 12:10:00,214.62,214.63,214.3,214.36,3312.0,210.4438,210.4536,210.13,210.1888,3312.0
2023-07-03 12:15:00,214.36,214.42,214.18,214.42,2820.0,210.1888,210.2477,210.0123,210.2477,2820.0
2023-07-03 12:20:00,214.41,214.45,214.18,214.4,2050.0,210.2379,210.2771,210.0123,210.2281,2050.0
2023-07-03 12:25:00,214.35,214.39,214.2,214.35,3470.0,210.179,210.2183,210.032,210.179,3470.0
2023-07-03 12:30:00,214.41,214.57,214.34,214.35,2833.0,210.2379,210.3948,210.1692,210.179,2833.0
2023-07-03 12:35:00,214.37,214.49,214.3,214.48,3614.0,210.1986,210.3163,210.13,210.3065,3614.0
2023-07-03 12:40:00,214.55,214.7,214.43,214.7,3133.0,210.3751,210.5222,210.2575,210.5222,3133.0
2023-07-03 12:45:00,214.7,215.02,214.66,214.89,20595.0,210.5222,210.836,210.483,210.7085,20595.0
2023-07-03 12:50:00,214.87,214.97,214.67,214.7,25945.0,210.6889,210.787,210.4928,210.5222,25945.0
2023-07-03 12:55:00,214.65,214.75,214.41,214.56,30091.0,210.4732,210.5713,210.2379,210.3849,30091.0
2023-07-05 09:30:00,214.08,216.21,213.5,216.21,44372.0,209.9143,212.0028,209.3456,212.0028,44372.0
2023-07-05 09:35:00,216.73,217.42,216.71,217.23,5467.0,212.5127,213.1893,212.4931,213.003,5467.0
2023-07-05 09:40:00,216.96,218.09,216.9,217.47,4500.0,212.7382,213.8463,212.6794,213.2383,4500.0
2023-07-05 09:45:00,217.26,217.26,216.57,216.98,1839.0,213.0324,213.0324,212.3558,212.7579,1839.0
2023-07-05 09:50:00,217.05,217.33,216.64,216.75,6001.0,212.8265,213.101,212.4245,212.5323,6001.0
2023-07-05 09:55:00,216.73,216.79,216.45,216.59,1603.0,212.5127,212.5716,212.2382,212.3754,1603.0
2023-07-05 10:00:00,216.78,216.85,216.46,216.65,3797.0,212.5618,212.6304,212.248,212.4343,3797.0
2023-07-05 10:05:00,216.36,216.4,215.72,215.79,2408.0,212.1499,212.1891,211.5224,211.591,2408.0
2023-07-05 10:10:00,215.78,216.1,215.73,216.07,2818.0,211.5812,211.895,211.5322,211.8656,2818.0
2023-07-05 10:15:00,216.05,216.05,215.63,215.8,1978.0,211.846,211.846,211.4341,211.6008,1978.0
2023-07-05 10:20:00,215.68,215.86,215.64,215.81,2423.0,211.4832,211.6597,211.4439,211.6106,2423.0
2023-07-05 10:25:00,215.85,215.85,215.36,215.49,2146.0,211.6498,211.6498,211.1694,211.2969,2146.0
2023-07-05 10:30:00,215.56,215.73,215.48,215.71,800.0,211.3655,211.5322,211.287,211.5126,800.0
2023-07-05 10:35:00,215.86,216.17,215.86,216.17,1002.0,211.6597,211.9636,211.6597,211.9636,1002.0
2023-07-05 10:40:00,216.36,216.46,216.01,216.01,2269.0,212.1499,212.248,211.8067,211.8067,2269.0
2023-07-05 10:45:00,216.03,216.11,216.0,216.11,1116.0,211.8263,211.9048,211.7969,211.9048,1116.0
2023-07-05 10:50:00,216.17,216.22,216.07,216.15,1266.0,211.9636,212.0126,211.8656,211.944,1266.0
2023-07-05 10:55:00,216.27,216.4,216.2,216.38,500.0,212.0617,212.1891,211.993,212.1695,500.0
2023-07-05 11:00:00,216.45,216.59,216.21,216.59,2422.0,212.2382,212.3754,212.0028,212.3754,2422.0
2023-07-05 11:05:00,216.67,216.91,216.67,216.91,607.0,212.4539,212.6892,212.4539,212.6892,607.0
2023-07-05 11:10:00,216.92,216.92,216.49,216.53,13203.0,212.699,212.699,212.2774,212.3166,13203.0
2023-07-05 11:15:00,216.6,216.63,216.18,216.32,7668.0,212.3853,212.4147,211.9734,212.1107,7668.0
2023-07-05 11:20:00,216.34,216.35,216.04,216.16,2800.0,212.1303,212.1401,211.8361,211.9538,2800.0
2023-07-05 11:25:00,216.07,216.32,216.07,216.32,1402.0,211.8656,212.1107,211.8656,212.1107,1402.0
2023-07-05 11:30:00,216.31,216.31,216.13,216.28,2210.0,212.1009,212.1009,211.9244,212.0715,2210.0
2023-07-05 11:35:00,216.28,216.6,216.21,216.59,1358.0,212.0715,212.3853,212.0028,212.3754,1358.0
2023-07-05 11:40:00,216.56,216.72,216.55,216.61,1200.0,212.346,212.5029,212.3362,212.3951,1200.0
2023-07-05 11:45:00,216.62,216.62,216.34,216.34,1700.0,212.4049,212.4049,212.1303,212.1303,1700.0
2023-07-05 11:50:00,216.41,216.88,216.41,216.86,2251.0,212.199,212.6598,212.199,212.6402,2251.0
2023-07-05 11:55:00,216.99,217.08,216.71,216.76,2493.0,212.7677,212.8559,212.4931,212.5421,2493.0
2023-07-05 12:00:00,216.68,217.05,216.68,217.02,2799.0,212.4637,212.8265,212.4637,212.7971,2799.0
2023-07-05 12:05:00,217.03,217.04,216.85,216.85,1116.0,212.8069,212.8167,212.6304,212.6304,1116.0
2023-07-05 12:10:00,216.84,216.92,216.64,216.71,3847.0,212.6206,212.699,212.4245,212.4931,3847.0
2023-07-05 12:15:00,216.68,216.76,216.66,216.68,2926.0,212.4637,212.5421,212.4441,212.4637,2926.0
2023-07-05 12:20:00,216.6,216.6,216.47,216.56,1656.0,212.3853,212.3853,212.2578,212.346,1656.0
2023-07-05 12:25:00,216.65,216.71,216.44,216.58,2408.0,212.4343,212.4931,212.2284,212.3656,2408.0
2023-07-05 12:30:00,216.56,216.62,216.3,216.33,2828.0,212.346,212.4049,212.0911,212.1205,2828.0
2023-07-05 12:35:00,216.3,216.39,216.21,216.39,1119.0,212.0911,212.1793,212.0028,212.1793,1119.0
2023-07-05 12:40:00,216.35,216.43,216.34,216.43,1000.0,212.1401,212.2186,212.1303,212.2186,1000.0
2023-07-05 12:45:00,216.41,216.74,216.39,216.73,1775.0,212.199,212.5225,212.1793,212.5127,1775.0
2023-07-05 12:50:00,216.81,216.83,216.54,216.62,2900.0,212.5912,212.6108,212.3264,212.4049,2900.0
2023-07-05 12:55:00,216.74,216.89,216.74,216.83,1700.0,212.5225,212.6696,212.5225,212.6108,1700.0
2023-07-05 13:00:00,216.8,216.84,216.78,216.84,1732.0,212.5814,212.6206,212.5618,212.6206,1732.0
2023-07-05 13:05:00,216.92,216.92,216.68,216.75,2300.0,212.699,212.699,212.4637,212.5323,2300.0
2023-07-05 13:10:00,216.73,216.75,216.61,216.73,4288.0,212.5127,212.5323,212.3951,212.5127,4288.0
2023-07-05 13:15:00,216.74,216.91,216.74,216.91,1000.0,212.5225,212.6892,212.5225,212.6892,1000.0
2023-07-05 13:20:00,216.84,216.85,216.71,216.74,1100.0,212.6206,212.6304,212.4931,212.5225,1100.0
2023-07-05 13:25:00,216.75,216.79,216.68,216.77,1200.0,212.5323,212.5716,212.4637,212.5519,1200.0
2023-07-05 13:30:00,216.69,216.8,216.61,216.75,2243.0,212.4735,212.5814,212.3951,212.5323,2243.0
2023-07-05 13:35:00,216.75,216.75,216.61,216.61,1581.0,212.5323,212.5323,212.3951,212.3951,1581.0
2023-07-05 13:40:00,216.58,216.67,216.54,216.63,1300.0,212.3656,212.4539,212.3264,212.4147,1300.0
2023-07-05 13:45:00,216.58,216.58,216.31,216.31,2200.0,212.3656,212.3656,212.1009,212.1009,2200.0
2023-07-05 13:50:00,216.23,216.23,215.92,216.03,1843.0,212.0225,212.0225,211.7185,211.8263,1843.0
2023-07-05 13:55:00,215.95,216.07,215.88,216.04,1200.0,211.7479,211.8656,211.6793,211.8361,1200.0
2023-07-05 14:00:00,216.03,216.23,215.95,216.23,1355.0,211.8263,212.0225,211.7479,212.0225,1355.0
2023-07-05 14:05:00,216.23,216.32,216.07,216.08,4051.0,212.0225,212.1107,211.8656,211.8754,4051.0
2023-07-05 14:10:00,216.02,216.11,215.75,215.75,3303.0,211.8165,211.9048,211.5518,211.5518,3303.0
2023-07-05 14:15:00,215.66,215.74,215.47,215.73,2621.0,211.4635,211.542,211.2772,211.5322,2621.0
2023-07-05 14:20:00,215.87,216.27,215.87,216.09,7635.0,211.6695,212.0617,211.6695,211.8852,7635.0
2023-07-05 14:25:00,216.18,216.45,216.17,216.45,2263.0,211.9734,212.2382,211.9636,212.2382,2263.0
2023-07-05 14:30:00,216.45,216.68,216.44,216.66,3231.0,212.2382,212.4637,212.2284,212.4441,3231.0
2023-07-05 14:35:00,216.74,216.74,216.55,216.68,4400.0,212.5225,212.5225,212.3362,212.4637,4400.0
2023-07-05 14:40:00,216.56,216.57,216.44,216.55,3240.0,212.346,212.3558,212.2284,212.3362,3240.0
2023-07-05 14:45:00,216.52,216.57,216.37,216.48,9804.0,212.3068,212.3558,212.1597,212.2676,9804.0
2023-07-05 14:50:00,216.55,216.69,216.34,216.63,53193.0,212.3362,212.4735,212.1303,212.4147,53193.0
2023-07-05 14:55:00,216.56,216.56,216.04,216.1,4065.0,212.346,212.346,211.8361,211.895,4065.0
2023-07-05 15:00:00,216.15,216.67,216.15,216.62,13012.0,211.944,212.4539,211.944,212.4049,13012.0
2023-07-05 15:05:00,216.63,216.77,216.48,216.61,3981.0,212.4147,212.5519,212.2676,212.3951,3981.0
2023-07-05 15:10:00,216.68,216.77,216.64,216.77,1804.0,212.4637,212.5519,212.4245,212.5519,1804.0
2023-07-05 15:15:00,216.81,217.05,216.81,216.98,2023.0,212.5912,212.8265,212.5912,212.7579,2023.0
2023-07-05 15:20:00,216.97,216.97,216.72,216.77,3166.0,212.7481,212.7481,212.5029,212.5519,3166.0
2023-07-05 15:25:00,216.71,216.75,216.57,216.6,4878.0,212.4931,212.5323,212.3558,212.3853,4878.0
2023-07-05 15:30:00,216.62,216.62,216.36,216.54,3926.0,212.4049,212.4049,212.1499,212.3264,3926.0
2023-07-05 15:35:00,216.48,216.83,216.48,216.62,4963.0,212.2676,212.6108,212.2676,212.4049,4963.0
2023-07-05 15:40:00,216.62,216.81,216.62,216.63,7201.0,212.4049,212.5912,212.4049,212.4147,7201.0
2023-07-05 15:45:00,216.59,216.82,216.51,216.82,26235.0,212.3754,212.601,212.297,212.601,26235.0
2023-07-05 15:50:00,216.59,217.04,216.58,216.76,51312.0,212.3754,212.8167,212.3656,212.5421,51312.0
2023-07-05 15:55:00,216.72,216.83,216.14,216.14,70797.0,212.5029,212.6108,211.9342,211.9342,70797.0
2023-07-06 09:30:00,214.95,215.47,214.95,215.4,8412.0,210.7674,211.2772,210.7674,211.2086,8412.0
2023-07-06 09:35:00,215.31,215.77,215.27,215.67,8450.0,211.1204,211.5714,211.0811,211.4733,8450.0
2023-07-06 09:40:00,215.66,216.0,215.66,215.98,1400.0,211.4635,211.7969,211.4635,211.7773,1400.0
2023-07-06 09:45:00,216.28,216.29,215.51,215.7,11461.0,212.0715,212.0813,211.3165,211.5028,11461.0
2023-07-06 09:50:00,215.76,215.76,214.94,214.94,2443.0,211.5616,211.5616,210.7576,210.7576,2443.0
2023-07-06 09:55:00,214.89,215.38,214.88,215.3,3265.0,210.7085,211.189,210.6987,211.1105,3265.0
2023-07-06 10:00:00,215.05,215.32,214.76,215.32,6966.0,210.8654,211.1302,210.5811,211.1302,6966.0
2023-07-06 10:05:00,215.16,215.32,215.03,215.03,1100.0,210.9733,211.1302,210.8458,210.8458,1100.0
2023-07-06 10:10:00,214.92,215.06,214.59,214.59,4200.0,210.7379,210.8752,210.4144,210.4144,4200.0
2023-07-06 10:15:00,214.43,214.43,214.1,214.16,1100.0,210.2575,210.2575,209.9339,209.9927,1100.0
2023-07-06 10:20:00,214.16,214.48,214.05,214.19,5899.0,209.9927,210.3065,209.8849,210.0221,5899.0
2023-07-06 10:25:00,214.18,214.47,214.08,214.08,2323.0,210.0123,210.2967,209.9143,209.9143,2323.0
2023-07-06 10:30:00,214.1,214.65,214.1,214.37,2900.0,209.9339,210.4732,209.9339,210.1986,2900.0
2023-07-06 10:35:00,214.56,214.81,214.56,214.73,3700.0,210.3849,210.6301,210.3849,210.5516,3700.0
2023-07-06 10:40:00,214.75,214.75,214.41,214.47,1500.0,210.5713,210.5713,210.2379,210.2967,1500.0
2023-07-06 10:45:00,214.4,214.4,214.15,214.15,1341.0,210.2281,210.2281,209.9829,209.9829,1341.0
2023-07-06 10:50:00,214.19,214.32,213.93,214.22,2322.0,210.0221,210.1496,209.7672,210.0516,2322.0
2023-07-06 10:55:00,214.35,214.94,214.35,214.94,2400.0,210.179,210.7576,210.179,210.7576,2400.0
2023-07-06 11:00:00,214.9,215.22,214.9,215.04,2345.0,210.7183,211.0321,210.7183,210.8556,2345.0
2023-07-06 11:05:00,215.08,215.08,214.63,214.72,7607.0,210.8948,210.8948,210.4536,210.5418,7607.0
2023-07-06 11:10:00,214.73,214.87,214.6,214.6,7048.0,210.5516,210.6889,210.4242,210.4242,7048.0
2023-07-06 11:15:00,214.51,215.09,214.51,215.09,3107.0,210.3359,210.9046,210.3359,210.9046,3107.0
2023-07-06 11:20:00,215.08,215.14,214.94,215.03,2800.0,210.8948,210.9537,210.7576,210.8458,2800.0
2023-07-06 11:25:00,215.05,215.15,214.83,214.83,2000.0,210.8654,210.9635,210.6497,210.6497,2000.0
2023-07-06 11:30:00,214.77,215.11,214.77,214.96,1904.0,210.5909,210.9242,210.5909,210.7772,1904.0
2023-07-06 11:35:00,214.86,214.93,214.66,214.66,1237.0,210.6791,210.7477,210.483,210.483,1237.0
2023-07-06 11:40:00,214.74,215.13,214.74,215.12,1100.0,210.5614,210.9439,210.5614,210.9341,1100.0
2023-07-06 11:45:00,214.97,215.17,214.96,215.09,1711.0,210.787,210.9831,210.7772,210.9046,1711.0
2023-07-06 11:50:00,215.07,215.25,215.02,215.15,2700.0,210.885,211.0615,210.836,210.9635,2700.0
2023-07-06 11:55:00,215.16,215.26,215.14,215.26,1969.0,210.9733,211.0713,210.9537,211.0713,1969.0
2023-07-06 12:00:00,215.23,215.53,215.23,215.53,1600.0,211.0419,211.3361,211.0419,211.3361,1600.0
2023-07-06 12:05:00,215.4,215.57,215.4,215.57,2300.0,211.2086,211.3753,211.2086,211.3753,2300.0
2023-07-06 12:10:00,215.64,215.68,215.53,215.53,1269.0,211.4439,211.4832,211.3361,211.3361,1269.0
2023-07-06 12:15:00,215.57,215.64,215.53,215.53,500.0,211.3753,211.4439,211.3361,211.3361,500.0
2023-07-06 12:20:00,215.58,215.62,215.49,215.5,2425.0,211.3851,211.4243,211.2969,211.3067,2425.0
2023-07-06 12:25:00,215.5,215.72,215.5,215.72,2600.0,211.3067,211.5224,211.3067,211.5224,2600.0
2023-07-06 12:30:00,215.69,215.86,215.69,215.84,1411.0,211.493,211.6597,211.493,211.64,1411.0
2023-07-06 12:35:00,215.73,215.73,215.5,215.57,1300.0,211.5322,211.5322,211.3067,211.3753,1300.0
2023-07-06 12:40:00,215.57,215.57,215.47,215.53,995.0,211.3753,211.3753,211.2772,211.3361,995.0
2023-07-06 12:45:00,215.63,215.65,215.51,215.65,1650.0,211.4341,211.4537,211.3165,211.4537,1650.0
2023-07-06 12:50:00,215.63,215.67,215.62,215.63,400.0,211.4341,211.4733,211.4243,211.4341,400.0
2023-07-06 12:55:00,215.67,215.67,215.59,215.59,300.0,211.4733,211.4733,211.3949,211.3949,300.0
2023-07-06 13:00:00,215.69,215.83,215.69,215.69,1100.0,211.493,211.6302,211.493,211.493,1100.0
2023-07-06 13:05:00,215.8,215.91,215.72,215.89,2915.0,211.6008,211.7087,211.5224,211.6891,2915.0
2023-07-06 13:10:00,215.83,215.85,215.82,215.84,700.0,211.6302,211.6498,211.6204,211.64,700.0
2023-07-06 13:15:00,215.77,215.82,215.72,215.81,1600.0,211.5714,211.6204,211.5224,211.6106,1600.0
2023-07-06 13:20:00,215.83,215.93,215.83,215.93,1133.0,211.6302,211.7283,211.6302,211.7283,1133.0
2023-07-06 13:25:00,215.79,215.81,215.76,215.77,600.0,211.591,211.6106,211.5616,211.5714,600.0
2023-07-06 13:30:00,215.7,215.83,215.68,215.83,1465.0,211.5028,211.6302,211.4832,211.6302,1465.0
2023-07-06 13:35:00,215.75,215.77,215.74,215.77,302.0,211.5518,211.5714,211.542,211.5714,302.0
2023-07-06 13:40:00,215.77,215.77,215.76,215.77,300.0,211.5714,211.5714,211.5616,211.5714,300.0
2023-07-06 13:45:00,215.8,215.8,215.79,215.8,100.0,211.6008,211.6008,211.591,211.6008,100.0
2023-07-06 13:50:00,215.72,215.74,215.54,215.58,1100.0,211.5224,211.542,211.3459,211.3851,1100.0
2023-07-06 13:55:00,215.53,215.62,215.53,215.6,1100.0,211.3361,211.4243,211.3361,211.4047,1100.0
2023-07-06 14:00:00,215.67,215.68,215.51,215.52,826.0,211.4733,211.4832,211.3165,211.3263,826.0
2023-07-06 14:05:00,215.58,215.6,215.48,215.48,700.0,211.3851,211.4047,211.287,211.287,700.0
2023-07-06 14:10:00,215.48,215.48,215.35,215.38,1169.0,211.287,211.287,211.1596,211.189,1169.0
2023-07-06 14:15:00,215.4,215.41,215.25,215.26,1684.0,211.2086,211.2184,211.0615,211.0713,1684.0
2023-07-06 14:20:00,215.06,215.25,215.03,215.22,3530.0,210.8752,211.0615,210.8458,211.0321,3530.0
2023-07-06 14:25:00,215.14,215.15,214.99,214.99,3447.0,210.9537,210.9635,210.8066,210.8066,3447.0
2023-07-06 14:30:00,215.02,215.23,215.01,215.2,4424.0,210.836,211.0419,210.8262,211.0125,4424.0
2023-07-06 14:35:00,215.18,215.25,215.18,215.23,1300.0,210.9929,211.0615,210.9929,211.0419,1300.0
2023-07-06 14:40:00,215.18,215.18,215.0,215.08,3401.0,210.9929,210.9929,210.8164,210.8948,3401.0
2023-07-06 14:45:00,215.06,215.08,215.04,215.05,1100.0,210.8752,210.8948,210.8556,210.8654,1100.0
2023-07-06 14:50:00,215.07,215.11,215.0,215.06,3000.0,210.885,210.9242,210.8164,210.8752,3000.0
2023-07-06 14:55:00,215.07,215.51,215.07,215.51,12567.0,210.885,211.3165,210.885,211.3165,12567.0
2023-07-06 15:00:00,215.56,215.57,215.42,215.48,631.0,211.3655,211.3753,211.2282,211.287,631.0
2023-07-06 15:05:00,215.37,215.43,215.28,215.36,1722.0,211.1792,211.238,211.0909,211.1694,1722.0
2023-07-06 15:10:00,215.31,215.46,215.28,215.4,1630.0,211.1204,211.2674,211.0909,211.2086,1630.0
2023-07-06 15:15:00,215.34,215.48,215.22,215.48,3929.0,211.1498,211.287,211.0321,211.287,3929.0
2023-07-06 15:20:00,215.5,215.52,215.44,215.48,1400.0,211.3067,211.3263,211.2478,211.287,1400.0
2023-07-06 15:25:00,215.41,215.51,215.26,215.37,5888.0,211.2184,211.3165,211.0713,211.1792,5888.0
2023-07-06 15:30:00,215.36,215.39,215.17,215.2,3686.0,211.1694,211.1988,210.9831,211.0125,3686.0
2023-07-06 15:35:00,215.12,215.29,215.09,215.22,4719.0,210.9341,211.1007,210.9046,211.0321,4719.0
2023-07-06 15:40:00,215.21,215.36,215.1,215.35,13542.0,211.0223,211.1694,210.9144,211.1596,13542.0
2023-07-06 15:45:00,215.4,215.64,215.37,215.64,9899.0,211.2086,211.4439,211.1792,211.4439,9899.0
2023-07-06 15:50:00,215.66,216.22,215.48,215.53,23281.0,211.4635,212.0126,211.287,211.3361,23281.0
2023-07-06 15:55:00,215.53,215.78,214.9,215.0,112051.0,211.3361,211.5812,210.7183,210.8164,112051.0
2023-07-07 09:30:00,214.65,215.43,214.12,215.43,7753.0,210.4732,211.238,209.9535,211.238,7753.0
2023-07-07 09:35:00,215.36,216.2,214.93,216.2,2903.0,211.1694,211.993,210.7477,211.993,2903.0
2023-07-07 09:40:00,216.2,217.29,216.2,216.71,3226.0,211.993,213.0618,211.993,212.4931,3226.0
2023-07-07 09:45:00,216.65,217.07,216.56,216.8,2579.0,212.4343,212.8461,212.346,212.5814,2579.0
2023-07-07 09:50:00,216.81,216.81,216.4,216.42,2100.0,212.5912,212.5912,212.1891,212.2088,2100.0
2023-07-07 09:55:00,216.35,217.15,216.35,216.99,5023.0,212.1401,212.9246,212.1401,212.7677,5023.0
2023-07-07 10:00:00,216.97,216.97,216.47,216.49,3124.0,212.7481,212.7481,212.2578,212.2774,3124.0
2023-07-07 10:05:00,216.48,216.62,216.31,216.31,2656.0,212.2676,212.4049,212.1009,212.1009,2656.0
2023-07-07 10:10:00,216.2,216.36,216.2,216.29,1930.0,211.993,212.1499,211.993,212.0813,1930.0
2023-07-07 10:15:00,216.27,216.27,215.97,216.12,4440.0,212.0617,212.0617,211.7675,211.9146,4440.0
2023-07-07 10:20:00,216.25,216.63,216.2,216.32,4868.0,212.0421,212.4147,211.993,212.1107,4868.0
2023-07-07 10:25:00,216.32,216.59,216.19,216.59,2621.0,212.1107,212.3754,211.9832,212.3754,2621.0
2023-07-07 10:30:00,216.57,216.65,216.24,216.24,2600.0,212.3558,212.4343,212.0323,212.0323,2600.0
2023-07-07 10:35:00,216.15,216.23,215.87,216.05,4068.0,211.944,212.0225,211.6695,211.846,4068.0
2023-07-07 10:40:00,216.05,216.18,216.0,216.02,3140.0,211.846,211.9734,211.7969,211.8165,3140.0
2023-07-07 10:45:00,216.03,216.17,215.99,216.04,2574.0,211.8263,211.9636,211.7871,211.8361,2574.0
2023-07-07 10:50:00,215.91,215.91,215.6,215.67,2179.0,211.7087,211.7087,211.4047,211.4733,2179.0
2023-07-07 10:55:00,215.74,215.94,215.73,215.81,2007.0,211.542,211.7381,211.5322,211.6106,2007.0
2023-07-07 11:00:00,215.87,215.91,215.73,215.89,2857.0,211.6695,211.7087,211.5322,211.6891,2857.0
2023-07-07 11:05:00,215.89,215.89,215.4,215.41,1802.0,211.6891,211.6891,211.2086,211.2184,1802.0
2023-07-07 11:10:00,215.32,215.32,214.98,214.99,1600.0,211.1302,211.1302,210.7968,210.8066,1600.0
2023-07-07 11:15:00,214.98,215.06,214.89,215.02,2050.0,210.7968,210.8752,210.7085,210.836,2050.0
2023-07-07 11:20:00,215.08,215.1,214.91,214.92,2200.0,210.8948,210.9144,210.7281,210.7379,2200.0
2023-07-07 11:25:00,215.01,215.04,214.59,214.59,3230.0,210.8262,210.8556,210.4144,210.4144,3230.0
2023-07-07 11:30:00,214.59,214.71,214.47,214.61,15322.0,210.4144,210.532,210.2967,210.434,15322.0
2023-07-07 11:35:00,214.62,214.74,214.61,214.74,4801.0,210.4438,210.5614,210.434,210.5614,4801.0
2023-07-07 11:40:00,214.81,214.82,214.38,214.7,5626.0,210.6301,210.6399,210.2085,210.5222,5626.0
2023-07-07 11:45:00,214.87,214.88,214.63,214.78,2492.0,210.6889,210.6987,210.4536,210.6007,2492.0
2023-07-07 11:50:00,214.82,214.82,214.72,214.76,1228.0,210.6399,210.6399,210.5418,210.5811,1228.0
2023-07-07 11:55:00,214.8,215.06,214.75,214.8,2811.0,210.6203,210.8752,210.5713,210.6203,2811.0
2023-07-07 12:00:00,214.78,215.02,214.77,215.02,1150.0,210.6007,210.836,210.5909,210.836,1150.0
2023-07-07 12:05:00,215.02,215.25,214.95,215.2,2200.0,210.836,211.0615,210.7674,211.0125,2200.0
2023-07-07 12:10:00,215.14,215.14,215.13,215.14,400.0,210.9537,210.9537,210.9439,210.9537,400.0
2023-07-07 12:15:00,215.25,215.29,215.16,215.28,1280.0,211.0615,211.1007,210.9733,211.0909,1280.0
2023-07-07 12:20:00,215.4,215.55,215.4,215.55,901.0,211.2086,211.3557,211.2086,211.3557,901.0
2023-07-07 12:25:00,215.6,215.6,215.45,215.49,1203.0,211.4047,211.4047,211.2576,211.2969,1203.0
2023-07-07 12:30:00,215.49,215.6,215.48,215.59,1527.0,211.2969,211.4047,211.287,211.3949,1527.0
2023-07-07 12:35:00,215.66,216.2,215.66,215.89,1993.0,211.4635,211.993,211.4635,211.6891,1993.0
2023-07-07 12:40:00,215.89,215.93,215.89,215.92,500.0,211.6891,211.7283,211.6891,211.7185,500.0
2023-07-07 12:45:00,216.08,216.1,215.74,215.74,2501.0,211.8754,211.895,211.542,211.542,2501.0
2023-07-07 12:50:00,215.79,215.93,215.79,215.93,500.0,211.591,211.7283,211.591,211.7283,500.0
2023-07-07 12:55:00,215.91,216.01,215.88,216.01,725.0,211.7087,211.8067,211.6793,211.8067,725.0
2023-07-07 13:00:00,216.09,216.26,216.09,216.2,1300.0,211.8852,212.0519,211.8852,211.993,1300.0
2023-07-07 13:05:00,216.31,216.31,216.22,216.22,1100.0,212.1009,212.1009,212.0126,212.0126,1100.0
2023-07-07 13:10:00,216.2,216.32,216.11,216.16,1200.0,211.993,212.1107,211.9048,211.9538,1200.0
2023-07-07 13:15:00,216.16,216.18,216.15,216.18,500.0,211.9538,211.9734,211.944,211.9734,500.0
2023-07-07 13:20:00,216.1,216.18,216.1,216.16,2084.0,211.895,211.9734,211.895,211.9538,2084.0
2023-07-07 13:25:00,216.17,216.22,216.08,216.17,1031.0,211.9636,212.0126,211.8754,211.9636,1031.0
2023-07-07 13:30:00,216.17,216.32,216.17,216.28,1429.0,211.9636,212.1107,211.9636,212.0715,1429.0
2023-07-07 13:35:00,216.19,216.24,216.0,216.02,2506.0,211.9832,212.0323,211.7969,211.8165,2506.0
2023-07-07 13:40:00,216.05,216.05,216.02,216.05,1400.0,211.846,211.846,211.8165,211.846,1400.0
2023-07-07 13:45:00,216.03,216.11,216.0,216.06,2745.0,211.8263,211.9048,211.7969,211.8558,2745.0
2023-07-07 13:50:00,216.07,216.07,215.89,215.91,1439.0,211.8656,211.8656,211.6891,211.7087,1439.0
2023-07-07 13:55:00,215.94,215.94,215.64,215.71,900.0,211.7381,211.7381,211.4439,211.5126,900.0
2023-07-07 14:00:00,215.7,216.11,215.69,216.0,6211.0,211.5028,211.9048,211.493,211.7969,6211.0
2023-07-07 14:05:00,215.98,216.12,215.98,216.11,4140.0,211.7773,211.9146,211.7773,211.9048,4140.0
2023-07-07 14:10:00,216.05,216.05,215.9,215.99,2308.0,211.846,211.846,211.6989,211.7871,2308.0
2023-07-07 14:15:00,216.0,216.08,215.87,215.89,18754.0,211.7969,211.8754,211.6695,211.6891,18754.0
2023-07-07 14:20:00,215.89,216.11,215.88,216.11,3190.0,211.6891,211.9048,211.6793,211.9048,3190.0
2023-07-07 14:25:00,216.05,216.1,215.92,215.96,1991.0,211.846,211.895,211.7185,211.7577,1991.0
2023-07-07 14:30:00,216.01,216.04,215.91,215.95,2434.0,211.8067,211.8361,211.7087,211.7479,2434.0
2023-07-07 14:35:00,215.98,216.03,215.93,215.98,2497.0,211.7773,211.8263,211.7283,211.7773,2497.0
2023-07-07 14:40:00,215.97,216.08,215.94,216.01,3814.0,211.7675,211.8754,211.7381,211.8067,3814.0
2023-07-07 14:45:00,215.99,216.05,215.96,216.05,2682.0,211.7871,211.846,211.7577,211.846,2682.0
2023-07-07 14:50:00,216.07,216.09,215.95,216.06,3135.0,211.8656,211.8852,211.7479,211.8558,3135.0
2023-07-07 14:55:00,216.05,216.11,216.0,216.06,3860.0,211.846,211.9048,211.7969,211.8558,3860.0
2023-07-07 15:00:00,216.06,216.14,215.97,216.08,3499.0,211.8558,211.9342,211.7675,211.8754,3499.0
2023-07-07 15:05:00,216.07,216.12,216.07,216.1,2207.0,211.8656,211.9146,211.8656,211.895,2207.0
2023-07-07 15:10:00,216.11,216.13,216.04,216.07,2904.0,211.9048,211.9244,211.8361,211.8656,2904.0
2023-07-07 15:15:00,216.08,216.19,215.84,215.91,5471.0,211.8754,211.9832,211.64,211.7087,5471.0
2023-07-07 15:20:00,215.89,216.09,215.89,216.01,3040.0,211.6891,211.8852,211.6891,211.8067,3040.0
2023-07-07 15:25:00,216.01,216.01,215.83,215.84,3364.0,211.8067,211.8067,211.6302,211.64,3364.0
2023-07-07 15:30:00,215.83,216.08,215.83,216.01,5526.0,211.6302,211.8754,211.6302,211.8067,5526.0
2023-07-07 15:35:00,216.01,216.05,215.9,215.9,6155.0,211.8067,211.846,211.6989,211.6989,6155.0
2023-07-07 15:40:00,215.9,215.95,215.64,215.64,5241.0,211.6989,211.7479,211.4439,211.4439,5241.0
2023-07-07 15:45:00,215.58,215.79,215.56,215.59,10171.0,211.3851,211.591,211.3655,211.3949,10171.0
2023-07-07 15:50:00,215.39,215.77,215.38,215.72,16704.0,211.1988,211.5714,211.189,211.5224,16704.0
2023-07-07 15:55:00,215.74,215.85,215.39,215.79,44188.0,211.542,211.6498,211.1988,211.591,44188.0
2023-07-10 09:30:00,216.35,216.44,215.54,216.42,5937.0,212.1401,212.2284,211.3459,212.2088,5937.0
2023-07-10 09:35:00,216.24,216.71,216.23,216.71,1566.0,212.0323,212.4931,212.0225,212.4931,1566.0
2023-07-10 09:40:00,216.7,217.11,216.69,216.94,900.0,212.4833,212.8853,212.4735,212.7186,900.0
2023-07-10 09:45:00,216.88,216.88,216.88,216.88,100.0,212.6598,212.6598,212.6598,212.6598,100.0
2023-07-10 09:50:00,217.45,217.54,217.2,217.53,700.0,213.2187,213.307,212.9736,213.2972,700.0
2023-07-10 09:55:00,217.64,217.64,217.5,217.61,834.0,213.405,213.405,213.2677,213.3756,834.0
2023-07-10 10:00:00,217.45,217.47,217.19,217.28,2852.0,213.2187,213.2383,212.9638,213.052,2852.0
2023-07-10 10:05:00,217.19,217.21,216.67,216.67,1990.0,212.9638,212.9834,212.4539,212.4539,1990.0
2023-07-10 10:10:00,216.52,216.7,216.34,216.6,500.0,212.3068,212.4833,212.1303,212.3853,500.0
2023-07-10 10:15:00,216.43,216.44,216.27,216.27,917.0,212.2186,212.2284,212.0617,212.0617,917.0
2023-07-10 10:20:00,216.28,216.28,216.02,216.02,969.0,212.0715,212.0715,211.8165,211.8165,969.0
2023-07-10 10:25:00,216.12,216.12,215.92,215.96,700.0,211.9146,211.9146,211.7185,211.7577,700.0
2023-07-10 10:30:00,215.83,216.24,215.72,216.24,2115.0,211.6302,212.0323,211.5224,212.0323,2115.0
2023-07-10 10:35:00,216.2,216.47,216.13,216.43,1900.0,211.993,212.2578,211.9244,212.2186,1900.0
2023-07-10 10:40:00,216.36,216.36,216.36,216.36,100.0,212.1499,212.1499,212.1499,212.1499,100.0
2023-07-10 10:45:00,216.03,216.04,215.96,216.04,400.0,211.8263,211.8361,211.7577,211.8361,400.0
2023-07-10 10:50:00,215.88,215.88,215.82,215.82,200.0,211.6793,211.6793,211.6204,211.6204,200.0
2023-07-10 10:55:00,215.89,216.03,215.89,216.02,1006.0,211.6891,211.8263,211.6891,211.8165,1006.0
2023-07-10 11:00:00,216.41,216.46,216.33,216.33,345.0,212.199,212.248,212.1205,212.1205,345.0
2023-07-10 11:05:00,216.33,216.33,216.33,216.33,0.0,212.1205,212.1205,212.1205,212.1205,0.0
2023-07-10 11:10:00,216.22,216.22,216.09,216.15,900.0,212.0126,212.0126,211.8852,211.944,900.0
2023-07-10 11:15:00,216.17,216.35,216.16,216.31,1612.0,211.9636,212.1401,211.9538,212.1009,1612.0
2023-07-10 11:20:00,216.48,216.48,216.48,216.48,100.0,212.2676,212.2676,212.2676,212.2676,100.0
2023-07-10 11:25:00,216.54,216.63,216.47,216.47,900.0,212.3264,212.4147,212.2578,212.2578,900.0
2023-07-10 11:30:00,216.6,216.77,216.58,216.74,3970.0,212.3853,212.5519,212.3656,212.5225,3970.0
2023-07-10 11:35:00,216.74,216.74,216.74,216.74,0.0,212.5225,212.5225,212.5225,212.5225,0.0
2023-07-10 11:40:00,216.87,216.88,216.82,216.82,900.0,212.65,212.6598,212.601,212.601,900.0
2023-07-10 11:45:00,216.75,216.88,216.7,216.7,2312.0,212.5323,212.6598,212.4833,212.4833,2312.0
2023-07-10 11:50:00,216.7,216.79,216.66,216.79,2455.0,212.4833,212.5716,212.4441,212.5716,2455.0
2023-07-10 11:55:00,216.87,216.87,216.63,216.63,1500.0,212.65,212.65,212.4147,212.4147,1500.0
2023-07-10 12:00:00,216.63,216.63,216.63,216.63,0.0,212.4147,212.4147,212.4147,212.4147,0.0
2023-07-10 12:05:00,216.51,216.53,216.38,216.38,1135.0,212.297,212.3166,212.1695,212.1695,1135.0
2023-07-10 12:10:00,216.45,216.73,216.44,216.73,2514.0,212.2382,212.5127,212.2284,212.5127,2514.0
2023-07-10 12:15:00,216.74,217.03,216.74,217.03,1000.0,212.5225,212.8069,212.5225,212.8069,1000.0
2023-07-10 12:20:00,216.99,217.08,216.99,217.04,600.0,212.7677,212.8559,212.7677,212.8167,600.0
2023-07-10 12:25:00,217.06,217.07,217.02,217.02,361.0,212.8363,212.8461,212.7971,212.7971,361.0
2023-07-10 12:30:00,217.06,217.06,217.05,217.06,395.0,212.8363,212.8363,212.8265,212.8363,395.0
2023-07-10 12:35:00,216.95,216.96,216.76,216.76,800.0,212.7284,212.7382,212.5421,212.5421,800.0
2023-07-10 12:40:00,216.67,216.89,216.67,216.89,1619.0,212.4539,212.6696,212.4539,212.6696,1619.0
2023-07-10 12:45:00,216.89,216.96,216.89,216.96,200.0,212.6696,212.7382,212.6696,212.7382,200.0
2023-07-10 12:50:00,216.98,216.98,216.83,216.86,1000.0,212.7579,212.7579,212.6108,212.6402,1000.0
2023-07-10 12:55:00,216.8,216.83,216.77,216.83,600.0,212.5814,212.6108,212.5519,212.6108,600.0
2023-07-10 13:00:00,216.78,216.9,216.75,216.87,1800.0,212.5618,212.6794,212.5323,212.65,1800.0
2023-07-10 13:05:00,216.86,216.88,216.81,216.81,700.0,212.6402,212.6598,212.5912,212.5912,700.0
2023-07-10 13:10:00,216.77,216.78,216.57,216.6,900.0,212.5519,212.5618,212.3558,212.3853,900.0
2023-07-10 13:15:00,216.67,216.79,216.63,216.79,7045.0,212.4539,212.5716,212.4147,212.5716,7045.0
2023-07-10 13:20:00,216.87,216.93,216.7,216.75,913.0,212.65,212.7088,212.4833,212.5323,913.0
2023-07-10 13:25:00,216.66,216.72,216.57,216.72,400.0,212.4441,212.5029,212.3558,212.5029,400.0
2023-07-10 13:30:00,216.76,216.8,216.62,216.62,510.0,212.5421,212.5814,212.4049,212.4049,510.0
2023-07-10 13:35:00,216.61,216.79,216.61,216.77,2732.0,212.3951,212.5716,212.3951,212.5519,2732.0
2023-07-10 13:40:00,216.78,216.93,216.77,216.92,1800.0,212.5618,212.7088,212.5519,212.699,1800.0
2023-07-10 13:45:00,216.89,216.94,216.49,216.5,1000.0,212.6696,212.7186,212.2774,212.2872,1000.0
2023-07-10 13:50:00,216.5,216.5,216.5,216.5,200.0,212.2872,212.2872,212.2872,212.2872,200.0
2023-07-10 13:55:00,216.41,216.41,216.41,216.41,200.0,212.199,212.199,212.199,212.199,200.0
2023-07-10 14:00:00,216.46,216.46,216.29,216.36,900.0,212.248,212.248,212.0813,212.1499,900.0
2023-07-10 14:05:00,216.31,216.33,216.19,216.2,1400.0,212.1009,212.1205,211.9832,211.993,1400.0
2023-07-10 14:10:00,216.16,216.29,216.15,216.22,1000.0,211.9538,212.0813,211.944,212.0126,1000.0
2023-07-10 14:15:00,216.31,216.31,216.25,216.29,430.0,212.1009,212.1009,212.0421,212.0813,430.0
2023-07-10 14:20:00,216.3,216.48,216.3,216.41,1956.0,212.0911,212.2676,212.0911,212.199,1956.0
2023-07-10 14:25:00,216.31,216.41,216.31,216.38,400.0,212.1009,212.199,212.1009,212.1695,400.0
2023-07-10 14:30:00,216.43,216.43,216.4,216.4,200.0,212.2186,212.2186,212.1891,212.1891,200.0
2023-07-10 14:35:00,216.43,216.43,216.32,216.33,1622.0,212.2186,212.2186,212.1107,212.1205,1622.0
2023-07-10 14:40:00,216.3,216.39,216.29,216.35,646.0,212.0911,212.1793,212.0813,212.1401,646.0
2023-07-10 14:45:00,216.37,216.39,216.3,216.3,500.0,212.1597,212.1793,212.0911,212.0911,500.0
2023-07-10 14:50:00,216.26,216.43,216.25,216.43,1574.0,212.0519,212.2186,212.0421,212.2186,1574.0
2023-07-10 14:55:00,216.46,216.55,216.38,216.55,2801.0,212.248,212.3362,212.1695,212.3362,2801.0
2023-07-10 15:00:00,216.57,216.58,216.46,216.47,300.0,212.3558,212.3656,212.248,212.2578,300.0
2023-07-10 15:05:00,216.44,216.44,216.29,216.34,900.0,212.2284,212.2284,212.0813,212.1303,900.0
2023-07-10 15:10:00,216.35,216.37,216.35,216.37,300.0,212.1401,212.1597,212.1401,212.1597,300.0
2023-07-10 15:15:00,216.41,216.45,216.2,216.21,1600.0,212.199,212.2382,211.993,212.0028,1600.0
2023-07-10 15:20:00,216.24,216.24,216.14,216.19,1307.0,212.0323,212.0323,211.9342,211.9832,1307.0
2023-07-10 15:25:00,216.14,216.16,216.06,216.15,1700.0,211.9342,211.9538,211.8558,211.944,1700.0
2023-07-10 15:30:00,216.17,216.25,216.12,216.21,3171.0,211.9636,212.0421,211.9146,212.0028,3171.0
2023-07-10 15:35:00,216.26,216.39,216.26,216.35,2400.0,212.0519,212.1793,212.0519,212.1401,2400.0
2023-07-10 15:40:00,216.4,216.41,216.26,216.27,3000.0,212.1891,212.199,212.0519,212.0617,3000.0
2023-07-10 15:45:00,216.27,216.31,216.04,216.04,7732.0,212.0617,212.1009,211.8361,211.8361,7732.0
2023-07-10 15:50:00,216.0,216.3,215.98,216.12,12431.0,211.7969,212.0911,211.7773,211.9146,12431.0
2023-07-10 15:55:00,216.21,216.61,216.16,216.61,25022.0,212.0028,212.3951,211.9538,212.3951,25022.0
2023-07-11 09:30:00,216.62,217.31,216.62,217.31,3476.0,212.4049,213.0814,212.4049,213.0814,3476.0
2023-07-11 09:35:00,217.56,217.73,217.15,217.18,2771.0,213.3266,213.4933,212.9246,212.954,2771.0
2023-07-11 09:40:00,217.76,217.97,217.07,217.07,5543.0,213.5227,213.7286,212.8461,212.8461,5543.0
2023-07-11 09:45:00,217.6,218.11,217.53,217.76,1702.0,213.3658,213.8659,213.2972,213.5227,1702.0
2023-07-11 09:50:00,217.68,217.91,217.65,217.8,1605.0,213.4442,213.6698,213.4148,213.5619,1605.0
2023-07-11 09:55:00,217.54,217.93,217.54,217.93,1190.0,213.307,213.6894,213.307,213.6894,1190.0
2023-07-11 10:00:00,217.53,217.87,217.53,217.71,1678.0,213.2972,213.6305,213.2972,213.4737,1678.0
2023-07-11 10:05:00,217.57,217.88,217.56,217.71,3094.0,213.3364,213.6403,213.3266,213.4737,3094.0
2023-07-11 10:10:00,217.7,217.7,217.42,217.42,2581.0,213.4638,213.4638,213.1893,213.1893,2581.0
2023-07-11 10:15:00,217.37,217.55,217.33,217.55,1747.0,213.1403,213.3168,213.101,213.3168,1747.0
2023-07-11 10:20:00,217.47,217.58,217.45,217.55,4526.0,213.2383,213.3462,213.2187,213.3168,4526.0
2023-07-11 10:25:00,217.53,217.67,217.33,217.33,2535.0,213.2972,213.4344,213.101,213.101,2535.0
2023-07-11 10:30:00,217.36,217.36,217.02,217.1,1170.0,213.1305,213.1305,212.7971,212.8755,1170.0
2023-07-11 10:35:00,217.03,217.13,217.0,217.05,800.0,212.8069,212.9049,212.7775,212.8265,800.0
2023-07-11 10:40:00,217.05,217.17,216.87,216.9,2546.0,212.8265,212.9442,212.65,212.6794,2546.0
2023-07-11 10:45:00,216.91,216.91,216.73,216.74,875.0,212.6892,212.6892,212.5127,212.5225,875.0
2023-07-11 10:50:00,216.84,216.89,216.77,216.81,3820.0,212.6206,212.6696,212.5519,212.5912,3820.0
2023-07-11 10:55:00,216.8,217.27,216.79,217.2,2500.0,212.5814,213.0422,212.5716,212.9736,2500.0
2023-07-11 11:00:00,217.24,217.24,217.04,217.07,1356.0,213.0128,213.0128,212.8167,212.8461,1356.0
2023-07-11 11:05:00,217.04,217.05,216.92,217.04,1102.0,212.8167,212.8265,212.699,212.8167,1102.0
2023-07-11 11:10:00,217.05,217.12,216.93,216.96,1462.0,212.8265,212.8951,212.7088,212.7382,1462.0
2023-07-11 11:15:00,216.97,217.06,216.93,217.06,401.0,212.7481,212.8363,212.7088,212.8363,401.0
2023-07-11 11:20:00,216.98,217.07,216.76,216.77,9200.0,212.7579,212.8461,212.5421,212.5519,9200.0
2023-07-11 11:25:00,216.7,216.92,216.6,216.88,2268.0,212.4833,212.699,212.3853,212.6598,2268.0
2023-07-11 11:30:00,216.92,216.92,216.76,216.77,511.0,212.699,212.699,212.5421,212.5519,511.0
2023-07-11 11:35:00,216.71,216.71,216.68,216.68,203.0,212.4931,212.4931,212.4637,212.4637,203.0
2023-07-11 11:40:00,216.73,216.73,216.73,216.73,200.0,212.5127,212.5127,212.5127,212.5127,200.0
2023-07-11 11:45:00,216.75,216.75,216.62,216.65,300.0,212.5323,212.5323,212.4049,212.4343,300.0
2023-07-11 11:50:00,216.7,216.8,216.65,216.8,1100.0,212.4833,212.5814,212.4343,212.5814,1100.0
2023-07-11 11:55:00,216.73,216.73,216.73,216.73,500.0,212.5127,212.5127,212.5127,212.5127,500.0
2023-07-11 12:00:00,216.8,216.83,216.68,216.73,2088.0,212.5814,212.6108,212.4637,212.5127,2088.0
2023-07-11 12:05:00,216.62,216.62,216.42,216.42,1471.0,212.4049,212.4049,212.2088,212.2088,1471.0
2023-07-11 12:10:00,216.4,216.4,216.22,216.22,400.0,212.1891,212.1891,212.0126,212.0126,400.0
2023-07-11 12:15:00,216.22,216.22,216.17,216.18,500.0,212.0126,212.0126,211.9636,211.9734,500.0
2023-07-11 12:20:00,216.11,216.16,216.11,216.15,300.0,211.9048,211.9538,211.9048,211.944,300.0
2023-07-11 12:25:00,216.12,216.12,215.91,215.91,1000.0,211.9146,211.9146,211.7087,211.7087,1000.0
2023-07-11 12:30:00,215.9,215.92,215.85,215.92,400.0,211.6989,211.7185,211.6498,211.7185,400.0
2023-07-11 12:35:00,215.9,216.11,215.9,216.07,701.0,211.6989,211.9048,211.6989,211.8656,701.0
2023-07-11 12:40:00,216.05,216.05,215.95,215.95,201.0,211.846,211.846,211.7479,211.7479,201.0
2023-07-11 12:45:00,215.95,215.95,215.85,215.87,500.0,211.7479,211.7479,211.6498,211.6695,500.0
2023-07-11 12:50:00,216.12,216.18,216.11,216.17,200.0,211.9146,211.9734,211.9048,211.9636,200.0
2023-07-11 12:55:00,215.98,216.03,215.98,216.03,300.0,211.7773,211.8263,211.7773,211.8263,300.0
2023-07-11 13:00:00,216.06,216.91,215.93,216.87,24337.0,211.8558,212.6892,211.7283,212.65,24337.0
2023-07-11 13:05:00,216.98,217.18,216.88,217.0,2076.0,212.7579,212.954,212.6598,212.7775,2076.0
2023-07-11 13:10:00,217.01,217.19,217.01,217.16,1000.0,212.7873,212.9638,212.7873,212.9344,1000.0
2023-07-11 13:15:00,217.03,217.12,216.81,216.84,1479.0,212.8069,212.8951,212.5912,212.6206,1479.0
2023-07-11 13:20:00,216.84,217.0,216.84,217.0,600.0,212.6206,212.7775,212.6206,212.7775,600.0
2023-07-11 13:25:00,217.06,217.12,217.0,217.12,3200.0,212.8363,212.8951,212.7775,212.8951,3200.0
2023-07-11 13:30:00,217.15,217.15,216.88,216.88,800.0,212.9246,212.9246,212.6598,212.6598,800.0
2023-07-11 13:35:00,216.88,216.93,216.66,216.71,3570.0,212.6598,212.7088,212.4441,212.4931,3570.0
2023-07-11 13:40:00,216.75,216.85,216.63,216.74,500.0,212.5323,212.6304,212.4147,212.5225,500.0
2023-07-11 13:45:00,216.63,216.74,216.59,216.72,3647.0,212.4147,212.5225,212.3754,212.5029,3647.0
2023-07-11 13:50:00,216.67,216.74,216.61,216.69,1700.0,212.4539,212.5225,212.3951,212.4735,1700.0
2023-07-11 13:55:00,216.71,216.8,216.71,216.73,700.0,212.4931,212.5814,212.4931,212.5127,700.0
2023-07-11 14:00:00,216.71,216.89,216.71,216.86,500.0,212.4931,212.6696,212.4931,212.6402,500.0
2023-07-11 14:05:00,216.76,217.02,216.76,217.02,977.0,212.5421,212.7971,212.5421,212.7971,977.0
2023-07-11 14:10:00,216.98,216.98,216.76,216.81,2100.0,212.7579,212.7579,212.5421,212.5912,2100.0
2023-07-11 14:15:00,216.76,216.83,216.75,216.76,906.0,212.5421,212.6108,212.5323,212.5421,906.0
2023-07-11 14:20:00,216.7,216.72,216.56,216.61,2200.0,212.4833,212.5029,212.346,212.3951,2200.0
2023-07-11 14:25:00,216.61,216.61,216.61,216.61,0.0,212.3951,212.3951,212.3951,212.3951,0.0
2023-07-11 14:30:00,216.81,216.81,216.81,216.81,200.0,212.5912,212.5912,212.5912,212.5912,200.0
2023-07-11 14:35:00,216.81,216.99,216.81,216.99,300.0,212.5912,212.7677,212.5912,212.7677,300.0
2023-07-11 14:40:00,217.06,217.17,217.02,217.17,834.0,212.8363,212.9442,212.7971,212.9442,834.0
2023-07-11 14:45:00,217.05,217.22,217.03,217.03,2700.0,212.8265,212.9932,212.8069,212.8069,2700.0
2023-07-11 14:50:00,217.08,217.09,216.89,216.94,8986.0,212.8559,212.8657,212.6696,212.7186,8986.0
2023-07-11 14:55:00,216.99,217.05,216.99,217.05,1126.0,212.7677,212.8265,212.7677,212.8265,1126.0
2023-07-11 15:00:00,217.09,217.1,217.03,217.03,300.0,212.8657,212.8755,212.8069,212.8069,300.0
2023-07-11 15:05:00,216.97,217.01,216.86,217.01,800.0,212.7481,212.7873,212.6402,212.7873,800.0
2023-07-11 15:10:00,217.02,217.05,216.89,216.9,1788.0,212.7971,212.8265,212.6696,212.6794,1788.0
2023-07-11 15:15:00,217.0,217.01,216.92,216.92,1404.0,212.7775,212.7873,212.699,212.699,1404.0
2023-07-11 15:20:00,217.02,217.07,216.95,217.04,2151.0,212.7971,212.8461,212.7284,212.8167,2151.0
2023-07-11 15:25:00,217.06,217.07,216.85,217.01,28023.0,212.8363,212.8461,212.6304,212.7873,28023.0
2023-07-11 15:30:00,217.1,217.26,217.04,217.09,3917.0,212.8755,213.0324,212.8167,212.8657,3917.0
2023-07-11 15:35:00,217.2,217.42,217.16,217.34,2461.0,212.9736,213.1893,212.9344,213.1109,2461.0
2023-07-11 15:40:00,217.36,217.48,217.32,217.47,3914.0,213.1305,213.2481,213.0912,213.2383,3914.0
2023-07-11 15:45:00,217.47,217.89,217.45,217.86,4303.0,213.2383,213.6502,213.2187,213.6207,4303.0
2023-07-11 15:50:00,217.85,217.92,217.24,217.29,13453.0,213.6109,213.6796,213.0128,213.0618,13453.0
2023-07-11 15:55:00,217.12,217.33,216.75,216.91,99737.0,212.8951,213.101,212.5323,212.6892,99737.0
2023-07-12 09:30:00,218.68,219.0,218.68,218.82,4782.0,214.4248,214.7386,214.4248,214.5621,4782.0
2023-07-12 09:35:00,218.35,218.36,218.03,218.03,420.0,214.1012,214.111,213.7874,213.7874,420.0
2023-07-12 09:40:00,218.38,218.38,217.65,217.86,2001.0,214.1306,214.1306,213.4148,213.6207,2001.0
2023-07-12 09:45:00,218.12,218.46,217.81,218.31,3275.0,213.8757,214.2091,213.5717,214.062,3275.0
2023-07-12 09:50:00,218.4,218.49,218.18,218.18,2161.0,214.1502,214.2385,213.9345,213.9345,2161.0
2023-07-12 09:55:00,218.15,218.18,217.96,218.03,4984.0,213.9051,213.9345,213.7188,213.7874,4984.0
2023-07-12 10:00:00,218.01,218.02,217.94,217.98,514.0,213.7678,213.7776,213.6992,213.7384,514.0
2023-07-12 10:05:00,217.92,218.08,217.91,217.98,1665.0,213.6796,213.8365,213.6698,213.7384,1665.0
2023-07-12 10:10:00,217.95,218.0,217.63,217.64,4723.0,213.709,213.758,213.3952,213.405,4723.0
2023-07-12 10:15:00,217.7,217.74,217.63,217.73,1608.0,213.4638,213.5031,213.3952,213.4933,1608.0
2023-07-12 10:20:00,217.57,217.57,217.26,217.26,400.0,213.3364,213.3364,213.0324,213.0324,400.0
2023-07-12 10:25:00,217.26,217.73,217.26,217.58,17820.0,213.0324,213.4933,213.0324,213.3462,17820.0
2023-07-12 10:30:00,217.63,217.63,217.57,217.57,719.0,213.3952,213.3952,213.3364,213.3364,719.0
2023-07-12 10:35:00,217.54,217.64,217.52,217.64,1700.0,213.307,213.405,213.2874,213.405,1700.0
2023-07-12 10:40:00,217.62,217.69,217.44,217.45,1926.0,213.3854,213.454,213.2089,213.2187,1926.0
2023-07-12 10:45:00,217.39,217.43,217.33,217.33,1700.0,213.1599,213.1991,213.101,213.101,1700.0
2023-07-12 10:50:00,217.24,217.33,217.07,217.33,3994.0,213.0128,213.101,212.8461,213.101,3994.0
2023-07-12 10:55:00,217.33,217.62,217.33,217.48,3300.0,213.101,213.3854,213.101,213.2481,3300.0
2023-07-12 11:00:00,217.49,217.5,217.48,217.48,1600.0,213.2579,213.2677,213.2481,213.2481,1600.0
2023-07-12 11:05:00,217.48,217.61,217.48,217.53,3876.0,213.2481,213.3756,213.2481,213.2972,3876.0
2023-07-12 11:10:00,217.44,217.51,217.43,217.51,314.0,213.2089,213.2775,213.1991,213.2775,314.0
2023-07-12 11:15:00,217.58,217.64,217.5,217.64,3416.0,213.3462,213.405,213.2677,213.405,3416.0
2023-07-12 11:20:00,217.62,217.69,217.6,217.69,2202.0,213.3854,213.454,213.3658,213.454,2202.0
2023-07-12 11:25:00,217.72,218.0,217.71,217.99,1287.0,213.4835,213.758,213.4737,213.7482,1287.0
2023-07-12 11:30:00,217.97,218.0,217.83,217.9,2003.0,213.7286,213.758,213.5913,213.66,2003.0
2023-07-12 11:35:00,217.9,217.9,217.77,217.77,955.0,213.66,213.66,213.5325,213.5325,955.0
2023-07-12 11:40:00,217.8,217.8,217.51,217.65,2505.0,213.5619,213.5619,213.2775,213.4148,2505.0
2023-07-12 11:45:00,217.59,217.81,217.59,217.8,2102.0,213.356,213.5717,213.356,213.5619,2102.0
2023-07-12 11:50:00,217.8,217.8,217.55,217.55,1100.0,213.5619,213.5619,213.3168,213.3168,1100.0
2023-07-12 11:55:00,217.53,217.53,217.44,217.48,400.0,213.2972,213.2972,213.2089,213.2481,400.0
2023-07-12 12:00:00,217.56,217.56,217.56,217.56,300.0,213.3266,213.3266,213.3266,213.3266,300.0
2023-07-12 12:05:00,217.58,217.58,217.57,217.58,100.0,213.3462,213.3462,213.3364,213.3462,100.0
2023-07-12 12:10:00,217.6,217.8,217.6,217.8,2513.0,213.3658,213.5619,213.3658,213.5619,2513.0
2023-07-12 12:15:00,217.72,217.76,217.63,217.76,550.0,213.4835,213.5227,213.3952,213.5227,550.0
2023-07-12 12:20:00,217.72,217.73,217.72,217.73,400.0,213.4835,213.4933,213.4835,213.4933,400.0
2023-07-12 12:25:00,217.6,217.62,217.46,217.46,2014.0,213.3658,213.3854,213.2285,213.2285,2014.0
2023-07-12 12:30:00,217.45,217.5,217.45,217.47,903.0,213.2187,213.2677,213.2187,213.2383,903.0
2023-07-12 12:35:00,217.45,217.48,217.4,217.44,1550.0,213.2187,213.2481,213.1697,213.2089,1550.0
2023-07-12 12:40:00,217.44,217.44,217.27,217.28,1014.0,213.2089,213.2089,213.0422,213.052,1014.0
2023-07-12 12:45:00,217.31,217.39,217.29,217.29,1300.0,213.0814,213.1599,213.0618,213.0618,1300.0
2023-07-12 12:50:00,217.21,217.28,217.21,217.28,520.0,212.9834,213.052,212.9834,213.052,520.0
2023-07-12 12:55:00,217.19,217.19,217.09,217.18,620.0,212.9638,212.9638,212.8657,212.954,620.0
2023-07-12 13:00:00,217.2,217.3,217.17,217.3,1852.0,212.9736,213.0716,212.9442,213.0716,1852.0
2023-07-12 13:05:00,217.28,217.36,217.28,217.31,600.0,213.052,213.1305,213.052,213.0814,600.0
2023-07-12 13:10:00,217.32,217.34,217.27,217.27,900.0,213.0912,213.1109,213.0422,213.0422,900.0
2023-07-12 13:15:00,217.32,217.36,217.27,217.29,1300.0,213.0912,213.1305,213.0422,213.0618,1300.0
2023-07-12 13:20:00,217.23,217.23,217.14,217.19,1120.0,213.003,213.003,212.9147,212.9638,1120.0
2023-07-12 13:25:00,217.21,217.24,217.15,217.16,700.0,212.9834,213.0128,212.9246,212.9344,700.0
2023-07-12 13:30:00,217.18,217.19,217.05,217.17,5620.0,212.954,212.9638,212.8265,212.9442,5620.0
2023-07-12 13:35:00,217.2,217.42,217.17,217.36,5865.0,212.9736,213.1893,212.9442,213.1305,5865.0
2023-07-12 13:40:00,217.35,217.35,217.27,217.28,800.0,213.1207,213.1207,213.0422,213.052,800.0
2023-07-12 13:45:00,217.28,217.28,217.2,217.24,1100.0,213.052,213.052,212.9736,213.0128,1100.0
2023-07-12 13:50:00,217.26,217.26,217.19,217.24,700.0,213.0324,213.0324,212.9638,213.0128,700.0
2023-07-12 13:55:00,217.24,217.28,217.23,217.25,800.0,213.0128,213.052,213.003,213.0226,800.0
2023-07-12 14:00:00,217.2,217.2,217.11,217.12,753.0,212.9736,212.9736,212.8853,212.8951,753.0
2023-07-12 14:05:00,217.13,217.24,217.02,217.23,3663.0,212.9049,213.0128,212.7971,213.003,3663.0
2023-07-12 14:10:00,217.32,217.35,217.25,217.27,2056.0,213.0912,213.1207,213.0226,213.0422,2056.0
2023-07-12 14:15:00,217.27,217.27,217.27,217.27,0.0,213.0422,213.0422,213.0422,213.0422,0.0
2023-07-12 14:20:00,217.19,217.23,217.16,217.16,1404.0,212.9638,213.003,212.9344,212.9344,1404.0
2023-07-12 14:25:00,217.15,217.25,217.08,217.22,1229.0,212.9246,213.0226,212.8559,212.9932,1229.0
2023-07-12 14:30:00,217.12,217.13,217.06,217.08,965.0,212.8951,212.9049,212.8363,212.8559,965.0
2023-07-12 14:35:00,217.13,217.19,217.07,217.1,1412.0,212.9049,212.9638,212.8461,212.8755,1412.0
2023-07-12 14:40:00,217.03,217.03,216.9,216.95,3333.0,212.8069,212.8069,212.6794,212.7284,3333.0
2023-07-12 14:45:00,216.95,216.99,216.9,216.98,1216.0,212.7284,212.7677,212.6794,212.7579,1216.0
2023-07-12 14:50:00,216.96,217.05,216.91,216.91,800.0,212.7382,212.8265,212.6892,212.6892,800.0
2023-07-12 14:55:00,216.96,217.06,216.96,217.06,1100.0,212.7382,212.8363,212.7382,212.8363,1100.0
2023-07-12 15:00:00,217.1,217.15,217.04,217.09,3597.0,212.8755,212.9246,212.8167,212.8657,3597.0
2023-07-12 15:05:00,217.04,217.06,216.93,216.94,4255.0,212.8167,212.8363,212.7088,212.7186,4255.0
2023-07-12 15:10:00,216.89,216.92,216.83,216.92,3702.0,212.6696,212.699,212.6108,212.699,3702.0
2023-07-12 15:15:00,216.91,216.91,216.8,216.84,2202.0,212.6892,212.6892,212.5814,212.6206,2202.0
2023-07-12 15:20:00,216.8,216.8,216.45,216.45,3280.0,212.5814,212.5814,212.2382,212.2382,3280.0
2023-07-12 15:25:00,216.45,216.83,216.25,216.83,4755.0,212.2382,212.6108,212.0421,212.6108,4755.0
2023-07-12 15:30:00,216.77,216.82,216.7,216.8,6059.0,212.5519,212.601,212.4833,212.5814,6059.0
2023-07-12 15:35:00,216.8,216.97,216.8,216.95,2555.0,212.5814,212.7481,212.5814,212.7284,2555.0
2023-07-12 15:40:00,216.9,216.96,216.82,216.95,7119.0,212.6794,212.7382,212.601,212.7284,7119.0
2023-07-12 15:45:00,216.95,217.04,216.89,216.97,14379.0,212.7284,212.8167,212.6696,212.7481,14379.0
2023-07-12 15:50:00,216.93,217.0,216.9,216.98,8864.0,212.7088,212.7775,212.6794,212.7579,8864.0
2023-07-12 15:55:00,217.0,217.0,216.53,216.95,41185.0,212.7775,212.7775,212.3166,212.7284,41185.0
2023-07-13 09:30:00,219.8,220.75,218.85,220.2,12825.0,215.523,216.4545,214.5915,215.9152,12825.0
2023-07-13 09:35:00,220.05,220.29,219.98,220.04,900.0,215.7681,216.0035,215.6995,215.7583,900.0
2023-07-13 09:40:00,220.75,220.97,220.74,220.97,650.0,216.4545,216.6702,216.4447,216.6702,650.0
2023-07-13 09:45:00,221.08,221.08,220.3,220.3,2310.0,216.7781,216.7781,216.0133,216.0133,2310.0
2023-07-13 09:50:00,220.34,220.49,220.0,220.19,2208.0,216.0525,216.1996,215.7191,215.9054,2208.0
2023-07-13 09:55:00,220.09,220.1,219.7,219.85,3063.0,215.8073,215.8171,215.4249,215.572,3063.0
2023-07-13 10:00:00,220.0,220.07,219.8,219.85,6928.0,215.7191,215.7877,215.523,215.572,6928.0
2023-07-13 10:05:00,219.88,220.09,219.88,220.09,3843.0,215.6014,215.8073,215.6014,215.8073,3843.0
2023-07-13 10:10:00,220.19,220.24,219.56,219.57,8328.0,215.9054,215.9544,215.2877,215.2975,8328.0
2023-07-13 10:15:00,219.65,219.68,219.14,219.2,4300.0,215.3759,215.4053,214.8758,214.9347,4300.0
2023-07-13 10:20:00,219.1,219.1,218.72,218.94,4262.0,214.8366,214.8366,214.464,214.6797,4262.0
2023-07-13 10:25:00,218.78,218.78,218.25,218.47,1324.0,214.5228,214.5228,214.0031,214.2189,1324.0
2023-07-13 10:30:00,218.37,218.49,217.86,218.01,2807.0,214.1208,214.2385,213.6207,213.7678,2807.0
2023-07-13 10:35:00,218.01,218.33,217.77,217.95,5151.0,213.7678,214.0816,213.5325,213.709,5151.0
2023-07-13 10:40:00,218.12,218.12,217.82,217.94,1686.0,213.8757,213.8757,213.5815,213.6992,1686.0
2023-07-13 10:45:00,217.88,217.88,217.53,217.53,1209.0,213.6403,213.6403,213.2972,213.2972,1209.0
2023-07-13 10:50:00,217.69,217.9,217.69,217.71,2300.0,213.454,213.66,213.454,213.4737,2300.0
2023-07-13 10:55:00,217.71,217.84,217.62,217.84,1988.0,213.4737,213.6011,213.3854,213.6011,1988.0
2023-07-13 11:00:00,217.84,217.84,217.59,217.77,901.0,213.6011,213.6011,213.356,213.5325,901.0
2023-07-13 11:05:00,217.69,217.83,217.66,217.83,2663.0,213.454,213.5913,213.4246,213.5913,2663.0
2023-07-13 11:10:00,217.83,217.86,217.74,217.84,3926.0,213.5913,213.6207,213.5031,213.6011,3926.0
2023-07-13 11:15:00,217.8,218.1,217.79,217.93,4975.0,213.5619,213.8561,213.5521,213.6894,4975.0
2023-07-13 11:20:00,217.99,218.21,217.99,218.06,1620.0,213.7482,213.9639,213.7482,213.8168,1620.0
2023-07-13 11:25:00,218.14,218.14,217.88,218.0,2301.0,213.8953,213.8953,213.6403,213.758,2301.0
2023-07-13 11:30:00,217.97,218.06,217.9,218.0,1053.0,213.7286,213.8168,213.66,213.758,1053.0
2023-07-13 11:35:00,218.0,218.14,218.0,218.14,958.0,213.758,213.8953,213.758,213.8953,958.0
2023-07-13 11:40:00,218.17,218.34,218.17,218.2,1117.0,213.9247,214.0914,213.9247,213.9541,1117.0
2023-07-13 11:45:00,218.34,218.38,218.14,218.23,1675.0,214.0914,214.1306,213.8953,213.9835,1675.0
2023-07-13 11:50:00,218.14,218.36,218.14,218.21,2213.0,213.8953,214.111,213.8953,213.9639,2213.0
2023-07-13 11:55:00,218.32,218.32,218.21,218.27,1005.0,214.0718,214.0718,213.9639,214.0228,1005.0
2023-07-13 12:00:00,218.27,218.54,218.27,218.44,917.0,214.0228,214.2875,214.0228,214.1894,917.0
2023-07-13 12:05:00,218.45,218.45,218.32,218.37,900.0,214.1993,214.1993,214.0718,214.1208,900.0
2023-07-13 12:10:00,218.38,218.38,218.2,218.21,1302.0,214.1306,214.1306,213.9541,213.9639,1302.0
2023-07-13 12:15:00,218.2,218.23,218.07,218.15,3362.0,213.9541,213.9835,213.8266,213.9051,3362.0
2023-07-13 12:20:00,218.13,218.13,218.11,218.12,400.0,213.8855,213.8855,213.8659,213.8757,400.0
2023-07-13 12:25:00,218.12,218.18,218.08,218.12,1143.0,213.8757,213.9345,213.8365,213.8757,1143.0
2023-07-13 12:30:00,218.07,218.2,218.04,218.15,1600.0,213.8266,213.9541,213.7972,213.9051,1600.0
2023-07-13 12:35:00,218.23,218.25,218.14,218.14,2585.0,213.9835,214.0031,213.8953,213.8953,2585.0
2023-07-13 12:40:00,218.28,218.28,218.27,218.28,400.0,214.0326,214.0326,214.0228,214.0326,400.0
2023-07-13 12:45:00,218.28,218.28,218.09,218.09,1627.0,214.0326,214.0326,213.8463,213.8463,1627.0
2023-07-13 12:50:00,218.16,218.2,218.14,218.15,1072.0,213.9149,213.9541,213.8953,213.9051,1072.0
2023-07-13 12:55:00,218.15,218.23,218.15,218.23,2160.0,213.9051,213.9835,213.9051,213.9835,2160.0
2023-07-13 13:00:00,218.32,218.32,218.03,218.04,1337.0,214.0718,214.0718,213.7874,213.7972,1337.0
2023-07-13 13:05:00,218.09,218.1,218.02,218.1,560.0,213.8463,213.8561,213.7776,213.8561,560.0
2023-07-13 13:10:00,218.02,218.11,218.02,218.11,500.0,213.7776,213.8659,213.7776,213.8659,500.0
2023-07-13 13:15:00,218.18,218.19,218.09,218.09,1146.0,213.9345,213.9443,213.8463,213.8463,1146.0
2023-07-13 13:20:00,218.09,218.18,218.04,218.1,1257.0,213.8463,213.9345,213.7972,213.8561,1257.0
2023-07-13 13:25:00,218.11,218.13,217.97,218.04,1966.0,213.8659,213.8855,213.7286,213.7972,1966.0
2023-07-13 13:30:00,217.96,218.07,217.94,218.06,400.0,213.7188,213.8266,213.6992,213.8168,400.0
2023-07-13 13:35:00,217.95,218.01,217.95,218.01,361.0,213.709,213.7678,213.709,213.7678,361.0
2023-07-13 13:40:00,218.01,218.01,218.01,218.01,0.0,213.7678,213.7678,213.7678,213.7678,0.0
2023-07-13 13:45:00,218.16,218.27,218.16,218.27,900.0,213.9149,214.0228,213.9149,214.0228,900.0
2023-07-13 13:50:00,218.21,218.21,218.03,218.04,948.0,213.9639,213.9639,213.7874,213.7972,948.0
2023-07-13 13:55:00,218.06,218.07,218.06,218.06,100.0,213.8168,213.8266,213.8168,213.8168,100.0
2023-07-13 14:00:00,218.03,218.09,218.0,218.01,489.0,213.7874,213.8463,213.758,213.7678,489.0
2023-07-13 14:05:00,218.1,218.11,218.01,218.11,517.0,213.8561,213.8659,213.7678,213.8659,517.0
2023-07-13 14:10:00,218.14,218.14,218.12,218.12,200.0,213.8953,213.8953,213.8757,213.8757,200.0
2023-07-13 14:15:00,218.15,218.15,218.05,218.05,1099.0,213.9051,213.9051,213.807,213.807,1099.0
2023-07-13 14:20:00,217.93,218.01,217.81,217.81,2002.0,213.6894,213.7678,213.5717,213.5717,2002.0
2023-07-13 14:25:00,217.76,217.76,217.47,217.52,1534.0,213.5227,213.5227,213.2383,213.2874,1534.0
2023-07-13 14:30:00,217.57,217.79,217.52,217.79,1251.0,213.3364,213.5521,213.2874,213.5521,1251.0
2023-07-13 14:35:00,217.76,217.91,217.71,217.91,1675.0,213.5227,213.6698,213.4737,213.6698,1675.0
2023-07-13 14:40:00,218.0,218.06,217.95,218.05,400.0,213.758,213.8168,213.709,213.807,400.0
2023-07-13 14:45:00,218.08,218.21,218.04,218.21,2742.0,213.8365,213.9639,213.7972,213.9639,2742.0
2023-07-13 14:50:00,218.24,218.26,218.16,218.26,2443.0,213.9933,214.013,213.9149,214.013,2443.0
2023-07-13 14:55:00,218.37,218.55,218.37,218.47,700.0,214.1208,214.2973,214.1208,214.2189,700.0
2023-07-13 15:00:00,218.49,218.66,218.38,218.58,14385.0,214.2385,214.4052,214.1306,214.3267,14385.0
2023-07-13 15:05:00,218.59,218.77,218.59,218.76,1232.0,214.3365,214.513,214.3365,214.5032,1232.0
2023-07-13 15:10:00,218.84,219.06,218.84,219.06,820.0,214.5817,214.7974,214.5817,214.7974,820.0
2023-07-13 15:15:00,219.11,219.3,219.05,219.3,4485.0,214.8464,215.0327,214.7876,215.0327,4485.0
2023-07-13 15:20:00,219.3,219.37,219.1,219.26,7837.0,215.0327,215.1014,214.8366,214.9935,7837.0
2023-07-13 15:25:00,219.26,219.33,218.99,219.05,12753.0,214.9935,215.0621,214.7287,214.7876,12753.0
2023-07-13 15:30:00,219.06,219.11,218.94,219.07,6819.0,214.7974,214.8464,214.6797,214.8072,6819.0
2023-07-13 15:35:00,219.07,219.14,218.79,219.06,4823.0,214.8072,214.8758,214.5326,214.7974,4823.0
2023-07-13 15:40:00,219.06,219.13,219.0,219.13,5155.0,214.7974,214.866,214.7386,214.866,5155.0
2023-07-13 15:45:00,219.07,219.19,219.02,219.06,5019.0,214.8072,214.9249,214.7582,214.7974,5019.0
2023-07-13 15:50:00,219.12,219.18,218.96,218.96,15452.0,214.8562,214.915,214.6993,214.6993,15452.0
2023-07-13 15:55:00,219.0,219.0,218.65,218.75,60496.0,214.7386,214.7386,214.3954,214.4934,60496.0
2023-07-14 09:30:00,218.96,220.27,218.96,219.5,8407.0,214.6993,215.9838,214.6993,215.2288,8407.0
2023-07-14 09:35:00,220.01,220.89,220.0,220.5,2300.0,215.7289,216.5918,215.7191,216.2094,2300.0
2023-07-14 09:40:00,220.5,220.72,220.05,220.33,3251.0,216.2094,216.4251,215.7681,216.0427,3251.0
2023-07-14 09:45:00,220.33,220.99,220.33,220.64,4663.0,216.0427,216.6898,216.0427,216.3466,4663.0
2023-07-14 09:50:00,220.76,221.52,220.7,221.42,1200.0,216.4643,217.2095,216.4055,217.1115,1200.0
2023-07-14 09:55:00,221.33,221.33,221.15,221.15,919.0,217.0232,217.0232,216.8467,216.8467,919.0
2023-07-14 10:00:00,221.1,221.15,220.79,221.05,1984.0,216.7977,216.8467,216.4937,216.7487,1984.0
2023-07-14 10:05:00,220.99,221.47,220.98,221.47,1749.0,216.6898,217.1605,216.68,217.1605,1749.0
2023-07-14 10:10:00,221.47,221.96,221.47,221.74,2910.0,217.1605,217.641,217.1605,217.4252,2910.0
2023-07-14 10:15:00,221.75,222.12,221.75,221.99,2848.0,217.435,217.7978,217.435,217.6704,2848.0
2023-07-14 10:20:00,222.09,222.09,221.76,221.83,2715.0,217.7684,217.7684,217.4448,217.5135,2715.0
2023-07-14 10:25:00,221.81,221.81,221.22,221.45,1900.0,217.4939,217.4939,216.9154,217.1409,1900.0
2023-07-14 10:30:00,221.61,221.62,221.29,221.56,2200.0,217.2978,217.3076,216.984,217.2487,2200.0
2023-07-14 10:35:00,221.43,221.51,220.94,220.94,2745.0,217.1213,217.1997,216.6408,216.6408,2745.0
2023-07-14 10:40:00,221.06,221.06,220.74,220.93,2493.0,216.7585,216.7585,216.4447,216.631,2493.0
2023-07-14 10:45:00,220.91,221.05,220.77,220.78,1800.0,216.6114,216.7487,216.4741,216.4839,1800.0
2023-07-14 10:50:00,220.68,220.75,220.5,220.68,3100.0,216.3859,216.4545,216.2094,216.3859,3100.0
2023-07-14 10:55:00,220.81,221.16,220.8,221.16,2701.0,216.5133,216.8565,216.5035,216.8565,2701.0
2023-07-14 11:00:00,221.13,221.36,221.12,221.36,5008.0,216.8271,217.0526,216.8173,217.0526,5008.0
2023-07-14 11:05:00,221.41,221.64,221.37,221.64,1600.0,217.1017,217.3272,217.0624,217.3272,1600.0
2023-07-14 11:10:00,221.64,221.83,221.64,221.82,400.0,217.3272,217.5135,217.3272,217.5037,400.0
2023-07-14 11:15:00,222.04,222.24,222.01,222.24,810.0,217.7194,217.9155,217.69,217.9155,810.0
2023-07-14 11:20:00,222.21,222.21,221.86,222.0,900.0,217.8861,217.8861,217.5429,217.6802,900.0
2023-07-14 11:25:00,222.07,222.25,222.07,222.18,1600.0,217.7488,217.9253,217.7488,217.8567,1600.0
2023-07-14 11:30:00,222.27,222.55,222.26,222.42,2313.0,217.9449,218.2195,217.9351,218.092,2313.0
2023-07-14 11:35:00,222.53,222.74,222.41,222.56,1444.0,218.1999,218.4058,218.0822,218.2293,1444.0
2023-07-14 11:40:00,222.67,222.67,222.41,222.5,5467.0,218.3371,218.3371,218.0822,218.1704,5467.0
2023-07-14 11:45:00,222.4,222.4,222.24,222.36,1911.0,218.0724,218.0724,217.9155,218.0332,1911.0
2023-07-14 11:50:00,222.37,222.52,222.36,222.49,5600.0,218.043,218.1901,218.0332,218.1606,5600.0
2023-07-14 11:55:00,222.59,222.76,222.59,222.76,600.0,218.2587,218.4254,218.2587,218.4254,600.0
2023-07-14 12:00:00,222.73,222.73,222.61,222.61,558.0,218.396,218.396,218.2783,218.2783,558.0
2023-07-14 12:05:00,222.53,222.8,222.53,222.69,2177.0,218.1999,218.4646,218.1999,218.3567,2177.0
2023-07-14 12:10:00,222.69,222.69,222.41,222.52,4447.0,218.3567,218.3567,218.0822,218.1901,4447.0
2023-07-14 12:15:00,222.44,222.72,222.44,222.72,828.0,218.1116,218.3862,218.1116,218.3862,828.0
2023-07-14 12:20:00,222.8,222.8,222.76,222.77,404.0,218.4646,218.4646,218.4254,218.4352,404.0
2023-07-14 12:25:00,222.71,222.72,222.41,222.5,2298.0,218.3764,218.3862,218.0822,218.1704,2298.0
2023-07-14 12:30:00,222.51,222.59,222.43,222.43,2260.0,218.1803,218.2587,218.1018,218.1018,2260.0
2023-07-14 12:35:00,222.47,222.47,222.37,222.45,428.0,218.141,218.141,218.043,218.1214,428.0
2023-07-14 12:40:00,222.45,222.46,222.33,222.34,6549.0,218.1214,218.1312,218.0038,218.0136,6549.0
2023-07-14 12:45:00,222.33,222.41,222.09,222.36,6705.0,218.0038,218.0822,217.7684,218.0332,6705.0
2023-07-14 12:50:00,222.44,222.44,222.43,222.44,200.0,218.1116,218.1116,218.1018,218.1116,200.0
2023-07-14 12:55:00,222.52,222.88,222.45,222.77,1231.0,218.1901,218.5431,218.1214,218.4352,1231.0
2023-07-14 13:00:00,222.79,222.8,222.48,222.53,1788.0,218.4548,218.4646,218.1508,218.1999,1788.0
2023-07-14 13:05:00,222.48,222.55,222.35,222.35,5275.0,218.1508,218.2195,218.0234,218.0234,5275.0
2023-07-14 13:10:00,222.42,222.43,222.35,222.35,1265.0,218.092,218.1018,218.0234,218.0234,1265.0
2023-07-14 13:15:00,222.46,222.5,222.44,222.44,1100.0,218.1312,218.1704,218.1116,218.1116,1100.0
2023-07-14 13:20:00,222.44,222.45,222.17,222.2,6897.0,218.1116,218.1214,217.8469,217.8763,6897.0
2023-07-14 13:25:00,222.17,222.54,222.17,222.54,10395.0,217.8469,218.2097,217.8469,218.2097,10395.0
2023-07-14 13:30:00,222.53,222.58,222.48,222.48,1100.0,218.1999,218.2489,218.1508,218.1508,1100.0
2023-07-14 13:35:00,222.48,222.8,222.48,222.78,3059.0,218.1508,218.4646,218.1508,218.445,3059.0
2023-07-14 13:40:00,222.86,223.16,222.85,223.16,2050.0,218.5234,218.8176,218.5136,218.8176,2050.0
2023-07-14 13:45:00,223.24,223.42,223.24,223.42,1800.0,218.896,219.0725,218.896,219.0725,1800.0
2023-07-14 13:50:00,223.25,223.26,223.07,223.12,3778.0,218.9059,218.9157,218.7294,218.7784,3778.0
2023-07-14 13:55:00,223.12,223.13,223.0,223.09,1173.0,218.7784,218.7882,218.6607,218.749,1173.0
2023-07-14 14:00:00,223.09,223.18,222.99,223.05,3961.0,218.749,218.8372,218.6509,218.7097,3961.0
2023-07-14 14:05:00,223.05,223.06,223.04,223.06,651.0,218.7097,218.7196,218.6999,218.7196,651.0
2023-07-14 14:10:00,223.06,223.39,223.04,223.33,2205.0,218.7196,219.0431,218.6999,218.9843,2205.0
2023-07-14 14:15:00,223.4,223.62,223.36,223.53,3247.0,219.0529,219.2687,219.0137,219.1804,3247.0
2023-07-14 14:20:00,223.42,223.43,223.31,223.4,500.0,219.0725,219.0824,218.9647,219.0529,500.0
2023-07-14 14:25:00,223.48,223.65,223.48,223.55,2240.0,219.1314,219.2981,219.1314,219.2,2240.0
2023-07-14 14:30:00,223.48,223.61,223.47,223.6,1098.0,219.1314,219.2588,219.1216,219.249,1098.0
2023-07-14 14:35:00,223.54,223.59,223.38,223.58,3082.0,219.1902,219.2392,219.0333,219.2294,3082.0
2023-07-14 14:40:00,223.67,223.82,223.64,223.8,1000.0,219.3177,219.4648,219.2883,219.4452,1000.0
2023-07-14 14:45:00,223.78,223.78,223.4,223.46,6232.0,219.4255,219.4255,219.0529,219.1118,6232.0
2023-07-14 14:50:00,223.46,223.46,223.27,223.27,3239.0,219.1118,219.1118,218.9255,218.9255,3239.0
2023-07-14 14:55:00,223.19,223.59,223.19,223.56,3063.0,218.847,219.2392,218.847,219.2098,3063.0
2023-07-14 15:00:00,223.5,223.5,222.99,223.02,6489.0,219.151,219.151,218.6509,218.6803,6489.0
2023-07-14 15:05:00,222.91,223.23,222.9,223.02,5328.0,218.5725,218.8862,218.5627,218.6803,5328.0
2023-07-14 15:10:00,223.18,223.19,222.94,223.0,3826.0,218.8372,218.847,218.6019,218.6607,3826.0
2023-07-14 15:15:00,223.06,223.32,223.06,223.24,4851.0,218.7196,218.9745,218.7196,218.896,4851.0
2023-07-14 15:20:00,223.35,223.4,223.17,223.24,2904.0,219.0039,219.0529,218.8274,218.896,2904.0
2023-07-14 15:25:00,223.32,223.54,223.06,223.08,6210.0,218.9745,219.1902,218.7196,218.7392,6210.0
2023-07-14 15:30:00,223.02,223.16,222.94,222.97,8359.0,218.6803,218.8176,218.6019,218.6313,8359.0
2023-07-14 15:35:00,222.93,223.0,222.89,222.96,3270.0,218.5921,218.6607,218.5529,218.6215,3270.0
2023-07-14 15:40:00,222.94,222.97,222.71,222.72,6290.0,218.6019,218.6313,218.3764,218.3862,6290.0
2023-07-14 15:45:00,222.75,222.75,222.47,222.67,7917.0,218.4156,218.4156,218.141,218.3371,7917.0
2023-07-14 15:50:00,222.64,222.98,222.53,222.81,16657.0,218.3077,218.6411,218.1999,218.4744,16657.0
2023-07-14 15:55:00,222.75,222.92,222.05,222.43,49085.0,218.4156,218.5823,217.7292,218.1018,49085.0
2023-07-17 09:30:00,222.22,222.35,220.67,220.67,7994.0,217.8959,218.0234,216.3761,216.3761,7994.0
2023-07-17 09:35:00,220.75,220.98,220.56,220.98,2698.0,216.4545,216.68,216.2682,216.68,2698.0
2023-07-17 09:40:00,221.09,221.09,221.09,221.09,100.0,216.7879,216.7879,216.7879,216.7879,100.0
2023-07-17 09:45:00,220.76,220.76,220.15,220.22,2544.0,216.4643,216.4643,215.8662,215.9348,2544.0
2023-07-17 09:50:00,220.39,221.25,220.39,221.25,400.0,216.1015,216.9448,216.1015,216.9448,400.0
2023-07-17 09:55:00,221.25,221.61,221.25,221.61,500.0,216.9448,217.2978,216.9448,217.2978,500.0
2023-07-17 10:00:00,221.8,221.8,221.48,221.49,200.0,217.4841,217.4841,217.1703,217.1801,200.0
2023-07-17 10:05:00,221.74,221.93,221.73,221.87,610.0,217.4252,217.6115,217.4154,217.5527,610.0
2023-07-17 10:10:00,221.72,221.8,221.31,221.31,1007.0,217.4056,217.4841,217.0036,217.0036,1007.0
2023-07-17 10:15:00,221.38,221.71,221.37,221.64,826.0,217.0722,217.3958,217.0624,217.3272,826.0
2023-07-17 10:20:00,221.76,222.11,221.75,222.11,1200.0,217.4448,217.788,217.435,217.788,1200.0
2023-07-17 10:25:00,222.04,222.44,222.04,222.34,3296.0,217.7194,218.1116,217.7194,218.0136,3296.0
2023-07-17 10:30:00,222.39,222.56,222.27,222.53,2102.0,218.0626,218.2293,217.9449,218.1999,2102.0
2023-07-17 10:35:00,222.51,222.65,222.37,222.42,2842.0,218.1803,218.3175,218.043,218.092,2842.0
2023-07-17 10:40:00,222.35,222.35,222.19,222.24,1100.0,218.0234,218.0234,217.8665,217.9155,1100.0
2023-07-17 10:45:00,222.09,222.23,221.91,221.96,5774.0,217.7684,217.9057,217.5919,217.641,5774.0
2023-07-17 10:50:00,221.89,222.13,221.67,221.67,6038.0,217.5723,217.8076,217.3566,217.3566,6038.0
2023-07-17 10:55:00,221.67,222.16,221.63,222.02,2647.0,217.3566,217.8371,217.3174,217.6998,2647.0
2023-07-17 11:00:00,221.86,221.9,221.86,221.9,400.0,217.5429,217.5821,217.5429,217.5821,400.0
2023-07-17 11:05:00,221.81,221.81,221.74,221.76,1204.0,217.4939,217.4939,217.4252,217.4448,1204.0
2023-07-17 11:10:00,221.75,221.75,221.69,221.74,400.0,217.435,217.435,217.3762,217.4252,400.0
2023-07-17 11:15:00,221.75,221.98,221.65,221.98,2929.0,217.435,217.6606,217.337,217.6606,2929.0
2023-07-17 11:20:00,222.06,222.13,221.97,222.02,600.0,217.739,217.8076,217.6508,217.6998,600.0
2023-07-17 11:25:00,222.19,222.34,222.19,222.26,963.0,217.8665,218.0136,217.8665,217.9351,963.0
2023-07-17 11:30:00,222.21,222.21,222.09,222.09,906.0,217.8861,217.8861,217.7684,217.7684,906.0
2023-07-17 11:35:00,222.1,222.16,222.08,222.08,1000.0,217.7782,217.8371,217.7586,217.7586,1000.0
2023-07-17 11:40:00,222.02,222.02,221.83,221.83,1200.0,217.6998,217.6998,217.5135,217.5135,1200.0
2023-07-17 11:45:00,221.75,221.75,221.54,221.7,1400.0,217.435,217.435,217.2291,217.386,1400.0
2023-07-17 11:50:00,221.69,221.69,221.46,221.46,200.0,217.3762,217.3762,217.1507,217.1507,200.0
2023-07-17 11:55:00,221.39,221.39,221.38,221.38,412.0,217.082,217.082,217.0722,217.0722,412.0
2023-07-17 12:00:00,221.42,221.42,221.42,221.42,105.0,217.1115,217.1115,217.1115,217.1115,105.0
2023-07-17 12:05:00,221.31,221.32,221.11,221.11,1253.0,217.0036,217.0134,216.8075,216.8075,1253.0
2023-07-17 12:10:00,221.11,221.11,221.11,221.11,0.0,216.8075,216.8075,216.8075,216.8075,0.0
2023-07-17 12:15:00,221.25,221.36,221.18,221.19,1325.0,216.9448,217.0526,216.8761,216.8859,1325.0
2023-07-17 12:20:00,221.24,221.24,221.24,221.24,600.0,216.935,216.935,216.935,216.935,600.0
2023-07-17 12:25:00,221.38,221.38,221.25,221.32,661.0,217.0722,217.0722,216.9448,217.0134,661.0
2023-07-17 12:30:00,221.17,221.17,221.16,221.17,100.0,216.8663,216.8663,216.8565,216.8663,100.0
2023-07-17 12:35:00,221.11,221.11,221.05,221.08,742.0,216.8075,216.8075,216.7487,216.7781,742.0
2023-07-17 12:40:00,221.07,221.33,221.05,221.33,1800.0,216.7683,217.0232,216.7487,217.0232,1800.0
2023-07-17 12:45:00,221.24,221.33,221.24,221.33,200.0,216.935,217.0232,216.935,217.0232,200.0
2023-07-17 12:50:00,221.28,221.49,221.28,221.49,810.0,216.9742,217.1801,216.9742,217.1801,810.0
2023-07-17 12:55:00,221.55,221.7,221.33,221.34,2411.0,217.2389,217.386,217.0232,217.033,2411.0
2023-07-17 13:00:00,221.34,221.34,221.0,221.01,1476.0,217.033,217.033,216.6996,216.7094,1476.0
2023-07-17 13:05:00,220.99,220.99,220.59,220.59,1206.0,216.6898,216.6898,216.2976,216.2976,1206.0
2023-07-17 13:10:00,220.5,220.6,220.45,220.6,3098.0,216.2094,216.3074,216.1603,216.3074,3098.0
2023-07-17 13:15:00,220.77,220.92,220.69,220.92,699.0,216.4741,216.6212,216.3957,216.6212,699.0
2023-07-17 13:20:00,220.85,220.91,220.8,220.8,800.0,216.5526,216.6114,216.5035,216.5035,800.0
2023-07-17 13:25:00,220.74,220.91,220.62,220.91,1310.0,216.4447,216.6114,216.327,216.6114,1310.0
2023-07-17 13:30:00,221.09,221.09,221.09,221.09,100.0,216.7879,216.7879,216.7879,216.7879,100.0
2023-07-17 13:35:00,220.98,220.98,220.8,220.81,1553.0,216.68,216.68,216.5035,216.5133,1553.0
2023-07-17 13:40:00,220.89,220.89,220.78,220.87,500.0,216.5918,216.5918,216.4839,216.5722,500.0
2023-07-17 13:45:00,221.16,221.25,221.16,221.25,200.0,216.8565,216.9448,216.8565,216.9448,200.0
2023-07-17 13:50:00,221.25,221.25,221.15,221.17,478.0,216.9448,216.9448,216.8467,216.8663,478.0
2023-07-17 13:55:00,221.3,221.56,221.3,221.39,800.0,216.9938,217.2487,216.9938,217.082,800.0
2023-07-17 14:00:00,221.45,221.45,221.34,221.42,1441.0,217.1409,217.1409,217.033,217.1115,1441.0
2023-07-17 14:05:00,221.34,221.39,221.17,221.18,2840.0,217.033,217.082,216.8663,216.8761,2840.0
2023-07-17 14:10:00,221.09,221.09,221.09,221.09,100.0,216.7879,216.7879,216.7879,216.7879,100.0
2023-07-17 14:15:00,221.15,221.17,221.11,221.11,725.0,216.8467,216.8663,216.8075,216.8075,725.0
2023-07-17 14:20:00,220.86,221.07,220.56,221.06,6503.0,216.5624,216.7683,216.2682,216.7585,6503.0
2023-07-17 14:25:00,221.01,221.14,220.99,221.02,973.0,216.7094,216.8369,216.6898,216.7192,973.0
2023-07-17 14:30:00,221.04,221.36,221.04,221.2,1000.0,216.7389,217.0526,216.7389,216.8957,1000.0
2023-07-17 14:35:00,221.19,221.24,221.04,221.04,842.0,216.8859,216.935,216.7389,216.7389,842.0
2023-07-17 14:40:00,221.06,221.08,220.91,220.92,1400.0,216.7585,216.7781,216.6114,216.6212,1400.0
2023-07-17 14:45:00,221.03,221.12,221.0,221.03,1801.0,216.7291,216.8173,216.6996,216.7291,1801.0
2023-07-17 14:50:00,221.28,221.28,221.11,221.14,800.0,216.9742,216.9742,216.8075,216.8369,800.0
2023-07-17 14:55:00,221.18,221.18,220.98,221.02,1862.0,216.8761,216.8761,216.68,216.7192,1862.0
2023-07-17 15:00:00,221.05,221.14,221.0,221.14,600.0,216.7487,216.8369,216.6996,216.8369,600.0
2023-07-17 15:05:00,221.28,221.38,221.24,221.24,1461.0,216.9742,217.0722,216.935,216.935,1461.0
2023-07-17 15:10:00,221.23,221.34,221.22,221.3,700.0,216.9252,217.033,216.9154,216.9938,700.0
2023-07-17 15:15:00,221.25,221.28,221.09,221.28,2412.0,216.9448,216.9742,216.7879,216.9742,2412.0
2023-07-17 15:20:00,221.35,221.37,221.15,221.29,1459.0,217.0428,217.0624,216.8467,216.984,1459.0
2023-07-17 15:25:00,221.43,221.51,221.43,221.48,600.0,217.1213,217.1997,217.1213,217.1703,600.0
2023-07-17 15:30:00,221.46,221.46,221.2,221.34,3128.0,217.1507,217.1507,216.8957,217.033,3128.0
2023-07-17 15:35:00,221.34,221.34,221.22,221.25,1506.0,217.033,217.033,216.9154,216.9448,1506.0
2023-07-17 15:40:00,221.25,221.33,221.17,221.27,2615.0,216.9448,217.0232,216.8663,216.9644,2615.0
2023-07-17 15:45:00,221.21,221.31,221.08,221.15,4342.0,216.9055,217.0036,216.7781,216.8467,4342.0
2023-07-17 15:50:00,221.09,221.17,220.87,220.9,18299.0,216.7879,216.8663,216.5722,216.6016,18299.0
2023-07-17 15:55:00,221.01,221.04,220.73,220.77,31266.0,216.7094,216.7389,216.4349,216.4741,31266.0
2023-07-18 09:30:00,220.06,220.23,219.1,220.23,6420.0,215.7779,215.9446,214.8366,215.9446,6420.0
2023-07-18 09:35:00,220.27,220.77,220.27,220.77,300.0,215.9838,216.4741,215.9838,216.4741,300.0
2023-07-18 09:40:00,220.83,221.75,220.82,221.75,2723.0,216.5329,217.435,216.5231,217.435,2723.0
2023-07-18 09:45:00,221.4,221.83,221.39,221.6,1002.0,217.0919,217.5135,217.082,217.288,1002.0
2023-07-18 09:50:00,221.66,222.02,221.66,222.02,1200.0,217.3468,217.6998,217.3468,217.6998,1200.0
2023-07-18 09:55:00,221.98,221.99,221.47,221.48,1122.0,217.6606,217.6704,217.1605,217.1703,1122.0
2023-07-18 10:00:00,221.72,221.92,221.72,221.84,1215.0,217.4056,217.6017,217.4056,217.5233,1215.0
2023-07-18 10:05:00,221.92,221.92,221.5,221.5,2017.0,217.6017,217.6017,217.1899,217.1899,2017.0
2023-07-18 10:10:00,221.59,221.72,221.51,221.52,1108.0,217.2782,217.4056,217.1997,217.2095,1108.0
2023-07-18 10:15:00,221.32,221.48,221.31,221.48,224.0,217.0134,217.1703,217.0036,217.1703,224.0
2023-07-18 10:20:00,221.39,221.4,221.11,221.4,900.0,217.082,217.0919,216.8075,217.0919,900.0
2023-07-18 10:25:00,221.56,221.61,221.55,221.55,618.0,217.2487,217.2978,217.2389,217.2389,618.0
2023-07-18 10:30:00,221.44,221.44,221.44,221.44,200.0,217.1311,217.1311,217.1311,217.1311,200.0
2023-07-18 10:35:00,221.31,221.44,221.31,221.42,1592.0,217.0036,217.1311,217.0036,217.1115,1592.0
2023-07-18 10:40:00,221.36,221.43,221.18,221.18,1263.0,217.0526,217.1213,216.8761,216.8761,1263.0
2023-07-18 10:45:00,221.37,221.48,221.36,221.48,883.0,217.0624,217.1703,217.0526,217.1703,883.0
2023-07-18 10:50:00,221.56,221.6,221.39,221.39,1200.0,217.2487,217.288,217.082,217.082,1200.0
2023-07-18 10:55:00,221.41,221.47,221.4,221.41,500.0,217.1017,217.1605,217.0919,217.1017,500.0
2023-07-18 11:00:00,221.52,221.93,221.52,221.93,1100.0,217.2095,217.6115,217.2095,217.6115,1100.0
2023-07-18 11:05:00,221.97,222.06,221.92,221.92,500.0,217.6508,217.739,217.6017,217.6017,500.0
2023-07-18 11:10:00,222.06,222.32,222.06,222.31,607.0,217.739,217.9939,217.739,217.9841,607.0
2023-07-18 11:15:00,222.42,222.42,221.99,221.99,1400.0,218.092,218.092,217.6704,217.6704,1400.0
2023-07-18 11:20:00,222.03,222.17,222.03,222.16,710.0,217.7096,217.8469,217.7096,217.8371,710.0
2023-07-18 11:25:00,222.15,222.21,221.9,222.2,1366.0,217.8273,217.8861,217.5821,217.8763,1366.0
2023-07-18 11:30:00,222.23,222.23,222.04,222.07,302.0,217.9057,217.9057,217.7194,217.7488,302.0
2023-07-18 11:35:00,221.91,221.91,221.75,221.75,300.0,217.5919,217.5919,217.435,217.435,300.0
2023-07-18 11:40:00,221.69,221.82,221.68,221.68,405.0,217.3762,217.5037,217.3664,217.3664,405.0
2023-07-18 11:45:00,221.32,221.53,221.16,221.5,2110.0,217.0134,217.2193,216.8565,217.1899,2110.0
2023-07-18 11:50:00,221.49,221.71,221.46,221.71,500.0,217.1801,217.3958,217.1507,217.3958,500.0
2023-07-18 11:55:00,221.68,221.68,221.53,221.56,700.0,217.3664,217.3664,217.2193,217.2487,700.0
2023-07-18 12:00:00,221.55,221.57,221.4,221.4,1203.0,217.2389,217.2585,217.0919,217.0919,1203.0
2023-07-18 12:05:00,220.99,221.03,220.76,220.76,800.0,216.6898,216.7291,216.4643,216.4643,800.0
2023-07-18 12:10:00,220.74,220.79,220.62,220.62,741.0,216.4447,216.4937,216.327,216.327,741.0
2023-07-18 12:15:00,220.59,220.7,220.59,220.68,1000.0,216.2976,216.4055,216.2976,216.3859,1000.0
2023-07-18 12:20:00,220.68,220.68,220.03,220.03,2037.0,216.3859,216.3859,215.7485,215.7485,2037.0
2023-07-18 12:25:00,220.01,220.27,220.01,220.27,909.0,215.7289,215.9838,215.7289,215.9838,909.0
2023-07-18 12:30:00,220.16,220.18,219.99,220.07,2933.0,215.876,215.8956,215.7093,215.7877,2933.0
2023-07-18 12:35:00,220.08,220.25,220.07,220.23,2573.0,215.7975,215.9642,215.7877,215.9446,2573.0
2023-07-18 12:40:00,220.28,220.28,219.96,220.05,2900.0,215.9936,215.9936,215.6799,215.7681,2900.0
2023-07-18 12:45:00,220.18,220.18,219.83,219.96,1712.0,215.8956,215.8956,215.5524,215.6799,1712.0
2023-07-18 12:50:00,220.05,220.27,220.04,220.27,2896.0,215.7681,215.9838,215.7583,215.9838,2896.0
2023-07-18 12:55:00,220.27,220.33,220.27,220.33,444.0,215.9838,216.0427,215.9838,216.0427,444.0
2023-07-18 13:00:00,220.3,220.6,220.3,220.6,2300.0,216.0133,216.3074,216.0133,216.3074,2300.0
2023-07-18 13:05:00,220.51,220.55,220.47,220.47,700.0,216.2192,216.2584,216.1799,216.1799,700.0
2023-07-18 13:10:00,220.57,220.57,220.42,220.45,998.0,216.278,216.278,216.1309,216.1603,998.0
2023-07-18 13:15:00,220.53,220.68,220.52,220.62,1300.0,216.2388,216.3859,216.229,216.327,1300.0
2023-07-18 13:20:00,220.63,220.64,220.61,220.61,500.0,216.3368,216.3466,216.3172,216.3172,500.0
2023-07-18 13:25:00,220.58,220.65,220.56,220.56,1331.0,216.2878,216.3564,216.2682,216.2682,1331.0
2023-07-18 13:30:00,220.47,220.56,220.42,220.51,1105.0,216.1799,216.2682,216.1309,216.2192,1105.0
2023-07-18 13:35:00,220.5,220.54,220.46,220.54,505.0,216.2094,216.2486,216.1701,216.2486,505.0
2023-07-18 13:40:00,220.55,220.67,220.55,220.59,558.0,216.2584,216.3761,216.2584,216.2976,558.0
2023-07-18 13:45:00,220.49,220.56,220.45,220.45,500.0,216.1996,216.2682,216.1603,216.1603,500.0
2023-07-18 13:50:00,220.66,220.73,220.59,220.59,402.0,216.3663,216.4349,216.2976,216.2976,402.0
2023-07-18 13:55:00,220.6,220.7,220.55,220.67,811.0,216.3074,216.4055,216.2584,216.3761,811.0
2023-07-18 14:00:00,220.6,220.6,220.56,220.56,1165.0,216.3074,216.3074,216.2682,216.2682,1165.0
2023-07-18 14:05:00,220.62,220.62,220.61,220.62,300.0,216.327,216.327,216.3172,216.327,300.0
2023-07-18 14:10:00,220.54,220.62,220.53,220.62,646.0,216.2486,216.327,216.2388,216.327,646.0
2023-07-18 14:15:00,220.54,220.68,220.51,220.58,2007.0,216.2486,216.3859,216.2192,216.2878,2007.0
2023-07-18 14:20:00,220.55,220.61,220.55,220.61,500.0,216.2584,216.3172,216.2584,216.3172,500.0
2023-07-18 14:25:00,220.59,220.76,220.59,220.76,634.0,216.2976,216.4643,216.2976,216.4643,634.0
2023-07-18 14:30:00,220.94,220.94,220.82,220.83,1108.0,216.6408,216.6408,216.5231,216.5329,1108.0
2023-07-18 14:35:00,220.65,220.66,220.5,220.56,800.0,216.3564,216.3663,216.2094,216.2682,800.0
2023-07-18 14:40:00,220.48,220.51,220.29,220.29,2391.0,216.1898,216.2192,216.0035,216.0035,2391.0
2023-07-18 14:45:00,220.32,220.53,220.27,220.47,1901.0,216.0329,216.2388,215.9838,216.1799,1901.0
2023-07-18 14:50:00,220.46,220.47,220.06,220.14,3474.0,216.1701,216.1799,215.7779,215.8564,3474.0
2023-07-18 14:55:00,220.14,220.37,220.14,220.28,3065.0,215.8564,216.0819,215.8564,215.9936,3065.0
2023-07-18 15:00:00,220.28,220.42,220.21,220.37,2400.0,215.9936,216.1309,215.925,216.0819,2400.0
2023-07-18 15:05:00,220.38,220.43,220.37,220.43,1500.0,216.0917,216.1407,216.0819,216.1407,1500.0
2023-07-18 15:10:00,220.49,220.64,220.48,220.64,2622.0,216.1996,216.3466,216.1898,216.3466,2622.0
2023-07-18 15:15:00,220.63,220.71,220.57,220.64,3072.0,216.3368,216.4153,216.278,216.3466,3072.0
2023-07-18 15:20:00,220.65,220.95,220.61,220.91,5470.0,216.3564,216.6506,216.3172,216.6114,5470.0
2023-07-18 15:25:00,220.9,220.92,220.85,220.86,3077.0,216.6016,216.6212,216.5526,216.5624,3077.0
2023-07-18 15:30:00,220.8,220.85,220.68,220.79,3990.0,216.5035,216.5526,216.3859,216.4937,3990.0
2023-07-18 15:35:00,220.8,220.86,220.76,220.82,4426.0,216.5035,216.5624,216.4643,216.5231,4426.0
2023-07-18 15:40:00,220.84,221.01,220.84,221.01,7114.0,216.5427,216.7094,216.5427,216.7094,7114.0
2023-07-18 15:45:00,221.02,221.3,220.92,221.25,8557.0,216.7192,216.9938,216.6212,216.9448,8557.0
2023-07-18 15:50:00,221.27,221.35,221.04,221.09,7816.0,216.9644,217.0428,216.7389,216.7879,7816.0
2023-07-18 15:55:00,221.08,221.32,220.98,221.13,28011.0,216.7781,217.0134,216.68,216.8271,28011.0
2023-07-19 09:30:00,221.38,222.72,220.56,222.17,10690.0,217.0722,218.3862,216.2682,217.8469,10690.0
2023-07-19 09:35:00,222.18,222.24,221.75,221.93,2135.0,217.8567,217.9155,217.435,217.6115,2135.0
2023-07-19 09:40:00,221.6,221.72,221.39,221.39,601.0,217.288,217.4056,217.082,217.082,601.0
2023-07-19 09:45:00,221.18,221.18,220.56,220.64,2324.0,216.8761,216.8761,216.2682,216.3466,2324.0
2023-07-19 09:50:00,220.81,220.86,220.21,220.32,1200.0,216.5133,216.5624,215.925,216.0329,1200.0
2023-07-19 09:55:00,220.01,220.13,219.73,219.87,500.0,215.7289,215.8466,215.4543,215.5916,500.0
2023-07-19 10:00:00,219.91,219.91,219.63,219.88,3660.0,215.6308,215.6308,215.3563,215.6014,3660.0
2023-07-19 10:05:00,219.71,219.71,219.3,219.34,1808.0,215.4347,215.4347,215.0327,215.0719,1808.0
2023-07-19 10:10:00,219.27,219.42,219.05,219.29,4300.0,215.0033,215.1504,214.7876,215.0229,4300.0
2023-07-19 10:15:00,219.38,219.66,219.38,219.63,934.0,215.1112,215.3857,215.1112,215.3563,934.0
2023-07-19 10:20:00,219.61,219.61,219.24,219.25,500.0,215.3367,215.3367,214.9739,214.9837,500.0
2023-07-19 10:25:00,219.41,219.41,219.01,219.27,4321.0,215.1406,215.1406,214.7484,215.0033,4321.0
2023-07-19 10:30:00,219.23,219.35,219.02,219.06,2706.0,214.9641,215.0817,214.7582,214.7974,2706.0
2023-07-19 10:35:00,219.08,219.23,218.98,219.18,6578.0,214.817,214.9641,214.7189,214.915,6578.0
2023-07-19 10:40:00,219.24,219.26,219.04,219.04,4689.0,214.9739,214.9935,214.7778,214.7778,4689.0
2023-07-19 10:45:00,219.09,219.28,219.07,219.28,12549.0,214.8268,215.0131,214.8072,215.0131,12549.0
2023-07-19 10:50:00,219.36,219.4,218.98,219.06,3700.0,215.0915,215.1308,214.7189,214.7974,3700.0
2023-07-19 10:55:00,218.97,219.3,218.97,219.15,7385.0,214.7091,215.0327,214.7091,214.8856,7385.0
2023-07-19 11:00:00,219.24,219.35,219.03,219.03,1800.0,214.9739,215.0817,214.768,214.768,1800.0
2023-07-19 11:05:00,219.03,219.38,219.02,219.38,1213.0,214.768,215.1112,214.7582,215.1112,1213.0
2023-07-19 11:10:00,219.22,219.23,219.04,219.21,1472.0,214.9543,214.9641,214.7778,214.9445,1472.0
2023-07-19 11:15:00,219.13,219.35,219.13,219.15,1400.0,214.866,215.0817,214.866,214.8856,1400.0
2023-07-19 11:20:00,219.1,219.27,219.05,219.27,21123.0,214.8366,215.0033,214.7876,215.0033,21123.0
2023-07-19 11:25:00,219.26,219.63,219.25,219.57,901.0,214.9935,215.3563,214.9837,215.2975,901.0
2023-07-19 11:30:00,219.58,219.89,219.58,219.81,3418.0,215.3073,215.6112,215.3073,215.5328,3418.0
2023-07-19 11:35:00,219.79,219.8,219.62,219.62,1021.0,215.5132,215.523,215.3465,215.3465,1021.0
2023-07-19 11:40:00,219.71,219.77,219.68,219.74,1095.0,215.4347,215.4936,215.4053,215.4642,1095.0
2023-07-19 11:45:00,219.85,219.97,219.85,219.97,400.0,215.572,215.6897,215.572,215.6897,400.0
2023-07-19 11:50:00,219.85,219.92,219.85,219.92,501.0,215.572,215.6407,215.572,215.6407,501.0
2023-07-19 11:55:00,219.88,220.01,219.82,220.01,500.0,215.6014,215.7289,215.5426,215.7289,500.0
2023-07-19 12:00:00,219.91,220.04,219.75,219.75,1820.0,215.6308,215.7583,215.474,215.474,1820.0
2023-07-19 12:05:00,219.68,219.71,219.53,219.53,300.0,215.4053,215.4347,215.2582,215.2582,300.0
2023-07-19 12:10:00,219.52,219.55,219.51,219.55,400.0,215.2484,215.2778,215.2386,215.2778,400.0
2023-07-19 12:15:00,219.56,219.66,219.48,219.66,700.0,215.2877,215.3857,215.2092,215.3857,700.0
2023-07-19 12:20:00,219.66,219.73,219.54,219.64,1400.0,215.3857,215.4543,215.268,215.3661,1400.0
2023-07-19 12:25:00,219.46,219.54,219.35,219.39,1600.0,215.1896,215.268,215.0817,215.121,1600.0
2023-07-19 12:30:00,219.35,219.7,219.29,219.66,3770.0,215.0817,215.4249,215.0229,215.3857,3770.0
2023-07-19 12:35:00,219.55,219.67,219.29,219.3,2521.0,215.2778,215.3955,215.0229,215.0327,2521.0
2023-07-19 12:40:00,219.43,219.6,219.42,219.59,1116.0,215.1602,215.3269,215.1504,215.3171,1116.0
2023-07-19 12:45:00,219.5,219.5,219.4,219.4,600.0,215.2288,215.2288,215.1308,215.1308,600.0
2023-07-19 12:50:00,219.31,219.39,219.26,219.39,400.0,215.0425,215.121,214.9935,215.121,400.0
2023-07-19 12:55:00,219.34,219.34,219.25,219.25,607.0,215.0719,215.0719,214.9837,214.9837,607.0
2023-07-19 13:00:00,219.27,219.4,219.2,219.38,2647.0,215.0033,215.1308,214.9347,215.1112,2647.0
2023-07-19 13:05:00,219.31,219.4,219.19,219.19,800.0,215.0425,215.1308,214.9249,214.9249,800.0
2023-07-19 13:10:00,219.34,219.34,219.25,219.26,503.0,215.0719,215.0719,214.9837,214.9935,503.0
2023-07-19 13:15:00,219.26,219.38,219.0,219.13,1528.0,214.9935,215.1112,214.7386,214.866,1528.0
2023-07-19 13:20:00,219.09,219.15,219.07,219.07,582.0,214.8268,214.8856,214.8072,214.8072,582.0
2023-07-19 13:25:00,219.03,219.03,218.84,218.84,1073.0,214.768,214.768,214.5817,214.5817,1073.0
2023-07-19 13:30:00,218.7,218.7,218.68,218.69,300.0,214.4444,214.4444,214.4248,214.4346,300.0
2023-07-19 13:35:00,218.6,218.68,218.55,218.59,600.0,214.3463,214.4248,214.2973,214.3365,600.0
2023-07-19 13:40:00,218.62,218.76,218.6,218.65,1200.0,214.3659,214.5032,214.3463,214.3954,1200.0
2023-07-19 13:45:00,218.65,218.71,218.52,218.52,700.0,214.3954,214.4542,214.2679,214.2679,700.0
2023-07-19 13:50:00,218.51,218.61,218.5,218.6,600.0,214.2581,214.3561,214.2483,214.3463,600.0
2023-07-19 13:55:00,218.53,218.53,218.39,218.39,200.0,214.2777,214.2777,214.1404,214.1404,200.0
2023-07-19 14:00:00,218.49,218.5,218.28,218.28,746.0,214.2385,214.2483,214.0326,214.0326,746.0
2023-07-19 14:05:00,218.13,218.13,217.89,217.93,600.0,213.8855,213.8855,213.6502,213.6894,600.0
2023-07-19 14:10:00,217.87,217.87,217.8,217.8,500.0,213.6305,213.6305,213.5619,213.5619,500.0
2023-07-19 14:15:00,217.66,217.78,217.66,217.7,450.0,213.4246,213.5423,213.4246,213.4638,450.0
2023-07-19 14:20:00,217.78,217.81,217.67,217.8,1005.0,213.5423,213.5717,213.4344,213.5619,1005.0
2023-07-19 14:25:00,217.86,217.91,217.86,217.86,400.0,213.6207,213.6698,213.6207,213.6207,400.0
2023-07-19 14:30:00,218.08,218.2,218.0,218.2,1381.0,213.8365,213.9541,213.758,213.9541,1381.0
2023-07-19 14:35:00,218.25,218.32,218.25,218.28,500.0,214.0031,214.0718,214.0031,214.0326,500.0
2023-07-19 14:40:00,218.26,218.26,218.17,218.19,523.0,214.013,214.013,213.9247,213.9443,523.0
2023-07-19 14:45:00,218.17,218.35,218.17,218.35,600.0,213.9247,214.1012,213.9247,214.1012,600.0
2023-07-19 14:50:00,218.28,218.33,218.23,218.33,400.0,214.0326,214.0816,213.9835,214.0816,400.0
2023-07-19 14:55:00,218.2,218.2,218.12,218.12,1006.0,213.9541,213.9541,213.8757,213.8757,1006.0
2023-07-19 15:00:00,218.27,218.37,218.27,218.37,400.0,214.0228,214.1208,214.0228,214.1208,400.0
2023-07-19 15:05:00,218.46,218.48,218.4,218.46,800.0,214.2091,214.2287,214.1502,214.2091,800.0
2023-07-19 15:10:00,218.46,218.46,218.34,218.39,909.0,214.2091,214.2091,214.0914,214.1404,909.0
2023-07-19 15:15:00,218.45,218.53,218.45,218.51,1600.0,214.1993,214.2777,214.1993,214.2581,1600.0
2023-07-19 15:20:00,218.37,218.53,218.36,218.46,3118.0,214.1208,214.2777,214.111,214.2091,3118.0
2023-07-19 15:25:00,218.4,218.4,218.33,218.37,900.0,214.1502,214.1502,214.0816,214.1208,900.0
2023-07-19 15:30:00,218.28,218.57,218.28,218.47,2956.0,214.0326,214.3169,214.0326,214.2189,2956.0
2023-07-19 15:35:00,218.47,218.57,218.2,218.57,1900.0,214.2189,214.3169,213.9541,214.3169,1900.0
2023-07-19 15:40:00,218.57,218.63,218.44,218.5,3715.0,214.3169,214.3758,214.1894,214.2483,3715.0
2023-07-19 15:45:00,218.44,218.53,218.39,218.5,4746.0,214.1894,214.2777,214.1404,214.2483,4746.0
2023-07-19 15:50:00,218.54,218.54,218.23,218.34,15019.0,214.2875,214.2875,213.9835,214.0914,15019.0
2023-07-19 15:55:00,218.26,218.31,218.0,218.04,44356.0,214.013,214.062,213.758,213.7972,44356.0
2023-07-20 09:30:00,219.05,219.82,218.54,219.82,4190.0,214.7876,215.5426,214.2875,215.5426,4190.0
2023-07-20 09:35:00,219.72,220.01,219.72,220.01,785.0,215.4445,215.7289,215.4445,215.7289,785.0
2023-07-20 09:40:00,219.59,219.59,218.76,218.85,3198.0,215.3171,215.3171,214.5032,214.5915,3198.0
2023-07-20 09:45:00,218.83,219.26,218.8,219.03,1800.0,214.5719,214.9935,214.5424,214.768,1800.0
2023-07-20 09:50:00,218.76,218.76,218.74,218.75,200.0,214.5032,214.5032,214.4836,214.4934,200.0
2023-07-20 09:55:00,218.75,219.3,218.75,219.09,13499.0,214.4934,215.0327,214.4934,214.8268,13499.0
2023-07-20 10:00:00,219.2,219.39,218.96,219.04,7136.0,214.9347,215.121,214.6993,214.7778,7136.0
2023-07-20 10:05:00,219.17,219.17,218.99,219.09,1970.0,214.9052,214.9052,214.7287,214.8268,1970.0
2023-07-20 10:10:00,219.17,219.28,218.92,219.22,4145.0,214.9052,215.0131,214.6601,214.9543,4145.0
2023-07-20 10:15:00,219.11,219.11,218.99,219.01,500.0,214.8464,214.8464,214.7287,214.7484,500.0
2023-07-20 10:20:00,218.97,219.16,218.89,219.16,1403.0,214.7091,214.8954,214.6307,214.8954,1403.0
2023-07-20 10:25:00,219.12,219.41,219.12,219.41,1200.0,214.8562,215.1406,214.8562,215.1406,1200.0
2023-07-20 10:30:00,219.49,219.77,219.49,219.77,3906.0,215.219,215.4936,215.219,215.4936,3906.0
2023-07-20 10:35:00,219.78,220.06,219.78,220.0,1725.0,215.5034,215.7779,215.5034,215.7191,1725.0
2023-07-20 10:40:00,219.96,220.01,219.37,219.5,8686.0,215.6799,215.7289,215.1014,215.2288,8686.0
2023-07-20 10:45:00,219.51,219.64,219.37,219.37,18743.0,215.2386,215.3661,215.1014,215.1014,18743.0
2023-07-20 10:50:00,219.51,219.62,219.28,219.33,8959.0,215.2386,215.3465,215.0131,215.0621,8959.0
2023-07-20 10:55:00,219.25,219.5,219.18,219.5,1380.0,214.9837,215.2288,214.915,215.2288,1380.0
2023-07-20 11:00:00,219.5,219.5,219.32,219.33,1200.0,215.2288,215.2288,215.0523,215.0621,1200.0
2023-07-20 11:05:00,219.36,219.36,219.14,219.14,921.0,215.0915,215.0915,214.8758,214.8758,921.0
2023-07-20 11:10:00,219.19,219.19,218.94,218.98,2018.0,214.9249,214.9249,214.6797,214.7189,2018.0
2023-07-20 11:15:00,218.95,219.01,218.81,219.01,1682.0,214.6895,214.7484,214.5522,214.7484,1682.0
2023-07-20 11:20:00,218.89,219.12,218.85,219.12,1509.0,214.6307,214.8562,214.5915,214.8562,1509.0
2023-07-20 11:25:00,219.12,219.18,219.08,219.18,710.0,214.8562,214.915,214.817,214.915,710.0
2023-07-20 11:30:00,219.08,219.08,219.07,219.08,205.0,214.817,214.817,214.8072,214.817,205.0
2023-07-20 11:35:00,219.29,219.55,219.28,219.5,1337.0,215.0229,215.2778,215.0131,215.2288,1337.0
2023-07-20 11:40:00,219.52,219.53,219.52,219.53,200.0,215.2484,215.2582,215.2484,215.2582,200.0
2023-07-20 11:45:00,219.55,219.55,219.31,219.51,2436.0,215.2778,215.2778,215.0425,215.2386,2436.0
2023-07-20 11:50:00,219.44,219.5,219.35,219.41,900.0,215.17,215.2288,215.0817,215.1406,900.0
2023-07-20 11:55:00,219.42,219.5,219.34,219.34,925.0,215.1504,215.2288,215.0719,215.0719,925.0
2023-07-20 12:00:00,219.5,219.55,219.38,219.53,2305.0,215.2288,215.2778,215.1112,215.2582,2305.0
2023-07-20 12:05:00,219.5,219.52,219.5,219.5,433.0,215.2288,215.2484,215.2288,215.2288,433.0
2023-07-20 12:10:00,219.5,219.52,219.34,219.34,1435.0,215.2288,215.2484,215.0719,215.0719,1435.0
2023-07-20 12:15:00,219.47,219.55,219.46,219.5,1610.0,215.1994,215.2778,215.1896,215.2288,1610.0
2023-07-20 12:20:00,219.53,219.57,219.44,219.51,2000.0,215.2582,215.2975,215.17,215.2386,2000.0
2023-07-20 12:25:00,219.51,219.56,219.4,219.41,7978.0,215.2386,215.2877,215.1308,215.1406,7978.0
2023-07-20 12:30:00,219.43,219.95,219.42,219.83,12108.0,215.1602,215.6701,215.1504,215.5524,12108.0
2023-07-20 12:35:00,219.9,219.9,219.89,219.89,312.0,215.621,215.621,215.6112,215.6112,312.0
2023-07-20 12:40:00,219.84,220.0,219.84,220.0,400.0,215.5622,215.7191,215.5622,215.7191,400.0
2023-07-20 12:45:00,220.06,220.42,220.06,220.42,700.0,215.7779,216.1309,215.7779,216.1309,700.0
2023-07-20 12:50:00,220.32,220.33,219.96,220.01,2046.0,216.0329,216.0427,215.6799,215.7289,2046.0
2023-07-20 12:55:00,219.93,220.03,219.92,220.03,356.0,215.6505,215.7485,215.6407,215.7485,356.0
2023-07-20 13:00:00,220.06,220.06,220.05,220.06,300.0,215.7779,215.7779,215.7681,215.7779,300.0
2023-07-20 13:05:00,219.98,219.98,219.82,219.88,1101.0,215.6995,215.6995,215.5426,215.6014,1101.0
2023-07-20 13:10:00,219.94,219.98,219.85,219.97,701.0,215.6603,215.6995,215.572,215.6897,701.0
2023-07-20 13:15:00,219.84,219.86,219.79,219.86,532.0,215.5622,215.5818,215.5132,215.5818,532.0
2023-07-20 13:20:00,219.88,220.0,219.87,220.0,547.0,215.6014,215.7191,215.5916,215.7191,547.0
2023-07-20 13:25:00,220.1,220.17,220.1,220.17,400.0,215.8171,215.8858,215.8171,215.8858,400.0
2023-07-20 13:30:00,220.18,220.31,220.16,220.17,1384.0,215.8956,216.0231,215.876,215.8858,1384.0
2023-07-20 13:35:00,220.19,220.19,220.07,220.14,995.0,215.9054,215.9054,215.7877,215.8564,995.0
2023-07-20 13:40:00,220.08,220.08,219.91,219.94,2134.0,215.7975,215.7975,215.6308,215.6603,2134.0
2023-07-20 13:45:00,220.02,220.07,220.0,220.06,1092.0,215.7387,215.7877,215.7191,215.7779,1092.0
2023-07-20 13:50:00,220.1,220.1,220.06,220.06,491.0,215.8171,215.8171,215.7779,215.7779,491.0
2023-07-20 13:55:00,219.96,220.0,219.91,219.91,602.0,215.6799,215.7191,215.6308,215.6308,602.0
2023-07-20 14:00:00,219.81,219.89,219.78,219.78,1300.0,215.5328,215.6112,215.5034,215.5034,1300.0
2023-07-20 14:05:00,219.78,219.8,219.76,219.8,600.0,215.5034,215.523,215.4838,215.523,600.0
2023-07-20 14:10:00,219.74,219.74,219.52,219.55,7514.0,215.4642,215.4642,215.2484,215.2778,7514.0
2023-07-20 14:15:00,219.49,219.86,219.49,219.75,1246.0,215.219,215.5818,215.219,215.474,1246.0
2023-07-20 14:20:00,219.74,219.8,219.65,219.65,1241.0,215.4642,215.523,215.3759,215.3759,1241.0
2023-07-20 14:25:00,219.57,219.64,219.35,219.35,1304.0,215.2975,215.3661,215.0817,215.0817,1304.0
2023-07-20 14:30:00,219.44,219.5,219.42,219.5,788.0,215.17,215.2288,215.1504,215.2288,788.0
2023-07-20 14:35:00,219.54,219.68,219.51,219.68,1074.0,215.268,215.4053,215.2386,215.4053,1074.0
2023-07-20 14:40:00,219.63,219.68,219.59,219.66,1500.0,215.3563,215.4053,215.3171,215.3857,1500.0
2023-07-20 14:45:00,219.66,219.69,219.66,219.66,300.0,215.3857,215.4151,215.3857,215.3857,300.0
2023-07-20 14:50:00,219.74,219.76,219.69,219.73,2614.0,215.4642,215.4838,215.4151,215.4543,2614.0
2023-07-20 14:55:00,219.76,219.81,219.52,219.6,4588.0,215.4838,215.5328,215.2484,215.3269,4588.0
2023-07-20 15:00:00,219.63,219.79,219.63,219.71,1909.0,215.3563,215.5132,215.3563,215.4347,1909.0
2023-07-20 15:05:00,219.72,219.78,219.68,219.75,1506.0,215.4445,215.5034,215.4053,215.474,1506.0
2023-07-20 15:10:00,219.71,219.78,219.67,219.7,2001.0,215.4347,215.5034,215.3955,215.4249,2001.0
2023-07-20 15:15:00,219.67,219.71,219.44,219.46,2305.0,215.3955,215.4347,215.17,215.1896,2305.0
2023-07-20 15:20:00,219.47,219.56,219.36,219.5,5653.0,215.1994,215.2877,215.0915,215.2288,5653.0
2023-07-20 15:25:00,219.53,219.73,219.53,219.59,2936.0,215.2582,215.4543,215.2582,215.3171,2936.0
2023-07-20 15:30:00,219.56,219.62,219.22,219.22,3835.0,215.2877,215.3465,214.9543,214.9543,3835.0
2023-07-20 15:35:00,219.15,219.26,218.9,219.26,2824.0,214.8856,214.9935,214.6405,214.9935,2824.0
2023-07-20 15:40:00,219.3,219.42,219.25,219.34,2688.0,215.0327,215.1504,214.9837,215.0719,2688.0
2023-07-20 15:45:00,219.35,219.36,219.19,219.34,5183.0,215.0817,215.0915,214.9249,215.0719,5183.0
2023-07-20 15:50:00,219.33,219.44,219.18,219.22,10635.0,215.0621,215.17,214.915,214.9543,10635.0
2023-07-20 15:55:00,219.18,219.54,219.16,219.27,27798.0,214.915,215.268,214.8954,215.0033,27798.0
2023-07-21 09:30:00,219.24,219.9,218.77,218.77,15974.0,214.9739,215.621,214.513,214.513,15974.0
2023-07-21 09:35:00,218.7,219.0,218.1,219.0,4958.0,214.4444,214.7386,213.8561,214.7386,4958.0
2023-07-21 09:40:00,219.47,219.6,219.47,219.6,920.0,215.1994,215.3269,215.1994,215.3269,920.0
2023-07-21 09:45:00,219.55,219.55,218.64,219.22,3055.0,215.2778,215.2778,214.3856,214.9543,3055.0
2023-07-21 09:50:00,219.18,219.19,218.77,218.78,1410.0,214.915,214.9249,214.513,214.5228,1410.0
2023-07-21 09:55:00,218.78,219.09,218.67,218.94,883.0,214.5228,214.8268,214.415,214.6797,883.0
2023-07-21 10:00:00,218.91,218.91,217.93,217.93,10313.0,214.6503,214.6503,213.6894,213.6894,10313.0
2023-07-21 10:05:00,217.93,218.13,217.77,217.77,1585.0,213.6894,213.8855,213.5325,213.5325,1585.0
2023-07-21 10:10:00,217.98,218.15,217.84,218.15,1200.0,213.7384,213.9051,213.6011,213.9051,1200.0
2023-07-21 10:15:00,217.92,218.0,217.5,217.59,8500.0,213.6796,213.758,213.2677,213.356,8500.0
2023-07-21 10:20:00,217.72,218.24,217.57,217.98,2451.0,213.4835,213.9933,213.3364,213.7384,2451.0
2023-07-21 10:25:00,218.09,218.53,217.99,218.53,3375.0,213.8463,214.2777,213.7482,214.2777,3375.0
2023-07-21 10:30:00,218.4,218.87,218.29,218.87,4836.0,214.1502,214.6111,214.0424,214.6111,4836.0
2023-07-21 10:35:00,218.8,219.12,218.71,219.11,1900.0,214.5424,214.8562,214.4542,214.8464,1900.0
2023-07-21 10:40:00,219.08,219.18,218.95,219.03,2733.0,214.817,214.915,214.6895,214.768,2733.0
2023-07-21 10:45:00,219.14,219.26,219.1,219.18,1700.0,214.8758,214.9935,214.8366,214.915,1700.0
2023-07-21 10:50:00,219.15,219.23,219.04,219.04,2009.0,214.8856,214.9641,214.7778,214.7778,2009.0
2023-07-21 10:55:00,219.14,219.16,218.9,219.0,5321.0,214.8758,214.8954,214.6405,214.7386,5321.0
2023-07-21 11:00:00,218.94,218.95,218.73,218.76,3225.0,214.6797,214.6895,214.4738,214.5032,3225.0
2023-07-21 11:05:00,218.93,219.15,218.47,218.52,3426.0,214.6699,214.8856,214.2189,214.2679,3426.0
2023-07-21 11:10:00,218.54,219.06,218.54,219.02,2752.0,214.2875,214.7974,214.2875,214.7582,2752.0
2023-07-21 11:15:00,218.95,219.29,218.95,219.29,800.0,214.6895,215.0229,214.6895,215.0229,800.0
2023-07-21 11:20:00,219.28,219.34,219.16,219.21,1100.0,215.0131,215.0719,214.8954,214.9445,1100.0
2023-07-21 11:25:00,219.22,219.3,219.06,219.3,1803.0,214.9543,215.0327,214.7974,215.0327,1803.0
2023-07-21 11:30:00,219.28,219.46,219.28,219.31,1501.0,215.0131,215.1896,215.0131,215.0425,1501.0
2023-07-21 11:35:00,219.35,219.41,219.21,219.21,854.0,215.0817,215.1406,214.9445,214.9445,854.0
2023-07-21 11:40:00,219.01,219.38,219.01,219.22,2834.0,214.7484,215.1112,214.7484,214.9543,2834.0
2023-07-21 11:45:00,219.42,219.42,219.29,219.32,1300.0,215.1504,215.1504,215.0229,215.0523,1300.0
2023-07-21 11:50:00,219.3,219.3,219.1,219.17,4158.0,215.0327,215.0327,214.8366,214.9052,4158.0
2023-07-21 11:55:00,219.15,219.36,219.15,219.26,1800.0,214.8856,215.0915,214.8856,214.9935,1800.0
2023-07-21 12:00:00,219.24,219.31,219.21,219.28,659.0,214.9739,215.0425,214.9445,215.0131,659.0
2023-07-21 12:05:00,219.33,219.51,219.32,219.51,1600.0,215.0621,215.2386,215.0523,215.2386,1600.0
2023-07-21 12:10:00,219.52,219.52,219.37,219.38,1253.0,215.2484,215.2484,215.1014,215.1112,1253.0
2023-07-21 12:15:00,219.35,219.39,219.35,219.39,489.0,215.0817,215.121,215.0817,215.121,489.0
2023-07-21 12:20:00,219.49,219.74,219.45,219.6,2635.0,215.219,215.4642,215.1798,215.3269,2635.0
2023-07-21 12:25:00,219.67,219.77,219.26,219.34,24341.0,215.3955,215.4936,214.9935,215.0719,24341.0
2023-07-21 12:30:00,219.44,219.53,219.25,219.31,2100.0,215.17,215.2582,214.9837,215.0425,2100.0
2023-07-21 12:35:00,219.22,219.45,219.19,219.43,1302.0,214.9543,215.1798,214.9249,215.1602,1302.0
2023-07-21 12:40:00,219.51,219.51,219.28,219.44,700.0,215.2386,215.2386,215.0131,215.17,700.0
2023-07-21 12:45:00,219.24,219.38,219.03,219.32,2068.0,214.9739,215.1112,214.768,215.0523,2068.0
2023-07-21 12:50:00,219.32,219.32,219.32,219.32,100.0,215.0523,215.0523,215.0523,215.0523,100.0
2023-07-21 12:55:00,219.5,219.58,219.5,219.58,374.0,215.2288,215.3073,215.2288,215.3073,374.0
2023-07-21 13:00:00,219.5,219.5,219.31,219.32,1065.0,215.2288,215.2288,215.0425,215.0523,1065.0
2023-07-21 13:05:00,219.33,219.48,219.32,219.48,400.0,215.0621,215.2092,215.0523,215.2092,400.0
2023-07-21 13:10:00,219.38,219.51,219.32,219.51,1700.0,215.1112,215.2386,215.0523,215.2386,1700.0
2023-07-21 13:15:00,219.53,219.54,219.31,219.34,2322.0,215.2582,215.268,215.0425,215.0719,2322.0
2023-07-21 13:20:00,219.47,219.52,219.44,219.44,1883.0,215.1994,215.2484,215.17,215.17,1883.0
2023-07-21 13:25:00,219.48,219.49,219.35,219.44,1229.0,215.2092,215.219,215.0817,215.17,1229.0
2023-07-21 13:30:00,219.54,219.65,219.54,219.65,1100.0,215.268,215.3759,215.268,215.3759,1100.0
2023-07-21 13:35:00,219.65,219.88,219.64,219.88,600.0,215.3759,215.6014,215.3661,215.6014,600.0
2023-07-21 13:40:00,219.85,219.88,219.79,219.79,400.0,215.572,215.6014,215.5132,215.5132,400.0
2023-07-21 13:45:00,219.78,219.79,219.47,219.47,3012.0,215.5034,215.5132,215.1994,215.1994,3012.0
2023-07-21 13:50:00,219.6,219.6,219.29,219.35,2522.0,215.3269,215.3269,215.0229,215.0817,2522.0
2023-07-21 13:55:00,219.26,219.36,219.21,219.21,1300.0,214.9935,215.0915,214.9445,214.9445,1300.0
2023-07-21 14:00:00,219.23,219.35,219.18,219.31,3164.0,214.9641,215.0817,214.915,215.0425,3164.0
2023-07-21 14:05:00,219.35,219.4,219.28,219.4,700.0,215.0817,215.1308,215.0131,215.1308,700.0
2023-07-21 14:10:00,219.53,219.56,219.3,219.31,1913.0,215.2582,215.2877,215.0327,215.0425,1913.0
2023-07-21 14:15:00,219.17,219.17,219.09,219.15,700.0,214.9052,214.9052,214.8268,214.8856,700.0
2023-07-21 14:20:00,219.15,219.29,219.15,219.26,3303.0,214.8856,215.0229,214.8856,214.9935,3303.0
2023-07-21 14:25:00,219.18,219.42,219.18,219.34,2904.0,214.915,215.1504,214.915,215.0719,2904.0
2023-07-21 14:30:00,219.38,219.54,219.37,219.44,2654.0,215.1112,215.268,215.1014,215.17,2654.0
2023-07-21 14:35:00,219.44,219.49,219.37,219.38,1006.0,215.17,215.219,215.1014,215.1112,1006.0
2023-07-21 14:40:00,219.39,219.5,219.38,219.5,700.0,215.121,215.2288,215.1112,215.2288,700.0
2023-07-21 14:45:00,219.48,219.61,219.43,219.53,8281.0,215.2092,215.3367,215.1602,215.2582,8281.0
2023-07-21 14:50:00,219.55,219.87,219.54,219.87,14180.0,215.2778,215.5916,215.268,215.5916,14180.0
2023-07-21 14:55:00,219.79,219.79,219.61,219.69,2600.0,215.5132,215.5132,215.3367,215.4151,2600.0
2023-07-21 15:00:00,219.71,219.83,219.66,219.66,600.0,215.4347,215.5524,215.3857,215.3857,600.0
2023-07-21 15:05:00,219.66,219.66,219.6,219.64,600.0,215.3857,215.3857,215.3269,215.3661,600.0
2023-07-21 15:10:00,219.59,219.62,219.46,219.61,2724.0,215.3171,215.3465,215.1896,215.3367,2724.0
2023-07-21 15:15:00,219.65,219.71,219.62,219.69,700.0,215.3759,215.4347,215.3465,215.4151,700.0
2023-07-21 15:20:00,219.68,219.69,219.39,219.39,1733.0,215.4053,215.4151,215.121,215.121,1733.0
2023-07-21 15:25:00,219.39,219.39,219.29,219.36,3100.0,215.121,215.121,215.0229,215.0915,3100.0
2023-07-21 15:30:00,219.36,219.57,219.28,219.56,3282.0,215.0915,215.2975,215.0131,215.2877,3282.0
2023-07-21 15:35:00,219.63,219.73,219.42,219.53,5832.0,215.3563,215.4543,215.1504,215.2582,5832.0
2023-07-21 15:40:00,219.52,219.74,219.52,219.74,1873.0,215.2484,215.4642,215.2484,215.4642,1873.0
2023-07-21 15:45:00,219.71,220.23,219.65,220.05,5104.0,215.4347,215.9446,215.3759,215.7681,5104.0
2023-07-21 15:50:00,219.95,220.18,219.95,220.02,10944.0,215.6701,215.8956,215.6701,215.7387,10944.0
2023-07-21 15:55:00,219.95,220.05,219.8,219.89,37366.0,215.6701,215.7681,215.523,215.6112,37366.0
2023-07-24 09:30:00,219.97,219.97,219.97,219.97,2192.0,215.6897,215.6897,215.6897,215.6897,2192.0
2023-07-24 09:35:00,220.14,220.14,219.02,219.36,1610.0,215.8564,215.8564,214.7582,215.0915,1610.0
2023-07-24 09:40:00,219.73,220.21,219.73,220.08,914.0,215.4543,215.925,215.4543,215.7975,914.0
2023-07-24 09:45:00,220.2,220.2,219.61,219.8,900.0,215.9152,215.9152,215.3367,215.523,900.0
2023-07-24 09:50:00,219.78,220.01,219.37,219.57,4010.0,215.5034,215.7289,215.1014,215.2975,4010.0
2023-07-24 09:55:00,219.6,219.6,219.22,219.27,2727.0,215.3269,215.3269,214.9543,215.0033,2727.0
2023-07-24 10:00:00,219.22,219.55,219.22,219.42,2208.0,214.9543,215.2778,214.9543,215.1504,2208.0
2023-07-24 10:05:00,219.4,219.4,219.01,219.06,3364.0,215.1308,215.1308,214.7484,214.7974,3364.0
2023-07-24 10:10:00,219.12,219.12,218.79,218.93,1731.0,214.8562,214.8562,214.5326,214.6699,1731.0
2023-07-24 10:15:00,218.95,219.05,218.86,218.99,1015.0,214.6895,214.7876,214.6013,214.7287,1015.0
2023-07-24 10:20:00,218.99,219.41,218.99,219.41,1965.0,214.7287,215.1406,214.7287,215.1406,1965.0
2023-07-24 10:25:00,219.41,219.54,219.17,219.42,3816.0,215.1406,215.268,214.9052,215.1504,3816.0
2023-07-24 10:30:00,219.51,219.8,219.39,219.61,3668.0,215.2386,215.523,215.121,215.3367,3668.0
2023-07-24 10:35:00,219.64,219.73,219.03,219.03,3599.0,215.3661,215.4543,214.768,214.768,3599.0
2023-07-24 10:40:00,218.97,219.04,218.7,218.92,1408.0,214.7091,214.7778,214.4444,214.6601,1408.0
2023-07-24 10:45:00,218.84,218.88,218.62,218.86,1700.0,214.5817,214.6209,214.3659,214.6013,1700.0
2023-07-24 10:50:00,218.86,219.37,218.74,219.37,4194.0,214.6013,215.1014,214.4836,215.1014,4194.0
2023-07-24 10:55:00,219.27,219.41,219.13,219.32,2100.0,215.0033,215.1406,214.866,215.0523,2100.0
2023-07-24 11:00:00,219.22,219.22,218.78,218.78,1094.0,214.9543,214.9543,214.5228,214.5228,1094.0
2023-07-24 11:05:00,218.91,218.93,218.82,218.93,812.0,214.6503,214.6699,214.5621,214.6699,812.0
2023-07-24 11:10:00,218.94,219.1,218.94,219.09,500.0,214.6797,214.8366,214.6797,214.8268,500.0
2023-07-24 11:15:00,219.25,219.26,219.12,219.13,1637.0,214.9837,214.9935,214.8562,214.866,1637.0
2023-07-24 11:20:00,219.13,219.22,219.04,219.22,927.0,214.866,214.9543,214.7778,214.9543,927.0
2023-07-24 11:25:00,219.16,219.16,219.04,219.1,2000.0,214.8954,214.8954,214.7778,214.8366,2000.0
2023-07-24 11:30:00,219.21,219.21,218.88,218.96,2223.0,214.9445,214.9445,214.6209,214.6993,2223.0
2023-07-24 11:35:00,218.95,219.09,218.65,219.09,1502.0,214.6895,214.8268,214.3954,214.8268,1502.0
2023-07-24 11:40:00,219.09,219.09,218.9,218.91,400.0,214.8268,214.8268,214.6405,214.6503,400.0
2023-07-24 11:45:00,218.84,219.17,218.84,219.16,1467.0,214.5817,214.9052,214.5817,214.8954,1467.0
2023-07-24 11:50:00,219.26,219.26,219.15,219.17,800.0,214.9935,214.9935,214.8856,214.9052,800.0
2023-07-24 11:55:00,219.17,219.34,219.04,219.34,2208.0,214.9052,215.0719,214.7778,215.0719,2208.0
2023-07-24 12:00:00,219.34,219.34,219.05,219.08,1071.0,215.0719,215.0719,214.7876,214.817,1071.0
2023-07-24 12:05:00,219.0,219.0,218.77,218.77,1000.0,214.7386,214.7386,214.513,214.513,1000.0
2023-07-24 12:10:00,218.77,218.87,218.77,218.84,1153.0,214.513,214.6111,214.513,214.5817,1153.0
2023-07-24 12:15:00,218.89,218.93,218.81,218.93,1123.0,214.6307,214.6699,214.5522,214.6699,1123.0
2023-07-24 12:20:00,218.91,218.92,218.6,218.65,4876.0,214.6503,214.6601,214.3463,214.3954,4876.0
2023-07-24 12:25:00,218.66,218.82,218.65,218.82,534.0,214.4052,214.5621,214.3954,214.5621,534.0
2023-07-24 12:30:00,218.78,218.87,218.75,218.78,937.0,214.5228,214.6111,214.4934,214.5228,937.0
2023-07-24 12:35:00,218.76,218.83,218.65,218.68,2228.0,214.5032,214.5719,214.3954,214.4248,2228.0
2023-07-24 12:40:00,218.65,218.76,218.64,218.73,3988.0,214.3954,214.5032,214.3856,214.4738,3988.0
2023-07-24 12:45:00,218.65,218.74,218.65,218.72,1700.0,214.3954,214.4836,214.3954,214.464,1700.0
2023-07-24 12:50:00,218.64,218.65,218.55,218.65,1401.0,214.3856,214.3954,214.2973,214.3954,1401.0
2023-07-24 12:55:00,218.68,218.79,218.54,218.58,2982.0,214.4248,214.5326,214.2875,214.3267,2982.0
2023-07-24 13:00:00,218.54,218.54,218.08,218.33,1603.0,214.2875,214.2875,213.8365,214.0816,1603.0
2023-07-24 13:05:00,218.46,218.54,218.35,218.39,3252.0,214.2091,214.2875,214.1012,214.1404,3252.0
2023-07-24 13:10:00,218.4,218.55,218.36,218.55,6459.0,214.1502,214.2973,214.111,214.2973,6459.0
2023-07-24 13:15:00,218.48,218.55,218.19,218.2,6837.0,214.2287,214.2973,213.9443,213.9541,6837.0
2023-07-24 13:20:00,218.2,218.2,217.83,217.84,4357.0,213.9541,213.9541,213.5913,213.6011,4357.0
2023-07-24 13:25:00,217.98,218.24,217.98,218.24,1039.0,213.7384,213.9933,213.7384,213.9933,1039.0
2023-07-24 13:30:00,218.17,218.18,218.1,218.18,1392.0,213.9247,213.9345,213.8561,213.9345,1392.0
2023-07-24 13:35:00,218.21,218.21,218.08,218.09,2512.0,213.9639,213.9639,213.8365,213.8463,2512.0
2023-07-24 13:40:00,218.03,218.03,217.75,217.81,1300.0,213.7874,213.7874,213.5129,213.5717,1300.0
2023-07-24 13:45:00,217.9,217.96,217.66,217.85,2900.0,213.66,213.7188,213.4246,213.6109,2900.0
2023-07-24 13:50:00,217.82,217.93,217.82,217.93,201.0,213.5815,213.6894,213.5815,213.6894,201.0
2023-07-24 13:55:00,217.76,217.91,217.32,217.66,16019.0,213.5227,213.6698,213.0912,213.4246,16019.0
2023-07-24 14:00:00,217.68,217.87,217.67,217.8,1300.0,213.4442,213.6305,213.4344,213.5619,1300.0
2023-07-24 14:05:00,217.88,218.1,217.78,218.1,1833.0,213.6403,213.8561,213.5423,213.8561,1833.0
2023-07-24 14:10:00,218.08,218.16,218.06,218.16,800.0,213.8365,213.9149,213.8168,213.9149,800.0
2023-07-24 14:15:00,218.11,218.29,218.06,218.26,1702.0,213.8659,214.0424,213.8168,214.013,1702.0
2023-07-24 14:20:00,218.28,218.48,218.2,218.48,2832.0,214.0326,214.2287,213.9541,214.2287,2832.0
2023-07-24 14:25:00,218.48,218.55,218.47,218.52,500.0,214.2287,214.2973,214.2189,214.2679,500.0
2023-07-24 14:30:00,218.54,218.67,218.52,218.59,3980.0,214.2875,214.415,214.2679,214.3365,3980.0
2023-07-24 14:35:00,218.52,218.55,218.23,218.23,3101.0,214.2679,214.2973,213.9835,213.9835,3101.0
2023-07-24 14:40:00,218.21,218.26,218.1,218.12,2213.0,213.9639,214.013,213.8561,213.8757,2213.0
2023-07-24 14:45:00,218.11,218.29,218.1,218.29,1000.0,213.8659,214.0424,213.8561,214.0424,1000.0
2023-07-24 14:50:00,218.29,218.33,218.29,218.31,670.0,214.0424,214.0816,214.0424,214.062,670.0
2023-07-24 14:55:00,218.37,218.64,218.37,218.57,2527.0,214.1208,214.3856,214.1208,214.3169,2527.0
2023-07-24 15:00:00,218.6,218.73,218.55,218.55,3876.0,214.3463,214.4738,214.2973,214.2973,3876.0
2023-07-24 15:05:00,218.53,218.57,218.48,218.48,1650.0,214.2777,214.3169,214.2287,214.2287,1650.0
2023-07-24 15:10:00,218.47,218.58,218.46,218.51,3701.0,214.2189,214.3267,214.2091,214.2581,3701.0
2023-07-24 15:15:00,218.52,218.56,218.4,218.53,4161.0,214.2679,214.3071,214.1502,214.2777,4161.0
2023-07-24 15:20:00,218.52,218.7,218.52,218.53,2800.0,214.2679,214.4444,214.2679,214.2777,2800.0
2023-07-24 15:25:00,218.47,218.47,217.92,217.93,19946.0,214.2189,214.2189,213.6796,213.6894,19946.0
2023-07-24 15:30:00,218.01,218.15,217.93,218.0,19092.0,213.7678,213.9051,213.6894,213.758,19092.0
2023-07-24 15:35:00,217.97,218.17,217.88,218.0,7191.0,213.7286,213.9247,213.6403,213.758,7191.0
2023-07-24 15:40:00,218.01,218.05,217.86,218.01,8048.0,213.7678,213.807,213.6207,213.7678,8048.0
2023-07-24 15:45:00,218.02,218.49,218.01,218.21,11947.0,213.7776,214.2385,213.7678,213.9639,11947.0
2023-07-24 15:50:00,218.14,218.35,218.09,218.23,13384.0,213.8953,214.1012,213.8463,213.9835,13384.0
2023-07-24 15:55:00,218.2,218.3,218.07,218.15,30495.0,213.9541,214.0522,213.8266,213.9051,30495.0
2023-07-25 09:30:00,218.15,218.15,218.0,218.11,5935.0,213.9051,213.9051,213.758,213.8659,5935.0
2023-07-25 09:35:00,217.88,218.96,217.88,218.96,6333.0,213.6403,214.6993,213.6403,214.6993,6333.0
2023-07-25 09:40:00,218.93,219.34,218.91,219.34,1700.0,214.6699,215.0719,214.6503,215.0719,1700.0
2023-07-25 09:45:00,219.53,220.0,219.45,219.98,1400.0,215.2582,215.7191,215.1798,215.6995,1400.0
2023-07-25 09:50:00,219.81,220.1,219.63,220.0,3124.0,215.5328,215.8171,215.3563,215.7191,3124.0
2023-07-25 09:55:00,220.36,220.45,220.22,220.22,580.0,216.0721,216.1603,215.9348,215.9348,580.0
2023-07-25 10:00:00,220.12,220.12,219.9,220.09,3281.0,215.8368,215.8368,215.621,215.8073,3281.0
2023-07-25 10:05:00,220.01,220.44,220.0,220.21,3621.0,215.7289,216.1505,215.7191,215.925,3621.0
2023-07-25 10:10:00,220.36,220.53,220.33,220.5,1400.0,216.0721,216.2388,216.0427,216.2094,1400.0
2023-07-25 10:15:00,220.46,220.67,220.37,220.37,23900.0,216.1701,216.3761,216.0819,216.0819,23900.0
2023-07-25 10:20:00,220.34,220.37,219.96,220.04,6178.0,216.0525,216.0819,215.6799,215.7583,6178.0
2023-07-25 10:25:00,220.13,220.14,219.64,219.66,1800.0,215.8466,215.8564,215.3661,215.3857,1800.0
2023-07-25 10:30:00,219.65,219.84,219.51,219.65,1310.0,215.3759,215.5622,215.2386,215.3759,1310.0
2023-07-25 10:35:00,219.5,219.68,219.5,219.68,1150.0,215.2288,215.4053,215.2288,215.4053,1150.0
2023-07-25 10:40:00,219.62,220.01,219.62,219.87,2004.0,215.3465,215.7289,215.3465,215.5916,2004.0
2023-07-25 10:45:00,219.9,220.42,219.9,220.42,1602.0,215.621,216.1309,215.621,216.1309,1602.0
2023-07-25 10:50:00,220.42,220.63,220.36,220.59,3430.0,216.1309,216.3368,216.0721,216.2976,3430.0
2023-07-25 10:55:00,220.81,220.95,220.81,220.9,1221.0,216.5133,216.6506,216.5133,216.6016,1221.0
2023-07-25 11:00:00,220.91,221.34,220.91,221.34,2571.0,216.6114,217.033,216.6114,217.033,2571.0
2023-07-25 11:05:00,221.24,221.52,221.22,221.22,2607.0,216.935,217.2095,216.9154,216.9154,2607.0
2023-07-25 11:10:00,221.14,221.19,220.94,220.99,26415.0,216.8369,216.8859,216.6408,216.6898,26415.0
2023-07-25 11:15:00,221.0,221.55,220.99,221.27,37868.0,216.6996,217.2389,216.6898,216.9644,37868.0
2023-07-25 11:20:00,221.15,221.19,220.76,221.03,19730.0,216.8467,216.8859,216.4643,216.7291,19730.0
2023-07-25 11:25:00,221.43,221.73,221.43,221.6,3096.0,217.1213,217.4154,217.1213,217.288,3096.0
2023-07-25 11:30:00,221.46,221.46,220.93,220.97,17075.0,217.1507,217.1507,216.631,216.6702,17075.0
2023-07-25 11:35:00,221.07,221.2,221.07,221.2,1271.0,216.7683,216.8957,216.7683,216.8957,1271.0
2023-07-25 11:40:00,221.07,221.17,220.8,220.88,2940.0,216.7683,216.8663,216.5035,216.582,2940.0
2023-07-25 11:45:00,220.78,220.88,220.58,220.83,1210.0,216.4839,216.582,216.2878,216.5329,1210.0
2023-07-25 11:50:00,220.76,220.76,220.44,220.52,3056.0,216.4643,216.4643,216.1505,216.229,3056.0
2023-07-25 11:55:00,220.43,220.72,220.35,220.71,10432.0,216.1407,216.4251,216.0623,216.4153,10432.0
2023-07-25 12:00:00,220.63,220.65,220.31,220.41,1229.0,216.3368,216.3564,216.0231,216.1211,1229.0
2023-07-25 12:05:00,220.31,220.57,220.26,220.37,2000.0,216.0231,216.278,215.974,216.0819,2000.0
2023-07-25 12:10:00,220.36,220.36,220.18,220.21,1000.0,216.0721,216.0721,215.8956,215.925,1000.0
2023-07-25 12:15:00,220.15,220.3,220.15,220.3,300.0,215.8662,216.0133,215.8662,216.0133,300.0
2023-07-25 12:20:00,220.28,220.39,220.27,220.35,800.0,215.9936,216.1015,215.9838,216.0623,800.0
2023-07-25 12:25:00,220.33,220.56,220.28,220.28,928.0,216.0427,216.2682,215.9936,215.9936,928.0
2023-07-25 12:30:00,220.27,220.39,220.22,220.33,1102.0,215.9838,216.1015,215.9348,216.0427,1102.0
2023-07-25 12:35:00,220.43,220.46,220.25,220.26,1500.0,216.1407,216.1701,215.9642,215.974,1500.0
2023-07-25 12:40:00,220.16,220.22,220.15,220.16,600.0,215.876,215.9348,215.8662,215.876,600.0
2023-07-25 12:45:00,220.15,220.15,220.15,220.15,300.0,215.8662,215.8662,215.8662,215.8662,300.0
2023-07-25 12:50:00,220.15,220.48,220.08,220.48,3071.0,215.8662,216.1898,215.7975,216.1898,3071.0
2023-07-25 12:55:00,220.48,220.64,220.42,220.58,1700.0,216.1898,216.3466,216.1309,216.2878,1700.0
2023-07-25 13:00:00,220.59,220.61,220.36,220.44,10424.0,216.2976,216.3172,216.0721,216.1505,10424.0
2023-07-25 13:05:00,220.46,220.47,220.23,220.23,2300.0,216.1701,216.1799,215.9446,215.9446,2300.0
2023-07-25 13:10:00,220.31,220.31,220.24,220.28,400.0,216.0231,216.0231,215.9544,215.9936,400.0
2023-07-25 13:15:00,220.23,220.3,220.22,220.3,200.0,215.9446,216.0133,215.9348,216.0133,200.0
2023-07-25 13:20:00,220.4,220.4,220.2,220.2,700.0,216.1113,216.1113,215.9152,215.9152,700.0
2023-07-25 13:25:00,220.21,220.28,220.0,220.0,1766.0,215.925,215.9936,215.7191,215.7191,1766.0
2023-07-25 13:30:00,219.94,219.96,219.75,219.96,1111.0,215.6603,215.6799,215.474,215.6799,1111.0
2023-07-25 13:35:00,220.04,220.14,219.88,220.02,3436.0,215.7583,215.8564,215.6014,215.7387,3436.0
2023-07-25 13:40:00,220.0,220.24,220.0,220.24,2000.0,215.7191,215.9544,215.7191,215.9544,2000.0
2023-07-25 13:45:00,220.31,220.31,220.25,220.25,300.0,216.0231,216.0231,215.9642,215.9642,300.0
2023-07-25 13:50:00,220.22,220.22,220.05,220.05,1506.0,215.9348,215.9348,215.7681,215.7681,1506.0
2023-07-25 13:55:00,220.04,220.23,219.96,220.23,1085.0,215.7583,215.9446,215.6799,215.9446,1085.0
2023-07-25 14:00:00,220.24,220.31,220.09,220.09,800.0,215.9544,216.0231,215.8073,215.8073,800.0
2023-07-25 14:05:00,220.32,220.32,220.0,220.09,1200.0,216.0329,216.0329,215.7191,215.8073,1200.0
2023-07-25 14:10:00,220.06,220.06,219.94,219.98,2249.0,215.7779,215.7779,215.6603,215.6995,2249.0
2023-07-25 14:15:00,219.98,220.05,219.89,219.93,717.0,215.6995,215.7681,215.6112,215.6505,717.0
2023-07-25 14:20:00,219.94,220.16,219.93,220.08,1500.0,215.6603,215.876,215.6505,215.7975,1500.0
2023-07-25 14:25:00,220.09,220.3,220.05,220.24,1200.0,215.8073,216.0133,215.7681,215.9544,1200.0
2023-07-25 14:30:00,220.13,220.25,220.11,220.14,800.0,215.8466,215.9642,215.827,215.8564,800.0
2023-07-25 14:35:00,220.27,220.42,220.18,220.33,800.0,215.9838,216.1309,215.8956,216.0427,800.0
2023-07-25 14:40:00,220.39,220.39,220.33,220.39,2109.0,216.1015,216.1015,216.0427,216.1015,2109.0
2023-07-25 14:45:00,220.47,220.58,220.4,220.5,1895.0,216.1799,216.2878,216.1113,216.2094,1895.0
2023-07-25 14:50:00,220.48,220.48,220.26,220.29,2347.0,216.1898,216.1898,215.974,216.0035,2347.0
2023-07-25 14:55:00,220.35,220.35,220.2,220.28,1001.0,216.0623,216.0623,215.9152,215.9936,1001.0
2023-07-25 15:00:00,220.22,220.31,220.13,220.14,900.0,215.9348,216.0231,215.8466,215.8564,900.0
2023-07-25 15:05:00,220.1,220.1,220.01,220.03,800.0,215.8171,215.8171,215.7289,215.7485,800.0
2023-07-25 15:10:00,219.97,220.07,219.83,219.84,3273.0,215.6897,215.7877,215.5524,215.5622,3273.0
2023-07-25 15:15:00,219.97,220.03,219.81,219.95,1036.0,215.6897,215.7485,215.5328,215.6701,1036.0
2023-07-25 15:20:00,219.99,220.13,219.96,220.13,5445.0,215.7093,215.8466,215.6799,215.8466,5445.0
2023-07-25 15:25:00,220.13,220.35,220.08,220.35,1428.0,215.8466,216.0623,215.7975,216.0623,1428.0
2023-07-25 15:30:00,220.46,220.62,220.14,220.62,7047.0,216.1701,216.327,215.8564,216.327,7047.0
2023-07-25 15:35:00,220.63,220.64,220.52,220.59,6534.0,216.3368,216.3466,216.229,216.2976,6534.0
2023-07-25 15:40:00,220.59,220.84,220.52,220.69,7100.0,216.2976,216.5427,216.229,216.3957,7100.0
2023-07-25 15:45:00,220.68,220.87,220.67,220.78,5790.0,216.3859,216.5722,216.3761,216.4839,5790.0
2023-07-25 15:50:00,220.77,220.77,220.16,220.17,28214.0,216.4741,216.4741,215.876,215.8858,28214.0
2023-07-25 15:55:00,220.15,220.38,219.94,220.0,64530.0,215.8662,216.0917,215.6603,215.7191,64530.0
2023-07-26 09:30:00,221.0,222.17,220.84,221.67,9610.0,216.6996,217.8469,216.5427,217.3566,9610.0
2023-07-26 09:35:00,221.86,221.86,221.52,221.77,1300.0,217.5429,217.5429,217.2095,217.4547,1300.0
2023-07-26 09:40:00,221.77,221.92,221.55,221.73,1300.0,217.4547,217.6017,217.2389,217.4154,1300.0
2023-07-26 09:45:00,221.84,221.84,221.61,221.62,1500.0,217.5233,217.5233,217.2978,217.3076,1500.0
2023-07-26 09:50:00,221.62,221.62,220.93,221.09,4808.0,217.3076,217.3076,216.631,216.7879,4808.0
2023-07-26 09:55:00,221.06,221.16,220.95,221.03,5059.0,216.7585,216.8565,216.6506,216.7291,5059.0
2023-07-26 10:00:00,220.98,221.12,220.93,221.0,7823.0,216.68,216.8173,216.631,216.6996,7823.0
2023-07-26 10:05:00,221.06,221.09,220.78,220.78,2616.0,216.7585,216.7879,216.4839,216.4839,2616.0
2023-07-26 10:10:00,220.71,221.46,220.71,221.46,2485.0,216.4153,217.1507,216.4153,217.1507,2485.0
2023-07-26 10:15:00,221.39,221.93,221.38,221.82,33110.0,217.082,217.6115,217.0722,217.5037,33110.0
2023-07-26 10:20:00,221.99,221.99,221.65,221.85,7802.0,217.6704,217.6704,217.337,217.5331,7802.0
2023-07-26 10:25:00,221.86,221.97,221.65,221.97,8100.0,217.5429,217.6508,217.337,217.6508,8100.0
2023-07-26 10:30:00,222.15,222.2,221.59,221.69,12300.0,217.8273,217.8763,217.2782,217.3762,12300.0
2023-07-26 10:35:00,221.51,221.51,221.37,221.38,578.0,217.1997,217.1997,217.0624,217.0722,578.0
2023-07-26 10:40:00,221.24,221.44,221.16,221.43,1435.0,216.935,217.1311,216.8565,217.1213,1435.0
2023-07-26 10:45:00,221.4,221.67,221.4,221.65,1000.0,217.0919,217.3566,217.0919,217.337,1000.0
2023-07-26 10:50:00,221.93,222.29,221.87,222.16,1200.0,217.6115,217.9645,217.5527,217.8371,1200.0
2023-07-26 10:55:00,222.26,222.44,222.08,222.44,1627.0,217.9351,218.1116,217.7586,218.1116,1627.0
2023-07-26 11:00:00,222.48,222.56,222.37,222.37,2272.0,218.1508,218.2293,218.043,218.043,2272.0
2023-07-26 11:05:00,222.35,222.39,221.84,222.26,32308.0,218.0234,218.0626,217.5233,217.9351,32308.0
2023-07-26 11:10:00,222.27,222.29,221.45,221.45,6807.0,217.9449,217.9645,217.1409,217.1409,6807.0
2023-07-26 11:15:00,221.46,221.77,221.32,221.62,8005.0,217.1507,217.4547,217.0134,217.3076,8005.0
2023-07-26 11:20:00,221.56,222.23,221.56,221.84,6971.0,217.2487,217.9057,217.2487,217.5233,6971.0
2023-07-26 11:25:00,221.78,221.85,221.57,221.75,1717.0,217.4645,217.5331,217.2585,217.435,1717.0
2023-07-26 11:30:00,221.75,221.75,221.54,221.65,1964.0,217.435,217.435,217.2291,217.337,1964.0
2023-07-26 11:35:00,221.73,221.86,221.69,221.78,2500.0,217.4154,217.5429,217.3762,217.4645,2500.0
2023-07-26 11:40:00,221.64,221.76,221.49,221.6,1969.0,217.3272,217.4448,217.1801,217.288,1969.0
2023-07-26 11:45:00,221.66,221.78,221.63,221.76,1800.0,217.3468,217.4645,217.3174,217.4448,1800.0
2023-07-26 11:50:00,221.75,221.82,221.64,221.65,2006.0,217.435,217.5037,217.3272,217.337,2006.0
2023-07-26 11:55:00,221.67,221.72,221.48,221.57,1802.0,217.3566,217.4056,217.1703,217.2585,1802.0
2023-07-26 12:00:00,221.56,221.64,221.55,221.6,1600.0,217.2487,217.3272,217.2389,217.288,1600.0
2023-07-26 12:05:00,221.6,221.75,221.6,221.74,1500.0,217.288,217.435,217.288,217.4252,1500.0
2023-07-26 12:10:00,221.76,221.76,221.69,221.69,1500.0,217.4448,217.4448,217.3762,217.3762,1500.0
2023-07-26 12:15:00,221.76,221.88,221.76,221.88,1100.0,217.4448,217.5625,217.4448,217.5625,1100.0
2023-07-26 12:20:00,221.75,221.83,221.74,221.83,500.0,217.435,217.5135,217.4252,217.5135,500.0
2023-07-26 12:25:00,221.75,221.75,221.59,221.65,9351.0,217.435,217.435,217.2782,217.337,9351.0
2023-07-26 12:30:00,221.62,221.87,221.59,221.87,1745.0,217.3076,217.5527,217.2782,217.5527,1745.0
2023-07-26 12:35:00,221.8,221.81,221.8,221.81,200.0,217.4841,217.4939,217.4841,217.4939,200.0
2023-07-26 12:40:00,221.76,221.94,221.76,221.94,1000.0,217.4448,217.6213,217.4448,217.6213,1000.0
2023-07-26 12:45:00,221.88,221.88,221.75,221.75,900.0,217.5625,217.5625,217.435,217.435,900.0
2023-07-26 12:50:00,221.74,221.8,221.64,221.74,1634.0,217.4252,217.4841,217.3272,217.4252,1634.0
2023-07-26 12:55:00,221.62,221.76,221.52,221.76,1200.0,217.3076,217.4448,217.2095,217.4448,1200.0
2023-07-26 13:00:00,221.76,222.1,221.76,221.92,1441.0,217.4448,217.7782,217.4448,217.6017,1441.0
2023-07-26 13:05:00,221.94,222.03,221.93,222.03,1200.0,217.6213,217.7096,217.6115,217.7096,1200.0
2023-07-26 13:10:00,221.96,221.96,221.87,221.94,953.0,217.641,217.641,217.5527,217.6213,953.0
2023-07-26 13:15:00,221.94,221.94,221.94,221.94,0.0,217.6213,217.6213,217.6213,217.6213,0.0
2023-07-26 13:20:00,221.95,222.02,221.9,222.02,2334.0,217.6311,217.6998,217.5821,217.6998,2334.0
2023-07-26 13:25:00,222.07,222.07,221.98,222.05,1289.0,217.7488,217.7488,217.6606,217.7292,1289.0
2023-07-26 13:30:00,221.97,222.0,221.84,221.89,6912.0,217.6508,217.6802,217.5233,217.5723,6912.0
2023-07-26 13:35:00,221.93,222.04,221.84,222.03,900.0,217.6115,217.7194,217.5233,217.7096,900.0
2023-07-26 13:40:00,222.18,222.18,222.1,222.1,400.0,217.8567,217.8567,217.7782,217.7782,400.0
2023-07-26 13:45:00,222.1,222.1,221.84,222.01,1497.0,217.7782,217.7782,217.5233,217.69,1497.0
2023-07-26 13:50:00,222.0,222.07,221.95,222.02,1704.0,217.6802,217.7488,217.6311,217.6998,1704.0
2023-07-26 13:55:00,222.06,222.1,221.94,221.94,781.0,217.739,217.7782,217.6213,217.6213,781.0
2023-07-26 14:00:00,221.66,222.01,221.65,221.9,3100.0,217.3468,217.69,217.337,217.5821,3100.0
2023-07-26 14:05:00,221.87,222.0,221.86,221.97,5125.0,217.5527,217.6802,217.5429,217.6508,5125.0
2023-07-26 14:10:00,221.96,222.02,221.88,221.94,2312.0,217.641,217.6998,217.5625,217.6213,2312.0
2023-07-26 14:15:00,221.93,221.93,221.79,221.8,1400.0,217.6115,217.6115,217.4743,217.4841,1400.0
2023-07-26 14:20:00,221.9,222.06,221.87,221.98,3491.0,217.5821,217.739,217.5527,217.6606,3491.0
2023-07-26 14:25:00,221.98,221.98,221.66,221.91,1802.0,217.6606,217.6606,217.3468,217.5919,1802.0
2023-07-26 14:30:00,222.02,222.1,221.93,221.93,600.0,217.6998,217.7782,217.6115,217.6115,600.0
2023-07-26 14:35:00,222.12,222.54,222.12,222.52,8600.0,217.7978,218.2097,217.7978,218.1901,8600.0
2023-07-26 14:40:00,222.46,222.62,222.38,222.38,7102.0,218.1312,218.2881,218.0528,218.0528,7102.0
2023-07-26 14:45:00,222.49,222.5,222.02,222.02,2634.0,218.1606,218.1704,217.6998,217.6998,2634.0
2023-07-26 14:50:00,222.0,222.06,221.84,221.9,1173.0,217.6802,217.739,217.5233,217.5821,1173.0
2023-07-26 14:55:00,221.9,221.96,221.63,221.63,800.0,217.5821,217.641,217.3174,217.3174,800.0
2023-07-26 15:00:00,221.66,221.66,221.42,221.56,900.0,217.3468,217.3468,217.1115,217.2487,900.0
2023-07-26 15:05:00,221.55,221.55,220.98,221.14,1577.0,217.2389,217.2389,216.68,216.8369,1577.0
2023-07-26 15:10:00,221.03,221.03,220.71,220.81,1506.0,216.7291,216.7291,216.4153,216.5133,1506.0
2023-07-26 15:15:00,220.72,220.82,220.51,220.52,1600.0,216.4251,216.5231,216.2192,216.229,1600.0
2023-07-26 15:20:00,220.63,220.66,220.54,220.57,800.0,216.3368,216.3663,216.2486,216.278,800.0
2023-07-26 15:25:00,220.56,221.01,220.56,220.91,1000.0,216.2682,216.7094,216.2682,216.6114,1000.0
2023-07-26 15:30:00,220.85,220.89,220.7,220.89,1717.0,216.5526,216.5918,216.4055,216.5918,1717.0
2023-07-26 15:35:00,220.85,220.89,220.65,220.8,1300.0,216.5526,216.5918,216.3564,216.5035,1300.0
2023-07-26 15:40:00,220.83,221.08,220.83,221.0,4106.0,216.5329,216.7781,216.5329,216.6996,4106.0
2023-07-26 15:45:00,220.91,221.28,220.9,221.25,5334.0,216.6114,216.9742,216.6016,216.9448,5334.0
2023-07-26 15:50:00,221.23,221.46,221.17,221.36,5777.0,216.9252,217.1507,216.8663,217.0526,5777.0
2023-07-26 15:55:00,221.28,221.7,221.16,221.69,24315.0,216.9742,217.386,216.8565,217.3762,24315.0
2023-07-27 09:30:00,224.75,226.35,224.17,224.75,17966.0,220.3767,221.9455,219.808,220.3767,17966.0
2023-07-27 09:35:00,224.87,225.52,224.51,225.35,57521.0,220.4943,221.1317,220.1413,220.965,57521.0
2023-07-27 09:40:00,225.79,226.42,224.5,224.97,13329.0,221.3964,222.0142,220.1315,220.5924,13329.0
2023-07-27 09:45:00,224.92,224.92,223.25,223.25,4265.0,220.5434,220.5434,218.9059,218.9059,4265.0
2023-07-27 09:50:00,223.39,223.53,223.35,223.44,1300.0,219.0431,219.1804,219.0039,219.0922,1300.0
2023-07-27 09:55:00,223.25,223.69,223.2,223.59,2380.0,218.9059,219.3373,218.8568,219.2392,2380.0
2023-07-27 10:00:00,224.0,224.33,223.75,224.26,10932.0,219.6413,219.9648,219.3961,219.8962,10932.0
2023-07-27 10:05:00,224.33,224.73,224.18,224.31,2016.0,219.9648,220.3571,219.8178,219.9452,2016.0
2023-07-27 10:10:00,224.18,224.25,223.83,223.9,12428.0,219.8178,219.8864,219.4746,219.5432,12428.0
2023-07-27 10:15:00,224.02,224.38,223.84,224.05,11110.0,219.6609,220.0139,219.4844,219.6903,11110.0
2023-07-27 10:20:00,224.13,224.39,223.81,223.81,1551.0,219.7687,220.0237,219.455,219.455,1551.0
2023-07-27 10:25:00,223.89,224.37,223.77,224.37,2806.0,219.5334,220.0041,219.4157,220.0041,2806.0
2023-07-27 10:30:00,224.35,224.35,223.84,223.84,2561.0,219.9844,219.9844,219.4844,219.4844,2561.0
2023-07-27 10:35:00,223.81,224.16,223.73,224.03,15343.0,219.455,219.7981,219.3765,219.6707,15343.0
2023-07-27 10:40:00,223.95,224.09,223.75,223.75,6846.0,219.5922,219.7295,219.3961,219.3961,6846.0
2023-07-27 10:45:00,223.89,224.08,223.58,223.58,1152.0,219.5334,219.7197,219.2294,219.2294,1152.0
2023-07-27 10:50:00,223.66,223.73,223.52,223.57,1300.0,219.3079,219.3765,219.1706,219.2196,1300.0
2023-07-27 10:55:00,223.62,223.62,223.0,223.24,3325.0,219.2687,219.2687,218.6607,218.896,3325.0
2023-07-27 11:00:00,223.28,223.38,223.23,223.26,1264.0,218.9353,219.0333,218.8862,218.9157,1264.0
2023-07-27 11:05:00,223.31,223.41,222.79,222.81,2278.0,218.9647,219.0627,218.4548,218.4744,2278.0
2023-07-27 11:10:00,222.87,223.03,222.73,222.86,3126.0,218.5332,218.6901,218.396,218.5234,3126.0
2023-07-27 11:15:00,222.84,223.06,222.61,222.61,4769.0,218.5038,218.7196,218.2783,218.2783,4769.0
2023-07-27 11:20:00,222.58,222.74,222.53,222.74,1006.0,218.2489,218.4058,218.1999,218.4058,1006.0
2023-07-27 11:25:00,222.7,222.8,222.62,222.77,1388.0,218.3666,218.4646,218.2881,218.4352,1388.0
2023-07-27 11:30:00,222.77,222.79,222.37,222.4,3427.0,218.4352,218.4548,218.043,218.0724,3427.0
2023-07-27 11:35:00,222.55,222.57,222.39,222.53,1107.0,218.2195,218.2391,218.0626,218.1999,1107.0
2023-07-27 11:40:00,222.54,222.54,222.21,222.27,1929.0,218.2097,218.2097,217.8861,217.9449,1929.0
2023-07-27 11:45:00,222.24,222.28,222.24,222.27,617.0,217.9155,217.9547,217.9155,217.9449,617.0
2023-07-27 11:50:00,222.1,222.26,222.1,222.17,1800.0,217.7782,217.9351,217.7782,217.8469,1800.0
2023-07-27 11:55:00,222.24,222.25,222.05,222.25,1301.0,217.9155,217.9253,217.7292,217.9253,1301.0
2023-07-27 12:00:00,222.27,222.27,222.06,222.13,1187.0,217.9449,217.9449,217.739,217.8076,1187.0
2023-07-27 12:05:00,222.07,222.22,222.05,222.22,1212.0,217.7488,217.8959,217.7292,217.8959,1212.0
2023-07-27 12:10:00,222.2,222.64,222.19,222.59,2352.0,217.8763,218.3077,217.8665,218.2587,2352.0
2023-07-27 12:15:00,222.75,222.81,222.62,222.62,522.0,218.4156,218.4744,218.2881,218.2881,522.0
2023-07-27 12:20:00,222.54,222.54,222.35,222.38,809.0,218.2097,218.2097,218.0234,218.0528,809.0
2023-07-27 12:25:00,222.49,222.68,222.48,222.59,952.0,218.1606,218.3469,218.1508,218.2587,952.0
2023-07-27 12:30:00,222.8,222.8,222.5,222.51,1644.0,218.4646,218.4646,218.1704,218.1803,1644.0
2023-07-27 12:35:00,222.71,222.75,222.56,222.56,619.0,218.3764,218.4156,218.2293,218.2293,619.0
2023-07-27 12:40:00,222.66,222.85,222.66,222.83,601.0,218.3273,218.5136,218.3273,218.494,601.0
2023-07-27 12:45:00,222.88,222.88,222.87,222.88,100.0,218.5431,218.5431,218.5332,218.5431,100.0
2023-07-27 12:50:00,222.92,222.95,222.75,222.76,710.0,218.5823,218.6117,218.4156,218.4254,710.0
2023-07-27 12:55:00,222.81,223.02,222.8,223.02,669.0,218.4744,218.6803,218.4646,218.6803,669.0
2023-07-27 13:00:00,223.07,223.12,222.97,223.12,600.0,218.7294,218.7784,218.6313,218.7784,600.0
2023-07-27 13:05:00,222.92,222.94,222.75,222.79,1295.0,218.5823,218.6019,218.4156,218.4548,1295.0
2023-07-27 13:10:00,222.82,222.84,222.67,222.84,867.0,218.4842,218.5038,218.3371,218.5038,867.0
2023-07-27 13:15:00,222.65,222.65,222.4,222.46,1300.0,218.3175,218.3175,218.0724,218.1312,1300.0
2023-07-27 13:20:00,222.38,222.55,222.3,222.48,1100.0,218.0528,218.2195,217.9743,218.1508,1100.0
2023-07-27 13:25:00,222.44,222.45,221.92,221.92,5479.0,218.1116,218.1214,217.6017,217.6017,5479.0
2023-07-27 13:30:00,222.0,222.11,221.82,221.83,3967.0,217.6802,217.788,217.5037,217.5135,3967.0
2023-07-27 13:35:00,221.67,222.02,221.65,222.0,4563.0,217.3566,217.6998,217.337,217.6802,4563.0
2023-07-27 13:40:00,222.04,222.07,221.94,221.96,1501.0,217.7194,217.7488,217.6213,217.641,1501.0
2023-07-27 13:45:00,221.91,221.95,221.9,221.95,568.0,217.5919,217.6311,217.5821,217.6311,568.0
2023-07-27 13:50:00,221.87,222.15,221.87,222.1,5465.0,217.5527,217.8273,217.5527,217.7782,5465.0
2023-07-27 13:55:00,221.99,222.11,221.97,222.03,3497.0,217.6704,217.788,217.6508,217.7096,3497.0
2023-07-27 14:00:00,222.05,222.05,221.89,221.89,400.0,217.7292,217.7292,217.5723,217.5723,400.0
2023-07-27 14:05:00,221.92,222.07,221.85,221.93,2207.0,217.6017,217.7488,217.5331,217.6115,2207.0
2023-07-27 14:10:00,221.89,222.0,221.82,222.0,3512.0,217.5723,217.6802,217.5037,217.6802,3512.0
2023-07-27 14:15:00,222.05,222.12,221.86,221.98,4016.0,217.7292,217.7978,217.5429,217.6606,4016.0
2023-07-27 14:20:00,222.07,222.25,221.84,221.84,10953.0,217.7488,217.9253,217.5233,217.5233,10953.0
2023-07-27 14:25:00,221.89,222.07,221.73,222.05,4117.0,217.5723,217.7488,217.4154,217.7292,4117.0
2023-07-27 14:30:00,221.95,222.03,221.82,221.99,2638.0,217.6311,217.7096,217.5037,217.6704,2638.0
2023-07-27 14:35:00,222.02,222.02,221.71,221.72,3836.0,217.6998,217.6998,217.3958,217.4056,3836.0
2023-07-27 14:40:00,221.77,222.03,221.76,222.03,2423.0,217.4547,217.7096,217.4448,217.7096,2423.0
2023-07-27 14:45:00,222.04,222.04,221.8,221.94,2910.0,217.7194,217.7194,217.4841,217.6213,2910.0
2023-07-27 14:50:00,221.99,222.07,221.82,222.06,30761.0,217.6704,217.7488,217.5037,217.739,30761.0
2023-07-27 14:55:00,222.06,222.21,221.82,222.09,4729.0,217.739,217.8861,217.5037,217.7684,4729.0
2023-07-27 15:00:00,222.15,222.43,222.08,222.37,3780.0,217.8273,218.1018,217.7586,218.043,3780.0
2023-07-27 15:05:00,222.42,222.45,222.21,222.39,5077.0,218.092,218.1214,217.8861,218.0626,5077.0
2023-07-27 15:10:00,222.49,222.72,222.48,222.69,5861.0,218.1606,218.3862,218.1508,218.3567,5861.0
2023-07-27 15:15:00,222.77,222.93,222.64,222.65,5678.0,218.4352,218.5921,218.3077,218.3175,5678.0
2023-07-27 15:20:00,222.66,222.78,222.59,222.78,1802.0,218.3273,218.445,218.2587,218.445,1802.0
2023-07-27 15:25:00,222.78,222.93,222.71,222.78,3182.0,218.445,218.5921,218.3764,218.445,3182.0
2023-07-27 15:30:00,222.84,222.91,222.21,222.29,5512.0,218.5038,218.5725,217.8861,217.9645,5512.0
2023-07-27 15:35:00,222.3,222.74,222.29,222.56,4625.0,217.9743,218.4058,217.9645,218.2293,4625.0
2023-07-27 15:40:00,222.57,222.68,222.37,222.5,6801.0,218.2391,218.3469,218.043,218.1704,6801.0
2023-07-27 15:45:00,222.54,222.54,221.88,221.93,13219.0,218.2097,218.2097,217.5625,217.6115,13219.0
2023-07-27 15:50:00,221.9,222.02,221.46,221.49,29729.0,217.5821,217.6998,217.1507,217.1801,29729.0
2023-07-27 15:55:00,221.51,221.75,221.39,221.51,39683.0,217.1997,217.435,217.082,217.1997,39683.0
2023-07-28 09:30:00,222.91,223.59,222.39,223.59,6093.0,218.5725,219.2392,218.0626,219.2392,6093.0
2023-07-28 09:35:00,223.03,223.76,223.03,223.76,608.0,218.6901,219.4059,218.6901,219.4059,608.0
2023-07-28 09:40:00,223.88,223.88,223.28,223.33,1000.0,219.5236,219.5236,218.9353,218.9843,1000.0
2023-07-28 09:45:00,223.4,223.4,222.61,222.77,1568.0,219.0529,219.0529,218.2783,218.4352,1568.0
2023-07-28 09:50:00,222.85,222.85,222.42,222.53,1800.0,218.5136,218.5136,218.092,218.1999,1800.0
2023-07-28 09:55:00,222.63,222.85,222.62,222.85,900.0,218.2979,218.5136,218.2881,218.5136,900.0
2023-07-28 10:00:00,222.86,223.21,222.85,222.85,800.0,218.5234,218.8666,218.5136,218.5136,800.0
2023-07-28 10:05:00,222.88,223.07,222.73,223.05,5106.0,218.5431,218.7294,218.396,218.7097,5106.0
2023-07-28 10:10:00,222.98,222.99,222.61,222.86,4348.0,218.6411,218.6509,218.2783,218.5234,4348.0
2023-07-28 10:15:00,222.63,222.81,222.62,222.76,1353.0,218.2979,218.4744,218.2881,218.4254,1353.0
2023-07-28 10:20:00,222.75,222.91,222.41,222.41,2500.0,218.4156,218.5725,218.0822,218.0822,2500.0
2023-07-28 10:25:00,221.9,221.9,221.59,221.85,1200.0,217.5821,217.5821,217.2782,217.5331,1200.0
2023-07-28 10:30:00,221.84,221.85,221.51,221.51,3231.0,217.5233,217.5331,217.1997,217.1997,3231.0
2023-07-28 10:35:00,221.46,221.74,221.45,221.59,3528.0,217.1507,217.4252,217.1409,217.2782,3528.0
2023-07-28 10:40:00,221.68,221.77,221.56,221.56,1706.0,217.3664,217.4547,217.2487,217.2487,1706.0
2023-07-28 10:45:00,221.36,221.66,221.31,221.66,1525.0,217.0526,217.3468,217.0036,217.3468,1525.0
2023-07-28 10:50:00,221.85,222.18,221.71,222.18,2724.0,217.5331,217.8567,217.3958,217.8567,2724.0
2023-07-28 10:55:00,222.02,222.16,221.87,222.06,2738.0,217.6998,217.8371,217.5527,217.739,2738.0
2023-07-28 11:00:00,222.22,222.22,222.09,222.18,500.0,217.8959,217.8959,217.7684,217.8567,500.0
2023-07-28 11:05:00,222.18,222.18,221.97,222.03,1763.0,217.8567,217.8567,217.6508,217.7096,1763.0
2023-07-28 11:10:00,222.04,222.19,222.04,222.19,1314.0,217.7194,217.8665,217.7194,217.8665,1314.0
2023-07-28 11:15:00,222.31,222.35,222.21,222.25,833.0,217.9841,218.0234,217.8861,217.9253,833.0
2023-07-28 11:20:00,222.48,222.59,222.36,222.59,900.0,218.1508,218.2587,218.0332,218.2587,900.0
2023-07-28 11:25:00,222.53,222.82,222.53,222.81,1300.0,218.1999,218.4842,218.1999,218.4744,1300.0
2023-07-28 11:30:00,222.77,223.04,222.76,222.8,2073.0,218.4352,218.6999,218.4254,218.4646,2073.0
2023-07-28 11:35:00,222.9,222.9,222.78,222.89,500.0,218.5627,218.5627,218.445,218.5529,500.0
2023-07-28 11:40:00,222.8,222.85,222.78,222.78,600.0,218.4646,218.5136,218.445,218.445,600.0
2023-07-28 11:45:00,222.91,222.91,222.46,222.46,3606.0,218.5725,218.5725,218.1312,218.1312,3606.0
2023-07-28 11:50:00,222.56,222.8,222.56,222.8,935.0,218.2293,218.4646,218.2293,218.4646,935.0
2023-07-28 11:55:00,222.92,223.03,222.78,223.03,637.0,218.5823,218.6901,218.445,218.6901,637.0
2023-07-28 12:00:00,222.91,222.94,222.72,222.89,3000.0,218.5725,218.6019,218.3862,218.5529,3000.0
2023-07-28 12:05:00,222.87,222.95,222.72,222.85,1456.0,218.5332,218.6117,218.3862,218.5136,1456.0
2023-07-28 12:10:00,222.95,223.0,222.92,223.0,452.0,218.6117,218.6607,218.5823,218.6607,452.0
2023-07-28 12:15:00,223.02,223.15,222.95,223.15,738.0,218.6803,218.8078,218.6117,218.8078,738.0
2023-07-28 12:20:00,222.79,222.79,222.76,222.76,300.0,218.4548,218.4548,218.4254,218.4254,300.0
2023-07-28 12:25:00,222.8,222.84,222.62,222.63,1000.0,218.4646,218.5038,218.2881,218.2979,1000.0
2023-07-28 12:30:00,222.63,222.69,222.56,222.56,2200.0,218.2979,218.3567,218.2293,218.2293,2200.0
2023-07-28 12:35:00,222.68,222.77,222.66,222.76,2886.0,218.3469,218.4352,218.3273,218.4254,2886.0
2023-07-28 12:40:00,222.76,222.86,222.76,222.79,1286.0,218.4254,218.5234,218.4254,218.4548,1286.0
2023-07-28 12:45:00,222.86,223.04,222.85,223.01,673.0,218.5234,218.6999,218.5136,218.6705,673.0
2023-07-28 12:50:00,223.05,223.12,223.03,223.08,4175.0,218.7097,218.7784,218.6901,218.7392,4175.0
2023-07-28 12:55:00,223.07,223.09,222.62,222.74,4593.0,218.7294,218.749,218.2881,218.4058,4593.0
2023-07-28 13:00:00,222.75,222.8,222.75,222.8,300.0,218.4156,218.4646,218.4156,218.4646,300.0
2023-07-28 13:05:00,222.72,222.86,222.67,222.81,2128.0,218.3862,218.5234,218.3371,218.4744,2128.0
2023-07-28 13:10:00,223.0,223.08,223.0,223.08,500.0,218.6607,218.7392,218.6607,218.7392,500.0
2023-07-28 13:15:00,223.09,223.12,222.98,223.12,1500.0,218.749,218.7784,218.6411,218.7784,1500.0
2023-07-28 13:20:00,223.06,223.29,222.81,223.28,2800.0,218.7196,218.9451,218.4744,218.9353,2800.0
2023-07-28 13:25:00,223.28,223.31,223.13,223.13,1000.0,218.9353,218.9647,218.7882,218.7882,1000.0
2023-07-28 13:30:00,222.99,223.19,222.94,223.01,2187.0,218.6509,218.847,218.6019,218.6705,2187.0
2023-07-28 13:35:00,222.98,223.22,222.97,223.04,957.0,218.6411,218.8764,218.6313,218.6999,957.0
2023-07-28 13:40:00,223.15,223.15,222.92,222.96,830.0,218.8078,218.8078,218.5823,218.6215,830.0
2023-07-28 13:45:00,223.09,223.13,223.02,223.12,1018.0,218.749,218.7882,218.6803,218.7784,1018.0
2023-07-28 13:50:00,223.08,223.36,223.08,223.29,1400.0,218.7392,219.0137,218.7392,218.9451,1400.0
2023-07-28 13:55:00,223.24,223.53,223.17,223.53,1557.0,218.896,219.1804,218.8274,219.1804,1557.0
2023-07-28 14:00:00,223.59,223.71,223.58,223.71,604.0,219.2392,219.3569,219.2294,219.3569,604.0
2023-07-28 14:05:00,223.74,223.75,223.66,223.66,761.0,219.3863,219.3961,219.3079,219.3079,761.0
2023-07-28 14:10:00,223.69,223.69,223.56,223.56,2708.0,219.3373,219.3373,219.2098,219.2098,2708.0
2023-07-28 14:15:00,223.53,223.53,223.4,223.4,300.0,219.1804,219.1804,219.0529,219.0529,300.0
2023-07-28 14:20:00,223.37,223.48,223.32,223.33,1066.0,219.0235,219.1314,218.9745,218.9843,1066.0
2023-07-28 14:25:00,223.28,223.28,223.28,223.28,100.0,218.9353,218.9353,218.9353,218.9353,100.0
2023-07-28 14:30:00,223.33,223.34,223.27,223.34,887.0,218.9843,218.9941,218.9255,218.9941,887.0
2023-07-28 14:35:00,223.37,223.47,223.37,223.37,1100.0,219.0235,219.1216,219.0235,219.0235,1100.0
2023-07-28 14:40:00,223.37,223.47,223.37,223.46,1217.0,219.0235,219.1216,219.0235,219.1118,1217.0
2023-07-28 14:45:00,223.48,223.59,223.44,223.5,800.0,219.1314,219.2392,219.0922,219.151,800.0
2023-07-28 14:50:00,223.53,223.56,223.52,223.54,884.0,219.1804,219.2098,219.1706,219.1902,884.0
2023-07-28 14:55:00,223.49,223.49,223.29,223.3,1374.0,219.1412,219.1412,218.9451,218.9549,1374.0
2023-07-28 15:00:00,223.37,223.41,223.36,223.38,900.0,219.0235,219.0627,219.0137,219.0333,900.0
2023-07-28 15:05:00,223.37,223.57,223.37,223.54,1194.0,219.0235,219.2196,219.0235,219.1902,1194.0
2023-07-28 15:10:00,223.64,223.67,223.52,223.54,1952.0,219.2883,219.3177,219.1706,219.1902,1952.0
2023-07-28 15:15:00,223.55,223.67,223.54,223.63,2268.0,219.2,219.3177,219.1902,219.2785,2268.0
2023-07-28 15:20:00,223.58,223.66,223.45,223.46,1742.0,219.2294,219.3079,219.102,219.1118,1742.0
2023-07-28 15:25:00,223.51,223.68,223.51,223.61,6310.0,219.1608,219.3275,219.1608,219.2588,6310.0
2023-07-28 15:30:00,223.71,223.79,223.68,223.79,3512.0,219.3569,219.4353,219.3275,219.4353,3512.0
2023-07-28 15:35:00,223.78,223.78,223.52,223.6,9776.0,219.4255,219.4255,219.1706,219.249,9776.0
2023-07-28 15:40:00,223.64,223.71,223.57,223.71,9282.0,219.2883,219.3569,219.2196,219.3569,9282.0
2023-07-28 15:45:00,223.61,223.72,223.47,223.69,20175.0,219.2588,219.3667,219.1216,219.3373,20175.0
2023-07-28 15:50:00,223.66,223.67,223.52,223.56,17758.0,219.3079,219.3177,219.1706,219.2098,17758.0
2023-07-28 15:55:00,223.57,223.57,223.11,223.17,43903.0,219.2196,219.2196,218.7686,218.8274,43903.0
2023-07-31 09:30:00,224.23,225.32,224.2,225.32,7959.0,219.8668,220.9356,219.8374,220.9356,7959.0
2023-07-31 09:35:00,225.31,226.47,225.16,226.41,16169.0,220.9258,222.0632,220.7787,222.0044,16169.0
2023-07-31 09:40:00,226.42,226.87,226.23,226.68,3901.0,222.0142,222.4554,221.8279,222.2691,3901.0
2023-07-31 09:45:00,226.62,226.62,225.72,225.73,2248.0,222.2103,222.2103,221.3278,221.3376,2248.0
2023-07-31 09:50:00,225.78,226.01,225.15,225.15,2830.0,221.3866,221.6121,220.7689,220.7689,2830.0
2023-07-31 09:55:00,225.33,225.33,224.81,225.07,1766.0,220.9454,220.9454,220.4355,220.6904,1766.0
2023-07-31 10:00:00,225.22,225.59,225.14,225.53,2911.0,220.8375,221.2003,220.7591,221.1415,2911.0
2023-07-31 10:05:00,225.65,225.78,225.47,225.78,4145.0,221.2592,221.3866,221.0827,221.3866,4145.0
2023-07-31 10:10:00,225.67,225.79,225.66,225.69,1789.0,221.2788,221.3964,221.269,221.2984,1789.0
2023-07-31 10:15:00,225.79,226.03,225.78,225.96,4492.0,221.3964,221.6318,221.3866,221.5631,4492.0
2023-07-31 10:20:00,225.95,226.46,225.9,226.46,8689.0,221.5533,222.0534,221.5043,222.0534,8689.0
2023-07-31 10:25:00,226.61,227.32,226.61,227.21,4153.0,222.2005,222.8967,222.2005,222.7888,4153.0
2023-07-31 10:30:00,227.12,227.12,226.26,226.27,5467.0,222.7005,222.7005,221.8573,221.8671,5467.0
2023-07-31 10:35:00,226.27,226.37,226.13,226.34,2093.0,221.8671,221.9651,221.7298,221.9357,2093.0
2023-07-31 10:40:00,226.4,226.42,226.27,226.27,3215.0,221.9946,222.0142,221.8671,221.8671,3215.0
2023-07-31 10:45:00,226.31,226.37,226.2,226.27,3072.0,221.9063,221.9651,221.7984,221.8671,3072.0
2023-07-31 10:50:00,226.32,226.33,226.15,226.17,2864.0,221.9161,221.9259,221.7494,221.769,2864.0
2023-07-31 10:55:00,226.2,226.2,225.97,226.07,1327.0,221.7984,221.7984,221.5729,221.671,1327.0
2023-07-31 11:00:00,226.16,226.28,225.75,226.13,6209.0,221.7592,221.8769,221.3572,221.7298,6209.0
2023-07-31 11:05:00,226.17,226.47,226.16,226.43,4701.0,221.769,222.0632,221.7592,222.024,4701.0
2023-07-31 11:10:00,226.35,226.35,226.07,226.27,2390.0,221.9455,221.9455,221.671,221.8671,2390.0
2023-07-31 11:15:00,226.37,226.38,226.05,226.05,3277.0,221.9651,221.9749,221.6514,221.6514,3277.0
2023-07-31 11:20:00,225.98,226.02,225.64,225.95,3980.0,221.5827,221.622,221.2493,221.5533,3980.0
2023-07-31 11:25:00,225.97,226.41,225.92,226.37,4143.0,221.5729,222.0044,221.5239,221.9651,4143.0
2023-07-31 11:30:00,226.45,226.48,225.9,225.91,2758.0,222.0436,222.073,221.5043,221.5141,2758.0
2023-07-31 11:35:00,225.99,226.35,225.99,226.35,1881.0,221.5925,221.9455,221.5925,221.9455,1881.0
2023-07-31 11:40:00,226.3,226.38,226.05,226.16,3357.0,221.8965,221.9749,221.6514,221.7592,3357.0
2023-07-31 11:45:00,226.2,226.47,226.2,226.47,3788.0,221.7984,222.0632,221.7984,222.0632,3788.0
2023-07-31 11:50:00,226.41,226.45,226.14,226.14,1600.0,222.0044,222.0436,221.7396,221.7396,1600.0
2023-07-31 11:55:00,226.11,226.39,226.09,226.27,1150.0,221.7102,221.9848,221.6906,221.8671,1150.0
2023-07-31 12:00:00,226.33,226.33,226.17,226.28,2183.0,221.9259,221.9259,221.769,221.8769,2183.0
2023-07-31 12:05:00,226.28,226.3,226.08,226.09,2492.0,221.8769,221.8965,221.6808,221.6906,2492.0
2023-07-31 12:10:00,226.04,226.22,226.03,226.21,1749.0,221.6416,221.8181,221.6318,221.8083,1749.0
2023-07-31 12:15:00,226.18,226.19,226.05,226.17,3772.0,221.7788,221.7886,221.6514,221.769,3772.0
2023-07-31 12:20:00,226.16,226.18,225.77,225.8,34350.0,221.7592,221.7788,221.3768,221.4062,34350.0
2023-07-31 12:25:00,225.66,225.66,225.3,225.48,2059.0,221.269,221.269,220.916,221.0925,2059.0
2023-07-31 12:30:00,225.44,225.46,225.06,225.16,1200.0,221.0532,221.0728,220.6806,220.7787,1200.0
2023-07-31 12:35:00,225.03,225.03,224.72,224.72,1226.0,220.6512,220.6512,220.3472,220.3472,1226.0
2023-07-31 12:40:00,224.63,224.82,224.63,224.82,1209.0,220.259,220.4453,220.259,220.4453,1209.0
2023-07-31 12:45:00,224.87,224.87,224.47,224.55,1385.0,220.4943,220.4943,220.1021,220.1806,1385.0
2023-07-31 12:50:00,224.53,224.53,224.21,224.22,2654.0,220.1609,220.1609,219.8472,219.857,2654.0
2023-07-31 12:55:00,224.25,224.52,224.25,224.5,1549.0,219.8864,220.1511,219.8864,220.1315,1549.0
2023-07-31 13:00:00,224.46,224.46,224.35,224.45,1017.0,220.0923,220.0923,219.9844,220.0825,1017.0
2023-07-31 13:05:00,224.35,224.58,224.34,224.47,1839.0,219.9844,220.21,219.9746,220.1021,1839.0
2023-07-31 13:10:00,224.52,224.6,224.11,224.19,1641.0,220.1511,220.2296,219.7491,219.8276,1641.0
2023-07-31 13:15:00,224.18,224.24,223.98,223.98,1800.0,219.8178,219.8766,219.6216,219.6216,1800.0
2023-07-31 13:20:00,224.0,224.02,223.83,224.02,1938.0,219.6413,219.6609,219.4746,219.6609,1938.0
2023-07-31 13:25:00,223.86,224.0,223.85,223.88,2196.0,219.504,219.6413,219.4942,219.5236,2196.0
2023-07-31 13:30:00,223.9,223.9,223.77,223.77,662.0,219.5432,219.5432,219.4157,219.4157,662.0
2023-07-31 13:35:00,223.7,223.71,223.5,223.51,910.0,219.3471,219.3569,219.151,219.1608,910.0
2023-07-31 13:40:00,223.56,223.57,223.46,223.5,1838.0,219.2098,219.2196,219.1118,219.151,1838.0
2023-07-31 13:45:00,223.47,223.97,223.47,223.84,7000.0,219.1216,219.6118,219.1216,219.4844,7000.0
2023-07-31 13:50:00,223.91,223.94,223.77,223.89,903.0,219.553,219.5824,219.4157,219.5334,903.0
2023-07-31 13:55:00,223.89,223.89,223.52,223.72,2882.0,219.5334,219.5334,219.1706,219.3667,2882.0
2023-07-31 14:00:00,223.64,223.66,223.5,223.5,1600.0,219.2883,219.3079,219.151,219.151,1600.0
2023-07-31 14:05:00,223.44,223.44,223.27,223.3,1300.0,219.0922,219.0922,218.9255,218.9549,1300.0
2023-07-31 14:10:00,223.26,223.37,223.15,223.17,2429.0,218.9157,219.0235,218.8078,218.8274,2429.0
2023-07-31 14:15:00,223.17,223.17,223.0,223.0,1400.0,218.8274,218.8274,218.6607,218.6607,1400.0
2023-07-31 14:20:00,223.0,223.0,222.77,222.81,2762.0,218.6607,218.6607,218.4352,218.4744,2762.0
2023-07-31 14:25:00,222.89,222.9,222.72,222.75,2302.0,218.5529,218.5627,218.3862,218.4156,2302.0
2023-07-31 14:30:00,222.73,222.82,222.59,222.74,3049.0,218.396,218.4842,218.2587,218.4058,3049.0
2023-07-31 14:35:00,222.72,222.78,222.52,222.69,5310.0,218.3862,218.445,218.1901,218.3567,5310.0
2023-07-31 14:40:00,222.68,222.85,222.63,222.69,2658.0,218.3469,218.5136,218.2979,218.3567,2658.0
2023-07-31 14:45:00,222.67,222.67,222.45,222.51,2110.0,218.3371,218.3371,218.1214,218.1803,2110.0
2023-07-31 14:50:00,222.51,222.55,222.44,222.44,4588.0,218.1803,218.2195,218.1116,218.1116,4588.0
2023-07-31 14:55:00,222.47,222.76,222.47,222.7,10652.0,218.141,218.4254,218.141,218.3666,10652.0
2023-07-31 15:00:00,222.66,222.76,222.66,222.73,2912.0,218.3273,218.4254,218.3273,218.396,2912.0
2023-07-31 15:05:00,222.8,223.05,222.76,223.04,1785.0,218.4646,218.7097,218.4254,218.6999,1785.0
2023-07-31 15:10:00,223.04,223.16,222.97,223.11,2616.0,218.6999,218.8176,218.6313,218.7686,2616.0
2023-07-31 15:15:00,223.1,223.16,223.03,223.1,5329.0,218.7588,218.8176,218.6901,218.7588,5329.0
2023-07-31 15:20:00,223.1,223.12,222.79,222.79,7747.0,218.7588,218.7784,218.4548,218.4548,7747.0
2023-07-31 15:25:00,222.77,222.92,222.72,222.8,4907.0,218.4352,218.5823,218.3862,218.4646,4907.0
2023-07-31 15:30:00,222.84,222.87,222.38,222.39,6143.0,218.5038,218.5332,218.0528,218.0626,6143.0
2023-07-31 15:35:00,222.48,222.48,222.2,222.2,6732.0,218.1508,218.1508,217.8763,217.8763,6732.0
2023-07-31 15:40:00,222.15,222.18,222.01,222.03,19507.0,217.8273,217.8567,217.69,217.7096,19507.0
2023-07-31 15:45:00,222.01,222.04,221.73,221.87,19231.0,217.69,217.7194,217.4154,217.5527,19231.0
2023-07-31 15:50:00,221.87,221.87,221.43,221.55,38957.0,217.5527,217.5527,217.1213,217.2389,38957.0
2023-07-31 15:55:00,221.57,222.48,221.57,222.42,50976.0,217.2585,218.1508,217.2585,218.092,50976.0
2023-08-01 09:30:00,224.12,225.39,224.12,225.38,17996.0,219.7589,221.0042,219.7589,220.9944,17996.0
2023-08-01 09:35:00,225.53,228.6,225.19,228.6,13351.0,221.1415,224.1517,220.8081,224.1517,13351.0
2023-08-01 09:40:00,228.56,229.97,228.18,228.51,10400.0,224.1125,225.4951,223.7399,224.0635,10400.0
2023-08-01 09:45:00,228.42,228.42,227.09,227.64,5120.0,223.9753,223.9753,222.6711,223.2104,5120.0
2023-08-01 09:50:00,227.45,227.66,227.22,227.25,1981.0,223.0241,223.23,222.7986,222.828,1981.0
2023-08-01 09:55:00,227.3,228.01,227.0,228.01,5587.0,222.877,223.5732,222.5829,223.5732,5587.0
2023-08-01 10:00:00,227.91,228.63,227.77,228.18,3190.0,223.4752,224.1812,223.3379,223.7399,3190.0
2023-08-01 10:05:00,228.38,228.39,227.7,227.7,2321.0,223.936,223.9458,223.2693,223.2693,2321.0
2023-08-01 10:10:00,227.79,227.79,226.77,226.78,4251.0,223.3575,223.3575,222.3574,222.3672,4251.0
2023-08-01 10:15:00,226.76,227.2,226.76,226.91,4300.0,222.3476,222.779,222.3476,222.4946,4300.0
2023-08-01 10:20:00,226.92,227.06,226.72,226.84,1200.0,222.5044,222.6417,222.3083,222.426,1200.0
2023-08-01 10:25:00,226.88,226.88,226.54,226.55,2705.0,222.4652,222.4652,222.1318,222.1416,2705.0
2023-08-01 10:30:00,226.41,226.85,226.41,226.5,2550.0,222.0044,222.4358,222.0044,222.0926,2550.0
2023-08-01 10:35:00,226.22,226.23,226.04,226.04,403.0,221.8181,221.8279,221.6416,221.6416,403.0
2023-08-01 10:40:00,226.05,226.55,225.96,225.97,2275.0,221.6514,222.1416,221.5631,221.5729,2275.0
2023-08-01 10:45:00,226.25,226.49,226.07,226.49,2174.0,221.8475,222.0828,221.671,222.0828,2174.0
2023-08-01 10:50:00,226.65,227.03,226.6,227.02,1700.0,222.2397,222.6123,222.1907,222.6025,1700.0
2023-08-01 10:55:00,227.02,227.1,226.61,226.7,4300.0,222.6025,222.6809,222.2005,222.2887,4300.0
2023-08-01 11:00:00,226.84,227.0,226.53,226.9,1756.0,222.426,222.5829,222.122,222.4848,1756.0
2023-08-01 11:05:00,226.96,226.96,226.62,226.62,1542.0,222.5437,222.5437,222.2103,222.2103,1542.0
2023-08-01 11:10:00,226.69,226.69,226.31,226.4,2421.0,222.2789,222.2789,221.9063,221.9946,2421.0
2023-08-01 11:15:00,226.5,226.55,226.18,226.21,1000.0,222.0926,222.1416,221.7788,221.8083,1000.0
2023-08-01 11:20:00,226.29,226.29,226.11,226.13,2531.0,221.8867,221.8867,221.7102,221.7298,2531.0
2023-08-01 11:25:00,226.16,226.22,225.98,225.98,1000.0,221.7592,221.8181,221.5827,221.5827,1000.0
2023-08-01 11:30:00,225.99,225.99,225.79,225.82,585.0,221.5925,221.5925,221.3964,221.4258,585.0
2023-08-01 11:35:00,225.71,225.86,225.2,225.2,2500.0,221.318,221.4651,220.8179,220.8179,2500.0
2023-08-01 11:40:00,225.1,225.56,225.1,225.56,1967.0,220.7199,221.1709,220.7199,221.1709,1967.0
2023-08-01 11:45:00,225.55,225.66,225.45,225.56,817.0,221.1611,221.269,221.063,221.1709,817.0
2023-08-01 11:50:00,225.53,225.53,225.13,225.49,11873.0,221.1415,221.1415,220.7493,221.1023,11873.0
2023-08-01 11:55:00,225.58,225.85,225.51,225.71,2144.0,221.1905,221.4553,221.1219,221.318,2144.0
2023-08-01 12:00:00,225.72,225.97,225.65,225.97,1365.0,221.3278,221.5729,221.2592,221.5729,1365.0
2023-08-01 12:05:00,225.96,225.96,225.48,225.48,1465.0,221.5631,221.5631,221.0925,221.0925,1465.0
2023-08-01 12:10:00,225.39,225.51,225.15,225.51,785.0,221.0042,221.1219,220.7689,221.1219,785.0
2023-08-01 12:15:00,225.59,225.59,225.41,225.41,302.0,221.2003,221.2003,221.0238,221.0238,302.0
2023-08-01 12:20:00,225.35,225.37,225.15,225.18,1519.0,220.965,220.9846,220.7689,220.7983,1519.0
2023-08-01 12:25:00,225.27,225.56,225.26,225.56,1000.0,220.8865,221.1709,220.8767,221.1709,1000.0
2023-08-01 12:30:00,225.52,226.05,225.52,226.04,3485.0,221.1317,221.6514,221.1317,221.6416,3485.0
2023-08-01 12:35:00,226.04,226.04,225.84,225.98,2560.0,221.6416,221.6416,221.4455,221.5827,2560.0
2023-08-01 12:40:00,226.1,226.19,226.01,226.19,723.0,221.7004,221.7886,221.6121,221.7886,723.0
2023-08-01 12:45:00,226.15,226.35,225.92,226.25,2155.0,221.7494,221.9455,221.5239,221.8475,2155.0
2023-08-01 12:50:00,226.12,226.2,226.02,226.2,1419.0,221.72,221.7984,221.622,221.7984,1419.0
2023-08-01 12:55:00,226.2,226.3,226.08,226.15,1937.0,221.7984,221.8965,221.6808,221.7494,1937.0
2023-08-01 13:00:00,226.17,226.21,226.09,226.21,1177.0,221.769,221.8083,221.6906,221.8083,1177.0
2023-08-01 13:05:00,226.27,226.33,226.12,226.12,1171.0,221.8671,221.9259,221.72,221.72,1171.0
2023-08-01 13:10:00,226.11,226.27,226.09,226.19,1100.0,221.7102,221.8671,221.6906,221.7886,1100.0
2023-08-01 13:15:00,226.18,226.36,226.17,226.26,647.0,221.7788,221.9553,221.769,221.8573,647.0
2023-08-01 13:20:00,226.21,226.4,226.21,226.4,1757.0,221.8083,221.9946,221.8083,221.9946,1757.0
2023-08-01 13:25:00,226.34,226.34,226.21,226.22,1124.0,221.9357,221.9357,221.8083,221.8181,1124.0
2023-08-01 13:30:00,226.08,226.56,226.07,226.56,3276.0,221.6808,222.1514,221.671,222.1514,3276.0
2023-08-01 13:35:00,226.56,226.57,226.05,226.1,1274.0,222.1514,222.1613,221.6514,221.7004,1274.0
2023-08-01 13:40:00,225.92,226.08,225.87,226.07,919.0,221.5239,221.6808,221.4749,221.671,919.0
2023-08-01 13:45:00,225.99,226.06,225.99,226.04,533.0,221.5925,221.6612,221.5925,221.6416,533.0
2023-08-01 13:50:00,226.04,226.1,226.0,226.0,739.0,221.6416,221.7004,221.6023,221.6023,739.0
2023-08-01 13:55:00,225.9,225.9,225.83,225.9,1312.0,221.5043,221.5043,221.4356,221.5043,1312.0
2023-08-01 14:00:00,225.9,225.99,225.77,225.99,1400.0,221.5043,221.5925,221.3768,221.5925,1400.0
2023-08-01 14:05:00,225.96,225.96,225.86,225.89,400.0,221.5631,221.5631,221.4651,221.4945,400.0
2023-08-01 14:10:00,225.86,225.91,225.79,225.83,1189.0,221.4651,221.5141,221.3964,221.4356,1189.0
2023-08-01 14:15:00,225.82,226.01,225.82,225.92,1200.0,221.4258,221.6121,221.4258,221.5239,1200.0
2023-08-01 14:20:00,225.89,225.9,225.79,225.84,1812.0,221.4945,221.5043,221.3964,221.4455,1812.0
2023-08-01 14:25:00,225.85,225.86,225.57,225.72,1301.0,221.4553,221.4651,221.1807,221.3278,1301.0
2023-08-01 14:30:00,225.82,225.85,225.67,225.68,1600.0,221.4258,221.4553,221.2788,221.2886,1600.0
2023-08-01 14:35:00,225.72,226.35,225.72,226.27,6646.0,221.3278,221.9455,221.3278,221.8671,6646.0
2023-08-01 14:40:00,226.23,226.23,226.07,226.11,2378.0,221.8279,221.8279,221.671,221.7102,2378.0
2023-08-01 14:45:00,226.18,226.33,226.1,226.27,1145.0,221.7788,221.9259,221.7004,221.8671,1145.0
2023-08-01 14:50:00,226.2,226.2,226.02,226.07,2450.0,221.7984,221.7984,221.622,221.671,2450.0
2023-08-01 14:55:00,226.04,226.05,225.86,225.95,1906.0,221.6416,221.6514,221.4651,221.5533,1906.0
2023-08-01 15:00:00,225.95,225.95,225.65,225.75,2294.0,221.5533,221.5533,221.2592,221.3572,2294.0
2023-08-01 15:05:00,225.78,225.83,225.69,225.76,1001.0,221.3866,221.4356,221.2984,221.367,1001.0
2023-08-01 15:10:00,225.79,225.79,225.66,225.78,1591.0,221.3964,221.3964,221.269,221.3866,1591.0
2023-08-01 15:15:00,225.78,225.79,225.72,225.73,1793.0,221.3866,221.3964,221.3278,221.3376,1793.0
2023-08-01 15:20:00,225.77,225.84,225.61,225.62,3605.0,221.3768,221.4455,221.2199,221.2297,3605.0
2023-08-01 15:25:00,225.6,225.6,225.45,225.45,1818.0,221.2101,221.2101,221.063,221.063,1818.0
2023-08-01 15:30:00,225.53,225.62,225.44,225.5,7256.0,221.1415,221.2297,221.0532,221.1121,7256.0
2023-08-01 15:35:00,225.48,225.48,225.23,225.38,5842.0,221.0925,221.0925,220.8473,220.9944,5842.0
2023-08-01 15:40:00,225.38,225.42,225.08,225.36,13693.0,220.9944,221.0336,220.7002,220.9748,13693.0
2023-08-01 15:45:00,225.38,225.95,225.37,225.82,10123.0,220.9944,221.5533,220.9846,221.4258,10123.0
2023-08-01 15:50:00,225.79,225.81,225.42,225.63,15717.0,221.3964,221.416,221.0336,221.2395,15717.0
2023-08-01 15:55:00,225.55,225.61,225.22,225.35,43249.0,221.1611,221.2199,220.8375,220.965,43249.0
2023-08-02 09:30:00,224.08,225.29,224.08,224.57,6937.0,219.7197,220.9062,219.7197,220.2002,6937.0
2023-08-02 09:35:00,224.27,225.08,223.96,225.05,3559.0,219.906,220.7002,219.602,220.6708,3559.0
2023-08-02 09:40:00,225.49,225.49,225.03,225.03,400.0,221.1023,221.1023,220.6512,220.6512,400.0
2023-08-02 09:45:00,224.83,225.19,224.34,224.42,2833.0,220.4551,220.8081,219.9746,220.0531,2833.0
2023-08-02 09:50:00,224.18,224.72,224.05,224.4,1915.0,219.8178,220.3472,219.6903,220.0335,1915.0
2023-08-02 09:55:00,224.66,224.91,224.66,224.91,300.0,220.2884,220.5336,220.2884,220.5336,300.0
2023-08-02 10:00:00,224.42,224.44,223.64,223.96,1790.0,220.0531,220.0727,219.2883,219.602,1790.0
2023-08-02 10:05:00,223.67,223.89,223.1,223.29,2150.0,219.3177,219.5334,218.7588,218.9451,2150.0
2023-08-02 10:10:00,223.19,223.59,223.19,223.57,2961.0,218.847,219.2392,218.847,219.2196,2961.0
2023-08-02 10:15:00,223.5,223.53,223.28,223.29,1467.0,219.151,219.1804,218.9353,218.9451,1467.0
2023-08-02 10:20:00,223.29,223.29,222.38,222.82,9622.0,218.9451,218.9451,218.0528,218.4842,9622.0
2023-08-02 10:25:00,222.84,222.9,222.38,222.4,838.0,218.5038,218.5627,218.0528,218.0724,838.0
2023-08-02 10:30:00,222.15,222.35,221.79,222.22,3307.0,217.8273,218.0234,217.4743,217.8959,3307.0
2023-08-02 10:35:00,222.29,222.49,222.22,222.46,2801.0,217.9645,218.1606,217.8959,218.1312,2801.0
2023-08-02 10:40:00,222.25,222.4,222.13,222.4,1089.0,217.9253,218.0724,217.8076,218.0724,1089.0
2023-08-02 10:45:00,222.35,222.37,222.0,222.03,1900.0,218.0234,218.043,217.6802,217.7096,1900.0
2023-08-02 10:50:00,222.05,222.13,221.73,221.79,1400.0,217.7292,217.8076,217.4154,217.4743,1400.0
2023-08-02 10:55:00,221.92,222.41,221.92,222.13,2251.0,217.6017,218.0822,217.6017,217.8076,2251.0
2023-08-02 11:00:00,222.09,222.18,222.02,222.18,1750.0,217.7684,217.8567,217.6998,217.8567,1750.0
2023-08-02 11:05:00,222.18,222.25,222.12,222.19,1628.0,217.8567,217.9253,217.7978,217.8665,1628.0
2023-08-02 11:10:00,222.17,222.39,222.06,222.17,1576.0,217.8469,218.0626,217.739,217.8469,1576.0
2023-08-02 11:15:00,222.06,222.23,221.95,221.99,5297.0,217.739,217.9057,217.6311,217.6704,5297.0
2023-08-02 11:20:00,221.95,222.31,221.94,222.2,1898.0,217.6311,217.9841,217.6213,217.8763,1898.0
2023-08-02 11:25:00,222.28,222.5,222.28,222.5,600.0,217.9547,218.1704,217.9547,218.1704,600.0
2023-08-02 11:30:00,222.56,222.73,222.56,222.61,400.0,218.2293,218.396,218.2293,218.2783,400.0
2023-08-02 11:35:00,222.65,222.79,222.4,222.56,2569.0,218.3175,218.4548,218.0724,218.2293,2569.0
2023-08-02 11:40:00,222.41,222.41,222.16,222.18,900.0,218.0822,218.0822,217.8371,217.8567,900.0
2023-08-02 11:45:00,222.24,222.45,222.19,222.43,1829.0,217.9155,218.1214,217.8665,218.1018,1829.0
2023-08-02 11:50:00,222.51,222.51,222.21,222.22,1217.0,218.1803,218.1803,217.8861,217.8959,1217.0
2023-08-02 11:55:00,222.2,222.3,222.08,222.09,1724.0,217.8763,217.9743,217.7586,217.7684,1724.0
2023-08-02 12:00:00,222.18,222.59,222.18,222.58,1326.0,217.8567,218.2587,217.8567,218.2489,1326.0
2023-08-02 12:05:00,222.72,223.02,222.71,223.02,1300.0,218.3862,218.6803,218.3764,218.6803,1300.0
2023-08-02 12:10:00,222.94,223.15,222.86,223.15,1728.0,218.6019,218.8078,218.5234,218.8078,1728.0
2023-08-02 12:15:00,223.25,223.56,223.22,223.5,3160.0,218.9059,219.2098,218.8764,219.151,3160.0
2023-08-02 12:20:00,223.65,223.71,223.39,223.47,907.0,219.2981,219.3569,219.0431,219.1216,907.0
2023-08-02 12:25:00,223.34,223.47,223.28,223.47,1038.0,218.9941,219.1216,218.9353,219.1216,1038.0
2023-08-02 12:30:00,223.49,223.61,223.49,223.57,1400.0,219.1412,219.2588,219.1412,219.2196,1400.0
2023-08-02 12:35:00,223.55,223.79,223.55,223.74,900.0,219.2,219.4353,219.2,219.3863,900.0
2023-08-02 12:40:00,223.48,223.49,223.38,223.42,720.0,219.1314,219.1412,219.0333,219.0725,720.0
2023-08-02 12:45:00,223.29,223.29,223.26,223.27,200.0,218.9451,218.9451,218.9157,218.9255,200.0
2023-08-02 12:50:00,223.36,223.36,223.36,223.36,100.0,219.0137,219.0137,219.0137,219.0137,100.0
2023-08-02 12:55:00,223.25,223.26,223.17,223.18,951.0,218.9059,218.9157,218.8274,218.8372,951.0
2023-08-02 13:00:00,223.21,223.27,223.02,223.02,1185.0,218.8666,218.9255,218.6803,218.6803,1185.0
2023-08-02 13:05:00,223.12,223.12,223.06,223.08,509.0,218.7784,218.7784,218.7196,218.7392,509.0
2023-08-02 13:10:00,223.12,223.17,222.94,222.94,1285.0,218.7784,218.8274,218.6019,218.6019,1285.0
2023-08-02 13:15:00,222.9,223.06,222.88,222.92,1761.0,218.5627,218.7196,218.5431,218.5823,1761.0
2023-08-02 13:20:00,222.93,222.93,222.74,222.76,727.0,218.5921,218.5921,218.4058,218.4254,727.0
2023-08-02 13:25:00,222.78,222.94,222.77,222.94,1992.0,218.445,218.6019,218.4352,218.6019,1992.0
2023-08-02 13:30:00,222.95,223.08,222.94,222.95,1356.0,218.6117,218.7392,218.6019,218.6117,1356.0
2023-08-02 13:35:00,222.78,222.83,222.73,222.81,789.0,218.445,218.494,218.396,218.4744,789.0
2023-08-02 13:40:00,222.82,222.89,222.63,222.73,1760.0,218.4842,218.5529,218.2979,218.396,1760.0
2023-08-02 13:45:00,222.62,222.7,222.55,222.55,1900.0,218.2881,218.3666,218.2195,218.2195,1900.0
2023-08-02 13:50:00,222.61,222.61,222.42,222.5,929.0,218.2783,218.2783,218.092,218.1704,929.0
2023-08-02 13:55:00,222.52,222.54,222.41,222.51,2000.0,218.1901,218.2097,218.0822,218.1803,2000.0
2023-08-02 14:00:00,222.54,222.54,222.38,222.43,1397.0,218.2097,218.2097,218.0528,218.1018,1397.0
2023-08-02 14:05:00,222.37,222.37,222.06,222.17,2165.0,218.043,218.043,217.739,217.8469,2165.0
2023-08-02 14:10:00,222.19,222.37,222.17,222.37,1119.0,217.8665,218.043,217.8469,218.043,1119.0
2023-08-02 14:15:00,222.34,222.4,222.15,222.15,1184.0,218.0136,218.0724,217.8273,217.8273,1184.0
2023-08-02 14:20:00,222.11,222.12,221.97,221.97,1824.0,217.788,217.7978,217.6508,217.6508,1824.0
2023-08-02 14:25:00,221.97,222.19,221.95,221.95,2761.0,217.6508,217.8665,217.6311,217.6311,2761.0
2023-08-02 14:30:00,221.96,221.98,221.81,221.98,1501.0,217.641,217.6606,217.4939,217.6606,1501.0
2023-08-02 14:35:00,221.91,221.95,221.82,221.88,1000.0,217.5919,217.6311,217.5037,217.5625,1000.0
2023-08-02 14:40:00,221.92,222.03,221.92,221.94,2200.0,217.6017,217.7096,217.6017,217.6213,2200.0
2023-08-02 14:45:00,221.94,222.03,221.91,221.98,4141.0,217.6213,217.7096,217.5919,217.6606,4141.0
2023-08-02 14:50:00,222.02,222.33,221.99,222.33,2900.0,217.6998,218.0038,217.6704,218.0038,2900.0
2023-08-02 14:55:00,222.25,222.34,222.14,222.23,1450.0,217.9253,218.0136,217.8175,217.9057,1450.0
2023-08-02 15:00:00,222.28,222.43,222.22,222.4,3803.0,217.9547,218.1018,217.8959,218.0724,3803.0
2023-08-02 15:05:00,222.38,222.38,222.13,222.2,2010.0,218.0528,218.0528,217.8076,217.8763,2010.0
2023-08-02 15:10:00,222.19,222.23,221.86,221.96,2130.0,217.8665,217.9057,217.5429,217.641,2130.0
2023-08-02 15:15:00,221.96,222.05,221.65,221.81,3057.0,217.641,217.7292,217.337,217.4939,3057.0
2023-08-02 15:20:00,221.77,221.87,221.67,221.67,2900.0,217.4547,217.5527,217.3566,217.3566,2900.0
2023-08-02 15:25:00,221.68,221.68,221.48,221.51,2365.0,217.3664,217.3664,217.1703,217.1997,2365.0
2023-08-02 15:30:00,221.6,221.71,221.46,221.68,6986.0,217.288,217.3958,217.1507,217.3664,6986.0
2023-08-02 15:35:00,221.62,221.86,221.57,221.67,6447.0,217.3076,217.5429,217.2585,217.3566,6447.0
2023-08-02 15:40:00,221.65,221.93,221.54,221.86,10184.0,217.337,217.6115,217.2291,217.5429,10184.0
2023-08-02 15:45:00,221.86,222.21,221.86,221.93,17894.0,217.5429,217.8861,217.5429,217.6115,17894.0
2023-08-02 15:50:00,222.01,222.24,221.89,222.02,19126.0,217.69,217.9155,217.5723,217.6998,19126.0
2023-08-02 15:55:00,222.07,222.32,221.91,222.07,32137.0,217.7488,217.9939,217.5919,217.7488,32137.0
2023-08-03 09:30:00,220.59,221.42,220.12,221.23,8955.0,216.2976,217.1115,215.8368,216.9252,8955.0
2023-08-03 09:35:00,220.63,220.7,219.83,219.97,2000.0,216.3368,216.4055,215.5524,215.6897,2000.0
2023-08-03 09:40:00,220.2,220.6,220.13,220.13,1800.0,215.9152,216.3074,215.8466,215.8466,1800.0
2023-08-03 09:45:00,220.15,220.91,220.15,220.86,1593.0,215.8662,216.6114,215.8662,216.5624,1593.0
2023-08-03 09:50:00,221.06,221.46,220.89,221.45,1900.0,216.7585,217.1507,216.5918,217.1409,1900.0
2023-08-03 09:55:00,221.8,221.82,221.23,221.35,2313.0,217.4841,217.5037,216.9252,217.0428,2313.0
2023-08-03 10:00:00,221.31,221.51,221.21,221.29,1734.0,217.0036,217.1997,216.9055,216.984,1734.0
2023-08-03 10:05:00,221.23,221.28,220.88,221.03,2144.0,216.9252,216.9742,216.582,216.7291,2144.0
2023-08-03 10:10:00,220.81,220.92,220.75,220.92,1423.0,216.5133,216.6212,216.4545,216.6212,1423.0
2023-08-03 10:15:00,220.81,220.87,220.69,220.83,1478.0,216.5133,216.5722,216.3957,216.5329,1478.0
2023-08-03 10:20:00,220.82,221.02,220.77,220.97,3038.0,216.5231,216.7192,216.4741,216.6702,3038.0
2023-08-03 10:25:00,220.82,221.04,220.75,221.03,1800.0,216.5231,216.7389,216.4545,216.7291,1800.0
2023-08-03 10:30:00,221.05,221.09,220.76,221.04,2391.0,216.7487,216.7879,216.4643,216.7389,2391.0
2023-08-03 10:35:00,220.83,220.83,220.51,220.55,2192.0,216.5329,216.5329,216.2192,216.2584,2192.0
2023-08-03 10:40:00,220.47,220.66,220.36,220.55,2625.0,216.1799,216.3663,216.0721,216.2584,2625.0
2023-08-03 10:45:00,220.44,220.57,220.09,220.09,3000.0,216.1505,216.278,215.8073,215.8073,3000.0
2023-08-03 10:50:00,220.05,220.51,220.02,220.51,1926.0,215.7681,216.2192,215.7387,216.2192,1926.0
2023-08-03 10:55:00,220.63,221.05,220.61,220.99,3621.0,216.3368,216.7487,216.3172,216.6898,3621.0
2023-08-03 11:00:00,221.13,221.3,220.89,221.15,1111.0,216.8271,216.9938,216.5918,216.8467,1111.0
2023-08-03 11:05:00,221.26,221.26,220.86,220.98,2110.0,216.9546,216.9546,216.5624,216.68,2110.0
2023-08-03 11:10:00,220.99,221.0,220.74,220.74,1405.0,216.6898,216.6996,216.4447,216.4447,1405.0
2023-08-03 11:15:00,220.67,221.07,220.66,220.91,4021.0,216.3761,216.7683,216.3663,216.6114,4021.0
2023-08-03 11:20:00,221.0,221.06,220.76,221.06,2167.0,216.6996,216.7585,216.4643,216.7585,2167.0
2023-08-03 11:25:00,221.04,221.5,221.04,221.35,2735.0,216.7389,217.1899,216.7389,217.0428,2735.0
2023-08-03 11:30:00,221.3,221.32,221.07,221.18,3479.0,216.9938,217.0134,216.7683,216.8761,3479.0
2023-08-03 11:35:00,221.19,221.21,221.02,221.17,1509.0,216.8859,216.9055,216.7192,216.8663,1509.0
2023-08-03 11:40:00,221.01,221.26,221.01,221.12,2333.0,216.7094,216.9546,216.7094,216.8173,2333.0
2023-08-03 11:45:00,221.16,221.26,221.09,221.25,2449.0,216.8565,216.9546,216.7879,216.9448,2449.0
2023-08-03 11:50:00,221.27,221.27,221.07,221.07,2204.0,216.9644,216.9644,216.7683,216.7683,2204.0
2023-08-03 11:55:00,221.08,221.24,220.97,221.24,2359.0,216.7781,216.935,216.6702,216.935,2359.0
2023-08-03 12:00:00,221.23,221.53,221.22,221.47,2855.0,216.9252,217.2193,216.9154,217.1605,2855.0
2023-08-03 12:05:00,221.47,221.54,221.26,221.28,2146.0,217.1605,217.2291,216.9546,216.9742,2146.0
2023-08-03 12:10:00,221.28,221.29,221.08,221.08,1996.0,216.9742,216.984,216.7781,216.7781,1996.0
2023-08-03 12:15:00,221.05,221.07,220.9,221.05,2430.0,216.7487,216.7683,216.6016,216.7487,2430.0
2023-08-03 12:20:00,221.09,221.1,220.92,221.07,2694.0,216.7879,216.7977,216.6212,216.7683,2694.0
2023-08-03 12:25:00,221.09,221.1,220.9,221.02,3821.0,216.7879,216.7977,216.6016,216.7192,3821.0
2023-08-03 12:30:00,221.02,221.17,220.93,221.03,2763.0,216.7192,216.8663,216.631,216.7291,2763.0
2023-08-03 12:35:00,221.03,221.04,220.8,220.88,922.0,216.7291,216.7389,216.5035,216.582,922.0
2023-08-03 12:40:00,220.82,220.94,220.8,220.94,947.0,216.5231,216.6408,216.5035,216.6408,947.0
2023-08-03 12:45:00,220.87,220.87,220.63,220.76,827.0,216.5722,216.5722,216.3368,216.4643,827.0
2023-08-03 12:50:00,220.71,220.79,220.49,220.49,1960.0,216.4153,216.4937,216.1996,216.1996,1960.0
2023-08-03 12:55:00,220.57,220.81,220.57,220.8,2075.0,216.278,216.5133,216.278,216.5035,2075.0
2023-08-03 13:00:00,220.83,220.83,220.62,220.62,1000.0,216.5329,216.5329,216.327,216.327,1000.0
2023-08-03 13:05:00,220.44,220.49,220.41,220.46,1000.0,216.1505,216.1996,216.1211,216.1701,1000.0
2023-08-03 13:10:00,220.53,220.56,220.28,220.3,2629.0,216.2388,216.2682,215.9936,216.0133,2629.0
2023-08-03 13:15:00,220.32,220.54,220.21,220.53,2219.0,216.0329,216.2486,215.925,216.2388,2219.0
2023-08-03 13:20:00,220.69,220.92,220.52,220.74,4059.0,216.3957,216.6212,216.229,216.4447,4059.0
2023-08-03 13:25:00,220.72,220.85,220.66,220.68,1655.0,216.4251,216.5526,216.3663,216.3859,1655.0
2023-08-03 13:30:00,220.67,220.71,220.56,220.59,2000.0,216.3761,216.4153,216.2682,216.2976,2000.0
2023-08-03 13:35:00,220.59,220.79,220.59,220.75,2096.0,216.2976,216.4937,216.2976,216.4545,2096.0
2023-08-03 13:40:00,220.74,220.74,220.53,220.59,1812.0,216.4447,216.4447,216.2388,216.2976,1812.0
2023-08-03 13:45:00,220.59,220.7,220.59,220.65,2629.0,216.2976,216.4055,216.2976,216.3564,2629.0
2023-08-03 13:50:00,220.62,220.8,220.61,220.74,2363.0,216.327,216.5035,216.3172,216.4447,2363.0
2023-08-03 13:55:00,220.74,220.79,220.6,220.75,2346.0,216.4447,216.4937,216.3074,216.4545,2346.0
2023-08-03 14:00:00,220.79,220.85,220.64,220.78,2450.0,216.4937,216.5526,216.3466,216.4839,2450.0
2023-08-03 14:05:00,220.83,221.01,220.83,220.96,1608.0,216.5329,216.7094,216.5329,216.6604,1608.0
2023-08-03 14:10:00,220.93,220.94,220.76,220.76,2115.0,216.631,216.6408,216.4643,216.4643,2115.0
2023-08-03 14:15:00,220.77,220.81,220.63,220.71,2801.0,216.4741,216.5133,216.3368,216.4153,2801.0
2023-08-03 14:20:00,220.68,220.77,220.64,220.72,2521.0,216.3859,216.4741,216.3466,216.4251,2521.0
2023-08-03 14:25:00,220.75,220.76,220.58,220.59,1749.0,216.4545,216.4643,216.2878,216.2976,1749.0
2023-08-03 14:30:00,220.58,220.8,220.55,220.69,3359.0,216.2878,216.5035,216.2584,216.3957,3359.0
2023-08-03 14:35:00,220.65,220.65,220.41,220.52,1727.0,216.3564,216.3564,216.1211,216.229,1727.0
2023-08-03 14:40:00,220.47,220.47,220.2,220.25,2974.0,216.1799,216.1799,215.9152,215.9642,2974.0
2023-08-03 14:45:00,220.21,220.43,220.21,220.28,2742.0,215.925,216.1407,215.925,215.9936,2742.0
2023-08-03 14:50:00,220.31,220.44,220.2,220.39,2731.0,216.0231,216.1505,215.9152,216.1015,2731.0
2023-08-03 14:55:00,220.43,220.48,220.32,220.33,2400.0,216.1407,216.1898,216.0329,216.0427,2400.0
2023-08-03 15:00:00,220.33,220.37,220.11,220.12,2802.0,216.0427,216.0819,215.827,215.8368,2802.0
2023-08-03 15:05:00,220.1,220.16,220.03,220.08,1800.0,215.8171,215.876,215.7485,215.7975,1800.0
2023-08-03 15:10:00,220.08,220.15,219.98,220.08,3191.0,215.7975,215.8662,215.6995,215.7975,3191.0
2023-08-03 15:15:00,220.11,220.18,220.01,220.14,3900.0,215.827,215.8956,215.7289,215.8564,3900.0
2023-08-03 15:20:00,220.15,220.29,220.05,220.28,5925.0,215.8662,216.0035,215.7681,215.9936,5925.0
2023-08-03 15:25:00,220.29,220.35,220.18,220.25,4367.0,216.0035,216.0623,215.8956,215.9642,4367.0
2023-08-03 15:30:00,220.25,220.4,220.16,220.33,10223.0,215.9642,216.1113,215.876,216.0427,10223.0
2023-08-03 15:35:00,220.31,220.48,220.22,220.47,5721.0,216.0231,216.1898,215.9348,216.1799,5721.0
2023-08-03 15:40:00,220.44,220.48,220.18,220.19,10592.0,216.1505,216.1898,215.8956,215.9054,10592.0
2023-08-03 15:45:00,220.21,220.23,219.84,219.84,19717.0,215.925,215.9446,215.5622,215.5622,19717.0
2023-08-03 15:50:00,219.86,220.14,219.8,219.99,26979.0,215.5818,215.8564,215.523,215.7093,26979.0
2023-08-03 15:55:00,219.99,220.23,219.75,219.78,43882.0,215.7093,215.9446,215.474,215.5034,43882.0
2023-08-04 09:30:00,198.5,199.45,198.0,199.45,4303.0,194.6375,195.569,194.1472,195.569,4303.0
2023-08-04 09:35:00,199.37,199.61,191.96,192.99,93671.0,195.4905,195.7259,188.2247,189.2347,93671.0
2023-08-04 09:40:00,193.54,195.07,191.02,191.02,44933.0,189.774,191.2742,187.303,187.303,44933.0
2023-08-04 09:45:00,190.94,191.38,189.56,189.75,54351.0,187.2246,187.656,185.8714,186.0577,54351.0
2023-08-04 09:50:00,189.75,190.95,187.37,190.87,64914.0,186.0577,187.2344,183.724,187.1559,64914.0
2023-08-04 09:55:00,190.5,190.53,188.02,189.04,34796.0,186.7931,186.8225,184.3614,185.3615,34796.0
2023-08-04 10:00:00,188.7,189.26,185.19,185.2,84114.0,185.0281,185.5773,181.5864,181.5963,84114.0
2023-08-04 10:05:00,185.21,185.31,181.67,181.98,67246.0,181.6061,181.7041,178.1349,178.4389,67246.0
2023-08-04 10:10:00,182.3,182.7,181.5,182.13,47007.0,178.7527,179.1449,177.9683,178.586,47007.0
2023-08-04 10:15:00,182.25,186.42,181.92,186.05,67760.0,178.7037,182.7925,178.3801,182.4297,67760.0
2023-08-04 10:20:00,185.8,187.52,184.99,185.04,30892.0,182.1846,183.8711,181.3903,181.4394,30892.0
2023-08-04 10:25:00,185.33,186.15,185.02,185.2,11839.0,181.7237,182.5278,181.4198,181.5963,11839.0
2023-08-04 10:30:00,185.37,185.53,184.55,185.0,15212.0,181.7629,181.9198,180.9589,181.4001,15212.0
2023-08-04 10:35:00,185.21,185.9,185.0,185.71,10923.0,181.6061,182.2826,181.4001,182.0963,10923.0
2023-08-04 10:40:00,185.74,186.53,185.45,186.41,10260.0,182.1257,182.9004,181.8414,182.7827,10260.0
2023-08-04 10:45:00,186.31,186.31,184.37,185.03,24457.0,182.6847,182.6847,180.7824,181.4296,24457.0
2023-08-04 10:50:00,185.03,185.09,184.36,184.76,19462.0,181.4296,181.4884,180.7726,181.1648,19462.0
2023-08-04 10:55:00,184.85,184.85,183.46,183.82,16292.0,181.2531,181.2531,179.8901,180.2431,16292.0
2023-08-04 11:00:00,183.99,183.99,182.44,183.4,15707.0,180.4098,180.4098,178.89,179.8313,15707.0
2023-08-04 11:05:00,183.43,183.43,182.36,182.69,12896.0,179.8607,179.8607,178.8115,179.1351,12896.0
2023-08-04 11:10:00,182.82,183.5,182.45,183.5,13803.0,179.2626,179.9293,178.8998,179.9293,13803.0
2023-08-04 11:15:00,183.44,184.82,183.39,184.39,13980.0,179.8705,181.2236,179.8215,180.802,13980.0
2023-08-04 11:20:00,184.49,184.73,183.52,184.0,59102.0,180.9001,181.1354,179.9489,180.4196,59102.0
2023-08-04 11:25:00,184.04,184.16,183.58,184.0,15681.0,180.4588,180.5765,180.0078,180.4196,15681.0
2023-08-04 11:30:00,184.0,184.21,183.81,184.0,27240.0,180.4196,180.6255,180.2333,180.4196,27240.0
2023-08-04 11:35:00,183.88,184.14,183.09,183.27,16877.0,180.3019,180.5569,179.5273,179.7038,16877.0
2023-08-04 11:40:00,183.18,183.65,183.07,183.45,18983.0,179.6156,180.0764,179.5077,179.8803,18983.0
2023-08-04 11:45:00,183.46,183.61,182.82,183.14,12820.0,179.8901,180.0372,179.2626,179.5763,12820.0
2023-08-04 11:50:00,183.14,183.47,182.77,183.39,15605.0,179.5763,179.8999,179.2135,179.8215,15605.0
2023-08-04 11:55:00,183.39,183.51,182.86,183.15,10584.0,179.8215,179.9391,179.3018,179.5861,10584.0
2023-08-04 12:00:00,183.16,184.09,183.07,183.75,14088.0,179.596,180.5079,179.5077,180.1745,14088.0
2023-08-04 12:05:00,183.75,183.83,183.11,183.53,9100.0,180.1745,180.2529,179.5469,179.9588,9100.0
2023-08-04 12:10:00,183.64,184.06,183.37,184.0,6844.0,180.0666,180.4784,179.8019,180.4196,6844.0
2023-08-04 12:15:00,184.2,184.25,183.79,183.89,12659.0,180.6157,180.6647,180.2137,180.3117,12659.0
2023-08-04 12:20:00,183.86,184.06,183.52,184.04,9030.0,180.2823,180.4784,179.9489,180.4588,9030.0
2023-08-04 12:25:00,184.11,185.05,183.58,184.82,65244.0,180.5275,181.4492,180.0078,181.2236,65244.0
2023-08-04 12:30:00,184.82,184.82,183.68,183.79,7100.0,181.2236,181.2236,180.1058,180.2137,7100.0
2023-08-04 12:35:00,183.67,183.67,183.12,183.24,8289.0,180.096,180.096,179.5567,179.6744,8289.0
2023-08-04 12:40:00,183.21,183.38,182.99,183.34,9874.0,179.645,179.8117,179.4293,179.7724,9874.0
2023-08-04 12:45:00,183.3,183.47,183.05,183.23,7673.0,179.7332,179.8999,179.4881,179.6646,7673.0
2023-08-04 12:50:00,183.22,183.44,183.05,183.11,7095.0,179.6548,179.8705,179.4881,179.5469,7095.0
2023-08-04 12:55:00,183.19,183.19,182.82,182.96,17291.0,179.6254,179.6254,179.2626,179.3998,17291.0
2023-08-04 13:00:00,182.92,183.3,182.79,182.84,18103.0,179.3606,179.7332,179.2332,179.2822,18103.0
2023-08-04 13:05:00,182.81,182.81,182.17,182.54,11743.0,179.2528,179.2528,178.6252,178.988,11743.0
2023-08-04 13:10:00,182.38,182.93,182.25,182.83,10859.0,178.8311,179.3704,178.7037,179.2724,10859.0
2023-08-04 13:15:00,182.8,182.89,182.72,182.75,4409.0,179.243,179.3312,179.1645,179.1939,4409.0
2023-08-04 13:20:00,182.83,182.95,182.63,182.83,6793.0,179.2724,179.39,179.0763,179.2724,6793.0
2023-08-04 13:25:00,182.81,182.81,182.2,182.33,9668.0,179.2528,179.2528,178.6546,178.7821,9668.0
2023-08-04 13:30:00,182.33,182.55,182.25,182.25,4906.0,178.7821,178.9978,178.7037,178.7037,4906.0
2023-08-04 13:35:00,182.25,182.3,181.96,182.22,15850.0,178.7037,178.7527,178.4193,178.6742,15850.0
2023-08-04 13:40:00,182.22,183.01,182.22,182.89,17267.0,178.6742,179.4489,178.6742,179.3312,17267.0
2023-08-04 13:45:00,182.86,182.87,182.12,182.39,6850.0,179.3018,179.3116,178.5762,178.8409,6850.0
2023-08-04 13:50:00,182.43,182.58,181.75,181.88,11013.0,178.8802,179.0272,178.2134,178.3409,11013.0
2023-08-04 13:55:00,181.95,182.3,181.87,182.12,14307.0,178.4095,178.7527,178.3311,178.5762,14307.0
2023-08-04 14:00:00,182.02,182.1,181.85,181.93,8135.0,178.4781,178.5566,178.3114,178.3899,8135.0
2023-08-04 14:05:00,181.95,181.95,181.26,181.4,9585.0,178.4095,178.4095,177.7329,177.8702,9585.0
2023-08-04 14:10:00,181.37,181.48,181.05,181.05,10555.0,177.8408,177.9486,177.527,177.527,10555.0
2023-08-04 14:15:00,181.0,181.17,180.84,180.96,12715.0,177.478,177.6447,177.3211,177.4388,12715.0
2023-08-04 14:20:00,180.89,181.22,180.69,180.7,11013.0,177.3701,177.6937,177.174,177.1838,11013.0
2023-08-04 14:25:00,180.7,180.72,180.29,180.35,10792.0,177.1838,177.2034,176.7818,176.8406,10792.0
2023-08-04 14:30:00,180.4,180.47,180.11,180.29,9757.0,176.8897,176.9583,176.6053,176.7818,9757.0
2023-08-04 14:35:00,180.19,180.49,180.13,180.35,7658.0,176.6837,176.9779,176.6249,176.8406,7658.0
2023-08-04 14:40:00,180.39,180.8,180.39,180.47,14072.0,176.8799,177.2819,176.8799,176.9583,14072.0
2023-08-04 14:45:00,180.47,181.33,180.2,180.23,62555.0,176.9583,177.8016,176.6935,176.723,62555.0
2023-08-04 14:50:00,180.23,180.61,180.01,180.59,28778.0,176.723,177.0956,176.5072,177.076,28778.0
2023-08-04 14:55:00,180.61,180.64,179.97,180.19,17077.0,177.0956,177.125,176.468,176.6837,17077.0
2023-08-04 15:00:00,180.19,180.24,179.9,179.96,9908.0,176.6837,176.7328,176.3994,176.4582,9908.0
2023-08-04 15:05:00,179.86,179.86,179.25,179.3,12950.0,176.3602,176.3602,175.762,175.8111,12950.0
2023-08-04 15:10:00,179.25,179.37,178.91,178.91,10944.0,175.762,175.8797,175.4287,175.4287,10944.0
2023-08-04 15:15:00,178.94,178.98,178.16,178.33,19212.0,175.4581,175.4973,174.6932,174.8599,19212.0
2023-08-04 15:20:00,178.32,178.8,178.29,178.71,11623.0,174.8501,175.3208,174.8207,175.2325,11623.0
2023-08-04 15:25:00,178.72,179.49,178.71,179.24,67186.0,175.2423,175.9974,175.2325,175.7522,67186.0
2023-08-04 15:30:00,179.24,179.45,179.03,179.27,86673.0,175.7522,175.9581,175.5463,175.7816,86673.0
2023-08-04 15:35:00,179.16,179.29,178.29,178.52,20675.0,175.6738,175.8013,174.8207,175.0462,20675.0
2023-08-04 15:40:00,178.43,179.39,178.19,178.92,34208.0,174.958,175.8993,174.7227,175.4385,34208.0
2023-08-04 15:45:00,179.0,179.29,178.77,179.2,43073.0,175.5169,175.8013,175.2914,175.713,43073.0
2023-08-04 15:50:00,179.1,179.31,178.9,179.0,53874.0,175.615,175.8209,175.4188,175.5169,53874.0
2023-08-04 15:55:00,179.0,179.26,178.89,179.25,91057.0,175.5169,175.7718,175.409,175.762,91057.0
2023-08-07 09:30:00,190.26,191.99,187.38,188.49,205885.0,186.5578,188.2541,183.7338,184.8222,205885.0
2023-08-07 09:35:00,188.43,190.29,187.75,189.68,66223.0,184.7634,186.5872,184.0966,185.9891,66223.0
2023-08-07 09:40:00,189.48,191.5,189.48,189.84,70257.0,185.793,187.7737,185.793,186.146,70257.0
2023-08-07 09:45:00,189.95,190.14,188.25,188.36,42803.0,186.2538,186.4401,184.5869,184.6948,42803.0
2023-08-07 09:50:00,188.48,188.61,187.6,187.89,27371.0,184.8124,184.9399,183.9496,184.2339,27371.0
2023-08-07 09:55:00,187.87,188.86,187.06,188.22,27338.0,184.2143,185.185,183.4201,184.5575,27338.0
2023-08-07 10:00:00,188.34,188.45,187.0,187.09,19285.0,184.6752,184.783,183.3612,183.4495,19285.0
2023-08-07 10:05:00,187.01,187.49,186.58,186.9,35613.0,183.371,183.8417,182.9494,183.2632,35613.0
2023-08-07 10:10:00,186.9,187.33,186.73,186.97,15025.0,183.2632,183.6848,183.0965,183.3318,15025.0
2023-08-07 10:15:00,187.21,187.62,186.6,186.78,16717.0,183.5671,183.9692,182.969,183.1455,16717.0
2023-08-07 10:20:00,186.6,186.61,185.9,185.9,13346.0,182.969,182.9788,182.2826,182.2826,13346.0
2023-08-07 10:25:00,185.99,186.69,185.6,186.52,13695.0,182.3709,183.0573,181.9885,182.8906,13695.0
2023-08-07 10:30:00,186.53,187.05,185.36,185.36,13877.0,182.9004,183.4103,181.7531,181.7531,13877.0
2023-08-07 10:35:00,185.67,186.05,185.46,185.65,12811.0,182.0571,182.4297,181.8512,182.0375,12811.0
2023-08-07 10:40:00,185.65,185.83,184.97,185.12,23503.0,182.0375,182.214,181.3707,181.5178,23503.0
2023-08-07 10:45:00,185.17,186.16,185.15,185.9,18077.0,181.5668,182.5376,181.5472,182.2826,18077.0
2023-08-07 10:50:00,185.88,186.1,185.02,186.06,12221.0,182.263,182.4787,181.4198,182.4395,12221.0
2023-08-07 10:55:00,186.0,186.41,185.62,186.3,8940.0,182.3807,182.7827,182.0081,182.6749,8940.0
2023-08-07 11:00:00,186.2,186.2,185.37,185.39,14748.0,182.5768,182.5768,181.7629,181.7826,14748.0
2023-08-07 11:05:00,185.37,185.75,185.19,185.6,13206.0,181.7629,182.1356,181.5864,181.9885,13206.0
2023-08-07 11:10:00,185.76,186.6,185.72,185.98,15712.0,182.1454,182.969,182.1061,182.3611,15712.0
2023-08-07 11:15:00,185.99,186.04,185.32,185.32,9909.0,182.3709,182.4199,181.7139,181.7139,9909.0
2023-08-07 11:20:00,185.39,185.71,184.98,185.6,10507.0,181.7826,182.0963,181.3805,181.9885,10507.0
2023-08-07 11:25:00,185.63,186.38,185.62,186.14,8926.0,182.0179,182.7533,182.0081,182.518,8926.0
2023-08-07 11:30:00,186.27,186.63,185.72,186.63,15120.0,182.6454,182.9984,182.1061,182.9984,15120.0
2023-08-07 11:35:00,186.63,187.12,186.47,186.5,15570.0,182.9984,183.4789,182.8415,182.871,15570.0
2023-08-07 11:40:00,186.53,186.83,185.86,185.86,10783.0,182.9004,183.1945,182.2434,182.2434,10783.0
2023-08-07 11:45:00,185.87,185.87,185.13,185.22,9189.0,182.2532,182.2532,181.5276,181.6159,9189.0
2023-08-07 11:50:00,185.22,185.59,185.08,185.12,10079.0,181.6159,181.9787,181.4786,181.5178,10079.0
2023-08-07 11:55:00,185.02,185.77,184.94,185.54,13337.0,181.4198,182.1552,181.3413,181.9296,13337.0
2023-08-07 12:00:00,185.53,186.02,185.38,186.0,6792.0,181.9198,182.4003,181.7728,182.3807,6792.0
2023-08-07 12:05:00,186.0,186.2,185.17,185.29,12023.0,182.3807,182.5768,181.5668,181.6845,12023.0
2023-08-07 12:10:00,185.28,185.34,185.04,185.18,11018.0,181.6747,181.7335,181.4394,181.5766,11018.0
2023-08-07 12:15:00,185.18,185.21,184.74,184.84,8173.0,181.5766,181.6061,181.1452,181.2433,8173.0
2023-08-07 12:20:00,184.84,185.29,184.84,185.29,6199.0,181.2433,181.6845,181.2433,181.6845,6199.0
2023-08-07 12:25:00,185.29,185.54,184.96,185.1,12443.0,181.6845,181.9296,181.3609,181.4982,12443.0
2023-08-07 12:30:00,185.1,185.46,184.98,185.38,8191.0,181.4982,181.8512,181.3805,181.7728,8191.0
2023-08-07 12:35:00,185.49,185.68,185.21,185.47,10015.0,181.8806,182.0669,181.6061,181.861,10015.0
2023-08-07 12:40:00,185.46,186.15,185.4,186.15,7211.0,181.8512,182.5278,181.7924,182.5278,7211.0
2023-08-07 12:45:00,186.19,186.32,184.9,184.9,11868.0,182.567,182.6945,181.3021,181.3021,11868.0
2023-08-07 12:50:00,184.98,185.27,184.97,185.15,9899.0,181.3805,181.6649,181.3707,181.5472,9899.0
2023-08-07 12:55:00,184.99,185.4,184.84,185.4,10274.0,181.3903,181.7924,181.2433,181.7924,10274.0
2023-08-07 13:00:00,185.29,185.49,185.01,185.21,7493.0,181.6845,181.8806,181.41,181.6061,7493.0
2023-08-07 13:05:00,185.1,185.59,185.0,185.59,7646.0,181.4982,181.9787,181.4001,181.9787,7646.0
2023-08-07 13:10:00,185.64,185.77,185.25,185.27,12594.0,182.0277,182.1552,181.6453,181.6649,12594.0
2023-08-07 13:15:00,185.22,185.29,184.98,185.29,8821.0,181.6159,181.6845,181.3805,181.6845,8821.0
2023-08-07 13:20:00,185.19,185.54,185.16,185.48,7749.0,181.5864,181.9296,181.557,181.8708,7749.0
2023-08-07 13:25:00,185.55,185.55,184.89,185.39,12890.0,181.9394,181.9394,181.2923,181.7826,12890.0
2023-08-07 13:30:00,185.39,185.59,185.32,185.34,12159.0,181.7826,181.9787,181.7139,181.7335,12159.0
2023-08-07 13:35:00,185.32,185.32,184.94,185.18,15031.0,181.7139,181.7139,181.3413,181.5766,15031.0
2023-08-07 13:40:00,185.19,185.43,184.94,184.94,7605.0,181.5864,181.8218,181.3413,181.3413,7605.0
2023-08-07 13:45:00,184.93,185.31,184.89,185.14,8791.0,181.3315,181.7041,181.2923,181.5374,8791.0
2023-08-07 13:50:00,185.12,185.18,184.89,185.11,5057.0,181.5178,181.5766,181.2923,181.508,5057.0
2023-08-07 13:55:00,184.99,185.42,184.99,185.33,11188.0,181.3903,181.812,181.3903,181.7237,11188.0
2023-08-07 14:00:00,185.34,185.34,185.01,185.09,9039.0,181.7335,181.7335,181.41,181.4884,9039.0
2023-08-07 14:05:00,185.1,185.28,185.0,185.28,8326.0,181.4982,181.6747,181.4001,181.6747,8326.0
2023-08-07 14:10:00,185.13,185.23,184.98,185.14,9399.0,181.5276,181.6257,181.3805,181.5374,9399.0
2023-08-07 14:15:00,185.15,185.34,185.05,185.29,14447.0,181.5472,181.7335,181.4492,181.6845,14447.0
2023-08-07 14:20:00,185.32,185.37,185.1,185.29,15829.0,181.7139,181.7629,181.4982,181.6845,15829.0
2023-08-07 14:25:00,185.25,185.28,184.96,184.96,12580.0,181.6453,181.6747,181.3609,181.3609,12580.0
2023-08-07 14:30:00,185.03,185.25,185.02,185.17,21414.0,181.4296,181.6453,181.4198,181.5668,21414.0
2023-08-07 14:35:00,185.1,185.21,184.94,185.08,11719.0,181.4982,181.6061,181.3413,181.4786,11719.0
2023-08-07 14:40:00,185.14,185.21,184.72,184.77,19273.0,181.5374,181.6061,181.1256,181.1746,19273.0
2023-08-07 14:45:00,184.77,185.25,184.77,185.21,14365.0,181.1746,181.6453,181.1746,181.6061,14365.0
2023-08-07 14:50:00,185.25,185.34,185.09,185.28,27689.0,181.6453,181.7335,181.4884,181.6747,27689.0
2023-08-07 14:55:00,185.28,185.62,185.18,185.48,40435.0,181.6747,182.0081,181.5766,181.8708,40435.0
2023-08-07 15:00:00,185.66,186.05,185.22,185.98,36832.0,182.0473,182.4297,181.6159,182.3611,36832.0
2023-08-07 15:05:00,185.99,185.99,185.34,185.55,14873.0,182.3709,182.3709,181.7335,181.9394,14873.0
2023-08-07 15:10:00,185.55,185.78,185.51,185.61,9232.0,181.9394,182.165,181.9002,181.9983,9232.0
2023-08-07 15:15:00,185.6,186.15,185.44,186.15,13161.0,181.9885,182.5278,181.8316,182.5278,13161.0
2023-08-07 15:20:00,186.16,186.35,185.73,186.05,20328.0,182.5376,182.7239,182.1159,182.4297,20328.0
2023-08-07 15:25:00,186.03,186.27,185.93,186.02,19363.0,182.4101,182.6454,182.3121,182.4003,19363.0
2023-08-07 15:30:00,185.93,186.16,185.68,186.16,17652.0,182.3121,182.5376,182.0669,182.5376,17652.0
2023-08-07 15:35:00,186.06,186.13,185.56,185.78,22337.0,182.4395,182.5082,181.9493,182.165,22337.0
2023-08-07 15:40:00,185.69,185.96,185.53,185.93,28400.0,182.0767,182.3415,181.9198,182.3121,28400.0
2023-08-07 15:45:00,185.93,186.39,185.85,186.24,64397.0,182.3121,182.7631,182.2336,182.616,64397.0
2023-08-07 15:50:00,186.16,187.09,186.16,186.57,101243.0,182.5376,183.4495,182.5376,182.9396,101243.0
2023-08-07 15:55:00,186.58,187.06,186.39,186.67,128544.0,182.9494,183.4201,182.7631,183.0377,128544.0
2023-08-08 09:30:00,184.54,185.0,181.55,183.64,96823.0,180.9491,181.4001,178.0173,180.0666,96823.0
2023-08-08 09:35:00,183.33,185.0,183.33,184.61,10402.0,179.7626,181.4001,179.7626,181.0177,10402.0
2023-08-08 09:40:00,184.32,184.35,183.37,183.44,16767.0,180.7334,180.7628,179.8019,179.8705,16767.0
2023-08-08 09:45:00,183.59,183.96,183.3,183.3,12600.0,180.0176,180.3804,179.7332,179.7332,12600.0
2023-08-08 09:50:00,183.25,183.5,182.46,182.54,12793.0,179.6842,179.9293,178.9096,178.988,12793.0
2023-08-08 09:55:00,182.45,182.61,181.71,182.02,43578.0,178.8998,179.0567,178.1742,178.4781,43578.0
2023-08-08 10:00:00,181.9,182.0,180.25,180.4,29585.0,178.3605,178.4585,176.7426,176.8897,29585.0
2023-08-08 10:05:00,180.48,180.55,177.39,177.9,60960.0,176.9681,177.0367,173.9382,174.4383,60960.0
2023-08-08 10:10:00,177.92,179.13,177.75,177.93,31124.0,174.4579,175.6444,174.2912,174.4677,31124.0
2023-08-08 10:15:00,178.04,179.56,178.04,179.5,20844.0,174.5756,176.066,174.5756,176.0072,20844.0
2023-08-08 10:20:00,179.75,181.02,179.65,180.82,23623.0,176.2523,177.4976,176.1543,177.3015,23623.0
2023-08-08 10:25:00,180.75,181.0,179.39,179.56,32728.0,177.2328,177.478,175.8993,176.066,32728.0
2023-08-08 10:30:00,179.49,179.73,179.16,179.26,15381.0,175.9974,176.2327,175.6738,175.7718,15381.0
2023-08-08 10:35:00,179.25,179.51,178.16,178.75,23929.0,175.762,176.017,174.6932,175.2718,23929.0
2023-08-08 10:40:00,178.78,179.44,178.62,178.87,16619.0,175.3012,175.9483,175.1443,175.3894,16619.0
2023-08-08 10:45:00,178.64,178.76,177.67,177.86,13972.0,175.1639,175.2816,174.2128,174.3991,13972.0
2023-08-08 10:50:00,177.86,178.13,177.77,177.96,10848.0,174.3991,174.6638,174.3108,174.4971,10848.0
2023-08-08 10:55:00,177.86,178.14,177.52,178.0,9582.0,174.3991,174.6736,174.0657,174.5364,9582.0
2023-08-08 11:00:00,178.03,178.14,177.0,177.0,25571.0,174.5658,174.6736,173.5558,173.5558,25571.0
2023-08-08 11:05:00,177.07,178.22,177.0,177.79,13482.0,173.6245,174.7521,173.5558,174.3304,13482.0
2023-08-08 11:10:00,177.85,178.05,177.63,178.05,8601.0,174.3893,174.5854,174.1736,174.5854,8601.0
2023-08-08 11:15:00,177.98,178.13,177.73,177.75,9526.0,174.5167,174.6638,174.2716,174.2912,9526.0
2023-08-08 11:20:00,177.78,178.03,177.69,177.84,10869.0,174.3206,174.5658,174.2324,174.3795,10869.0
2023-08-08 11:25:00,177.75,178.08,177.39,177.95,13638.0,174.2912,174.6148,173.9382,174.4873,13638.0
2023-08-08 11:30:00,177.98,177.98,177.28,177.31,9714.0,174.5167,174.5167,173.8304,173.8598,9714.0
2023-08-08 11:35:00,177.31,177.37,176.99,177.36,5522.0,173.8598,173.9186,173.546,173.9088,5522.0
2023-08-08 11:40:00,177.38,177.57,177.07,177.08,8479.0,173.9284,174.1147,173.6245,173.6343,8479.0
2023-08-08 11:45:00,177.06,177.07,176.38,176.47,15194.0,173.6146,173.6245,172.9479,173.0361,15194.0
2023-08-08 11:50:00,176.4,176.56,176.24,176.45,6257.0,172.9675,173.1244,172.8106,173.0165,6257.0
2023-08-08 11:55:00,176.38,176.9,176.14,176.77,8825.0,172.9479,173.4578,172.7126,173.3303,8825.0
2023-08-08 12:00:00,176.79,177.36,176.79,176.97,6994.0,173.3499,173.9088,173.3499,173.5264,6994.0
2023-08-08 12:05:00,177.0,177.24,176.74,176.74,7656.0,173.5558,173.7911,173.3009,173.3009,7656.0
2023-08-08 12:10:00,176.74,176.99,176.59,176.82,7416.0,173.3009,173.546,173.1538,173.3793,7416.0
2023-08-08 12:15:00,176.95,177.25,176.95,177.03,8892.0,173.5068,173.801,173.5068,173.5852,8892.0
2023-08-08 12:20:00,177.03,177.8,177.02,177.78,7874.0,173.5852,174.3402,173.5754,174.3206,7874.0
2023-08-08 12:25:00,177.73,177.89,177.6,177.75,7827.0,174.2716,174.4285,174.1441,174.2912,7827.0
2023-08-08 12:30:00,177.75,178.03,177.71,177.85,15945.0,174.2912,174.5658,174.252,174.3893,15945.0
2023-08-08 12:35:00,177.94,178.1,177.53,178.0,18851.0,174.4775,174.6344,174.0755,174.5364,18851.0
2023-08-08 12:40:00,178.0,178.12,177.72,177.75,16193.0,174.5364,174.654,174.2618,174.2912,16193.0
2023-08-08 12:45:00,177.74,177.74,177.0,177.07,8074.0,174.2814,174.2814,173.5558,173.6245,8074.0
2023-08-08 12:50:00,177.06,177.33,176.65,177.06,10524.0,173.6146,173.8794,173.2126,173.6146,10524.0
2023-08-08 12:55:00,177.06,177.18,176.75,177.13,7898.0,173.6146,173.7323,173.3107,173.6833,7898.0
2023-08-08 13:00:00,177.19,177.6,177.19,177.37,8197.0,173.7421,174.1441,173.7421,173.9186,8197.0
2023-08-08 13:05:00,177.36,177.42,176.96,177.06,7150.0,173.9088,173.9676,173.5166,173.6146,7150.0
2023-08-08 13:10:00,177.0,177.05,176.66,176.83,9953.0,173.5558,173.6048,173.2224,173.3891,9953.0
2023-08-08 13:15:00,176.83,177.71,176.66,177.7,19460.0,173.3891,174.252,173.2224,174.2422,19460.0
2023-08-08 13:20:00,177.67,178.06,177.43,177.61,18562.0,174.2128,174.5952,173.9774,174.1539,18562.0
2023-08-08 13:25:00,177.67,177.82,177.52,177.78,6478.0,174.2128,174.3599,174.0657,174.3206,6478.0
2023-08-08 13:30:00,177.71,177.95,177.51,177.71,9644.0,174.252,174.4873,174.0559,174.252,9644.0
2023-08-08 13:35:00,177.8,177.88,177.5,177.58,8376.0,174.3402,174.4187,174.0461,174.1245,8376.0
2023-08-08 13:40:00,177.68,178.01,177.53,177.95,12345.0,174.2226,174.5462,174.0755,174.4873,12345.0
2023-08-08 13:45:00,177.97,177.97,177.62,177.62,5958.0,174.5069,174.5069,174.1638,174.1638,5958.0
2023-08-08 13:50:00,177.7,178.63,177.69,178.42,25578.0,174.2422,175.1541,174.2324,174.9482,25578.0
2023-08-08 13:55:00,178.44,178.46,178.21,178.31,6109.0,174.9678,174.9874,174.7423,174.8403,6109.0
2023-08-08 14:00:00,178.3,178.3,177.96,178.04,8305.0,174.8305,174.8305,174.4971,174.5756,8305.0
2023-08-08 14:05:00,178.04,178.39,178.04,178.13,9684.0,174.5756,174.9188,174.5756,174.6638,9684.0
2023-08-08 14:10:00,178.13,178.49,177.91,178.48,10873.0,174.6638,175.0168,174.4481,175.007,10873.0
2023-08-08 14:15:00,178.47,178.67,178.39,178.47,8547.0,174.9972,175.1933,174.9188,174.9972,8547.0
2023-08-08 14:20:00,178.36,178.59,178.36,178.41,7270.0,174.8894,175.1149,174.8894,174.9384,7270.0
2023-08-08 14:25:00,178.41,178.92,178.41,178.57,14938.0,174.9384,175.4385,174.9384,175.0953,14938.0
2023-08-08 14:30:00,178.7,178.85,178.34,178.42,7846.0,175.2227,175.3698,174.8697,174.9482,7846.0
2023-08-08 14:35:00,178.49,178.72,178.4,178.49,4942.0,175.0168,175.2423,174.9286,175.0168,4942.0
2023-08-08 14:40:00,178.49,178.56,178.2,178.28,7719.0,175.0168,175.0855,174.7325,174.8109,7719.0
2023-08-08 14:45:00,178.21,178.39,178.12,178.34,12039.0,174.7423,174.9188,174.654,174.8697,12039.0
2023-08-08 14:50:00,178.35,178.79,178.27,178.58,14879.0,174.8795,175.311,174.8011,175.1051,14879.0
2023-08-08 14:55:00,178.56,178.64,178.31,178.63,12041.0,175.0855,175.1639,174.8403,175.1541,12041.0
2023-08-08 15:00:00,178.72,178.8,178.53,178.66,8780.0,175.2423,175.3208,175.056,175.1835,8780.0
2023-08-08 15:05:00,178.65,178.81,178.34,178.69,24099.0,175.1737,175.3306,174.8697,175.2129,24099.0
2023-08-08 15:10:00,178.66,178.77,178.27,178.35,12842.0,175.1835,175.2914,174.8011,174.8795,12842.0
2023-08-08 15:15:00,178.39,178.47,178.17,178.17,18149.0,174.9188,174.9972,174.703,174.703,18149.0
2023-08-08 15:20:00,178.29,179.19,178.23,179.19,18057.0,174.8207,175.7032,174.7619,175.7032,18057.0
2023-08-08 15:25:00,179.29,179.66,179.17,179.18,21464.0,175.8013,176.1641,175.6836,175.6934,21464.0
2023-08-08 15:30:00,179.24,179.58,179.23,179.37,24938.0,175.7522,176.0856,175.7424,175.8797,24938.0
2023-08-08 15:35:00,179.41,179.9,179.4,179.74,25915.0,175.9189,176.3994,175.9091,176.2425,25915.0
2023-08-08 15:40:00,179.72,180.35,179.71,180.21,26176.0,176.2229,176.8406,176.2131,176.7034,26176.0
2023-08-08 15:45:00,180.24,180.4,179.65,179.97,51666.0,176.7328,176.8897,176.1543,176.468,51666.0
2023-08-08 15:50:00,180.0,180.05,179.57,179.6,57160.0,176.4974,176.5465,176.0758,176.1052,57160.0
2023-08-08 15:55:00,179.58,179.67,179.13,179.29,160394.0,176.0856,176.1739,175.6444,175.8013,160394.0
2023-08-09 09:30:00,179.17,181.5,179.17,180.42,24384.0,175.6836,177.9683,175.6836,176.9093,24384.0
2023-08-09 09:35:00,180.48,180.78,179.63,179.63,6479.0,176.9681,177.2623,176.1346,176.1346,6479.0
2023-08-09 09:40:00,179.41,179.41,177.88,178.55,6573.0,175.9189,175.9189,174.4187,175.0757,6573.0
2023-08-09 09:45:00,178.7,178.89,178.28,178.7,9504.0,175.2227,175.409,174.8109,175.2227,9504.0
2023-08-09 09:50:00,178.72,179.18,178.34,179.14,7736.0,175.2423,175.6934,174.8697,175.6542,7736.0
2023-08-09 09:55:00,179.14,179.87,179.08,179.34,3733.0,175.6542,176.37,175.5953,175.8503,3733.0
2023-08-09 10:00:00,179.33,179.53,178.7,178.88,6729.0,175.8405,176.0366,175.2227,175.3992,6729.0
2023-08-09 10:05:00,178.63,178.76,177.97,178.06,7187.0,175.1541,175.2816,174.5069,174.5952,7187.0
2023-08-09 10:10:00,178.06,178.06,177.23,177.25,7858.0,174.5952,174.5952,173.7813,173.801,7858.0
2023-08-09 10:15:00,177.2,177.65,176.98,176.98,3383.0,173.7519,174.1932,173.5362,173.5362,3383.0
2023-08-09 10:20:00,176.89,177.42,176.65,176.92,4275.0,173.448,173.9676,173.2126,173.4774,4275.0
2023-08-09 10:25:00,176.94,177.44,176.91,177.25,10162.0,173.497,173.9873,173.4676,173.801,10162.0
2023-08-09 10:30:00,177.25,177.29,177.09,177.12,2812.0,173.801,173.8402,173.6441,173.6735,2812.0
2023-08-09 10:35:00,177.06,177.5,177.0,177.41,8064.0,173.6146,174.0461,173.5558,173.9578,8064.0
2023-08-09 10:40:00,177.45,177.91,177.3,177.76,4426.0,173.9971,174.4481,173.85,174.301,4426.0
2023-08-09 10:45:00,177.65,178.0,177.65,177.97,1500.0,174.1932,174.5364,174.1932,174.5069,1500.0
2023-08-09 10:50:00,177.94,178.23,177.69,177.69,6368.0,174.4775,174.7619,174.2324,174.2324,6368.0
2023-08-09 10:55:00,177.71,177.85,177.65,177.85,1604.0,174.252,174.3893,174.1932,174.3893,1604.0
2023-08-09 11:00:00,177.89,178.04,177.62,177.74,5333.0,174.4285,174.5756,174.1638,174.2814,5333.0
2023-08-09 11:05:00,177.66,177.82,177.34,177.65,5090.0,174.203,174.3599,173.8892,174.1932,5090.0
2023-08-09 11:10:00,177.65,177.65,177.11,177.2,3305.0,174.1932,174.1932,173.6637,173.7519,3305.0
2023-08-09 11:15:00,177.29,177.3,176.63,176.63,12924.0,173.8402,173.85,173.193,173.193,12924.0
2023-08-09 11:20:00,176.56,176.74,176.46,176.46,4971.0,173.1244,173.3009,173.0263,173.0263,4971.0
2023-08-09 11:25:00,176.5,176.74,176.5,176.56,2708.0,173.0655,173.3009,173.0655,173.1244,2708.0
2023-08-09 11:30:00,176.48,176.8,176.27,176.71,22649.0,173.0459,173.3597,172.84,173.2715,22649.0
2023-08-09 11:35:00,176.72,176.83,176.61,176.7,6539.0,173.2813,173.3891,173.1734,173.2617,6539.0
2023-08-09 11:40:00,176.7,176.78,176.63,176.68,5150.0,173.2617,173.3401,173.193,173.242,5150.0
2023-08-09 11:45:00,176.58,176.71,176.41,176.59,3579.0,173.144,173.2715,172.9773,173.1538,3579.0
2023-08-09 11:50:00,176.59,176.85,176.57,176.72,4657.0,173.1538,173.4087,173.1342,173.2813,4657.0
2023-08-09 11:55:00,176.69,176.8,176.48,176.74,5596.0,173.2518,173.3597,173.0459,173.3009,5596.0
2023-08-09 12:00:00,176.62,176.85,176.49,176.72,6472.0,173.1832,173.4087,173.0557,173.2813,6472.0
2023-08-09 12:05:00,176.65,176.78,176.58,176.61,3156.0,173.2126,173.3401,173.144,173.1734,3156.0
2023-08-09 12:10:00,176.59,176.99,176.52,176.98,9180.0,173.1538,173.546,173.0852,173.5362,9180.0
2023-08-09 12:15:00,177.0,177.02,176.67,176.7,3198.0,173.5558,173.5754,173.2322,173.2617,3198.0
2023-08-09 12:20:00,176.67,176.78,176.51,176.67,4416.0,173.2322,173.3401,173.0754,173.2322,4416.0
2023-08-09 12:25:00,176.65,176.84,176.55,176.81,5421.0,173.2126,173.3989,173.1146,173.3695,5421.0
2023-08-09 12:30:00,176.84,176.93,176.76,176.92,10668.0,173.3989,173.4872,173.3205,173.4774,10668.0
2023-08-09 12:35:00,176.92,176.92,176.78,176.87,5097.0,173.4774,173.4774,173.3401,173.4283,5097.0
2023-08-09 12:40:00,176.75,176.94,176.64,176.64,11038.0,173.3107,173.497,173.2028,173.2028,11038.0
2023-08-09 12:45:00,176.52,176.78,176.46,176.74,2504.0,173.0852,173.3401,173.0263,173.3009,2504.0
2023-08-09 12:50:00,176.79,177.25,176.76,177.16,5702.0,173.3499,173.801,173.3205,173.7127,5702.0
2023-08-09 12:55:00,177.2,177.2,176.78,176.78,3133.0,173.7519,173.7519,173.3401,173.3401,3133.0
2023-08-09 13:00:00,176.71,176.77,176.67,176.77,2232.0,173.2715,173.3303,173.2322,173.3303,2232.0
2023-08-09 13:05:00,176.8,176.82,176.59,176.75,10270.0,173.3597,173.3793,173.1538,173.3107,10270.0
2023-08-09 13:10:00,176.66,176.77,176.55,176.55,1969.0,173.2224,173.3303,173.1146,173.1146,1969.0
2023-08-09 13:15:00,176.58,176.77,176.49,176.49,7433.0,173.144,173.3303,173.0557,173.0557,7433.0
2023-08-09 13:20:00,176.48,176.64,176.42,176.55,5099.0,173.0459,173.2028,172.9871,173.1146,5099.0
2023-08-09 13:25:00,176.56,176.63,176.46,176.59,3354.0,173.1244,173.193,173.0263,173.1538,3354.0
2023-08-09 13:30:00,176.6,177.12,176.6,177.07,4912.0,173.1636,173.6735,173.1636,173.6245,4912.0
2023-08-09 13:35:00,176.99,177.08,176.76,176.79,5377.0,173.546,173.6343,173.3205,173.3499,5377.0
2023-08-09 13:40:00,176.75,176.78,176.49,176.66,9305.0,173.3107,173.3401,173.0557,173.2224,9305.0
2023-08-09 13:45:00,176.71,176.75,176.56,176.57,1700.0,173.2715,173.3107,173.1244,173.1342,1700.0
2023-08-09 13:50:00,176.62,176.79,176.55,176.56,5737.0,173.1832,173.3499,173.1146,173.1244,5737.0
2023-08-09 13:55:00,176.55,176.78,176.5,176.64,4638.0,173.1146,173.3401,173.0655,173.2028,4638.0
2023-08-09 14:00:00,176.58,176.58,176.42,176.42,3742.0,173.144,173.144,172.9871,172.9871,3742.0
2023-08-09 14:05:00,176.57,176.57,176.45,176.53,3313.0,173.1342,173.1342,173.0165,173.095,3313.0
2023-08-09 14:10:00,176.47,176.68,176.45,176.57,4260.0,173.0361,173.242,173.0165,173.1342,4260.0
2023-08-09 14:15:00,176.62,176.78,176.56,176.62,8545.0,173.1832,173.3401,173.1244,173.1832,8545.0
2023-08-09 14:20:00,176.7,176.74,176.5,176.52,6673.0,173.2617,173.3009,173.0655,173.0852,6673.0
2023-08-09 14:25:00,176.51,176.68,176.45,176.53,9583.0,173.0754,173.242,173.0165,173.095,9583.0
2023-08-09 14:30:00,176.6,176.86,176.54,176.62,7465.0,173.1636,173.4185,173.1048,173.1832,7465.0
2023-08-09 14:35:00,176.55,176.73,176.55,176.63,7140.0,173.1146,173.2911,173.1146,173.193,7140.0
2023-08-09 14:40:00,176.64,176.76,176.49,176.49,8018.0,173.2028,173.3205,173.0557,173.0557,8018.0
2023-08-09 14:45:00,176.47,176.69,176.41,176.62,13318.0,173.0361,173.2518,172.9773,173.1832,13318.0
2023-08-09 14:50:00,176.62,176.71,176.53,176.69,9643.0,173.1832,173.2715,173.095,173.2518,9643.0
2023-08-09 14:55:00,176.69,176.8,176.59,176.69,19163.0,173.2518,173.3597,173.1538,173.2518,19163.0
2023-08-09 15:00:00,176.74,176.89,176.59,176.82,20065.0,173.3009,173.448,173.1538,173.3793,20065.0
2023-08-09 15:05:00,176.84,177.0,176.62,176.81,25833.0,173.3989,173.5558,173.1832,173.3695,25833.0
2023-08-09 15:10:00,176.68,176.87,176.49,176.75,20095.0,173.242,173.4283,173.0557,173.3107,20095.0
2023-08-09 15:15:00,176.69,176.95,176.51,176.91,11483.0,173.2518,173.5068,173.0754,173.4676,11483.0
2023-08-09 15:20:00,176.86,177.18,176.79,177.18,19412.0,173.4185,173.7323,173.3499,173.7323,19412.0
2023-08-09 15:25:00,177.13,177.48,176.85,177.13,25291.0,173.6833,174.0265,173.4087,173.6833,25291.0
2023-08-09 15:30:00,177.13,177.46,177.08,177.38,16436.0,173.6833,174.0069,173.6343,173.9284,16436.0
2023-08-09 15:35:00,177.39,177.53,177.12,177.32,12787.0,173.9382,174.0755,173.6735,173.8696,12787.0
2023-08-09 15:40:00,177.27,177.5,177.16,177.5,7912.0,173.8206,174.0461,173.7127,174.0461,7912.0
2023-08-09 15:45:00,177.43,177.43,176.75,176.75,16089.0,173.9774,173.9774,173.3107,173.3107,16089.0
2023-08-09 15:50:00,176.8,177.02,176.71,176.91,34099.0,173.3597,173.5754,173.2715,173.4676,34099.0
2023-08-09 15:55:00,176.91,177.29,176.81,176.93,91599.0,173.4676,173.8402,173.3695,173.4872,91599.0
2023-08-10 09:30:00,178.47,180.0,177.6,179.99,23711.0,174.9972,176.4974,174.1441,176.4876,23711.0
2023-08-10 09:35:00,179.83,181.0,179.7,180.89,10176.0,176.3307,177.478,176.2033,177.3701,10176.0
2023-08-10 09:40:00,180.99,181.33,180.04,180.1,24787.0,177.4682,177.8016,176.5367,176.5955,24787.0
2023-08-10 09:45:00,180.1,180.47,180.1,180.24,5548.0,176.5955,176.9583,176.5955,176.7328,5548.0
2023-08-10 09:50:00,180.23,180.45,179.91,179.92,33773.0,176.723,176.9387,176.4092,176.419,33773.0
2023-08-10 09:55:00,179.81,179.95,179.39,179.72,7426.0,176.3111,176.4484,175.8993,176.2229,7426.0
2023-08-10 10:00:00,179.95,180.18,179.63,179.63,17521.0,176.4484,176.6739,176.1346,176.1346,17521.0
2023-08-10 10:05:00,179.56,180.04,179.5,180.02,8122.0,176.066,176.5367,176.0072,176.5171,8122.0
2023-08-10 10:10:00,180.02,180.1,179.72,179.81,4951.0,176.5171,176.5955,176.2229,176.3111,4951.0
2023-08-10 10:15:00,179.88,180.0,179.46,179.8,5534.0,176.3798,176.4974,175.9679,176.3013,5534.0
2023-08-10 10:20:00,179.73,180.05,179.66,179.97,4512.0,176.2327,176.5465,176.1641,176.468,4512.0
2023-08-10 10:25:00,179.84,179.89,179.59,179.89,4482.0,176.3406,176.3896,176.0954,176.3896,4482.0
2023-08-10 10:30:00,179.83,180.14,179.83,179.98,7916.0,176.3307,176.6347,176.3307,176.4778,7916.0
2023-08-10 10:35:00,179.98,180.1,179.66,179.96,7658.0,176.4778,176.5955,176.1641,176.4582,7658.0
2023-08-10 10:40:00,179.96,180.01,179.63,180.0,6393.0,176.4582,176.5072,176.1346,176.4974,6393.0
2023-08-10 10:45:00,179.98,179.98,179.34,179.35,7846.0,176.4778,176.4778,175.8503,175.8601,7846.0
2023-08-10 10:50:00,179.34,179.56,179.07,179.52,5734.0,175.8503,176.066,175.5855,176.0268,5734.0
2023-08-10 10:55:00,179.7,180.02,179.61,180.0,4888.0,176.2033,176.5171,176.115,176.4974,4888.0
2023-08-10 11:00:00,179.95,180.04,179.81,180.0,7795.0,176.4484,176.5367,176.3111,176.4974,7795.0
2023-08-10 11:05:00,179.95,180.55,179.85,180.14,6503.0,176.4484,177.0367,176.3504,176.6347,6503.0
2023-08-10 11:10:00,180.2,180.25,179.77,180.01,8895.0,176.6935,176.7426,176.2719,176.5072,8895.0
2023-08-10 11:15:00,179.95,180.09,179.6,179.63,15483.0,176.4484,176.5857,176.1052,176.1346,15483.0
2023-08-10 11:20:00,179.66,179.92,179.47,179.92,6867.0,176.1641,176.419,175.9778,176.419,6867.0
2023-08-10 11:25:00,179.83,180.19,179.83,180.03,5538.0,176.3307,176.6837,176.3307,176.5269,5538.0
2023-08-10 11:30:00,180.09,180.37,179.91,180.05,26555.0,176.5857,176.8602,176.4092,176.5465,26555.0
2023-08-10 11:35:00,180.05,180.53,180.0,180.35,4885.0,176.5465,177.0171,176.4974,176.8406,4885.0
2023-08-10 11:40:00,180.35,180.35,179.65,179.66,3686.0,176.8406,176.8406,176.1543,176.1641,3686.0
2023-08-10 11:45:00,179.66,179.66,179.39,179.4,5444.0,176.1641,176.1641,175.8993,175.9091,5444.0
2023-08-10 11:50:00,179.4,179.4,178.8,179.06,4251.0,175.9091,175.9091,175.3208,175.5757,4251.0
2023-08-10 11:55:00,179.07,179.52,178.98,179.39,13990.0,175.5855,176.0268,175.4973,175.8993,13990.0
2023-08-10 12:00:00,179.25,179.32,179.07,179.2,5516.0,175.762,175.8307,175.5855,175.713,5516.0
2023-08-10 12:05:00,179.2,179.22,178.83,178.91,4653.0,175.713,175.7326,175.3502,175.4287,4653.0
2023-08-10 12:10:00,179.02,179.28,178.8,179.19,4829.0,175.5365,175.7915,175.3208,175.7032,4829.0
2023-08-10 12:15:00,179.1,179.3,178.88,179.07,16930.0,175.615,175.8111,175.3992,175.5855,16930.0
2023-08-10 12:20:00,178.93,179.15,178.65,178.81,7931.0,175.4483,175.664,175.1737,175.3306,7931.0
2023-08-10 12:25:00,178.82,178.82,178.52,178.7,6100.0,175.3404,175.3404,175.0462,175.2227,6100.0
2023-08-10 12:30:00,178.78,178.96,178.67,178.89,8977.0,175.3012,175.4777,175.1933,175.409,8977.0
2023-08-10 12:35:00,178.89,179.12,178.69,178.9,11834.0,175.409,175.6346,175.2129,175.4188,11834.0
2023-08-10 12:40:00,178.96,178.99,178.57,178.95,6524.0,175.4777,175.5071,175.0953,175.4679,6524.0
2023-08-10 12:45:00,178.85,178.98,178.65,178.71,5384.0,175.3698,175.4973,175.1737,175.2325,5384.0
2023-08-10 12:50:00,178.72,178.83,178.53,178.53,6611.0,175.2423,175.3502,175.056,175.056,6611.0
2023-08-10 12:55:00,178.59,178.65,178.32,178.65,11466.0,175.1149,175.1737,174.8501,175.1737,11466.0
2023-08-10 13:00:00,178.69,178.71,178.38,178.55,14494.0,175.2129,175.2325,174.909,175.0757,14494.0
2023-08-10 13:05:00,178.61,178.82,178.49,178.67,5307.0,175.1345,175.3404,175.0168,175.1933,5307.0
2023-08-10 13:10:00,178.65,178.65,178.35,178.35,4796.0,175.1737,175.1737,174.8795,174.8795,4796.0
2023-08-10 13:15:00,178.41,178.44,178.26,178.26,6452.0,174.9384,174.9678,174.7913,174.7913,6452.0
2023-08-10 13:20:00,178.25,178.31,178.0,178.07,4168.0,174.7815,174.8403,174.5364,174.605,4168.0
2023-08-10 13:25:00,178.08,178.21,177.9,177.92,3107.0,174.6148,174.7423,174.4383,174.4579,3107.0
2023-08-10 13:30:00,177.84,177.93,177.69,177.7,3432.0,174.3795,174.4677,174.2324,174.2422,3432.0
2023-08-10 13:35:00,177.61,177.78,177.61,177.71,2601.0,174.1539,174.3206,174.1539,174.252,2601.0
2023-08-10 13:40:00,177.7,177.75,177.29,177.32,18487.0,174.2422,174.2912,173.8402,173.8696,18487.0
2023-08-10 13:45:00,177.24,177.92,177.24,177.82,12878.0,173.7911,174.4579,173.7911,174.3599,12878.0
2023-08-10 13:50:00,177.81,177.98,177.73,177.82,2929.0,174.3501,174.5167,174.2716,174.3599,2929.0
2023-08-10 13:55:00,177.86,177.99,177.55,177.59,4580.0,174.3991,174.5266,174.0951,174.1343,4580.0
2023-08-10 14:00:00,177.57,177.79,177.54,177.75,4321.0,174.1147,174.3304,174.0853,174.2912,4321.0
2023-08-10 14:05:00,177.75,177.99,177.75,177.89,4735.0,174.2912,174.5266,174.2912,174.4285,4735.0
2023-08-10 14:10:00,177.89,178.07,177.6,177.97,9654.0,174.4285,174.605,174.1441,174.5069,9654.0
2023-08-10 14:15:00,177.97,178.02,177.82,177.97,6600.0,174.5069,174.556,174.3599,174.5069,6600.0
2023-08-10 14:20:00,177.97,178.0,177.84,177.92,4191.0,174.5069,174.5364,174.3795,174.4579,4191.0
2023-08-10 14:25:00,177.96,178.1,177.86,177.93,8562.0,174.4971,174.6344,174.3991,174.4677,8562.0
2023-08-10 14:30:00,177.96,178.23,177.91,177.91,4225.0,174.4971,174.7619,174.4481,174.4481,4225.0
2023-08-10 14:35:00,177.99,178.64,177.83,178.3,42404.0,174.5266,175.1639,174.3697,174.8305,42404.0
2023-08-10 14:40:00,178.3,178.97,178.21,178.85,12106.0,174.8305,175.4875,174.7423,175.3698,12106.0
2023-08-10 14:45:00,178.87,178.93,178.64,178.82,16056.0,175.3894,175.4483,175.1639,175.3404,16056.0
2023-08-10 14:50:00,178.82,179.24,178.67,178.88,29755.0,175.3404,175.7522,175.1933,175.3992,29755.0
2023-08-10 14:55:00,178.93,179.21,178.88,179.16,12098.0,175.4483,175.7228,175.3992,175.6738,12098.0
2023-08-10 15:00:00,179.23,179.32,178.79,178.91,18080.0,175.7424,175.8307,175.311,175.4287,18080.0
2023-08-10 15:05:00,179.03,179.06,178.65,178.77,8467.0,175.5463,175.5757,175.1737,175.2914,8467.0
2023-08-10 15:10:00,178.77,178.79,178.52,178.56,6743.0,175.2914,175.311,175.0462,175.0855,6743.0
2023-08-10 15:15:00,178.56,178.56,178.23,178.3,6931.0,175.0855,175.0855,174.7619,174.8305,6931.0
2023-08-10 15:20:00,178.23,178.41,178.2,178.28,13377.0,174.7619,174.9384,174.7325,174.8109,13377.0
2023-08-10 15:25:00,178.23,178.34,178.03,178.29,13111.0,174.7619,174.8697,174.5658,174.8207,13111.0
2023-08-10 15:30:00,178.23,178.26,177.96,178.01,12147.0,174.7619,174.7913,174.4971,174.5462,12147.0
2023-08-10 15:35:00,178.05,178.09,177.81,178.0,13680.0,174.5854,174.6246,174.3501,174.5364,13680.0
2023-08-10 15:40:00,177.93,178.2,177.87,178.07,20963.0,174.4677,174.7325,174.4089,174.605,20963.0
2023-08-10 15:45:00,178.06,178.06,177.76,177.97,37818.0,174.5952,174.5952,174.301,174.5069,37818.0
2023-08-10 15:50:00,177.95,178.01,177.53,177.53,71276.0,174.4873,174.5462,174.0755,174.0755,71276.0
2023-08-10 15:55:00,177.58,177.8,177.03,177.14,198894.0,174.1245,174.3402,173.5852,173.6931,198894.0
2023-08-11 09:30:00,178.1,179.06,177.68,178.34,16485.0,174.6344,175.5757,174.2226,174.8697,16485.0
2023-08-11 09:35:00,178.35,179.62,178.34,179.36,2700.0,174.8795,176.1248,174.8697,175.8699,2700.0
2023-08-11 09:40:00,179.57,179.82,178.52,178.83,5251.0,176.0758,176.3209,175.0462,175.3502,5251.0
2023-08-11 09:45:00,178.82,178.99,178.76,178.83,3370.0,175.3404,175.5071,175.2816,175.3502,3370.0
2023-08-11 09:50:00,178.82,179.1,178.74,178.84,4714.0,175.3404,175.615,175.262,175.36,4714.0
2023-08-11 09:55:00,178.7,179.21,178.68,179.21,2906.0,175.2227,175.7228,175.2031,175.7228,2906.0
2023-08-11 10:00:00,179.22,179.33,178.82,178.94,2888.0,175.7326,175.8405,175.3404,175.4581,2888.0
2023-08-11 10:05:00,178.86,178.86,178.44,178.85,5727.0,175.3796,175.3796,174.9678,175.3698,5727.0
2023-08-11 10:10:00,178.7,178.75,178.41,178.66,3844.0,175.2227,175.2718,174.9384,175.1835,3844.0
2023-08-11 10:15:00,178.59,178.85,178.59,178.67,3814.0,175.1149,175.3698,175.1149,175.1933,3814.0
2023-08-11 10:20:00,178.82,178.87,178.64,178.77,5497.0,175.3404,175.3894,175.1639,175.2914,5497.0
2023-08-11 10:25:00,178.7,178.93,178.69,178.9,2284.0,175.2227,175.4483,175.2129,175.4188,2284.0
2023-08-11 10:30:00,178.89,178.99,178.8,178.8,2599.0,175.409,175.5071,175.3208,175.3208,2599.0
2023-08-11 10:35:00,178.81,179.03,178.52,179.03,4685.0,175.3306,175.5463,175.0462,175.5463,4685.0
2023-08-11 10:40:00,179.07,179.1,178.92,179.04,3097.0,175.5855,175.615,175.4385,175.5561,3097.0
2023-08-11 10:45:00,179.11,179.27,179.07,179.14,6607.0,175.6248,175.7816,175.5855,175.6542,6607.0
2023-08-11 10:50:00,179.21,179.41,179.11,179.19,7365.0,175.7228,175.9189,175.6248,175.7032,7365.0
2023-08-11 10:55:00,179.13,179.25,178.81,178.98,6139.0,175.6444,175.762,175.3306,175.4973,6139.0
2023-08-11 11:00:00,179.0,179.03,178.75,178.83,3768.0,175.5169,175.5463,175.2718,175.3502,3768.0
2023-08-11 11:05:00,178.71,178.96,178.66,178.87,4513.0,175.2325,175.4777,175.1835,175.3894,4513.0
2023-08-11 11:10:00,178.89,179.07,178.77,178.98,6649.0,175.409,175.5855,175.2914,175.4973,6649.0
2023-08-11 11:15:00,178.9,179.01,178.76,178.96,3725.0,175.4188,175.5267,175.2816,175.4777,3725.0
2023-08-11 11:20:00,179.0,179.12,178.66,178.66,7251.0,175.5169,175.6346,175.1835,175.1835,7251.0
2023-08-11 11:25:00,178.51,178.51,178.22,178.24,3956.0,175.0364,175.0364,174.7521,174.7717,3956.0
2023-08-11 11:30:00,178.35,178.5,178.35,178.38,4130.0,174.8795,175.0266,174.8795,174.909,4130.0
2023-08-11 11:35:00,178.37,178.53,178.26,178.41,6261.0,174.8992,175.056,174.7913,174.9384,6261.0
2023-08-11 11:40:00,178.33,178.33,178.06,178.18,2030.0,174.8599,174.8599,174.5952,174.7129,2030.0
2023-08-11 11:45:00,178.2,178.34,177.94,178.07,5485.0,174.7325,174.8697,174.4775,174.605,5485.0
2023-08-11 11:50:00,178.06,178.14,177.6,177.69,3617.0,174.5952,174.6736,174.1441,174.2324,3617.0
2023-08-11 11:55:00,177.81,178.07,177.8,178.02,3464.0,174.3501,174.605,174.3402,174.556,3464.0
2023-08-11 12:00:00,178.08,178.39,178.01,178.07,5591.0,174.6148,174.9188,174.5462,174.605,5591.0
2023-08-11 12:05:00,178.11,178.28,178.03,178.21,2949.0,174.6442,174.8109,174.5658,174.7423,2949.0
2023-08-11 12:10:00,178.07,178.1,177.82,177.86,1666.0,174.605,174.6344,174.3599,174.3991,1666.0
2023-08-11 12:15:00,177.94,178.23,177.87,178.18,5748.0,174.4775,174.7619,174.4089,174.7129,5748.0
2023-08-11 12:20:00,178.08,178.23,178.06,178.18,2186.0,174.6148,174.7619,174.5952,174.7129,2186.0
2023-08-11 12:25:00,178.2,178.2,177.77,177.93,8938.0,174.7325,174.7325,174.3108,174.4677,8938.0
2023-08-11 12:30:00,178.03,178.11,177.93,178.05,5373.0,174.5658,174.6442,174.4677,174.5854,5373.0
2023-08-11 12:35:00,178.02,178.13,177.9,178.07,4510.0,174.556,174.6638,174.4383,174.605,4510.0
2023-08-11 12:40:00,178.09,178.16,177.91,177.94,1700.0,174.6246,174.6932,174.4481,174.4775,1700.0
2023-08-11 12:45:00,178.0,178.14,177.98,178.14,2143.0,174.5364,174.6736,174.5167,174.6736,2143.0
2023-08-11 12:50:00,178.14,178.19,177.85,177.88,2054.0,174.6736,174.7227,174.3893,174.4187,2054.0
2023-08-11 12:55:00,177.98,178.11,177.9,178.02,6591.0,174.5167,174.6442,174.4383,174.556,6591.0
2023-08-11 13:00:00,178.06,178.19,178.01,178.12,1552.0,174.5952,174.7227,174.5462,174.654,1552.0
2023-08-11 13:05:00,178.01,178.31,177.98,178.22,4904.0,174.5462,174.8403,174.5167,174.7521,4904.0
2023-08-11 13:10:00,178.3,178.47,178.28,178.35,4534.0,174.8305,174.9972,174.8109,174.8795,4534.0
2023-08-11 13:15:00,178.39,178.77,178.36,178.56,6692.0,174.9188,175.2914,174.8894,175.0855,6692.0
2023-08-11 13:20:00,178.62,178.93,178.62,178.68,4526.0,175.1443,175.4483,175.1443,175.2031,4526.0
2023-08-11 13:25:00,178.69,178.94,178.64,178.81,3778.0,175.2129,175.4581,175.1639,175.3306,3778.0
2023-08-11 13:30:00,178.9,178.93,178.68,178.76,3301.0,175.4188,175.4483,175.2031,175.2816,3301.0
2023-08-11 13:35:00,178.8,178.8,178.59,178.66,5180.0,175.3208,175.3208,175.1149,175.1835,5180.0
2023-08-11 13:40:00,178.65,178.7,178.54,178.68,1980.0,175.1737,175.2227,175.0658,175.2031,1980.0
2023-08-11 13:45:00,178.71,178.86,178.57,178.66,6004.0,175.2325,175.3796,175.0953,175.1835,6004.0
2023-08-11 13:50:00,178.66,178.75,178.54,178.69,4166.0,175.1835,175.2718,175.0658,175.2129,4166.0
2023-08-11 13:55:00,178.7,178.9,178.57,178.69,5737.0,175.2227,175.4188,175.0953,175.2129,5737.0
2023-08-11 14:00:00,178.69,178.79,178.53,178.53,1486.0,175.2129,175.311,175.056,175.056,1486.0
2023-08-11 14:05:00,178.57,178.63,178.49,178.62,924.0,175.0953,175.1541,175.0168,175.1443,924.0
2023-08-11 14:10:00,178.54,178.54,178.1,178.15,1664.0,175.0658,175.0658,174.6344,174.6834,1664.0
2023-08-11 14:15:00,178.09,178.33,178.09,178.28,5391.0,174.6246,174.8599,174.6246,174.8109,5391.0
2023-08-11 14:20:00,178.23,178.3,178.13,178.3,1831.0,174.7619,174.8305,174.6638,174.8305,1831.0
2023-08-11 14:25:00,178.38,178.63,178.38,178.54,5147.0,174.909,175.1541,174.909,175.0658,5147.0
2023-08-11 14:30:00,178.61,178.74,178.53,178.53,2316.0,175.1345,175.262,175.056,175.056,2316.0
2023-08-11 14:35:00,178.61,178.61,178.46,178.52,1744.0,175.1345,175.1345,174.9874,175.0462,1744.0
2023-08-11 14:40:00,178.5,178.53,178.38,178.44,1769.0,175.0266,175.056,174.909,174.9678,1769.0
2023-08-11 14:45:00,178.41,178.65,178.34,178.6,3840.0,174.9384,175.1737,174.8697,175.1247,3840.0
2023-08-11 14:50:00,178.64,178.65,178.54,178.65,1692.0,175.1639,175.1737,175.0658,175.1737,1692.0
2023-08-11 14:55:00,178.58,178.72,178.55,178.72,3374.0,175.1051,175.2423,175.0757,175.2423,3374.0
2023-08-11 15:00:00,178.66,178.66,178.5,178.61,4183.0,175.1835,175.1835,175.0266,175.1345,4183.0
2023-08-11 15:05:00,178.58,178.68,178.43,178.59,4872.0,175.1051,175.2031,174.958,175.1149,4872.0
2023-08-11 15:10:00,178.55,178.85,178.55,178.82,2497.0,175.0757,175.3698,175.0757,175.3404,2497.0
2023-08-11 15:15:00,178.85,179.11,178.83,179.11,7162.0,175.3698,175.6248,175.3502,175.6248,7162.0
2023-08-11 15:20:00,179.12,179.24,179.03,179.22,4279.0,175.6346,175.7522,175.5463,175.7326,4279.0
2023-08-11 15:25:00,179.22,179.35,179.15,179.27,8955.0,175.7326,175.8601,175.664,175.7816,8955.0
2023-08-11 15:30:00,179.34,179.54,179.25,179.41,16466.0,175.8503,176.0464,175.762,175.9189,16466.0
2023-08-11 15:35:00,179.53,179.6,179.34,179.55,7130.0,176.0366,176.1052,175.8503,176.0562,7130.0
2023-08-11 15:40:00,179.48,179.71,179.47,179.71,9588.0,175.9876,176.2131,175.9778,176.2131,9588.0
2023-08-11 15:45:00,179.73,179.96,179.59,179.82,23714.0,176.2327,176.4582,176.0954,176.3209,23714.0
2023-08-11 15:50:00,179.74,179.82,179.63,179.64,31952.0,176.2425,176.3209,176.1346,176.1444,31952.0
2023-08-11 15:55:00,179.61,179.65,179.37,179.5,74776.0,176.115,176.1543,175.8797,176.0072,74776.0
2023-08-14 09:30:00,180.01,181.59,179.57,180.12,23372.0,176.5072,178.0565,176.0758,176.6151,23372.0
2023-08-14 09:35:00,180.34,180.54,179.5,179.62,9686.0,176.8308,177.0269,176.0072,176.1248,9686.0
2023-08-14 09:40:00,179.79,179.79,178.87,179.22,3358.0,176.2915,176.2915,175.3894,175.7326,3358.0
2023-08-14 09:45:00,179.19,179.98,179.19,179.25,7649.0,175.7032,176.4778,175.7032,175.762,7649.0
2023-08-14 09:50:00,179.53,179.54,179.03,179.53,10288.0,176.0366,176.0464,175.5463,176.0366,10288.0
2023-08-14 09:55:00,179.61,179.88,179.23,179.64,18969.0,176.115,176.3798,175.7424,176.1444,18969.0
2023-08-14 10:00:00,179.53,179.92,179.21,179.82,12108.0,176.0366,176.419,175.7228,176.3209,12108.0
2023-08-14 10:05:00,179.8,180.25,179.09,179.3,22400.0,176.3013,176.7426,175.6051,175.8111,22400.0
2023-08-14 10:10:00,179.09,179.72,179.09,179.45,6383.0,175.6051,176.2229,175.6051,175.9581,6383.0
2023-08-14 10:15:00,179.22,179.49,179.2,179.28,2900.0,175.7326,175.9974,175.713,175.7915,2900.0
2023-08-14 10:20:00,179.36,179.37,178.96,179.0,1695.0,175.8699,175.8797,175.4777,175.5169,1695.0
2023-08-14 10:25:00,179.02,179.03,178.69,178.8,3851.0,175.5365,175.5463,175.2129,175.3208,3851.0
2023-08-14 10:30:00,178.89,179.34,178.88,179.09,2155.0,175.409,175.8503,175.3992,175.6051,2155.0
2023-08-14 10:35:00,179.2,179.34,179.04,179.25,3467.0,175.713,175.8503,175.5561,175.762,3467.0
2023-08-14 10:40:00,179.4,179.52,179.21,179.32,7115.0,175.9091,176.0268,175.7228,175.8307,7115.0
2023-08-14 10:45:00,179.24,179.37,179.06,179.33,4462.0,175.7522,175.8797,175.5757,175.8405,4462.0
2023-08-14 10:50:00,179.26,179.54,179.2,179.33,5917.0,175.7718,176.0464,175.713,175.8405,5917.0
2023-08-14 10:55:00,179.31,179.31,179.12,179.14,1300.0,175.8209,175.8209,175.6346,175.6542,1300.0
2023-08-14 11:00:00,179.22,179.26,178.93,178.94,2719.0,175.7326,175.7718,175.4483,175.4581,2719.0
2023-08-14 11:05:00,178.96,179.28,178.9,179.23,2554.0,175.4777,175.7915,175.4188,175.7424,2554.0
2023-08-14 11:10:00,179.19,179.23,179.0,179.01,2850.0,175.7032,175.7424,175.5169,175.5267,2850.0
2023-08-14 11:15:00,179.0,179.02,178.76,178.76,5766.0,175.5169,175.5365,175.2816,175.2816,5766.0
2023-08-14 11:20:00,178.74,178.98,178.67,178.83,3684.0,175.262,175.4973,175.1933,175.3502,3684.0
2023-08-14 11:25:00,178.83,179.11,178.71,179.08,2700.0,175.3502,175.6248,175.2325,175.5953,2700.0
2023-08-14 11:30:00,179.08,179.14,178.99,179.1,2380.0,175.5953,175.6542,175.5071,175.615,2380.0
2023-08-14 11:35:00,179.07,179.33,179.07,179.18,8364.0,175.5855,175.8405,175.5855,175.6934,8364.0
2023-08-14 11:40:00,179.11,179.29,179.0,179.29,3876.0,175.6248,175.8013,175.5169,175.8013,3876.0
2023-08-14 11:45:00,179.29,179.43,179.2,179.2,7842.0,175.8013,175.9385,175.713,175.713,7842.0
2023-08-14 11:50:00,179.27,179.36,179.2,179.36,2042.0,175.7816,175.8699,175.713,175.8699,2042.0
2023-08-14 11:55:00,179.45,179.52,179.3,179.39,3852.0,175.9581,176.0268,175.8111,175.8993,3852.0
2023-08-14 12:00:00,179.39,179.4,179.05,179.26,2504.0,175.8993,175.9091,175.5659,175.7718,2504.0
2023-08-14 12:05:00,179.32,179.49,179.31,179.42,4208.0,175.8307,175.9974,175.8209,175.9287,4208.0
2023-08-14 12:10:00,179.45,179.46,179.33,179.34,1891.0,175.9581,175.9679,175.8405,175.8503,1891.0
2023-08-14 12:15:00,179.36,179.41,179.03,179.16,6080.0,175.8699,175.9189,175.5463,175.6738,6080.0
2023-08-14 12:20:00,179.26,179.35,179.2,179.3,2004.0,175.7718,175.8601,175.713,175.8111,2004.0
2023-08-14 12:25:00,179.39,179.47,179.31,179.35,2500.0,175.8993,175.9778,175.8209,175.8601,2500.0
2023-08-14 12:30:00,179.41,179.59,179.34,179.45,4947.0,175.9189,176.0954,175.8503,175.9581,4947.0
2023-08-14 12:35:00,179.46,179.46,179.4,179.44,900.0,175.9679,175.9679,175.9091,175.9483,900.0
2023-08-14 12:40:00,179.4,179.59,179.4,179.55,4265.0,175.9091,176.0954,175.9091,176.0562,4265.0
2023-08-14 12:45:00,179.55,179.74,179.46,179.72,2110.0,176.0562,176.2425,175.9679,176.2229,2110.0
2023-08-14 12:50:00,179.73,179.82,179.39,179.45,8382.0,176.2327,176.3209,175.8993,175.9581,8382.0
2023-08-14 12:55:00,179.49,179.81,179.49,179.81,4197.0,175.9974,176.3111,175.9974,176.3111,4197.0
2023-08-14 13:00:00,179.74,180.09,179.73,179.82,6565.0,176.2425,176.5857,176.2327,176.3209,6565.0
2023-08-14 13:05:00,179.89,180.05,179.84,179.99,2516.0,176.3896,176.5465,176.3406,176.4876,2516.0
2023-08-14 13:10:00,180.09,180.18,180.01,180.05,6612.0,176.5857,176.6739,176.5072,176.5465,6612.0
2023-08-14 13:15:00,180.05,180.29,180.05,180.13,5630.0,176.5465,176.7818,176.5465,176.6249,5630.0
2023-08-14 13:20:00,180.12,180.16,180.01,180.01,3000.0,176.6151,176.6543,176.5072,176.5072,3000.0
2023-08-14 13:25:00,179.98,180.25,179.98,180.25,3269.0,176.4778,176.7426,176.4778,176.7426,3269.0
2023-08-14 13:30:00,180.17,180.29,179.72,179.72,4153.0,176.6641,176.7818,176.2229,176.2229,4153.0
2023-08-14 13:35:00,179.81,180.05,179.81,179.93,2256.0,176.3111,176.5465,176.3111,176.4288,2256.0
2023-08-14 13:40:00,179.98,180.05,179.93,179.98,5316.0,176.4778,176.5465,176.4288,176.4778,5316.0
2023-08-14 13:45:00,179.92,179.96,179.81,179.82,2150.0,176.419,176.4582,176.3111,176.3209,2150.0
2023-08-14 13:50:00,179.87,179.94,179.8,179.81,2714.0,176.37,176.4386,176.3013,176.3111,2714.0
2023-08-14 13:55:00,179.85,180.02,179.75,180.02,4798.0,176.3504,176.5171,176.2523,176.5171,4798.0
2023-08-14 14:00:00,180.01,180.19,180.01,180.19,2627.0,176.5072,176.6837,176.5072,176.6837,2627.0
2023-08-14 14:05:00,180.19,180.3,180.17,180.2,2851.0,176.6837,176.7916,176.6641,176.6935,2851.0
2023-08-14 14:10:00,180.2,180.55,180.19,180.3,5296.0,176.6935,177.0367,176.6837,176.7916,5296.0
2023-08-14 14:15:00,180.29,180.3,180.2,180.2,2223.0,176.7818,176.7916,176.6935,176.6935,2223.0
2023-08-14 14:20:00,180.2,180.44,180.2,180.32,2771.0,176.6935,176.9289,176.6935,176.8112,2771.0
2023-08-14 14:25:00,180.31,180.47,180.25,180.25,4104.0,176.8014,176.9583,176.7426,176.7426,4104.0
2023-08-14 14:30:00,180.31,180.42,180.22,180.29,2844.0,176.8014,176.9093,176.7132,176.7818,2844.0
2023-08-14 14:35:00,180.4,180.4,180.29,180.35,2090.0,176.8897,176.8897,176.7818,176.8406,2090.0
2023-08-14 14:40:00,180.32,180.45,180.25,180.41,6004.0,176.8112,176.9387,176.7426,176.8995,6004.0
2023-08-14 14:45:00,180.39,180.5,180.33,180.36,7695.0,176.8799,176.9877,176.821,176.8504,7695.0
2023-08-14 14:50:00,180.36,180.47,180.3,180.4,3462.0,176.8504,176.9583,176.7916,176.8897,3462.0
2023-08-14 14:55:00,180.42,180.5,180.42,180.47,5596.0,176.9093,176.9877,176.9093,176.9583,5596.0
2023-08-14 15:00:00,180.47,180.55,180.4,180.41,6346.0,176.9583,177.0367,176.8897,176.8995,6346.0
2023-08-14 15:05:00,180.42,180.46,180.29,180.3,1110.0,176.9093,176.9485,176.7818,176.7916,1110.0
2023-08-14 15:10:00,180.26,180.4,180.21,180.36,4175.0,176.7524,176.8897,176.7034,176.8504,4175.0
2023-08-14 15:15:00,180.36,180.42,180.33,180.37,3525.0,176.8504,176.9093,176.821,176.8602,3525.0
2023-08-14 15:20:00,180.37,180.89,180.33,180.88,29249.0,176.8602,177.3701,176.821,177.3603,29249.0
2023-08-14 15:25:00,180.88,181.07,180.8,180.99,4339.0,177.3603,177.5466,177.2819,177.4682,4339.0
2023-08-14 15:30:00,181.01,181.19,180.95,181.14,8820.0,177.4878,177.6643,177.429,177.6153,8820.0
2023-08-14 15:35:00,181.18,181.26,180.81,181.09,17164.0,177.6545,177.7329,177.2917,177.5662,17164.0
2023-08-14 15:40:00,181.09,181.45,181.09,181.44,13521.0,177.5662,177.9192,177.5662,177.9094,13521.0
2023-08-14 15:45:00,181.42,181.44,180.96,181.02,26701.0,177.8898,177.9094,177.4388,177.4976,26701.0
2023-08-14 15:50:00,181.06,181.33,180.89,181.0,31387.0,177.5368,177.8016,177.3701,177.478,31387.0
2023-08-14 15:55:00,180.99,181.07,180.68,180.84,93149.0,177.4682,177.5466,177.1642,177.3211,93149.0
2023-08-15 09:30:00,181.6,181.87,180.8,181.31,100305.0,178.0663,178.3311,177.2819,177.7819,100305.0
2023-08-15 09:35:00,181.32,182.17,181.32,181.8,44199.0,177.7918,178.6252,177.7918,178.2624,44199.0
2023-08-15 09:40:00,181.89,182.67,181.38,182.52,26026.0,178.3507,179.1155,177.8506,178.9684,26026.0
2023-08-15 09:45:00,182.52,182.76,181.99,182.65,8177.0,178.9684,179.2037,178.4487,179.0959,8177.0
2023-08-15 09:50:00,182.69,183.2,182.69,183.2,6724.0,179.1351,179.6352,179.1351,179.6352,6724.0
2023-08-15 09:55:00,183.51,183.66,183.07,183.07,3266.0,179.9391,180.0862,179.5077,179.5077,3266.0
2023-08-15 10:00:00,183.08,183.18,182.62,182.65,7576.0,179.5175,179.6156,179.0665,179.0959,7576.0
2023-08-15 10:05:00,182.63,182.64,182.27,182.42,6527.0,179.0763,179.0861,178.7233,178.8704,6527.0
2023-08-15 10:10:00,182.31,182.52,182.09,182.4,7335.0,178.7625,178.9684,178.5468,178.8507,7335.0
2023-08-15 10:15:00,182.46,182.65,182.17,182.27,6832.0,178.9096,179.0959,178.6252,178.7233,6832.0
2023-08-15 10:20:00,182.37,182.93,182.29,182.56,12781.0,178.8213,179.3704,178.7429,179.0076,12781.0
2023-08-15 10:25:00,182.54,182.95,182.38,182.94,10369.0,178.988,179.39,178.8311,179.3802,10369.0
2023-08-15 10:30:00,183.06,183.11,182.51,182.52,12163.0,179.4979,179.5469,178.9586,178.9684,12163.0
2023-08-15 10:35:00,182.42,182.58,182.31,182.46,3479.0,178.8704,179.0272,178.7625,178.9096,3479.0
2023-08-15 10:40:00,182.42,182.99,182.4,182.9,41234.0,178.8704,179.4293,178.8507,179.341,41234.0
2023-08-15 10:45:00,182.94,183.38,182.84,183.24,9259.0,179.3802,179.8117,179.2822,179.6744,9259.0
2023-08-15 10:50:00,183.32,183.51,183.17,183.42,8426.0,179.7528,179.9391,179.6058,179.8509,8426.0
2023-08-15 10:55:00,183.41,183.76,183.41,183.65,7040.0,179.8411,180.1843,179.8411,180.0764,7040.0
2023-08-15 11:00:00,183.66,183.77,183.43,183.54,4516.0,180.0862,180.1941,179.8607,179.9686,4516.0
2023-08-15 11:05:00,183.53,183.87,183.53,183.59,5606.0,179.9588,180.2921,179.9588,180.0176,5606.0
2023-08-15 11:10:00,183.67,183.94,183.67,183.94,4624.0,180.096,180.3608,180.096,180.3608,4624.0
2023-08-15 11:15:00,183.97,184.02,183.81,183.81,8120.0,180.3902,180.4392,180.2333,180.2333,8120.0
2023-08-15 11:20:00,183.8,183.85,183.57,183.59,2750.0,180.2235,180.2725,179.998,180.0176,2750.0
2023-08-15 11:25:00,183.7,183.79,183.57,183.71,2337.0,180.1254,180.2137,179.998,180.1352,2337.0
2023-08-15 11:30:00,183.54,183.78,183.54,183.64,3023.0,179.9686,180.2039,179.9686,180.0666,3023.0
2023-08-15 11:35:00,183.53,183.65,183.35,183.64,1910.0,179.9588,180.0764,179.7823,180.0666,1910.0
2023-08-15 11:40:00,183.66,183.67,183.26,183.4,2273.0,180.0862,180.096,179.694,179.8313,2273.0
2023-08-15 11:45:00,183.34,183.48,183.13,183.13,3223.0,179.7724,179.9097,179.5665,179.5665,3223.0
2023-08-15 11:50:00,183.34,183.57,183.33,183.53,2866.0,179.7724,179.998,179.7626,179.9588,2866.0
2023-08-15 11:55:00,183.66,183.72,183.45,183.52,4034.0,180.0862,180.1451,179.8803,179.9489,4034.0
2023-08-15 12:00:00,183.66,183.69,183.2,183.24,5650.0,180.0862,180.1156,179.6352,179.6744,5650.0
2023-08-15 12:05:00,183.13,183.13,182.98,183.09,2169.0,179.5665,179.5665,179.4195,179.5273,2169.0
2023-08-15 12:10:00,183.08,183.16,183.01,183.14,3095.0,179.5175,179.596,179.4489,179.5763,3095.0
2023-08-15 12:15:00,183.15,183.15,182.82,182.95,2160.0,179.5861,179.5861,179.2626,179.39,2160.0
2023-08-15 12:20:00,182.99,183.27,182.99,183.2,3056.0,179.4293,179.7038,179.4293,179.6352,3056.0
2023-08-15 12:25:00,183.25,183.27,183.06,183.15,3636.0,179.6842,179.7038,179.4979,179.5861,3636.0
2023-08-15 12:30:00,183.24,183.33,183.07,183.09,2387.0,179.6744,179.7626,179.5077,179.5273,2387.0
2023-08-15 12:35:00,183.2,183.33,183.14,183.26,4554.0,179.6352,179.7626,179.5763,179.694,4554.0
2023-08-15 12:40:00,183.25,183.44,183.23,183.27,1700.0,179.6842,179.8705,179.6646,179.7038,1700.0
2023-08-15 12:45:00,183.33,183.39,183.23,183.33,2665.0,179.7626,179.8215,179.6646,179.7626,2665.0
2023-08-15 12:50:00,183.25,183.25,183.07,183.25,1982.0,179.6842,179.6842,179.5077,179.6842,1982.0
2023-08-15 12:55:00,183.22,183.45,183.2,183.34,3864.0,179.6548,179.8803,179.6352,179.7724,3864.0
2023-08-15 13:00:00,183.29,183.29,183.11,183.11,1870.0,179.7234,179.7234,179.5469,179.5469,1870.0
2023-08-15 13:05:00,183.07,183.44,183.04,183.32,3107.0,179.5077,179.8705,179.4783,179.7528,3107.0
2023-08-15 13:10:00,183.3,183.34,183.12,183.12,2347.0,179.7332,179.7724,179.5567,179.5567,2347.0
2023-08-15 13:15:00,183.11,183.34,183.04,183.31,3913.0,179.5469,179.7724,179.4783,179.743,3913.0
2023-08-15 13:20:00,183.16,183.32,183.16,183.28,2286.0,179.596,179.7528,179.596,179.7136,2286.0
2023-08-15 13:25:00,183.17,183.31,183.1,183.2,1500.0,179.6058,179.743,179.5371,179.6352,1500.0
2023-08-15 13:30:00,183.14,183.39,183.14,183.23,3616.0,179.5763,179.8215,179.5763,179.6646,3616.0
2023-08-15 13:35:00,183.23,183.23,183.11,183.13,900.0,179.6646,179.6646,179.5469,179.5665,900.0
2023-08-15 13:40:00,183.09,183.14,183.0,183.12,3078.0,179.5273,179.5763,179.4391,179.5567,3078.0
2023-08-15 13:45:00,183.16,183.28,183.08,183.14,2695.0,179.596,179.7136,179.5175,179.5763,2695.0
2023-08-15 13:50:00,183.17,183.17,182.9,183.03,3276.0,179.6058,179.6058,179.341,179.4685,3276.0
2023-08-15 13:55:00,183.1,183.11,183.02,183.07,2504.0,179.5371,179.5469,179.4587,179.5077,2504.0
2023-08-15 14:00:00,183.1,183.34,183.1,183.24,4198.0,179.5371,179.7724,179.5371,179.6744,4198.0
2023-08-15 14:05:00,183.27,183.29,183.12,183.18,1649.0,179.7038,179.7234,179.5567,179.6156,1649.0
2023-08-15 14:10:00,183.14,183.26,182.98,182.98,3264.0,179.5763,179.694,179.4195,179.4195,3264.0
2023-08-15 14:15:00,182.98,183.16,182.8,183.15,5260.0,179.4195,179.596,179.243,179.5861,5260.0
2023-08-15 14:20:00,183.14,183.24,183.0,183.09,2769.0,179.5763,179.6744,179.4391,179.5273,2769.0
2023-08-15 14:25:00,183.05,183.3,183.04,183.24,3528.0,179.4881,179.7332,179.4783,179.6744,3528.0
2023-08-15 14:30:00,183.24,183.34,183.15,183.34,2589.0,179.6744,179.7724,179.5861,179.7724,2589.0
2023-08-15 14:35:00,183.33,183.4,183.2,183.4,3739.0,179.7626,179.8313,179.6352,179.8313,3739.0
2023-08-15 14:40:00,183.45,183.45,183.27,183.37,5317.0,179.8803,179.8803,179.7038,179.8019,5317.0
2023-08-15 14:45:00,183.48,183.53,183.32,183.34,3270.0,179.9097,179.9588,179.7528,179.7724,3270.0
2023-08-15 14:50:00,183.29,183.31,183.16,183.25,3547.0,179.7234,179.743,179.596,179.6842,3547.0
2023-08-15 14:55:00,183.31,183.49,183.31,183.43,3871.0,179.743,179.9195,179.743,179.8607,3871.0
2023-08-15 15:00:00,183.46,183.51,183.33,183.33,1812.0,179.8901,179.9391,179.7626,179.7626,1812.0
2023-08-15 15:05:00,183.3,183.34,183.15,183.25,1718.0,179.7332,179.7724,179.5861,179.6842,1718.0
2023-08-15 15:10:00,183.22,183.51,183.2,183.42,6316.0,179.6548,179.9391,179.6352,179.8509,6316.0
2023-08-15 15:15:00,183.42,183.46,183.29,183.34,2600.0,179.8509,179.8901,179.7234,179.7724,2600.0
2023-08-15 15:20:00,183.32,183.41,183.27,183.31,3591.0,179.7528,179.8411,179.7038,179.743,3591.0
2023-08-15 15:25:00,183.39,183.4,183.04,183.27,4354.0,179.8215,179.8313,179.4783,179.7038,4354.0
2023-08-15 15:30:00,183.23,183.37,183.21,183.32,5101.0,179.6646,179.8019,179.645,179.7528,5101.0
2023-08-15 15:35:00,183.34,183.39,183.25,183.34,6941.0,179.7724,179.8215,179.6842,179.7724,6941.0
2023-08-15 15:40:00,183.34,183.34,183.14,183.21,7049.0,179.7724,179.7724,179.5763,179.645,7049.0
2023-08-15 15:45:00,183.2,183.56,183.17,183.55,6819.0,179.6352,179.9882,179.6058,179.9784,6819.0
2023-08-15 15:50:00,183.51,183.6,183.36,183.56,23781.0,179.9391,180.0274,179.7921,179.9882,23781.0
2023-08-15 15:55:00,183.59,183.82,183.3,183.33,40721.0,180.0176,180.2431,179.7332,179.7626,40721.0
2023-08-16 09:30:00,181.81,183.16,181.81,182.49,8878.0,178.7648,180.0922,178.7648,179.4334,8878.0
2023-08-16 09:35:00,181.94,182.99,181.65,182.24,6669.0,178.8926,179.9251,178.6075,179.1876,6669.0
2023-08-16 09:40:00,182.24,182.63,181.58,181.78,3826.0,179.1876,179.5711,178.5387,178.7353,3826.0
2023-08-16 09:45:00,181.64,181.64,180.76,180.76,4984.0,178.5977,178.5977,177.7324,177.7324,4984.0
2023-08-16 09:50:00,180.62,180.63,180.25,180.63,3264.0,177.5948,177.6046,177.231,177.6046,3264.0
2023-08-16 09:55:00,180.62,181.08,180.36,180.45,6919.0,177.5948,178.0471,177.3391,177.4276,6919.0
2023-08-16 10:00:00,180.27,180.61,179.76,180.1,16697.0,177.2506,177.5849,176.7492,177.0835,16697.0
2023-08-16 10:05:00,180.11,180.12,179.51,179.54,7510.0,177.0933,177.1031,176.5033,176.5328,7510.0
2023-08-16 10:10:00,179.51,179.74,179.02,179.09,20525.0,176.5033,176.7295,176.0216,176.0904,20525.0
2023-08-16 10:15:00,179.14,179.56,179.02,179.56,4724.0,176.1395,176.5525,176.0216,176.5525,4724.0
2023-08-16 10:20:00,179.32,179.48,179.32,179.39,2767.0,176.3165,176.4739,176.3165,176.3854,2767.0
2023-08-16 10:25:00,179.43,179.63,179.43,179.57,2644.0,176.4247,176.6213,176.4247,176.5623,2644.0
2023-08-16 10:30:00,179.6,179.69,178.65,178.69,13267.0,176.5918,176.6803,175.6578,175.6971,13267.0
2023-08-16 10:35:00,178.75,178.76,178.34,178.57,8566.0,175.7561,175.7659,175.3529,175.5791,8566.0
2023-08-16 10:40:00,178.65,178.75,178.26,178.26,4889.0,175.6578,175.7561,175.2743,175.2743,4889.0
2023-08-16 10:45:00,178.28,178.46,178.05,178.35,8973.0,175.294,175.4709,175.0678,175.3628,8973.0
2023-08-16 10:50:00,178.31,178.38,178.18,178.18,3226.0,175.3234,175.3923,175.1956,175.1956,3226.0
2023-08-16 10:55:00,178.28,178.76,178.28,178.68,7005.0,175.294,175.7659,175.294,175.6873,7005.0
2023-08-16 11:00:00,178.75,178.87,178.48,178.56,4528.0,175.7561,175.8741,175.4906,175.5693,4528.0
2023-08-16 11:05:00,178.48,178.48,178.18,178.25,5980.0,175.4906,175.4906,175.1956,175.2645,5980.0
2023-08-16 11:10:00,178.2,178.2,177.88,177.95,8245.0,175.2153,175.2153,174.9007,174.9695,8245.0
2023-08-16 11:15:00,177.91,177.97,177.73,177.87,6406.0,174.9301,174.9891,174.7532,174.8908,6406.0
2023-08-16 11:20:00,177.83,178.07,177.78,178.07,1661.0,174.8515,175.0875,174.8023,175.0875,1661.0
2023-08-16 11:25:00,178.13,178.14,177.73,178.14,6661.0,175.1465,175.1563,174.7532,175.1563,6661.0
2023-08-16 11:30:00,178.24,178.24,177.43,177.44,10299.0,175.2546,175.2546,174.4582,174.468,10299.0
2023-08-16 11:35:00,177.46,177.67,177.36,177.38,9091.0,174.4877,174.6942,174.3894,174.409,9091.0
2023-08-16 11:40:00,177.48,177.48,177.0,177.0,8189.0,174.5074,174.5074,174.0354,174.0354,8189.0
2023-08-16 11:45:00,177.04,177.18,176.9,177.02,11280.0,174.0747,174.2124,173.9371,174.0551,11280.0
2023-08-16 11:50:00,177.09,177.54,176.91,177.36,19269.0,174.1239,174.5663,173.9469,174.3894,19269.0
2023-08-16 11:55:00,177.37,177.4,177.05,177.06,7328.0,174.3992,174.4287,174.0846,174.0944,7328.0
2023-08-16 12:00:00,177.11,177.17,176.99,176.99,9950.0,174.1435,174.2025,174.0256,174.0256,9950.0
2023-08-16 12:05:00,177.0,177.13,176.95,177.0,4756.0,174.0354,174.1632,173.9862,174.0354,4756.0
2023-08-16 12:10:00,177.0,177.24,176.69,177.24,5518.0,174.0354,174.2714,173.7306,174.2714,5518.0
2023-08-16 12:15:00,177.31,177.68,177.3,177.43,14081.0,174.3402,174.704,174.3304,174.4582,14081.0
2023-08-16 12:20:00,177.46,177.55,177.32,177.43,4554.0,174.4877,174.5762,174.35,174.4582,4554.0
2023-08-16 12:25:00,177.35,177.41,177.2,177.28,10889.0,174.3795,174.4385,174.232,174.3107,10889.0
2023-08-16 12:30:00,177.28,177.29,176.91,176.91,7089.0,174.3107,174.3205,173.9469,173.9469,7089.0
2023-08-16 12:35:00,176.93,177.03,176.88,176.95,8697.0,173.9666,174.0649,173.9174,173.9862,8697.0
2023-08-16 12:40:00,176.96,177.06,176.89,176.93,16681.0,173.9961,174.0944,173.9272,173.9666,16681.0
2023-08-16 12:45:00,176.93,177.08,176.8,176.9,9320.0,173.9666,174.1141,173.8387,173.9371,9320.0
2023-08-16 12:50:00,177.0,177.01,176.82,176.93,3832.0,174.0354,174.0452,173.8584,173.9666,3832.0
2023-08-16 12:55:00,176.86,176.86,176.71,176.71,4571.0,173.8977,173.8977,173.7502,173.7502,4571.0
2023-08-16 13:00:00,176.7,176.73,176.47,176.47,7605.0,173.7404,173.7699,173.5143,173.5143,7605.0
2023-08-16 13:05:00,176.44,176.5,176.25,176.34,6122.0,173.4848,173.5438,173.298,173.3864,6122.0
2023-08-16 13:10:00,176.34,176.42,176.22,176.34,7631.0,173.3864,173.4651,173.2685,173.3864,7631.0
2023-08-16 13:15:00,176.43,176.5,176.02,176.1,13247.0,173.4749,173.5438,173.0718,173.1505,13247.0
2023-08-16 13:20:00,176.1,176.19,175.82,175.82,8803.0,173.1505,173.239,172.8752,172.8752,8803.0
2023-08-16 13:25:00,175.82,175.91,175.59,175.88,19965.0,172.8752,172.9636,172.649,172.9341,19965.0
2023-08-16 13:30:00,175.89,175.89,175.67,175.77,9419.0,172.944,172.944,172.7277,172.826,9419.0
2023-08-16 13:35:00,175.77,175.87,175.49,175.87,11403.0,172.826,172.9243,172.5507,172.9243,11403.0
2023-08-16 13:40:00,175.86,176.02,175.86,175.92,6712.0,172.9145,173.0718,172.9145,172.9735,6712.0
2023-08-16 13:45:00,175.92,176.19,175.92,176.02,9336.0,172.9735,173.239,172.9735,173.0718,9336.0
2023-08-16 13:50:00,176.03,176.15,175.98,176.15,8404.0,173.0816,173.1996,173.0325,173.1996,8404.0
2023-08-16 13:55:00,176.09,176.41,176.09,176.15,5921.0,173.1406,173.4553,173.1406,173.1996,5921.0
2023-08-16 14:00:00,176.24,176.24,175.69,175.7,7680.0,173.2881,173.2881,172.7473,172.7572,7680.0
2023-08-16 14:05:00,175.69,175.91,175.68,175.88,4044.0,172.7473,172.9636,172.7375,172.9341,4044.0
2023-08-16 14:10:00,175.86,175.94,175.64,175.72,5680.0,172.9145,172.9931,172.6982,172.7768,5680.0
2023-08-16 14:15:00,175.71,175.81,175.62,175.73,4566.0,172.767,172.8653,172.6785,172.7867,4566.0
2023-08-16 14:20:00,175.73,175.86,175.67,175.75,6303.0,172.7867,172.9145,172.7277,172.8063,6303.0
2023-08-16 14:25:00,175.75,175.86,175.66,175.75,7799.0,172.8063,172.9145,172.7178,172.8063,7799.0
2023-08-16 14:30:00,175.75,175.8,175.67,175.77,2464.0,172.8063,172.8555,172.7277,172.826,2464.0
2023-08-16 14:35:00,175.78,175.82,175.55,175.73,27349.0,172.8358,172.8752,172.6097,172.7867,27349.0
2023-08-16 14:40:00,175.81,176.29,175.78,175.99,23813.0,172.8653,173.3373,172.8358,173.0423,23813.0
2023-08-16 14:45:00,176.0,176.0,175.35,175.36,7684.0,173.0521,173.0521,172.413,172.4229,7684.0
2023-08-16 14:50:00,175.36,175.36,175.1,175.3,5013.0,172.4229,172.4229,172.1672,172.3639,5013.0
2023-08-16 14:55:00,175.32,175.34,174.89,175.03,14185.0,172.3835,172.4032,171.9607,172.0984,14185.0
2023-08-16 15:00:00,174.94,175.0,174.79,174.84,4965.0,172.0099,172.0689,171.8624,171.9116,4965.0
2023-08-16 15:05:00,174.8,174.88,174.55,174.65,14406.0,171.8722,171.9509,171.6264,171.7248,14406.0
2023-08-16 15:10:00,174.65,174.68,174.12,174.12,7817.0,171.7248,171.7542,171.2036,171.2036,7817.0
2023-08-16 15:15:00,174.06,174.28,174.04,174.18,14858.0,171.1446,171.3609,171.125,171.2626,14858.0
2023-08-16 15:20:00,174.2,174.38,173.23,173.87,59966.0,171.2823,171.4593,170.3285,170.9578,59966.0
2023-08-16 15:25:00,173.87,174.26,173.68,174.09,18855.0,170.9578,171.3413,170.771,171.1741,18855.0
2023-08-16 15:30:00,174.13,174.55,173.9,174.52,23948.0,171.2135,171.6264,170.9873,171.5969,23948.0
2023-08-16 15:35:00,174.53,174.65,174.3,174.4,24120.0,171.6068,171.7248,171.3806,171.4789,24120.0
2023-08-16 15:40:00,174.36,174.5,174.08,174.34,25484.0,171.4396,171.5773,171.1643,171.4199,25484.0
2023-08-16 15:45:00,174.32,174.34,174.15,174.24,31631.0,171.4003,171.4199,171.2331,171.3216,31631.0
2023-08-16 15:50:00,174.2,174.23,173.86,173.91,54582.0,171.2823,171.3118,170.948,170.9971,54582.0
2023-08-16 15:55:00,173.92,174.05,173.53,173.7,140782.0,171.007,171.1348,170.6235,170.7907,140782.0
2023-08-17 09:30:00,172.1,173.16,169.0,169.0,42231.0,169.2175,170.2597,166.1694,166.1694,42231.0
2023-08-17 09:35:00,169.05,169.98,168.01,168.07,27247.0,166.2185,167.133,165.196,165.255,27247.0
2023-08-17 09:40:00,168.03,168.24,166.82,167.87,29818.0,165.2156,165.4221,164.0259,165.0583,29818.0
2023-08-17 09:45:00,167.85,167.85,166.44,166.44,15354.0,165.0386,165.0386,163.6523,163.6523,15354.0
2023-08-17 09:50:00,166.65,167.21,166.4,166.59,14694.0,163.8587,164.4094,163.6129,163.7997,14694.0
2023-08-17 09:55:00,166.59,166.73,165.63,166.3,36447.0,163.7997,163.9374,162.8558,163.5146,36447.0
2023-08-17 10:00:00,166.3,166.3,165.09,165.09,32280.0,163.5146,163.5146,162.3249,162.3249,32280.0
2023-08-17 10:05:00,165.31,165.31,164.55,164.82,26615.0,162.5412,162.5412,161.7939,162.0594,26615.0
2023-08-17 10:10:00,164.59,165.03,164.26,164.29,23069.0,161.8332,162.2659,161.5088,161.5383,23069.0
2023-08-17 10:15:00,164.22,164.56,163.71,163.76,26742.0,161.4694,161.8038,160.968,161.0171,26742.0
2023-08-17 10:20:00,163.75,164.0,163.53,163.91,64838.0,161.0073,161.2531,160.791,161.1646,64838.0
2023-08-17 10:25:00,163.96,163.98,163.48,163.9,50319.0,161.2138,161.2335,160.7418,161.1548,50319.0
2023-08-17 10:30:00,163.91,164.86,163.86,163.95,61054.0,161.1646,162.0987,161.1155,161.204,61054.0
2023-08-17 10:35:00,163.93,165.12,163.93,164.97,37949.0,161.1843,162.3544,161.1843,162.2069,37949.0
2023-08-17 10:40:00,165.03,165.1,164.51,164.51,24279.0,162.2659,162.3347,161.7546,161.7546,24279.0
2023-08-17 10:45:00,164.6,164.75,164.47,164.48,17987.0,161.8431,161.9906,161.7153,161.7251,17987.0
2023-08-17 10:50:00,164.46,164.63,163.97,163.99,27814.0,161.7054,161.8726,161.2236,161.2433,27814.0
2023-08-17 10:55:00,163.98,164.32,163.21,163.26,37684.0,161.2335,161.5678,160.4764,160.5255,37684.0
2023-08-17 11:00:00,163.28,163.37,162.5,162.56,34017.0,160.5452,160.6337,159.7783,159.8372,34017.0
2023-08-17 11:05:00,162.55,163.14,162.48,163.01,33939.0,159.8274,160.4075,159.7586,160.2797,33939.0
2023-08-17 11:10:00,162.93,163.39,162.9,163.24,16613.0,160.2011,160.6533,160.1716,160.5059,16613.0
2023-08-17 11:15:00,163.24,164.19,162.97,164.13,16709.0,160.5059,161.4399,160.2404,161.381,16709.0
2023-08-17 11:20:00,164.2,164.32,163.87,164.22,9131.0,161.4498,161.5678,161.1253,161.4694,9131.0
2023-08-17 11:25:00,164.22,164.4,163.99,164.12,11256.0,161.4694,161.6464,161.2433,161.3711,11256.0
2023-08-17 11:30:00,164.11,164.13,163.77,163.9,18214.0,161.3613,161.381,161.027,161.1548,18214.0
2023-08-17 11:35:00,163.92,163.92,163.14,163.27,13514.0,161.1745,161.1745,160.4075,160.5354,13514.0
2023-08-17 11:40:00,163.28,163.43,163.02,163.11,31490.0,160.5452,160.6927,160.2895,160.378,31490.0
2023-08-17 11:45:00,163.13,163.22,162.93,163.11,9755.0,160.3977,160.4862,160.2011,160.378,9755.0
2023-08-17 11:50:00,163.05,164.39,163.05,164.38,26766.0,160.319,161.6366,160.319,161.6268,26766.0
2023-08-17 11:55:00,164.28,165.0,164.25,164.88,13485.0,161.5284,162.2364,161.4989,162.1184,13485.0
2023-08-17 12:00:00,164.99,165.01,164.31,164.57,11022.0,162.2265,162.2462,161.5579,161.8136,11022.0
2023-08-17 12:05:00,164.58,165.06,164.49,164.49,8971.0,161.8234,162.2954,161.7349,161.7349,8971.0
2023-08-17 12:10:00,164.42,164.92,164.42,164.84,2986.0,161.6661,162.1577,161.6661,162.0791,2986.0
2023-08-17 12:15:00,164.9,165.05,164.66,164.97,11898.0,162.1381,162.2855,161.9021,162.2069,11898.0
2023-08-17 12:20:00,164.97,165.06,164.71,164.87,15127.0,162.2069,162.2954,161.9512,162.1086,15127.0
2023-08-17 12:25:00,164.92,165.01,164.27,164.38,9407.0,162.1577,162.2462,161.5186,161.6268,9407.0
2023-08-17 12:30:00,164.31,165.03,164.3,164.69,9755.0,161.5579,162.2659,161.5481,161.9316,9755.0
2023-08-17 12:35:00,164.69,164.83,164.47,164.72,7443.0,161.9316,162.0692,161.7153,161.9611,7443.0
2023-08-17 12:40:00,164.64,164.85,164.59,164.75,7478.0,161.8824,162.0889,161.8332,161.9906,7478.0
2023-08-17 12:45:00,164.75,165.1,164.69,164.94,19135.0,161.9906,162.3347,161.9316,162.1774,19135.0
2023-08-17 12:50:00,164.99,165.08,164.83,164.83,16557.0,162.2265,162.315,162.0692,162.0692,16557.0
2023-08-17 12:55:00,164.82,165.05,164.76,164.93,13071.0,162.0594,162.2855,162.0004,162.1676,13071.0
2023-08-17 13:00:00,164.94,165.05,164.84,164.99,14416.0,162.1774,162.2855,162.0791,162.2265,14416.0
2023-08-17 13:05:00,164.98,165.26,164.84,164.85,32943.0,162.2167,162.492,162.0791,162.0889,32943.0
2023-08-17 13:10:00,164.86,165.1,164.75,164.81,8884.0,162.0987,162.3347,161.9906,162.0496,8884.0
2023-08-17 13:15:00,164.86,165.04,164.52,164.54,7316.0,162.0987,162.2757,161.7644,161.7841,7316.0
2023-08-17 13:20:00,164.42,164.48,164.09,164.25,8862.0,161.6661,161.7251,161.3416,161.4989,8862.0
2023-08-17 13:25:00,164.34,164.56,164.04,164.04,8563.0,161.5874,161.8038,161.2925,161.2925,8563.0
2023-08-17 13:30:00,164.16,164.45,164.09,164.34,6791.0,161.4104,161.6956,161.3416,161.5874,6791.0
2023-08-17 13:35:00,164.4,164.86,164.37,164.78,8010.0,161.6464,162.0987,161.6169,162.0201,8010.0
2023-08-17 13:40:00,164.83,164.91,164.47,164.52,4275.0,162.0692,162.1479,161.7153,161.7644,4275.0
2023-08-17 13:45:00,164.42,164.54,164.41,164.45,4934.0,161.6661,161.7841,161.6563,161.6956,4934.0
2023-08-17 13:50:00,164.46,164.46,164.33,164.38,2858.0,161.7054,161.7054,161.5776,161.6268,2858.0
2023-08-17 13:55:00,164.37,164.39,164.13,164.13,3711.0,161.6169,161.6366,161.381,161.381,3711.0
2023-08-17 14:00:00,164.28,164.48,164.2,164.41,4761.0,161.5284,161.7251,161.4498,161.6563,4761.0
2023-08-17 14:05:00,164.42,164.42,164.24,164.33,6138.0,161.6661,161.6661,161.4891,161.5776,6138.0
2023-08-17 14:10:00,164.23,164.45,164.18,164.33,5046.0,161.4793,161.6956,161.4301,161.5776,5046.0
2023-08-17 14:15:00,164.45,164.47,164.13,164.23,5952.0,161.6956,161.7153,161.381,161.4793,5952.0
2023-08-17 14:20:00,164.27,164.83,164.23,164.78,6641.0,161.5186,162.0692,161.4793,162.0201,6641.0
2023-08-17 14:25:00,164.78,164.85,164.45,164.5,7673.0,162.0201,162.0889,161.6956,161.7448,7673.0
2023-08-17 14:30:00,164.46,164.49,164.35,164.46,4834.0,161.7054,161.7349,161.5973,161.7054,4834.0
2023-08-17 14:35:00,164.47,164.61,164.36,164.53,8927.0,161.7153,161.8529,161.6071,161.7743,8927.0
2023-08-17 14:40:00,164.53,164.7,164.5,164.7,11662.0,161.7743,161.9414,161.7448,161.9414,11662.0
2023-08-17 14:45:00,164.65,164.76,164.6,164.72,12240.0,161.8922,162.0004,161.8431,161.9611,12240.0
2023-08-17 14:50:00,164.72,165.04,164.72,164.9,49229.0,161.9611,162.2757,161.9611,162.1381,49229.0
2023-08-17 14:55:00,164.92,165.4,164.88,165.07,21844.0,162.1577,162.6297,162.1184,162.3052,21844.0
2023-08-17 15:00:00,165.09,165.17,164.52,164.52,14746.0,162.3249,162.4035,161.7644,161.7644,14746.0
2023-08-17 15:05:00,164.59,165.07,164.15,164.36,17325.0,161.8332,162.3052,161.4006,161.6071,17325.0
2023-08-17 15:10:00,164.4,164.47,164.19,164.45,10717.0,161.6464,161.7153,161.4399,161.6956,10717.0
2023-08-17 15:15:00,164.48,164.59,164.23,164.53,13508.0,161.7251,161.8332,161.4793,161.7743,13508.0
2023-08-17 15:20:00,164.56,164.82,164.33,164.36,14962.0,161.8038,162.0594,161.5776,161.6071,14962.0
2023-08-17 15:25:00,164.4,164.92,164.32,164.88,28123.0,161.6464,162.1577,161.5678,162.1184,28123.0
2023-08-17 15:30:00,164.88,165.0,164.74,164.81,26195.0,162.1184,162.2364,161.9807,162.0496,26195.0
2023-08-17 15:35:00,164.89,165.02,164.76,164.96,25632.0,162.1282,162.256,162.0004,162.1971,25632.0
2023-08-17 15:40:00,164.96,165.02,164.7,164.72,33351.0,162.1971,162.256,161.9414,161.9611,33351.0
2023-08-17 15:45:00,164.71,165.01,164.64,164.99,32618.0,161.9512,162.2462,161.8824,162.2265,32618.0
2023-08-17 15:50:00,165.0,165.04,164.77,164.96,68534.0,162.2364,162.2757,162.0102,162.1971,68534.0
2023-08-17 15:55:00,164.98,165.0,164.65,164.78,109856.0,162.2167,162.2364,161.8922,162.0201,109856.0
2023-08-18 09:30:00,166.3,167.0,165.37,166.52,123241.0,163.5146,164.2029,162.6002,163.7309,123241.0
2023-08-18 09:35:00,166.92,167.67,166.43,166.62,16188.0,164.1242,164.8617,163.6424,163.8292,16188.0
2023-08-18 09:40:00,166.67,166.97,165.4,165.83,14571.0,163.8784,164.1734,162.6297,163.0525,14571.0
2023-08-18 09:45:00,165.82,165.9,165.49,165.68,9699.0,163.0426,163.1213,162.7182,162.905,9699.0
2023-08-18 09:50:00,165.69,166.0,165.45,165.61,11513.0,162.9148,163.2196,162.6788,162.8362,11513.0
2023-08-18 09:55:00,165.65,166.31,165.5,166.1,8296.0,162.8755,163.5244,162.728,163.318,8296.0
2023-08-18 10:00:00,166.0,166.21,165.83,165.92,10025.0,163.2196,163.4261,163.0525,163.141,10025.0
2023-08-18 10:05:00,165.9,165.96,165.15,165.67,15868.0,163.1213,163.1803,162.3839,162.8952,15868.0
2023-08-18 10:10:00,165.77,165.77,165.28,165.4,9070.0,162.9935,162.9935,162.5117,162.6297,9070.0
2023-08-18 10:15:00,165.3,165.71,165.15,165.71,7757.0,162.5314,162.9345,162.3839,162.9345,7757.0
2023-08-18 10:20:00,165.85,166.07,165.49,165.86,7102.0,163.0721,163.2885,162.7182,163.082,7102.0
2023-08-18 10:25:00,165.96,166.03,165.42,165.42,7617.0,163.1803,163.2491,162.6493,162.6493,7617.0
2023-08-18 10:30:00,165.55,165.87,165.15,165.8,22091.0,162.7772,163.0918,162.3839,163.023,22091.0
2023-08-18 10:35:00,165.81,166.17,165.59,166.04,10406.0,163.0328,163.3868,162.8165,163.259,10406.0
2023-08-18 10:40:00,165.94,165.96,165.47,165.76,6073.0,163.1606,163.1803,162.6985,162.9837,6073.0
2023-08-18 10:45:00,165.84,166.03,165.73,165.85,9595.0,163.0623,163.2491,162.9542,163.0721,9595.0
2023-08-18 10:50:00,165.87,166.09,165.78,165.95,18109.0,163.0918,163.3081,163.0033,163.1705,18109.0
2023-08-18 10:55:00,166.01,166.18,165.36,165.7,13754.0,163.2295,163.3966,162.5904,162.9247,13754.0
2023-08-18 11:00:00,165.84,166.1,165.58,165.68,7835.0,163.0623,163.318,162.8067,162.905,7835.0
2023-08-18 11:05:00,165.69,165.92,165.47,165.47,6609.0,162.9148,163.141,162.6985,162.6985,6609.0
2023-08-18 11:10:00,165.52,165.89,165.45,165.65,8012.0,162.7477,163.1115,162.6788,162.8755,8012.0
2023-08-18 11:15:00,165.7,165.79,165.32,165.36,6814.0,162.9247,163.0131,162.551,162.5904,6814.0
2023-08-18 11:20:00,165.29,165.53,165.07,165.07,11630.0,162.5215,162.7575,162.3052,162.3052,11630.0
2023-08-18 11:25:00,165.13,165.14,164.71,164.85,9288.0,162.3642,162.374,161.9512,162.0889,9288.0
2023-08-18 11:30:00,164.86,165.03,164.64,164.68,8218.0,162.0987,162.2659,161.8824,161.9217,8218.0
2023-08-18 11:35:00,164.57,164.79,164.43,164.56,5789.0,161.8136,162.0299,161.6759,161.8038,5789.0
2023-08-18 11:40:00,164.49,164.97,164.41,164.78,18260.0,161.7349,162.2069,161.6563,162.0201,18260.0
2023-08-18 11:45:00,164.79,165.01,164.67,164.88,7513.0,162.0299,162.2462,161.9119,162.1184,7513.0
2023-08-18 11:50:00,164.97,165.09,164.77,164.94,9134.0,162.2069,162.3249,162.0102,162.1774,9134.0
2023-08-18 11:55:00,164.93,165.06,164.85,165.0,6394.0,162.1676,162.2954,162.0889,162.2364,6394.0
2023-08-18 12:00:00,164.99,165.16,164.7,164.82,5948.0,162.2265,162.3937,161.9414,162.0594,5948.0
2023-08-18 12:05:00,164.88,165.02,164.66,164.66,5397.0,162.1184,162.256,161.9021,161.9021,5397.0
2023-08-18 12:10:00,164.67,164.67,164.27,164.38,6028.0,161.9119,161.9119,161.5186,161.6268,6028.0
2023-08-18 12:15:00,164.38,164.62,164.34,164.6,3075.0,161.6268,161.8627,161.5874,161.8431,3075.0
2023-08-18 12:20:00,164.64,164.8,164.47,164.8,5032.0,161.8824,162.0397,161.7153,162.0397,5032.0
2023-08-18 12:25:00,164.82,165.0,164.76,164.78,3866.0,162.0594,162.2364,162.0004,162.0201,3866.0
2023-08-18 12:30:00,164.79,164.84,164.57,164.72,3918.0,162.0299,162.0791,161.8136,161.9611,3918.0
2023-08-18 12:35:00,164.71,164.95,164.61,164.88,4935.0,161.9512,162.1872,161.8529,162.1184,4935.0
2023-08-18 12:40:00,164.87,165.0,164.78,164.99,3689.0,162.1086,162.2364,162.0201,162.2265,3689.0
2023-08-18 12:45:00,165.0,165.05,164.69,164.76,5593.0,162.2364,162.2855,161.9316,162.0004,5593.0
2023-08-18 12:50:00,164.82,165.0,164.73,164.81,5082.0,162.0594,162.2364,161.9709,162.0496,5082.0
2023-08-18 12:55:00,164.74,164.94,164.63,164.78,3932.0,161.9807,162.1774,161.8726,162.0201,3932.0
2023-08-18 13:00:00,164.75,164.8,164.62,164.7,5700.0,161.9906,162.0397,161.8627,161.9414,5700.0
2023-08-18 13:05:00,164.77,164.8,164.5,164.73,5778.0,162.0102,162.0397,161.7448,161.9709,5778.0
2023-08-18 13:10:00,164.72,164.73,164.43,164.57,6595.0,161.9611,161.9709,161.6759,161.8136,6595.0
2023-08-18 13:15:00,164.62,164.69,164.51,164.58,4303.0,161.8627,161.9316,161.7546,161.8234,4303.0
2023-08-18 13:20:00,164.63,164.75,164.49,164.52,11581.0,161.8726,161.9906,161.7349,161.7644,11581.0
2023-08-18 13:25:00,164.56,164.88,164.51,164.88,6387.0,161.8038,162.1184,161.7546,162.1184,6387.0
2023-08-18 13:30:00,164.89,164.99,164.8,164.9,3438.0,162.1282,162.2265,162.0397,162.1381,3438.0
2023-08-18 13:35:00,164.96,165.06,164.9,165.01,7411.0,162.1971,162.2954,162.1381,162.2462,7411.0
2023-08-18 13:40:00,164.94,165.0,164.78,164.97,5284.0,162.1774,162.2364,162.0201,162.2069,5284.0
2023-08-18 13:45:00,165.0,165.03,164.92,164.99,3516.0,162.2364,162.2659,162.1577,162.2265,3516.0
2023-08-18 13:50:00,164.98,165.43,164.95,165.42,14645.0,162.2167,162.6592,162.1872,162.6493,14645.0
2023-08-18 13:55:00,165.42,165.97,165.39,165.7,12777.0,162.6493,163.1901,162.6198,162.9247,12777.0
2023-08-18 14:00:00,165.72,165.97,165.72,165.8,5809.0,162.9443,163.1901,162.9443,163.023,5809.0
2023-08-18 14:05:00,165.81,165.82,165.34,165.34,10994.0,163.0328,163.0426,162.5707,162.5707,10994.0
2023-08-18 14:10:00,165.33,165.4,165.03,165.36,11489.0,162.5609,162.6297,162.2659,162.5904,11489.0
2023-08-18 14:15:00,165.36,165.53,165.29,165.43,6912.0,162.5904,162.7575,162.5215,162.6592,6912.0
2023-08-18 14:20:00,165.47,165.47,165.26,165.34,5128.0,162.6985,162.6985,162.492,162.5707,5128.0
2023-08-18 14:25:00,165.35,165.5,165.21,165.5,5089.0,162.5805,162.728,162.4429,162.728,5089.0
2023-08-18 14:30:00,165.5,165.86,165.5,165.84,5774.0,162.728,163.082,162.728,163.0623,5774.0
2023-08-18 14:35:00,165.88,166.31,165.88,166.13,6600.0,163.1016,163.5244,163.1016,163.3475,6600.0
2023-08-18 14:40:00,166.13,166.2,166.0,166.07,7262.0,163.3475,163.4163,163.2196,163.2885,7262.0
2023-08-18 14:45:00,166.07,166.14,165.75,165.77,8365.0,163.2885,163.3573,162.9738,162.9935,8365.0
2023-08-18 14:50:00,165.73,165.93,165.7,165.79,7713.0,162.9542,163.1508,162.9247,163.0131,7713.0
2023-08-18 14:55:00,165.75,165.86,165.71,165.83,6340.0,162.9738,163.082,162.9345,163.0525,6340.0
2023-08-18 15:00:00,165.82,165.82,165.6,165.77,6433.0,163.0426,163.0426,162.8263,162.9935,6433.0
2023-08-18 15:05:00,165.75,165.82,165.64,165.64,6432.0,162.9738,163.0426,162.8657,162.8657,6432.0
2023-08-18 15:10:00,165.61,165.82,165.6,165.71,7027.0,162.8362,163.0426,162.8263,162.9345,7027.0
2023-08-18 15:15:00,165.71,165.82,165.61,165.63,8832.0,162.9345,163.0426,162.8362,162.8558,8832.0
2023-08-18 15:20:00,165.65,165.75,165.48,165.68,5550.0,162.8755,162.9738,162.7083,162.905,5550.0
2023-08-18 15:25:00,165.68,165.86,165.63,165.81,6347.0,162.905,163.082,162.8558,163.0328,6347.0
2023-08-18 15:30:00,165.84,165.85,165.64,165.71,8851.0,163.0623,163.0721,162.8657,162.9345,8851.0
2023-08-18 15:35:00,165.69,165.71,165.53,165.59,11707.0,162.9148,162.9345,162.7575,162.8165,11707.0
2023-08-18 15:40:00,165.57,165.9,165.53,165.9,17642.0,162.7968,163.1213,162.7575,163.1213,17642.0
2023-08-18 15:45:00,165.9,166.23,165.86,165.9,25931.0,163.1213,163.4458,163.082,163.1213,25931.0
2023-08-18 15:50:00,165.95,166.04,165.56,165.56,43255.0,163.1705,163.259,162.787,162.787,43255.0
2023-08-18 15:55:00,165.64,165.86,165.5,165.71,106746.0,162.8657,163.082,162.728,162.9345,106746.0
2023-08-21 09:30:00,166.58,168.69,166.58,168.56,21984.0,163.7899,165.8646,163.7899,165.7368,21984.0
2023-08-21 09:35:00,168.45,168.63,167.86,168.23,8655.0,165.6286,165.8056,165.0485,165.4123,8655.0
2023-08-21 09:40:00,168.15,168.6,167.33,167.53,14188.0,165.3336,165.7761,164.5274,164.724,14188.0
2023-08-21 09:45:00,167.53,167.63,166.8,167.22,13541.0,164.724,164.8223,164.0062,164.4192,13541.0
2023-08-21 09:50:00,167.0,167.18,166.79,167.18,19473.0,164.2029,164.3799,163.9964,164.3799,19473.0
2023-08-21 09:55:00,167.2,168.01,167.1,168.01,20418.0,164.3995,165.196,164.3012,165.196,20418.0
2023-08-21 10:00:00,168.06,168.1,167.48,167.62,3300.0,165.2451,165.2845,164.6748,164.8125,3300.0
2023-08-21 10:05:00,167.63,167.66,167.43,167.5,6193.0,164.8223,164.8518,164.6257,164.6945,6193.0
2023-08-21 10:10:00,167.49,167.53,166.51,166.57,22030.0,164.6847,164.724,163.7211,163.7801,22030.0
2023-08-21 10:15:00,166.52,166.73,166.39,166.4,17354.0,163.7309,163.9374,163.6031,163.6129,17354.0
2023-08-21 10:20:00,166.46,166.72,166.34,166.68,6800.0,163.6719,163.9276,163.5539,163.8882,6800.0
2023-08-21 10:25:00,166.69,166.84,166.5,166.59,7931.0,163.8981,164.0456,163.7113,163.7997,7931.0
2023-08-21 10:30:00,166.49,166.49,165.79,166.21,9695.0,163.7014,163.7014,163.0131,163.4261,9695.0
2023-08-21 10:35:00,166.26,166.33,166.02,166.06,3504.0,163.4753,163.5441,163.2393,163.2786,3504.0
2023-08-21 10:40:00,166.09,166.5,166.05,166.44,2824.0,163.3081,163.7113,163.2688,163.6523,2824.0
2023-08-21 10:45:00,166.41,166.48,166.32,166.45,2378.0,163.6228,163.6916,163.5343,163.6621,2378.0
2023-08-21 10:50:00,166.5,166.5,166.02,166.11,6633.0,163.7113,163.7113,163.2393,163.3278,6633.0
2023-08-21 10:55:00,166.05,166.27,165.81,166.22,8871.0,163.2688,163.4851,163.0328,163.4359,8871.0
2023-08-21 11:00:00,166.23,166.39,166.22,166.39,1504.0,163.4458,163.6031,163.4359,163.6031,1504.0
2023-08-21 11:05:00,166.43,166.52,166.14,166.19,2889.0,163.6424,163.7309,163.3573,163.4064,2889.0
2023-08-21 11:10:00,166.19,166.33,166.06,166.27,5065.0,163.4064,163.5441,163.2786,163.4851,5065.0
2023-08-21 11:15:00,166.27,166.27,166.07,166.19,5925.0,163.4851,163.4851,163.2885,163.4064,5925.0
2023-08-21 11:20:00,166.19,166.2,165.8,165.8,4621.0,163.4064,163.4163,163.023,163.023,4621.0
2023-08-21 11:25:00,165.92,165.96,165.72,165.75,3547.0,163.141,163.1803,162.9443,162.9738,3547.0
2023-08-21 11:30:00,165.76,165.9,165.67,165.89,8423.0,162.9837,163.1213,162.8952,163.1115,8423.0
2023-08-21 11:35:00,165.86,165.86,165.37,165.39,2354.0,163.082,163.082,162.6002,162.6198,2354.0
2023-08-21 11:40:00,165.52,165.57,165.16,165.22,2688.0,162.7477,162.7968,162.3937,162.4527,2688.0
2023-08-21 11:45:00,165.33,165.37,165.17,165.28,2112.0,162.5609,162.6002,162.4035,162.5117,2112.0
2023-08-21 11:50:00,165.36,165.46,165.27,165.28,2211.0,162.5904,162.6887,162.5019,162.5117,2211.0
2023-08-21 11:55:00,165.33,165.46,165.22,165.43,7899.0,162.5609,162.6887,162.4527,162.6592,7899.0
2023-08-21 12:00:00,165.44,165.51,165.3,165.49,6405.0,162.669,162.7378,162.5314,162.7182,6405.0
2023-08-21 12:05:00,165.52,165.52,165.26,165.3,4287.0,162.7477,162.7477,162.492,162.5314,4287.0
2023-08-21 12:10:00,165.25,165.37,165.18,165.37,2297.0,162.4822,162.6002,162.4134,162.6002,2297.0
2023-08-21 12:15:00,165.39,165.47,165.39,165.46,767.0,162.6198,162.6985,162.6198,162.6887,767.0
2023-08-21 12:20:00,165.43,165.57,165.34,165.57,2687.0,162.6592,162.7968,162.5707,162.7968,2687.0
2023-08-21 12:25:00,165.58,165.61,165.57,165.61,900.0,162.8067,162.8362,162.7968,162.8362,900.0
2023-08-21 12:30:00,165.61,165.69,165.47,165.51,3259.0,162.8362,162.9148,162.6985,162.7378,3259.0
2023-08-21 12:35:00,165.54,165.55,165.29,165.32,3169.0,162.7673,162.7772,162.5215,162.551,3169.0
2023-08-21 12:40:00,165.33,165.39,165.19,165.28,1780.0,162.5609,162.6198,162.4232,162.5117,1780.0
2023-08-21 12:45:00,165.29,165.34,165.24,165.34,700.0,162.5215,162.5707,162.4724,162.5707,700.0
2023-08-21 12:50:00,165.25,165.29,165.18,165.24,1498.0,162.4822,162.5215,162.4134,162.4724,1498.0
2023-08-21 12:55:00,165.2,165.48,165.2,165.46,2381.0,162.433,162.7083,162.433,162.6887,2381.0
2023-08-21 13:00:00,165.47,165.52,165.4,165.4,4630.0,162.6985,162.7477,162.6297,162.6297,4630.0
2023-08-21 13:05:00,165.41,165.41,165.2,165.28,4973.0,162.6395,162.6395,162.433,162.5117,4973.0
2023-08-21 13:10:00,165.28,165.32,165.17,165.24,3163.0,162.5117,162.551,162.4035,162.4724,3163.0
2023-08-21 13:15:00,165.32,165.36,165.23,165.23,3941.0,162.551,162.5904,162.4625,162.4625,3941.0
2023-08-21 13:20:00,165.25,165.29,165.07,165.08,7598.0,162.4822,162.5215,162.3052,162.315,7598.0
2023-08-21 13:25:00,165.06,165.16,164.98,165.09,3821.0,162.2954,162.3937,162.2167,162.3249,3821.0
2023-08-21 13:30:00,165.16,165.29,165.14,165.28,1974.0,162.3937,162.5215,162.374,162.5117,1974.0
2023-08-21 13:35:00,165.34,165.42,165.33,165.34,1818.0,162.5707,162.6493,162.5609,162.5707,1818.0
2023-08-21 13:40:00,165.34,165.5,165.34,165.45,1713.0,162.5707,162.728,162.5707,162.6788,1713.0
2023-08-21 13:45:00,165.52,165.65,165.47,165.55,2661.0,162.7477,162.8755,162.6985,162.7772,2661.0
2023-08-21 13:50:00,165.59,165.59,165.33,165.33,1878.0,162.8165,162.8165,162.5609,162.5609,1878.0
2023-08-21 13:55:00,165.28,165.3,165.16,165.19,1105.0,162.5117,162.5314,162.3937,162.4232,1105.0
2023-08-21 14:00:00,165.21,165.21,165.06,165.06,1169.0,162.4429,162.4429,162.2954,162.2954,1169.0
2023-08-21 14:05:00,165.09,165.11,165.03,165.05,1075.0,162.3249,162.3445,162.2659,162.2855,1075.0
2023-08-21 14:10:00,165.05,165.27,165.04,165.27,4065.0,162.2855,162.5019,162.2757,162.5019,4065.0
2023-08-21 14:15:00,165.3,165.3,165.2,165.23,1535.0,162.5314,162.5314,162.433,162.4625,1535.0
2023-08-21 14:20:00,165.22,165.3,165.15,165.25,4329.0,162.4527,162.5314,162.3839,162.4822,4329.0
2023-08-21 14:25:00,165.2,165.2,165.1,165.16,1212.0,162.433,162.433,162.3347,162.3937,1212.0
2023-08-21 14:30:00,165.11,165.24,165.1,165.1,3157.0,162.3445,162.4724,162.3347,162.3347,3157.0
2023-08-21 14:35:00,165.16,165.19,165.09,165.1,1832.0,162.3937,162.4232,162.3249,162.3347,1832.0
2023-08-21 14:40:00,165.1,165.39,165.09,165.31,9001.0,162.3347,162.6198,162.3249,162.5412,9001.0
2023-08-21 14:45:00,165.28,165.46,165.28,165.45,3829.0,162.5117,162.6887,162.5117,162.6788,3829.0
2023-08-21 14:50:00,165.45,165.58,165.38,165.56,6716.0,162.6788,162.8067,162.61,162.787,6716.0
2023-08-21 14:55:00,165.55,165.58,165.42,165.47,6682.0,162.7772,162.8067,162.6493,162.6985,6682.0
2023-08-21 15:00:00,165.48,165.54,165.28,165.39,3488.0,162.7083,162.7673,162.5117,162.6198,3488.0
2023-08-21 15:05:00,165.34,165.44,165.31,165.44,3699.0,162.5707,162.669,162.5412,162.669,3699.0
2023-08-21 15:10:00,165.41,165.49,165.36,165.43,6470.0,162.6395,162.7182,162.5904,162.6592,6470.0
2023-08-21 15:15:00,165.45,165.69,165.44,165.67,19056.0,162.6788,162.9148,162.669,162.8952,19056.0
2023-08-21 15:20:00,165.67,165.9,165.67,165.82,4707.0,162.8952,163.1213,162.8952,163.0426,4707.0
2023-08-21 15:25:00,165.76,165.76,165.62,165.66,5287.0,162.9837,162.9837,162.846,162.8853,5287.0
2023-08-21 15:30:00,165.66,165.77,165.56,165.75,10572.0,162.8853,162.9935,162.787,162.9738,10572.0
2023-08-21 15:35:00,165.73,165.87,165.62,165.81,12796.0,162.9542,163.0918,162.846,163.0328,12796.0
2023-08-21 15:40:00,165.78,166.1,165.78,166.06,13503.0,163.0033,163.318,163.0033,163.2786,13503.0
2023-08-21 15:45:00,166.05,166.15,165.81,166.05,20148.0,163.2688,163.3671,163.0328,163.2688,20148.0
2023-08-21 15:50:00,166.08,166.17,165.97,166.02,46333.0,163.2983,163.3868,163.1901,163.2393,46333.0
2023-08-21 15:55:00,166.01,166.12,165.79,165.97,104215.0,163.2295,163.3376,163.0131,163.1901,104215.0
2023-08-22 09:30:00,165.66,165.87,163.97,164.07,14605.0,162.8853,163.0918,161.2236,161.322,14605.0
2023-08-22 09:35:00,164.03,164.36,163.81,164.09,7714.0,161.2826,161.6071,161.0663,161.3416,7714.0
2023-08-22 09:40:00,164.0,164.34,163.7,164.32,8005.0,161.2531,161.5874,160.9582,161.5678,8005.0
2023-08-22 09:45:00,164.51,165.02,164.51,164.89,1907.0,161.7546,162.256,161.7546,162.1282,1907.0
2023-08-22 09:50:00,164.88,164.88,164.38,164.62,2189.0,162.1184,162.1184,161.6268,161.8627,2189.0
2023-08-22 09:55:00,164.58,164.58,164.25,164.25,300.0,161.8234,161.8234,161.4989,161.4989,300.0
2023-08-22 10:00:00,164.23,164.23,164.23,164.23,100.0,161.4793,161.4793,161.4793,161.4793,100.0
2023-08-22 10:05:00,164.35,164.45,164.34,164.42,1846.0,161.5973,161.6956,161.5874,161.6661,1846.0
2023-08-22 10:10:00,164.51,164.64,164.34,164.35,1867.0,161.7546,161.8824,161.5874,161.5973,1867.0
2023-08-22 10:15:00,164.19,164.19,163.97,163.97,497.0,161.4399,161.4399,161.2236,161.2236,497.0
2023-08-22 10:20:00,164.05,164.14,163.98,163.99,1700.0,161.3023,161.3908,161.2335,161.2433,1700.0
2023-08-22 10:25:00,164.0,164.35,164.0,164.32,2565.0,161.2531,161.5973,161.2531,161.5678,2565.0
2023-08-22 10:30:00,164.39,164.45,164.12,164.16,2758.0,161.6366,161.6956,161.3711,161.4104,2758.0
2023-08-22 10:35:00,164.16,164.24,164.02,164.15,3409.0,161.4104,161.4891,161.2728,161.4006,3409.0
2023-08-22 10:40:00,164.09,164.26,164.03,164.26,1767.0,161.3416,161.5088,161.2826,161.5088,1767.0
2023-08-22 10:45:00,164.21,164.21,164.16,164.18,1531.0,161.4596,161.4596,161.4104,161.4301,1531.0
2023-08-22 10:50:00,164.14,164.26,164.14,164.2,10360.0,161.3908,161.5088,161.3908,161.4498,10360.0
2023-08-22 10:55:00,164.2,164.22,163.93,164.0,12052.0,161.4498,161.4694,161.1843,161.2531,12052.0
2023-08-22 11:00:00,163.99,164.21,163.92,164.19,2589.0,161.2433,161.4596,161.1745,161.4399,2589.0
2023-08-22 11:05:00,164.12,164.21,164.01,164.01,1175.0,161.3711,161.4596,161.263,161.263,1175.0
2023-08-22 11:10:00,163.89,163.91,163.62,163.77,5545.0,161.145,161.1646,160.8795,161.027,5545.0
2023-08-22 11:15:00,163.7,163.92,163.7,163.91,5579.0,160.9582,161.1745,160.9582,161.1646,5579.0
2023-08-22 11:20:00,163.88,164.08,163.87,164.08,1237.0,161.1351,161.3318,161.1253,161.3318,1237.0
2023-08-22 11:25:00,164.15,164.17,163.94,164.0,3011.0,161.4006,161.4203,161.1941,161.2531,3011.0
2023-08-22 11:30:00,163.95,164.25,163.94,164.19,6710.0,161.204,161.4989,161.1941,161.4399,6710.0
2023-08-22 11:35:00,164.19,164.19,163.7,163.78,3558.0,161.4399,161.4399,160.9582,161.0368,3558.0
2023-08-22 11:40:00,163.68,163.89,163.68,163.8,3762.0,160.9385,161.145,160.9385,161.0565,3762.0
2023-08-22 11:45:00,163.78,163.98,163.73,163.85,8786.0,161.0368,161.2335,160.9877,161.1056,8786.0
2023-08-22 11:50:00,163.78,164.09,163.72,163.98,4767.0,161.0368,161.3416,160.9778,161.2335,4767.0
2023-08-22 11:55:00,163.98,164.0,163.83,163.88,3146.0,161.2335,161.2531,161.086,161.1351,3146.0
2023-08-22 12:00:00,163.88,164.0,163.83,164.0,3646.0,161.1351,161.2531,161.086,161.2531,3646.0
2023-08-22 12:05:00,163.95,163.98,163.84,163.98,5669.0,161.204,161.2335,161.0958,161.2335,5669.0
2023-08-22 12:10:00,163.98,164.27,163.98,164.14,4353.0,161.2335,161.5186,161.2335,161.3908,4353.0
2023-08-22 12:15:00,164.12,164.15,163.74,163.75,6622.0,161.3711,161.4006,160.9975,161.0073,6622.0
2023-08-22 12:20:00,163.74,163.82,163.69,163.75,7610.0,160.9975,161.0761,160.9483,161.0073,7610.0
2023-08-22 12:25:00,163.84,163.97,163.79,163.97,1581.0,161.0958,161.2236,161.0466,161.2236,1581.0
2023-08-22 12:30:00,163.92,163.92,163.73,163.74,2362.0,161.1745,161.1745,160.9877,160.9975,2362.0
2023-08-22 12:35:00,163.75,163.9,163.75,163.9,1099.0,161.0073,161.1548,161.0073,161.1548,1099.0
2023-08-22 12:40:00,163.9,164.11,163.9,164.0,6123.0,161.1548,161.3613,161.1548,161.2531,6123.0
2023-08-22 12:45:00,164.0,164.01,163.75,163.8,3015.0,161.2531,161.263,161.0073,161.0565,3015.0
2023-08-22 12:50:00,163.8,163.8,163.54,163.56,4158.0,161.0565,161.0565,160.8008,160.8205,4158.0
2023-08-22 12:55:00,163.59,163.7,163.52,163.52,4427.0,160.85,160.9582,160.7812,160.7812,4427.0
2023-08-22 13:00:00,163.5,163.53,163.25,163.38,3139.0,160.7615,160.791,160.5157,160.6435,3139.0
2023-08-22 13:05:00,163.33,163.43,163.31,163.39,2153.0,160.5944,160.6927,160.5747,160.6533,2153.0
2023-08-22 13:10:00,163.39,163.49,163.3,163.49,3660.0,160.6533,160.7517,160.5649,160.7517,3660.0
2023-08-22 13:15:00,163.44,163.58,163.39,163.52,2204.0,160.7025,160.8402,160.6533,160.7812,2204.0
2023-08-22 13:20:00,163.53,163.6,163.39,163.59,3730.0,160.791,160.8598,160.6533,160.85,3730.0
2023-08-22 13:25:00,163.59,163.61,163.53,163.61,1000.0,160.85,160.8697,160.791,160.8697,1000.0
2023-08-22 13:30:00,163.55,163.6,163.54,163.56,1300.0,160.8107,160.8598,160.8008,160.8205,1300.0
2023-08-22 13:35:00,163.59,163.6,163.44,163.5,3275.0,160.85,160.8598,160.7025,160.7615,3275.0
2023-08-22 13:40:00,163.48,163.53,163.47,163.5,1623.0,160.7418,160.791,160.732,160.7615,1623.0
2023-08-22 13:45:00,163.49,163.54,163.4,163.46,9488.0,160.7517,160.8008,160.6632,160.7222,9488.0
2023-08-22 13:50:00,163.45,163.47,163.25,163.28,7540.0,160.7123,160.732,160.5157,160.5452,7540.0
2023-08-22 13:55:00,163.25,163.27,163.15,163.24,5354.0,160.5157,160.5354,160.4174,160.5059,5354.0
2023-08-22 14:00:00,163.23,163.28,163.16,163.22,4291.0,160.496,160.5452,160.4272,160.4862,4291.0
2023-08-22 14:05:00,163.24,163.28,163.15,163.15,3152.0,160.5059,160.5452,160.4174,160.4174,3152.0
2023-08-22 14:10:00,163.15,163.18,162.98,162.98,3120.0,160.4174,160.4469,160.2502,160.2502,3120.0
2023-08-22 14:15:00,162.95,163.07,162.9,162.9,8805.0,160.2207,160.3387,160.1716,160.1716,8805.0
2023-08-22 14:20:00,162.86,162.86,162.62,162.76,5505.0,160.1322,160.1322,159.8962,160.0339,5505.0
2023-08-22 14:25:00,162.8,162.94,162.78,162.94,3808.0,160.0732,160.2109,160.0536,160.2109,3808.0
2023-08-22 14:30:00,162.97,163.0,162.7,162.83,7646.0,160.2404,160.2699,159.9749,160.1027,7646.0
2023-08-22 14:35:00,162.88,163.0,162.88,162.91,2821.0,160.1519,160.2699,160.1519,160.1814,2821.0
2023-08-22 14:40:00,162.94,162.97,162.67,162.7,6023.0,160.2109,160.2404,159.9454,159.9749,6023.0
2023-08-22 14:45:00,162.7,162.71,162.54,162.67,4889.0,159.9749,159.9847,159.8176,159.9454,4889.0
2023-08-22 14:50:00,162.67,162.68,162.55,162.63,11662.0,159.9454,159.9552,159.8274,159.9061,11662.0
2023-08-22 14:55:00,162.62,162.83,162.6,162.82,6443.0,159.8962,160.1027,159.8766,160.0929,6443.0
2023-08-22 15:00:00,162.8,163.02,162.76,163.0,8381.0,160.0732,160.2895,160.0339,160.2699,8381.0
2023-08-22 15:05:00,163.0,163.04,162.92,162.93,13898.0,160.2699,160.3092,160.1912,160.2011,13898.0
2023-08-22 15:10:00,162.92,163.18,162.92,163.11,46048.0,160.1912,160.4469,160.1912,160.378,46048.0
2023-08-22 15:15:00,163.14,163.29,162.95,162.97,39748.0,160.4075,160.555,160.2207,160.2404,39748.0
2023-08-22 15:20:00,162.94,163.03,162.84,162.94,8718.0,160.2109,160.2994,160.1126,160.2109,8718.0
2023-08-22 15:25:00,162.95,163.03,162.79,162.94,17595.0,160.2207,160.2994,160.0634,160.2109,17595.0
2023-08-22 15:30:00,162.91,162.92,162.7,162.74,12427.0,160.1814,160.1912,159.9749,160.0142,12427.0
2023-08-22 15:35:00,162.76,162.87,162.67,162.68,20182.0,160.0339,160.1421,159.9454,159.9552,20182.0
2023-08-22 15:40:00,162.69,162.71,162.48,162.53,19484.0,159.9651,159.9847,159.7586,159.8078,19484.0
2023-08-22 15:45:00,162.5,162.73,162.43,162.59,38970.0,159.7783,160.0044,159.7094,159.8667,38970.0
2023-08-22 15:50:00,162.6,162.66,162.47,162.56,62245.0,159.8766,159.9356,159.7488,159.8372,62245.0
2023-08-22 15:55:00,162.56,162.83,162.45,162.6,156476.0,159.8372,160.1027,159.7291,159.8766,156476.0
2023-08-23 09:30:00,163.39,163.6,162.5,163.05,6969.0,160.6533,160.8598,159.7783,160.319,6969.0
2023-08-23 09:35:00,162.94,163.22,162.65,162.77,3887.0,160.2109,160.4862,159.9257,160.0437,3887.0
2023-08-23 09:40:00,162.65,162.75,162.4,162.53,5679.0,159.9257,160.0241,159.6799,159.8078,5679.0
2023-08-23 09:45:00,162.52,162.65,162.21,162.21,15128.0,159.7979,159.9257,159.4931,159.4931,15128.0
2023-08-23 09:50:00,162.2,162.52,162.12,162.33,15301.0,159.4833,159.7979,159.4046,159.6111,15301.0
2023-08-23 09:55:00,162.3,162.52,162.3,162.43,5926.0,159.5816,159.7979,159.5816,159.7094,5926.0
2023-08-23 10:00:00,162.34,162.58,162.29,162.54,13542.0,159.6209,159.8569,159.5718,159.8176,13542.0
2023-08-23 10:05:00,162.51,162.59,162.35,162.44,10606.0,159.7881,159.8667,159.6308,159.7193,10606.0
2023-08-23 10:10:00,162.48,162.69,162.46,162.53,24127.0,159.7586,159.9651,159.7389,159.8078,24127.0
2023-08-23 10:15:00,162.53,162.74,162.41,162.56,11751.0,159.8078,160.0142,159.6898,159.8372,11751.0
2023-08-23 10:20:00,162.58,162.73,162.5,162.62,15430.0,159.8569,160.0044,159.7783,159.8962,15430.0
2023-08-23 10:25:00,162.62,162.89,162.6,162.75,39264.0,159.8962,160.1617,159.8766,160.0241,39264.0
2023-08-23 10:30:00,162.79,162.89,162.75,162.8,27378.0,160.0634,160.1617,160.0241,160.0732,27378.0
2023-08-23 10:35:00,162.82,162.85,162.68,162.7,16837.0,160.0929,160.1224,159.9552,159.9749,16837.0
2023-08-23 10:40:00,162.79,162.79,162.57,162.74,6465.0,160.0634,160.0634,159.8471,160.0142,6465.0
2023-08-23 10:45:00,162.75,162.76,162.48,162.56,7436.0,160.0241,160.0339,159.7586,159.8372,7436.0
2023-08-23 10:50:00,162.56,162.79,162.56,162.69,5287.0,159.8372,160.0634,159.8372,159.9651,5287.0
2023-08-23 10:55:00,162.66,162.96,162.66,162.75,19262.0,159.9356,160.2305,159.9356,160.0241,19262.0
2023-08-23 11:00:00,162.72,162.8,162.67,162.77,6984.0,159.9946,160.0732,159.9454,160.0437,6984.0
2023-08-23 11:05:00,162.73,162.87,162.54,162.77,10446.0,160.0044,160.1421,159.8176,160.0437,10446.0
2023-08-23 11:10:00,162.77,162.84,162.68,162.78,5589.0,160.0437,160.1126,159.9552,160.0536,5589.0
2023-08-23 11:15:00,162.78,162.89,162.73,162.76,25068.0,160.0536,160.1617,160.0044,160.0339,25068.0
2023-08-23 11:20:00,162.78,162.85,162.71,162.79,9175.0,160.0536,160.1224,159.9847,160.0634,9175.0
2023-08-23 11:25:00,162.8,162.94,162.78,162.85,10819.0,160.0732,160.2109,160.0536,160.1224,10819.0
2023-08-23 11:30:00,162.85,162.96,162.81,162.84,10988.0,160.1224,160.2305,160.0831,160.1126,10988.0
2023-08-23 11:35:00,162.8,162.8,162.61,162.61,3082.0,160.0732,160.0732,159.8864,159.8864,3082.0
2023-08-23 11:40:00,162.65,162.68,162.6,162.64,4651.0,159.9257,159.9552,159.8766,159.9159,4651.0
2023-08-23 11:45:00,162.68,162.89,162.68,162.81,13826.0,159.9552,160.1617,159.9552,160.0831,13826.0
2023-08-23 11:50:00,162.8,162.85,162.72,162.81,9559.0,160.0732,160.1224,159.9946,160.0831,9559.0
2023-08-23 11:55:00,162.79,162.98,162.78,162.94,3753.0,160.0634,160.2502,160.0536,160.2109,3753.0
2023-08-23 12:00:00,162.88,163.15,162.88,163.13,3002.0,160.1519,160.4174,160.1519,160.3977,3002.0
2023-08-23 12:05:00,163.14,163.28,163.14,163.18,2736.0,160.4075,160.5452,160.4075,160.4469,2736.0
2023-08-23 12:10:00,163.25,163.63,163.23,163.63,3038.0,160.5157,160.8893,160.496,160.8893,3038.0
2023-08-23 12:15:00,163.63,163.69,163.57,163.64,5017.0,160.8893,160.9483,160.8303,160.8992,5017.0
2023-08-23 12:20:00,163.68,164.1,163.67,164.09,5783.0,160.9385,161.3515,160.9287,161.3416,5783.0
2023-08-23 12:25:00,164.1,164.22,163.96,163.98,5737.0,161.3515,161.4694,161.2138,161.2335,5737.0
2023-08-23 12:30:00,163.94,164.2,163.93,164.14,2730.0,161.1941,161.4498,161.1843,161.3908,2730.0
2023-08-23 12:35:00,164.19,164.2,163.96,163.97,6313.0,161.4399,161.4498,161.2138,161.2236,6313.0
2023-08-23 12:40:00,163.96,163.96,163.81,163.92,8382.0,161.2138,161.2138,161.0663,161.1745,8382.0
2023-08-23 12:45:00,163.85,163.95,163.81,163.94,2001.0,161.1056,161.204,161.0663,161.1941,2001.0
2023-08-23 12:50:00,163.95,163.96,163.67,163.72,3304.0,161.204,161.2138,160.9287,160.9778,3304.0
2023-08-23 12:55:00,163.59,163.59,163.49,163.5,1452.0,160.85,160.85,160.7517,160.7615,1452.0
2023-08-23 13:00:00,163.47,163.52,163.42,163.45,5295.0,160.732,160.7812,160.6828,160.7123,5295.0
2023-08-23 13:05:00,163.44,163.48,163.36,163.48,2124.0,160.7025,160.7418,160.6238,160.7418,2124.0
2023-08-23 13:10:00,163.46,163.48,163.31,163.31,3142.0,160.7222,160.7418,160.5747,160.5747,3142.0
2023-08-23 13:15:00,163.33,163.43,163.29,163.41,2257.0,160.5944,160.6927,160.555,160.673,2257.0
2023-08-23 13:20:00,163.41,163.44,163.34,163.42,1150.0,160.673,160.7025,160.6042,160.6828,1150.0
2023-08-23 13:25:00,163.43,163.43,163.29,163.35,4087.0,160.6927,160.6927,160.555,160.614,4087.0
2023-08-23 13:30:00,163.32,163.43,163.32,163.38,3987.0,160.5845,160.6927,160.5845,160.6435,3987.0
2023-08-23 13:35:00,163.43,163.43,163.19,163.21,2564.0,160.6927,160.6927,160.4567,160.4764,2564.0
2023-08-23 13:40:00,163.21,163.22,163.0,163.04,7282.0,160.4764,160.4862,160.2699,160.3092,7282.0
2023-08-23 13:45:00,163.05,163.08,162.97,163.08,2243.0,160.319,160.3485,160.2404,160.3485,2243.0
2023-08-23 13:50:00,163.0,163.02,162.73,162.75,11401.0,160.2699,160.2895,160.0044,160.0241,11401.0
2023-08-23 13:55:00,162.75,162.75,162.49,162.53,8376.0,160.0241,160.0241,159.7684,159.8078,8376.0
2023-08-23 14:00:00,162.53,162.69,162.53,162.69,4518.0,159.8078,159.9651,159.8078,159.9651,4518.0
2023-08-23 14:05:00,162.68,162.75,162.3,162.34,7288.0,159.9552,160.0241,159.5816,159.6209,7288.0
2023-08-23 14:10:00,162.4,162.43,162.27,162.28,4830.0,159.6799,159.7094,159.5521,159.5619,4830.0
2023-08-23 14:15:00,162.31,162.43,162.16,162.2,7522.0,159.5914,159.7094,159.4439,159.4833,7522.0
2023-08-23 14:20:00,162.19,162.23,162.09,162.23,5687.0,159.4734,159.5128,159.3751,159.5128,5687.0
2023-08-23 14:25:00,162.27,162.34,162.08,162.11,8000.0,159.5521,159.6209,159.3653,159.3948,8000.0
2023-08-23 14:30:00,162.11,162.14,162.0,162.06,5010.0,159.3948,159.4243,159.2866,159.3456,5010.0
2023-08-23 14:35:00,162.04,162.15,161.95,162.02,10930.0,159.326,159.4341,159.2375,159.3063,10930.0
2023-08-23 14:40:00,162.04,162.07,161.97,162.02,4633.0,159.326,159.3555,159.2571,159.3063,4633.0
2023-08-23 14:45:00,162.0,162.11,161.97,161.99,5202.0,159.2866,159.3948,159.2571,159.2768,5202.0
2023-08-23 14:50:00,161.99,162.12,161.99,162.09,11775.0,159.2768,159.4046,159.2768,159.3751,11775.0
2023-08-23 14:55:00,162.09,162.09,161.92,161.93,9014.0,159.3751,159.3751,159.208,159.2178,9014.0
2023-08-23 15:00:00,161.95,162.08,161.91,162.08,17215.0,159.2375,159.3653,159.1981,159.3653,17215.0
2023-08-23 15:05:00,162.09,162.24,161.99,162.01,8238.0,159.3751,159.5226,159.2768,159.2965,8238.0
2023-08-23 15:10:00,161.98,162.02,161.88,161.92,7512.0,159.267,159.3063,159.1686,159.208,7512.0
2023-08-23 15:15:00,161.92,162.09,161.91,161.98,5920.0,159.208,159.3751,159.1981,159.267,5920.0
2023-08-23 15:20:00,161.98,162.27,161.92,162.27,7752.0,159.267,159.5521,159.208,159.5521,7752.0
2023-08-23 15:25:00,162.29,162.39,162.13,162.23,12365.0,159.5718,159.6701,159.4145,159.5128,12365.0
2023-08-23 15:30:00,162.24,162.32,162.1,162.22,8252.0,159.5226,159.6013,159.385,159.5029,8252.0
2023-08-23 15:35:00,162.29,162.3,162.16,162.23,12095.0,159.5718,159.5816,159.4439,159.5128,12095.0
2023-08-23 15:40:00,162.25,162.27,162.16,162.18,16359.0,159.5324,159.5521,159.4439,159.4636,16359.0
2023-08-23 15:45:00,162.19,162.24,161.98,162.08,19741.0,159.4734,159.5226,159.267,159.3653,19741.0
2023-08-23 15:50:00,162.11,162.27,161.95,161.97,59721.0,159.3948,159.5521,159.2375,159.2571,59721.0
2023-08-23 15:55:00,161.96,162.16,161.9,162.0,184403.0,159.2473,159.4439,159.1883,159.2866,184403.0
2023-08-24 09:30:00,162.49,162.56,159.58,159.58,29163.0,159.7684,159.8372,156.9072,156.9072,29163.0
2023-08-24 09:35:00,159.59,159.7,158.88,159.28,18294.0,156.917,157.0252,156.2189,156.6122,18294.0
2023-08-24 09:40:00,159.28,159.98,158.93,159.46,18313.0,156.6122,157.3005,156.268,156.7892,18313.0
2023-08-24 09:45:00,159.37,159.91,158.93,159.56,16425.0,156.7007,157.2316,156.268,156.8875,16425.0
2023-08-24 09:50:00,159.61,160.74,159.46,160.72,8139.0,156.9367,158.0477,156.7892,158.0281,8139.0
2023-08-24 09:55:00,160.86,161.27,160.49,161.09,8382.0,158.1657,158.5689,157.8019,158.3919,8382.0
2023-08-24 10:00:00,161.09,161.35,160.89,161.23,5989.0,158.3919,158.6475,158.1952,158.5295,5989.0
2023-08-24 10:05:00,161.03,161.04,160.5,160.58,8545.0,158.3329,158.3427,157.8118,157.8904,8545.0
2023-08-24 10:10:00,160.43,160.49,160.07,160.18,5126.0,157.7429,157.8019,157.389,157.4971,5126.0
2023-08-24 10:15:00,160.12,160.55,160.12,160.34,6049.0,157.4381,157.8609,157.4381,157.6544,6049.0
2023-08-24 10:20:00,160.39,160.51,160.03,160.03,12381.0,157.7036,157.8216,157.3496,157.3496,12381.0
2023-08-24 10:25:00,160.03,160.42,160.0,160.29,6338.0,157.3496,157.7331,157.3201,157.6053,6338.0
2023-08-24 10:30:00,160.27,160.51,160.22,160.47,8051.0,157.5856,157.8216,157.5364,157.7823,8051.0
2023-08-24 10:35:00,160.53,161.48,160.46,161.48,4290.0,157.8412,158.7753,157.7724,158.7753,4290.0
2023-08-24 10:40:00,161.39,161.43,161.0,161.19,4243.0,158.6868,158.7262,158.3034,158.4902,4243.0
2023-08-24 10:45:00,161.2,161.38,160.84,160.84,6361.0,158.5,158.677,158.1461,158.1461,6361.0
2023-08-24 10:50:00,160.98,160.99,160.75,160.75,2760.0,158.2837,158.2935,158.0576,158.0576,2760.0
2023-08-24 10:55:00,160.75,161.04,160.53,160.53,7141.0,158.0576,158.3427,157.8412,157.8412,7141.0
2023-08-24 11:00:00,160.61,160.85,160.43,160.84,5370.0,157.9199,158.1559,157.7429,158.1461,5370.0
2023-08-24 11:05:00,160.93,160.94,160.71,160.77,4149.0,158.2345,158.2444,158.0182,158.0772,4149.0
2023-08-24 11:10:00,160.75,160.75,160.4,160.53,6178.0,158.0576,158.0576,157.7134,157.8412,6178.0
2023-08-24 11:15:00,160.53,160.56,160.36,160.37,3504.0,157.8412,157.8707,157.6741,157.6839,3504.0
2023-08-24 11:20:00,160.41,160.41,160.11,160.18,1900.0,157.7233,157.7233,157.4283,157.4971,1900.0
2023-08-24 11:25:00,160.2,160.37,160.17,160.33,8074.0,157.5168,157.6839,157.4873,157.6446,8074.0
2023-08-24 11:30:00,160.33,160.48,160.24,160.32,4888.0,157.6446,157.7921,157.5561,157.6348,4888.0
2023-08-24 11:35:00,160.29,160.36,160.12,160.13,3900.0,157.6053,157.6741,157.4381,157.4479,3900.0
2023-08-24 11:40:00,160.23,160.23,159.95,160.01,6364.0,157.5463,157.5463,157.271,157.33,6364.0
2023-08-24 11:45:00,160.0,160.12,159.94,160.12,5842.0,157.3201,157.4381,157.2611,157.4381,5842.0
2023-08-24 11:50:00,160.18,160.23,159.94,159.97,9454.0,157.4971,157.5463,157.2611,157.2906,9454.0
2023-08-24 11:55:00,159.98,159.98,159.69,159.8,8002.0,157.3005,157.3005,157.0153,157.1235,8002.0
2023-08-24 12:00:00,159.68,160.25,159.68,160.13,4056.0,157.0055,157.5659,157.0055,157.4479,4056.0
2023-08-24 12:05:00,160.13,160.51,160.12,160.36,5141.0,157.4479,157.8216,157.4381,157.6741,5141.0
2023-08-24 12:10:00,160.33,160.42,160.32,160.39,2731.0,157.6446,157.7331,157.6348,157.7036,2731.0
2023-08-24 12:15:00,160.39,160.5,160.27,160.31,5824.0,157.7036,157.8118,157.5856,157.6249,5824.0
2023-08-24 12:20:00,160.31,160.49,160.25,160.46,3975.0,157.6249,157.8019,157.5659,157.7724,3975.0
2023-08-24 12:25:00,160.46,160.49,160.3,160.36,4345.0,157.7724,157.8019,157.6151,157.6741,4345.0
2023-08-24 12:30:00,160.22,160.24,160.06,160.08,2210.0,157.5364,157.5561,157.3791,157.3988,2210.0
2023-08-24 12:35:00,160.05,160.1,160.0,160.08,3156.0,157.3693,157.4185,157.3201,157.3988,3156.0
2023-08-24 12:40:00,160.05,160.36,160.05,160.2,2915.0,157.3693,157.6741,157.3693,157.5168,2915.0
2023-08-24 12:45:00,160.21,160.21,160.09,160.12,1957.0,157.5266,157.5266,157.4086,157.4381,1957.0
2023-08-24 12:50:00,160.1,160.11,160.01,160.01,1315.0,157.4185,157.4283,157.33,157.33,1315.0
2023-08-24 12:55:00,160.02,160.02,159.78,159.8,5177.0,157.3398,157.3398,157.1038,157.1235,5177.0
2023-08-24 13:00:00,159.8,160.01,159.76,159.99,3048.0,157.1235,157.33,157.0841,157.3103,3048.0
2023-08-24 13:05:00,160.03,160.33,159.94,160.15,3403.0,157.3496,157.6446,157.2611,157.4676,3403.0
2023-08-24 13:10:00,160.04,160.06,159.8,159.86,2825.0,157.3595,157.3791,157.1235,157.1825,2825.0
2023-08-24 13:15:00,159.87,159.87,159.7,159.75,2527.0,157.1923,157.1923,157.0252,157.0743,2527.0
2023-08-24 13:20:00,159.75,159.78,159.71,159.72,2721.0,157.0743,157.1038,157.035,157.0448,2721.0
2023-08-24 13:25:00,159.68,159.73,159.43,159.66,3528.0,157.0055,157.0546,156.7597,156.9858,3528.0
2023-08-24 13:30:00,159.7,159.84,159.67,159.72,1743.0,157.0252,157.1628,156.9957,157.0448,1743.0
2023-08-24 13:35:00,159.65,159.76,159.62,159.74,2174.0,156.976,157.0841,156.9465,157.0645,2174.0
2023-08-24 13:40:00,159.71,159.8,159.71,159.72,4963.0,157.035,157.1235,157.035,157.0448,4963.0
2023-08-24 13:45:00,159.73,159.76,159.48,159.61,10221.0,157.0546,157.0841,156.8088,156.9367,10221.0
2023-08-24 13:50:00,159.54,159.54,159.34,159.34,1853.0,156.8678,156.8678,156.6712,156.6712,1853.0
2023-08-24 13:55:00,159.33,159.33,159.28,159.28,1257.0,156.6613,156.6613,156.6122,156.6122,1257.0
2023-08-24 14:00:00,159.33,159.48,159.33,159.37,3865.0,156.6613,156.8088,156.6613,156.7007,3865.0
2023-08-24 14:05:00,159.35,159.68,159.34,159.65,7617.0,156.681,157.0055,156.6712,156.976,7617.0
2023-08-24 14:10:00,159.61,159.89,159.57,159.77,3370.0,156.9367,157.212,156.8973,157.094,3370.0
2023-08-24 14:15:00,159.71,159.71,159.59,159.66,1758.0,157.035,157.035,156.917,156.9858,1758.0
2023-08-24 14:20:00,159.66,159.73,159.65,159.72,1023.0,156.9858,157.0546,156.976,157.0448,1023.0
2023-08-24 14:25:00,159.72,159.74,159.46,159.46,4150.0,157.0448,157.0645,156.7892,156.7892,4150.0
2023-08-24 14:30:00,159.52,159.6,159.41,159.45,3061.0,156.8482,156.9268,156.74,156.7793,3061.0
2023-08-24 14:35:00,159.45,159.45,159.29,159.31,1708.0,156.7793,156.7793,156.622,156.6417,1708.0
2023-08-24 14:40:00,159.29,159.36,159.25,159.27,3421.0,156.622,156.6908,156.5827,156.6024,3421.0
2023-08-24 14:45:00,159.27,159.35,159.18,159.18,3801.0,156.6024,156.681,156.5139,156.5139,3801.0
2023-08-24 14:50:00,159.23,159.32,159.17,159.25,3502.0,156.563,156.6515,156.504,156.5827,3502.0
2023-08-24 14:55:00,159.27,159.4,159.26,159.35,1814.0,156.6024,156.7302,156.5925,156.681,1814.0
2023-08-24 15:00:00,159.35,159.44,159.35,159.43,2330.0,156.681,156.7695,156.681,156.7597,2330.0
2023-08-24 15:05:00,159.46,159.52,159.3,159.36,5567.0,156.7892,156.8482,156.6319,156.6908,5567.0
2023-08-24 15:10:00,159.34,159.66,159.3,159.49,23066.0,156.6712,156.9858,156.6319,156.8187,23066.0
2023-08-24 15:15:00,159.51,159.54,159.32,159.35,19069.0,156.8383,156.8678,156.6515,156.681,19069.0
2023-08-24 15:20:00,159.35,159.49,159.34,159.36,5455.0,156.681,156.8187,156.6712,156.6908,5455.0
2023-08-24 15:25:00,159.32,159.42,159.3,159.36,9839.0,156.6515,156.7498,156.6319,156.6908,9839.0
2023-08-24 15:30:00,159.38,159.52,159.37,159.4,9811.0,156.7105,156.8482,156.7007,156.7302,9811.0
2023-08-24 15:35:00,159.4,159.4,159.02,159.11,21626.0,156.7302,156.7302,156.3565,156.445,21626.0
2023-08-24 15:40:00,159.1,159.34,159.06,159.15,17120.0,156.4352,156.6712,156.3959,156.4844,17120.0
2023-08-24 15:45:00,159.12,159.36,159.1,159.33,45971.0,156.4549,156.6908,156.4352,156.6613,45971.0
2023-08-24 15:50:00,159.33,159.85,159.32,159.85,38658.0,156.6613,157.1726,156.6515,157.1726,38658.0
2023-08-24 15:55:00,159.86,159.86,159.47,159.7,109476.0,157.1825,157.1825,156.799,157.0252,109476.0
2023-08-25 09:30:00,160.31,161.93,160.31,161.51,29222.0,157.6249,159.2178,157.6249,158.8048,29222.0
2023-08-25 09:35:00,161.72,162.18,161.72,162.07,7671.0,159.0113,159.4636,159.0113,159.3555,7671.0
2023-08-25 09:40:00,162.13,162.37,161.81,161.92,8054.0,159.4145,159.6504,159.0998,159.208,8054.0
2023-08-25 09:45:00,161.85,161.95,161.58,161.67,8652.0,159.1391,159.2375,158.8737,158.9622,8652.0
2023-08-25 09:50:00,161.58,161.59,161.16,161.36,5494.0,158.8737,158.8835,158.4607,158.6573,5494.0
2023-08-25 09:55:00,161.35,161.65,161.33,161.45,4255.0,158.6475,158.9425,158.6279,158.7458,4255.0
2023-08-25 10:00:00,161.58,161.64,161.14,161.23,8362.0,158.8737,158.9327,158.441,158.5295,8362.0
2023-08-25 10:05:00,161.23,161.23,160.77,160.77,14368.0,158.5295,158.5295,158.0772,158.0772,14368.0
2023-08-25 10:10:00,160.88,161.19,160.39,161.14,50088.0,158.1854,158.4902,157.7036,158.441,50088.0
2023-08-25 10:15:00,161.22,161.55,160.95,160.95,7362.0,158.5197,158.8442,158.2542,158.2542,7362.0
2023-08-25 10:20:00,160.8,161.31,160.8,160.92,4600.0,158.1067,158.6082,158.1067,158.2247,4600.0
2023-08-25 10:25:00,160.97,161.31,160.97,161.25,3369.0,158.2739,158.6082,158.2739,158.5492,3369.0
2023-08-25 10:30:00,161.25,161.36,161.09,161.13,3262.0,158.5492,158.6573,158.3919,158.4312,3262.0
2023-08-25 10:35:00,161.2,161.34,161.02,161.03,7663.0,158.5,158.6377,158.323,158.3329,7663.0
2023-08-25 10:40:00,161.07,161.22,160.92,160.97,3535.0,158.3722,158.5197,158.2247,158.2739,3535.0
2023-08-25 10:45:00,160.89,160.89,160.55,160.66,3000.0,158.1952,158.1952,157.8609,157.9691,3000.0
2023-08-25 10:50:00,160.69,160.74,160.33,160.33,3801.0,157.9986,158.0477,157.6446,157.6446,3801.0
2023-08-25 10:55:00,160.37,160.48,160.09,160.11,10623.0,157.6839,157.7921,157.4086,157.4283,10623.0
2023-08-25 11:00:00,160.1,160.35,160.08,160.33,6034.0,157.4185,157.6643,157.3988,157.6446,6034.0
2023-08-25 11:05:00,160.33,160.7,160.33,160.69,2986.0,157.6446,158.0084,157.6446,157.9986,2986.0
2023-08-25 11:10:00,160.76,161.05,160.7,160.83,3037.0,158.0674,158.3525,158.0084,158.1362,3037.0
2023-08-25 11:15:00,160.72,160.72,160.5,160.6,2100.0,158.0281,158.0281,157.8118,157.9101,2100.0
2023-08-25 11:20:00,160.69,160.74,160.55,160.64,3241.0,157.9986,158.0477,157.8609,157.9494,3241.0
2023-08-25 11:25:00,160.64,161.03,160.64,161.03,2736.0,157.9494,158.3329,157.9494,158.3329,2736.0
2023-08-25 11:30:00,160.94,160.94,160.75,160.78,2017.0,158.2444,158.2444,158.0576,158.0871,2017.0
2023-08-25 11:35:00,160.9,161.26,160.9,161.2,2055.0,158.2051,158.559,158.2051,158.5,2055.0
2023-08-25 11:40:00,161.2,161.2,160.94,161.02,5507.0,158.5,158.5,158.2444,158.323,5507.0
2023-08-25 11:45:00,161.02,161.33,161.02,161.31,11006.0,158.323,158.6279,158.323,158.6082,11006.0
2023-08-25 11:50:00,161.28,161.46,161.18,161.46,6453.0,158.5787,158.7557,158.4804,158.7557,6453.0
2023-08-25 11:55:00,161.43,161.43,161.17,161.2,4005.0,158.7262,158.7262,158.4705,158.5,4005.0
2023-08-25 12:00:00,161.12,161.4,161.12,161.16,2600.0,158.4214,158.6967,158.4214,158.4607,2600.0
2023-08-25 12:05:00,161.09,161.19,161.03,161.15,3301.0,158.3919,158.4902,158.3329,158.4509,3301.0
2023-08-25 12:10:00,161.1,161.28,161.1,161.2,3502.0,158.4017,158.5787,158.4017,158.5,3502.0
2023-08-25 12:15:00,161.22,161.22,161.03,161.06,3804.0,158.5197,158.5197,158.3329,158.3624,3804.0
2023-08-25 12:20:00,161.04,161.19,160.99,161.1,4758.0,158.3427,158.4902,158.2935,158.4017,4758.0
2023-08-25 12:25:00,161.11,161.23,161.09,161.2,6001.0,158.4115,158.5295,158.3919,158.5,6001.0
2023-08-25 12:30:00,161.16,161.28,160.89,160.9,8058.0,158.4607,158.5787,158.1952,158.2051,8058.0
2023-08-25 12:35:00,160.85,160.85,160.76,160.77,900.0,158.1559,158.1559,158.0674,158.0772,900.0
2023-08-25 12:40:00,160.77,160.77,160.67,160.68,2001.0,158.0772,158.0772,157.9789,157.9887,2001.0
2023-08-25 12:45:00,160.64,160.64,160.47,160.48,3061.0,157.9494,157.9494,157.7823,157.7921,3061.0
2023-08-25 12:50:00,160.48,160.48,160.34,160.34,1000.0,157.7921,157.7921,157.6544,157.6544,1000.0
2023-08-25 12:55:00,160.31,160.59,160.29,160.57,2848.0,157.6249,157.9002,157.6053,157.8806,2848.0
2023-08-25 13:00:00,160.55,160.78,160.54,160.78,5000.0,157.8609,158.0871,157.8511,158.0871,5000.0
2023-08-25 13:05:00,160.72,160.72,160.57,160.61,2802.0,158.0281,158.0281,157.8806,157.9199,2802.0
2023-08-25 13:10:00,160.61,160.61,160.51,160.55,2647.0,157.9199,157.9199,157.8216,157.8609,2647.0
2023-08-25 13:15:00,160.56,160.56,160.26,160.28,2807.0,157.8707,157.8707,157.5758,157.5954,2807.0
2023-08-25 13:20:00,160.25,160.36,160.2,160.24,6265.0,157.5659,157.6741,157.5168,157.5561,6265.0
2023-08-25 13:25:00,160.18,160.42,160.17,160.38,3766.0,157.4971,157.7331,157.4873,157.6938,3766.0
2023-08-25 13:30:00,160.44,160.44,160.12,160.18,6886.0,157.7528,157.7528,157.4381,157.4971,6886.0
2023-08-25 13:35:00,160.18,160.31,160.17,160.25,2475.0,157.4971,157.6249,157.4873,157.5659,2475.0
2023-08-25 13:40:00,160.25,160.48,160.24,160.48,2101.0,157.5659,157.7921,157.5561,157.7921,2101.0
2023-08-25 13:45:00,160.42,160.46,160.37,160.38,3143.0,157.7331,157.7724,157.6839,157.6938,3143.0
2023-08-25 13:50:00,160.39,160.62,160.39,160.61,1500.0,157.7036,157.9297,157.7036,157.9199,1500.0
2023-08-25 13:55:00,160.63,160.63,160.47,160.5,2426.0,157.9396,157.9396,157.7823,157.8118,2426.0
2023-08-25 14:00:00,160.51,160.58,160.49,160.52,1801.0,157.8216,157.8904,157.8019,157.8314,1801.0
2023-08-25 14:05:00,160.52,160.61,160.48,160.52,2901.0,157.8314,157.9199,157.7921,157.8314,2901.0
2023-08-25 14:10:00,160.48,160.58,160.44,160.58,5018.0,157.7921,157.8904,157.7528,157.8904,5018.0
2023-08-25 14:15:00,160.58,160.6,160.49,160.6,3642.0,157.8904,157.9101,157.8019,157.9101,3642.0
2023-08-25 14:20:00,160.58,160.73,160.58,160.67,1642.0,157.8904,158.0379,157.8904,157.9789,1642.0
2023-08-25 14:25:00,160.64,160.74,160.64,160.72,1998.0,157.9494,158.0477,157.9494,158.0281,1998.0
2023-08-25 14:30:00,160.73,160.95,160.69,160.84,9767.0,158.0379,158.2542,157.9986,158.1461,9767.0
2023-08-25 14:35:00,160.81,160.89,160.81,160.81,3075.0,158.1166,158.1952,158.1166,158.1166,3075.0
2023-08-25 14:40:00,160.83,160.9,160.71,160.72,3368.0,158.1362,158.2051,158.0182,158.0281,3368.0
2023-08-25 14:45:00,160.73,160.84,160.7,160.8,5891.0,158.0379,158.1461,158.0084,158.1067,5891.0
2023-08-25 14:50:00,160.8,160.94,160.8,160.94,2467.0,158.1067,158.2444,158.1067,158.2444,2467.0
2023-08-25 14:55:00,160.93,161.08,160.92,160.99,23174.0,158.2345,158.382,158.2247,158.2935,23174.0
2023-08-25 15:00:00,160.99,161.25,160.99,161.13,5073.0,158.2935,158.5492,158.2935,158.4312,5073.0
2023-08-25 15:05:00,161.07,161.07,160.87,161.01,4817.0,158.3722,158.3722,158.1756,158.3132,4817.0
2023-08-25 15:10:00,160.99,161.0,160.85,160.86,3465.0,158.2935,158.3034,158.1559,158.1657,3465.0
2023-08-25 15:15:00,160.87,161.07,160.87,160.97,9847.0,158.1756,158.3722,158.1756,158.2739,9847.0
2023-08-25 15:20:00,161.0,161.11,160.99,161.08,9526.0,158.3034,158.4115,158.2935,158.382,9526.0
2023-08-25 15:25:00,161.07,161.08,160.99,161.0,3871.0,158.3722,158.382,158.2935,158.3034,3871.0
2023-08-25 15:30:00,161.02,161.14,161.0,161.08,6772.0,158.323,158.441,158.3034,158.382,6772.0
2023-08-25 15:35:00,161.07,161.08,160.9,160.92,9880.0,158.3722,158.382,158.2051,158.2247,9880.0
2023-08-25 15:40:00,160.91,161.0,160.82,160.94,9067.0,158.2149,158.3034,158.1264,158.2444,9067.0
2023-08-25 15:45:00,160.93,161.09,160.86,160.89,18917.0,158.2345,158.3919,158.1657,158.1952,18917.0
2023-08-25 15:50:00,160.86,160.89,160.65,160.83,29409.0,158.1657,158.1952,157.9592,158.1362,29409.0
2023-08-25 15:55:00,160.81,160.98,160.77,160.94,67399.0,158.1166,158.2837,158.0772,158.2444,67399.0
2023-08-28 09:30:00,162.17,164.13,162.17,163.83,40015.0,159.4538,161.381,159.4538,161.086,40015.0
2023-08-28 09:35:00,163.87,164.23,162.77,163.11,12164.0,161.1253,161.4793,160.0437,160.378,12164.0
2023-08-28 09:40:00,163.11,163.17,162.5,162.79,20600.0,160.378,160.437,159.7783,160.0634,20600.0
2023-08-28 09:45:00,162.64,163.12,162.63,163.06,7062.0,159.9159,160.3879,159.9061,160.3289,7062.0
2023-08-28 09:50:00,163.27,163.57,163.2,163.44,6512.0,160.5354,160.8303,160.4665,160.7025,6512.0
2023-08-28 09:55:00,163.57,163.79,163.43,163.7,6232.0,160.8303,161.0466,160.6927,160.9582,6232.0
2023-08-28 10:00:00,163.69,163.74,163.13,163.47,5062.0,160.9483,160.9975,160.3977,160.732,5062.0
2023-08-28 10:05:00,163.44,163.44,163.14,163.34,7979.0,160.7025,160.7025,160.4075,160.6042,7979.0
2023-08-28 10:10:00,163.27,163.45,162.72,162.78,15764.0,160.5354,160.7123,159.9946,160.0536,15764.0
2023-08-28 10:15:00,162.84,162.98,162.59,162.86,7598.0,160.1126,160.2502,159.8667,160.1322,7598.0
2023-08-28 10:20:00,162.8,162.83,162.29,162.29,7870.0,160.0732,160.1027,159.5718,159.5718,7870.0
2023-08-28 10:25:00,162.27,162.39,162.15,162.18,4398.0,159.5521,159.6701,159.4341,159.4636,4398.0
2023-08-28 10:30:00,162.29,162.44,162.11,162.25,21253.0,159.5718,159.7193,159.3948,159.5324,21253.0
2023-08-28 10:35:00,162.14,162.15,161.82,161.83,5134.0,159.4243,159.4341,159.1096,159.1195,5134.0
2023-08-28 10:40:00,161.8,161.97,161.58,161.93,11380.0,159.09,159.2571,158.8737,159.2178,11380.0
2023-08-28 10:45:00,161.88,161.99,161.6,161.74,13586.0,159.1686,159.2768,158.8933,159.031,13586.0
2023-08-28 10:50:00,161.72,161.78,161.41,161.41,19919.0,159.0113,159.0703,158.7065,158.7065,19919.0
2023-08-28 10:55:00,161.38,161.78,161.36,161.66,5651.0,158.677,159.0703,158.6573,158.9523,5651.0
2023-08-28 11:00:00,161.64,161.78,161.44,161.51,11248.0,158.9327,159.0703,158.736,158.8048,11248.0
2023-08-28 11:05:00,161.45,161.59,161.09,161.24,4660.0,158.7458,158.8835,158.3919,158.5394,4660.0
2023-08-28 11:10:00,161.29,161.74,161.26,161.59,6701.0,158.5885,159.031,158.559,158.8835,6701.0
2023-08-28 11:15:00,161.59,161.64,161.3,161.36,4031.0,158.8835,158.9327,158.5984,158.6573,4031.0
2023-08-28 11:20:00,161.36,161.41,161.27,161.36,6352.0,158.6573,158.7065,158.5689,158.6573,6352.0
2023-08-28 11:25:00,161.3,161.58,161.15,161.25,4157.0,158.5984,158.8737,158.4509,158.5492,4157.0
2023-08-28 11:30:00,161.26,161.48,161.2,161.2,7378.0,158.559,158.7753,158.5,158.5,7378.0
2023-08-28 11:35:00,161.29,161.5,161.21,161.48,4120.0,158.5885,158.795,158.5099,158.7753,4120.0
2023-08-28 11:40:00,161.53,161.55,161.28,161.34,6787.0,158.8245,158.8442,158.5787,158.6377,6787.0
2023-08-28 11:45:00,161.42,161.54,161.3,161.38,4394.0,158.7163,158.8343,158.5984,158.677,4394.0
2023-08-28 11:50:00,161.38,161.46,161.25,161.34,4521.0,158.677,158.7557,158.5492,158.6377,4521.0
2023-08-28 11:55:00,161.37,161.54,161.33,161.54,2999.0,158.6672,158.8343,158.6279,158.8343,2999.0
2023-08-28 12:00:00,161.62,161.62,161.25,161.32,6016.0,158.913,158.913,158.5492,158.618,6016.0
2023-08-28 12:05:00,161.34,161.44,161.27,161.36,3563.0,158.6377,158.736,158.5689,158.6573,3563.0
2023-08-28 12:10:00,161.44,161.44,161.23,161.23,3735.0,158.736,158.736,158.5295,158.5295,3735.0
2023-08-28 12:15:00,161.24,161.29,161.13,161.13,2000.0,158.5394,158.5885,158.4312,158.4312,2000.0
2023-08-28 12:20:00,161.06,161.1,160.98,161.1,1662.0,158.3624,158.4017,158.2837,158.4017,1662.0
2023-08-28 12:25:00,161.15,161.15,160.93,161.14,4709.0,158.4509,158.4509,158.2345,158.441,4709.0
2023-08-28 12:30:00,161.15,161.36,161.03,161.19,6684.0,158.4509,158.6573,158.3329,158.4902,6684.0
2023-08-28 12:35:00,161.19,161.4,161.19,161.23,4247.0,158.4902,158.6967,158.4902,158.5295,4247.0
2023-08-28 12:40:00,161.19,161.24,161.07,161.08,2476.0,158.4902,158.5394,158.3722,158.382,2476.0
2023-08-28 12:45:00,161.01,161.16,161.01,161.08,2498.0,158.3132,158.4607,158.3132,158.382,2498.0
2023-08-28 12:50:00,161.07,161.28,161.07,161.11,2003.0,158.3722,158.5787,158.3722,158.4115,2003.0
2023-08-28 12:55:00,161.12,161.3,161.07,161.29,6063.0,158.4214,158.5984,158.3722,158.5885,6063.0
2023-08-28 13:00:00,161.4,161.55,161.38,161.38,1703.0,158.6967,158.8442,158.677,158.677,1703.0
2023-08-28 13:05:00,161.44,161.49,161.39,161.42,2970.0,158.736,158.7852,158.6868,158.7163,2970.0
2023-08-28 13:10:00,161.37,161.39,161.2,161.25,2997.0,158.6672,158.6868,158.5,158.5492,2997.0
2023-08-28 13:15:00,161.2,161.2,161.01,161.14,3829.0,158.5,158.5,158.3132,158.441,3829.0
2023-08-28 13:20:00,161.18,161.28,161.11,161.18,4767.0,158.4804,158.5787,158.4115,158.4804,4767.0
2023-08-28 13:25:00,161.12,161.15,161.07,161.15,2735.0,158.4214,158.4509,158.3722,158.4509,2735.0
2023-08-28 13:30:00,161.17,161.29,161.09,161.24,10955.0,158.4705,158.5885,158.3919,158.5394,10955.0
2023-08-28 13:35:00,161.26,161.49,161.26,161.45,4285.0,158.559,158.7852,158.559,158.7458,4285.0
2023-08-28 13:40:00,161.48,161.57,161.12,161.16,6560.0,158.7753,158.8638,158.4214,158.4607,6560.0
2023-08-28 13:45:00,161.11,161.11,160.99,161.0,3259.0,158.4115,158.4115,158.2935,158.3034,3259.0
2023-08-28 13:50:00,161.0,161.14,160.95,161.0,4130.0,158.3034,158.441,158.2542,158.3034,4130.0
2023-08-28 13:55:00,161.0,161.06,160.85,160.86,11556.0,158.3034,158.3624,158.1559,158.1657,11556.0
2023-08-28 14:00:00,160.86,160.86,160.72,160.77,3205.0,158.1657,158.1657,158.0281,158.0772,3205.0
2023-08-28 14:05:00,160.85,160.95,160.76,160.89,4785.0,158.1559,158.2542,158.0674,158.1952,4785.0
2023-08-28 14:10:00,160.88,160.91,160.82,160.88,1446.0,158.1854,158.2149,158.1264,158.1854,1446.0
2023-08-28 14:15:00,160.87,160.99,160.84,160.95,3465.0,158.1756,158.2935,158.1461,158.2542,3465.0
2023-08-28 14:20:00,160.94,161.18,160.94,161.18,3238.0,158.2444,158.4804,158.2444,158.4804,3238.0
2023-08-28 14:25:00,161.17,161.25,161.12,161.25,4796.0,158.4705,158.5492,158.4214,158.5492,4796.0
2023-08-28 14:30:00,161.31,161.46,161.27,161.44,3329.0,158.6082,158.7557,158.5689,158.736,3329.0
2023-08-28 14:35:00,161.45,161.45,161.25,161.31,2700.0,158.7458,158.7458,158.5492,158.6082,2700.0
2023-08-28 14:40:00,161.33,161.39,161.14,161.17,4808.0,158.6279,158.6868,158.441,158.4705,4808.0
2023-08-28 14:45:00,161.11,161.21,161.11,161.17,3249.0,158.4115,158.5099,158.4115,158.4705,3249.0
2023-08-28 14:50:00,161.17,161.3,161.15,161.29,5124.0,158.4705,158.5984,158.4509,158.5885,5124.0
2023-08-28 14:55:00,161.28,161.31,161.14,161.2,2430.0,158.5787,158.6082,158.441,158.5,2430.0
2023-08-28 15:00:00,161.22,161.29,161.17,161.28,3319.0,158.5197,158.5885,158.4705,158.5787,3319.0
2023-08-28 15:05:00,161.26,161.4,161.22,161.4,4342.0,158.559,158.6967,158.5197,158.6967,4342.0
2023-08-28 15:10:00,161.34,161.36,161.21,161.32,4200.0,158.6377,158.6573,158.5099,158.618,4200.0
2023-08-28 15:15:00,161.27,161.47,161.27,161.37,9914.0,158.5689,158.7655,158.5689,158.6672,9914.0
2023-08-28 15:20:00,161.39,161.47,161.35,161.36,5664.0,158.6868,158.7655,158.6475,158.6573,5664.0
2023-08-28 15:25:00,161.34,161.45,161.2,161.38,11934.0,158.6377,158.7458,158.5,158.677,11934.0
2023-08-28 15:30:00,161.38,161.44,161.3,161.42,3586.0,158.677,158.736,158.5984,158.7163,3586.0
2023-08-28 15:35:00,161.45,161.74,161.43,161.7,8297.0,158.7458,159.031,158.7262,158.9917,8297.0
2023-08-28 15:40:00,161.66,161.83,161.56,161.76,9307.0,158.9523,159.1195,158.854,159.0506,9307.0
2023-08-28 15:45:00,161.77,162.19,161.76,162.01,23241.0,159.0605,159.4734,159.0506,159.2965,23241.0
2023-08-28 15:50:00,161.96,162.03,161.81,161.85,22101.0,159.2473,159.3161,159.0998,159.1391,22101.0
2023-08-28 15:55:00,161.87,162.0,161.81,161.85,58920.0,159.1588,159.2866,159.0998,159.1391,58920.0
2023-08-29 09:30:00,162.56,162.91,161.55,162.63,36503.0,159.8372,160.1814,158.8442,159.9061,36503.0
2023-08-29 09:35:00,162.65,163.87,162.65,163.06,11410.0,159.9257,161.1253,159.9257,160.3289,11410.0
2023-08-29 09:40:00,163.11,163.11,162.48,162.59,8307.0,160.378,160.378,159.7586,159.8667,8307.0
2023-08-29 09:45:00,162.63,162.63,161.79,161.87,6176.0,159.9061,159.9061,159.0801,159.1588,6176.0
2023-08-29 09:50:00,161.91,162.05,161.8,161.81,1341.0,159.1981,159.3358,159.09,159.0998,1341.0
2023-08-29 09:55:00,161.84,161.98,161.77,161.88,1664.0,159.1293,159.267,159.0605,159.1686,1664.0
2023-08-29 10:00:00,161.99,162.17,161.71,161.71,6526.0,159.2768,159.4538,159.0015,159.0015,6526.0
2023-08-29 10:05:00,161.75,161.75,161.48,161.53,6331.0,159.0408,159.0408,158.7753,158.8245,6331.0
2023-08-29 10:10:00,161.56,161.65,161.13,161.5,4343.0,158.854,158.9425,158.4312,158.795,4343.0
2023-08-29 10:15:00,161.5,161.59,161.46,161.53,2960.0,158.795,158.8835,158.7557,158.8245,2960.0
2023-08-29 10:20:00,161.53,161.58,161.38,161.41,4581.0,158.8245,158.8737,158.677,158.7065,4581.0
2023-08-29 10:25:00,161.41,161.41,161.07,161.11,2495.0,158.7065,158.7065,158.3722,158.4115,2495.0
2023-08-29 10:30:00,161.1,161.37,161.08,161.22,2668.0,158.4017,158.6672,158.382,158.5197,2668.0
2023-08-29 10:35:00,161.27,161.29,160.96,160.97,4751.0,158.5689,158.5885,158.264,158.2739,4751.0
2023-08-29 10:40:00,161.04,161.13,160.97,161.06,5144.0,158.3427,158.4312,158.2739,158.3624,5144.0
2023-08-29 10:45:00,161.04,161.38,160.96,161.38,6820.0,158.3427,158.677,158.264,158.677,6820.0
2023-08-29 10:50:00,161.52,161.63,161.23,161.32,4085.0,158.8147,158.9228,158.5295,158.618,4085.0
2023-08-29 10:55:00,161.37,161.38,161.28,161.31,1677.0,158.6672,158.677,158.5787,158.6082,1677.0
2023-08-29 11:00:00,161.4,161.52,161.28,161.47,4470.0,158.6967,158.8147,158.5787,158.7655,4470.0
2023-08-29 11:05:00,161.47,161.55,161.33,161.42,1717.0,158.7655,158.8442,158.6279,158.7163,1717.0
2023-08-29 11:10:00,161.42,161.44,161.31,161.44,1636.0,158.7163,158.736,158.6082,158.736,1636.0
2023-08-29 11:15:00,161.46,161.55,161.26,161.33,3429.0,158.7557,158.8442,158.559,158.6279,3429.0
2023-08-29 11:20:00,161.28,161.35,161.19,161.28,3949.0,158.5787,158.6475,158.4902,158.5787,3949.0
2023-08-29 11:25:00,161.28,161.44,161.1,161.44,4665.0,158.5787,158.736,158.4017,158.736,4665.0
2023-08-29 11:30:00,161.44,161.55,161.44,161.55,1400.0,158.736,158.8442,158.736,158.8442,1400.0
2023-08-29 11:35:00,161.64,161.8,161.64,161.8,1271.0,158.9327,159.09,158.9327,159.09,1271.0
2023-08-29 11:40:00,161.86,162.16,161.82,162.16,5196.0,159.149,159.4439,159.1096,159.4439,5196.0
2023-08-29 11:45:00,162.15,162.15,161.82,161.82,7065.0,159.4341,159.4341,159.1096,159.1096,7065.0
2023-08-29 11:50:00,161.79,162.02,161.79,162.0,2385.0,159.0801,159.3063,159.0801,159.2866,2385.0
2023-08-29 11:55:00,161.99,162.0,161.77,161.89,10013.0,159.2768,159.2866,159.0605,159.1785,10013.0
2023-08-29 12:00:00,161.89,162.16,161.88,162.16,2988.0,159.1785,159.4439,159.1686,159.4439,2988.0
2023-08-29 12:05:00,162.16,162.31,162.11,162.2,6030.0,159.4439,159.5914,159.3948,159.4833,6030.0
2023-08-29 12:10:00,162.12,162.22,162.09,162.09,2025.0,159.4046,159.5029,159.3751,159.3751,2025.0
2023-08-29 12:15:00,162.09,162.26,162.08,162.25,4159.0,159.3751,159.5423,159.3653,159.5324,4159.0
2023-08-29 12:20:00,162.18,162.61,162.18,162.57,3636.0,159.4636,159.8864,159.4636,159.8471,3636.0
2023-08-29 12:25:00,162.59,162.59,162.47,162.56,5846.0,159.8667,159.8667,159.7488,159.8372,5846.0
2023-08-29 12:30:00,162.56,162.59,162.5,162.59,3072.0,159.8372,159.8667,159.7783,159.8667,3072.0
2023-08-29 12:35:00,162.6,162.66,162.55,162.64,10029.0,159.8766,159.9356,159.8274,159.9159,10029.0
2023-08-29 12:40:00,162.64,162.67,162.6,162.65,2167.0,159.9159,159.9454,159.8766,159.9257,2167.0
2023-08-29 12:45:00,162.66,162.66,162.49,162.52,4296.0,159.9356,159.9356,159.7684,159.7979,4296.0
2023-08-29 12:50:00,162.52,162.7,162.49,162.67,12785.0,159.7979,159.9749,159.7684,159.9454,12785.0
2023-08-29 12:55:00,162.67,162.75,162.67,162.75,4261.0,159.9454,160.0241,159.9454,160.0241,4261.0
2023-08-29 13:00:00,162.79,162.92,162.77,162.92,3198.0,160.0634,160.1912,160.0437,160.1912,3198.0
2023-08-29 13:05:00,162.93,162.97,162.82,162.87,2685.0,160.2011,160.2404,160.0929,160.1421,2685.0
2023-08-29 13:10:00,162.86,162.99,162.83,162.85,6891.0,160.1322,160.26,160.1027,160.1224,6891.0
2023-08-29 13:15:00,162.81,162.81,162.58,162.63,3624.0,160.0831,160.0831,159.8569,159.9061,3624.0
2023-08-29 13:20:00,162.63,162.68,162.61,162.62,2328.0,159.9061,159.9552,159.8864,159.8962,2328.0
2023-08-29 13:25:00,162.62,162.65,162.58,162.59,6330.0,159.8962,159.9257,159.8569,159.8667,6330.0
2023-08-29 13:30:00,162.59,162.72,162.59,162.71,2928.0,159.8667,159.9946,159.8667,159.9847,2928.0
2023-08-29 13:35:00,162.73,162.92,162.71,162.92,5248.0,160.0044,160.1912,159.9847,160.1912,5248.0
2023-08-29 13:40:00,162.9,163.22,162.9,163.15,7191.0,160.1716,160.4862,160.1716,160.4174,7191.0
2023-08-29 13:45:00,163.18,163.36,163.09,163.22,6332.0,160.4469,160.6238,160.3584,160.4862,6332.0
2023-08-29 13:50:00,163.26,163.26,162.99,163.0,4145.0,160.5255,160.5255,160.26,160.2699,4145.0
2023-08-29 13:55:00,162.98,163.06,162.94,162.99,1989.0,160.2502,160.3289,160.2109,160.26,1989.0
2023-08-29 14:00:00,163.04,163.08,162.94,162.96,2020.0,160.3092,160.3485,160.2109,160.2305,2020.0
2023-08-29 14:05:00,162.96,162.96,162.87,162.88,1179.0,160.2305,160.2305,160.1421,160.1519,1179.0
2023-08-29 14:10:00,162.88,162.9,162.79,162.8,2110.0,160.1519,160.1716,160.0634,160.0732,2110.0
2023-08-29 14:15:00,162.71,163.16,162.71,163.15,10752.0,159.9847,160.4272,159.9847,160.4174,10752.0
2023-08-29 14:20:00,163.15,163.38,163.15,163.34,4024.0,160.4174,160.6435,160.4174,160.6042,4024.0
2023-08-29 14:25:00,163.34,163.4,163.23,163.31,4055.0,160.6042,160.6632,160.496,160.5747,4055.0
2023-08-29 14:30:00,163.3,163.32,163.22,163.32,2508.0,160.5649,160.5845,160.4862,160.5845,2508.0
2023-08-29 14:35:00,163.41,163.52,163.41,163.46,2336.0,160.673,160.7812,160.673,160.7222,2336.0
2023-08-29 14:40:00,163.46,163.52,163.46,163.5,1848.0,160.7222,160.7812,160.7222,160.7615,1848.0
2023-08-29 14:45:00,163.5,163.53,163.41,163.5,5053.0,160.7615,160.791,160.673,160.7615,5053.0
2023-08-29 14:50:00,163.5,163.52,163.33,163.34,1885.0,160.7615,160.7812,160.5944,160.6042,1885.0
2023-08-29 14:55:00,163.33,163.49,163.33,163.49,2700.0,160.5944,160.7517,160.5944,160.7517,2700.0
2023-08-29 15:00:00,163.46,163.46,163.33,163.43,2265.0,160.7222,160.7222,160.5944,160.6927,2265.0
2023-08-29 15:05:00,163.37,163.42,163.31,163.37,1719.0,160.6337,160.6828,160.5747,160.6337,1719.0
2023-08-29 15:10:00,163.31,163.49,163.3,163.44,4111.0,160.5747,160.7517,160.5649,160.7025,4111.0
2023-08-29 15:15:00,163.43,163.5,163.38,163.5,3250.0,160.6927,160.7615,160.6435,160.7615,3250.0
2023-08-29 15:20:00,163.48,163.6,163.44,163.56,4452.0,160.7418,160.8598,160.7025,160.8205,4452.0
2023-08-29 15:25:00,163.56,163.76,163.55,163.69,5355.0,160.8205,161.0171,160.8107,160.9483,5355.0
2023-08-29 15:30:00,163.7,163.76,163.54,163.55,7971.0,160.9582,161.0171,160.8008,160.8107,7971.0
2023-08-29 15:35:00,163.52,163.62,163.5,163.58,6546.0,160.7812,160.8795,160.7615,160.8402,6546.0
2023-08-29 15:40:00,163.58,163.71,163.51,163.71,8422.0,160.8402,160.968,160.7713,160.968,8422.0
2023-08-29 15:45:00,163.74,163.77,163.57,163.67,13337.0,160.9975,161.027,160.8303,160.9287,13337.0
2023-08-29 15:50:00,163.76,163.76,163.51,163.63,18987.0,161.0171,161.0171,160.7713,160.8893,18987.0
2023-08-29 15:55:00,163.63,163.99,163.59,163.92,48143.0,160.8893,161.2433,160.85,161.1745,48143.0
2023-08-30 09:30:00,164.13,164.84,164.13,164.72,16155.0,161.381,162.0791,161.381,161.9611,16155.0
2023-08-30 09:35:00,164.84,165.71,164.6,165.63,14342.0,162.0791,162.9345,161.8431,162.8558,14342.0
2023-08-30 09:40:00,165.7,166.0,165.63,166.0,11066.0,162.9247,163.2196,162.8558,163.2196,11066.0
2023-08-30 09:45:00,165.96,166.72,165.94,166.72,7768.0,163.1803,163.9276,163.1606,163.9276,7768.0
2023-08-30 09:50:00,166.84,167.08,166.39,166.9,9551.0,164.0456,164.2815,163.6031,164.1046,9551.0
2023-08-30 09:55:00,166.81,166.89,166.34,166.39,4915.0,164.0161,164.0947,163.5539,163.6031,4915.0
2023-08-30 10:00:00,166.56,166.7,166.22,166.26,2850.0,163.7703,163.9079,163.4359,163.4753,2850.0
2023-08-30 10:05:00,166.03,166.31,165.89,166.08,4243.0,163.2491,163.5244,163.1115,163.2983,4243.0
2023-08-30 10:10:00,165.97,166.11,165.81,165.9,3968.0,163.1901,163.3278,163.0328,163.1213,3968.0
2023-08-30 10:15:00,165.9,166.06,165.84,165.86,9579.0,163.1213,163.2786,163.0623,163.082,9579.0
2023-08-30 10:20:00,165.93,165.95,165.73,165.9,4605.0,163.1508,163.1705,162.9542,163.1213,4605.0
2023-08-30 10:25:00,165.98,166.04,165.71,165.74,10771.0,163.2,163.259,162.9345,162.964,10771.0
2023-08-30 10:30:00,165.68,165.85,165.58,165.83,8957.0,162.905,163.0721,162.8067,163.0525,8957.0
2023-08-30 10:35:00,165.75,165.92,165.61,165.86,7787.0,162.9738,163.141,162.8362,163.082,7787.0
2023-08-30 10:40:00,165.97,166.12,165.92,165.95,6136.0,163.1901,163.3376,163.141,163.1705,6136.0
2023-08-30 10:45:00,166.06,166.06,165.85,165.88,3992.0,163.2786,163.2786,163.0721,163.1016,3992.0
2023-08-30 10:50:00,165.91,165.91,165.78,165.79,3011.0,163.1311,163.1311,163.0033,163.0131,3011.0
2023-08-30 10:55:00,165.79,166.37,165.79,166.31,9091.0,163.0131,163.5834,163.0131,163.5244,9091.0
2023-08-30 11:00:00,166.25,166.34,166.03,166.17,4370.0,163.4654,163.5539,163.2491,163.3868,4370.0
2023-08-30 11:05:00,166.17,166.17,165.88,165.88,6203.0,163.3868,163.3868,163.1016,163.1016,6203.0
2023-08-30 11:10:00,166.0,166.14,165.95,166.14,5170.0,163.2196,163.3573,163.1705,163.3573,5170.0
2023-08-30 11:15:00,166.18,166.32,166.1,166.2,4949.0,163.3966,163.5343,163.318,163.4163,4949.0
2023-08-30 11:20:00,166.25,166.38,166.16,166.37,3315.0,163.4654,163.5933,163.377,163.5834,3315.0
2023-08-30 11:25:00,166.37,166.69,166.26,166.69,4358.0,163.5834,163.8981,163.4753,163.8981,4358.0
2023-08-30 11:30:00,166.69,166.91,166.55,166.63,3799.0,163.8981,164.1144,163.7604,163.8391,3799.0
2023-08-30 11:35:00,166.56,166.64,166.56,166.56,1270.0,163.7703,163.8489,163.7703,163.7703,1270.0
2023-08-30 11:40:00,166.45,166.54,166.39,166.39,1386.0,163.6621,163.7506,163.6031,163.6031,1386.0
2023-08-30 11:45:00,166.39,166.44,166.38,166.38,1555.0,163.6031,163.6523,163.5933,163.5933,1555.0
2023-08-30 11:50:00,166.3,166.42,166.26,166.4,4015.0,163.5146,163.6326,163.4753,163.6129,4015.0
2023-08-30 11:55:00,166.46,166.66,166.46,166.49,1620.0,163.6719,163.8686,163.6719,163.7014,1620.0
2023-08-30 12:00:00,166.48,166.56,166.43,166.44,1939.0,163.6916,163.7703,163.6424,163.6523,1939.0
2023-08-30 12:05:00,166.47,166.47,166.41,166.46,1050.0,163.6818,163.6818,163.6228,163.6719,1050.0
2023-08-30 12:10:00,166.44,166.49,166.31,166.31,3393.0,163.6523,163.7014,163.5244,163.5244,3393.0
2023-08-30 12:15:00,166.26,166.48,166.24,166.47,3611.0,163.4753,163.6916,163.4556,163.6818,3611.0
2023-08-30 12:20:00,166.45,166.51,166.34,166.39,2428.0,163.6621,163.7211,163.5539,163.6031,2428.0
2023-08-30 12:25:00,166.39,166.51,166.35,166.42,1759.0,163.6031,163.7211,163.5638,163.6326,1759.0
2023-08-30 12:30:00,166.4,166.62,166.39,166.62,2660.0,163.6129,163.8292,163.6031,163.8292,2660.0
2023-08-30 12:35:00,166.53,166.53,166.3,166.3,1397.0,163.7408,163.7408,163.5146,163.5146,1397.0
2023-08-30 12:40:00,166.25,166.71,166.25,166.71,4008.0,163.4654,163.9177,163.4654,163.9177,4008.0
2023-08-30 12:45:00,166.72,166.73,166.63,166.73,4006.0,163.9276,163.9374,163.8391,163.9374,4006.0
2023-08-30 12:50:00,166.74,166.74,166.36,166.44,4130.0,163.9472,163.9472,163.5736,163.6523,4130.0
2023-08-30 12:55:00,166.47,166.62,166.4,166.55,2396.0,163.6818,163.8292,163.6129,163.7604,2396.0
2023-08-30 13:00:00,166.52,166.67,166.4,166.67,7085.0,163.7309,163.8784,163.6129,163.8784,7085.0
2023-08-30 13:05:00,166.64,166.72,166.64,166.71,2452.0,163.8489,163.9276,163.8489,163.9177,2452.0
2023-08-30 13:10:00,166.65,166.73,166.57,166.6,2692.0,163.8587,163.9374,163.7801,163.8096,2692.0
2023-08-30 13:15:00,166.59,166.67,166.51,166.51,5479.0,163.7997,163.8784,163.7211,163.7211,5479.0
2023-08-30 13:20:00,166.51,166.51,166.36,166.36,3552.0,163.7211,163.7211,163.5736,163.5736,3552.0
2023-08-30 13:25:00,166.33,166.33,166.2,166.22,1909.0,163.5441,163.5441,163.4163,163.4359,1909.0
2023-08-30 13:30:00,166.24,166.46,166.24,166.46,1729.0,163.4556,163.6719,163.4556,163.6719,1729.0
2023-08-30 13:35:00,166.47,166.6,166.42,166.6,1764.0,163.6818,163.8096,163.6326,163.8096,1764.0
2023-08-30 13:40:00,166.58,166.6,166.45,166.56,2657.0,163.7899,163.8096,163.6621,163.7703,2657.0
2023-08-30 13:45:00,166.54,166.54,166.32,166.42,1722.0,163.7506,163.7506,163.5343,163.6326,1722.0
2023-08-30 13:50:00,166.38,166.38,166.17,166.21,2290.0,163.5933,163.5933,163.3868,163.4261,2290.0
2023-08-30 13:55:00,166.2,166.2,166.1,166.2,3406.0,163.4163,163.4163,163.318,163.4163,3406.0
2023-08-30 14:00:00,166.2,166.2,165.85,165.85,3484.0,163.4163,163.4163,163.0721,163.0721,3484.0
2023-08-30 14:05:00,165.9,165.9,165.7,165.77,1200.0,163.1213,163.1213,162.9247,162.9935,1200.0
2023-08-30 14:10:00,165.77,165.77,165.58,165.75,3555.0,162.9935,162.9935,162.8067,162.9738,3555.0
2023-08-30 14:15:00,165.72,165.72,165.55,165.55,1699.0,162.9443,162.9443,162.7772,162.7772,1699.0
2023-08-30 14:20:00,165.52,165.55,165.36,165.4,1665.0,162.7477,162.7772,162.5904,162.6297,1665.0
2023-08-30 14:25:00,165.42,165.42,165.25,165.39,7050.0,162.6493,162.6493,162.4822,162.6198,7050.0
2023-08-30 14:30:00,165.38,165.4,165.24,165.26,1299.0,162.61,162.6297,162.4724,162.492,1299.0
2023-08-30 14:35:00,165.24,165.32,165.22,165.25,2352.0,162.4724,162.551,162.4527,162.4822,2352.0
2023-08-30 14:40:00,165.26,165.26,165.12,165.16,2787.0,162.492,162.492,162.3544,162.3937,2787.0
2023-08-30 14:45:00,165.16,165.29,165.07,165.23,5824.0,162.3937,162.5215,162.3052,162.4625,5824.0
2023-08-30 14:50:00,165.2,165.25,165.14,165.14,1400.0,162.433,162.4822,162.374,162.374,1400.0
2023-08-30 14:55:00,165.18,165.26,165.01,165.26,7614.0,162.4134,162.492,162.2462,162.492,7614.0
2023-08-30 15:00:00,165.26,165.35,165.2,165.35,1820.0,162.492,162.5805,162.433,162.5805,1820.0
2023-08-30 15:05:00,165.39,165.44,165.32,165.32,2368.0,162.6198,162.669,162.551,162.551,2368.0
2023-08-30 15:10:00,165.36,165.4,165.29,165.37,2607.0,162.5904,162.6297,162.5215,162.6002,2607.0
2023-08-30 15:15:00,165.36,165.36,165.23,165.25,3173.0,162.5904,162.5904,162.4625,162.4822,3173.0
2023-08-30 15:20:00,165.24,165.24,165.02,165.13,4085.0,162.4724,162.4724,162.256,162.3642,4085.0
2023-08-30 15:25:00,165.08,165.11,165.03,165.06,3314.0,162.315,162.3445,162.2659,162.2954,3314.0
2023-08-30 15:30:00,165.08,165.1,164.8,164.86,7362.0,162.315,162.3347,162.0397,162.0987,7362.0
2023-08-30 15:35:00,164.83,164.85,164.7,164.76,5779.0,162.0692,162.0889,161.9414,162.0004,5779.0
2023-08-30 15:40:00,164.77,164.79,164.59,164.6,12423.0,162.0102,162.0299,161.8332,161.8431,12423.0
2023-08-30 15:45:00,164.56,164.77,164.52,164.6,32986.0,161.8038,162.0102,161.7644,161.8431,32986.0
2023-08-30 15:50:00,164.61,164.61,164.3,164.37,54397.0,161.8529,161.8529,161.5481,161.6169,54397.0
2023-08-30 15:55:00,164.4,164.44,164.08,164.19,154102.0,161.6464,161.6858,161.3318,161.4399,154102.0
2023-08-31 09:30:00,164.82,165.56,163.87,164.11,101401.0,162.0594,162.787,161.1253,161.3613,101401.0
2023-08-31 09:35:00,164.14,164.71,163.82,164.04,20393.0,161.3908,161.9512,161.0761,161.2925,20393.0
2023-08-31 09:40:00,163.86,164.01,163.64,163.9,3249.0,161.1155,161.263,160.8992,161.1548,3249.0
2023-08-31 09:45:00,163.74,164.03,163.7,163.88,5706.0,160.9975,161.2826,160.9582,161.1351,5706.0
2023-08-31 09:50:00,164.0,164.0,163.52,163.73,7401.0,161.2531,161.2531,160.7812,160.9877,7401.0
2023-08-31 09:55:00,163.7,164.0,163.69,164.0,3107.0,160.9582,161.2531,160.9483,161.2531,3107.0
2023-08-31 10:00:00,164.0,164.02,163.66,163.73,17073.0,161.2531,161.2728,160.9188,160.9877,17073.0
2023-08-31 10:05:00,163.74,163.76,163.59,163.65,2610.0,160.9975,161.0171,160.85,160.909,2610.0
2023-08-31 10:10:00,163.57,163.79,163.46,163.79,4093.0,160.8303,161.0466,160.7222,161.0466,4093.0
2023-08-31 10:15:00,163.8,163.88,163.71,163.81,6367.0,161.0565,161.1351,160.968,161.0663,6367.0
2023-08-31 10:20:00,163.73,163.85,163.61,163.7,4437.0,160.9877,161.1056,160.8697,160.9582,4437.0
2023-08-31 10:25:00,163.63,163.68,163.53,163.55,5159.0,160.8893,160.9385,160.791,160.8107,5159.0
2023-08-31 10:30:00,163.54,163.82,163.52,163.52,12212.0,160.8008,161.0761,160.7812,160.7812,12212.0
2023-08-31 10:35:00,163.58,163.58,162.92,162.96,45570.0,160.8402,160.8402,160.1912,160.2305,45570.0
2023-08-31 10:40:00,162.95,163.0,162.75,162.75,8205.0,160.2207,160.2699,160.0241,160.0241,8205.0
2023-08-31 10:45:00,162.78,162.79,162.59,162.69,5587.0,160.0536,160.0634,159.8667,159.9651,5587.0
2023-08-31 10:50:00,162.77,162.93,162.65,162.68,4383.0,160.0437,160.2011,159.9257,159.9552,4383.0
2023-08-31 10:55:00,162.66,162.83,162.65,162.74,3743.0,159.9356,160.1027,159.9257,160.0142,3743.0
2023-08-31 11:00:00,162.75,162.86,162.73,162.77,6142.0,160.0241,160.1322,160.0044,160.0437,6142.0
2023-08-31 11:05:00,162.76,162.76,162.59,162.64,4401.0,160.0339,160.0339,159.8667,159.9159,4401.0
2023-08-31 11:10:00,162.67,162.73,162.59,162.61,3458.0,159.9454,160.0044,159.8667,159.8864,3458.0
2023-08-31 11:15:00,162.58,162.59,162.06,162.13,13416.0,159.8569,159.8667,159.3456,159.4145,13416.0
2023-08-31 11:20:00,162.14,162.3,161.93,162.3,7341.0,159.4243,159.5816,159.2178,159.5816,7341.0
2023-08-31 11:25:00,162.34,162.64,162.3,162.63,3264.0,159.6209,159.9159,159.5816,159.9061,3264.0
2023-08-31 11:30:00,162.55,162.64,162.5,162.55,3240.0,159.8274,159.9159,159.7783,159.8274,3240.0
2023-08-31 11:35:00,162.55,162.8,162.55,162.8,6088.0,159.8274,160.0732,159.8274,160.0732,6088.0
2023-08-31 11:40:00,162.8,162.91,162.74,162.75,3432.0,160.0732,160.1814,160.0142,160.0241,3432.0
2023-08-31 11:45:00,162.74,162.75,162.58,162.6,3432.0,160.0142,160.0241,159.8569,159.8766,3432.0
2023-08-31 11:50:00,162.6,162.6,162.08,162.08,5167.0,159.8766,159.8766,159.3653,159.3653,5167.0
2023-08-31 11:55:00,162.08,162.08,161.48,161.98,33530.0,159.3653,159.3653,158.7753,159.267,33530.0
2023-08-31 12:00:00,162.12,162.21,161.96,162.21,5171.0,159.4046,159.4931,159.2473,159.4931,5171.0
2023-08-31 12:05:00,162.32,162.37,162.25,162.37,1191.0,159.6013,159.6504,159.5324,159.6504,1191.0
2023-08-31 12:10:00,162.37,162.41,162.27,162.29,1879.0,159.6504,159.6898,159.5521,159.5718,1879.0
2023-08-31 12:15:00,162.33,162.37,162.24,162.25,2468.0,159.6111,159.6504,159.5226,159.5324,2468.0
2023-08-31 12:20:00,162.25,162.26,162.09,162.19,3263.0,159.5324,159.5423,159.3751,159.4734,3263.0
2023-08-31 12:25:00,162.19,162.23,161.85,161.86,4633.0,159.4734,159.5128,159.1391,159.149,4633.0
2023-08-31 12:30:00,161.81,161.82,161.58,161.75,7946.0,159.0998,159.1096,158.8737,159.0408,7946.0
2023-08-31 12:35:00,161.7,161.81,161.61,161.73,2560.0,158.9917,159.0998,158.9032,159.0212,2560.0
2023-08-31 12:40:00,161.72,161.73,161.44,161.45,2768.0,159.0113,159.0212,158.736,158.7458,2768.0
2023-08-31 12:45:00,161.39,161.51,161.39,161.4,1993.0,158.6868,158.8048,158.6868,158.6967,1993.0
2023-08-31 12:50:00,161.41,161.48,161.35,161.46,3652.0,158.7065,158.7753,158.6475,158.7557,3652.0
2023-08-31 12:55:00,161.46,161.56,161.22,161.25,10159.0,158.7557,158.854,158.5197,158.5492,10159.0
2023-08-31 13:00:00,161.25,161.5,161.17,161.5,9290.0,158.5492,158.795,158.4705,158.795,9290.0
2023-08-31 13:05:00,161.51,161.71,161.49,161.55,2754.0,158.8048,159.0015,158.7852,158.8442,2754.0
2023-08-31 13:10:00,161.58,161.58,160.99,161.03,36744.0,158.8737,158.8737,158.2935,158.3329,36744.0
2023-08-31 13:15:00,161.03,161.07,160.71,160.71,7141.0,158.3329,158.3722,158.0182,158.0182,7141.0
2023-08-31 13:20:00,160.68,160.85,160.62,160.85,6727.0,157.9887,158.1559,157.9297,158.1559,6727.0
2023-08-31 13:25:00,160.82,160.9,160.73,160.77,5124.0,158.1264,158.2051,158.0379,158.0772,5124.0
2023-08-31 13:30:00,160.8,160.92,160.8,160.88,7867.0,158.1067,158.2247,158.1067,158.1854,7867.0
2023-08-31 13:35:00,160.87,160.9,160.59,160.59,12884.0,158.1756,158.2051,157.9002,157.9002,12884.0
2023-08-31 13:40:00,160.58,160.71,160.5,160.6,24383.0,157.8904,158.0182,157.8118,157.9101,24383.0
2023-08-31 13:45:00,160.59,160.6,160.27,160.31,11870.0,157.9002,157.9101,157.5856,157.6249,11870.0
2023-08-31 13:50:00,160.31,160.51,160.28,160.41,7163.0,157.6249,157.8216,157.5954,157.7233,7163.0
2023-08-31 13:55:00,160.38,160.51,160.38,160.5,4150.0,157.6938,157.8216,157.6938,157.8118,4150.0
2023-08-31 14:00:00,160.48,160.54,160.42,160.44,2612.0,157.7921,157.8511,157.7331,157.7528,2612.0
2023-08-31 14:05:00,160.43,160.87,160.43,160.82,16157.0,157.7429,158.1756,157.7429,158.1264,16157.0
2023-08-31 14:10:00,160.79,160.79,160.45,160.5,3970.0,158.0969,158.0969,157.7626,157.8118,3970.0
2023-08-31 14:15:00,160.45,160.54,160.42,160.45,8580.0,157.7626,157.8511,157.7331,157.7626,8580.0
2023-08-31 14:20:00,160.45,160.46,160.18,160.41,5156.0,157.7626,157.7724,157.4971,157.7233,5156.0
2023-08-31 14:25:00,160.38,160.41,160.28,160.28,2721.0,157.6938,157.7233,157.5954,157.5954,2721.0
2023-08-31 14:30:00,160.28,160.31,160.2,160.23,6457.0,157.5954,157.6249,157.5168,157.5463,6457.0
2023-08-31 14:35:00,160.25,160.26,160.12,160.18,6465.0,157.5659,157.5758,157.4381,157.4971,6465.0
2023-08-31 14:40:00,160.21,160.21,159.95,159.95,5524.0,157.5266,157.5266,157.271,157.271,5524.0
2023-08-31 14:45:00,159.95,160.02,159.87,159.92,6364.0,157.271,157.3398,157.1923,157.2415,6364.0
2023-08-31 14:50:00,159.93,159.96,159.55,159.56,12841.0,157.2513,157.2808,156.8777,156.8875,12841.0
2023-08-31 14:55:00,159.56,159.7,159.53,159.63,10246.0,156.8875,157.0252,156.858,156.9563,10246.0
2023-08-31 15:00:00,159.6,159.88,159.58,159.85,11267.0,156.9268,157.2021,156.9072,157.1726,11267.0
2023-08-31 15:05:00,159.84,159.84,159.51,159.68,14688.0,157.1628,157.1628,156.8383,157.0055,14688.0
2023-08-31 15:10:00,159.72,159.82,159.68,159.76,6822.0,157.0448,157.1431,157.0055,157.0841,6822.0
2023-08-31 15:15:00,159.76,159.82,159.67,159.75,9912.0,157.0841,157.1431,156.9957,157.0743,9912.0
2023-08-31 15:20:00,159.75,159.89,159.48,159.48,28597.0,157.0743,157.212,156.8088,156.8088,28597.0
2023-08-31 15:25:00,159.49,160.08,159.4,160.08,15787.0,156.8187,157.3988,156.7302,157.3988,15787.0
2023-08-31 15:30:00,160.06,160.06,159.68,159.86,15771.0,157.3791,157.3791,157.0055,157.1825,15771.0
2023-08-31 15:35:00,159.86,159.93,159.66,159.79,14641.0,157.1825,157.2513,156.9858,157.1136,14641.0
2023-08-31 15:40:00,159.81,159.94,159.78,159.81,20908.0,157.1333,157.2611,157.1038,157.1333,20908.0
2023-08-31 15:45:00,159.8,159.8,159.61,159.63,22829.0,157.1235,157.1235,156.9367,156.9563,22829.0
2023-08-31 15:50:00,159.61,160.0,159.59,159.97,67187.0,156.9367,157.3201,156.917,157.2906,67187.0
2023-08-31 15:55:00,159.94,160.0,159.57,159.58,160327.0,157.2611,157.3201,156.8973,156.9072,160327.0
2023-09-01 09:30:00,161.15,161.36,160.08,160.6,30447.0,158.4509,158.6573,157.3988,157.9101,30447.0
2023-09-01 09:35:00,160.65,160.65,159.71,159.74,4120.0,157.9592,157.9592,157.035,157.0645,4120.0
2023-09-01 09:40:00,159.92,159.99,159.18,159.28,7988.0,157.2415,157.3103,156.5139,156.6122,7988.0
2023-09-01 09:45:00,159.29,159.64,159.2,159.3,13165.0,156.622,156.9662,156.5335,156.6319,13165.0
2023-09-01 09:50:00,159.42,159.5,158.91,159.02,11363.0,156.7498,156.8285,156.2484,156.3565,11363.0
2023-09-01 09:55:00,159.06,159.65,158.73,159.01,55019.0,156.3959,156.976,156.0714,156.3467,55019.0
2023-09-01 10:00:00,158.95,159.36,158.7,159.25,57537.0,156.2877,156.6908,156.0419,156.5827,57537.0
2023-09-01 10:05:00,159.25,159.25,158.78,159.09,73405.0,156.5827,156.5827,156.1206,156.4254,73405.0
2023-09-01 10:10:00,159.11,160.01,159.07,159.76,6829.0,156.445,157.33,156.4057,157.0841,6829.0
2023-09-01 10:15:00,159.68,159.78,159.46,159.66,13526.0,157.0055,157.1038,156.7892,156.9858,13526.0
2023-09-01 10:20:00,159.6,159.92,159.56,159.82,20703.0,156.9268,157.2415,156.8875,157.1431,20703.0
2023-09-01 10:25:00,159.78,160.06,159.49,159.67,11291.0,157.1038,157.3791,156.8187,156.9957,11291.0
2023-09-01 10:30:00,159.73,159.73,159.38,159.48,5509.0,157.0546,157.0546,156.7105,156.8088,5509.0
2023-09-01 10:35:00,159.54,159.63,159.36,159.39,8276.0,156.8678,156.9563,156.6908,156.7203,8276.0
2023-09-01 10:40:00,159.35,159.73,159.31,159.72,18780.0,156.681,157.0546,156.6417,157.0448,18780.0
2023-09-01 10:45:00,159.65,159.96,159.63,159.8,8616.0,156.976,157.2808,156.9563,157.1235,8616.0
2023-09-01 10:50:00,159.77,159.81,159.44,159.5,9821.0,157.094,157.1333,156.7695,156.8285,9821.0
2023-09-01 10:55:00,159.35,159.5,159.03,159.39,49753.0,156.681,156.8285,156.3664,156.7203,49753.0
2023-09-01 11:00:00,159.36,159.52,159.32,159.35,2768.0,156.6908,156.8482,156.6515,156.681,2768.0
2023-09-01 11:05:00,159.35,159.51,159.3,159.45,3657.0,156.681,156.8383,156.6319,156.7793,3657.0
2023-09-01 11:10:00,159.5,159.54,159.38,159.5,4903.0,156.8285,156.8678,156.7105,156.8285,4903.0
2023-09-01 11:15:00,159.47,159.53,159.37,159.42,3613.0,156.799,156.858,156.7007,156.7498,3613.0
2023-09-01 11:20:00,159.5,159.53,159.3,159.35,5030.0,156.8285,156.858,156.6319,156.681,5030.0
2023-09-01 11:25:00,159.43,159.43,159.05,159.13,3843.0,156.7597,156.7597,156.386,156.4647,3843.0
2023-09-01 11:30:00,159.09,159.09,158.7,158.7,5728.0,156.4254,156.4254,156.0419,156.0419,5728.0
2023-09-01 11:35:00,158.72,158.84,158.63,158.69,7840.0,156.0616,156.1796,155.9731,156.0321,7840.0
2023-09-01 11:40:00,158.64,158.64,158.29,158.37,3223.0,155.9829,155.9829,155.6388,155.7174,3223.0
2023-09-01 11:45:00,158.29,158.53,158.29,158.36,2390.0,155.6388,155.8747,155.6388,155.7076,2390.0
2023-09-01 11:50:00,158.44,158.5,158.29,158.31,4369.0,155.7863,155.8453,155.6388,155.6584,4369.0
2023-09-01 11:55:00,158.36,158.55,158.31,158.5,2058.0,155.7076,155.8944,155.6584,155.8453,2058.0
2023-09-01 12:00:00,158.5,158.5,158.31,158.31,4328.0,155.8453,155.8453,155.6584,155.6584,4328.0
2023-09-01 12:05:00,158.31,158.34,158.12,158.24,3599.0,155.6584,155.6879,155.4716,155.5896,3599.0
2023-09-01 12:10:00,158.22,158.22,157.99,158.07,6401.0,155.5699,155.5699,155.3438,155.4225,6401.0
2023-09-01 12:15:00,158.08,158.08,157.91,158.07,2346.0,155.4323,155.4323,155.2651,155.4225,2346.0
2023-09-01 12:20:00,158.06,158.18,158.06,158.11,1200.0,155.4126,155.5306,155.4126,155.4618,1200.0
2023-09-01 12:25:00,158.13,158.15,157.93,157.98,4367.0,155.4814,155.5011,155.2848,155.334,4367.0
2023-09-01 12:30:00,158.05,158.22,158.05,158.16,3373.0,155.4028,155.5699,155.4028,155.5109,3373.0
2023-09-01 12:35:00,158.13,158.13,157.9,157.92,5851.0,155.4814,155.4814,155.2553,155.275,5851.0
2023-09-01 12:40:00,158.0,158.03,157.89,157.9,3766.0,155.3536,155.3831,155.2455,155.2553,3766.0
2023-09-01 12:45:00,157.89,158.03,157.73,158.03,5579.0,155.2455,155.3831,155.0881,155.3831,5579.0
2023-09-01 12:50:00,158.19,158.23,158.08,158.18,3365.0,155.5404,155.5798,155.4323,155.5306,3365.0
2023-09-01 12:55:00,158.17,158.21,158.11,158.21,2868.0,155.5208,155.5601,155.4618,155.5601,2868.0
2023-09-01 13:00:00,158.24,158.3,158.08,158.09,2757.0,155.5896,155.6486,155.4323,155.4421,2757.0
2023-09-01 13:05:00,158.08,158.11,157.93,158.03,4944.0,155.4323,155.4618,155.2848,155.3831,4944.0
2023-09-01 13:10:00,158.05,158.49,158.04,158.47,2336.0,155.4028,155.8354,155.393,155.8158,2336.0
2023-09-01 13:15:00,158.5,158.52,158.17,158.31,6102.0,155.8453,155.8649,155.5208,155.6584,6102.0
2023-09-01 13:20:00,158.25,158.51,158.17,158.51,9839.0,155.5994,155.8551,155.5208,155.8551,9839.0
2023-09-01 13:25:00,158.47,158.48,158.22,158.29,3614.0,155.8158,155.8256,155.5699,155.6388,3614.0
2023-09-01 13:30:00,158.25,158.32,158.01,158.05,11932.0,155.5994,155.6683,155.3635,155.4028,11932.0
2023-09-01 13:35:00,158.02,158.26,157.97,158.1,9668.0,155.3733,155.6093,155.3241,155.452,9668.0
2023-09-01 13:40:00,158.11,158.11,157.95,157.95,1971.0,155.4618,155.4618,155.3045,155.3045,1971.0
2023-09-01 13:45:00,158.0,158.18,158.0,158.11,8383.0,155.3536,155.5306,155.3536,155.4618,8383.0
2023-09-01 13:50:00,158.14,158.23,158.13,158.19,5286.0,155.4913,155.5798,155.4814,155.5404,5286.0
2023-09-01 13:55:00,158.19,158.31,158.12,158.21,19914.0,155.5404,155.6584,155.4716,155.5601,19914.0
2023-09-01 14:00:00,158.22,158.32,158.13,158.31,8662.0,155.5699,155.6683,155.4814,155.6584,8662.0
2023-09-01 14:05:00,158.31,158.33,158.2,158.22,6713.0,155.6584,155.6781,155.5503,155.5699,6713.0
2023-09-01 14:10:00,158.23,158.31,158.13,158.27,11600.0,155.5798,155.6584,155.4814,155.6191,11600.0
2023-09-01 14:15:00,158.25,158.68,158.23,158.56,18118.0,155.5994,156.0222,155.5798,155.9042,18118.0
2023-09-01 14:20:00,158.51,158.55,158.32,158.34,9857.0,155.8551,155.8944,155.6683,155.6879,9857.0
2023-09-01 14:25:00,158.31,158.44,158.29,158.35,8147.0,155.6584,155.7863,155.6388,155.6978,8147.0
2023-09-01 14:30:00,158.3,158.39,158.29,158.35,7345.0,155.6486,155.7371,155.6388,155.6978,7345.0
2023-09-01 14:35:00,158.32,158.37,158.24,158.28,10271.0,155.6683,155.7174,155.5896,155.6289,10271.0
2023-09-01 14:40:00,158.29,158.32,158.11,158.14,14204.0,155.6388,155.6683,155.4618,155.4913,14204.0
2023-09-01 14:45:00,158.14,158.22,157.99,158.01,12308.0,155.4913,155.5699,155.3438,155.3635,12308.0
2023-09-01 14:50:00,157.99,158.11,157.95,158.09,68831.0,155.3438,155.4618,155.3045,155.4421,68831.0
2023-09-01 14:55:00,158.06,158.13,158.03,158.1,12465.0,155.4126,155.4814,155.3831,155.452,12465.0
2023-09-01 15:00:00,158.09,158.18,158.02,158.06,11534.0,155.4421,155.5306,155.3733,155.4126,11534.0
2023-09-01 15:05:00,158.05,158.41,158.04,158.4,11962.0,155.4028,155.7568,155.393,155.7469,11962.0
2023-09-01 15:10:00,158.41,158.52,158.36,158.4,12411.0,155.7568,155.8649,155.7076,155.7469,12411.0
2023-09-01 15:15:00,158.41,158.6,158.41,158.49,14514.0,155.7568,155.9436,155.7568,155.8354,14514.0
2023-09-01 15:20:00,158.49,158.58,158.42,158.53,21304.0,155.8354,155.9239,155.7666,155.8747,21304.0
2023-09-01 15:25:00,158.53,158.64,158.34,158.59,90995.0,155.8747,155.9829,155.6879,155.9337,90995.0
2023-09-01 15:30:00,158.59,159.02,158.58,158.94,20389.0,155.9337,156.3565,155.9239,156.2779,20389.0
2023-09-01 15:35:00,158.97,159.25,158.95,159.16,20959.0,156.3074,156.5827,156.2877,156.4942,20959.0
2023-09-01 15:40:00,159.19,159.34,158.97,159.03,19735.0,156.5237,156.6712,156.3074,156.3664,19735.0
2023-09-01 15:45:00,159.02,159.11,158.81,158.97,29656.0,156.3565,156.445,156.1501,156.3074,29656.0
2023-09-01 15:50:00,158.97,159.13,158.72,158.92,84409.0,156.3074,156.4647,156.0616,156.2582,84409.0
2023-09-01 15:55:00,158.94,159.43,158.93,159.23,187210.0,156.2779,156.7597,156.268,156.563,187210.0
2023-09-05 09:30:00,155.74,157.08,153.76,153.81,48358.0,153.1315,154.449,151.1846,151.2338,48358.0
2023-09-05 09:35:00,153.78,154.5,153.17,153.37,24841.0,151.2043,151.9122,150.6045,150.8012,24841.0
2023-09-05 09:40:00,153.34,153.8,152.26,152.87,40846.0,150.7717,151.224,149.7098,150.3095,40846.0
2023-09-05 09:45:00,152.92,153.39,152.77,153.15,95756.0,150.3587,150.8208,150.2112,150.5849,95756.0
2023-09-05 09:50:00,153.05,153.8,153.05,153.21,25696.0,150.4865,151.224,150.4865,150.6439,25696.0
2023-09-05 09:55:00,153.08,153.52,152.8,153.5,19031.0,150.516,150.9487,150.2407,150.929,19031.0
2023-09-05 10:00:00,153.56,153.7,153.38,153.51,28170.0,150.988,151.1256,150.811,150.9388,28170.0
2023-09-05 10:05:00,153.55,154.17,153.55,154.03,19064.0,150.9782,151.5878,150.9782,151.4501,19064.0
2023-09-05 10:10:00,154.11,154.36,153.53,153.55,17702.0,151.5288,151.7746,150.9585,150.9782,17702.0
2023-09-05 10:15:00,153.49,153.75,153.3,153.41,12293.0,150.9192,151.1748,150.7323,150.8405,12293.0
2023-09-05 10:20:00,153.49,153.87,153.37,153.8,6110.0,150.9192,151.2928,150.8012,151.224,6110.0
2023-09-05 10:25:00,153.73,153.88,153.61,153.73,15129.0,151.1551,151.3026,151.0372,151.1551,15129.0
2023-09-05 10:30:00,153.68,153.72,153.37,153.4,11878.0,151.106,151.1453,150.8012,150.8307,11878.0
2023-09-05 10:35:00,153.41,153.41,153.05,153.07,5835.0,150.8405,150.8405,150.4865,150.5062,5835.0
2023-09-05 10:40:00,153.1,153.17,152.8,152.9,7329.0,150.5357,150.6045,150.2407,150.339,7329.0
2023-09-05 10:45:00,152.97,153.35,152.86,153.32,10342.0,150.4079,150.7815,150.2997,150.752,10342.0
2023-09-05 10:50:00,153.3,153.6,153.06,153.17,8333.0,150.7323,151.0273,150.4964,150.6045,8333.0
2023-09-05 10:55:00,153.17,153.24,152.94,153.17,19152.0,150.6045,150.6734,150.3784,150.6045,19152.0
2023-09-05 11:00:00,153.17,153.29,153.07,153.23,8933.0,150.6045,150.7225,150.5062,150.6635,8933.0
2023-09-05 11:05:00,153.2,153.49,153.19,153.33,13642.0,150.634,150.9192,150.6242,150.7618,13642.0
2023-09-05 11:10:00,153.34,153.35,152.99,153.02,13334.0,150.7717,150.7815,150.4275,150.457,13334.0
2023-09-05 11:15:00,153.02,153.16,153.02,153.06,10776.0,150.457,150.5947,150.457,150.4964,10776.0
2023-09-05 11:20:00,153.06,153.09,152.95,153.01,14194.0,150.4964,150.5259,150.3882,150.4472,14194.0
2023-09-05 11:25:00,152.99,153.07,152.76,153.03,37879.0,150.4275,150.5062,150.2014,150.4669,37879.0
2023-09-05 11:30:00,153.06,153.08,152.97,153.0,8793.0,150.4964,150.516,150.4079,150.4374,8793.0
2023-09-05 11:35:00,153.04,153.04,152.81,152.85,37708.0,150.4767,150.4767,150.2506,150.2899,37708.0
2023-09-05 11:40:00,152.86,152.98,152.53,152.92,12436.0,150.2997,150.4177,149.9752,150.3587,12436.0
2023-09-05 11:45:00,152.92,152.92,152.75,152.82,3819.0,150.3587,150.3587,150.1916,150.2604,3819.0
2023-09-05 11:50:00,152.83,153.17,152.81,153.05,14708.0,150.2702,150.6045,150.2506,150.4865,14708.0
2023-09-05 11:55:00,153.1,153.85,153.08,153.68,16606.0,150.5357,151.2731,150.516,151.106,16606.0
2023-09-05 12:00:00,153.75,153.89,153.39,153.87,9567.0,151.1748,151.3125,150.8208,151.2928,9567.0
2023-09-05 12:05:00,153.93,154.12,153.87,153.98,24516.0,151.3518,151.5386,151.2928,151.401,24516.0
2023-09-05 12:10:00,154.04,154.12,153.7,153.77,109632.0,151.46,151.5386,151.1256,151.1945,109632.0
2023-09-05 12:15:00,153.76,154.43,153.75,154.31,24956.0,151.1846,151.8434,151.1748,151.7254,24956.0
2023-09-05 12:20:00,154.36,154.52,154.32,154.47,9547.0,151.7746,151.9319,151.7353,151.8827,9547.0
2023-09-05 12:25:00,154.44,154.66,154.32,154.39,14681.0,151.8533,152.0696,151.7353,151.8041,14681.0
2023-09-05 12:30:00,154.34,154.37,154.11,154.22,9678.0,151.7549,151.7844,151.5288,151.6369,9678.0
2023-09-05 12:35:00,154.17,154.2,153.89,154.06,5279.0,151.5878,151.6173,151.3125,151.4796,5279.0
2023-09-05 12:40:00,154.06,154.17,153.73,153.74,25153.0,151.4796,151.5878,151.1551,151.165,25153.0
2023-09-05 12:45:00,153.74,153.77,153.62,153.65,7013.0,151.165,151.1945,151.047,151.0765,7013.0
2023-09-05 12:50:00,153.61,153.88,153.61,153.88,4430.0,151.0372,151.3026,151.0372,151.3026,4430.0
2023-09-05 12:55:00,153.93,154.03,153.77,153.91,12167.0,151.3518,151.4501,151.1945,151.3321,12167.0
2023-09-05 13:00:00,153.87,154.0,153.87,153.97,3347.0,151.2928,151.4206,151.2928,151.3911,3347.0
2023-09-05 13:05:00,153.87,154.03,153.87,153.91,5985.0,151.2928,151.4501,151.2928,151.3321,5985.0
2023-09-05 13:10:00,153.87,154.02,153.75,153.98,10336.0,151.2928,151.4403,151.1748,151.401,10336.0
2023-09-05 13:15:00,153.94,154.11,153.92,154.09,5319.0,151.3616,151.5288,151.342,151.5091,5319.0
2023-09-05 13:20:00,154.09,154.13,153.9,153.94,4980.0,151.5091,151.5484,151.3223,151.3616,4980.0
2023-09-05 13:25:00,153.98,154.14,153.98,154.14,8562.0,151.401,151.5583,151.401,151.5583,8562.0
2023-09-05 13:30:00,154.14,154.18,153.99,154.03,10407.0,151.5583,151.5976,151.4108,151.4501,10407.0
2023-09-05 13:35:00,153.98,154.06,153.97,154.0,4218.0,151.401,151.4796,151.3911,151.4206,4218.0
2023-09-05 13:40:00,154.0,154.02,153.97,154.0,3995.0,151.4206,151.4403,151.3911,151.4206,3995.0
2023-09-05 13:45:00,154.0,154.02,153.87,153.92,9451.0,151.4206,151.4403,151.2928,151.342,9451.0
2023-09-05 13:50:00,153.93,154.03,153.92,154.0,6178.0,151.3518,151.4501,151.342,151.4206,6178.0
2023-09-05 13:55:00,154.0,154.05,153.93,154.05,10253.0,151.4206,151.4698,151.3518,151.4698,10253.0
2023-09-05 14:00:00,154.02,154.08,154.02,154.08,5099.0,151.4403,151.4993,151.4403,151.4993,5099.0
2023-09-05 14:05:00,154.09,154.16,154.05,154.12,8994.0,151.5091,151.5779,151.4698,151.5386,8994.0
2023-09-05 14:10:00,154.13,154.17,154.02,154.03,9892.0,151.5484,151.5878,151.4403,151.4501,9892.0
2023-09-05 14:15:00,154.03,154.06,153.91,154.03,10861.0,151.4501,151.4796,151.3321,151.4501,10861.0
2023-09-05 14:20:00,154.06,154.08,153.96,154.0,5296.0,151.4796,151.4993,151.3813,151.4206,5296.0
2023-09-05 14:25:00,153.99,154.12,153.98,154.04,9855.0,151.4108,151.5386,151.401,151.46,9855.0
2023-09-05 14:30:00,154.07,154.14,154.05,154.08,5912.0,151.4894,151.5583,151.4698,151.4993,5912.0
2023-09-05 14:35:00,154.05,154.05,153.95,153.99,6297.0,151.4698,151.4698,151.3715,151.4108,6297.0
2023-09-05 14:40:00,154.01,154.04,153.88,153.9,11672.0,151.4305,151.46,151.3026,151.3223,11672.0
2023-09-05 14:45:00,153.85,153.85,153.73,153.82,6773.0,151.2731,151.2731,151.1551,151.2436,6773.0
2023-09-05 14:50:00,153.79,153.84,153.69,153.82,16167.0,151.2141,151.2633,151.1158,151.2436,16167.0
2023-09-05 14:55:00,153.83,153.86,153.72,153.86,7425.0,151.2535,151.283,151.1453,151.283,7425.0
2023-09-05 15:00:00,153.88,153.93,153.8,153.87,8580.0,151.3026,151.3518,151.224,151.2928,8580.0
2023-09-05 15:05:00,153.87,153.87,153.77,153.78,8729.0,151.2928,151.2928,151.1945,151.2043,8729.0
2023-09-05 15:10:00,153.78,153.81,153.56,153.6,9246.0,151.2043,151.2338,150.988,151.0273,9246.0
2023-09-05 15:15:00,153.59,153.65,153.45,153.61,14788.0,151.0175,151.0765,150.8798,151.0372,14788.0
2023-09-05 15:20:00,153.6,153.7,153.58,153.6,49945.0,151.0273,151.1256,151.0077,151.0273,49945.0
2023-09-05 15:25:00,153.62,153.75,153.57,153.72,18595.0,151.047,151.1748,150.9978,151.1453,18595.0
2023-09-05 15:30:00,153.73,154.05,153.68,154.03,24022.0,151.1551,151.4698,151.106,151.4501,24022.0
2023-09-05 15:35:00,154.03,154.07,153.83,154.03,23360.0,151.4501,151.4894,151.2535,151.4501,23360.0
2023-09-05 15:40:00,154.04,154.13,153.99,154.1,19137.0,151.46,151.5484,151.4108,151.5189,19137.0
2023-09-05 15:45:00,154.09,154.19,154.03,154.17,34961.0,151.5091,151.6074,151.4501,151.5878,34961.0
2023-09-05 15:50:00,154.17,154.22,153.9,154.0,72715.0,151.5878,151.6369,151.3223,151.4206,72715.0
2023-09-05 15:55:00,154.0,154.01,153.84,153.93,120095.0,151.4206,151.4305,151.2633,151.3518,120095.0
2023-09-06 09:30:00,155.41,155.41,154.25,154.49,45813.0,152.807,152.807,151.6664,151.9024,45813.0
2023-09-06 09:35:00,154.47,154.54,153.24,153.25,13626.0,151.8827,151.9516,150.6734,150.6832,13626.0
2023-09-06 09:40:00,153.24,153.68,152.6,152.6,26058.0,150.6734,151.106,150.0441,150.0441,26058.0
2023-09-06 09:45:00,152.51,153.0,152.09,152.66,18116.0,149.9556,150.4374,149.5426,150.1031,18116.0
2023-09-06 09:50:00,152.52,152.93,152.34,152.37,39882.0,149.9654,150.3685,149.7884,149.8179,39882.0
2023-09-06 09:55:00,152.36,152.7,152.36,152.5,8438.0,149.8081,150.1424,149.8081,149.9457,8438.0
2023-09-06 10:00:00,152.53,152.66,152.08,152.55,13841.0,149.9752,150.1031,149.5328,149.9949,13841.0
2023-09-06 10:05:00,152.49,152.59,152.27,152.3,9348.0,149.9359,150.0342,149.7196,149.7491,9348.0
2023-09-06 10:10:00,152.35,152.45,151.88,152.0,10135.0,149.7983,149.8966,149.3361,149.4541,10135.0
2023-09-06 10:15:00,152.02,152.26,151.9,152.03,11846.0,149.4738,149.7098,149.3558,149.4836,11846.0
2023-09-06 10:20:00,152.08,152.3,151.86,152.19,4592.0,149.5328,149.7491,149.3165,149.6409,4592.0
2023-09-06 10:25:00,152.31,152.41,151.86,151.96,8584.0,149.7589,149.8573,149.3165,149.4148,8584.0
2023-09-06 10:30:00,151.91,151.95,151.48,151.59,15949.0,149.3656,149.405,148.9428,149.051,15949.0
2023-09-06 10:35:00,151.53,152.18,151.46,151.88,133674.0,148.992,149.6311,148.9232,149.3361,133674.0
2023-09-06 10:40:00,151.87,152.27,151.75,152.14,31244.0,149.3263,149.7196,149.2083,149.5918,31244.0
2023-09-06 10:45:00,152.16,152.66,152.16,152.37,14807.0,149.6114,150.1031,149.6114,149.8179,14807.0
2023-09-06 10:50:00,152.49,153.02,152.47,153.0,27233.0,149.9359,150.457,149.9162,150.4374,27233.0
2023-09-06 10:55:00,152.95,153.36,152.85,153.27,6670.0,150.3882,150.7913,150.2899,150.7028,6670.0
2023-09-06 11:00:00,153.36,153.44,152.75,153.07,8936.0,150.7913,150.87,150.1916,150.5062,8936.0
2023-09-06 11:05:00,153.06,153.2,152.87,153.12,9312.0,150.4964,150.634,150.3095,150.5554,9312.0
2023-09-06 11:10:00,153.11,153.3,152.87,152.87,7537.0,150.5455,150.7323,150.3095,150.3095,7537.0
2023-09-06 11:15:00,152.85,152.95,152.68,152.68,4983.0,150.2899,150.3882,150.1227,150.1227,4983.0
2023-09-06 11:20:00,152.72,152.81,152.65,152.81,4735.0,150.1621,150.2506,150.0932,150.2506,4735.0
2023-09-06 11:25:00,152.85,153.07,152.81,152.91,8113.0,150.2899,150.5062,150.2506,150.3489,8113.0
2023-09-06 11:30:00,152.88,152.96,152.85,152.9,7869.0,150.3194,150.398,150.2899,150.339,7869.0
2023-09-06 11:35:00,152.96,153.48,152.9,153.34,17837.0,150.398,150.9093,150.339,150.7717,17837.0
2023-09-06 11:40:00,153.38,153.93,153.37,153.91,23254.0,150.811,151.3518,150.8012,151.3321,23254.0
2023-09-06 11:45:00,153.95,154.02,153.76,153.78,31859.0,151.3715,151.4403,151.1846,151.2043,31859.0
2023-09-06 11:50:00,153.78,153.92,153.59,153.59,35656.0,151.2043,151.342,151.0175,151.0175,35656.0
2023-09-06 11:55:00,153.59,153.7,153.2,153.5,336203.0,151.0175,151.1256,150.634,150.929,336203.0
2023-09-06 12:00:00,153.52,153.63,153.38,153.49,32729.0,150.9487,151.0568,150.811,150.9192,32729.0
2023-09-06 12:05:00,153.47,153.48,153.32,153.36,11371.0,150.8995,150.9093,150.752,150.7913,11371.0
2023-09-06 12:10:00,153.36,153.85,153.31,153.72,105910.0,150.7913,151.2731,150.7422,151.1453,105910.0
2023-09-06 12:15:00,153.7,153.78,153.52,153.55,24415.0,151.1256,151.2043,150.9487,150.9782,24415.0
2023-09-06 12:20:00,153.55,153.71,153.5,153.71,11292.0,150.9782,151.1355,150.929,151.1355,11292.0
2023-09-06 12:25:00,153.69,153.72,153.54,153.54,7410.0,151.1158,151.1453,150.9683,150.9683,7410.0
2023-09-06 12:30:00,153.61,153.61,153.44,153.52,6745.0,151.0372,151.0372,150.87,150.9487,6745.0
2023-09-06 12:35:00,153.46,153.54,153.4,153.51,9531.0,150.8897,150.9683,150.8307,150.9388,9531.0
2023-09-06 12:40:00,153.53,153.58,153.45,153.53,7795.0,150.9585,151.0077,150.8798,150.9585,7795.0
2023-09-06 12:45:00,153.55,153.73,153.53,153.72,4574.0,150.9782,151.1551,150.9585,151.1453,4574.0
2023-09-06 12:50:00,153.72,154.01,153.71,153.81,6236.0,151.1453,151.4305,151.1355,151.2338,6236.0
2023-09-06 12:55:00,153.81,153.81,153.63,153.7,8598.0,151.2338,151.2338,151.0568,151.1256,8598.0
2023-09-06 13:00:00,153.63,153.74,153.58,153.71,5058.0,151.0568,151.165,151.0077,151.1355,5058.0
2023-09-06 13:05:00,153.71,153.77,153.54,153.6,8778.0,151.1355,151.1945,150.9683,151.0273,8778.0
2023-09-06 13:10:00,153.65,153.67,153.34,153.34,13451.0,151.0765,151.0961,150.7717,150.7717,13451.0
2023-09-06 13:15:00,153.38,153.53,153.32,153.51,18875.0,150.811,150.9585,150.752,150.9388,18875.0
2023-09-06 13:20:00,153.53,153.56,153.45,153.47,28085.0,150.9585,150.988,150.8798,150.8995,28085.0
2023-09-06 13:25:00,153.47,153.79,153.46,153.6,14527.0,150.8995,151.2141,150.8897,151.0273,14527.0
2023-09-06 13:30:00,153.61,153.78,153.6,153.69,38441.0,151.0372,151.2043,151.0273,151.1158,38441.0
2023-09-06 13:35:00,153.69,153.92,153.68,153.92,20406.0,151.1158,151.342,151.106,151.342,20406.0
2023-09-06 13:40:00,153.92,153.98,153.7,153.84,23910.0,151.342,151.401,151.1256,151.2633,23910.0
2023-09-06 13:45:00,153.84,153.87,153.71,153.74,6355.0,151.2633,151.2928,151.1355,151.165,6355.0
2023-09-06 13:50:00,153.74,153.81,153.63,153.81,7256.0,151.165,151.2338,151.0568,151.2338,7256.0
2023-09-06 13:55:00,153.79,153.95,153.75,153.94,9430.0,151.2141,151.3715,151.1748,151.3616,9430.0
2023-09-06 14:00:00,153.93,153.95,153.76,153.76,11563.0,151.3518,151.3715,151.1846,151.1846,11563.0
2023-09-06 14:05:00,153.76,153.78,153.55,153.56,15313.0,151.1846,151.2043,150.9782,150.988,15313.0
2023-09-06 14:10:00,153.53,153.65,153.51,153.51,3300.0,150.9585,151.0765,150.9388,150.9388,3300.0
2023-09-06 14:15:00,153.51,153.51,153.32,153.46,12437.0,150.9388,150.9388,150.752,150.8897,12437.0
2023-09-06 14:20:00,153.48,153.51,152.94,152.94,12953.0,150.9093,150.9388,150.3784,150.3784,12953.0
2023-09-06 14:25:00,152.97,153.12,152.87,152.99,10284.0,150.4079,150.5554,150.3095,150.4275,10284.0
2023-09-06 14:30:00,153.01,153.09,152.9,152.95,10339.0,150.4472,150.5259,150.339,150.3882,10339.0
2023-09-06 14:35:00,152.97,153.56,152.96,153.37,305169.0,150.4079,150.988,150.398,150.8012,305169.0
2023-09-06 14:40:00,153.41,153.45,153.24,153.39,13717.0,150.8405,150.8798,150.6734,150.8208,13717.0
2023-09-06 14:45:00,153.36,153.47,153.35,153.44,21145.0,150.7913,150.8995,150.7815,150.87,21145.0
2023-09-06 14:50:00,153.44,153.47,153.3,153.36,12751.0,150.87,150.8995,150.7323,150.7913,12751.0
2023-09-06 14:55:00,153.35,153.42,153.27,153.42,12888.0,150.7815,150.8503,150.7028,150.8503,12888.0
2023-09-06 15:00:00,153.42,153.42,153.2,153.2,5310.0,150.8503,150.8503,150.634,150.634,5310.0
2023-09-06 15:05:00,153.16,153.25,153.15,153.18,5317.0,150.5947,150.6832,150.5849,150.6144,5317.0
2023-09-06 15:10:00,153.17,153.27,153.1,153.26,14240.0,150.6045,150.7028,150.5357,150.693,14240.0
2023-09-06 15:15:00,153.22,153.25,153.14,153.21,25721.0,150.6537,150.6832,150.575,150.6439,25721.0
2023-09-06 15:20:00,153.19,153.25,153.14,153.24,13168.0,150.6242,150.6832,150.575,150.6734,13168.0
2023-09-06 15:25:00,153.23,153.25,153.11,153.16,13007.0,150.6635,150.6832,150.5455,150.5947,13007.0
2023-09-06 15:30:00,153.15,153.23,153.05,153.19,18415.0,150.5849,150.6635,150.4865,150.6242,18415.0
2023-09-06 15:35:00,153.17,153.24,153.08,153.22,19320.0,150.6045,150.6734,150.516,150.6537,19320.0
2023-09-06 15:40:00,153.2,153.3,153.06,153.22,70479.0,150.634,150.7323,150.4964,150.6537,70479.0
2023-09-06 15:45:00,153.26,153.28,153.16,153.24,31986.0,150.693,150.7127,150.5947,150.6734,31986.0
2023-09-06 15:50:00,153.27,153.42,153.2,153.21,66019.0,150.7028,150.8503,150.634,150.6439,66019.0
2023-09-06 15:55:00,153.21,153.42,153.15,153.32,135225.0,150.6439,150.8503,150.5849,150.752,135225.0
2023-09-07 09:30:00,153.35,153.95,152.26,152.37,16709.0,150.7815,151.3715,149.7098,149.8179,16709.0
2023-09-07 09:35:00,152.5,152.97,152.1,152.16,6344.0,149.9457,150.4079,149.5524,149.6114,6344.0
2023-09-07 09:40:00,152.31,152.46,151.53,151.53,10221.0,149.7589,149.9064,148.992,148.992,10221.0
2023-09-07 09:45:00,151.47,151.59,151.01,151.26,8481.0,148.933,149.051,148.4807,148.7265,8481.0
2023-09-07 09:50:00,151.24,151.36,150.8,151.15,8529.0,148.7068,148.8248,148.2742,148.6184,8529.0
2023-09-07 09:55:00,151.04,151.16,150.71,150.92,13255.0,148.5102,148.6282,148.1857,148.3922,13255.0
2023-09-07 10:00:00,150.95,151.65,150.72,151.44,14481.0,148.4217,149.11,148.1956,148.9035,14481.0
2023-09-07 10:05:00,151.53,152.14,151.37,152.02,20022.0,148.992,149.5918,148.8347,149.4738,20022.0
2023-09-07 10:10:00,152.15,152.34,151.88,151.88,7092.0,149.6016,149.7884,149.3361,149.3361,7092.0
2023-09-07 10:15:00,151.78,151.93,151.65,151.79,8755.0,149.2378,149.3853,149.11,149.2476,8755.0
2023-09-07 10:20:00,151.81,151.82,151.27,151.44,9131.0,149.2673,149.2771,148.7363,148.9035,9131.0
2023-09-07 10:25:00,151.45,151.7,151.28,151.41,9350.0,148.9133,149.1591,148.7462,148.874,9350.0
2023-09-07 10:30:00,151.43,151.43,151.01,151.14,15628.0,148.8937,148.8937,148.4807,148.6085,15628.0
2023-09-07 10:35:00,151.22,151.22,150.91,150.95,15219.0,148.6872,148.6872,148.3824,148.4217,15219.0
2023-09-07 10:40:00,150.91,151.04,150.8,150.92,14479.0,148.3824,148.5102,148.2742,148.3922,14479.0
2023-09-07 10:45:00,150.86,150.88,150.76,150.8,6777.0,148.3332,148.3529,148.2349,148.2742,6777.0
2023-09-07 10:50:00,150.84,150.84,150.52,150.52,7878.0,148.3135,148.3135,147.9989,147.9989,7878.0
2023-09-07 10:55:00,150.52,150.54,150.27,150.28,22457.0,147.9989,148.0186,147.7531,147.7629,22457.0
2023-09-07 11:00:00,150.27,150.91,150.26,150.77,64424.0,147.7531,148.3824,147.7433,148.2447,64424.0
2023-09-07 11:05:00,150.7,150.77,150.63,150.69,12103.0,148.1759,148.2447,148.1071,148.1661,12103.0
2023-09-07 11:10:00,150.62,150.8,150.58,150.75,5764.0,148.0972,148.2742,148.0579,148.2251,5764.0
2023-09-07 11:15:00,150.71,150.88,150.51,150.55,9456.0,148.1857,148.3529,147.9891,148.0284,9456.0
2023-09-07 11:20:00,150.67,150.97,150.67,150.77,25369.0,148.1464,148.4414,148.1464,148.2447,25369.0
2023-09-07 11:25:00,150.77,150.85,150.68,150.68,6048.0,148.2447,148.3234,148.1562,148.1562,6048.0
2023-09-07 11:30:00,150.67,150.67,150.39,150.47,7559.0,148.1464,148.1464,147.8711,147.9497,7559.0
2023-09-07 11:35:00,150.52,150.95,150.52,150.93,16097.0,147.9989,148.4217,147.9989,148.402,16097.0
2023-09-07 11:40:00,150.95,150.95,150.66,150.66,9770.0,148.4217,148.4217,148.1366,148.1366,9770.0
2023-09-07 11:45:00,150.65,150.69,150.61,150.62,3210.0,148.1267,148.1661,148.0874,148.0972,3210.0
2023-09-07 11:50:00,150.59,150.59,150.4,150.4,9375.0,148.0677,148.0677,147.8809,147.8809,9375.0
2023-09-07 11:55:00,150.37,150.39,150.22,150.27,7442.0,147.8514,147.8711,147.7039,147.7531,7442.0
2023-09-07 12:00:00,150.28,150.43,150.14,150.43,10495.0,147.7629,147.9104,147.6253,147.9104,10495.0
2023-09-07 12:05:00,150.42,150.56,150.39,150.4,7674.0,147.9006,148.0382,147.8711,147.8809,7674.0
2023-09-07 12:10:00,150.44,150.44,150.16,150.16,7306.0,147.9202,147.9202,147.6449,147.6449,7306.0
2023-09-07 12:15:00,150.15,150.34,150.14,150.33,9125.0,147.6351,147.8219,147.6253,147.8121,9125.0
2023-09-07 12:20:00,150.32,150.32,150.24,150.27,5185.0,147.8023,147.8023,147.7236,147.7531,5185.0
2023-09-07 12:25:00,150.25,150.28,150.17,150.18,8636.0,147.7334,147.7629,147.6548,147.6646,8636.0
2023-09-07 12:30:00,150.2,150.26,150.14,150.2,7740.0,147.6843,147.7433,147.6253,147.6843,7740.0
2023-09-07 12:35:00,150.21,150.23,150.14,150.18,10649.0,147.6941,147.7138,147.6253,147.6646,10649.0
2023-09-07 12:40:00,150.19,150.29,150.12,150.12,13417.0,147.6744,147.7728,147.6056,147.6056,13417.0
2023-09-07 12:45:00,150.13,150.15,149.94,150.0,15276.0,147.6154,147.6351,147.4286,147.4876,15276.0
2023-09-07 12:50:00,150.01,150.01,149.58,149.59,5812.0,147.4975,147.4975,147.0747,147.0845,5812.0
2023-09-07 12:55:00,149.59,149.84,149.51,149.68,18712.0,147.0845,147.3303,147.0058,147.173,18712.0
2023-09-07 13:00:00,149.66,149.84,149.3,149.31,18606.0,147.1533,147.3303,146.7993,146.8092,18606.0
2023-09-07 13:05:00,149.31,149.37,149.19,149.33,9758.0,146.8092,146.8682,146.6912,146.8288,9758.0
2023-09-07 13:10:00,149.36,149.48,149.29,149.38,13555.0,146.8583,146.9763,146.7895,146.878,13555.0
2023-09-07 13:15:00,149.38,149.41,149.3,149.34,12134.0,146.878,146.9075,146.7993,146.8387,12134.0
2023-09-07 13:20:00,149.29,149.83,149.28,149.83,7979.0,146.7895,147.3205,146.7797,147.3205,7979.0
2023-09-07 13:25:00,149.85,150.33,149.84,150.1,19014.0,147.3401,147.8121,147.3303,147.5859,19014.0
2023-09-07 13:30:00,150.1,150.32,150.1,150.17,10722.0,147.5859,147.8023,147.5859,147.6548,10722.0
2023-09-07 13:35:00,150.19,150.26,150.08,150.17,11898.0,147.6744,147.7433,147.5663,147.6548,11898.0
2023-09-07 13:40:00,150.08,150.17,150.03,150.17,5428.0,147.5663,147.6548,147.5171,147.6548,5428.0
2023-09-07 13:45:00,150.18,150.21,150.11,150.17,5640.0,147.6646,147.6941,147.5958,147.6548,5640.0
2023-09-07 13:50:00,150.13,150.15,150.04,150.06,6481.0,147.6154,147.6351,147.5269,147.5466,6481.0
2023-09-07 13:55:00,150.05,150.13,149.97,150.07,12079.0,147.5368,147.6154,147.4581,147.5564,12079.0
2023-09-07 14:00:00,150.09,150.31,150.07,150.26,12177.0,147.5761,147.7924,147.5564,147.7433,12177.0
2023-09-07 14:05:00,150.21,150.39,150.16,150.39,6038.0,147.6941,147.8711,147.6449,147.8711,6038.0
2023-09-07 14:10:00,150.4,150.4,150.24,150.31,17505.0,147.8809,147.8809,147.7236,147.7924,17505.0
2023-09-07 14:15:00,150.31,150.52,150.25,150.52,8812.0,147.7924,147.9989,147.7334,147.9989,8812.0
2023-09-07 14:20:00,150.54,150.54,150.34,150.4,9486.0,148.0186,148.0186,147.8219,147.8809,9486.0
2023-09-07 14:25:00,150.39,150.51,150.32,150.49,6548.0,147.8711,147.9891,147.8023,147.9694,6548.0
2023-09-07 14:30:00,150.47,150.49,150.11,150.16,10261.0,147.9497,147.9694,147.5958,147.6449,10261.0
2023-09-07 14:35:00,150.17,150.24,150.11,150.14,6496.0,147.6548,147.7236,147.5958,147.6253,6496.0
2023-09-07 14:40:00,150.13,150.21,150.13,150.14,5077.0,147.6154,147.6941,147.6154,147.6253,5077.0
2023-09-07 14:45:00,150.17,150.51,150.17,150.51,10428.0,147.6548,147.9891,147.6548,147.9891,10428.0
2023-09-07 14:50:00,150.52,150.68,150.51,150.59,14089.0,147.9989,148.1562,147.9891,148.0677,14089.0
2023-09-07 14:55:00,150.58,150.66,150.54,150.66,6147.0,148.0579,148.1366,148.0186,148.1366,6147.0
2023-09-07 15:00:00,150.68,150.68,150.49,150.53,13143.0,148.1562,148.1562,147.9694,148.0087,13143.0
2023-09-07 15:05:00,150.53,150.55,150.46,150.51,9758.0,148.0087,148.0284,147.9399,147.9891,9758.0
2023-09-07 15:10:00,150.54,150.7,150.43,150.51,14846.0,148.0186,148.1759,147.9104,147.9891,14846.0
2023-09-07 15:15:00,150.52,150.52,150.36,150.36,13408.0,147.9989,147.9989,147.8416,147.8416,13408.0
2023-09-07 15:20:00,150.35,150.42,150.25,150.36,13591.0,147.8318,147.9006,147.7334,147.8416,13591.0
2023-09-07 15:25:00,150.38,150.51,150.29,150.5,12659.0,147.8613,147.9891,147.7728,147.9792,12659.0
2023-09-07 15:30:00,150.47,150.67,150.45,150.57,18830.0,147.9497,148.1464,147.9301,148.0481,18830.0
2023-09-07 15:35:00,150.58,150.66,150.5,150.66,13278.0,148.0579,148.1366,147.9792,148.1366,13278.0
2023-09-07 15:40:00,150.64,150.92,150.61,150.9,19360.0,148.1169,148.3922,148.0874,148.3725,19360.0
2023-09-07 15:45:00,150.89,150.95,150.79,150.83,27298.0,148.3627,148.4217,148.2644,148.3037,27298.0
2023-09-07 15:50:00,150.86,151.04,150.62,150.69,48414.0,148.3332,148.5102,148.0972,148.1661,48414.0
2023-09-07 15:55:00,150.69,150.69,150.44,150.53,138590.0,148.1661,148.1661,147.9202,148.0087,138590.0
2023-09-08 09:30:00,149.43,149.6,147.49,147.66,53887.0,146.9272,147.0943,145.0197,145.1868,53887.0
2023-09-08 09:35:00,147.61,148.01,146.44,147.44,51499.0,145.1376,145.5309,143.9872,144.9705,51499.0
2023-09-08 09:40:00,147.64,147.7,146.78,147.19,29860.0,145.1671,145.2261,144.3216,144.7247,29860.0
2023-09-08 09:45:00,147.05,147.74,146.76,147.53,18846.0,144.587,145.2655,144.3019,145.059,18846.0
2023-09-08 09:50:00,147.55,148.0,147.49,147.76,33424.0,145.0787,145.5211,145.0197,145.2851,33424.0
2023-09-08 09:55:00,147.69,148.73,147.68,148.67,11266.0,145.2163,146.2389,145.2065,146.1799,11266.0
2023-09-08 10:00:00,148.59,148.59,147.86,148.04,6607.0,146.1012,146.1012,145.3835,145.5604,6607.0
2023-09-08 10:05:00,148.09,148.37,147.78,147.91,19063.0,145.6096,145.8849,145.3048,145.4326,19063.0
2023-09-08 10:10:00,147.94,148.15,147.77,147.82,7599.0,145.4621,145.6686,145.295,145.3441,7599.0
2023-09-08 10:15:00,147.76,147.93,147.71,147.93,4495.0,145.2851,145.4523,145.236,145.4523,4495.0
2023-09-08 10:20:00,147.95,148.11,147.9,148.09,11465.0,145.472,145.6293,145.4228,145.6096,11465.0
2023-09-08 10:25:00,148.06,148.42,148.06,148.23,5449.0,145.5801,145.9341,145.5801,145.7473,5449.0
2023-09-08 10:30:00,148.29,148.29,147.88,147.91,7576.0,145.8063,145.8063,145.4031,145.4326,7576.0
2023-09-08 10:35:00,147.95,148.02,147.82,147.96,4925.0,145.472,145.5408,145.3441,145.4818,4925.0
2023-09-08 10:40:00,147.94,148.03,147.9,147.96,3693.0,145.4621,145.5506,145.4228,145.4818,3693.0
2023-09-08 10:45:00,148.03,148.29,147.89,148.28,3891.0,145.5506,145.8063,145.413,145.7964,3891.0
2023-09-08 10:50:00,148.34,148.65,148.34,148.46,9038.0,145.8554,146.1602,145.8554,145.9734,9038.0
2023-09-08 10:55:00,148.46,148.53,148.31,148.32,6799.0,145.9734,146.0422,145.8259,145.8358,6799.0
2023-09-08 11:00:00,148.32,148.62,148.24,148.57,6350.0,145.8358,146.1307,145.7571,146.0816,6350.0
2023-09-08 11:05:00,148.58,148.63,148.46,148.52,7013.0,146.0914,146.1406,145.9734,146.0324,7013.0
2023-09-08 11:10:00,148.45,148.63,148.39,148.59,14591.0,145.9636,146.1406,145.9046,146.1012,14591.0
2023-09-08 11:15:00,148.59,148.67,148.51,148.61,11762.0,146.1012,146.1799,146.0226,146.1209,11762.0
2023-09-08 11:20:00,148.61,148.64,148.37,148.41,6462.0,146.1209,146.1504,145.8849,145.9243,6462.0
2023-09-08 11:25:00,148.47,148.58,148.41,148.51,6344.0,145.9832,146.0914,145.9243,146.0226,6344.0
2023-09-08 11:30:00,148.52,148.61,148.49,148.53,23137.0,146.0324,146.1209,146.0029,146.0422,23137.0
2023-09-08 11:35:00,148.53,148.54,148.22,148.28,21956.0,146.0422,146.0521,145.7374,145.7964,21956.0
2023-09-08 11:40:00,148.32,148.57,148.32,148.35,3567.0,145.8358,146.0816,145.8358,145.8653,3567.0
2023-09-08 11:45:00,148.39,148.5,148.31,148.39,7037.0,145.9046,146.0127,145.8259,145.9046,7037.0
2023-09-08 11:50:00,148.39,148.42,148.31,148.39,2424.0,145.9046,145.9341,145.8259,145.9046,2424.0
2023-09-08 11:55:00,148.39,148.39,147.9,148.0,31273.0,145.9046,145.9046,145.4228,145.5211,31273.0
2023-09-08 12:00:00,147.99,148.1,147.9,148.1,5115.0,145.5113,145.6194,145.4228,145.6194,5115.0
2023-09-08 12:05:00,148.11,148.19,147.76,147.77,5193.0,145.6293,145.7079,145.2851,145.295,5193.0
2023-09-08 12:10:00,147.74,147.94,147.69,147.94,4749.0,145.2655,145.4621,145.2163,145.4621,4749.0
2023-09-08 12:15:00,147.94,148.26,147.91,148.2,9695.0,145.4621,145.7768,145.4326,145.7178,9695.0
2023-09-08 12:20:00,148.25,148.48,148.25,148.42,10749.0,145.7669,145.9931,145.7669,145.9341,10749.0
2023-09-08 12:25:00,148.43,148.47,148.34,148.4,4849.0,145.9439,145.9832,145.8554,145.9144,4849.0
2023-09-08 12:30:00,148.34,148.42,148.25,148.42,4852.0,145.8554,145.9341,145.7669,145.9341,4852.0
2023-09-08 12:35:00,148.44,148.48,148.31,148.35,4377.0,145.9537,145.9931,145.8259,145.8653,4377.0
2023-09-08 12:40:00,148.39,148.57,148.37,148.49,8256.0,145.9046,146.0816,145.8849,146.0029,8256.0
2023-09-08 12:45:00,148.5,148.5,148.24,148.32,4373.0,146.0127,146.0127,145.7571,145.8358,4373.0
2023-09-08 12:50:00,148.38,148.5,148.31,148.5,2300.0,145.8948,146.0127,145.8259,146.0127,2300.0
2023-09-08 12:55:00,148.51,148.54,148.44,148.47,5808.0,146.0226,146.0521,145.9537,145.9832,5808.0
2023-09-08 13:00:00,148.44,148.44,148.37,148.4,3110.0,145.9537,145.9537,145.8849,145.9144,3110.0
2023-09-08 13:05:00,148.36,148.44,148.28,148.4,9702.0,145.8751,145.9537,145.7964,145.9144,9702.0
2023-09-08 13:10:00,148.47,148.48,148.33,148.35,3936.0,145.9832,145.9931,145.8456,145.8653,3936.0
2023-09-08 13:15:00,148.36,148.36,148.25,148.31,2361.0,145.8751,145.8751,145.7669,145.8259,2361.0
2023-09-08 13:20:00,148.36,148.43,148.33,148.38,2335.0,145.8751,145.9439,145.8456,145.8948,2335.0
2023-09-08 13:25:00,148.42,148.46,148.28,148.3,6328.0,145.9341,145.9734,145.7964,145.8161,6328.0
2023-09-08 13:30:00,148.3,148.38,148.27,148.33,3812.0,145.8161,145.8948,145.7866,145.8456,3812.0
2023-09-08 13:35:00,148.3,148.3,148.0,148.08,3319.0,145.8161,145.8161,145.5211,145.5998,3319.0
2023-09-08 13:40:00,148.08,148.27,148.07,148.27,4263.0,145.5998,145.7866,145.5899,145.7866,4263.0
2023-09-08 13:45:00,148.27,148.37,148.27,148.34,3516.0,145.7866,145.8849,145.7866,145.8554,3516.0
2023-09-08 13:50:00,148.38,148.4,148.35,148.36,3922.0,145.8948,145.9144,145.8653,145.8751,3922.0
2023-09-08 13:55:00,148.38,148.45,148.37,148.43,7420.0,145.8948,145.9636,145.8849,145.9439,7420.0
2023-09-08 14:00:00,148.4,148.58,148.4,148.5,5355.0,145.9144,146.0914,145.9144,146.0127,5355.0
2023-09-08 14:05:00,148.55,148.55,148.43,148.49,5192.0,146.0619,146.0619,145.9439,146.0029,5192.0
2023-09-08 14:10:00,148.44,148.47,148.15,148.24,5297.0,145.9537,145.9832,145.6686,145.7571,5297.0
2023-09-08 14:15:00,148.22,148.44,148.21,148.4,3765.0,145.7374,145.9537,145.7276,145.9144,3765.0
2023-09-08 14:20:00,148.43,148.47,148.37,148.42,7046.0,145.9439,145.9832,145.8849,145.9341,7046.0
2023-09-08 14:25:00,148.39,148.5,148.38,148.47,11835.0,145.9046,146.0127,145.8948,145.9832,11835.0
2023-09-08 14:30:00,148.49,148.69,148.46,148.55,31425.0,146.0029,146.1996,145.9734,146.0619,31425.0
2023-09-08 14:35:00,148.49,148.52,148.27,148.31,6368.0,146.0029,146.0324,145.7866,145.8259,6368.0
2023-09-08 14:40:00,148.3,148.34,148.1,148.15,3733.0,145.8161,145.8554,145.6194,145.6686,3733.0
2023-09-08 14:45:00,148.13,148.13,147.97,148.08,3197.0,145.6489,145.6489,145.4916,145.5998,3197.0
2023-09-08 14:50:00,148.11,148.34,148.11,148.2,4367.0,145.6293,145.8554,145.6293,145.7178,4367.0
2023-09-08 14:55:00,148.22,148.42,148.22,148.33,4315.0,145.7374,145.9341,145.7374,145.8456,4315.0
2023-09-08 15:00:00,148.32,148.38,148.08,148.08,14222.0,145.8358,145.8948,145.5998,145.5998,14222.0
2023-09-08 15:05:00,148.09,148.23,148.06,148.06,4651.0,145.6096,145.7473,145.5801,145.5801,4651.0
2023-09-08 15:10:00,148.04,148.19,148.0,148.19,4958.0,145.5604,145.7079,145.5211,145.7079,4958.0
2023-09-08 15:15:00,148.13,148.28,148.12,148.19,5498.0,145.6489,145.7964,145.6391,145.7079,5498.0
2023-09-08 15:20:00,148.19,148.27,148.16,148.22,10248.0,145.7079,145.7866,145.6784,145.7374,10248.0
2023-09-08 15:25:00,148.2,148.23,148.09,148.16,6317.0,145.7178,145.7473,145.6096,145.6784,6317.0
2023-09-08 15:30:00,148.18,148.21,148.14,148.18,11959.0,145.6981,145.7276,145.6588,145.6981,11959.0
2023-09-08 15:35:00,148.16,148.18,147.97,147.97,13257.0,145.6784,145.6981,145.4916,145.4916,13257.0
2023-09-08 15:40:00,148.0,148.26,147.99,148.22,47339.0,145.5211,145.7768,145.5113,145.7374,47339.0
2023-09-08 15:45:00,148.23,148.43,148.2,148.23,23871.0,145.7473,145.9439,145.7178,145.7473,23871.0
2023-09-08 15:50:00,148.24,148.33,148.03,148.08,46439.0,145.7571,145.8456,145.5506,145.5998,46439.0
2023-09-08 15:55:00,148.09,148.11,147.9,147.93,76954.0,145.6096,145.6293,145.4228,145.4523,76954.0
2023-09-11 09:30:00,150.0,150.49,149.67,149.83,34647.0,147.4876,147.9694,147.1631,147.3205,34647.0
2023-09-11 09:35:00,149.81,150.39,149.74,149.75,34046.0,147.3008,147.8711,147.232,147.2418,34046.0
2023-09-11 09:40:00,149.75,149.93,149.58,149.9,44161.0,147.2418,147.4188,147.0747,147.3893,44161.0
2023-09-11 09:45:00,149.89,150.46,149.64,150.1,81767.0,147.3795,147.9399,147.1336,147.5859,81767.0
2023-09-11 09:50:00,150.03,150.05,149.84,150.02,18179.0,147.5171,147.5368,147.3303,147.5073,18179.0
2023-09-11 09:55:00,150.0,150.03,149.81,149.82,22286.0,147.4876,147.5171,147.3008,147.3106,22286.0
2023-09-11 10:00:00,149.8,149.93,149.54,149.67,20160.0,147.291,147.4188,147.0353,147.1631,20160.0
2023-09-11 10:05:00,149.74,149.84,149.69,149.77,16010.0,147.232,147.3303,147.1828,147.2615,16010.0
2023-09-11 10:10:00,149.84,150.27,149.82,150.18,68154.0,147.3303,147.7531,147.3106,147.6646,68154.0
2023-09-11 10:15:00,150.18,150.19,149.96,150.09,78247.0,147.6646,147.6744,147.4483,147.5761,78247.0
2023-09-11 10:20:00,150.09,151.16,150.08,150.94,186735.0,147.5761,148.6282,147.5663,148.4119,186735.0
2023-09-11 10:25:00,150.93,151.0,150.81,150.86,68954.0,148.402,148.4709,148.2841,148.3332,68954.0
2023-09-11 10:30:00,150.91,151.04,150.65,151.04,31371.0,148.3824,148.5102,148.1267,148.5102,31371.0
2023-09-11 10:35:00,151.22,152.37,150.95,152.27,58696.0,148.6872,149.8179,148.4217,149.7196,58696.0
2023-09-11 10:40:00,152.22,152.68,152.15,152.52,10369.0,149.6704,150.1227,149.6016,149.9654,10369.0
2023-09-11 10:45:00,152.61,152.89,152.51,152.62,10893.0,150.0539,150.3292,149.9556,150.0637,10893.0
2023-09-11 10:50:00,152.64,152.87,152.42,152.87,9831.0,150.0834,150.3095,149.8671,150.3095,9831.0
2023-09-11 10:55:00,152.87,153.46,152.86,153.36,14364.0,150.3095,150.8897,150.2997,150.7913,14364.0
2023-09-11 11:00:00,153.34,153.52,152.84,152.84,11896.0,150.7717,150.9487,150.2801,150.2801,11896.0
2023-09-11 11:05:00,152.85,153.13,152.73,153.13,9329.0,150.2899,150.5652,150.1719,150.5652,9329.0
2023-09-11 11:10:00,153.15,153.52,153.09,153.52,13392.0,150.5849,150.9487,150.5259,150.9487,13392.0
2023-09-11 11:15:00,153.53,153.72,153.3,153.39,14823.0,150.9585,151.1453,150.7323,150.8208,14823.0
2023-09-11 11:20:00,153.41,153.69,153.32,153.42,22268.0,150.8405,151.1158,150.752,150.8503,22268.0
2023-09-11 11:25:00,153.5,154.29,153.5,154.15,8716.0,150.929,151.7058,150.929,151.5681,8716.0
2023-09-11 11:30:00,154.19,154.21,153.87,153.99,15814.0,151.6074,151.6271,151.2928,151.4108,15814.0
2023-09-11 11:35:00,154.0,154.11,153.93,154.09,4320.0,151.4206,151.5288,151.3518,151.5091,4320.0
2023-09-11 11:40:00,154.03,154.13,153.97,154.02,6837.0,151.4501,151.5484,151.3911,151.4403,6837.0
2023-09-11 11:45:00,154.01,154.07,153.62,154.07,14977.0,151.4305,151.4894,151.047,151.4894,14977.0
2023-09-11 11:50:00,154.07,154.62,154.02,154.53,17284.0,151.4894,152.0302,151.4403,151.9417,17284.0
2023-09-11 11:55:00,154.55,154.77,154.49,154.62,24909.0,151.9614,152.1777,151.9024,152.0302,24909.0
2023-09-11 12:00:00,154.65,154.78,154.47,154.65,16310.0,152.0597,152.1876,151.8827,152.0597,16310.0
2023-09-11 12:05:00,154.63,154.74,154.37,154.38,11248.0,152.0401,152.1482,151.7844,151.7943,11248.0
2023-09-11 12:10:00,154.45,154.73,154.45,154.65,11134.0,151.8631,152.1384,151.8631,152.0597,11134.0
2023-09-11 12:15:00,154.61,154.69,154.33,154.39,10954.0,152.0204,152.0991,151.7451,151.8041,10954.0
2023-09-11 12:20:00,154.39,154.5,154.21,154.21,10670.0,151.8041,151.9122,151.6271,151.6271,10670.0
2023-09-11 12:25:00,154.19,154.19,153.81,154.11,14649.0,151.6074,151.6074,151.2338,151.5288,14649.0
2023-09-11 12:30:00,154.18,154.26,153.89,153.89,19612.0,151.5976,151.6763,151.3125,151.3125,19612.0
2023-09-11 12:35:00,153.89,153.98,153.75,153.9,9186.0,151.3125,151.401,151.1748,151.3223,9186.0
2023-09-11 12:40:00,153.89,153.89,153.6,153.66,9599.0,151.3125,151.3125,151.0273,151.0863,9599.0
2023-09-11 12:45:00,153.66,153.74,153.51,153.66,7514.0,151.0863,151.165,150.9388,151.0863,7514.0
2023-09-11 12:50:00,153.66,153.66,153.34,153.34,3060.0,151.0863,151.0863,150.7717,150.7717,3060.0
2023-09-11 12:55:00,153.37,153.75,153.32,153.75,3673.0,150.8012,151.1748,150.752,151.1748,3673.0
2023-09-11 13:00:00,153.75,153.83,153.63,153.68,9115.0,151.1748,151.2535,151.0568,151.106,9115.0
2023-09-11 13:05:00,153.67,153.69,153.61,153.63,7428.0,151.0961,151.1158,151.0372,151.0568,7428.0
2023-09-11 13:10:00,153.64,153.71,153.61,153.7,8900.0,151.0667,151.1355,151.0372,151.1256,8900.0
2023-09-11 13:15:00,153.69,153.98,153.69,153.94,6665.0,151.1158,151.401,151.1158,151.3616,6665.0
2023-09-11 13:20:00,154.01,154.06,153.76,153.83,11817.0,151.4305,151.4796,151.1846,151.2535,11817.0
2023-09-11 13:25:00,153.76,153.86,153.6,153.85,4139.0,151.1846,151.283,151.0273,151.2731,4139.0
2023-09-11 13:30:00,153.83,153.83,153.61,153.73,6227.0,151.2535,151.2535,151.0372,151.1551,6227.0
2023-09-11 13:35:00,153.69,153.89,153.67,153.89,3215.0,151.1158,151.3125,151.0961,151.3125,3215.0
2023-09-11 13:40:00,153.88,153.92,153.6,153.61,10128.0,151.3026,151.342,151.0273,151.0372,10128.0
2023-09-11 13:45:00,153.61,153.61,153.41,153.44,8045.0,151.0372,151.0372,150.8405,150.87,8045.0
2023-09-11 13:50:00,153.44,153.44,153.35,153.42,9246.0,150.87,150.87,150.7815,150.8503,9246.0
2023-09-11 13:55:00,153.39,153.47,153.34,153.47,8628.0,150.8208,150.8995,150.7717,150.8995,8628.0
2023-09-11 14:00:00,153.47,153.57,153.43,153.49,9749.0,150.8995,150.9978,150.8602,150.9192,9749.0
2023-09-11 14:05:00,153.49,153.63,153.43,153.58,8907.0,150.9192,151.0568,150.8602,151.0077,8907.0
2023-09-11 14:10:00,153.59,153.63,153.31,153.39,11321.0,151.0175,151.0568,150.7422,150.8208,11321.0
2023-09-11 14:15:00,153.41,153.5,153.38,153.5,6174.0,150.8405,150.929,150.811,150.929,6174.0
2023-09-11 14:20:00,153.48,153.58,153.34,153.35,5286.0,150.9093,151.0077,150.7717,150.7815,5286.0
2023-09-11 14:25:00,153.34,153.34,153.14,153.16,8715.0,150.7717,150.7717,150.575,150.5947,8715.0
2023-09-11 14:30:00,153.16,153.2,153.11,153.2,6511.0,150.5947,150.634,150.5455,150.634,6511.0
2023-09-11 14:35:00,153.17,153.21,153.04,153.04,4446.0,150.6045,150.6439,150.4767,150.4767,4446.0
2023-09-11 14:40:00,153.04,153.15,153.01,153.03,10496.0,150.4767,150.5849,150.4472,150.4669,10496.0
2023-09-11 14:45:00,153.01,153.05,152.92,153.04,6550.0,150.4472,150.4865,150.3587,150.4767,6550.0
2023-09-11 14:50:00,153.08,153.27,152.99,153.27,6800.0,150.516,150.7028,150.4275,150.7028,6800.0
2023-09-11 14:55:00,153.27,153.32,153.02,153.15,11103.0,150.7028,150.752,150.457,150.5849,11103.0
2023-09-11 15:00:00,153.13,153.13,152.96,153.01,6335.0,150.5652,150.5652,150.398,150.4472,6335.0
2023-09-11 15:05:00,153.04,153.13,152.67,152.75,26368.0,150.4767,150.5652,150.1129,150.1916,26368.0
2023-09-11 15:10:00,152.79,152.95,152.69,152.93,19981.0,150.2309,150.3882,150.1326,150.3685,19981.0
2023-09-11 15:15:00,152.93,153.12,152.87,152.9,11098.0,150.3685,150.5554,150.3095,150.339,11098.0
2023-09-11 15:20:00,152.87,152.99,152.64,152.65,16026.0,150.3095,150.4275,150.0834,150.0932,16026.0
2023-09-11 15:25:00,152.65,152.74,152.62,152.7,14864.0,150.0932,150.1817,150.0637,150.1424,14864.0
2023-09-11 15:30:00,152.7,152.7,152.04,152.06,20246.0,150.1424,150.1424,149.4935,149.5131,20246.0
2023-09-11 15:35:00,152.07,152.15,152.03,152.1,25251.0,149.5229,149.6016,149.4836,149.5524,25251.0
2023-09-11 15:40:00,152.1,152.14,151.68,151.78,35137.0,149.5524,149.5918,149.1395,149.2378,35137.0
2023-09-11 15:45:00,151.74,151.74,151.46,151.53,39603.0,149.1985,149.1985,148.9232,148.992,39603.0
2023-09-11 15:50:00,151.51,151.6,151.3,151.38,63961.0,148.9723,149.0608,148.7658,148.8445,63961.0
2023-09-11 15:55:00,151.35,151.54,151.28,151.54,111084.0,148.815,149.0018,148.7462,149.0018,111084.0
2023-09-12 09:30:00,151.51,152.0,151.26,152.0,18423.0,148.9723,149.4541,148.7265,149.4541,18423.0
2023-09-12 09:35:00,152.1,152.2,151.77,151.77,2550.0,149.5524,149.6508,149.228,149.228,2550.0
2023-09-12 09:40:00,151.91,152.05,151.41,152.05,7121.0,149.3656,149.5033,148.874,149.5033,7121.0
2023-09-12 09:45:00,152.13,152.13,150.96,151.05,10097.0,149.5819,149.5819,148.4315,148.52,10097.0
2023-09-12 09:50:00,151.09,151.1,150.72,151.0,4703.0,148.5594,148.5692,148.1956,148.4709,4703.0
2023-09-12 09:55:00,151.0,151.0,150.46,150.51,6958.0,148.4709,148.4709,147.9399,147.9891,6958.0
2023-09-12 10:00:00,150.55,150.67,150.42,150.55,2502.0,148.0284,148.1464,147.9006,148.0284,2502.0
2023-09-12 10:05:00,150.5,150.5,150.0,150.09,2665.0,147.9792,147.9792,147.4876,147.5761,2665.0
2023-09-12 10:10:00,150.03,150.03,149.77,149.77,5051.0,147.5171,147.5171,147.2615,147.2615,5051.0
2023-09-12 10:15:00,149.77,150.03,149.6,149.94,88782.0,147.2615,147.5171,147.0943,147.4286,88782.0
2023-09-12 10:20:00,149.94,150.28,149.66,149.69,9393.0,147.4286,147.7629,147.1533,147.1828,9393.0
2023-09-12 10:25:00,149.64,149.8,149.55,149.76,5674.0,147.1336,147.291,147.0452,147.2516,5674.0
2023-09-12 10:30:00,149.67,149.78,149.44,149.57,7292.0,147.1631,147.2713,146.937,147.0648,7292.0
2023-09-12 10:35:00,149.58,149.58,149.3,149.47,6894.0,147.0747,147.0747,146.7993,146.9665,6894.0
2023-09-12 10:40:00,149.38,149.84,149.33,149.41,28407.0,146.878,147.3303,146.8288,146.9075,28407.0
2023-09-12 10:45:00,149.4,149.52,149.12,149.24,5827.0,146.8977,147.0157,146.6224,146.7403,5827.0
2023-09-12 10:50:00,149.38,149.38,148.97,149.06,4775.0,146.878,146.878,146.4749,146.5634,4775.0
2023-09-12 10:55:00,149.08,149.1,148.78,148.83,10480.0,146.583,146.6027,146.2881,146.3372,10480.0
2023-09-12 11:00:00,148.89,148.95,148.72,148.95,7987.0,146.3962,146.4552,146.2291,146.4552,7987.0
2023-09-12 11:05:00,149.03,149.15,149.0,149.13,6248.0,146.5339,146.6519,146.5044,146.6322,6248.0
2023-09-12 11:10:00,149.08,149.08,148.55,148.56,7713.0,146.583,146.583,146.0619,146.0717,7713.0
2023-09-12 11:15:00,148.56,148.65,148.45,148.45,6620.0,146.0717,146.1602,145.9636,145.9636,6620.0
2023-09-12 11:20:00,148.44,148.57,148.28,148.32,10623.0,145.9537,146.0816,145.7964,145.8358,10623.0
2023-09-12 11:25:00,148.32,148.42,148.11,148.22,14440.0,145.8358,145.9341,145.6293,145.7374,14440.0
2023-09-12 11:30:00,148.21,148.36,148.15,148.25,11527.0,145.7276,145.8751,145.6686,145.7669,11527.0
2023-09-12 11:35:00,148.19,148.44,148.18,148.42,7020.0,145.7079,145.9537,145.6981,145.9341,7020.0
2023-09-12 11:40:00,148.4,148.4,148.12,148.21,7128.0,145.9144,145.9144,145.6391,145.7276,7128.0
2023-09-12 11:45:00,148.19,148.23,147.95,147.95,8355.0,145.7079,145.7473,145.472,145.472,8355.0
2023-09-12 11:50:00,147.95,147.99,147.71,147.72,18662.0,145.472,145.5113,145.236,145.2458,18662.0
2023-09-12 11:55:00,147.7,148.05,147.69,147.94,13819.0,145.2261,145.5703,145.2163,145.4621,13819.0
2023-09-12 12:00:00,147.96,147.97,147.52,147.59,21634.0,145.4818,145.4916,145.0492,145.118,21634.0
2023-09-12 12:05:00,147.59,148.04,147.51,147.88,19313.0,145.118,145.5604,145.0393,145.4031,19313.0
2023-09-12 12:10:00,147.87,148.05,147.69,147.69,10578.0,145.3933,145.5703,145.2163,145.2163,10578.0
2023-09-12 12:15:00,147.71,147.74,147.49,147.5,6262.0,145.236,145.2655,145.0197,145.0295,6262.0
2023-09-12 12:20:00,147.5,147.68,147.49,147.68,5283.0,145.0295,145.2065,145.0197,145.2065,5283.0
2023-09-12 12:25:00,147.68,147.91,147.64,147.87,4075.0,145.2065,145.4326,145.1671,145.3933,4075.0
2023-09-12 12:30:00,147.84,147.87,147.77,147.84,6285.0,145.3638,145.3933,145.295,145.3638,6285.0
2023-09-12 12:35:00,147.82,147.86,147.72,147.76,3493.0,145.3441,145.3835,145.2458,145.2851,3493.0
2023-09-12 12:40:00,147.82,147.87,147.75,147.75,2502.0,145.3441,145.3933,145.2753,145.2753,2502.0
2023-09-12 12:45:00,147.76,147.98,147.75,147.94,6371.0,145.2851,145.5015,145.2753,145.4621,6371.0
2023-09-12 12:50:00,147.94,148.1,147.94,148.05,7036.0,145.4621,145.6194,145.4621,145.5703,7036.0
2023-09-12 12:55:00,148.06,148.08,147.8,147.8,5292.0,145.5801,145.5998,145.3245,145.3245,5292.0
2023-09-12 13:00:00,147.81,148.07,147.81,148.07,5750.0,145.3343,145.5899,145.3343,145.5899,5750.0
2023-09-12 13:05:00,148.07,148.1,148.0,148.06,9505.0,145.5899,145.6194,145.5211,145.5801,9505.0
2023-09-12 13:10:00,148.07,148.1,148.01,148.02,6882.0,145.5899,145.6194,145.5309,145.5408,6882.0
2023-09-12 13:15:00,148.03,148.08,147.97,148.08,8052.0,145.5506,145.5998,145.4916,145.5998,8052.0
2023-09-12 13:20:00,148.01,148.09,147.89,148.09,4952.0,145.5309,145.6096,145.413,145.6096,4952.0
2023-09-12 13:25:00,148.04,148.15,147.87,148.15,4136.0,145.5604,145.6686,145.3933,145.6686,4136.0
2023-09-12 13:30:00,148.17,148.56,148.13,148.41,9126.0,145.6883,146.0717,145.6489,145.9243,9126.0
2023-09-12 13:35:00,148.41,148.41,148.12,148.16,9518.0,145.9243,145.9243,145.6391,145.6784,9518.0
2023-09-12 13:40:00,148.11,148.11,147.95,148.06,6624.0,145.6293,145.6293,145.472,145.5801,6624.0
2023-09-12 13:45:00,148.06,148.42,148.04,148.39,7638.0,145.5801,145.9341,145.5604,145.9046,7638.0
2023-09-12 13:50:00,148.4,148.59,148.4,148.56,4519.0,145.9144,146.1012,145.9144,146.0717,4519.0
2023-09-12 13:55:00,148.53,148.62,148.45,148.59,3907.0,146.0422,146.1307,145.9636,146.1012,3907.0
2023-09-12 14:00:00,148.58,148.65,148.34,148.38,4709.0,146.0914,146.1602,145.8554,145.8948,4709.0
2023-09-12 14:05:00,148.37,148.43,148.22,148.22,4834.0,145.8849,145.9439,145.7374,145.7374,4834.0
2023-09-12 14:10:00,148.24,148.3,148.24,148.28,2233.0,145.7571,145.8161,145.7571,145.7964,2233.0
2023-09-12 14:15:00,148.24,148.24,148.09,148.21,5925.0,145.7571,145.7571,145.6096,145.7276,5925.0
2023-09-12 14:20:00,148.13,148.15,148.08,148.08,1900.0,145.6489,145.6686,145.5998,145.5998,1900.0
2023-09-12 14:25:00,148.07,148.18,148.05,148.17,3908.0,145.5899,145.6981,145.5703,145.6883,3908.0
2023-09-12 14:30:00,148.12,148.13,148.03,148.09,4018.0,145.6391,145.6489,145.5506,145.6096,4018.0
2023-09-12 14:35:00,148.09,148.48,148.08,148.44,5438.0,145.6096,145.9931,145.5998,145.9537,5438.0
2023-09-12 14:40:00,148.42,148.55,148.39,148.39,9387.0,145.9341,146.0619,145.9046,145.9046,9387.0
2023-09-12 14:45:00,148.38,148.66,148.3,148.44,9407.0,145.8948,146.1701,145.8161,145.9537,9407.0
2023-09-12 14:50:00,148.43,148.47,148.29,148.33,5684.0,145.9439,145.9832,145.8063,145.8456,5684.0
2023-09-12 14:55:00,148.33,148.55,148.31,148.54,5442.0,145.8456,146.0619,145.8259,146.0521,5442.0
2023-09-12 15:00:00,148.51,148.53,148.1,148.14,9304.0,146.0226,146.0422,145.6194,145.6588,9304.0
2023-09-12 15:05:00,148.09,148.16,148.05,148.12,4564.0,145.6096,145.6784,145.5703,145.6391,4564.0
2023-09-12 15:10:00,148.15,148.19,148.1,148.16,7179.0,145.6686,145.7079,145.6194,145.6784,7179.0
2023-09-12 15:15:00,148.19,148.41,148.12,148.37,13464.0,145.7079,145.9243,145.6391,145.8849,13464.0
2023-09-12 15:20:00,148.41,148.71,148.41,148.59,14307.0,145.9243,146.2192,145.9243,146.1012,14307.0
2023-09-12 15:25:00,148.59,148.65,148.39,148.51,12902.0,146.1012,146.1602,145.9046,146.0226,12902.0
2023-09-12 15:30:00,148.55,148.59,148.34,148.37,18753.0,146.0619,146.1012,145.8554,145.8849,18753.0
2023-09-12 15:35:00,148.38,148.43,148.24,148.25,12583.0,145.8948,145.9439,145.7571,145.7669,12583.0
2023-09-12 15:40:00,148.29,148.73,148.26,148.73,14851.0,145.8063,146.2389,145.7768,146.2389,14851.0
2023-09-12 15:45:00,148.81,149.05,148.74,149.0,23236.0,146.3176,146.5535,146.2487,146.5044,23236.0
2023-09-12 15:50:00,149.05,149.08,148.86,148.92,42485.0,146.5535,146.583,146.3667,146.4257,42485.0
2023-09-12 15:55:00,148.89,149.02,148.87,148.97,68261.0,146.3962,146.524,146.3765,146.4749,68261.0
2023-09-13 09:30:00,147.04,148.14,147.04,147.91,24054.0,144.5772,145.6588,144.5772,145.4326,24054.0
2023-09-13 09:35:00,148.15,148.66,148.01,148.11,24948.0,145.6686,146.1701,145.5309,145.6293,24948.0
2023-09-13 09:40:00,148.19,148.58,148.19,148.43,3720.0,145.7079,146.0914,145.7079,145.9439,3720.0
2023-09-13 09:45:00,148.43,148.65,148.41,148.52,9262.0,145.9439,146.1602,145.9243,146.0324,9262.0
2023-09-13 09:50:00,148.61,148.62,148.4,148.47,9913.0,146.1209,146.1307,145.9144,145.9832,9913.0
2023-09-13 09:55:00,148.47,148.67,148.34,148.59,38459.0,145.9832,146.1799,145.8554,146.1012,38459.0
2023-09-13 10:00:00,148.59,148.59,148.02,148.03,42167.0,146.1012,146.1012,145.5408,145.5506,42167.0
2023-09-13 10:05:00,148.05,148.05,147.73,147.75,5147.0,145.5703,145.5703,145.2556,145.2753,5147.0
2023-09-13 10:10:00,147.76,147.9,147.71,147.87,5456.0,145.2851,145.4228,145.236,145.3933,5456.0
2023-09-13 10:15:00,147.88,148.1,147.81,147.86,17132.0,145.4031,145.6194,145.3343,145.3835,17132.0
2023-09-13 10:20:00,147.81,147.88,147.76,147.77,3213.0,145.3343,145.4031,145.2851,145.295,3213.0
2023-09-13 10:25:00,147.81,147.81,147.62,147.64,3965.0,145.3343,145.3343,145.1475,145.1671,3965.0
2023-09-13 10:30:00,147.59,147.7,147.43,147.53,7960.0,145.118,145.2261,144.9607,145.059,7960.0
2023-09-13 10:35:00,147.53,147.56,147.34,147.38,3967.0,145.059,145.0885,144.8722,144.9115,3967.0
2023-09-13 10:40:00,147.35,147.37,147.09,147.09,2148.0,144.882,144.9017,144.6264,144.6264,2148.0
2023-09-13 10:45:00,147.14,147.48,147.08,147.4,12245.0,144.6755,145.0098,144.6165,144.9312,12245.0
2023-09-13 10:50:00,147.38,147.47,146.77,146.85,31199.0,144.9115,145.0,144.3117,144.3904,31199.0
2023-09-13 10:55:00,146.84,146.95,146.71,146.77,9780.0,144.3805,144.4887,144.2527,144.3117,9780.0
2023-09-13 11:00:00,146.8,147.08,146.78,146.88,13293.0,144.3412,144.6165,144.3216,144.4199,13293.0
2023-09-13 11:05:00,146.95,147.03,146.7,146.7,8204.0,144.4887,144.5674,144.2429,144.2429,8204.0
2023-09-13 11:10:00,146.68,146.75,146.53,146.6,10238.0,144.2232,144.2921,144.0757,144.1446,10238.0
2023-09-13 11:15:00,146.58,146.72,146.51,146.55,11422.0,144.1249,144.2626,144.0561,144.0954,11422.0
2023-09-13 11:20:00,146.51,146.89,146.32,146.89,14441.0,144.0561,144.4297,143.8693,144.4297,14441.0
2023-09-13 11:25:00,146.97,147.02,146.86,146.92,3328.0,144.5084,144.5575,144.4002,144.4592,3328.0
2023-09-13 11:30:00,146.85,146.92,146.69,146.77,2815.0,144.3904,144.4592,144.2331,144.3117,2815.0
2023-09-13 11:35:00,146.78,146.83,146.73,146.77,2225.0,144.3216,144.3707,144.2724,144.3117,2225.0
2023-09-13 11:40:00,146.77,147.14,146.76,147.07,5738.0,144.3117,144.6755,144.3019,144.6067,5738.0
2023-09-13 11:45:00,147.05,147.12,147.03,147.09,2668.0,144.587,144.6559,144.5674,144.6264,2668.0
2023-09-13 11:50:00,147.09,147.24,147.02,147.2,10628.0,144.6264,144.7738,144.5575,144.7345,10628.0
2023-09-13 11:55:00,147.24,147.25,147.13,147.18,4081.0,144.7738,144.7837,144.6657,144.7149,4081.0
2023-09-13 12:00:00,147.21,147.25,147.14,147.19,3746.0,144.7443,144.7837,144.6755,144.7247,3746.0
2023-09-13 12:05:00,147.18,147.22,147.11,147.15,3224.0,144.7149,144.7542,144.646,144.6854,3224.0
2023-09-13 12:10:00,147.12,147.42,147.06,147.42,2941.0,144.6559,144.9508,144.5969,144.9508,2941.0
2023-09-13 12:15:00,147.41,147.57,147.39,147.43,5230.0,144.941,145.0983,144.9213,144.9607,5230.0
2023-09-13 12:20:00,147.39,147.43,147.32,147.38,2865.0,144.9213,144.9607,144.8525,144.9115,2865.0
2023-09-13 12:25:00,147.38,147.44,147.31,147.34,3401.0,144.9115,144.9705,144.8427,144.8722,3401.0
2023-09-13 12:30:00,147.35,147.38,147.14,147.14,8344.0,144.882,144.9115,144.6755,144.6755,8344.0
2023-09-13 12:35:00,147.1,147.2,147.06,147.12,7427.0,144.6362,144.7345,144.5969,144.6559,7427.0
2023-09-13 12:40:00,147.12,147.12,146.8,146.87,16911.0,144.6559,144.6559,144.3412,144.41,16911.0
2023-09-13 12:45:00,146.85,147.04,146.75,146.93,20364.0,144.3904,144.5772,144.2921,144.469,20364.0
2023-09-13 12:50:00,146.92,147.13,146.92,146.98,14548.0,144.4592,144.6657,144.4592,144.5182,14548.0
2023-09-13 12:55:00,146.99,147.3,146.81,147.08,164528.0,144.528,144.8328,144.351,144.6165,164528.0
2023-09-13 13:00:00,147.11,147.38,147.0,147.37,53581.0,144.646,144.9115,144.5379,144.9017,53581.0
2023-09-13 13:05:00,147.37,147.49,147.34,147.47,13839.0,144.9017,145.0197,144.8722,145.0,13839.0
2023-09-13 13:10:00,147.47,147.57,147.39,147.5,8336.0,145.0,145.0983,144.9213,145.0295,8336.0
2023-09-13 13:15:00,147.56,147.6,147.38,147.43,4492.0,145.0885,145.1278,144.9115,144.9607,4492.0
2023-09-13 13:20:00,147.43,147.53,147.43,147.53,2701.0,144.9607,145.059,144.9607,145.059,2701.0
2023-09-13 13:25:00,147.53,147.54,147.4,147.46,4023.0,145.059,145.0688,144.9312,144.9902,4023.0
2023-09-13 13:30:00,147.47,147.49,147.38,147.45,6482.0,145.0,145.0197,144.9115,144.9803,6482.0
2023-09-13 13:35:00,147.47,147.5,147.39,147.44,6502.0,145.0,145.0295,144.9213,144.9705,6502.0
2023-09-13 13:40:00,147.44,147.47,147.43,147.44,4801.0,144.9705,145.0,144.9607,144.9705,4801.0
2023-09-13 13:45:00,147.44,147.48,147.41,147.45,8933.0,144.9705,145.0098,144.941,144.9803,8933.0
2023-09-13 13:50:00,147.46,147.55,147.42,147.47,6581.0,144.9902,145.0787,144.9508,145.0,6581.0
2023-09-13 13:55:00,147.47,147.5,147.45,147.47,4482.0,145.0,145.0295,144.9803,145.0,4482.0
2023-09-13 14:00:00,147.47,147.5,147.39,147.41,6461.0,145.0,145.0295,144.9213,144.941,6461.0
2023-09-13 14:05:00,147.38,147.45,147.38,147.42,5919.0,144.9115,144.9803,144.9115,144.9508,5919.0
2023-09-13 14:10:00,147.42,147.44,147.36,147.41,4531.0,144.9508,144.9705,144.8918,144.941,4531.0
2023-09-13 14:15:00,147.41,147.43,147.37,147.4,3800.0,144.941,144.9607,144.9017,144.9312,3800.0
2023-09-13 14:20:00,147.41,147.46,147.37,147.42,11706.0,144.941,144.9902,144.9017,144.9508,11706.0
2023-09-13 14:25:00,147.44,147.46,147.35,147.38,5206.0,144.9705,144.9902,144.882,144.9115,5206.0
2023-09-13 14:30:00,147.37,147.38,147.2,147.27,5012.0,144.9017,144.9115,144.7345,144.8033,5012.0
2023-09-13 14:35:00,147.23,147.23,147.08,147.11,3358.0,144.764,144.764,144.6165,144.646,3358.0
2023-09-13 14:40:00,147.09,147.1,146.84,146.85,8706.0,144.6264,144.6362,144.3805,144.3904,8706.0
2023-09-13 14:45:00,146.88,146.94,146.55,146.56,17475.0,144.4199,144.4789,144.0954,144.1052,17475.0
2023-09-13 14:50:00,146.55,146.55,146.42,146.44,4593.0,144.0954,144.0954,143.9676,143.9872,4593.0
2023-09-13 14:55:00,146.42,146.55,146.41,146.54,8353.0,143.9676,144.0954,143.9577,144.0856,8353.0
2023-09-13 15:00:00,146.51,146.57,146.23,146.25,7858.0,144.0561,144.1151,143.7808,143.8004,7858.0
2023-09-13 15:05:00,146.21,146.26,146.2,146.22,3765.0,143.7611,143.8103,143.7513,143.7709,3765.0
2023-09-13 15:10:00,146.22,146.32,146.2,146.28,8128.0,143.7709,143.8693,143.7513,143.8299,8128.0
2023-09-13 15:15:00,146.27,146.47,146.27,146.42,6719.0,143.8201,144.0167,143.8201,143.9676,6719.0
2023-09-13 15:20:00,146.41,146.41,146.33,146.37,6783.0,143.9577,143.9577,143.8791,143.9184,6783.0
2023-09-13 15:25:00,146.4,146.46,146.37,146.43,7008.0,143.9479,144.0069,143.9184,143.9774,7008.0
2023-09-13 15:30:00,146.43,146.7,146.43,146.63,18573.0,143.9774,144.2429,143.9774,144.1741,18573.0
2023-09-13 15:35:00,146.61,146.72,146.61,146.69,9801.0,144.1544,144.2626,144.1544,144.2331,9801.0
2023-09-13 15:40:00,146.69,146.71,146.51,146.55,16937.0,144.2331,144.2527,144.0561,144.0954,16937.0
2023-09-13 15:45:00,146.55,146.56,146.24,146.25,25032.0,144.0954,144.1052,143.7906,143.8004,25032.0
2023-09-13 15:50:00,146.2,146.25,146.05,146.11,53203.0,143.7513,143.8004,143.6038,143.6628,53203.0
2023-09-13 15:55:00,146.1,146.4,146.1,146.34,92296.0,143.6529,143.9479,143.6529,143.8889,92296.0
2023-09-14 09:30:00,147.23,147.99,147.18,147.18,22424.0,144.764,145.5113,144.7149,144.7149,22424.0
2023-09-14 09:35:00,147.01,147.25,146.79,146.79,6453.0,144.5477,144.7837,144.3314,144.3314,6453.0
2023-09-14 09:40:00,146.72,146.92,146.41,146.62,9756.0,144.2626,144.4592,143.9577,144.1642,9756.0
2023-09-14 09:45:00,146.67,146.85,146.48,146.7,6609.0,144.2134,144.3904,144.0266,144.2429,6609.0
2023-09-14 09:50:00,146.72,146.94,146.72,146.94,1744.0,144.2626,144.4789,144.2626,144.4789,1744.0
2023-09-14 09:55:00,146.96,147.22,146.95,146.99,5559.0,144.4985,144.7542,144.4887,144.528,5559.0
2023-09-14 10:00:00,147.16,147.32,147.01,147.17,21966.0,144.6952,144.8525,144.5477,144.705,21966.0
2023-09-14 10:05:00,147.12,147.42,146.98,147.42,26333.0,144.6559,144.9508,144.5182,144.9508,26333.0
2023-09-14 10:10:00,147.5,147.54,146.95,146.99,164865.0,145.0295,145.0688,144.4887,144.528,164865.0
2023-09-14 10:15:00,146.98,147.27,146.95,147.13,26271.0,144.5182,144.8033,144.4887,144.6657,26271.0
2023-09-14 10:20:00,147.23,147.27,146.92,147.07,9764.0,144.764,144.8033,144.4592,144.6067,9764.0
2023-09-14 10:25:00,147.05,147.17,146.7,146.9,5630.0,144.587,144.705,144.2429,144.4395,5630.0
2023-09-14 10:30:00,146.89,147.11,146.78,147.05,9677.0,144.4297,144.646,144.3216,144.587,9677.0
2023-09-14 10:35:00,147.11,147.23,146.96,147.14,7331.0,144.646,144.764,144.4985,144.6755,7331.0
2023-09-14 10:40:00,147.24,147.39,147.19,147.25,54216.0,144.7738,144.9213,144.7247,144.7837,54216.0
2023-09-14 10:45:00,147.25,147.26,146.85,147.16,8845.0,144.7837,144.7935,144.3904,144.6952,8845.0
2023-09-14 10:50:00,147.09,147.09,146.83,146.93,3915.0,144.6264,144.6264,144.3707,144.469,3915.0
2023-09-14 10:55:00,146.89,147.06,146.83,147.03,4120.0,144.4297,144.5969,144.3707,144.5674,4120.0
2023-09-14 11:00:00,147.09,147.11,146.77,146.89,6976.0,144.6264,144.646,144.3117,144.4297,6976.0
2023-09-14 11:05:00,146.88,146.89,146.33,146.51,10965.0,144.4199,144.4297,143.8791,144.0561,10965.0
2023-09-14 11:10:00,146.51,146.64,146.48,146.58,6614.0,144.0561,144.1839,144.0266,144.1249,6614.0
2023-09-14 11:15:00,146.62,146.77,146.18,146.69,202756.0,144.1642,144.3117,143.7316,144.2331,202756.0
2023-09-14 11:20:00,146.63,146.81,146.29,146.59,95017.0,144.1741,144.351,143.8398,144.1347,95017.0
2023-09-14 11:25:00,146.56,146.75,146.53,146.6,35837.0,144.1052,144.2921,144.0757,144.1446,35837.0
2023-09-14 11:30:00,146.65,146.93,146.6,146.67,26471.0,144.1937,144.469,144.1446,144.2134,26471.0
2023-09-14 11:35:00,146.69,146.96,146.69,146.96,2594.0,144.2331,144.4985,144.2331,144.4985,2594.0
2023-09-14 11:40:00,147.0,147.27,146.98,147.13,17315.0,144.5379,144.8033,144.5182,144.6657,17315.0
2023-09-14 11:45:00,147.12,147.2,146.65,146.99,32466.0,144.6559,144.7345,144.1937,144.528,32466.0
2023-09-14 11:50:00,146.96,147.07,146.84,147.0,21379.0,144.4985,144.6067,144.3805,144.5379,21379.0
2023-09-14 11:55:00,147.02,147.04,146.93,146.93,4220.0,144.5575,144.5772,144.469,144.469,4220.0
2023-09-14 12:00:00,146.95,147.04,146.86,146.86,4103.0,144.4887,144.5772,144.4002,144.4002,4103.0
2023-09-14 12:05:00,146.9,147.03,146.87,146.97,4622.0,144.4395,144.5674,144.41,144.5084,4622.0
2023-09-14 12:10:00,146.93,147.12,146.93,147.12,2396.0,144.469,144.6559,144.469,144.6559,2396.0
2023-09-14 12:15:00,147.11,147.42,147.1,147.31,37500.0,144.646,144.9508,144.6362,144.8427,37500.0
2023-09-14 12:20:00,147.31,147.32,147.03,147.04,7652.0,144.8427,144.8525,144.5674,144.5772,7652.0
2023-09-14 12:25:00,147.02,147.1,146.72,146.72,4027.0,144.5575,144.6362,144.2626,144.2626,4027.0
2023-09-14 12:30:00,146.67,146.94,146.65,146.89,1617.0,144.2134,144.4789,144.1937,144.4297,1617.0
2023-09-14 12:35:00,146.88,147.02,146.88,146.99,1703.0,144.4199,144.5575,144.4199,144.528,1703.0
2023-09-14 12:40:00,147.04,147.04,146.9,146.96,4727.0,144.5772,144.5772,144.4395,144.4985,4727.0
2023-09-14 12:45:00,146.95,147.03,146.95,147.0,6646.0,144.4887,144.5674,144.4887,144.5379,6646.0
2023-09-14 12:50:00,147.01,147.14,146.99,147.04,6097.0,144.5477,144.6755,144.528,144.5772,6097.0
2023-09-14 12:55:00,147.04,147.27,146.95,147.18,41148.0,144.5772,144.8033,144.4887,144.7149,41148.0
2023-09-14 13:00:00,147.17,147.38,147.13,147.14,6486.0,144.705,144.9115,144.6657,144.6755,6486.0
2023-09-14 13:05:00,147.23,147.29,147.13,147.22,4192.0,144.764,144.823,144.6657,144.7542,4192.0
2023-09-14 13:10:00,147.19,147.2,146.98,147.05,5607.0,144.7247,144.7345,144.5182,144.587,5607.0
2023-09-14 13:15:00,147.09,147.15,147.06,147.15,3650.0,144.6264,144.6854,144.5969,144.6854,3650.0
2023-09-14 13:20:00,147.17,147.19,147.12,147.14,4262.0,144.705,144.7247,144.6559,144.6755,4262.0
2023-09-14 13:25:00,147.06,147.11,146.96,147.0,2770.0,144.5969,144.646,144.4985,144.5379,2770.0
2023-09-14 13:30:00,146.98,146.98,146.51,146.69,15782.0,144.5182,144.5182,144.0561,144.2331,15782.0
2023-09-14 13:35:00,146.72,146.94,146.69,146.79,11017.0,144.2626,144.4789,144.2331,144.3314,11017.0
2023-09-14 13:40:00,146.79,146.86,146.61,146.79,6948.0,144.3314,144.4002,144.1544,144.3314,6948.0
2023-09-14 13:45:00,146.84,146.99,146.81,146.99,3799.0,144.3805,144.528,144.351,144.528,3799.0
2023-09-14 13:50:00,146.95,146.95,146.79,146.88,4095.0,144.4887,144.4887,144.3314,144.4199,4095.0
2023-09-14 13:55:00,146.81,146.82,146.48,146.68,13415.0,144.351,144.3609,144.0266,144.2232,13415.0
2023-09-14 14:00:00,146.68,146.76,146.53,146.58,11653.0,144.2232,144.3019,144.0757,144.1249,11653.0
2023-09-14 14:05:00,146.66,146.97,146.66,146.74,4687.0,144.2036,144.5084,144.2036,144.2822,4687.0
2023-09-14 14:10:00,146.68,146.68,146.55,146.56,8358.0,144.2232,144.2232,144.0954,144.1052,8358.0
2023-09-14 14:15:00,146.63,146.87,146.62,146.86,3079.0,144.1741,144.41,144.1642,144.4002,3079.0
2023-09-14 14:20:00,146.97,147.13,146.97,147.05,3483.0,144.5084,144.6657,144.5084,144.587,3483.0
2023-09-14 14:25:00,147.07,147.13,146.91,146.91,9972.0,144.6067,144.6657,144.4494,144.4494,9972.0
2023-09-14 14:30:00,146.97,147.09,146.9,147.09,7095.0,144.5084,144.6264,144.4395,144.6264,7095.0
2023-09-14 14:35:00,147.08,147.31,147.07,147.2,6393.0,144.6165,144.8427,144.6067,144.7345,6393.0
2023-09-14 14:40:00,147.24,147.46,147.24,147.31,23705.0,144.7738,144.9902,144.7738,144.8427,23705.0
2023-09-14 14:45:00,147.27,147.27,147.16,147.18,4988.0,144.8033,144.8033,144.6952,144.7149,4988.0
2023-09-14 14:50:00,147.22,147.29,147.21,147.26,4244.0,144.7542,144.823,144.7443,144.7935,4244.0
2023-09-14 14:55:00,147.28,147.3,147.2,147.24,14866.0,144.8132,144.8328,144.7345,144.7738,14866.0
2023-09-14 15:00:00,147.25,147.42,147.24,147.41,25145.0,144.7837,144.9508,144.7738,144.941,25145.0
2023-09-14 15:05:00,147.44,147.71,147.38,147.69,41652.0,144.9705,145.236,144.9115,145.2163,41652.0
2023-09-14 15:10:00,147.66,147.79,147.54,147.54,17398.0,145.1868,145.3146,145.0688,145.0688,17398.0
2023-09-14 15:15:00,147.54,147.62,147.44,147.47,9948.0,145.0688,145.1475,144.9705,145.0,9948.0
2023-09-14 15:20:00,147.46,147.58,147.37,147.58,6374.0,144.9902,145.1082,144.9017,145.1082,6374.0
2023-09-14 15:25:00,147.59,147.6,147.53,147.6,3790.0,145.118,145.1278,145.059,145.1278,3790.0
2023-09-14 15:30:00,147.58,147.75,147.56,147.75,41480.0,145.1082,145.2753,145.0885,145.2753,41480.0
2023-09-14 15:35:00,147.76,147.99,147.73,147.75,16629.0,145.2851,145.5113,145.2556,145.2753,16629.0
2023-09-14 15:40:00,147.74,147.82,147.71,147.75,23195.0,145.2655,145.3441,145.236,145.2753,23195.0
2023-09-14 15:45:00,147.75,148.01,147.72,148.01,30569.0,145.2753,145.5309,145.2458,145.5309,30569.0
2023-09-14 15:50:00,148.03,148.04,147.76,147.8,28628.0,145.5506,145.5604,145.2851,145.3245,28628.0
2023-09-14 15:55:00,147.83,147.87,147.52,147.65,89825.0,145.354,145.3933,145.0492,145.177,89825.0
2023-09-15 09:30:00,147.96,148.08,147.6,147.69,114846.0,145.4818,145.5998,145.1278,145.2163,114846.0
2023-09-15 09:35:00,147.78,147.87,147.26,147.76,13368.0,145.3048,145.3933,144.7935,145.2851,13368.0
2023-09-15 09:40:00,147.76,148.11,147.65,148.07,8695.0,145.2851,145.6293,145.177,145.5899,8695.0
2023-09-15 09:45:00,147.99,148.12,147.92,148.09,18238.0,145.5113,145.6391,145.4425,145.6096,18238.0
2023-09-15 09:50:00,148.09,148.1,147.79,148.01,15740.0,145.6096,145.6194,145.3146,145.5309,15740.0
2023-09-15 09:55:00,147.97,148.0,147.58,147.58,6313.0,145.4916,145.5211,145.1082,145.1082,6313.0
2023-09-15 10:00:00,147.56,147.68,147.35,147.46,8515.0,145.0885,145.2065,144.882,144.9902,8515.0
2023-09-15 10:05:00,147.49,147.65,147.49,147.57,2920.0,145.0197,145.177,145.0197,145.0983,2920.0
2023-09-15 10:10:00,147.53,147.57,147.36,147.42,19667.0,145.059,145.0983,144.8918,144.9508,19667.0
2023-09-15 10:15:00,147.38,147.43,147.26,147.29,7052.0,144.9115,144.9607,144.7935,144.823,7052.0
2023-09-15 10:20:00,147.28,147.29,147.0,147.0,26075.0,144.8132,144.823,144.5379,144.5379,26075.0
2023-09-15 10:25:00,147.0,147.17,146.95,147.11,8674.0,144.5379,144.705,144.4887,144.646,8674.0
2023-09-15 10:30:00,147.09,147.09,146.66,146.67,7646.0,144.6264,144.6264,144.2036,144.2134,7646.0
2023-09-15 10:35:00,146.7,146.89,146.7,146.89,6651.0,144.2429,144.4297,144.2429,144.4297,6651.0
2023-09-15 10:40:00,146.8,146.83,146.27,146.32,10180.0,144.3412,144.3707,143.8201,143.8693,10180.0
2023-09-15 10:45:00,146.33,146.53,146.32,146.44,12500.0,143.8791,144.0757,143.8693,143.9872,12500.0
2023-09-15 10:50:00,146.43,146.46,145.96,146.05,44553.0,143.9774,144.0069,143.5153,143.6038,44553.0
2023-09-15 10:55:00,146.03,146.07,145.74,145.84,10326.0,143.5841,143.6234,143.299,143.3973,10326.0
2023-09-15 11:00:00,145.87,146.25,145.87,146.22,4559.0,143.4268,143.8004,143.4268,143.7709,4559.0
2023-09-15 11:05:00,146.27,146.4,146.0,146.09,7951.0,143.8201,143.9479,143.5546,143.6431,7951.0
2023-09-15 11:10:00,146.12,146.23,146.07,146.19,8496.0,143.6726,143.7808,143.6234,143.7414,8496.0
2023-09-15 11:15:00,146.2,146.28,146.1,146.27,6335.0,143.7513,143.8299,143.6529,143.8201,6335.0
2023-09-15 11:20:00,146.31,146.43,146.24,146.34,4883.0,143.8594,143.9774,143.7906,143.8889,4883.0
2023-09-15 11:25:00,146.33,146.4,146.3,146.35,3149.0,143.8791,143.9479,143.8496,143.8988,3149.0
2023-09-15 11:30:00,146.31,146.91,146.23,146.46,28057.0,143.8594,144.4494,143.7808,144.0069,28057.0
2023-09-15 11:35:00,146.48,146.76,146.4,146.75,5066.0,144.0266,144.3019,143.9479,144.2921,5066.0
2023-09-15 11:40:00,146.68,146.76,146.53,146.72,3346.0,144.2232,144.3019,144.0757,144.2626,3346.0
2023-09-15 11:45:00,146.71,147.0,146.71,146.9,5368.0,144.2527,144.5379,144.2527,144.4395,5368.0
2023-09-15 11:50:00,146.96,147.07,146.91,146.97,5671.0,144.4985,144.6067,144.4494,144.5084,5671.0
2023-09-15 11:55:00,147.05,147.06,146.71,146.83,8076.0,144.587,144.5969,144.2527,144.3707,8076.0
2023-09-15 12:00:00,146.88,146.9,146.73,146.73,5332.0,144.4199,144.4395,144.2724,144.2724,5332.0
2023-09-15 12:05:00,146.66,146.7,146.57,146.68,3230.0,144.2036,144.2429,144.1151,144.2232,3230.0
2023-09-15 12:10:00,146.58,146.59,146.39,146.43,5972.0,144.1249,144.1347,143.9381,143.9774,5972.0
2023-09-15 12:15:00,146.44,146.6,146.42,146.6,5710.0,143.9872,144.1446,143.9676,144.1446,5710.0
2023-09-15 12:20:00,146.68,146.68,146.51,146.52,3125.0,144.2232,144.2232,144.0561,144.0659,3125.0
2023-09-15 12:25:00,146.49,146.58,146.34,146.44,3798.0,144.0364,144.1249,143.8889,143.9872,3798.0
2023-09-15 12:30:00,146.37,146.46,146.3,146.42,5763.0,143.9184,144.0069,143.8496,143.9676,5763.0
2023-09-15 12:35:00,146.38,146.38,146.15,146.16,3017.0,143.9283,143.9283,143.7021,143.7119,3017.0
2023-09-15 12:40:00,146.14,146.23,145.81,145.84,6549.0,143.6923,143.7808,143.3678,143.3973,6549.0
2023-09-15 12:45:00,145.84,145.85,145.72,145.75,12130.0,143.3973,143.4071,143.2793,143.3088,12130.0
2023-09-15 12:50:00,145.79,145.8,145.57,145.61,10059.0,143.3481,143.358,143.1318,143.1711,10059.0
2023-09-15 12:55:00,145.57,145.57,145.34,145.37,7670.0,143.1318,143.1318,142.9057,142.9352,7670.0
2023-09-15 13:00:00,145.36,145.48,145.24,145.25,8238.0,142.9253,143.0433,142.8073,142.8172,8238.0
2023-09-15 13:05:00,145.3,145.31,145.08,145.09,3925.0,142.8663,142.8762,142.65,142.6599,3925.0
2023-09-15 13:10:00,145.16,145.24,145.0,145.04,6928.0,142.7287,142.8073,142.5714,142.6107,6928.0
2023-09-15 13:15:00,145.11,145.33,145.11,145.22,3830.0,142.6795,142.8958,142.6795,142.7877,3830.0
2023-09-15 13:20:00,145.19,145.54,145.19,145.53,10498.0,142.7582,143.1023,142.7582,143.0925,10498.0
2023-09-15 13:25:00,145.57,145.57,145.42,145.45,4103.0,143.1318,143.1318,142.9843,143.0138,4103.0
2023-09-15 13:30:00,145.43,145.51,145.35,145.35,5898.0,142.9942,143.0728,142.9155,142.9155,5898.0
2023-09-15 13:35:00,145.38,145.6,145.34,145.6,7501.0,142.945,143.1613,142.9057,143.1613,7501.0
2023-09-15 13:40:00,145.61,145.66,145.54,145.66,2800.0,143.1711,143.2203,143.1023,143.2203,2800.0
2023-09-15 13:45:00,145.62,145.81,145.61,145.81,5277.0,143.181,143.3678,143.1711,143.3678,5277.0
2023-09-15 13:50:00,145.82,145.92,145.77,145.85,3987.0,143.3776,143.476,143.3285,143.4071,3987.0
2023-09-15 13:55:00,145.75,145.8,145.68,145.72,4693.0,143.3088,143.358,143.24,143.2793,4693.0
2023-09-15 14:00:00,145.72,145.8,145.7,145.72,4046.0,143.2793,143.358,143.2596,143.2793,4046.0
2023-09-15 14:05:00,145.72,145.72,145.32,145.33,7778.0,143.2793,143.2793,142.886,142.8958,7778.0
2023-09-15 14:10:00,145.35,145.53,145.33,145.35,7316.0,142.9155,143.0925,142.8958,142.9155,7316.0
2023-09-15 14:15:00,145.32,145.63,145.31,145.58,6629.0,142.886,143.1908,142.8762,143.1417,6629.0
2023-09-15 14:20:00,145.62,145.85,145.61,145.83,2701.0,143.181,143.4071,143.1711,143.3875,2701.0
2023-09-15 14:25:00,145.81,145.95,145.79,145.89,3539.0,143.3678,143.5055,143.3481,143.4465,3539.0
2023-09-15 14:30:00,145.87,145.95,145.87,145.95,3799.0,143.4268,143.5055,143.4268,143.5055,3799.0
2023-09-15 14:35:00,145.94,146.17,145.94,146.08,9562.0,143.4956,143.7218,143.4956,143.6333,9562.0
2023-09-15 14:40:00,146.07,146.14,146.0,146.06,6470.0,143.6234,143.6923,143.5546,143.6136,6470.0
2023-09-15 14:45:00,146.03,146.13,145.93,146.11,8852.0,143.5841,143.6824,143.4858,143.6628,8852.0
2023-09-15 14:50:00,146.13,146.26,146.0,146.06,7193.0,143.6824,143.8103,143.5546,143.6136,7193.0
2023-09-15 14:55:00,146.07,146.15,146.0,146.02,5878.0,143.6234,143.7021,143.5546,143.5743,5878.0
2023-09-15 15:00:00,145.98,146.01,145.81,145.83,5707.0,143.535,143.5644,143.3678,143.3875,5707.0
2023-09-15 15:05:00,145.85,145.92,145.82,145.89,5392.0,143.4071,143.476,143.3776,143.4465,5392.0
2023-09-15 15:10:00,145.93,146.08,145.91,146.07,6405.0,143.4858,143.6333,143.4661,143.6234,6405.0
2023-09-15 15:15:00,146.11,146.18,146.07,146.14,5359.0,143.6628,143.7316,143.6234,143.6923,5359.0
2023-09-15 15:20:00,146.09,146.1,145.95,145.96,6112.0,143.6431,143.6529,143.5055,143.5153,6112.0
2023-09-15 15:25:00,145.96,146.06,145.88,146.01,10020.0,143.5153,143.6136,143.4366,143.5644,10020.0
2023-09-15 15:30:00,146.01,146.02,145.82,145.84,11282.0,143.5644,143.5743,143.3776,143.3973,11282.0
2023-09-15 15:35:00,145.83,145.89,145.71,145.74,23545.0,143.3875,143.4465,143.2695,143.299,23545.0
2023-09-15 15:40:00,145.72,145.9,145.7,145.86,13386.0,143.2793,143.4563,143.2596,143.417,13386.0
2023-09-15 15:45:00,145.86,145.86,145.54,145.63,36240.0,143.417,143.417,143.1023,143.1908,36240.0
2023-09-15 15:50:00,145.63,145.8,145.54,145.8,52101.0,143.1908,143.358,143.1023,143.358,52101.0
2023-09-15 15:55:00,145.8,145.88,145.19,145.46,146348.0,143.358,143.4366,142.7582,143.0237,146348.0
2023-09-18 09:30:00,145.66,146.84,145.66,146.57,28527.0,143.2203,144.3805,143.2203,144.1151,28527.0
2023-09-18 09:35:00,146.5,146.76,146.46,146.56,8093.0,144.0462,144.3019,144.0069,144.1052,8093.0
2023-09-18 09:40:00,146.53,146.6,145.97,146.35,8340.0,144.0757,144.1446,143.5251,143.8988,8340.0
2023-09-18 09:45:00,146.46,146.82,146.46,146.59,9140.0,144.0069,144.3609,144.0069,144.1347,9140.0
2023-09-18 09:50:00,146.59,147.25,146.47,147.19,10904.0,144.1347,144.7837,144.0167,144.7247,10904.0
2023-09-18 09:55:00,147.19,147.46,146.68,146.74,32853.0,144.7247,144.9902,144.2232,144.2822,32853.0
2023-09-18 10:00:00,146.83,146.83,146.04,146.05,6991.0,144.3707,144.3707,143.5939,143.6038,6991.0
2023-09-18 10:05:00,146.12,146.42,145.95,146.31,8378.0,143.6726,143.9676,143.5055,143.8594,8378.0
2023-09-18 10:10:00,146.35,146.57,146.31,146.43,7238.0,143.8988,144.1151,143.8594,143.9774,7238.0
2023-09-18 10:15:00,146.46,146.46,146.07,146.23,5991.0,144.0069,144.0069,143.6234,143.7808,5991.0
2023-09-18 10:20:00,146.35,146.46,146.29,146.42,8116.0,143.8988,144.0069,143.8398,143.9676,8116.0
2023-09-18 10:25:00,146.41,146.78,146.31,146.6,11751.0,143.9577,144.3216,143.8594,144.1446,11751.0
2023-09-18 10:30:00,146.6,146.63,146.4,146.47,7333.0,144.1446,144.1741,143.9479,144.0167,7333.0
2023-09-18 10:35:00,146.53,146.55,146.31,146.39,6218.0,144.0757,144.0954,143.8594,143.9381,6218.0
2023-09-18 10:40:00,146.36,146.49,146.27,146.32,5943.0,143.9086,144.0364,143.8201,143.8693,5943.0
2023-09-18 10:45:00,146.38,146.5,146.34,146.5,3363.0,143.9283,144.0462,143.8889,144.0462,3363.0
2023-09-18 10:50:00,146.53,146.62,146.45,146.45,5722.0,144.0757,144.1642,143.9971,143.9971,5722.0
2023-09-18 10:55:00,146.44,146.46,145.96,146.07,7110.0,143.9872,144.0069,143.5153,143.6234,7110.0
2023-09-18 11:00:00,146.06,146.14,145.97,146.04,4822.0,143.6136,143.6923,143.5251,143.5939,4822.0
2023-09-18 11:05:00,146.01,146.24,145.96,146.08,13603.0,143.5644,143.7906,143.5153,143.6333,13603.0
2023-09-18 11:10:00,146.01,146.17,146.0,146.11,3617.0,143.5644,143.7218,143.5546,143.6628,3617.0
2023-09-18 11:15:00,146.11,146.27,146.11,146.19,6102.0,143.6628,143.8201,143.6628,143.7414,6102.0
2023-09-18 11:20:00,146.2,146.55,146.2,146.54,9540.0,143.7513,144.0954,143.7513,144.0856,9540.0
2023-09-18 11:25:00,146.57,146.71,146.54,146.69,10965.0,144.1151,144.2527,144.0856,144.2331,10965.0
2023-09-18 11:30:00,146.69,146.75,146.3,146.34,6589.0,144.2331,144.2921,143.8496,143.8889,6589.0
2023-09-18 11:35:00,146.34,146.6,146.31,146.59,4107.0,143.8889,144.1446,143.8594,144.1347,4107.0
2023-09-18 11:40:00,146.59,146.67,146.54,146.63,11055.0,144.1347,144.2134,144.0856,144.1741,11055.0
2023-09-18 11:45:00,146.61,146.93,146.61,146.93,5490.0,144.1544,144.469,144.1544,144.469,5490.0
2023-09-18 11:50:00,146.89,147.02,146.89,146.97,6516.0,144.4297,144.5575,144.4297,144.5084,6516.0
2023-09-18 11:55:00,146.93,147.01,146.72,146.79,5202.0,144.469,144.5477,144.2626,144.3314,5202.0
2023-09-18 12:00:00,146.76,146.82,146.64,146.64,4780.0,144.3019,144.3609,144.1839,144.1839,4780.0
2023-09-18 12:05:00,146.79,146.84,146.77,146.81,4892.0,144.3314,144.3805,144.3117,144.351,4892.0
2023-09-18 12:10:00,146.81,146.94,146.76,146.78,8512.0,144.351,144.4789,144.3019,144.3216,8512.0
2023-09-18 12:15:00,146.78,146.88,146.72,146.87,6716.0,144.3216,144.4199,144.2626,144.41,6716.0
2023-09-18 12:20:00,146.9,146.96,146.87,146.96,5300.0,144.4395,144.4985,144.41,144.4985,5300.0
2023-09-18 12:25:00,146.97,147.0,146.95,146.97,17277.0,144.5084,144.5379,144.4887,144.5084,17277.0
2023-09-18 12:30:00,146.98,147.13,146.91,146.95,9318.0,144.5182,144.6657,144.4494,144.4887,9318.0
2023-09-18 12:35:00,146.95,147.07,146.95,147.04,5096.0,144.4887,144.6067,144.4887,144.5772,5096.0
2023-09-18 12:40:00,147.03,147.28,147.03,147.15,15333.0,144.5674,144.8132,144.5674,144.6854,15333.0
2023-09-18 12:45:00,147.12,147.21,147.06,147.21,40267.0,144.6559,144.7443,144.5969,144.7443,40267.0
2023-09-18 12:50:00,147.19,147.21,146.95,147.01,5850.0,144.7247,144.7443,144.4887,144.5477,5850.0
2023-09-18 12:55:00,147.0,147.03,146.79,146.79,5558.0,144.5379,144.5674,144.3314,144.3314,5558.0
2023-09-18 13:00:00,146.83,147.03,146.81,147.0,4652.0,144.3707,144.5674,144.351,144.5379,4652.0
2023-09-18 13:05:00,147.02,147.09,146.98,147.09,6666.0,144.5575,144.6264,144.5182,144.6264,6666.0
2023-09-18 13:10:00,147.1,147.11,146.9,146.95,36706.0,144.6362,144.646,144.4395,144.4887,36706.0
2023-09-18 13:15:00,146.94,147.02,146.84,146.94,8301.0,144.4789,144.5575,144.3805,144.4789,8301.0
2023-09-18 13:20:00,147.0,147.0,146.64,146.67,8262.0,144.5379,144.5379,144.1839,144.2134,8262.0
2023-09-18 13:25:00,146.63,146.7,146.55,146.6,3197.0,144.1741,144.2429,144.0954,144.1446,3197.0
2023-09-18 13:30:00,146.56,146.56,146.47,146.48,3845.0,144.1052,144.1052,144.0167,144.0266,3845.0
2023-09-18 13:35:00,146.5,146.51,146.46,146.47,3084.0,144.0462,144.0561,144.0069,144.0167,3084.0
2023-09-18 13:40:00,146.45,146.45,146.17,146.25,9436.0,143.9971,143.9971,143.7218,143.8004,9436.0
2023-09-18 13:45:00,146.24,146.48,146.24,146.47,3740.0,143.7906,144.0266,143.7906,144.0167,3740.0
2023-09-18 13:50:00,146.5,146.51,146.37,146.41,3167.0,144.0462,144.0561,143.9184,143.9577,3167.0
2023-09-18 13:55:00,146.45,146.56,146.4,146.41,3069.0,143.9971,144.1052,143.9479,143.9577,3069.0
2023-09-18 14:00:00,146.4,146.49,146.35,146.48,6352.0,143.9479,144.0364,143.8988,144.0266,6352.0
2023-09-18 14:05:00,146.49,146.72,146.46,146.64,7923.0,144.0364,144.2626,144.0069,144.1839,7923.0
2023-09-18 14:10:00,146.66,146.68,146.47,146.56,9189.0,144.2036,144.2232,144.0167,144.1052,9189.0
2023-09-18 14:15:00,146.56,146.58,146.46,146.54,6312.0,144.1052,144.1249,144.0069,144.0856,6312.0
2023-09-18 14:20:00,146.5,146.5,146.42,146.42,1923.0,144.0462,144.0462,143.9676,143.9676,1923.0
2023-09-18 14:25:00,146.44,146.58,146.41,146.53,4550.0,143.9872,144.1249,143.9577,144.0757,4550.0
2023-09-18 14:30:00,146.55,146.56,146.47,146.53,3348.0,144.0954,144.1052,144.0167,144.0757,3348.0
2023-09-18 14:35:00,146.57,146.6,146.55,146.59,3267.0,144.1151,144.1446,144.0954,144.1347,3267.0
2023-09-18 14:40:00,146.59,146.66,146.57,146.65,4330.0,144.1347,144.2036,144.1151,144.1937,4330.0
2023-09-18 14:45:00,146.66,146.69,146.31,146.44,8792.0,144.2036,144.2331,143.8594,143.9872,8792.0
2023-09-18 14:50:00,146.4,146.48,146.34,146.34,3329.0,143.9479,144.0266,143.8889,143.8889,3329.0
2023-09-18 14:55:00,146.39,146.5,146.33,146.46,6410.0,143.9381,144.0462,143.8791,144.0069,6410.0
2023-09-18 15:00:00,146.49,146.49,146.15,146.17,13155.0,144.0364,144.0364,143.7021,143.7218,13155.0
2023-09-18 15:05:00,146.14,146.18,146.04,146.17,5058.0,143.6923,143.7316,143.5939,143.7218,5058.0
2023-09-18 15:10:00,146.17,146.23,146.13,146.15,5466.0,143.7218,143.7808,143.6824,143.7021,5466.0
2023-09-18 15:15:00,146.16,146.16,146.08,146.11,7485.0,143.7119,143.7119,143.6333,143.6628,7485.0
2023-09-18 15:20:00,146.09,146.09,145.87,145.9,15346.0,143.6431,143.6431,143.4268,143.4563,15346.0
2023-09-18 15:25:00,145.9,146.05,145.89,146.02,8487.0,143.4563,143.6038,143.4465,143.5743,8487.0
2023-09-18 15:30:00,146.03,146.04,145.93,145.96,5920.0,143.5841,143.5939,143.4858,143.5153,5920.0
2023-09-18 15:35:00,145.98,146.05,145.94,145.96,8338.0,143.535,143.6038,143.4956,143.5153,8338.0
2023-09-18 15:40:00,145.97,146.13,145.97,146.12,11036.0,143.5251,143.6824,143.5251,143.6726,11036.0
2023-09-18 15:45:00,146.15,146.33,146.13,146.28,22615.0,143.7021,143.8791,143.6824,143.8299,22615.0
2023-09-18 15:50:00,146.26,146.33,146.09,146.18,51090.0,143.8103,143.8791,143.6431,143.7316,51090.0
2023-09-18 15:55:00,146.16,146.26,145.99,146.01,91035.0,143.7119,143.8103,143.5448,143.5644,91035.0
2023-09-19 09:30:00,145.45,146.04,145.07,145.08,25709.0,143.0138,143.5939,142.6402,142.65,25709.0
2023-09-19 09:35:00,145.45,145.58,145.3,145.53,4669.0,143.0138,143.1417,142.8663,143.0925,4669.0
2023-09-19 09:40:00,145.51,145.68,145.49,145.64,7908.0,143.0728,143.24,143.0532,143.2006,7908.0
2023-09-19 09:45:00,145.64,146.08,145.6,146.08,3643.0,143.2006,143.6333,143.1613,143.6333,3643.0
2023-09-19 09:50:00,146.14,146.26,145.74,145.79,5186.0,143.6923,143.8103,143.299,143.3481,5186.0
2023-09-19 09:55:00,145.74,145.81,145.5,145.58,5421.0,143.299,143.3678,143.063,143.1417,5421.0
2023-09-19 10:00:00,145.61,145.76,145.49,145.55,4638.0,143.1711,143.3186,143.0532,143.1122,4638.0
2023-09-19 10:05:00,145.46,145.5,145.2,145.27,3945.0,143.0237,143.063,142.768,142.8368,3945.0
2023-09-19 10:10:00,145.27,145.3,144.81,145.09,7757.0,142.8368,142.8663,142.3845,142.6599,7757.0
2023-09-19 10:15:00,145.09,145.09,144.62,144.63,73088.0,142.6599,142.6599,142.1977,142.2076,73088.0
2023-09-19 10:20:00,144.58,144.72,144.12,144.32,54432.0,142.1584,142.2961,141.7061,141.9028,54432.0
2023-09-19 10:25:00,144.25,144.43,144.25,144.39,4476.0,141.8339,142.0109,141.8339,141.9716,4476.0
2023-09-19 10:30:00,144.39,144.59,144.25,144.27,24171.0,141.9716,142.1682,141.8339,141.8536,24171.0
2023-09-19 10:35:00,144.27,144.43,143.77,143.78,37458.0,141.8536,142.0109,141.362,141.3718,37458.0
2023-09-19 10:40:00,143.78,143.92,143.61,143.67,5603.0,141.3718,141.5095,141.2046,141.2636,5603.0
2023-09-19 10:45:00,143.73,143.84,143.46,143.84,6970.0,141.3226,141.4308,141.0572,141.4308,6970.0
2023-09-19 10:50:00,143.82,143.82,143.55,143.58,3010.0,141.4111,141.4111,141.1457,141.1751,3010.0
2023-09-19 10:55:00,143.61,143.67,143.31,143.31,3433.0,141.2046,141.2636,140.9097,140.9097,3433.0
2023-09-19 11:00:00,143.3,143.43,143.29,143.43,2111.0,140.8998,141.0277,140.89,141.0277,2111.0
2023-09-19 11:05:00,143.39,143.39,143.33,143.38,700.0,140.9883,140.9883,140.9293,140.9785,700.0
2023-09-19 11:10:00,143.4,143.42,143.23,143.34,2920.0,140.9982,141.0178,140.831,140.9392,2920.0
2023-09-19 11:15:00,143.32,143.4,143.26,143.39,4583.0,140.9195,140.9982,140.8605,140.9883,4583.0
2023-09-19 11:20:00,143.37,143.54,143.36,143.43,3028.0,140.9687,141.1358,140.9588,141.0277,3028.0
2023-09-19 11:25:00,143.46,143.61,143.46,143.57,1670.0,141.0572,141.2046,141.0572,141.1653,1670.0
2023-09-19 11:30:00,143.56,143.56,143.42,143.46,3507.0,141.1555,141.1555,141.0178,141.0572,3507.0
2023-09-19 11:35:00,143.44,143.44,143.03,143.04,21427.0,141.0375,141.0375,140.6344,140.6442,21427.0
2023-09-19 11:40:00,143.11,143.15,143.09,143.14,800.0,140.713,140.7524,140.6934,140.7425,800.0
2023-09-19 11:45:00,143.06,143.39,142.91,143.38,6329.0,140.6639,140.9883,140.5164,140.9785,6329.0
2023-09-19 11:50:00,143.45,143.45,143.29,143.33,2023.0,141.0473,141.0473,140.89,140.9293,2023.0
2023-09-19 11:55:00,143.4,143.58,143.33,143.58,6451.0,140.9982,141.1751,140.9293,141.1751,6451.0
2023-09-19 12:00:00,143.58,143.63,143.47,143.63,1823.0,141.1751,141.2243,141.067,141.2243,1823.0
2023-09-19 12:05:00,143.59,143.64,143.45,143.52,2128.0,141.185,141.2341,141.0473,141.1162,2128.0
2023-09-19 12:10:00,143.42,143.49,143.41,143.43,2305.0,141.0178,141.0867,141.008,141.0277,2305.0
2023-09-19 12:15:00,143.44,143.46,143.18,143.22,3295.0,141.0375,141.0572,140.7818,140.8212,3295.0
2023-09-19 12:20:00,143.18,143.26,142.98,143.18,8914.0,140.7818,140.8605,140.5852,140.7818,8914.0
2023-09-19 12:25:00,143.21,143.25,143.11,143.14,2613.0,140.8113,140.8507,140.713,140.7425,2613.0
2023-09-19 12:30:00,143.13,143.18,143.02,143.09,2858.0,140.7327,140.7818,140.6245,140.6934,2858.0
2023-09-19 12:35:00,143.07,143.07,142.95,142.98,2230.0,140.6737,140.6737,140.5557,140.5852,2230.0
2023-09-19 12:40:00,142.93,142.94,142.83,142.83,3753.0,140.536,140.5459,140.4377,140.4377,3753.0
2023-09-19 12:45:00,142.76,142.81,142.68,142.8,2996.0,140.3689,140.418,140.2902,140.4082,2996.0
2023-09-19 12:50:00,142.85,142.99,142.82,142.99,3081.0,140.4574,140.595,140.4279,140.595,3081.0
2023-09-19 12:55:00,143.05,143.09,142.92,143.09,10597.0,140.654,140.6934,140.5262,140.6934,10597.0
2023-09-19 13:00:00,143.1,143.26,143.06,143.19,13723.0,140.7032,140.8605,140.6639,140.7917,13723.0
2023-09-19 13:05:00,143.11,143.15,142.97,143.04,3657.0,140.713,140.7524,140.5754,140.6442,3657.0
2023-09-19 13:10:00,143.02,143.12,142.96,143.12,3000.0,140.6245,140.7229,140.5655,140.7229,3000.0
2023-09-19 13:15:00,143.09,143.3,143.09,143.16,13773.0,140.6934,140.8998,140.6934,140.7622,13773.0
2023-09-19 13:20:00,143.1,143.22,143.1,143.15,3896.0,140.7032,140.8212,140.7032,140.7524,3896.0
2023-09-19 13:25:00,143.18,143.19,143.1,143.15,1900.0,140.7818,140.7917,140.7032,140.7524,1900.0
2023-09-19 13:30:00,143.16,143.24,143.16,143.24,2405.0,140.7622,140.8408,140.7622,140.8408,2405.0
2023-09-19 13:35:00,143.24,143.55,143.24,143.55,3590.0,140.8408,141.1457,140.8408,141.1457,3590.0
2023-09-19 13:40:00,143.56,143.57,143.47,143.47,2260.0,141.1555,141.1653,141.067,141.067,2260.0
2023-09-19 13:45:00,143.5,143.51,143.44,143.46,1860.0,141.0965,141.1063,141.0375,141.0572,1860.0
2023-09-19 13:50:00,143.46,143.7,143.45,143.7,2419.0,141.0572,141.2931,141.0473,141.2931,2419.0
2023-09-19 13:55:00,143.67,143.78,143.67,143.71,1949.0,141.2636,141.3718,141.2636,141.303,1949.0
2023-09-19 14:00:00,143.74,143.87,143.74,143.87,1173.0,141.3325,141.4603,141.3325,141.4603,1173.0
2023-09-19 14:05:00,143.86,143.86,143.69,143.71,3189.0,141.4505,141.4505,141.2833,141.303,3189.0
2023-09-19 14:10:00,143.68,143.74,143.55,143.55,1700.0,141.2735,141.3325,141.1457,141.1457,1700.0
2023-09-19 14:15:00,143.56,143.64,143.54,143.62,1717.0,141.1555,141.2341,141.1358,141.2145,1717.0
2023-09-19 14:20:00,143.63,143.64,143.55,143.55,2349.0,141.2243,141.2341,141.1457,141.1457,2349.0
2023-09-19 14:25:00,143.52,143.64,143.49,143.6,4702.0,141.1162,141.2341,141.0867,141.1948,4702.0
2023-09-19 14:30:00,143.55,143.65,143.55,143.6,4729.0,141.1457,141.244,141.1457,141.1948,4729.0
2023-09-19 14:35:00,143.65,143.86,143.62,143.77,6830.0,141.244,141.4505,141.2145,141.362,6830.0
2023-09-19 14:40:00,143.81,143.81,143.62,143.67,4213.0,141.4013,141.4013,141.2145,141.2636,4213.0
2023-09-19 14:45:00,143.69,143.73,143.58,143.61,6239.0,141.2833,141.3226,141.1751,141.2046,6239.0
2023-09-19 14:50:00,143.63,143.69,143.53,143.68,5022.0,141.2243,141.2833,141.126,141.2735,5022.0
2023-09-19 14:55:00,143.66,143.8,143.66,143.72,2803.0,141.2538,141.3915,141.2538,141.3128,2803.0
2023-09-19 15:00:00,143.68,143.81,143.67,143.74,7794.0,141.2735,141.4013,141.2636,141.3325,7794.0
2023-09-19 15:05:00,143.7,143.73,143.61,143.65,3731.0,141.2931,141.3226,141.2046,141.244,3731.0
2023-09-19 15:10:00,143.65,143.66,143.36,143.36,11446.0,141.244,141.2538,140.9588,140.9588,11446.0
2023-09-19 15:15:00,143.4,143.42,143.22,143.25,7816.0,140.9982,141.0178,140.8212,140.8507,7816.0
2023-09-19 15:20:00,143.27,143.4,143.12,143.29,25025.0,140.8703,140.9982,140.7229,140.89,25025.0
2023-09-19 15:25:00,143.31,143.47,143.31,143.35,7508.0,140.9097,141.067,140.9097,140.949,7508.0
2023-09-19 15:30:00,143.33,143.5,143.33,143.5,27845.0,140.9293,141.0965,140.9293,141.0965,27845.0
2023-09-19 15:35:00,143.48,143.76,143.45,143.7,16601.0,141.0768,141.3521,141.0473,141.2931,16601.0
2023-09-19 15:40:00,143.7,143.84,143.57,143.59,21210.0,141.2931,141.4308,141.1653,141.185,21210.0
2023-09-19 15:45:00,143.59,143.88,143.54,143.79,49369.0,141.185,141.4701,141.1358,141.3816,49369.0
2023-09-19 15:50:00,143.82,143.82,143.56,143.57,55911.0,141.4111,141.4111,141.1555,141.1653,55911.0
2023-09-19 15:55:00,143.55,143.82,143.55,143.69,106410.0,141.1457,141.4111,141.1457,141.2833,106410.0
2023-09-20 09:30:00,144.37,145.49,144.13,144.3,43582.0,141.9519,143.0532,141.7159,141.8831,43582.0
2023-09-20 09:35:00,144.21,144.97,144.14,144.81,16721.0,141.7946,142.5419,141.7258,142.3845,16721.0
2023-09-20 09:40:00,144.78,145.36,144.63,144.64,143989.0,142.355,142.9253,142.2076,142.2174,143989.0
2023-09-20 09:45:00,144.62,144.93,144.58,144.66,3733.0,142.1977,142.5025,142.1584,142.2371,3733.0
2023-09-20 09:50:00,144.65,144.9,144.53,144.8,4243.0,142.2272,142.473,142.1092,142.3747,4243.0
2023-09-20 09:55:00,144.69,144.84,144.55,144.55,3169.0,142.2666,142.414,142.1289,142.1289,3169.0
2023-09-20 10:00:00,144.67,144.68,144.5,144.62,4223.0,142.2469,142.2567,142.0797,142.1977,4223.0
2023-09-20 10:05:00,144.53,144.65,144.12,144.22,6709.0,142.1092,142.2272,141.7061,141.8044,6709.0
2023-09-20 10:10:00,144.23,144.27,143.84,143.97,2204.0,141.8143,141.8536,141.4308,141.5586,2204.0
2023-09-20 10:15:00,143.93,143.96,143.55,143.56,3997.0,141.5193,141.5488,141.1457,141.1555,3997.0
2023-09-20 10:20:00,143.58,143.58,143.09,143.18,4424.0,141.1751,141.1751,140.6934,140.7818,4424.0
2023-09-20 10:25:00,143.19,143.24,143.15,143.19,2013.0,140.7917,140.8408,140.7524,140.7917,2013.0
2023-09-20 10:30:00,143.12,143.36,143.03,143.31,5055.0,140.7229,140.9588,140.6344,140.9097,5055.0
2023-09-20 10:35:00,143.27,143.43,143.19,143.31,2511.0,140.8703,141.0277,140.7917,140.9097,2511.0
2023-09-20 10:40:00,143.33,143.43,143.32,143.37,1743.0,140.9293,141.0277,140.9195,140.9687,1743.0
2023-09-20 10:45:00,143.38,143.51,143.33,143.42,6865.0,140.9785,141.1063,140.9293,141.0178,6865.0
2023-09-20 10:50:00,143.47,143.6,143.3,143.6,7086.0,141.067,141.1948,140.8998,141.1948,7086.0
2023-09-20 10:55:00,143.6,144.04,143.6,143.84,9828.0,141.1948,141.6274,141.1948,141.4308,9828.0
2023-09-20 11:00:00,143.91,143.94,143.5,143.6,3192.0,141.4996,141.5291,141.0965,141.1948,3192.0
2023-09-20 11:05:00,143.57,143.68,143.57,143.6,1975.0,141.1653,141.2735,141.1653,141.1948,1975.0
2023-09-20 11:10:00,143.66,143.66,143.35,143.35,5965.0,141.2538,141.2538,140.949,140.949,5965.0
2023-09-20 11:15:00,143.27,143.54,143.23,143.51,3950.0,140.8703,141.1358,140.831,141.1063,3950.0
2023-09-20 11:20:00,143.52,143.53,143.47,143.52,300.0,141.1162,141.126,141.067,141.1162,300.0
2023-09-20 11:25:00,143.55,143.66,143.33,143.34,7612.0,141.1457,141.2538,140.9293,140.9392,7612.0
2023-09-20 11:30:00,143.28,143.28,143.06,143.19,5633.0,140.8802,140.8802,140.6639,140.7917,5633.0
2023-09-20 11:35:00,143.15,143.22,142.95,143.04,8347.0,140.7524,140.8212,140.5557,140.6442,8347.0
2023-09-20 11:40:00,142.95,143.12,142.95,143.11,6303.0,140.5557,140.7229,140.5557,140.713,6303.0
2023-09-20 11:45:00,143.08,143.19,142.98,143.19,1783.0,140.6835,140.7917,140.5852,140.7917,1783.0
2023-09-20 11:50:00,143.17,143.25,143.16,143.17,2321.0,140.772,140.8507,140.7622,140.772,2321.0
2023-09-20 11:55:00,143.21,143.28,142.99,142.99,6282.0,140.8113,140.8802,140.595,140.595,6282.0
2023-09-20 12:00:00,142.99,142.99,142.84,142.84,2264.0,140.595,140.595,140.4475,140.4475,2264.0
2023-09-20 12:05:00,142.85,142.85,142.8,142.84,799.0,140.4574,140.4574,140.4082,140.4475,799.0
2023-09-20 12:10:00,142.77,142.88,142.73,142.82,6419.0,140.3787,140.4869,140.3394,140.4279,6419.0
2023-09-20 12:15:00,142.81,142.89,142.8,142.81,2156.0,140.418,140.4967,140.4082,140.418,2156.0
2023-09-20 12:20:00,142.83,142.9,142.75,142.75,3190.0,140.4377,140.5065,140.3591,140.3591,3190.0
2023-09-20 12:25:00,142.77,142.88,142.53,142.56,4394.0,140.3787,140.4869,140.1427,140.1722,4394.0
2023-09-20 12:30:00,142.59,142.64,142.51,142.51,4101.0,140.2017,140.2509,140.1231,140.1231,4101.0
2023-09-20 12:35:00,142.56,142.65,142.52,142.61,6416.0,140.1722,140.2607,140.1329,140.2214,6416.0
2023-09-20 12:40:00,142.63,142.72,142.61,142.68,3726.0,140.2411,140.3296,140.2214,140.2902,3726.0
2023-09-20 12:45:00,142.64,142.64,142.49,142.53,1943.0,140.2509,140.2509,140.1034,140.1427,1943.0
2023-09-20 12:50:00,142.53,142.58,142.49,142.55,1996.0,140.1427,140.1919,140.1034,140.1624,1996.0
2023-09-20 12:55:00,142.52,142.65,142.5,142.64,4113.0,140.1329,140.2607,140.1132,140.2509,4113.0
2023-09-20 13:00:00,142.62,142.66,142.52,142.66,3690.0,140.2312,140.2706,140.1329,140.2706,3690.0
2023-09-20 13:05:00,142.6,142.75,142.48,142.64,3531.0,140.2116,140.3591,140.0936,140.2509,3531.0
2023-09-20 13:10:00,142.65,142.74,142.6,142.68,3579.0,140.2607,140.3492,140.2116,140.2902,3579.0
2023-09-20 13:15:00,142.68,142.85,142.67,142.79,3853.0,140.2902,140.4574,140.2804,140.3984,3853.0
2023-09-20 13:20:00,142.79,142.84,142.75,142.82,3806.0,140.3984,140.4475,140.3591,140.4279,3806.0
2023-09-20 13:25:00,142.81,142.93,142.74,142.75,5414.0,140.418,140.536,140.3492,140.3591,5414.0
2023-09-20 13:30:00,142.72,142.92,142.72,142.87,2149.0,140.3296,140.5262,140.3296,140.477,2149.0
2023-09-20 13:35:00,142.89,142.96,142.89,142.94,1162.0,140.4967,140.5655,140.4967,140.5459,1162.0
2023-09-20 13:40:00,142.89,142.9,142.58,142.68,6000.0,140.4967,140.5065,140.1919,140.2902,6000.0
2023-09-20 13:45:00,142.73,142.86,142.67,142.83,3376.0,140.3394,140.4672,140.2804,140.4377,3376.0
2023-09-20 13:50:00,142.86,142.89,142.7,142.84,7793.0,140.4672,140.4967,140.3099,140.4475,7793.0
2023-09-20 13:55:00,142.84,142.87,142.83,142.83,1750.0,140.4475,140.477,140.4377,140.4377,1750.0
2023-09-20 14:00:00,142.8,142.8,142.45,142.5,5667.0,140.4082,140.4082,140.0641,140.1132,5667.0
2023-09-20 14:05:00,142.49,142.61,142.43,142.44,5931.0,140.1034,140.2214,140.0444,140.0542,5931.0
2023-09-20 14:10:00,142.5,142.56,142.49,142.52,2826.0,140.1132,140.1722,140.1034,140.1329,2826.0
2023-09-20 14:15:00,142.5,142.5,142.12,142.19,5513.0,140.1132,140.1132,139.7396,139.8084,5513.0
2023-09-20 14:20:00,142.22,142.35,142.13,142.24,6846.0,139.8379,139.9658,139.7494,139.8576,6846.0
2023-09-20 14:25:00,142.2,142.26,142.08,142.09,2161.0,139.8183,139.8773,139.7003,139.7101,2161.0
2023-09-20 14:30:00,142.09,142.19,141.95,142.04,6450.0,139.7101,139.8084,139.5724,139.6609,6450.0
2023-09-20 14:35:00,142.11,142.59,142.1,142.4,9439.0,139.7298,140.2017,139.7199,140.0149,9439.0
2023-09-20 14:40:00,142.4,142.4,142.11,142.19,3208.0,140.0149,140.0149,139.7298,139.8084,3208.0
2023-09-20 14:45:00,142.17,142.17,141.81,141.91,3327.0,139.7888,139.7888,139.4348,139.5331,3327.0
2023-09-20 14:50:00,141.88,141.88,141.59,141.62,6818.0,139.5036,139.5036,139.2185,139.248,6818.0
2023-09-20 14:55:00,141.61,141.62,141.47,141.51,9905.0,139.2381,139.248,139.1005,139.1398,9905.0
2023-09-20 15:00:00,141.49,141.81,141.41,141.69,5204.0,139.1202,139.4348,139.0415,139.3168,5204.0
2023-09-20 15:05:00,141.67,141.75,141.58,141.66,15897.0,139.2971,139.3758,139.2086,139.2873,15897.0
2023-09-20 15:10:00,141.67,141.71,141.37,141.41,11661.0,139.2971,139.3365,139.0022,139.0415,11661.0
2023-09-20 15:15:00,141.45,141.49,141.35,141.47,5732.0,139.0808,139.1202,138.9825,139.1005,5732.0
2023-09-20 15:20:00,141.5,141.7,141.5,141.6,5060.0,139.13,139.3266,139.13,139.2283,5060.0
2023-09-20 15:25:00,141.62,141.64,141.52,141.53,2388.0,139.248,139.2676,139.1497,139.1595,2388.0
2023-09-20 15:30:00,141.56,141.56,141.19,141.19,10187.0,139.189,139.189,138.8252,138.8252,10187.0
2023-09-20 15:35:00,141.16,141.27,141.15,141.26,6940.0,138.7957,138.9038,138.7858,138.894,6940.0
2023-09-20 15:40:00,141.26,141.41,141.25,141.39,8557.0,138.894,139.0415,138.8842,139.0218,8557.0
2023-09-20 15:45:00,141.41,141.43,141.23,141.29,18362.0,139.0415,139.0612,138.8645,138.9235,18362.0
2023-09-20 15:50:00,141.3,141.31,141.04,141.08,33736.0,138.9333,138.9432,138.6777,138.717,33736.0
2023-09-20 15:55:00,141.08,141.21,141.01,141.15,64720.0,138.717,138.8448,138.6482,138.7858,64720.0
2023-09-21 09:30:00,139.78,140.33,138.88,138.88,21212.0,137.4388,137.9796,136.5539,136.5539,21212.0
2023-09-21 09:35:00,138.92,139.73,138.77,139.12,6200.0,136.5932,137.3896,136.4457,136.7899,6200.0
2023-09-21 09:40:00,138.63,139.42,138.46,139.39,8061.0,136.3081,137.0848,136.1409,137.0553,8061.0
2023-09-21 09:45:00,139.25,139.26,138.95,139.11,2365.0,136.9177,136.9275,136.6227,136.78,2365.0
2023-09-21 09:50:00,139.21,139.23,138.7,138.7,4399.0,136.8783,136.898,136.3769,136.3769,4399.0
2023-09-21 09:55:00,138.59,138.68,138.36,138.44,4465.0,136.2687,136.3572,136.0426,136.1212,4465.0
2023-09-21 10:00:00,138.4,138.8,138.34,138.78,6180.0,136.0819,136.4752,136.0229,136.4555,6180.0
2023-09-21 10:05:00,138.81,139.01,138.75,138.75,4181.0,136.485,136.6817,136.426,136.426,4181.0
2023-09-21 10:10:00,138.65,138.68,138.37,138.67,3786.0,136.3277,136.3572,136.0524,136.3474,3786.0
2023-09-21 10:15:00,138.67,138.92,138.53,138.53,11177.0,136.3474,136.5932,136.2097,136.2097,11177.0
2023-09-21 10:20:00,138.43,138.55,138.4,138.49,2398.0,136.1114,136.2294,136.0819,136.1704,2398.0
2023-09-21 10:25:00,138.41,138.44,137.96,137.98,10412.0,136.0917,136.1212,135.6493,135.6689,10412.0
2023-09-21 10:30:00,138.06,138.11,137.85,137.86,13814.0,135.7476,135.7968,135.5411,135.551,13814.0
2023-09-21 10:35:00,137.86,137.96,137.52,137.8,22806.0,135.551,135.6493,135.2166,135.492,22806.0
2023-09-21 10:40:00,137.9,138.13,137.9,137.93,34967.0,135.5903,135.8164,135.5903,135.6198,34967.0
2023-09-21 10:45:00,137.93,138.04,137.6,137.79,17963.0,135.6198,135.7279,135.2953,135.4821,17963.0
2023-09-21 10:50:00,137.79,138.09,137.79,137.84,8977.0,135.4821,135.7771,135.4821,135.5313,8977.0
2023-09-21 10:55:00,137.89,137.96,137.83,137.95,7205.0,135.5805,135.6493,135.5215,135.6394,7205.0
2023-09-21 11:00:00,137.95,138.12,137.92,138.12,5566.0,135.6394,135.8066,135.6099,135.8066,5566.0
2023-09-21 11:05:00,138.15,138.18,137.89,137.92,10514.0,135.8361,135.8656,135.5805,135.6099,10514.0
2023-09-21 11:10:00,137.92,137.98,137.7,137.7,3993.0,135.6099,135.6689,135.3936,135.3936,3993.0
2023-09-21 11:15:00,137.68,137.75,137.63,137.75,7378.0,135.374,135.4428,135.3248,135.4428,7378.0
2023-09-21 11:20:00,137.75,137.86,137.64,137.67,14865.0,135.4428,135.551,135.3346,135.3641,14865.0
2023-09-21 11:25:00,137.7,137.75,137.65,137.71,5558.0,135.3936,135.4428,135.3445,135.4035,5558.0
2023-09-21 11:30:00,137.67,137.67,137.39,137.51,7963.0,135.3641,135.3641,135.0888,135.2068,7963.0
2023-09-21 11:35:00,137.51,137.51,137.27,137.36,7192.0,135.2068,135.2068,134.9708,135.0593,7192.0
2023-09-21 11:40:00,137.35,137.47,136.9,136.95,11071.0,135.0495,135.1675,134.607,134.6562,11071.0
2023-09-21 11:45:00,136.99,137.47,136.95,137.45,10718.0,134.6955,135.1675,134.6562,135.1478,10718.0
2023-09-21 11:50:00,137.44,137.49,137.37,137.37,5437.0,135.138,135.1872,135.0692,135.0692,5437.0
2023-09-21 11:55:00,137.42,137.43,137.21,137.22,6232.0,135.1183,135.1282,134.9118,134.9217,6232.0
2023-09-21 12:00:00,137.22,137.28,137.16,137.2,4256.0,134.9217,134.9807,134.8627,134.902,4256.0
2023-09-21 12:05:00,137.24,137.55,137.24,137.44,28300.0,134.9413,135.2461,134.9413,135.138,28300.0
2023-09-21 12:10:00,137.42,137.84,137.41,137.73,17604.0,135.1183,135.5313,135.1085,135.4231,17604.0
2023-09-21 12:15:00,137.74,137.78,137.58,137.6,4608.0,135.433,135.4723,135.2756,135.2953,4608.0
2023-09-21 12:20:00,137.63,137.74,137.63,137.74,2178.0,135.3248,135.433,135.3248,135.433,2178.0
2023-09-21 12:25:00,137.72,137.86,137.72,137.81,7778.0,135.4133,135.551,135.4133,135.5018,7778.0
2023-09-21 12:30:00,137.81,137.84,137.75,137.81,2960.0,135.5018,135.5313,135.4428,135.5018,2960.0
2023-09-21 12:35:00,137.83,137.97,137.71,137.75,8352.0,135.5215,135.6591,135.4035,135.4428,8352.0
2023-09-21 12:40:00,137.79,137.82,137.61,137.64,14845.0,135.4821,135.5116,135.3051,135.3346,14845.0
2023-09-21 12:45:00,137.64,137.93,137.59,137.93,5867.0,135.3346,135.6198,135.2855,135.6198,5867.0
2023-09-21 12:50:00,137.9,138.1,137.9,138.06,3854.0,135.5903,135.7869,135.5903,135.7476,3854.0
2023-09-21 12:55:00,138.06,138.09,137.94,137.94,2965.0,135.7476,135.7771,135.6296,135.6296,2965.0
2023-09-21 13:00:00,137.93,138.06,137.8,138.0,5309.0,135.6198,135.7476,135.492,135.6886,5309.0
2023-09-21 13:05:00,138.01,138.03,137.71,137.77,10266.0,135.6984,135.7181,135.4035,135.4625,10266.0
2023-09-21 13:10:00,137.73,137.9,137.63,137.88,17219.0,135.4231,135.5903,135.3248,135.5706,17219.0
2023-09-21 13:15:00,137.88,137.92,137.65,137.74,5586.0,135.5706,135.6099,135.3445,135.433,5586.0
2023-09-21 13:20:00,137.73,137.74,137.54,137.61,3929.0,135.4231,135.433,135.2363,135.3051,3929.0
2023-09-21 13:25:00,137.62,137.66,137.46,137.55,6039.0,135.315,135.3543,135.1577,135.2461,6039.0
2023-09-21 13:30:00,137.52,137.76,137.52,137.71,6916.0,135.2166,135.4526,135.2166,135.4035,6916.0
2023-09-21 13:35:00,137.71,137.76,137.55,137.56,6770.0,135.4035,135.4526,135.2461,135.256,6770.0
2023-09-21 13:40:00,137.59,137.7,137.56,137.63,6561.0,135.2855,135.3936,135.256,135.3248,6561.0
2023-09-21 13:45:00,137.63,137.66,137.59,137.6,2965.0,135.3248,135.3543,135.2855,135.2953,2965.0
2023-09-21 13:50:00,137.59,137.6,137.35,137.39,5198.0,135.2855,135.2953,135.0495,135.0888,5198.0
2023-09-21 13:55:00,137.39,137.39,137.25,137.29,3845.0,135.0888,135.0888,134.9512,134.9905,3845.0
2023-09-21 14:00:00,137.29,137.3,137.21,137.24,4383.0,134.9905,135.0003,134.9118,134.9413,4383.0
2023-09-21 14:05:00,137.24,137.3,137.21,137.23,15851.0,134.9413,135.0003,134.9118,134.9315,15851.0
2023-09-21 14:10:00,137.24,137.48,137.24,137.27,8611.0,134.9413,135.1773,134.9413,134.9708,8611.0
2023-09-21 14:15:00,137.27,137.33,137.27,137.3,5765.0,134.9708,135.0298,134.9708,135.0003,5765.0
2023-09-21 14:20:00,137.3,137.44,137.27,137.43,8602.0,135.0003,135.138,134.9708,135.1282,8602.0
2023-09-21 14:25:00,137.44,137.44,137.29,137.34,5886.0,135.138,135.138,134.9905,135.0397,5886.0
2023-09-21 14:30:00,137.36,137.41,137.12,137.18,6712.0,135.0593,135.1085,134.8233,134.8823,6712.0
2023-09-21 14:35:00,137.2,137.21,137.05,137.19,7085.0,134.902,134.9118,134.7545,134.8922,7085.0
2023-09-21 14:40:00,137.16,137.17,137.02,137.09,6757.0,134.8627,134.8725,134.725,134.7939,6757.0
2023-09-21 14:45:00,137.1,137.11,136.66,136.84,37939.0,134.8037,134.8135,134.3711,134.548,37939.0
2023-09-21 14:50:00,136.84,136.87,136.78,136.81,4645.0,134.548,134.5775,134.489,134.5185,4645.0
2023-09-21 14:55:00,136.83,136.87,136.8,136.8,11605.0,134.5382,134.5775,134.5087,134.5087,11605.0
2023-09-21 15:00:00,136.81,136.87,136.79,136.85,10347.0,134.5185,134.5775,134.4989,134.5579,10347.0
2023-09-21 15:05:00,136.85,136.88,136.79,136.87,9538.0,134.5579,134.5874,134.4989,134.5775,9538.0
2023-09-21 15:10:00,136.89,136.89,136.73,136.73,7155.0,134.5972,134.5972,134.4399,134.4399,7155.0
2023-09-21 15:15:00,136.72,136.82,136.67,136.81,16814.0,134.43,134.5284,134.3809,134.5185,16814.0
2023-09-21 15:20:00,136.85,136.85,136.49,136.5,13719.0,134.5579,134.5579,134.2039,134.2137,13719.0
2023-09-21 15:25:00,136.51,136.55,136.29,136.43,10451.0,134.2236,134.2629,134.0073,134.1449,10451.0
2023-09-21 15:30:00,136.43,136.77,136.42,136.54,23073.0,134.1449,134.4792,134.1351,134.2531,23073.0
2023-09-21 15:35:00,136.53,136.63,136.44,136.49,10689.0,134.2432,134.3416,134.1547,134.2039,10689.0
2023-09-21 15:40:00,136.5,136.51,136.3,136.31,26948.0,134.2137,134.2236,134.0171,134.0269,26948.0
2023-09-21 15:45:00,136.31,136.64,136.27,136.6,32841.0,134.0269,134.3514,133.9876,134.3121,32841.0
2023-09-21 15:50:00,136.59,136.6,136.38,136.56,50752.0,134.3022,134.3121,134.0957,134.2727,50752.0
2023-09-21 15:55:00,136.57,136.62,136.22,136.32,128306.0,134.2826,134.3317,133.9384,134.0367,128306.0
2023-09-22 09:30:00,137.75,138.56,137.18,137.66,31775.0,135.4428,136.2392,134.8823,135.3543,31775.0
2023-09-22 09:35:00,137.56,138.02,137.38,138.02,21537.0,135.256,135.7083,135.079,135.7083,21537.0
2023-09-22 09:40:00,137.92,138.22,137.59,137.66,12814.0,135.6099,135.9049,135.2855,135.3543,12814.0
2023-09-22 09:45:00,137.66,137.66,137.07,137.16,16803.0,135.3543,135.3543,134.7742,134.8627,16803.0
2023-09-22 09:50:00,137.1,137.25,136.78,136.9,12699.0,134.8037,134.9512,134.489,134.607,12699.0
2023-09-22 09:55:00,136.91,137.5,136.91,137.5,12856.0,134.6169,135.197,134.6169,135.197,12856.0
2023-09-22 10:00:00,137.42,137.46,136.82,137.13,23922.0,135.1183,135.1577,134.5284,134.8332,23922.0
2023-09-22 10:05:00,137.07,137.81,137.0,137.8,11598.0,134.7742,135.5018,134.7054,135.492,11598.0
2023-09-22 10:10:00,137.74,137.93,137.56,137.73,12204.0,135.433,135.6198,135.256,135.4231,12204.0
2023-09-22 10:15:00,137.73,137.95,137.48,137.48,20144.0,135.4231,135.6394,135.1773,135.1773,20144.0
2023-09-22 10:20:00,137.49,138.08,137.34,138.04,11883.0,135.1872,135.7673,135.0397,135.7279,11883.0
2023-09-22 10:25:00,138.02,138.06,137.7,137.79,7543.0,135.7083,135.7476,135.3936,135.4821,7543.0
2023-09-22 10:30:00,137.78,137.97,137.64,137.71,9572.0,135.4723,135.6591,135.3346,135.4035,9572.0
2023-09-22 10:35:00,137.7,137.78,137.67,137.72,3681.0,135.3936,135.4723,135.3641,135.4133,3681.0
2023-09-22 10:40:00,137.78,137.78,137.48,137.49,7569.0,135.4723,135.4723,135.1773,135.1872,7569.0
2023-09-22 10:45:00,137.56,137.63,137.43,137.43,15253.0,135.256,135.3248,135.1282,135.1282,15253.0
2023-09-22 10:50:00,137.43,137.49,137.21,137.21,6317.0,135.1282,135.1872,134.9118,134.9118,6317.0
2023-09-22 10:55:00,137.31,137.58,137.3,137.43,8292.0,135.0102,135.2756,135.0003,135.1282,8292.0
2023-09-22 11:00:00,137.42,137.8,137.34,137.8,8544.0,135.1183,135.492,135.0397,135.492,8544.0
2023-09-22 11:05:00,137.77,137.77,137.49,137.53,9668.0,135.4625,135.4625,135.1872,135.2265,9668.0
2023-09-22 11:10:00,137.56,137.88,137.52,137.57,13297.0,135.256,135.5706,135.2166,135.2658,13297.0
2023-09-22 11:15:00,137.59,137.77,137.54,137.54,9559.0,135.2855,135.4625,135.2363,135.2363,9559.0
2023-09-22 11:20:00,137.59,137.79,137.54,137.79,3943.0,135.2855,135.4821,135.2363,135.4821,3943.0
2023-09-22 11:25:00,137.8,137.95,137.7,137.92,5475.0,135.492,135.6394,135.3936,135.6099,5475.0
2023-09-22 11:30:00,137.92,138.01,137.83,137.85,7643.0,135.6099,135.6984,135.5215,135.5411,7643.0
2023-09-22 11:35:00,137.88,137.89,137.45,137.47,21385.0,135.5706,135.5805,135.1478,135.1675,21385.0
2023-09-22 11:40:00,137.45,137.86,137.41,137.81,8858.0,135.1478,135.551,135.1085,135.5018,8858.0
2023-09-22 11:45:00,137.78,137.84,137.71,137.71,3586.0,135.4723,135.5313,135.4035,135.4035,3586.0
2023-09-22 11:50:00,137.69,137.83,137.59,137.78,4546.0,135.3838,135.5215,135.2855,135.4723,4546.0
2023-09-22 11:55:00,137.79,138.0,137.75,137.92,35261.0,135.4821,135.6886,135.4428,135.6099,35261.0
2023-09-22 12:00:00,137.9,137.95,137.75,137.79,4345.0,135.5903,135.6394,135.4428,135.4821,4345.0
2023-09-22 12:05:00,137.74,137.84,137.72,137.74,1427.0,135.433,135.5313,135.4133,135.433,1427.0
2023-09-22 12:10:00,137.78,137.79,137.7,137.71,2299.0,135.4723,135.4821,135.3936,135.4035,2299.0
2023-09-22 12:15:00,137.72,137.86,137.67,137.83,5188.0,135.4133,135.551,135.3641,135.5215,5188.0
2023-09-22 12:20:00,137.8,137.82,137.66,137.71,3539.0,135.492,135.5116,135.3543,135.4035,3539.0
2023-09-22 12:25:00,137.73,137.77,137.57,137.57,2682.0,135.4231,135.4625,135.2658,135.2658,2682.0
2023-09-22 12:30:00,137.64,137.74,137.58,137.69,5612.0,135.3346,135.433,135.2756,135.3838,5612.0
2023-09-22 12:35:00,137.63,137.76,137.6,137.7,4836.0,135.3248,135.4526,135.2953,135.3936,4836.0
2023-09-22 12:40:00,137.7,137.73,137.61,137.71,3454.0,135.3936,135.4231,135.3051,135.4035,3454.0
2023-09-22 12:45:00,137.67,137.7,137.41,137.43,4085.0,135.3641,135.3936,135.1085,135.1282,4085.0
2023-09-22 12:50:00,137.45,137.53,137.42,137.49,4506.0,135.1478,135.2265,135.1183,135.1872,4506.0
2023-09-22 12:55:00,137.51,137.57,137.35,137.4,5021.0,135.2068,135.2658,135.0495,135.0987,5021.0
2023-09-22 13:00:00,137.32,137.37,137.26,137.36,4667.0,135.02,135.0692,134.961,135.0593,4667.0
2023-09-22 13:05:00,137.36,137.41,137.24,137.24,6895.0,135.0593,135.1085,134.9413,134.9413,6895.0
2023-09-22 13:10:00,137.19,137.27,137.18,137.23,15203.0,134.8922,134.9708,134.8823,134.9315,15203.0
2023-09-22 13:15:00,137.19,137.59,137.19,137.55,4330.0,134.8922,135.2855,134.8922,135.2461,4330.0
2023-09-22 13:20:00,137.5,137.62,137.37,137.58,20182.0,135.197,135.315,135.0692,135.2756,20182.0
2023-09-22 13:25:00,137.58,137.6,137.49,137.59,11077.0,135.2756,135.2953,135.1872,135.2855,11077.0
2023-09-22 13:30:00,137.56,137.56,137.17,137.17,9307.0,135.256,135.256,134.8725,134.8725,9307.0
2023-09-22 13:35:00,137.24,137.24,136.67,136.67,5884.0,134.9413,134.9413,134.3809,134.3809,5884.0
2023-09-22 13:40:00,136.69,136.83,136.63,136.63,17179.0,134.4006,134.5382,134.3416,134.3416,17179.0
2023-09-22 13:45:00,136.67,136.9,136.53,136.79,33258.0,134.3809,134.607,134.2432,134.4989,33258.0
2023-09-22 13:50:00,136.74,137.13,136.74,137.12,19105.0,134.4497,134.8332,134.4497,134.8233,19105.0
2023-09-22 13:55:00,137.09,137.22,136.93,136.99,6031.0,134.7939,134.9217,134.6365,134.6955,6031.0
2023-09-22 14:00:00,136.95,137.31,136.95,137.18,14362.0,134.6562,135.0102,134.6562,134.8823,14362.0
2023-09-22 14:05:00,137.13,137.22,137.01,137.12,6132.0,134.8332,134.9217,134.7152,134.8233,6132.0
2023-09-22 14:10:00,137.05,137.07,136.9,136.93,5568.0,134.7545,134.7742,134.607,134.6365,5568.0
2023-09-22 14:15:00,136.95,136.97,136.83,136.83,6670.0,134.6562,134.6759,134.5382,134.5382,6670.0
2023-09-22 14:20:00,136.82,136.94,136.77,136.94,7183.0,134.5284,134.6464,134.4792,134.6464,7183.0
2023-09-22 14:25:00,136.87,136.92,136.77,136.8,6936.0,134.5775,134.6267,134.4792,134.5087,6936.0
2023-09-22 14:30:00,136.76,136.77,136.62,136.77,5538.0,134.4694,134.4792,134.3317,134.4792,5538.0
2023-09-22 14:35:00,136.76,136.78,136.69,136.69,6023.0,134.4694,134.489,134.4006,134.4006,6023.0
2023-09-22 14:40:00,136.67,136.74,136.61,136.74,6924.0,134.3809,134.4497,134.3219,134.4497,6924.0
2023-09-22 14:45:00,136.7,136.94,136.7,136.93,7472.0,134.4104,134.6464,134.4104,134.6365,7472.0
2023-09-22 14:50:00,136.93,137.04,136.87,136.99,9179.0,134.6365,134.7447,134.5775,134.6955,9179.0
2023-09-22 14:55:00,136.96,137.06,136.89,136.94,4965.0,134.666,134.7644,134.5972,134.6464,4965.0
2023-09-22 15:00:00,136.96,137.16,136.92,136.99,6307.0,134.666,134.8627,134.6267,134.6955,6307.0
2023-09-22 15:05:00,136.99,137.11,136.95,137.02,6983.0,134.6955,134.8135,134.6562,134.725,6983.0
2023-09-22 15:10:00,137.05,137.18,137.02,137.04,8697.0,134.7545,134.8823,134.725,134.7447,8697.0
2023-09-22 15:15:00,137.05,137.31,137.02,137.25,12070.0,134.7545,135.0102,134.725,134.9512,12070.0
2023-09-22 15:20:00,137.24,137.32,137.2,137.27,14175.0,134.9413,135.02,134.902,134.9708,14175.0
2023-09-22 15:25:00,137.28,137.38,137.25,137.26,8997.0,134.9807,135.079,134.9512,134.961,8997.0
2023-09-22 15:30:00,137.29,137.38,136.94,136.94,9409.0,134.9905,135.079,134.6464,134.6464,9409.0
2023-09-22 15:35:00,136.92,136.97,136.9,136.91,12903.0,134.6267,134.6759,134.607,134.6169,12903.0
2023-09-22 15:40:00,136.93,136.93,136.63,136.64,12719.0,134.6365,134.6365,134.3416,134.3514,12719.0
2023-09-22 15:45:00,136.62,136.76,136.48,136.57,21663.0,134.3317,134.4694,134.1941,134.2826,21663.0
2023-09-22 15:50:00,136.54,136.65,136.43,136.61,48106.0,134.2531,134.3612,134.1449,134.3219,48106.0
2023-09-22 15:55:00,136.61,136.81,136.56,136.68,72049.0,134.3219,134.5185,134.2727,134.3907,72049.0
2023-09-25 09:30:00,136.2,136.77,136.2,136.64,17609.0,133.9188,134.4792,133.9188,134.3514,17609.0
2023-09-25 09:35:00,136.85,137.3,136.85,136.99,22783.0,134.5579,135.0003,134.5579,134.6955,22783.0
2023-09-25 09:40:00,137.0,137.41,137.0,137.19,6869.0,134.7054,135.1085,134.7054,134.8922,6869.0
2023-09-25 09:45:00,137.28,137.28,136.72,136.73,6749.0,134.9807,134.9807,134.43,134.4399,6749.0
2023-09-25 09:50:00,136.83,136.99,136.8,136.95,4258.0,134.5382,134.6955,134.5087,134.6562,4258.0
2023-09-25 09:55:00,136.89,137.26,136.83,137.15,12173.0,134.5972,134.961,134.5382,134.8528,12173.0
2023-09-25 10:00:00,137.24,137.48,137.0,137.38,53522.0,134.9413,135.1773,134.7054,135.079,53522.0
2023-09-25 10:05:00,137.38,137.71,137.37,137.61,14929.0,135.079,135.4035,135.0692,135.3051,14929.0
2023-09-25 10:10:00,137.57,137.68,137.45,137.56,31055.0,135.2658,135.374,135.1478,135.256,31055.0
2023-09-25 10:15:00,137.52,137.57,137.46,137.5,7603.0,135.2166,135.2658,135.1577,135.197,7603.0
2023-09-25 10:20:00,137.5,137.62,137.43,137.59,19309.0,135.197,135.315,135.1282,135.2855,19309.0
2023-09-25 10:25:00,137.61,137.83,137.5,137.83,4117.0,135.3051,135.5215,135.197,135.5215,4117.0
2023-09-25 10:30:00,137.78,137.81,137.72,137.8,8880.0,135.4723,135.5018,135.4133,135.492,8880.0
2023-09-25 10:35:00,137.8,137.85,137.68,137.7,49173.0,135.492,135.5411,135.374,135.3936,49173.0
2023-09-25 10:40:00,137.83,137.98,137.82,137.82,4114.0,135.5215,135.6689,135.5116,135.5116,4114.0
2023-09-25 10:45:00,137.91,138.17,137.9,138.06,4161.0,135.6001,135.8558,135.5903,135.7476,4161.0
2023-09-25 10:50:00,138.05,138.12,137.98,138.05,4076.0,135.7378,135.8066,135.6689,135.7378,4076.0
2023-09-25 10:55:00,138.08,138.26,138.01,138.22,5829.0,135.7673,135.9443,135.6984,135.9049,5829.0
2023-09-25 11:00:00,138.22,138.31,138.19,138.28,5512.0,135.9049,135.9934,135.8754,135.9639,5512.0
2023-09-25 11:05:00,138.28,138.28,137.68,137.86,14981.0,135.9639,135.9639,135.374,135.551,14981.0
2023-09-25 11:10:00,137.93,137.99,137.89,137.99,3099.0,135.6198,135.6788,135.5805,135.6788,3099.0
2023-09-25 11:15:00,137.97,138.28,137.89,138.25,6006.0,135.6591,135.9639,135.5805,135.9344,6006.0
2023-09-25 11:20:00,138.25,138.41,138.09,138.09,8005.0,135.9344,136.0917,135.7771,135.7771,8005.0
2023-09-25 11:25:00,138.16,138.16,137.76,137.78,7500.0,135.8459,135.8459,135.4526,135.4723,7500.0
2023-09-25 11:30:00,137.78,137.78,137.55,137.56,2509.0,135.4723,135.4723,135.2461,135.256,2509.0
2023-09-25 11:35:00,137.55,137.55,137.43,137.43,1834.0,135.2461,135.2461,135.1282,135.1282,1834.0
2023-09-25 11:40:00,137.48,137.81,137.45,137.8,5283.0,135.1773,135.5018,135.1478,135.492,5283.0
2023-09-25 11:45:00,137.88,137.95,137.75,137.84,3233.0,135.5706,135.6394,135.4428,135.5313,3233.0
2023-09-25 11:50:00,137.85,138.0,137.85,138.0,2001.0,135.5411,135.6886,135.5411,135.6886,2001.0
2023-09-25 11:55:00,138.0,138.02,137.53,137.58,7668.0,135.6886,135.7083,135.2265,135.2756,7668.0
2023-09-25 12:00:00,137.56,137.67,137.55,137.57,3899.0,135.256,135.3641,135.2461,135.2658,3899.0
2023-09-25 12:05:00,137.67,137.75,137.64,137.66,2585.0,135.3641,135.4428,135.3346,135.3543,2585.0
2023-09-25 12:10:00,137.72,137.73,137.44,137.45,4315.0,135.4133,135.4231,135.138,135.1478,4315.0
2023-09-25 12:15:00,137.44,137.6,137.43,137.53,6266.0,135.138,135.2953,135.1282,135.2265,6266.0
2023-09-25 12:20:00,137.47,137.6,137.39,137.6,4351.0,135.1675,135.2953,135.0888,135.2953,4351.0
2023-09-25 12:25:00,137.53,137.72,137.52,137.69,4305.0,135.2265,135.4133,135.2166,135.3838,4305.0
2023-09-25 12:30:00,137.72,137.75,137.5,137.5,4930.0,135.4133,135.4428,135.197,135.197,4930.0
2023-09-25 12:35:00,137.5,137.52,137.37,137.42,2643.0,135.197,135.2166,135.0692,135.1183,2643.0
2023-09-25 12:40:00,137.4,137.55,137.4,137.47,4587.0,135.0987,135.2461,135.0987,135.1675,4587.0
2023-09-25 12:45:00,137.47,137.54,137.45,137.52,2465.0,135.1675,135.2363,135.1478,135.2166,2465.0
2023-09-25 12:50:00,137.47,137.48,137.27,137.37,8573.0,135.1675,135.1773,134.9708,135.0692,8573.0
2023-09-25 12:55:00,137.34,137.38,137.11,137.18,19849.0,135.0397,135.079,134.8135,134.8823,19849.0
2023-09-25 13:00:00,137.17,137.37,137.16,137.3,6085.0,134.8725,135.0692,134.8627,135.0003,6085.0
2023-09-25 13:05:00,137.3,137.53,137.3,137.5,3175.0,135.0003,135.2265,135.0003,135.197,3175.0
2023-09-25 13:10:00,137.55,137.67,137.49,137.5,7449.0,135.2461,135.3641,135.1872,135.197,7449.0
2023-09-25 13:15:00,137.44,137.6,137.44,137.6,1596.0,135.138,135.2953,135.138,135.2953,1596.0
2023-09-25 13:20:00,137.56,137.61,137.52,137.57,2459.0,135.256,135.3051,135.2166,135.2658,2459.0
2023-09-25 13:25:00,137.57,137.57,137.29,137.34,5617.0,135.2658,135.2658,134.9905,135.0397,5617.0
2023-09-25 13:30:00,137.34,137.4,137.27,137.38,6579.0,135.0397,135.0987,134.9708,135.079,6579.0
2023-09-25 13:35:00,137.38,137.61,137.36,137.57,9767.0,135.079,135.3051,135.0593,135.2658,9767.0
2023-09-25 13:40:00,137.57,137.6,137.45,137.56,8483.0,135.2658,135.2953,135.1478,135.256,8483.0
2023-09-25 13:45:00,137.58,137.75,137.29,137.75,30583.0,135.2756,135.4428,134.9905,135.4428,30583.0
2023-09-25 13:50:00,137.81,137.87,137.37,137.42,10472.0,135.5018,135.5608,135.0692,135.1183,10472.0
2023-09-25 13:55:00,137.42,137.63,137.42,137.63,3367.0,135.1183,135.3248,135.1183,135.3248,3367.0
2023-09-25 14:00:00,137.65,137.72,137.5,137.64,40383.0,135.3445,135.4133,135.197,135.3346,40383.0
2023-09-25 14:05:00,137.65,137.92,137.64,137.9,4860.0,135.3445,135.6099,135.3346,135.5903,4860.0
2023-09-25 14:10:00,137.95,138.13,137.76,137.76,11633.0,135.6394,135.8164,135.4526,135.4526,11633.0
2023-09-25 14:15:00,137.75,137.87,137.75,137.87,3795.0,135.4428,135.5608,135.4428,135.5608,3795.0
2023-09-25 14:20:00,137.92,137.92,137.73,137.77,3491.0,135.6099,135.6099,135.4231,135.4625,3491.0
2023-09-25 14:25:00,137.78,137.81,137.68,137.74,3558.0,135.4723,135.5018,135.374,135.433,3558.0
2023-09-25 14:30:00,137.77,137.81,137.72,137.81,1703.0,135.4625,135.5018,135.4133,135.5018,1703.0
2023-09-25 14:35:00,137.81,137.92,137.8,137.87,3638.0,135.5018,135.6099,135.492,135.5608,3638.0
2023-09-25 14:40:00,137.84,137.92,137.74,137.79,4802.0,135.5313,135.6099,135.433,135.4821,4802.0
2023-09-25 14:45:00,137.8,137.81,137.5,137.58,6834.0,135.492,135.5018,135.197,135.2756,6834.0
2023-09-25 14:50:00,137.63,137.63,137.54,137.58,2694.0,135.3248,135.3248,135.2363,135.2756,2694.0
2023-09-25 14:55:00,137.56,137.6,137.48,137.49,3203.0,135.256,135.2953,135.1773,135.1872,3203.0
2023-09-25 15:00:00,137.49,137.53,137.36,137.42,3967.0,135.1872,135.2265,135.0593,135.1183,3967.0
2023-09-25 15:05:00,137.42,137.45,137.34,137.38,3885.0,135.1183,135.1478,135.0397,135.079,3885.0
2023-09-25 15:10:00,137.37,137.56,137.37,137.52,11585.0,135.0692,135.256,135.0692,135.2166,11585.0
2023-09-25 15:15:00,137.51,137.82,137.45,137.77,44023.0,135.2068,135.5116,135.1478,135.4625,44023.0
2023-09-25 15:20:00,137.83,137.89,137.62,137.65,5827.0,135.5215,135.5805,135.315,135.3445,5827.0
2023-09-25 15:25:00,137.66,137.72,137.59,137.67,7813.0,135.3543,135.4133,135.2855,135.3641,7813.0
2023-09-25 15:30:00,137.64,137.68,137.57,137.68,7907.0,135.3346,135.374,135.2658,135.374,7907.0
2023-09-25 15:35:00,137.67,137.67,137.5,137.63,12770.0,135.3641,135.3641,135.197,135.3248,12770.0
2023-09-25 15:40:00,137.65,137.73,137.62,137.72,9299.0,135.3445,135.4231,135.315,135.4133,9299.0
2023-09-25 15:45:00,137.73,137.89,137.72,137.86,20732.0,135.4231,135.5805,135.4133,135.551,20732.0
2023-09-25 15:50:00,137.79,138.01,137.76,137.77,35902.0,135.4821,135.6984,135.4526,135.4625,35902.0
2023-09-25 15:55:00,137.79,138.31,137.78,138.29,125338.0,135.4821,135.9934,135.4723,135.9738,125338.0
2023-09-26 09:30:00,140.0,141.2,140.0,141.09,62055.0,137.6551,138.835,137.6551,138.7269,62055.0
2023-09-26 09:35:00,141.22,141.84,141.0,141.63,39886.0,138.8547,139.4643,138.6384,139.2578,39886.0
2023-09-26 09:40:00,141.56,142.97,141.33,142.97,37948.0,139.189,140.5754,138.9628,140.5754,37948.0
2023-09-26 09:45:00,142.95,143.47,142.5,143.36,41133.0,140.5557,141.067,140.1132,140.9588,41133.0
2023-09-26 09:50:00,143.25,143.33,142.33,142.7,31009.0,140.8507,140.9293,139.9461,140.3099,31009.0
2023-09-26 09:55:00,142.71,143.37,142.47,143.07,40461.0,140.3197,140.9687,140.0837,140.6737,40461.0
2023-09-26 10:00:00,143.1,143.18,142.59,142.79,20424.0,140.7032,140.7818,140.2017,140.3984,20424.0
2023-09-26 10:05:00,142.77,143.07,142.65,142.98,23479.0,140.3787,140.6737,140.2607,140.5852,23479.0
2023-09-26 10:10:00,143.04,143.23,142.85,143.18,21041.0,140.6442,140.831,140.4574,140.7818,21041.0
2023-09-26 10:15:00,143.23,143.71,143.0,143.69,55500.0,140.831,141.303,140.6049,141.2833,55500.0
2023-09-26 10:20:00,143.69,143.91,143.49,143.59,14119.0,141.2833,141.4996,141.0867,141.185,14119.0
2023-09-26 10:25:00,143.59,143.59,143.0,143.2,8591.0,141.185,141.185,140.6049,140.8015,8591.0
2023-09-26 10:30:00,143.18,143.74,142.93,143.57,21207.0,140.7818,141.3325,140.536,141.1653,21207.0
2023-09-26 10:35:00,143.54,143.61,143.15,143.18,6212.0,141.1358,141.2046,140.7524,140.7818,6212.0
2023-09-26 10:40:00,143.18,143.23,142.88,142.94,7265.0,140.7818,140.831,140.4869,140.5459,7265.0
2023-09-26 10:45:00,142.92,143.06,142.82,142.97,9796.0,140.5262,140.6639,140.4279,140.5754,9796.0
2023-09-26 10:50:00,142.91,143.26,142.77,143.26,8201.0,140.5164,140.8605,140.3787,140.8605,8201.0
2023-09-26 10:55:00,143.31,143.36,143.18,143.31,7667.0,140.9097,140.9588,140.7818,140.9097,7667.0
2023-09-26 11:00:00,143.29,143.34,143.12,143.15,4655.0,140.89,140.9392,140.7229,140.7524,4655.0
2023-09-26 11:05:00,143.22,143.26,142.91,143.12,5523.0,140.8212,140.8605,140.5164,140.7229,5523.0
2023-09-26 11:10:00,143.08,143.18,142.99,143.0,4775.0,140.6835,140.7818,140.595,140.6049,4775.0
2023-09-26 11:15:00,142.97,143.2,142.97,143.2,9850.0,140.5754,140.8015,140.5754,140.8015,9850.0
2023-09-26 11:20:00,143.21,143.54,143.03,143.03,10363.0,140.8113,141.1358,140.6344,140.6344,10363.0
2023-09-26 11:25:00,143.07,143.2,143.0,143.05,5068.0,140.6737,140.8015,140.6049,140.654,5068.0
2023-09-26 11:30:00,142.98,143.01,142.67,142.77,6840.0,140.5852,140.6147,140.2804,140.3787,6840.0
2023-09-26 11:35:00,142.82,142.82,142.5,142.5,10047.0,140.4279,140.4279,140.1132,140.1132,10047.0
2023-09-26 11:40:00,142.6,142.87,142.45,142.45,17838.0,140.2116,140.477,140.0641,140.0641,17838.0
2023-09-26 11:45:00,142.38,142.71,142.38,142.71,11992.0,139.9952,140.3197,139.9952,140.3197,11992.0
2023-09-26 11:50:00,142.71,142.88,142.64,142.86,5755.0,140.3197,140.4869,140.2509,140.4672,5755.0
2023-09-26 11:55:00,142.8,142.83,142.4,142.4,6667.0,140.4082,140.4377,140.0149,140.0149,6667.0
2023-09-26 12:00:00,142.29,142.34,141.97,141.97,3916.0,139.9068,139.9559,139.5921,139.5921,3916.0
2023-09-26 12:05:00,141.93,141.99,141.67,141.81,11788.0,139.5528,139.6118,139.2971,139.4348,11788.0
2023-09-26 12:10:00,141.79,141.9,141.58,141.64,4371.0,139.4151,139.5233,139.2086,139.2676,4371.0
2023-09-26 12:15:00,141.53,142.18,141.53,142.12,39873.0,139.1595,139.7986,139.1595,139.7396,39873.0
2023-09-26 12:20:00,142.16,142.33,142.14,142.26,2232.0,139.7789,139.9461,139.7593,139.8773,2232.0
2023-09-26 12:25:00,142.25,142.48,142.23,142.46,8606.0,139.8674,140.0936,139.8478,140.0739,8606.0
2023-09-26 12:30:00,142.42,142.42,142.17,142.18,2921.0,140.0346,140.0346,139.7888,139.7986,2921.0
2023-09-26 12:35:00,142.23,142.29,142.07,142.09,4605.0,139.8478,139.9068,139.6904,139.7101,4605.0
2023-09-26 12:40:00,142.1,142.26,142.06,142.21,8170.0,139.7199,139.8773,139.6806,139.8281,8170.0
2023-09-26 12:45:00,142.22,142.29,142.15,142.29,2155.0,139.8379,139.9068,139.7691,139.9068,2155.0
2023-09-26 12:50:00,142.31,142.34,142.26,142.27,2218.0,139.9264,139.9559,139.8773,139.8871,2218.0
2023-09-26 12:55:00,142.23,142.28,142.21,142.22,2441.0,139.8478,139.8969,139.8281,139.8379,2441.0
2023-09-26 13:00:00,142.21,142.35,142.21,142.28,5187.0,139.8281,139.9658,139.8281,139.8969,5187.0
2023-09-26 13:05:00,142.28,142.68,142.28,142.68,9116.0,139.8969,140.2902,139.8969,140.2902,9116.0
2023-09-26 13:10:00,142.68,142.93,142.66,142.81,5299.0,140.2902,140.536,140.2706,140.418,5299.0
2023-09-26 13:15:00,142.81,142.85,142.76,142.76,3520.0,140.418,140.4574,140.3689,140.3689,3520.0
2023-09-26 13:20:00,142.73,142.83,142.69,142.78,9201.0,140.3394,140.4377,140.3001,140.3885,9201.0
2023-09-26 13:25:00,142.73,142.83,142.58,142.62,5827.0,140.3394,140.4377,140.1919,140.2312,5827.0
2023-09-26 13:30:00,142.61,142.74,142.61,142.63,4615.0,140.2214,140.3492,140.2214,140.2411,4615.0
2023-09-26 13:35:00,142.65,142.66,142.47,142.5,5012.0,140.2607,140.2706,140.0837,140.1132,5012.0
2023-09-26 13:40:00,142.47,142.57,142.39,142.54,2033.0,140.0837,140.1821,140.0051,140.1526,2033.0
2023-09-26 13:45:00,142.57,142.71,142.56,142.69,4402.0,140.1821,140.3197,140.1722,140.3001,4402.0
2023-09-26 13:50:00,142.7,142.9,142.63,142.85,5529.0,140.3099,140.5065,140.2411,140.4574,5529.0
2023-09-26 13:55:00,142.9,143.08,142.83,143.07,5369.0,140.5065,140.6835,140.4377,140.6737,5369.0
2023-09-26 14:00:00,143.03,143.03,142.68,142.83,10015.0,140.6344,140.6344,140.2902,140.4377,10015.0
2023-09-26 14:05:00,142.89,142.94,142.69,142.76,5593.0,140.4967,140.5459,140.3001,140.3689,5593.0
2023-09-26 14:10:00,142.76,142.85,142.73,142.79,2389.0,140.3689,140.4574,140.3394,140.3984,2389.0
2023-09-26 14:15:00,142.75,142.97,142.72,142.96,7245.0,140.3591,140.5754,140.3296,140.5655,7245.0
2023-09-26 14:20:00,142.97,143.18,142.88,143.15,5245.0,140.5754,140.7818,140.4869,140.7524,5245.0
2023-09-26 14:25:00,143.14,143.14,142.99,143.02,2905.0,140.7425,140.7425,140.595,140.6245,2905.0
2023-09-26 14:30:00,143.0,143.07,142.85,142.93,3428.0,140.6049,140.6737,140.4574,140.536,3428.0
2023-09-26 14:35:00,142.89,143.02,142.88,142.91,4193.0,140.4967,140.6245,140.4869,140.5164,4193.0
2023-09-26 14:40:00,142.9,142.93,142.84,142.88,4198.0,140.5065,140.536,140.4475,140.4869,4198.0
2023-09-26 14:45:00,142.88,142.91,142.79,142.85,2969.0,140.4869,140.5164,140.3984,140.4574,2969.0
2023-09-26 14:50:00,142.83,143.0,142.78,142.99,8151.0,140.4377,140.6049,140.3885,140.595,8151.0
2023-09-26 14:55:00,143.0,143.08,142.93,143.06,4319.0,140.6049,140.6835,140.536,140.6639,4319.0
2023-09-26 15:00:00,143.06,143.06,142.92,142.93,4184.0,140.6639,140.6639,140.5262,140.536,4184.0
2023-09-26 15:05:00,142.88,142.99,142.85,142.94,4100.0,140.4869,140.595,140.4574,140.5459,4100.0
2023-09-26 15:10:00,142.97,142.98,142.86,142.91,4128.0,140.5754,140.5852,140.4672,140.5164,4128.0
2023-09-26 15:15:00,142.93,143.13,142.92,143.13,9795.0,140.536,140.7327,140.5262,140.7327,9795.0
2023-09-26 15:20:00,143.16,143.39,143.16,143.39,8448.0,140.7622,140.9883,140.7622,140.9883,8448.0
2023-09-26 15:25:00,143.39,143.44,143.21,143.28,13797.0,140.9883,141.0375,140.8113,140.8802,13797.0
2023-09-26 15:30:00,143.28,143.35,143.08,143.13,11366.0,140.8802,140.949,140.6835,140.7327,11366.0
2023-09-26 15:35:00,143.16,143.43,143.07,143.39,21205.0,140.7622,141.0277,140.6737,140.9883,21205.0
2023-09-26 15:40:00,143.42,143.48,143.2,143.22,22437.0,141.0178,141.0768,140.8015,140.8212,22437.0
2023-09-26 15:45:00,143.2,143.22,142.89,143.09,30516.0,140.8015,140.8212,140.4967,140.6934,30516.0
2023-09-26 15:50:00,143.1,143.24,142.94,142.96,66081.0,140.7032,140.8408,140.5459,140.5655,66081.0
2023-09-26 15:55:00,142.97,143.37,142.96,143.2,173495.0,140.5754,140.9687,140.5655,140.8015,173495.0
2023-09-27 09:30:00,145.61,148.25,145.61,147.97,72158.0,143.1711,145.7669,143.1711,145.4916,72158.0
2023-09-27 09:35:00,147.97,149.1,147.69,149.01,73251.0,145.4916,146.6027,145.2163,146.5142,73251.0
2023-09-27 09:40:00,149.04,150.17,148.62,150.15,66475.0,146.5437,147.6548,146.1307,147.6351,66475.0
2023-09-27 09:45:00,150.09,150.64,149.13,149.58,97626.0,147.5761,148.1169,146.6322,147.0747,97626.0
2023-09-27 09:50:00,149.58,149.89,149.01,149.89,57515.0,147.0747,147.3795,146.5142,147.3795,57515.0
2023-09-27 09:55:00,149.92,150.25,149.44,149.5,32942.0,147.409,147.7334,146.937,146.996,32942.0
2023-09-27 10:00:00,149.53,149.81,149.01,149.37,49933.0,147.0255,147.3008,146.5142,146.8682,49933.0
2023-09-27 10:05:00,149.41,149.43,148.85,149.07,38238.0,146.9075,146.9272,146.3569,146.5732,38238.0
2023-09-27 10:10:00,149.13,149.33,148.5,148.57,23033.0,146.6322,146.8288,146.0127,146.0816,23033.0
2023-09-27 10:15:00,148.56,148.57,148.0,148.25,20715.0,146.0717,146.0816,145.5211,145.7669,20715.0
2023-09-27 10:20:00,148.23,148.47,147.91,147.93,25551.0,145.7473,145.9832,145.4326,145.4523,25551.0
2023-09-27 10:25:00,147.86,148.27,147.78,148.08,20367.0,145.3835,145.7866,145.3048,145.5998,20367.0
2023-09-27 10:30:00,148.05,148.31,148.02,148.28,12864.0,145.5703,145.8259,145.5408,145.7964,12864.0
2023-09-27 10:35:00,148.28,148.34,147.88,148.13,19630.0,145.7964,145.8554,145.4031,145.6489,19630.0
2023-09-27 10:40:00,148.13,148.22,147.95,148.22,13052.0,145.6489,145.7374,145.472,145.7374,13052.0
2023-09-27 10:45:00,148.19,148.52,148.19,148.51,21365.0,145.7079,146.0324,145.7079,146.0226,21365.0
2023-09-27 10:50:00,148.53,148.55,147.97,148.18,30152.0,146.0422,146.0619,145.4916,145.6981,30152.0
2023-09-27 10:55:00,148.19,148.22,147.93,148.14,18120.0,145.7079,145.7374,145.4523,145.6588,18120.0
2023-09-27 11:00:00,148.17,148.41,148.14,148.41,19148.0,145.6883,145.9243,145.6588,145.9243,19148.0
2023-09-27 11:05:00,148.41,148.67,148.34,148.65,18074.0,145.9243,146.1799,145.8554,146.1602,18074.0
2023-09-27 11:10:00,148.65,148.95,148.58,148.95,14590.0,146.1602,146.4552,146.0914,146.4552,14590.0
2023-09-27 11:15:00,148.91,149.22,148.9,148.99,24451.0,146.4159,146.7207,146.406,146.4945,24451.0
2023-09-27 11:20:00,148.99,149.16,148.88,148.99,21581.0,146.4945,146.6617,146.3864,146.4945,21581.0
2023-09-27 11:25:00,149.0,149.2,148.95,149.01,17623.0,146.5044,146.701,146.4552,146.5142,17623.0
2023-09-27 11:30:00,149.02,149.03,148.63,148.77,18727.0,146.524,146.5339,146.1406,146.2782,18727.0
2023-09-27 11:35:00,148.71,148.75,148.44,148.53,28456.0,146.2192,146.2586,145.9537,146.0422,28456.0
2023-09-27 11:40:00,148.5,148.98,148.47,148.96,13656.0,146.0127,146.4847,145.9832,146.465,13656.0
2023-09-27 11:45:00,148.97,149.0,148.55,148.68,9827.0,146.4749,146.5044,146.0619,146.1897,9827.0
2023-09-27 11:50:00,148.7,148.73,148.28,148.48,44150.0,146.2094,146.2389,145.7964,145.9931,44150.0
2023-09-27 11:55:00,148.41,148.49,148.06,148.41,36109.0,145.9243,146.0029,145.5801,145.9243,36109.0
2023-09-27 12:00:00,148.35,148.39,147.9,147.92,7893.0,145.8653,145.9046,145.4228,145.4425,7893.0
2023-09-27 12:05:00,147.92,147.92,147.78,147.87,8637.0,145.4425,145.4425,145.3048,145.3933,8637.0
2023-09-27 12:10:00,147.87,147.9,147.58,147.65,10873.0,145.3933,145.4228,145.1082,145.177,10873.0
2023-09-27 12:15:00,147.66,147.75,147.32,147.41,20381.0,145.1868,145.2753,144.8525,144.941,20381.0
2023-09-27 12:20:00,147.29,147.31,146.76,147.09,14207.0,144.823,144.8427,144.3019,144.6264,14207.0
2023-09-27 12:25:00,147.09,147.17,146.85,147.06,7671.0,144.6264,144.705,144.3904,144.5969,7671.0
2023-09-27 12:30:00,147.15,147.25,146.9,146.9,9771.0,144.6854,144.7837,144.4395,144.4395,9771.0
2023-09-27 12:35:00,146.97,147.09,146.78,147.06,10373.0,144.5084,144.6264,144.3216,144.5969,10373.0
2023-09-27 12:40:00,147.06,147.07,146.76,146.82,11961.0,144.5969,144.6067,144.3019,144.3609,11961.0
2023-09-27 12:45:00,146.82,146.99,146.8,146.85,8705.0,144.3609,144.528,144.3412,144.3904,8705.0
2023-09-27 12:50:00,146.8,147.07,146.72,146.72,5177.0,144.3412,144.6067,144.2626,144.2626,5177.0
2023-09-27 12:55:00,146.72,146.77,146.35,146.47,13823.0,144.2626,144.3117,143.8988,144.0167,13823.0
2023-09-27 13:00:00,146.46,147.0,146.46,147.0,24331.0,144.0069,144.5379,144.0069,144.5379,24331.0
2023-09-27 13:05:00,147.0,147.34,146.98,147.29,36777.0,144.5379,144.8722,144.5182,144.823,36777.0
2023-09-27 13:10:00,147.29,147.69,147.26,147.5,13433.0,144.823,145.2163,144.7935,145.0295,13433.0
2023-09-27 13:15:00,147.51,147.62,147.41,147.5,24629.0,145.0393,145.1475,144.941,145.0295,24629.0
2023-09-27 13:20:00,147.47,147.5,146.52,146.91,17564.0,145.0,145.0295,144.0659,144.4494,17564.0
2023-09-27 13:25:00,146.93,146.95,146.79,146.88,5650.0,144.469,144.4887,144.3314,144.4199,5650.0
2023-09-27 13:30:00,146.96,146.96,146.61,146.76,4848.0,144.4985,144.4985,144.1544,144.3019,4848.0
2023-09-27 13:35:00,146.82,146.97,146.7,146.92,6048.0,144.3609,144.5084,144.2429,144.4592,6048.0
2023-09-27 13:40:00,146.92,147.03,146.81,146.82,5474.0,144.4592,144.5674,144.351,144.3609,5474.0
2023-09-27 13:45:00,146.89,147.19,146.89,147.19,6685.0,144.4297,144.7247,144.4297,144.7247,6685.0
2023-09-27 13:50:00,147.17,147.38,147.17,147.23,9184.0,144.705,144.9115,144.705,144.764,9184.0
2023-09-27 13:55:00,147.22,147.22,147.05,147.05,4866.0,144.7542,144.7542,144.587,144.587,4866.0
2023-09-27 14:00:00,147.05,147.43,146.99,147.37,10794.0,144.587,144.9607,144.528,144.9017,10794.0
2023-09-27 14:05:00,147.43,147.5,147.37,147.42,7089.0,144.9607,145.0295,144.9017,144.9508,7089.0
2023-09-27 14:10:00,147.41,147.54,147.3,147.53,6908.0,144.941,145.0688,144.8328,145.059,6908.0
2023-09-27 14:15:00,147.52,147.97,147.52,147.83,7585.0,145.0492,145.4916,145.0492,145.354,7585.0
2023-09-27 14:20:00,147.84,148.03,147.77,148.03,4468.0,145.3638,145.5506,145.295,145.5506,4468.0
2023-09-27 14:25:00,147.99,148.2,147.94,148.1,8160.0,145.5113,145.7178,145.4621,145.6194,8160.0
2023-09-27 14:30:00,148.1,148.34,148.1,148.28,9408.0,145.6194,145.8554,145.6194,145.7964,9408.0
2023-09-27 14:35:00,148.31,148.63,148.27,148.58,9399.0,145.8259,146.1406,145.7866,146.0914,9399.0
2023-09-27 14:40:00,148.59,148.62,148.19,148.44,12925.0,146.1012,146.1307,145.7079,145.9537,12925.0
2023-09-27 14:45:00,148.48,148.52,148.4,148.49,6734.0,145.9931,146.0324,145.9144,146.0029,6734.0
2023-09-27 14:50:00,148.49,148.53,148.4,148.5,8280.0,146.0029,146.0422,145.9144,146.0127,8280.0
2023-09-27 14:55:00,148.49,148.91,148.44,148.9,16018.0,146.0029,146.4159,145.9537,146.406,16018.0
2023-09-27 15:00:00,148.9,149.37,148.72,149.24,68910.0,146.406,146.8682,146.2291,146.7403,68910.0
2023-09-27 15:05:00,149.25,149.61,149.17,149.54,16534.0,146.7502,147.1042,146.6715,147.0353,16534.0
2023-09-27 15:10:00,149.54,149.81,149.4,149.54,19852.0,147.0353,147.3008,146.8977,147.0353,19852.0
2023-09-27 15:15:00,149.54,149.69,149.45,149.53,15468.0,147.0353,147.1828,146.9468,147.0255,15468.0
2023-09-27 15:20:00,149.57,149.6,149.26,149.57,15507.0,147.0648,147.0943,146.76,147.0648,15507.0
2023-09-27 15:25:00,149.57,149.66,149.51,149.61,11678.0,147.0648,147.1533,147.0058,147.1042,11678.0
2023-09-27 15:30:00,149.63,149.63,149.37,149.38,22613.0,147.1238,147.1238,146.8682,146.878,22613.0
2023-09-27 15:35:00,149.42,149.44,148.99,149.0,28701.0,146.9173,146.937,146.4945,146.5044,28701.0
2023-09-27 15:40:00,148.98,149.0,148.68,148.71,29830.0,146.4847,146.5044,146.1897,146.2192,29830.0
2023-09-27 15:45:00,148.71,148.71,148.33,148.39,33711.0,146.2192,146.2192,145.8456,145.9046,33711.0
2023-09-27 15:50:00,148.39,148.95,148.34,148.76,84060.0,145.9046,146.4552,145.8554,146.2684,84060.0
2023-09-27 15:55:00,148.76,148.94,148.51,148.66,174382.0,146.2684,146.4454,146.0226,146.1701,174382.0
2023-09-28 09:30:00,151.66,152.79,150.96,151.24,73709.0,149.1198,150.2309,148.4315,148.7068,73709.0
2023-09-28 09:35:00,151.36,152.23,150.58,151.94,34486.0,148.8248,149.6803,148.0579,149.3951,34486.0
2023-09-28 09:40:00,151.89,152.59,151.55,151.69,23442.0,149.346,150.0342,149.0117,149.1493,23442.0
2023-09-28 09:45:00,151.5,151.6,150.66,150.91,19496.0,148.9625,149.0608,148.1366,148.3824,19496.0
2023-09-28 09:50:00,150.7,151.68,150.69,151.59,16460.0,148.1759,149.1395,148.1661,149.051,16460.0
2023-09-28 09:55:00,151.61,151.89,151.37,151.72,28236.0,149.0707,149.346,148.8347,149.1788,28236.0
2023-09-28 10:00:00,151.89,151.95,151.6,151.95,11694.0,149.346,149.405,149.0608,149.405,11694.0
2023-09-28 10:05:00,151.89,151.93,151.28,151.41,14553.0,149.346,149.3853,148.7462,148.874,14553.0
2023-09-28 10:10:00,151.37,151.37,150.85,151.16,11518.0,148.8347,148.8347,148.3234,148.6282,11518.0
2023-09-28 10:15:00,151.19,151.23,150.88,151.2,20058.0,148.6577,148.697,148.3529,148.6675,20058.0
2023-09-28 10:20:00,151.23,151.34,151.07,151.07,11004.0,148.697,148.8052,148.5397,148.5397,11004.0
2023-09-28 10:25:00,151.0,151.26,150.81,151.17,20720.0,148.4709,148.7265,148.2841,148.638,20720.0
2023-09-28 10:30:00,151.12,151.19,150.61,150.79,20312.0,148.5889,148.6577,148.0874,148.2644,20312.0
2023-09-28 10:35:00,150.8,150.87,150.51,150.58,11253.0,148.2742,148.343,147.9891,148.0579,11253.0
2023-09-28 10:40:00,150.61,150.71,150.11,150.31,17690.0,148.0874,148.1857,147.5958,147.7924,17690.0
2023-09-28 10:45:00,150.33,150.38,150.18,150.25,8623.0,147.8121,147.8613,147.6646,147.7334,8623.0
2023-09-28 10:50:00,150.25,150.25,150.0,150.06,6669.0,147.7334,147.7334,147.4876,147.5466,6669.0
2023-09-28 10:55:00,150.06,150.32,149.96,150.31,8887.0,147.5466,147.8023,147.4483,147.7924,8887.0
2023-09-28 11:00:00,150.34,150.47,150.17,150.44,16782.0,147.8219,147.9497,147.6548,147.9202,16782.0
2023-09-28 11:05:00,150.47,150.54,150.2,150.33,6548.0,147.9497,148.0186,147.6843,147.8121,6548.0
2023-09-28 11:10:00,150.35,150.36,150.17,150.22,10611.0,147.8318,147.8416,147.6548,147.7039,10611.0
2023-09-28 11:15:00,150.22,150.23,149.92,149.98,9963.0,147.7039,147.7138,147.409,147.468,9963.0
2023-09-28 11:20:00,149.93,150.06,149.75,149.82,10244.0,147.4188,147.5466,147.2418,147.3106,10244.0
2023-09-28 11:25:00,149.82,149.92,149.35,149.89,29496.0,147.3106,147.409,146.8485,147.3795,29496.0
2023-09-28 11:30:00,149.82,150.26,149.82,149.84,20001.0,147.3106,147.7433,147.3106,147.3303,20001.0
2023-09-28 11:35:00,149.82,149.89,149.6,149.84,4948.0,147.3106,147.3795,147.0943,147.3303,4948.0
2023-09-28 11:40:00,149.79,150.34,149.79,150.34,6790.0,147.2811,147.8219,147.2811,147.8219,6790.0
2023-09-28 11:45:00,150.35,150.56,150.13,150.29,16702.0,147.8318,148.0382,147.6154,147.7728,16702.0
2023-09-28 11:50:00,150.32,150.32,149.95,150.03,5570.0,147.8023,147.8023,147.4385,147.5171,5570.0
2023-09-28 11:55:00,150.03,150.04,149.8,149.94,5231.0,147.5171,147.5269,147.291,147.4286,5231.0
2023-09-28 12:00:00,149.94,149.94,149.52,149.52,2935.0,147.4286,147.4286,147.0157,147.0157,2935.0
2023-09-28 12:05:00,149.5,149.64,149.49,149.49,4550.0,146.996,147.1336,146.9862,146.9862,4550.0
2023-09-28 12:10:00,149.55,149.73,149.51,149.71,5022.0,147.0452,147.2221,147.0058,147.2025,5022.0
2023-09-28 12:15:00,149.71,149.83,149.63,149.83,5562.0,147.2025,147.3205,147.1238,147.3205,5562.0
2023-09-28 12:20:00,149.85,150.05,149.85,150.01,7362.0,147.3401,147.5368,147.3401,147.4975,7362.0
2023-09-28 12:25:00,150.02,150.25,149.96,150.17,11744.0,147.5073,147.7334,147.4483,147.6548,11744.0
2023-09-28 12:30:00,150.25,150.41,150.19,150.41,7985.0,147.7334,147.8908,147.6744,147.8908,7985.0
2023-09-28 12:35:00,150.46,150.56,150.39,150.44,6495.0,147.9399,148.0382,147.8711,147.9202,6495.0
2023-09-28 12:40:00,150.35,150.46,150.1,150.1,7973.0,147.8318,147.9399,147.5859,147.5859,7973.0
2023-09-28 12:45:00,150.07,150.09,149.85,149.9,5518.0,147.5564,147.5761,147.3401,147.3893,5518.0
2023-09-28 12:50:00,149.84,149.84,149.41,149.41,2010.0,147.3303,147.3303,146.9075,146.9075,2010.0
2023-09-28 12:55:00,149.4,149.55,149.19,149.33,8254.0,146.8977,147.0452,146.6912,146.8288,8254.0
2023-09-28 13:00:00,149.35,149.53,149.29,149.49,6420.0,146.8485,147.0255,146.7895,146.9862,6420.0
2023-09-28 13:05:00,149.38,149.76,149.22,149.75,5096.0,146.878,147.2516,146.7207,147.2418,5096.0
2023-09-28 13:10:00,149.79,149.96,149.76,149.95,4740.0,147.2811,147.4483,147.2516,147.4385,4740.0
2023-09-28 13:15:00,149.86,150.08,149.78,150.06,5179.0,147.35,147.5663,147.2713,147.5466,5179.0
2023-09-28 13:20:00,150.09,150.29,150.06,150.29,5697.0,147.5761,147.7728,147.5466,147.7728,5697.0
2023-09-28 13:25:00,150.29,150.36,149.96,149.97,4385.0,147.7728,147.8416,147.4483,147.4581,4385.0
2023-09-28 13:30:00,149.94,149.94,149.66,149.77,6860.0,147.4286,147.4286,147.1533,147.2615,6860.0
2023-09-28 13:35:00,149.66,149.73,149.44,149.47,6986.0,147.1533,147.2221,146.937,146.9665,6986.0
2023-09-28 13:40:00,149.47,149.55,149.31,149.49,7005.0,146.9665,147.0452,146.8092,146.9862,7005.0
2023-09-28 13:45:00,149.53,150.01,149.52,150.01,10611.0,147.0255,147.4975,147.0157,147.4975,10611.0
2023-09-28 13:50:00,149.97,150.09,149.62,149.63,7172.0,147.4581,147.5761,147.114,147.1238,7172.0
2023-09-28 13:55:00,149.52,149.8,149.47,149.8,7367.0,147.0157,147.291,146.9665,147.291,7367.0
2023-09-28 14:00:00,149.78,149.85,149.66,149.66,2057.0,147.2713,147.3401,147.1533,147.1533,2057.0
2023-09-28 14:05:00,149.64,150.05,149.63,150.02,7039.0,147.1336,147.5368,147.1238,147.5073,7039.0
2023-09-28 14:10:00,150.04,150.17,149.9,150.15,8617.0,147.5269,147.6548,147.3893,147.6351,8617.0
2023-09-28 14:15:00,150.16,150.2,150.06,150.17,4230.0,147.6449,147.6843,147.5466,147.6548,4230.0
2023-09-28 14:20:00,150.08,150.12,149.98,150.06,4729.0,147.5663,147.6056,147.468,147.5466,4729.0
2023-09-28 14:25:00,150.08,150.2,150.08,150.09,4712.0,147.5663,147.6843,147.5663,147.5761,4712.0
2023-09-28 14:30:00,150.13,150.18,149.92,149.95,9188.0,147.6154,147.6646,147.409,147.4385,9188.0
2023-09-28 14:35:00,149.94,149.94,149.48,149.6,9252.0,147.4286,147.4286,146.9763,147.0943,9252.0
2023-09-28 14:40:00,149.64,149.69,149.48,149.53,7938.0,147.1336,147.1828,146.9763,147.0255,7938.0
2023-09-28 14:45:00,149.51,149.51,149.26,149.26,4347.0,147.0058,147.0058,146.76,146.76,4347.0
2023-09-28 14:50:00,149.34,149.41,149.16,149.16,7416.0,146.8387,146.9075,146.6617,146.6617,7416.0
2023-09-28 14:55:00,149.22,149.27,149.07,149.25,10193.0,146.7207,146.7698,146.5732,146.7502,10193.0
2023-09-28 15:00:00,149.23,149.23,149.08,149.11,9827.0,146.7305,146.7305,146.583,146.6125,9827.0
2023-09-28 15:05:00,149.12,149.16,148.99,149.05,9360.0,146.6224,146.6617,146.4945,146.5535,9360.0
2023-09-28 15:10:00,149.05,149.28,149.03,149.21,12823.0,146.5535,146.7797,146.5339,146.7109,12823.0
2023-09-28 15:15:00,149.27,149.48,149.27,149.38,18837.0,146.7698,146.9763,146.7698,146.878,18837.0
2023-09-28 15:20:00,149.4,149.84,149.4,149.84,15602.0,146.8977,147.3303,146.8977,147.3303,15602.0
2023-09-28 15:25:00,149.85,150.15,149.84,150.07,16268.0,147.3401,147.6351,147.3303,147.5564,16268.0
2023-09-28 15:30:00,150.06,150.1,149.81,149.81,12049.0,147.5466,147.5859,147.3008,147.3008,12049.0
2023-09-28 15:35:00,149.83,149.89,149.71,149.77,13547.0,147.3205,147.3795,147.2025,147.2615,13547.0
2023-09-28 15:40:00,149.78,149.88,149.68,149.88,23252.0,147.2713,147.3696,147.173,147.3696,23252.0
2023-09-28 15:45:00,149.88,150.2,149.83,150.19,38376.0,147.3696,147.6843,147.3205,147.6744,38376.0
2023-09-28 15:50:00,150.22,150.35,149.96,150.08,60656.0,147.7039,147.8318,147.4483,147.5663,60656.0
2023-09-28 15:55:00,150.1,150.23,149.98,150.07,123403.0,147.5859,147.7138,147.468,147.5564,123403.0
2023-09-29 09:30:00,150.9,151.78,148.58,148.6,74142.0,148.3725,149.2378,146.0914,146.1111,74142.0
2023-09-29 09:35:00,148.63,149.61,147.92,149.5,38492.0,146.1406,147.1042,145.4425,146.996,38492.0
2023-09-29 09:40:00,149.29,149.34,148.74,148.8,26521.0,146.7895,146.8387,146.2487,146.3077,26521.0
2023-09-29 09:45:00,148.8,148.88,148.23,148.67,34047.0,146.3077,146.3864,145.7473,146.1799,34047.0
2023-09-29 09:50:00,148.56,150.17,148.56,150.02,16943.0,146.0717,147.6548,146.0717,147.5073,16943.0
2023-09-29 09:55:00,150.15,150.32,149.66,149.93,18912.0,147.6351,147.8023,147.1533,147.4188,18912.0
2023-09-29 10:00:00,150.06,150.3,149.2,149.44,8523.0,147.5466,147.7826,146.701,146.937,8523.0
2023-09-29 10:05:00,149.48,149.52,149.25,149.41,11120.0,146.9763,147.0157,146.7502,146.9075,11120.0
2023-09-29 10:10:00,149.41,149.52,149.19,149.47,7203.0,146.9075,147.0157,146.6912,146.9665,7203.0
2023-09-29 10:15:00,149.44,149.78,149.43,149.75,8377.0,146.937,147.2713,146.9272,147.2418,8377.0
2023-09-29 10:20:00,149.75,150.07,149.75,150.03,10921.0,147.2418,147.5564,147.2418,147.5171,10921.0
2023-09-29 10:25:00,150.0,150.32,150.0,150.2,11507.0,147.4876,147.8023,147.4876,147.6843,11507.0
2023-09-29 10:30:00,150.21,150.34,149.83,149.84,6472.0,147.6941,147.8219,147.3205,147.3303,6472.0
2023-09-29 10:35:00,149.83,149.94,149.82,149.85,5146.0,147.3205,147.4286,147.3106,147.3401,5146.0
2023-09-29 10:40:00,149.81,149.84,149.69,149.77,4038.0,147.3008,147.3303,147.1828,147.2615,4038.0
2023-09-29 10:45:00,149.82,149.83,149.46,149.78,6512.0,147.3106,147.3205,146.9567,147.2713,6512.0
2023-09-29 10:50:00,149.82,149.91,149.75,149.9,4582.0,147.3106,147.3991,147.2418,147.3893,4582.0
2023-09-29 10:55:00,149.94,150.02,149.63,149.77,9789.0,147.4286,147.5073,147.1238,147.2615,9789.0
2023-09-29 11:00:00,149.83,149.91,149.67,149.69,5898.0,147.3205,147.3991,147.1631,147.1828,5898.0
2023-09-29 11:05:00,149.69,149.85,149.64,149.85,8582.0,147.1828,147.3401,147.1336,147.3401,8582.0
2023-09-29 11:10:00,149.84,149.85,149.28,149.35,7041.0,147.3303,147.3401,146.7797,146.8485,7041.0
2023-09-29 11:15:00,149.34,149.67,149.31,149.64,7376.0,146.8387,147.1631,146.8092,147.1336,7376.0
2023-09-29 11:20:00,149.67,150.17,149.67,150.02,7219.0,147.1631,147.6548,147.1631,147.5073,7219.0
2023-09-29 11:25:00,150.03,150.27,149.96,150.03,9544.0,147.5171,147.7531,147.4483,147.5171,9544.0
2023-09-29 11:30:00,149.99,150.03,149.65,149.67,3377.0,147.4778,147.5171,147.1435,147.1631,3377.0
2023-09-29 11:35:00,149.65,149.8,149.49,149.5,5707.0,147.1435,147.291,146.9862,146.996,5707.0
2023-09-29 11:40:00,149.49,149.49,149.27,149.28,5015.0,146.9862,146.9862,146.7698,146.7797,5015.0
2023-09-29 11:45:00,149.4,149.48,149.3,149.46,5350.0,146.8977,146.9763,146.7993,146.9567,5350.0
2023-09-29 11:50:00,149.39,149.46,149.1,149.13,4636.0,146.8878,146.9567,146.6027,146.6322,4636.0
2023-09-29 11:55:00,149.11,149.17,149.06,149.06,3964.0,146.6125,146.6715,146.5634,146.5634,3964.0
2023-09-29 12:00:00,149.08,149.12,148.85,148.91,4738.0,146.583,146.6224,146.3569,146.4159,4738.0
2023-09-29 12:05:00,148.89,149.07,148.8,149.01,8611.0,146.3962,146.5732,146.3077,146.5142,8611.0
2023-09-29 12:10:00,148.95,148.95,148.67,148.67,4969.0,146.4552,146.4552,146.1799,146.1799,4969.0
2023-09-29 12:15:00,148.66,149.1,148.49,149.08,7389.0,146.1701,146.6027,146.0029,146.583,7389.0
2023-09-29 12:20:00,149.1,149.35,149.1,149.33,5679.0,146.6027,146.8485,146.6027,146.8288,5679.0
2023-09-29 12:25:00,149.31,149.39,149.31,149.33,2256.0,146.8092,146.8878,146.8092,146.8288,2256.0
2023-09-29 12:30:00,149.33,149.44,149.31,149.39,4552.0,146.8288,146.937,146.8092,146.8878,4552.0
2023-09-29 12:35:00,149.38,149.41,149.27,149.3,2747.0,146.878,146.9075,146.7698,146.7993,2747.0
2023-09-29 12:40:00,149.27,149.27,149.09,149.1,3663.0,146.7698,146.7698,146.5929,146.6027,3663.0
2023-09-29 12:45:00,149.08,149.08,148.73,148.75,5762.0,146.583,146.583,146.2389,146.2586,5762.0
2023-09-29 12:50:00,148.75,148.75,148.45,148.6,7593.0,146.2586,146.2586,145.9636,146.1111,7593.0
2023-09-29 12:55:00,148.66,148.91,148.66,148.88,3819.0,146.1701,146.4159,146.1701,146.3864,3819.0
2023-09-29 13:00:00,148.92,148.92,148.53,148.74,3779.0,146.4257,146.4257,146.0422,146.2487,3779.0
2023-09-29 13:05:00,148.74,148.74,148.32,148.33,5908.0,146.2487,146.2487,145.8358,145.8456,5908.0
2023-09-29 13:10:00,148.35,148.37,148.15,148.27,5325.0,145.8653,145.8849,145.6686,145.7866,5325.0
2023-09-29 13:15:00,148.25,148.46,148.2,148.43,8542.0,145.7669,145.9734,145.7178,145.9439,8542.0
2023-09-29 13:20:00,148.42,148.61,148.42,148.53,7400.0,145.9341,146.1209,145.9341,146.0422,7400.0
2023-09-29 13:25:00,148.54,148.59,148.44,148.49,3706.0,146.0521,146.1012,145.9537,146.0029,3706.0
2023-09-29 13:30:00,148.44,148.44,147.99,147.99,6080.0,145.9537,145.9537,145.5113,145.5113,6080.0
2023-09-29 13:35:00,147.99,148.16,147.78,148.12,9106.0,145.5113,145.6784,145.3048,145.6391,9106.0
2023-09-29 13:40:00,148.16,148.21,147.99,148.17,4650.0,145.6784,145.7276,145.5113,145.6883,4650.0
2023-09-29 13:45:00,148.15,148.15,147.95,147.96,4328.0,145.6686,145.6686,145.472,145.4818,4328.0
2023-09-29 13:50:00,147.96,148.02,147.78,147.86,4125.0,145.4818,145.5408,145.3048,145.3835,4125.0
2023-09-29 13:55:00,147.87,147.96,147.63,147.67,4778.0,145.3933,145.4818,145.1573,145.1966,4778.0
2023-09-29 14:00:00,147.67,147.78,147.51,147.74,7285.0,145.1966,145.3048,145.0393,145.2655,7285.0
2023-09-29 14:05:00,147.78,147.92,147.73,147.87,6993.0,145.3048,145.4425,145.2556,145.3933,6993.0
2023-09-29 14:10:00,147.87,147.89,147.65,147.65,3956.0,145.3933,145.413,145.177,145.177,3956.0
2023-09-29 14:15:00,147.64,147.7,147.45,147.67,8523.0,145.1671,145.2261,144.9803,145.1966,8523.0
2023-09-29 14:20:00,147.64,147.7,147.53,147.66,5464.0,145.1671,145.2261,145.059,145.1868,5464.0
2023-09-29 14:25:00,147.64,147.75,147.5,147.5,4815.0,145.1671,145.2753,145.0295,145.0295,4815.0
2023-09-29 14:30:00,147.53,147.57,147.39,147.56,8245.0,145.059,145.0983,144.9213,145.0885,8245.0
2023-09-29 14:35:00,147.58,147.65,147.52,147.65,4143.0,145.1082,145.177,145.0492,145.177,4143.0
2023-09-29 14:40:00,147.65,148.0,147.6,148.0,5227.0,145.177,145.5211,145.1278,145.5211,5227.0
2023-09-29 14:45:00,147.95,148.02,147.9,147.94,4457.0,145.472,145.5408,145.4228,145.4621,4457.0
2023-09-29 14:50:00,147.91,148.04,147.74,147.95,4981.0,145.4326,145.5604,145.2655,145.472,4981.0
2023-09-29 14:55:00,148.09,148.46,148.05,148.46,6783.0,145.6096,145.9734,145.5703,145.9734,6783.0
2023-09-29 15:00:00,148.47,148.61,148.32,148.33,8794.0,145.9832,146.1209,145.8358,145.8456,8794.0
2023-09-29 15:05:00,148.37,148.45,148.28,148.32,5866.0,145.8849,145.9636,145.7964,145.8358,5866.0
2023-09-29 15:10:00,148.33,148.58,148.28,148.43,9715.0,145.8456,146.0914,145.7964,145.9439,9715.0
2023-09-29 15:15:00,148.48,148.64,148.45,148.61,11618.0,145.9931,146.1504,145.9636,146.1209,11618.0
2023-09-29 15:20:00,148.57,148.63,148.35,148.4,6784.0,146.0816,146.1406,145.8653,145.9144,6784.0
2023-09-29 15:25:00,148.37,148.56,148.28,148.55,11008.0,145.8849,146.0717,145.7964,146.0619,11008.0
2023-09-29 15:30:00,148.57,148.59,148.02,148.04,10526.0,146.0816,146.1012,145.5408,145.5604,10526.0
2023-09-29 15:35:00,148.04,148.1,147.97,148.07,16332.0,145.5604,145.6194,145.4916,145.5899,16332.0
2023-09-29 15:40:00,148.03,148.04,147.59,147.63,19877.0,145.5506,145.5604,145.118,145.1573,19877.0
2023-09-29 15:45:00,147.63,147.99,147.62,147.94,40316.0,145.1573,145.5113,145.1475,145.4621,40316.0
2023-09-29 15:50:00,147.95,148.25,147.94,147.97,58995.0,145.472,145.7669,145.4621,145.4916,58995.0
2023-09-29 15:55:00,147.98,148.02,147.68,147.87,138831.0,145.5015,145.5408,145.2065,145.3933,138831.0
2023-10-02 09:30:00,145.92,146.57,145.55,145.79,35043.0,143.476,144.1151,143.1122,143.3481,35043.0
2023-10-02 09:35:00,145.77,146.7,145.45,146.66,10169.0,143.3285,144.2429,143.0138,144.2036,10169.0
2023-10-02 09:40:00,146.75,146.76,146.49,146.64,16448.0,144.2921,144.3019,144.0364,144.1839,16448.0
2023-10-02 09:45:00,146.64,146.64,146.03,146.27,12222.0,144.1839,144.1839,143.5841,143.8201,12222.0
2023-10-02 09:50:00,146.34,146.63,146.23,146.61,3072.0,143.8889,144.1741,143.7808,144.1544,3072.0
2023-10-02 09:55:00,146.61,147.21,146.61,146.99,5588.0,144.1544,144.7443,144.1544,144.528,5588.0
2023-10-02 10:00:00,146.79,147.14,146.79,146.96,7920.0,144.3314,144.6755,144.3314,144.4985,7920.0
2023-10-02 10:05:00,146.84,147.25,146.72,147.09,9717.0,144.3805,144.7837,144.2626,144.6264,9717.0
2023-10-02 10:10:00,147.19,147.37,147.04,147.05,10847.0,144.7247,144.9017,144.5772,144.587,10847.0
2023-10-02 10:15:00,147.08,147.13,146.78,146.78,16979.0,144.6165,144.6657,144.3216,144.3216,16979.0
2023-10-02 10:20:00,146.79,147.09,146.75,147.0,7564.0,144.3314,144.6264,144.2921,144.5379,7564.0
2023-10-02 10:25:00,147.09,147.1,146.93,146.96,5032.0,144.6264,144.6362,144.469,144.4985,5032.0
2023-10-02 10:30:00,146.96,146.96,146.68,146.86,5730.0,144.4985,144.4985,144.2232,144.4002,5730.0
2023-10-02 10:35:00,146.81,147.05,146.69,146.99,4480.0,144.351,144.587,144.2331,144.528,4480.0
2023-10-02 10:40:00,146.94,147.14,146.87,147.01,3783.0,144.4789,144.6755,144.41,144.5477,3783.0
2023-10-02 10:45:00,147.01,147.1,146.96,147.0,4354.0,144.5477,144.6362,144.4985,144.5379,4354.0
2023-10-02 10:50:00,146.98,147.04,146.89,146.95,3977.0,144.5182,144.5772,144.4297,144.4887,3977.0
2023-10-02 10:55:00,146.92,146.96,146.56,146.56,4014.0,144.4592,144.4985,144.1052,144.1052,4014.0
2023-10-02 11:00:00,146.54,147.2,146.51,147.14,7510.0,144.0856,144.7345,144.0561,144.6755,7510.0
2023-10-02 11:05:00,147.09,147.19,146.93,147.02,4485.0,144.6264,144.7247,144.469,144.5575,4485.0
2023-10-02 11:10:00,146.99,147.17,146.92,147.17,5641.0,144.528,144.705,144.4592,144.705,5641.0
2023-10-02 11:15:00,147.17,147.59,147.16,147.44,5838.0,144.705,145.118,144.6952,144.9705,5838.0
2023-10-02 11:20:00,147.37,147.73,147.37,147.64,2987.0,144.9017,145.2556,144.9017,145.1671,2987.0
2023-10-02 11:25:00,147.73,147.93,147.64,147.66,4917.0,145.2556,145.4523,145.1671,145.1868,4917.0
2023-10-02 11:30:00,147.65,147.75,147.35,147.35,3723.0,145.177,145.2753,144.882,144.882,3723.0
2023-10-02 11:35:00,147.38,147.4,147.09,147.09,4805.0,144.9115,144.9312,144.6264,144.6264,4805.0
2023-10-02 11:40:00,146.97,147.02,146.55,146.56,2695.0,144.5084,144.5575,144.0954,144.1052,2695.0
2023-10-02 11:45:00,146.53,146.56,146.4,146.54,4974.0,144.0757,144.1052,143.9479,144.0856,4974.0
2023-10-02 11:50:00,146.55,146.63,146.39,146.46,4157.0,144.0954,144.1741,143.9381,144.0069,4157.0
2023-10-02 11:55:00,146.43,146.5,146.3,146.47,4380.0,143.9774,144.0462,143.8496,144.0167,4380.0
2023-10-02 12:00:00,146.41,146.41,146.2,146.33,3478.0,143.9577,143.9577,143.7513,143.8791,3478.0
2023-10-02 12:05:00,146.25,146.31,146.22,146.27,3267.0,143.8004,143.8594,143.7709,143.8201,3267.0
2023-10-02 12:10:00,146.17,146.28,146.17,146.26,3671.0,143.7218,143.8299,143.7218,143.8103,3671.0
2023-10-02 12:15:00,146.3,146.32,146.0,146.05,4458.0,143.8496,143.8693,143.5546,143.6038,4458.0
2023-10-02 12:20:00,146.1,146.25,146.07,146.15,3687.0,143.6529,143.8004,143.6234,143.7021,3687.0
2023-10-02 12:25:00,146.19,146.2,145.95,145.95,1175.0,143.7414,143.7513,143.5055,143.5055,1175.0
2023-10-02 12:30:00,145.87,145.87,145.77,145.79,2411.0,143.4268,143.4268,143.3285,143.3481,2411.0
2023-10-02 12:35:00,145.85,145.88,145.68,145.78,4999.0,143.4071,143.4366,143.24,143.3383,4999.0
2023-10-02 12:40:00,145.83,145.88,145.79,145.88,1804.0,143.3875,143.4366,143.3481,143.4366,1804.0
2023-10-02 12:45:00,145.75,145.8,145.31,145.31,4295.0,143.3088,143.358,142.8762,142.8762,4295.0
2023-10-02 12:50:00,145.31,145.47,145.31,145.42,10071.0,142.8762,143.0335,142.8762,142.9843,10071.0
2023-10-02 12:55:00,145.44,145.53,145.29,145.53,2938.0,143.004,143.0925,142.8565,143.0925,2938.0
2023-10-02 13:00:00,145.52,145.62,145.47,145.62,6797.0,143.0827,143.181,143.0335,143.181,6797.0
2023-10-02 13:05:00,145.66,145.66,145.38,145.62,3182.0,143.2203,143.2203,142.945,143.181,3182.0
2023-10-02 13:10:00,145.61,145.61,145.36,145.36,3495.0,143.1711,143.1711,142.9253,142.9253,3495.0
2023-10-02 13:15:00,145.38,145.46,145.31,145.42,4213.0,142.945,143.0237,142.8762,142.9843,4213.0
2023-10-02 13:20:00,145.47,145.75,145.44,145.55,9290.0,143.0335,143.3088,143.004,143.1122,9290.0
2023-10-02 13:25:00,145.61,145.74,145.56,145.63,4060.0,143.1711,143.299,143.122,143.1908,4060.0
2023-10-02 13:30:00,145.64,145.69,145.58,145.69,2500.0,143.2006,143.2498,143.1417,143.2498,2500.0
2023-10-02 13:35:00,145.63,145.7,145.51,145.56,4876.0,143.1908,143.2596,143.0728,143.122,4876.0
2023-10-02 13:40:00,145.54,145.63,145.38,145.56,6504.0,143.1023,143.1908,142.945,143.122,6504.0
2023-10-02 13:45:00,145.53,145.66,145.53,145.6,3352.0,143.0925,143.2203,143.0925,143.1613,3352.0
2023-10-02 13:50:00,145.6,145.73,145.57,145.72,2592.0,143.1613,143.2891,143.1318,143.2793,2592.0
2023-10-02 13:55:00,145.73,145.77,145.57,145.65,3280.0,143.2891,143.3285,143.1318,143.2105,3280.0
2023-10-02 14:00:00,145.65,145.65,145.57,145.62,3301.0,143.2105,143.2105,143.1318,143.181,3301.0
2023-10-02 14:05:00,145.62,145.84,145.57,145.78,6987.0,143.181,143.3973,143.1318,143.3383,6987.0
2023-10-02 14:10:00,145.84,145.95,145.83,145.94,5204.0,143.3973,143.5055,143.3875,143.4956,5204.0
2023-10-02 14:15:00,145.89,145.89,145.64,145.67,3805.0,143.4465,143.4465,143.2006,143.2301,3805.0
2023-10-02 14:20:00,145.68,145.7,145.57,145.63,3501.0,143.24,143.2596,143.1318,143.1908,3501.0
2023-10-02 14:25:00,145.58,145.6,145.42,145.42,2861.0,143.1417,143.1613,142.9843,142.9843,2861.0
2023-10-02 14:30:00,145.42,145.53,145.29,145.38,4518.0,142.9843,143.0925,142.8565,142.945,4518.0
2023-10-02 14:35:00,145.46,145.51,145.29,145.29,2709.0,143.0237,143.0728,142.8565,142.8565,2709.0
2023-10-02 14:40:00,145.27,145.32,145.26,145.28,1694.0,142.8368,142.886,142.827,142.8467,1694.0
2023-10-02 14:45:00,145.29,145.38,145.11,145.18,5849.0,142.8565,142.945,142.6795,142.7483,5849.0
2023-10-02 14:50:00,145.16,145.23,145.12,145.14,5731.0,142.7287,142.7975,142.6894,142.709,5731.0
2023-10-02 14:55:00,145.12,145.16,145.06,145.16,2988.0,142.6894,142.7287,142.6304,142.7287,2988.0
2023-10-02 15:00:00,145.14,145.35,145.12,145.34,7607.0,142.709,142.9155,142.6894,142.9057,7607.0
2023-10-02 15:05:00,145.39,145.66,145.37,145.53,4259.0,142.9548,143.2203,142.9352,143.0925,4259.0
2023-10-02 15:10:00,145.59,145.79,145.53,145.6,10296.0,143.1515,143.3481,143.0925,143.1613,10296.0
2023-10-02 15:15:00,145.6,145.65,145.51,145.51,5460.0,143.1613,143.2105,143.0728,143.0728,5460.0
2023-10-02 15:20:00,145.5,145.81,145.47,145.81,7712.0,143.063,143.3678,143.0335,143.3678,7712.0
2023-10-02 15:25:00,145.82,145.85,145.51,145.52,9271.0,143.3776,143.4071,143.0728,143.0827,9271.0
2023-10-02 15:30:00,145.49,145.52,145.38,145.48,14994.0,143.0532,143.0827,142.945,143.0433,14994.0
2023-10-02 15:35:00,145.51,145.51,145.2,145.32,22861.0,143.0728,143.0728,142.768,142.886,22861.0
2023-10-02 15:40:00,145.34,145.69,145.34,145.64,21891.0,142.9057,143.2498,142.9057,143.2006,21891.0
2023-10-02 15:45:00,145.62,145.71,145.5,145.55,34027.0,143.181,143.2695,143.063,143.1122,34027.0
2023-10-02 15:50:00,145.54,145.71,145.43,145.71,53840.0,143.1023,143.2695,142.9942,143.2695,53840.0
2023-10-02 15:55:00,145.72,145.84,145.7,145.75,98371.0,143.2793,143.3973,143.2596,143.3088,98371.0
2023-10-03 09:30:00,144.69,144.96,144.57,144.75,15584.0,142.2666,142.532,142.1486,142.3256,15584.0
2023-10-03 09:35:00,144.75,145.05,144.51,145.05,2666.0,142.3256,142.6205,142.0896,142.6205,2666.0
2023-10-03 09:40:00,145.05,145.58,144.9,145.38,10033.0,142.6205,143.1417,142.473,142.945,10033.0
2023-10-03 09:45:00,145.39,145.64,145.38,145.62,2320.0,142.9548,143.2006,142.945,143.181,2320.0
2023-10-03 09:50:00,145.61,145.61,145.3,145.45,11445.0,143.1711,143.1711,142.8663,143.0138,11445.0
2023-10-03 09:55:00,145.49,145.58,145.19,145.19,5912.0,143.0532,143.1417,142.7582,142.7582,5912.0
2023-10-03 10:00:00,145.16,145.16,144.3,144.3,20833.0,142.7287,142.7287,141.8831,141.8831,20833.0
2023-10-03 10:05:00,144.31,144.32,143.37,143.59,13843.0,141.8929,141.9028,140.9687,141.185,13843.0
2023-10-03 10:10:00,143.58,144.33,143.48,143.99,18946.0,141.1751,141.9126,141.0768,141.5783,18946.0
2023-10-03 10:15:00,143.97,143.97,143.38,143.38,9182.0,141.5586,141.5586,140.9785,140.9785,9182.0
2023-10-03 10:20:00,143.49,143.76,143.41,143.67,7072.0,141.0867,141.3521,141.008,141.2636,7072.0
2023-10-03 10:25:00,143.56,143.76,143.54,143.68,7148.0,141.1555,141.3521,141.1358,141.2735,7148.0
2023-10-03 10:30:00,143.59,143.87,143.53,143.59,7993.0,141.185,141.4603,141.126,141.185,7993.0
2023-10-03 10:35:00,143.59,143.64,143.52,143.53,5264.0,141.185,141.2341,141.1162,141.126,5264.0
2023-10-03 10:40:00,143.53,143.79,143.52,143.79,5968.0,141.126,141.3816,141.1162,141.3816,5968.0
2023-10-03 10:45:00,143.77,144.03,143.76,143.96,8186.0,141.362,141.6176,141.3521,141.5488,8186.0
2023-10-03 10:50:00,143.96,144.0,143.68,143.87,7737.0,141.5488,141.5881,141.2735,141.4603,7737.0
2023-10-03 10:55:00,143.86,144.36,143.81,144.32,14550.0,141.4505,141.9421,141.4013,141.9028,14550.0
2023-10-03 11:00:00,144.38,144.81,144.38,144.57,26804.0,141.9617,142.3845,141.9617,142.1486,26804.0
2023-10-03 11:05:00,144.53,144.57,144.43,144.44,4520.0,142.1092,142.1486,142.0109,142.0207,4520.0
2023-10-03 11:10:00,144.47,144.87,144.47,144.87,6477.0,142.0502,142.4435,142.0502,142.4435,6477.0
2023-10-03 11:15:00,144.91,145.22,144.86,145.18,12097.0,142.4829,142.7877,142.4337,142.7483,12097.0
2023-10-03 11:20:00,145.24,145.41,144.93,144.95,5314.0,142.8073,142.9745,142.5025,142.5222,5314.0
2023-10-03 11:25:00,144.91,145.04,144.88,145.03,3662.0,142.4829,142.6107,142.4534,142.6009,3662.0
2023-10-03 11:30:00,145.03,145.1,144.85,144.88,3405.0,142.6009,142.6697,142.4239,142.4534,3405.0
2023-10-03 11:35:00,144.89,144.91,144.75,144.85,4061.0,142.4632,142.4829,142.3256,142.4239,4061.0
2023-10-03 11:40:00,144.86,144.94,144.79,144.94,3781.0,142.4337,142.5124,142.3649,142.5124,3781.0
2023-10-03 11:45:00,144.95,144.95,144.67,144.67,2687.0,142.5222,142.5222,142.2469,142.2469,2687.0
2023-10-03 11:50:00,144.64,144.72,144.64,144.68,3363.0,142.2174,142.2961,142.2174,142.2567,3363.0
2023-10-03 11:55:00,144.67,145.08,144.67,145.08,8151.0,142.2469,142.65,142.2469,142.65,8151.0
2023-10-03 12:00:00,145.06,145.25,145.05,145.19,1879.0,142.6304,142.8172,142.6205,142.7582,1879.0
2023-10-03 12:05:00,145.18,145.2,145.01,145.01,1963.0,142.7483,142.768,142.5812,142.5812,1963.0
2023-10-03 12:10:00,144.98,145.0,144.66,144.72,1971.0,142.5517,142.5714,142.2371,142.2961,1971.0
2023-10-03 12:15:00,144.72,144.85,144.72,144.78,3052.0,142.2961,142.4239,142.2961,142.355,3052.0
2023-10-03 12:20:00,144.69,144.86,144.69,144.82,1100.0,142.2666,142.4337,142.2666,142.3944,1100.0
2023-10-03 12:25:00,144.8,145.03,144.71,144.96,7851.0,142.3747,142.6009,142.2862,142.532,7851.0
2023-10-03 12:30:00,144.97,145.03,144.93,144.97,3541.0,142.5419,142.6009,142.5025,142.5419,3541.0
2023-10-03 12:35:00,144.84,144.85,144.73,144.75,2309.0,142.414,142.4239,142.3059,142.3256,2309.0
2023-10-03 12:40:00,144.7,144.72,144.61,144.62,1853.0,142.2764,142.2961,142.1879,142.1977,1853.0
2023-10-03 12:45:00,144.56,144.57,144.49,144.52,1823.0,142.1387,142.1486,142.0699,142.0994,1823.0
2023-10-03 12:50:00,144.52,144.66,144.44,144.46,6244.0,142.0994,142.2371,142.0207,142.0404,6244.0
2023-10-03 12:55:00,144.47,144.47,144.3,144.39,4701.0,142.0502,142.0502,141.8831,141.9716,4701.0
2023-10-03 13:00:00,144.36,144.54,144.36,144.46,1869.0,141.9421,142.1191,141.9421,142.0404,1869.0
2023-10-03 13:05:00,144.5,144.6,144.5,144.54,3182.0,142.0797,142.1781,142.0797,142.1191,3182.0
2023-10-03 13:10:00,144.51,144.55,144.46,144.5,1561.0,142.0896,142.1289,142.0404,142.0797,1561.0
2023-10-03 13:15:00,144.53,144.56,144.5,144.52,1852.0,142.1092,142.1387,142.0797,142.0994,1852.0
2023-10-03 13:20:00,144.52,144.79,144.43,144.7,12588.0,142.0994,142.3649,142.0109,142.2764,12588.0
2023-10-03 13:25:00,144.69,144.7,144.54,144.56,1842.0,142.2666,142.2764,142.1191,142.1387,1842.0
2023-10-03 13:30:00,144.54,144.54,144.48,144.5,1597.0,142.1191,142.1191,142.0601,142.0797,1597.0
2023-10-03 13:35:00,144.45,144.45,144.12,144.13,1931.0,142.0306,142.0306,141.7061,141.7159,1931.0
2023-10-03 13:40:00,144.11,144.24,144.11,144.17,10388.0,141.6963,141.8241,141.6963,141.7553,10388.0
2023-10-03 13:45:00,144.16,144.4,144.12,144.34,7974.0,141.7454,141.9814,141.7061,141.9224,7974.0
2023-10-03 13:50:00,144.35,144.35,144.18,144.27,6065.0,141.9323,141.9323,141.7651,141.8536,6065.0
2023-10-03 13:55:00,144.25,144.29,144.18,144.21,3738.0,141.8339,141.8733,141.7651,141.7946,3738.0
2023-10-03 14:00:00,144.21,144.22,144.15,144.18,3866.0,141.7946,141.8044,141.7356,141.7651,3866.0
2023-10-03 14:05:00,144.15,144.31,144.15,144.17,9260.0,141.7356,141.8929,141.7356,141.7553,9260.0
2023-10-03 14:10:00,144.16,144.36,144.16,144.29,3459.0,141.7454,141.9421,141.7454,141.8733,3459.0
2023-10-03 14:15:00,144.18,144.19,144.04,144.19,3958.0,141.7651,141.7749,141.6274,141.7749,3958.0
2023-10-03 14:20:00,144.19,144.27,144.13,144.27,3200.0,141.7749,141.8536,141.7159,141.8536,3200.0
2023-10-03 14:25:00,144.28,144.64,144.28,144.64,8196.0,141.8634,142.2174,141.8634,142.2174,8196.0
2023-10-03 14:30:00,144.71,144.77,144.57,144.6,6729.0,142.2862,142.3452,142.1486,142.1781,6729.0
2023-10-03 14:35:00,144.64,144.68,144.57,144.68,3097.0,142.2174,142.2567,142.1486,142.2567,3097.0
2023-10-03 14:40:00,144.72,144.84,144.67,144.67,3134.0,142.2961,142.414,142.2469,142.2469,3134.0
2023-10-03 14:45:00,144.68,144.9,144.64,144.82,6023.0,142.2567,142.473,142.2174,142.3944,6023.0
2023-10-03 14:50:00,144.87,145.0,144.84,144.97,6421.0,142.4435,142.5714,142.414,142.5419,6421.0
2023-10-03 14:55:00,144.93,144.96,144.74,144.78,3192.0,142.5025,142.532,142.3157,142.355,3192.0
2023-10-03 15:00:00,144.78,144.78,144.55,144.6,6041.0,142.355,142.355,142.1289,142.1781,6041.0
2023-10-03 15:05:00,144.57,144.59,144.52,144.59,2843.0,142.1486,142.1682,142.0994,142.1682,2843.0
2023-10-03 15:10:00,144.59,144.67,144.56,144.67,5646.0,142.1682,142.2469,142.1387,142.2469,5646.0
2023-10-03 15:15:00,144.65,144.86,144.59,144.79,9489.0,142.2272,142.4337,142.1682,142.3649,9489.0
2023-10-03 15:20:00,144.81,144.81,144.58,144.66,4715.0,142.3845,142.3845,142.1584,142.2371,4715.0
2023-10-03 15:25:00,144.64,144.66,144.61,144.63,7248.0,142.2174,142.2371,142.1879,142.2076,7248.0
2023-10-03 15:30:00,144.61,144.67,144.44,144.44,11224.0,142.1879,142.2469,142.0207,142.0207,11224.0
2023-10-03 15:35:00,144.47,144.58,144.44,144.53,10956.0,142.0502,142.1584,142.0207,142.1092,10956.0
2023-10-03 15:40:00,144.53,144.68,144.46,144.67,13782.0,142.1092,142.2567,142.0404,142.2469,13782.0
2023-10-03 15:45:00,144.63,144.63,144.25,144.27,23469.0,142.2076,142.2076,141.8339,141.8536,23469.0
2023-10-03 15:50:00,144.31,144.66,144.28,144.29,41138.0,141.8929,142.2371,141.8634,141.8733,41138.0
2023-10-03 15:55:00,144.29,144.59,144.26,144.59,91248.0,141.8733,142.1682,141.8438,142.1682,91248.0
2023-10-04 09:30:00,145.01,145.42,144.64,145.27,11021.0,142.5812,142.9843,142.2174,142.8368,11021.0
2023-10-04 09:35:00,145.42,145.5,145.16,145.39,5844.0,142.9843,143.063,142.7287,142.9548,5844.0
2023-10-04 09:40:00,145.38,145.38,144.41,144.47,10425.0,142.945,142.945,141.9912,142.0502,10425.0
2023-10-04 09:45:00,144.46,144.89,144.26,144.89,6536.0,142.0404,142.4632,141.8438,142.4632,6536.0
2023-10-04 09:50:00,144.74,145.57,144.52,145.48,13342.0,142.3157,143.1318,142.0994,143.0433,13342.0
2023-10-04 09:55:00,145.46,145.57,144.99,145.12,5322.0,143.0237,143.1318,142.5615,142.6894,5322.0
2023-10-04 10:00:00,144.99,145.28,144.73,144.97,6016.0,142.5615,142.8467,142.3059,142.5419,6016.0
2023-10-04 10:05:00,145.03,145.15,144.5,144.61,15656.0,142.6009,142.7189,142.0797,142.1879,15656.0
2023-10-04 10:10:00,144.66,144.98,144.65,144.66,10234.0,142.2371,142.5517,142.2272,142.2371,10234.0
2023-10-04 10:15:00,144.65,144.89,144.65,144.75,12447.0,142.2272,142.4632,142.2272,142.3256,12447.0
2023-10-04 10:20:00,144.76,145.0,144.71,144.73,5729.0,142.3354,142.5714,142.2862,142.3059,5729.0
2023-10-04 10:25:00,144.73,144.94,144.7,144.83,8604.0,142.3059,142.5124,142.2764,142.4042,8604.0
2023-10-04 10:30:00,144.81,145.09,144.79,144.85,4892.0,142.3845,142.6599,142.3649,142.4239,4892.0
2023-10-04 10:35:00,144.87,145.18,144.76,145.18,8433.0,142.4435,142.7483,142.3354,142.7483,8433.0
2023-10-04 10:40:00,145.16,145.19,145.0,145.0,2215.0,142.7287,142.7582,142.5714,142.5714,2215.0
2023-10-04 10:45:00,145.07,145.56,145.06,145.43,11238.0,142.6402,143.122,142.6304,142.9942,11238.0
2023-10-04 10:50:00,145.44,145.73,145.44,145.73,12190.0,143.004,143.2891,143.004,143.2891,12190.0
2023-10-04 10:55:00,145.72,146.01,145.7,145.81,17999.0,143.2793,143.5644,143.2596,143.3678,17999.0
2023-10-04 11:00:00,145.81,145.94,145.53,145.92,17894.0,143.3678,143.4956,143.0925,143.476,17894.0
2023-10-04 11:05:00,145.94,146.16,145.64,145.68,19670.0,143.4956,143.7119,143.2006,143.24,19670.0
2023-10-04 11:10:00,145.56,145.8,145.5,145.66,6657.0,143.122,143.358,143.063,143.2203,6657.0
2023-10-04 11:15:00,145.65,145.78,145.62,145.62,2009.0,143.2105,143.3383,143.181,143.181,2009.0
2023-10-04 11:20:00,145.62,145.77,145.5,145.59,6227.0,143.181,143.3285,143.063,143.1515,6227.0
2023-10-04 11:25:00,145.64,145.7,145.59,145.63,3385.0,143.2006,143.2596,143.1515,143.1908,3385.0
2023-10-04 11:30:00,145.67,146.03,145.67,145.86,10539.0,143.2301,143.5841,143.2301,143.417,10539.0
2023-10-04 11:35:00,145.86,146.05,145.81,146.02,4949.0,143.417,143.6038,143.3678,143.5743,4949.0
2023-10-04 11:40:00,145.98,146.15,145.9,146.12,7082.0,143.535,143.7021,143.4563,143.6726,7082.0
2023-10-04 11:45:00,146.13,146.5,146.05,146.3,4459.0,143.6824,144.0462,143.6038,143.8496,4459.0
2023-10-04 11:50:00,146.32,146.5,146.3,146.4,3896.0,143.8693,144.0462,143.8496,143.9479,3896.0
2023-10-04 11:55:00,146.35,146.58,146.35,146.57,13979.0,143.8988,144.1249,143.8988,144.1151,13979.0
2023-10-04 12:00:00,146.63,146.63,146.09,146.18,10919.0,144.1741,144.1741,143.6431,143.7316,10919.0
2023-10-04 12:05:00,146.09,146.25,146.03,146.15,6743.0,143.6431,143.8004,143.5841,143.7021,6743.0
2023-10-04 12:10:00,146.1,146.18,146.0,146.15,12957.0,143.6529,143.7316,143.5546,143.7021,12957.0
2023-10-04 12:15:00,146.19,146.35,146.0,146.35,11554.0,143.7414,143.8988,143.5546,143.8988,11554.0
2023-10-04 12:20:00,146.39,146.56,146.39,146.44,9200.0,143.9381,144.1052,143.9381,143.9872,9200.0
2023-10-04 12:25:00,146.48,146.81,146.48,146.8,13224.0,144.0266,144.351,144.0266,144.3412,13224.0
2023-10-04 12:30:00,146.81,147.11,146.77,147.11,18157.0,144.351,144.646,144.3117,144.646,18157.0
2023-10-04 12:35:00,147.08,147.21,146.83,147.04,16283.0,144.6165,144.7443,144.3707,144.5772,16283.0
2023-10-04 12:40:00,147.03,147.08,146.9,146.91,14061.0,144.5674,144.6165,144.4395,144.4494,14061.0
2023-10-04 12:45:00,146.92,147.35,146.89,147.33,20761.0,144.4592,144.882,144.4297,144.8623,20761.0
2023-10-04 12:50:00,147.33,147.33,147.1,147.21,9288.0,144.8623,144.8623,144.6362,144.7443,9288.0
2023-10-04 12:55:00,147.21,147.25,146.7,146.86,9610.0,144.7443,144.7837,144.2429,144.4002,9610.0
2023-10-04 13:00:00,146.78,146.78,146.35,146.4,12072.0,144.3216,144.3216,143.8988,143.9479,12072.0
2023-10-04 13:05:00,146.39,146.8,146.38,146.73,12690.0,143.9381,144.3412,143.9283,144.2724,12690.0
2023-10-04 13:10:00,146.73,146.77,146.54,146.74,10481.0,144.2724,144.3117,144.0856,144.2822,10481.0
2023-10-04 13:15:00,146.72,146.87,146.67,146.83,15237.0,144.2626,144.41,144.2134,144.3707,15237.0
2023-10-04 13:20:00,146.87,147.09,146.78,146.93,9926.0,144.41,144.6264,144.3216,144.469,9926.0
2023-10-04 13:25:00,146.93,146.93,146.63,146.79,5702.0,144.469,144.469,144.1741,144.3314,5702.0
2023-10-04 13:30:00,146.72,146.85,146.6,146.73,3990.0,144.2626,144.3904,144.1446,144.2724,3990.0
2023-10-04 13:35:00,146.74,146.86,146.7,146.86,5246.0,144.2822,144.4002,144.2429,144.4002,5246.0
2023-10-04 13:40:00,146.87,146.94,146.74,146.87,3503.0,144.41,144.4789,144.2822,144.41,3503.0
2023-10-04 13:45:00,146.81,146.86,146.77,146.82,1406.0,144.351,144.4002,144.3117,144.3609,1406.0
2023-10-04 13:50:00,146.83,146.91,146.74,146.75,4300.0,144.3707,144.4494,144.2822,144.2921,4300.0
2023-10-04 13:55:00,146.79,146.91,146.79,146.83,4416.0,144.3314,144.4494,144.3314,144.3707,4416.0
2023-10-04 14:00:00,146.84,146.9,146.69,146.75,4703.0,144.3805,144.4395,144.2331,144.2921,4703.0
2023-10-04 14:05:00,146.8,146.85,146.54,146.57,2435.0,144.3412,144.3904,144.0856,144.1151,2435.0
2023-10-04 14:10:00,146.6,146.61,146.33,146.34,2425.0,144.1446,144.1544,143.8791,143.8889,2425.0
2023-10-04 14:15:00,146.39,146.56,146.32,146.56,3248.0,143.9381,144.1052,143.8693,144.1052,3248.0
2023-10-04 14:20:00,146.5,146.59,146.42,146.42,6454.0,144.0462,144.1347,143.9676,143.9676,6454.0
2023-10-04 14:25:00,146.45,146.65,146.45,146.65,1286.0,143.9971,144.1937,143.9971,144.1937,1286.0
2023-10-04 14:30:00,146.6,146.7,146.51,146.67,3996.0,144.1446,144.2429,144.0561,144.2134,3996.0
2023-10-04 14:35:00,146.66,146.79,146.6,146.75,3896.0,144.2036,144.3314,144.1446,144.2921,3896.0
2023-10-04 14:40:00,146.77,146.91,146.75,146.78,3961.0,144.3117,144.4494,144.2921,144.3216,3961.0
2023-10-04 14:45:00,146.78,147.0,146.77,146.96,9964.0,144.3216,144.5379,144.3117,144.4985,9964.0
2023-10-04 14:50:00,146.96,147.02,146.94,147.0,3574.0,144.4985,144.5575,144.4789,144.5379,3574.0
2023-10-04 14:55:00,146.98,147.1,146.92,147.03,5452.0,144.5182,144.6362,144.4592,144.5674,5452.0
2023-10-04 15:00:00,147.07,147.23,147.07,147.18,4946.0,144.6067,144.764,144.6067,144.7149,4946.0
2023-10-04 15:05:00,147.17,147.56,147.14,147.55,7928.0,144.705,145.0885,144.6755,145.0787,7928.0
2023-10-04 15:10:00,147.53,147.77,147.52,147.69,17983.0,145.059,145.295,145.0492,145.2163,17983.0
2023-10-04 15:15:00,147.69,147.94,147.67,147.84,11912.0,145.2163,145.4621,145.1966,145.3638,11912.0
2023-10-04 15:20:00,147.82,148.04,147.82,147.99,8117.0,145.3441,145.5604,145.3441,145.5113,8117.0
2023-10-04 15:25:00,148.01,148.08,147.79,147.85,9039.0,145.5309,145.5998,145.3146,145.3736,9039.0
2023-10-04 15:30:00,147.86,148.23,147.83,148.01,18919.0,145.3835,145.7473,145.354,145.5309,18919.0
2023-10-04 15:35:00,147.99,148.28,147.98,147.98,8369.0,145.5113,145.7964,145.5015,145.5015,8369.0
2023-10-04 15:40:00,147.97,148.09,147.97,147.97,11233.0,145.4916,145.6096,145.4916,145.4916,11233.0
2023-10-04 15:45:00,147.96,148.23,147.89,147.94,29528.0,145.4818,145.7473,145.413,145.4621,29528.0
2023-10-04 15:50:00,147.85,147.92,147.64,147.82,43344.0,145.3736,145.4425,145.1671,145.3441,43344.0
2023-10-04 15:55:00,147.8,148.25,147.79,147.93,186576.0,145.3245,145.7669,145.3146,145.4523,186576.0
2023-10-05 09:30:00,146.02,146.49,145.31,146.06,20684.0,143.5743,144.0364,142.8762,143.6136,20684.0
2023-10-05 09:35:00,146.0,146.4,145.72,145.8,7577.0,143.5546,143.9479,143.2793,143.358,7577.0
2023-10-05 09:40:00,145.9,146.12,145.75,146.11,8404.0,143.4563,143.6726,143.3088,143.6628,8404.0
2023-10-05 09:45:00,146.12,146.62,146.11,146.52,3896.0,143.6726,144.1642,143.6628,144.0659,3896.0
2023-10-05 09:50:00,146.55,146.84,146.54,146.66,5287.0,144.0954,144.3805,144.0856,144.2036,5287.0
2023-10-05 09:55:00,146.63,146.63,145.32,145.33,7441.0,144.1741,144.1741,142.886,142.8958,7441.0
2023-10-05 10:00:00,145.11,145.12,143.9,143.9,23310.0,142.6795,142.6894,141.4898,141.4898,23310.0
2023-10-05 10:05:00,143.87,143.87,143.16,143.36,17921.0,141.4603,141.4603,140.7622,140.9588,17921.0
2023-10-05 10:10:00,143.28,143.31,142.87,143.17,11088.0,140.8802,140.9097,140.477,140.772,11088.0
2023-10-05 10:15:00,143.13,143.13,142.5,142.67,20160.0,140.7327,140.7327,140.1132,140.2804,20160.0
2023-10-05 10:20:00,142.68,143.18,142.68,142.8,10559.0,140.2902,140.7818,140.2902,140.4082,10559.0
2023-10-05 10:25:00,142.88,143.26,142.88,143.0,15618.0,140.4869,140.8605,140.4869,140.6049,15618.0
2023-10-05 10:30:00,142.95,143.09,142.88,143.04,22879.0,140.5557,140.6934,140.4869,140.6442,22879.0
2023-10-05 10:35:00,143.02,143.04,142.4,142.66,17690.0,140.6245,140.6442,140.0149,140.2706,17690.0
2023-10-05 10:40:00,142.55,143.02,142.48,142.76,5600.0,140.1624,140.6245,140.0936,140.3689,5600.0
2023-10-05 10:45:00,142.81,143.0,142.67,142.82,6936.0,140.418,140.6049,140.2804,140.4279,6936.0
2023-10-05 10:50:00,142.73,143.09,142.71,142.88,7351.0,140.3394,140.6934,140.3197,140.4869,7351.0
2023-10-05 10:55:00,142.87,143.13,142.87,143.13,7887.0,140.477,140.7327,140.477,140.7327,7887.0
2023-10-05 11:00:00,143.12,143.63,142.97,143.45,20439.0,140.7229,141.2243,140.5754,141.0473,20439.0
2023-10-05 11:05:00,143.49,143.96,143.48,143.83,14419.0,141.0867,141.5488,141.0768,141.421,14419.0
2023-10-05 11:10:00,143.84,143.85,143.75,143.82,5500.0,141.4308,141.4406,141.3423,141.4111,5500.0
2023-10-05 11:15:00,143.85,143.99,143.65,143.98,11756.0,141.4406,141.5783,141.244,141.5684,11756.0
2023-10-05 11:20:00,144.01,144.45,144.01,144.34,6608.0,141.5979,142.0306,141.5979,141.9224,6608.0
2023-10-05 11:25:00,144.28,144.28,143.98,144.2,4397.0,141.8634,141.8634,141.5684,141.7848,4397.0
2023-10-05 11:30:00,144.28,144.29,144.06,144.16,3145.0,141.8634,141.8733,141.6471,141.7454,3145.0
2023-10-05 11:35:00,144.24,144.45,144.2,144.27,3344.0,141.8241,142.0306,141.7848,141.8536,3344.0
2023-10-05 11:40:00,144.23,144.29,144.14,144.16,4511.0,141.8143,141.8733,141.7258,141.7454,4511.0
2023-10-05 11:45:00,144.17,144.66,144.13,144.58,3973.0,141.7553,142.2371,141.7159,142.1584,3973.0
2023-10-05 11:50:00,144.57,144.98,144.57,144.78,4708.0,142.1486,142.5517,142.1486,142.355,4708.0
2023-10-05 11:55:00,144.78,144.91,144.7,144.84,2958.0,142.355,142.4829,142.2764,142.414,2958.0
2023-10-05 12:00:00,144.86,144.94,144.7,144.86,4787.0,142.4337,142.5124,142.2764,142.4337,4787.0
2023-10-05 12:05:00,144.86,145.06,144.82,144.86,2231.0,142.4337,142.6304,142.3944,142.4337,2231.0
2023-10-05 12:10:00,144.81,144.85,144.59,144.76,4365.0,142.3845,142.4239,142.1682,142.3354,4365.0
2023-10-05 12:15:00,144.72,144.72,144.31,144.4,5804.0,142.2961,142.2961,141.8929,141.9814,5804.0
2023-10-05 12:20:00,144.4,144.68,144.4,144.63,2291.0,141.9814,142.2567,141.9814,142.2076,2291.0
2023-10-05 12:25:00,144.57,145.17,144.52,145.13,14645.0,142.1486,142.7385,142.0994,142.6992,14645.0
2023-10-05 12:30:00,145.1,145.18,144.91,145.15,5674.0,142.6697,142.7483,142.4829,142.7189,5674.0
2023-10-05 12:35:00,145.01,145.17,144.78,144.78,2370.0,142.5812,142.7385,142.355,142.355,2370.0
2023-10-05 12:40:00,144.71,144.71,144.41,144.42,1659.0,142.2862,142.2862,141.9912,142.0011,1659.0
2023-10-05 12:45:00,144.36,144.38,143.97,143.99,3824.0,141.9421,141.9617,141.5586,141.5783,3824.0
2023-10-05 12:50:00,143.92,144.0,143.75,143.95,5461.0,141.5095,141.5881,141.3423,141.539,5461.0
2023-10-05 12:55:00,143.88,143.9,143.53,143.56,10557.0,141.4701,141.4898,141.126,141.1555,10557.0
2023-10-05 13:00:00,143.56,143.73,143.48,143.7,6814.0,141.1555,141.3226,141.0768,141.2931,6814.0
2023-10-05 13:05:00,143.77,143.8,143.64,143.66,4295.0,141.362,141.3915,141.2341,141.2538,4295.0
2023-10-05 13:10:00,143.64,143.64,143.46,143.52,5053.0,141.2341,141.2341,141.0572,141.1162,5053.0
2023-10-05 13:15:00,143.55,143.91,143.55,143.86,4483.0,141.1457,141.4996,141.1457,141.4505,4483.0
2023-10-05 13:20:00,143.85,143.86,143.29,143.29,11392.0,141.4406,141.4505,140.89,140.89,11392.0
2023-10-05 13:25:00,143.25,143.27,143.1,143.2,14288.0,140.8507,140.8703,140.7032,140.8015,14288.0
2023-10-05 13:30:00,143.2,143.43,143.2,143.38,24168.0,140.8015,141.0277,140.8015,140.9785,24168.0
2023-10-05 13:35:00,143.4,143.64,143.32,143.41,14097.0,140.9982,141.2341,140.9195,141.008,14097.0
2023-10-05 13:40:00,143.39,143.64,143.39,143.49,4824.0,140.9883,141.2341,140.9883,141.0867,4824.0
2023-10-05 13:45:00,143.47,143.85,143.39,143.76,7963.0,141.067,141.4406,140.9883,141.3521,7963.0
2023-10-05 13:50:00,143.74,143.88,143.6,143.82,4964.0,141.3325,141.4701,141.1948,141.4111,4964.0
2023-10-05 13:55:00,143.81,143.94,143.74,143.94,2234.0,141.4013,141.5291,141.3325,141.5291,2234.0
2023-10-05 14:00:00,143.96,144.05,143.84,143.97,4011.0,141.5488,141.6373,141.4308,141.5586,4011.0
2023-10-05 14:05:00,144.0,144.03,143.93,143.97,3841.0,141.5881,141.6176,141.5193,141.5586,3841.0
2023-10-05 14:10:00,143.95,143.96,143.72,143.72,6297.0,141.539,141.5488,141.3128,141.3128,6297.0
2023-10-05 14:15:00,143.72,143.9,143.6,143.77,13776.0,141.3128,141.4898,141.1948,141.362,13776.0
2023-10-05 14:20:00,143.77,143.77,143.54,143.61,7887.0,141.362,141.362,141.1358,141.2046,7887.0
2023-10-05 14:25:00,143.61,143.83,143.45,143.83,11288.0,141.2046,141.421,141.0473,141.421,11288.0
2023-10-05 14:30:00,143.87,144.36,143.87,144.35,7212.0,141.4603,141.9421,141.4603,141.9323,7212.0
2023-10-05 14:35:00,144.34,144.57,144.19,144.53,6832.0,141.9224,142.1486,141.7749,142.1092,6832.0
2023-10-05 14:40:00,144.53,144.78,144.52,144.7,22469.0,142.1092,142.355,142.0994,142.2764,22469.0
2023-10-05 14:45:00,144.74,144.87,144.62,144.81,11402.0,142.3157,142.4435,142.1977,142.3845,11402.0
2023-10-05 14:50:00,144.85,144.86,144.52,144.52,6946.0,142.4239,142.4337,142.0994,142.0994,6946.0
2023-10-05 14:55:00,144.56,144.87,144.55,144.76,6446.0,142.1387,142.4435,142.1289,142.3354,6446.0
2023-10-05 15:00:00,144.78,144.89,144.72,144.88,5272.0,142.355,142.4632,142.2961,142.4534,5272.0
2023-10-05 15:05:00,144.89,144.99,144.82,144.92,4652.0,142.4632,142.5615,142.3944,142.4927,4652.0
2023-10-05 15:10:00,144.93,144.96,144.78,144.86,6164.0,142.5025,142.532,142.355,142.4337,6164.0
2023-10-05 15:15:00,144.85,145.1,144.8,145.09,7609.0,142.4239,142.6697,142.3747,142.6599,7609.0
2023-10-05 15:20:00,145.1,145.12,144.96,144.98,6915.0,142.6697,142.6894,142.532,142.5517,6915.0
2023-10-05 15:25:00,145.0,145.05,144.77,144.87,19723.0,142.5714,142.6205,142.3452,142.4435,19723.0
2023-10-05 15:30:00,144.87,145.37,144.87,145.2,16355.0,142.4435,142.9352,142.4435,142.768,16355.0
2023-10-05 15:35:00,145.23,145.51,145.22,145.51,14892.0,142.7975,143.0728,142.7877,143.0728,14892.0
2023-10-05 15:40:00,145.5,145.69,145.39,145.43,26119.0,143.063,143.2498,142.9548,142.9942,26119.0
2023-10-05 15:45:00,145.44,145.61,145.27,145.37,35012.0,143.004,143.1711,142.8368,142.9352,35012.0
2023-10-05 15:50:00,145.36,145.52,145.27,145.5,56946.0,142.9253,143.0827,142.8368,143.063,56946.0
2023-10-05 15:55:00,145.48,146.09,145.38,145.54,184330.0,143.0433,143.6431,142.945,143.1023,184330.0
2023-10-06 09:30:00,146.92,149.0,146.92,148.76,72136.0,144.4592,146.5044,144.4592,146.2684,72136.0
2023-10-06 09:35:00,148.81,149.41,148.1,148.3,11621.0,146.3176,146.9075,145.6194,145.8161,11621.0
2023-10-06 09:40:00,148.14,148.16,147.0,147.38,13630.0,145.6588,145.6784,144.5379,144.9115,13630.0
2023-10-06 09:45:00,147.38,147.62,146.16,146.43,10677.0,144.9115,145.1475,143.7119,143.9774,10677.0
2023-10-06 09:50:00,146.43,146.81,146.24,146.56,34217.0,143.9774,144.351,143.7906,144.1052,34217.0
2023-10-06 09:55:00,146.55,146.69,145.78,146.69,16786.0,144.0954,144.2331,143.3383,144.2331,16786.0
2023-10-06 10:00:00,146.64,146.78,146.17,146.32,14805.0,144.1839,144.3216,143.7218,143.8693,14805.0
2023-10-06 10:05:00,146.24,146.24,145.47,145.66,10374.0,143.7906,143.7906,143.0335,143.2203,10374.0
2023-10-06 10:10:00,145.6,146.0,145.49,145.57,12610.0,143.1613,143.5546,143.0532,143.1318,12610.0
2023-10-06 10:15:00,145.59,145.71,145.32,145.38,21743.0,143.1515,143.2695,142.886,142.945,21743.0
2023-10-06 10:20:00,145.24,145.87,145.23,145.76,15864.0,142.8073,143.4268,142.7975,143.3186,15864.0
2023-10-06 10:25:00,145.84,146.21,145.48,146.09,9759.0,143.3973,143.7611,143.0433,143.6431,9759.0
2023-10-06 10:30:00,146.09,146.31,145.9,145.9,6535.0,143.6431,143.8594,143.4563,143.4563,6535.0
2023-10-06 10:35:00,145.91,145.95,145.65,145.65,6173.0,143.4661,143.5055,143.2105,143.2105,6173.0
2023-10-06 10:40:00,145.7,145.73,145.43,145.73,18534.0,143.2596,143.2891,142.9942,143.2891,18534.0
2023-10-06 10:45:00,145.73,145.85,145.41,145.72,15775.0,143.2891,143.4071,142.9745,143.2793,15775.0
2023-10-06 10:50:00,145.73,146.0,145.66,145.84,7677.0,143.2891,143.5546,143.2203,143.3973,7677.0
2023-10-06 10:55:00,145.85,145.95,145.58,145.81,20469.0,143.4071,143.5055,143.1417,143.3678,20469.0
2023-10-06 11:00:00,145.81,145.83,145.55,145.68,5955.0,143.3678,143.3875,143.1122,143.24,5955.0
2023-10-06 11:05:00,145.7,146.38,145.69,146.25,16712.0,143.2596,143.9283,143.2498,143.8004,16712.0
2023-10-06 11:10:00,146.19,146.32,145.93,145.94,5424.0,143.7414,143.8693,143.4858,143.4956,5424.0
2023-10-06 11:15:00,146.07,146.11,145.81,145.81,4186.0,143.6234,143.6628,143.3678,143.3678,4186.0
2023-10-06 11:20:00,145.76,145.77,145.6,145.76,4193.0,143.3186,143.3285,143.1613,143.3186,4193.0
2023-10-06 11:25:00,145.74,146.31,145.74,146.16,7351.0,143.299,143.8594,143.299,143.7119,7351.0
2023-10-06 11:30:00,146.16,146.44,146.15,146.31,4330.0,143.7119,143.9872,143.7021,143.8594,4330.0
2023-10-06 11:35:00,146.38,146.38,146.13,146.35,6261.0,143.9283,143.9283,143.6824,143.8988,6261.0
2023-10-06 11:40:00,146.4,146.71,146.37,146.63,5928.0,143.9479,144.2527,143.9184,144.1741,5928.0
2023-10-06 11:45:00,146.63,146.92,146.63,146.92,6051.0,144.1741,144.4592,144.1741,144.4592,6051.0
2023-10-06 11:50:00,146.94,147.08,146.86,146.99,3998.0,144.4789,144.6165,144.4002,144.528,3998.0
2023-10-06 11:55:00,147.02,147.11,146.88,146.92,3517.0,144.5575,144.646,144.4199,144.4592,3517.0
2023-10-06 12:00:00,146.96,147.18,146.9,147.06,4740.0,144.4985,144.7149,144.4395,144.5969,4740.0
2023-10-06 12:05:00,147.06,147.14,146.95,147.06,5497.0,144.5969,144.6755,144.4887,144.5969,5497.0
2023-10-06 12:10:00,147.09,147.09,146.94,146.94,4698.0,144.6264,144.6264,144.4789,144.4789,4698.0
2023-10-06 12:15:00,146.93,147.22,146.88,147.16,4607.0,144.469,144.7542,144.4199,144.6952,4607.0
2023-10-06 12:20:00,147.14,147.21,146.82,147.0,9318.0,144.6755,144.7443,144.3609,144.5379,9318.0
2023-10-06 12:25:00,147.01,147.24,147.0,147.11,5990.0,144.5477,144.7738,144.5379,144.646,5990.0
2023-10-06 12:30:00,147.13,147.13,146.9,146.9,3336.0,144.6657,144.6657,144.4395,144.4395,3336.0
2023-10-06 12:35:00,146.9,147.03,146.88,146.91,2506.0,144.4395,144.5674,144.4199,144.4494,2506.0
2023-10-06 12:40:00,146.94,147.07,146.77,146.81,28371.0,144.4789,144.6067,144.3117,144.351,28371.0
2023-10-06 12:45:00,146.73,147.0,146.65,146.96,5765.0,144.2724,144.5379,144.1937,144.4985,5765.0
2023-10-06 12:50:00,147.0,147.0,146.65,146.65,10576.0,144.5379,144.5379,144.1937,144.1937,10576.0
2023-10-06 12:55:00,146.65,146.73,146.52,146.73,5124.0,144.1937,144.2724,144.0659,144.2724,5124.0
2023-10-06 13:00:00,146.78,146.81,146.32,146.51,7553.0,144.3216,144.351,143.8693,144.0561,7553.0
2023-10-06 13:05:00,146.49,146.58,146.48,146.58,1810.0,144.0364,144.1249,144.0266,144.1249,1810.0
2023-10-06 13:10:00,146.52,146.71,146.33,146.71,7934.0,144.0659,144.2527,143.8791,144.2527,7934.0
2023-10-06 13:15:00,146.66,146.8,146.62,146.76,6539.0,144.2036,144.3412,144.1642,144.3019,6539.0
2023-10-06 13:20:00,146.76,146.89,146.58,146.78,6372.0,144.3019,144.4297,144.1249,144.3216,6372.0
2023-10-06 13:25:00,146.78,147.02,146.77,147.0,3800.0,144.3216,144.5575,144.3117,144.5379,3800.0
2023-10-06 13:30:00,147.03,147.42,146.94,147.36,9707.0,144.5674,144.9508,144.4789,144.8918,9707.0
2023-10-06 13:35:00,147.36,147.42,146.99,147.05,8160.0,144.8918,144.9508,144.528,144.587,8160.0
2023-10-06 13:40:00,147.03,147.04,146.79,146.82,6949.0,144.5674,144.5772,144.3314,144.3609,6949.0
2023-10-06 13:45:00,146.76,146.86,146.51,146.75,11673.0,144.3019,144.4002,144.0561,144.2921,11673.0
2023-10-06 13:50:00,146.72,146.74,146.45,146.59,8361.0,144.2626,144.2822,143.9971,144.1347,8361.0
2023-10-06 13:55:00,146.55,146.97,146.55,146.97,5490.0,144.0954,144.5084,144.0954,144.5084,5490.0
2023-10-06 14:00:00,147.02,147.02,146.87,146.94,4320.0,144.5575,144.5575,144.41,144.4789,4320.0
2023-10-06 14:05:00,146.94,147.08,146.89,146.94,4125.0,144.4789,144.6165,144.4297,144.4789,4125.0
2023-10-06 14:10:00,146.94,147.04,146.89,146.93,2013.0,144.4789,144.5772,144.4297,144.469,2013.0
2023-10-06 14:15:00,146.98,146.98,146.82,146.86,4339.0,144.5182,144.5182,144.3609,144.4002,4339.0
2023-10-06 14:20:00,146.86,146.98,146.85,146.93,5384.0,144.4002,144.5182,144.3904,144.469,5384.0
2023-10-06 14:25:00,146.87,147.01,146.85,147.0,4770.0,144.41,144.5477,144.3904,144.5379,4770.0
2023-10-06 14:30:00,147.0,147.34,146.94,147.33,7565.0,144.5379,144.8722,144.4789,144.8623,7565.0
2023-10-06 14:35:00,147.3,147.62,147.29,147.62,4814.0,144.8328,145.1475,144.823,145.1475,4814.0
2023-10-06 14:40:00,147.56,147.81,147.55,147.64,4579.0,145.0885,145.3343,145.0787,145.1671,4579.0
2023-10-06 14:45:00,147.62,147.69,147.46,147.46,5496.0,145.1475,145.2163,144.9902,144.9902,5496.0
2023-10-06 14:50:00,147.45,147.45,147.22,147.24,4284.0,144.9803,144.9803,144.7542,144.7738,4284.0
2023-10-06 14:55:00,147.24,147.31,147.17,147.26,8115.0,144.7738,144.8427,144.705,144.7935,8115.0
2023-10-06 15:00:00,147.23,147.24,147.1,147.15,10852.0,144.764,144.7738,144.6362,144.6854,10852.0
2023-10-06 15:05:00,147.1,147.32,147.1,147.26,8952.0,144.6362,144.8525,144.6362,144.7935,8952.0
2023-10-06 15:10:00,147.26,147.29,147.1,147.17,7950.0,144.7935,144.823,144.6362,144.705,7950.0
2023-10-06 15:15:00,147.19,147.25,147.02,147.09,8380.0,144.7247,144.7837,144.5575,144.6264,8380.0
2023-10-06 15:20:00,147.09,147.14,146.98,147.08,9710.0,144.6264,144.6755,144.5182,144.6165,9710.0
2023-10-06 15:25:00,147.07,147.11,147.02,147.11,7343.0,144.6067,144.646,144.5575,144.646,7343.0
2023-10-06 15:30:00,147.11,147.21,147.03,147.15,15479.0,144.646,144.7443,144.5674,144.6854,15479.0
2023-10-06 15:35:00,147.15,147.18,147.01,147.15,16264.0,144.6854,144.7149,144.5477,144.6854,16264.0
2023-10-06 15:40:00,147.18,147.19,146.82,146.82,19002.0,144.7149,144.7247,144.3609,144.3609,19002.0
2023-10-06 15:45:00,146.86,147.09,146.84,147.0,32348.0,144.4002,144.6264,144.3805,144.5379,32348.0
2023-10-06 15:50:00,147.01,147.03,146.79,146.81,42419.0,144.5477,144.5674,144.3314,144.351,42419.0
2023-10-06 15:55:00,146.8,146.86,146.44,146.65,145640.0,144.3412,144.4002,143.9872,144.1937,145640.0
2023-10-09 09:30:00,144.11,144.26,143.83,143.91,20683.0,141.6963,141.8438,141.421,141.4996,20683.0
2023-10-09 09:35:00,143.73,143.73,143.22,143.28,5106.0,141.3226,141.3226,140.8212,140.8802,5106.0
2023-10-09 09:40:00,143.22,143.74,143.03,143.61,5789.0,140.8212,141.3325,140.6344,141.2046,5789.0
2023-10-09 09:45:00,143.76,144.52,143.76,144.52,5315.0,141.3521,142.0994,141.3521,142.0994,5315.0
2023-10-09 09:50:00,144.7,144.75,144.32,144.5,4654.0,142.2764,142.3256,141.9028,142.0797,4654.0
2023-10-09 09:55:00,144.58,144.78,144.32,144.32,4096.0,142.1584,142.355,141.9028,141.9028,4096.0
2023-10-09 10:00:00,144.2,144.22,143.72,143.96,4984.0,141.7848,141.8044,141.3128,141.5488,4984.0
2023-10-09 10:05:00,143.86,143.98,143.63,143.63,13948.0,141.4505,141.5684,141.2243,141.2243,13948.0
2023-10-09 10:10:00,143.58,143.58,143.06,143.28,7529.0,141.1751,141.1751,140.6639,140.8802,7529.0
2023-10-09 10:15:00,143.27,143.41,143.01,143.23,23104.0,140.8703,141.008,140.6147,140.831,23104.0
2023-10-09 10:20:00,143.14,143.5,143.09,143.5,6512.0,140.7425,141.0965,140.6934,141.0965,6512.0
2023-10-09 10:25:00,143.43,143.67,143.11,143.24,7365.0,141.0277,141.2636,140.713,140.8408,7365.0
2023-10-09 10:30:00,143.23,143.23,142.92,143.0,9835.0,140.831,140.831,140.5262,140.6049,9835.0
2023-10-09 10:35:00,142.97,143.12,142.85,143.0,7028.0,140.5754,140.7229,140.4574,140.6049,7028.0
2023-10-09 10:40:00,142.99,143.05,142.9,143.01,4704.0,140.595,140.654,140.5065,140.6147,4704.0
2023-10-09 10:45:00,142.96,143.01,142.81,142.88,4993.0,140.5655,140.6147,140.418,140.4869,4993.0
2023-10-09 10:50:00,142.86,142.86,142.58,142.6,3215.0,140.4672,140.4672,140.1919,140.2116,3215.0
2023-10-09 10:55:00,142.6,142.7,142.4,142.41,1938.0,140.2116,140.3099,140.0149,140.0247,1938.0
2023-10-09 11:00:00,142.51,142.62,142.46,142.54,2308.0,140.1231,140.2312,140.0739,140.1526,2308.0
2023-10-09 11:05:00,142.53,142.53,142.37,142.41,1880.0,140.1427,140.1427,139.9854,140.0247,1880.0
2023-10-09 11:10:00,142.34,142.48,142.28,142.36,7476.0,139.9559,140.0936,139.8969,139.9756,7476.0
2023-10-09 11:15:00,142.26,142.36,142.22,142.34,4155.0,139.8773,139.9756,139.8379,139.9559,4155.0
2023-10-09 11:20:00,142.4,142.51,142.35,142.48,2400.0,140.0149,140.1231,139.9658,140.0936,2400.0
2023-10-09 11:25:00,142.51,142.72,142.51,142.6,2175.0,140.1231,140.3296,140.1231,140.2116,2175.0
2023-10-09 11:30:00,142.66,142.8,142.66,142.78,2225.0,140.2706,140.4082,140.2706,140.3885,2225.0
2023-10-09 11:35:00,142.79,142.83,142.76,142.77,1440.0,140.3984,140.4377,140.3689,140.3787,1440.0
2023-10-09 11:40:00,142.8,142.8,142.73,142.78,1501.0,140.4082,140.4082,140.3394,140.3885,1501.0
2023-10-09 11:45:00,142.78,142.79,142.54,142.58,7196.0,140.3885,140.3984,140.1526,140.1919,7196.0
2023-10-09 11:50:00,142.53,142.62,142.53,142.57,3050.0,140.1427,140.2312,140.1427,140.1821,3050.0
2023-10-09 11:55:00,142.62,142.92,142.62,142.92,2607.0,140.2312,140.5262,140.2312,140.5262,2607.0
2023-10-09 12:00:00,142.83,142.84,142.69,142.81,3758.0,140.4377,140.4475,140.3001,140.418,3758.0
2023-10-09 12:05:00,142.84,142.98,142.81,142.93,1844.0,140.4475,140.5852,140.418,140.536,1844.0
2023-10-09 12:10:00,142.93,143.13,142.92,143.13,1236.0,140.536,140.7327,140.5262,140.7327,1236.0
2023-10-09 12:15:00,143.21,143.31,143.1,143.26,5098.0,140.8113,140.9097,140.7032,140.8605,5098.0
2023-10-09 12:20:00,143.3,143.54,143.29,143.54,3937.0,140.8998,141.1358,140.89,141.1358,3937.0
2023-10-09 12:25:00,143.6,143.6,143.36,143.36,1791.0,141.1948,141.1948,140.9588,140.9588,1791.0
2023-10-09 12:30:00,143.41,143.41,143.26,143.26,1171.0,141.008,141.008,140.8605,140.8605,1171.0
2023-10-09 12:35:00,143.31,143.31,143.06,143.06,3932.0,140.9097,140.9097,140.6639,140.6639,3932.0
2023-10-09 12:40:00,143.03,143.08,142.93,142.94,1026.0,140.6344,140.6835,140.536,140.5459,1026.0
2023-10-09 12:45:00,142.94,142.94,142.82,142.86,2361.0,140.5459,140.5459,140.4279,140.4672,2361.0
2023-10-09 12:50:00,142.84,142.95,142.78,142.93,3059.0,140.4475,140.5557,140.3885,140.536,3059.0
2023-10-09 12:55:00,142.92,142.92,142.77,142.83,2272.0,140.5262,140.5262,140.3787,140.4377,2272.0
2023-10-09 13:00:00,142.85,142.85,142.74,142.74,1355.0,140.4574,140.4574,140.3492,140.3492,1355.0
2023-10-09 13:05:00,142.81,142.88,142.74,142.88,6297.0,140.418,140.4869,140.3492,140.4869,6297.0
2023-10-09 13:10:00,142.81,143.1,142.77,143.1,3067.0,140.418,140.7032,140.3787,140.7032,3067.0
2023-10-09 13:15:00,143.05,143.14,143.0,143.06,2293.0,140.654,140.7425,140.6049,140.6639,2293.0
2023-10-09 13:20:00,143.06,143.31,143.06,143.25,6194.0,140.6639,140.9097,140.6639,140.8507,6194.0
2023-10-09 13:25:00,143.27,145.09,143.27,144.75,102656.0,140.8703,142.6599,140.8703,142.3256,102656.0
2023-10-09 13:30:00,144.65,145.88,144.65,145.0,103222.0,142.2272,143.4366,142.2272,142.5714,103222.0
2023-10-09 13:35:00,144.99,145.77,144.92,145.25,42213.0,142.5615,143.3285,142.4927,142.8172,42213.0
2023-10-09 13:40:00,145.17,146.56,145.17,146.45,44651.0,142.7385,144.1052,142.7385,143.9971,44651.0
2023-10-09 13:45:00,146.38,146.99,145.5,145.82,85491.0,143.9283,144.528,143.063,143.3776,85491.0
2023-10-09 13:50:00,145.83,146.12,145.8,145.89,7239.0,143.3875,143.6726,143.358,143.4465,7239.0
2023-10-09 13:55:00,145.85,146.29,145.85,146.25,21720.0,143.4071,143.8398,143.4071,143.8004,21720.0
2023-10-09 14:00:00,146.25,146.5,146.22,146.36,10404.0,143.8004,144.0462,143.7709,143.9086,10404.0
2023-10-09 14:05:00,146.39,146.78,146.39,146.42,19551.0,143.9381,144.3216,143.9381,143.9676,19551.0
2023-10-09 14:10:00,146.41,146.85,146.37,146.85,14341.0,143.9577,144.3904,143.9184,144.3904,14341.0
2023-10-09 14:15:00,146.87,147.23,146.82,146.91,33226.0,144.41,144.764,144.3609,144.4494,33226.0
2023-10-09 14:20:00,146.86,146.87,146.68,146.77,6844.0,144.4002,144.41,144.2232,144.3117,6844.0
2023-10-09 14:25:00,146.69,146.71,146.24,146.24,13949.0,144.2331,144.2527,143.7906,143.7906,13949.0
2023-10-09 14:30:00,146.29,146.3,146.16,146.16,2510.0,143.8398,143.8496,143.7119,143.7119,2510.0
2023-10-09 14:35:00,146.13,146.33,146.02,146.33,6313.0,143.6824,143.8791,143.5743,143.8791,6313.0
2023-10-09 14:40:00,146.34,146.47,146.25,146.43,5148.0,143.8889,144.0167,143.8004,143.9774,5148.0
2023-10-09 14:45:00,146.36,146.37,146.14,146.18,6459.0,143.9086,143.9184,143.6923,143.7316,6459.0
2023-10-09 14:50:00,146.15,146.15,145.93,145.99,7183.0,143.7021,143.7021,143.4858,143.5448,7183.0
2023-10-09 14:55:00,145.98,146.13,145.96,146.1,4787.0,143.535,143.6824,143.5153,143.6529,4787.0
2023-10-09 15:00:00,146.13,146.35,146.0,146.34,8850.0,143.6824,143.8988,143.5546,143.8889,8850.0
2023-10-09 15:05:00,146.33,146.64,146.31,146.46,11527.0,143.8791,144.1839,143.8594,144.0069,11527.0
2023-10-09 15:10:00,146.44,146.72,146.41,146.68,13193.0,143.9872,144.2626,143.9577,144.2232,13193.0
2023-10-09 15:15:00,146.68,146.78,146.6,146.72,11899.0,144.2232,144.3216,144.1446,144.2626,11899.0
2023-10-09 15:20:00,146.67,146.75,146.37,146.46,15236.0,144.2134,144.2921,143.9184,144.0069,15236.0
2023-10-09 15:25:00,146.47,146.58,146.38,146.5,7063.0,144.0167,144.1249,143.9283,144.0462,7063.0
2023-10-09 15:30:00,146.51,146.62,146.39,146.62,14799.0,144.0561,144.1642,143.9381,144.1642,14799.0
2023-10-09 15:35:00,146.61,146.81,146.58,146.81,19341.0,144.1544,144.351,144.1249,144.351,19341.0
2023-10-09 15:40:00,146.78,146.79,146.49,146.53,15815.0,144.3216,144.3314,144.0364,144.0757,15815.0
2023-10-09 15:45:00,146.52,146.58,146.36,146.38,31527.0,144.0659,144.1249,143.9086,143.9283,31527.0
2023-10-09 15:50:00,146.37,146.56,146.3,146.47,42202.0,143.9184,144.1052,143.8496,144.0167,42202.0
2023-10-09 15:55:00,146.46,146.62,146.37,146.58,81703.0,144.0069,144.1642,143.9184,144.1249,81703.0
2023-10-10 09:30:00,148.37,149.39,148.0,148.0,58254.0,145.8849,146.8878,145.5211,145.5211,58254.0
2023-10-10 09:35:00,148.16,148.84,147.72,147.9,20333.0,145.6784,146.347,145.2458,145.4228,20333.0
2023-10-10 09:40:00,147.82,148.1,147.38,147.4,15729.0,145.3441,145.6194,144.9115,144.9312,15729.0
2023-10-10 09:45:00,147.39,148.11,147.31,147.89,12000.0,144.9213,145.6293,144.8427,145.413,12000.0
2023-10-10 09:50:00,147.91,148.01,147.53,147.84,7760.0,145.4326,145.5309,145.059,145.3638,7760.0
2023-10-10 09:55:00,147.73,148.05,147.62,147.69,6772.0,145.2556,145.5703,145.1475,145.2163,6772.0
2023-10-10 10:00:00,147.59,147.87,147.55,147.65,9424.0,145.118,145.3933,145.0787,145.177,9424.0
2023-10-10 10:05:00,147.68,147.95,147.44,147.85,9856.0,145.2065,145.472,144.9705,145.3736,9856.0
2023-10-10 10:10:00,147.89,148.5,147.89,148.47,9948.0,145.413,146.0127,145.413,145.9832,9948.0
2023-10-10 10:15:00,148.47,149.03,148.44,148.88,40429.0,145.9832,146.5339,145.9537,146.3864,40429.0
2023-10-10 10:20:00,148.84,149.48,148.83,149.43,14573.0,146.347,146.9763,146.3372,146.9272,14573.0
2023-10-10 10:25:00,149.48,149.95,149.48,149.73,11225.0,146.9763,147.4385,146.9763,147.2221,11225.0
2023-10-10 10:30:00,149.67,150.09,149.27,150.06,10785.0,147.1631,147.5761,146.7698,147.5466,10785.0
2023-10-10 10:35:00,150.01,150.02,149.77,149.8,8659.0,147.4975,147.5073,147.2615,147.291,8659.0
2023-10-10 10:40:00,149.85,149.93,149.66,149.7,8169.0,147.3401,147.4188,147.1533,147.1926,8169.0
2023-10-10 10:45:00,149.67,149.84,149.62,149.83,6844.0,147.1631,147.3303,147.114,147.3205,6844.0
2023-10-10 10:50:00,149.89,150.16,149.82,150.04,11538.0,147.3795,147.6449,147.3106,147.5269,11538.0
2023-10-10 10:55:00,150.02,150.16,150.0,150.06,8424.0,147.5073,147.6449,147.4876,147.5466,8424.0
2023-10-10 11:00:00,150.06,150.2,149.99,150.13,15373.0,147.5466,147.6843,147.4778,147.6154,15373.0
2023-10-10 11:05:00,150.13,150.28,149.87,149.93,7258.0,147.6154,147.7629,147.3598,147.4188,7258.0
2023-10-10 11:10:00,149.88,149.88,149.74,149.86,6090.0,147.3696,147.3696,147.232,147.35,6090.0
2023-10-10 11:15:00,149.9,150.08,149.71,149.83,9453.0,147.3893,147.5663,147.2025,147.3205,9453.0
2023-10-10 11:20:00,149.75,149.83,149.68,149.76,3397.0,147.2418,147.3205,147.173,147.2516,3397.0
2023-10-10 11:25:00,149.71,149.99,149.67,149.96,5778.0,147.2025,147.4778,147.1631,147.4483,5778.0
2023-10-10 11:30:00,149.95,150.02,149.89,149.92,12966.0,147.4385,147.5073,147.3795,147.409,12966.0
2023-10-10 11:35:00,149.92,150.23,149.92,150.15,24638.0,147.409,147.7138,147.409,147.6351,24638.0
2023-10-10 11:40:00,150.13,150.15,150.02,150.11,11867.0,147.6154,147.6351,147.5073,147.5958,11867.0
2023-10-10 11:45:00,150.13,150.23,150.02,150.02,12300.0,147.6154,147.7138,147.5073,147.5073,12300.0
2023-10-10 11:50:00,150.05,150.17,150.01,150.15,6884.0,147.5368,147.6548,147.4975,147.6351,6884.0
2023-10-10 11:55:00,150.18,150.28,150.18,150.25,3521.0,147.6646,147.7629,147.6646,147.7334,3521.0
2023-10-10 12:00:00,150.26,150.44,150.17,150.41,3532.0,147.7433,147.9202,147.6548,147.8908,3532.0
2023-10-10 12:05:00,150.43,150.67,150.43,150.61,4513.0,147.9104,148.1464,147.9104,148.0874,4513.0
2023-10-10 12:10:00,150.65,150.66,150.54,150.6,4072.0,148.1267,148.1366,148.0186,148.0776,4072.0
2023-10-10 12:15:00,150.57,150.69,150.39,150.47,8353.0,148.0481,148.1661,147.8711,147.9497,8353.0
2023-10-10 12:20:00,150.43,150.43,150.23,150.27,4336.0,147.9104,147.9104,147.7138,147.7531,4336.0
2023-10-10 12:25:00,150.32,150.38,150.3,150.38,1666.0,147.8023,147.8613,147.7826,147.8613,1666.0
2023-10-10 12:30:00,150.39,150.49,150.39,150.48,4671.0,147.8711,147.9694,147.8711,147.9596,4671.0
2023-10-10 12:35:00,150.48,150.72,150.41,150.69,8995.0,147.9596,148.1956,147.8908,148.1661,8995.0
2023-10-10 12:40:00,150.75,150.79,150.54,150.61,4126.0,148.2251,148.2644,148.0186,148.0874,4126.0
2023-10-10 12:45:00,150.65,150.83,150.6,150.81,6008.0,148.1267,148.3037,148.0776,148.2841,6008.0
2023-10-10 12:50:00,150.81,150.83,150.59,150.59,6517.0,148.2841,148.3037,148.0677,148.0677,6517.0
2023-10-10 12:55:00,150.61,150.63,150.45,150.56,6188.0,148.0874,148.1071,147.9301,148.0382,6188.0
2023-10-10 13:00:00,150.52,150.61,150.34,150.34,4923.0,147.9989,148.0874,147.8219,147.8219,4923.0
2023-10-10 13:05:00,150.22,150.42,150.15,150.38,5203.0,147.7039,147.9006,147.6351,147.8613,5203.0
2023-10-10 13:10:00,150.39,150.51,150.29,150.31,7713.0,147.8711,147.9891,147.7728,147.7924,7713.0
2023-10-10 13:15:00,150.28,150.35,150.11,150.3,9091.0,147.7629,147.8318,147.5958,147.7826,9091.0
2023-10-10 13:20:00,150.28,150.35,150.19,150.25,3799.0,147.7629,147.8318,147.6744,147.7334,3799.0
2023-10-10 13:25:00,150.32,150.5,150.26,150.48,8015.0,147.8023,147.9792,147.7433,147.9596,8015.0
2023-10-10 13:30:00,150.44,150.51,150.33,150.43,5589.0,147.9202,147.9891,147.8121,147.9104,5589.0
2023-10-10 13:35:00,150.46,150.64,150.46,150.62,6338.0,147.9399,148.1169,147.9399,148.0972,6338.0
2023-10-10 13:40:00,150.62,150.65,150.46,150.65,4159.0,148.0972,148.1267,147.9399,148.1267,4159.0
2023-10-10 13:45:00,150.62,150.65,150.41,150.41,5419.0,148.0972,148.1267,147.8908,147.8908,5419.0
2023-10-10 13:50:00,150.46,150.5,150.12,150.12,3832.0,147.9399,147.9792,147.6056,147.6056,3832.0
2023-10-10 13:55:00,150.14,150.3,150.13,150.29,7813.0,147.6253,147.7826,147.6154,147.7728,7813.0
2023-10-10 14:00:00,150.3,150.38,150.06,150.28,4865.0,147.7826,147.8613,147.5466,147.7629,4865.0
2023-10-10 14:05:00,150.19,150.26,150.14,150.19,3058.0,147.6744,147.7433,147.6253,147.6744,3058.0
2023-10-10 14:10:00,150.16,150.16,149.95,149.95,7647.0,147.6449,147.6449,147.4385,147.4385,7647.0
2023-10-10 14:15:00,149.9,149.96,149.81,149.96,4247.0,147.3893,147.4483,147.3008,147.4483,4247.0
2023-10-10 14:20:00,149.95,149.96,149.83,149.85,3907.0,147.4385,147.4483,147.3205,147.3401,3907.0
2023-10-10 14:25:00,149.85,149.89,149.67,149.73,11420.0,147.3401,147.3795,147.1631,147.2221,11420.0
2023-10-10 14:30:00,149.71,149.87,149.69,149.86,4933.0,147.2025,147.3598,147.1828,147.35,4933.0
2023-10-10 14:35:00,149.89,150.09,149.89,150.0,14650.0,147.3795,147.5761,147.3795,147.4876,14650.0
2023-10-10 14:40:00,150.01,150.09,149.9,150.08,10702.0,147.4975,147.5761,147.3893,147.5663,10702.0
2023-10-10 14:45:00,150.09,150.24,150.05,150.15,11881.0,147.5761,147.7236,147.5368,147.6351,11881.0
2023-10-10 14:50:00,150.12,150.14,149.84,149.84,8976.0,147.6056,147.6253,147.3303,147.3303,8976.0
2023-10-10 14:55:00,149.83,149.94,149.81,149.92,8193.0,147.3205,147.4286,147.3008,147.409,8193.0
2023-10-10 15:00:00,149.91,150.05,149.87,149.97,9416.0,147.3991,147.5368,147.3598,147.4581,9416.0
2023-10-10 15:05:00,149.99,150.11,149.98,150.06,12333.0,147.4778,147.5958,147.468,147.5466,12333.0
2023-10-10 15:10:00,150.06,150.06,149.8,149.97,11226.0,147.5466,147.5466,147.291,147.4581,11226.0
2023-10-10 15:15:00,149.98,150.14,149.93,150.06,12153.0,147.468,147.6253,147.4188,147.5466,12153.0
2023-10-10 15:20:00,150.04,150.16,149.93,150.15,17915.0,147.5269,147.6449,147.4188,147.6351,17915.0
2023-10-10 15:25:00,150.18,150.52,150.18,150.41,11554.0,147.6646,147.9989,147.6646,147.8908,11554.0
2023-10-10 15:30:00,150.45,150.53,150.39,150.44,14055.0,147.9301,148.0087,147.8711,147.9202,14055.0
2023-10-10 15:35:00,150.46,150.49,150.28,150.47,24551.0,147.9399,147.9694,147.7629,147.9497,24551.0
2023-10-10 15:40:00,150.47,150.59,150.43,150.56,17346.0,147.9497,148.0677,147.9104,148.0382,17346.0
2023-10-10 15:45:00,150.52,150.57,150.45,150.57,23079.0,147.9989,148.0481,147.9301,148.0481,23079.0
2023-10-10 15:50:00,150.61,150.68,150.44,150.51,46655.0,148.0874,148.1562,147.9202,147.9891,46655.0
2023-10-10 15:55:00,150.53,150.55,150.3,150.47,90407.0,148.0087,148.0284,147.7826,147.9497,90407.0
2023-10-11 09:30:00,149.12,150.23,147.58,147.58,33225.0,146.6224,147.7138,145.1082,145.1082,33225.0
2023-10-11 09:35:00,147.59,147.67,146.35,147.04,25252.0,145.118,145.1966,143.8988,144.5772,25252.0
2023-10-11 09:40:00,146.9,147.05,145.25,145.94,42843.0,144.4395,144.587,142.8172,143.4956,42843.0
2023-10-11 09:45:00,145.82,146.11,145.14,145.28,19974.0,143.3776,143.6628,142.709,142.8467,19974.0
2023-10-11 09:50:00,145.37,145.62,144.75,144.89,36007.0,142.9352,143.181,142.3256,142.4632,36007.0
2023-10-11 09:55:00,144.89,145.85,144.7,145.29,26355.0,142.4632,143.4071,142.2764,142.8565,26355.0
2023-10-11 10:00:00,145.4,145.5,144.55,144.88,71166.0,142.9647,143.063,142.1289,142.4534,71166.0
2023-10-11 10:05:00,144.95,144.97,144.1,144.21,36085.0,142.5222,142.5419,141.6864,141.7946,36085.0
2023-10-11 10:10:00,144.16,144.16,143.69,143.81,25795.0,141.7454,141.7454,141.2833,141.4013,25795.0
2023-10-11 10:15:00,143.75,143.82,143.22,143.44,35984.0,141.3423,141.4111,140.8212,141.0375,35984.0
2023-10-11 10:20:00,143.38,143.38,142.29,142.3,56594.0,140.9785,140.9785,139.9068,139.9166,56594.0
2023-10-11 10:25:00,142.3,142.8,142.23,142.43,17204.0,139.9166,140.4082,139.8478,140.0444,17204.0
2023-10-11 10:30:00,142.49,142.83,142.3,142.32,20910.0,140.1034,140.4377,139.9166,139.9363,20910.0
2023-10-11 10:35:00,142.3,142.46,141.63,141.65,19411.0,139.9166,140.0739,139.2578,139.2775,19411.0
2023-10-11 10:40:00,141.72,141.96,140.78,141.0,113199.0,139.3463,139.5823,138.422,138.6384,113199.0
2023-10-11 10:45:00,141.06,141.08,140.27,140.28,31290.0,138.6974,138.717,137.9206,137.9304,31290.0
2023-10-11 10:50:00,140.28,140.87,140.27,140.39,28414.0,137.9304,138.5105,137.9206,138.0386,28414.0
2023-10-11 10:55:00,140.4,142.05,140.4,141.98,27117.0,138.0484,139.6708,138.0484,139.6019,27117.0
2023-10-11 11:00:00,141.91,142.74,141.91,142.36,25774.0,139.5331,140.3492,139.5331,139.9756,25774.0
2023-10-11 11:05:00,142.35,142.63,142.05,142.63,14364.0,139.9658,140.2411,139.6708,140.2411,14364.0
2023-10-11 11:10:00,142.66,142.96,142.48,142.87,14854.0,140.2706,140.5655,140.0936,140.477,14854.0
2023-10-11 11:15:00,143.07,143.09,142.0,142.12,29370.0,140.6737,140.6934,139.6216,139.7396,29370.0
2023-10-11 11:20:00,142.1,142.92,142.04,142.92,16194.0,139.7199,140.5262,139.6609,140.5262,16194.0
2023-10-11 11:25:00,142.92,142.92,142.38,142.59,7329.0,140.5262,140.5262,139.9952,140.2017,7329.0
2023-10-11 11:30:00,142.61,143.83,142.61,143.55,23161.0,140.2214,141.421,140.2214,141.1457,23161.0
2023-10-11 11:35:00,143.63,143.73,143.36,143.47,14402.0,141.2243,141.3226,140.9588,141.067,14402.0
2023-10-11 11:40:00,143.47,143.55,142.68,142.79,26934.0,141.067,141.1457,140.2902,140.3984,26934.0
2023-10-11 11:45:00,142.96,143.36,142.75,142.88,10438.0,140.5655,140.9588,140.3591,140.4869,10438.0
2023-10-11 11:50:00,142.88,143.18,142.68,143.05,7297.0,140.4869,140.7818,140.2902,140.654,7297.0
2023-10-11 11:55:00,142.98,143.1,142.85,142.96,4391.0,140.5852,140.7032,140.4574,140.5655,4391.0
2023-10-11 12:00:00,143.0,143.0,142.55,142.73,5237.0,140.6049,140.6049,140.1624,140.3394,5237.0
2023-10-11 12:05:00,142.79,142.79,142.63,142.69,2831.0,140.3984,140.3984,140.2411,140.3001,2831.0
2023-10-11 12:10:00,142.81,142.86,142.43,142.63,10700.0,140.418,140.4672,140.0444,140.2411,10700.0
2023-10-11 12:15:00,142.65,142.69,142.25,142.25,5091.0,140.2607,140.3001,139.8674,139.8674,5091.0
2023-10-11 12:20:00,142.35,142.41,142.16,142.22,3819.0,139.9658,140.0247,139.7789,139.8379,3819.0
2023-10-11 12:25:00,142.16,142.28,142.0,142.06,4784.0,139.7789,139.8969,139.6216,139.6806,4784.0
2023-10-11 12:30:00,142.0,142.2,141.79,141.82,24744.0,139.6216,139.8183,139.4151,139.4446,24744.0
2023-10-11 12:35:00,141.83,142.07,141.62,141.96,7781.0,139.4545,139.6904,139.248,139.5823,7781.0
2023-10-11 12:40:00,141.96,142.03,141.74,141.77,3658.0,139.5823,139.6511,139.366,139.3955,3658.0
2023-10-11 12:45:00,141.76,141.87,141.7,141.76,3073.0,139.3856,139.4938,139.3266,139.3856,3073.0
2023-10-11 12:50:00,141.85,141.85,141.68,141.68,7719.0,139.4741,139.4741,139.307,139.307,7719.0
2023-10-11 12:55:00,141.53,141.99,141.52,141.94,5020.0,139.1595,139.6118,139.1497,139.5626,5020.0
2023-10-11 13:00:00,141.93,141.98,141.66,141.69,3723.0,139.5528,139.6019,139.2873,139.3168,3723.0
2023-10-11 13:05:00,141.64,141.69,141.55,141.57,2885.0,139.2676,139.3168,139.1791,139.1988,2885.0
2023-10-11 13:10:00,141.58,141.77,141.57,141.61,5053.0,139.2086,139.3955,139.1988,139.2381,5053.0
2023-10-11 13:15:00,141.66,141.71,141.34,141.69,3590.0,139.2873,139.3365,138.9727,139.3168,3590.0
2023-10-11 13:20:00,141.69,141.76,141.46,141.69,11722.0,139.3168,139.3856,139.0907,139.3168,11722.0
2023-10-11 13:25:00,141.6,141.63,141.23,141.23,5975.0,139.2283,139.2578,138.8645,138.8645,5975.0
2023-10-11 13:30:00,141.28,141.28,140.93,141.08,6499.0,138.9137,138.9137,138.5695,138.717,6499.0
2023-10-11 13:35:00,141.02,141.19,140.99,141.16,5563.0,138.658,138.8252,138.6285,138.7957,5563.0
2023-10-11 13:40:00,141.11,141.27,141.08,141.23,7699.0,138.7465,138.9038,138.717,138.8645,7699.0
2023-10-11 13:45:00,141.16,141.42,141.14,141.28,16790.0,138.7957,139.0513,138.776,138.9137,16790.0
2023-10-11 13:50:00,141.33,141.71,141.32,141.67,8230.0,138.9628,139.3365,138.953,139.2971,8230.0
2023-10-11 13:55:00,141.75,141.77,141.51,141.67,7794.0,139.3758,139.3955,139.1398,139.2971,7794.0
2023-10-11 14:00:00,141.59,141.81,141.53,141.75,4598.0,139.2185,139.4348,139.1595,139.3758,4598.0
2023-10-11 14:05:00,141.71,141.81,141.6,141.6,3375.0,139.3365,139.4348,139.2283,139.2283,3375.0
2023-10-11 14:10:00,141.58,141.59,141.19,141.23,10848.0,139.2086,139.2185,138.8252,138.8645,10848.0
2023-10-11 14:15:00,141.22,141.99,141.22,141.95,13436.0,138.8547,139.6118,138.8547,139.5724,13436.0
2023-10-11 14:20:00,141.93,141.93,141.62,141.88,5633.0,139.5528,139.5528,139.248,139.5036,5633.0
2023-10-11 14:25:00,141.87,142.06,141.85,141.98,11997.0,139.4938,139.6806,139.4741,139.6019,11997.0
2023-10-11 14:30:00,142.04,142.14,141.82,142.06,4916.0,139.6609,139.7593,139.4446,139.6806,4916.0
2023-10-11 14:35:00,142.13,142.36,142.13,142.25,10564.0,139.7494,139.9756,139.7494,139.8674,10564.0
2023-10-11 14:40:00,142.28,142.6,142.22,142.44,7979.0,139.8969,140.2116,139.8379,140.0542,7979.0
2023-10-11 14:45:00,142.49,142.72,142.43,142.5,13552.0,140.1034,140.3296,140.0444,140.1132,13552.0
2023-10-11 14:50:00,142.5,143.04,142.43,143.03,10136.0,140.1132,140.6442,140.0444,140.6344,10136.0
2023-10-11 14:55:00,143.0,143.15,142.79,142.86,23141.0,140.6049,140.7524,140.3984,140.4672,23141.0
2023-10-11 15:00:00,142.91,143.0,142.56,142.83,16654.0,140.5164,140.6049,140.1722,140.4377,16654.0
2023-10-11 15:05:00,142.75,142.75,142.28,142.29,8301.0,140.3591,140.3591,139.8969,139.9068,8301.0
2023-10-11 15:10:00,142.28,142.7,142.26,142.7,9121.0,139.8969,140.3099,139.8773,140.3099,9121.0
2023-10-11 15:15:00,142.68,142.86,142.62,142.79,8908.0,140.2902,140.4672,140.2312,140.3984,8908.0
2023-10-11 15:20:00,142.77,142.81,142.41,142.62,10159.0,140.3787,140.418,140.0247,140.2312,10159.0
2023-10-11 15:25:00,142.66,143.07,142.63,143.05,7389.0,140.2706,140.6737,140.2411,140.654,7389.0
2023-10-11 15:30:00,143.0,143.34,143.0,143.32,16280.0,140.6049,140.9392,140.6049,140.9195,16280.0
2023-10-11 15:35:00,143.32,143.55,143.0,143.53,13269.0,140.9195,141.1457,140.6049,141.126,13269.0
2023-10-11 15:40:00,143.5,143.64,143.49,143.64,15803.0,141.0965,141.2341,141.0867,141.2341,15803.0
2023-10-11 15:45:00,143.65,143.81,143.48,143.69,21623.0,141.244,141.4013,141.0768,141.2833,21623.0
2023-10-11 15:50:00,143.72,144.09,143.6,144.03,66570.0,141.3128,141.6766,141.1948,141.6176,66570.0
2023-10-11 15:55:00,144.02,144.36,143.93,144.24,143090.0,141.6078,141.9421,141.5193,141.8241,143090.0
2023-10-12 09:30:00,141.51,143.1,140.71,142.22,52984.0,139.1398,140.7032,138.3532,139.8379,52984.0
2023-10-12 09:35:00,142.05,142.32,141.45,141.81,10605.0,139.6708,139.9363,139.0808,139.4348,10605.0
2023-10-12 09:40:00,141.92,141.94,140.87,141.22,7202.0,139.543,139.5626,138.5105,138.8547,7202.0
2023-10-12 09:45:00,140.94,141.21,139.99,140.67,9764.0,138.5794,138.8448,137.6453,138.3139,9764.0
2023-10-12 09:50:00,140.94,141.47,140.5,140.66,2502.0,138.5794,139.1005,138.1467,138.3041,2502.0
2023-10-12 09:55:00,140.82,141.27,140.62,140.92,9973.0,138.4614,138.9038,138.2647,138.5597,9973.0
2023-10-12 10:00:00,140.78,140.78,140.03,140.12,5978.0,138.422,138.422,137.6846,137.7731,5978.0
2023-10-12 10:05:00,140.02,140.62,140.01,140.31,10443.0,137.6748,138.2647,137.6649,137.9599,10443.0
2023-10-12 10:10:00,140.32,140.79,140.32,140.79,9105.0,137.9698,138.4319,137.9698,138.4319,9105.0
2023-10-12 10:15:00,140.79,140.82,140.01,140.11,5229.0,138.4319,138.4614,137.6649,137.7633,5229.0
2023-10-12 10:20:00,140.39,140.72,139.93,140.51,5648.0,138.0386,138.3631,137.5863,138.1566,5648.0
2023-10-12 10:25:00,140.57,140.88,140.57,140.76,15933.0,138.2156,138.5204,138.2156,138.4024,15933.0
2023-10-12 10:30:00,140.81,140.81,140.26,140.48,9034.0,138.4515,138.4515,137.9108,138.1271,9034.0
2023-10-12 10:35:00,140.55,140.55,140.11,140.23,10170.0,138.1959,138.1959,137.7633,137.8813,10170.0
2023-10-12 10:40:00,140.25,140.34,140.07,140.08,4400.0,137.9009,137.9894,137.7239,137.7338,4400.0
2023-10-12 10:45:00,140.09,140.44,140.09,140.31,2950.0,137.7436,138.0877,137.7436,137.9599,2950.0
2023-10-12 10:50:00,140.3,140.3,139.69,139.91,8042.0,137.9501,137.9501,137.3503,137.5666,8042.0
2023-10-12 10:55:00,139.95,140.06,139.83,139.97,2999.0,137.6059,137.7141,137.488,137.6256,2999.0
2023-10-12 11:00:00,139.95,140.04,139.89,140.0,2094.0,137.6059,137.6944,137.547,137.6551,2094.0
2023-10-12 11:05:00,140.07,140.11,139.74,139.84,4077.0,137.7239,137.7633,137.3995,137.4978,4077.0
2023-10-12 11:10:00,139.86,140.24,139.85,140.24,1143.0,137.5175,137.8911,137.5076,137.8911,1143.0
2023-10-12 11:15:00,140.29,140.39,140.0,140.0,5210.0,137.9403,138.0386,137.6551,137.6551,5210.0
2023-10-12 11:20:00,140.1,140.1,139.67,139.75,8993.0,137.7534,137.7534,137.3306,137.4093,8993.0
2023-10-12 11:25:00,139.78,139.89,139.73,139.89,4438.0,137.4388,137.547,137.3896,137.547,4438.0
2023-10-12 11:30:00,139.82,140.03,139.79,139.86,2636.0,137.4781,137.6846,137.4486,137.5175,2636.0
2023-10-12 11:35:00,139.93,140.1,139.83,139.87,6587.0,137.5863,137.7534,137.488,137.5273,6587.0
2023-10-12 11:40:00,139.85,139.85,139.62,139.69,2554.0,137.5076,137.5076,137.2815,137.3503,2554.0
2023-10-12 11:45:00,139.73,139.73,139.38,139.41,3422.0,137.3896,137.3896,137.0455,137.075,3422.0
2023-10-12 11:50:00,139.34,139.64,139.29,139.64,3452.0,137.0062,137.3011,136.957,137.3011,3452.0
2023-10-12 11:55:00,139.62,139.8,139.61,139.75,4791.0,137.2815,137.4585,137.2716,137.4093,4791.0
2023-10-12 12:00:00,139.81,139.91,139.69,139.75,3084.0,137.4683,137.5666,137.3503,137.4093,3084.0
2023-10-12 12:05:00,139.79,139.91,139.46,139.47,3193.0,137.4486,137.5666,137.1242,137.134,3193.0
2023-10-12 12:10:00,139.44,139.51,139.24,139.27,10948.0,137.1045,137.1733,136.9078,136.9373,10948.0
2023-10-12 12:15:00,139.36,139.63,139.29,139.62,5688.0,137.0258,137.2913,136.957,137.2815,5688.0
2023-10-12 12:20:00,139.55,139.55,139.3,139.43,8801.0,137.2126,137.2126,136.9668,137.0947,8801.0
2023-10-12 12:25:00,139.46,139.64,139.39,139.62,7826.0,137.1242,137.3011,137.0553,137.2815,7826.0
2023-10-12 12:30:00,139.59,139.72,139.51,139.57,7585.0,137.252,137.3798,137.1733,137.2323,7585.0
2023-10-12 12:35:00,139.6,139.64,139.34,139.43,2247.0,137.2618,137.3011,137.0062,137.0947,2247.0
2023-10-12 12:40:00,139.45,139.6,139.37,139.37,2203.0,137.1143,137.2618,137.0357,137.0357,2203.0
2023-10-12 12:45:00,139.37,139.37,139.18,139.2,4097.0,137.0357,137.0357,136.8488,136.8685,4097.0
2023-10-12 12:50:00,139.16,139.16,139.02,139.03,2200.0,136.8292,136.8292,136.6915,136.7014,2200.0
2023-10-12 12:55:00,139.02,139.04,138.9,139.0,2746.0,136.6915,136.7112,136.5735,136.6719,2746.0
2023-10-12 13:00:00,138.95,138.97,138.61,138.67,4086.0,136.6227,136.6424,136.2884,136.3474,4086.0
2023-10-12 13:05:00,138.65,138.65,138.41,138.48,6446.0,136.3277,136.3277,136.0917,136.1606,6446.0
2023-10-12 13:10:00,138.3,138.4,138.27,138.35,1800.0,135.9836,136.0819,135.9541,136.0327,1800.0
2023-10-12 13:15:00,138.32,138.36,138.15,138.23,5213.0,136.0032,136.0426,135.8361,135.9148,5213.0
2023-10-12 13:20:00,138.31,138.31,138.15,138.19,2504.0,135.9934,135.9934,135.8361,135.8754,2504.0
2023-10-12 13:25:00,138.19,138.2,137.99,138.13,4722.0,135.8754,135.8853,135.6788,135.8164,4722.0
2023-10-12 13:30:00,138.09,138.21,137.9,137.93,6895.0,135.7771,135.8951,135.5903,135.6198,6895.0
2023-10-12 13:35:00,137.97,138.0,137.65,137.66,14360.0,135.6591,135.6886,135.3445,135.3543,14360.0
2023-10-12 13:40:00,137.68,137.77,137.56,137.59,9107.0,135.374,135.4625,135.256,135.2855,9107.0
2023-10-12 13:45:00,137.55,137.69,137.4,137.53,23645.0,135.2461,135.3838,135.0987,135.2265,23645.0
2023-10-12 13:50:00,137.47,137.57,137.43,137.48,7032.0,135.1675,135.2658,135.1282,135.1773,7032.0
2023-10-12 13:55:00,137.56,137.61,137.4,137.41,5684.0,135.256,135.3051,135.0987,135.1085,5684.0
2023-10-12 14:00:00,137.47,137.53,137.18,137.25,11090.0,135.1675,135.2265,134.8823,134.9512,11090.0
2023-10-12 14:05:00,137.16,137.27,136.88,136.88,8642.0,134.8627,134.9708,134.5874,134.5874,8642.0
2023-10-12 14:10:00,136.87,137.11,136.81,137.03,12430.0,134.5775,134.8135,134.5185,134.7349,12430.0
2023-10-12 14:15:00,137.03,137.04,136.84,136.9,4874.0,134.7349,134.7447,134.548,134.607,4874.0
2023-10-12 14:20:00,136.91,137.43,136.83,137.39,9881.0,134.6169,135.1282,134.5382,135.0888,9881.0
2023-10-12 14:25:00,137.43,137.62,137.33,137.56,7347.0,135.1282,135.315,135.0298,135.256,7347.0
2023-10-12 14:30:00,137.6,137.7,137.49,137.7,5777.0,135.2953,135.3936,135.1872,135.3936,5777.0
2023-10-12 14:35:00,137.69,137.87,137.51,137.55,7307.0,135.3838,135.5608,135.2068,135.2461,7307.0
2023-10-12 14:40:00,137.54,137.57,137.12,137.21,7384.0,135.2363,135.2658,134.8233,134.9118,7384.0
2023-10-12 14:45:00,137.22,137.57,137.21,137.56,10724.0,134.9217,135.2658,134.9118,135.256,10724.0
2023-10-12 14:50:00,137.59,137.83,137.54,137.79,13690.0,135.2855,135.5215,135.2363,135.4821,13690.0
2023-10-12 14:55:00,137.83,137.84,137.67,137.67,4988.0,135.5215,135.5313,135.3641,135.3641,4988.0
2023-10-12 15:00:00,137.64,137.74,137.08,137.11,15366.0,135.3346,135.433,134.784,134.8135,15366.0
2023-10-12 15:05:00,137.07,137.11,136.95,137.0,6176.0,134.7742,134.8135,134.6562,134.7054,6176.0
2023-10-12 15:10:00,136.94,137.13,136.92,136.93,12205.0,134.6464,134.8332,134.6267,134.6365,12205.0
2023-10-12 15:15:00,136.97,137.06,136.68,136.73,15146.0,134.6759,134.7644,134.3907,134.4399,15146.0
2023-10-12 15:20:00,136.73,136.97,136.55,136.87,18985.0,134.4399,134.6759,134.2629,134.5775,18985.0
2023-10-12 15:25:00,136.78,136.84,136.48,136.48,15374.0,134.489,134.548,134.1941,134.1941,15374.0
2023-10-12 15:30:00,136.44,137.15,136.44,136.93,16619.0,134.1547,134.8528,134.1547,134.6365,16619.0
2023-10-12 15:35:00,136.94,137.0,136.52,136.64,16806.0,134.6464,134.7054,134.2334,134.3514,16806.0
2023-10-12 15:40:00,136.68,136.68,136.21,136.21,17365.0,134.3907,134.3907,133.9286,133.9286,17365.0
2023-10-12 15:45:00,136.24,136.38,136.02,136.19,28434.0,133.9581,134.0957,133.7418,133.9089,28434.0
2023-10-12 15:50:00,136.17,136.55,136.17,136.31,36518.0,133.8893,134.2629,133.8893,134.0269,36518.0
2023-10-12 15:55:00,136.3,136.36,136.15,136.3,79039.0,134.0171,134.0761,133.8696,134.0171,79039.0
2023-10-13 09:30:00,136.12,137.71,136.08,137.27,33818.0,133.8401,135.4035,133.8008,134.9708,33818.0
2023-10-13 09:35:00,137.09,138.1,137.04,137.96,8591.0,134.7939,135.7869,134.7447,135.6493,8591.0
2023-10-13 09:40:00,138.02,138.77,137.72,137.72,16102.0,135.7083,136.4457,135.4133,135.4133,16102.0
2023-10-13 09:45:00,137.73,137.88,137.47,137.74,4026.0,135.4231,135.5706,135.1675,135.433,4026.0
2023-10-13 09:50:00,137.69,138.35,137.65,138.03,6435.0,135.3838,136.0327,135.3445,135.7181,6435.0
2023-10-13 09:55:00,138.01,138.19,137.66,137.81,13655.0,135.6984,135.8754,135.3543,135.5018,13655.0
2023-10-13 10:00:00,137.88,138.15,137.88,138.1,3551.0,135.5706,135.8361,135.5706,135.7869,3551.0
2023-10-13 10:05:00,138.17,138.29,137.91,138.28,4843.0,135.8558,135.9738,135.6001,135.9639,4843.0
2023-10-13 10:10:00,138.32,138.32,137.96,137.98,10750.0,136.0032,136.0032,135.6493,135.6689,10750.0
2023-10-13 10:15:00,137.98,138.71,137.95,138.68,19749.0,135.6689,136.3867,135.6394,136.3572,19749.0
2023-10-13 10:20:00,138.67,139.03,138.5,138.58,7594.0,136.3474,136.7014,136.1802,136.2589,7594.0
2023-10-13 10:25:00,138.59,138.9,138.55,138.82,5803.0,136.2687,136.5735,136.2294,136.4949,5803.0
2023-10-13 10:30:00,138.81,138.81,138.53,138.65,8520.0,136.485,136.485,136.2097,136.3277,8520.0
2023-10-13 10:35:00,138.7,138.73,138.35,138.5,5756.0,136.3769,136.4064,136.0327,136.1802,5756.0
2023-10-13 10:40:00,138.52,138.57,138.38,138.47,4470.0,136.1999,136.2491,136.0622,136.1507,4470.0
2023-10-13 10:45:00,138.46,138.62,138.45,138.57,8575.0,136.1409,136.2982,136.1311,136.2491,8575.0
2023-10-13 10:50:00,138.66,138.66,138.22,138.33,16034.0,136.3376,136.3376,135.9049,136.0131,16034.0
2023-10-13 10:55:00,138.27,138.39,138.2,138.21,3913.0,135.9541,136.0721,135.8853,135.8951,3913.0
2023-10-13 11:00:00,138.31,138.64,138.3,138.59,8152.0,135.9934,136.3179,135.9836,136.2687,8152.0
2023-10-13 11:05:00,138.59,138.63,138.36,138.45,10645.0,136.2687,136.3081,136.0426,136.1311,10645.0
2023-10-13 11:10:00,138.5,138.56,138.15,138.3,9908.0,136.1802,136.2392,135.8361,135.9836,9908.0
2023-10-13 11:15:00,138.29,138.59,138.21,138.49,10333.0,135.9738,136.2687,135.8951,136.1704,10333.0
2023-10-13 11:20:00,138.54,139.0,138.48,138.94,14810.0,136.2196,136.6719,136.1606,136.6129,14810.0
2023-10-13 11:25:00,138.97,139.01,138.78,138.98,10657.0,136.6424,136.6817,136.4555,136.6522,10657.0
2023-10-13 11:30:00,138.93,139.01,138.64,138.86,18805.0,136.603,136.6817,136.3179,136.5342,18805.0
2023-10-13 11:35:00,138.8,139.26,138.8,139.22,4481.0,136.4752,136.9275,136.4752,136.8882,4481.0
2023-10-13 11:40:00,139.22,139.47,139.08,139.43,6484.0,136.8882,137.134,136.7505,137.0947,6484.0
2023-10-13 11:45:00,139.44,139.57,139.36,139.42,7241.0,137.1045,137.2323,137.0258,137.0848,7241.0
2023-10-13 11:50:00,139.36,139.38,139.1,139.18,12336.0,137.0258,137.0455,136.7702,136.8488,12336.0
2023-10-13 11:55:00,139.13,139.44,138.99,139.44,7318.0,136.7997,137.1045,136.662,137.1045,7318.0
2023-10-13 12:00:00,139.4,139.72,139.32,139.72,7882.0,137.0652,137.3798,136.9865,137.3798,7882.0
2023-10-13 12:05:00,139.7,139.83,139.64,139.71,8276.0,137.3601,137.488,137.3011,137.37,8276.0
2023-10-13 12:10:00,139.7,139.78,139.62,139.77,6387.0,137.3601,137.4388,137.2815,137.429,6387.0
2023-10-13 12:15:00,139.75,140.08,139.75,139.98,9004.0,137.4093,137.7338,137.4093,137.6354,9004.0
2023-10-13 12:20:00,140.02,140.12,140.02,140.06,8209.0,137.6748,137.7731,137.6748,137.7141,8209.0
2023-10-13 12:25:00,140.02,140.19,139.91,140.15,5008.0,137.6748,137.8419,137.5666,137.8026,5008.0
2023-10-13 12:30:00,140.16,140.21,140.06,140.09,5336.0,137.8124,137.8616,137.7141,137.7436,5336.0
2023-10-13 12:35:00,140.09,140.23,140.09,140.14,3450.0,137.7436,137.8813,137.7436,137.7928,3450.0
2023-10-13 12:40:00,140.11,140.21,140.07,140.11,5851.0,137.7633,137.8616,137.7239,137.7633,5851.0
2023-10-13 12:45:00,140.16,140.2,139.95,139.95,7765.0,137.8124,137.8518,137.6059,137.6059,7765.0
2023-10-13 12:50:00,139.87,139.87,139.42,139.5,2450.0,137.5273,137.5273,137.0848,137.1635,2450.0
2023-10-13 12:55:00,139.55,139.75,139.55,139.71,4821.0,137.2126,137.4093,137.2126,137.37,4821.0
2023-10-13 13:00:00,139.66,139.72,139.33,139.33,2499.0,137.3208,137.3798,136.9963,136.9963,2499.0
2023-10-13 13:05:00,139.34,139.34,139.01,139.16,7325.0,137.0062,137.0062,136.6817,136.8292,7325.0
2023-10-13 13:10:00,139.22,139.3,139.08,139.13,6222.0,136.8882,136.9668,136.7505,136.7997,6222.0
2023-10-13 13:15:00,139.09,139.41,138.98,139.31,10235.0,136.7604,137.075,136.6522,136.9767,10235.0
2023-10-13 13:20:00,139.3,139.3,139.03,139.03,4761.0,136.9668,136.9668,136.7014,136.7014,4761.0
2023-10-13 13:25:00,139.09,139.29,139.03,139.29,4878.0,136.7604,136.957,136.7014,136.957,4878.0
2023-10-13 13:30:00,139.24,139.44,139.1,139.41,5739.0,136.9078,137.1045,136.7702,137.075,5739.0
2023-10-13 13:35:00,139.46,139.57,139.36,139.46,4977.0,137.1242,137.2323,137.0258,137.1242,4977.0
2023-10-13 13:40:00,139.41,139.8,139.17,139.69,12432.0,137.075,137.4585,136.839,137.3503,12432.0
2023-10-13 13:45:00,139.69,139.72,139.52,139.57,6304.0,137.3503,137.3798,137.1832,137.2323,6304.0
2023-10-13 13:50:00,139.58,139.66,139.55,139.63,3201.0,137.2421,137.3208,137.2126,137.2913,3201.0
2023-10-13 13:55:00,139.67,139.73,139.43,139.43,4193.0,137.3306,137.3896,137.0947,137.0947,4193.0
2023-10-13 14:00:00,139.5,139.67,139.46,139.64,6170.0,137.1635,137.3306,137.1242,137.3011,6170.0
2023-10-13 14:05:00,139.75,139.79,139.57,139.62,6693.0,137.4093,137.4486,137.2323,137.2815,6693.0
2023-10-13 14:10:00,139.62,139.69,139.57,139.67,3745.0,137.2815,137.3503,137.2323,137.3306,3745.0
2023-10-13 14:15:00,139.69,139.72,139.57,139.62,6784.0,137.3503,137.3798,137.2323,137.2815,6784.0
2023-10-13 14:20:00,139.61,139.66,139.5,139.53,6375.0,137.2716,137.3208,137.1635,137.193,6375.0
2023-10-13 14:25:00,139.53,139.67,139.45,139.63,6342.0,137.193,137.3306,137.1143,137.2913,6342.0
2023-10-13 14:30:00,139.58,139.74,139.52,139.68,5536.0,137.2421,137.3995,137.1832,137.3405,5536.0
2023-10-13 14:35:00,139.67,139.74,139.56,139.67,7266.0,137.3306,137.3995,137.2225,137.3306,7266.0
2023-10-13 14:40:00,139.67,139.74,139.56,139.56,3862.0,137.3306,137.3995,137.2225,137.2225,3862.0
2023-10-13 14:45:00,139.62,139.64,139.51,139.53,6349.0,137.2815,137.3011,137.1733,137.193,6349.0
2023-10-13 14:50:00,139.53,139.82,139.51,139.81,11555.0,137.193,137.4781,137.1733,137.4683,11555.0
2023-10-13 14:55:00,139.78,139.8,139.67,139.71,6316.0,137.4388,137.4585,137.3306,137.37,6316.0
2023-10-13 15:00:00,139.75,139.92,139.71,139.84,5773.0,137.4093,137.5765,137.37,137.4978,5773.0
2023-10-13 15:05:00,139.8,139.84,139.55,139.84,6522.0,137.4585,137.4978,137.2126,137.4978,6522.0
2023-10-13 15:10:00,139.87,140.0,139.78,139.89,7372.0,137.5273,137.6551,137.4388,137.547,7372.0
2023-10-13 15:15:00,139.94,139.95,139.73,139.74,4997.0,137.5961,137.6059,137.3896,137.3995,4997.0
2023-10-13 15:20:00,139.76,139.82,139.69,139.79,10035.0,137.4191,137.4781,137.3503,137.4486,10035.0
2023-10-13 15:25:00,139.77,139.83,139.6,139.68,15593.0,137.429,137.488,137.2618,137.3405,15593.0
2023-10-13 15:30:00,139.68,140.0,139.68,139.98,17222.0,137.3405,137.6551,137.3405,137.6354,17222.0
2023-10-13 15:35:00,139.98,140.06,139.87,139.96,18093.0,137.6354,137.7141,137.5273,137.6158,18093.0
2023-10-13 15:40:00,139.99,139.99,139.55,139.61,24100.0,137.6453,137.6453,137.2126,137.2716,24100.0
2023-10-13 15:45:00,139.63,139.96,139.62,139.96,39050.0,137.2913,137.6158,137.2815,137.6158,39050.0
2023-10-13 15:50:00,139.94,140.1,139.77,140.08,60162.0,137.5961,137.7534,137.429,137.7338,60162.0
2023-10-13 15:55:00,140.04,140.43,139.97,140.19,147369.0,137.6944,138.0779,137.6256,137.8419,147369.0
2023-10-16 09:30:00,140.47,140.92,140.47,140.64,16769.0,138.1172,138.5597,138.1172,138.2844,16769.0
2023-10-16 09:35:00,140.39,140.45,139.62,139.77,12170.0,138.0386,138.0976,137.2815,137.429,12170.0
2023-10-16 09:40:00,139.87,139.93,139.18,139.85,12334.0,137.5273,137.5863,136.8488,137.5076,12334.0
2023-10-16 09:45:00,139.81,140.59,139.81,140.47,6873.0,137.4683,138.2352,137.4683,138.1172,6873.0
2023-10-16 09:50:00,140.32,140.58,140.17,140.54,8071.0,137.9698,138.2254,137.8223,138.1861,8071.0
2023-10-16 09:55:00,140.45,140.51,140.01,140.37,5528.0,138.0976,138.1566,137.6649,138.0189,5528.0
2023-10-16 10:00:00,140.37,140.41,140.1,140.11,8472.0,138.0189,138.0582,137.7534,137.7633,8472.0
2023-10-16 10:05:00,140.1,140.16,139.9,140.02,11616.0,137.7534,137.8124,137.5568,137.6748,11616.0
2023-10-16 10:10:00,140.02,140.34,139.69,140.33,12778.0,137.6748,137.9894,137.3503,137.9796,12778.0
2023-10-16 10:15:00,140.26,140.26,139.9,139.93,7704.0,137.9108,137.9108,137.5568,137.5863,7704.0
2023-10-16 10:20:00,139.91,139.96,139.68,139.89,11593.0,137.5666,137.6158,137.3405,137.547,11593.0
2023-10-16 10:25:00,139.89,140.43,139.88,140.4,6639.0,137.547,138.0779,137.5371,138.0484,6639.0
2023-10-16 10:30:00,140.46,140.86,140.4,140.49,6234.0,138.1074,138.5007,138.0484,138.1369,6234.0
2023-10-16 10:35:00,140.48,140.63,140.34,140.56,3694.0,138.1271,138.2746,137.9894,138.2057,3694.0
2023-10-16 10:40:00,140.42,140.42,140.12,140.24,4014.0,138.0681,138.0681,137.7731,137.8911,4014.0
2023-10-16 10:45:00,140.31,140.65,140.21,140.63,3205.0,137.9599,138.2942,137.8616,138.2746,3205.0
2023-10-16 10:50:00,140.65,140.93,140.48,140.49,4061.0,138.2942,138.5695,138.1271,138.1369,4061.0
2023-10-16 10:55:00,140.57,140.57,140.36,140.4,5856.0,138.2156,138.2156,138.0091,138.0484,5856.0
2023-10-16 11:00:00,140.43,140.57,140.4,140.47,4837.0,138.0779,138.2156,138.0484,138.1172,4837.0
2023-10-16 11:05:00,140.48,140.56,140.29,140.39,5954.0,138.1271,138.2057,137.9403,138.0386,5954.0
2023-10-16 11:10:00,140.46,140.52,140.42,140.47,2109.0,138.1074,138.1664,138.0681,138.1172,2109.0
2023-10-16 11:15:00,140.52,140.67,140.41,140.62,7131.0,138.1664,138.3139,138.0582,138.2647,7131.0
2023-10-16 11:20:00,140.61,140.76,140.6,140.64,4158.0,138.2549,138.4024,138.2451,138.2844,4158.0
2023-10-16 11:25:00,140.62,140.62,140.39,140.45,20095.0,138.2647,138.2647,138.0386,138.0976,20095.0
2023-10-16 11:30:00,140.5,140.6,140.09,140.25,11587.0,138.1467,138.2451,137.7436,137.9009,11587.0
2023-10-16 11:35:00,140.25,140.37,140.15,140.25,7394.0,137.9009,138.0189,137.8026,137.9009,7394.0
2023-10-16 11:40:00,140.25,140.3,139.95,140.06,4600.0,137.9009,137.9501,137.6059,137.7141,4600.0
2023-10-16 11:45:00,140.12,140.34,140.06,140.18,13420.0,137.7731,137.9894,137.7141,137.8321,13420.0
2023-10-16 11:50:00,140.21,140.6,140.21,140.59,8412.0,137.8616,138.2451,137.8616,138.2352,8412.0
2023-10-16 11:55:00,140.65,140.85,140.65,140.81,3628.0,138.2942,138.4909,138.2942,138.4515,3628.0
2023-10-16 12:00:00,140.84,141.2,140.82,141.08,5761.0,138.481,138.835,138.4614,138.717,5761.0
2023-10-16 12:05:00,141.11,141.11,140.62,140.66,3701.0,138.7465,138.7465,138.2647,138.3041,3701.0
2023-10-16 12:10:00,140.64,140.85,140.61,140.69,3552.0,138.2844,138.4909,138.2549,138.3336,3552.0
2023-10-16 12:15:00,140.62,140.78,140.6,140.68,4169.0,138.2647,138.422,138.2451,138.3237,4169.0
2023-10-16 12:20:00,140.68,140.83,140.44,140.49,6453.0,138.3237,138.4712,138.0877,138.1369,6453.0
2023-10-16 12:25:00,140.44,140.61,140.22,140.51,10224.0,138.0877,138.2549,137.8714,138.1566,10224.0
2023-10-16 12:30:00,140.5,140.98,140.48,140.78,38896.0,138.1467,138.6187,138.1271,138.422,38896.0
2023-10-16 12:35:00,140.8,140.89,140.67,140.76,3810.0,138.4417,138.5302,138.3139,138.4024,3810.0
2023-10-16 12:40:00,140.78,140.86,140.58,140.59,8758.0,138.422,138.5007,138.2254,138.2352,8758.0
2023-10-16 12:45:00,140.54,140.75,140.54,140.74,3654.0,138.1861,138.3925,138.1861,138.3827,3654.0
2023-10-16 12:50:00,140.71,140.72,140.36,140.36,4926.0,138.3532,138.3631,138.0091,138.0091,4926.0
2023-10-16 12:55:00,140.38,140.44,140.2,140.23,8175.0,138.0287,138.0877,137.8518,137.8813,8175.0
2023-10-16 13:00:00,140.25,140.39,140.21,140.27,24257.0,137.9009,138.0386,137.8616,137.9206,24257.0
2023-10-16 13:05:00,140.33,140.35,140.14,140.16,8152.0,137.9796,137.9992,137.7928,137.8124,8152.0
2023-10-16 13:10:00,140.17,140.28,140.15,140.15,13608.0,137.8223,137.9304,137.8026,137.8026,13608.0
2023-10-16 13:15:00,140.13,140.25,140.04,140.04,38265.0,137.7829,137.9009,137.6944,137.6944,38265.0
2023-10-16 13:20:00,139.97,140.05,139.57,139.9,11488.0,137.6256,137.7043,137.2323,137.5568,11488.0
2023-10-16 13:25:00,139.87,140.18,139.78,140.12,15416.0,137.5273,137.8321,137.4388,137.7731,15416.0
2023-10-16 13:30:00,140.07,140.19,140.06,140.09,15520.0,137.7239,137.8419,137.7141,137.7436,15520.0
2023-10-16 13:35:00,140.11,140.22,140.08,140.21,18471.0,137.7633,137.8714,137.7338,137.8616,18471.0
2023-10-16 13:40:00,140.21,140.42,140.15,140.42,8620.0,137.8616,138.0681,137.8026,138.0681,8620.0
2023-10-16 13:45:00,140.39,140.56,140.37,140.48,10856.0,138.0386,138.2057,138.0189,138.1271,10856.0
2023-10-16 13:50:00,140.46,140.71,140.4,140.69,5313.0,138.1074,138.3532,138.0484,138.3336,5313.0
2023-10-16 13:55:00,140.76,140.85,140.76,140.77,2396.0,138.4024,138.4909,138.4024,138.4122,2396.0
2023-10-16 14:00:00,140.73,140.73,140.58,140.65,6233.0,138.3729,138.3729,138.2254,138.2942,6233.0
2023-10-16 14:05:00,140.69,140.98,140.64,140.92,6995.0,138.3336,138.6187,138.2844,138.5597,6995.0
2023-10-16 14:10:00,140.92,140.99,140.87,140.92,3331.0,138.5597,138.6285,138.5105,138.5597,3331.0
2023-10-16 14:15:00,140.91,140.96,140.72,140.83,8908.0,138.5499,138.599,138.3631,138.4712,8908.0
2023-10-16 14:20:00,140.84,140.96,140.84,140.96,2736.0,138.481,138.599,138.481,138.599,2736.0
2023-10-16 14:25:00,140.93,141.03,140.82,140.82,6209.0,138.5695,138.6679,138.4614,138.4614,6209.0
2023-10-16 14:30:00,140.84,141.05,140.83,140.98,4827.0,138.481,138.6875,138.4712,138.6187,4827.0
2023-10-16 14:35:00,141.0,141.1,140.98,141.05,3862.0,138.6384,138.7367,138.6187,138.6875,3862.0
2023-10-16 14:40:00,141.05,141.3,141.05,141.3,4595.0,138.6875,138.9333,138.6875,138.9333,4595.0
2023-10-16 14:45:00,141.28,141.38,141.27,141.31,2659.0,138.9137,139.012,138.9038,138.9432,2659.0
2023-10-16 14:50:00,141.35,141.45,141.29,141.29,7462.0,138.9825,139.0808,138.9235,138.9235,7462.0
2023-10-16 14:55:00,141.35,141.35,141.2,141.25,7619.0,138.9825,138.9825,138.835,138.8842,7619.0
2023-10-16 15:00:00,141.27,141.27,141.05,141.1,3250.0,138.9038,138.9038,138.6875,138.7367,3250.0
2023-10-16 15:05:00,141.1,141.29,141.1,141.29,3384.0,138.7367,138.9235,138.7367,138.9235,3384.0
2023-10-16 15:10:00,141.32,141.41,141.24,141.29,7147.0,138.953,139.0415,138.8743,138.9235,7147.0
2023-10-16 15:15:00,141.27,141.44,141.23,141.37,5389.0,138.9038,139.071,138.8645,139.0022,5389.0
2023-10-16 15:20:00,141.34,141.4,141.26,141.27,6704.0,138.9727,139.0317,138.894,138.9038,6704.0
2023-10-16 15:25:00,141.25,141.52,141.25,141.52,7358.0,138.8842,139.1497,138.8842,139.1497,7358.0
2023-10-16 15:30:00,141.58,141.67,141.42,141.42,9159.0,139.2086,139.2971,139.0513,139.0513,9159.0
2023-10-16 15:35:00,141.46,141.56,141.46,141.54,7340.0,139.0907,139.189,139.0907,139.1693,7340.0
2023-10-16 15:40:00,141.49,141.57,141.4,141.54,12334.0,139.1202,139.1988,139.0317,139.1693,12334.0
2023-10-16 15:45:00,141.54,141.54,141.34,141.37,23618.0,139.1693,139.1693,138.9727,139.0022,23618.0
2023-10-16 15:50:00,141.36,141.38,141.04,141.14,36189.0,138.9923,139.012,138.6777,138.776,36189.0
2023-10-16 15:55:00,141.16,141.39,141.06,141.16,104824.0,138.7957,139.0218,138.6974,138.7957,104824.0
2023-10-17 09:30:00,139.7,140.07,139.19,140.0,22725.0,137.3601,137.7239,136.8587,137.6551,22725.0
2023-10-17 09:35:00,140.0,140.73,140.0,140.73,2623.0,137.6551,138.3729,137.6551,138.3729,2623.0
2023-10-17 09:40:00,140.88,140.97,140.57,140.84,10742.0,138.5204,138.6089,138.2156,138.481,10742.0
2023-10-17 09:45:00,140.87,141.81,140.87,141.56,5278.0,138.5105,139.4348,138.5105,139.189,5278.0
2023-10-17 09:50:00,141.49,141.68,141.12,141.29,1663.0,139.1202,139.307,138.7564,138.9235,1663.0
2023-10-17 09:55:00,141.22,141.22,140.91,140.95,2876.0,138.8547,138.8547,138.5499,138.5892,2876.0
2023-10-17 10:00:00,140.81,140.95,140.57,140.65,1900.0,138.4515,138.5892,138.2156,138.2942,1900.0
2023-10-17 10:05:00,140.66,140.86,140.52,140.86,2809.0,138.3041,138.5007,138.1664,138.5007,2809.0
2023-10-17 10:10:00,140.94,141.4,140.87,141.35,3950.0,138.5794,139.0317,138.5105,138.9825,3950.0
2023-10-17 10:15:00,141.39,141.78,141.36,141.78,5369.0,139.0218,139.4053,138.9923,139.4053,5369.0
2023-10-17 10:20:00,141.67,141.74,141.63,141.63,614.0,139.2971,139.366,139.2578,139.2578,614.0
2023-10-17 10:25:00,141.58,141.75,141.44,141.44,3052.0,139.2086,139.3758,139.071,139.071,3052.0
2023-10-17 10:30:00,141.41,141.41,141.06,141.36,6209.0,139.0415,139.0415,138.6974,138.9923,6209.0
2023-10-17 10:35:00,141.42,141.79,141.34,141.72,3370.0,139.0513,139.4151,138.9727,139.3463,3370.0
2023-10-17 10:40:00,141.69,141.82,141.69,141.81,2347.0,139.3168,139.4446,139.3168,139.4348,2347.0
2023-10-17 10:45:00,141.89,142.12,141.74,141.74,4700.0,139.5135,139.7396,139.366,139.366,4700.0
2023-10-17 10:50:00,141.66,141.67,141.53,141.53,600.0,139.2873,139.2971,139.1595,139.1595,600.0
2023-10-17 10:55:00,141.53,141.7,141.5,141.62,2443.0,139.1595,139.3266,139.13,139.248,2443.0
2023-10-17 11:00:00,141.68,141.96,141.68,141.82,4855.0,139.307,139.5823,139.307,139.4446,4855.0
2023-10-17 11:05:00,141.81,142.0,141.62,141.62,2249.0,139.4348,139.6216,139.248,139.248,2249.0
2023-10-17 11:10:00,141.77,141.91,141.76,141.91,1164.0,139.3955,139.5331,139.3856,139.5331,1164.0
2023-10-17 11:15:00,141.98,142.15,141.81,141.96,7106.0,139.6019,139.7691,139.4348,139.5823,7106.0
2023-10-17 11:20:00,141.92,141.93,141.71,141.8,1534.0,139.543,139.5528,139.3365,139.425,1534.0
2023-10-17 11:25:00,141.83,141.89,141.82,141.89,1062.0,139.4545,139.5135,139.4446,139.5135,1062.0
2023-10-17 11:30:00,141.87,141.87,141.63,141.74,3385.0,139.4938,139.4938,139.2578,139.366,3385.0
2023-10-17 11:35:00,141.78,141.9,141.73,141.88,1661.0,139.4053,139.5233,139.3561,139.5036,1661.0
2023-10-17 11:40:00,141.83,142.04,141.83,142.02,2298.0,139.4545,139.6609,139.4545,139.6413,2298.0
2023-10-17 11:45:00,142.12,142.25,142.01,142.25,5266.0,139.7396,139.8674,139.6314,139.8674,5266.0
2023-10-17 11:50:00,142.37,142.38,142.24,142.34,3205.0,139.9854,139.9952,139.8576,139.9559,3205.0
2023-10-17 11:55:00,142.28,142.29,142.04,142.18,4253.0,139.8969,139.9068,139.6609,139.7986,4253.0
2023-10-17 12:00:00,142.21,142.21,141.45,141.61,18063.0,139.8281,139.8281,139.0808,139.2381,18063.0
2023-10-17 12:05:00,141.61,141.96,141.52,141.96,15602.0,139.2381,139.5823,139.1497,139.5823,15602.0
2023-10-17 12:10:00,141.99,142.07,141.91,141.96,2402.0,139.6118,139.6904,139.5331,139.5823,2402.0
2023-10-17 12:15:00,141.93,142.0,141.8,141.93,25659.0,139.5528,139.6216,139.425,139.5528,25659.0
2023-10-17 12:20:00,141.93,141.93,141.8,141.81,2325.0,139.5528,139.5528,139.425,139.4348,2325.0
2023-10-17 12:25:00,141.88,142.02,141.81,142.02,3686.0,139.5036,139.6413,139.4348,139.6413,3686.0
2023-10-17 12:30:00,141.98,142.0,141.52,141.6,6579.0,139.6019,139.6216,139.1497,139.2283,6579.0
2023-10-17 12:35:00,141.46,141.54,141.35,141.5,10751.0,139.0907,139.1693,138.9825,139.13,10751.0
2023-10-17 12:40:00,141.57,141.57,141.39,141.52,8942.0,139.1988,139.1988,139.0218,139.1497,8942.0
2023-10-17 12:45:00,141.47,141.53,141.35,141.48,19782.0,139.1005,139.1595,138.9825,139.1103,19782.0
2023-10-17 12:50:00,141.48,141.61,141.3,141.56,50713.0,139.1103,139.2381,138.9333,139.189,50713.0
2023-10-17 12:55:00,141.6,141.68,141.54,141.6,3935.0,139.2283,139.307,139.1693,139.2283,3935.0
2023-10-17 13:00:00,141.6,141.83,141.6,141.7,16943.0,139.2283,139.4545,139.2283,139.3266,16943.0
2023-10-17 13:05:00,141.76,142.02,141.67,142.02,46040.0,139.3856,139.6413,139.2971,139.6413,46040.0
2023-10-17 13:10:00,142.02,142.02,141.59,141.64,13584.0,139.6413,139.6413,139.2185,139.2676,13584.0
2023-10-17 13:15:00,141.53,141.73,141.53,141.72,4088.0,139.1595,139.3561,139.1595,139.3463,4088.0
2023-10-17 13:20:00,141.77,141.81,141.73,141.73,1338.0,139.3955,139.4348,139.3561,139.3561,1338.0
2023-10-17 13:25:00,141.72,141.86,141.68,141.84,4144.0,139.3463,139.484,139.307,139.4643,4144.0
2023-10-17 13:30:00,141.84,141.84,141.55,141.62,2291.0,139.4643,139.4643,139.1791,139.248,2291.0
2023-10-17 13:35:00,141.61,141.67,141.43,141.44,5676.0,139.2381,139.2971,139.0612,139.071,5676.0
2023-10-17 13:40:00,141.49,141.63,141.22,141.31,15492.0,139.1202,139.2578,138.8547,138.9432,15492.0
2023-10-17 13:45:00,141.34,141.35,141.14,141.14,9211.0,138.9727,138.9825,138.776,138.776,9211.0
2023-10-17 13:50:00,141.22,141.22,140.84,141.0,5729.0,138.8547,138.8547,138.481,138.6384,5729.0
2023-10-17 13:55:00,140.94,140.99,140.88,140.92,1733.0,138.5794,138.6285,138.5204,138.5597,1733.0
2023-10-17 14:00:00,140.89,140.95,140.82,140.95,2351.0,138.5302,138.5892,138.4614,138.5892,2351.0
2023-10-17 14:05:00,140.97,141.04,140.88,140.95,25295.0,138.6089,138.6777,138.5204,138.5892,25295.0
2023-10-17 14:10:00,140.96,140.99,140.86,140.99,3156.0,138.599,138.6285,138.5007,138.6285,3156.0
2023-10-17 14:15:00,140.97,141.09,140.97,140.99,2334.0,138.6089,138.7269,138.6089,138.6285,2334.0
2023-10-17 14:20:00,140.94,141.08,140.94,141.08,3285.0,138.5794,138.717,138.5794,138.717,3285.0
2023-10-17 14:25:00,141.09,141.25,141.07,141.19,2640.0,138.7269,138.8842,138.7072,138.8252,2640.0
2023-10-17 14:30:00,141.19,141.2,141.04,141.14,4472.0,138.8252,138.835,138.6777,138.776,4472.0
2023-10-17 14:35:00,141.16,141.42,141.09,141.42,28855.0,138.7957,139.0513,138.7269,139.0513,28855.0
2023-10-17 14:40:00,141.47,141.5,141.39,141.43,2500.0,139.1005,139.13,139.0218,139.0612,2500.0
2023-10-17 14:45:00,141.47,141.52,141.44,141.44,3381.0,139.1005,139.1497,139.071,139.071,3381.0
2023-10-17 14:50:00,141.47,141.47,141.0,141.03,4993.0,139.1005,139.1005,138.6384,138.6679,4993.0
2023-10-17 14:55:00,141.03,141.15,140.98,141.13,3672.0,138.6679,138.7858,138.6187,138.7662,3672.0
2023-10-17 15:00:00,141.1,141.23,141.07,141.1,26986.0,138.7367,138.8645,138.7072,138.7367,26986.0
2023-10-17 15:05:00,141.02,141.35,141.02,141.3,3711.0,138.658,138.9825,138.658,138.9333,3711.0
2023-10-17 15:10:00,141.36,141.42,141.29,141.36,3408.0,138.9923,139.0513,138.9235,138.9923,3408.0
2023-10-17 15:15:00,141.34,141.48,141.33,141.4,3660.0,138.9727,139.1103,138.9628,139.0317,3660.0
2023-10-17 15:20:00,141.45,141.51,141.35,141.35,2062.0,139.0808,139.1398,138.9825,138.9825,2062.0
2023-10-17 15:25:00,141.42,141.67,141.42,141.67,6279.0,139.0513,139.2971,139.0513,139.2971,6279.0
2023-10-17 15:30:00,141.69,141.69,141.51,141.54,4644.0,139.3168,139.3168,139.1398,139.1693,4644.0
2023-10-17 15:35:00,141.56,141.69,141.53,141.64,3197.0,139.189,139.3168,139.1595,139.2676,3197.0
2023-10-17 15:40:00,141.64,141.67,141.48,141.5,9144.0,139.2676,139.2971,139.1103,139.13,9144.0
2023-10-17 15:45:00,141.47,141.73,141.47,141.71,19197.0,139.1005,139.3561,139.1005,139.3365,19197.0
2023-10-17 15:50:00,141.69,141.98,141.69,141.93,31018.0,139.3168,139.6019,139.3168,139.5528,31018.0
2023-10-17 15:55:00,141.93,142.02,141.84,141.88,50938.0,139.5528,139.6413,139.4643,139.5036,50938.0
2023-10-18 09:30:00,141.98,142.65,141.96,142.5,16387.0,139.6019,140.2607,139.5823,140.1132,16387.0
2023-10-18 09:35:00,142.39,142.5,142.06,142.17,7400.0,140.0051,140.1132,139.6806,139.7888,7400.0
2023-10-18 09:40:00,142.15,143.39,142.15,143.38,39390.0,139.7691,140.9883,139.7691,140.9785,39390.0
2023-10-18 09:45:00,143.48,144.0,143.48,143.97,10184.0,141.0768,141.5881,141.0768,141.5586,10184.0
2023-10-18 09:50:00,144.03,144.29,143.75,144.1,57569.0,141.6176,141.8733,141.3423,141.6864,57569.0
2023-10-18 09:55:00,144.11,144.13,143.63,144.1,7758.0,141.6963,141.7159,141.2243,141.6864,7758.0
2023-10-18 10:00:00,144.09,144.78,144.09,144.57,14618.0,141.6766,142.355,141.6766,142.1486,14618.0
2023-10-18 10:05:00,144.53,144.96,144.28,144.7,8104.0,142.1092,142.532,141.8634,142.2764,8104.0
2023-10-18 10:10:00,144.77,144.77,144.37,144.58,13567.0,142.3452,142.3452,141.9519,142.1584,13567.0
2023-10-18 10:15:00,144.69,145.26,144.54,145.26,11063.0,142.2666,142.827,142.1191,142.827,11063.0
2023-10-18 10:20:00,145.25,145.53,145.13,145.53,18533.0,142.8172,143.0925,142.6992,143.0925,18533.0
2023-10-18 10:25:00,145.5,145.7,145.35,145.36,34711.0,143.063,143.2596,142.9155,142.9253,34711.0
2023-10-18 10:30:00,145.39,145.76,145.24,145.55,25450.0,142.9548,143.3186,142.8073,143.1122,25450.0
2023-10-18 10:35:00,145.58,145.6,145.3,145.52,15147.0,143.1417,143.1613,142.8663,143.0827,15147.0
2023-10-18 10:40:00,145.52,145.56,145.28,145.36,10870.0,143.0827,143.122,142.8467,142.9253,10870.0
2023-10-18 10:45:00,145.36,145.58,145.34,145.49,11779.0,142.9253,143.1417,142.9057,143.0532,11779.0
2023-10-18 10:50:00,145.55,145.56,144.94,144.94,10629.0,143.1122,143.122,142.5124,142.5124,10629.0
2023-10-18 10:55:00,144.82,144.93,144.72,144.9,21955.0,142.3944,142.5025,142.2961,142.473,21955.0
2023-10-18 11:00:00,144.86,145.27,144.78,145.16,8795.0,142.4337,142.8368,142.355,142.7287,8795.0
2023-10-18 11:05:00,145.21,145.22,144.99,145.06,4656.0,142.7778,142.7877,142.5615,142.6304,4656.0
2023-10-18 11:10:00,145.06,145.2,144.9,145.17,21097.0,142.6304,142.768,142.473,142.7385,21097.0
2023-10-18 11:15:00,145.21,145.4,145.1,145.31,18202.0,142.7778,142.9647,142.6697,142.8762,18202.0
2023-10-18 11:20:00,145.31,145.45,144.77,144.96,18796.0,142.8762,143.0138,142.3452,142.532,18796.0
2023-10-18 11:25:00,145.02,145.46,145.02,145.22,9439.0,142.591,143.0237,142.591,142.7877,9439.0
2023-10-18 11:30:00,145.24,145.28,145.12,145.13,15209.0,142.8073,142.8467,142.6894,142.6992,15209.0
2023-10-18 11:35:00,145.11,145.27,145.09,145.12,8656.0,142.6795,142.8368,142.6599,142.6894,8656.0
2023-10-18 11:40:00,145.08,145.08,144.8,144.93,4775.0,142.65,142.65,142.3747,142.5025,4775.0
2023-10-18 11:45:00,144.98,145.01,144.9,144.91,5080.0,142.5517,142.5812,142.473,142.4829,5080.0
2023-10-18 11:50:00,145.0,145.02,144.82,144.9,8089.0,142.5714,142.591,142.3944,142.473,8089.0
2023-10-18 11:55:00,144.9,144.97,144.7,144.71,25461.0,142.473,142.5419,142.2764,142.2862,25461.0
2023-10-18 12:00:00,144.72,145.27,144.72,145.19,8381.0,142.2961,142.8368,142.2961,142.7582,8381.0
2023-10-18 12:05:00,145.17,145.17,144.9,145.02,5753.0,142.7385,142.7385,142.473,142.591,5753.0
2023-10-18 12:10:00,144.97,145.02,144.69,144.69,3401.0,142.5419,142.591,142.2666,142.2666,3401.0
2023-10-18 12:15:00,144.77,144.77,144.48,144.55,3553.0,142.3452,142.3452,142.0601,142.1289,3553.0
2023-10-18 12:20:00,144.56,144.56,144.1,144.27,6763.0,142.1387,142.1387,141.6864,141.8536,6763.0
2023-10-18 12:25:00,144.25,144.29,144.06,144.28,3738.0,141.8339,141.8733,141.6471,141.8634,3738.0
2023-10-18 12:30:00,144.27,144.27,144.05,144.21,4369.0,141.8536,141.8536,141.6373,141.7946,4369.0
2023-10-18 12:35:00,144.16,144.16,143.69,143.69,4907.0,141.7454,141.7454,141.2833,141.2833,4907.0
2023-10-18 12:40:00,143.68,143.73,143.43,143.45,5847.0,141.2735,141.3226,141.0277,141.0473,5847.0
2023-10-18 12:45:00,143.51,143.65,143.3,143.37,24890.0,141.1063,141.244,140.8998,140.9687,24890.0
2023-10-18 12:50:00,143.37,143.45,143.32,143.44,2369.0,140.9687,141.0473,140.9195,141.0375,2369.0
2023-10-18 12:55:00,143.44,143.51,143.3,143.49,7282.0,141.0375,141.1063,140.8998,141.0867,7282.0
2023-10-18 13:00:00,143.49,144.1,143.29,144.09,13978.0,141.0867,141.6864,140.89,141.6766,13978.0
2023-10-18 13:05:00,144.16,144.16,143.92,143.93,4742.0,141.7454,141.7454,141.5095,141.5193,4742.0
2023-10-18 13:10:00,143.88,144.07,143.81,144.07,3246.0,141.4701,141.6569,141.4013,141.6569,3246.0
2023-10-18 13:15:00,144.07,144.25,144.03,144.12,4042.0,141.6569,141.8339,141.6176,141.7061,4042.0
2023-10-18 13:20:00,144.18,144.23,143.86,143.89,6228.0,141.7651,141.8143,141.4505,141.48,6228.0
2023-10-18 13:25:00,143.97,144.13,143.91,144.07,9086.0,141.5586,141.7159,141.4996,141.6569,9086.0
2023-10-18 13:30:00,144.1,144.1,143.59,143.59,5964.0,141.6864,141.6864,141.185,141.185,5964.0
2023-10-18 13:35:00,143.62,143.74,143.52,143.61,9586.0,141.2145,141.3325,141.1162,141.2046,9586.0
2023-10-18 13:40:00,143.62,144.04,143.61,143.84,17668.0,141.2145,141.6274,141.2046,141.4308,17668.0
2023-10-18 13:45:00,143.84,143.93,143.73,143.93,4215.0,141.4308,141.5193,141.3226,141.5193,4215.0
2023-10-18 13:50:00,143.95,143.98,143.71,143.78,12935.0,141.539,141.5684,141.303,141.3718,12935.0
2023-10-18 13:55:00,143.89,144.15,143.89,144.05,6753.0,141.48,141.7356,141.48,141.6373,6753.0
2023-10-18 14:00:00,144.05,144.2,143.93,143.97,6227.0,141.6373,141.7848,141.5193,141.5586,6227.0
2023-10-18 14:05:00,143.97,144.07,143.8,143.99,3952.0,141.5586,141.6569,141.3915,141.5783,3952.0
2023-10-18 14:10:00,143.94,144.07,143.93,144.05,4697.0,141.5291,141.6569,141.5193,141.6373,4697.0
2023-10-18 14:15:00,144.05,144.08,143.89,143.91,4427.0,141.6373,141.6668,141.48,141.4996,4427.0
2023-10-18 14:20:00,143.9,144.03,143.9,144.03,3653.0,141.4898,141.6176,141.4898,141.6176,3653.0
2023-10-18 14:25:00,144.03,144.03,143.61,143.67,5386.0,141.6176,141.6176,141.2046,141.2636,5386.0
2023-10-18 14:30:00,143.57,143.7,143.54,143.54,1715.0,141.1653,141.2931,141.1358,141.1358,1715.0
2023-10-18 14:35:00,143.57,143.83,143.57,143.63,10766.0,141.1653,141.421,141.1653,141.2243,10766.0
2023-10-18 14:40:00,143.6,143.71,143.49,143.62,4634.0,141.1948,141.303,141.0867,141.2145,4634.0
2023-10-18 14:45:00,143.63,143.64,143.48,143.5,4578.0,141.2243,141.2341,141.0768,141.0965,4578.0
2023-10-18 14:50:00,143.52,143.52,143.31,143.36,2814.0,141.1162,141.1162,140.9097,140.9588,2814.0
2023-10-18 14:55:00,143.33,143.41,143.11,143.11,4039.0,140.9293,141.008,140.713,140.713,4039.0
2023-10-18 15:00:00,143.09,143.18,142.9,143.18,4370.0,140.6934,140.7818,140.5065,140.7818,4370.0
2023-10-18 15:05:00,143.21,143.33,143.15,143.15,8621.0,140.8113,140.9293,140.7524,140.7524,8621.0
2023-10-18 15:10:00,143.24,143.31,143.15,143.19,8498.0,140.8408,140.9097,140.7524,140.7917,8498.0
2023-10-18 15:15:00,143.18,143.35,143.15,143.35,8023.0,140.7818,140.949,140.7524,140.949,8023.0
2023-10-18 15:20:00,143.37,143.43,143.21,143.33,10359.0,140.9687,141.0277,140.8113,140.9293,10359.0
2023-10-18 15:25:00,143.33,143.35,143.14,143.19,6425.0,140.9293,140.949,140.7425,140.7917,6425.0
2023-10-18 15:30:00,143.21,143.26,143.03,143.08,10342.0,140.8113,140.8605,140.6344,140.6835,10342.0
2023-10-18 15:35:00,143.09,143.16,142.96,142.96,8638.0,140.6934,140.7622,140.5655,140.5655,8638.0
2023-10-18 15:40:00,142.99,143.01,142.78,142.8,25870.0,140.595,140.6147,140.3885,140.4082,25870.0
2023-10-18 15:45:00,142.8,142.8,142.42,142.58,46469.0,140.4082,140.4082,140.0346,140.1919,46469.0
2023-10-18 15:50:00,142.7,142.74,142.35,142.37,36499.0,140.3099,140.3492,139.9658,139.9854,36499.0
2023-10-18 15:55:00,142.4,142.48,142.27,142.44,80125.0,140.0149,140.0936,139.8871,140.0542,80125.0
2023-10-19 09:30:00,142.14,142.93,142.01,142.85,11749.0,139.7593,140.536,139.6314,140.4574,11749.0
2023-10-19 09:35:00,142.59,142.85,142.38,142.8,2809.0,140.2017,140.4574,139.9952,140.4082,2809.0
2023-10-19 09:40:00,142.83,143.54,142.45,143.52,8307.0,140.4377,141.1358,140.0641,141.1162,8307.0
2023-10-19 09:45:00,143.62,143.73,143.35,143.5,3848.0,141.2145,141.3226,140.949,141.0965,3848.0
2023-10-19 09:50:00,143.46,143.63,142.49,142.65,8392.0,141.0572,141.2243,140.1034,140.2607,8392.0
2023-10-19 09:55:00,142.62,143.29,142.54,143.25,24443.0,140.2312,140.89,140.1526,140.8507,24443.0
2023-10-19 10:00:00,143.35,143.35,142.63,142.88,4336.0,140.949,140.949,140.2411,140.4869,4336.0
2023-10-19 10:05:00,142.84,142.84,142.44,142.51,1400.0,140.4475,140.4475,140.0542,140.1231,1400.0
2023-10-19 10:10:00,142.57,142.65,142.02,142.62,4798.0,140.1821,140.2607,139.6413,140.2312,4798.0
2023-10-19 10:15:00,142.69,142.77,142.56,142.64,3193.0,140.3001,140.3787,140.1722,140.2509,3193.0
2023-10-19 10:20:00,142.53,142.68,142.51,142.59,2484.0,140.1427,140.2902,140.1231,140.2017,2484.0
2023-10-19 10:25:00,142.53,142.53,142.23,142.23,3164.0,140.1427,140.1427,139.8478,139.8478,3164.0
2023-10-19 10:30:00,142.16,142.16,141.9,142.04,4303.0,139.7789,139.7789,139.5233,139.6609,4303.0
2023-10-19 10:35:00,142.04,142.28,141.94,142.16,4743.0,139.6609,139.8969,139.5626,139.7789,4743.0
2023-10-19 10:40:00,142.2,142.49,142.09,142.31,3784.0,139.8183,140.1034,139.7101,139.9264,3784.0
2023-10-19 10:45:00,142.29,142.35,142.23,142.23,1455.0,139.9068,139.9658,139.8478,139.8478,1455.0
2023-10-19 10:50:00,142.25,142.25,141.98,142.1,2227.0,139.8674,139.8674,139.6019,139.7199,2227.0
2023-10-19 10:55:00,142.13,142.13,141.94,142.0,7420.0,139.7494,139.7494,139.5626,139.6216,7420.0
2023-10-19 11:00:00,142.0,142.17,142.0,142.16,10977.0,139.6216,139.7888,139.6216,139.7789,10977.0
2023-10-19 11:05:00,142.09,142.13,141.93,142.02,3255.0,139.7101,139.7494,139.5528,139.6413,3255.0
2023-10-19 11:10:00,142.08,142.09,141.7,141.72,1561.0,139.7003,139.7101,139.3266,139.3463,1561.0
2023-10-19 11:15:00,141.63,141.73,141.58,141.72,932.0,139.2578,139.3561,139.2086,139.3463,932.0
2023-10-19 11:20:00,141.67,142.08,141.6,142.08,2000.0,139.2971,139.7003,139.2283,139.7003,2000.0
2023-10-19 11:25:00,142.09,142.3,142.07,142.24,3174.0,139.7101,139.9166,139.6904,139.8576,3174.0
2023-10-19 11:30:00,142.3,142.45,142.25,142.43,2852.0,139.9166,140.0641,139.8674,140.0444,2852.0
2023-10-19 11:35:00,142.57,142.57,142.37,142.45,2882.0,140.1821,140.1821,139.9854,140.0641,2882.0
2023-10-19 11:40:00,142.51,143.0,142.5,142.93,3091.0,140.1231,140.6049,140.1132,140.536,3091.0
2023-10-19 11:45:00,142.94,143.18,142.94,143.12,1506.0,140.5459,140.7818,140.5459,140.7229,1506.0
2023-10-19 11:50:00,143.11,143.11,142.93,143.0,3615.0,140.713,140.713,140.536,140.6049,3615.0
2023-10-19 11:55:00,143.06,143.19,142.94,142.94,2916.0,140.6639,140.7917,140.5459,140.5459,2916.0
2023-10-19 12:00:00,142.94,143.65,142.76,143.42,24850.0,140.5459,141.244,140.3689,141.0178,24850.0
2023-10-19 12:05:00,143.32,143.34,143.0,143.33,4016.0,140.9195,140.9392,140.6049,140.9293,4016.0
2023-10-19 12:10:00,143.4,143.56,143.19,143.56,3642.0,140.9982,141.1555,140.7917,141.1555,3642.0
2023-10-19 12:15:00,143.37,143.77,143.37,143.77,3141.0,140.9687,141.362,140.9687,141.362,3141.0
2023-10-19 12:20:00,143.72,144.17,143.72,143.94,3047.0,141.3128,141.7553,141.3128,141.5291,3047.0
2023-10-19 12:25:00,143.85,143.85,143.0,143.04,5224.0,141.4406,141.4406,140.6049,140.6442,5224.0
2023-10-19 12:30:00,143.13,143.52,143.01,143.01,6124.0,140.7327,141.1162,140.6147,140.6147,6124.0
2023-10-19 12:35:00,142.95,143.32,142.71,143.32,12861.0,140.5557,140.9195,140.3197,140.9195,12861.0
2023-10-19 12:40:00,143.28,143.33,142.89,143.27,10062.0,140.8802,140.9293,140.4967,140.8703,10062.0
2023-10-19 12:45:00,143.25,144.07,143.25,144.07,5745.0,140.8507,141.6569,140.8507,141.6569,5745.0
2023-10-19 12:50:00,144.2,144.48,143.78,144.36,3601.0,141.7848,142.0601,141.3718,141.9421,3601.0
2023-10-19 12:55:00,144.46,144.47,144.36,144.39,3930.0,142.0404,142.0502,141.9421,141.9716,3930.0
2023-10-19 13:00:00,144.49,144.81,144.44,144.62,7101.0,142.0699,142.3845,142.0207,142.1977,7101.0
2023-10-19 13:05:00,144.64,144.8,144.52,144.68,4884.0,142.2174,142.3747,142.0994,142.2567,4884.0
2023-10-19 13:10:00,144.52,144.52,144.15,144.15,3079.0,142.0994,142.0994,141.7356,141.7356,3079.0
2023-10-19 13:15:00,144.15,144.53,144.06,144.27,7843.0,141.7356,142.1092,141.6471,141.8536,7843.0
2023-10-19 13:20:00,144.27,144.41,143.91,144.23,5167.0,141.8536,141.9912,141.4996,141.8143,5167.0
2023-10-19 13:25:00,144.12,144.37,144.1,144.17,33081.0,141.7061,141.9519,141.6864,141.7553,33081.0
2023-10-19 13:30:00,144.25,144.34,143.96,143.96,6091.0,141.8339,141.9224,141.5488,141.5488,6091.0
2023-10-19 13:35:00,143.89,143.93,143.48,143.51,9484.0,141.48,141.5193,141.0768,141.1063,9484.0
2023-10-19 13:40:00,143.45,143.61,143.34,143.39,2418.0,141.0473,141.2046,140.9392,140.9883,2418.0
2023-10-19 13:45:00,143.39,143.46,143.23,143.24,2247.0,140.9883,141.0572,140.831,140.8408,2247.0
2023-10-19 13:50:00,143.08,143.2,143.03,143.19,1449.0,140.6835,140.8015,140.6344,140.7917,1449.0
2023-10-19 13:55:00,143.17,143.45,143.12,143.21,7805.0,140.772,141.0473,140.7229,140.8113,7805.0
2023-10-19 14:00:00,143.12,143.38,142.99,143.16,3847.0,140.7229,140.9785,140.595,140.7622,3847.0
2023-10-19 14:05:00,143.15,143.16,142.94,142.94,1969.0,140.7524,140.7622,140.5459,140.5459,1969.0
2023-10-19 14:10:00,143.04,143.17,142.9,142.92,5048.0,140.6442,140.772,140.5065,140.5262,5048.0
2023-10-19 14:15:00,142.88,143.02,142.88,142.92,1979.0,140.4869,140.6245,140.4869,140.5262,1979.0
2023-10-19 14:20:00,142.9,142.98,142.68,142.98,4736.0,140.5065,140.5852,140.2902,140.5852,4736.0
2023-10-19 14:25:00,143.02,143.24,143.01,143.17,8030.0,140.6245,140.8408,140.6147,140.772,8030.0
2023-10-19 14:30:00,143.02,143.18,142.8,143.01,8241.0,140.6245,140.7818,140.4082,140.6147,8241.0
2023-10-19 14:35:00,142.88,142.95,142.77,142.78,3216.0,140.4869,140.5557,140.3787,140.3885,3216.0
2023-10-19 14:40:00,142.73,142.73,142.58,142.61,3938.0,140.3394,140.3394,140.1919,140.2214,3938.0
2023-10-19 14:45:00,142.55,142.75,142.54,142.63,6303.0,140.1624,140.3591,140.1526,140.2411,6303.0
2023-10-19 14:50:00,142.72,142.78,142.65,142.72,5653.0,140.3296,140.3885,140.2607,140.3296,5653.0
2023-10-19 14:55:00,142.67,142.96,142.58,142.86,8642.0,140.2804,140.5655,140.1919,140.4672,8642.0
2023-10-19 15:00:00,142.86,143.1,142.76,143.1,16093.0,140.4672,140.7032,140.3689,140.7032,16093.0
2023-10-19 15:05:00,143.12,143.2,142.99,143.03,26350.0,140.7229,140.8015,140.595,140.6344,26350.0
2023-10-19 15:10:00,143.01,143.05,142.65,142.76,14292.0,140.6147,140.654,140.2607,140.3689,14292.0
2023-10-19 15:15:00,142.69,142.7,142.42,142.48,14387.0,140.3001,140.3099,140.0346,140.0936,14387.0
2023-10-19 15:20:00,142.47,142.75,142.47,142.74,6620.0,140.0837,140.3591,140.0837,140.3492,6620.0
2023-10-19 15:25:00,142.74,142.89,142.66,142.84,8105.0,140.3492,140.4967,140.2706,140.4475,8105.0
2023-10-19 15:30:00,142.91,143.03,142.82,142.89,7573.0,140.5164,140.6344,140.4279,140.4967,7573.0
2023-10-19 15:35:00,142.97,143.05,142.87,142.9,8581.0,140.5754,140.654,140.477,140.5065,8581.0
2023-10-19 15:40:00,142.88,142.91,142.38,142.39,14190.0,140.4869,140.5164,139.9952,140.0051,14190.0
2023-10-19 15:45:00,142.36,142.44,142.15,142.42,28321.0,139.9756,140.0542,139.7691,140.0346,28321.0
2023-10-19 15:50:00,142.46,142.62,142.29,142.34,33217.0,140.0739,140.2312,139.9068,139.9559,33217.0
2023-10-19 15:55:00,142.34,142.47,142.3,142.3,39653.0,139.9559,140.0837,139.9166,139.9166,39653.0
2023-10-20 09:30:00,142.5,142.77,141.81,142.77,53325.0,140.1132,140.3787,139.4348,140.3787,53325.0
2023-10-20 09:35:00,142.91,143.43,142.57,143.38,6907.0,140.5164,141.0277,140.1821,140.9785,6907.0
2023-10-20 09:40:00,143.35,143.69,143.08,143.66,5162.0,140.949,141.2833,140.6835,141.2538,5162.0
2023-10-20 09:45:00,143.66,143.87,143.36,143.47,8133.0,141.2538,141.4603,140.9588,141.067,8133.0
2023-10-20 09:50:00,143.79,143.79,143.07,143.45,6836.0,141.3816,141.3816,140.6737,141.0473,6836.0
2023-10-20 09:55:00,143.46,143.7,143.17,143.52,6242.0,141.0572,141.2931,140.772,141.1162,6242.0
2023-10-20 10:00:00,143.5,143.55,142.71,142.88,6341.0,141.0965,141.1457,140.3197,140.4869,6341.0
2023-10-20 10:05:00,143.1,143.68,143.1,143.64,4616.0,140.7032,141.2735,140.7032,141.2341,4616.0
2023-10-20 10:10:00,143.66,144.54,143.61,144.53,7455.0,141.2538,142.1191,141.2046,142.1092,7455.0
2023-10-20 10:15:00,144.51,144.8,144.37,144.37,10433.0,142.0896,142.3747,141.9519,141.9519,10433.0
2023-10-20 10:20:00,144.26,144.48,144.1,144.31,6723.0,141.8438,142.0601,141.6864,141.8929,6723.0
2023-10-20 10:25:00,144.3,144.64,144.3,144.56,3511.0,141.8831,142.2174,141.8831,142.1387,3511.0
2023-10-20 10:30:00,144.58,145.0,144.41,145.0,8865.0,142.1584,142.5714,141.9912,142.5714,8865.0
2023-10-20 10:35:00,145.06,145.07,144.31,144.33,4268.0,142.6304,142.6402,141.8929,141.9126,4268.0
2023-10-20 10:40:00,144.34,144.66,144.31,144.65,4437.0,141.9224,142.2371,141.8929,142.2272,4437.0
2023-10-20 10:45:00,144.68,145.05,144.68,144.81,6259.0,142.2567,142.6205,142.2567,142.3845,6259.0
2023-10-20 10:50:00,144.83,145.1,144.82,144.94,3101.0,142.4042,142.6697,142.3944,142.5124,3101.0
2023-10-20 10:55:00,145.01,145.14,144.92,145.04,3959.0,142.5812,142.709,142.4927,142.6107,3959.0
2023-10-20 11:00:00,145.11,145.29,145.0,145.09,5699.0,142.6795,142.8565,142.5714,142.6599,5699.0
2023-10-20 11:05:00,145.15,145.25,145.03,145.11,4738.0,142.7189,142.8172,142.6009,142.6795,4738.0
2023-10-20 11:10:00,145.09,145.31,145.04,145.31,1775.0,142.6599,142.8762,142.6107,142.8762,1775.0
2023-10-20 11:15:00,145.21,145.29,145.0,145.0,6865.0,142.7778,142.8565,142.5714,142.5714,6865.0
2023-10-20 11:20:00,144.88,145.09,144.83,144.94,2825.0,142.4534,142.6599,142.4042,142.5124,2825.0
2023-10-20 11:25:00,144.97,145.21,144.97,144.98,3281.0,142.5419,142.7778,142.5419,142.5517,3281.0
2023-10-20 11:30:00,145.05,145.05,144.56,144.56,5166.0,142.6205,142.6205,142.1387,142.1387,5166.0
2023-10-20 11:35:00,144.56,144.68,144.47,144.68,3377.0,142.1387,142.2567,142.0502,142.2567,3377.0
2023-10-20 11:40:00,144.61,144.74,144.6,144.69,2200.0,142.1879,142.3157,142.1781,142.2666,2200.0
2023-10-20 11:45:00,144.68,144.84,144.53,144.82,3620.0,142.2567,142.414,142.1092,142.3944,3620.0
2023-10-20 11:50:00,144.83,144.98,144.68,144.78,4168.0,142.4042,142.5517,142.2567,142.355,4168.0
2023-10-20 11:55:00,144.71,145.01,144.71,144.81,3141.0,142.2862,142.5812,142.2862,142.3845,3141.0
2023-10-20 12:00:00,144.85,144.87,144.36,144.54,13299.0,142.4239,142.4435,141.9421,142.1191,13299.0
2023-10-20 12:05:00,144.54,144.61,144.51,144.57,1840.0,142.1191,142.1879,142.0896,142.1486,1840.0
2023-10-20 12:10:00,144.45,144.45,144.17,144.18,7160.0,142.0306,142.0306,141.7553,141.7651,7160.0
2023-10-20 12:15:00,144.19,144.35,144.19,144.21,3520.0,141.7749,141.9323,141.7749,141.7946,3520.0
2023-10-20 12:20:00,144.27,144.94,144.26,144.93,6127.0,141.8536,142.5124,141.8438,142.5025,6127.0
2023-10-20 12:25:00,144.96,144.97,144.5,144.83,6468.0,142.532,142.5419,142.0797,142.4042,6468.0
2023-10-20 12:30:00,144.94,145.01,144.85,144.9,3180.0,142.5124,142.5812,142.4239,142.473,3180.0
2023-10-20 12:35:00,144.92,144.92,144.52,144.53,3509.0,142.4927,142.4927,142.0994,142.1092,3509.0
2023-10-20 12:40:00,144.61,144.65,144.57,144.63,3589.0,142.1879,142.2272,142.1486,142.2076,3589.0
2023-10-20 12:45:00,144.68,144.86,144.67,144.78,3444.0,142.2567,142.4337,142.2469,142.355,3444.0
2023-10-20 12:50:00,144.71,144.82,144.65,144.82,8051.0,142.2862,142.3944,142.2272,142.3944,8051.0
2023-10-20 12:55:00,144.75,144.88,144.72,144.75,5203.0,142.3256,142.4534,142.2961,142.3256,5203.0
2023-10-20 13:00:00,144.68,144.71,144.53,144.68,7421.0,142.2567,142.2862,142.1092,142.2567,7421.0
2023-10-20 13:05:00,144.75,144.85,144.62,144.85,5339.0,142.3256,142.4239,142.1977,142.4239,5339.0
2023-10-20 13:10:00,144.93,145.09,144.83,145.01,6778.0,142.5025,142.6599,142.4042,142.5812,6778.0
2023-10-20 13:15:00,145.02,145.64,145.01,145.63,6933.0,142.591,143.2006,142.5812,143.1908,6933.0
2023-10-20 13:20:00,145.56,145.68,145.41,145.68,11841.0,143.122,143.24,142.9745,143.24,11841.0
2023-10-20 13:25:00,145.62,145.68,145.29,145.48,5972.0,143.181,143.24,142.8565,143.0433,5972.0
2023-10-20 13:30:00,145.47,145.6,145.38,145.6,5365.0,143.0335,143.1613,142.945,143.1613,5365.0
2023-10-20 13:35:00,145.6,145.63,145.16,145.21,4183.0,143.1613,143.1908,142.7287,142.7778,4183.0
2023-10-20 13:40:00,145.23,145.49,145.23,145.49,4000.0,142.7975,143.0532,142.7975,143.0532,4000.0
2023-10-20 13:45:00,145.49,145.51,145.31,145.39,8715.0,143.0532,143.0728,142.8762,142.9548,8715.0
2023-10-20 13:50:00,145.37,145.48,145.24,145.41,5136.0,142.9352,143.0433,142.8073,142.9745,5136.0
2023-10-20 13:55:00,145.5,145.5,145.38,145.5,3300.0,143.063,143.063,142.945,143.063,3300.0
2023-10-20 14:00:00,145.5,145.5,145.32,145.43,4039.0,143.063,143.063,142.886,142.9942,4039.0
2023-10-20 14:05:00,145.44,145.45,145.22,145.34,3902.0,143.004,143.0138,142.7877,142.9057,3902.0
2023-10-20 14:10:00,145.34,145.34,145.23,145.23,2850.0,142.9057,142.9057,142.7975,142.7975,2850.0
2023-10-20 14:15:00,145.24,145.36,145.04,145.15,6127.0,142.8073,142.9253,142.6107,142.7189,6127.0
2023-10-20 14:20:00,145.14,145.18,145.04,145.11,10680.0,142.709,142.7483,142.6107,142.6795,10680.0
2023-10-20 14:25:00,145.11,145.21,145.03,145.21,12173.0,142.6795,142.7778,142.6009,142.7778,12173.0
2023-10-20 14:30:00,145.18,145.35,145.11,145.28,6901.0,142.7483,142.9155,142.6795,142.8467,6901.0
2023-10-20 14:35:00,145.28,145.35,145.15,145.15,3562.0,142.8467,142.9155,142.7189,142.7189,3562.0
2023-10-20 14:40:00,145.17,145.17,145.04,145.09,7348.0,142.7385,142.7385,142.6107,142.6599,7348.0
2023-10-20 14:45:00,145.11,145.17,144.8,144.81,4891.0,142.6795,142.7385,142.3747,142.3845,4891.0
2023-10-20 14:50:00,144.78,144.84,144.68,144.68,2771.0,142.355,142.414,142.2567,142.2567,2771.0
2023-10-20 14:55:00,144.69,144.84,144.65,144.83,10538.0,142.2666,142.414,142.2272,142.4042,10538.0
2023-10-20 15:00:00,144.88,145.09,144.86,145.02,3932.0,142.4534,142.6599,142.4337,142.591,3932.0
2023-10-20 15:05:00,145.06,145.18,144.83,144.83,3661.0,142.6304,142.7483,142.4042,142.4042,3661.0
2023-10-20 15:10:00,144.89,144.9,144.67,144.71,10657.0,142.4632,142.473,142.2469,142.2862,10657.0
2023-10-20 15:15:00,144.71,144.78,144.55,144.78,5456.0,142.2862,142.355,142.1289,142.355,5456.0
2023-10-20 15:20:00,144.77,144.77,144.57,144.7,4485.0,142.3452,142.3452,142.1486,142.2764,4485.0
2023-10-20 15:25:00,144.73,144.81,144.54,144.81,5805.0,142.3059,142.3845,142.1191,142.3845,5805.0
2023-10-20 15:30:00,144.85,144.96,144.75,144.75,6154.0,142.4239,142.532,142.3256,142.3256,6154.0
2023-10-20 15:35:00,144.75,144.82,144.5,144.52,7027.0,142.3256,142.3944,142.0797,142.0994,7027.0
2023-10-20 15:40:00,144.49,144.52,144.29,144.34,9593.0,142.0699,142.0994,141.8733,141.9224,9593.0
2023-10-20 15:45:00,144.34,144.75,144.32,144.7,12639.0,141.9224,142.3256,141.9028,142.2764,12639.0
2023-10-20 15:50:00,144.67,144.72,144.55,144.62,28289.0,142.2469,142.2961,142.1289,142.1977,28289.0
2023-10-20 15:55:00,144.64,144.82,144.15,144.24,86816.0,142.2174,142.3944,141.7356,141.8241,86816.0
2023-10-23 09:30:00,148.07,148.74,146.59,146.98,56871.0,145.5899,146.2487,144.1347,144.5182,56871.0
2023-10-23 09:35:00,147.1,148.03,146.7,147.7,22202.0,144.6362,145.5506,144.2429,145.2261,22202.0
2023-10-23 09:40:00,147.72,147.72,145.74,146.0,19127.0,145.2458,145.2458,143.299,143.5546,19127.0
2023-10-23 09:45:00,146.25,146.69,146.1,146.69,8819.0,143.8004,144.2331,143.6529,144.2331,8819.0
2023-10-23 09:50:00,146.64,147.16,146.18,147.16,6760.0,144.1839,144.6952,143.7316,144.6952,6760.0
2023-10-23 09:55:00,146.98,147.92,146.97,147.92,22988.0,144.5182,145.4425,144.5084,145.4425,22988.0
2023-10-23 10:00:00,148.06,148.07,147.76,147.81,37638.0,145.5801,145.5899,145.2851,145.3343,37638.0
2023-10-23 10:05:00,147.75,147.82,147.12,147.12,16720.0,145.2753,145.3441,144.6559,144.6559,16720.0
2023-10-23 10:10:00,147.24,147.38,146.99,146.99,12282.0,144.7738,144.9115,144.528,144.528,12282.0
2023-10-23 10:15:00,146.85,147.14,146.5,146.95,18557.0,144.3904,144.6755,144.0462,144.4887,18557.0
2023-10-23 10:20:00,146.98,147.08,146.55,146.66,7828.0,144.5182,144.6165,144.0954,144.2036,7828.0
2023-10-23 10:25:00,146.61,146.9,146.54,146.55,8760.0,144.1544,144.4395,144.0856,144.0954,8760.0
2023-10-23 10:30:00,146.54,146.54,146.29,146.31,3196.0,144.0856,144.0856,143.8398,143.8594,3196.0
2023-10-23 10:35:00,146.36,146.36,145.94,145.99,8076.0,143.9086,143.9086,143.4956,143.5448,8076.0
2023-10-23 10:40:00,146.0,146.07,145.58,145.58,7323.0,143.5546,143.6234,143.1417,143.1417,7323.0
2023-10-23 10:45:00,145.55,145.85,145.49,145.78,5428.0,143.1122,143.4071,143.0532,143.3383,5428.0
2023-10-23 10:50:00,145.73,145.85,145.52,145.56,4161.0,143.2891,143.4071,143.0827,143.122,4161.0
2023-10-23 10:55:00,145.57,145.68,145.31,145.58,7627.0,143.1318,143.24,142.8762,143.1417,7627.0
2023-10-23 11:00:00,145.62,145.73,145.44,145.49,4076.0,143.181,143.2891,143.004,143.0532,4076.0
2023-10-23 11:05:00,145.53,145.61,145.44,145.49,6634.0,143.0925,143.1711,143.004,143.0532,6634.0
2023-10-23 11:10:00,145.52,145.64,145.5,145.63,3660.0,143.0827,143.2006,143.063,143.1908,3660.0
2023-10-23 11:15:00,145.64,145.65,145.3,145.43,3973.0,143.2006,143.2105,142.8663,142.9942,3973.0
2023-10-23 11:20:00,145.43,145.67,145.36,145.38,9130.0,142.9942,143.2301,142.9253,142.945,9130.0
2023-10-23 11:25:00,145.41,145.61,145.24,145.39,7690.0,142.9745,143.1711,142.8073,142.9548,7690.0
2023-10-23 11:30:00,145.35,145.35,145.19,145.25,6878.0,142.9155,142.9155,142.7582,142.8172,6878.0
2023-10-23 11:35:00,145.31,145.65,145.31,145.65,5684.0,142.8762,143.2105,142.8762,143.2105,5684.0
2023-10-23 11:40:00,145.64,145.88,145.58,145.82,7004.0,143.2006,143.4366,143.1417,143.3776,7004.0
2023-10-23 11:45:00,145.75,145.77,145.25,145.56,6499.0,143.3088,143.3285,142.8172,143.122,6499.0
2023-10-23 11:50:00,145.54,146.11,145.54,146.0,4486.0,143.1023,143.6628,143.1023,143.5546,4486.0
2023-10-23 11:55:00,146.03,146.25,146.02,146.25,3650.0,143.5841,143.8004,143.5743,143.8004,3650.0
2023-10-23 12:00:00,146.23,146.29,146.0,146.01,4050.0,143.7808,143.8398,143.5546,143.5644,4050.0
2023-10-23 12:05:00,146.06,146.42,146.05,146.28,5506.0,143.6136,143.9676,143.6038,143.8299,5506.0
2023-10-23 12:10:00,146.38,146.38,146.1,146.17,2210.0,143.9283,143.9283,143.6529,143.7218,2210.0
2023-10-23 12:15:00,146.14,146.15,145.96,146.03,5601.0,143.6923,143.7021,143.5153,143.5841,5601.0
2023-10-23 12:20:00,145.95,146.34,145.95,146.28,3886.0,143.5055,143.8889,143.5055,143.8299,3886.0
2023-10-23 12:25:00,146.37,146.56,146.28,146.38,3734.0,143.9184,144.1052,143.8299,143.9283,3734.0
2023-10-23 12:30:00,146.38,146.38,146.22,146.38,5050.0,143.9283,143.9283,143.7709,143.9283,5050.0
2023-10-23 12:35:00,146.36,146.48,146.22,146.48,2197.0,143.9086,144.0266,143.7709,144.0266,2197.0
2023-10-23 12:40:00,146.4,146.45,146.29,146.29,3146.0,143.9479,143.9971,143.8398,143.8398,3146.0
2023-10-23 12:45:00,146.29,146.51,146.29,146.43,2517.0,143.8398,144.0561,143.8398,143.9774,2517.0
2023-10-23 12:50:00,146.43,146.49,146.29,146.4,3226.0,143.9774,144.0364,143.8398,143.9479,3226.0
2023-10-23 12:55:00,146.44,146.85,146.43,146.69,8918.0,143.9872,144.3904,143.9774,144.2331,8918.0
2023-10-23 13:00:00,146.64,146.69,146.03,146.23,4083.0,144.1839,144.2331,143.5841,143.7808,4083.0
2023-10-23 13:05:00,146.23,146.42,146.23,146.23,3212.0,143.7808,143.9676,143.7808,143.7808,3212.0
2023-10-23 13:10:00,146.15,146.19,145.95,146.17,2879.0,143.7021,143.7414,143.5055,143.7218,2879.0
2023-10-23 13:15:00,146.15,146.18,145.99,145.99,4257.0,143.7021,143.7316,143.5448,143.5448,4257.0
2023-10-23 13:20:00,146.0,146.21,145.99,146.16,10519.0,143.5546,143.7611,143.5448,143.7119,10519.0
2023-10-23 13:25:00,146.1,146.38,146.02,146.38,12907.0,143.6529,143.9283,143.5743,143.9283,12907.0
2023-10-23 13:30:00,146.38,146.55,146.29,146.55,7520.0,143.9283,144.0954,143.8398,144.0954,7520.0
2023-10-23 13:35:00,146.54,146.79,146.53,146.59,5375.0,144.0856,144.3314,144.0757,144.1347,5375.0
2023-10-23 13:40:00,146.65,146.74,146.58,146.72,2964.0,144.1937,144.2822,144.1249,144.2626,2964.0
2023-10-23 13:45:00,146.71,146.95,146.65,146.93,13821.0,144.2527,144.4887,144.1937,144.469,13821.0
2023-10-23 13:50:00,146.92,147.06,146.73,146.73,8143.0,144.4592,144.5969,144.2724,144.2724,8143.0
2023-10-23 13:55:00,146.81,146.82,146.28,146.43,8914.0,144.351,144.3609,143.8299,143.9774,8914.0
2023-10-23 14:00:00,146.46,146.52,146.23,146.49,17292.0,144.0069,144.0659,143.7808,144.0364,17292.0
2023-10-23 14:05:00,146.44,146.6,146.39,146.52,3882.0,143.9872,144.1446,143.9381,144.0659,3882.0
2023-10-23 14:10:00,146.49,146.57,146.32,146.56,9976.0,144.0364,144.1151,143.8693,144.1052,9976.0
2023-10-23 14:15:00,146.53,146.58,146.35,146.47,7686.0,144.0757,144.1249,143.8988,144.0167,7686.0
2023-10-23 14:20:00,146.49,146.49,146.35,146.41,7560.0,144.0364,144.0364,143.8988,143.9577,7560.0
2023-10-23 14:25:00,146.4,146.56,146.24,146.33,8686.0,143.9479,144.1052,143.7906,143.8791,8686.0
2023-10-23 14:30:00,146.36,146.54,146.36,146.47,8284.0,143.9086,144.0856,143.9086,144.0167,8284.0
2023-10-23 14:35:00,146.46,146.69,146.43,146.55,3978.0,144.0069,144.2331,143.9774,144.0954,3978.0
2023-10-23 14:40:00,146.66,146.73,146.41,146.54,6826.0,144.2036,144.2724,143.9577,144.0856,6826.0
2023-10-23 14:45:00,146.49,146.67,146.49,146.57,3456.0,144.0364,144.2134,144.0364,144.1151,3456.0
2023-10-23 14:50:00,146.55,146.78,146.55,146.78,6289.0,144.0954,144.3216,144.0954,144.3216,6289.0
2023-10-23 14:55:00,146.85,147.1,146.73,147.04,10827.0,144.3904,144.6362,144.2724,144.5772,10827.0
2023-10-23 15:00:00,147.04,147.08,146.81,146.81,13006.0,144.5772,144.6165,144.351,144.351,13006.0
2023-10-23 15:05:00,146.84,146.85,146.57,146.71,4629.0,144.3805,144.3904,144.1151,144.2527,4629.0
2023-10-23 15:10:00,146.71,146.81,146.56,146.65,9969.0,144.2527,144.351,144.1052,144.1937,9969.0
2023-10-23 15:15:00,146.65,146.83,146.62,146.75,11509.0,144.1937,144.3707,144.1642,144.2921,11509.0
2023-10-23 15:20:00,146.7,146.82,146.45,146.53,21157.0,144.2429,144.3609,143.9971,144.0757,21157.0
2023-10-23 15:25:00,146.55,146.68,146.25,146.44,16607.0,144.0954,144.2232,143.8004,143.9872,16607.0
2023-10-23 15:30:00,146.42,146.61,146.41,146.53,10837.0,143.9676,144.1544,143.9577,144.0757,10837.0
2023-10-23 15:35:00,146.53,146.58,146.39,146.46,15959.0,144.0757,144.1249,143.9381,144.0069,15959.0
2023-10-23 15:40:00,146.49,146.79,146.42,146.75,19449.0,144.0364,144.3314,143.9676,144.2921,19449.0
2023-10-23 15:45:00,146.76,146.9,146.68,146.78,26754.0,144.3019,144.4395,144.2232,144.3216,26754.0
2023-10-23 15:50:00,146.76,146.86,146.47,146.53,57348.0,144.3019,144.4002,144.0167,144.0757,57348.0
2023-10-23 15:55:00,146.56,146.71,146.45,146.63,112695.0,144.1052,144.2527,143.9971,144.1741,112695.0
2023-10-24 09:30:00,144.98,146.1,144.59,145.62,27427.0,142.5517,143.6529,142.1682,143.181,27427.0
2023-10-24 09:35:00,145.66,145.66,145.01,145.37,16951.0,143.2203,143.2203,142.5812,142.9352,16951.0
2023-10-24 09:40:00,145.52,145.66,144.43,144.5,9318.0,143.0827,143.2203,142.0109,142.0797,9318.0
2023-10-24 09:45:00,144.5,144.79,144.4,144.78,26142.0,142.0797,142.3649,141.9814,142.355,26142.0
2023-10-24 09:50:00,144.88,145.23,144.75,145.06,13892.0,142.4534,142.7975,142.3256,142.6304,13892.0
2023-10-24 09:55:00,145.06,145.34,145.0,145.2,14271.0,142.6304,142.9057,142.5714,142.768,14271.0
2023-10-24 10:00:00,145.14,145.35,144.98,145.03,20822.0,142.709,142.9155,142.5517,142.6009,20822.0
2023-10-24 10:05:00,145.06,145.17,144.71,145.1,11482.0,142.6304,142.7385,142.2862,142.6697,11482.0
2023-10-24 10:10:00,145.16,145.99,145.1,145.81,12942.0,142.7287,143.5448,142.6697,143.3678,12942.0
2023-10-24 10:15:00,145.79,145.93,145.39,145.56,11935.0,143.3481,143.4858,142.9548,143.122,11935.0
2023-10-24 10:20:00,145.62,145.8,145.41,145.76,11320.0,143.181,143.358,142.9745,143.3186,11320.0
2023-10-24 10:25:00,145.73,145.83,145.49,145.77,7711.0,143.2891,143.3875,143.0532,143.3285,7711.0
2023-10-24 10:30:00,145.79,146.25,145.67,146.22,9730.0,143.3481,143.8004,143.2301,143.7709,9730.0
2023-10-24 10:35:00,146.22,146.25,145.9,146.09,19446.0,143.7709,143.8004,143.4563,143.6431,19446.0
2023-10-24 10:40:00,146.09,146.21,145.83,145.99,7947.0,143.6431,143.7611,143.3875,143.5448,7947.0
2023-10-24 10:45:00,146.03,146.21,145.88,146.15,16712.0,143.5841,143.7611,143.4366,143.7021,16712.0
2023-10-24 10:50:00,146.22,146.28,145.88,146.0,20977.0,143.7709,143.8299,143.4366,143.5546,20977.0
2023-10-24 10:55:00,146.0,146.06,145.57,145.69,39584.0,143.5546,143.6136,143.1318,143.2498,39584.0
2023-10-24 11:00:00,145.63,145.67,145.43,145.48,33158.0,143.1908,143.2301,142.9942,143.0433,33158.0
2023-10-24 11:05:00,145.46,145.62,145.25,145.43,37867.0,143.0237,143.181,142.8172,142.9942,37867.0
2023-10-24 11:10:00,145.41,145.43,145.05,145.05,23994.0,142.9745,142.9942,142.6205,142.6205,23994.0
2023-10-24 11:15:00,145.05,145.08,144.62,144.62,29836.0,142.6205,142.65,142.1977,142.1977,29836.0
2023-10-24 11:20:00,144.5,144.58,143.82,144.1,19736.0,142.0797,142.1584,141.4111,141.6864,19736.0
2023-10-24 11:25:00,144.16,144.37,144.16,144.24,10338.0,141.7454,141.9519,141.7454,141.8241,10338.0
2023-10-24 11:30:00,144.15,144.38,144.15,144.32,7748.0,141.7356,141.9617,141.7356,141.9028,7748.0
2023-10-24 11:35:00,144.32,144.33,143.9,144.03,14696.0,141.9028,141.9126,141.4898,141.6176,14696.0
2023-10-24 11:40:00,143.89,144.11,143.82,143.84,7241.0,141.48,141.6963,141.4111,141.4308,7241.0
2023-10-24 11:45:00,143.84,144.14,143.75,143.99,8047.0,141.4308,141.7258,141.3423,141.5783,8047.0
2023-10-24 11:50:00,143.91,143.92,143.66,143.81,11568.0,141.4996,141.5095,141.2538,141.4013,11568.0
2023-10-24 11:55:00,143.81,143.86,143.65,143.72,36299.0,141.4013,141.4505,141.244,141.3128,36299.0
2023-10-24 12:00:00,143.71,143.81,143.09,143.1,24257.0,141.303,141.4013,140.6934,140.7032,24257.0
2023-10-24 12:05:00,143.12,143.38,142.92,143.08,12313.0,140.7229,140.9785,140.5262,140.6835,12313.0
2023-10-24 12:10:00,142.99,143.06,142.52,142.52,8881.0,140.595,140.6639,140.1329,140.1329,8881.0
2023-10-24 12:15:00,142.51,142.86,142.47,142.52,49883.0,140.1231,140.4672,140.0837,140.1329,49883.0
2023-10-24 12:20:00,142.57,142.57,142.21,142.37,17792.0,140.1821,140.1821,139.8281,139.9854,17792.0
2023-10-24 12:25:00,142.35,142.64,142.16,142.2,14072.0,139.9658,140.2509,139.7789,139.8183,14072.0
2023-10-24 12:30:00,142.11,142.55,142.05,142.55,11912.0,139.7298,140.1624,139.6708,140.1624,11912.0
2023-10-24 12:35:00,142.5,142.71,142.33,142.66,17101.0,140.1132,140.3197,139.9461,140.2706,17101.0
2023-10-24 12:40:00,142.66,142.84,142.53,142.6,8006.0,140.2706,140.4475,140.1427,140.2116,8006.0
2023-10-24 12:45:00,142.6,142.72,142.52,142.65,7061.0,140.2116,140.3296,140.1329,140.2607,7061.0
2023-10-24 12:50:00,142.58,142.77,142.47,142.62,8716.0,140.1919,140.3787,140.0837,140.2312,8716.0
2023-10-24 12:55:00,142.57,142.86,142.52,142.71,6248.0,140.1821,140.4672,140.1329,140.3197,6248.0
2023-10-24 13:00:00,142.69,142.75,142.47,142.48,12474.0,140.3001,140.3591,140.0837,140.0936,12474.0
2023-10-24 13:05:00,142.49,142.62,142.43,142.48,8487.0,140.1034,140.2312,140.0444,140.0936,8487.0
2023-10-24 13:10:00,142.49,142.49,142.08,142.16,9062.0,140.1034,140.1034,139.7003,139.7789,9062.0
2023-10-24 13:15:00,142.16,142.38,142.15,142.25,11252.0,139.7789,139.9952,139.7691,139.8674,11252.0
2023-10-24 13:20:00,142.22,142.44,142.22,142.31,9375.0,139.8379,140.0542,139.8379,139.9264,9375.0
2023-10-24 13:25:00,142.31,142.56,142.22,142.56,10229.0,139.9264,140.1722,139.8379,140.1722,10229.0
2023-10-24 13:30:00,142.55,142.68,142.44,142.49,10954.0,140.1624,140.2902,140.0542,140.1034,10954.0
2023-10-24 13:35:00,142.49,142.49,142.22,142.29,16155.0,140.1034,140.1034,139.8379,139.9068,16155.0
2023-10-24 13:40:00,142.26,142.27,142.05,142.19,11368.0,139.8773,139.8871,139.6708,139.8084,11368.0
2023-10-24 13:45:00,142.19,142.22,142.03,142.17,15631.0,139.8084,139.8379,139.6511,139.7888,15631.0
2023-10-24 13:50:00,142.18,142.29,142.07,142.25,9881.0,139.7986,139.9068,139.6904,139.8674,9881.0
2023-10-24 13:55:00,142.19,142.23,142.06,142.2,13825.0,139.8084,139.8478,139.6806,139.8183,13825.0
2023-10-24 14:00:00,142.21,142.9,141.99,142.28,28829.0,139.8281,140.5065,139.6118,139.8969,28829.0
2023-10-24 14:05:00,142.29,142.65,142.08,142.37,8224.0,139.9068,140.2607,139.7003,139.9854,8224.0
2023-10-24 14:10:00,142.31,142.34,141.48,142.05,41148.0,139.9264,139.9559,139.1103,139.6708,41148.0
2023-10-24 14:15:00,142.05,142.14,141.82,142.01,21543.0,139.6708,139.7593,139.4446,139.6314,21543.0
2023-10-24 14:20:00,141.97,142.27,141.88,142.22,16365.0,139.5921,139.8871,139.5036,139.8379,16365.0
2023-10-24 14:25:00,142.21,142.48,142.21,142.48,10260.0,139.8281,140.0936,139.8281,140.0936,10260.0
2023-10-24 14:30:00,142.54,142.64,142.42,142.44,7900.0,140.1526,140.2509,140.0346,140.0542,7900.0
2023-10-24 14:35:00,142.45,142.58,142.42,142.49,7860.0,140.0641,140.1919,140.0346,140.1034,7860.0
2023-10-24 14:40:00,142.56,143.0,142.42,142.93,11747.0,140.1722,140.6049,140.0346,140.536,11747.0
2023-10-24 14:45:00,142.94,142.98,142.39,142.61,15485.0,140.5459,140.5852,140.0051,140.2214,15485.0
2023-10-24 14:50:00,142.56,142.63,142.43,142.49,6262.0,140.1722,140.2411,140.0444,140.1034,6262.0
2023-10-24 14:55:00,142.49,142.62,142.32,142.32,7236.0,140.1034,140.2312,139.9363,139.9363,7236.0
2023-10-24 15:00:00,142.34,142.45,142.29,142.37,12087.0,139.9559,140.0641,139.9068,139.9854,12087.0
2023-10-24 15:05:00,142.36,142.36,142.12,142.13,10496.0,139.9756,139.9756,139.7396,139.7494,10496.0
2023-10-24 15:10:00,142.14,142.4,142.13,142.24,14122.0,139.7593,140.0149,139.7494,139.8576,14122.0
2023-10-24 15:15:00,142.25,142.44,142.23,142.36,14547.0,139.8674,140.0542,139.8478,139.9756,14547.0
2023-10-24 15:20:00,142.39,142.45,142.27,142.32,12506.0,140.0051,140.0641,139.8871,139.9363,12506.0
2023-10-24 15:25:00,142.34,142.34,141.98,141.98,19574.0,139.9559,139.9559,139.6019,139.6019,19574.0
2023-10-24 15:30:00,141.99,142.07,141.9,141.92,24430.0,139.6118,139.6904,139.5233,139.543,24430.0
2023-10-24 15:35:00,141.91,141.99,141.54,141.93,28320.0,139.5331,139.6118,139.1693,139.5528,28320.0
2023-10-24 15:40:00,141.94,142.13,141.88,141.97,18595.0,139.5626,139.7494,139.5036,139.5921,18595.0
2023-10-24 15:45:00,142.0,142.14,141.95,142.06,30418.0,139.6216,139.7593,139.5724,139.6806,30418.0
2023-10-24 15:50:00,142.06,142.33,142.0,142.25,58232.0,139.6806,139.9461,139.6216,139.8674,58232.0
2023-10-24 15:55:00,142.27,142.46,142.23,142.27,93952.0,139.8871,140.0739,139.8478,139.8871,93952.0
2023-10-25 09:30:00,141.08,142.2,140.78,142.2,17349.0,138.717,139.8183,138.422,139.8183,17349.0
2023-10-25 09:35:00,142.12,142.32,141.23,141.24,13719.0,139.7396,139.9363,138.8645,138.8743,13719.0
2023-10-25 09:40:00,141.23,141.39,141.02,141.39,2200.0,138.8645,139.0218,138.658,139.0218,2200.0
2023-10-25 09:45:00,141.11,141.61,141.01,141.61,10222.0,138.7465,139.2381,138.6482,139.2381,10222.0
2023-10-25 09:50:00,141.71,141.86,141.58,141.66,7967.0,139.3365,139.484,139.2086,139.2873,7967.0
2023-10-25 09:55:00,141.67,141.86,140.72,140.8,11095.0,139.2971,139.484,138.3631,138.4417,11095.0
2023-10-25 10:00:00,140.72,140.83,140.27,140.32,17912.0,138.3631,138.4712,137.9206,137.9698,17912.0
2023-10-25 10:05:00,140.26,140.26,139.51,139.55,14184.0,137.9108,137.9108,137.1733,137.2126,14184.0
2023-10-25 10:10:00,139.6,140.51,139.58,140.32,17878.0,137.2618,138.1566,137.2421,137.9698,17878.0
2023-10-25 10:15:00,140.31,140.5,140.17,140.36,4612.0,137.9599,138.1467,137.8223,138.0091,4612.0
2023-10-25 10:20:00,140.35,140.46,140.04,140.31,24978.0,137.9992,138.1074,137.6944,137.9599,24978.0
2023-10-25 10:25:00,140.4,140.7,140.32,140.62,12204.0,138.0484,138.3434,137.9698,138.2647,12204.0
2023-10-25 10:30:00,140.53,141.13,140.5,141.09,5915.0,138.1762,138.7662,138.1467,138.7269,5915.0
2023-10-25 10:35:00,141.12,141.15,140.73,140.93,12618.0,138.7564,138.7858,138.3729,138.5695,12618.0
2023-10-25 10:40:00,140.88,141.45,140.75,141.44,6324.0,138.5204,139.0808,138.3925,139.071,6324.0
2023-10-25 10:45:00,141.49,141.49,140.96,141.27,6958.0,139.1202,139.1202,138.599,138.9038,6958.0
2023-10-25 10:50:00,141.28,141.71,141.18,141.61,4114.0,138.9137,139.3365,138.8153,139.2381,4114.0
2023-10-25 10:55:00,141.47,141.83,141.46,141.83,3862.0,139.1005,139.4545,139.0907,139.4545,3862.0
2023-10-25 11:00:00,141.71,142.0,141.45,141.89,3290.0,139.3365,139.6216,139.0808,139.5135,3290.0
2023-10-25 11:05:00,141.95,142.08,141.55,141.63,2282.0,139.5724,139.7003,139.1791,139.2578,2282.0
2023-10-25 11:10:00,141.64,141.74,141.5,141.5,3342.0,139.2676,139.366,139.13,139.13,3342.0
2023-10-25 11:15:00,141.53,141.61,141.34,141.57,6585.0,139.1595,139.2381,138.9727,139.1988,6585.0
2023-10-25 11:20:00,141.6,141.8,141.46,141.48,3853.0,139.2283,139.425,139.0907,139.1103,3853.0
2023-10-25 11:25:00,141.53,141.67,141.37,141.66,5421.0,139.1595,139.2971,139.0022,139.2873,5421.0
2023-10-25 11:30:00,141.66,141.69,141.27,141.28,4889.0,139.2873,139.3168,138.9038,138.9137,4889.0
2023-10-25 11:35:00,141.34,141.72,141.26,141.63,3261.0,138.9727,139.3463,138.894,139.2578,3261.0
2023-10-25 11:40:00,141.57,141.7,141.17,141.39,5722.0,139.1988,139.3266,138.8055,139.0218,5722.0
2023-10-25 11:45:00,141.38,141.75,141.35,141.66,6364.0,139.012,139.3758,138.9825,139.2873,6364.0
2023-10-25 11:50:00,141.57,141.74,141.33,141.53,5769.0,139.1988,139.366,138.9628,139.1595,5769.0
2023-10-25 11:55:00,141.63,141.85,141.43,141.57,6994.0,139.2578,139.4741,139.0612,139.1988,6994.0
2023-10-25 12:00:00,141.52,141.53,141.18,141.22,4185.0,139.1497,139.1595,138.8153,138.8547,4185.0
2023-10-25 12:05:00,141.3,141.3,141.03,141.13,1964.0,138.9333,138.9333,138.6679,138.7662,1964.0
2023-10-25 12:10:00,141.1,141.1,140.59,140.81,11133.0,138.7367,138.7367,138.2352,138.4515,11133.0
2023-10-25 12:15:00,140.79,140.93,140.78,140.87,1618.0,138.4319,138.5695,138.422,138.5105,1618.0
2023-10-25 12:20:00,140.86,141.17,140.8,141.0,2661.0,138.5007,138.8055,138.4417,138.6384,2661.0
2023-10-25 12:25:00,140.99,141.04,140.85,140.92,3325.0,138.6285,138.6777,138.4909,138.5597,3325.0
2023-10-25 12:30:00,140.95,141.3,140.95,141.29,5052.0,138.5892,138.9333,138.5892,138.9235,5052.0
2023-10-25 12:35:00,141.32,141.51,141.3,141.36,3625.0,138.953,139.1398,138.9333,138.9923,3625.0
2023-10-25 12:40:00,141.33,141.56,141.25,141.5,9130.0,138.9628,139.189,138.8842,139.13,9130.0
2023-10-25 12:45:00,141.49,141.51,141.14,141.14,3116.0,139.1202,139.1398,138.776,138.776,3116.0
2023-10-25 12:50:00,141.12,141.25,141.08,141.11,2138.0,138.7564,138.8842,138.717,138.7465,2138.0
2023-10-25 12:55:00,141.08,141.42,141.08,141.3,4357.0,138.717,139.0513,138.717,138.9333,4357.0
2023-10-25 13:00:00,141.26,141.4,141.2,141.28,3375.0,138.894,139.0317,138.835,138.9137,3375.0
2023-10-25 13:05:00,141.36,141.39,141.27,141.32,2254.0,138.9923,139.0218,138.9038,138.953,2254.0
2023-10-25 13:10:00,141.31,141.35,141.13,141.19,5195.0,138.9432,138.9825,138.7662,138.8252,5195.0
2023-10-25 13:15:00,141.19,141.26,140.99,141.18,3739.0,138.8252,138.894,138.6285,138.8153,3739.0
2023-10-25 13:20:00,141.25,141.25,140.97,141.03,2762.0,138.8842,138.8842,138.6089,138.6679,2762.0
2023-10-25 13:25:00,140.97,141.04,140.72,140.75,2307.0,138.6089,138.6777,138.3631,138.3925,2307.0
2023-10-25 13:30:00,140.72,140.8,140.63,140.74,2547.0,138.3631,138.4417,138.2746,138.3827,2547.0
2023-10-25 13:35:00,140.72,140.8,140.65,140.72,4273.0,138.3631,138.4417,138.2942,138.3631,4273.0
2023-10-25 13:40:00,140.74,140.75,140.6,140.62,2512.0,138.3827,138.3925,138.2451,138.2647,2512.0
2023-10-25 13:45:00,140.62,140.62,140.39,140.41,4089.0,138.2647,138.2647,138.0386,138.0582,4089.0
2023-10-25 13:50:00,140.41,140.41,140.17,140.22,3894.0,138.0582,138.0582,137.8223,137.8714,3894.0
2023-10-25 13:55:00,140.15,140.31,140.13,140.28,8501.0,137.8026,137.9599,137.7829,137.9304,8501.0
2023-10-25 14:00:00,140.31,140.31,140.05,140.12,7012.0,137.9599,137.9599,137.7043,137.7731,7012.0
2023-10-25 14:05:00,140.11,140.28,140.03,140.28,2527.0,137.7633,137.9304,137.6846,137.9304,2527.0
2023-10-25 14:10:00,140.34,140.64,140.31,140.58,18314.0,137.9894,138.2844,137.9599,138.2254,18314.0
2023-10-25 14:15:00,140.52,140.62,140.44,140.57,4497.0,138.1664,138.2647,138.0877,138.2156,4497.0
2023-10-25 14:20:00,140.53,140.59,140.39,140.43,6207.0,138.1762,138.2352,138.0386,138.0779,6207.0
2023-10-25 14:25:00,140.43,140.58,140.34,140.52,17409.0,138.0779,138.2254,137.9894,138.1664,17409.0
2023-10-25 14:30:00,140.49,140.61,140.38,140.47,12197.0,138.1369,138.2549,138.0287,138.1172,12197.0
2023-10-25 14:35:00,140.53,140.6,140.46,140.54,3546.0,138.1762,138.2451,138.1074,138.1861,3546.0
2023-10-25 14:40:00,140.56,140.72,140.53,140.72,8282.0,138.2057,138.3631,138.1762,138.3631,8282.0
2023-10-25 14:45:00,140.78,140.91,140.64,140.69,6948.0,138.422,138.5499,138.2844,138.3336,6948.0
2023-10-25 14:50:00,140.71,141.01,140.71,140.9,5615.0,138.3532,138.6482,138.3532,138.54,5615.0
2023-10-25 14:55:00,140.9,140.99,140.68,140.72,5828.0,138.54,138.6285,138.3237,138.3631,5828.0
2023-10-25 15:00:00,140.67,140.69,140.53,140.53,7793.0,138.3139,138.3336,138.1762,138.1762,7793.0
2023-10-25 15:05:00,140.53,140.76,140.5,140.75,4670.0,138.1762,138.4024,138.1467,138.3925,4670.0
2023-10-25 15:10:00,140.72,140.83,140.65,140.65,4854.0,138.3631,138.4712,138.2942,138.2942,4854.0
2023-10-25 15:15:00,140.71,140.98,140.7,140.91,7921.0,138.3532,138.6187,138.3434,138.5499,7921.0
2023-10-25 15:20:00,140.91,141.0,140.78,140.83,11341.0,138.5499,138.6384,138.422,138.4712,11341.0
2023-10-25 15:25:00,140.87,140.89,140.61,140.73,7686.0,138.5105,138.5302,138.2549,138.3729,7686.0
2023-10-25 15:30:00,140.72,141.02,140.67,140.9,19730.0,138.3631,138.658,138.3139,138.54,19730.0
2023-10-25 15:35:00,140.9,141.06,140.82,141.01,8928.0,138.54,138.6974,138.4614,138.6482,8928.0
2023-10-25 15:40:00,141.0,141.0,140.81,140.94,14356.0,138.6384,138.6384,138.4515,138.5794,14356.0
2023-10-25 15:45:00,140.96,141.01,140.75,140.75,26303.0,138.599,138.6482,138.3925,138.3925,26303.0
2023-10-25 15:50:00,140.77,141.01,140.55,140.55,45275.0,138.4122,138.6482,138.1959,138.1959,45275.0
2023-10-25 15:55:00,140.54,140.66,140.46,140.5,88305.0,138.1861,138.3041,138.1074,138.1467,88305.0
2023-10-26 09:30:00,139.84,140.24,138.88,139.26,28714.0,137.4978,137.8911,136.5539,136.9275,28714.0
2023-10-26 09:35:00,139.73,140.92,139.57,140.92,3073.0,137.3896,138.5597,137.2323,138.5597,3073.0
2023-10-26 09:40:00,140.87,141.19,140.86,141.19,1300.0,138.5105,138.8252,138.5007,138.8252,1300.0
2023-10-26 09:45:00,141.19,141.35,140.7,141.18,6988.0,138.8252,138.9825,138.3434,138.8153,6988.0
2023-10-26 09:50:00,141.27,142.0,140.95,141.96,8705.0,138.9038,139.6216,138.5892,139.5823,8705.0
2023-10-26 09:55:00,141.93,142.05,141.36,142.0,13403.0,139.5528,139.6708,138.9923,139.6216,13403.0
2023-10-26 10:00:00,141.96,142.06,140.87,141.49,45289.0,139.5823,139.6806,138.5105,139.1202,45289.0
2023-10-26 10:05:00,141.57,142.04,141.16,141.2,9785.0,139.1988,139.6609,138.7957,138.835,9785.0
2023-10-26 10:10:00,141.11,141.29,140.83,141.29,10435.0,138.7465,138.9235,138.4712,138.9235,10435.0
2023-10-26 10:15:00,141.4,141.76,141.05,141.61,10288.0,139.0317,139.3856,138.6875,139.2381,10288.0
2023-10-26 10:20:00,141.62,141.88,141.39,141.46,5744.0,139.248,139.5036,139.0218,139.0907,5744.0
2023-10-26 10:25:00,141.47,142.45,141.47,142.1,23363.0,139.1005,140.0641,139.1005,139.7199,23363.0
2023-10-26 10:30:00,142.11,142.15,141.55,141.79,10903.0,139.7298,139.7691,139.1791,139.4151,10903.0
2023-10-26 10:35:00,141.91,141.97,141.44,141.8,14469.0,139.5331,139.5921,139.071,139.425,14469.0
2023-10-26 10:40:00,141.89,142.56,141.76,142.15,16806.0,139.5135,140.1722,139.3856,139.7691,16806.0
2023-10-26 10:45:00,142.08,143.41,142.07,143.18,15945.0,139.7003,141.008,139.6904,140.7818,15945.0
2023-10-26 10:50:00,143.27,143.51,143.15,143.28,18218.0,140.8703,141.1063,140.7524,140.8802,18218.0
2023-10-26 10:55:00,143.27,143.28,142.63,142.99,15738.0,140.8703,140.8802,140.2411,140.595,15738.0
2023-10-26 11:00:00,143.13,143.27,142.94,143.25,9915.0,140.7327,140.8703,140.5459,140.8507,9915.0
2023-10-26 11:05:00,143.32,143.32,142.51,142.51,7180.0,140.9195,140.9195,140.1231,140.1231,7180.0
2023-10-26 11:10:00,142.67,142.67,142.11,142.14,5816.0,140.2804,140.2804,139.7298,139.7593,5816.0
2023-10-26 11:15:00,142.03,142.41,141.98,142.18,8284.0,139.6511,140.0247,139.6019,139.7986,8284.0
2023-10-26 11:20:00,142.17,142.27,142.03,142.05,8706.0,139.7888,139.8871,139.6511,139.6708,8706.0
2023-10-26 11:25:00,142.07,142.36,141.9,142.36,19124.0,139.6904,139.9756,139.5233,139.9756,19124.0
2023-10-26 11:30:00,142.33,142.44,141.72,141.89,5507.0,139.9461,140.0542,139.3463,139.5135,5507.0
2023-10-26 11:35:00,142.07,142.5,142.04,142.22,5277.0,139.6904,140.1132,139.6609,139.8379,5277.0
2023-10-26 11:40:00,142.23,142.25,141.76,142.0,10302.0,139.8478,139.8674,139.3856,139.6216,10302.0
2023-10-26 11:45:00,141.95,142.24,141.73,141.94,11786.0,139.5724,139.8576,139.3561,139.5626,11786.0
2023-10-26 11:50:00,141.87,142.0,141.59,141.71,6597.0,139.4938,139.6216,139.2185,139.3365,6597.0
2023-10-26 11:55:00,141.7,141.82,141.58,141.69,3290.0,139.3266,139.4446,139.2086,139.3168,3290.0
2023-10-26 12:00:00,141.68,141.68,141.1,141.1,3699.0,139.307,139.307,138.7367,138.7367,3699.0
2023-10-26 12:05:00,141.05,141.06,140.81,140.96,3630.0,138.6875,138.6974,138.4515,138.599,3630.0
2023-10-26 12:10:00,140.99,141.11,140.8,140.87,6361.0,138.6285,138.7465,138.4417,138.5105,6361.0
2023-10-26 12:15:00,140.84,141.08,140.75,140.82,10745.0,138.481,138.717,138.3925,138.4614,10745.0
2023-10-26 12:20:00,140.81,141.03,140.43,140.53,6808.0,138.4515,138.6679,138.0779,138.1762,6808.0
2023-10-26 12:25:00,140.52,140.73,140.35,140.44,10444.0,138.1664,138.3729,137.9992,138.0877,10444.0
2023-10-26 12:30:00,140.42,140.59,140.01,140.11,13155.0,138.0681,138.2352,137.6649,137.7633,13155.0
2023-10-26 12:35:00,140.11,140.25,139.89,139.98,20124.0,137.7633,137.9009,137.547,137.6354,20124.0
2023-10-26 12:40:00,140.04,140.2,139.94,140.03,10309.0,137.6944,137.8518,137.5961,137.6846,10309.0
2023-10-26 12:45:00,140.04,140.24,139.86,140.17,7351.0,137.6944,137.8911,137.5175,137.8223,7351.0
2023-10-26 12:50:00,140.15,140.25,139.85,139.89,5818.0,137.8026,137.9009,137.5076,137.547,5818.0
2023-10-26 12:55:00,139.85,140.06,139.63,139.95,11092.0,137.5076,137.7141,137.2913,137.6059,11092.0
2023-10-26 13:00:00,139.83,140.47,139.82,140.34,7660.0,137.488,138.1172,137.4781,137.9894,7660.0
2023-10-26 13:05:00,140.23,140.24,139.89,140.02,4617.0,137.8813,137.8911,137.547,137.6748,4617.0
2023-10-26 13:10:00,140.11,140.54,140.0,140.39,26959.0,137.7633,138.1861,137.6551,138.0386,26959.0
2023-10-26 13:15:00,140.46,140.59,140.21,140.28,32524.0,138.1074,138.2352,137.8616,137.9304,32524.0
2023-10-26 13:20:00,140.28,140.35,139.9,140.06,9317.0,137.9304,137.9992,137.5568,137.7141,9317.0
2023-10-26 13:25:00,140.12,140.58,140.05,140.06,10790.0,137.7731,138.2254,137.7043,137.7141,10790.0
2023-10-26 13:30:00,140.08,140.24,139.76,140.19,11705.0,137.7338,137.8911,137.4191,137.8419,11705.0
2023-10-26 13:35:00,140.22,140.23,139.74,139.74,4430.0,137.8714,137.8813,137.3995,137.3995,4430.0
2023-10-26 13:40:00,139.73,140.0,139.72,139.94,5390.0,137.3896,137.6551,137.3798,137.5961,5390.0
2023-10-26 13:45:00,139.87,140.61,139.86,140.6,9858.0,137.5273,138.2549,137.5175,138.2451,9858.0
2023-10-26 13:50:00,140.5,140.61,140.27,140.45,5380.0,138.1467,138.2549,137.9206,138.0976,5380.0
2023-10-26 13:55:00,140.45,140.72,140.39,140.48,3947.0,138.0976,138.3631,138.0386,138.1271,3947.0
2023-10-26 14:00:00,140.4,140.53,140.31,140.53,5269.0,138.0484,138.1762,137.9599,138.1762,5269.0
2023-10-26 14:05:00,140.44,140.63,140.31,140.31,4073.0,138.0877,138.2746,137.9599,137.9599,4073.0
2023-10-26 14:10:00,140.28,140.34,140.1,140.24,7369.0,137.9304,137.9894,137.7534,137.8911,7369.0
2023-10-26 14:15:00,140.22,140.31,140.12,140.31,10652.0,137.8714,137.9599,137.7731,137.9599,10652.0
2023-10-26 14:20:00,140.37,140.37,139.94,140.01,5390.0,138.0189,138.0189,137.5961,137.6649,5390.0
2023-10-26 14:25:00,140.05,140.54,140.03,140.54,7001.0,137.7043,138.1861,137.6846,138.1861,7001.0
2023-10-26 14:30:00,140.56,140.76,140.5,140.67,5350.0,138.2057,138.4024,138.1467,138.3139,5350.0
2023-10-26 14:35:00,140.64,140.64,140.34,140.34,13544.0,138.2844,138.2844,137.9894,137.9894,13544.0
2023-10-26 14:40:00,140.34,140.88,140.26,140.74,9864.0,137.9894,138.5204,137.9108,138.3827,9864.0
2023-10-26 14:45:00,140.74,140.76,140.52,140.52,5297.0,138.3827,138.4024,138.1664,138.1664,5297.0
2023-10-26 14:50:00,140.55,140.76,140.46,140.65,16442.0,138.1959,138.4024,138.1074,138.2942,16442.0
2023-10-26 14:55:00,140.69,140.73,140.46,140.53,24854.0,138.3336,138.3729,138.1074,138.1762,24854.0
2023-10-26 15:00:00,140.59,140.82,140.59,140.68,14111.0,138.2352,138.4614,138.2352,138.3237,14111.0
2023-10-26 15:05:00,140.65,140.78,140.52,140.66,12760.0,138.2942,138.422,138.1664,138.3041,12760.0
2023-10-26 15:10:00,140.63,140.69,140.28,140.28,13831.0,138.2746,138.3336,137.9304,137.9304,13831.0
2023-10-26 15:15:00,140.31,140.57,140.3,140.45,34957.0,137.9599,138.2156,137.9501,138.0976,34957.0
2023-10-26 15:20:00,140.47,140.47,140.23,140.35,8895.0,138.1172,138.1172,137.8813,137.9992,8895.0
2023-10-26 15:25:00,140.35,140.39,139.96,139.96,7154.0,137.9992,138.0386,137.6158,137.6158,7154.0
2023-10-26 15:30:00,139.94,140.11,139.89,139.89,14126.0,137.5961,137.7633,137.547,137.547,14126.0
2023-10-26 15:35:00,139.89,140.09,139.71,139.79,24115.0,137.547,137.7436,137.37,137.4486,24115.0
2023-10-26 15:40:00,139.78,139.78,139.36,139.47,22438.0,137.4388,137.4388,137.0258,137.134,22438.0
2023-10-26 15:45:00,139.49,139.51,139.29,139.38,38610.0,137.1537,137.1733,136.957,137.0455,38610.0
2023-10-26 15:50:00,139.43,139.5,138.82,138.92,77859.0,137.0947,137.1635,136.4949,136.5932,77859.0
2023-10-26 15:55:00,138.92,139.02,138.5,138.72,165560.0,136.5932,136.6915,136.1802,136.3965,165560.0
2023-10-27 09:30:00,144.82,146.27,138.99,139.61,128133.0,142.3944,143.8201,136.662,137.2716,128133.0
2023-10-27 09:35:00,139.96,141.79,136.09,137.79,82376.0,137.6158,139.4151,133.8106,135.4821,82376.0
2023-10-27 09:40:00,137.79,137.79,134.49,134.75,66376.0,135.4821,135.4821,132.2374,132.493,66376.0
2023-10-27 09:45:00,134.77,135.8,133.13,134.14,68852.0,132.5127,133.5255,130.9002,131.8933,68852.0
2023-10-27 09:50:00,134.19,134.19,132.24,132.64,46098.0,131.9424,131.9424,130.0251,130.4184,46098.0
2023-10-27 09:55:00,132.97,134.95,132.76,134.91,41071.0,130.7429,132.6897,130.5364,132.6504,41071.0
2023-10-27 10:00:00,134.96,136.44,134.84,135.64,20563.0,132.6995,134.1547,132.5815,133.3681,20563.0
2023-10-27 10:05:00,135.6,137.65,135.6,137.33,15656.0,133.3288,135.3445,133.3288,135.0298,15656.0
2023-10-27 10:10:00,137.33,137.82,137.05,137.31,18055.0,135.0298,135.5116,134.7545,135.0102,18055.0
2023-10-27 10:15:00,137.29,137.58,136.09,136.66,14588.0,134.9905,135.2756,133.8106,134.3711,14588.0
2023-10-27 10:20:00,136.53,137.08,136.22,137.03,13057.0,134.2432,134.784,133.9384,134.7349,13057.0
2023-10-27 10:25:00,137.07,137.7,137.0,137.7,14073.0,134.7742,135.3936,134.7054,135.3936,14073.0
2023-10-27 10:30:00,137.61,137.95,137.01,137.02,17683.0,135.3051,135.6394,134.7152,134.725,17683.0
2023-10-27 10:35:00,137.14,137.58,136.61,137.21,20335.0,134.843,135.2756,134.3219,134.9118,20335.0
2023-10-27 10:40:00,137.08,137.29,136.95,137.22,10506.0,134.784,134.9905,134.6562,134.9217,10506.0
2023-10-27 10:45:00,137.22,137.51,136.91,137.28,16238.0,134.9217,135.2068,134.6169,134.9807,16238.0
2023-10-27 10:50:00,137.31,137.68,137.31,137.6,10346.0,135.0102,135.374,135.0102,135.2953,10346.0
2023-10-27 10:55:00,137.56,137.78,136.69,136.83,10896.0,135.256,135.4723,134.4006,134.5382,10896.0
2023-10-27 11:00:00,136.83,136.96,136.17,136.82,21308.0,134.5382,134.666,133.8893,134.5284,21308.0
2023-10-27 11:05:00,136.84,137.38,136.81,136.94,10835.0,134.548,135.079,134.5185,134.6464,10835.0
2023-10-27 11:10:00,136.94,137.5,136.65,136.88,15991.0,134.6464,135.197,134.3612,134.5874,15991.0
2023-10-27 11:15:00,136.89,136.89,136.18,136.3,9140.0,134.5972,134.5972,133.8991,134.0171,9140.0
2023-10-27 11:20:00,136.23,136.71,136.03,136.03,9924.0,133.9483,134.4202,133.7516,133.7516,9924.0
2023-10-27 11:25:00,136.07,136.31,135.6,136.3,11796.0,133.7909,134.0269,133.3288,134.0171,11796.0
2023-10-27 11:30:00,136.28,136.53,135.81,135.91,14021.0,133.9974,134.2432,133.5353,133.6336,14021.0
2023-10-27 11:35:00,135.96,136.21,135.73,136.07,10620.0,133.6828,133.9286,133.4566,133.7909,10620.0
2023-10-27 11:40:00,136.13,136.13,135.6,135.9,9271.0,133.8499,133.8499,133.3288,133.6238,9271.0
2023-10-27 11:45:00,135.76,135.99,135.56,135.99,10674.0,133.4861,133.7123,133.2895,133.7123,10674.0
2023-10-27 11:50:00,135.99,136.03,135.38,135.77,11213.0,133.7123,133.7516,133.1125,133.496,11213.0
2023-10-27 11:55:00,135.77,135.77,135.21,135.72,9916.0,133.496,133.496,132.9453,133.4468,9916.0
2023-10-27 12:00:00,135.72,135.82,135.4,135.43,6436.0,133.4468,133.5451,133.1322,133.1617,6436.0
2023-10-27 12:05:00,135.5,135.77,135.42,135.46,8489.0,133.2305,133.496,133.1518,133.1912,8489.0
2023-10-27 12:10:00,135.5,135.57,135.12,135.25,14296.0,133.2305,133.2993,132.8568,132.9847,14296.0
2023-10-27 12:15:00,135.21,135.88,135.21,135.88,12799.0,132.9453,133.6041,132.9453,133.6041,12799.0
2023-10-27 12:20:00,135.9,135.9,135.41,135.44,14634.0,133.6238,133.6238,133.142,133.1715,14634.0
2023-10-27 12:25:00,135.44,135.64,135.22,135.62,7479.0,133.1715,133.3681,132.9552,133.3485,7479.0
2023-10-27 12:30:00,135.66,136.27,135.66,135.99,14291.0,133.3878,133.9876,133.3878,133.7123,14291.0
2023-10-27 12:35:00,136.06,136.33,135.98,136.18,7835.0,133.7811,134.0466,133.7024,133.8991,7835.0
2023-10-27 12:40:00,136.26,136.42,135.93,136.24,8177.0,133.9778,134.1351,133.6533,133.9581,8177.0
2023-10-27 12:45:00,136.21,136.43,136.12,136.27,8859.0,133.9286,134.1449,133.8401,133.9876,8859.0
2023-10-27 12:50:00,136.31,136.31,135.77,135.77,4105.0,134.0269,134.0269,133.496,133.496,4105.0
2023-10-27 12:55:00,135.81,136.1,135.7,135.84,14912.0,133.5353,133.8204,133.4271,133.5648,14912.0
2023-10-27 13:00:00,135.86,135.94,135.38,135.7,11005.0,133.5845,133.6631,133.1125,133.4271,11005.0
2023-10-27 13:05:00,135.59,135.59,135.26,135.31,7183.0,133.319,133.319,132.9945,133.0437,7183.0
2023-10-27 13:10:00,135.34,135.67,135.28,135.44,11549.0,133.0732,133.3976,133.0142,133.1715,11549.0
2023-10-27 13:15:00,135.39,135.47,135.07,135.28,16964.0,133.1223,133.201,132.8077,133.0142,16964.0
2023-10-27 13:20:00,135.24,135.5,135.0,135.08,13853.0,132.9748,133.2305,132.7389,132.8175,13853.0
2023-10-27 13:25:00,135.19,135.24,134.8,134.93,15245.0,132.9257,132.9748,132.5422,132.67,15245.0
2023-10-27 13:30:00,134.76,134.98,134.52,134.8,22622.0,132.5029,132.7192,132.2669,132.5422,22622.0
2023-10-27 13:35:00,134.81,134.88,134.5,134.79,17456.0,132.552,132.6209,132.2472,132.5324,17456.0
2023-10-27 13:40:00,134.8,134.8,134.38,134.46,9725.0,132.5422,132.5422,132.1292,132.2079,9725.0
2023-10-27 13:45:00,134.4,134.65,134.28,134.46,19732.0,132.1489,132.3947,132.0309,132.2079,19732.0
2023-10-27 13:50:00,134.47,134.78,134.27,134.27,9867.0,132.2177,132.5225,132.0211,132.0211,9867.0
2023-10-27 13:55:00,134.2,134.49,134.11,134.49,6368.0,131.9523,132.2374,131.8638,132.2374,6368.0
2023-10-27 14:00:00,134.44,134.68,134.24,134.47,16300.0,132.1882,132.4242,131.9916,132.2177,16300.0
2023-10-27 14:05:00,134.51,134.57,134.2,134.5,13525.0,132.2571,132.3161,131.9523,132.2472,13525.0
2023-10-27 14:10:00,134.51,134.57,134.1,134.35,10324.0,132.2571,132.3161,131.8539,132.0997,10324.0
2023-10-27 14:15:00,134.33,134.8,134.28,134.41,11529.0,132.0801,132.5422,132.0309,132.1587,11529.0
2023-10-27 14:20:00,134.48,134.59,134.12,134.28,10283.0,132.2276,132.3357,131.8736,132.0309,10283.0
2023-10-27 14:25:00,134.3,134.38,133.98,134.06,11665.0,132.0506,132.1292,131.7359,131.8146,11665.0
2023-10-27 14:30:00,134.06,135.08,133.98,135.07,18842.0,131.8146,132.8175,131.7359,132.8077,18842.0
2023-10-27 14:35:00,135.01,135.07,134.78,135.05,10676.0,132.7487,132.8077,132.5225,132.788,10676.0
2023-10-27 14:40:00,135.12,135.26,134.51,134.58,14710.0,132.8568,132.9945,132.2571,132.3259,14710.0
2023-10-27 14:45:00,134.49,134.79,134.48,134.71,5833.0,132.2374,132.5324,132.2276,132.4537,5833.0
2023-10-27 14:50:00,134.77,135.11,134.58,134.87,66771.0,132.5127,132.847,132.3259,132.611,66771.0
2023-10-27 14:55:00,134.81,134.81,134.2,134.28,13124.0,132.552,132.552,131.9523,132.0309,13124.0
2023-10-27 15:00:00,134.18,134.55,134.13,134.27,25532.0,131.9326,132.2964,131.8834,132.0211,25532.0
2023-10-27 15:05:00,134.37,134.51,134.13,134.19,12955.0,132.1194,132.2571,131.8834,131.9424,12955.0
2023-10-27 15:10:00,134.22,134.55,134.15,134.36,16826.0,131.9719,132.2964,131.9031,132.1096,16826.0
2023-10-27 15:15:00,134.33,134.6,134.01,134.38,21498.0,132.0801,132.3456,131.7654,132.1292,21498.0
2023-10-27 15:20:00,134.34,134.41,133.95,134.17,16477.0,132.0899,132.1587,131.7064,131.9228,16477.0
2023-10-27 15:25:00,134.15,134.63,134.14,134.39,20409.0,131.9031,132.3751,131.8933,132.1391,20409.0
2023-10-27 15:30:00,134.35,134.66,134.32,134.45,18091.0,132.0997,132.4046,132.0702,132.1981,18091.0
2023-10-27 15:35:00,134.44,134.47,134.1,134.14,24598.0,132.1882,132.2177,131.8539,131.8933,24598.0
2023-10-27 15:40:00,134.06,134.51,134.02,134.24,39843.0,131.8146,132.2571,131.7753,131.9916,39843.0
2023-10-27 15:45:00,134.28,134.43,134.12,134.34,60696.0,132.0309,132.1784,131.8736,132.0899,60696.0
2023-10-27 15:50:00,134.33,134.72,134.32,134.47,110212.0,132.0801,132.4635,132.0702,132.2177,110212.0
2023-10-27 15:55:00,134.46,134.76,134.16,134.71,256456.0,132.2079,132.5029,131.9129,132.4537,256456.0
2023-10-30 09:30:00,137.72,140.2,137.72,138.98,47124.0,135.4133,137.8518,135.4133,136.6522,47124.0
2023-10-30 09:35:00,139.12,139.33,138.4,138.53,13300.0,136.7899,136.9963,136.0819,136.2097,13300.0
2023-10-30 09:40:00,138.59,138.85,137.78,137.78,11484.0,136.2687,136.5244,135.4723,135.4723,11484.0
2023-10-30 09:45:00,137.82,138.55,137.28,137.32,15040.0,135.5116,136.2294,134.9807,135.02,15040.0
2023-10-30 09:50:00,137.36,137.37,136.43,136.5,27487.0,135.0593,135.0692,134.1449,134.2137,27487.0
2023-10-30 09:55:00,136.29,136.52,135.6,135.78,33667.0,134.0073,134.2334,133.3288,133.5058,33667.0
2023-10-30 10:00:00,135.76,135.97,135.44,135.49,17194.0,133.4861,133.6926,133.1715,133.2206,17194.0
2023-10-30 10:05:00,135.49,135.49,134.12,134.44,26458.0,133.2206,133.2206,131.8736,132.1882,26458.0
2023-10-30 10:10:00,134.39,135.07,134.15,134.85,7290.0,132.1391,132.8077,131.9031,132.5914,7290.0
2023-10-30 10:15:00,134.89,135.82,134.83,135.35,6817.0,132.6307,133.5451,132.5717,133.083,6817.0
2023-10-30 10:20:00,135.16,135.38,134.94,135.06,4039.0,132.8962,133.1125,132.6799,132.7979,4039.0
2023-10-30 10:25:00,135.09,135.27,134.74,134.99,7028.0,132.8273,133.0043,132.4832,132.729,7028.0
2023-10-30 10:30:00,134.87,135.02,134.52,134.71,9965.0,132.611,132.7585,132.2669,132.4537,9965.0
2023-10-30 10:35:00,134.67,134.67,134.21,134.57,15454.0,132.4144,132.4144,131.9621,132.3161,15454.0
2023-10-30 10:40:00,134.68,134.77,134.24,134.25,8844.0,132.4242,132.5127,131.9916,132.0014,8844.0
2023-10-30 10:45:00,134.25,135.17,134.25,135.09,8397.0,132.0014,132.906,132.0014,132.8273,8397.0
2023-10-30 10:50:00,135.11,135.4,134.91,135.05,8537.0,132.847,133.1322,132.6504,132.788,8537.0
2023-10-30 10:55:00,135.02,135.57,134.69,135.53,8262.0,132.7585,133.2993,132.434,133.26,8262.0
2023-10-30 11:00:00,135.56,135.56,135.14,135.3,11365.0,133.2895,133.2895,132.8765,133.0338,11365.0
2023-10-30 11:05:00,135.25,136.02,135.25,135.97,10898.0,132.9847,133.7418,132.9847,133.6926,10898.0
2023-10-30 11:10:00,136.05,136.8,136.05,136.05,17733.0,133.7713,134.5087,133.7713,133.7713,17733.0
2023-10-30 11:15:00,136.06,136.06,135.74,135.74,1200.0,133.7811,133.7811,133.4665,133.4665,1200.0
2023-10-30 11:20:00,135.87,135.96,135.67,135.94,3832.0,133.5943,133.6828,133.3976,133.6631,3832.0
2023-10-30 11:25:00,135.89,136.1,135.77,135.85,3314.0,133.614,133.8204,133.496,133.5746,3314.0
2023-10-30 11:30:00,135.85,136.53,135.85,136.33,4597.0,133.5746,134.2432,133.5746,134.0466,4597.0
2023-10-30 11:35:00,136.39,136.74,136.38,136.65,3671.0,134.1056,134.4497,134.0957,134.3612,3671.0
2023-10-30 11:40:00,136.55,136.8,136.43,136.71,4747.0,134.2629,134.5087,134.1449,134.4202,4747.0
2023-10-30 11:45:00,136.66,136.67,136.25,136.38,4489.0,134.3711,134.3809,133.9679,134.0957,4489.0
2023-10-30 11:50:00,136.25,136.46,136.25,136.46,4190.0,133.9679,134.1744,133.9679,134.1744,4190.0
2023-10-30 11:55:00,136.38,136.46,135.87,136.46,5145.0,134.0957,134.1744,133.5943,134.1744,5145.0
2023-10-30 12:00:00,136.41,136.49,136.03,136.15,5240.0,134.1252,134.2039,133.7516,133.8696,5240.0
2023-10-30 12:05:00,136.22,136.23,135.97,135.97,3219.0,133.9384,133.9483,133.6926,133.6926,3219.0
2023-10-30 12:10:00,135.95,136.35,135.95,136.27,4584.0,133.6729,134.0662,133.6729,133.9876,4584.0
2023-10-30 12:15:00,136.27,136.52,136.18,136.34,4675.0,133.9876,134.2334,133.8991,134.0564,4675.0
2023-10-30 12:20:00,136.35,136.52,136.2,136.52,3294.0,134.0662,134.2334,133.9188,134.2334,3294.0
2023-10-30 12:25:00,136.59,136.59,136.32,136.51,3149.0,134.3022,134.3022,134.0367,134.2236,3149.0
2023-10-30 12:30:00,136.5,136.62,136.42,136.57,3635.0,134.2137,134.3317,134.1351,134.2826,3635.0
2023-10-30 12:35:00,136.47,136.47,136.12,136.12,5058.0,134.1842,134.1842,133.8401,133.8401,5058.0
2023-10-30 12:40:00,136.11,136.28,135.89,136.16,8420.0,133.8303,133.9974,133.614,133.8794,8420.0
2023-10-30 12:45:00,136.06,136.24,135.96,136.24,2468.0,133.7811,133.9581,133.6828,133.9581,2468.0
2023-10-30 12:50:00,136.26,136.58,136.13,136.32,6602.0,133.9778,134.2924,133.8499,134.0367,6602.0
2023-10-30 12:55:00,136.31,136.75,136.31,136.56,10093.0,134.0269,134.4595,134.0269,134.2727,10093.0
2023-10-30 13:00:00,136.59,136.75,136.47,136.72,3215.0,134.3022,134.4595,134.1842,134.43,3215.0
2023-10-30 13:05:00,136.77,137.1,136.76,136.97,4857.0,134.4792,134.8037,134.4694,134.6759,4857.0
2023-10-30 13:10:00,136.92,137.14,136.78,137.13,3428.0,134.6267,134.843,134.489,134.8332,3428.0
2023-10-30 13:15:00,137.15,137.15,136.93,137.02,3554.0,134.8528,134.8528,134.6365,134.725,3554.0
2023-10-30 13:20:00,136.94,137.2,136.91,137.13,4985.0,134.6464,134.902,134.6169,134.8332,4985.0
2023-10-30 13:25:00,137.13,137.51,137.06,137.51,17003.0,134.8332,135.2068,134.7644,135.2068,17003.0
2023-10-30 13:30:00,137.5,137.53,136.93,137.03,15468.0,135.197,135.2265,134.6365,134.7349,15468.0
2023-10-30 13:35:00,136.96,137.18,136.89,137.06,14101.0,134.666,134.8823,134.5972,134.7644,14101.0
2023-10-30 13:40:00,137.01,137.44,136.89,137.29,11278.0,134.7152,135.138,134.5972,134.9905,11278.0
2023-10-30 13:45:00,137.33,137.54,137.03,137.03,7007.0,135.0298,135.2363,134.7349,134.7349,7007.0
2023-10-30 13:50:00,137.06,137.43,137.06,137.43,7010.0,134.7644,135.1282,134.7644,135.1282,7010.0
2023-10-30 13:55:00,137.39,137.39,137.22,137.31,5599.0,135.0888,135.0888,134.9217,135.0102,5599.0
2023-10-30 14:00:00,137.36,137.45,137.17,137.37,8976.0,135.0593,135.1478,134.8725,135.0692,8976.0
2023-10-30 14:05:00,137.42,137.66,137.39,137.44,7686.0,135.1183,135.3543,135.0888,135.138,7686.0
2023-10-30 14:10:00,137.49,137.79,137.41,137.75,4438.0,135.1872,135.4821,135.1085,135.4428,4438.0
2023-10-30 14:15:00,137.75,138.14,137.74,138.08,7852.0,135.4428,135.8263,135.433,135.7673,7852.0
2023-10-30 14:20:00,137.97,138.09,137.88,138.0,8985.0,135.6591,135.7771,135.5706,135.6886,8985.0
2023-10-30 14:25:00,138.01,138.08,137.84,138.03,8889.0,135.6984,135.7673,135.5313,135.7181,8889.0
2023-10-30 14:30:00,138.11,138.11,137.47,137.72,59617.0,135.7968,135.7968,135.1675,135.4133,59617.0
2023-10-30 14:35:00,137.79,138.24,137.71,138.19,8842.0,135.4821,135.9246,135.4035,135.8754,8842.0
2023-10-30 14:40:00,138.19,138.28,137.67,137.86,48040.0,135.8754,135.9639,135.3641,135.551,48040.0
2023-10-30 14:45:00,137.77,138.07,137.56,137.66,19224.0,135.4625,135.7574,135.256,135.3543,19224.0
2023-10-30 14:50:00,137.65,137.83,137.37,137.42,10762.0,135.3445,135.5215,135.0692,135.1183,10762.0
2023-10-30 14:55:00,137.36,137.73,137.25,137.66,19277.0,135.0593,135.4231,134.9512,135.3543,19277.0
2023-10-30 15:00:00,137.66,137.83,137.36,137.7,25918.0,135.3543,135.5215,135.0593,135.3936,25918.0
2023-10-30 15:05:00,137.71,137.84,137.52,137.77,10318.0,135.4035,135.5313,135.2166,135.4625,10318.0
2023-10-30 15:10:00,137.76,137.84,137.62,137.74,10437.0,135.4526,135.5313,135.315,135.433,10437.0
2023-10-30 15:15:00,137.7,137.82,137.56,137.77,11340.0,135.3936,135.5116,135.256,135.4625,11340.0
2023-10-30 15:20:00,137.8,138.04,137.79,138.0,17214.0,135.492,135.7279,135.4821,135.6886,17214.0
2023-10-30 15:25:00,137.97,138.12,137.88,137.93,11317.0,135.6591,135.8066,135.5706,135.6198,11317.0
2023-10-30 15:30:00,137.89,138.02,137.84,137.87,15726.0,135.5805,135.7083,135.5313,135.5608,15726.0
2023-10-30 15:35:00,137.87,137.87,137.51,137.51,14609.0,135.5608,135.5608,135.2068,135.2068,14609.0
2023-10-30 15:40:00,137.59,137.67,137.38,137.43,21490.0,135.2855,135.3641,135.079,135.1282,21490.0
2023-10-30 15:45:00,137.46,137.6,137.24,137.31,28923.0,135.1577,135.2953,134.9413,135.0102,28923.0
2023-10-30 15:50:00,137.27,137.61,137.24,137.52,90803.0,134.9708,135.3051,134.9413,135.2166,90803.0
2023-10-30 15:55:00,137.52,137.59,137.13,137.44,192539.0,135.2166,135.2855,134.8332,135.138,192539.0
2023-10-31 09:30:00,138.58,140.11,138.55,139.36,21385.0,136.2589,137.7633,136.2294,137.0258,21385.0
2023-10-31 09:35:00,139.21,139.63,138.62,139.37,12724.0,136.8783,137.2913,136.2982,137.0357,12724.0
2023-10-31 09:40:00,139.46,139.84,139.0,139.3,6916.0,137.1242,137.4978,136.6719,136.9668,6916.0
2023-10-31 09:45:00,139.23,140.18,139.23,139.94,6576.0,136.898,137.8321,136.898,137.5961,6576.0
2023-10-31 09:50:00,139.81,139.96,139.38,139.52,6308.0,137.4683,137.6158,137.0455,137.1832,6308.0
2023-10-31 09:55:00,139.6,139.6,138.93,139.0,2780.0,137.2618,137.2618,136.603,136.6719,2780.0
2023-10-31 10:00:00,139.03,139.16,138.84,138.84,3076.0,136.7014,136.8292,136.5145,136.5145,3076.0
2023-10-31 10:05:00,138.86,139.34,138.78,139.23,3779.0,136.5342,137.0062,136.4555,136.898,3779.0
2023-10-31 10:10:00,139.32,139.5,139.25,139.4,2108.0,136.9865,137.1635,136.9177,137.0652,2108.0
2023-10-31 10:15:00,139.35,139.51,139.05,139.48,4880.0,137.016,137.1733,136.721,137.1438,4880.0
2023-10-31 10:20:00,139.48,139.64,139.4,139.61,3962.0,137.1438,137.3011,137.0652,137.2716,3962.0
2023-10-31 10:25:00,139.8,139.97,139.51,139.64,3429.0,137.4585,137.6256,137.1733,137.3011,3429.0
2023-10-31 10:30:00,139.69,139.91,139.69,139.8,2823.0,137.3503,137.5666,137.3503,137.4585,2823.0
2023-10-31 10:35:00,139.78,139.87,139.63,139.87,5315.0,137.4388,137.5273,137.2913,137.5273,5315.0
2023-10-31 10:40:00,139.92,139.92,139.6,139.92,5672.0,137.5765,137.5765,137.2618,137.5765,5672.0
2023-10-31 10:45:00,139.87,140.18,139.71,140.04,7727.0,137.5273,137.8321,137.37,137.6944,7727.0
2023-10-31 10:50:00,140.11,140.18,139.95,140.09,5840.0,137.7633,137.8321,137.6059,137.7436,5840.0
2023-10-31 10:55:00,140.11,140.11,139.75,139.96,4067.0,137.7633,137.7633,137.4093,137.6158,4067.0
2023-10-31 11:00:00,139.97,140.04,139.69,139.75,2988.0,137.6256,137.6944,137.3503,137.4093,2988.0
2023-10-31 11:05:00,139.76,140.15,139.76,140.14,9166.0,137.4191,137.8026,137.4191,137.7928,9166.0
2023-10-31 11:10:00,140.21,140.67,140.21,140.58,12596.0,137.8616,138.3139,137.8616,138.2254,12596.0
2023-10-31 11:15:00,140.61,140.85,140.13,140.53,7296.0,138.2549,138.4909,137.7829,138.1762,7296.0
2023-10-31 11:20:00,140.42,140.42,140.17,140.35,5097.0,138.0681,138.0681,137.8223,137.9992,5097.0
2023-10-31 11:25:00,140.35,140.84,140.31,140.55,8561.0,137.9992,138.481,137.9599,138.1959,8561.0
2023-10-31 11:30:00,140.55,140.69,140.5,140.69,5278.0,138.1959,138.3336,138.1467,138.3336,5278.0
2023-10-31 11:35:00,140.77,140.86,140.69,140.73,3956.0,138.4122,138.5007,138.3336,138.3729,3956.0
2023-10-31 11:40:00,140.69,140.75,140.46,140.46,2208.0,138.3336,138.3925,138.1074,138.1074,2208.0
2023-10-31 11:45:00,140.48,140.53,140.07,140.08,2285.0,138.1271,138.1762,137.7239,137.7338,2285.0
2023-10-31 11:50:00,140.05,140.26,139.75,140.07,6186.0,137.7043,137.9108,137.4093,137.7239,6186.0
2023-10-31 11:55:00,140.06,140.43,139.83,140.39,4889.0,137.7141,138.0779,137.488,138.0386,4889.0
2023-10-31 12:00:00,140.47,140.51,140.17,140.24,20743.0,138.1172,138.1566,137.8223,137.8911,20743.0
2023-10-31 12:05:00,140.24,140.45,140.2,140.31,4437.0,137.8911,138.0976,137.8518,137.9599,4437.0
2023-10-31 12:10:00,140.23,140.39,140.21,140.25,6160.0,137.8813,138.0386,137.8616,137.9009,6160.0
2023-10-31 12:15:00,140.33,140.61,140.09,140.53,23794.0,137.9796,138.2549,137.7436,138.1762,23794.0
2023-10-31 12:20:00,140.49,140.49,140.18,140.4,13102.0,138.1369,138.1369,137.8321,138.0484,13102.0
2023-10-31 12:25:00,140.29,140.33,139.96,140.05,4783.0,137.9403,137.9796,137.6158,137.7043,4783.0
2023-10-31 12:30:00,140.13,140.44,140.09,140.28,4108.0,137.7829,138.0877,137.7436,137.9304,4108.0
2023-10-31 12:35:00,140.19,140.22,139.92,140.13,3423.0,137.8419,137.8714,137.5765,137.7829,3423.0
2023-10-31 12:40:00,140.12,140.3,139.95,140.16,4081.0,137.7731,137.9501,137.6059,137.8124,4081.0
2023-10-31 12:45:00,140.19,140.27,140.08,140.09,6766.0,137.8419,137.9206,137.7338,137.7436,6766.0
2023-10-31 12:50:00,140.11,140.2,140.07,140.13,1711.0,137.7633,137.8518,137.7239,137.7829,1711.0
2023-10-31 12:55:00,140.18,140.33,140.18,140.33,2942.0,137.8321,137.9796,137.8321,137.9796,2942.0
2023-10-31 13:00:00,140.44,140.56,140.35,140.55,3886.0,138.0877,138.2057,137.9992,138.1959,3886.0
2023-10-31 13:05:00,140.52,140.6,140.51,140.55,2835.0,138.1664,138.2451,138.1566,138.1959,2835.0
2023-10-31 13:10:00,140.49,140.49,140.26,140.27,1000.0,138.1369,138.1369,137.9108,137.9206,1000.0
2023-10-31 13:15:00,140.28,140.43,140.27,140.43,2986.0,137.9304,138.0779,137.9206,138.0779,2986.0
2023-10-31 13:20:00,140.5,140.77,140.5,140.75,4890.0,138.1467,138.4122,138.1467,138.3925,4890.0
2023-10-31 13:25:00,140.77,140.78,140.61,140.69,3238.0,138.4122,138.422,138.2549,138.3336,3238.0
2023-10-31 13:30:00,140.75,141.11,140.74,141.09,3738.0,138.3925,138.7465,138.3827,138.7269,3738.0
2023-10-31 13:35:00,141.05,141.07,140.93,140.95,11203.0,138.6875,138.7072,138.5695,138.5892,11203.0
2023-10-31 13:40:00,140.99,141.14,140.88,140.96,7022.0,138.6285,138.776,138.5204,138.599,7022.0
2023-10-31 13:45:00,140.96,141.1,140.92,141.05,4728.0,138.599,138.7367,138.5597,138.6875,4728.0
2023-10-31 13:50:00,140.98,141.08,140.86,141.07,2832.0,138.6187,138.717,138.5007,138.7072,2832.0
2023-10-31 13:55:00,141.08,141.38,141.08,141.3,7610.0,138.717,139.012,138.717,138.9333,7610.0
2023-10-31 14:00:00,141.36,141.41,141.3,141.3,3048.0,138.9923,139.0415,138.9333,138.9333,3048.0
2023-10-31 14:05:00,141.4,141.4,141.05,141.22,13934.0,139.0317,139.0317,138.6875,138.8547,13934.0
2023-10-31 14:10:00,141.21,141.27,140.97,141.14,9530.0,138.8448,138.9038,138.6089,138.776,9530.0
2023-10-31 14:15:00,141.14,141.31,140.84,141.2,7324.0,138.776,138.9432,138.481,138.835,7324.0
2023-10-31 14:20:00,141.16,141.38,141.14,141.34,7296.0,138.7957,139.012,138.776,138.9727,7296.0
2023-10-31 14:25:00,141.28,141.52,141.25,141.45,5746.0,138.9137,139.1497,138.8842,139.0808,5746.0
2023-10-31 14:30:00,141.53,141.61,141.46,141.54,4352.0,139.1595,139.2381,139.0907,139.1693,4352.0
2023-10-31 14:35:00,141.59,142.07,141.58,142.05,38347.0,139.2185,139.6904,139.2086,139.6708,38347.0
2023-10-31 14:40:00,142.07,142.23,142.03,142.14,8079.0,139.6904,139.8478,139.6511,139.7593,8079.0
2023-10-31 14:45:00,142.13,142.18,141.97,142.07,8187.0,139.7494,139.7986,139.5921,139.6904,8187.0
2023-10-31 14:50:00,142.11,142.24,142.08,142.24,4117.0,139.7298,139.8576,139.7003,139.8576,4117.0
2023-10-31 14:55:00,142.26,142.44,142.2,142.36,7094.0,139.8773,140.0542,139.8183,139.9756,7094.0
2023-10-31 15:00:00,142.4,142.46,142.19,142.22,6869.0,140.0149,140.0739,139.8084,139.8379,6869.0
2023-10-31 15:05:00,142.19,142.2,141.97,142.13,6760.0,139.8084,139.8183,139.5921,139.7494,6760.0
2023-10-31 15:10:00,142.08,142.22,141.94,141.94,8786.0,139.7003,139.8379,139.5626,139.5626,8786.0
2023-10-31 15:15:00,141.94,142.11,141.87,141.99,7630.0,139.5626,139.7298,139.4938,139.6118,7630.0
2023-10-31 15:20:00,141.97,142.05,141.89,142.02,5532.0,139.5921,139.6708,139.5135,139.6413,5532.0
2023-10-31 15:25:00,142.05,142.13,141.93,142.11,7778.0,139.6708,139.7494,139.5528,139.7298,7778.0
2023-10-31 15:30:00,142.07,142.15,141.84,141.87,12862.0,139.6904,139.7691,139.4643,139.4938,12862.0
2023-10-31 15:35:00,141.87,141.87,141.69,141.76,9246.0,139.4938,139.4938,139.3168,139.3856,9246.0
2023-10-31 15:40:00,141.79,141.96,141.72,141.93,14850.0,139.4151,139.5823,139.3463,139.5528,14850.0
2023-10-31 15:45:00,141.94,141.98,141.59,141.73,20533.0,139.5626,139.6019,139.2185,139.3561,20533.0
2023-10-31 15:50:00,141.74,141.85,141.31,141.32,29870.0,139.366,139.4741,138.9432,138.953,29870.0
2023-10-31 15:55:00,141.33,141.47,141.16,141.22,70512.0,138.9628,139.1005,138.7957,138.8547,70512.0
2023-11-01 09:30:00,143.42,144.13,142.7,143.84,31307.0,141.0178,141.7159,140.3099,141.4308,31307.0
2023-11-01 09:35:00,143.87,144.21,142.89,142.98,20977.0,141.4603,141.7946,140.4967,140.5852,20977.0
2023-11-01 09:40:00,143.04,143.95,142.7,143.82,11563.0,140.6442,141.539,140.3099,141.4111,11563.0
2023-11-01 09:45:00,143.64,143.93,143.41,143.58,21548.0,141.2341,141.5193,141.008,141.1751,21548.0
2023-11-01 09:50:00,143.88,143.97,143.55,143.81,5046.0,141.4701,141.5586,141.1457,141.4013,5046.0
2023-11-01 09:55:00,143.81,144.0,143.63,143.96,5777.0,141.4013,141.5881,141.2243,141.5488,5777.0
2023-11-01 10:00:00,143.98,144.22,143.34,143.71,14507.0,141.5684,141.8044,140.9392,141.303,14507.0
2023-11-01 10:05:00,143.67,144.18,143.6,144.0,30092.0,141.2636,141.7651,141.1948,141.5881,30092.0
2023-11-01 10:10:00,144.09,144.46,143.69,144.43,19266.0,141.6766,142.0404,141.2833,142.0109,19266.0
2023-11-01 10:15:00,144.49,144.63,143.91,144.13,6258.0,142.0699,142.2076,141.4996,141.7159,6258.0
2023-11-01 10:20:00,144.0,144.67,143.98,144.67,8779.0,141.5881,142.2469,141.5684,142.2469,8779.0
2023-11-01 10:25:00,144.58,144.6,144.16,144.31,10023.0,142.1584,142.1781,141.7454,141.8929,10023.0
2023-11-01 10:30:00,144.4,144.81,144.36,144.81,17221.0,141.9814,142.3845,141.9421,142.3845,17221.0
2023-11-01 10:35:00,144.81,144.91,144.48,144.53,27030.0,142.3845,142.4829,142.0601,142.1092,27030.0
2023-11-01 10:40:00,144.55,144.99,144.49,144.9,11612.0,142.1289,142.5615,142.0699,142.473,11612.0
2023-11-01 10:45:00,144.95,145.32,144.77,145.24,27014.0,142.5222,142.886,142.3452,142.8073,27014.0
2023-11-01 10:50:00,145.25,145.25,144.85,144.97,14460.0,142.8172,142.8172,142.4239,142.5419,14460.0
2023-11-01 10:55:00,144.98,145.17,144.97,145.05,11476.0,142.5517,142.7385,142.5419,142.6205,11476.0
2023-11-01 11:00:00,145.08,145.56,145.0,145.55,18708.0,142.65,143.122,142.5714,143.1122,18708.0
2023-11-01 11:05:00,145.53,146.02,145.49,146.02,28397.0,143.0925,143.5743,143.0532,143.5743,28397.0
2023-11-01 11:10:00,145.99,146.19,145.61,146.1,23004.0,143.5448,143.7414,143.1711,143.6529,23004.0
2023-11-01 11:15:00,145.99,146.04,145.36,145.67,7799.0,143.5448,143.5939,142.9253,143.2301,7799.0
2023-11-01 11:20:00,145.58,145.62,145.21,145.54,4557.0,143.1417,143.181,142.7778,143.1023,4557.0
2023-11-01 11:25:00,145.53,145.61,145.43,145.45,4400.0,143.0925,143.1711,142.9942,143.0138,4400.0
2023-11-01 11:30:00,145.41,145.55,145.33,145.45,6036.0,142.9745,143.1122,142.8958,143.0138,6036.0
2023-11-01 11:35:00,145.36,145.42,145.21,145.34,6411.0,142.9253,142.9843,142.7778,142.9057,6411.0
2023-11-01 11:40:00,145.36,145.54,145.35,145.38,4682.0,142.9253,143.1023,142.9155,142.945,4682.0
2023-11-01 11:45:00,145.42,145.59,145.35,145.48,7844.0,142.9843,143.1515,142.9155,143.0433,7844.0
2023-11-01 11:50:00,145.55,145.93,145.42,145.91,4862.0,143.1122,143.4858,142.9843,143.4661,4862.0
2023-11-01 11:55:00,145.98,146.14,145.83,145.99,5128.0,143.535,143.6923,143.3875,143.5448,5128.0
2023-11-01 12:00:00,145.92,146.13,145.89,146.04,5923.0,143.476,143.6824,143.4465,143.5939,5923.0
2023-11-01 12:05:00,145.97,146.13,145.75,145.91,7336.0,143.5251,143.6824,143.3088,143.4661,7336.0
2023-11-01 12:10:00,145.94,146.09,145.8,145.91,6530.0,143.4956,143.6431,143.358,143.4661,6530.0
2023-11-01 12:15:00,145.92,146.14,145.78,146.07,11917.0,143.476,143.6923,143.3383,143.6234,11917.0
2023-11-01 12:20:00,146.09,146.3,146.01,146.07,10596.0,143.6431,143.8496,143.5644,143.6234,10596.0
2023-11-01 12:25:00,146.04,146.39,145.95,146.25,6918.0,143.5939,143.9381,143.5055,143.8004,6918.0
2023-11-01 12:30:00,146.22,146.4,146.21,146.4,4313.0,143.7709,143.9479,143.7611,143.9479,4313.0
2023-11-01 12:35:00,146.43,146.51,146.34,146.34,4822.0,143.9774,144.0561,143.8889,143.8889,4822.0
2023-11-01 12:40:00,146.29,146.32,146.14,146.28,6387.0,143.8398,143.8693,143.6923,143.8299,6387.0
2023-11-01 12:45:00,146.24,146.31,146.0,146.31,9835.0,143.7906,143.8594,143.5546,143.8594,9835.0
2023-11-01 12:50:00,146.24,146.26,146.11,146.21,4548.0,143.7906,143.8103,143.6628,143.7611,4548.0
2023-11-01 12:55:00,146.22,146.32,146.14,146.19,6409.0,143.7709,143.8693,143.6923,143.7414,6409.0
2023-11-01 13:00:00,146.19,146.26,145.92,146.22,10423.0,143.7414,143.8103,143.476,143.7709,10423.0
2023-11-01 13:05:00,146.21,146.73,146.21,146.6,7653.0,143.7611,144.2724,143.7611,144.1446,7653.0
2023-11-01 13:10:00,146.5,146.61,146.42,146.51,4747.0,144.0462,144.1544,143.9676,144.0561,4747.0
2023-11-01 13:15:00,146.55,146.7,146.5,146.5,5149.0,144.0954,144.2429,144.0462,144.0462,5149.0
2023-11-01 13:20:00,146.55,146.69,146.29,146.3,4664.0,144.0954,144.2331,143.8398,143.8496,4664.0
2023-11-01 13:25:00,146.29,146.79,146.28,146.78,6450.0,143.8398,144.3314,143.8299,144.3216,6450.0
2023-11-01 13:30:00,146.74,146.74,146.52,146.63,4772.0,144.2822,144.2822,144.0659,144.1741,4772.0
2023-11-01 13:35:00,146.64,146.69,146.54,146.61,6115.0,144.1839,144.2331,144.0856,144.1544,6115.0
2023-11-01 13:40:00,146.59,146.89,146.58,146.84,6354.0,144.1347,144.4297,144.1249,144.3805,6354.0
2023-11-01 13:45:00,146.8,146.8,146.58,146.69,4718.0,144.3412,144.3412,144.1249,144.2331,4718.0
2023-11-01 13:50:00,146.76,147.06,146.76,146.95,6111.0,144.3019,144.5969,144.3019,144.4887,6111.0
2023-11-01 13:55:00,146.9,147.04,146.79,146.92,4906.0,144.4395,144.5772,144.3314,144.4592,4906.0
2023-11-01 14:00:00,146.91,147.14,146.74,146.74,7351.0,144.4494,144.6755,144.2822,144.2822,7351.0
2023-11-01 14:05:00,146.7,147.01,146.66,146.81,5844.0,144.2429,144.5477,144.2036,144.351,5844.0
2023-11-01 14:10:00,146.87,146.98,146.73,146.73,7098.0,144.41,144.5182,144.2724,144.2724,7098.0
2023-11-01 14:15:00,146.67,147.11,146.5,147.08,7936.0,144.2134,144.646,144.0462,144.6165,7936.0
2023-11-01 14:20:00,147.07,147.25,147.01,147.11,5765.0,144.6067,144.7837,144.5477,144.646,5765.0
2023-11-01 14:25:00,147.06,147.35,147.02,147.17,10592.0,144.5969,144.882,144.5575,144.705,10592.0
2023-11-01 14:30:00,147.15,147.47,147.1,147.3,6403.0,144.6854,145.0,144.6362,144.8328,6403.0
2023-11-01 14:35:00,147.23,147.37,146.79,146.94,7487.0,144.764,144.9017,144.3314,144.4789,7487.0
2023-11-01 14:40:00,146.84,147.18,146.54,147.08,8816.0,144.3805,144.7149,144.0856,144.6165,8816.0
2023-11-01 14:45:00,146.95,147.08,146.27,146.51,8192.0,144.4887,144.6165,143.8201,144.0561,8192.0
2023-11-01 14:50:00,146.49,146.92,146.47,146.78,11606.0,144.0364,144.4592,144.0167,144.3216,11606.0
2023-11-01 14:55:00,146.76,147.29,146.73,147.16,7734.0,144.3019,144.823,144.2724,144.6952,7734.0
2023-11-01 15:00:00,147.21,147.48,147.1,147.1,9701.0,144.7443,145.0098,144.6362,144.6362,9701.0
2023-11-01 15:05:00,146.97,147.29,146.97,147.23,7478.0,144.5084,144.823,144.5084,144.764,7478.0
2023-11-01 15:10:00,147.25,147.88,147.19,147.88,24129.0,144.7837,145.4031,144.7247,145.4031,24129.0
2023-11-01 15:15:00,147.85,147.87,147.38,147.56,10986.0,145.3736,145.3933,144.9115,145.0885,10986.0
2023-11-01 15:20:00,147.53,147.84,147.53,147.79,16689.0,145.059,145.3638,145.059,145.3146,16689.0
2023-11-01 15:25:00,147.78,147.79,147.34,147.49,9839.0,145.3048,145.3146,144.8722,145.0197,9839.0
2023-11-01 15:30:00,147.4,147.54,147.15,147.46,23021.0,144.9312,145.0688,144.6854,144.9902,23021.0
2023-11-01 15:35:00,147.44,147.75,147.29,147.71,11895.0,144.9705,145.2753,144.823,145.236,11895.0
2023-11-01 15:40:00,147.71,147.83,147.53,147.83,14576.0,145.236,145.354,145.059,145.354,14576.0
2023-11-01 15:45:00,147.81,147.81,147.57,147.65,19177.0,145.3343,145.3343,145.0983,145.177,19177.0
2023-11-01 15:50:00,147.6,147.63,147.18,147.23,45451.0,145.1278,145.1573,144.7149,144.764,45451.0
2023-11-01 15:55:00,147.25,147.35,147.09,147.24,106798.0,144.7837,144.882,144.6264,144.7738,106798.0
2023-11-02 09:30:00,150.51,150.51,148.78,149.57,58477.0,147.9891,147.9891,146.2881,147.0648,58477.0
2023-11-02 09:35:00,149.57,151.16,149.39,150.49,32222.0,147.0648,148.6282,146.8878,147.9694,32222.0
2023-11-02 09:40:00,150.51,151.12,149.48,150.16,36050.0,147.9891,148.5889,146.9763,147.6449,36050.0
2023-11-02 09:45:00,150.28,151.16,150.26,150.36,22996.0,147.7629,148.6282,147.7433,147.8416,22996.0
2023-11-02 09:50:00,150.52,150.83,150.34,150.78,18109.0,147.9989,148.3037,147.8219,148.2546,18109.0
2023-11-02 09:55:00,150.83,150.86,149.34,149.53,39923.0,148.3037,148.3332,146.8387,147.0255,39923.0
2023-11-02 10:00:00,149.34,149.38,148.66,148.75,17149.0,146.8387,146.878,146.1701,146.2586,17149.0
2023-11-02 10:05:00,148.86,148.89,148.63,148.71,14348.0,146.3667,146.3962,146.1406,146.2192,14348.0
2023-11-02 10:10:00,148.75,148.82,147.87,147.98,17672.0,146.2586,146.3274,145.3933,145.5015,17672.0
2023-11-02 10:15:00,147.96,148.59,147.76,148.35,11918.0,145.4818,146.1012,145.2851,145.8653,11918.0
2023-11-02 10:20:00,148.29,149.0,148.27,148.78,21952.0,145.8063,146.5044,145.7866,146.2881,21952.0
2023-11-02 10:25:00,148.77,149.67,148.38,149.5,15399.0,146.2782,147.1631,145.8948,146.996,15399.0
2023-11-02 10:30:00,149.53,149.6,149.13,149.59,15454.0,147.0255,147.0943,146.6322,147.0845,15454.0
2023-11-02 10:35:00,149.55,149.56,149.12,149.15,12579.0,147.0452,147.055,146.6224,146.6519,12579.0
2023-11-02 10:40:00,149.22,149.45,149.09,149.19,7991.0,146.7207,146.9468,146.5929,146.6912,7991.0
2023-11-02 10:45:00,149.25,149.46,149.21,149.28,6785.0,146.7502,146.9567,146.7109,146.7797,6785.0
2023-11-02 10:50:00,149.25,149.41,148.93,149.28,11094.0,146.7502,146.9075,146.4355,146.7797,11094.0
2023-11-02 10:55:00,149.29,149.3,149.01,149.21,7597.0,146.7895,146.7993,146.5142,146.7109,7597.0
2023-11-02 11:00:00,149.21,149.39,149.03,149.33,17662.0,146.7109,146.8878,146.5339,146.8288,17662.0
2023-11-02 11:05:00,149.33,149.62,149.32,149.62,15809.0,146.8288,147.114,146.819,147.114,15809.0
2023-11-02 11:10:00,149.68,149.87,149.67,149.78,7241.0,147.173,147.3598,147.1631,147.2713,7241.0
2023-11-02 11:15:00,149.73,149.75,149.33,149.44,10949.0,147.2221,147.2418,146.8288,146.937,10949.0
2023-11-02 11:20:00,149.47,149.47,149.19,149.35,15443.0,146.9665,146.9665,146.6912,146.8485,15443.0
2023-11-02 11:25:00,149.32,149.35,149.1,149.16,7179.0,146.819,146.8485,146.6027,146.6617,7179.0
2023-11-02 11:30:00,149.09,149.44,148.95,149.35,9268.0,146.5929,146.937,146.4552,146.8485,9268.0
2023-11-02 11:35:00,149.34,149.44,149.23,149.34,14594.0,146.8387,146.937,146.7305,146.8387,14594.0
2023-11-02 11:40:00,149.47,149.71,149.43,149.65,9731.0,146.9665,147.2025,146.9272,147.1435,9731.0
2023-11-02 11:45:00,149.75,149.75,149.3,149.33,7344.0,147.2418,147.2418,146.7993,146.8288,7344.0
2023-11-02 11:50:00,149.33,149.85,149.32,149.57,11078.0,146.8288,147.3401,146.819,147.0648,11078.0
2023-11-02 11:55:00,149.61,149.75,149.48,149.58,10969.0,147.1042,147.2418,146.9763,147.0747,10969.0
2023-11-02 12:00:00,149.58,149.71,149.5,149.52,7741.0,147.0747,147.2025,146.996,147.0157,7741.0
2023-11-02 12:05:00,149.47,149.47,149.19,149.29,6129.0,146.9665,146.9665,146.6912,146.7895,6129.0
2023-11-02 12:10:00,149.28,149.4,149.15,149.36,7180.0,146.7797,146.8977,146.6519,146.8583,7180.0
2023-11-02 12:15:00,149.43,149.64,149.21,149.44,9421.0,146.9272,147.1336,146.7109,146.937,9421.0
2023-11-02 12:20:00,149.38,149.55,149.34,149.34,5894.0,146.878,147.0452,146.8387,146.8387,5894.0
2023-11-02 12:25:00,149.34,149.56,149.34,149.44,6090.0,146.8387,147.055,146.8387,146.937,6090.0
2023-11-02 12:30:00,149.54,149.62,149.43,149.45,6449.0,147.0353,147.114,146.9272,146.9468,6449.0
2023-11-02 12:35:00,149.44,149.56,149.27,149.56,6560.0,146.937,147.055,146.7698,147.055,6560.0
2023-11-02 12:40:00,149.53,149.79,149.49,149.69,8167.0,147.0255,147.2811,146.9862,147.1828,8167.0
2023-11-02 12:45:00,149.73,149.8,149.55,149.62,8687.0,147.2221,147.291,147.0452,147.114,8687.0
2023-11-02 12:50:00,149.68,149.7,149.45,149.52,5083.0,147.173,147.1926,146.9468,147.0157,5083.0
2023-11-02 12:55:00,149.55,149.71,149.32,149.71,9578.0,147.0452,147.2025,146.819,147.2025,9578.0
2023-11-02 13:00:00,149.66,149.87,149.53,149.53,6744.0,147.1533,147.3598,147.0255,147.0255,6744.0
2023-11-02 13:05:00,149.58,149.83,149.48,149.74,7670.0,147.0747,147.3205,146.9763,147.232,7670.0
2023-11-02 13:10:00,149.75,150.0,149.74,149.81,10511.0,147.2418,147.4876,147.232,147.3008,10511.0
2023-11-02 13:15:00,149.77,149.91,149.7,149.71,7576.0,147.2615,147.3991,147.1926,147.2025,7576.0
2023-11-02 13:20:00,149.74,150.0,149.74,150.0,5566.0,147.232,147.4876,147.232,147.4876,5566.0
2023-11-02 13:25:00,150.0,150.0,149.83,149.97,7964.0,147.4876,147.4876,147.3205,147.4581,7964.0
2023-11-02 13:30:00,150.0,150.19,149.95,150.04,27976.0,147.4876,147.6744,147.4385,147.5269,27976.0
2023-11-02 13:35:00,150.03,150.31,149.93,150.31,10061.0,147.5171,147.7924,147.4188,147.7924,10061.0
2023-11-02 13:40:00,150.35,150.35,150.0,150.14,9224.0,147.8318,147.8318,147.4876,147.6253,9224.0
2023-11-02 13:45:00,150.17,150.22,149.95,149.95,6794.0,147.6548,147.7039,147.4385,147.4385,6794.0
2023-11-02 13:50:00,149.95,149.99,149.82,149.92,3149.0,147.4385,147.4778,147.3106,147.409,3149.0
2023-11-02 13:55:00,149.9,150.3,149.89,150.28,9680.0,147.3893,147.7826,147.3795,147.7629,9680.0
2023-11-02 14:00:00,150.26,150.37,150.19,150.34,7970.0,147.7433,147.8514,147.6744,147.8219,7970.0
2023-11-02 14:05:00,150.34,150.48,150.3,150.31,5977.0,147.8219,147.9596,147.7826,147.7924,5977.0
2023-11-02 14:10:00,150.32,150.44,150.21,150.28,11756.0,147.8023,147.9202,147.6941,147.7629,11756.0
2023-11-02 14:15:00,150.28,150.65,150.27,150.53,6922.0,147.7629,148.1267,147.7531,148.0087,6922.0
2023-11-02 14:20:00,150.54,150.58,150.37,150.37,7374.0,148.0186,148.0579,147.8514,147.8514,7374.0
2023-11-02 14:25:00,150.37,150.58,150.37,150.49,9595.0,147.8514,148.0579,147.8514,147.9694,9595.0
2023-11-02 14:30:00,150.47,150.48,150.19,150.28,7827.0,147.9497,147.9596,147.6744,147.7629,7827.0
2023-11-02 14:35:00,150.33,150.45,150.22,150.27,9770.0,147.8121,147.9301,147.7039,147.7531,9770.0
2023-11-02 14:40:00,150.24,150.46,150.19,150.35,9540.0,147.7236,147.9399,147.6744,147.8318,9540.0
2023-11-02 14:45:00,150.36,150.41,150.11,150.11,6164.0,147.8416,147.8908,147.5958,147.5958,6164.0
2023-11-02 14:50:00,150.17,150.27,149.96,149.99,8234.0,147.6548,147.7531,147.4483,147.4778,8234.0
2023-11-02 14:55:00,149.98,150.05,149.74,149.88,10749.0,147.468,147.5368,147.232,147.3696,10749.0
2023-11-02 15:00:00,149.95,150.03,149.74,149.76,9101.0,147.4385,147.5171,147.232,147.2516,9101.0
2023-11-02 15:05:00,149.68,149.71,149.52,149.6,7171.0,147.173,147.2025,147.0157,147.0943,7171.0
2023-11-02 15:10:00,149.59,149.59,149.4,149.55,10714.0,147.0845,147.0845,146.8977,147.0452,10714.0
2023-11-02 15:15:00,149.58,149.65,149.4,149.54,12734.0,147.0747,147.1435,146.8977,147.0353,12734.0
2023-11-02 15:20:00,149.51,149.59,149.44,149.5,8328.0,147.0058,147.0845,146.937,146.996,8328.0
2023-11-02 15:25:00,149.5,149.69,149.47,149.58,13574.0,146.996,147.1828,146.9665,147.0747,13574.0
2023-11-02 15:30:00,149.6,149.6,149.28,149.52,13556.0,147.0943,147.0943,146.7797,147.0157,13556.0
2023-11-02 15:35:00,149.55,149.65,149.45,149.65,14967.0,147.0452,147.1435,146.9468,147.1435,14967.0
2023-11-02 15:40:00,149.64,149.99,149.54,149.93,22871.0,147.1336,147.4778,147.0353,147.4188,22871.0
2023-11-02 15:45:00,149.96,150.03,149.85,149.9,31270.0,147.4483,147.5171,147.3401,147.3893,31270.0
2023-11-02 15:50:00,149.9,150.02,149.79,149.85,58308.0,147.3893,147.5073,147.2811,147.3401,58308.0
2023-11-02 15:55:00,149.85,150.15,149.83,150.1,135697.0,147.3401,147.6351,147.3205,147.5859,135697.0
2023-11-03 09:30:00,152.06,154.22,151.46,151.75,41830.0,149.5131,151.6369,148.9232,149.2083,41830.0
2023-11-03 09:35:00,152.18,153.5,151.92,152.91,46580.0,149.6311,150.929,149.3755,150.3489,46580.0
2023-11-03 09:40:00,153.12,153.43,152.72,153.28,20685.0,150.5554,150.8602,150.1621,150.7127,20685.0
2023-11-03 09:45:00,153.38,153.49,151.95,152.35,28453.0,150.811,150.9192,149.405,149.7983,28453.0
2023-11-03 09:50:00,152.29,152.64,152.07,152.24,11659.0,149.7393,150.0834,149.5229,149.6901,11659.0
2023-11-03 09:55:00,152.42,152.45,152.1,152.11,7337.0,149.8671,149.8966,149.5524,149.5623,7337.0
2023-11-03 10:00:00,152.21,152.58,151.51,152.53,18495.0,149.6606,150.0244,148.9723,149.9752,18495.0
2023-11-03 10:05:00,152.53,152.89,151.87,151.87,24065.0,149.9752,150.3292,149.3263,149.3263,24065.0
2023-11-03 10:10:00,151.88,152.14,151.65,152.14,7647.0,149.3361,149.5918,149.11,149.5918,7647.0
2023-11-03 10:15:00,152.15,152.94,152.12,152.8,15047.0,149.6016,150.3784,149.5721,150.2407,15047.0
2023-11-03 10:20:00,152.77,153.0,152.53,152.98,9897.0,150.2112,150.4374,149.9752,150.4177,9897.0
2023-11-03 10:25:00,152.94,153.27,152.59,153.12,17254.0,150.3784,150.7028,150.0342,150.5554,17254.0
2023-11-03 10:30:00,153.13,153.18,152.81,152.84,6795.0,150.5652,150.6144,150.2506,150.2801,6795.0
2023-11-03 10:35:00,152.84,152.97,152.42,152.88,29053.0,150.2801,150.4079,149.8671,150.3194,29053.0
2023-11-03 10:40:00,152.92,152.96,152.66,152.82,25717.0,150.3587,150.398,150.1031,150.2604,25717.0
2023-11-03 10:45:00,152.9,153.2,152.86,153.01,10597.0,150.339,150.634,150.2997,150.4472,10597.0
2023-11-03 10:50:00,153.13,153.15,152.57,152.57,6743.0,150.5652,150.5849,150.0146,150.0146,6743.0
2023-11-03 10:55:00,152.69,152.74,152.45,152.7,7258.0,150.1326,150.1817,149.8966,150.1424,7258.0
2023-11-03 11:00:00,152.71,153.06,152.58,153.0,9163.0,150.1522,150.4964,150.0244,150.4374,9163.0
2023-11-03 11:05:00,153.05,153.15,152.77,152.8,6783.0,150.4865,150.5849,150.2112,150.2407,6783.0
2023-11-03 11:10:00,152.72,152.73,152.43,152.44,9436.0,150.1621,150.1719,149.8769,149.8868,9436.0
2023-11-03 11:15:00,152.51,152.66,152.25,152.25,13026.0,149.9556,150.1031,149.6999,149.6999,13026.0
2023-11-03 11:20:00,152.25,152.28,151.84,152.18,13825.0,149.6999,149.7294,149.2968,149.6311,13825.0
2023-11-03 11:25:00,152.18,152.75,152.18,152.42,25516.0,149.6311,150.1916,149.6311,149.8671,25516.0
2023-11-03 11:30:00,152.45,153.13,152.42,153.03,14262.0,149.8966,150.5652,149.8671,150.4669,14262.0
2023-11-03 11:35:00,153.11,153.32,153.08,153.13,4395.0,150.5455,150.752,150.516,150.5652,4395.0
2023-11-03 11:40:00,153.06,153.12,152.87,153.09,3500.0,150.4964,150.5554,150.3095,150.5259,3500.0
2023-11-03 11:45:00,153.07,153.27,153.01,153.18,6911.0,150.5062,150.7028,150.4472,150.6144,6911.0
2023-11-03 11:50:00,153.22,153.41,153.07,153.26,6042.0,150.6537,150.8405,150.5062,150.693,6042.0
2023-11-03 11:55:00,153.33,153.33,153.08,153.08,4197.0,150.7618,150.7618,150.516,150.516,4197.0
2023-11-03 12:00:00,153.12,153.21,152.95,153.0,6037.0,150.5554,150.6439,150.3882,150.4374,6037.0
2023-11-03 12:05:00,153.09,153.1,152.94,152.94,3241.0,150.5259,150.5357,150.3784,150.3784,3241.0
2023-11-03 12:10:00,152.99,153.09,152.99,153.09,2300.0,150.4275,150.5259,150.4275,150.5259,2300.0
2023-11-03 12:15:00,153.02,153.08,152.96,153.01,6932.0,150.457,150.516,150.398,150.4472,6932.0
2023-11-03 12:20:00,152.95,153.13,152.95,153.07,5053.0,150.3882,150.5652,150.3882,150.5062,5053.0
2023-11-03 12:25:00,153.04,153.21,152.91,153.14,2766.0,150.4767,150.6439,150.3489,150.575,2766.0
2023-11-03 12:30:00,153.18,153.4,153.12,153.38,5521.0,150.6144,150.8307,150.5554,150.811,5521.0
2023-11-03 12:35:00,153.35,153.37,153.16,153.2,4503.0,150.7815,150.8012,150.5947,150.634,4503.0
2023-11-03 12:40:00,153.22,153.29,153.15,153.2,5635.0,150.6537,150.7225,150.5849,150.634,5635.0
2023-11-03 12:45:00,153.19,153.41,153.12,153.37,3004.0,150.6242,150.8405,150.5554,150.8012,3004.0
2023-11-03 12:50:00,153.32,153.34,153.13,153.16,4712.0,150.752,150.7717,150.5652,150.5947,4712.0
2023-11-03 12:55:00,153.12,153.23,153.09,153.09,2683.0,150.5554,150.6635,150.5259,150.5259,2683.0
2023-11-03 13:00:00,153.09,153.15,153.0,153.11,6600.0,150.5259,150.5849,150.4374,150.5455,6600.0
2023-11-03 13:05:00,153.03,153.03,152.76,152.81,3933.0,150.4669,150.4669,150.2014,150.2506,3933.0
2023-11-03 13:10:00,152.78,152.78,152.61,152.7,3957.0,150.2211,150.2211,150.0539,150.1424,3957.0
2023-11-03 13:15:00,152.73,152.86,152.69,152.72,4504.0,150.1719,150.2997,150.1326,150.1621,4504.0
2023-11-03 13:20:00,152.66,152.72,152.43,152.44,2993.0,150.1031,150.1621,149.8769,149.8868,2993.0
2023-11-03 13:25:00,152.38,152.61,152.32,152.56,5990.0,149.8278,150.0539,149.7688,150.0047,5990.0
2023-11-03 13:30:00,152.62,152.75,152.52,152.68,3737.0,150.0637,150.1916,149.9654,150.1227,3737.0
2023-11-03 13:35:00,152.69,152.71,152.51,152.52,6301.0,150.1326,150.1522,149.9556,149.9654,6301.0
2023-11-03 13:40:00,152.49,152.52,152.39,152.4,2226.0,149.9359,149.9654,149.8376,149.8474,2226.0
2023-11-03 13:45:00,152.38,152.41,152.24,152.27,4620.0,149.8278,149.8573,149.6901,149.7196,4620.0
2023-11-03 13:50:00,152.37,152.66,152.26,152.65,6904.0,149.8179,150.1031,149.7098,150.0932,6904.0
2023-11-03 13:55:00,152.65,152.71,152.41,152.48,3620.0,150.0932,150.1522,149.8573,149.9261,3620.0
2023-11-03 14:00:00,152.52,152.52,152.37,152.37,3444.0,149.9654,149.9654,149.8179,149.8179,3444.0
2023-11-03 14:05:00,152.39,152.39,152.14,152.14,3304.0,149.8376,149.8376,149.5918,149.5918,3304.0
2023-11-03 14:10:00,152.12,152.19,152.01,152.11,4195.0,149.5721,149.6409,149.464,149.5623,4195.0
2023-11-03 14:15:00,152.07,152.07,152.0,152.05,896.0,149.5229,149.5229,149.4541,149.5033,896.0
2023-11-03 14:20:00,152.1,152.1,151.97,152.03,3012.0,149.5524,149.5524,149.4246,149.4836,3012.0
2023-11-03 14:25:00,152.0,152.1,151.94,152.03,4728.0,149.4541,149.5524,149.3951,149.4836,4728.0
2023-11-03 14:30:00,151.98,152.05,151.87,151.9,3390.0,149.4345,149.5033,149.3263,149.3558,3390.0
2023-11-03 14:35:00,151.97,152.26,151.93,152.15,7732.0,149.4246,149.7098,149.3853,149.6016,7732.0
2023-11-03 14:40:00,152.19,152.7,152.15,152.65,4003.0,149.6409,150.1424,149.6016,150.0932,4003.0
2023-11-03 14:45:00,152.65,152.71,152.53,152.58,8073.0,150.0932,150.1522,149.9752,150.0244,8073.0
2023-11-03 14:50:00,152.59,152.68,152.54,152.57,4305.0,150.0342,150.1227,149.9851,150.0146,4305.0
2023-11-03 14:55:00,152.6,152.61,152.41,152.43,2491.0,150.0441,150.0539,149.8573,149.8769,2491.0
2023-11-03 15:00:00,152.42,152.57,152.32,152.56,4905.0,149.8671,150.0146,149.7688,150.0047,4905.0
2023-11-03 15:05:00,152.62,152.66,152.36,152.4,8228.0,150.0637,150.1031,149.8081,149.8474,8228.0
2023-11-03 15:10:00,152.44,152.44,152.26,152.37,10218.0,149.8868,149.8868,149.7098,149.8179,10218.0
2023-11-03 15:15:00,152.41,152.42,152.25,152.37,4392.0,149.8573,149.8671,149.6999,149.8179,4392.0
2023-11-03 15:20:00,152.44,152.49,152.25,152.43,10405.0,149.8868,149.9359,149.6999,149.8769,10405.0
2023-11-03 15:25:00,152.39,152.43,152.16,152.25,7653.0,149.8376,149.8769,149.6114,149.6999,7653.0
2023-11-03 15:30:00,152.17,152.36,152.11,152.36,11005.0,149.6213,149.8081,149.5623,149.8081,11005.0
2023-11-03 15:35:00,152.38,152.63,152.38,152.63,12269.0,149.8278,150.0736,149.8278,150.0736,12269.0
2023-11-03 15:40:00,152.68,153.05,152.64,152.97,13987.0,150.1227,150.4865,150.0834,150.4079,13987.0
2023-11-03 15:45:00,152.94,153.02,152.75,152.94,20147.0,150.3784,150.457,150.1916,150.3784,20147.0
2023-11-03 15:50:00,152.94,153.12,152.8,152.81,37666.0,150.3784,150.5554,150.2407,150.2506,37666.0
2023-11-03 15:55:00,152.8,152.92,152.61,152.81,63958.0,150.2407,150.3587,150.0539,150.2506,63958.0
2023-11-06 09:30:00,153.94,155.49,153.94,154.83,43625.0,151.3616,152.8857,151.3616,152.2367,43625.0
2023-11-06 09:35:00,154.95,155.78,154.95,155.22,17243.0,152.3547,153.1708,152.3547,152.6202,17243.0
2023-11-06 09:40:00,155.09,155.4,154.3,154.3,18430.0,152.4924,152.7972,151.7156,151.7156,18430.0
2023-11-06 09:45:00,154.3,155.55,154.13,155.38,9181.0,151.7156,152.9447,151.5484,152.7775,9181.0
2023-11-06 09:50:00,155.43,155.72,155.41,155.72,18274.0,152.8267,153.1118,152.807,153.1118,18274.0
2023-11-06 09:55:00,155.9,155.95,155.62,155.85,12933.0,153.2888,153.338,153.0135,153.2396,12933.0
2023-11-06 10:00:00,155.89,155.91,155.63,155.69,7960.0,153.279,153.2986,153.0233,153.0823,7960.0
2023-11-06 10:05:00,155.78,155.95,155.52,155.82,11246.0,153.1708,153.338,152.9152,153.2101,11246.0
2023-11-06 10:10:00,155.83,155.93,155.69,155.79,9749.0,153.22,153.3183,153.0823,153.1806,9749.0
2023-11-06 10:15:00,155.79,155.95,155.47,155.62,10315.0,153.1806,153.338,152.866,153.0135,10315.0
2023-11-06 10:20:00,155.68,156.17,155.64,156.06,7250.0,153.0725,153.5543,153.0332,153.4461,7250.0
2023-11-06 10:25:00,156.06,156.08,155.59,155.69,7167.0,153.4461,153.4658,152.984,153.0823,7167.0
2023-11-06 10:30:00,155.66,155.66,155.36,155.6,8389.0,153.0528,153.0528,152.7578,152.9938,8389.0
2023-11-06 10:35:00,155.61,155.75,155.55,155.67,6553.0,153.0037,153.1413,152.9447,153.0627,6553.0
2023-11-06 10:40:00,155.76,155.9,155.53,155.59,8911.0,153.1511,153.2888,152.925,152.984,8911.0
2023-11-06 10:45:00,155.55,155.99,155.55,155.98,5710.0,152.9447,153.3773,152.9447,153.3675,5710.0
2023-11-06 10:50:00,155.85,156.1,155.81,155.81,10413.0,153.2396,153.4854,153.2003,153.2003,10413.0
2023-11-06 10:55:00,155.82,155.92,155.59,155.72,6387.0,153.2101,153.3085,152.984,153.1118,6387.0
2023-11-06 11:00:00,155.68,155.68,155.27,155.35,4950.0,153.0725,153.0725,152.6694,152.748,4950.0
2023-11-06 11:05:00,155.39,155.5,155.28,155.28,6055.0,152.7873,152.8955,152.6792,152.6792,6055.0
2023-11-06 11:10:00,155.32,155.38,154.95,154.96,8515.0,152.7185,152.7775,152.3547,152.3645,8515.0
2023-11-06 11:15:00,154.9,154.95,154.84,154.88,4690.0,152.3055,152.3547,152.2466,152.2859,4690.0
2023-11-06 11:20:00,154.88,154.89,154.36,154.56,16234.0,152.2859,152.2957,151.7746,151.9712,16234.0
2023-11-06 11:25:00,154.56,154.86,154.56,154.58,7149.0,151.9712,152.2662,151.9712,151.9909,7149.0
2023-11-06 11:30:00,154.58,154.58,154.23,154.23,5073.0,151.9909,151.9909,151.6468,151.6468,5073.0
2023-11-06 11:35:00,154.26,154.3,154.03,154.3,6661.0,151.6763,151.7156,151.4501,151.7156,6661.0
2023-11-06 11:40:00,154.32,154.55,154.1,154.12,4846.0,151.7353,151.9614,151.5189,151.5386,4846.0
2023-11-06 11:45:00,154.07,154.34,154.07,154.32,6206.0,151.4894,151.7549,151.4894,151.7353,6206.0
2023-11-06 11:50:00,154.38,154.38,154.07,154.14,2688.0,151.7943,151.7943,151.4894,151.5583,2688.0
2023-11-06 11:55:00,154.13,154.3,154.08,154.3,6235.0,151.5484,151.7156,151.4993,151.7156,6235.0
2023-11-06 12:00:00,154.24,154.42,153.9,153.9,5554.0,151.6566,151.8336,151.3223,151.3223,5554.0
2023-11-06 12:05:00,153.93,154.1,153.85,153.94,4915.0,151.3518,151.5189,151.2731,151.3616,4915.0
2023-11-06 12:10:00,153.93,154.11,153.83,153.83,4337.0,151.3518,151.5288,151.2535,151.2535,4337.0
2023-11-06 12:15:00,153.79,153.89,153.7,153.89,8446.0,151.2141,151.3125,151.1256,151.3125,8446.0
2023-11-06 12:20:00,153.9,153.92,153.7,153.7,5073.0,151.3223,151.342,151.1256,151.1256,5073.0
2023-11-06 12:25:00,153.62,153.95,153.62,153.91,5072.0,151.047,151.3715,151.047,151.3321,5072.0
2023-11-06 12:30:00,153.88,153.88,153.44,153.48,3880.0,151.3026,151.3026,150.87,150.9093,3880.0
2023-11-06 12:35:00,153.44,153.75,153.39,153.75,3764.0,150.87,151.1748,150.8208,151.1748,3764.0
2023-11-06 12:40:00,153.72,153.76,153.58,153.6,4254.0,151.1453,151.1846,151.0077,151.0273,4254.0
2023-11-06 12:45:00,153.55,153.78,153.43,153.44,4443.0,150.9782,151.2043,150.8602,150.87,4443.0
2023-11-06 12:50:00,153.47,153.6,153.47,153.48,4487.0,150.8995,151.0273,150.8995,150.9093,4487.0
2023-11-06 12:55:00,153.57,153.6,153.48,153.51,4434.0,150.9978,151.0273,150.9093,150.9388,4434.0
2023-11-06 13:00:00,153.52,153.61,153.11,153.11,6057.0,150.9487,151.0372,150.5455,150.5455,6057.0
2023-11-06 13:05:00,153.11,153.19,153.01,153.02,4218.0,150.5455,150.6242,150.4472,150.457,4218.0
2023-11-06 13:10:00,153.09,153.22,153.01,153.2,4736.0,150.5259,150.6537,150.4472,150.634,4736.0
2023-11-06 13:15:00,153.21,153.47,153.08,153.33,3833.0,150.6439,150.8995,150.516,150.7618,3833.0
2023-11-06 13:20:00,153.31,153.63,153.2,153.56,6559.0,150.7422,151.0568,150.634,150.988,6559.0
2023-11-06 13:25:00,153.56,153.56,153.26,153.26,1990.0,150.988,150.988,150.693,150.693,1990.0
2023-11-06 13:30:00,153.26,153.42,153.24,153.41,4447.0,150.693,150.8503,150.6734,150.8405,4447.0
2023-11-06 13:35:00,153.42,153.52,153.32,153.52,5103.0,150.8503,150.9487,150.752,150.9487,5103.0
2023-11-06 13:40:00,153.54,153.62,153.49,153.59,2271.0,150.9683,151.047,150.9192,151.0175,2271.0
2023-11-06 13:45:00,153.61,153.63,153.5,153.52,4709.0,151.0372,151.0568,150.929,150.9487,4709.0
2023-11-06 13:50:00,153.54,153.6,153.37,153.44,3947.0,150.9683,151.0273,150.8012,150.87,3947.0
2023-11-06 13:55:00,153.46,153.8,153.46,153.57,5591.0,150.8897,151.224,150.8897,150.9978,5591.0
2023-11-06 14:00:00,153.64,153.66,153.48,153.56,4148.0,151.0667,151.0863,150.9093,150.988,4148.0
2023-11-06 14:05:00,153.56,153.65,153.32,153.32,4852.0,150.988,151.0765,150.752,150.752,4852.0
2023-11-06 14:10:00,153.3,153.45,153.3,153.38,2671.0,150.7323,150.8798,150.7323,150.811,2671.0
2023-11-06 14:15:00,153.31,153.38,153.26,153.34,2848.0,150.7422,150.811,150.693,150.7717,2848.0
2023-11-06 14:20:00,153.3,153.66,153.28,153.59,7001.0,150.7323,151.0863,150.7127,151.0175,7001.0
2023-11-06 14:25:00,153.48,153.57,153.27,153.51,3702.0,150.9093,150.9978,150.7028,150.9388,3702.0
2023-11-06 14:30:00,153.48,153.7,153.38,153.69,3311.0,150.9093,151.1256,150.811,151.1158,3311.0
2023-11-06 14:35:00,153.67,153.83,153.66,153.73,4781.0,151.0961,151.2535,151.0863,151.1551,4781.0
2023-11-06 14:40:00,153.76,153.88,153.73,153.78,5176.0,151.1846,151.3026,151.1551,151.2043,5176.0
2023-11-06 14:45:00,153.8,153.86,153.54,153.57,7359.0,151.224,151.283,150.9683,150.9978,7359.0
2023-11-06 14:50:00,153.59,153.76,153.59,153.71,6500.0,151.0175,151.1846,151.0175,151.1355,6500.0
2023-11-06 14:55:00,153.73,153.78,153.58,153.67,5146.0,151.1551,151.2043,151.0077,151.0961,5146.0
2023-11-06 15:00:00,153.67,153.92,153.61,153.88,7017.0,151.0961,151.342,151.0372,151.3026,7017.0
2023-11-06 15:05:00,153.92,153.92,153.69,153.77,8576.0,151.342,151.342,151.1158,151.1945,8576.0
2023-11-06 15:10:00,153.81,153.83,153.51,153.51,7699.0,151.2338,151.2535,150.9388,150.9388,7699.0
2023-11-06 15:15:00,153.48,153.7,153.42,153.64,9167.0,150.9093,151.1256,150.8503,151.0667,9167.0
2023-11-06 15:20:00,153.66,153.76,153.54,153.54,6176.0,151.0863,151.1846,150.9683,150.9683,6176.0
2023-11-06 15:25:00,153.53,153.54,153.37,153.53,9716.0,150.9585,150.9683,150.8012,150.9585,9716.0
2023-11-06 15:30:00,153.52,153.93,153.52,153.86,24316.0,150.9487,151.3518,150.9487,151.283,24316.0
2023-11-06 15:35:00,153.87,153.9,153.67,153.9,15740.0,151.2928,151.3223,151.0961,151.3223,15740.0
2023-11-06 15:40:00,153.91,153.98,153.8,153.87,22954.0,151.3321,151.401,151.224,151.2928,22954.0
2023-11-06 15:45:00,153.85,153.99,153.69,153.69,31677.0,151.2731,151.4108,151.1158,151.1158,31677.0
2023-11-06 15:50:00,153.65,153.82,153.54,153.76,43766.0,151.0765,151.2436,150.9683,151.1846,43766.0
2023-11-06 15:55:00,153.78,153.92,153.76,153.91,85904.0,151.2043,151.342,151.1846,151.3321,85904.0
2023-11-07 09:30:00,153.24,155.08,152.6,153.08,25467.0,150.6734,152.4825,150.0441,150.516,25467.0
2023-11-07 09:35:00,152.95,153.43,152.65,152.95,5020.0,150.3882,150.8602,150.0932,150.3882,5020.0
2023-11-07 09:40:00,153.0,153.49,152.92,153.35,2043.0,150.4374,150.9192,150.3587,150.7815,2043.0
2023-11-07 09:45:00,153.24,153.24,152.74,152.87,2275.0,150.6734,150.6734,150.1817,150.3095,2275.0
2023-11-07 09:50:00,153.17,153.43,152.78,153.22,9541.0,150.6045,150.8602,150.2211,150.6537,9541.0
2023-11-07 09:55:00,153.28,153.28,152.68,153.18,5627.0,150.7127,150.7127,150.1227,150.6144,5627.0
2023-11-07 10:00:00,153.28,153.75,153.26,153.73,2922.0,150.7127,151.1748,150.693,151.1551,2922.0
2023-11-07 10:05:00,153.75,153.99,153.63,153.89,1856.0,151.1748,151.4108,151.0568,151.3125,1856.0
2023-11-07 10:10:00,153.92,154.07,153.76,153.95,5908.0,151.342,151.4894,151.1846,151.3715,5908.0
2023-11-07 10:15:00,154.11,154.11,153.6,153.71,3033.0,151.5288,151.5288,151.0273,151.1355,3033.0
2023-11-07 10:20:00,153.69,153.7,153.3,153.3,2346.0,151.1158,151.1256,150.7323,150.7323,2346.0
2023-11-07 10:25:00,153.35,153.49,153.21,153.45,4376.0,150.7815,150.9192,150.6439,150.8798,4376.0
2023-11-07 10:30:00,153.52,153.94,153.46,153.75,5105.0,150.9487,151.3616,150.8897,151.1748,5105.0
2023-11-07 10:35:00,153.81,153.84,153.61,153.74,2488.0,151.2338,151.2633,151.0372,151.165,2488.0
2023-11-07 10:40:00,153.73,154.06,153.59,153.59,3795.0,151.1551,151.4796,151.0175,151.0175,3795.0
2023-11-07 10:45:00,153.61,153.61,153.13,153.13,2477.0,151.0372,151.0372,150.5652,150.5652,2477.0
2023-11-07 10:50:00,153.2,153.2,152.89,152.89,6712.0,150.634,150.634,150.3292,150.3292,6712.0
2023-11-07 10:55:00,152.9,152.99,152.61,152.77,10380.0,150.339,150.4275,150.0539,150.2112,10380.0
2023-11-07 11:00:00,152.8,152.87,152.46,152.67,19116.0,150.2407,150.3095,149.9064,150.1129,19116.0
2023-11-07 11:05:00,152.59,152.68,152.24,152.39,16785.0,150.0342,150.1227,149.6901,149.8376,16785.0
2023-11-07 11:10:00,152.43,152.45,152.13,152.13,3721.0,149.8769,149.8966,149.5819,149.5819,3721.0
2023-11-07 11:15:00,152.19,152.19,151.71,151.74,3859.0,149.6409,149.6409,149.169,149.1985,3859.0
2023-11-07 11:20:00,151.78,152.11,151.78,152.09,4819.0,149.2378,149.5623,149.2378,149.5426,4819.0
2023-11-07 11:25:00,152.09,152.12,151.85,151.94,3301.0,149.5426,149.5721,149.3066,149.3951,3301.0
2023-11-07 11:30:00,152.01,152.5,152.0,152.4,8187.0,149.464,149.9457,149.4541,149.8474,8187.0
2023-11-07 11:35:00,152.67,152.67,152.34,152.41,2266.0,150.1129,150.1129,149.7884,149.8573,2266.0
2023-11-07 11:40:00,152.53,153.02,152.53,152.78,5753.0,149.9752,150.457,149.9752,150.2211,5753.0
2023-11-07 11:45:00,152.78,152.8,152.56,152.61,5740.0,150.2211,150.2407,150.0047,150.0539,5740.0
2023-11-07 11:50:00,152.61,152.63,152.2,152.34,4514.0,150.0539,150.0736,149.6508,149.7884,4514.0
2023-11-07 11:55:00,152.33,152.63,152.16,152.56,8080.0,149.7786,150.0736,149.6114,150.0047,8080.0
2023-11-07 12:00:00,152.5,152.5,152.2,152.32,3747.0,149.9457,149.9457,149.6508,149.7688,3747.0
2023-11-07 12:05:00,152.3,152.31,152.08,152.21,3472.0,149.7491,149.7589,149.5328,149.6606,3472.0
2023-11-07 12:10:00,152.06,152.08,151.76,151.78,4088.0,149.5131,149.5328,149.2181,149.2378,4088.0
2023-11-07 12:15:00,151.77,151.87,151.63,151.68,2701.0,149.228,149.3263,149.0903,149.1395,2701.0
2023-11-07 12:20:00,151.68,151.85,151.67,151.82,3339.0,149.1395,149.3066,149.1296,149.2771,3339.0
2023-11-07 12:25:00,151.84,151.97,151.73,151.79,2055.0,149.2968,149.4246,149.1886,149.2476,2055.0
2023-11-07 12:30:00,151.74,151.88,151.65,151.78,3555.0,149.1985,149.3361,149.11,149.2378,3555.0
2023-11-07 12:35:00,151.71,151.78,151.61,151.62,4029.0,149.169,149.2378,149.0707,149.0805,4029.0
2023-11-07 12:40:00,151.62,151.7,151.43,151.47,5062.0,149.0805,149.1591,148.8937,148.933,5062.0
2023-11-07 12:45:00,151.45,151.54,151.23,151.23,4268.0,148.9133,149.0018,148.697,148.697,4268.0
2023-11-07 12:50:00,151.22,151.29,151.04,151.04,5323.0,148.6872,148.756,148.5102,148.5102,5323.0
2023-11-07 12:55:00,150.99,151.08,150.91,150.96,3278.0,148.461,148.5495,148.3824,148.4315,3278.0
2023-11-07 13:00:00,150.84,151.12,150.78,151.0,11184.0,148.3135,148.5889,148.2546,148.4709,11184.0
2023-11-07 13:05:00,150.91,151.07,150.81,151.03,5817.0,148.3824,148.5397,148.2841,148.5004,5817.0
2023-11-07 13:10:00,151.02,151.02,150.71,150.75,9064.0,148.4905,148.4905,148.1857,148.2251,9064.0
2023-11-07 13:15:00,150.78,150.84,150.55,150.62,8172.0,148.2546,148.3135,148.0284,148.0972,8172.0
2023-11-07 13:20:00,150.56,150.62,150.41,150.55,6751.0,148.0382,148.0972,147.8908,148.0284,6751.0
2023-11-07 13:25:00,150.54,150.54,150.36,150.39,1714.0,148.0186,148.0186,147.8416,147.8711,1714.0
2023-11-07 13:30:00,150.34,150.47,150.3,150.3,8667.0,147.8219,147.9497,147.7826,147.7826,8667.0
2023-11-07 13:35:00,150.3,150.39,150.24,150.24,3126.0,147.7826,147.8711,147.7236,147.7236,3126.0
2023-11-07 13:40:00,150.22,150.47,150.2,150.25,12591.0,147.7039,147.9497,147.6843,147.7334,12591.0
2023-11-07 13:45:00,150.27,150.48,150.18,150.18,13179.0,147.7531,147.9596,147.6646,147.6646,13179.0
2023-11-07 13:50:00,150.17,150.22,149.92,149.94,10667.0,147.6548,147.7039,147.409,147.4286,10667.0
2023-11-07 13:55:00,150.0,150.05,149.83,149.99,5358.0,147.4876,147.5368,147.3205,147.4778,5358.0
2023-11-07 14:00:00,149.98,150.08,149.94,150.03,5986.0,147.468,147.5663,147.4286,147.5171,5986.0
2023-11-07 14:05:00,150.03,150.07,149.9,149.98,8529.0,147.5171,147.5564,147.3893,147.468,8529.0
2023-11-07 14:10:00,149.99,150.5,149.99,150.34,8060.0,147.4778,147.9792,147.4778,147.8219,8060.0
2023-11-07 14:15:00,150.36,150.38,149.97,149.99,3015.0,147.8416,147.8613,147.4581,147.4778,3015.0
2023-11-07 14:20:00,150.0,150.01,149.82,149.97,2846.0,147.4876,147.4975,147.3106,147.4581,2846.0
2023-11-07 14:25:00,149.92,150.18,149.88,150.03,4048.0,147.409,147.6646,147.3696,147.5171,4048.0
2023-11-07 14:30:00,150.11,150.12,149.94,150.07,4810.0,147.5958,147.6056,147.4286,147.5564,4810.0
2023-11-07 14:35:00,150.06,150.07,149.84,149.93,4406.0,147.5466,147.5564,147.3303,147.4188,4406.0
2023-11-07 14:40:00,150.0,150.14,149.92,150.03,10793.0,147.4876,147.6253,147.409,147.5171,10793.0
2023-11-07 14:45:00,150.03,150.25,150.02,150.22,9108.0,147.5171,147.7334,147.5073,147.7039,9108.0
2023-11-07 14:50:00,150.22,150.3,149.95,149.95,8641.0,147.7039,147.7826,147.4385,147.4385,8641.0
2023-11-07 14:55:00,149.93,150.04,149.85,149.99,12051.0,147.4188,147.5269,147.3401,147.4778,12051.0
2023-11-07 15:00:00,149.95,150.08,149.87,150.0,13189.0,147.4385,147.5663,147.3598,147.4876,13189.0
2023-11-07 15:05:00,150.05,150.07,149.94,149.94,5474.0,147.5368,147.5564,147.4286,147.4286,5474.0
2023-11-07 15:10:00,149.97,150.11,149.85,150.08,9029.0,147.4581,147.5958,147.3401,147.5663,9029.0
2023-11-07 15:15:00,150.08,150.15,149.98,150.08,10988.0,147.5663,147.6351,147.468,147.5663,10988.0
2023-11-07 15:20:00,150.07,150.31,149.95,150.08,11079.0,147.5564,147.7924,147.4385,147.5663,11079.0
2023-11-07 15:25:00,150.08,150.13,149.87,150.09,12072.0,147.5663,147.6154,147.3598,147.5761,12072.0
2023-11-07 15:30:00,150.1,150.27,150.1,150.19,11996.0,147.5859,147.7531,147.5859,147.6744,11996.0
2023-11-07 15:35:00,150.22,150.22,150.01,150.1,15858.0,147.7039,147.7039,147.4975,147.5859,15858.0
2023-11-07 15:40:00,150.04,150.12,150.0,150.08,13268.0,147.5269,147.6056,147.4876,147.5663,13268.0
2023-11-07 15:45:00,150.12,150.2,149.92,150.07,28076.0,147.6056,147.6843,147.409,147.5564,28076.0
2023-11-07 15:50:00,150.04,150.15,149.98,150.05,37821.0,147.5269,147.6351,147.468,147.5368,37821.0
2023-11-07 15:55:00,150.04,150.32,149.77,150.26,121143.0,147.5269,147.8023,147.2615,147.7433,121143.0
2023-11-08 09:30:00,152.5,153.0,151.66,151.67,47958.0,150.4295,150.9227,149.6009,149.6108,47958.0
2023-11-08 09:35:00,151.73,152.53,151.61,152.5,11382.0,149.67,150.4591,149.5516,150.4295,11382.0
2023-11-08 09:40:00,152.5,152.52,151.5,151.5,14681.0,150.4295,150.4492,149.4431,149.4431,14681.0
2023-11-08 09:45:00,151.43,151.53,150.38,150.76,19646.0,149.374,149.4727,148.3383,148.7131,19646.0
2023-11-08 09:50:00,150.87,151.29,150.72,151.21,10351.0,148.8216,149.2359,148.6737,149.157,10351.0
2023-11-08 09:55:00,151.48,151.51,151.0,151.25,15847.0,149.4234,149.4529,148.9499,149.1965,15847.0
2023-11-08 10:00:00,151.12,151.12,150.68,150.81,9063.0,149.0682,149.0682,148.6342,148.7625,9063.0
2023-11-08 10:05:00,150.69,150.99,150.67,150.73,5176.0,148.6441,148.94,148.6244,148.6835,5176.0
2023-11-08 10:10:00,150.75,151.14,150.69,151.05,3893.0,148.7033,149.088,148.6441,148.9992,3893.0
2023-11-08 10:15:00,150.92,151.27,150.91,151.11,4049.0,148.871,149.2162,148.8611,149.0584,4049.0
2023-11-08 10:20:00,151.14,151.2,150.93,151.04,6057.0,149.088,149.1472,148.8808,148.9893,6057.0
2023-11-08 10:25:00,151.05,151.32,151.0,151.12,5740.0,148.9992,149.2655,148.9499,149.0682,5740.0
2023-11-08 10:30:00,151.12,151.12,150.61,150.74,2818.0,149.0682,149.0682,148.5652,148.6934,2818.0
2023-11-08 10:35:00,150.7,150.8,150.57,150.57,3322.0,148.6539,148.7526,148.5257,148.5257,3322.0
2023-11-08 10:40:00,150.66,150.66,150.1,150.42,7328.0,148.6145,148.6145,148.0621,148.3777,7328.0
2023-11-08 10:45:00,150.43,150.43,150.19,150.29,2615.0,148.3876,148.3876,148.1509,148.2495,2615.0
2023-11-08 10:50:00,150.27,150.27,149.81,149.81,4259.0,148.2298,148.2298,147.776,147.776,4259.0
2023-11-08 10:55:00,149.72,149.82,149.52,149.67,1500.0,147.6873,147.7859,147.49,147.6379,1500.0
2023-11-08 11:00:00,149.67,149.72,149.5,149.57,6171.0,147.6379,147.6873,147.4702,147.5393,6171.0
2023-11-08 11:05:00,149.65,149.76,149.38,149.38,3911.0,147.6182,147.7267,147.3519,147.3519,3911.0
2023-11-08 11:10:00,149.36,149.5,149.24,149.31,2053.0,147.3321,147.4702,147.2138,147.2828,2053.0
2023-11-08 11:15:00,149.25,149.55,149.25,149.49,10977.0,147.2236,147.5196,147.2236,147.4604,10977.0
2023-11-08 11:20:00,149.56,149.56,149.11,149.11,3644.0,147.5294,147.5294,147.0855,147.0855,3644.0
2023-11-08 11:25:00,149.03,149.21,148.94,149.21,2062.0,147.0066,147.1842,146.9178,147.1842,2062.0
2023-11-08 11:30:00,149.21,149.28,149.06,149.09,2744.0,147.1842,147.2532,147.0362,147.0658,2744.0
2023-11-08 11:35:00,149.19,149.2,148.77,148.8,3327.0,147.1644,147.1743,146.7501,146.7797,3327.0
2023-11-08 11:40:00,148.77,149.38,148.76,149.38,2106.0,146.7501,147.3519,146.7403,147.3519,2106.0
2023-11-08 11:45:00,149.41,149.48,149.02,149.02,2505.0,147.3815,147.4505,146.9968,146.9968,2505.0
2023-11-08 11:50:00,149.0,149.06,148.92,148.99,1997.0,146.977,147.0362,146.8981,146.9672,1997.0
2023-11-08 11:55:00,148.89,148.92,148.75,148.81,2036.0,146.8685,146.8981,146.7304,146.7896,2036.0
2023-11-08 12:00:00,148.75,148.76,148.46,148.63,5169.0,146.7304,146.7403,146.4444,146.612,5169.0
2023-11-08 12:05:00,148.55,148.73,148.33,148.49,4403.0,146.5331,146.7107,146.3161,146.474,4403.0
2023-11-08 12:10:00,148.49,148.72,148.49,148.58,3420.0,146.474,146.7008,146.474,146.5627,3420.0
2023-11-08 12:15:00,148.58,148.94,148.57,148.91,2356.0,146.5627,146.9178,146.5529,146.8882,2356.0
2023-11-08 12:20:00,148.84,148.9,148.45,148.49,7468.0,146.8192,146.8784,146.4345,146.474,7468.0
2023-11-08 12:25:00,148.46,148.46,148.14,148.14,4424.0,146.4444,146.4444,146.1287,146.1287,4424.0
2023-11-08 12:30:00,148.22,148.24,148.11,148.18,2146.0,146.2076,146.2273,146.0991,146.1682,2146.0
2023-11-08 12:35:00,148.2,148.37,147.8,147.83,11999.0,146.1879,146.3556,145.7933,145.8229,11999.0
2023-11-08 12:40:00,147.81,147.97,147.25,147.64,42554.0,145.8032,145.961,145.2508,145.6355,42554.0
2023-11-08 12:45:00,147.55,147.69,147.31,147.52,10105.0,145.5467,145.6848,145.31,145.5171,10105.0
2023-11-08 12:50:00,147.64,147.7,146.9,146.95,16810.0,145.6355,145.6947,144.9055,144.9549,16810.0
2023-11-08 12:55:00,146.93,147.17,146.82,147.06,16561.0,144.9351,145.1719,144.8266,145.0634,16561.0
2023-11-08 13:00:00,147.11,147.2,146.78,147.17,19255.0,145.1127,145.2015,144.7872,145.1719,19255.0
2023-11-08 13:05:00,147.22,147.33,147.03,147.03,10599.0,145.2212,145.3297,145.0338,145.0338,10599.0
2023-11-08 13:10:00,147.01,147.04,146.7,147.0,7533.0,145.014,145.0436,144.7083,145.0042,7533.0
2023-11-08 13:15:00,146.93,147.02,146.78,146.92,8776.0,144.9351,145.0239,144.7872,144.9253,8776.0
2023-11-08 13:20:00,146.92,147.13,146.7,147.13,5471.0,144.9253,145.1324,144.7083,145.1324,5471.0
2023-11-08 13:25:00,147.17,147.21,147.04,147.15,3281.0,145.1719,145.2113,145.0436,145.1521,3281.0
2023-11-08 13:30:00,147.21,147.34,146.98,147.27,5526.0,145.2113,145.3396,144.9845,145.2705,5526.0
2023-11-08 13:35:00,147.16,147.22,147.06,147.15,1651.0,145.162,145.2212,145.0634,145.1521,1651.0
2023-11-08 13:40:00,147.23,147.33,146.99,147.22,4565.0,145.2311,145.3297,144.9943,145.2212,4565.0
2023-11-08 13:45:00,147.19,147.3,147.01,147.19,11200.0,145.1916,145.3001,145.014,145.1916,11200.0
2023-11-08 13:50:00,147.19,147.72,147.19,147.62,4533.0,145.1916,145.7144,145.1916,145.6158,4533.0
2023-11-08 13:55:00,147.66,147.75,147.52,147.52,6018.0,145.6552,145.744,145.5171,145.5171,6018.0
2023-11-08 14:00:00,147.51,147.78,147.46,147.69,4791.0,145.5073,145.7736,145.4579,145.6848,4791.0
2023-11-08 14:05:00,147.79,147.92,147.76,147.87,3818.0,145.7835,145.9117,145.7539,145.8624,3818.0
2023-11-08 14:10:00,147.83,148.03,147.83,148.0,5211.0,145.8229,146.0202,145.8229,145.9906,5211.0
2023-11-08 14:15:00,147.99,148.02,147.87,147.89,3441.0,145.9807,146.0103,145.8624,145.8821,3441.0
2023-11-08 14:20:00,147.9,147.94,147.85,147.92,2323.0,145.892,145.9314,145.8426,145.9117,2323.0
2023-11-08 14:25:00,147.92,148.11,147.92,148.05,2159.0,145.9117,146.0991,145.9117,146.0399,2159.0
2023-11-08 14:30:00,148.12,148.22,148.04,148.07,6933.0,146.109,146.2076,146.0301,146.0597,6933.0
2023-11-08 14:35:00,148.07,148.07,147.72,147.81,4358.0,146.0597,146.0597,145.7144,145.8032,4358.0
2023-11-08 14:40:00,147.72,147.88,147.72,147.81,7343.0,145.7144,145.8722,145.7144,145.8032,7343.0
2023-11-08 14:45:00,147.81,148.1,147.81,148.09,5655.0,145.8032,146.0892,145.8032,146.0794,5655.0
2023-11-08 14:50:00,148.05,148.62,147.95,148.45,8453.0,146.0399,146.6022,145.9413,146.4345,8453.0
2023-11-08 14:55:00,148.42,148.46,148.05,148.05,3801.0,146.4049,146.4444,146.0399,146.0399,3801.0
2023-11-08 15:00:00,148.03,148.12,147.95,148.12,4291.0,146.0202,146.109,145.9413,146.109,4291.0
2023-11-08 15:05:00,148.13,148.15,147.86,147.91,10207.0,146.1188,146.1386,145.8525,145.9018,10207.0
2023-11-08 15:10:00,147.88,147.93,147.75,147.92,6884.0,145.8722,145.9216,145.744,145.9117,6884.0
2023-11-08 15:15:00,147.92,148.32,147.92,148.07,10762.0,145.9117,146.3063,145.9117,146.0597,10762.0
2023-11-08 15:20:00,148.03,148.37,148.01,148.24,12171.0,146.0202,146.3556,146.0005,146.2273,12171.0
2023-11-08 15:25:00,148.18,148.6,148.18,148.59,11603.0,146.1682,146.5825,146.1682,146.5726,11603.0
2023-11-08 15:30:00,148.6,148.61,148.23,148.36,14217.0,146.5825,146.5923,146.2175,146.3457,14217.0
2023-11-08 15:35:00,148.36,148.73,148.34,148.68,13432.0,146.3457,146.7107,146.326,146.6614,13432.0
2023-11-08 15:40:00,148.67,148.94,148.64,148.81,20990.0,146.6515,146.9178,146.6219,146.7896,20990.0
2023-11-08 15:45:00,148.81,148.85,148.41,148.42,22942.0,146.7896,146.8291,146.395,146.4049,22942.0
2023-11-08 15:50:00,148.42,148.85,148.42,148.66,36080.0,146.4049,146.8291,146.4049,146.6416,36080.0
2023-11-08 15:55:00,148.67,148.89,148.54,148.79,75187.0,146.6515,146.8685,146.5233,146.7699,75187.0
2023-11-09 09:30:00,147.52,147.73,147.04,147.47,17126.0,145.5171,145.7243,145.0436,145.4678,17126.0
2023-11-09 09:35:00,147.36,148.33,147.33,147.93,4414.0,145.3593,146.3161,145.3297,145.9216,4414.0
2023-11-09 09:40:00,148.0,148.44,147.99,148.44,2611.0,145.9906,146.4246,145.9807,146.4246,2611.0
2023-11-09 09:45:00,148.61,148.75,148.03,148.21,2755.0,146.5923,146.7304,146.0202,146.1978,2755.0
2023-11-09 09:50:00,147.99,148.32,147.98,148.08,2183.0,145.9807,146.3063,145.9709,146.0695,2183.0
2023-11-09 09:55:00,148.01,148.14,147.89,148.02,11263.0,146.0005,146.1287,145.8821,146.0103,11263.0
2023-11-09 10:00:00,147.62,147.96,146.99,146.99,2623.0,145.6158,145.9511,144.9943,144.9943,2623.0
2023-11-09 10:05:00,146.84,146.93,145.91,146.15,6789.0,144.8464,144.9351,143.929,144.1657,6789.0
2023-11-09 10:10:00,146.06,146.06,145.5,145.61,3910.0,144.0769,144.0769,143.5245,143.6331,3910.0
2023-11-09 10:15:00,145.5,146.05,145.5,146.0,5378.0,143.5245,144.0671,143.5245,144.0178,5378.0
2023-11-09 10:20:00,145.9,145.95,145.55,145.61,5638.0,143.9191,143.9684,143.5739,143.6331,5638.0
2023-11-09 10:25:00,145.69,145.69,145.2,145.24,5767.0,143.712,143.712,143.2286,143.2681,5767.0
2023-11-09 10:30:00,145.23,145.23,144.53,144.53,8404.0,143.2582,143.2582,142.5677,142.5677,8404.0
2023-11-09 10:35:00,144.45,144.81,144.33,144.44,9452.0,142.4888,142.8439,142.3704,142.4789,9452.0
2023-11-09 10:40:00,144.38,144.56,144.21,144.42,11745.0,142.4198,142.5973,142.2521,142.4592,11745.0
2023-11-09 10:45:00,144.47,144.48,144.1,144.46,11498.0,142.5085,142.5184,142.1436,142.4987,11498.0
2023-11-09 10:50:00,144.47,144.76,144.21,144.42,8837.0,142.5085,142.7946,142.2521,142.4592,8837.0
2023-11-09 10:55:00,144.47,144.64,144.29,144.59,8342.0,142.5085,142.6762,142.331,142.6269,8342.0
2023-11-09 11:00:00,144.6,144.61,144.32,144.39,4527.0,142.6368,142.6466,142.3606,142.4296,4527.0
2023-11-09 11:05:00,144.37,144.85,144.36,144.71,4474.0,142.4099,142.8834,142.4,142.7453,4474.0
2023-11-09 11:10:00,144.77,144.86,144.6,144.72,7674.0,142.8045,142.8932,142.6368,142.7551,7674.0
2023-11-09 11:15:00,144.72,144.9,144.71,144.71,5064.0,142.7551,142.9327,142.7453,142.7453,5064.0
2023-11-09 11:20:00,144.63,144.72,144.47,144.68,3022.0,142.6664,142.7551,142.5085,142.7157,3022.0
2023-11-09 11:25:00,144.62,144.67,144.09,144.33,4885.0,142.6565,142.7058,142.1337,142.3704,4885.0
2023-11-09 11:30:00,144.52,144.56,144.28,144.32,2542.0,142.5579,142.5973,142.3211,142.3606,2542.0
2023-11-09 11:35:00,144.45,144.52,144.27,144.37,2571.0,142.4888,142.5579,142.3112,142.4099,2571.0
2023-11-09 11:40:00,144.27,144.27,144.06,144.12,5867.0,142.3112,142.3112,142.1041,142.1633,5867.0
2023-11-09 11:45:00,144.05,144.2,143.69,143.69,5265.0,142.0942,142.2422,141.7391,141.7391,5265.0
2023-11-09 11:50:00,143.77,143.86,143.63,143.63,5237.0,141.818,141.9068,141.6799,141.6799,5237.0
2023-11-09 11:55:00,143.55,143.65,143.48,143.5,7412.0,141.601,141.6997,141.532,141.5517,7412.0
2023-11-09 12:00:00,143.48,143.91,143.46,143.91,4232.0,141.532,141.9561,141.5122,141.9561,4232.0
2023-11-09 12:05:00,143.81,144.02,143.79,144.02,1533.0,141.8575,142.0646,141.8378,142.0646,1533.0
2023-11-09 12:10:00,143.92,143.98,143.76,143.97,1508.0,141.966,142.0252,141.8082,142.0153,1508.0
2023-11-09 12:15:00,143.95,144.02,143.84,144.02,2526.0,141.9956,142.0646,141.8871,142.0646,2526.0
2023-11-09 12:20:00,143.89,144.32,143.88,144.31,3998.0,141.9364,142.3606,141.9265,142.3507,3998.0
2023-11-09 12:25:00,144.29,144.43,144.29,144.29,3810.0,142.331,142.4691,142.331,142.331,3810.0
2023-11-09 12:30:00,144.39,144.6,144.38,144.39,4285.0,142.4296,142.6368,142.4198,142.4296,4285.0
2023-11-09 12:35:00,144.53,144.76,144.45,144.5,3000.0,142.5677,142.7946,142.4888,142.5381,3000.0
2023-11-09 12:40:00,144.55,144.85,144.54,144.71,2311.0,142.5874,142.8834,142.5776,142.7453,2311.0
2023-11-09 12:45:00,144.74,145.28,144.73,145.12,21800.0,142.7749,143.3075,142.765,143.1497,21800.0
2023-11-09 12:50:00,145.25,145.31,145.11,145.13,3473.0,143.2779,143.3371,143.1398,143.1596,3473.0
2023-11-09 12:55:00,145.19,145.52,145.03,145.03,3405.0,143.2188,143.5443,143.0609,143.0609,3405.0
2023-11-09 13:00:00,145.14,145.21,144.65,144.92,5601.0,143.1694,143.2385,142.6861,142.9524,5601.0
2023-11-09 13:05:00,144.89,144.93,144.67,144.93,1482.0,142.9228,142.9623,142.7058,142.9623,1482.0
2023-11-09 13:10:00,144.83,145.28,144.83,145.27,3561.0,142.8636,143.3075,142.8636,143.2977,3561.0
2023-11-09 13:15:00,145.15,145.22,144.91,144.91,2294.0,143.1793,143.2483,142.9426,142.9426,2294.0
2023-11-09 13:20:00,144.94,145.17,144.84,145.06,2092.0,142.9721,143.199,142.8735,143.0905,2092.0
2023-11-09 13:25:00,145.05,145.11,144.91,144.99,1733.0,143.0807,143.1398,142.9426,143.0215,1733.0
2023-11-09 13:30:00,144.89,144.91,144.8,144.81,1328.0,142.9228,142.9426,142.834,142.8439,1328.0
2023-11-09 13:35:00,144.73,144.81,144.5,144.5,1487.0,142.765,142.8439,142.5381,142.5381,1487.0
2023-11-09 13:40:00,144.37,144.43,144.27,144.34,4615.0,142.4099,142.4691,142.3112,142.3803,4615.0
2023-11-09 13:45:00,144.43,144.68,144.37,144.68,3242.0,142.4691,142.7157,142.4099,142.7157,3242.0
2023-11-09 13:50:00,144.7,144.71,144.42,144.43,702.0,142.7354,142.7453,142.4592,142.4691,702.0
2023-11-09 13:55:00,144.53,144.7,144.52,144.58,1706.0,142.5677,142.7354,142.5579,142.617,1706.0
2023-11-09 14:00:00,144.51,144.51,144.08,144.16,3067.0,142.548,142.548,142.1238,142.2027,3067.0
2023-11-09 14:05:00,144.16,144.28,144.08,144.24,5196.0,142.2027,142.3211,142.1238,142.2817,5196.0
2023-11-09 14:10:00,144.17,144.38,144.17,144.18,2180.0,142.2126,142.4198,142.2126,142.2225,2180.0
2023-11-09 14:15:00,144.19,144.35,144.07,144.15,2982.0,142.2323,142.3902,142.114,142.1929,2982.0
2023-11-09 14:20:00,144.19,144.25,143.94,144.06,3900.0,142.2323,142.2915,141.9857,142.1041,3900.0
2023-11-09 14:25:00,144.07,144.33,143.94,144.33,3451.0,142.114,142.3704,141.9857,142.3704,3451.0
2023-11-09 14:30:00,144.26,144.43,144.26,144.4,2600.0,142.3014,142.4691,142.3014,142.4395,2600.0
2023-11-09 14:35:00,144.35,144.36,143.92,144.08,6449.0,142.3902,142.4,141.966,142.1238,6449.0
2023-11-09 14:40:00,144.0,144.1,143.89,143.89,9028.0,142.0449,142.1436,141.9364,141.9364,9028.0
2023-11-09 14:45:00,143.91,144.03,143.72,143.95,6012.0,141.9561,142.0745,141.7687,141.9956,6012.0
2023-11-09 14:50:00,143.93,144.23,143.92,144.22,7776.0,141.9759,142.2718,141.966,142.2619,7776.0
2023-11-09 14:55:00,144.2,144.33,144.01,144.07,9008.0,142.2422,142.3704,142.0548,142.114,9008.0
2023-11-09 15:00:00,144.06,144.17,143.91,144.17,4931.0,142.1041,142.2126,141.9561,142.2126,4931.0
2023-11-09 15:05:00,144.1,144.22,143.76,143.83,5841.0,142.1436,142.2619,141.8082,141.8772,5841.0
2023-11-09 15:10:00,143.79,143.88,143.66,143.73,14433.0,141.8378,141.9265,141.7095,141.7786,14433.0
2023-11-09 15:15:00,143.7,143.71,143.53,143.56,7924.0,141.749,141.7588,141.5813,141.6109,7924.0
2023-11-09 15:20:00,143.55,143.59,143.21,143.22,11111.0,141.601,141.6405,141.2656,141.2755,11111.0
2023-11-09 15:25:00,143.25,143.32,143.11,143.14,8289.0,141.3051,141.3741,141.167,141.1966,8289.0
2023-11-09 15:30:00,143.17,143.26,143.05,143.17,15991.0,141.2262,141.315,141.1078,141.2262,15991.0
2023-11-09 15:35:00,143.13,143.15,142.71,142.72,12160.0,141.1867,141.2065,140.7724,140.7823,12160.0
2023-11-09 15:40:00,142.72,143.0,142.65,142.81,11949.0,140.7823,141.0585,140.7132,140.8711,11949.0
2023-11-09 15:45:00,142.82,142.92,142.76,142.89,20215.0,140.8809,140.9796,140.8217,140.95,20215.0
2023-11-09 15:50:00,142.92,143.14,142.86,143.05,38609.0,140.9796,141.1966,140.9204,141.1078,38609.0
2023-11-09 15:55:00,143.03,143.44,143.03,143.41,93826.0,141.0881,141.4925,141.0881,141.4629,93826.0
2023-11-10 09:30:00,142.8,143.41,141.63,142.03,14989.0,140.8612,141.4629,139.7071,140.1017,14989.0
2023-11-10 09:35:00,142.06,142.3,141.83,142.29,4660.0,140.1313,140.368,139.9044,140.3581,4660.0
2023-11-10 09:40:00,142.7,142.76,141.78,141.87,2355.0,140.7626,140.8217,139.8551,139.9438,2355.0
2023-11-10 09:45:00,142.26,142.79,142.23,142.79,2603.0,140.3285,140.8513,140.2989,140.8513,2603.0
2023-11-10 09:50:00,142.63,142.68,142.32,142.32,3294.0,140.6935,140.7428,140.3877,140.3877,3294.0
2023-11-10 09:55:00,142.46,142.46,141.98,142.43,3265.0,140.5258,140.5258,140.0523,140.4962,3265.0
2023-11-10 10:00:00,142.27,142.27,141.72,141.98,4213.0,140.3384,140.3384,139.7959,140.0523,4213.0
2023-11-10 10:05:00,141.87,142.02,141.5,141.5,6911.0,139.9438,140.0918,139.5789,139.5789,6911.0
2023-11-10 10:10:00,141.51,141.6,141.27,141.47,11667.0,139.5887,139.6775,139.352,139.5493,11667.0
2023-11-10 10:15:00,141.4,141.9,141.4,141.86,5482.0,139.4802,139.9734,139.4802,139.934,5482.0
2023-11-10 10:20:00,141.85,141.85,141.33,141.35,5176.0,139.9241,139.9241,139.4112,139.4309,5176.0
2023-11-10 10:25:00,141.46,141.63,141.36,141.43,3091.0,139.5394,139.7071,139.4408,139.5098,3091.0
2023-11-10 10:30:00,141.48,141.77,141.43,141.52,14932.0,139.5591,139.8452,139.5098,139.5986,14932.0
2023-11-10 10:35:00,141.53,141.93,141.51,141.76,5560.0,139.6084,140.003,139.5887,139.8353,5560.0
2023-11-10 10:40:00,141.69,141.91,141.68,141.86,3832.0,139.7663,139.9833,139.7564,139.934,3832.0
2023-11-10 10:45:00,141.73,142.36,141.7,142.28,3400.0,139.8057,140.4272,139.7761,140.3483,3400.0
2023-11-10 10:50:00,142.33,142.46,142.17,142.22,8443.0,140.3976,140.5258,140.2398,140.2891,8443.0
2023-11-10 10:55:00,142.16,142.47,142.16,142.38,4438.0,140.2299,140.5357,140.2299,140.4469,4438.0
2023-11-10 11:00:00,142.3,142.52,142.29,142.52,6230.0,140.368,140.585,140.3581,140.585,6230.0
2023-11-10 11:05:00,142.47,142.47,142.12,142.26,10660.0,140.5357,140.5357,140.1904,140.3285,10660.0
2023-11-10 11:10:00,142.11,142.24,142.04,142.18,6563.0,140.1806,140.3088,140.1115,140.2496,6563.0
2023-11-10 11:15:00,142.19,142.19,141.82,141.82,3292.0,140.2595,140.2595,139.8945,139.8945,3292.0
2023-11-10 11:20:00,141.75,141.8,141.64,141.8,7105.0,139.8255,139.8748,139.717,139.8748,7105.0
2023-11-10 11:25:00,141.83,141.9,141.79,141.83,2775.0,139.9044,139.9734,139.8649,139.9044,2775.0
2023-11-10 11:30:00,141.84,141.84,141.41,141.41,10044.0,139.9142,139.9142,139.4901,139.4901,10044.0
2023-11-10 11:35:00,141.49,141.72,141.41,141.69,10420.0,139.569,139.7959,139.4901,139.7663,10420.0
2023-11-10 11:40:00,141.69,141.73,141.55,141.62,7159.0,139.7663,139.8057,139.6282,139.6972,7159.0
2023-11-10 11:45:00,141.72,141.75,141.46,141.47,4528.0,139.7959,139.8255,139.5394,139.5493,4528.0
2023-11-10 11:50:00,141.5,141.65,141.45,141.57,8163.0,139.5789,139.7268,139.5295,139.6479,8163.0
2023-11-10 11:55:00,141.59,141.62,141.43,141.55,9099.0,139.6676,139.6972,139.5098,139.6282,9099.0
2023-11-10 12:00:00,141.51,141.95,141.51,141.75,4136.0,139.5887,140.0227,139.5887,139.8255,4136.0
2023-11-10 12:05:00,141.77,141.82,141.7,141.72,3876.0,139.8452,139.8945,139.7761,139.7959,3876.0
2023-11-10 12:10:00,141.67,141.73,141.6,141.67,4979.0,139.7465,139.8057,139.6775,139.7465,4979.0
2023-11-10 12:15:00,141.68,141.94,141.63,141.91,14778.0,139.7564,140.0129,139.7071,139.9833,14778.0
2023-11-10 12:20:00,141.85,142.28,141.63,142.22,20728.0,139.9241,140.3483,139.7071,140.2891,20728.0
2023-11-10 12:25:00,142.18,142.32,141.98,142.16,8961.0,140.2496,140.3877,140.0523,140.2299,8961.0
2023-11-10 12:30:00,142.08,142.58,142.03,142.58,6681.0,140.151,140.6442,140.1017,140.6442,6681.0
2023-11-10 12:35:00,142.59,142.66,142.5,142.6,7661.0,140.6541,140.7231,140.5653,140.6639,7661.0
2023-11-10 12:40:00,142.76,142.82,142.34,142.44,6461.0,140.8217,140.8809,140.4074,140.5061,6461.0
2023-11-10 12:45:00,142.44,142.54,142.37,142.51,2677.0,140.5061,140.6047,140.437,140.5751,2677.0
2023-11-10 12:50:00,142.43,142.68,142.42,142.57,8187.0,140.4962,140.7428,140.4864,140.6343,8187.0
2023-11-10 12:55:00,142.54,142.78,142.42,142.78,5851.0,140.6047,140.8415,140.4864,140.8415,5851.0
2023-11-10 13:00:00,142.79,143.02,142.79,143.02,1700.0,140.8513,141.0782,140.8513,141.0782,1700.0
2023-11-10 13:05:00,142.93,143.11,142.87,143.0,12124.0,140.9894,141.167,140.9303,141.0585,12124.0
2023-11-10 13:10:00,142.99,143.1,142.88,142.98,7044.0,141.0486,141.1571,140.9401,141.0388,7044.0
2023-11-10 13:15:00,143.06,143.07,142.77,142.96,7671.0,141.1177,141.1275,140.8316,141.019,7671.0
2023-11-10 13:20:00,143.03,143.11,142.97,143.03,7795.0,141.0881,141.167,141.0289,141.0881,7795.0
2023-11-10 13:25:00,143.05,143.28,143.03,143.15,28802.0,141.1078,141.3347,141.0881,141.2065,28802.0
2023-11-10 13:30:00,143.09,143.09,142.79,142.85,5697.0,141.1473,141.1473,140.8513,140.9105,5697.0
2023-11-10 13:35:00,142.82,143.01,142.76,142.76,10862.0,140.8809,141.0684,140.8217,140.8217,10862.0
2023-11-10 13:40:00,142.77,142.98,142.76,142.84,3932.0,140.8316,141.0388,140.8217,140.9007,3932.0
2023-11-10 13:45:00,142.91,142.97,142.42,142.44,11007.0,140.9697,141.0289,140.4864,140.5061,11007.0
2023-11-10 13:50:00,142.47,142.47,142.33,142.43,4454.0,140.5357,140.5357,140.3976,140.4962,4454.0
2023-11-10 13:55:00,142.42,142.82,142.42,142.81,7879.0,140.4864,140.8809,140.4864,140.8711,7879.0
2023-11-10 14:00:00,142.85,142.95,142.74,142.75,5909.0,140.9105,141.0092,140.802,140.8119,5909.0
2023-11-10 14:05:00,142.75,142.8,142.7,142.74,5248.0,140.8119,140.8612,140.7626,140.802,5248.0
2023-11-10 14:10:00,142.8,142.96,142.7,142.85,8967.0,140.8612,141.019,140.7626,140.9105,8967.0
2023-11-10 14:15:00,142.87,142.99,142.76,142.79,5767.0,140.9303,141.0486,140.8217,140.8513,5767.0
2023-11-10 14:20:00,142.81,143.0,142.8,142.92,3200.0,140.8711,141.0585,140.8612,140.9796,3200.0
2023-11-10 14:25:00,142.94,143.04,142.93,142.99,5689.0,140.9993,141.0979,140.9894,141.0486,5689.0
2023-11-10 14:30:00,143.01,143.16,142.97,143.07,11122.0,141.0684,141.2163,141.0289,141.1275,11122.0
2023-11-10 14:35:00,143.12,143.13,142.97,143.11,15419.0,141.1769,141.1867,141.0289,141.167,15419.0
2023-11-10 14:40:00,143.1,143.13,143.0,143.03,8118.0,141.1571,141.1867,141.0585,141.0881,8118.0
2023-11-10 14:45:00,143.06,143.15,143.01,143.09,21668.0,141.1177,141.2065,141.0684,141.1473,21668.0
2023-11-10 14:50:00,143.11,143.31,143.09,143.3,23088.0,141.167,141.3643,141.1473,141.3544,23088.0
2023-11-10 14:55:00,143.3,143.34,143.11,143.17,20809.0,141.3544,141.3939,141.167,141.2262,20809.0
2023-11-10 15:00:00,143.19,143.5,143.16,143.47,7116.0,141.2459,141.5517,141.2163,141.5221,7116.0
2023-11-10 15:05:00,143.43,143.47,143.31,143.47,7291.0,141.4827,141.5221,141.3643,141.5221,7291.0
2023-11-10 15:10:00,143.38,143.73,143.36,143.72,6745.0,141.4333,141.7786,141.4136,141.7687,6745.0
2023-11-10 15:15:00,143.66,143.76,143.53,143.76,6945.0,141.7095,141.8082,141.5813,141.8082,6945.0
2023-11-10 15:20:00,143.75,143.81,143.67,143.68,6442.0,141.7983,141.8575,141.7194,141.7293,6442.0
2023-11-10 15:25:00,143.68,143.86,143.67,143.84,9507.0,141.7293,141.9068,141.7194,141.8871,9507.0
2023-11-10 15:30:00,143.84,143.89,143.55,143.55,11654.0,141.8871,141.9364,141.601,141.601,11654.0
2023-11-10 15:35:00,143.59,143.71,143.55,143.57,9571.0,141.6405,141.7588,141.601,141.6207,9571.0
2023-11-10 15:40:00,143.6,143.71,143.56,143.64,11472.0,141.6503,141.7588,141.6109,141.6898,11472.0
2023-11-10 15:45:00,143.6,143.72,143.52,143.58,16809.0,141.6503,141.7687,141.5714,141.6306,16809.0
2023-11-10 15:50:00,143.59,143.67,143.47,143.65,25662.0,141.6405,141.7194,141.5221,141.6997,25662.0
2023-11-10 15:55:00,143.58,143.73,143.57,143.6,91659.0,141.6306,141.7786,141.6207,141.6503,91659.0
2023-11-13 09:30:00,145.62,146.74,144.67,146.06,54299.0,143.6429,144.7477,142.7058,144.0769,54299.0
2023-11-13 09:35:00,146.01,146.39,144.99,145.25,7382.0,144.0276,144.4025,143.0215,143.2779,7382.0
2023-11-13 09:40:00,145.53,146.14,144.8,145.06,13449.0,143.5541,144.1559,142.834,143.0905,13449.0
2023-11-13 09:45:00,144.95,145.34,144.65,144.86,9234.0,142.982,143.3667,142.6861,142.8932,9234.0
2023-11-13 09:50:00,144.77,145.24,143.45,143.46,19534.0,142.8045,143.2681,141.5024,141.5122,19534.0
2023-11-13 09:55:00,143.4,143.41,142.25,142.3,9873.0,141.4531,141.4629,140.3187,140.368,9873.0
2023-11-13 10:00:00,142.18,142.45,141.48,141.66,8687.0,140.2496,140.516,139.5591,139.7367,8687.0
2023-11-13 10:05:00,141.69,141.69,140.99,141.04,6243.0,139.7663,139.7663,139.0758,139.1251,6243.0
2023-11-13 10:10:00,141.02,141.4,140.85,141.13,6474.0,139.1054,139.4802,138.9377,139.2139,6474.0
2023-11-13 10:15:00,141.06,141.32,140.81,141.24,5643.0,139.1448,139.4013,138.8982,139.3224,5643.0
2023-11-13 10:20:00,141.21,141.69,141.13,141.28,5450.0,139.2928,139.7663,139.2139,139.3618,5450.0
2023-11-13 10:25:00,141.36,141.81,141.35,141.81,6227.0,139.4408,139.8846,139.4309,139.8846,6227.0
2023-11-13 10:30:00,141.74,141.84,141.54,141.55,4062.0,139.8156,139.9142,139.6183,139.6282,4062.0
2023-11-13 10:35:00,141.5,141.91,141.46,141.91,5495.0,139.5789,139.9833,139.5394,139.9833,5495.0
2023-11-13 10:40:00,141.82,141.87,141.67,141.69,4676.0,139.8945,139.9438,139.7465,139.7663,4676.0
2023-11-13 10:45:00,141.64,141.67,141.33,141.66,6811.0,139.717,139.7465,139.4112,139.7367,6811.0
2023-11-13 10:50:00,141.58,141.88,141.49,141.81,4501.0,139.6578,139.9537,139.569,139.8846,4501.0
2023-11-13 10:55:00,141.71,141.71,141.45,141.53,2443.0,139.786,139.786,139.5295,139.6084,2443.0
2023-11-13 11:00:00,141.5,142.06,141.5,142.0,6498.0,139.5789,140.1313,139.5789,140.0721,6498.0
2023-11-13 11:05:00,141.9,142.23,141.71,142.23,6956.0,139.9734,140.2989,139.786,140.2989,6956.0
2023-11-13 11:10:00,142.21,142.48,142.2,142.42,4467.0,140.2792,140.5455,140.2693,140.4864,4467.0
2023-11-13 11:15:00,142.43,142.53,142.14,142.32,3081.0,140.4962,140.5949,140.2102,140.3877,3081.0
2023-11-13 11:20:00,142.21,142.99,142.07,142.97,11427.0,140.2792,141.0486,140.1411,141.0289,11427.0
2023-11-13 11:25:00,142.88,142.88,142.34,142.53,4904.0,140.9401,140.9401,140.4074,140.5949,4904.0
2023-11-13 11:30:00,142.45,142.55,142.2,142.35,4849.0,140.516,140.6146,140.2693,140.4173,4849.0
2023-11-13 11:35:00,142.31,142.46,142.26,142.39,2914.0,140.3779,140.5258,140.3285,140.4568,2914.0
2023-11-13 11:40:00,142.33,142.58,142.16,142.52,3998.0,140.3976,140.6442,140.2299,140.585,3998.0
2023-11-13 11:45:00,142.6,143.06,142.59,142.93,22421.0,140.6639,141.1177,140.6541,140.9894,22421.0
2023-11-13 11:50:00,143.0,143.32,142.95,143.09,7710.0,141.0585,141.3741,141.0092,141.1473,7710.0
2023-11-13 11:55:00,143.14,143.16,142.78,142.79,11924.0,141.1966,141.2163,140.8415,140.8513,11924.0
2023-11-13 12:00:00,142.86,143.04,142.74,142.78,3386.0,140.9204,141.0979,140.802,140.8415,3386.0
2023-11-13 12:05:00,142.75,142.79,142.58,142.7,4450.0,140.8119,140.8513,140.6442,140.7626,4450.0
2023-11-13 12:10:00,142.62,142.9,142.62,142.67,11369.0,140.6836,140.9598,140.6836,140.733,11369.0
2023-11-13 12:15:00,142.56,142.77,142.56,142.68,8740.0,140.6245,140.8316,140.6245,140.7428,8740.0
2023-11-13 12:20:00,142.68,142.84,142.64,142.83,4557.0,140.7428,140.9007,140.7034,140.8908,4557.0
2023-11-13 12:25:00,142.83,143.11,142.75,143.11,6901.0,140.8908,141.167,140.8119,141.167,6901.0
2023-11-13 12:30:00,143.11,143.11,142.69,142.81,3865.0,141.167,141.167,140.7527,140.8711,3865.0
2023-11-13 12:35:00,142.81,142.9,142.59,142.68,5082.0,140.8711,140.9598,140.6541,140.7428,5082.0
2023-11-13 12:40:00,142.68,142.88,142.59,142.8,4087.0,140.7428,140.9401,140.6541,140.8612,4087.0
2023-11-13 12:45:00,142.79,143.03,142.78,142.9,3618.0,140.8513,141.0881,140.8415,140.9598,3618.0
2023-11-13 12:50:00,142.9,142.9,142.6,142.73,3232.0,140.9598,140.9598,140.6639,140.7922,3232.0
2023-11-13 12:55:00,142.73,142.88,142.67,142.88,2765.0,140.7922,140.9401,140.733,140.9401,2765.0
2023-11-13 13:00:00,142.96,142.96,142.82,142.82,2650.0,141.019,141.019,140.8809,140.8809,2650.0
2023-11-13 13:05:00,142.79,143.09,142.71,143.09,5771.0,140.8513,141.1473,140.7724,141.1473,5771.0
2023-11-13 13:10:00,143.09,143.27,142.96,143.27,3575.0,141.1473,141.3248,141.019,141.3248,3575.0
2023-11-13 13:15:00,143.22,143.33,143.2,143.25,6363.0,141.2755,141.384,141.2558,141.3051,6363.0
2023-11-13 13:20:00,143.25,143.38,143.22,143.37,4207.0,141.3051,141.4333,141.2755,141.4235,4207.0
2023-11-13 13:25:00,143.35,143.36,143.16,143.19,3499.0,141.4037,141.4136,141.2163,141.2459,3499.0
2023-11-13 13:30:00,143.19,143.29,143.18,143.22,2992.0,141.2459,141.3446,141.236,141.2755,2992.0
2023-11-13 13:35:00,143.24,143.51,143.2,143.38,7028.0,141.2952,141.5616,141.2558,141.4333,7028.0
2023-11-13 13:40:00,143.35,143.58,143.32,143.58,5722.0,141.4037,141.6306,141.3741,141.6306,5722.0
2023-11-13 13:45:00,143.67,143.71,143.29,143.43,15435.0,141.7194,141.7588,141.3446,141.4827,15435.0
2023-11-13 13:50:00,143.52,143.53,143.17,143.28,10456.0,141.5714,141.5813,141.2262,141.3347,10456.0
2023-11-13 13:55:00,143.3,143.38,143.18,143.34,11102.0,141.3544,141.4333,141.236,141.3939,11102.0
2023-11-13 14:00:00,143.34,143.49,143.3,143.4,7853.0,141.3939,141.5418,141.3544,141.4531,7853.0
2023-11-13 14:05:00,143.42,143.81,143.33,143.81,11535.0,141.4728,141.8575,141.384,141.8575,11535.0
2023-11-13 14:10:00,143.85,144.01,143.76,143.84,13598.0,141.8969,142.0548,141.8082,141.8871,13598.0
2023-11-13 14:15:00,143.83,143.94,143.71,143.9,11176.0,141.8772,141.9857,141.7588,141.9463,11176.0
2023-11-13 14:20:00,143.9,144.1,143.78,144.06,15121.0,141.9463,142.1436,141.8279,142.1041,15121.0
2023-11-13 14:25:00,144.13,144.13,143.94,144.0,3480.0,142.1731,142.1731,141.9857,142.0449,3480.0
2023-11-13 14:30:00,144.0,144.19,143.9,143.91,9204.0,142.0449,142.2323,141.9463,141.9561,9204.0
2023-11-13 14:35:00,143.93,144.08,143.88,144.07,6321.0,141.9759,142.1238,141.9265,142.114,6321.0
2023-11-13 14:40:00,144.07,144.08,143.97,143.99,3262.0,142.114,142.1238,142.0153,142.035,3262.0
2023-11-13 14:45:00,143.99,144.02,143.62,143.62,5892.0,142.035,142.0646,141.6701,141.6701,5892.0
2023-11-13 14:50:00,143.6,143.64,143.49,143.55,8180.0,141.6503,141.6898,141.5418,141.601,8180.0
2023-11-13 14:55:00,143.52,143.78,143.52,143.78,9680.0,141.5714,141.8279,141.5714,141.8279,9680.0
2023-11-13 15:00:00,143.78,143.84,143.59,143.83,5534.0,141.8279,141.8871,141.6405,141.8772,5534.0
2023-11-13 15:05:00,143.83,143.83,143.66,143.66,3937.0,141.8772,141.8772,141.7095,141.7095,3937.0
2023-11-13 15:10:00,143.69,143.75,143.59,143.74,4388.0,141.7391,141.7983,141.6405,141.7884,4388.0
2023-11-13 15:15:00,143.74,143.74,143.52,143.53,4846.0,141.7884,141.7884,141.5714,141.5813,4846.0
2023-11-13 15:20:00,143.57,143.67,143.53,143.67,3900.0,141.6207,141.7194,141.5813,141.7194,3900.0
2023-11-13 15:25:00,143.64,143.67,143.52,143.53,6034.0,141.6898,141.7194,141.5714,141.5813,6034.0
2023-11-13 15:30:00,143.55,143.77,143.52,143.55,6452.0,141.601,141.818,141.5714,141.601,6452.0
2023-11-13 15:35:00,143.55,143.55,143.25,143.32,4871.0,141.601,141.601,141.3051,141.3741,4871.0
2023-11-13 15:40:00,143.28,143.29,143.05,143.1,9966.0,141.3347,141.3446,141.1078,141.1571,9966.0
2023-11-13 15:45:00,143.09,143.34,143.08,143.24,10802.0,141.1473,141.3939,141.1374,141.2952,10802.0
2023-11-13 15:50:00,143.29,143.37,143.02,143.19,20038.0,141.3446,141.4235,141.0782,141.2459,20038.0
2023-11-13 15:55:00,143.24,143.27,142.8,142.9,48635.0,141.2952,141.3248,140.8612,140.9598,48635.0
2023-11-14 09:30:00,145.23,145.46,144.29,145.04,17180.0,143.2582,143.4851,142.331,143.0708,17180.0
2023-11-14 09:35:00,145.14,146.08,145.04,145.77,6766.0,143.1694,144.0967,143.0708,143.7909,6766.0
2023-11-14 09:40:00,146.05,146.32,145.32,145.41,6529.0,144.0671,144.3334,143.347,143.4358,6529.0
2023-11-14 09:45:00,145.75,146.56,145.59,146.22,4720.0,143.7712,144.5702,143.6133,144.2348,4720.0
2023-11-14 09:50:00,146.03,147.11,145.95,147.08,7810.0,144.0473,145.1127,143.9684,145.0831,7810.0
2023-11-14 09:55:00,147.06,147.09,146.67,146.94,6202.0,145.0634,145.093,144.6787,144.945,6202.0
2023-11-14 10:00:00,146.82,146.86,146.61,146.64,4918.0,144.8266,144.8661,144.6195,144.6491,4918.0
2023-11-14 10:05:00,146.57,146.66,145.92,146.31,6570.0,144.58,144.6688,143.9388,144.3235,6570.0
2023-11-14 10:10:00,146.43,146.69,146.43,146.57,3516.0,144.4419,144.6984,144.4419,144.58,3516.0
2023-11-14 10:15:00,146.57,146.64,146.21,146.35,4560.0,144.58,144.6491,144.2249,144.363,4560.0
2023-11-14 10:20:00,146.31,146.69,146.17,146.41,7666.0,144.3235,144.6984,144.1854,144.4222,7666.0
2023-11-14 10:25:00,146.28,146.68,146.26,146.59,2765.0,144.294,144.6885,144.2742,144.5997,2765.0
2023-11-14 10:30:00,146.66,146.94,146.62,146.94,3652.0,144.6688,144.945,144.6293,144.945,3652.0
2023-11-14 10:35:00,146.84,147.09,146.77,147.0,4022.0,144.8464,145.093,144.7773,145.0042,4022.0
2023-11-14 10:40:00,147.02,147.1,146.89,146.89,3272.0,145.0239,145.1028,144.8957,144.8957,3272.0
2023-11-14 10:45:00,146.89,147.01,146.77,146.79,3933.0,144.8957,145.014,144.7773,144.797,3933.0
2023-11-14 10:50:00,146.83,147.01,146.77,146.96,2476.0,144.8365,145.014,144.7773,144.9647,2476.0
2023-11-14 10:55:00,146.96,147.24,146.94,147.22,2415.0,144.9647,145.2409,144.945,145.2212,2415.0
2023-11-14 11:00:00,147.25,147.82,147.25,147.72,21971.0,145.2508,145.813,145.2508,145.7144,21971.0
2023-11-14 11:05:00,147.73,148.08,147.66,148.06,5564.0,145.7243,146.0695,145.6552,146.0498,5564.0
2023-11-14 11:10:00,148.13,148.2,147.74,147.84,5308.0,146.1188,146.1879,145.7341,145.8328,5308.0
2023-11-14 11:15:00,147.92,148.07,147.79,147.83,5872.0,145.9117,146.0597,145.7835,145.8229,5872.0
2023-11-14 11:20:00,147.9,147.91,147.71,147.81,5014.0,145.892,145.9018,145.7045,145.8032,5014.0
2023-11-14 11:25:00,147.91,148.01,147.65,147.78,5959.0,145.9018,146.0005,145.6454,145.7736,5959.0
2023-11-14 11:30:00,147.78,148.0,147.62,148.0,4953.0,145.7736,145.9906,145.6158,145.9906,4953.0
2023-11-14 11:35:00,148.0,148.05,147.72,147.77,4667.0,145.9906,146.0399,145.7144,145.7637,4667.0
2023-11-14 11:40:00,147.77,147.96,147.77,147.83,4150.0,145.7637,145.9511,145.7637,145.8229,4150.0
2023-11-14 11:45:00,147.87,147.9,147.29,147.29,2930.0,145.8624,145.892,145.2902,145.2902,2930.0
2023-11-14 11:50:00,147.4,147.4,146.98,146.99,2459.0,145.3987,145.3987,144.9845,144.9943,2459.0
2023-11-14 11:55:00,146.96,146.96,146.66,146.66,2554.0,144.9647,144.9647,144.6688,144.6688,2554.0
2023-11-14 12:00:00,146.66,146.71,146.53,146.53,1694.0,144.6688,144.7181,144.5406,144.5406,1694.0
2023-11-14 12:05:00,146.52,146.53,146.28,146.28,4830.0,144.5307,144.5406,144.294,144.294,4830.0
2023-11-14 12:10:00,146.28,146.28,146.11,146.15,1910.0,144.294,144.294,144.1263,144.1657,1910.0
2023-11-14 12:15:00,146.15,146.24,146.1,146.1,1200.0,144.1657,144.2545,144.1164,144.1164,1200.0
2023-11-14 12:20:00,146.12,146.18,146.05,146.13,3736.0,144.1361,144.1953,144.0671,144.146,3736.0
2023-11-14 12:25:00,146.12,146.28,145.99,146.17,4300.0,144.1361,144.294,144.0079,144.1854,4300.0
2023-11-14 12:30:00,146.17,146.24,145.91,146.07,1722.0,144.1854,144.2545,143.929,144.0868,1722.0
2023-11-14 12:35:00,146.07,146.35,146.04,146.05,2261.0,144.0868,144.363,144.0572,144.0671,2261.0
2023-11-14 12:40:00,146.17,146.23,145.87,145.91,2601.0,144.1854,144.2446,143.8895,143.929,2601.0
2023-11-14 12:45:00,145.98,146.05,145.89,145.93,2302.0,143.998,144.0671,143.9093,143.9487,2302.0
2023-11-14 12:50:00,145.87,146.03,145.87,145.92,1910.0,143.8895,144.0473,143.8895,143.9388,1910.0
2023-11-14 12:55:00,145.89,145.92,145.83,145.87,1751.0,143.9093,143.9388,143.8501,143.8895,1751.0
2023-11-14 13:00:00,145.77,145.9,145.77,145.9,1973.0,143.7909,143.9191,143.7909,143.9191,1973.0
2023-11-14 13:05:00,145.84,145.97,145.76,145.83,2366.0,143.8599,143.9882,143.781,143.8501,2366.0
2023-11-14 13:10:00,145.83,145.83,145.72,145.81,1918.0,143.8501,143.8501,143.7416,143.8303,1918.0
2023-11-14 13:15:00,145.85,145.87,145.72,145.72,1869.0,143.8698,143.8895,143.7416,143.7416,1869.0
2023-11-14 13:20:00,145.73,145.78,145.68,145.78,1328.0,143.7514,143.8007,143.7021,143.8007,1328.0
2023-11-14 13:25:00,145.78,146.02,145.78,145.97,3304.0,143.8007,144.0375,143.8007,143.9882,3304.0
2023-11-14 13:30:00,145.97,146.16,145.93,146.01,4306.0,143.9882,144.1756,143.9487,144.0276,4306.0
2023-11-14 13:35:00,146.05,146.2,145.92,146.18,3999.0,144.0671,144.215,143.9388,144.1953,3999.0
2023-11-14 13:40:00,146.25,146.41,146.25,146.32,4557.0,144.2644,144.4222,144.2644,144.3334,4557.0
2023-11-14 13:45:00,146.34,146.39,146.22,146.37,2400.0,144.3531,144.4025,144.2348,144.3827,2400.0
2023-11-14 13:50:00,146.43,146.52,146.25,146.27,4309.0,144.4419,144.5307,144.2644,144.2841,4309.0
2023-11-14 13:55:00,146.28,146.28,145.96,145.96,3909.0,144.294,144.294,143.9783,143.9783,3909.0
2023-11-14 14:00:00,145.87,145.98,145.85,145.89,1605.0,143.8895,143.998,143.8698,143.9093,1605.0
2023-11-14 14:05:00,145.9,145.99,145.87,145.98,2760.0,143.9191,144.0079,143.8895,143.998,2760.0
2023-11-14 14:10:00,145.97,145.98,145.79,145.83,4203.0,143.9882,143.998,143.8106,143.8501,4203.0
2023-11-14 14:15:00,145.76,145.98,145.72,145.97,1936.0,143.781,143.998,143.7416,143.9882,1936.0
2023-11-14 14:20:00,145.91,145.95,145.77,145.87,2957.0,143.929,143.9684,143.7909,143.8895,2957.0
2023-11-14 14:25:00,145.78,145.87,145.64,145.68,3059.0,143.8007,143.8895,143.6626,143.7021,3059.0
2023-11-14 14:30:00,145.63,145.85,145.63,145.73,3432.0,143.6528,143.8698,143.6528,143.7514,3432.0
2023-11-14 14:35:00,145.84,146.11,145.82,146.0,6112.0,143.8599,144.1263,143.8402,144.0178,6112.0
2023-11-14 14:40:00,146.04,146.2,146.0,146.14,4191.0,144.0572,144.215,144.0178,144.1559,4191.0
2023-11-14 14:45:00,146.16,146.47,146.16,146.41,4148.0,144.1756,144.4814,144.1756,144.4222,4148.0
2023-11-14 14:50:00,146.42,146.59,146.39,146.45,3810.0,144.4321,144.5997,144.4025,144.4616,3810.0
2023-11-14 14:55:00,146.53,146.59,146.46,146.57,2423.0,144.5406,144.5997,144.4715,144.58,2423.0
2023-11-14 15:00:00,146.59,146.69,146.48,146.69,2591.0,144.5997,144.6984,144.4912,144.6984,2591.0
2023-11-14 15:05:00,146.64,147.04,146.61,147.04,2711.0,144.6491,145.0436,144.6195,145.0436,2711.0
2023-11-14 15:10:00,147.07,147.22,147.01,147.09,4005.0,145.0732,145.2212,145.014,145.093,4005.0
2023-11-14 15:15:00,147.11,147.22,147.05,147.16,6508.0,145.1127,145.2212,145.0535,145.162,6508.0
2023-11-14 15:20:00,147.18,147.77,147.18,147.63,11028.0,145.1817,145.7637,145.1817,145.6256,11028.0
2023-11-14 15:25:00,147.64,147.79,147.53,147.71,5003.0,145.6355,145.7835,145.527,145.7045,5003.0
2023-11-14 15:30:00,147.67,147.67,147.45,147.45,5950.0,145.6651,145.6651,145.4481,145.4481,5950.0
2023-11-14 15:35:00,147.52,147.54,147.28,147.34,6220.0,145.5171,145.5368,145.2804,145.3396,6220.0
2023-11-14 15:40:00,147.31,147.47,147.31,147.47,6550.0,145.31,145.4678,145.31,145.4678,6550.0
2023-11-14 15:45:00,147.47,147.62,147.35,147.36,14815.0,145.4678,145.6158,145.3494,145.3593,14815.0
2023-11-14 15:50:00,147.32,147.4,147.16,147.23,20220.0,145.3198,145.3987,145.162,145.2311,20220.0
2023-11-14 15:55:00,147.26,147.39,147.07,147.33,51388.0,145.2607,145.3889,145.0732,145.3297,51388.0
2023-11-15 09:30:00,147.31,148.44,147.31,148.28,21439.0,145.31,146.4246,145.31,146.2668,21439.0
2023-11-15 09:35:00,148.17,149.71,148.17,149.18,12271.0,146.1583,147.6774,146.1583,147.1546,12271.0
2023-11-15 09:40:00,149.22,149.36,148.92,149.11,5510.0,147.194,147.3321,146.8981,147.0855,5510.0
2023-11-15 09:45:00,149.11,149.49,148.87,149.49,2819.0,147.0855,147.4604,146.8488,147.4604,2819.0
2023-11-15 09:50:00,149.27,149.91,149.08,149.91,5249.0,147.2434,147.8747,147.0559,147.8747,5249.0
2023-11-15 09:55:00,149.69,149.69,149.43,149.55,3815.0,147.6577,147.6577,147.4012,147.5196,3815.0
2023-11-15 10:00:00,149.7,149.76,149.42,149.48,3900.0,147.6675,147.7267,147.3913,147.4505,3900.0
2023-11-15 10:05:00,149.5,149.61,149.39,149.61,6420.0,147.4702,147.5787,147.3617,147.5787,6420.0
2023-11-15 10:10:00,149.61,150.17,149.6,149.99,26963.0,147.5787,148.1311,147.5689,147.9536,26963.0
2023-11-15 10:15:00,150.11,150.36,150.11,150.3,7813.0,148.072,148.3186,148.072,148.2594,7813.0
2023-11-15 10:20:00,150.3,150.64,150.29,150.58,9246.0,148.2594,148.5948,148.2495,148.5356,9246.0
2023-11-15 10:25:00,150.59,151.0,150.59,150.82,13953.0,148.5454,148.9499,148.5454,148.7723,13953.0
2023-11-15 10:30:00,150.98,151.44,150.93,151.25,12268.0,148.9301,149.3839,148.8808,149.1965,12268.0
2023-11-15 10:35:00,151.27,151.5,151.26,151.37,5632.0,149.2162,149.4431,149.2063,149.3148,5632.0
2023-11-15 10:40:00,151.42,151.58,151.21,151.4,10496.0,149.3642,149.522,149.157,149.3444,10496.0
2023-11-15 10:45:00,151.49,151.51,151.24,151.4,6129.0,149.4332,149.4529,149.1866,149.3444,6129.0
2023-11-15 10:50:00,151.33,151.61,151.11,151.55,4309.0,149.2754,149.5516,149.0584,149.4924,4309.0
2023-11-15 10:55:00,151.55,151.73,151.5,151.52,4225.0,149.4924,149.67,149.4431,149.4628,4225.0
2023-11-15 11:00:00,151.58,151.64,151.37,151.52,3761.0,149.522,149.5812,149.3148,149.4628,3761.0
2023-11-15 11:05:00,151.53,151.7,151.13,151.34,4007.0,149.4727,149.6404,149.0781,149.2853,4007.0
2023-11-15 11:10:00,151.37,151.42,150.97,150.97,5749.0,149.3148,149.3642,148.9203,148.9203,5749.0
2023-11-15 11:15:00,151.13,151.41,151.08,151.36,3303.0,149.0781,149.3543,149.0288,149.305,3303.0
2023-11-15 11:20:00,151.43,151.75,151.42,151.69,6940.0,149.374,149.6897,149.3642,149.6305,6940.0
2023-11-15 11:25:00,151.69,151.92,151.6,151.63,5845.0,149.6305,149.8574,149.5417,149.5713,5845.0
2023-11-15 11:30:00,151.68,151.83,151.19,151.19,14656.0,149.6206,149.7686,149.1373,149.1373,14656.0
2023-11-15 11:35:00,151.13,151.4,150.85,151.23,6162.0,149.0781,149.3444,148.8019,149.1767,6162.0
2023-11-15 11:40:00,151.19,151.67,151.09,151.67,6154.0,149.1373,149.6108,149.0387,149.6108,6154.0
2023-11-15 11:45:00,151.67,151.93,151.67,151.84,7045.0,149.6108,149.8672,149.6108,149.7785,7045.0
2023-11-15 11:50:00,151.75,151.93,151.63,151.78,11260.0,149.6897,149.8672,149.5713,149.7193,11260.0
2023-11-15 11:55:00,151.77,152.11,151.77,152.04,8787.0,149.7094,150.0448,149.7094,149.9758,8787.0
2023-11-15 12:00:00,152.11,152.16,151.98,152.16,6038.0,150.0448,150.0941,149.9166,150.0941,6038.0
2023-11-15 12:05:00,152.13,152.4,151.97,152.4,6954.0,150.0645,150.3309,149.9067,150.3309,6954.0
2023-11-15 12:10:00,152.47,152.57,152.22,152.39,7358.0,150.3999,150.4986,150.1533,150.321,7358.0
2023-11-15 12:15:00,152.4,152.53,152.35,152.47,6059.0,150.3309,150.4591,150.2815,150.3999,6059.0
2023-11-15 12:20:00,152.5,152.59,152.34,152.49,7475.0,150.4295,150.5183,150.2717,150.4196,7475.0
2023-11-15 12:25:00,152.55,152.79,152.54,152.75,9422.0,150.4788,150.7156,150.469,150.6761,9422.0
2023-11-15 12:30:00,152.74,152.94,152.65,152.92,5814.0,150.6662,150.8635,150.5775,150.8438,5814.0
2023-11-15 12:35:00,152.93,153.03,152.93,152.97,8387.0,150.8537,150.9523,150.8537,150.8931,8387.0
2023-11-15 12:40:00,152.99,153.05,152.86,152.89,7125.0,150.9129,150.972,150.7846,150.8142,7125.0
2023-11-15 12:45:00,152.92,153.36,152.91,153.36,7279.0,150.8438,151.2778,150.8339,151.2778,7279.0
2023-11-15 12:50:00,153.3,153.43,153.23,153.28,15153.0,151.2186,151.3469,151.1496,151.1989,15153.0
2023-11-15 12:55:00,153.36,153.5,153.3,153.46,12741.0,151.2778,151.4159,151.2186,151.3765,12741.0
2023-11-15 13:00:00,153.43,153.43,152.94,153.06,12044.0,151.3469,151.3469,150.8635,150.9819,12044.0
2023-11-15 13:05:00,153.1,153.12,152.96,152.99,12242.0,151.0214,151.0411,150.8833,150.9129,12242.0
2023-11-15 13:10:00,153.1,153.38,152.93,152.99,9400.0,151.0214,151.2976,150.8537,150.9129,9400.0
2023-11-15 13:15:00,152.99,153.01,152.82,152.93,6278.0,150.9129,150.9326,150.7452,150.8537,6278.0
2023-11-15 13:20:00,152.88,153.1,152.82,153.01,7405.0,150.8043,151.0214,150.7452,150.9326,7405.0
2023-11-15 13:25:00,153.01,153.28,153.01,153.27,5632.0,150.9326,151.1989,150.9326,151.1891,5632.0
2023-11-15 13:30:00,153.31,153.32,153.08,153.32,5092.0,151.2285,151.2384,151.0016,151.2384,5092.0
2023-11-15 13:35:00,153.31,153.32,153.14,153.19,2757.0,151.2285,151.2384,151.0608,151.1101,2757.0
2023-11-15 13:40:00,153.18,153.28,153.12,153.15,6430.0,151.1003,151.1989,151.0411,151.0707,6430.0
2023-11-15 13:45:00,153.14,153.14,152.97,153.07,5293.0,151.0608,151.0608,150.8931,150.9918,5293.0
2023-11-15 13:50:00,153.01,153.11,152.89,153.05,6511.0,150.9326,151.0312,150.8142,150.972,6511.0
2023-11-15 13:55:00,153.09,153.2,152.86,153.07,7600.0,151.0115,151.12,150.7846,150.9918,7600.0
2023-11-15 14:00:00,153.01,153.39,153.01,153.34,9254.0,150.9326,151.3074,150.9326,151.2581,9254.0
2023-11-15 14:05:00,153.34,153.48,153.3,153.48,6026.0,151.2581,151.3962,151.2186,151.3962,6026.0
2023-11-15 14:10:00,153.44,153.63,153.42,153.62,9339.0,151.3567,151.5442,151.337,151.5343,9339.0
2023-11-15 14:15:00,153.59,153.6,153.32,153.45,15708.0,151.5047,151.5146,151.2384,151.3666,15708.0
2023-11-15 14:20:00,153.45,153.46,153.31,153.41,6013.0,151.3666,151.3765,151.2285,151.3272,6013.0
2023-11-15 14:25:00,153.4,153.65,153.4,153.52,10071.0,151.3173,151.5639,151.3173,151.4357,10071.0
2023-11-15 14:30:00,153.57,153.61,153.43,153.56,7786.0,151.485,151.5244,151.3469,151.4751,7786.0
2023-11-15 14:35:00,153.56,153.59,153.33,153.46,12514.0,151.4751,151.5047,151.2482,151.3765,12514.0
2023-11-15 14:40:00,153.5,153.55,153.28,153.42,6703.0,151.4159,151.4653,151.1989,151.337,6703.0
2023-11-15 14:45:00,153.4,153.45,153.25,153.35,8551.0,151.3173,151.3666,151.1693,151.268,8551.0
2023-11-15 14:50:00,153.35,153.45,153.16,153.24,18452.0,151.268,151.3666,151.0805,151.1595,18452.0
2023-11-15 14:55:00,153.27,153.41,153.27,153.41,7589.0,151.1891,151.3272,151.1891,151.3272,7589.0
2023-11-15 15:00:00,153.43,153.54,153.39,153.41,6577.0,151.3469,151.4554,151.3074,151.3272,6577.0
2023-11-15 15:05:00,153.41,153.54,153.37,153.43,7004.0,151.3272,151.4554,151.2877,151.3469,7004.0
2023-11-15 15:10:00,153.48,153.56,153.26,153.31,12594.0,151.3962,151.4751,151.1792,151.2285,12594.0
2023-11-15 15:15:00,153.28,153.38,152.97,152.99,53994.0,151.1989,151.2976,150.8931,150.9129,53994.0
2023-11-15 15:20:00,152.97,152.97,152.78,152.94,8339.0,150.8931,150.8931,150.7057,150.8635,8339.0
2023-11-15 15:25:00,152.99,153.02,152.87,152.98,7165.0,150.9129,150.9424,150.7945,150.903,7165.0
2023-11-15 15:30:00,152.98,153.06,152.9,153.01,10491.0,150.903,150.9819,150.8241,150.9326,10491.0
2023-11-15 15:35:00,153.01,153.03,152.9,153.0,8781.0,150.9326,150.9523,150.8241,150.9227,8781.0
2023-11-15 15:40:00,153.0,153.04,152.38,152.38,12077.0,150.9227,150.9622,150.3111,150.3111,12077.0
2023-11-15 15:45:00,152.4,152.4,152.13,152.3,19702.0,150.3309,150.3309,150.0645,150.2322,19702.0
2023-11-15 15:50:00,152.22,152.36,152.12,152.12,42871.0,150.1533,150.2914,150.0547,150.0547,42871.0
2023-11-15 15:55:00,152.16,152.34,152.09,152.14,74973.0,150.0941,150.2717,150.0251,150.0744,74973.0
2023-11-16 09:30:00,149.96,151.16,149.26,150.21,25637.0,147.924,149.1077,147.2335,148.1706,25637.0
2023-11-16 09:35:00,150.21,150.34,149.03,149.5,8715.0,148.1706,148.2988,147.0066,147.4702,8715.0
2023-11-16 09:40:00,149.35,150.57,149.32,149.82,18453.0,147.3223,148.5257,147.2927,147.7859,18453.0
2023-11-16 09:45:00,150.11,150.52,149.99,150.0,12344.0,148.072,148.4764,147.9536,147.9634,12344.0
2023-11-16 09:50:00,150.08,150.1,149.29,149.67,15176.0,148.0424,148.0621,147.2631,147.6379,15176.0
2023-11-16 09:55:00,149.67,149.85,149.41,149.77,6902.0,147.6379,147.8155,147.3815,147.7366,6902.0
2023-11-16 10:00:00,149.86,150.61,149.78,150.61,6099.0,147.8254,148.5652,147.7464,148.5652,6099.0
2023-11-16 10:05:00,150.43,150.43,149.84,150.29,7002.0,148.3876,148.3876,147.8056,148.2495,7002.0
2023-11-16 10:10:00,150.29,150.33,149.79,149.8,3725.0,148.2495,148.289,147.7563,147.7662,3725.0
2023-11-16 10:15:00,149.79,150.14,149.69,149.69,18001.0,147.7563,148.1015,147.6577,147.6577,18001.0
2023-11-16 10:20:00,149.71,149.71,149.46,149.47,1504.0,147.6774,147.6774,147.4308,147.4406,1504.0
2023-11-16 10:25:00,149.48,149.62,149.27,149.29,4189.0,147.4505,147.5886,147.2434,147.2631,4189.0
2023-11-16 10:30:00,149.41,149.74,149.3,149.31,8979.0,147.3815,147.707,147.273,147.2828,8979.0
2023-11-16 10:35:00,149.31,149.7,149.06,149.62,11306.0,147.2828,147.6675,147.0362,147.5886,11306.0
2023-11-16 10:40:00,149.62,149.77,149.37,149.59,9907.0,147.5886,147.7366,147.342,147.559,9907.0
2023-11-16 10:45:00,149.67,149.73,149.46,149.62,4504.0,147.6379,147.6971,147.4308,147.5886,4504.0
2023-11-16 10:50:00,149.63,149.63,149.16,149.22,6800.0,147.5985,147.5985,147.1349,147.194,6800.0
2023-11-16 10:55:00,149.34,149.6,149.3,149.45,3848.0,147.3124,147.5689,147.273,147.4209,3848.0
2023-11-16 11:00:00,149.46,149.46,149.17,149.3,7172.0,147.4308,147.4308,147.1447,147.273,7172.0
2023-11-16 11:05:00,149.37,149.59,149.28,149.36,5592.0,147.342,147.559,147.2532,147.3321,5592.0
2023-11-16 11:10:00,149.41,149.52,149.07,149.37,5805.0,147.3815,147.49,147.0461,147.342,5805.0
2023-11-16 11:15:00,149.3,149.4,149.22,149.31,3776.0,147.273,147.3716,147.194,147.2828,3776.0
2023-11-16 11:20:00,149.24,149.43,149.14,149.35,5584.0,147.2138,147.4012,147.1151,147.3223,5584.0
2023-11-16 11:25:00,149.39,149.48,149.21,149.23,5515.0,147.3617,147.4505,147.1842,147.2039,5515.0
2023-11-16 11:30:00,149.21,149.6,149.21,149.46,5972.0,147.1842,147.5689,147.1842,147.4308,5972.0
2023-11-16 11:35:00,149.54,149.57,149.25,149.33,4659.0,147.5097,147.5393,147.2236,147.3025,4659.0
2023-11-16 11:40:00,149.35,149.45,149.34,149.36,2150.0,147.3223,147.4209,147.3124,147.3321,2150.0
2023-11-16 11:45:00,149.36,149.36,149.14,149.14,2233.0,147.3321,147.3321,147.1151,147.1151,2233.0
2023-11-16 11:50:00,149.1,149.24,148.93,148.93,5807.0,147.0757,147.2138,146.908,146.908,5807.0
2023-11-16 11:55:00,148.89,149.05,148.88,149.0,4509.0,146.8685,147.0263,146.8587,146.977,4509.0
2023-11-16 12:00:00,149.02,149.02,148.86,148.87,5268.0,146.9968,146.9968,146.8389,146.8488,5268.0
2023-11-16 12:05:00,148.83,149.21,148.83,149.16,2818.0,146.8093,147.1842,146.8093,147.1349,2818.0
2023-11-16 12:10:00,149.16,149.16,148.85,149.0,3644.0,147.1349,147.1349,146.8291,146.977,3644.0
2023-11-16 12:15:00,148.9,149.26,148.9,149.12,6784.0,146.8784,147.2335,146.8784,147.0954,6784.0
2023-11-16 12:20:00,149.17,149.28,148.99,149.11,9629.0,147.1447,147.2532,146.9672,147.0855,9629.0
2023-11-16 12:25:00,149.22,149.32,149.09,149.32,3071.0,147.194,147.2927,147.0658,147.2927,3071.0
2023-11-16 12:30:00,149.29,149.55,149.24,149.52,3000.0,147.2631,147.5196,147.2138,147.49,3000.0
2023-11-16 12:35:00,149.51,149.51,149.33,149.5,4132.0,147.4801,147.4801,147.3025,147.4702,4132.0
2023-11-16 12:40:00,149.53,149.81,149.44,149.52,5293.0,147.4998,147.776,147.4111,147.49,5293.0
2023-11-16 12:45:00,149.52,149.55,149.34,149.42,4210.0,147.49,147.5196,147.3124,147.3913,4210.0
2023-11-16 12:50:00,149.41,149.44,149.36,149.41,2600.0,147.3815,147.4111,147.3321,147.3815,2600.0
2023-11-16 12:55:00,149.42,149.79,149.41,149.72,10009.0,147.3913,147.7563,147.3815,147.6873,10009.0
2023-11-16 13:00:00,149.72,149.73,149.59,149.66,5587.0,147.6873,147.6971,147.559,147.6281,5587.0
2023-11-16 13:05:00,149.59,149.85,149.59,149.76,6208.0,147.559,147.8155,147.559,147.7267,6208.0
2023-11-16 13:10:00,149.79,149.84,149.74,149.74,4904.0,147.7563,147.8056,147.707,147.707,4904.0
2023-11-16 13:15:00,149.74,149.93,149.74,149.81,5677.0,147.707,147.8944,147.707,147.776,5677.0
2023-11-16 13:20:00,149.71,149.87,149.66,149.75,5082.0,147.6774,147.8352,147.6281,147.7168,5082.0
2023-11-16 13:25:00,149.72,149.89,149.72,149.74,2000.0,147.6873,147.8549,147.6873,147.707,2000.0
2023-11-16 13:30:00,149.73,149.8,149.56,149.57,2398.0,147.6971,147.7662,147.5294,147.5393,2398.0
2023-11-16 13:35:00,149.56,149.59,149.36,149.43,18454.0,147.5294,147.559,147.3321,147.4012,18454.0
2023-11-16 13:40:00,149.41,149.5,149.31,149.31,4692.0,147.3815,147.4702,147.2828,147.2828,4692.0
2023-11-16 13:45:00,149.31,149.43,149.15,149.16,3259.0,147.2828,147.4012,147.125,147.1349,3259.0
2023-11-16 13:50:00,149.21,149.28,148.92,148.93,3994.0,147.1842,147.2532,146.8981,146.908,3994.0
2023-11-16 13:55:00,148.88,148.98,148.83,148.93,8966.0,146.8587,146.9573,146.8093,146.908,8966.0
2023-11-16 14:00:00,148.9,148.98,148.75,148.92,4326.0,146.8784,146.9573,146.7304,146.8981,4326.0
2023-11-16 14:05:00,149.01,149.05,148.89,148.89,2003.0,146.9869,147.0263,146.8685,146.8685,2003.0
2023-11-16 14:10:00,148.89,149.01,148.86,148.93,5203.0,146.8685,146.9869,146.8389,146.908,5203.0
2023-11-16 14:15:00,148.93,149.09,148.84,149.03,6883.0,146.908,147.0658,146.8192,147.0066,6883.0
2023-11-16 14:20:00,148.99,149.01,148.9,148.97,3443.0,146.9672,146.9869,146.8784,146.9474,3443.0
2023-11-16 14:25:00,148.94,148.95,148.72,148.79,3278.0,146.9178,146.9277,146.7008,146.7699,3278.0
2023-11-16 14:30:00,148.75,148.85,148.73,148.78,5624.0,146.7304,146.8291,146.7107,146.76,5624.0
2023-11-16 14:35:00,148.76,148.8,148.6,148.69,4969.0,146.7403,146.7797,146.5825,146.6712,4969.0
2023-11-16 14:40:00,148.68,148.78,148.68,148.77,8906.0,146.6614,146.76,146.6614,146.7501,8906.0
2023-11-16 14:45:00,148.75,148.93,148.75,148.85,6432.0,146.7304,146.908,146.7304,146.8291,6432.0
2023-11-16 14:50:00,148.83,148.94,148.83,148.84,5054.0,146.8093,146.9178,146.8093,146.8192,5054.0
2023-11-16 14:55:00,148.85,149.06,148.78,148.95,9535.0,146.8291,147.0362,146.76,146.9277,9535.0
2023-11-16 15:00:00,148.95,149.03,148.91,148.98,4647.0,146.9277,147.0066,146.8882,146.9573,4647.0
2023-11-16 15:05:00,148.98,149.07,148.98,149.06,4913.0,146.9573,147.0461,146.9573,147.0362,4913.0
2023-11-16 15:10:00,149.06,149.09,148.85,149.02,12869.0,147.0362,147.0658,146.8291,146.9968,12869.0
2023-11-16 15:15:00,149.02,149.26,148.95,149.03,22159.0,146.9968,147.2335,146.9277,147.0066,22159.0
2023-11-16 15:20:00,149.03,149.08,148.93,149.02,7565.0,147.0066,147.0559,146.908,146.9968,7565.0
2023-11-16 15:25:00,149.03,149.08,148.98,149.01,5582.0,147.0066,147.0559,146.9573,146.9869,5582.0
2023-11-16 15:30:00,149.03,149.06,148.95,149.0,10629.0,147.0066,147.0362,146.9277,146.977,10629.0
2023-11-16 15:35:00,149.03,149.03,148.83,149.02,11255.0,147.0066,147.0066,146.8093,146.9968,11255.0
2023-11-16 15:40:00,148.99,149.15,148.94,149.02,18351.0,146.9672,147.125,146.9178,146.9968,18351.0
2023-11-16 15:45:00,149.03,149.06,148.89,148.9,30749.0,147.0066,147.0362,146.8685,146.8784,30749.0
2023-11-16 15:50:00,148.92,149.0,148.7,148.7,32393.0,146.8981,146.977,146.6811,146.6811,32393.0
2023-11-16 15:55:00,148.67,149.0,148.67,148.9,77148.0,146.6515,146.977,146.6515,146.8784,77148.0
2023-11-17 09:30:00,148.81,150.1,148.81,149.94,39305.0,146.7896,148.0621,146.7896,147.9043,39305.0
2023-11-17 09:35:00,149.98,150.03,149.09,149.09,3347.0,147.9437,147.993,147.0658,147.0658,3347.0
2023-11-17 09:40:00,148.97,148.97,148.45,148.73,4938.0,146.9474,146.9474,146.4345,146.7107,4938.0
2023-11-17 09:45:00,148.72,149.32,148.72,149.19,6900.0,146.7008,147.2927,146.7008,147.1644,6900.0
2023-11-17 09:50:00,149.19,149.22,148.72,148.75,6550.0,147.1644,147.194,146.7008,146.7304,6550.0
2023-11-17 09:55:00,148.72,149.04,148.64,148.87,7148.0,146.7008,147.0165,146.6219,146.8488,7148.0
2023-11-17 10:00:00,148.87,148.98,148.47,148.62,6155.0,146.8488,146.9573,146.4542,146.6022,6155.0
2023-11-17 10:05:00,148.53,148.93,148.38,148.9,13064.0,146.5134,146.908,146.3654,146.8784,13064.0
2023-11-17 10:10:00,148.95,149.33,148.89,149.25,8279.0,146.9277,147.3025,146.8685,147.2236,8279.0
2023-11-17 10:15:00,149.3,149.5,149.23,149.5,5048.0,147.273,147.4702,147.2039,147.4702,5048.0
2023-11-17 10:20:00,149.53,149.91,149.29,149.85,6816.0,147.4998,147.8747,147.2631,147.8155,6816.0
2023-11-17 10:25:00,149.86,149.93,149.55,149.55,2677.0,147.8254,147.8944,147.5196,147.5196,2677.0
2023-11-17 10:30:00,149.57,149.59,149.18,149.18,2304.0,147.5393,147.559,147.1546,147.1546,2304.0
2023-11-17 10:35:00,149.2,149.27,148.89,148.89,3233.0,147.1743,147.2434,146.8685,146.8685,3233.0
2023-11-17 10:40:00,148.91,149.15,148.7,149.1,4919.0,146.8882,147.125,146.6811,147.0757,4919.0
2023-11-17 10:45:00,149.27,149.38,148.98,149.04,2016.0,147.2434,147.3519,146.9573,147.0165,2016.0
2023-11-17 10:50:00,148.94,148.95,148.48,148.62,6100.0,146.9178,146.9277,146.4641,146.6022,6100.0
2023-11-17 10:55:00,148.62,148.72,148.37,148.39,3075.0,146.6022,146.7008,146.3556,146.3753,3075.0
2023-11-17 11:00:00,148.44,148.58,148.18,148.34,3966.0,146.4246,146.5627,146.1682,146.326,3966.0
2023-11-17 11:05:00,148.26,148.3,147.99,148.3,5461.0,146.2471,146.2865,145.9807,146.2865,5461.0
2023-11-17 11:10:00,148.16,148.38,148.05,148.37,3009.0,146.1484,146.3654,146.0399,146.3556,3009.0
2023-11-17 11:15:00,148.2,148.21,147.89,148.02,2351.0,146.1879,146.1978,145.8821,146.0103,2351.0
2023-11-17 11:20:00,148.02,148.09,147.92,147.92,3000.0,146.0103,146.0794,145.9117,145.9117,3000.0
2023-11-17 11:25:00,147.82,148.08,147.75,148.08,8544.0,145.813,146.0695,145.744,146.0695,8544.0
2023-11-17 11:30:00,147.95,147.95,147.59,147.92,4100.0,145.9413,145.9413,145.5862,145.9117,4100.0
2023-11-17 11:35:00,147.91,148.05,147.86,148.03,1500.0,145.9018,146.0399,145.8525,146.0202,1500.0
2023-11-17 11:40:00,147.92,147.97,147.75,147.77,2952.0,145.9117,145.961,145.744,145.7637,2952.0
2023-11-17 11:45:00,147.78,147.8,147.65,147.78,7902.0,145.7736,145.7933,145.6454,145.7736,7902.0
2023-11-17 11:50:00,147.72,148.19,147.66,148.16,15159.0,145.7144,146.178,145.6552,146.1484,15159.0
2023-11-17 11:55:00,148.21,148.28,147.95,148.28,16486.0,146.1978,146.2668,145.9413,146.2668,16486.0
2023-11-17 12:00:00,148.25,148.61,148.15,148.37,9962.0,146.2372,146.5923,146.1386,146.3556,9962.0
2023-11-17 12:05:00,148.38,148.62,148.38,148.49,4157.0,146.3654,146.6022,146.3654,146.474,4157.0
2023-11-17 12:10:00,148.56,148.65,148.34,148.65,5875.0,146.543,146.6318,146.326,146.6318,5875.0
2023-11-17 12:15:00,148.65,148.9,148.54,148.88,5960.0,146.6318,146.8784,146.5233,146.8587,5960.0
2023-11-17 12:20:00,148.84,149.04,148.82,148.95,4335.0,146.8192,147.0165,146.7995,146.9277,4335.0
2023-11-17 12:25:00,149.01,149.01,148.77,148.8,3307.0,146.9869,146.9869,146.7501,146.7797,3307.0
2023-11-17 12:30:00,148.79,148.79,148.5,148.5,4192.0,146.7699,146.7699,146.4838,146.4838,4192.0
2023-11-17 12:35:00,148.53,148.57,148.4,148.57,5045.0,146.5134,146.5529,146.3852,146.5529,5045.0
2023-11-17 12:40:00,148.62,148.64,148.39,148.39,4900.0,146.6022,146.6219,146.3753,146.3753,4900.0
2023-11-17 12:45:00,148.34,148.35,148.1,148.1,8476.0,146.326,146.3359,146.0892,146.0892,8476.0
2023-11-17 12:50:00,148.06,148.06,147.72,147.72,6597.0,146.0498,146.0498,145.7144,145.7144,6597.0
2023-11-17 12:55:00,147.77,147.89,147.68,147.8,3920.0,145.7637,145.8821,145.6749,145.7933,3920.0
2023-11-17 13:00:00,147.84,147.9,147.43,147.57,5313.0,145.8328,145.892,145.4283,145.5664,5313.0
2023-11-17 13:05:00,147.57,147.67,147.39,147.39,3091.0,145.5664,145.6651,145.3889,145.3889,3091.0
2023-11-17 13:10:00,147.51,147.92,147.47,147.92,4363.0,145.5073,145.9117,145.4678,145.9117,4363.0
2023-11-17 13:15:00,148.01,148.03,147.84,147.98,1589.0,146.0005,146.0202,145.8328,145.9709,1589.0
2023-11-17 13:20:00,147.98,148.06,147.89,147.9,2474.0,145.9709,146.0498,145.8821,145.892,2474.0
2023-11-17 13:25:00,147.97,148.25,147.97,148.1,7514.0,145.961,146.2372,145.961,146.0892,7514.0
2023-11-17 13:30:00,148.11,148.18,147.92,148.18,2423.0,146.0991,146.1682,145.9117,146.1682,2423.0
2023-11-17 13:35:00,148.25,148.27,148.17,148.26,3019.0,146.2372,146.2569,146.1583,146.2471,3019.0
2023-11-17 13:40:00,148.26,148.26,148.14,148.16,1500.0,146.2471,146.2471,146.1287,146.1484,1500.0
2023-11-17 13:45:00,148.06,148.11,147.8,147.81,4088.0,146.0498,146.0991,145.7933,145.8032,4088.0
2023-11-17 13:50:00,147.75,147.85,147.67,147.8,2703.0,145.744,145.8426,145.6651,145.7933,2703.0
2023-11-17 13:55:00,147.79,148.04,147.79,147.92,4247.0,145.7835,146.0301,145.7835,145.9117,4247.0
2023-11-17 14:00:00,147.91,148.01,147.82,147.93,2700.0,145.9018,146.0005,145.813,145.9216,2700.0
2023-11-17 14:05:00,147.96,147.98,147.84,147.89,2275.0,145.9511,145.9709,145.8328,145.8821,2275.0
2023-11-17 14:10:00,147.98,148.04,147.81,147.94,8054.0,145.9709,146.0301,145.8032,145.9314,8054.0
2023-11-17 14:15:00,147.94,148.32,147.88,148.32,41970.0,145.9314,146.3063,145.8722,146.3063,41970.0
2023-11-17 14:20:00,148.27,148.27,148.07,148.19,5508.0,146.2569,146.2569,146.0597,146.178,5508.0
2023-11-17 14:25:00,148.23,148.37,148.19,148.25,4404.0,146.2175,146.3556,146.178,146.2372,4404.0
2023-11-17 14:30:00,148.25,148.44,148.19,148.44,3478.0,146.2372,146.4246,146.178,146.4246,3478.0
2023-11-17 14:35:00,148.4,148.67,148.4,148.53,3850.0,146.3852,146.6515,146.3852,146.5134,3850.0
2023-11-17 14:40:00,148.59,148.8,148.59,148.77,3649.0,146.5726,146.7797,146.5726,146.7501,3649.0
2023-11-17 14:45:00,148.84,149.04,148.84,148.98,3645.0,146.8192,147.0165,146.8192,146.9573,3645.0
2023-11-17 14:50:00,148.98,149.05,148.74,148.97,6740.0,146.9573,147.0263,146.7206,146.9474,6740.0
2023-11-17 14:55:00,148.99,149.05,148.97,149.02,7085.0,146.9672,147.0263,146.9474,146.9968,7085.0
2023-11-17 15:00:00,149.03,149.25,148.9,148.9,12605.0,147.0066,147.2236,146.8784,146.8784,12605.0
2023-11-17 15:05:00,148.97,149.02,148.93,149.0,7705.0,146.9474,146.9968,146.908,146.977,7705.0
2023-11-17 15:10:00,148.96,149.08,148.8,148.93,12373.0,146.9376,147.0559,146.7797,146.908,12373.0
2023-11-17 15:15:00,148.93,149.05,148.83,149.02,9148.0,146.908,147.0263,146.8093,146.9968,9148.0
2023-11-17 15:20:00,149.0,149.05,148.91,149.02,9504.0,146.977,147.0263,146.8882,146.9968,9504.0
2023-11-17 15:25:00,149.0,149.06,148.86,149.0,18963.0,146.977,147.0362,146.8389,146.977,18963.0
2023-11-17 15:30:00,149.05,149.25,148.94,148.99,10639.0,147.0263,147.2236,146.9178,146.9672,10639.0
2023-11-17 15:35:00,148.96,149.04,148.65,148.66,11702.0,146.9376,147.0165,146.6318,146.6416,11702.0
2023-11-17 15:40:00,148.65,148.72,148.55,148.56,20261.0,146.6318,146.7008,146.5331,146.543,20261.0
2023-11-17 15:45:00,148.56,148.89,148.48,148.85,21952.0,146.543,146.8685,146.4641,146.8291,21952.0
2023-11-17 15:50:00,148.85,148.97,148.72,148.87,44176.0,146.8291,146.9474,146.7008,146.8488,44176.0
2023-11-17 15:55:00,148.85,149.17,148.85,148.92,111333.0,146.8291,147.1447,146.8291,146.8981,111333.0
2023-11-20 09:30:00,148.45,148.81,148.03,148.6,32296.0,146.4345,146.7896,146.0202,146.5825,32296.0
2023-11-20 09:35:00,148.44,148.68,148.06,148.67,10581.0,146.4246,146.6614,146.0498,146.6515,10581.0
2023-11-20 09:40:00,148.67,149.66,148.66,149.66,4473.0,146.6515,147.6281,146.6416,147.6281,4473.0
2023-11-20 09:45:00,149.59,150.32,149.52,150.13,8013.0,147.559,148.2791,147.49,148.0917,8013.0
2023-11-20 09:50:00,150.03,150.03,149.33,149.33,7200.0,147.993,147.993,147.3025,147.3025,7200.0
2023-11-20 09:55:00,149.47,150.18,149.34,150.18,25582.0,147.4406,148.141,147.3124,148.141,25582.0
2023-11-20 10:00:00,150.03,150.25,150.0,150.25,7937.0,147.993,148.2101,147.9634,148.2101,7937.0
2023-11-20 10:05:00,150.33,150.47,150.3,150.47,3501.0,148.289,148.4271,148.2594,148.4271,3501.0
2023-11-20 10:10:00,150.57,151.15,150.57,151.15,6635.0,148.5257,149.0978,148.5257,149.0978,6635.0
2023-11-20 10:15:00,151.21,151.27,151.11,151.22,2541.0,149.157,149.2162,149.0584,149.1669,2541.0
2023-11-20 10:20:00,151.32,151.34,150.8,150.92,3205.0,149.2655,149.2853,148.7526,148.871,3205.0
2023-11-20 10:25:00,150.85,151.12,150.84,151.03,2474.0,148.8019,149.0682,148.792,148.9795,2474.0
2023-11-20 10:30:00,150.98,151.39,150.98,151.39,2963.0,148.9301,149.3346,148.9301,149.3346,2963.0
2023-11-20 10:35:00,151.42,151.48,151.13,151.22,3559.0,149.3642,149.4234,149.0781,149.1669,3559.0
2023-11-20 10:40:00,151.33,151.36,151.32,151.34,1628.0,149.2754,149.305,149.2655,149.2853,1628.0
2023-11-20 10:45:00,151.42,151.65,151.41,151.56,3901.0,149.3642,149.591,149.3543,149.5023,3901.0
2023-11-20 10:50:00,151.65,151.88,151.65,151.83,3821.0,149.591,149.8179,149.591,149.7686,3821.0
2023-11-20 10:55:00,151.79,151.8,151.65,151.8,1820.0,149.7291,149.739,149.591,149.739,1820.0
2023-11-20 11:00:00,151.79,151.8,151.42,151.55,5092.0,149.7291,149.739,149.3642,149.4924,5092.0
2023-11-20 11:05:00,151.59,151.6,151.48,151.52,1909.0,149.5319,149.5417,149.4234,149.4628,1909.0
2023-11-20 11:10:00,151.49,151.58,151.41,151.55,8473.0,149.4332,149.522,149.3543,149.4924,8473.0
2023-11-20 11:15:00,151.55,151.68,151.48,151.64,5224.0,149.4924,149.6206,149.4234,149.5812,5224.0
2023-11-20 11:20:00,151.63,151.78,151.47,151.47,5349.0,149.5713,149.7193,149.4135,149.4135,5349.0
2023-11-20 11:25:00,151.38,151.38,151.11,151.12,1073.0,149.3247,149.3247,149.0584,149.0682,1073.0
2023-11-20 11:30:00,151.21,151.46,151.12,151.43,2800.0,149.157,149.4036,149.0682,149.374,2800.0
2023-11-20 11:35:00,151.45,151.5,151.27,151.27,2720.0,149.3938,149.4431,149.2162,149.2162,2720.0
2023-11-20 11:40:00,151.21,151.22,151.13,151.18,1100.0,149.157,149.1669,149.0781,149.1274,1100.0
2023-11-20 11:45:00,151.13,151.39,151.13,151.36,1564.0,149.0781,149.3346,149.0781,149.305,1564.0
2023-11-20 11:50:00,151.43,151.58,151.43,151.56,1000.0,149.374,149.522,149.374,149.5023,1000.0
2023-11-20 11:55:00,151.63,151.63,151.28,151.42,2536.0,149.5713,149.5713,149.2261,149.3642,2536.0
2023-11-20 12:00:00,151.44,151.44,151.38,151.39,712.0,149.3839,149.3839,149.3247,149.3346,712.0
2023-11-20 12:05:00,151.42,151.69,151.4,151.68,2507.0,149.3642,149.6305,149.3444,149.6206,2507.0
2023-11-20 12:10:00,151.64,151.64,151.5,151.5,1331.0,149.5812,149.5812,149.4431,149.4431,1331.0
2023-11-20 12:15:00,151.52,151.6,151.49,151.57,1617.0,149.4628,149.5417,149.4332,149.5121,1617.0
2023-11-20 12:20:00,151.55,151.55,151.34,151.36,2334.0,149.4924,149.4924,149.2853,149.305,2334.0
2023-11-20 12:25:00,151.38,151.38,151.19,151.27,2954.0,149.3247,149.3247,149.1373,149.2162,2954.0
2023-11-20 12:30:00,151.32,151.34,151.21,151.28,2434.0,149.2655,149.2853,149.157,149.2261,2434.0
2023-11-20 12:35:00,151.26,151.39,151.2,151.32,1417.0,149.2063,149.3346,149.1472,149.2655,1417.0
2023-11-20 12:40:00,151.36,151.44,151.35,151.44,1200.0,149.305,149.3839,149.2951,149.3839,1200.0
2023-11-20 12:45:00,151.4,151.46,151.37,151.46,2000.0,149.3444,149.4036,149.3148,149.4036,2000.0
2023-11-20 12:50:00,151.43,151.46,151.35,151.37,1448.0,149.374,149.4036,149.2951,149.3148,1448.0
2023-11-20 12:55:00,151.32,151.56,151.24,151.56,2904.0,149.2655,149.5023,149.1866,149.5023,2904.0
2023-11-20 13:00:00,151.62,152.0,151.61,151.95,6803.0,149.5615,149.9363,149.5516,149.887,6803.0
2023-11-20 13:05:00,151.99,152.0,151.74,151.74,1014.0,149.9264,149.9363,149.6798,149.6798,1014.0
2023-11-20 13:10:00,151.71,151.79,151.69,151.76,1476.0,149.6502,149.7291,149.6305,149.6996,1476.0
2023-11-20 13:15:00,151.67,151.7,151.43,151.43,2034.0,149.6108,149.6404,149.374,149.374,2034.0
2023-11-20 13:20:00,151.41,151.5,151.36,151.41,3604.0,149.3543,149.4431,149.305,149.3543,3604.0
2023-11-20 13:25:00,151.39,151.44,151.31,151.43,5480.0,149.3346,149.3839,149.2557,149.374,5480.0
2023-11-20 13:30:00,151.45,151.47,151.29,151.44,5056.0,149.3938,149.4135,149.2359,149.3839,5056.0
2023-11-20 13:35:00,151.37,151.38,151.31,151.35,1760.0,149.3148,149.3247,149.2557,149.2951,1760.0
2023-11-20 13:40:00,151.33,151.54,151.33,151.52,8460.0,149.2754,149.4825,149.2754,149.4628,8460.0
2023-11-20 13:45:00,151.61,151.61,151.47,151.47,4730.0,149.5516,149.5516,149.4135,149.4135,4730.0
2023-11-20 13:50:00,151.48,151.51,151.47,151.5,1221.0,149.4234,149.4529,149.4135,149.4431,1221.0
2023-11-20 13:55:00,151.54,151.6,151.44,151.53,4055.0,149.4825,149.5417,149.3839,149.4727,4055.0
2023-11-20 14:00:00,151.53,151.6,151.47,151.54,5059.0,149.4727,149.5417,149.4135,149.4825,5059.0
2023-11-20 14:05:00,151.52,151.63,151.52,151.59,2748.0,149.4628,149.5713,149.4628,149.5319,2748.0
2023-11-20 14:10:00,151.61,151.68,151.58,151.59,2561.0,149.5516,149.6206,149.522,149.5319,2561.0
2023-11-20 14:15:00,151.67,151.67,151.55,151.67,2223.0,149.6108,149.6108,149.4924,149.6108,2223.0
2023-11-20 14:20:00,151.54,151.63,151.54,151.62,3822.0,149.4825,149.5713,149.4825,149.5615,3822.0
2023-11-20 14:25:00,151.56,151.6,151.46,151.52,2390.0,149.5023,149.5417,149.4036,149.4628,2390.0
2023-11-20 14:30:00,151.54,151.61,151.54,151.55,2227.0,149.4825,149.5516,149.4825,149.4924,2227.0
2023-11-20 14:35:00,151.55,151.7,151.55,151.56,4495.0,149.4924,149.6404,149.4924,149.5023,4495.0
2023-11-20 14:40:00,151.58,151.65,151.57,151.6,1300.0,149.522,149.591,149.5121,149.5417,1300.0
2023-11-20 14:45:00,151.61,151.72,151.61,151.63,4855.0,149.5516,149.6601,149.5516,149.5713,4855.0
2023-11-20 14:50:00,151.66,151.66,151.58,151.62,2850.0,149.6009,149.6009,149.522,149.5615,2850.0
2023-11-20 14:55:00,151.56,151.61,151.48,151.61,3058.0,149.5023,149.5516,149.4234,149.5516,3058.0
2023-11-20 15:00:00,151.59,151.74,151.5,151.74,4878.0,149.5319,149.6798,149.4431,149.6798,4878.0
2023-11-20 15:05:00,151.74,151.82,151.64,151.79,2928.0,149.6798,149.7587,149.5812,149.7291,2928.0
2023-11-20 15:10:00,151.77,151.87,151.71,151.87,5135.0,149.7094,149.8081,149.6502,149.8081,5135.0
2023-11-20 15:15:00,151.85,151.9,151.76,151.9,5224.0,149.7883,149.8377,149.6996,149.8377,5224.0
2023-11-20 15:20:00,151.88,151.91,151.83,151.87,3449.0,149.8179,149.8475,149.7686,149.8081,3449.0
2023-11-20 15:25:00,151.91,152.16,151.88,152.1,5018.0,149.8475,150.0941,149.8179,150.0349,5018.0
2023-11-20 15:30:00,152.1,152.12,151.99,152.06,7215.0,150.0349,150.0547,149.9264,149.9955,7215.0
2023-11-20 15:35:00,152.0,152.0,151.7,151.98,7609.0,149.9363,149.9363,149.6404,149.9166,7609.0
2023-11-20 15:40:00,151.97,151.97,151.88,151.91,6381.0,149.9067,149.9067,149.8179,149.8475,6381.0
2023-11-20 15:45:00,151.89,151.89,151.53,151.55,15385.0,149.8278,149.8278,149.4727,149.4924,15385.0
2023-11-20 15:50:00,151.5,151.57,151.29,151.33,19069.0,149.4431,149.5121,149.2359,149.2754,19069.0
2023-11-20 15:55:00,151.33,151.33,151.18,151.24,46158.0,149.2754,149.2754,149.1274,149.1866,46158.0
2023-11-21 09:30:00,151.1,152.0,151.1,151.84,12905.0,149.0485,149.9363,149.0485,149.7785,12905.0
2023-11-21 09:35:00,151.98,152.08,151.42,151.91,3620.0,149.9166,150.0152,149.3642,149.8475,3620.0
2023-11-21 09:40:00,151.89,151.96,150.97,151.12,9500.0,149.8278,149.8968,148.9203,149.0682,9500.0
2023-11-21 09:45:00,151.1,151.3,150.89,150.9,6910.0,149.0485,149.2458,148.8414,148.8512,6910.0
2023-11-21 09:50:00,150.94,151.15,150.39,150.68,5502.0,148.8907,149.0978,148.3482,148.6342,5502.0
2023-11-21 09:55:00,150.56,150.77,150.48,150.76,2710.0,148.5158,148.723,148.4369,148.7131,2710.0
2023-11-21 10:00:00,150.79,151.61,150.79,151.6,5846.0,148.7427,149.5516,148.7427,149.5417,5846.0
2023-11-21 10:05:00,151.58,152.11,151.4,152.08,5071.0,149.522,150.0448,149.3444,150.0152,5071.0
2023-11-21 10:10:00,152.05,152.15,151.95,151.97,5893.0,149.9856,150.0843,149.887,149.9067,5893.0
2023-11-21 10:15:00,151.94,152.44,151.94,152.33,6671.0,149.8771,150.3703,149.8771,150.2618,6671.0
2023-11-21 10:20:00,152.31,152.38,152.01,152.25,9597.0,150.2421,150.3111,149.9462,150.1829,9597.0
2023-11-21 10:25:00,152.03,152.28,152.03,152.19,5072.0,149.9659,150.2125,149.9659,150.1237,5072.0
2023-11-21 10:30:00,152.36,152.36,151.51,151.55,6574.0,150.2914,150.2914,149.4529,149.4924,6574.0
2023-11-21 10:35:00,151.47,151.94,151.47,151.94,2968.0,149.4135,149.8771,149.4135,149.8771,2968.0
2023-11-21 10:40:00,152.0,152.41,152.0,152.25,6540.0,149.9363,150.3407,149.9363,150.1829,6540.0
2023-11-21 10:45:00,152.29,152.3,152.08,152.25,1683.0,150.2224,150.2322,150.0152,150.1829,1683.0
2023-11-21 10:50:00,152.31,152.31,151.96,152.21,4150.0,150.2421,150.2421,149.8968,150.1434,4150.0
2023-11-21 10:55:00,152.27,152.3,152.16,152.3,3604.0,150.2026,150.2322,150.0941,150.2322,3604.0
2023-11-21 11:00:00,152.28,152.46,152.23,152.46,4930.0,150.2125,150.39,150.1632,150.39,4930.0
2023-11-21 11:05:00,152.48,152.62,152.42,152.58,5054.0,150.4098,150.5479,150.3506,150.5084,5054.0
2023-11-21 11:10:00,152.68,152.68,152.39,152.47,8498.0,150.6071,150.6071,150.321,150.3999,8498.0
2023-11-21 11:15:00,152.51,152.76,152.51,152.59,3578.0,150.4394,150.686,150.4394,150.5183,3578.0
2023-11-21 11:20:00,152.6,152.74,152.43,152.52,4594.0,150.5281,150.6662,150.3605,150.4492,4594.0
2023-11-21 11:25:00,152.49,152.54,152.41,152.5,2345.0,150.4196,150.469,150.3407,150.4295,2345.0
2023-11-21 11:30:00,152.46,152.59,152.44,152.54,3597.0,150.39,150.5183,150.3703,150.469,3597.0
2023-11-21 11:35:00,152.49,152.54,152.39,152.48,2940.0,150.4196,150.469,150.321,150.4098,2940.0
2023-11-21 11:40:00,152.47,152.53,152.17,152.38,2100.0,150.3999,150.4591,150.104,150.3111,2100.0
2023-11-21 11:45:00,152.38,152.54,152.34,152.53,3300.0,150.3111,150.469,150.2717,150.4591,3300.0
2023-11-21 11:50:00,152.55,152.63,152.36,152.51,5506.0,150.4788,150.5577,150.2914,150.4394,5506.0
2023-11-21 11:55:00,152.55,152.55,152.4,152.53,2800.0,150.4788,150.4788,150.3309,150.4591,2800.0
2023-11-21 12:00:00,152.52,152.66,152.48,152.65,2856.0,150.4492,150.5873,150.4098,150.5775,2856.0
2023-11-21 12:05:00,152.56,152.7,152.49,152.5,7456.0,150.4887,150.6268,150.4196,150.4295,7456.0
2023-11-21 12:10:00,152.52,152.78,152.52,152.72,4488.0,150.4492,150.7057,150.4492,150.6465,4488.0
2023-11-21 12:15:00,152.79,152.86,152.61,152.77,5167.0,150.7156,150.7846,150.538,150.6958,5167.0
2023-11-21 12:20:00,152.8,152.84,152.75,152.84,1600.0,150.7254,150.7649,150.6761,150.7649,1600.0
2023-11-21 12:25:00,152.76,152.76,152.61,152.67,1700.0,150.686,150.686,150.538,150.5972,1700.0
2023-11-21 12:30:00,152.7,152.83,152.69,152.78,2543.0,150.6268,150.755,150.6169,150.7057,2543.0
2023-11-21 12:35:00,152.73,152.79,152.68,152.78,1386.0,150.6564,150.7156,150.6071,150.7057,1386.0
2023-11-21 12:40:00,152.78,152.78,152.71,152.72,2195.0,150.7057,150.7057,150.6367,150.6465,2195.0
2023-11-21 12:45:00,152.72,152.85,152.72,152.81,3168.0,150.6465,150.7748,150.6465,150.7353,3168.0
2023-11-21 12:50:00,152.76,153.0,152.76,153.0,1664.0,150.686,150.9227,150.686,150.9227,1664.0
2023-11-21 12:55:00,152.93,153.04,152.86,152.96,9446.0,150.8537,150.9622,150.7846,150.8833,9446.0
2023-11-21 13:00:00,152.96,152.96,152.61,152.62,2000.0,150.8833,150.8833,150.538,150.5479,2000.0
2023-11-21 13:05:00,152.59,152.67,152.47,152.61,3452.0,150.5183,150.5972,150.3999,150.538,3452.0
2023-11-21 13:10:00,152.65,152.65,152.43,152.61,5587.0,150.5775,150.5775,150.3605,150.538,5587.0
2023-11-21 13:15:00,152.54,152.63,152.49,152.63,2100.0,150.469,150.5577,150.4196,150.5577,2100.0
2023-11-21 13:20:00,152.61,152.71,152.47,152.48,3225.0,150.538,150.6367,150.3999,150.4098,3225.0
2023-11-21 13:25:00,152.5,152.57,152.42,152.45,3849.0,150.4295,150.4986,150.3506,150.3802,3849.0
2023-11-21 13:30:00,152.53,152.67,152.5,152.55,3200.0,150.4591,150.5972,150.4295,150.4788,3200.0
2023-11-21 13:35:00,152.57,152.65,152.51,152.51,2913.0,150.4986,150.5775,150.4394,150.4394,2913.0
2023-11-21 13:40:00,152.6,152.79,152.6,152.74,3528.0,150.5281,150.7156,150.5281,150.6662,3528.0
2023-11-21 13:45:00,152.76,152.77,152.69,152.74,1916.0,150.686,150.6958,150.6169,150.6662,1916.0
2023-11-21 13:50:00,152.7,152.76,152.63,152.63,2358.0,150.6268,150.686,150.5577,150.5577,2358.0
2023-11-21 13:55:00,152.73,152.78,152.65,152.7,1720.0,150.6564,150.7057,150.5775,150.6268,1720.0
2023-11-21 14:00:00,152.67,152.72,152.59,152.71,4724.0,150.5972,150.6465,150.5183,150.6367,4724.0
2023-11-21 14:05:00,152.63,152.74,152.51,152.56,2200.0,150.5577,150.6662,150.4394,150.4887,2200.0
2023-11-21 14:10:00,152.61,152.63,152.38,152.4,3100.0,150.538,150.5577,150.3111,150.3309,3100.0
2023-11-21 14:15:00,152.36,152.5,152.27,152.41,3982.0,150.2914,150.4295,150.2026,150.3407,3982.0
2023-11-21 14:20:00,152.4,152.41,152.07,152.07,6151.0,150.3309,150.3407,150.0053,150.0053,6151.0
2023-11-21 14:25:00,152.16,152.35,152.16,152.29,3971.0,150.0941,150.2815,150.0941,150.2224,3971.0
2023-11-21 14:30:00,152.36,152.36,152.18,152.24,2200.0,150.2914,150.2914,150.1139,150.173,2200.0
2023-11-21 14:35:00,152.25,152.31,152.15,152.21,5585.0,150.1829,150.2421,150.0843,150.1434,5585.0
2023-11-21 14:40:00,152.16,152.16,151.91,151.99,6491.0,150.0941,150.0941,149.8475,149.9264,6491.0
2023-11-21 14:45:00,152.03,152.09,152.0,152.05,3100.0,149.9659,150.0251,149.9363,149.9856,3100.0
2023-11-21 14:50:00,152.09,152.19,151.99,152.18,5995.0,150.0251,150.1237,149.9264,150.1139,5995.0
2023-11-21 14:55:00,152.16,152.46,152.11,152.46,7091.0,150.0941,150.39,150.0448,150.39,7091.0
2023-11-21 15:00:00,152.5,152.75,152.45,152.55,9588.0,150.4295,150.6761,150.3802,150.4788,9588.0
2023-11-21 15:05:00,152.55,152.57,152.4,152.41,8786.0,150.4788,150.4986,150.3309,150.3407,8786.0
2023-11-21 15:10:00,152.47,152.5,152.4,152.42,3253.0,150.3999,150.4295,150.3309,150.3506,3253.0
2023-11-21 15:15:00,152.46,152.63,152.39,152.61,7319.0,150.39,150.5577,150.321,150.538,7319.0
2023-11-21 15:20:00,152.61,152.64,152.32,152.38,14399.0,150.538,150.5676,150.252,150.3111,14399.0
2023-11-21 15:25:00,152.33,152.41,152.27,152.37,5309.0,150.2618,150.3407,150.2026,150.3013,5309.0
2023-11-21 15:30:00,152.31,152.48,152.31,152.47,6561.0,150.2421,150.4098,150.2421,150.3999,6561.0
2023-11-21 15:35:00,152.44,152.48,152.29,152.34,9479.0,150.3703,150.4098,150.2224,150.2717,9479.0
2023-11-21 15:40:00,152.32,152.44,152.32,152.41,6492.0,150.252,150.3703,150.252,150.3407,6492.0
2023-11-21 15:45:00,152.42,152.48,152.3,152.42,11347.0,150.3506,150.4098,150.2322,150.3506,11347.0
2023-11-21 15:50:00,152.42,152.54,152.38,152.54,17442.0,150.3506,150.469,150.3111,150.469,17442.0
2023-11-21 15:55:00,152.53,152.68,152.43,152.52,47024.0,150.4591,150.6071,150.3605,150.4492,47024.0
2023-11-22 09:30:00,153.99,154.0,152.76,153.13,13681.0,151.8993,151.9091,150.686,151.051,13681.0
2023-11-22 09:35:00,153.15,153.44,153.15,153.44,300.0,151.0707,151.3567,151.0707,151.3567,300.0
2023-11-22 09:40:00,153.78,153.82,153.47,153.63,900.0,151.6921,151.7316,151.3863,151.5442,900.0
2023-11-22 09:45:00,153.91,154.01,153.36,153.36,1968.0,151.8204,151.919,151.2778,151.2778,1968.0
2023-11-22 09:50:00,153.52,153.84,152.97,152.97,8594.0,151.4357,151.7513,150.8931,150.8931,8594.0
2023-11-22 09:55:00,153.23,153.24,153.23,153.24,500.0,151.1496,151.1595,151.1496,151.1595,500.0
2023-11-22 10:00:00,153.24,153.47,153.1,153.43,1804.0,151.1595,151.3863,151.0214,151.3469,1804.0
2023-11-22 10:05:00,153.42,153.54,153.3,153.36,1523.0,151.337,151.4554,151.2186,151.2778,1523.0
2023-11-22 10:10:00,153.21,153.81,153.1,153.81,3000.0,151.1299,151.7217,151.0214,151.7217,3000.0
2023-11-22 10:15:00,153.77,154.11,153.7,153.97,3828.0,151.6823,152.0176,151.6132,151.8795,3828.0
2023-11-22 10:20:00,153.95,154.21,153.86,154.04,2270.0,151.8598,152.1163,151.771,151.9486,2270.0
2023-11-22 10:25:00,154.16,154.16,153.84,153.98,2082.0,152.067,152.067,151.7513,151.8894,2082.0
2023-11-22 10:30:00,154.04,154.12,153.87,153.89,2424.0,151.9486,152.0275,151.7809,151.8006,2424.0
2023-11-22 10:35:00,153.99,154.24,153.98,154.06,1801.0,151.8993,152.1459,151.8894,151.9683,1801.0
2023-11-22 10:40:00,154.06,154.12,153.94,154.02,2872.0,151.9683,152.0275,151.85,151.9289,2872.0
2023-11-22 10:45:00,153.99,153.99,153.91,153.96,800.0,151.8993,151.8993,151.8204,151.8697,800.0
2023-11-22 10:50:00,153.96,154.07,153.73,153.73,1901.0,151.8697,151.9782,151.6428,151.6428,1901.0
2023-11-22 10:55:00,153.72,154.08,153.64,154.07,3927.0,151.6329,151.9881,151.554,151.9782,3927.0
2023-11-22 11:00:00,154.06,154.06,153.96,153.97,617.0,151.9683,151.9683,151.8697,151.8795,617.0
2023-11-22 11:05:00,153.98,154.01,153.86,153.86,1210.0,151.8894,151.919,151.771,151.771,1210.0
2023-11-22 11:10:00,153.85,153.93,153.76,153.84,2008.0,151.7612,151.8401,151.6724,151.7513,2008.0
2023-11-22 11:15:00,153.84,153.84,153.62,153.62,813.0,151.7513,151.7513,151.5343,151.5343,813.0
2023-11-22 11:20:00,153.68,153.85,153.67,153.78,1030.0,151.5935,151.7612,151.5836,151.6921,1030.0
2023-11-22 11:25:00,153.85,153.87,153.77,153.8,1402.0,151.7612,151.7809,151.6823,151.7119,1402.0
2023-11-22 11:30:00,153.85,154.01,153.8,153.92,3500.0,151.7612,151.919,151.7119,151.8302,3500.0
2023-11-22 11:35:00,153.94,154.01,153.86,153.91,2962.0,151.85,151.919,151.771,151.8204,2962.0
2023-11-22 11:40:00,153.83,153.83,153.75,153.77,1107.0,151.7414,151.7414,151.6625,151.6823,1107.0
2023-11-22 11:45:00,153.68,153.68,153.65,153.65,207.0,151.5935,151.5935,151.5639,151.5639,207.0
2023-11-22 11:50:00,153.7,153.75,153.49,153.55,2606.0,151.6132,151.6625,151.4061,151.4653,2606.0
2023-11-22 11:55:00,153.6,153.61,153.45,153.53,1625.0,151.5146,151.5244,151.3666,151.4455,1625.0
2023-11-22 12:00:00,153.51,153.53,153.48,153.52,651.0,151.4258,151.4455,151.3962,151.4357,651.0
2023-11-22 12:05:00,153.59,153.66,153.48,153.48,2357.0,151.5047,151.5738,151.3962,151.3962,2357.0
2023-11-22 12:10:00,153.36,153.36,153.11,153.14,786.0,151.2778,151.2778,151.0312,151.0608,786.0
2023-11-22 12:15:00,153.16,153.16,153.16,153.16,618.0,151.0805,151.0805,151.0805,151.0805,618.0
2023-11-22 12:20:00,153.16,153.35,153.04,153.04,7217.0,151.0805,151.268,150.9622,150.9622,7217.0
2023-11-22 12:25:00,152.93,152.93,152.68,152.68,500.0,150.8537,150.8537,150.6071,150.6071,500.0
2023-11-22 12:30:00,152.72,152.97,152.71,152.97,1915.0,150.6465,150.8931,150.6367,150.8931,1915.0
2023-11-22 12:35:00,153.04,153.06,152.95,153.03,637.0,150.9622,150.9819,150.8734,150.9523,637.0
2023-11-22 12:40:00,152.96,153.03,152.92,152.96,3559.0,150.8833,150.9523,150.8438,150.8833,3559.0
2023-11-22 12:45:00,152.95,153.05,152.91,152.95,1313.0,150.8734,150.972,150.8339,150.8734,1313.0
2023-11-22 12:50:00,152.92,153.05,152.92,153.03,1109.0,150.8438,150.972,150.8438,150.9523,1109.0
2023-11-22 12:55:00,153.03,153.13,153.0,153.11,1112.0,150.9523,151.051,150.9227,151.0312,1112.0
2023-11-22 13:00:00,153.06,153.12,153.04,153.1,2200.0,150.9819,151.0411,150.9622,151.0214,2200.0
2023-11-22 13:05:00,153.1,153.31,153.08,153.25,3215.0,151.0214,151.2285,151.0016,151.1693,3215.0
2023-11-22 13:10:00,153.22,153.27,153.19,153.27,710.0,151.1397,151.1891,151.1101,151.1891,710.0
2023-11-22 13:15:00,153.13,153.28,153.09,153.27,2079.0,151.051,151.1989,151.0115,151.1891,2079.0
2023-11-22 13:20:00,153.25,153.35,153.19,153.19,1670.0,151.1693,151.268,151.1101,151.1101,1670.0
2023-11-22 13:25:00,153.17,153.17,153.17,153.17,250.0,151.0904,151.0904,151.0904,151.0904,250.0
2023-11-22 13:30:00,153.16,153.16,153.05,153.08,842.0,151.0805,151.0805,150.972,151.0016,842.0
2023-11-22 13:35:00,153.11,153.11,152.9,152.96,1990.0,151.0312,151.0312,150.8241,150.8833,1990.0
2023-11-22 13:40:00,152.88,152.88,152.79,152.84,901.0,150.8043,150.8043,150.7156,150.7649,901.0
2023-11-22 13:45:00,152.8,152.8,152.67,152.7,6336.0,150.7254,150.7254,150.5972,150.6268,6336.0
2023-11-22 13:50:00,152.64,152.82,152.64,152.69,1420.0,150.5676,150.7452,150.5676,150.6169,1420.0
2023-11-22 13:55:00,152.72,152.77,152.68,152.68,1384.0,150.6465,150.6958,150.6071,150.6071,1384.0
2023-11-22 14:00:00,152.63,152.63,152.47,152.61,7806.0,150.5577,150.5577,150.3999,150.538,7806.0
2023-11-22 14:05:00,152.59,152.59,152.44,152.53,1249.0,150.5183,150.5183,150.3703,150.4591,1249.0
2023-11-22 14:10:00,152.62,152.62,152.53,152.56,997.0,150.5479,150.5479,150.4591,150.4887,997.0
2023-11-22 14:15:00,152.61,152.63,152.6,152.6,814.0,150.538,150.5577,150.5281,150.5281,814.0
2023-11-22 14:20:00,152.56,152.65,152.51,152.6,4459.0,150.4887,150.5775,150.4394,150.5281,4459.0
2023-11-22 14:25:00,152.57,152.59,152.54,152.56,600.0,150.4986,150.5183,150.469,150.4887,600.0
2023-11-22 14:30:00,152.54,152.64,152.44,152.44,3255.0,150.469,150.5676,150.3703,150.3703,3255.0
2023-11-22 14:35:00,152.32,152.32,152.08,152.08,1260.0,150.252,150.252,150.0152,150.0152,1260.0
2023-11-22 14:40:00,152.11,152.24,152.1,152.24,1457.0,150.0448,150.173,150.0349,150.173,1457.0
2023-11-22 14:45:00,152.21,152.24,152.18,152.24,400.0,150.1434,150.173,150.1139,150.173,400.0
2023-11-22 14:50:00,152.28,152.37,152.21,152.37,1638.0,150.2125,150.3013,150.1434,150.3013,1638.0
2023-11-22 14:55:00,152.41,152.52,152.41,152.47,2943.0,150.3407,150.4492,150.3407,150.3999,2943.0
2023-11-22 15:00:00,152.53,152.6,152.53,152.57,522.0,150.4591,150.5281,150.4591,150.4986,522.0
2023-11-22 15:05:00,152.56,152.74,152.55,152.69,3348.0,150.4887,150.6662,150.4788,150.6169,3348.0
2023-11-22 15:10:00,152.65,152.73,152.65,152.73,654.0,150.5775,150.6564,150.5775,150.6564,654.0
2023-11-22 15:15:00,152.74,152.79,152.64,152.72,1705.0,150.6662,150.7156,150.5676,150.6465,1705.0
2023-11-22 15:20:00,152.78,152.79,152.63,152.74,1719.0,150.7057,150.7156,150.5577,150.6662,1719.0
2023-11-22 15:25:00,152.72,152.88,152.71,152.88,1500.0,150.6465,150.8043,150.6367,150.8043,1500.0
2023-11-22 15:30:00,152.92,152.99,152.89,152.99,1434.0,150.8438,150.9129,150.8142,150.9129,1434.0
2023-11-22 15:35:00,152.97,152.98,152.81,152.82,2443.0,150.8931,150.903,150.7353,150.7452,2443.0
2023-11-22 15:40:00,152.8,152.93,152.8,152.91,5235.0,150.7254,150.8537,150.7254,150.8339,5235.0
2023-11-22 15:45:00,152.92,152.93,152.7,152.7,6158.0,150.8438,150.8537,150.6268,150.6268,6158.0
2023-11-22 15:50:00,152.79,152.83,152.67,152.77,5416.0,150.7156,150.755,150.5972,150.6958,5416.0
2023-11-22 15:55:00,152.73,152.75,152.55,152.55,14798.0,150.6564,150.6761,150.4788,150.4788,14798.0
2023-11-24 09:30:00,152.64,152.98,152.54,152.89,9324.0,150.5676,150.903,150.469,150.8142,9324.0
2023-11-24 09:35:00,152.89,153.91,152.7,153.28,7005.0,150.8142,151.8204,150.6268,151.1989,7005.0
2023-11-24 09:40:00,153.43,153.43,152.86,152.9,5500.0,151.3469,151.3469,150.7846,150.8241,5500.0
2023-11-24 09:45:00,152.77,153.15,152.61,153.14,3118.0,150.6958,151.0707,150.538,151.0608,3118.0
2023-11-24 09:50:00,153.21,153.38,153.16,153.16,1638.0,151.1299,151.2976,151.0805,151.0805,1638.0
2023-11-24 09:55:00,153.14,153.23,153.06,153.23,590.0,151.0608,151.1496,150.9819,151.1496,590.0
2023-11-24 10:00:00,153.4,153.85,153.39,153.72,5654.0,151.3173,151.7612,151.3074,151.6329,5654.0
2023-11-24 10:05:00,153.8,153.93,153.43,153.52,2423.0,151.7119,151.8401,151.3469,151.4357,2423.0
2023-11-24 10:10:00,153.52,153.73,153.52,153.69,2820.0,151.4357,151.6428,151.4357,151.6034,2820.0
2023-11-24 10:15:00,153.75,153.84,153.65,153.76,1855.0,151.6625,151.7513,151.5639,151.6724,1855.0
2023-11-24 10:20:00,153.73,153.78,153.31,153.41,2313.0,151.6428,151.6921,151.2285,151.3272,2313.0
2023-11-24 10:25:00,153.35,153.42,153.31,153.4,2597.0,151.268,151.337,151.2285,151.3173,2597.0
2023-11-24 10:30:00,153.4,153.57,153.4,153.57,1363.0,151.3173,151.485,151.3173,151.485,1363.0
2023-11-24 10:35:00,153.62,153.62,153.43,153.47,822.0,151.5343,151.5343,151.3469,151.3863,822.0
2023-11-24 10:40:00,153.54,153.57,153.47,153.53,3478.0,151.4554,151.485,151.3863,151.4455,3478.0
2023-11-24 10:45:00,153.59,153.85,153.47,153.76,6459.0,151.5047,151.7612,151.3863,151.6724,6459.0
2023-11-24 10:50:00,153.72,153.8,153.41,153.51,2477.0,151.6329,151.7119,151.3272,151.4258,2477.0
2023-11-24 10:55:00,153.43,153.67,153.43,153.55,3513.0,151.3469,151.5836,151.3469,151.4653,3513.0
2023-11-24 11:00:00,153.53,153.54,153.37,153.49,3215.0,151.4455,151.4554,151.2877,151.4061,3215.0
2023-11-24 11:05:00,153.47,153.71,153.47,153.55,2229.0,151.3863,151.6231,151.3863,151.4653,2229.0
2023-11-24 11:10:00,153.53,153.83,153.53,153.77,1587.0,151.4455,151.7414,151.4455,151.6823,1587.0
2023-11-24 11:15:00,153.73,153.77,153.63,153.71,1235.0,151.6428,151.6823,151.5442,151.6231,1235.0
2023-11-24 11:20:00,153.76,153.81,153.72,153.76,2042.0,151.6724,151.7217,151.6329,151.6724,2042.0
2023-11-24 11:25:00,153.71,153.74,153.45,153.55,2336.0,151.6231,151.6527,151.3666,151.4653,2336.0
2023-11-24 11:30:00,153.55,153.66,153.49,153.58,2362.0,151.4653,151.5738,151.4061,151.4948,2362.0
2023-11-24 11:35:00,153.56,153.71,153.46,153.5,5158.0,151.4751,151.6231,151.3765,151.4159,5158.0
2023-11-24 11:40:00,153.57,153.68,153.37,153.68,2154.0,151.485,151.5935,151.2877,151.5935,2154.0
2023-11-24 11:45:00,153.66,153.66,153.57,153.62,500.0,151.5738,151.5738,151.485,151.5343,500.0
2023-11-24 11:50:00,153.64,153.73,153.61,153.62,2704.0,151.554,151.6428,151.5244,151.5343,2704.0
2023-11-24 11:55:00,153.69,153.73,153.66,153.73,500.0,151.6034,151.6428,151.5738,151.6428,500.0
2023-11-24 12:00:00,153.66,153.94,153.66,153.88,2574.0,151.5738,151.85,151.5738,151.7908,2574.0
2023-11-24 12:05:00,153.84,153.9,153.74,153.9,914.0,151.7513,151.8105,151.6527,151.8105,914.0
2023-11-24 12:10:00,153.9,153.96,153.78,153.88,2424.0,151.8105,151.8697,151.6921,151.7908,2424.0
2023-11-24 12:15:00,153.88,153.94,153.8,153.87,1900.0,151.7908,151.85,151.7119,151.7809,1900.0
2023-11-24 12:20:00,153.87,153.87,153.73,153.83,2825.0,151.7809,151.7809,151.6428,151.7414,2825.0
2023-11-24 12:25:00,153.87,153.88,153.62,153.62,3838.0,151.7809,151.7908,151.5343,151.5343,3838.0
2023-11-24 12:30:00,153.66,153.82,153.6,153.82,5488.0,151.5738,151.7316,151.5146,151.7316,5488.0
2023-11-24 12:35:00,153.82,154.0,153.82,153.97,2346.0,151.7316,151.9091,151.7316,151.8795,2346.0
2023-11-24 12:40:00,154.02,154.07,153.81,153.97,4078.0,151.9289,151.9782,151.7217,151.8795,4078.0
2023-11-24 12:45:00,154.0,154.0,153.85,153.87,4859.0,151.9091,151.9091,151.7612,151.7809,4859.0
2023-11-24 12:50:00,153.86,153.95,153.6,153.63,8882.0,151.771,151.8598,151.5146,151.5442,8882.0
2023-11-24 12:55:00,153.71,153.97,153.7,153.75,15844.0,151.6231,151.8795,151.6132,151.6625,15844.0
2023-11-27 09:30:00,152.67,152.95,152.32,152.61,11882.0,150.5972,150.8734,150.252,150.538,11882.0
2023-11-27 09:35:00,152.74,153.2,152.65,152.82,2533.0,150.6662,151.12,150.5775,150.7452,2533.0
2023-11-27 09:40:00,153.0,153.0,152.56,152.63,2519.0,150.9227,150.9227,150.4887,150.5577,2519.0
2023-11-27 09:45:00,152.76,152.92,152.7,152.89,1200.0,150.686,150.8438,150.6268,150.8142,1200.0
2023-11-27 09:50:00,152.92,153.03,152.9,152.91,608.0,150.8438,150.9523,150.8241,150.8339,608.0
2023-11-27 09:55:00,152.91,152.91,152.7,152.83,1453.0,150.8339,150.8339,150.6268,150.755,1453.0
2023-11-27 10:00:00,152.84,152.84,152.57,152.68,1500.0,150.7649,150.7649,150.4986,150.6071,1500.0
2023-11-27 10:05:00,152.7,153.6,152.7,153.59,2431.0,150.6268,151.5146,150.6268,151.5047,2431.0
2023-11-27 10:10:00,153.59,153.73,153.51,153.52,1100.0,151.5047,151.6428,151.4258,151.4357,1100.0
2023-11-27 10:15:00,153.32,153.5,153.32,153.35,827.0,151.2384,151.4159,151.2384,151.268,827.0
2023-11-27 10:20:00,153.5,153.53,153.15,153.2,1676.0,151.4159,151.4455,151.0707,151.12,1676.0
2023-11-27 10:25:00,153.26,153.4,153.14,153.4,1100.0,151.1792,151.3173,151.0608,151.3173,1100.0
2023-11-27 10:30:00,153.31,153.52,153.3,153.38,2285.0,151.2285,151.4357,151.2186,151.2976,2285.0
2023-11-27 10:35:00,153.39,153.39,153.22,153.29,2300.0,151.3074,151.3074,151.1397,151.2088,2300.0
2023-11-27 10:40:00,153.43,153.43,153.28,153.4,1065.0,151.3469,151.3469,151.1989,151.3173,1065.0
2023-11-27 10:45:00,153.18,153.38,153.08,153.34,3326.0,151.1003,151.2976,151.0016,151.2581,3326.0
2023-11-27 10:50:00,153.34,153.42,153.29,153.37,1509.0,151.2581,151.337,151.2088,151.2877,1509.0
2023-11-27 10:55:00,153.39,153.48,153.39,153.43,700.0,151.3074,151.3962,151.3074,151.3469,700.0
2023-11-27 11:00:00,153.43,153.43,153.2,153.31,921.0,151.3469,151.3469,151.12,151.2285,921.0
2023-11-27 11:05:00,153.31,153.31,152.8,152.81,1300.0,151.2285,151.2285,150.7254,150.7353,1300.0
2023-11-27 11:10:00,152.9,152.95,152.87,152.87,974.0,150.8241,150.8734,150.7945,150.7945,974.0
2023-11-27 11:15:00,152.75,153.14,152.75,153.14,1922.0,150.6761,151.0608,150.6761,151.0608,1922.0
2023-11-27 11:20:00,153.16,153.26,153.0,153.0,2323.0,151.0805,151.1792,150.9227,150.9227,2323.0
2023-11-27 11:25:00,152.9,153.4,152.9,153.39,3974.0,150.8241,151.3173,150.8241,151.3074,3974.0
2023-11-27 11:30:00,153.29,153.29,153.18,153.19,1100.0,151.2088,151.2088,151.1003,151.1101,1100.0
2023-11-27 11:35:00,153.19,153.43,153.19,153.38,1105.0,151.1101,151.3469,151.1101,151.2976,1105.0
2023-11-27 11:40:00,153.48,153.6,153.45,153.5,1656.0,151.3962,151.5146,151.3666,151.4159,1656.0
2023-11-27 11:45:00,153.61,153.66,153.56,153.59,1100.0,151.5244,151.5738,151.4751,151.5047,1100.0
2023-11-27 11:50:00,153.63,153.68,153.45,153.49,1482.0,151.5442,151.5935,151.3666,151.4061,1482.0
2023-11-27 11:55:00,153.63,153.69,153.49,153.5,1841.0,151.5442,151.6034,151.4061,151.4159,1841.0
2023-11-27 12:00:00,153.4,153.4,153.28,153.31,428.0,151.3173,151.3173,151.1989,151.2285,428.0
2023-11-27 12:05:00,153.39,153.41,153.24,153.33,1134.0,151.3074,151.3272,151.1595,151.2482,1134.0
2023-11-27 12:10:00,153.3,153.3,153.23,153.27,900.0,151.2186,151.2186,151.1496,151.1891,900.0
2023-11-27 12:15:00,153.21,153.31,153.16,153.31,327.0,151.1299,151.2285,151.0805,151.2285,327.0
2023-11-27 12:20:00,153.19,153.19,153.11,153.12,1556.0,151.1101,151.1101,151.0312,151.0411,1556.0
2023-11-27 12:25:00,153.11,153.13,153.04,153.12,765.0,151.0312,151.051,150.9622,151.0411,765.0
2023-11-27 12:30:00,153.07,153.24,153.07,153.24,1236.0,150.9918,151.1595,150.9918,151.1595,1236.0
2023-11-27 12:35:00,153.32,153.37,153.19,153.26,1359.0,151.2384,151.2877,151.1101,151.1792,1359.0
2023-11-27 12:40:00,153.24,153.43,153.24,153.34,1146.0,151.1595,151.3469,151.1595,151.2581,1146.0
2023-11-27 12:45:00,153.31,153.32,153.23,153.23,300.0,151.2285,151.2384,151.1496,151.1496,300.0
2023-11-27 12:50:00,153.17,153.19,153.09,153.19,1000.0,151.0904,151.1101,151.0115,151.1101,1000.0
2023-11-27 12:55:00,153.04,153.04,152.98,152.99,400.0,150.9622,150.9622,150.903,150.9129,400.0
2023-11-27 13:00:00,152.91,152.97,152.91,152.97,300.0,150.8339,150.8931,150.8339,150.8931,300.0
2023-11-27 13:05:00,153.0,153.0,153.0,153.0,100.0,150.9227,150.9227,150.9227,150.9227,100.0
2023-11-27 13:10:00,153.0,153.08,152.84,152.92,2568.0,150.9227,151.0016,150.7649,150.8438,2568.0
2023-11-27 13:15:00,152.89,153.02,152.88,152.93,1160.0,150.8142,150.9424,150.8043,150.8537,1160.0
2023-11-27 13:20:00,152.88,152.96,152.86,152.96,1000.0,150.8043,150.8833,150.7846,150.8833,1000.0
2023-11-27 13:25:00,152.83,153.12,152.83,153.12,1745.0,150.755,151.0411,150.755,151.0411,1745.0
2023-11-27 13:30:00,153.15,153.23,153.11,153.17,1835.0,151.0707,151.1496,151.0312,151.0904,1835.0
2023-11-27 13:35:00,153.2,153.32,153.2,153.25,1180.0,151.12,151.2384,151.12,151.1693,1180.0
2023-11-27 13:40:00,153.26,153.26,153.14,153.24,1000.0,151.1792,151.1792,151.0608,151.1595,1000.0
2023-11-27 13:45:00,153.19,153.28,153.18,153.19,1427.0,151.1101,151.1989,151.1003,151.1101,1427.0
2023-11-27 13:50:00,153.19,153.22,153.11,153.11,1078.0,151.1101,151.1397,151.0312,151.0312,1078.0
2023-11-27 13:55:00,153.07,153.16,152.91,153.01,2654.0,150.9918,151.0805,150.8339,150.9326,2654.0
2023-11-27 14:00:00,152.88,153.01,152.88,152.99,1014.0,150.8043,150.9326,150.8043,150.9129,1014.0
2023-11-27 14:05:00,152.97,152.98,152.88,152.9,1200.0,150.8931,150.903,150.8043,150.8241,1200.0
2023-11-27 14:10:00,152.91,153.11,152.9,153.11,1892.0,150.8339,151.0312,150.8241,151.0312,1892.0
2023-11-27 14:15:00,153.07,153.09,152.9,152.92,3249.0,150.9918,151.0115,150.8241,150.8438,3249.0
2023-11-27 14:20:00,152.91,153.04,152.91,153.0,2005.0,150.8339,150.9622,150.8339,150.9227,2005.0
2023-11-27 14:25:00,153.05,153.06,152.89,152.94,2531.0,150.972,150.9819,150.8142,150.8635,2531.0
2023-11-27 14:30:00,152.91,153.09,152.9,153.02,2217.0,150.8339,151.0115,150.8241,150.9424,2217.0
2023-11-27 14:35:00,153.06,153.06,152.91,152.96,2125.0,150.9819,150.9819,150.8339,150.8833,2125.0
2023-11-27 14:40:00,152.94,152.99,152.77,152.99,2617.0,150.8635,150.9129,150.6958,150.9129,2617.0
2023-11-27 14:45:00,153.01,153.01,152.87,152.9,1680.0,150.9326,150.9326,150.7945,150.8241,1680.0
2023-11-27 14:50:00,152.84,152.87,152.73,152.81,2184.0,150.7649,150.7945,150.6564,150.7353,2184.0
2023-11-27 14:55:00,152.77,152.88,152.73,152.88,2637.0,150.6958,150.8043,150.6564,150.8043,2637.0
2023-11-27 15:00:00,152.88,152.97,152.87,152.93,1900.0,150.8043,150.8931,150.7945,150.8537,1900.0
2023-11-27 15:05:00,152.99,153.03,152.92,153.0,2347.0,150.9129,150.9523,150.8438,150.9227,2347.0
2023-11-27 15:10:00,152.97,153.02,152.87,152.93,2749.0,150.8931,150.9424,150.7945,150.8537,2749.0
2023-11-27 15:15:00,152.86,152.92,152.8,152.92,3303.0,150.7846,150.8438,150.7254,150.8438,3303.0
2023-11-27 15:20:00,152.86,152.89,152.77,152.79,7937.0,150.7846,150.8142,150.6958,150.7156,7937.0
2023-11-27 15:25:00,152.82,153.01,152.77,153.0,3867.0,150.7452,150.9326,150.6958,150.9227,3867.0
2023-11-27 15:30:00,153.05,153.07,152.95,153.02,3966.0,150.972,150.9918,150.8734,150.9424,3966.0
2023-11-27 15:35:00,152.99,153.3,152.97,153.23,4853.0,150.9129,151.2186,150.8931,151.1496,4853.0
2023-11-27 15:40:00,153.19,153.27,153.07,153.07,5762.0,151.1101,151.1891,150.9918,150.9918,5762.0
2023-11-27 15:45:00,153.09,153.25,153.02,153.09,9324.0,151.0115,151.1693,150.9424,151.0115,9324.0
2023-11-27 15:50:00,153.0,153.1,152.87,152.87,12201.0,150.9227,151.0214,150.7945,150.7945,12201.0
2023-11-27 15:55:00,152.86,152.89,152.54,152.57,41364.0,150.7846,150.8142,150.469,150.4986,41364.0
2023-11-28 09:30:00,151.95,153.02,151.95,152.5,19486.0,149.887,150.9424,149.887,150.4295,19486.0
2023-11-28 09:35:00,152.77,153.4,152.67,153.4,4693.0,150.6958,151.3173,150.5972,151.3173,4693.0
2023-11-28 09:40:00,153.13,153.27,152.36,152.47,8943.0,151.051,151.1891,150.2914,150.3999,8943.0
2023-11-28 09:45:00,152.63,153.38,152.5,153.38,3300.0,150.5577,151.2976,150.4295,151.2976,3300.0
2023-11-28 09:50:00,153.43,153.43,152.96,153.23,2001.0,151.3469,151.3469,150.8833,151.1496,2001.0
2023-11-28 09:55:00,153.01,153.44,152.84,152.84,2447.0,150.9326,151.3567,150.7649,150.7649,2447.0
2023-11-28 10:00:00,152.73,152.93,152.71,152.8,1462.0,150.6564,150.8537,150.6367,150.7254,1462.0
2023-11-28 10:05:00,152.73,152.82,152.56,152.77,3468.0,150.6564,150.7452,150.4887,150.6958,3468.0
2023-11-28 10:10:00,152.85,153.65,152.84,153.58,4000.0,150.7748,151.5639,150.7649,151.4948,4000.0
2023-11-28 10:15:00,153.57,153.77,153.51,153.64,2259.0,151.485,151.6823,151.4258,151.554,2259.0
2023-11-28 10:20:00,153.67,153.91,153.67,153.75,3821.0,151.5836,151.8204,151.5836,151.6625,3821.0
2023-11-28 10:25:00,153.74,154.02,153.74,153.86,3249.0,151.6527,151.9289,151.6527,151.771,3249.0
2023-11-28 10:30:00,153.65,153.74,153.6,153.69,1563.0,151.5639,151.6527,151.5146,151.6034,1563.0
2023-11-28 10:35:00,153.65,153.84,153.65,153.71,2463.0,151.5639,151.7513,151.5639,151.6231,2463.0
2023-11-28 10:40:00,153.69,154.03,153.67,154.01,3730.0,151.6034,151.9387,151.5836,151.919,3730.0
2023-11-28 10:45:00,153.97,154.12,153.81,153.95,2129.0,151.8795,152.0275,151.7217,151.8598,2129.0
2023-11-28 10:50:00,153.94,154.74,153.94,154.34,17416.0,151.85,152.6391,151.85,152.2445,17416.0
2023-11-28 10:55:00,154.39,154.62,154.38,154.5,4716.0,152.2938,152.5207,152.284,152.4024,4716.0
2023-11-28 11:00:00,154.48,154.49,154.34,154.34,1050.0,152.3826,152.3925,152.2445,152.2445,1050.0
2023-11-28 11:05:00,154.25,154.39,154.22,154.3,4500.0,152.1557,152.2938,152.1262,152.2051,4500.0
2023-11-28 11:10:00,154.25,154.4,154.14,154.34,9307.0,152.1557,152.3037,152.0472,152.2445,9307.0
2023-11-28 11:15:00,154.32,154.36,154.2,154.25,9775.0,152.2248,152.2643,152.1064,152.1557,9775.0
2023-11-28 11:20:00,154.23,154.35,153.96,154.35,11604.0,152.136,152.2544,151.8697,152.2544,11604.0
2023-11-28 11:25:00,154.37,154.4,153.9,153.96,3984.0,152.2741,152.3037,151.8105,151.8697,3984.0
2023-11-28 11:30:00,153.97,154.09,153.88,153.96,11684.0,151.8795,151.9979,151.7908,151.8697,11684.0
2023-11-28 11:35:00,153.95,153.95,153.81,153.91,1400.0,151.8598,151.8598,151.7217,151.8204,1400.0
2023-11-28 11:40:00,153.9,154.2,153.89,154.17,3089.0,151.8105,152.1064,151.8006,152.0768,3089.0
2023-11-28 11:45:00,154.21,154.44,154.21,154.36,5098.0,152.1163,152.3432,152.1163,152.2643,5098.0
2023-11-28 11:50:00,154.42,154.53,154.31,154.44,2545.0,152.3234,152.4319,152.2149,152.3432,2545.0
2023-11-28 11:55:00,154.4,154.51,154.29,154.47,2490.0,152.3037,152.4122,152.1952,152.3728,2490.0
2023-11-28 12:00:00,154.41,154.47,154.35,154.41,1301.0,152.3136,152.3728,152.2544,152.3136,1301.0
2023-11-28 12:05:00,154.34,154.34,153.95,153.95,2856.0,152.2445,152.2445,151.8598,151.8598,2856.0
2023-11-28 12:10:00,154.0,154.0,153.84,153.84,1402.0,151.9091,151.9091,151.7513,151.7513,1402.0
2023-11-28 12:15:00,153.86,154.12,153.74,153.9,4268.0,151.771,152.0275,151.6527,151.8105,4268.0
2023-11-28 12:20:00,153.9,154.08,153.84,154.08,1412.0,151.8105,151.9881,151.7513,151.9881,1412.0
2023-11-28 12:25:00,154.06,154.18,153.99,154.12,1282.0,151.9683,152.0867,151.8993,152.0275,1282.0
2023-11-28 12:30:00,154.06,154.06,153.9,153.97,1517.0,151.9683,151.9683,151.8105,151.8795,1517.0
2023-11-28 12:35:00,154.07,154.1,154.05,154.1,411.0,151.9782,152.0078,151.9585,152.0078,411.0
2023-11-28 12:40:00,154.01,154.1,154.01,154.06,800.0,151.919,152.0078,151.919,151.9683,800.0
2023-11-28 12:45:00,154.05,154.25,154.01,154.2,3788.0,151.9585,152.1557,151.919,152.1064,3788.0
2023-11-28 12:50:00,154.2,154.2,153.89,153.95,3496.0,152.1064,152.1064,151.8006,151.8598,3496.0
2023-11-28 12:55:00,153.85,153.9,153.73,153.73,2932.0,151.7612,151.8105,151.6428,151.6428,2932.0
2023-11-28 13:00:00,153.75,153.87,153.65,153.78,9271.0,151.6625,151.7809,151.5639,151.6921,9271.0
2023-11-28 13:05:00,153.86,154.05,153.85,154.0,2035.0,151.771,151.9585,151.7612,151.9091,2035.0
2023-11-28 13:10:00,153.94,154.06,153.9,153.95,2561.0,151.85,151.9683,151.8105,151.8598,2561.0
2023-11-28 13:15:00,153.91,154.25,153.88,154.02,11233.0,151.8204,152.1557,151.7908,151.9289,11233.0
2023-11-28 13:20:00,154.08,154.08,153.87,153.97,2441.0,151.9881,151.9881,151.7809,151.8795,2441.0
2023-11-28 13:25:00,153.95,154.23,153.87,154.18,6527.0,151.8598,152.136,151.7809,152.0867,6527.0
2023-11-28 13:30:00,154.2,154.47,154.15,154.47,3446.0,152.1064,152.3728,152.0571,152.3728,3446.0
2023-11-28 13:35:00,154.38,154.43,154.11,154.15,6445.0,152.284,152.3333,152.0176,152.0571,6445.0
2023-11-28 13:40:00,154.27,154.29,154.21,154.23,1201.0,152.1755,152.1952,152.1163,152.136,1201.0
2023-11-28 13:45:00,154.17,154.36,154.17,154.3,3437.0,152.0768,152.2643,152.0768,152.2051,3437.0
2023-11-28 13:50:00,154.28,154.41,154.27,154.35,2857.0,152.1853,152.3136,152.1755,152.2544,2857.0
2023-11-28 13:55:00,154.32,154.35,154.21,154.24,4203.0,152.2248,152.2544,152.1163,152.1459,4203.0
2023-11-28 14:00:00,154.29,154.55,154.29,154.49,4827.0,152.1952,152.4517,152.1952,152.3925,4827.0
2023-11-28 14:05:00,154.48,154.66,154.45,154.5,4001.0,152.3826,152.5602,152.353,152.4024,4001.0
2023-11-28 14:10:00,154.49,154.72,154.48,154.72,7272.0,152.3925,152.6194,152.3826,152.6194,7272.0
2023-11-28 14:15:00,154.67,154.73,154.57,154.61,6227.0,152.57,152.6292,152.4714,152.5109,6227.0
2023-11-28 14:20:00,154.61,154.61,154.46,154.48,5283.0,152.5109,152.5109,152.3629,152.3826,5283.0
2023-11-28 14:25:00,154.47,154.53,154.4,154.46,2800.0,152.3728,152.4319,152.3037,152.3629,2800.0
2023-11-28 14:30:00,154.38,154.45,154.31,154.44,7946.0,152.284,152.353,152.2149,152.3432,7946.0
2023-11-28 14:35:00,154.44,154.61,154.41,154.59,3945.0,152.3432,152.5109,152.3136,152.4911,3945.0
2023-11-28 14:40:00,154.57,154.67,154.48,154.59,6008.0,152.4714,152.57,152.3826,152.4911,6008.0
2023-11-28 14:45:00,154.59,154.68,154.42,154.46,3936.0,152.4911,152.5799,152.3234,152.3629,3936.0
2023-11-28 14:50:00,154.42,154.5,154.42,154.45,3350.0,152.3234,152.4024,152.3234,152.353,3350.0
2023-11-28 14:55:00,154.43,154.43,154.19,154.21,3354.0,152.3333,152.3333,152.0966,152.1163,3354.0
2023-11-28 15:00:00,154.24,154.24,154.01,154.01,7776.0,152.1459,152.1459,151.919,151.919,7776.0
2023-11-28 15:05:00,154.05,154.05,153.89,153.99,2635.0,151.9585,151.9585,151.8006,151.8993,2635.0
2023-11-28 15:10:00,154.0,154.1,153.89,153.9,2013.0,151.9091,152.0078,151.8006,151.8105,2013.0
2023-11-28 15:15:00,153.97,154.05,153.91,154.02,2777.0,151.8795,151.9585,151.8204,151.9289,2777.0
2023-11-28 15:20:00,154.02,154.09,153.87,154.05,4029.0,151.9289,151.9979,151.7809,151.9585,4029.0
2023-11-28 15:25:00,154.04,154.59,153.9,154.25,72346.0,151.9486,152.4911,151.8105,152.1557,72346.0
2023-11-28 15:30:00,154.17,154.6,153.98,154.49,43280.0,152.0768,152.501,151.8894,152.3925,43280.0
2023-11-28 15:35:00,154.52,155.1,154.5,155.08,38848.0,152.4221,152.9942,152.4024,152.9745,38848.0
2023-11-28 15:40:00,155.13,155.46,154.97,155.45,53414.0,153.0238,153.3493,152.866,153.3395,53414.0
2023-11-28 15:45:00,155.43,155.57,155.19,155.5,64361.0,153.3197,153.4578,153.083,153.3888,64361.0
2023-11-28 15:50:00,155.51,155.6,155.3,155.56,66296.0,153.3986,153.4874,153.1915,153.448,66296.0
2023-11-28 15:55:00,155.54,155.99,155.5,155.7,126991.0,153.4282,153.8721,153.3888,153.5861,126991.0
2023-11-29 09:30:00,158.5,159.5,158.48,159.07,48693.0,156.348,157.3345,156.3283,156.9103,48693.0
2023-11-29 09:35:00,158.97,159.85,158.86,159.44,23043.0,156.8117,157.6797,156.7032,157.2753,23043.0
2023-11-29 09:40:00,159.33,160.4,158.95,160.14,17758.0,157.1668,158.2222,156.7919,157.9658,17758.0
2023-11-29 09:45:00,160.14,161.21,159.95,161.21,17428.0,157.9658,159.0213,157.7784,159.0213,17428.0
2023-11-29 09:50:00,161.32,163.68,161.24,163.39,37846.0,159.1298,161.4577,159.0508,161.1717,37846.0
2023-11-29 09:55:00,163.34,163.35,162.78,163.09,22010.0,161.1223,161.1322,160.5699,160.8757,22010.0
2023-11-29 10:00:00,162.95,163.99,162.82,163.99,30982.0,160.7376,161.7635,160.6094,161.7635,30982.0
2023-11-29 10:05:00,163.96,164.1,162.03,162.12,27550.0,161.7339,161.872,159.8301,159.9189,27550.0
2023-11-29 10:10:00,162.22,162.35,161.99,162.04,24462.0,160.0175,160.1458,159.7907,159.84,24462.0
2023-11-29 10:15:00,162.0,162.3,161.42,161.5,14567.0,159.8005,160.0965,159.2284,159.3073,14567.0
2023-11-29 10:20:00,161.52,161.95,161.36,161.38,19400.0,159.327,159.7512,159.1692,159.1889,19400.0
2023-11-29 10:25:00,161.43,161.79,161.32,161.76,16922.0,159.2383,159.5934,159.1298,159.5638,16922.0
2023-11-29 10:30:00,161.82,161.86,161.24,161.42,21622.0,159.623,159.6624,159.0508,159.2284,21622.0
2023-11-29 10:35:00,161.54,161.69,161.42,161.54,6540.0,159.3468,159.4947,159.2284,159.3468,6540.0
2023-11-29 10:40:00,161.58,161.95,161.52,161.65,8804.0,159.3862,159.7512,159.327,159.4553,8804.0
2023-11-29 10:45:00,161.59,161.62,161.25,161.59,12350.0,159.3961,159.4257,159.0607,159.3961,12350.0
2023-11-29 10:50:00,161.65,161.83,161.38,161.6,9533.0,159.4553,159.6328,159.1889,159.406,9533.0
2023-11-29 10:55:00,161.68,161.86,161.54,161.54,9468.0,159.4849,159.6624,159.3468,159.3468,9468.0
2023-11-29 11:00:00,161.61,162.01,161.5,161.8,8325.0,159.4158,159.8104,159.3073,159.6032,8325.0
2023-11-29 11:05:00,161.8,162.15,161.77,162.15,12942.0,159.6032,159.9485,159.5736,159.9485,12942.0
2023-11-29 11:10:00,162.11,162.17,161.4,161.47,10069.0,159.909,159.9682,159.2087,159.2777,10069.0
2023-11-29 11:15:00,161.4,161.41,161.06,161.27,23468.0,159.2087,159.2185,158.8733,159.0804,23468.0
2023-11-29 11:20:00,161.24,161.3,160.9,161.09,11095.0,159.0508,159.11,158.7155,158.9029,11095.0
2023-11-29 11:25:00,161.04,161.19,160.98,161.19,8271.0,158.8536,159.0015,158.7944,159.0015,8271.0
2023-11-29 11:30:00,161.09,161.29,160.78,160.91,5743.0,158.9029,159.1002,158.5971,158.7253,5743.0
2023-11-29 11:35:00,161.0,161.2,161.0,161.09,5031.0,158.8141,159.0114,158.8141,158.9029,5031.0
2023-11-29 11:40:00,161.09,161.34,161.0,161.05,5841.0,158.9029,159.1495,158.8141,158.8634,5841.0
2023-11-29 11:45:00,161.09,161.09,160.85,160.91,4414.0,158.9029,158.9029,158.6661,158.7253,4414.0
2023-11-29 11:50:00,160.85,161.05,160.84,161.04,5606.0,158.6661,158.8634,158.6563,158.8536,5606.0
2023-11-29 11:55:00,161.1,161.4,161.07,161.4,4320.0,158.9127,159.2087,158.8832,159.2087,4320.0
2023-11-29 12:00:00,161.38,161.46,161.29,161.4,3767.0,159.1889,159.2679,159.1002,159.2087,3767.0
2023-11-29 12:05:00,161.36,161.66,161.34,161.62,4210.0,159.1692,159.4651,159.1495,159.4257,4210.0
2023-11-29 12:10:00,161.56,161.88,161.56,161.72,5787.0,159.3665,159.6822,159.3665,159.5243,5787.0
2023-11-29 12:15:00,161.7,161.8,161.57,161.8,3060.0,159.5046,159.6032,159.3764,159.6032,3060.0
2023-11-29 12:20:00,161.77,161.82,161.66,161.71,2025.0,159.5736,159.623,159.4651,159.5145,2025.0
2023-11-29 12:25:00,161.78,161.78,161.56,161.6,1500.0,159.5835,159.5835,159.3665,159.406,1500.0
2023-11-29 12:30:00,161.58,161.63,161.45,161.63,3407.0,159.3862,159.4355,159.258,159.4355,3407.0
2023-11-29 12:35:00,161.52,161.63,161.52,161.58,1638.0,159.327,159.4355,159.327,159.3862,1638.0
2023-11-29 12:40:00,161.59,161.78,161.49,161.78,5549.0,159.3961,159.5835,159.2974,159.5835,5549.0
2023-11-29 12:45:00,161.75,161.75,161.57,161.62,3934.0,159.5539,159.5539,159.3764,159.4257,3934.0
2023-11-29 12:50:00,161.68,161.84,161.55,161.76,3686.0,159.4849,159.6427,159.3566,159.5638,3686.0
2023-11-29 12:55:00,161.71,161.75,161.6,161.6,3309.0,159.5145,159.5539,159.406,159.406,3309.0
2023-11-29 13:00:00,161.61,161.61,161.46,161.5,2420.0,159.4158,159.4158,159.2679,159.3073,2420.0
2023-11-29 13:05:00,161.47,161.49,161.24,161.45,2119.0,159.2777,159.2974,159.0508,159.258,2119.0
2023-11-29 13:10:00,161.48,161.48,161.26,161.28,2121.0,159.2876,159.2876,159.0706,159.0903,2121.0
2023-11-29 13:15:00,161.25,161.35,161.22,161.27,2235.0,159.0607,159.1594,159.0311,159.0804,2235.0
2023-11-29 13:20:00,161.27,161.43,161.19,161.41,15409.0,159.0804,159.2383,159.0015,159.2185,15409.0
2023-11-29 13:25:00,161.34,161.47,161.31,161.45,2930.0,159.1495,159.2777,159.1199,159.258,2930.0
2023-11-29 13:30:00,161.41,161.41,161.02,161.09,3976.0,159.2185,159.2185,158.8338,158.9029,3976.0
2023-11-29 13:35:00,161.08,161.18,161.03,161.16,3762.0,158.893,158.9917,158.8437,158.9719,3762.0
2023-11-29 13:40:00,161.2,161.24,161.07,161.07,2705.0,159.0114,159.0508,158.8832,158.8832,2705.0
2023-11-29 13:45:00,161.13,161.18,161.01,161.01,3273.0,158.9423,158.9917,158.824,158.824,3273.0
2023-11-29 13:50:00,161.06,161.16,161.02,161.05,4384.0,158.8733,158.9719,158.8338,158.8634,4384.0
2023-11-29 13:55:00,161.0,161.2,160.98,161.2,6901.0,158.8141,159.0114,158.7944,159.0114,6901.0
2023-11-29 14:00:00,161.18,161.2,161.1,161.17,3156.0,158.9917,159.0114,158.9127,158.9818,3156.0
2023-11-29 14:05:00,161.2,161.32,161.18,161.2,3388.0,159.0114,159.1298,158.9917,159.0114,3388.0
2023-11-29 14:10:00,161.21,161.35,161.2,161.28,5280.0,159.0213,159.1594,159.0114,159.0903,5280.0
2023-11-29 14:15:00,161.35,161.35,161.2,161.22,5076.0,159.1594,159.1594,159.0114,159.0311,5076.0
2023-11-29 14:20:00,161.06,161.1,160.92,161.09,8827.0,158.8733,158.9127,158.7352,158.9029,8827.0
2023-11-29 14:25:00,161.09,161.09,160.81,160.87,6769.0,158.9029,158.9029,158.6267,158.6859,6769.0
2023-11-29 14:30:00,160.86,160.86,160.31,160.4,6816.0,158.676,158.676,158.1335,158.2222,6816.0
2023-11-29 14:35:00,160.4,160.48,160.24,160.45,11499.0,158.2222,158.3012,158.0644,158.2716,11499.0
2023-11-29 14:40:00,160.47,160.52,159.98,159.98,8036.0,158.2913,158.3406,157.808,157.808,8036.0
2023-11-29 14:45:00,159.98,160.12,159.94,160.06,8055.0,157.808,157.946,157.7685,157.8869,8055.0
2023-11-29 14:50:00,160.01,160.29,159.96,160.29,7874.0,157.8375,158.1137,157.7882,158.1137,7874.0
2023-11-29 14:55:00,160.29,160.29,159.98,160.02,2906.0,158.1137,158.1137,157.808,157.8474,2906.0
2023-11-29 15:00:00,160.02,160.25,160.01,160.1,6918.0,157.8474,158.0743,157.8375,157.9263,6918.0
2023-11-29 15:05:00,160.08,160.2,160.01,160.18,6991.0,157.9066,158.025,157.8375,158.0052,6991.0
2023-11-29 15:10:00,160.12,160.16,159.98,160.0,3769.0,157.946,157.9855,157.808,157.8277,3769.0
2023-11-29 15:15:00,160.06,160.06,159.8,159.87,6211.0,157.8869,157.8869,157.6304,157.6994,6211.0
2023-11-29 15:20:00,159.82,159.87,159.68,159.68,9663.0,157.6501,157.6994,157.512,157.512,9663.0
2023-11-29 15:25:00,159.69,159.69,159.38,159.51,5775.0,157.5219,157.5219,157.2161,157.3443,5775.0
2023-11-29 15:30:00,159.56,159.82,159.48,159.79,23516.0,157.3937,157.6501,157.3147,157.6205,23516.0
2023-11-29 15:35:00,159.74,159.82,159.63,159.71,33604.0,157.5712,157.6501,157.4627,157.5416,33604.0
2023-11-29 15:40:00,159.7,159.78,159.64,159.74,33418.0,157.5318,157.6107,157.4726,157.5712,33418.0
2023-11-29 15:45:00,159.74,159.75,159.38,159.38,32554.0,157.5712,157.5811,157.2161,157.2161,32554.0
2023-11-29 15:50:00,159.36,159.43,158.95,159.26,48638.0,157.1964,157.2654,156.7919,157.0977,48638.0
2023-11-29 15:55:00,159.28,159.41,158.77,158.85,116992.0,157.1175,157.2457,156.6144,156.6933,116992.0
2023-11-30 09:30:00,159.25,159.95,158.47,158.47,27666.0,157.0879,157.7784,156.3185,156.3185,27666.0
2023-11-30 09:35:00,158.11,158.24,157.38,158.2,5845.0,155.9633,156.0916,155.2433,156.0521,5845.0
2023-11-30 09:40:00,158.06,158.07,156.95,157.22,4914.0,155.914,155.9239,154.8191,155.0854,4914.0
2023-11-30 09:45:00,157.33,157.35,156.67,157.14,3328.0,155.1939,155.2137,154.5429,155.0065,3328.0
2023-11-30 09:50:00,157.38,157.81,157.18,157.74,7140.0,155.2433,155.6674,155.046,155.5984,7140.0
2023-11-30 09:55:00,157.88,157.91,157.22,157.53,5390.0,155.7365,155.7661,155.0854,155.3912,5390.0
2023-11-30 10:00:00,157.39,157.6,157.0,157.26,7618.0,155.2531,155.4603,154.8684,155.1249,7618.0
2023-11-30 10:05:00,157.41,158.33,157.41,158.04,15342.0,155.2728,156.1804,155.2728,155.8943,15342.0
2023-11-30 10:10:00,157.91,158.17,157.81,158.01,6370.0,155.7661,156.0225,155.6674,155.8647,6370.0
2023-11-30 10:15:00,158.06,158.4,157.95,158.37,4381.0,155.914,156.2494,155.8055,156.2198,4381.0
2023-11-30 10:20:00,158.3,158.69,158.3,158.62,4655.0,156.1508,156.5355,156.1508,156.4664,4655.0
2023-11-30 10:25:00,158.48,158.72,158.48,158.63,4722.0,156.3283,156.5651,156.3283,156.4763,4722.0
2023-11-30 10:30:00,158.66,158.67,158.48,158.65,4904.0,156.5059,156.5157,156.3283,156.496,4904.0
2023-11-30 10:35:00,158.61,158.8,158.49,158.49,6866.0,156.4566,156.644,156.3382,156.3382,6866.0
2023-11-30 10:40:00,158.53,158.97,158.53,158.97,4744.0,156.3776,156.8117,156.3776,156.8117,4744.0
2023-11-30 10:45:00,158.98,159.22,158.76,159.22,4738.0,156.8215,157.0583,156.6045,157.0583,4738.0
2023-11-30 10:50:00,159.13,159.4,158.84,159.4,8050.0,156.9695,157.2358,156.6834,157.2358,8050.0
2023-11-30 10:55:00,159.34,159.84,159.34,159.81,7619.0,157.1766,157.6699,157.1766,157.6403,7619.0
2023-11-30 11:00:00,159.84,160.09,159.75,159.75,15370.0,157.6699,157.9165,157.5811,157.5811,15370.0
2023-11-30 11:05:00,159.78,160.0,159.75,159.94,5587.0,157.6107,157.8277,157.5811,157.7685,5587.0
2023-11-30 11:10:00,159.88,160.16,159.83,160.1,13366.0,157.7093,157.9855,157.66,157.9263,13366.0
2023-11-30 11:15:00,160.05,160.05,159.41,159.46,15239.0,157.877,157.877,157.2457,157.295,15239.0
2023-11-30 11:20:00,159.37,159.82,159.28,159.79,6420.0,157.2062,157.6501,157.1175,157.6205,6420.0
2023-11-30 11:25:00,159.76,159.89,159.27,159.32,3278.0,157.5909,157.7192,157.1076,157.1569,3278.0
2023-11-30 11:30:00,159.25,159.25,158.57,158.6,2085.0,157.0879,157.0879,156.4171,156.4467,2085.0
2023-11-30 11:35:00,158.68,158.9,158.62,158.62,5415.0,156.5256,156.7426,156.4664,156.4664,5415.0
2023-11-30 11:40:00,158.67,158.75,158.51,158.61,3467.0,156.5157,156.5947,156.3579,156.4566,3467.0
2023-11-30 11:45:00,158.56,158.7,158.45,158.61,4998.0,156.4072,156.5453,156.2987,156.4566,4998.0
2023-11-30 11:50:00,158.67,158.79,158.52,158.52,3481.0,156.5157,156.6341,156.3678,156.3678,3481.0
2023-11-30 11:55:00,158.55,158.55,158.14,158.3,2979.0,156.3974,156.3974,155.9929,156.1508,2979.0
2023-11-30 12:00:00,158.14,158.65,158.09,158.5,3297.0,155.9929,156.496,155.9436,156.348,3297.0
2023-11-30 12:05:00,158.58,158.71,158.45,158.55,3711.0,156.427,156.5552,156.2987,156.3974,3711.0
2023-11-30 12:10:00,158.55,158.55,158.16,158.17,1297.0,156.3974,156.3974,156.0127,156.0225,1297.0
2023-11-30 12:15:00,158.06,158.12,157.91,158.06,4985.0,155.914,155.9732,155.7661,155.914,4985.0
2023-11-30 12:20:00,158.01,158.01,157.89,157.95,1050.0,155.8647,155.8647,155.7463,155.8055,1050.0
2023-11-30 12:25:00,157.95,158.02,157.67,157.82,7235.0,155.8055,155.8746,155.5293,155.6773,7235.0
2023-11-30 12:30:00,157.85,158.2,157.82,158.2,4401.0,155.7069,156.0521,155.6773,156.0521,4401.0
2023-11-30 12:35:00,158.27,158.33,158.2,158.23,1581.0,156.1212,156.1804,156.0521,156.0817,1581.0
2023-11-30 12:40:00,158.23,158.59,158.23,158.55,2392.0,156.0817,156.4368,156.0817,156.3974,2392.0
2023-11-30 12:45:00,158.49,158.52,158.33,158.44,3286.0,156.3382,156.3678,156.1804,156.2889,3286.0
2023-11-30 12:50:00,158.41,158.47,158.36,158.43,3142.0,156.2593,156.3185,156.2099,156.279,3142.0
2023-11-30 12:55:00,158.36,158.47,158.26,158.37,3532.0,156.2099,156.3185,156.1113,156.2198,3532.0
2023-11-30 13:00:00,158.23,158.23,157.98,157.98,941.0,156.0817,156.0817,155.8351,155.8351,941.0
2023-11-30 13:05:00,157.91,157.98,157.78,157.78,2333.0,155.7661,155.8351,155.6378,155.6378,2333.0
2023-11-30 13:10:00,157.74,157.92,157.74,157.75,4843.0,155.5984,155.7759,155.5984,155.6082,4843.0
2023-11-30 13:15:00,157.75,157.88,157.73,157.8,4503.0,155.6082,155.7365,155.5885,155.6575,4503.0
2023-11-30 13:20:00,157.9,157.98,157.81,157.97,3949.0,155.7562,155.8351,155.6674,155.8252,3949.0
2023-11-30 13:25:00,157.99,158.07,157.95,157.96,900.0,155.845,155.9239,155.8055,155.8154,900.0
2023-11-30 13:30:00,157.95,158.01,157.76,157.8,5566.0,155.8055,155.8647,155.6181,155.6575,5566.0
2023-11-30 13:35:00,157.85,157.95,157.76,157.86,2359.0,155.7069,155.8055,155.6181,155.7167,2359.0
2023-11-30 13:40:00,157.95,158.05,157.95,157.96,2927.0,155.8055,155.9042,155.8055,155.8154,2927.0
2023-11-30 13:45:00,157.95,158.04,157.61,157.67,3397.0,155.8055,155.8943,155.4701,155.5293,3397.0
2023-11-30 13:50:00,157.68,157.74,157.51,157.56,3358.0,155.5392,155.5984,155.3715,155.4208,3358.0
2023-11-30 13:55:00,157.62,157.71,157.6,157.63,4202.0,155.48,155.5688,155.4603,155.4899,4202.0
2023-11-30 14:00:00,157.69,157.69,157.51,157.64,2927.0,155.549,155.549,155.3715,155.4997,2927.0
2023-11-30 14:05:00,157.64,157.93,157.64,157.84,6322.0,155.4997,155.7858,155.4997,155.697,6322.0
2023-11-30 14:10:00,157.81,157.81,157.68,157.78,4122.0,155.6674,155.6674,155.5392,155.6378,4122.0
2023-11-30 14:15:00,157.77,157.86,157.73,157.77,4520.0,155.628,155.7167,155.5885,155.628,4520.0
2023-11-30 14:20:00,157.66,157.77,157.63,157.71,3142.0,155.5194,155.628,155.4899,155.5688,3142.0
2023-11-30 14:25:00,157.71,157.8,157.63,157.63,5278.0,155.5688,155.6575,155.4899,155.4899,5278.0
2023-11-30 14:30:00,157.64,157.69,157.52,157.69,4907.0,155.4997,155.549,155.3814,155.549,4907.0
2023-11-30 14:35:00,157.7,157.87,157.7,157.77,5687.0,155.5589,155.7266,155.5589,155.628,5687.0
2023-11-30 14:40:00,157.7,158.12,157.7,158.05,6980.0,155.5589,155.9732,155.5589,155.9042,6980.0
2023-11-30 14:45:00,158.06,158.2,157.96,158.17,7480.0,155.914,156.0521,155.8154,156.0225,7480.0
2023-11-30 14:50:00,158.12,158.35,158.12,158.3,3248.0,155.9732,156.2001,155.9732,156.1508,3248.0
2023-11-30 14:55:00,158.3,158.39,158.16,158.38,7437.0,156.1508,156.2395,156.0127,156.2297,7437.0
2023-11-30 15:00:00,158.38,158.51,158.34,158.36,7703.0,156.2297,156.3579,156.1902,156.2099,7703.0
2023-11-30 15:05:00,158.31,158.31,158.04,158.05,11218.0,156.1606,156.1606,155.8943,155.9042,11218.0
2023-11-30 15:10:00,158.09,158.21,157.96,158.16,9576.0,155.9436,156.062,155.8154,156.0127,9576.0
2023-11-30 15:15:00,158.16,158.22,158.08,158.15,6323.0,156.0127,156.0718,155.9337,156.0028,6323.0
2023-11-30 15:20:00,158.19,158.31,158.09,158.22,35470.0,156.0423,156.1606,155.9436,156.0718,35470.0
2023-11-30 15:25:00,158.25,158.28,158.03,158.1,6979.0,156.1014,156.131,155.8844,155.9535,6979.0
2023-11-30 15:30:00,158.09,158.12,157.82,158.01,14131.0,155.9436,155.9732,155.6773,155.8647,14131.0
2023-11-30 15:35:00,158.0,158.06,157.88,157.97,21872.0,155.8548,155.914,155.7365,155.8252,21872.0
2023-11-30 15:40:00,157.98,158.03,157.7,157.71,18276.0,155.8351,155.8844,155.5589,155.5688,18276.0
2023-11-30 15:45:00,157.69,157.87,157.65,157.66,30319.0,155.549,155.7266,155.5096,155.5194,30319.0
2023-11-30 15:50:00,157.62,157.82,157.58,157.58,39185.0,155.48,155.6773,155.4405,155.4405,39185.0
2023-11-30 15:55:00,157.57,157.89,157.56,157.64,112103.0,155.4307,155.7463,155.4208,155.4997,112103.0
2023-12-01 09:30:00,157.45,157.5,156.75,156.75,16680.0,155.3123,155.3616,154.6218,154.6218,16680.0
2023-12-01 09:35:00,156.57,157.71,156.44,157.07,3963.0,154.4442,155.5688,154.316,154.9375,3963.0
2023-12-01 09:40:00,156.9,157.36,156.9,157.0,2389.0,154.7698,155.2235,154.7698,154.8684,2389.0
2023-12-01 09:45:00,157.08,157.1,156.85,156.86,1480.0,154.9473,154.9671,154.7204,154.7303,1480.0
2023-12-01 09:50:00,156.86,156.86,156.72,156.75,600.0,154.7303,154.7303,154.5922,154.6218,600.0
2023-12-01 09:55:00,156.72,157.25,156.71,156.93,3830.0,154.5922,155.115,154.5823,154.7994,3830.0
2023-12-01 10:00:00,157.01,157.58,157.01,157.57,3218.0,154.8783,155.4405,154.8783,155.4307,3218.0
2023-12-01 10:05:00,157.54,157.55,157.28,157.55,3558.0,155.4011,155.4109,155.1446,155.4109,3558.0
2023-12-01 10:10:00,157.37,157.37,156.93,156.93,2036.0,155.2334,155.2334,154.7994,154.7994,2036.0
2023-12-01 10:15:00,156.77,157.03,156.77,156.95,3755.0,154.6415,154.898,154.6415,154.8191,3755.0
2023-12-01 10:20:00,157.03,157.12,156.93,157.01,2723.0,154.898,154.9868,154.7994,154.8783,2723.0
2023-12-01 10:25:00,157.03,157.06,156.59,156.7,4302.0,154.898,154.9276,154.464,154.5725,4302.0
2023-12-01 10:30:00,156.62,156.87,156.39,156.87,7049.0,154.4936,154.7402,154.2667,154.7402,7049.0
2023-12-01 10:35:00,156.86,157.21,156.86,157.01,6128.0,154.7303,155.0756,154.7303,154.8783,6128.0
2023-12-01 10:40:00,156.98,157.11,156.95,157.0,4722.0,154.8487,154.9769,154.8191,154.8684,4722.0
2023-12-01 10:45:00,157.14,157.46,157.12,157.31,4873.0,155.0065,155.3222,154.9868,155.1742,4873.0
2023-12-01 10:50:00,157.34,157.74,157.33,157.67,4869.0,155.2038,155.5984,155.1939,155.5293,4869.0
2023-12-01 10:55:00,157.59,157.68,157.47,157.47,4238.0,155.4504,155.5392,155.332,155.332,4238.0
2023-12-01 11:00:00,157.27,157.27,157.0,157.25,1120.0,155.1347,155.1347,154.8684,155.115,1120.0
2023-12-01 11:05:00,157.25,157.5,157.25,157.45,1274.0,155.115,155.3616,155.115,155.3123,1274.0
2023-12-01 11:10:00,157.45,157.69,157.4,157.69,4278.0,155.3123,155.549,155.263,155.549,4278.0
2023-12-01 11:15:00,157.66,157.8,157.61,157.78,2109.0,155.5194,155.6575,155.4701,155.6378,2109.0
2023-12-01 11:20:00,157.69,157.83,157.51,157.83,2873.0,155.549,155.6871,155.3715,155.6871,2873.0
2023-12-01 11:25:00,157.72,157.96,157.68,157.95,3654.0,155.5786,155.8154,155.5392,155.8055,3654.0
2023-12-01 11:30:00,157.86,158.19,157.55,158.19,3000.0,155.7167,156.0423,155.4109,156.0423,3000.0
2023-12-01 11:35:00,158.32,158.36,158.24,158.29,1055.0,156.1705,156.2099,156.0916,156.1409,1055.0
2023-12-01 11:40:00,158.36,158.74,158.35,158.74,2120.0,156.2099,156.5848,156.2001,156.5848,2120.0
2023-12-01 11:45:00,158.71,158.71,158.32,158.61,2443.0,156.5552,156.5552,156.1705,156.4566,2443.0
2023-12-01 11:50:00,158.7,158.95,158.7,158.76,3120.0,156.5453,156.7919,156.5453,156.6045,3120.0
2023-12-01 11:55:00,158.62,158.74,158.5,158.58,1220.0,156.4664,156.5848,156.348,156.427,1220.0
2023-12-01 12:00:00,158.4,158.6,158.39,158.49,2131.0,156.2494,156.4467,156.2395,156.3382,2131.0
2023-12-01 12:05:00,158.53,158.86,158.45,158.77,3444.0,156.3776,156.7032,156.2987,156.6144,3444.0
2023-12-01 12:10:00,158.8,158.85,158.76,158.83,659.0,156.644,156.6933,156.6045,156.6736,659.0
2023-12-01 12:15:00,158.84,158.92,158.64,158.64,3079.0,156.6834,156.7623,156.4861,156.4861,3079.0
2023-12-01 12:20:00,158.61,158.64,158.46,158.46,3881.0,156.4566,156.4861,156.3086,156.3086,3881.0
2023-12-01 12:25:00,158.51,158.65,158.51,158.65,1005.0,156.3579,156.496,156.3579,156.496,1005.0
2023-12-01 12:30:00,158.71,158.88,158.71,158.82,1401.0,156.5552,156.7229,156.5552,156.6637,1401.0
2023-12-01 12:35:00,158.78,158.95,158.78,158.94,3842.0,156.6242,156.7919,156.6242,156.7821,3842.0
2023-12-01 12:40:00,158.82,159.21,158.8,159.1,2283.0,156.6637,157.0484,156.644,156.9399,2283.0
2023-12-01 12:45:00,159.0,159.11,158.99,159.01,3221.0,156.8413,156.9498,156.8314,156.8511,3221.0
2023-12-01 12:50:00,158.91,158.91,158.58,158.7,1785.0,156.7525,156.7525,156.427,156.5453,1785.0
2023-12-01 12:55:00,158.69,158.98,158.68,158.97,1700.0,156.5355,156.8215,156.5256,156.8117,1700.0
2023-12-01 13:00:00,158.99,159.08,158.94,159.05,2529.0,156.8314,156.9202,156.7821,156.8906,2529.0
2023-12-01 13:05:00,159.03,159.03,158.78,158.78,5465.0,156.8708,156.8708,156.6242,156.6242,5465.0
2023-12-01 13:10:00,158.73,158.73,158.55,158.68,1200.0,156.5749,156.5749,156.3974,156.5256,1200.0
2023-12-01 13:15:00,158.65,158.92,158.58,158.81,4568.0,156.496,156.7623,156.427,156.6538,4568.0
2023-12-01 13:20:00,158.8,158.8,158.66,158.79,2126.0,156.644,156.644,156.5059,156.6341,2126.0
2023-12-01 13:25:00,158.94,158.94,158.73,158.85,1979.0,156.7821,156.7821,156.5749,156.6933,1979.0
2023-12-01 13:30:00,158.81,159.05,158.8,159.0,2586.0,156.6538,156.8906,156.644,156.8413,2586.0
2023-12-01 13:35:00,159.0,159.01,158.89,158.99,1500.0,156.8413,156.8511,156.7327,156.8314,1500.0
2023-12-01 13:40:00,158.93,159.03,158.91,158.92,1227.0,156.7722,156.8708,156.7525,156.7623,1227.0
2023-12-01 13:45:00,158.96,159.05,158.94,159.0,3441.0,156.8018,156.8906,156.7821,156.8413,3441.0
2023-12-01 13:50:00,159.0,159.01,158.85,158.97,2928.0,156.8413,156.8511,156.6933,156.8117,2928.0
2023-12-01 13:55:00,158.9,159.0,158.74,158.91,4620.0,156.7426,156.8413,156.5848,156.7525,4620.0
2023-12-01 14:00:00,158.84,159.0,158.82,159.0,800.0,156.6834,156.8413,156.6637,156.8413,800.0
2023-12-01 14:05:00,158.97,158.98,158.85,158.85,2137.0,156.8117,156.8215,156.6933,156.6933,2137.0
2023-12-01 14:10:00,158.74,158.92,158.73,158.92,1848.0,156.5848,156.7623,156.5749,156.7623,1848.0
2023-12-01 14:15:00,158.77,158.77,158.59,158.65,2444.0,156.6144,156.6144,156.4368,156.496,2444.0
2023-12-01 14:20:00,158.55,158.7,158.55,158.68,1400.0,156.3974,156.5453,156.3974,156.5256,1400.0
2023-12-01 14:25:00,158.69,158.69,158.57,158.68,2041.0,156.5355,156.5355,156.4171,156.5256,2041.0
2023-12-01 14:30:00,158.69,158.73,158.64,158.64,1300.0,156.5355,156.5749,156.4861,156.4861,1300.0
2023-12-01 14:35:00,158.64,158.78,158.54,158.73,6993.0,156.4861,156.6242,156.3875,156.5749,6993.0
2023-12-01 14:40:00,158.74,158.74,158.54,158.67,5941.0,156.5848,156.5848,156.3875,156.5157,5941.0
2023-12-01 14:45:00,158.64,158.78,158.6,158.76,2800.0,156.4861,156.6242,156.4467,156.6045,2800.0
2023-12-01 14:50:00,158.74,158.79,158.56,158.56,3296.0,156.5848,156.6341,156.4072,156.4072,3296.0
2023-12-01 14:55:00,158.46,158.51,158.41,158.48,2288.0,156.3086,156.3579,156.2593,156.3283,2288.0
2023-12-01 15:00:00,158.47,158.48,158.31,158.36,3142.0,156.3185,156.3283,156.1606,156.2099,3142.0
2023-12-01 15:05:00,158.35,158.48,158.3,158.31,3460.0,156.2001,156.3283,156.1508,156.1606,3460.0
2023-12-01 15:10:00,158.29,158.53,158.25,158.52,5638.0,156.1409,156.3776,156.1014,156.3678,5638.0
2023-12-01 15:15:00,158.45,158.61,158.44,158.51,2810.0,156.2987,156.4566,156.2889,156.3579,2810.0
2023-12-01 15:20:00,158.53,158.67,158.49,158.67,2156.0,156.3776,156.5157,156.3382,156.5157,2156.0
2023-12-01 15:25:00,158.65,158.89,158.65,158.87,2800.0,156.496,156.7327,156.496,156.713,2800.0
2023-12-01 15:30:00,158.92,159.26,158.91,159.26,3135.0,156.7623,157.0977,156.7525,157.0977,3135.0
2023-12-01 15:35:00,159.32,159.45,159.24,159.36,8229.0,157.1569,157.2851,157.078,157.1964,8229.0
2023-12-01 15:40:00,159.4,159.53,159.35,159.53,6788.0,157.2358,157.3641,157.1865,157.3641,6788.0
2023-12-01 15:45:00,159.53,159.54,159.42,159.46,9838.0,157.3641,157.3739,157.2556,157.295,9838.0
2023-12-01 15:50:00,159.44,159.44,159.14,159.24,33793.0,157.2753,157.2753,156.9794,157.078,33793.0
2023-12-01 15:55:00,159.26,159.74,159.23,159.64,46625.0,157.0977,157.5712,157.0681,157.4726,46625.0
2023-12-04 09:30:00,160.84,161.35,159.6,161.25,17448.0,158.6563,159.1594,157.4331,159.0607,17448.0
2023-12-04 09:35:00,161.22,161.24,160.64,160.71,4156.0,159.0311,159.0508,158.459,158.528,4156.0
2023-12-04 09:40:00,160.91,160.98,160.63,160.91,6185.0,158.7253,158.7944,158.4491,158.7253,6185.0
2023-12-04 09:45:00,161.05,162.2,161.05,162.05,10021.0,158.8634,159.9978,158.8634,159.8498,10021.0
2023-12-04 09:50:00,161.99,162.48,161.93,162.19,14728.0,159.7907,160.274,159.7315,159.9879,14728.0
2023-12-04 09:55:00,162.16,162.42,161.73,162.24,16804.0,159.9584,160.2148,159.5342,160.0373,16804.0
2023-12-04 10:00:00,162.14,162.39,161.94,161.96,33978.0,159.9386,160.1852,159.7413,159.7611,33978.0
2023-12-04 10:05:00,162.03,162.03,161.34,161.48,14381.0,159.8301,159.8301,159.1495,159.2876,14381.0
2023-12-04 10:10:00,161.47,162.25,161.33,162.09,13240.0,159.2777,160.0471,159.1396,159.8893,13240.0
2023-12-04 10:15:00,162.2,162.3,161.91,161.93,14713.0,159.9978,160.0965,159.7117,159.7315,14713.0
2023-12-04 10:20:00,162.02,162.08,161.84,161.98,3691.0,159.8203,159.8794,159.6427,159.7808,3691.0
2023-12-04 10:25:00,161.99,162.09,161.65,161.99,6910.0,159.7907,159.8893,159.4553,159.7907,6910.0
2023-12-04 10:30:00,161.77,161.87,161.0,161.0,47796.0,159.5736,159.6723,158.8141,158.8141,47796.0
2023-12-04 10:35:00,161.0,161.16,160.75,161.11,9254.0,158.8141,158.9719,158.5675,158.9226,9254.0
2023-12-04 10:40:00,161.21,161.31,160.97,161.06,2747.0,159.0213,159.1199,158.7845,158.8733,2747.0
2023-12-04 10:45:00,161.29,161.41,161.16,161.32,3503.0,159.1002,159.2185,158.9719,159.1298,3503.0
2023-12-04 10:50:00,161.3,161.3,160.24,160.24,4815.0,159.11,159.11,158.0644,158.0644,4815.0
2023-12-04 10:55:00,160.15,160.42,160.02,160.41,12558.0,157.9756,158.242,157.8474,158.2321,12558.0
2023-12-04 11:00:00,160.38,160.74,160.33,160.65,5611.0,158.2025,158.5576,158.1532,158.4689,5611.0
2023-12-04 11:05:00,160.66,160.74,160.44,160.67,3806.0,158.4787,158.5576,158.2617,158.4886,3806.0
2023-12-04 11:10:00,160.59,160.71,160.5,160.55,3805.0,158.4097,158.528,158.3209,158.3702,3805.0
2023-12-04 11:15:00,160.71,161.2,160.71,161.2,3698.0,158.528,159.0114,158.528,159.0114,3698.0
2023-12-04 11:20:00,161.19,161.34,161.08,161.28,4206.0,159.0015,159.1495,158.893,159.0903,4206.0
2023-12-04 11:25:00,161.27,161.32,161.0,161.16,2305.0,159.0804,159.1298,158.8141,158.9719,2305.0
2023-12-04 11:30:00,161.03,161.1,160.67,160.81,6601.0,158.8437,158.9127,158.4886,158.6267,6601.0
2023-12-04 11:35:00,160.79,160.85,160.53,160.55,3501.0,158.607,158.6661,158.3505,158.3702,3501.0
2023-12-04 11:40:00,160.56,161.03,160.55,161.03,5200.0,158.3801,158.8437,158.3702,158.8437,5200.0
2023-12-04 11:45:00,161.06,161.09,160.76,160.77,3082.0,158.8733,158.9029,158.5774,158.5872,3082.0
2023-12-04 11:50:00,160.88,161.29,160.88,161.1,2512.0,158.6957,159.1002,158.6957,158.9127,2512.0
2023-12-04 11:55:00,161.09,161.09,161.02,161.09,899.0,158.9029,158.9029,158.8338,158.9029,899.0
2023-12-04 12:00:00,161.14,161.37,161.1,161.3,11740.0,158.9522,159.1791,158.9127,159.11,11740.0
2023-12-04 12:05:00,161.24,161.38,160.9,161.09,4948.0,159.0508,159.1889,158.7155,158.9029,4948.0
2023-12-04 12:10:00,161.07,161.07,160.75,160.86,1500.0,158.8832,158.8832,158.5675,158.676,1500.0
2023-12-04 12:15:00,160.97,161.14,160.91,161.14,2780.0,158.7845,158.9522,158.7253,158.9522,2780.0
2023-12-04 12:20:00,160.92,161.19,160.92,161.07,2430.0,158.7352,159.0015,158.7352,158.8832,2430.0
2023-12-04 12:25:00,161.04,161.04,160.78,160.91,2600.0,158.8536,158.8536,158.5971,158.7253,2600.0
2023-12-04 12:30:00,160.91,161.21,160.86,161.15,4883.0,158.7253,159.0213,158.676,158.9621,4883.0
2023-12-04 12:35:00,161.11,161.19,160.79,160.91,1615.0,158.9226,159.0015,158.607,158.7253,1615.0
2023-12-04 12:40:00,160.84,160.93,160.78,160.9,3128.0,158.6563,158.7451,158.5971,158.7155,3128.0
2023-12-04 12:45:00,160.88,161.11,160.78,160.99,3564.0,158.6957,158.9226,158.5971,158.8042,3564.0
2023-12-04 12:50:00,161.06,161.27,161.02,161.05,3745.0,158.8733,159.0804,158.8338,158.8634,3745.0
2023-12-04 12:55:00,161.11,161.15,160.99,160.99,1500.0,158.9226,158.9621,158.8042,158.8042,1500.0
2023-12-04 13:00:00,161.01,161.01,160.91,160.98,917.0,158.824,158.824,158.7253,158.7944,917.0
2023-12-04 13:05:00,160.99,161.22,160.99,160.99,3300.0,158.8042,159.0311,158.8042,158.8042,3300.0
2023-12-04 13:10:00,161.03,161.03,160.9,161.03,500.0,158.8437,158.8437,158.7155,158.8437,500.0
2023-12-04 13:15:00,161.03,161.09,160.93,160.96,3113.0,158.8437,158.9029,158.7451,158.7746,3113.0
2023-12-04 13:20:00,161.01,161.07,160.78,160.78,5031.0,158.824,158.8832,158.5971,158.5971,5031.0
2023-12-04 13:25:00,160.76,160.77,160.58,160.6,3356.0,158.5774,158.5872,158.3998,158.4195,3356.0
2023-12-04 13:30:00,160.6,160.6,160.3,160.34,3769.0,158.4195,158.4195,158.1236,158.1631,3769.0
2023-12-04 13:35:00,160.4,160.53,160.36,160.36,1940.0,158.2222,158.3505,158.1828,158.1828,1940.0
2023-12-04 13:40:00,160.42,160.5,160.38,160.38,1300.0,158.242,158.3209,158.2025,158.2025,1300.0
2023-12-04 13:45:00,160.36,160.47,160.33,160.42,2061.0,158.1828,158.2913,158.1532,158.242,2061.0
2023-12-04 13:50:00,160.42,160.66,160.42,160.55,2334.0,158.242,158.4787,158.242,158.3702,2334.0
2023-12-04 13:55:00,160.51,160.6,160.5,160.53,1620.0,158.3308,158.4195,158.3209,158.3505,1620.0
2023-12-04 14:00:00,160.6,160.78,160.58,160.58,5317.0,158.4195,158.5971,158.3998,158.3998,5317.0
2023-12-04 14:05:00,160.58,160.74,160.49,160.74,4635.0,158.3998,158.5576,158.311,158.5576,4635.0
2023-12-04 14:10:00,160.78,161.13,160.78,161.08,2512.0,158.5971,158.9423,158.5971,158.893,2512.0
2023-12-04 14:15:00,161.06,161.15,160.98,161.05,6005.0,158.8733,158.9621,158.7944,158.8634,6005.0
2023-12-04 14:20:00,161.05,161.13,160.99,161.06,8356.0,158.8634,158.9423,158.8042,158.8733,8356.0
2023-12-04 14:25:00,161.09,161.19,160.98,161.04,8098.0,158.9029,159.0015,158.7944,158.8536,8098.0
2023-12-04 14:30:00,161.01,161.14,160.96,161.11,8173.0,158.824,158.9522,158.7746,158.9226,8173.0
2023-12-04 14:35:00,161.2,161.4,161.18,161.27,4034.0,159.0114,159.2087,158.9917,159.0804,4034.0
2023-12-04 14:40:00,161.3,161.42,161.24,161.31,4292.0,159.11,159.2284,159.0508,159.1199,4292.0
2023-12-04 14:45:00,161.31,161.49,161.27,161.41,3994.0,159.1199,159.2974,159.0804,159.2185,3994.0
2023-12-04 14:50:00,161.4,161.54,161.38,161.5,3251.0,159.2087,159.3468,159.1889,159.3073,3251.0
2023-12-04 14:55:00,161.5,161.69,161.33,161.65,12554.0,159.3073,159.4947,159.1396,159.4553,12554.0
2023-12-04 15:00:00,161.64,161.72,161.53,161.53,3569.0,159.4454,159.5243,159.3369,159.3369,3569.0
2023-12-04 15:05:00,161.53,161.58,161.41,161.42,5627.0,159.3369,159.3862,159.2185,159.2284,5627.0
2023-12-04 15:10:00,161.43,161.63,161.42,161.59,5234.0,159.2383,159.4355,159.2284,159.3961,5234.0
2023-12-04 15:15:00,161.6,161.75,161.43,161.63,6834.0,159.406,159.5539,159.2383,159.4355,6834.0
2023-12-04 15:20:00,161.65,161.76,161.44,161.44,9318.0,159.4553,159.5638,159.2481,159.2481,9318.0
2023-12-04 15:25:00,161.51,161.72,161.37,161.72,10186.0,159.3172,159.5243,159.1791,159.5243,10186.0
2023-12-04 15:30:00,161.79,161.88,161.58,161.84,7782.0,159.5934,159.6822,159.3862,159.6427,7782.0
2023-12-04 15:35:00,161.78,161.91,161.73,161.91,14588.0,159.5835,159.7117,159.5342,159.7117,14588.0
2023-12-04 15:40:00,161.88,161.9,161.6,161.68,13221.0,159.6822,159.7019,159.406,159.4849,13221.0
2023-12-04 15:45:00,161.7,161.7,161.46,161.47,12492.0,159.5046,159.5046,159.2679,159.2777,12492.0
2023-12-04 15:50:00,161.46,161.54,161.26,161.39,24976.0,159.2679,159.3468,159.0706,159.1988,24976.0
2023-12-04 15:55:00,161.43,161.7,161.32,161.52,54421.0,159.2383,159.5046,159.1298,159.327,54421.0
2023-12-05 09:30:00,160.84,161.43,160.84,161.43,13472.0,158.6563,159.2383,158.6563,159.2383,13472.0
2023-12-05 09:35:00,161.01,161.59,160.96,161.2,9415.0,158.824,159.3961,158.7746,159.0114,9415.0
2023-12-05 09:40:00,161.17,161.38,160.87,161.0,14613.0,158.9818,159.1889,158.6859,158.8141,14613.0
2023-12-05 09:45:00,160.92,161.99,160.92,161.66,10221.0,158.7352,159.7907,158.7352,159.4651,10221.0
2023-12-05 09:50:00,161.49,161.75,161.31,161.74,9827.0,159.2974,159.5539,159.1199,159.5441,9827.0
2023-12-05 09:55:00,162.09,162.3,161.95,162.21,5357.0,159.8893,160.0965,159.7512,160.0077,5357.0
2023-12-05 10:00:00,162.29,162.83,162.22,162.67,10183.0,160.0866,160.6193,160.0175,160.4614,10183.0
2023-12-05 10:05:00,162.55,162.67,162.14,162.47,6001.0,160.3431,160.4614,159.9386,160.2641,6001.0
2023-12-05 10:10:00,162.38,162.62,162.33,162.59,6721.0,160.1754,160.4121,160.126,160.3825,6721.0
2023-12-05 10:15:00,162.58,162.82,162.52,162.56,7522.0,160.3727,160.6094,160.3135,160.3529,7522.0
2023-12-05 10:20:00,162.61,163.03,162.61,162.96,7847.0,160.4022,160.8165,160.4022,160.7475,7847.0
2023-12-05 10:25:00,162.88,162.91,162.52,162.65,4724.0,160.6686,160.6982,160.3135,160.4417,4724.0
2023-12-05 10:30:00,162.7,162.88,162.41,162.52,3302.0,160.491,160.6686,160.205,160.3135,3302.0
2023-12-05 10:35:00,162.5,162.59,162.43,162.47,3165.0,160.2937,160.3825,160.2247,160.2641,3165.0
2023-12-05 10:40:00,162.47,162.47,162.24,162.37,6576.0,160.2641,160.2641,160.0373,160.1655,6576.0
2023-12-05 10:45:00,162.4,162.56,162.33,162.49,4951.0,160.1951,160.3529,160.126,160.2839,4951.0
2023-12-05 10:50:00,162.49,162.49,162.21,162.21,4145.0,160.2839,160.2839,160.0077,160.0077,4145.0
2023-12-05 10:55:00,162.26,162.54,162.04,162.53,8409.0,160.057,160.3332,159.84,160.3233,8409.0
2023-12-05 11:00:00,162.48,162.62,162.4,162.55,2848.0,160.274,160.4121,160.1951,160.3431,2848.0
2023-12-05 11:05:00,162.62,162.63,162.33,162.43,2250.0,160.4121,160.422,160.126,160.2247,2250.0
2023-12-05 11:10:00,162.3,162.36,161.78,161.78,2952.0,160.0965,160.1556,159.5835,159.5835,2952.0
2023-12-05 11:15:00,161.75,161.77,161.16,161.21,4790.0,159.5539,159.5736,158.9719,159.0213,4790.0
2023-12-05 11:20:00,161.18,161.48,161.08,161.33,4605.0,158.9917,159.2876,158.893,159.1396,4605.0
2023-12-05 11:25:00,161.43,161.65,161.33,161.65,2658.0,159.2383,159.4553,159.1396,159.4553,2658.0
2023-12-05 11:30:00,161.74,161.85,161.66,161.67,3291.0,159.5441,159.6526,159.4651,159.475,3291.0
2023-12-05 11:35:00,161.72,161.72,161.32,161.48,4208.0,159.5243,159.5243,159.1298,159.2876,4208.0
2023-12-05 11:40:00,161.56,161.64,161.42,161.6,1712.0,159.3665,159.4454,159.2284,159.406,1712.0
2023-12-05 11:45:00,161.55,161.55,161.4,161.47,500.0,159.3566,159.3566,159.2087,159.2777,500.0
2023-12-05 11:50:00,161.39,161.55,160.89,161.0,6801.0,159.1988,159.3566,158.7056,158.8141,6801.0
2023-12-05 11:55:00,161.05,161.12,160.95,160.95,2288.0,158.8634,158.9325,158.7648,158.7648,2288.0
2023-12-05 12:00:00,161.02,161.11,160.78,160.81,4166.0,158.8338,158.9226,158.5971,158.6267,4166.0
2023-12-05 12:05:00,160.79,160.96,160.79,160.9,2694.0,158.607,158.7746,158.607,158.7155,2694.0
2023-12-05 12:10:00,160.98,160.99,160.75,160.75,1705.0,158.7944,158.8042,158.5675,158.5675,1705.0
2023-12-05 12:15:00,160.93,161.11,160.85,160.87,3919.0,158.7451,158.9226,158.6661,158.6859,3919.0
2023-12-05 12:20:00,160.77,160.83,160.52,160.52,2182.0,158.5872,158.6464,158.3406,158.3406,2182.0
2023-12-05 12:25:00,160.41,160.48,160.31,160.34,1994.0,158.2321,158.3012,158.1335,158.1631,1994.0
2023-12-05 12:30:00,160.33,160.41,160.16,160.24,2906.0,158.1532,158.2321,157.9855,158.0644,2906.0
2023-12-05 12:35:00,160.36,160.44,160.35,160.37,1638.0,158.1828,158.2617,158.1729,158.1927,1638.0
2023-12-05 12:40:00,160.34,160.35,160.26,160.26,1298.0,158.1631,158.1729,158.0841,158.0841,1298.0
2023-12-05 12:45:00,160.3,160.62,160.3,160.51,10450.0,158.1236,158.4393,158.1236,158.3308,10450.0
2023-12-05 12:50:00,160.5,160.57,160.43,160.44,561.0,158.3209,158.3899,158.2518,158.2617,561.0
2023-12-05 12:55:00,160.51,160.84,160.51,160.64,2319.0,158.3308,158.6563,158.3308,158.459,2319.0
2023-12-05 13:00:00,160.54,160.6,160.45,160.46,3216.0,158.3603,158.4195,158.2716,158.2814,3216.0
2023-12-05 13:05:00,160.42,160.67,160.38,160.66,2234.0,158.242,158.4886,158.2025,158.4787,2234.0
2023-12-05 13:10:00,160.69,160.96,160.67,160.92,3266.0,158.5083,158.7746,158.4886,158.7352,3266.0
2023-12-05 13:15:00,161.17,161.17,161.04,161.1,1508.0,158.9818,158.9818,158.8536,158.9127,1508.0
2023-12-05 13:20:00,160.99,161.07,160.97,161.0,1203.0,158.8042,158.8832,158.7845,158.8141,1203.0
2023-12-05 13:25:00,160.96,161.03,160.81,160.84,1900.0,158.7746,158.8437,158.6267,158.6563,1900.0
2023-12-05 13:30:00,160.77,160.92,160.58,160.63,1810.0,158.5872,158.7352,158.3998,158.4491,1810.0
2023-12-05 13:35:00,160.54,160.67,160.49,160.56,3115.0,158.3603,158.4886,158.311,158.3801,3115.0
2023-12-05 13:40:00,160.53,160.73,160.44,160.73,2274.0,158.3505,158.5478,158.2617,158.5478,2274.0
2023-12-05 13:45:00,160.65,160.77,160.58,160.77,2664.0,158.4689,158.5872,158.3998,158.5872,2664.0
2023-12-05 13:50:00,160.85,160.88,160.75,160.88,1600.0,158.6661,158.6957,158.5675,158.6957,1600.0
2023-12-05 13:55:00,160.87,161.03,160.81,161.03,2967.0,158.6859,158.8437,158.6267,158.8437,2967.0
2023-12-05 14:00:00,161.03,161.03,160.92,160.93,2593.0,158.8437,158.8437,158.7352,158.7451,2593.0
2023-12-05 14:05:00,161.05,161.06,160.95,160.96,1180.0,158.8634,158.8733,158.7648,158.7746,1180.0
2023-12-05 14:10:00,160.94,161.08,160.89,160.95,2699.0,158.7549,158.893,158.7056,158.7648,2699.0
2023-12-05 14:15:00,160.94,161.14,160.92,160.98,2477.0,158.7549,158.9522,158.7352,158.7944,2477.0
2023-12-05 14:20:00,160.94,161.07,160.91,160.96,1120.0,158.7549,158.8832,158.7253,158.7746,1120.0
2023-12-05 14:25:00,160.96,161.1,160.91,161.06,3712.0,158.7746,158.9127,158.7253,158.8733,3712.0
2023-12-05 14:30:00,161.1,161.21,161.02,161.09,2458.0,158.9127,159.0213,158.8338,158.9029,2458.0
2023-12-05 14:35:00,161.03,161.12,161.02,161.09,2501.0,158.8437,158.9325,158.8338,158.9029,2501.0
2023-12-05 14:40:00,161.06,161.1,161.04,161.07,1100.0,158.8733,158.9127,158.8536,158.8832,1100.0
2023-12-05 14:45:00,161.02,161.17,160.97,161.11,3675.0,158.8338,158.9818,158.7845,158.9226,3675.0
2023-12-05 14:50:00,161.16,161.34,161.11,161.34,2215.0,158.9719,159.1495,158.9226,159.1495,2215.0
2023-12-05 14:55:00,161.42,161.46,161.32,161.32,4434.0,159.2284,159.2679,159.1298,159.1298,4434.0
2023-12-05 15:00:00,161.39,161.39,161.04,161.04,2896.0,159.1988,159.1988,158.8536,158.8536,2896.0
2023-12-05 15:05:00,161.04,161.15,161.04,161.04,3552.0,158.8536,158.9621,158.8536,158.8536,3552.0
2023-12-05 15:10:00,161.1,161.13,160.98,161.06,4190.0,158.9127,158.9423,158.7944,158.8733,4190.0
2023-12-05 15:15:00,161.03,161.34,161.03,161.28,4919.0,158.8437,159.1495,158.8437,159.0903,4919.0
2023-12-05 15:20:00,161.35,161.47,161.29,161.43,3061.0,159.1594,159.2777,159.1002,159.2383,3061.0
2023-12-05 15:25:00,161.4,161.45,161.31,161.36,2116.0,159.2087,159.258,159.1199,159.1692,2116.0
2023-12-05 15:30:00,161.35,161.39,161.12,161.12,6848.0,159.1594,159.1988,158.9325,158.9325,6848.0
2023-12-05 15:35:00,161.13,161.13,160.96,161.01,4260.0,158.9423,158.9423,158.7746,158.824,4260.0
2023-12-05 15:40:00,161.06,161.11,160.97,161.0,7375.0,158.8733,158.9226,158.7845,158.8141,7375.0
2023-12-05 15:45:00,161.05,161.23,161.03,161.11,13508.0,158.8634,159.041,158.8437,158.9226,13508.0
2023-12-05 15:50:00,161.08,161.25,161.08,161.19,14822.0,158.893,159.0607,158.893,159.0015,14822.0
2023-12-05 15:55:00,161.21,161.21,160.85,161.01,49080.0,159.0213,159.0213,158.6661,158.824,49080.0
2023-12-06 09:30:00,163.1,163.99,163.1,163.49,17844.0,160.8856,161.7635,160.8856,161.2703,17844.0
2023-12-06 09:35:00,163.36,163.53,162.8,163.53,7900.0,161.1421,161.3098,160.5897,161.3098,7900.0
2023-12-06 09:40:00,163.29,163.67,163.14,163.35,4463.0,161.073,161.4479,160.925,161.1322,4463.0
2023-12-06 09:45:00,163.23,163.76,163.19,163.62,4620.0,161.0138,161.5366,160.9744,161.3985,4620.0
2023-12-06 09:50:00,163.71,164.22,163.62,164.15,7469.0,161.4873,161.9904,161.3985,161.9213,7469.0
2023-12-06 09:55:00,164.1,164.43,163.97,164.29,8234.0,161.872,162.1975,161.7438,162.0594,8234.0
2023-12-06 10:00:00,164.24,164.6,164.2,164.56,7746.0,162.0101,162.3652,161.9707,162.3258,7746.0
2023-12-06 10:05:00,164.53,164.56,163.99,164.27,7266.0,162.2962,162.3258,161.7635,162.0397,7266.0
2023-12-06 10:10:00,164.34,164.84,164.27,164.75,11411.0,162.1088,162.602,162.0397,162.5132,11411.0
2023-12-06 10:15:00,164.83,165.32,164.83,165.26,11134.0,162.5921,163.0754,162.5921,163.0163,11134.0
2023-12-06 10:20:00,165.13,165.13,164.74,164.91,13574.0,162.888,162.888,162.5033,162.671,13574.0
2023-12-06 10:25:00,164.96,165.09,164.79,164.91,7544.0,162.7203,162.8486,162.5526,162.671,7544.0
2023-12-06 10:30:00,164.78,165.35,164.73,165.14,11180.0,162.5428,163.105,162.4935,162.8979,11180.0
2023-12-06 10:35:00,165.13,165.2,164.97,165.11,2473.0,162.888,162.9571,162.7302,162.8683,2473.0
2023-12-06 10:40:00,165.1,165.1,164.82,164.86,3632.0,162.8584,162.8584,162.5822,162.6217,3632.0
2023-12-06 10:45:00,164.78,164.99,164.78,164.91,4592.0,162.5428,162.7499,162.5428,162.671,4592.0
2023-12-06 10:50:00,164.94,165.21,164.84,164.92,5571.0,162.7006,162.9669,162.602,162.6809,5571.0
2023-12-06 10:55:00,164.92,164.92,164.79,164.9,6786.0,162.6809,162.6809,162.5526,162.6612,6786.0
2023-12-06 11:00:00,164.93,165.3,164.93,165.18,5361.0,162.6907,163.0557,162.6907,162.9374,5361.0
2023-12-06 11:05:00,165.18,165.18,164.81,164.84,4199.0,162.9374,162.9374,162.5724,162.602,4199.0
2023-12-06 11:10:00,164.86,165.02,164.8,164.82,8063.0,162.6217,162.7795,162.5625,162.5822,8063.0
2023-12-06 11:15:00,164.81,165.0,164.8,164.85,4646.0,162.5724,162.7598,162.5625,162.6118,4646.0
2023-12-06 11:20:00,164.86,165.0,164.74,164.88,8356.0,162.6217,162.7598,162.5033,162.6414,8356.0
2023-12-06 11:25:00,164.88,164.94,164.82,164.86,2715.0,162.6414,162.7006,162.5822,162.6217,2715.0
2023-12-06 11:30:00,164.86,164.86,164.57,164.59,7797.0,162.6217,162.6217,162.3356,162.3554,7797.0
2023-12-06 11:35:00,164.53,164.99,164.53,164.92,4713.0,162.2962,162.7499,162.2962,162.6809,4713.0
2023-12-06 11:40:00,164.95,165.14,164.87,164.88,6174.0,162.7105,162.8979,162.6316,162.6414,6174.0
2023-12-06 11:45:00,164.91,164.97,164.79,164.81,3220.0,162.671,162.7302,162.5526,162.5724,3220.0
2023-12-06 11:50:00,164.79,165.08,164.79,165.02,6733.0,162.5526,162.8387,162.5526,162.7795,6733.0
2023-12-06 11:55:00,164.99,165.2,164.99,165.2,2500.0,162.7499,162.9571,162.7499,162.9571,2500.0
2023-12-06 12:00:00,165.18,165.39,165.03,165.05,6163.0,162.9374,163.1445,162.7894,162.8091,6163.0
2023-12-06 12:05:00,165.02,165.22,164.96,165.2,3749.0,162.7795,162.9768,162.7203,162.9571,3749.0
2023-12-06 12:10:00,165.23,165.27,165.06,165.24,3561.0,162.9867,163.0261,162.819,162.9965,3561.0
2023-12-06 12:15:00,165.17,165.17,165.01,165.03,2906.0,162.9275,162.9275,162.7697,162.7894,2906.0
2023-12-06 12:20:00,164.99,165.07,164.94,165.0,3307.0,162.7499,162.8288,162.7006,162.7598,3307.0
2023-12-06 12:25:00,165.03,165.13,165.03,165.09,1602.0,162.7894,162.888,162.7894,162.8486,1602.0
2023-12-06 12:30:00,165.09,165.17,165.02,165.11,3142.0,162.8486,162.9275,162.7795,162.8683,3142.0
2023-12-06 12:35:00,165.18,165.31,165.06,165.2,24910.0,162.9374,163.0656,162.819,162.9571,24910.0
2023-12-06 12:40:00,165.15,165.2,165.09,165.2,3287.0,162.9078,162.9571,162.8486,162.9571,3287.0
2023-12-06 12:45:00,165.21,165.21,165.07,165.19,1600.0,162.9669,162.9669,162.8288,162.9472,1600.0
2023-12-06 12:50:00,165.14,165.17,164.89,164.97,3344.0,162.8979,162.9275,162.6513,162.7302,3344.0
2023-12-06 12:55:00,164.94,165.0,164.9,164.93,1444.0,162.7006,162.7598,162.6612,162.6907,1444.0
2023-12-06 13:00:00,164.98,165.07,164.95,164.97,3070.0,162.7401,162.8288,162.7105,162.7302,3070.0
2023-12-06 13:05:00,165.02,165.02,164.67,164.67,3173.0,162.7795,162.7795,162.4343,162.4343,3173.0
2023-12-06 13:10:00,164.74,164.77,164.69,164.74,1854.0,162.5033,162.5329,162.454,162.5033,1854.0
2023-12-06 13:15:00,164.71,164.73,164.59,164.69,2982.0,162.4737,162.4935,162.3554,162.454,2982.0
2023-12-06 13:20:00,164.72,164.87,164.72,164.87,3100.0,162.4836,162.6316,162.4836,162.6316,3100.0
2023-12-06 13:25:00,164.81,164.9,164.75,164.87,2361.0,162.5724,162.6612,162.5132,162.6316,2361.0
2023-12-06 13:30:00,164.75,164.75,164.35,164.36,4770.0,162.5132,162.5132,162.1186,162.1285,4770.0
2023-12-06 13:35:00,164.28,164.59,164.28,164.53,2978.0,162.0496,162.3554,162.0496,162.2962,2978.0
2023-12-06 13:40:00,164.53,164.68,164.34,164.34,2449.0,162.2962,162.4441,162.1088,162.1088,2449.0
2023-12-06 13:45:00,164.31,164.4,164.3,164.36,2368.0,162.0792,162.1679,162.0693,162.1285,2368.0
2023-12-06 13:50:00,164.33,164.35,164.23,164.33,3307.0,162.0989,162.1186,162.0002,162.0989,3307.0
2023-12-06 13:55:00,164.39,164.45,164.35,164.42,2940.0,162.1581,162.2173,162.1186,162.1877,2940.0
2023-12-06 14:00:00,164.43,164.43,164.32,164.34,700.0,162.1975,162.1975,162.089,162.1088,700.0
2023-12-06 14:05:00,164.34,164.5,164.34,164.44,3303.0,162.1088,162.2666,162.1088,162.2074,3303.0
2023-12-06 14:10:00,164.45,164.63,164.38,164.5,4319.0,162.2173,162.3948,162.1482,162.2666,4319.0
2023-12-06 14:15:00,164.5,164.56,164.42,164.48,2420.0,162.2666,162.3258,162.1877,162.2469,2420.0
2023-12-06 14:20:00,164.42,164.53,164.3,164.48,5421.0,162.1877,162.2962,162.0693,162.2469,5421.0
2023-12-06 14:25:00,164.48,164.64,164.46,164.54,7734.0,162.2469,162.4047,162.2271,162.306,7734.0
2023-12-06 14:30:00,164.54,164.89,164.52,164.81,15223.0,162.306,162.6513,162.2863,162.5724,15223.0
2023-12-06 14:35:00,164.77,165.06,164.71,164.88,13165.0,162.5329,162.819,162.4737,162.6414,13165.0
2023-12-06 14:40:00,164.87,164.92,164.77,164.84,1706.0,162.6316,162.6809,162.5329,162.602,1706.0
2023-12-06 14:45:00,164.82,164.96,164.82,164.93,4237.0,162.5822,162.7203,162.5822,162.6907,4237.0
2023-12-06 14:50:00,164.96,165.01,164.9,164.92,4291.0,162.7203,162.7697,162.6612,162.6809,4291.0
2023-12-06 14:55:00,164.91,164.97,164.82,164.84,4165.0,162.671,162.7302,162.5822,162.602,4165.0
2023-12-06 15:00:00,164.82,165.0,164.79,164.97,3342.0,162.5822,162.7598,162.5526,162.7302,3342.0
2023-12-06 15:05:00,165.0,165.02,164.89,164.97,2814.0,162.7598,162.7795,162.6513,162.7302,2814.0
2023-12-06 15:10:00,164.92,164.95,164.79,164.79,2707.0,162.6809,162.7105,162.5526,162.5526,2707.0
2023-12-06 15:15:00,164.9,164.95,164.84,164.93,4446.0,162.6612,162.7105,162.602,162.6907,4446.0
2023-12-06 15:20:00,164.9,164.96,164.76,164.76,9825.0,162.6612,162.7203,162.5231,162.5231,9825.0
2023-12-06 15:25:00,164.76,164.76,164.43,164.62,3730.0,162.5231,162.5231,162.1975,162.385,3730.0
2023-12-06 15:30:00,164.6,164.61,164.46,164.47,10681.0,162.3652,162.3751,162.2271,162.237,10681.0
2023-12-06 15:35:00,164.47,164.5,164.23,164.23,9644.0,162.237,162.2666,162.0002,162.0002,9644.0
2023-12-06 15:40:00,164.12,164.37,164.12,164.15,16247.0,161.8917,162.1383,161.8917,161.9213,16247.0
2023-12-06 15:45:00,164.19,164.2,164.0,164.03,12944.0,161.9608,161.9707,161.7734,161.803,12944.0
2023-12-06 15:50:00,164.0,164.18,163.97,164.09,27340.0,161.7734,161.9509,161.7438,161.8621,27340.0
2023-12-06 15:55:00,164.13,164.26,163.7,164.12,100842.0,161.9016,162.0298,161.4774,161.8917,100842.0
2023-12-07 09:30:00,163.84,164.74,162.71,162.82,31692.0,161.6155,162.5033,160.5009,160.6094,31692.0
2023-12-07 09:35:00,163.46,163.46,162.46,162.58,5414.0,161.2407,161.2407,160.2543,160.3727,5414.0
2023-12-07 09:40:00,162.44,163.06,162.43,162.55,15404.0,160.2346,160.8461,160.2247,160.3431,15404.0
2023-12-07 09:45:00,162.54,162.62,162.44,162.46,5959.0,160.3332,160.4121,160.2346,160.2543,5959.0
2023-12-07 09:50:00,162.53,163.64,162.53,163.37,5009.0,160.3233,161.4183,160.3233,161.1519,5009.0
2023-12-07 09:55:00,163.42,163.81,162.82,163.71,4618.0,161.2012,161.586,160.6094,161.4873,4618.0
2023-12-07 10:00:00,163.57,163.57,162.75,162.99,2845.0,161.3492,161.3492,160.5403,160.7771,2845.0
2023-12-07 10:05:00,162.97,162.97,162.35,162.36,12063.0,160.7574,160.7574,160.1458,160.1556,12063.0
2023-12-07 10:10:00,162.46,162.49,162.05,162.18,5873.0,160.2543,160.2839,159.8498,159.9781,5873.0
2023-12-07 10:15:00,162.25,162.6,162.25,162.55,7284.0,160.0471,160.3924,160.0471,160.3431,7284.0
2023-12-07 10:20:00,162.54,162.55,162.28,162.47,2495.0,160.3332,160.3431,160.0767,160.2641,2495.0
2023-12-07 10:25:00,162.44,162.79,162.33,162.76,8199.0,160.2346,160.5798,160.126,160.5502,8199.0
2023-12-07 10:30:00,162.79,163.24,162.79,163.12,3391.0,160.5798,161.0237,160.5798,160.9053,3391.0
2023-12-07 10:35:00,162.94,162.94,162.63,162.68,3200.0,160.7278,160.7278,160.422,160.4713,3200.0
2023-12-07 10:40:00,162.67,162.84,162.37,162.44,4667.0,160.4614,160.6291,160.1655,160.2346,4667.0
2023-12-07 10:45:00,162.47,162.78,162.41,162.65,4313.0,160.2641,160.5699,160.205,160.4417,4313.0
2023-12-07 10:50:00,162.66,163.07,162.56,163.03,2500.0,160.4516,160.856,160.3529,160.8165,2500.0
2023-12-07 10:55:00,163.03,163.32,163.0,163.21,2301.0,160.8165,161.1026,160.7869,160.9941,2301.0
2023-12-07 11:00:00,163.12,163.33,162.9,162.9,3562.0,160.9053,161.1125,160.6883,160.6883,3562.0
2023-12-07 11:05:00,163.02,163.27,162.98,163.15,3574.0,160.8067,161.0533,160.7672,160.9349,3574.0
2023-12-07 11:10:00,163.14,163.25,162.68,162.68,2100.0,160.925,161.0336,160.4713,160.4713,2100.0
2023-12-07 11:15:00,162.78,162.78,162.47,162.47,1051.0,160.5699,160.5699,160.2641,160.2641,1051.0
2023-12-07 11:20:00,162.37,162.52,162.35,162.43,1400.0,160.1655,160.3135,160.1458,160.2247,1400.0
2023-12-07 11:25:00,162.39,162.52,162.31,162.35,3485.0,160.1852,160.3135,160.1063,160.1458,3485.0
2023-12-07 11:30:00,162.45,162.64,162.39,162.64,2638.0,160.2444,160.4318,160.1852,160.4318,2638.0
2023-12-07 11:35:00,162.66,162.74,162.53,162.54,1460.0,160.4516,160.5305,160.3233,160.3332,1460.0
2023-12-07 11:40:00,162.65,162.75,162.58,162.66,2365.0,160.4417,160.5403,160.3727,160.4516,2365.0
2023-12-07 11:45:00,162.57,162.77,162.5,162.76,1100.0,160.3628,160.5601,160.2937,160.5502,1100.0
2023-12-07 11:50:00,162.72,162.83,162.7,162.78,1200.0,160.5107,160.6193,160.491,160.5699,1200.0
2023-12-07 11:55:00,162.78,162.79,162.49,162.72,3230.0,160.5699,160.5798,160.2839,160.5107,3230.0
2023-12-07 12:00:00,162.72,162.86,162.56,162.67,2150.0,160.5107,160.6488,160.3529,160.4614,2150.0
2023-12-07 12:05:00,162.62,162.62,162.35,162.35,1017.0,160.4121,160.4121,160.1458,160.1458,1017.0
2023-12-07 12:10:00,162.5,162.52,162.44,162.44,400.0,160.2937,160.3135,160.2346,160.2346,400.0
2023-12-07 12:15:00,162.5,162.8,162.5,162.67,3153.0,160.2937,160.5897,160.2937,160.4614,3153.0
2023-12-07 12:20:00,162.67,162.78,162.66,162.71,2067.0,160.4614,160.5699,160.4516,160.5009,2067.0
2023-12-07 12:25:00,162.71,162.85,162.7,162.71,2300.0,160.5009,160.639,160.491,160.5009,2300.0
2023-12-07 12:30:00,162.8,162.92,162.72,162.9,2873.0,160.5897,160.708,160.5107,160.6883,2873.0
2023-12-07 12:35:00,162.95,163.05,162.92,162.96,1300.0,160.7376,160.8363,160.708,160.7475,1300.0
2023-12-07 12:40:00,162.98,163.17,162.92,162.93,3779.0,160.7672,160.9546,160.708,160.7179,3779.0
2023-12-07 12:45:00,162.88,162.99,162.78,162.9,3982.0,160.6686,160.7771,160.5699,160.6883,3982.0
2023-12-07 12:50:00,162.75,162.79,162.54,162.58,3631.0,160.5403,160.5798,160.3332,160.3727,3631.0
2023-12-07 12:55:00,162.58,162.82,162.54,162.8,9252.0,160.3727,160.6094,160.3332,160.5897,9252.0
2023-12-07 13:00:00,162.8,163.03,162.8,163.0,2551.0,160.5897,160.8165,160.5897,160.7869,2551.0
2023-12-07 13:05:00,162.99,163.03,162.93,162.97,2880.0,160.7771,160.8165,160.7179,160.7574,2880.0
2023-12-07 13:10:00,163.01,163.01,162.97,163.01,2056.0,160.7968,160.7968,160.7574,160.7968,2056.0
2023-12-07 13:15:00,162.98,162.98,162.73,162.81,1752.0,160.7672,160.7672,160.5206,160.5995,1752.0
2023-12-07 13:20:00,162.74,162.81,162.68,162.8,1872.0,160.5305,160.5995,160.4713,160.5897,1872.0
2023-12-07 13:25:00,162.75,162.77,162.69,162.71,2685.0,160.5403,160.5601,160.4812,160.5009,2685.0
2023-12-07 13:30:00,162.76,163.02,162.74,162.96,5361.0,160.5502,160.8067,160.5305,160.7475,5361.0
2023-12-07 13:35:00,162.96,162.96,162.68,162.71,3550.0,160.7475,160.7475,160.4713,160.5009,3550.0
2023-12-07 13:40:00,162.7,163.12,162.69,163.08,2550.0,160.491,160.9053,160.4812,160.8659,2550.0
2023-12-07 13:45:00,163.08,163.3,163.08,163.25,2991.0,160.8659,161.0829,160.8659,161.0336,2991.0
2023-12-07 13:50:00,163.3,163.65,163.29,163.65,1799.0,161.0829,161.4281,161.073,161.4281,1799.0
2023-12-07 13:55:00,163.52,163.65,163.48,163.58,800.0,161.2999,161.4281,161.2604,161.3591,800.0
2023-12-07 14:00:00,163.63,163.63,163.39,163.39,1356.0,161.4084,161.4084,161.1717,161.1717,1356.0
2023-12-07 14:05:00,163.46,163.46,163.19,163.22,1752.0,161.2407,161.2407,160.9744,161.004,1752.0
2023-12-07 14:10:00,163.26,163.31,163.16,163.31,3098.0,161.0434,161.0927,160.9448,161.0927,3098.0
2023-12-07 14:15:00,163.32,163.38,163.24,163.29,855.0,161.1026,161.1618,161.0237,161.073,855.0
2023-12-07 14:20:00,163.4,163.47,163.36,163.42,4013.0,161.1815,161.2506,161.1421,161.2012,4013.0
2023-12-07 14:25:00,163.41,163.42,163.33,163.4,1220.0,161.1914,161.2012,161.1125,161.1815,1220.0
2023-12-07 14:30:00,163.39,163.59,163.36,163.42,2709.0,161.1717,161.3689,161.1421,161.2012,2709.0
2023-12-07 14:35:00,163.44,163.46,163.43,163.45,700.0,161.221,161.2407,161.2111,161.2308,700.0
2023-12-07 14:40:00,163.39,163.39,162.99,162.99,2899.0,161.1717,161.1717,160.7771,160.7771,2899.0
2023-12-07 14:45:00,163.03,163.03,162.86,162.86,3165.0,160.8165,160.8165,160.6488,160.6488,3165.0
2023-12-07 14:50:00,162.87,162.98,162.82,162.91,1637.0,160.6587,160.7672,160.6094,160.6982,1637.0
2023-12-07 14:55:00,162.87,162.95,162.81,162.9,4591.0,160.6587,160.7376,160.5995,160.6883,4591.0
2023-12-07 15:00:00,162.87,163.09,162.78,163.02,3667.0,160.6587,160.8757,160.5699,160.8067,3667.0
2023-12-07 15:05:00,163.09,163.09,162.97,162.99,2602.0,160.8757,160.8757,160.7574,160.7771,2602.0
2023-12-07 15:10:00,162.98,163.04,162.94,163.02,5088.0,160.7672,160.8264,160.7278,160.8067,5088.0
2023-12-07 15:15:00,162.98,163.16,162.96,163.13,56715.0,160.7672,160.9448,160.7475,160.9152,56715.0
2023-12-07 15:20:00,163.03,163.36,163.03,163.34,4698.0,160.8165,161.1421,160.8165,161.1223,4698.0
2023-12-07 15:25:00,163.35,163.54,163.28,163.44,3657.0,161.1322,161.3196,161.0631,161.221,3657.0
2023-12-07 15:30:00,163.44,163.45,163.18,163.19,4715.0,161.221,161.2308,160.9645,160.9744,4715.0
2023-12-07 15:35:00,163.19,163.34,163.16,163.24,4071.0,160.9744,161.1223,160.9448,161.0237,4071.0
2023-12-07 15:40:00,163.29,163.36,163.23,163.31,6468.0,161.073,161.1421,161.0138,161.0927,6468.0
2023-12-07 15:45:00,163.29,163.39,163.26,163.37,12560.0,161.073,161.1717,161.0434,161.1519,12560.0
2023-12-07 15:50:00,163.4,163.63,163.23,163.62,26504.0,161.1815,161.4084,161.0138,161.3985,26504.0
2023-12-07 15:55:00,163.6,163.67,163.24,163.49,85409.0,161.3788,161.4479,161.0237,161.2703,85409.0
2023-12-08 09:30:00,163.67,163.67,162.86,162.91,7196.0,161.4479,161.4479,160.6488,160.6982,7196.0
2023-12-08 09:35:00,163.22,163.27,162.84,162.97,2714.0,161.004,161.0533,160.6291,160.7574,2714.0
2023-12-08 09:40:00,162.97,163.15,162.76,163.0,9463.0,160.7574,160.9349,160.5502,160.7869,9463.0
2023-12-08 09:45:00,163.21,163.53,163.2,163.38,3879.0,160.9941,161.3098,160.9842,161.1618,3879.0
2023-12-08 09:50:00,163.42,163.6,163.07,163.1,14184.0,161.2012,161.3788,160.856,160.8856,14184.0
2023-12-08 09:55:00,163.11,163.11,162.81,162.82,4431.0,160.8955,160.8955,160.5995,160.6094,4431.0
2023-12-08 10:00:00,162.85,163.43,162.73,163.19,13297.0,160.639,161.2111,160.5206,160.9744,13297.0
2023-12-08 10:05:00,163.09,163.19,162.75,162.75,13912.0,160.8757,160.9744,160.5403,160.5403,13912.0
2023-12-08 10:10:00,162.76,162.76,162.48,162.66,5734.0,160.5502,160.5502,160.274,160.4516,5734.0
2023-12-08 10:15:00,162.68,163.18,162.47,163.18,7496.0,160.4713,160.9645,160.2641,160.9645,7496.0
2023-12-08 10:20:00,163.3,163.83,163.3,163.83,2223.0,161.0829,161.6057,161.0829,161.6057,2223.0
2023-12-08 10:25:00,163.66,163.74,163.44,163.6,1013.0,161.438,161.5169,161.221,161.3788,1013.0
2023-12-08 10:30:00,163.54,163.84,163.44,163.64,1224.0,161.3196,161.6155,161.221,161.4183,1224.0
2023-12-08 10:35:00,163.29,163.33,163.03,163.09,1359.0,161.073,161.1125,160.8165,160.8757,1359.0
2023-12-08 10:40:00,163.03,163.23,162.81,163.11,10876.0,160.8165,161.0138,160.5995,160.8955,10876.0
2023-12-08 10:45:00,163.01,163.15,162.76,162.76,10719.0,160.7968,160.9349,160.5502,160.5502,10719.0
2023-12-08 10:50:00,162.76,162.91,162.57,162.88,1459.0,160.5502,160.6982,160.3628,160.6686,1459.0
2023-12-08 10:55:00,162.8,162.95,162.74,162.95,2800.0,160.5897,160.7376,160.5305,160.7376,2800.0
2023-12-08 11:00:00,163.0,163.19,162.95,162.99,1309.0,160.7869,160.9744,160.7376,160.7771,1309.0
2023-12-08 11:05:00,162.99,163.12,162.95,163.03,6460.0,160.7771,160.9053,160.7376,160.8165,6460.0
2023-12-08 11:10:00,163.06,163.19,163.02,163.07,5316.0,160.8461,160.9744,160.8067,160.856,5316.0
2023-12-08 11:15:00,163.08,163.1,162.81,162.91,10665.0,160.8659,160.8856,160.5995,160.6982,10665.0
2023-12-08 11:20:00,162.89,162.98,162.88,162.94,2900.0,160.6784,160.7672,160.6686,160.7278,2900.0
2023-12-08 11:25:00,162.93,163.14,162.92,163.1,1800.0,160.7179,160.925,160.708,160.8856,1800.0
2023-12-08 11:30:00,163.2,163.37,163.09,163.1,2845.0,160.9842,161.1519,160.8757,160.8856,2845.0
2023-12-08 11:35:00,163.07,163.08,162.77,162.78,2906.0,160.856,160.8659,160.5601,160.5699,2906.0
2023-12-08 11:40:00,162.72,162.73,162.63,162.63,1100.0,160.5107,160.5206,160.422,160.422,1100.0
2023-12-08 11:45:00,162.73,162.73,162.63,162.65,800.0,160.5206,160.5206,160.422,160.4417,800.0
2023-12-08 11:50:00,162.71,162.76,162.62,162.64,1800.0,160.5009,160.5502,160.4121,160.4318,1800.0
2023-12-08 11:55:00,162.63,162.77,162.61,162.69,800.0,160.422,160.5601,160.4022,160.4812,800.0
2023-12-08 12:00:00,162.77,163.12,162.72,163.12,2123.0,160.5601,160.9053,160.5107,160.9053,2123.0
2023-12-08 12:05:00,163.1,163.14,163.0,163.13,999.0,160.8856,160.925,160.7869,160.9152,999.0
2023-12-08 12:10:00,163.14,163.18,162.97,163.06,2734.0,160.925,160.9645,160.7574,160.8461,2734.0
2023-12-08 12:15:00,163.02,163.13,162.91,163.01,1312.0,160.8067,160.9152,160.6982,160.7968,1312.0
2023-12-08 12:20:00,163.13,163.22,163.11,163.12,1200.0,160.9152,161.004,160.8955,160.9053,1200.0
2023-12-08 12:25:00,163.14,163.25,163.14,163.25,1410.0,160.925,161.0336,160.925,161.0336,1410.0
2023-12-08 12:30:00,163.32,163.35,163.26,163.35,1220.0,161.1026,161.1322,161.0434,161.1322,1220.0
2023-12-08 12:35:00,163.34,163.34,163.21,163.28,1501.0,161.1223,161.1223,160.9941,161.0631,1501.0
2023-12-08 12:40:00,163.36,163.5,163.32,163.46,2090.0,161.1421,161.2802,161.1026,161.2407,2090.0
2023-12-08 12:45:00,163.4,163.4,163.25,163.25,847.0,161.1815,161.1815,161.0336,161.0336,847.0
2023-12-08 12:50:00,163.31,163.31,163.08,163.09,1011.0,161.0927,161.0927,160.8659,160.8757,1011.0
2023-12-08 12:55:00,163.04,163.17,162.99,163.17,1504.0,160.8264,160.9546,160.7771,160.9546,1504.0
2023-12-08 13:00:00,163.13,163.15,162.96,163.15,1085.0,160.9152,160.9349,160.7475,160.9349,1085.0
2023-12-08 13:05:00,163.23,163.3,163.21,163.21,700.0,161.0138,161.0829,160.9941,160.9941,700.0
2023-12-08 13:10:00,163.31,163.31,163.25,163.31,500.0,161.0927,161.0927,161.0336,161.0927,500.0
2023-12-08 13:15:00,163.25,163.25,163.09,163.09,400.0,161.0336,161.0336,160.8757,160.8757,400.0
2023-12-08 13:20:00,163.08,163.2,163.07,163.2,800.0,160.8659,160.9842,160.856,160.9842,800.0
2023-12-08 13:25:00,163.13,163.29,163.12,163.29,1978.0,160.9152,161.073,160.9053,161.073,1978.0
2023-12-08 13:30:00,163.3,163.3,163.11,163.2,2283.0,161.0829,161.0829,160.8955,160.9842,2283.0
2023-12-08 13:35:00,163.33,163.33,163.22,163.22,600.0,161.1125,161.1125,161.004,161.004,600.0
2023-12-08 13:40:00,163.24,163.24,163.13,163.13,2115.0,161.0237,161.0237,160.9152,160.9152,2115.0
2023-12-08 13:45:00,163.17,163.33,163.17,163.23,1358.0,160.9546,161.1125,160.9546,161.0138,1358.0
2023-12-08 13:50:00,163.31,163.31,163.2,163.23,1019.0,161.0927,161.0927,160.9842,161.0138,1019.0
2023-12-08 13:55:00,163.23,163.4,163.19,163.38,2221.0,161.0138,161.1815,160.9744,161.1618,2221.0
2023-12-08 14:00:00,163.48,163.53,163.38,163.5,1200.0,161.2604,161.3098,161.1618,161.2802,1200.0
2023-12-08 14:05:00,163.5,163.56,163.41,163.5,1820.0,161.2802,161.3393,161.1914,161.2802,1820.0
2023-12-08 14:10:00,163.53,163.83,163.51,163.81,3006.0,161.3098,161.6057,161.29,161.586,3006.0
2023-12-08 14:15:00,163.78,163.79,163.62,163.65,2150.0,161.5564,161.5662,161.3985,161.4281,2150.0
2023-12-08 14:20:00,163.59,163.71,163.53,163.71,2148.0,161.3689,161.4873,161.3098,161.4873,2148.0
2023-12-08 14:25:00,163.57,163.66,163.52,163.61,3419.0,161.3492,161.438,161.2999,161.3887,3419.0
2023-12-08 14:30:00,163.59,163.86,163.59,163.69,3790.0,161.3689,161.6353,161.3689,161.4676,3790.0
2023-12-08 14:35:00,163.56,163.78,163.55,163.74,2883.0,161.3393,161.5564,161.3295,161.5169,2883.0
2023-12-08 14:40:00,163.79,163.93,163.7,163.93,1644.0,161.5662,161.7043,161.4774,161.7043,1644.0
2023-12-08 14:45:00,163.84,163.85,163.75,163.75,1852.0,161.6155,161.6254,161.5268,161.5268,1852.0
2023-12-08 14:50:00,163.75,163.82,163.71,163.73,2848.0,161.5268,161.5958,161.4873,161.507,2848.0
2023-12-08 14:55:00,163.71,163.71,163.64,163.68,2199.0,161.4873,161.4873,161.4183,161.4577,2199.0
2023-12-08 15:00:00,163.74,163.84,163.72,163.79,1898.0,161.5169,161.6155,161.4972,161.5662,1898.0
2023-12-08 15:05:00,163.72,163.76,163.56,163.75,2499.0,161.4972,161.5366,161.3393,161.5268,2499.0
2023-12-08 15:10:00,163.72,163.74,163.64,163.73,1402.0,161.4972,161.5169,161.4183,161.507,1402.0
2023-12-08 15:15:00,163.71,163.75,163.6,163.61,1195.0,161.4873,161.5268,161.3788,161.3887,1195.0
2023-12-08 15:20:00,163.56,163.59,163.45,163.56,3401.0,161.3393,161.3689,161.2308,161.3393,3401.0
2023-12-08 15:25:00,163.53,163.64,163.5,163.61,3329.0,161.3098,161.4183,161.2802,161.3887,3329.0
2023-12-08 15:30:00,163.53,163.55,163.43,163.44,2654.0,161.3098,161.3295,161.2111,161.221,2654.0
2023-12-08 15:35:00,163.46,163.5,163.35,163.38,8274.0,161.2407,161.2802,161.1322,161.1618,8274.0
2023-12-08 15:40:00,163.34,163.4,163.23,163.24,6571.0,161.1223,161.1815,161.0138,161.0237,6571.0
2023-12-08 15:45:00,163.2,163.21,163.07,163.11,9637.0,160.9842,160.9941,160.856,160.8955,9637.0
2023-12-08 15:50:00,163.13,163.27,163.09,163.23,18787.0,160.9152,161.0533,160.8757,161.0138,18787.0
2023-12-08 15:55:00,163.23,163.26,162.79,162.81,64227.0,161.0138,161.0434,160.5798,160.5995,64227.0
2023-12-11 09:30:00,162.18,163.34,162.18,163.06,8608.0,159.9781,161.1223,159.9781,160.8461,8608.0
2023-12-11 09:35:00,163.19,163.46,162.98,163.06,4080.0,160.9744,161.2407,160.7672,160.8461,4080.0
2023-12-11 09:40:00,163.06,163.13,162.95,163.02,1299.0,160.8461,160.9152,160.7376,160.8067,1299.0
2023-12-11 09:45:00,162.94,163.16,162.9,162.96,3748.0,160.7278,160.9448,160.6883,160.7475,3748.0
2023-12-11 09:50:00,162.98,163.0,162.71,162.73,2426.0,160.7672,160.7869,160.5009,160.5206,2426.0
2023-12-11 09:55:00,162.72,162.89,162.68,162.8,2709.0,160.5107,160.6784,160.4713,160.5897,2709.0
2023-12-11 10:00:00,162.78,162.91,162.7,162.89,2643.0,160.5699,160.6982,160.491,160.6784,2643.0
2023-12-11 10:05:00,162.86,162.92,162.67,162.82,2603.0,160.6488,160.708,160.4614,160.6094,2603.0
2023-12-11 10:10:00,162.82,163.37,162.79,163.25,5269.0,160.6094,161.1519,160.5798,161.0336,5269.0
2023-12-11 10:15:00,163.23,163.37,163.11,163.37,4027.0,161.0138,161.1519,160.8955,161.1519,4027.0
2023-12-11 10:20:00,163.43,163.7,163.31,163.7,6833.0,161.2111,161.4774,161.0927,161.4774,6833.0
2023-12-11 10:25:00,163.64,163.8,163.51,163.7,2489.0,161.4183,161.5761,161.29,161.4774,2489.0
2023-12-11 10:30:00,163.84,164.06,163.69,163.89,6697.0,161.6155,161.8326,161.4676,161.6649,6697.0
2023-12-11 10:35:00,163.94,164.2,163.93,164.09,4128.0,161.7142,161.9707,161.7043,161.8621,4128.0
2023-12-11 10:40:00,164.1,164.16,163.89,164.07,4328.0,161.872,161.9312,161.6649,161.8424,4328.0
2023-12-11 10:45:00,164.12,164.2,164.03,164.09,4482.0,161.8917,161.9707,161.803,161.8621,4482.0
2023-12-11 10:50:00,164.06,164.22,164.06,164.14,3660.0,161.8326,161.9904,161.8326,161.9115,3660.0
2023-12-11 10:55:00,164.15,164.2,164.05,164.17,5137.0,161.9213,161.9707,161.8227,161.9411,5137.0
2023-12-11 11:00:00,164.11,164.24,164.04,164.09,7582.0,161.8819,162.0101,161.8128,161.8621,7582.0
2023-12-11 11:05:00,164.01,164.06,163.83,163.84,4028.0,161.7832,161.8326,161.6057,161.6155,4028.0
2023-12-11 11:10:00,163.8,163.88,163.74,163.74,2992.0,161.5761,161.655,161.5169,161.5169,2992.0
2023-12-11 11:15:00,163.81,163.81,163.51,163.59,2700.0,161.586,161.586,161.29,161.3689,2700.0
2023-12-11 11:20:00,163.48,163.76,163.48,163.7,3476.0,161.2604,161.5366,161.2604,161.4774,3476.0
2023-12-11 11:25:00,163.66,163.73,163.42,163.49,3200.0,161.438,161.507,161.2012,161.2703,3200.0
2023-12-11 11:30:00,163.47,163.48,163.23,163.3,2212.0,161.2506,161.2604,161.0138,161.0829,2212.0
2023-12-11 11:35:00,163.29,163.39,163.24,163.36,2824.0,161.073,161.1717,161.0237,161.1421,2824.0
2023-12-11 11:40:00,163.34,163.42,163.21,163.37,2140.0,161.1223,161.2012,160.9941,161.1519,2140.0
2023-12-11 11:45:00,163.31,163.31,163.17,163.2,1403.0,161.0927,161.0927,160.9546,160.9842,1403.0
2023-12-11 11:50:00,163.28,163.28,163.19,163.26,1200.0,161.0631,161.0631,160.9744,161.0434,1200.0
2023-12-11 11:55:00,163.19,163.35,163.19,163.33,1400.0,160.9744,161.1322,160.9744,161.1125,1400.0
2023-12-11 12:00:00,163.35,163.37,163.11,163.3,5190.0,161.1322,161.1519,160.8955,161.0829,5190.0
2023-12-11 12:05:00,163.26,163.29,163.22,163.22,705.0,161.0434,161.073,161.004,161.004,705.0
2023-12-11 12:10:00,163.18,163.18,163.08,163.08,800.0,160.9645,160.9645,160.8659,160.8659,800.0
2023-12-11 12:15:00,162.94,163.15,162.93,163.15,5113.0,160.7278,160.9349,160.7179,160.9349,5113.0
2023-12-11 12:20:00,163.11,163.11,163.0,163.02,1728.0,160.8955,160.8955,160.7869,160.8067,1728.0
2023-12-11 12:25:00,163.09,163.16,163.05,163.07,4380.0,160.8757,160.9448,160.8363,160.856,4380.0
2023-12-11 12:30:00,163.06,163.2,162.97,163.19,3001.0,160.8461,160.9842,160.7574,160.9744,3001.0
2023-12-11 12:35:00,163.23,163.23,163.12,163.12,2217.0,161.0138,161.0138,160.9053,160.9053,2217.0
2023-12-11 12:40:00,163.13,163.22,163.13,163.18,1600.0,160.9152,161.004,160.9152,160.9645,1600.0
2023-12-11 12:45:00,163.25,163.29,163.2,163.22,2017.0,161.0336,161.073,160.9842,161.004,2017.0
2023-12-11 12:50:00,163.15,163.3,163.14,163.25,1297.0,160.9349,161.0829,160.925,161.0336,1297.0
2023-12-11 12:55:00,163.23,163.41,163.23,163.36,3110.0,161.0138,161.1914,161.0138,161.1421,3110.0
2023-12-11 13:00:00,163.33,163.35,163.18,163.21,2850.0,161.1125,161.1322,160.9645,160.9941,2850.0
2023-12-11 13:05:00,163.18,163.25,163.15,163.22,2080.0,160.9645,161.0336,160.9349,161.004,2080.0
2023-12-11 13:10:00,163.19,163.3,163.19,163.3,1350.0,160.9744,161.0829,160.9744,161.0829,1350.0
2023-12-11 13:15:00,163.35,163.39,163.26,163.26,1001.0,161.1322,161.1717,161.0434,161.0434,1001.0
2023-12-11 13:20:00,163.32,163.49,163.32,163.44,2790.0,161.1026,161.2703,161.1026,161.221,2790.0
2023-12-11 13:25:00,163.4,163.47,163.39,163.42,1000.0,161.1815,161.2506,161.1717,161.2012,1000.0
2023-12-11 13:30:00,163.47,163.49,163.43,163.43,1300.0,161.2506,161.2703,161.2111,161.2111,1300.0
2023-12-11 13:35:00,163.45,163.51,163.39,163.51,4151.0,161.2308,161.29,161.1717,161.29,4151.0
2023-12-11 13:40:00,163.54,163.62,163.51,163.62,1419.0,161.3196,161.3985,161.29,161.3985,1419.0
2023-12-11 13:45:00,163.65,163.7,163.6,163.7,1861.0,161.4281,161.4774,161.3788,161.4774,1861.0
2023-12-11 13:50:00,163.71,163.84,163.71,163.72,3914.0,161.4873,161.6155,161.4873,161.4972,3914.0
2023-12-11 13:55:00,163.73,163.85,163.71,163.84,1343.0,161.507,161.6254,161.4873,161.6155,1343.0
2023-12-11 14:00:00,163.81,163.89,163.79,163.84,788.0,161.586,161.6649,161.5662,161.6155,788.0
2023-12-11 14:05:00,163.89,164.0,163.89,163.89,2549.0,161.6649,161.7734,161.6649,161.6649,2549.0
2023-12-11 14:10:00,163.87,164.05,163.87,164.03,2501.0,161.6451,161.8227,161.6451,161.803,2501.0
2023-12-11 14:15:00,164.07,164.11,163.94,163.96,1875.0,161.8424,161.8819,161.7142,161.7339,1875.0
2023-12-11 14:20:00,164.03,164.07,163.99,164.06,1737.0,161.803,161.8424,161.7635,161.8326,1737.0
2023-12-11 14:25:00,164.06,164.09,163.95,164.05,1849.0,161.8326,161.8621,161.7241,161.8227,1849.0
2023-12-11 14:30:00,163.97,163.98,163.89,163.89,2839.0,161.7438,161.7536,161.6649,161.6649,2839.0
2023-12-11 14:35:00,163.86,163.93,163.81,163.83,1700.0,161.6353,161.7043,161.586,161.6057,1700.0
2023-12-11 14:40:00,163.92,163.92,163.83,163.84,1910.0,161.6945,161.6945,161.6057,161.6155,1910.0
2023-12-11 14:45:00,163.89,163.94,163.84,163.9,1293.0,161.6649,161.7142,161.6155,161.6747,1293.0
2023-12-11 14:50:00,163.92,163.93,163.81,163.83,1510.0,161.6945,161.7043,161.586,161.6057,1510.0
2023-12-11 14:55:00,163.85,163.88,163.74,163.75,3543.0,161.6254,161.655,161.5169,161.5268,3543.0
2023-12-11 15:00:00,163.66,163.66,163.51,163.58,1242.0,161.438,161.438,161.29,161.3591,1242.0
2023-12-11 15:05:00,163.53,163.62,163.5,163.5,5310.0,161.3098,161.3985,161.2802,161.2802,5310.0
2023-12-11 15:10:00,163.46,163.5,163.37,163.39,1415.0,161.2407,161.2802,161.1519,161.1717,1415.0
2023-12-11 15:15:00,163.36,163.46,163.32,163.33,1946.0,161.1421,161.2407,161.1026,161.1125,1946.0
2023-12-11 15:20:00,163.34,163.48,163.33,163.45,2876.0,161.1223,161.2604,161.1125,161.2308,2876.0
2023-12-11 15:25:00,163.42,163.47,163.3,163.37,3339.0,161.2012,161.2506,161.0829,161.1519,3339.0
2023-12-11 15:30:00,163.31,163.39,163.29,163.35,3844.0,161.0927,161.1717,161.073,161.1322,3844.0
2023-12-11 15:35:00,163.38,163.46,163.28,163.33,7567.0,161.1618,161.2407,161.0631,161.1125,7567.0
2023-12-11 15:40:00,163.35,163.42,163.34,163.34,6978.0,161.1322,161.2012,161.1223,161.1223,6978.0
2023-12-11 15:45:00,163.34,163.41,163.28,163.38,8981.0,161.1223,161.1914,161.0631,161.1618,8981.0
2023-12-11 15:50:00,163.34,163.43,163.23,163.28,12336.0,161.1223,161.2111,161.0138,161.0631,12336.0
2023-12-11 15:55:00,163.3,163.59,163.3,163.53,20779.0,161.0829,161.3689,161.0829,161.3098,20779.0
2023-12-12 09:30:00,164.41,164.93,163.61,163.61,13158.0,162.1778,162.6907,161.3887,161.3887,13158.0
2023-12-12 09:35:00,163.75,164.13,163.54,163.55,5827.0,161.5268,161.9016,161.3196,161.3295,5827.0
2023-12-12 09:40:00,163.55,164.12,163.55,164.03,12874.0,161.3295,161.8917,161.3295,161.803,12874.0
2023-12-12 09:45:00,163.96,164.2,163.96,164.0,5100.0,161.7339,161.9707,161.7339,161.7734,5100.0
2023-12-12 09:50:00,163.92,164.36,163.85,164.09,1705.0,161.6945,162.1285,161.6254,161.8621,1705.0
2023-12-12 09:55:00,164.09,164.19,163.62,163.88,17809.0,161.8621,161.9608,161.3985,161.655,17809.0
2023-12-12 10:00:00,163.88,163.88,163.42,163.49,10426.0,161.655,161.655,161.2012,161.2703,10426.0
2023-12-12 10:05:00,163.61,163.92,163.49,163.85,6437.0,161.3887,161.6945,161.2703,161.6254,6437.0
2023-12-12 10:10:00,163.86,163.9,163.67,163.9,4600.0,161.6353,161.6747,161.4479,161.6747,4600.0
2023-12-12 10:15:00,163.97,164.11,163.97,164.03,2012.0,161.7438,161.8819,161.7438,161.803,2012.0
2023-12-12 10:20:00,164.07,164.19,163.98,164.09,1329.0,161.8424,161.9608,161.7536,161.8621,1329.0
2023-12-12 10:25:00,164.16,164.38,164.1,164.33,12400.0,161.9312,162.1482,161.872,162.0989,12400.0
2023-12-12 10:30:00,164.33,164.5,164.32,164.47,4335.0,162.0989,162.2666,162.089,162.237,4335.0
2023-12-12 10:35:00,164.45,164.55,164.4,164.4,3376.0,162.2173,162.3159,162.1679,162.1679,3376.0
2023-12-12 10:40:00,164.5,164.57,164.47,164.48,2359.0,162.2666,162.3356,162.237,162.2469,2359.0
2023-12-12 10:45:00,164.57,164.97,164.57,164.97,3422.0,162.3356,162.7302,162.3356,162.7302,3422.0
2023-12-12 10:50:00,164.92,164.98,164.78,164.91,4125.0,162.6809,162.7401,162.5428,162.671,4125.0
2023-12-12 10:55:00,164.84,165.35,164.84,165.35,4898.0,162.602,163.105,162.602,163.105,4898.0
2023-12-12 11:00:00,165.36,165.52,165.33,165.49,4748.0,163.1149,163.2727,163.0853,163.2431,4748.0
2023-12-12 11:05:00,165.49,165.58,165.44,165.53,3666.0,163.2431,163.3319,163.1938,163.2826,3666.0
2023-12-12 11:10:00,165.58,165.63,165.49,165.49,3010.0,163.3319,163.3812,163.2431,163.2431,3010.0
2023-12-12 11:15:00,165.51,165.71,165.43,165.71,7549.0,163.2629,163.4602,163.184,163.4602,7549.0
2023-12-12 11:20:00,165.69,165.79,165.69,165.78,3951.0,163.4404,163.5391,163.4404,163.5292,3951.0
2023-12-12 11:25:00,165.8,165.8,165.6,165.75,4603.0,163.5489,163.5489,163.3516,163.4996,4603.0
2023-12-12 11:30:00,165.78,165.9,165.77,165.84,2400.0,163.5292,163.6476,163.5193,163.5884,2400.0
2023-12-12 11:35:00,165.8,165.8,165.64,165.75,1603.0,163.5489,163.5489,163.3911,163.4996,1603.0
2023-12-12 11:40:00,165.59,165.86,165.56,165.78,5337.0,163.3418,163.6081,163.3122,163.5292,5337.0
2023-12-12 11:45:00,165.78,166.02,165.78,166.02,1749.0,163.5292,163.7659,163.5292,163.7659,1749.0
2023-12-12 11:50:00,166.08,166.26,166.08,166.18,2966.0,163.8251,164.0027,163.8251,163.9238,2966.0
2023-12-12 11:55:00,166.23,166.33,166.16,166.31,3321.0,163.9731,164.0717,163.904,164.052,3321.0
2023-12-12 12:00:00,166.34,166.49,166.32,166.49,1737.0,164.0816,164.2296,164.0619,164.2296,1737.0
2023-12-12 12:05:00,166.46,166.54,166.46,166.51,4425.0,164.2,164.2789,164.2,164.2493,4425.0
2023-12-12 12:10:00,166.52,166.58,166.46,166.57,1830.0,164.2592,164.3183,164.2,164.3085,1830.0
2023-12-12 12:15:00,166.62,166.79,166.59,166.78,2653.0,164.3578,164.5255,164.3282,164.5156,2653.0
2023-12-12 12:20:00,166.81,166.81,166.61,166.62,2412.0,164.5452,164.5452,164.3479,164.3578,2412.0
2023-12-12 12:25:00,166.64,166.88,166.64,166.88,8573.0,164.3775,164.6143,164.3775,164.6143,8573.0
2023-12-12 12:30:00,166.92,167.2,166.88,167.17,4437.0,164.6537,164.9299,164.6143,164.9003,4437.0
2023-12-12 12:35:00,167.14,167.17,167.07,167.17,2101.0,164.8707,164.9003,164.8017,164.9003,2101.0
2023-12-12 12:40:00,167.17,167.18,167.05,167.13,2807.0,164.9003,164.9102,164.782,164.8609,2807.0
2023-12-12 12:45:00,167.16,167.45,167.15,167.43,11845.0,164.8905,165.1765,164.8806,165.1568,11845.0
2023-12-12 12:50:00,167.42,167.43,167.19,167.2,3221.0,165.1469,165.1568,164.9201,164.9299,3221.0
2023-12-12 12:55:00,167.19,167.19,167.09,167.13,2262.0,164.9201,164.9201,164.8214,164.8609,2262.0
2023-12-12 13:00:00,167.09,167.61,167.09,167.61,3713.0,164.8214,165.3344,164.8214,165.3344,3713.0
2023-12-12 13:05:00,167.63,167.67,167.29,167.29,4179.0,165.3541,165.3935,165.0187,165.0187,4179.0
2023-12-12 13:10:00,167.37,167.49,167.36,167.39,1573.0,165.0976,165.216,165.0878,165.1173,1573.0
2023-12-12 13:15:00,167.46,167.52,167.39,167.44,2139.0,165.1864,165.2456,165.1173,165.1667,2139.0
2023-12-12 13:20:00,167.33,167.41,167.33,167.41,2402.0,165.0582,165.1371,165.0582,165.1371,2402.0
2023-12-12 13:25:00,167.35,167.41,167.15,167.15,2202.0,165.0779,165.1371,164.8806,164.8806,2202.0
2023-12-12 13:30:00,167.17,167.29,167.16,167.22,2310.0,164.9003,165.0187,164.8905,164.9497,2310.0
2023-12-12 13:35:00,167.3,167.4,167.24,167.34,3837.0,165.0286,165.1272,164.9694,165.068,3837.0
2023-12-12 13:40:00,167.3,167.39,167.28,167.38,1631.0,165.0286,165.1173,165.0088,165.1075,1631.0
2023-12-12 13:45:00,167.33,167.36,167.27,167.28,2946.0,165.0582,165.0878,164.999,165.0088,2946.0
2023-12-12 13:50:00,167.28,167.36,167.2,167.36,2769.0,165.0088,165.0878,164.9299,165.0878,2769.0
2023-12-12 13:55:00,167.34,167.51,167.31,167.5,4863.0,165.068,165.2357,165.0384,165.2259,4863.0
2023-12-12 14:00:00,167.49,167.58,167.46,167.55,5768.0,165.216,165.3048,165.1864,165.2752,5768.0
2023-12-12 14:05:00,167.5,167.58,167.39,167.4,3069.0,165.2259,165.3048,165.1173,165.1272,3069.0
2023-12-12 14:10:00,167.39,167.59,167.36,167.58,3429.0,165.1173,165.3146,165.0878,165.3048,3429.0
2023-12-12 14:15:00,167.55,167.57,167.49,167.53,2223.0,165.2752,165.2949,165.216,165.2554,2223.0
2023-12-12 14:20:00,167.53,167.68,167.52,167.56,1965.0,165.2554,165.4034,165.2456,165.285,1965.0
2023-12-12 14:25:00,167.59,167.59,167.16,167.18,3130.0,165.3146,165.3146,164.8905,164.9102,3130.0
2023-12-12 14:30:00,167.13,167.45,167.13,167.41,4425.0,164.8609,165.1765,164.8609,165.1371,4425.0
2023-12-12 14:35:00,167.37,167.43,167.24,167.34,1700.0,165.0976,165.1568,164.9694,165.068,1700.0
2023-12-12 14:40:00,167.39,167.4,167.26,167.27,1198.0,165.1173,165.1272,164.9891,164.999,1198.0
2023-12-12 14:45:00,167.27,167.42,167.27,167.39,2197.0,164.999,165.1469,164.999,165.1173,2197.0
2023-12-12 14:50:00,167.36,167.36,167.26,167.31,1106.0,165.0878,165.0878,164.9891,165.0384,1106.0
2023-12-12 14:55:00,167.31,167.44,167.31,167.35,5469.0,165.0384,165.1667,165.0384,165.0779,5469.0
2023-12-12 15:00:00,167.39,167.61,167.36,167.61,4741.0,165.1173,165.3344,165.0878,165.3344,4741.0
2023-12-12 15:05:00,167.64,167.71,167.63,167.65,2364.0,165.364,165.433,165.3541,165.3738,2364.0
2023-12-12 15:10:00,167.67,167.8,167.64,167.75,3188.0,165.3935,165.5218,165.364,165.4725,3188.0
2023-12-12 15:15:00,167.78,167.79,167.63,167.64,1457.0,165.5021,165.5119,165.3541,165.364,1457.0
2023-12-12 15:20:00,167.65,167.73,167.59,167.6,3389.0,165.3738,165.4527,165.3146,165.3245,3389.0
2023-12-12 15:25:00,167.55,167.55,167.41,167.5,3035.0,165.2752,165.2752,165.1371,165.2259,3035.0
2023-12-12 15:30:00,167.51,167.57,167.44,167.47,7237.0,165.2357,165.2949,165.1667,165.1963,7237.0
2023-12-12 15:35:00,167.44,167.44,167.31,167.36,4802.0,165.1667,165.1667,165.0384,165.0878,4802.0
2023-12-12 15:40:00,167.35,167.35,167.26,167.34,5094.0,165.0779,165.0779,164.9891,165.068,5094.0
2023-12-12 15:45:00,167.34,167.56,167.34,167.49,12256.0,165.068,165.285,165.068,165.216,12256.0
2023-12-12 15:50:00,167.49,167.49,167.28,167.41,26211.0,165.216,165.216,165.0088,165.1371,26211.0
2023-12-12 15:55:00,167.41,167.8,167.41,167.73,76495.0,165.1371,165.5218,165.1371,165.4527,76495.0
2023-12-13 09:30:00,166.84,167.45,165.84,167.12,28743.0,164.5748,165.1765,163.5884,164.851,28743.0
2023-12-13 09:35:00,167.28,167.29,166.41,166.66,6906.0,165.0088,165.0187,164.1507,164.3973,6906.0
2023-12-13 09:40:00,166.66,166.98,166.45,166.83,9267.0,164.3973,164.7129,164.1901,164.5649,9267.0
2023-12-13 09:45:00,166.72,167.83,166.54,167.53,12301.0,164.4564,165.5514,164.2789,165.2554,12301.0
2023-12-13 09:50:00,167.8,167.8,167.29,167.65,4236.0,165.5218,165.5218,165.0187,165.3738,4236.0
2023-12-13 09:55:00,167.82,168.07,167.6,167.73,9647.0,165.5415,165.7881,165.3245,165.4527,9647.0
2023-12-13 10:00:00,167.61,168.02,167.49,168.02,4510.0,165.3344,165.7388,165.216,165.7388,4510.0
2023-12-13 10:05:00,168.04,168.09,167.56,167.94,6066.0,165.7585,165.8078,165.285,165.6599,6066.0
2023-12-13 10:10:00,167.96,168.06,167.82,167.92,11079.0,165.6796,165.7782,165.5415,165.6401,11079.0
2023-12-13 10:15:00,167.88,168.08,167.73,168.08,7326.0,165.6007,165.798,165.4527,165.798,7326.0
2023-12-13 10:20:00,168.08,168.12,167.85,168.03,3679.0,165.798,165.8374,165.5711,165.7487,3679.0
2023-12-13 10:25:00,167.97,168.17,167.93,167.93,4569.0,165.6895,165.8868,165.65,165.65,4569.0
2023-12-13 10:30:00,167.87,168.35,167.86,168.34,2600.0,165.5908,166.0643,165.581,166.0544,2600.0
2023-12-13 10:35:00,168.4,168.59,168.32,168.32,3129.0,166.1136,166.3011,166.0347,166.0347,3129.0
2023-12-13 10:40:00,168.42,168.42,168.31,168.31,1382.0,166.1334,166.1334,166.0249,166.0249,1382.0
2023-12-13 10:45:00,168.39,168.52,168.38,168.47,3170.0,166.1038,166.232,166.0939,166.1827,3170.0
2023-12-13 10:50:00,168.48,168.56,168.38,168.56,2827.0,166.1925,166.2715,166.0939,166.2715,2827.0
2023-12-13 10:55:00,168.55,168.71,168.51,168.57,2827.0,166.2616,166.4194,166.2221,166.2813,2827.0
2023-12-13 11:00:00,168.68,168.71,168.42,168.42,5681.0,166.3898,166.4194,166.1334,166.1334,5681.0
2023-12-13 11:05:00,168.52,168.66,168.33,168.55,7211.0,166.232,166.3701,166.0446,166.2616,7211.0
2023-12-13 11:10:00,168.52,168.54,168.39,168.53,800.0,166.232,166.2517,166.1038,166.2419,800.0
2023-12-13 11:15:00,168.46,168.54,168.2,168.2,2384.0,166.1728,166.2517,165.9163,165.9163,2384.0
2023-12-13 11:20:00,168.08,168.25,168.02,168.12,2111.0,165.798,165.9657,165.7388,165.8374,2111.0
2023-12-13 11:25:00,168.11,168.24,168.04,168.09,2560.0,165.8276,165.9558,165.7585,165.8078,2560.0
2023-12-13 11:30:00,168.14,168.38,168.02,168.38,8529.0,165.8572,166.0939,165.7388,166.0939,8529.0
2023-12-13 11:35:00,168.26,168.37,167.91,167.91,19166.0,165.9755,166.084,165.6303,165.6303,19166.0
2023-12-13 11:40:00,167.91,168.0,167.84,167.92,3453.0,165.6303,165.7191,165.5612,165.6401,3453.0
2023-12-13 11:45:00,167.91,168.04,167.88,167.99,2445.0,165.6303,165.7585,165.6007,165.7092,2445.0
2023-12-13 11:50:00,168.0,168.0,167.94,167.99,700.0,165.7191,165.7191,165.6599,165.7092,700.0
2023-12-13 11:55:00,167.98,168.02,167.9,167.9,3089.0,165.6993,165.7388,165.6204,165.6204,3089.0
2023-12-13 12:00:00,168.0,168.06,167.85,167.94,2668.0,165.7191,165.7782,165.5711,165.6599,2668.0
2023-12-13 12:05:00,167.94,168.11,167.87,168.11,3927.0,165.6599,165.8276,165.5908,165.8276,3927.0
2023-12-13 12:10:00,168.11,168.11,167.95,167.96,3336.0,165.8276,165.8276,165.6697,165.6796,3336.0
2023-12-13 12:15:00,167.96,167.96,167.95,167.96,1109.0,165.6796,165.6796,165.6697,165.6796,1109.0
2023-12-13 12:20:00,167.97,167.98,167.89,167.93,1792.0,165.6895,165.6993,165.6106,165.65,1792.0
2023-12-13 12:25:00,167.9,167.98,167.86,167.86,4221.0,165.6204,165.6993,165.581,165.581,4221.0
2023-12-13 12:30:00,167.92,168.06,167.85,168.01,2288.0,165.6401,165.7782,165.5711,165.7289,2288.0
2023-12-13 12:35:00,168.0,168.21,168.0,168.19,2324.0,165.7191,165.9262,165.7191,165.9065,2324.0
2023-12-13 12:40:00,168.12,168.17,168.03,168.1,1611.0,165.8374,165.8868,165.7487,165.8177,1611.0
2023-12-13 12:45:00,168.1,168.1,167.99,168.02,1800.0,165.8177,165.8177,165.7092,165.7388,1800.0
2023-12-13 12:50:00,168.01,168.07,167.95,168.0,1317.0,165.7289,165.7881,165.6697,165.7191,1317.0
2023-12-13 12:55:00,168.03,168.03,167.89,167.91,1292.0,165.7487,165.7487,165.6106,165.6303,1292.0
2023-12-13 13:00:00,167.77,167.84,167.75,167.75,2123.0,165.4922,165.5612,165.4725,165.4725,2123.0
2023-12-13 13:05:00,167.71,167.8,167.69,167.78,2054.0,165.433,165.5218,165.4133,165.5021,2054.0
2023-12-13 13:10:00,167.81,167.88,167.75,167.84,1551.0,165.5316,165.6007,165.4725,165.5612,1551.0
2023-12-13 13:15:00,167.84,167.89,167.75,167.86,4110.0,165.5612,165.6106,165.4725,165.581,4110.0
2023-12-13 13:20:00,167.83,167.84,167.7,167.77,3919.0,165.5514,165.5612,165.4231,165.4922,3919.0
2023-12-13 13:25:00,167.69,167.76,167.64,167.72,2759.0,165.4133,165.4823,165.364,165.4429,2759.0
2023-12-13 13:30:00,167.69,167.69,167.68,167.69,300.0,165.4133,165.4133,165.4034,165.4133,300.0
2023-12-13 13:35:00,167.6,167.62,167.55,167.6,2869.0,165.3245,165.3442,165.2752,165.3245,2869.0
2023-12-13 13:40:00,167.54,167.65,167.51,167.56,5023.0,165.2653,165.3738,165.2357,165.285,5023.0
2023-12-13 13:45:00,167.56,167.61,167.46,167.55,1267.0,165.285,165.3344,165.1864,165.2752,1267.0
2023-12-13 13:50:00,167.55,167.55,167.45,167.53,1943.0,165.2752,165.2752,165.1765,165.2554,1943.0
2023-12-13 13:55:00,167.53,167.59,167.43,167.43,1018.0,165.2554,165.3146,165.1568,165.1568,1018.0
2023-12-13 14:00:00,167.57,168.39,167.49,168.33,5554.0,165.2949,166.1038,165.216,166.0446,5554.0
2023-12-13 14:05:00,168.33,168.77,168.33,168.77,2502.0,166.0446,166.4786,166.0446,166.4786,2502.0
2023-12-13 14:10:00,169.0,169.11,169.0,169.11,1467.0,166.7055,166.814,166.7055,166.814,1467.0
2023-12-13 14:15:00,169.25,169.54,169.25,169.49,1084.0,166.9521,167.2382,166.9521,167.1888,1084.0
2023-12-13 14:20:00,169.62,169.7,169.41,169.56,3355.0,167.3171,167.396,167.1099,167.2579,3355.0
2023-12-13 14:25:00,169.54,169.63,169.41,169.59,2333.0,167.2382,167.3269,167.1099,167.2875,2333.0
2023-12-13 14:30:00,169.68,169.94,169.63,169.94,3603.0,167.3763,167.6327,167.3269,167.6327,3603.0
2023-12-13 14:35:00,169.93,170.24,169.88,170.22,5634.0,167.6229,167.9287,167.5735,167.9089,5634.0
2023-12-13 14:40:00,170.37,170.67,170.28,170.56,4501.0,168.0569,168.3528,167.9681,168.2443,4501.0
2023-12-13 14:45:00,170.56,170.99,170.56,170.78,2280.0,168.2443,168.6685,168.2443,168.4613,2280.0
2023-12-13 14:50:00,170.81,171.3,170.75,170.97,2311.0,168.4909,168.9743,168.4317,168.6487,2311.0
2023-12-13 14:55:00,171.07,171.77,170.97,171.67,17050.0,168.7474,169.4379,168.6487,169.3392,17050.0
2023-12-13 15:00:00,171.69,172.18,171.64,172.08,4655.0,169.359,169.8423,169.3096,169.7437,4655.0
2023-12-13 15:05:00,172.08,172.16,171.83,171.84,2427.0,169.7437,169.8226,169.4971,169.5069,2427.0
2023-12-13 15:10:00,171.75,171.75,171.42,171.42,6158.0,169.4181,169.4181,169.0926,169.0926,6158.0
2023-12-13 15:15:00,171.44,171.49,171.14,171.14,4066.0,169.1124,169.1617,168.8164,168.8164,4066.0
2023-12-13 15:20:00,171.18,171.49,171.18,171.24,3835.0,168.8559,169.1617,168.8559,168.9151,3835.0
2023-12-13 15:25:00,171.28,171.35,171.07,171.21,6761.0,168.9545,169.0236,168.7474,168.8855,6761.0
2023-12-13 15:30:00,171.15,171.66,171.06,171.66,5606.0,168.8263,169.3294,168.7375,169.3294,5606.0
2023-12-13 15:35:00,171.72,172.36,171.71,172.18,6127.0,169.3886,170.0199,169.3787,169.8423,6127.0
2023-12-13 15:40:00,172.26,172.33,171.97,172.33,6254.0,169.9212,169.9903,169.6352,169.9903,6254.0
2023-12-13 15:45:00,172.4,172.41,172.24,172.31,5288.0,170.0593,170.0692,169.9015,169.9705,5288.0
2023-12-13 15:50:00,172.3,172.33,171.91,172.01,12286.0,169.9607,169.9903,169.576,169.6746,12286.0
2023-12-13 15:55:00,171.99,172.25,171.98,172.11,26300.0,169.6549,169.9114,169.645,169.7733,26300.0
2023-12-14 09:30:00,173.96,175.76,173.66,175.21,19704.0,171.5981,173.3737,171.3022,172.8312,19704.0
2023-12-14 09:35:00,175.29,175.46,174.13,174.42,3019.0,172.9101,173.0778,171.7658,172.0519,3019.0
2023-12-14 09:40:00,174.41,175.09,174.14,175.01,4300.0,172.042,172.7128,171.7757,172.6339,4300.0
2023-12-14 09:45:00,174.78,175.01,173.43,173.43,6833.0,172.407,172.6339,171.0753,171.0753,6833.0
2023-12-14 09:50:00,173.61,173.61,173.24,173.27,1050.0,171.2529,171.2529,170.8879,170.9175,1050.0
2023-12-14 09:55:00,173.48,174.34,173.45,174.08,6709.0,171.1247,171.973,171.0951,171.7165,6709.0
2023-12-14 10:00:00,174.25,174.25,173.85,173.87,3029.0,171.8842,171.8842,171.4896,171.5094,3029.0
2023-12-14 10:05:00,173.95,174.31,173.87,174.19,2424.0,171.5883,171.9434,171.5094,171.825,2424.0
2023-12-14 10:10:00,174.19,174.56,173.89,173.9,5014.0,171.825,172.19,171.5291,171.539,5014.0
2023-12-14 10:15:00,173.89,173.99,173.44,173.44,3420.0,171.5291,171.6277,171.0852,171.0852,3420.0
2023-12-14 10:20:00,173.43,173.72,173.43,173.7,3971.0,171.0753,171.3614,171.0753,171.3417,3971.0
2023-12-14 10:25:00,173.69,174.4,173.64,174.37,6764.0,171.3318,172.0322,171.2825,172.0026,6764.0
2023-12-14 10:30:00,174.39,174.62,174.0,174.33,22451.0,172.0223,172.2492,171.6376,171.9631,22451.0
2023-12-14 10:35:00,174.44,174.44,173.67,174.14,6335.0,172.0716,172.0716,171.3121,171.7757,6335.0
2023-12-14 10:40:00,174.22,174.22,173.47,173.56,5207.0,171.8546,171.8546,171.1148,171.2036,5207.0
2023-12-14 10:45:00,173.55,173.55,172.9,173.13,8380.0,171.1937,171.1937,170.5525,170.7794,8380.0
2023-12-14 10:50:00,173.36,173.45,173.3,173.3,2271.0,171.0063,171.0951,170.9471,170.9471,2271.0
2023-12-14 10:55:00,173.35,173.77,173.3,173.51,2962.0,170.9964,171.4107,170.9471,171.1543,2962.0
2023-12-14 11:00:00,173.4,173.59,173.12,173.48,2763.0,171.0457,171.2332,170.7695,171.1247,2763.0
2023-12-14 11:05:00,173.66,173.66,173.31,173.39,3002.0,171.3022,171.3022,170.957,171.0359,3002.0
2023-12-14 11:10:00,173.24,173.51,173.02,173.02,3421.0,170.8879,171.1543,170.6709,170.6709,3421.0
2023-12-14 11:15:00,173.1,173.1,172.84,172.9,4705.0,170.7498,170.7498,170.4934,170.5525,4705.0
2023-12-14 11:20:00,173.08,173.17,172.9,173.06,7058.0,170.7301,170.8189,170.5525,170.7104,7058.0
2023-12-14 11:25:00,173.06,173.17,172.85,172.86,10750.0,170.7104,170.8189,170.5032,170.5131,10750.0
2023-12-14 11:30:00,172.96,173.4,172.91,173.05,5457.0,170.6117,171.0457,170.5624,170.7005,5457.0
2023-12-14 11:35:00,173.05,173.2,172.97,173.15,3531.0,170.7005,170.8485,170.6216,170.7991,3531.0
2023-12-14 11:40:00,173.08,173.28,173.08,173.27,1600.0,170.7301,170.9274,170.7301,170.9175,1600.0
2023-12-14 11:45:00,173.27,173.37,173.16,173.29,6133.0,170.9175,171.0162,170.809,170.9372,6133.0
2023-12-14 11:50:00,173.25,173.42,173.21,173.35,2800.0,170.8978,171.0655,170.8583,170.9964,2800.0
2023-12-14 11:55:00,173.33,173.41,173.27,173.38,3660.0,170.9767,171.0556,170.9175,171.026,3660.0
2023-12-14 12:00:00,173.36,173.37,173.16,173.31,3800.0,171.0063,171.0162,170.809,170.957,3800.0
2023-12-14 12:05:00,173.36,173.46,173.27,173.27,5519.0,171.0063,171.1049,170.9175,170.9175,5519.0
2023-12-14 12:10:00,173.25,173.55,173.23,173.34,10914.0,170.8978,171.1937,170.8781,170.9866,10914.0
2023-12-14 12:15:00,173.45,173.67,173.43,173.66,6290.0,171.0951,171.3121,171.0753,171.3022,6290.0
2023-12-14 12:20:00,173.66,173.87,173.61,173.61,2880.0,171.3022,171.5094,171.2529,171.2529,2880.0
2023-12-14 12:25:00,173.67,173.74,173.53,173.66,2227.0,171.3121,171.3811,171.174,171.3022,2227.0
2023-12-14 12:30:00,173.76,173.76,173.46,173.46,3634.0,171.4009,171.4009,171.1049,171.1049,3634.0
2023-12-14 12:35:00,173.45,173.49,173.2,173.49,4084.0,171.0951,171.1345,170.8485,171.1345,4084.0
2023-12-14 12:40:00,173.37,173.61,173.37,173.49,3223.0,171.0162,171.2529,171.0162,171.1345,3223.0
2023-12-14 12:45:00,173.49,173.62,173.34,173.38,9359.0,171.1345,171.2628,170.9866,171.026,9359.0
2023-12-14 12:50:00,173.33,173.45,173.25,173.28,3387.0,170.9767,171.0951,170.8978,170.9274,3387.0
2023-12-14 12:55:00,173.27,173.27,172.81,172.88,2127.0,170.9175,170.9175,170.4638,170.5328,2127.0
2023-12-14 13:00:00,172.76,172.78,172.48,172.5,1913.0,170.4144,170.4342,170.1382,170.158,1913.0
2023-12-14 13:05:00,172.41,172.63,172.41,172.49,5939.0,170.0692,170.2862,170.0692,170.1481,5939.0
2023-12-14 13:10:00,172.58,172.59,172.2,172.2,3426.0,170.2369,170.2467,169.862,169.862,3426.0
2023-12-14 13:15:00,172.28,172.39,172.06,172.06,7712.0,169.941,170.0495,169.7239,169.7239,7712.0
2023-12-14 13:20:00,172.06,172.12,171.77,171.79,3600.0,169.7239,169.7831,169.4379,169.4576,3600.0
2023-12-14 13:25:00,171.68,171.77,171.11,171.12,4199.0,169.3491,169.4379,168.7868,168.7967,4199.0
2023-12-14 13:30:00,171.08,171.3,170.94,170.99,12565.0,168.7572,168.9743,168.6191,168.6685,12565.0
2023-12-14 13:35:00,171.0,171.23,170.7,171.09,8767.0,168.6783,168.9052,168.3824,168.7671,8767.0
2023-12-14 13:40:00,171.21,171.56,171.08,171.29,5117.0,168.8855,169.2307,168.7572,168.9644,5117.0
2023-12-14 13:45:00,171.28,171.5,171.07,171.07,4800.0,168.9545,169.1715,168.7474,168.7474,4800.0
2023-12-14 13:50:00,171.02,171.16,170.71,170.72,8090.0,168.6981,168.8362,168.3923,168.4021,8090.0
2023-12-14 13:55:00,170.72,171.05,170.71,170.94,9653.0,168.4021,168.7277,168.3923,168.6191,9653.0
2023-12-14 14:00:00,170.85,170.96,170.68,170.73,4280.0,168.5304,168.6389,168.3627,168.412,4280.0
2023-12-14 14:05:00,170.68,170.79,170.64,170.72,3976.0,168.3627,168.4712,168.3232,168.4021,3976.0
2023-12-14 14:10:00,170.72,171.03,170.66,171.03,9419.0,168.4021,168.7079,168.3429,168.7079,9419.0
2023-12-14 14:15:00,170.99,171.31,170.94,171.25,20044.0,168.6685,168.9841,168.6191,168.9249,20044.0
2023-12-14 14:20:00,171.33,171.5,171.18,171.44,6137.0,169.0039,169.1715,168.8559,169.1124,6137.0
2023-12-14 14:25:00,171.44,171.58,171.35,171.56,10261.0,169.1124,169.2505,169.0236,169.2307,10261.0
2023-12-14 14:30:00,171.55,172.06,171.55,172.02,6500.0,169.2209,169.7239,169.2209,169.6845,6500.0
2023-12-14 14:35:00,172.02,172.1,171.9,172.02,5754.0,169.6845,169.7634,169.5661,169.6845,5754.0
2023-12-14 14:40:00,172.06,172.23,172.01,172.22,3864.0,169.7239,169.8916,169.6746,169.8818,3864.0
2023-12-14 14:45:00,172.22,172.25,171.97,172.0,8892.0,169.8818,169.9114,169.6352,169.6648,8892.0
2023-12-14 14:50:00,172.0,172.09,171.71,171.77,4744.0,169.6648,169.7535,169.3787,169.4379,4744.0
2023-12-14 14:55:00,171.69,172.06,171.69,172.06,4729.0,169.359,169.7239,169.359,169.7239,4729.0
2023-12-14 15:00:00,172.33,172.33,172.09,172.09,1900.0,169.9903,169.9903,169.7535,169.7535,1900.0
2023-12-14 15:05:00,172.09,172.37,171.98,172.25,10219.0,169.7535,170.0297,169.645,169.9114,10219.0
2023-12-14 15:10:00,172.27,172.44,172.2,172.44,4125.0,169.9311,170.0988,169.862,170.0988,4125.0
2023-12-14 15:15:00,172.38,172.83,172.38,172.83,6858.0,170.0396,170.4835,170.0396,170.4835,6858.0
2023-12-14 15:20:00,172.83,172.92,172.73,172.82,4087.0,170.4835,170.5723,170.3848,170.4736,4087.0
2023-12-14 15:25:00,172.81,172.89,172.57,172.68,10953.0,170.4638,170.5427,170.227,170.3355,10953.0
2023-12-14 15:30:00,172.74,173.09,172.73,173.06,7547.0,170.3947,170.74,170.3848,170.7104,7547.0
2023-12-14 15:35:00,173.02,173.03,172.67,172.68,8247.0,170.6709,170.6808,170.3257,170.3355,8247.0
2023-12-14 15:40:00,172.66,172.69,172.26,172.54,10590.0,170.3158,170.3454,169.9212,170.1974,10590.0
2023-12-14 15:45:00,172.49,172.61,172.42,172.42,13090.0,170.1481,170.2665,170.0791,170.0791,13090.0
2023-12-14 15:50:00,172.41,172.8,172.41,172.63,17146.0,170.0692,170.4539,170.0692,170.2862,17146.0
2023-12-14 15:55:00,172.63,172.89,172.43,172.63,136761.0,170.2862,170.5427,170.0889,170.2862,136761.0
2023-12-15 09:30:00,171.25,172.9,171.09,172.41,97238.0,168.9249,170.5525,168.7671,170.0692,97238.0
2023-12-15 09:35:00,172.42,172.42,171.29,171.77,3815.0,170.0791,170.0791,168.9644,169.4379,3815.0
2023-12-15 09:40:00,171.82,171.99,171.6,171.61,5301.0,169.4872,169.6549,169.2702,169.2801,5301.0
2023-12-15 09:45:00,171.8,171.93,171.25,171.87,8259.0,169.4675,169.5957,168.9249,169.5365,8259.0
2023-12-15 09:50:00,171.8,172.51,171.73,172.51,2529.0,169.4675,170.1678,169.3984,170.1678,2529.0
2023-12-15 09:55:00,172.45,172.49,171.91,172.21,8915.0,170.1086,170.1481,169.576,169.8719,8915.0
2023-12-15 10:00:00,172.5,172.53,172.08,172.46,5017.0,170.158,170.1876,169.7437,170.1185,5017.0
2023-12-15 10:05:00,172.49,172.5,171.61,171.63,8441.0,170.1481,170.158,169.2801,169.2998,8441.0
2023-12-15 10:10:00,171.39,171.62,171.1,171.39,7372.0,169.063,169.2899,168.777,169.063,7372.0
2023-12-15 10:15:00,171.41,171.41,170.69,171.18,5744.0,169.0828,169.0828,168.3725,168.8559,5744.0
2023-12-15 10:20:00,171.16,171.56,171.16,171.56,3276.0,168.8362,169.2307,168.8362,169.2307,3276.0
2023-12-15 10:25:00,171.49,172.32,171.49,172.18,3315.0,169.1617,169.9804,169.1617,169.8423,3315.0
2023-12-15 10:30:00,172.18,172.41,172.0,172.27,7130.0,169.8423,170.0692,169.6648,169.9311,7130.0
2023-12-15 10:35:00,172.3,172.43,171.81,172.06,4112.0,169.9607,170.0889,169.4773,169.7239,4112.0
2023-12-15 10:40:00,171.95,172.18,171.95,172.18,1230.0,169.6154,169.8423,169.6154,169.8423,1230.0
2023-12-15 10:45:00,172.13,172.25,172.04,172.15,4668.0,169.793,169.9114,169.7042,169.8127,4668.0
2023-12-15 10:50:00,171.95,172.21,171.94,172.13,3590.0,169.6154,169.8719,169.6056,169.793,3590.0
2023-12-15 10:55:00,172.12,172.62,171.96,172.62,2874.0,169.7831,170.2763,169.6253,170.2763,2874.0
2023-12-15 11:00:00,172.64,172.64,172.47,172.55,5789.0,170.2961,170.2961,170.1284,170.2073,5789.0
2023-12-15 11:05:00,172.63,172.63,172.29,172.47,4481.0,170.2862,170.2862,169.9508,170.1284,4481.0
2023-12-15 11:10:00,172.47,172.58,172.25,172.44,1800.0,170.1284,170.2369,169.9114,170.0988,1800.0
2023-12-15 11:15:00,172.45,172.46,171.69,171.74,6072.0,170.1086,170.1185,169.359,169.4083,6072.0
2023-12-15 11:20:00,171.74,171.83,171.65,171.71,2191.0,169.4083,169.4971,169.3195,169.3787,2191.0
2023-12-15 11:25:00,171.66,171.82,171.66,171.78,2211.0,169.3294,169.4872,169.3294,169.4477,2211.0
2023-12-15 11:30:00,171.65,171.74,171.53,171.64,4354.0,169.3195,169.4083,169.2011,169.3096,4354.0
2023-12-15 11:35:00,171.7,171.75,171.58,171.58,1202.0,169.3688,169.4181,169.2505,169.2505,1202.0
2023-12-15 11:40:00,171.64,171.64,171.4,171.44,3803.0,169.3096,169.3096,169.0729,169.1124,3803.0
2023-12-15 11:45:00,171.43,171.55,171.32,171.55,1903.0,169.1025,169.2209,168.994,169.2209,1903.0
2023-12-15 11:50:00,171.55,171.63,171.44,171.44,3269.0,169.2209,169.2998,169.1124,169.1124,3269.0
2023-12-15 11:55:00,171.45,171.47,171.07,171.31,2267.0,169.1222,169.142,168.7474,168.9841,2267.0
2023-12-15 12:00:00,171.37,171.55,171.35,171.35,2673.0,169.0433,169.2209,169.0236,169.0236,2673.0
2023-12-15 12:05:00,171.41,171.42,171.14,171.17,1944.0,169.0828,169.0926,168.8164,168.846,1944.0
2023-12-15 12:10:00,171.2,171.24,171.04,171.13,2260.0,168.8756,168.9151,168.7178,168.8066,2260.0
2023-12-15 12:15:00,170.97,171.14,170.97,171.03,2172.0,168.6487,168.8164,168.6487,168.7079,2172.0
2023-12-15 12:20:00,171.12,171.12,170.92,170.93,2410.0,168.7967,168.7967,168.5994,168.6093,2410.0
2023-12-15 12:25:00,170.91,170.91,170.74,170.83,1800.0,168.5896,168.5896,168.4219,168.5106,1800.0
2023-12-15 12:30:00,170.93,170.96,170.77,170.77,1200.0,168.6093,168.6389,168.4515,168.4515,1200.0
2023-12-15 12:35:00,170.86,170.89,170.76,170.79,1503.0,168.5402,168.5698,168.4416,168.4712,1503.0
2023-12-15 12:40:00,170.79,170.81,170.52,170.52,3109.0,168.4712,168.4909,168.2048,168.2048,3109.0
2023-12-15 12:45:00,170.49,170.8,170.39,170.8,2961.0,168.1753,168.481,168.0766,168.481,2961.0
2023-12-15 12:50:00,170.8,170.85,170.61,170.61,1618.0,168.481,168.5304,168.2936,168.2936,1618.0
2023-12-15 12:55:00,170.72,170.75,170.56,170.75,900.0,168.4021,168.4317,168.2443,168.4317,900.0
2023-12-15 13:00:00,170.63,170.87,170.62,170.87,1494.0,168.3134,168.5501,168.3035,168.5501,1494.0
2023-12-15 13:05:00,170.97,170.98,170.74,170.87,2283.0,168.6487,168.6586,168.4219,168.5501,2283.0
2023-12-15 13:10:00,170.81,170.84,170.69,170.69,1024.0,168.4909,168.5205,168.3725,168.3725,1024.0
2023-12-15 13:15:00,170.66,170.66,170.6,170.61,601.0,168.3429,168.3429,168.2838,168.2936,601.0
2023-12-15 13:20:00,170.54,170.76,170.53,170.76,2700.0,168.2246,168.4416,168.2147,168.4416,2700.0
2023-12-15 13:25:00,170.78,170.92,170.76,170.77,1994.0,168.4613,168.5994,168.4416,168.4515,1994.0
2023-12-15 13:30:00,170.74,170.78,170.66,170.67,1305.0,168.4219,168.4613,168.3429,168.3528,1305.0
2023-12-15 13:35:00,170.64,170.76,170.63,170.71,4515.0,168.3232,168.4416,168.3134,168.3923,4515.0
2023-12-15 13:40:00,170.69,170.82,170.39,170.39,4537.0,168.3725,168.5008,168.0766,168.0766,4537.0
2023-12-15 13:45:00,170.28,170.42,170.09,170.09,19271.0,167.9681,168.1062,167.7807,167.7807,19271.0
2023-12-15 13:50:00,169.99,169.99,169.58,169.58,4556.0,167.682,167.682,167.2776,167.2776,4556.0
2023-12-15 13:55:00,169.7,169.7,169.46,169.47,600.0,167.396,167.396,167.1592,167.1691,600.0
2023-12-15 14:00:00,169.47,169.48,169.29,169.29,800.0,167.1691,167.179,166.9915,166.9915,800.0
2023-12-15 14:05:00,169.21,169.21,168.86,168.95,1421.0,166.9126,166.9126,166.5674,166.6562,1421.0
2023-12-15 14:10:00,168.97,169.29,168.96,169.28,4400.0,166.6759,166.9915,166.666,166.9817,4400.0
2023-12-15 14:15:00,169.36,169.4,169.23,169.31,3986.0,167.0606,167.1001,166.9324,167.0113,3986.0
2023-12-15 14:20:00,169.34,169.37,169.19,169.19,2951.0,167.0409,167.0705,166.8929,166.8929,2951.0
2023-12-15 14:25:00,169.23,169.29,169.11,169.16,13088.0,166.9324,166.9915,166.814,166.8633,13088.0
2023-12-15 14:30:00,169.25,169.29,169.1,169.13,7386.0,166.9521,166.9915,166.8041,166.8337,7386.0
2023-12-15 14:35:00,169.03,169.11,168.94,168.94,10019.0,166.7351,166.814,166.6463,166.6463,10019.0
2023-12-15 14:40:00,168.94,168.97,168.57,168.7,15025.0,166.6463,166.6759,166.2813,166.4096,15025.0
2023-12-15 14:45:00,168.69,168.79,168.54,168.59,6092.0,166.3997,166.4983,166.2517,166.3011,6092.0
2023-12-15 14:50:00,168.6,168.82,168.6,168.74,4988.0,166.3109,166.5279,166.3109,166.449,4988.0
2023-12-15 14:55:00,168.71,168.87,168.55,168.87,8118.0,166.4194,166.5773,166.2616,166.5773,8118.0
2023-12-15 15:00:00,168.84,168.96,168.83,168.83,5634.0,166.5477,166.666,166.5378,166.5378,5634.0
2023-12-15 15:05:00,168.89,168.92,168.67,168.7,3832.0,166.597,166.6266,166.38,166.4096,3832.0
2023-12-15 15:10:00,168.7,168.72,168.54,168.63,5941.0,166.4096,166.4293,166.2517,166.3405,5941.0
2023-12-15 15:15:00,168.57,168.68,168.52,168.66,3922.0,166.2813,166.3898,166.232,166.3701,3922.0
2023-12-15 15:20:00,168.68,168.79,168.66,168.68,5345.0,166.3898,166.4983,166.3701,166.3898,5345.0
2023-12-15 15:25:00,168.75,168.77,168.65,168.71,3858.0,166.4589,166.4786,166.3602,166.4194,3858.0
2023-12-15 15:30:00,168.81,168.89,168.64,168.64,7012.0,166.5181,166.597,166.3504,166.3504,7012.0
2023-12-15 15:35:00,168.65,168.7,168.37,168.6,11842.0,166.3602,166.4096,166.084,166.3109,11842.0
2023-12-15 15:40:00,168.58,168.7,168.53,168.6,5872.0,166.2912,166.4096,166.2419,166.3109,5872.0
2023-12-15 15:45:00,168.64,169.03,168.61,168.99,15762.0,166.3504,166.7351,166.3208,166.6956,15762.0
2023-12-15 15:50:00,169.02,169.5,168.83,169.42,29307.0,166.7252,167.1987,166.5378,167.1198,29307.0
2023-12-15 15:55:00,169.42,169.49,168.97,169.04,46318.0,167.1198,167.1888,166.6759,166.7449,46318.0
2023-12-18 09:30:00,169.0,169.71,168.2,168.95,21561.0,166.7055,167.4058,165.9163,166.6562,21561.0
2023-12-18 09:35:00,169.0,170.03,168.63,170.03,8405.0,166.7055,167.7215,166.3405,167.7215,8405.0
2023-12-18 09:40:00,169.97,169.97,169.25,169.95,5590.0,167.6623,167.6623,166.9521,167.6426,5590.0
2023-12-18 09:45:00,169.75,170.13,169.74,169.78,800.0,167.4453,167.8201,167.4354,167.4749,800.0
2023-12-18 09:50:00,169.96,170.32,169.74,169.75,2967.0,167.6525,168.0076,167.4354,167.4453,2967.0
2023-12-18 09:55:00,169.6,169.73,169.45,169.73,1397.0,167.2973,167.4256,167.1494,167.4256,1397.0
2023-12-18 10:00:00,169.87,169.87,169.52,169.52,1773.0,167.5637,167.5637,167.2184,167.2184,1773.0
2023-12-18 10:05:00,169.54,169.68,169.46,169.58,6532.0,167.2382,167.3763,167.1592,167.2776,6532.0
2023-12-18 10:10:00,169.6,169.62,169.43,169.58,8288.0,167.2973,167.3171,167.1296,167.2776,8288.0
2023-12-18 10:15:00,169.59,169.69,169.51,169.57,5039.0,167.2875,167.3861,167.2086,167.2677,5039.0
2023-12-18 10:20:00,169.53,169.58,169.21,169.31,8143.0,167.2283,167.2776,166.9126,167.0113,8143.0
2023-12-18 10:25:00,169.36,169.45,169.01,169.17,1337.0,167.0606,167.1494,166.7154,166.8732,1337.0
2023-12-18 10:30:00,169.2,169.2,168.89,169.03,3934.0,166.9028,166.9028,166.597,166.7351,3934.0
2023-12-18 10:35:00,169.01,169.24,168.95,169.05,3014.0,166.7154,166.9422,166.6562,166.7548,3014.0
2023-12-18 10:40:00,168.96,169.08,168.77,169.08,1229.0,166.666,166.7844,166.4786,166.7844,1229.0
2023-12-18 10:45:00,169.52,169.52,169.31,169.39,984.0,167.2184,167.2184,167.0113,167.0902,984.0
2023-12-18 10:50:00,169.29,169.32,168.91,168.91,3166.0,166.9915,167.0211,166.6167,166.6167,3166.0
2023-12-18 10:55:00,168.93,168.99,168.86,168.9,1656.0,166.6364,166.6956,166.5674,166.6068,1656.0
2023-12-18 11:00:00,169.02,169.24,169.02,169.23,5211.0,166.7252,166.9422,166.7252,166.9324,5211.0
2023-12-18 11:05:00,169.16,169.36,168.9,168.94,5595.0,166.8633,167.0606,166.6068,166.6463,5595.0
2023-12-18 11:10:00,168.87,169.3,168.81,169.02,4041.0,166.5773,167.0014,166.5181,166.7252,4041.0
2023-12-18 11:15:00,169.01,169.19,169.01,169.16,800.0,166.7154,166.8929,166.7154,166.8633,800.0
2023-12-18 11:20:00,169.2,169.28,168.74,168.84,2830.0,166.9028,166.9817,166.449,166.5477,2830.0
2023-12-18 11:25:00,168.72,168.89,168.64,168.89,2217.0,166.4293,166.597,166.3504,166.597,2217.0
2023-12-18 11:30:00,168.9,169.08,168.9,168.93,1753.0,166.6068,166.7844,166.6068,166.6364,1753.0
2023-12-18 11:35:00,168.86,168.87,168.38,168.52,13949.0,166.5674,166.5773,166.0939,166.232,13949.0
2023-12-18 11:40:00,168.57,168.69,168.56,168.64,2724.0,166.2813,166.3997,166.2715,166.3504,2724.0
2023-12-18 11:45:00,168.64,169.06,168.6,169.03,2908.0,166.3504,166.7647,166.3109,166.7351,2908.0
2023-12-18 11:50:00,168.97,169.04,168.75,168.75,2314.0,166.6759,166.7449,166.4589,166.4589,2314.0
2023-12-18 11:55:00,168.75,168.83,168.62,168.64,600.0,166.4589,166.5378,166.3306,166.3504,600.0
2023-12-18 12:00:00,168.62,168.95,168.61,168.84,1160.0,166.3306,166.6562,166.3208,166.5477,1160.0
2023-12-18 12:05:00,168.92,168.92,168.92,168.92,100.0,166.6266,166.6266,166.6266,166.6266,100.0
2023-12-18 12:10:00,169.0,169.24,169.0,169.23,2853.0,166.7055,166.9422,166.7055,166.9324,2853.0
2023-12-18 12:15:00,169.27,169.91,169.23,169.86,1145.0,166.9718,167.6031,166.9324,167.5538,1145.0
2023-12-18 12:20:00,169.89,169.89,169.69,169.86,4303.0,167.5834,167.5834,167.3861,167.5538,4303.0
2023-12-18 12:25:00,169.89,169.97,169.81,169.89,632.0,167.5834,167.6623,167.5045,167.5834,632.0
2023-12-18 12:30:00,169.89,169.89,169.68,169.79,2287.0,167.5834,167.5834,167.3763,167.4848,2287.0
2023-12-18 12:35:00,169.85,170.09,169.81,170.08,2045.0,167.5439,167.7807,167.5045,167.7708,2045.0
2023-12-18 12:40:00,170.07,170.2,170.04,170.13,2067.0,167.761,167.8892,167.7314,167.8201,2067.0
2023-12-18 12:45:00,170.07,170.32,170.07,170.32,1100.0,167.761,168.0076,167.761,168.0076,1100.0
2023-12-18 12:50:00,170.25,170.32,170.17,170.27,3557.0,167.9385,168.0076,167.8596,167.9582,3557.0
2023-12-18 12:55:00,170.41,170.45,170.25,170.39,3596.0,168.0963,168.1358,167.9385,168.0766,3596.0
2023-12-18 13:00:00,170.39,170.4,170.03,170.06,3602.0,168.0766,168.0865,167.7215,167.7511,3602.0
2023-12-18 13:05:00,170.13,170.13,170.05,170.11,400.0,167.8201,167.8201,167.7412,167.8004,400.0
2023-12-18 13:10:00,170.13,170.13,169.99,169.99,1832.0,167.8201,167.8201,167.682,167.682,1832.0
2023-12-18 13:15:00,169.99,170.0,169.71,169.83,2327.0,167.682,167.6919,167.4058,167.5242,2327.0
2023-12-18 13:20:00,169.78,169.85,169.76,169.85,400.0,167.4749,167.5439,167.4552,167.5439,400.0
2023-12-18 13:25:00,169.87,170.04,169.86,169.88,1651.0,167.5637,167.7314,167.5538,167.5735,1651.0
2023-12-18 13:30:00,169.98,169.99,169.76,169.9,3156.0,167.6722,167.682,167.4552,167.5933,3156.0
2023-12-18 13:35:00,169.84,170.05,169.78,169.96,2184.0,167.5341,167.7412,167.4749,167.6525,2184.0
2023-12-18 13:40:00,170.06,170.12,170.01,170.01,1227.0,167.7511,167.8103,167.7018,167.7018,1227.0
2023-12-18 13:45:00,170.13,170.13,169.93,169.94,905.0,167.8201,167.8201,167.6229,167.6327,905.0
2023-12-18 13:50:00,170.03,170.03,169.95,169.97,900.0,167.7215,167.7215,167.6426,167.6623,900.0
2023-12-18 13:55:00,169.91,170.14,169.85,170.14,2064.0,167.6031,167.83,167.5439,167.83,2064.0
2023-12-18 14:00:00,170.14,170.17,170.0,170.06,1775.0,167.83,167.8596,167.6919,167.7511,1775.0
2023-12-18 14:05:00,170.09,170.15,170.06,170.14,1287.0,167.7807,167.8399,167.7511,167.83,1287.0
2023-12-18 14:10:00,170.12,170.25,170.11,170.25,1707.0,167.8103,167.9385,167.8004,167.9385,1707.0
2023-12-18 14:15:00,170.22,170.25,170.13,170.15,2574.0,167.9089,167.9385,167.8201,167.8399,2574.0
2023-12-18 14:20:00,170.16,170.32,170.16,170.28,959.0,167.8497,168.0076,167.8497,167.9681,959.0
2023-12-18 14:25:00,170.24,170.37,170.2,170.37,2019.0,167.9287,168.0569,167.8892,168.0569,2019.0
2023-12-18 14:30:00,170.42,170.46,170.02,170.02,3776.0,168.1062,168.1457,167.7116,167.7116,3776.0
2023-12-18 14:35:00,170.09,170.27,170.08,170.27,1367.0,167.7807,167.9582,167.7708,167.9582,1367.0
2023-12-18 14:40:00,170.29,170.46,170.29,170.44,1481.0,167.978,168.1457,167.978,168.1259,1481.0
2023-12-18 14:45:00,170.47,170.59,170.47,170.51,1550.0,168.1555,168.2739,168.1555,168.195,1550.0
2023-12-18 14:50:00,170.49,170.55,170.48,170.49,816.0,168.1753,168.2344,168.1654,168.1753,816.0
2023-12-18 14:55:00,170.64,170.64,170.47,170.5,2141.0,168.3232,168.3232,168.1555,168.1851,2141.0
2023-12-18 15:00:00,170.48,170.52,170.39,170.48,1391.0,168.1654,168.2048,168.0766,168.1654,1391.0
2023-12-18 15:05:00,170.52,170.58,170.41,170.52,5022.0,168.2048,168.264,168.0963,168.2048,5022.0
2023-12-18 15:10:00,170.53,170.62,170.49,170.62,1683.0,168.2147,168.3035,168.1753,168.3035,1683.0
2023-12-18 15:15:00,170.61,170.67,170.48,170.49,3560.0,168.2936,168.3528,168.1654,168.1753,3560.0
2023-12-18 15:20:00,170.49,170.6,170.49,170.56,1428.0,168.1753,168.2838,168.1753,168.2443,1428.0
2023-12-18 15:25:00,170.59,170.59,170.4,170.4,2381.0,168.2739,168.2739,168.0865,168.0865,2381.0
2023-12-18 15:30:00,170.35,170.42,170.33,170.33,1657.0,168.0372,168.1062,168.0174,168.0174,1657.0
2023-12-18 15:35:00,170.33,170.39,170.17,170.3,2605.0,168.0174,168.0766,167.8596,167.9878,2605.0
2023-12-18 15:40:00,170.32,170.32,170.21,170.29,1455.0,168.0076,168.0076,167.8991,167.978,1455.0
2023-12-18 15:45:00,170.29,170.31,170.16,170.19,2936.0,167.978,167.9977,167.8497,167.8793,2936.0
2023-12-18 15:50:00,170.16,170.21,169.98,170.01,8668.0,167.8497,167.8991,167.6722,167.7018,8668.0
2023-12-18 15:55:00,170.02,170.09,169.87,169.9,23626.0,167.7116,167.7807,167.5637,167.5933,23626.0
2023-12-19 09:30:00,171.38,173.19,171.38,172.4,18905.0,169.0532,170.8386,169.0532,170.0593,18905.0
2023-12-19 09:35:00,172.26,172.95,171.98,172.48,5375.0,169.9212,170.6019,169.645,170.1382,5375.0
2023-12-19 09:40:00,172.46,173.56,172.24,173.31,6768.0,170.1185,171.2036,169.9015,170.957,6768.0
2023-12-19 09:45:00,173.31,173.89,172.95,173.89,5831.0,170.957,171.5291,170.6019,171.5291,5831.0
2023-12-19 09:50:00,173.82,173.99,173.6,173.76,8010.0,171.46,171.6277,171.243,171.4009,8010.0
2023-12-19 09:55:00,173.67,173.94,173.43,173.85,8381.0,171.3121,171.5784,171.0753,171.4896,8381.0
2023-12-19 10:00:00,173.77,173.89,173.38,173.78,8239.0,171.4107,171.5291,171.026,171.4206,8239.0
2023-12-19 10:05:00,173.82,173.89,173.48,173.64,5650.0,171.46,171.5291,171.1247,171.2825,5650.0
2023-12-19 10:10:00,173.72,173.95,173.48,173.71,3935.0,171.3614,171.5883,171.1247,171.3515,3935.0
2023-12-19 10:15:00,173.72,173.89,173.59,173.76,4095.0,171.3614,171.5291,171.2332,171.4009,4095.0
2023-12-19 10:20:00,173.61,173.63,173.49,173.55,3367.0,171.2529,171.2726,171.1345,171.1937,3367.0
2023-12-19 10:25:00,173.62,173.88,173.62,173.78,3367.0,171.2628,171.5192,171.2628,171.4206,3367.0
2023-12-19 10:30:00,173.67,173.68,173.5,173.56,3252.0,171.3121,171.3219,171.1444,171.2036,3252.0
2023-12-19 10:35:00,173.57,173.58,172.92,173.34,6231.0,171.2134,171.2233,170.5723,170.9866,6231.0
2023-12-19 10:40:00,173.34,173.34,173.17,173.24,3105.0,170.9866,170.9866,170.8189,170.8879,3105.0
2023-12-19 10:45:00,173.33,173.57,173.32,173.57,1971.0,170.9767,171.2134,170.9668,171.2134,1971.0
2023-12-19 10:50:00,173.53,173.54,173.26,173.36,3674.0,171.174,171.1838,170.9076,171.0063,3674.0
2023-12-19 10:55:00,173.29,173.47,173.24,173.29,7388.0,170.9372,171.1148,170.8879,170.9372,7388.0
2023-12-19 11:00:00,173.35,173.41,173.29,173.4,2414.0,170.9964,171.0556,170.9372,171.0457,2414.0
2023-12-19 11:05:00,173.43,173.52,173.26,173.5,4107.0,171.0753,171.1641,170.9076,171.1444,4107.0
2023-12-19 11:10:00,173.56,173.56,173.33,173.43,1025.0,171.2036,171.2036,170.9767,171.0753,1025.0
2023-12-19 11:15:00,173.44,173.62,173.36,173.53,1549.0,171.0852,171.2628,171.0063,171.174,1549.0
2023-12-19 11:20:00,173.39,173.57,173.39,173.49,3809.0,171.0359,171.2134,171.0359,171.1345,3809.0
2023-12-19 11:25:00,173.41,173.41,173.14,173.28,6123.0,171.0556,171.0556,170.7893,170.9274,6123.0
2023-12-19 11:30:00,173.21,173.26,172.98,173.01,1253.0,170.8583,170.9076,170.6314,170.661,1253.0
2023-12-19 11:35:00,173.0,173.01,172.83,172.96,2933.0,170.6512,170.661,170.4835,170.6117,2933.0
2023-12-19 11:40:00,172.93,172.93,172.81,172.88,2909.0,170.5821,170.5821,170.4638,170.5328,2909.0
2023-12-19 11:45:00,172.93,172.94,172.61,172.63,2266.0,170.5821,170.592,170.2665,170.2862,2266.0
2023-12-19 11:50:00,172.63,172.85,172.47,172.59,2638.0,170.2862,170.5032,170.1284,170.2467,2638.0
2023-12-19 11:55:00,172.65,172.68,172.56,172.64,1150.0,170.3059,170.3355,170.2172,170.2961,1150.0
2023-12-19 12:00:00,172.64,172.91,172.59,172.61,5952.0,170.2961,170.5624,170.2467,170.2665,5952.0
2023-12-19 12:05:00,172.61,172.95,172.6,172.84,2661.0,170.2665,170.6019,170.2566,170.4934,2661.0
2023-12-19 12:10:00,172.85,172.86,172.65,172.75,7178.0,170.5032,170.5131,170.3059,170.4046,7178.0
2023-12-19 12:15:00,172.74,172.74,172.57,172.66,2167.0,170.3947,170.3947,170.227,170.3158,2167.0
2023-12-19 12:20:00,172.68,172.78,172.67,172.78,1864.0,170.3355,170.4342,170.3257,170.4342,1864.0
2023-12-19 12:25:00,172.83,172.99,172.75,172.98,2590.0,170.4835,170.6413,170.4046,170.6314,2590.0
2023-12-19 12:30:00,172.97,173.09,172.91,172.92,2200.0,170.6216,170.74,170.5624,170.5723,2200.0
2023-12-19 12:35:00,172.92,172.93,172.84,172.93,700.0,170.5723,170.5821,170.4934,170.5821,700.0
2023-12-19 12:40:00,172.86,172.97,172.82,172.89,2225.0,170.5131,170.6216,170.4736,170.5427,2225.0
2023-12-19 12:45:00,172.88,172.93,172.8,172.8,2503.0,170.5328,170.5821,170.4539,170.4539,2503.0
2023-12-19 12:50:00,172.8,172.88,172.79,172.79,2491.0,170.4539,170.5328,170.444,170.444,2491.0
2023-12-19 12:55:00,172.8,172.8,172.7,172.75,1180.0,170.4539,170.4539,170.3553,170.4046,1180.0
2023-12-19 13:00:00,172.7,172.74,172.63,172.7,2000.0,170.3553,170.3947,170.2862,170.3553,2000.0
2023-12-19 13:05:00,172.8,172.97,172.74,172.81,3246.0,170.4539,170.6216,170.3947,170.4638,3246.0
2023-12-19 13:10:00,172.76,172.82,172.63,172.77,2454.0,170.4144,170.4736,170.2862,170.4243,2454.0
2023-12-19 13:15:00,172.71,172.77,172.66,172.68,2703.0,170.3651,170.4243,170.3158,170.3355,2703.0
2023-12-19 13:20:00,172.71,172.81,172.68,172.76,2047.0,170.3651,170.4638,170.3355,170.4144,2047.0
2023-12-19 13:25:00,172.81,172.94,172.72,172.93,2600.0,170.4638,170.592,170.375,170.5821,2600.0
2023-12-19 13:30:00,172.97,173.02,172.76,172.93,7668.0,170.6216,170.6709,170.4144,170.5821,7668.0
2023-12-19 13:35:00,172.85,173.08,172.85,172.95,2209.0,170.5032,170.7301,170.5032,170.6019,2209.0
2023-12-19 13:40:00,173.07,173.1,172.99,173.0,1914.0,170.7202,170.7498,170.6413,170.6512,1914.0
2023-12-19 13:45:00,173.11,173.29,173.11,173.28,1419.0,170.7597,170.9372,170.7597,170.9274,1419.0
2023-12-19 13:50:00,173.24,173.24,172.9,172.91,1811.0,170.8879,170.8879,170.5525,170.5624,1811.0
2023-12-19 13:55:00,172.89,172.96,172.85,172.9,2107.0,170.5427,170.6117,170.5032,170.5525,2107.0
2023-12-19 14:00:00,172.83,172.83,172.76,172.76,601.0,170.4835,170.4835,170.4144,170.4144,601.0
2023-12-19 14:05:00,172.79,172.87,172.72,172.75,2132.0,170.444,170.5229,170.375,170.4046,2132.0
2023-12-19 14:10:00,172.89,172.95,172.83,172.93,2744.0,170.5427,170.6019,170.4835,170.5821,2744.0
2023-12-19 14:15:00,172.87,172.99,172.86,172.99,2219.0,170.5229,170.6413,170.5131,170.6413,2219.0
2023-12-19 14:20:00,172.93,172.93,172.78,172.83,1199.0,170.5821,170.5821,170.4342,170.4835,1199.0
2023-12-19 14:25:00,172.8,172.84,172.76,172.76,416.0,170.4539,170.4934,170.4144,170.4144,416.0
2023-12-19 14:30:00,172.77,172.92,172.5,172.92,4589.0,170.4243,170.5723,170.158,170.5723,4589.0
2023-12-19 14:35:00,172.8,172.92,172.66,172.8,1442.0,170.4539,170.5723,170.3158,170.4539,1442.0
2023-12-19 14:40:00,172.83,172.92,172.71,172.72,2511.0,170.4835,170.5723,170.3651,170.375,2511.0
2023-12-19 14:45:00,172.71,172.75,172.48,172.48,4495.0,170.3651,170.4046,170.1382,170.1382,4495.0
2023-12-19 14:50:00,172.51,172.69,172.45,172.6,3221.0,170.1678,170.3454,170.1086,170.2566,3221.0
2023-12-19 14:55:00,172.66,172.67,172.56,172.67,1676.0,170.3158,170.3257,170.2172,170.3257,1676.0
2023-12-19 15:00:00,172.63,172.88,172.63,172.88,2808.0,170.2862,170.5328,170.2862,170.5328,2808.0
2023-12-19 15:05:00,172.91,172.96,172.87,172.87,664.0,170.5624,170.6117,170.5229,170.5229,664.0
2023-12-19 15:10:00,172.89,172.99,172.87,172.93,2723.0,170.5427,170.6413,170.5229,170.5821,2723.0
2023-12-19 15:15:00,172.93,172.93,172.93,172.93,0.0,170.5821,170.5821,170.5821,170.5821,0.0
2023-12-19 15:20:00,172.96,173.13,172.96,173.1,1290.0,170.6117,170.7794,170.6117,170.7498,1290.0
2023-12-19 15:25:00,173.07,173.15,173.07,173.15,1004.0,170.7202,170.7991,170.7202,170.7991,1004.0
2023-12-19 15:30:00,173.2,173.34,173.19,173.34,2815.0,170.8485,170.9866,170.8386,170.9866,2815.0
2023-12-19 15:35:00,173.31,173.4,173.24,173.24,1714.0,170.957,171.0457,170.8879,170.8879,1714.0
2023-12-19 15:40:00,173.29,173.48,173.29,173.39,1815.0,170.9372,171.1247,170.9372,171.0359,1815.0
2023-12-19 15:45:00,173.39,173.5,173.35,173.38,4464.0,171.0359,171.1444,170.9964,171.026,4464.0
2023-12-19 15:50:00,173.37,173.42,173.24,173.26,8944.0,171.0162,171.0655,170.8879,170.9076,8944.0
2023-12-19 15:55:00,173.29,173.69,173.29,173.67,26441.0,170.9372,171.3318,170.9372,171.3121,26441.0
2023-12-20 09:30:00,173.86,174.23,172.77,173.56,18397.0,171.4995,171.8645,170.4243,171.2036,18397.0
2023-12-20 09:35:00,173.15,174.7,173.14,174.7,3706.0,170.7991,172.3281,170.7893,172.3281,3706.0
2023-12-20 09:40:00,174.92,175.77,174.38,174.38,11135.0,172.5451,173.3836,172.0124,172.0124,11135.0
2023-12-20 09:45:00,174.42,174.98,174.31,174.78,5084.0,172.0519,172.6043,171.9434,172.407,5084.0
2023-12-20 09:50:00,174.86,175.25,174.58,175.2,6185.0,172.4859,172.8706,172.2097,172.8213,6185.0
2023-12-20 09:55:00,175.14,175.2,174.79,174.91,13244.0,172.7621,172.8213,172.4169,172.5352,13244.0
2023-12-20 10:00:00,174.99,175.11,174.86,174.9,5112.0,172.6142,172.7325,172.4859,172.5254,5112.0
2023-12-20 10:05:00,175.13,175.59,175.07,175.59,4391.0,172.7523,173.206,172.6931,173.206,4391.0
2023-12-20 10:10:00,175.59,175.67,175.29,175.46,3268.0,173.206,173.2849,172.9101,173.0778,3268.0
2023-12-20 10:15:00,175.46,175.49,174.95,174.95,6202.0,173.0778,173.1074,172.5747,172.5747,6202.0
2023-12-20 10:20:00,174.94,175.16,174.76,174.9,4319.0,172.5648,172.7819,172.3873,172.5254,4319.0
2023-12-20 10:25:00,174.82,175.28,174.82,175.07,2858.0,172.4465,172.9002,172.4465,172.6931,2858.0
2023-12-20 10:30:00,175.28,175.69,175.22,175.69,4267.0,172.9002,173.3047,172.841,173.3047,4267.0
2023-12-20 10:35:00,175.74,175.76,175.59,175.71,3161.0,173.354,173.3737,173.206,173.3244,3161.0
2023-12-20 10:40:00,175.66,175.66,175.22,175.28,2613.0,173.2751,173.2751,172.841,172.9002,2613.0
2023-12-20 10:45:00,175.27,175.39,175.08,175.22,6597.0,172.8904,173.0087,172.7029,172.841,6597.0
2023-12-20 10:50:00,175.22,175.45,175.17,175.34,4239.0,172.841,173.0679,172.7917,172.9594,4239.0
2023-12-20 10:55:00,175.32,175.5,175.2,175.39,1451.0,172.9397,173.1172,172.8213,173.0087,1451.0
2023-12-20 11:00:00,175.53,175.68,175.44,175.66,3303.0,173.1468,173.2948,173.0581,173.2751,3303.0
2023-12-20 11:05:00,175.68,175.68,175.48,175.48,4009.0,173.2948,173.2948,173.0975,173.0975,4009.0
2023-12-20 11:10:00,175.51,175.81,175.41,175.72,13139.0,173.1271,173.423,173.0285,173.3342,13139.0
2023-12-20 11:15:00,175.76,176.21,175.76,176.1,12840.0,173.3737,173.8176,173.3737,173.7091,12840.0
2023-12-20 11:20:00,176.12,176.14,175.91,176.0,2918.0,173.7288,173.7485,173.5217,173.6104,2918.0
2023-12-20 11:25:00,176.0,176.01,175.64,175.98,6569.0,173.6104,173.6203,173.2553,173.5907,6569.0
2023-12-20 11:30:00,175.98,176.12,175.94,176.06,5876.0,173.5907,173.7288,173.5513,173.6696,5876.0
2023-12-20 11:35:00,176.01,176.08,175.83,175.94,8307.0,173.6203,173.6894,173.4428,173.5513,8307.0
2023-12-20 11:40:00,175.88,176.42,175.88,176.42,12071.0,173.4921,174.0247,173.4921,174.0247,12071.0
2023-12-20 11:45:00,176.39,176.56,176.33,176.48,13815.0,173.9952,174.1628,173.936,174.0839,13815.0
2023-12-20 11:50:00,176.47,176.47,176.12,176.17,5415.0,174.0741,174.0741,173.7288,173.7781,5415.0
2023-12-20 11:55:00,176.23,176.41,176.21,176.21,4522.0,173.8373,174.0149,173.8176,173.8176,4522.0
2023-12-20 12:00:00,176.28,176.49,176.28,176.4,5093.0,173.8866,174.0938,173.8866,174.005,5093.0
2023-12-20 12:05:00,176.4,176.93,176.39,176.93,8191.0,174.005,174.5278,173.9952,174.5278,8191.0
2023-12-20 12:10:00,176.82,177.06,176.76,177.06,6584.0,174.4193,174.6561,174.3601,174.6561,6584.0
2023-12-20 12:15:00,176.99,177.06,176.85,176.92,9894.0,174.587,174.6561,174.4489,174.518,9894.0
2023-12-20 12:20:00,176.93,176.93,176.62,176.75,11553.0,174.5278,174.5278,174.222,174.3503,11553.0
2023-12-20 12:25:00,176.77,176.99,176.77,176.96,3545.0,174.37,174.587,174.37,174.5574,3545.0
2023-12-20 12:30:00,176.97,177.0,176.88,176.89,6675.0,174.5673,174.5969,174.4785,174.4884,6675.0
2023-12-20 12:35:00,176.89,176.89,176.67,176.81,3760.0,174.4884,174.4884,174.2714,174.4094,3760.0
2023-12-20 12:40:00,176.89,177.25,176.89,177.25,10368.0,174.4884,174.8435,174.4884,174.8435,10368.0
2023-12-20 12:45:00,177.28,177.31,177.18,177.22,5211.0,174.8731,174.9027,174.7744,174.8139,5211.0
2023-12-20 12:50:00,177.32,177.45,177.28,177.28,3223.0,174.9125,175.0408,174.8731,174.8731,3223.0
2023-12-20 12:55:00,177.33,177.41,177.16,177.31,5430.0,174.9224,175.0013,174.7547,174.9027,5430.0
2023-12-20 13:00:00,177.37,177.41,177.24,177.41,5658.0,174.9618,175.0013,174.8336,175.0013,5658.0
2023-12-20 13:05:00,177.41,177.52,177.34,177.41,10316.0,175.0013,175.1098,174.9323,175.0013,10316.0
2023-12-20 13:10:00,177.45,177.51,177.39,177.46,3423.0,175.0408,175.0999,174.9816,175.0506,3423.0
2023-12-20 13:15:00,177.49,177.69,177.46,177.53,8617.0,175.0802,175.2775,175.0506,175.1197,8617.0
2023-12-20 13:20:00,177.61,177.68,177.44,177.47,5880.0,175.1986,175.2676,175.0309,175.0605,5880.0
2023-12-20 13:25:00,177.47,177.52,177.36,177.4,4346.0,175.0605,175.1098,174.952,174.9914,4346.0
2023-12-20 13:30:00,177.42,177.42,177.24,177.36,5389.0,175.0112,175.0112,174.8336,174.952,5389.0
2023-12-20 13:35:00,177.4,177.41,177.27,177.29,6747.0,174.9914,175.0013,174.8632,174.8829,6747.0
2023-12-20 13:40:00,177.3,177.31,177.21,177.22,5004.0,174.8928,174.9027,174.804,174.8139,5004.0
2023-12-20 13:45:00,177.22,177.37,177.21,177.33,8223.0,174.8139,174.9618,174.804,174.9224,8223.0
2023-12-20 13:50:00,177.4,177.51,177.36,177.43,7920.0,174.9914,175.0999,174.952,175.021,7920.0
2023-12-20 13:55:00,177.41,177.44,177.29,177.3,3871.0,175.0013,175.0309,174.8829,174.8928,3871.0
2023-12-20 14:00:00,177.34,177.34,176.85,176.92,9448.0,174.9323,174.9323,174.4489,174.518,9448.0
2023-12-20 14:05:00,176.91,177.01,176.5,176.71,7067.0,174.5081,174.6067,174.1037,174.3108,7067.0
2023-12-20 14:10:00,176.65,177.01,176.65,176.99,7296.0,174.2516,174.6067,174.2516,174.587,7296.0
2023-12-20 14:15:00,176.94,176.98,176.84,176.89,7648.0,174.5377,174.5771,174.439,174.4884,7648.0
2023-12-20 14:20:00,176.89,177.08,176.89,177.04,9620.0,174.4884,174.6758,174.4884,174.6363,9620.0
2023-12-20 14:25:00,177.03,177.06,176.64,176.64,7947.0,174.6265,174.6561,174.2418,174.2418,7947.0
2023-12-20 14:30:00,176.64,176.75,176.59,176.69,6705.0,174.2418,174.3503,174.1924,174.2911,6705.0
2023-12-20 14:35:00,176.71,176.71,176.31,176.31,11052.0,174.3108,174.3108,173.9162,173.9162,11052.0
2023-12-20 14:40:00,176.31,176.41,176.06,176.08,2636.0,173.9162,174.0149,173.6696,173.6894,2636.0
2023-12-20 14:45:00,176.09,176.09,175.75,175.75,5899.0,173.6992,173.6992,173.3638,173.3638,5899.0
2023-12-20 14:50:00,175.82,175.82,175.0,175.35,5118.0,173.4329,173.4329,172.624,172.9693,5118.0
2023-12-20 14:55:00,175.42,175.43,174.85,174.93,6390.0,173.0383,173.0482,172.4761,172.555,6390.0
2023-12-20 15:00:00,174.83,174.91,174.6,174.65,8627.0,172.4563,172.5352,172.2295,172.2788,8627.0
2023-12-20 15:05:00,174.61,174.63,174.2,174.47,6920.0,172.2393,172.259,171.8349,172.1012,6920.0
2023-12-20 15:10:00,174.52,174.77,174.51,174.58,6708.0,172.1505,172.3971,172.1407,172.2097,6708.0
2023-12-20 15:15:00,174.64,175.45,174.64,175.24,10953.0,172.2689,173.0679,172.2689,172.8608,10953.0
2023-12-20 15:20:00,175.24,175.41,174.91,174.91,6892.0,172.8608,173.0285,172.5352,172.5352,6892.0
2023-12-20 15:25:00,174.9,174.97,174.52,174.58,6665.0,172.5254,172.5944,172.1505,172.2097,6665.0
2023-12-20 15:30:00,174.65,174.83,174.22,174.49,12625.0,172.2788,172.4563,171.8546,172.1209,12625.0
2023-12-20 15:35:00,174.43,174.56,174.22,174.37,7973.0,172.0618,172.19,171.8546,172.0026,7973.0
2023-12-20 15:40:00,174.42,174.79,174.42,174.54,11470.0,172.0519,172.4169,172.0519,172.1703,11470.0
2023-12-20 15:45:00,174.47,174.61,174.41,174.61,14931.0,172.1012,172.2393,172.042,172.2393,14931.0
2023-12-20 15:50:00,174.66,174.82,174.27,174.43,23004.0,172.2886,172.4465,171.9039,172.0618,23004.0
2023-12-20 15:55:00,174.43,174.46,173.95,173.96,119734.0,172.0618,172.0914,171.5883,171.5981,119734.0
2023-12-21 09:30:00,175.36,175.92,175.35,175.38,8264.0,172.9791,173.5315,172.9693,172.9989,8264.0
2023-12-21 09:35:00,175.39,175.39,174.48,174.72,3861.0,173.0087,173.0087,172.1111,172.3478,3861.0
2023-12-21 09:40:00,174.93,175.03,174.5,174.5,2041.0,172.555,172.6536,172.1308,172.1308,2041.0
2023-12-21 09:45:00,174.6,176.05,174.56,175.87,14578.0,172.2295,173.6598,172.19,173.4822,14578.0
2023-12-21 09:50:00,175.95,176.35,175.71,175.95,4291.0,173.5611,173.9557,173.3244,173.5611,4291.0
2023-12-21 09:55:00,175.89,176.58,175.75,176.39,7242.0,173.5019,174.1826,173.3638,173.9952,7242.0
2023-12-21 10:00:00,176.68,176.94,175.92,176.05,6247.0,174.2812,174.5377,173.5315,173.6598,6247.0
2023-12-21 10:05:00,176.03,176.04,175.69,175.94,4904.0,173.64,173.6499,173.3047,173.5513,4904.0
2023-12-21 10:10:00,176.06,176.26,175.89,176.18,2099.0,173.6696,173.8669,173.5019,173.788,2099.0
2023-12-21 10:15:00,176.17,176.58,176.15,176.54,5274.0,173.7781,174.1826,173.7584,174.1431,5274.0
2023-12-21 10:20:00,176.66,177.32,176.58,177.22,5299.0,174.2615,174.9125,174.1826,174.8139,5299.0
2023-12-21 10:25:00,177.24,177.28,176.67,176.68,9006.0,174.8336,174.8731,174.2714,174.2812,9006.0
2023-12-21 10:30:00,176.75,176.82,176.44,176.48,9466.0,174.3503,174.4193,174.0445,174.0839,9466.0
2023-12-21 10:35:00,176.52,176.57,175.97,176.06,1513.0,174.1234,174.1727,173.5809,173.6696,1513.0
2023-12-21 10:40:00,176.02,176.24,175.75,176.24,4243.0,173.6302,173.8472,173.3638,173.8472,4243.0
2023-12-21 10:45:00,176.14,176.24,175.92,175.94,1659.0,173.7485,173.8472,173.5315,173.5513,1659.0
2023-12-21 10:50:00,175.68,175.83,175.66,175.69,2701.0,173.2948,173.4428,173.2751,173.3047,2701.0
2023-12-21 10:55:00,175.69,176.19,175.58,175.99,4776.0,173.3047,173.7979,173.1961,173.6006,4776.0
2023-12-21 11:00:00,176.01,176.05,175.8,175.81,2461.0,173.6203,173.6598,173.4132,173.423,2461.0
2023-12-21 11:05:00,175.92,176.01,175.72,175.85,2413.0,173.5315,173.6203,173.3342,173.4625,2413.0
2023-12-21 11:10:00,175.88,176.03,175.5,175.54,4023.0,173.4921,173.64,173.1172,173.1567,4023.0
2023-12-21 11:15:00,175.55,175.74,175.54,175.55,2099.0,173.1666,173.354,173.1567,173.1666,2099.0
2023-12-21 11:20:00,175.53,175.81,175.53,175.72,3017.0,173.1468,173.423,173.1468,173.3342,3017.0
2023-12-21 11:25:00,175.68,176.1,175.56,175.86,3035.0,173.2948,173.7091,173.1764,173.4723,3035.0
2023-12-21 11:30:00,176.01,176.08,175.67,175.68,4586.0,173.6203,173.6894,173.2849,173.2948,4586.0
2023-12-21 11:35:00,175.9,175.99,175.6,175.61,10066.0,173.5118,173.6006,173.2159,173.2257,10066.0
2023-12-21 11:40:00,175.57,175.74,175.55,175.64,3645.0,173.1863,173.354,173.1666,173.2553,3645.0
2023-12-21 11:45:00,175.64,175.66,175.38,175.52,3032.0,173.2553,173.2751,172.9989,173.137,3032.0
2023-12-21 11:50:00,175.35,175.43,175.06,175.35,3234.0,172.9693,173.0482,172.6832,172.9693,3234.0
2023-12-21 11:55:00,175.42,175.42,175.12,175.15,2322.0,173.0383,173.0383,172.7424,172.772,2322.0
2023-12-21 12:00:00,174.96,175.1,174.55,174.68,3405.0,172.5846,172.7227,172.1801,172.3084,3405.0
2023-12-21 12:05:00,174.53,174.62,174.37,174.43,2377.0,172.1604,172.2492,172.0026,172.0618,2377.0
2023-12-21 12:10:00,174.38,174.61,174.31,174.39,3239.0,172.0124,172.2393,171.9434,172.0223,3239.0
2023-12-21 12:15:00,174.4,174.42,174.13,174.13,1508.0,172.0322,172.0519,171.7658,171.7658,1508.0
2023-12-21 12:20:00,174.22,174.29,174.18,174.28,2010.0,171.8546,171.9237,171.8152,171.9138,2010.0
2023-12-21 12:25:00,174.35,174.35,174.16,174.19,2464.0,171.9828,171.9828,171.7954,171.825,2464.0
2023-12-21 12:30:00,174.17,174.43,174.16,174.16,2690.0,171.8053,172.0618,171.7954,171.7954,2690.0
2023-12-21 12:35:00,174.22,174.34,174.1,174.24,1926.0,171.8546,171.973,171.7362,171.8743,1926.0
2023-12-21 12:40:00,174.11,174.27,174.07,174.17,1200.0,171.7461,171.9039,171.7067,171.8053,1200.0
2023-12-21 12:45:00,174.25,174.25,174.06,174.06,2734.0,171.8842,171.8842,171.6968,171.6968,2734.0
2023-12-21 12:50:00,174.07,174.07,173.91,173.96,515.0,171.7067,171.7067,171.5488,171.5981,515.0
2023-12-21 12:55:00,173.73,173.86,173.65,173.81,5696.0,171.3713,171.4995,171.2924,171.4502,5696.0
2023-12-21 13:00:00,173.94,173.99,173.81,173.81,900.0,171.5784,171.6277,171.4502,171.4502,900.0
2023-12-21 13:05:00,173.93,173.99,173.62,173.65,3505.0,171.5686,171.6277,171.2628,171.2924,3505.0
2023-12-21 13:10:00,173.65,173.75,173.46,173.46,2770.0,171.2924,171.391,171.1049,171.1049,2770.0
2023-12-21 13:15:00,173.45,173.55,173.24,173.24,1300.0,171.0951,171.1937,170.8879,170.8879,1300.0
2023-12-21 13:20:00,173.38,173.87,173.31,173.87,5101.0,171.026,171.5094,170.957,171.5094,5101.0
2023-12-21 13:25:00,173.84,173.98,173.75,173.97,1400.0,171.4798,171.6179,171.391,171.608,1400.0
2023-12-21 13:30:00,173.96,174.08,173.58,173.58,6582.0,171.5981,171.7165,171.2233,171.2233,6582.0
2023-12-21 13:35:00,173.67,173.77,173.58,173.59,4222.0,171.3121,171.4107,171.2233,171.2332,4222.0
2023-12-21 13:40:00,173.61,173.61,173.41,173.45,3636.0,171.2529,171.2529,171.0556,171.0951,3636.0
2023-12-21 13:45:00,173.48,173.61,173.44,173.55,2797.0,171.1247,171.2529,171.0852,171.1937,2797.0
2023-12-21 13:50:00,173.6,173.64,173.44,173.53,4575.0,171.243,171.2825,171.0852,171.174,4575.0
2023-12-21 13:55:00,173.63,173.92,173.63,173.83,5052.0,171.2726,171.5587,171.2726,171.4699,5052.0
2023-12-21 14:00:00,173.89,174.05,173.88,174.03,1440.0,171.5291,171.6869,171.5192,171.6672,1440.0
2023-12-21 14:05:00,173.93,173.93,173.44,173.44,9748.0,171.5686,171.5686,171.0852,171.0852,9748.0
2023-12-21 14:10:00,173.41,173.54,173.28,173.33,10152.0,171.0556,171.1838,170.9274,170.9767,10152.0
2023-12-21 14:15:00,173.25,173.38,173.17,173.19,6477.0,170.8978,171.026,170.8189,170.8386,6477.0
2023-12-21 14:20:00,173.25,173.26,172.92,172.92,6539.0,170.8978,170.9076,170.5723,170.5723,6539.0
2023-12-21 14:25:00,172.93,173.03,172.9,172.95,6365.0,170.5821,170.6808,170.5525,170.6019,6365.0
2023-12-21 14:30:00,172.97,173.0,172.9,172.92,4283.0,170.6216,170.6512,170.5525,170.5723,4283.0
2023-12-21 14:35:00,172.9,173.09,172.86,172.97,7671.0,170.5525,170.74,170.5131,170.6216,7671.0
2023-12-21 14:40:00,172.88,172.99,172.76,172.81,4655.0,170.5328,170.6413,170.4144,170.4638,4655.0
2023-12-21 14:45:00,172.8,172.86,172.57,172.65,7709.0,170.4539,170.5131,170.227,170.3059,7709.0
2023-12-21 14:50:00,172.71,172.79,172.47,172.49,12504.0,170.3651,170.444,170.1284,170.1481,12504.0
2023-12-21 14:55:00,172.49,172.6,172.42,172.59,9450.0,170.1481,170.2566,170.0791,170.2467,9450.0
2023-12-21 15:00:00,172.58,173.04,172.58,172.91,7526.0,170.2369,170.6906,170.2369,170.5624,7526.0
2023-12-21 15:05:00,172.9,173.07,172.69,172.7,5347.0,170.5525,170.7202,170.3454,170.3553,5347.0
2023-12-21 15:10:00,172.78,172.93,172.63,172.92,6131.0,170.4342,170.5821,170.2862,170.5723,6131.0
2023-12-21 15:15:00,172.84,172.93,172.78,172.81,8177.0,170.4934,170.5821,170.4342,170.4638,8177.0
2023-12-21 15:20:00,172.81,172.87,172.72,172.77,12246.0,170.4638,170.5229,170.375,170.4243,12246.0
2023-12-21 15:25:00,172.74,173.46,172.73,173.41,12315.0,170.3947,171.1049,170.3848,171.0556,12315.0
2023-12-21 15:30:00,173.33,173.58,173.23,173.58,6945.0,170.9767,171.2233,170.8781,171.2233,6945.0
2023-12-21 15:35:00,173.53,174.2,173.47,174.17,5094.0,171.174,171.8349,171.1148,171.8053,5094.0
2023-12-21 15:40:00,174.15,174.25,173.91,174.04,10347.0,171.7856,171.8842,171.5488,171.6771,10347.0
2023-12-21 15:45:00,174.05,174.25,173.98,174.18,14935.0,171.6869,171.8842,171.6179,171.8152,14935.0
2023-12-21 15:50:00,174.2,174.78,174.19,174.33,27095.0,171.8349,172.407,171.825,171.9631,27095.0
2023-12-21 15:55:00,174.33,174.95,174.33,174.8,42445.0,171.9631,172.5747,171.9631,172.4267,42445.0
2023-12-22 09:30:00,174.4,174.4,172.88,173.77,10024.0,172.0322,172.0322,170.5328,171.4107,10024.0
2023-12-22 09:35:00,173.79,174.18,173.33,173.89,932.0,171.4305,171.8152,170.9767,171.5291,932.0
2023-12-22 09:40:00,173.65,174.33,173.58,174.33,1756.0,171.2924,171.9631,171.2233,171.9631,1756.0
2023-12-22 09:45:00,174.08,174.22,174.08,174.22,818.0,171.7165,171.8546,171.7165,171.8546,818.0
2023-12-22 09:50:00,174.12,174.27,174.06,174.06,800.0,171.756,171.9039,171.6968,171.6968,800.0
2023-12-22 09:55:00,173.91,174.05,173.87,174.05,900.0,171.5488,171.6869,171.5094,171.6869,900.0
2023-12-22 10:00:00,174.26,174.26,173.58,173.62,3900.0,171.8941,171.8941,171.2233,171.2628,3900.0
2023-12-22 10:05:00,173.65,174.06,173.64,173.87,1900.0,171.2924,171.6968,171.2825,171.5094,1900.0
2023-12-22 10:10:00,173.87,174.19,173.87,173.91,1900.0,171.5094,171.825,171.5094,171.5488,1900.0
2023-12-22 10:15:00,173.96,174.02,173.72,173.72,1683.0,171.5981,171.6573,171.3614,171.3614,1683.0
2023-12-22 10:20:00,173.67,173.93,173.46,173.46,2102.0,171.3121,171.5686,171.1049,171.1049,2102.0
2023-12-22 10:25:00,173.67,174.19,173.58,174.19,1921.0,171.3121,171.825,171.2233,171.825,1921.0
2023-12-22 10:30:00,174.2,174.2,173.92,173.93,1047.0,171.8349,171.8349,171.5587,171.5686,1047.0
2023-12-22 10:35:00,174.05,174.12,173.9,173.9,1399.0,171.6869,171.756,171.539,171.539,1399.0
2023-12-22 10:40:00,174.0,174.0,173.86,173.86,981.0,171.6376,171.6376,171.4995,171.4995,981.0
2023-12-22 10:45:00,173.61,173.91,173.61,173.91,551.0,171.2529,171.5488,171.2529,171.5488,551.0
2023-12-22 10:50:00,173.97,173.99,173.81,173.94,1695.0,171.608,171.6277,171.4502,171.5784,1695.0
2023-12-22 10:55:00,173.97,173.97,173.48,173.52,9558.0,171.608,171.608,171.1247,171.1641,9558.0
2023-12-22 11:00:00,173.54,173.54,173.33,173.41,2100.0,171.1838,171.1838,170.9767,171.0556,2100.0
2023-12-22 11:05:00,173.39,173.52,173.23,173.47,4310.0,171.0359,171.1641,170.8781,171.1148,4310.0
2023-12-22 11:10:00,173.57,173.57,173.41,173.47,2200.0,171.2134,171.2134,171.0556,171.1148,2200.0
2023-12-22 11:15:00,173.39,173.54,173.39,173.5,1400.0,171.0359,171.1838,171.0359,171.1444,1400.0
2023-12-22 11:20:00,173.47,173.67,173.45,173.5,5749.0,171.1148,171.3121,171.0951,171.1444,5749.0
2023-12-22 11:25:00,173.43,173.49,173.37,173.39,1409.0,171.0753,171.1345,171.0162,171.0359,1409.0
2023-12-22 11:30:00,173.42,173.53,173.41,173.42,2800.0,171.0655,171.174,171.0556,171.0655,2800.0
2023-12-22 11:35:00,173.47,173.68,173.38,173.61,6142.0,171.1148,171.3219,171.026,171.2529,6142.0
2023-12-22 11:40:00,173.61,173.61,173.4,173.47,4149.0,171.2529,171.2529,171.0457,171.1148,4149.0
2023-12-22 11:45:00,173.37,173.37,173.27,173.3,1362.0,171.0162,171.0162,170.9175,170.9471,1362.0
2023-12-22 11:50:00,173.3,173.31,173.2,173.21,2240.0,170.9471,170.957,170.8485,170.8583,2240.0
2023-12-22 11:55:00,173.23,173.23,173.15,173.16,200.0,170.8781,170.8781,170.7991,170.809,200.0
2023-12-22 12:00:00,173.06,173.19,173.06,173.09,1945.0,170.7104,170.8386,170.7104,170.74,1945.0
2023-12-22 12:05:00,173.1,173.16,172.97,172.98,4257.0,170.7498,170.809,170.6216,170.6314,4257.0
2023-12-22 12:10:00,172.91,173.04,172.9,172.96,1165.0,170.5624,170.6906,170.5525,170.6117,1165.0
2023-12-22 12:15:00,172.94,173.1,172.94,173.04,1801.0,170.592,170.7498,170.592,170.6906,1801.0
2023-12-22 12:20:00,173.05,173.05,172.87,172.9,1450.0,170.7005,170.7005,170.5229,170.5525,1450.0
2023-12-22 12:25:00,172.84,172.91,172.69,172.91,2226.0,170.4934,170.5624,170.3454,170.5624,2226.0
2023-12-22 12:30:00,172.86,172.86,172.7,172.81,1300.0,170.5131,170.5131,170.3553,170.4638,1300.0
2023-12-22 12:35:00,172.78,172.99,172.76,172.95,1000.0,170.4342,170.6413,170.4144,170.6019,1000.0
2023-12-22 12:40:00,172.9,172.9,172.87,172.89,550.0,170.5525,170.5525,170.5229,170.5427,550.0
2023-12-22 12:45:00,172.9,173.08,172.9,173.04,2116.0,170.5525,170.7301,170.5525,170.6906,2116.0
2023-12-22 12:50:00,173.05,173.12,173.04,173.12,600.0,170.7005,170.7695,170.6906,170.7695,600.0
2023-12-22 12:55:00,173.05,173.05,172.94,172.94,600.0,170.7005,170.7005,170.592,170.592,600.0
2023-12-22 13:00:00,173.03,173.31,173.03,173.16,10326.0,170.6808,170.957,170.6808,170.809,10326.0
2023-12-22 13:05:00,173.23,173.23,173.16,173.17,1185.0,170.8781,170.8781,170.809,170.8189,1185.0
2023-12-22 13:10:00,173.21,173.21,173.13,173.13,1295.0,170.8583,170.8583,170.7794,170.7794,1295.0
2023-12-22 13:15:00,173.12,173.12,173.09,173.09,406.0,170.7695,170.7695,170.74,170.74,406.0
2023-12-22 13:20:00,172.93,172.93,172.93,172.93,100.0,170.5821,170.5821,170.5821,170.5821,100.0
2023-12-22 13:25:00,172.92,172.92,172.58,172.58,3911.0,170.5723,170.5723,170.2369,170.2369,3911.0
2023-12-22 13:30:00,172.59,172.65,172.58,172.65,500.0,170.2467,170.3059,170.2369,170.3059,500.0
2023-12-22 13:35:00,172.64,172.79,172.63,172.75,1608.0,170.2961,170.444,170.2862,170.4046,1608.0
2023-12-22 13:40:00,172.75,172.76,172.61,172.61,804.0,170.4046,170.4144,170.2665,170.2665,804.0
2023-12-22 13:45:00,172.58,172.59,172.57,172.59,906.0,170.2369,170.2467,170.227,170.2467,906.0
2023-12-22 13:50:00,172.52,172.7,172.52,172.62,1903.0,170.1777,170.3553,170.1777,170.2763,1903.0
2023-12-22 13:55:00,172.58,172.72,172.57,172.67,1336.0,170.2369,170.375,170.227,170.3257,1336.0
2023-12-22 14:00:00,172.62,172.66,172.45,172.45,1017.0,170.2763,170.3158,170.1086,170.1086,1017.0
2023-12-22 14:05:00,172.45,172.5,172.13,172.14,6228.0,170.1086,170.158,169.793,169.8029,6228.0
2023-12-22 14:10:00,172.13,172.21,172.01,172.02,2108.0,169.793,169.8719,169.6746,169.6845,2108.0
2023-12-22 14:15:00,172.09,172.18,171.81,172.18,2927.0,169.7535,169.8423,169.4773,169.8423,2927.0
2023-12-22 14:20:00,172.11,172.25,171.55,171.76,6833.0,169.7733,169.9114,169.2209,169.428,6833.0
2023-12-22 14:25:00,171.59,171.72,171.38,171.39,4215.0,169.2603,169.3886,169.0532,169.063,4215.0
2023-12-22 14:30:00,171.38,171.7,171.26,171.59,8512.0,169.0532,169.3688,168.9348,169.2603,8512.0
2023-12-22 14:35:00,171.6,171.81,171.6,171.63,9544.0,169.2702,169.4773,169.2702,169.2998,9544.0
2023-12-22 14:40:00,171.65,171.92,171.6,171.88,12067.0,169.3195,169.5858,169.2702,169.5464,12067.0
2023-12-22 14:45:00,171.88,172.24,171.88,172.15,17114.0,169.5464,169.9015,169.5464,169.8127,17114.0
2023-12-22 14:50:00,172.11,172.15,171.92,171.99,17229.0,169.7733,169.8127,169.5858,169.6549,17229.0
2023-12-22 14:55:00,171.96,171.99,171.84,171.92,12796.0,169.6253,169.6549,169.5069,169.5858,12796.0
2023-12-22 15:00:00,171.96,171.97,171.78,171.9,8978.0,169.6253,169.6352,169.4477,169.5661,8978.0
2023-12-22 15:05:00,171.91,172.03,171.85,171.85,7429.0,169.576,169.6943,169.5168,169.5168,7429.0
2023-12-22 15:10:00,171.82,172.13,171.81,172.11,6960.0,169.4872,169.793,169.4773,169.7733,6960.0
2023-12-22 15:15:00,172.18,172.28,172.12,172.26,3351.0,169.8423,169.941,169.7831,169.9212,3351.0
2023-12-22 15:20:00,172.19,172.25,172.06,172.13,6196.0,169.8522,169.9114,169.7239,169.793,6196.0
2023-12-22 15:25:00,172.07,172.21,172.07,172.16,9447.0,169.7338,169.8719,169.7338,169.8226,9447.0
2023-12-22 15:30:00,172.23,172.4,172.16,172.23,20939.0,169.8916,170.0593,169.8226,169.8916,20939.0
2023-12-22 15:35:00,172.23,172.33,172.11,172.11,14722.0,169.8916,169.9903,169.7733,169.7733,14722.0
2023-12-22 15:40:00,172.07,172.07,171.78,171.84,10226.0,169.7338,169.7338,169.4477,169.5069,10226.0
2023-12-22 15:45:00,171.82,171.98,171.67,171.72,17417.0,169.4872,169.645,169.3392,169.3886,17417.0
2023-12-22 15:50:00,171.69,171.99,171.67,171.9,30474.0,169.359,169.6549,169.3392,169.5661,30474.0
2023-12-22 15:55:00,171.84,171.88,171.33,171.36,76632.0,169.5069,169.5464,169.0039,169.0334,76632.0
2023-12-26 09:30:00,171.34,172.35,171.01,172.09,3100.0,169.0137,170.01,168.6882,169.7535,3100.0
2023-12-26 09:35:00,172.1,172.15,171.61,172.06,2161.0,169.7634,169.8127,169.2801,169.7239,2161.0
2023-12-26 09:40:00,171.12,171.48,171.04,171.48,930.0,168.7967,169.1518,168.7178,169.1518,930.0
2023-12-26 09:45:00,171.36,171.54,171.36,171.54,799.0,169.0334,169.211,169.0334,169.211,799.0
2023-12-26 09:50:00,171.4,171.4,171.06,171.26,3582.0,169.0729,169.0729,168.7375,168.9348,3582.0
2023-12-26 09:55:00,171.23,171.46,171.23,171.34,1061.0,168.9052,169.1321,168.9052,169.0137,1061.0
2023-12-26 10:00:00,171.47,171.6,171.39,171.39,1414.0,169.142,169.2702,169.063,169.063,1414.0
2023-12-26 10:05:00,171.53,171.68,171.53,171.53,500.0,169.2011,169.3491,169.2011,169.2011,500.0
2023-12-26 10:10:00,171.53,171.78,171.53,171.78,800.0,169.2011,169.4477,169.2011,169.4477,800.0
2023-12-26 10:15:00,171.78,172.01,171.78,171.82,1017.0,169.4477,169.6746,169.4477,169.4872,1017.0
2023-12-26 10:20:00,171.8,171.81,171.59,171.65,1629.0,169.4675,169.4773,169.2603,169.3195,1629.0
2023-12-26 10:25:00,171.77,171.77,171.59,171.66,1236.0,169.4379,169.4379,169.2603,169.3294,1236.0
2023-12-26 10:30:00,171.63,171.83,171.62,171.82,1047.0,169.2998,169.4971,169.2899,169.4872,1047.0
2023-12-26 10:35:00,171.65,171.66,171.54,171.58,600.0,169.3195,169.3294,169.211,169.2505,600.0
2023-12-26 10:40:00,171.57,171.64,171.57,171.64,234.0,169.2406,169.3096,169.2406,169.3096,234.0
2023-12-26 10:45:00,171.6,171.66,171.48,171.56,3121.0,169.2702,169.3294,169.1518,169.2307,3121.0
2023-12-26 10:50:00,171.59,171.59,171.41,171.5,719.0,169.2603,169.2603,169.0828,169.1715,719.0
2023-12-26 10:55:00,171.69,171.8,171.62,171.73,1726.0,169.359,169.4675,169.2899,169.3984,1726.0
2023-12-26 11:00:00,171.79,171.79,171.68,171.68,1400.0,169.4576,169.4576,169.3491,169.3491,1400.0
2023-12-26 11:05:00,171.69,171.88,171.69,171.84,1467.0,169.359,169.5464,169.359,169.5069,1467.0
2023-12-26 11:10:00,171.89,172.27,171.81,172.27,7650.0,169.5562,169.9311,169.4773,169.9311,7650.0
2023-12-26 11:15:00,172.26,172.47,172.19,172.21,3977.0,169.9212,170.1284,169.8522,169.8719,3977.0
2023-12-26 11:20:00,172.25,172.36,172.15,172.22,3612.0,169.9114,170.0199,169.8127,169.8818,3612.0
2023-12-26 11:25:00,172.22,172.4,172.22,172.29,4181.0,169.8818,170.0593,169.8818,169.9508,4181.0
2023-12-26 11:30:00,172.3,172.34,172.19,172.34,1900.0,169.9607,170.0001,169.8522,170.0001,1900.0
2023-12-26 11:35:00,172.22,172.25,172.13,172.17,901.0,169.8818,169.9114,169.793,169.8324,901.0
2023-12-26 11:40:00,172.13,172.13,172.07,172.12,700.0,169.793,169.793,169.7338,169.7831,700.0
2023-12-26 11:45:00,172.17,172.25,172.06,172.16,2519.0,169.8324,169.9114,169.7239,169.8226,2519.0
2023-12-26 11:50:00,172.09,172.09,171.87,171.87,4149.0,169.7535,169.7535,169.5365,169.5365,4149.0
2023-12-26 11:55:00,171.88,172.04,171.82,172.04,1200.0,169.5464,169.7042,169.4872,169.7042,1200.0
2023-12-26 12:00:00,171.98,172.11,171.97,172.06,2460.0,169.645,169.7733,169.6352,169.7239,2460.0
2023-12-26 12:05:00,172.12,172.16,172.12,172.16,283.0,169.7831,169.8226,169.7831,169.8226,283.0
2023-12-26 12:10:00,172.28,172.28,172.14,172.23,1370.0,169.941,169.941,169.8029,169.8916,1370.0
2023-12-26 12:15:00,172.3,172.33,172.24,172.3,1349.0,169.9607,169.9903,169.9015,169.9607,1349.0
2023-12-26 12:20:00,172.35,172.55,172.24,172.5,2807.0,170.01,170.2073,169.9015,170.158,2807.0
2023-12-26 12:25:00,172.54,172.56,172.45,172.51,1378.0,170.1974,170.2172,170.1086,170.1678,1378.0
2023-12-26 12:30:00,172.5,172.51,172.47,172.47,400.0,170.158,170.1678,170.1284,170.1284,400.0
2023-12-26 12:35:00,172.41,172.41,172.37,172.41,1230.0,170.0692,170.0692,170.0297,170.0692,1230.0
2023-12-26 12:40:00,172.41,172.41,172.27,172.39,1024.0,170.0692,170.0692,169.9311,170.0495,1024.0
2023-12-26 12:45:00,172.44,172.52,172.43,172.52,1309.0,170.0988,170.1777,170.0889,170.1777,1309.0
2023-12-26 12:50:00,172.48,172.51,172.48,172.51,900.0,170.1382,170.1678,170.1382,170.1678,900.0
2023-12-26 12:55:00,172.47,172.47,172.38,172.46,1808.0,170.1284,170.1284,170.0396,170.1185,1808.0
2023-12-26 13:00:00,172.5,172.61,172.46,172.56,2232.0,170.158,170.2665,170.1185,170.2172,2232.0
2023-12-26 13:05:00,172.52,172.56,172.5,172.55,3093.0,170.1777,170.2172,170.158,170.2073,3093.0
2023-12-26 13:10:00,172.49,172.53,172.45,172.45,1686.0,170.1481,170.1876,170.1086,170.1086,1686.0
2023-12-26 13:15:00,172.52,172.57,172.45,172.52,5624.0,170.1777,170.227,170.1086,170.1777,5624.0
2023-12-26 13:20:00,172.53,172.66,172.51,172.66,1570.0,170.1876,170.3158,170.1678,170.3158,1570.0
2023-12-26 13:25:00,172.69,172.78,172.67,172.67,1103.0,170.3454,170.4342,170.3257,170.3257,1103.0
2023-12-26 13:30:00,172.71,172.73,172.56,172.61,1835.0,170.3651,170.3848,170.2172,170.2665,1835.0
2023-12-26 13:35:00,172.64,172.7,172.63,172.68,600.0,170.2961,170.3553,170.2862,170.3355,600.0
2023-12-26 13:40:00,172.68,172.76,172.59,172.76,1900.0,170.3355,170.4144,170.2467,170.4144,1900.0
2023-12-26 13:45:00,172.71,172.81,172.67,172.74,3570.0,170.3651,170.4638,170.3257,170.3947,3570.0
2023-12-26 13:50:00,172.74,172.76,172.63,172.63,1600.0,170.3947,170.4144,170.2862,170.2862,1600.0
2023-12-26 13:55:00,172.69,172.74,172.59,172.59,2088.0,170.3454,170.3947,170.2467,170.2467,2088.0
2023-12-26 14:00:00,172.54,172.6,172.54,172.59,1800.0,170.1974,170.2566,170.1974,170.2467,1800.0
2023-12-26 14:05:00,172.61,172.65,172.51,172.52,2168.0,170.2665,170.3059,170.1678,170.1777,2168.0
2023-12-26 14:10:00,172.6,172.65,172.56,172.57,2105.0,170.2566,170.3059,170.2172,170.227,2105.0
2023-12-26 14:15:00,172.6,172.7,172.6,172.66,1491.0,170.2566,170.3553,170.2566,170.3158,1491.0
2023-12-26 14:20:00,172.66,172.78,172.58,172.73,750.0,170.3158,170.4342,170.2369,170.3848,750.0
2023-12-26 14:25:00,172.78,172.85,172.75,172.76,1500.0,170.4342,170.5032,170.4046,170.4144,1500.0
2023-12-26 14:30:00,172.94,173.07,172.94,173.03,500.0,170.592,170.7202,170.592,170.6808,500.0
2023-12-26 14:35:00,173.03,173.05,172.89,173.04,2385.0,170.6808,170.7005,170.5427,170.6906,2385.0
2023-12-26 14:40:00,173.08,173.08,172.97,173.0,2443.0,170.7301,170.7301,170.6216,170.6512,2443.0
2023-12-26 14:45:00,173.02,173.07,172.93,172.95,2956.0,170.6709,170.7202,170.5821,170.6019,2956.0
2023-12-26 14:50:00,172.92,173.07,172.84,172.99,3035.0,170.5723,170.7202,170.4934,170.6413,3035.0
2023-12-26 14:55:00,172.98,173.16,172.98,173.16,1216.0,170.6314,170.809,170.6314,170.809,1216.0
2023-12-26 15:00:00,173.09,173.35,173.01,173.18,11708.0,170.74,170.9964,170.661,170.8287,11708.0
2023-12-26 15:05:00,173.21,173.24,173.11,173.15,2162.0,170.8583,170.8879,170.7597,170.7991,2162.0
2023-12-26 15:10:00,173.12,173.28,173.12,173.26,2046.0,170.7695,170.9274,170.7695,170.9076,2046.0
2023-12-26 15:15:00,173.28,173.34,173.25,173.33,1300.0,170.9274,170.9866,170.8978,170.9767,1300.0
2023-12-26 15:20:00,173.32,173.46,173.32,173.43,2686.0,170.9668,171.1049,170.9668,171.0753,2686.0
2023-12-26 15:25:00,173.42,173.54,173.37,173.37,3021.0,171.0655,171.1838,171.0162,171.0162,3021.0
2023-12-26 15:30:00,173.38,173.49,173.29,173.49,4563.0,171.026,171.1345,170.9372,171.1345,4563.0
2023-12-26 15:35:00,173.54,173.55,173.4,173.48,3298.0,171.1838,171.1937,171.0457,171.1247,3298.0
2023-12-26 15:40:00,173.47,173.51,173.39,173.45,4585.0,171.1148,171.1543,171.0359,171.0951,4585.0
2023-12-26 15:45:00,173.41,173.55,173.32,173.32,8469.0,171.0556,171.1937,170.9668,170.9668,8469.0
2023-12-26 15:50:00,173.17,173.41,173.14,173.28,17342.0,170.8189,171.0556,170.7893,170.9274,17342.0
2023-12-26 15:55:00,173.26,173.46,173.22,173.38,40168.0,170.9076,171.1049,170.8682,171.026,40168.0
2023-12-27 09:30:00,172.93,172.93,172.22,172.9,7466.0,170.5821,170.5821,169.8818,170.5525,7466.0
2023-12-27 09:35:00,172.93,173.2,172.64,173.03,900.0,170.5821,170.8485,170.2961,170.6808,900.0
2023-12-27 09:40:00,172.78,172.81,172.51,172.52,1026.0,170.4342,170.4638,170.1678,170.1777,1026.0
2023-12-27 09:45:00,172.64,172.81,172.56,172.81,686.0,170.2961,170.4638,170.2172,170.4638,686.0
2023-12-27 09:50:00,172.99,173.06,172.98,173.06,400.0,170.6413,170.7104,170.6314,170.7104,400.0
2023-12-27 09:55:00,172.94,173.22,172.94,173.17,2009.0,170.592,170.8682,170.592,170.8189,2009.0
2023-12-27 10:00:00,173.23,173.37,173.14,173.3,1308.0,170.8781,171.0162,170.7893,170.9471,1308.0
2023-12-27 10:05:00,173.3,173.33,173.06,173.06,1205.0,170.9471,170.9767,170.7104,170.7104,1205.0
2023-12-27 10:10:00,173.19,173.39,173.19,173.32,1917.0,170.8386,171.0359,170.8386,170.9668,1917.0
2023-12-27 10:15:00,173.21,173.21,173.09,173.15,701.0,170.8583,170.8583,170.74,170.7991,701.0
2023-12-27 10:20:00,173.13,173.45,173.12,173.31,3719.0,170.7794,171.0951,170.7695,170.957,3719.0
2023-12-27 10:25:00,173.33,173.36,173.09,173.19,1119.0,170.9767,171.0063,170.74,170.8386,1119.0
2023-12-27 10:30:00,173.21,173.21,173.13,173.14,1526.0,170.8583,170.8583,170.7794,170.7893,1526.0
2023-12-27 10:35:00,173.13,173.13,172.9,172.9,1185.0,170.7794,170.7794,170.5525,170.5525,1185.0
2023-12-27 10:40:00,172.82,172.82,172.56,172.56,1343.0,170.4736,170.4736,170.2172,170.2172,1343.0
2023-12-27 10:45:00,172.63,172.68,172.49,172.49,2951.0,170.2862,170.3355,170.1481,170.1481,2951.0
2023-12-27 10:50:00,172.55,172.6,172.45,172.53,4002.0,170.2073,170.2566,170.1086,170.1876,4002.0
2023-12-27 10:55:00,172.48,172.5,172.43,172.43,500.0,170.1382,170.158,170.0889,170.0889,500.0
2023-12-27 11:00:00,172.34,172.42,172.29,172.29,2228.0,170.0001,170.0791,169.9508,169.9508,2228.0
2023-12-27 11:05:00,172.27,172.35,172.2,172.24,2101.0,169.9311,170.01,169.862,169.9015,2101.0
2023-12-27 11:10:00,172.19,172.4,172.16,172.39,3549.0,169.8522,170.0593,169.8226,170.0495,3549.0
2023-12-27 11:15:00,172.47,172.58,172.46,172.56,1131.0,170.1284,170.2369,170.1185,170.2172,1131.0
2023-12-27 11:20:00,172.58,172.71,172.55,172.55,710.0,170.2369,170.3651,170.2073,170.2073,710.0
2023-12-27 11:25:00,172.53,172.61,172.4,172.4,1500.0,170.1876,170.2665,170.0593,170.0593,1500.0
2023-12-27 11:30:00,172.38,172.38,172.05,172.1,2798.0,170.0396,170.0396,169.7141,169.7634,2798.0
2023-12-27 11:35:00,172.25,172.35,172.18,172.18,933.0,169.9114,170.01,169.8423,169.8423,933.0
2023-12-27 11:40:00,172.17,172.17,172.1,172.1,300.0,169.8324,169.8324,169.7634,169.7634,300.0
2023-12-27 11:45:00,172.1,172.1,172.1,172.1,100.0,169.7634,169.7634,169.7634,169.7634,100.0
2023-12-27 11:50:00,172.27,172.28,172.1,172.1,1559.0,169.9311,169.941,169.7634,169.7634,1559.0
2023-12-27 11:55:00,172.19,172.28,172.06,172.07,2321.0,169.8522,169.941,169.7239,169.7338,2321.0
2023-12-27 12:00:00,172.15,172.18,171.97,171.97,1413.0,169.8127,169.8423,169.6352,169.6352,1413.0
2023-12-27 12:05:00,171.95,172.03,171.94,172.0,606.0,169.6154,169.6943,169.6056,169.6648,606.0
2023-12-27 12:10:00,171.98,172.06,171.97,172.02,2435.0,169.645,169.7239,169.6352,169.6845,2435.0
2023-12-27 12:15:00,172.03,172.09,172.03,172.09,1477.0,169.6943,169.7535,169.6943,169.7535,1477.0
2023-12-27 12:20:00,172.14,172.14,172.05,172.11,769.0,169.8029,169.8029,169.7141,169.7733,769.0
2023-12-27 12:25:00,171.96,171.96,171.81,171.84,1402.0,169.6253,169.6253,169.4773,169.5069,1402.0
2023-12-27 12:30:00,171.9,172.04,171.9,171.97,1242.0,169.5661,169.7042,169.5661,169.6352,1242.0
2023-12-27 12:35:00,171.96,172.0,171.65,171.65,2593.0,169.6253,169.6648,169.3195,169.3195,2593.0
2023-12-27 12:40:00,171.69,171.72,171.56,171.72,1332.0,169.359,169.3886,169.2307,169.3886,1332.0
2023-12-27 12:45:00,171.6,171.65,171.47,171.57,2810.0,169.2702,169.3195,169.142,169.2406,2810.0
2023-12-27 12:50:00,171.59,171.65,171.53,171.56,1819.0,169.2603,169.3195,169.2011,169.2307,1819.0
2023-12-27 12:55:00,171.57,171.62,171.51,171.56,1630.0,169.2406,169.2899,169.1814,169.2307,1630.0
2023-12-27 13:00:00,171.54,171.79,171.53,171.79,3465.0,169.211,169.4576,169.2011,169.4576,3465.0
2023-12-27 13:05:00,171.8,172.11,171.79,171.91,3870.0,169.4675,169.7733,169.4576,169.576,3870.0
2023-12-27 13:10:00,171.87,171.89,171.79,171.79,1705.0,169.5365,169.5562,169.4576,169.4576,1705.0
2023-12-27 13:15:00,171.82,172.0,171.82,172.0,2673.0,169.4872,169.6648,169.4872,169.6648,2673.0
2023-12-27 13:20:00,171.97,172.08,171.88,171.88,2418.0,169.6352,169.7437,169.5464,169.5464,2418.0
2023-12-27 13:25:00,171.93,171.96,171.87,171.92,1100.0,169.5957,169.6253,169.5365,169.5858,1100.0
2023-12-27 13:30:00,171.92,172.1,171.91,172.03,4673.0,169.5858,169.7634,169.576,169.6943,4673.0
2023-12-27 13:35:00,172.05,172.08,172.01,172.01,1000.0,169.7141,169.7437,169.6746,169.6746,1000.0
2023-12-27 13:40:00,172.01,172.01,172.01,172.01,0.0,169.6746,169.6746,169.6746,169.6746,0.0
2023-12-27 13:45:00,172.05,172.07,172.01,172.07,1424.0,169.7141,169.7338,169.6746,169.7338,1424.0
2023-12-27 13:50:00,172.09,172.1,171.98,171.99,2300.0,169.7535,169.7634,169.645,169.6549,2300.0
2023-12-27 13:55:00,172.03,172.04,171.86,171.86,1200.0,169.6943,169.7042,169.5267,169.5267,1200.0
2023-12-27 14:00:00,171.84,171.84,171.57,171.58,2180.0,169.5069,169.5069,169.2406,169.2505,2180.0
2023-12-27 14:05:00,171.6,171.77,171.6,171.76,2654.0,169.2702,169.4379,169.2702,169.428,2654.0
2023-12-27 14:10:00,171.68,171.75,171.63,171.63,1500.0,169.3491,169.4181,169.2998,169.2998,1500.0
2023-12-27 14:15:00,171.64,171.76,171.59,171.65,2103.0,169.3096,169.428,169.2603,169.3195,2103.0
2023-12-27 14:20:00,171.68,171.76,171.67,171.71,4001.0,169.3491,169.428,169.3392,169.3787,4001.0
2023-12-27 14:25:00,171.7,171.93,171.64,171.92,6753.0,169.3688,169.5957,169.3096,169.5858,6753.0
2023-12-27 14:30:00,171.85,171.91,171.67,171.67,1895.0,169.5168,169.576,169.3392,169.3392,1895.0
2023-12-27 14:35:00,171.75,171.82,171.74,171.81,1278.0,169.4181,169.4872,169.4083,169.4773,1278.0
2023-12-27 14:40:00,171.78,172.05,171.78,171.85,4284.0,169.4477,169.7141,169.4477,169.5168,4284.0
2023-12-27 14:45:00,171.92,171.92,171.9,171.91,1000.0,169.5858,169.5858,169.5661,169.576,1000.0
2023-12-27 14:50:00,171.92,171.93,171.86,171.91,1426.0,169.5858,169.5957,169.5267,169.576,1426.0
2023-12-27 14:55:00,171.87,171.96,171.86,171.96,2502.0,169.5365,169.6253,169.5267,169.6253,2502.0
2023-12-27 15:00:00,171.92,172.06,171.91,172.05,2848.0,169.5858,169.7239,169.576,169.7141,2848.0
2023-12-27 15:05:00,172.05,172.25,171.97,172.2,4528.0,169.7141,169.9114,169.6352,169.862,4528.0
2023-12-27 15:10:00,172.22,172.31,172.18,172.28,2256.0,169.8818,169.9705,169.8423,169.941,2256.0
2023-12-27 15:15:00,172.28,172.54,172.28,172.54,2437.0,169.941,170.1974,169.941,170.1974,2437.0
2023-12-27 15:20:00,172.56,172.56,172.41,172.41,2552.0,170.2172,170.2172,170.0692,170.0692,2552.0
2023-12-27 15:25:00,172.36,172.67,172.33,172.67,2260.0,170.0199,170.3257,169.9903,170.3257,2260.0
2023-12-27 15:30:00,172.67,172.83,172.65,172.83,2400.0,170.3257,170.4835,170.3059,170.4835,2400.0
2023-12-27 15:35:00,172.86,172.99,172.86,172.9,5119.0,170.5131,170.6413,170.5131,170.5525,5119.0
2023-12-27 15:40:00,172.9,172.93,172.68,172.7,4228.0,170.5525,170.5821,170.3355,170.3553,4228.0
2023-12-27 15:45:00,172.72,172.92,172.64,172.74,10188.0,170.375,170.5723,170.2961,170.3947,10188.0
2023-12-27 15:50:00,172.51,172.91,172.47,172.91,15090.0,170.1678,170.5624,170.1284,170.5624,15090.0
2023-12-27 15:55:00,172.94,173.11,172.87,172.96,28609.0,170.592,170.7597,170.5229,170.6117,28609.0
2023-12-28 09:30:00,178.51,180.44,176.49,176.49,35460.0,176.0864,177.9902,174.0938,174.0938,35460.0
2023-12-28 09:35:00,176.4,176.95,175.75,176.15,5923.0,174.005,174.5475,173.3638,173.7584,5923.0
2023-12-28 09:40:00,176.0,176.29,174.73,174.85,4240.0,173.6104,173.8965,172.3577,172.4761,4240.0
2023-12-28 09:45:00,174.74,174.9,174.12,174.65,4043.0,172.3676,172.5254,171.756,172.2788,4043.0
2023-12-28 09:50:00,174.53,174.55,173.79,174.15,1560.0,172.1604,172.1801,171.4305,171.7856,1560.0
2023-12-28 09:55:00,173.83,174.4,173.83,174.19,2129.0,171.4699,172.0322,171.4699,171.825,2129.0
2023-12-28 10:00:00,174.24,174.49,174.17,174.17,2697.0,171.8743,172.1209,171.8053,171.8053,2697.0
2023-12-28 10:05:00,174.15,174.2,173.69,173.69,2402.0,171.7856,171.8349,171.3318,171.3318,2402.0
2023-12-28 10:10:00,173.73,174.19,173.67,174.09,1790.0,171.3713,171.825,171.3121,171.7264,1790.0
2023-12-28 10:15:00,174.16,174.36,174.1,174.13,1867.0,171.7954,171.9927,171.7362,171.7658,1867.0
2023-12-28 10:20:00,174.26,174.27,173.74,174.06,4313.0,171.8941,171.9039,171.3811,171.6968,4313.0
2023-12-28 10:25:00,174.16,174.29,173.97,174.1,1910.0,171.7954,171.9237,171.608,171.7362,1910.0
2023-12-28 10:30:00,173.99,174.01,173.85,173.94,1700.0,171.6277,171.6475,171.4896,171.5784,1700.0
2023-12-28 10:35:00,173.9,173.9,173.46,173.46,1847.0,171.539,171.539,171.1049,171.1049,1847.0
2023-12-28 10:40:00,173.48,173.77,173.48,173.55,1352.0,171.1247,171.4107,171.1247,171.1937,1352.0
2023-12-28 10:45:00,173.65,173.81,173.55,173.71,1920.0,171.2924,171.4502,171.1937,171.3515,1920.0
2023-12-28 10:50:00,173.86,174.05,173.21,173.36,8847.0,171.4995,171.6869,170.8583,171.0063,8847.0
2023-12-28 10:55:00,173.36,173.56,173.32,173.47,2625.0,171.0063,171.2036,170.9668,171.1148,2625.0
2023-12-28 11:00:00,173.5,173.51,173.34,173.34,527.0,171.1444,171.1543,170.9866,170.9866,527.0
2023-12-28 11:05:00,173.37,173.37,173.17,173.28,2449.0,171.0162,171.0162,170.8189,170.9274,2449.0
2023-12-28 11:10:00,173.22,173.26,173.09,173.24,2656.0,170.8682,170.9076,170.74,170.8879,2656.0
2023-12-28 11:15:00,173.22,173.22,173.05,173.07,1318.0,170.8682,170.8682,170.7005,170.7202,1318.0
2023-12-28 11:20:00,172.86,173.07,172.85,173.07,1656.0,170.5131,170.7202,170.5032,170.7202,1656.0
2023-12-28 11:25:00,173.14,173.24,173.13,173.15,1833.0,170.7893,170.8879,170.7794,170.7991,1833.0
2023-12-28 11:30:00,173.09,173.17,172.72,172.74,6220.0,170.74,170.8189,170.375,170.3947,6220.0
2023-12-28 11:35:00,172.75,173.02,172.74,173.02,2352.0,170.4046,170.6709,170.3947,170.6709,2352.0
2023-12-28 11:40:00,173.07,173.27,173.05,173.14,1902.0,170.7202,170.9175,170.7005,170.7893,1902.0
2023-12-28 11:45:00,173.06,173.14,172.91,173.1,2397.0,170.7104,170.7893,170.5624,170.7498,2397.0
2023-12-28 11:50:00,173.14,173.17,172.99,172.99,486.0,170.7893,170.8189,170.6413,170.6413,486.0
2023-12-28 11:55:00,173.04,173.05,172.97,172.97,403.0,170.6906,170.7005,170.6216,170.6216,403.0
2023-12-28 12:00:00,172.98,173.11,172.98,173.11,1373.0,170.6314,170.7597,170.6314,170.7597,1373.0
2023-12-28 12:05:00,173.08,173.11,172.83,172.89,2650.0,170.7301,170.7597,170.4835,170.5427,2650.0
2023-12-28 12:10:00,172.95,173.04,172.86,172.96,1325.0,170.6019,170.6906,170.5131,170.6117,1325.0
2023-12-28 12:15:00,172.97,173.1,172.91,172.94,1733.0,170.6216,170.7498,170.5624,170.592,1733.0
2023-12-28 12:20:00,172.88,173.2,172.88,172.94,3364.0,170.5328,170.8485,170.5328,170.592,3364.0
2023-12-28 12:25:00,172.92,172.95,172.83,172.94,1500.0,170.5723,170.6019,170.4835,170.592,1500.0
2023-12-28 12:30:00,173.0,173.02,172.93,172.93,800.0,170.6512,170.6709,170.5821,170.5821,800.0
2023-12-28 12:35:00,172.86,172.96,172.86,172.96,200.0,170.5131,170.6117,170.5131,170.6117,200.0
2023-12-28 12:40:00,172.89,172.89,172.81,172.84,1705.0,170.5427,170.5427,170.4638,170.4934,1705.0
2023-12-28 12:45:00,172.84,172.93,172.84,172.84,1550.0,170.4934,170.5821,170.4934,170.4934,1550.0
2023-12-28 12:50:00,172.87,172.94,172.86,172.94,512.0,170.5229,170.592,170.5131,170.592,512.0
2023-12-28 12:55:00,172.93,172.99,172.83,172.83,1312.0,170.5821,170.6413,170.4835,170.4835,1312.0
2023-12-28 13:00:00,172.86,172.91,172.53,172.58,2106.0,170.5131,170.5624,170.1876,170.2369,2106.0
2023-12-28 13:05:00,172.52,172.73,172.52,172.67,1686.0,170.1777,170.3848,170.1777,170.3257,1686.0
2023-12-28 13:10:00,172.74,172.8,172.69,172.8,629.0,170.3947,170.4539,170.3454,170.4539,629.0
2023-12-28 13:15:00,172.9,172.99,172.77,172.91,1200.0,170.5525,170.6413,170.4243,170.5624,1200.0
2023-12-28 13:20:00,172.97,172.97,172.71,172.78,1629.0,170.6216,170.6216,170.3651,170.4342,1629.0
2023-12-28 13:25:00,172.73,172.88,172.68,172.77,2427.0,170.3848,170.5328,170.3355,170.4243,2427.0
2023-12-28 13:30:00,172.77,172.77,172.77,172.77,0.0,170.4243,170.4243,170.4243,170.4243,0.0
2023-12-28 13:35:00,172.83,173.08,172.81,172.82,1585.0,170.4835,170.7301,170.4638,170.4736,1585.0
2023-12-28 13:40:00,172.88,172.93,172.76,172.93,342.0,170.5328,170.5821,170.4144,170.5821,342.0
2023-12-28 13:45:00,172.88,172.88,172.71,172.71,1437.0,170.5328,170.5328,170.3651,170.3651,1437.0
2023-12-28 13:50:00,172.78,172.87,172.72,172.78,2050.0,170.4342,170.5229,170.375,170.4342,2050.0
2023-12-28 13:55:00,172.78,172.85,172.75,172.8,1200.0,170.4342,170.5032,170.4046,170.4539,1200.0
2023-12-28 14:00:00,172.8,173.03,172.73,173.03,2084.0,170.4539,170.6808,170.3848,170.6808,2084.0
2023-12-28 14:05:00,173.02,173.03,172.93,172.93,2784.0,170.6709,170.6808,170.5821,170.5821,2784.0
2023-12-28 14:10:00,172.94,173.04,172.85,172.96,2309.0,170.592,170.6906,170.5032,170.6117,2309.0
2023-12-28 14:15:00,172.93,173.03,172.87,172.95,1911.0,170.5821,170.6808,170.5229,170.6019,1911.0
2023-12-28 14:20:00,173.0,173.28,172.96,173.28,10074.0,170.6512,170.9274,170.6117,170.9274,10074.0
2023-12-28 14:25:00,173.32,173.35,173.23,173.34,3618.0,170.9668,170.9964,170.8781,170.9866,3618.0
2023-12-28 14:30:00,173.34,173.42,173.25,173.27,4872.0,170.9866,171.0655,170.8978,170.9175,4872.0
2023-12-28 14:35:00,173.25,173.28,173.19,173.24,4972.0,170.8978,170.9274,170.8386,170.8879,4972.0
2023-12-28 14:40:00,173.2,173.26,172.97,172.99,8226.0,170.8485,170.9076,170.6216,170.6413,8226.0
2023-12-28 14:45:00,172.95,173.11,172.94,173.1,9396.0,170.6019,170.7597,170.592,170.7498,9396.0
2023-12-28 14:50:00,173.09,173.12,172.92,172.97,4915.0,170.74,170.7695,170.5723,170.6216,4915.0
2023-12-28 14:55:00,172.97,173.07,172.92,172.92,9251.0,170.6216,170.7202,170.5723,170.5723,9251.0
2023-12-28 15:00:00,172.93,173.04,172.9,172.9,4400.0,170.5821,170.6906,170.5525,170.5525,4400.0
2023-12-28 15:05:00,172.91,173.0,172.91,173.0,824.0,170.5624,170.6512,170.5624,170.6512,824.0
2023-12-28 15:10:00,172.93,172.96,172.79,172.93,4407.0,170.5821,170.6117,170.444,170.5821,4407.0
2023-12-28 15:15:00,172.94,172.94,172.72,172.89,1900.0,170.592,170.592,170.375,170.5427,1900.0
2023-12-28 15:20:00,172.92,173.04,172.86,173.04,2110.0,170.5723,170.6906,170.5131,170.6906,2110.0
2023-12-28 15:25:00,173.01,173.01,172.85,172.86,4450.0,170.661,170.661,170.5032,170.5131,4450.0
2023-12-28 15:30:00,172.92,173.06,172.92,172.96,5264.0,170.5723,170.7104,170.5723,170.6117,5264.0
2023-12-28 15:35:00,173.04,173.39,172.95,173.39,6403.0,170.6906,171.0359,170.6019,171.0359,6403.0
2023-12-28 15:40:00,173.41,173.46,173.3,173.39,6090.0,171.0556,171.1049,170.9471,171.0359,6090.0
2023-12-28 15:45:00,173.39,173.47,173.33,173.38,10995.0,171.0359,171.1148,170.9767,171.026,10995.0
2023-12-28 15:50:00,173.39,173.44,173.13,173.21,17944.0,171.0359,171.0852,170.7794,170.8583,17944.0
2023-12-28 15:55:00,173.17,173.34,172.98,172.99,44888.0,170.8189,170.9866,170.6314,170.6413,44888.0
2023-12-29 09:30:00,171.86,172.18,171.46,172.18,6014.0,169.5267,169.8423,169.1321,169.8423,6014.0
2023-12-29 09:35:00,172.84,172.86,172.84,172.86,400.0,170.4934,170.5131,170.4934,170.5131,400.0
2023-12-29 09:40:00,173.01,173.1,171.98,172.55,1392.0,170.661,170.7498,169.645,170.2073,1392.0
2023-12-29 09:45:00,172.24,172.85,172.23,172.43,1062.0,169.9015,170.5032,169.8916,170.0889,1062.0
2023-12-29 09:50:00,172.25,172.3,171.96,172.05,2507.0,169.9114,169.9607,169.6253,169.7141,2507.0
2023-12-29 09:55:00,172.05,172.18,172.03,172.14,2100.0,169.7141,169.8423,169.6943,169.8029,2100.0
2023-12-29 10:00:00,172.45,172.61,172.28,172.42,5789.0,170.1086,170.2665,169.941,170.0791,5789.0
2023-12-29 10:05:00,172.38,172.48,172.02,172.02,1208.0,170.0396,170.1382,169.6845,169.6845,1208.0
2023-12-29 10:10:00,172.25,172.33,172.0,172.04,2175.0,169.9114,169.9903,169.6648,169.7042,2175.0
2023-12-29 10:15:00,172.17,172.37,172.05,172.35,1204.0,169.8324,170.0297,169.7141,170.01,1204.0
2023-12-29 10:20:00,172.36,172.36,172.11,172.16,2763.0,170.0199,170.0199,169.7733,169.8226,2763.0
2023-12-29 10:25:00,172.13,172.38,172.12,172.38,1010.0,169.793,170.0396,169.7831,170.0396,1010.0
2023-12-29 10:30:00,172.41,172.62,172.38,172.52,2162.0,170.0692,170.2763,170.0396,170.1777,2162.0
2023-12-29 10:35:00,172.5,172.51,172.36,172.47,750.0,170.158,170.1678,170.0199,170.1284,750.0
2023-12-29 10:40:00,172.46,172.47,172.28,172.28,1034.0,170.1185,170.1284,169.941,169.941,1034.0
2023-12-29 10:45:00,172.26,172.36,172.2,172.36,3382.0,169.9212,170.0199,169.862,170.0199,3382.0
2023-12-29 10:50:00,172.46,172.48,172.2,172.2,500.0,170.1185,170.1382,169.862,169.862,500.0
2023-12-29 10:55:00,172.49,172.51,172.47,172.47,1110.0,170.1481,170.1678,170.1284,170.1284,1110.0
2023-12-29 11:00:00,172.55,172.79,172.54,172.72,2194.0,170.2073,170.444,170.1974,170.375,2194.0
2023-12-29 11:05:00,172.65,172.65,172.53,172.53,1800.0,170.3059,170.3059,170.1876,170.1876,1800.0
2023-12-29 11:10:00,172.46,172.57,172.43,172.52,2113.0,170.1185,170.227,170.0889,170.1777,2113.0
2023-12-29 11:15:00,172.39,172.44,172.24,172.44,2208.0,170.0495,170.0988,169.9015,170.0988,2208.0
2023-12-29 11:20:00,172.15,172.21,171.98,171.99,3051.0,169.8127,169.8719,169.645,169.6549,3051.0
2023-12-29 11:25:00,171.92,171.92,171.81,171.81,1420.0,169.5858,169.5858,169.4773,169.4773,1420.0
2023-12-29 11:30:00,171.8,171.91,171.62,171.64,2027.0,169.4675,169.576,169.2899,169.3096,2027.0
2023-12-29 11:35:00,171.62,171.62,171.48,171.58,2204.0,169.2899,169.2899,169.1518,169.2505,2204.0
2023-12-29 11:40:00,171.65,171.69,171.46,171.58,2536.0,169.3195,169.359,169.1321,169.2505,2536.0
2023-12-29 11:45:00,171.5,171.59,171.45,171.46,863.0,169.1715,169.2603,169.1222,169.1321,863.0
2023-12-29 11:50:00,171.47,171.47,171.4,171.4,300.0,169.142,169.142,169.0729,169.0729,300.0
2023-12-29 11:55:00,171.34,171.36,171.3,171.36,400.0,169.0137,169.0334,168.9743,169.0334,400.0
2023-12-29 12:00:00,171.29,171.33,171.1,171.1,2407.0,168.9644,169.0039,168.777,168.777,2407.0
2023-12-29 12:05:00,171.11,171.31,171.04,171.3,3504.0,168.7868,168.9841,168.7178,168.9743,3504.0
2023-12-29 12:10:00,171.4,171.47,171.25,171.25,1055.0,169.0729,169.142,168.9249,168.9249,1055.0
2023-12-29 12:15:00,171.23,171.25,171.17,171.25,550.0,168.9052,168.9249,168.846,168.9249,550.0
2023-12-29 12:20:00,171.31,171.36,171.21,171.29,1601.0,168.9841,169.0334,168.8855,168.9644,1601.0
2023-12-29 12:25:00,171.33,171.33,171.19,171.2,1482.0,169.0039,169.0039,168.8658,168.8756,1482.0
2023-12-29 12:30:00,171.26,171.41,171.18,171.33,1043.0,168.9348,169.0828,168.8559,169.0039,1043.0
2023-12-29 12:35:00,171.27,171.48,171.27,171.47,1374.0,168.9447,169.1518,168.9447,169.142,1374.0
2023-12-29 12:40:00,171.48,171.49,171.44,171.48,802.0,169.1518,169.1617,169.1124,169.1518,802.0
2023-12-29 12:45:00,171.52,171.68,171.43,171.55,3013.0,169.1913,169.3491,169.1025,169.2209,3013.0
2023-12-29 12:50:00,171.58,171.58,171.47,171.48,300.0,169.2505,169.2505,169.142,169.1518,300.0
2023-12-29 12:55:00,171.59,171.66,171.59,171.66,806.0,169.2603,169.3294,169.2603,169.3294,806.0
2023-12-29 13:00:00,171.61,171.74,171.61,171.74,910.0,169.2801,169.4083,169.2801,169.4083,910.0
2023-12-29 13:05:00,171.78,171.78,171.78,171.78,200.0,169.4477,169.4477,169.4477,169.4477,200.0
2023-12-29 13:10:00,171.82,171.9,171.82,171.9,430.0,169.4872,169.5661,169.4872,169.5661,430.0
2023-12-29 13:15:00,171.81,171.92,171.76,171.78,1713.0,169.4773,169.5858,169.428,169.4477,1713.0
2023-12-29 13:20:00,171.73,171.78,171.68,171.74,2132.0,169.3984,169.4477,169.3491,169.4083,2132.0
2023-12-29 13:25:00,171.71,171.74,171.67,171.72,1688.0,169.3787,169.4083,169.3392,169.3886,1688.0
2023-12-29 13:30:00,171.69,171.81,171.69,171.77,1001.0,169.359,169.4773,169.359,169.4379,1001.0
2023-12-29 13:35:00,171.7,171.78,171.7,171.78,500.0,169.3688,169.4477,169.3688,169.4477,500.0
2023-12-29 13:40:00,171.76,171.9,171.7,171.71,2515.0,169.428,169.5661,169.3688,169.3787,2515.0
2023-12-29 13:45:00,171.73,171.93,171.73,171.93,2628.0,169.3984,169.5957,169.3984,169.5957,2628.0
2023-12-29 13:50:00,171.92,171.92,171.85,171.85,596.0,169.5858,169.5858,169.5168,169.5168,596.0
2023-12-29 13:55:00,171.84,171.84,171.82,171.83,400.0,169.5069,169.5069,169.4872,169.4971,400.0
2023-12-29 14:00:00,171.86,171.9,171.65,171.66,3500.0,169.5267,169.5661,169.3195,169.3294,3500.0
2023-12-29 14:05:00,171.71,171.78,171.7,171.78,700.0,169.3787,169.4477,169.3688,169.4477,700.0
2023-12-29 14:10:00,171.69,171.69,171.51,171.52,1311.0,169.359,169.359,169.1814,169.1913,1311.0
2023-12-29 14:15:00,171.65,171.65,171.56,171.56,1110.0,169.3195,169.3195,169.2307,169.2307,1110.0
2023-12-29 14:20:00,171.65,171.75,171.57,171.73,2640.0,169.3195,169.4181,169.2406,169.3984,2640.0
2023-12-29 14:25:00,171.75,171.82,171.67,171.67,2804.0,169.4181,169.4872,169.3392,169.3392,2804.0
2023-12-29 14:30:00,171.74,171.75,171.65,171.72,1617.0,169.4083,169.4181,169.3195,169.3886,1617.0
2023-12-29 14:35:00,171.77,171.85,171.77,171.85,1604.0,169.4379,169.5168,169.4379,169.5168,1604.0
2023-12-29 14:40:00,171.86,171.96,171.85,171.93,700.0,169.5267,169.6253,169.5168,169.5957,700.0
2023-12-29 14:45:00,171.93,172.09,171.92,171.99,1150.0,169.5957,169.7535,169.5858,169.6549,1150.0
2023-12-29 14:50:00,172.04,172.04,172.0,172.02,600.0,169.7042,169.7042,169.6648,169.6845,600.0
2023-12-29 14:55:00,171.95,172.02,171.86,171.9,2858.0,169.6154,169.6845,169.5267,169.5661,2858.0
2023-12-29 15:00:00,171.87,172.0,171.87,171.92,6204.0,169.5365,169.6648,169.5365,169.5858,6204.0
2023-12-29 15:05:00,171.91,172.05,171.85,172.03,1055.0,169.576,169.7141,169.5168,169.6943,1055.0
2023-12-29 15:10:00,172.16,172.17,172.08,172.09,872.0,169.8226,169.8324,169.7437,169.7535,872.0
2023-12-29 15:15:00,172.14,172.16,172.02,172.02,2117.0,169.8029,169.8226,169.6845,169.6845,2117.0
2023-12-29 15:20:00,172.01,172.08,171.86,172.05,2180.0,169.6746,169.7437,169.5267,169.7141,2180.0
2023-12-29 15:25:00,172.07,172.24,172.01,172.22,2101.0,169.7338,169.9015,169.6746,169.8818,2101.0
2023-12-29 15:30:00,172.23,172.35,172.14,172.17,3786.0,169.8916,170.01,169.8029,169.8324,3786.0
2023-12-29 15:35:00,172.14,172.17,172.09,172.16,2342.0,169.8029,169.8324,169.7535,169.8226,2342.0
2023-12-29 15:40:00,172.18,172.22,172.12,172.19,4570.0,169.8423,169.8818,169.7831,169.8522,4570.0
2023-12-29 15:45:00,172.15,172.23,172.05,172.07,9521.0,169.8127,169.8916,169.7141,169.7338,9521.0
2023-12-29 15:50:00,172.04,172.3,171.87,171.88,22626.0,169.7042,169.9607,169.5365,169.5464,22626.0
2023-12-29 15:55:00,171.86,172.27,171.84,172.01,56141.0,169.5267,169.9311,169.5069,169.6746,56141.0
2024-01-02 09:30:00,171.29,171.5,169.44,171.5,20094.0,168.9644,169.1715,167.1395,169.1715,20094.0
2024-01-02 09:35:00,171.61,171.66,170.93,171.66,935.0,169.2801,169.3294,168.6093,169.3294,935.0
2024-01-02 09:40:00,171.06,171.88,171.06,171.51,3569.0,168.7375,169.5464,168.7375,169.1814,3569.0
2024-01-02 09:45:00,171.71,171.71,171.39,171.4,2195.0,169.3787,169.3787,169.063,169.0729,2195.0
2024-01-02 09:50:00,171.47,171.88,171.47,171.85,15527.0,169.142,169.5464,169.142,169.5168,15527.0
2024-01-02 09:55:00,171.74,172.18,171.47,172.05,13328.0,169.4083,169.8423,169.142,169.7141,13328.0
2024-01-02 10:00:00,172.41,172.79,172.4,172.64,4554.0,170.0692,170.444,170.0593,170.2961,4554.0
2024-01-02 10:05:00,172.5,172.64,172.08,172.55,1577.0,170.158,170.2961,169.7437,170.2073,1577.0
2024-01-02 10:10:00,172.55,172.67,172.23,172.31,5014.0,170.2073,170.3257,169.8916,169.9705,5014.0
2024-01-02 10:15:00,172.26,172.84,172.26,172.84,1505.0,169.9212,170.4934,169.9212,170.4934,1505.0
2024-01-02 10:20:00,172.67,172.76,172.53,172.76,417.0,170.3257,170.4144,170.1876,170.4144,417.0
2024-01-02 10:25:00,172.59,172.63,172.23,172.46,700.0,170.2467,170.2862,169.8916,170.1185,700.0
2024-01-02 10:30:00,172.32,172.32,172.07,172.08,200.0,169.9804,169.9804,169.7338,169.7437,200.0
2024-01-02 10:35:00,171.91,172.11,171.72,171.87,5560.0,169.576,169.7733,169.3886,169.5365,5560.0
2024-01-02 10:40:00,171.86,172.03,171.66,171.9,1700.0,169.5267,169.6943,169.3294,169.5661,1700.0
2024-01-02 10:45:00,171.84,171.84,171.23,171.47,1670.0,169.5069,169.5069,168.9052,169.142,1670.0
2024-01-02 10:50:00,171.48,172.01,171.43,171.5,6238.0,169.1518,169.6746,169.1025,169.1715,6238.0
2024-01-02 10:55:00,171.56,171.56,171.02,171.08,2872.0,169.2307,169.2307,168.6981,168.7572,2872.0
2024-01-02 11:00:00,171.31,171.4,171.16,171.25,1504.0,168.9841,169.0729,168.8362,168.9249,1504.0
2024-01-02 11:05:00,171.24,171.51,171.11,171.51,1901.0,168.9151,169.1814,168.7868,169.1814,1901.0
2024-01-02 11:10:00,171.52,171.6,171.08,171.33,2188.0,169.1913,169.2702,168.7572,169.0039,2188.0
2024-01-02 11:15:00,171.28,171.38,171.0,171.0,800.0,168.9545,169.0532,168.6783,168.6783,800.0
2024-01-02 11:20:00,170.91,171.08,170.9,170.98,800.0,168.5896,168.7572,168.5797,168.6586,800.0
2024-01-02 11:25:00,171.03,171.03,171.02,171.03,300.0,168.7079,168.7079,168.6981,168.7079,300.0
2024-01-02 11:30:00,171.01,171.1,170.96,171.1,1200.0,168.6882,168.777,168.6389,168.777,1200.0
2024-01-02 11:35:00,171.08,171.13,171.02,171.02,900.0,168.7572,168.8066,168.6981,168.6981,900.0
2024-01-02 11:40:00,171.09,171.22,171.02,171.14,1838.0,168.7671,168.8953,168.6981,168.8164,1838.0
2024-01-02 11:45:00,171.27,171.41,171.27,171.41,761.0,168.9447,169.0828,168.9447,169.0828,761.0
2024-01-02 11:50:00,171.56,171.57,171.34,171.43,1045.0,169.2307,169.2406,169.0137,169.1025,1045.0
2024-01-02 11:55:00,171.49,171.61,171.43,171.44,925.0,169.1617,169.2801,169.1025,169.1124,925.0
2024-01-02 12:00:00,171.48,171.48,171.43,171.43,200.0,169.1518,169.1518,169.1025,169.1025,200.0
2024-01-02 12:05:00,171.4,171.56,171.31,171.38,3657.0,169.0729,169.2307,168.9841,169.0532,3657.0
2024-01-02 12:10:00,171.38,171.6,171.32,171.6,2014.0,169.0532,169.2702,168.994,169.2702,2014.0
2024-01-02 12:15:00,171.58,171.58,171.38,171.49,795.0,169.2505,169.2505,169.0532,169.1617,795.0
2024-01-02 12:20:00,171.61,171.86,171.61,171.86,463.0,169.2801,169.5267,169.2801,169.5267,463.0
2024-01-02 12:25:00,171.74,171.82,171.74,171.81,401.0,169.4083,169.4872,169.4083,169.4773,401.0
2024-01-02 12:30:00,171.84,171.91,171.79,171.84,523.0,169.5069,169.576,169.4576,169.5069,523.0
2024-01-02 12:35:00,172.04,172.06,172.0,172.06,2222.0,169.7042,169.7239,169.6648,169.7239,2222.0
2024-01-02 12:40:00,172.06,172.06,171.96,172.02,859.0,169.7239,169.7239,169.6253,169.6845,859.0
2024-01-02 12:45:00,171.97,172.03,171.93,171.93,695.0,169.6352,169.6943,169.5957,169.5957,695.0
2024-01-02 12:50:00,171.97,172.0,171.86,171.91,1962.0,169.6352,169.6648,169.5267,169.576,1962.0
2024-01-02 12:55:00,171.91,171.93,171.82,171.84,700.0,169.576,169.5957,169.4872,169.5069,700.0
2024-01-02 13:00:00,171.81,171.81,171.65,171.66,1422.0,169.4773,169.4773,169.3195,169.3294,1422.0
2024-01-02 13:05:00,171.77,171.83,171.76,171.83,200.0,169.4379,169.4971,169.428,169.4971,200.0
2024-01-02 13:10:00,171.86,171.86,171.79,171.8,200.0,169.5267,169.5267,169.4576,169.4675,200.0
2024-01-02 13:15:00,171.74,171.9,171.67,171.9,1452.0,169.4083,169.5661,169.3392,169.5661,1452.0
2024-01-02 13:20:00,171.87,171.87,171.76,171.76,725.0,169.5365,169.5365,169.428,169.428,725.0
2024-01-02 13:25:00,171.8,171.86,171.78,171.78,636.0,169.4675,169.5267,169.4477,169.4477,636.0
2024-01-02 13:30:00,171.7,172.0,171.54,171.99,6537.0,169.3688,169.6648,169.211,169.6549,6537.0
2024-01-02 13:35:00,171.93,171.94,171.93,171.94,600.0,169.5957,169.6056,169.5957,169.6056,600.0
2024-01-02 13:40:00,171.78,171.95,171.78,171.94,955.0,169.4477,169.6154,169.4477,169.6056,955.0
2024-01-02 13:45:00,171.84,171.94,171.83,171.84,938.0,169.5069,169.6056,169.4971,169.5069,938.0
2024-01-02 13:50:00,171.83,171.98,171.67,171.68,2028.0,169.4971,169.645,169.3392,169.3491,2028.0
2024-01-02 13:55:00,171.64,171.64,171.47,171.47,810.0,169.3096,169.3096,169.142,169.142,810.0
2024-01-02 14:00:00,171.48,171.59,171.48,171.49,795.0,169.1518,169.2603,169.1518,169.1617,795.0
2024-01-02 14:05:00,171.49,171.51,171.26,171.35,2502.0,169.1617,169.1814,168.9348,169.0236,2502.0
2024-01-02 14:10:00,171.25,171.41,171.25,171.31,1800.0,168.9249,169.0828,168.9249,168.9841,1800.0
2024-01-02 14:15:00,171.27,171.32,171.25,171.31,600.0,168.9447,168.994,168.9249,168.9841,600.0
2024-01-02 14:20:00,171.33,171.33,171.13,171.23,1200.0,169.0039,169.0039,168.8066,168.9052,1200.0
2024-01-02 14:25:00,171.19,171.34,171.13,171.34,3588.0,168.8658,169.0137,168.8066,169.0137,3588.0
2024-01-02 14:30:00,171.31,171.32,171.11,171.12,1433.0,168.9841,168.994,168.7868,168.7967,1433.0
2024-01-02 14:35:00,171.11,171.14,171.01,171.1,2843.0,168.7868,168.8164,168.6882,168.777,2843.0
2024-01-02 14:40:00,171.0,171.08,171.0,171.08,600.0,168.6783,168.7572,168.6783,168.7572,600.0
2024-01-02 14:45:00,171.02,171.2,171.02,171.06,1800.0,168.6981,168.8756,168.6981,168.7375,1800.0
2024-01-02 14:50:00,170.98,171.0,170.87,170.88,800.0,168.6586,168.6783,168.5501,168.56,800.0
2024-01-02 14:55:00,170.89,170.95,170.84,170.92,2931.0,168.5698,168.629,168.5205,168.5994,2931.0
2024-01-02 15:00:00,170.8,170.85,170.73,170.74,4282.0,168.481,168.5304,168.412,168.4219,4282.0
2024-01-02 15:05:00,170.66,170.99,170.62,170.85,1413.0,168.3429,168.6685,168.3035,168.5304,1413.0
2024-01-02 15:10:00,170.91,171.06,170.88,171.06,920.0,168.5896,168.7375,168.56,168.7375,920.0
2024-01-02 15:15:00,170.91,171.11,170.76,171.03,2895.0,168.5896,168.7868,168.4416,168.7079,2895.0
2024-01-02 15:20:00,171.05,171.24,171.02,171.09,1971.0,168.7277,168.9151,168.6981,168.7671,1971.0
2024-01-02 15:25:00,170.99,171.1,170.88,170.99,1861.0,168.6685,168.777,168.56,168.6685,1861.0
2024-01-02 15:30:00,171.17,171.29,171.01,171.08,3385.0,168.846,168.9644,168.6882,168.7572,3385.0
2024-01-02 15:35:00,170.98,171.19,170.94,171.03,2908.0,168.6586,168.8658,168.6191,168.7079,2908.0
2024-01-02 15:40:00,171.02,171.13,171.0,171.11,2478.0,168.6981,168.8066,168.6783,168.7868,2478.0
2024-01-02 15:45:00,171.07,171.34,171.01,171.32,5813.0,168.7474,169.0137,168.6882,168.994,5813.0
2024-01-02 15:50:00,171.31,171.69,171.3,171.59,11263.0,168.9841,169.359,168.9743,169.2603,11263.0
2024-01-02 15:55:00,171.63,171.85,171.56,171.81,31098.0,169.2998,169.5168,169.2307,169.4773,31098.0
2024-01-03 09:30:00,170.03,170.3,167.29,167.92,9736.0,167.7215,167.9878,165.0187,165.6401,9736.0
2024-01-03 09:35:00,167.3,168.52,166.74,168.52,2516.0,165.0286,166.232,164.4762,166.232,2516.0
2024-01-03 09:40:00,168.19,168.19,167.03,167.03,1058.0,165.9065,165.9065,164.7622,164.7622,1058.0
2024-01-03 09:45:00,167.02,167.27,166.42,166.89,5657.0,164.7524,164.999,164.1605,164.6241,5657.0
2024-01-03 09:50:00,166.95,167.49,166.79,166.91,2391.0,164.6833,165.216,164.5255,164.6439,2391.0
2024-01-03 09:55:00,167.02,167.05,166.61,166.67,3885.0,164.7524,164.782,164.3479,164.4071,3885.0
2024-01-03 10:00:00,166.76,167.7,166.76,167.7,1734.0,164.4959,165.4231,164.4959,165.4231,1734.0
2024-01-03 10:05:00,167.8,167.88,167.33,167.33,3652.0,165.5218,165.6007,165.0582,165.0582,3652.0
2024-01-03 10:10:00,167.31,167.39,167.1,167.34,2803.0,165.0384,165.1173,164.8313,165.068,2803.0
2024-01-03 10:15:00,167.1,167.14,166.76,166.83,3580.0,164.8313,164.8707,164.4959,164.5649,3580.0
2024-01-03 10:20:00,166.85,167.21,166.73,166.84,4248.0,164.5847,164.9398,164.4663,164.5748,4248.0
2024-01-03 10:25:00,166.84,167.03,166.75,166.76,5800.0,164.5748,164.7622,164.486,164.4959,5800.0
2024-01-03 10:30:00,166.64,166.64,166.22,166.22,2863.0,164.3775,164.3775,163.9632,163.9632,2863.0
2024-01-03 10:35:00,166.26,166.37,165.87,165.96,1899.0,164.0027,164.1112,163.618,163.7068,1899.0
2024-01-03 10:40:00,165.8,165.83,165.58,165.58,3844.0,163.5489,163.5785,163.3319,163.3319,3844.0
2024-01-03 10:45:00,165.48,165.62,165.25,165.51,5002.0,163.2333,163.3714,163.0064,163.2629,5002.0
2024-01-03 10:50:00,165.61,165.68,165.33,165.33,2995.0,163.3615,163.4306,163.0853,163.0853,2995.0
2024-01-03 10:55:00,165.34,165.69,165.18,165.69,4452.0,163.0952,163.4404,162.9374,163.4404,4452.0
2024-01-03 11:00:00,165.78,165.79,165.39,165.4,3544.0,163.5292,163.5391,163.1445,163.1544,3544.0
2024-01-03 11:05:00,165.39,165.44,165.27,165.43,2303.0,163.1445,163.1938,163.0261,163.184,2303.0
2024-01-03 11:10:00,165.63,165.63,165.24,165.26,761.0,163.3812,163.3812,162.9965,163.0163,761.0
2024-01-03 11:15:00,165.34,165.38,164.78,164.94,5431.0,163.0952,163.1346,162.5428,162.7006,5431.0
2024-01-03 11:20:00,164.9,164.96,164.75,164.9,2628.0,162.6612,162.7203,162.5132,162.6612,2628.0
2024-01-03 11:25:00,165.02,165.27,164.96,165.25,2650.0,162.7795,163.0261,162.7203,163.0064,2650.0
2024-01-03 11:30:00,165.26,165.26,164.87,165.04,1408.0,163.0163,163.0163,162.6316,162.7993,1408.0
2024-01-03 11:35:00,165.17,165.34,165.11,165.17,6939.0,162.9275,163.0952,162.8683,162.9275,6939.0
2024-01-03 11:40:00,165.27,165.45,165.15,165.4,6619.0,163.0261,163.2037,162.9078,163.1544,6619.0
2024-01-03 11:45:00,165.35,165.79,165.35,165.79,2289.0,163.105,163.5391,163.105,163.5391,2289.0
2024-01-03 11:50:00,165.76,165.89,165.63,165.88,3165.0,163.5095,163.6377,163.3812,163.6278,3165.0
2024-01-03 11:55:00,165.79,165.91,165.77,165.77,1137.0,163.5391,163.6574,163.5193,163.5193,1137.0
2024-01-03 12:00:00,165.73,165.89,165.57,165.89,2201.0,163.4799,163.6377,163.3221,163.6377,2201.0
2024-01-03 12:05:00,165.9,166.05,165.85,166.05,2258.0,163.6476,163.7955,163.5983,163.7955,2258.0
2024-01-03 12:10:00,166.09,166.27,165.88,166.26,9563.0,163.835,164.0126,163.6278,164.0027,9563.0
2024-01-03 12:15:00,166.34,166.52,166.33,166.49,7801.0,164.0816,164.2592,164.0717,164.2296,7801.0
2024-01-03 12:20:00,166.49,166.76,166.49,166.75,4500.0,164.2296,164.4959,164.2296,164.486,4500.0
2024-01-03 12:25:00,166.96,167.24,166.92,167.14,4961.0,164.6932,164.9694,164.6537,164.8707,4961.0
2024-01-03 12:30:00,167.2,167.21,166.78,166.78,2100.0,164.9299,164.9398,164.5156,164.5156,2100.0
2024-01-03 12:35:00,166.88,167.03,166.87,166.97,1956.0,164.6143,164.7622,164.6044,164.703,1956.0
2024-01-03 12:40:00,167.0,167.03,166.94,167.0,400.0,164.7326,164.7622,164.6735,164.7326,400.0
2024-01-03 12:45:00,166.97,167.01,166.62,166.7,910.0,164.703,164.7425,164.3578,164.4367,910.0
2024-01-03 12:50:00,166.71,166.75,166.6,166.62,3602.0,164.4466,164.486,164.3381,164.3578,3602.0
2024-01-03 12:55:00,166.57,166.83,166.57,166.79,2811.0,164.3085,164.5649,164.3085,164.5255,2811.0
2024-01-03 13:00:00,166.74,166.84,166.56,166.58,2996.0,164.4762,164.5748,164.2986,164.3183,2996.0
2024-01-03 13:05:00,166.56,166.93,166.51,166.84,6499.0,164.2986,164.6636,164.2493,164.5748,6499.0
2024-01-03 13:10:00,166.76,166.79,166.7,166.71,1332.0,164.4959,164.5255,164.4367,164.4466,1332.0
2024-01-03 13:15:00,166.73,166.76,166.7,166.76,3104.0,164.4663,164.4959,164.4367,164.4959,3104.0
2024-01-03 13:20:00,166.75,166.83,166.74,166.75,2632.0,164.486,164.5649,164.4762,164.486,2632.0
2024-01-03 13:25:00,166.67,166.67,166.56,166.61,1085.0,164.4071,164.4071,164.2986,164.3479,1085.0
2024-01-03 13:30:00,166.46,166.46,166.45,166.45,500.0,164.2,164.2,164.1901,164.1901,500.0
2024-01-03 13:35:00,166.37,166.37,166.37,166.37,100.0,164.1112,164.1112,164.1112,164.1112,100.0
2024-01-03 13:40:00,166.37,166.37,166.37,166.37,0.0,164.1112,164.1112,164.1112,164.1112,0.0
2024-01-03 13:45:00,166.37,166.37,166.37,166.37,0.0,164.1112,164.1112,164.1112,164.1112,0.0
2024-01-03 13:50:00,166.37,166.39,166.31,166.31,798.0,164.1112,164.1309,164.052,164.052,798.0
2024-01-03 13:55:00,166.35,166.36,166.22,166.22,1166.0,164.0915,164.1013,163.9632,163.9632,1166.0
2024-01-03 14:00:00,166.01,166.09,165.91,165.95,3394.0,163.7561,163.835,163.6574,163.6969,3394.0
2024-01-03 14:05:00,165.83,166.05,165.72,166.05,1344.0,163.5785,163.7955,163.47,163.7955,1344.0
2024-01-03 14:10:00,166.11,166.14,165.88,165.99,1723.0,163.8547,163.8843,163.6278,163.7364,1723.0
2024-01-03 14:15:00,165.92,166.04,165.79,165.79,1743.0,163.6673,163.7857,163.5391,163.5391,1743.0
2024-01-03 14:20:00,165.77,165.88,165.68,165.88,4790.0,163.5193,163.6278,163.4306,163.6278,4790.0
2024-01-03 14:25:00,165.87,166.72,165.86,166.52,9184.0,163.618,164.4564,163.6081,164.2592,9184.0
2024-01-03 14:30:00,166.48,166.51,166.07,166.1,4500.0,164.2197,164.2493,163.8153,163.8449,4500.0
2024-01-03 14:35:00,166.15,166.21,165.97,165.97,6526.0,163.8942,163.9534,163.7166,163.7166,6526.0
2024-01-03 14:40:00,166.01,166.49,165.91,166.47,28613.0,163.7561,164.2296,163.6574,164.2098,28613.0
2024-01-03 14:45:00,166.47,166.72,166.43,166.43,5666.0,164.2098,164.4564,164.1704,164.1704,5666.0
2024-01-03 14:50:00,166.46,166.55,166.46,166.53,3500.0,164.2,164.2887,164.2,164.269,3500.0
2024-01-03 14:55:00,166.62,166.62,166.42,166.53,3501.0,164.3578,164.3578,164.1605,164.269,3501.0
2024-01-03 15:00:00,166.49,166.58,165.91,166.2,10813.0,164.2296,164.3183,163.6574,163.9435,10813.0
2024-01-03 15:05:00,166.08,166.3,166.06,166.21,9874.0,163.8251,164.0421,163.8054,163.9534,9874.0
2024-01-03 15:10:00,166.21,166.21,165.84,165.96,6949.0,163.9534,163.9534,163.5884,163.7068,6949.0
2024-01-03 15:15:00,165.95,166.11,165.85,166.11,2620.0,163.6969,163.8547,163.5983,163.8547,2620.0
2024-01-03 15:20:00,166.09,166.18,166.01,166.01,1344.0,163.835,163.9238,163.7561,163.7561,1344.0
2024-01-03 15:25:00,165.95,166.13,165.87,166.13,3779.0,163.6969,163.8745,163.618,163.8745,3779.0
2024-01-03 15:30:00,166.1,166.39,166.06,166.39,3014.0,163.8449,164.1309,163.8054,164.1309,3014.0
2024-01-03 15:35:00,166.46,166.46,166.09,166.28,3476.0,164.2,164.2,163.835,164.0224,3476.0
2024-01-03 15:40:00,166.25,166.38,165.99,165.99,7410.0,163.9928,164.1211,163.7364,163.7364,7410.0
2024-01-03 15:45:00,165.96,166.08,165.83,166.0,14295.0,163.7068,163.8251,163.5785,163.7462,14295.0
2024-01-03 15:50:00,165.95,166.11,165.86,165.94,20598.0,163.6969,163.8547,163.6081,163.687,20598.0
2024-01-03 15:55:00,165.97,166.11,165.78,165.78,32679.0,163.7166,163.8547,163.5292,163.5292,32679.0
2024-01-04 09:30:00,164.58,165.71,164.12,165.53,8214.0,162.3455,163.4602,161.8917,163.2826,8214.0
2024-01-04 09:35:00,165.53,167.1,165.53,167.1,600.0,163.2826,164.8313,163.2826,164.8313,600.0
2024-01-04 09:40:00,167.06,167.36,166.46,167.36,700.0,164.7918,165.0878,164.2,165.0878,700.0
2024-01-04 09:45:00,167.2,167.2,166.52,166.52,600.0,164.9299,164.9299,164.2592,164.2592,600.0
2024-01-04 09:50:00,166.51,167.2,166.51,167.2,700.0,164.2493,164.9299,164.2493,164.9299,700.0
2024-01-04 09:55:00,167.25,167.58,166.93,166.93,5314.0,164.9792,165.3048,164.6636,164.6636,5314.0
2024-01-04 10:00:00,167.28,167.42,167.27,167.42,200.0,165.0088,165.1469,164.999,165.1469,200.0
2024-01-04 10:05:00,167.52,167.52,167.17,167.48,1958.0,165.2456,165.2456,164.9003,165.2061,1958.0
2024-01-04 10:10:00,167.35,167.47,167.18,167.36,2986.0,165.0779,165.1963,164.9102,165.0878,2986.0
2024-01-04 10:15:00,167.24,167.54,167.17,167.54,1724.0,164.9694,165.2653,164.9003,165.2653,1724.0
2024-01-04 10:20:00,167.64,167.73,167.49,167.5,2550.0,165.364,165.4527,165.216,165.2259,2550.0
2024-01-04 10:25:00,167.55,167.56,166.8,166.84,5807.0,165.2752,165.285,164.5354,164.5748,5807.0
2024-01-04 10:30:00,166.94,167.24,166.94,167.14,1949.0,164.6735,164.9694,164.6735,164.8707,1949.0
2024-01-04 10:35:00,167.18,167.36,167.17,167.34,1506.0,164.9102,165.0878,164.9003,165.068,1506.0
2024-01-04 10:40:00,167.34,167.55,167.34,167.55,1194.0,165.068,165.2752,165.068,165.2752,1194.0
2024-01-04 10:45:00,167.52,167.52,167.41,167.49,1033.0,165.2456,165.2456,165.1371,165.216,1033.0
2024-01-04 10:50:00,167.49,167.54,167.24,167.54,2733.0,165.216,165.2653,164.9694,165.2653,2733.0
2024-01-04 10:55:00,167.37,167.56,167.37,167.44,1805.0,165.0976,165.285,165.0976,165.1667,1805.0
2024-01-04 11:00:00,167.5,167.53,167.38,167.41,2195.0,165.2259,165.2554,165.1075,165.1371,2195.0
2024-01-04 11:05:00,167.4,167.48,167.08,167.08,1669.0,165.1272,165.2061,164.8116,164.8116,1669.0
2024-01-04 11:10:00,167.17,167.55,167.17,167.5,3115.0,164.9003,165.2752,164.9003,165.2259,3115.0
2024-01-04 11:15:00,167.54,167.54,167.34,167.45,7370.0,165.2653,165.2653,165.068,165.1765,7370.0
2024-01-04 11:20:00,167.4,167.58,167.23,167.5,11337.0,165.1272,165.3048,164.9595,165.2259,11337.0
2024-01-04 11:25:00,167.52,167.71,167.47,167.47,7651.0,165.2456,165.433,165.1963,165.1963,7651.0
2024-01-04 11:30:00,167.48,167.48,167.48,167.48,300.0,165.2061,165.2061,165.2061,165.2061,300.0
2024-01-04 11:35:00,167.56,167.6,167.45,167.45,568.0,165.285,165.3245,165.1765,165.1765,568.0
2024-01-04 11:40:00,167.45,167.45,167.45,167.45,0.0,165.1765,165.1765,165.1765,165.1765,0.0
2024-01-04 11:45:00,167.43,167.46,167.35,167.36,708.0,165.1568,165.1864,165.0779,165.0878,708.0
2024-01-04 11:50:00,167.24,167.48,167.22,167.48,5558.0,164.9694,165.2061,164.9497,165.2061,5558.0
2024-01-04 11:55:00,167.44,167.53,167.38,167.53,8728.0,165.1667,165.2554,165.1075,165.2554,8728.0
2024-01-04 12:00:00,167.51,167.52,167.5,167.52,800.0,165.2357,165.2456,165.2259,165.2456,800.0
2024-01-04 12:05:00,167.44,167.56,167.44,167.56,424.0,165.1667,165.285,165.1667,165.285,424.0
2024-01-04 12:10:00,167.57,167.8,167.57,167.65,8273.0,165.2949,165.5218,165.2949,165.3738,8273.0
2024-01-04 12:15:00,167.61,167.61,167.56,167.59,400.0,165.3344,165.3344,165.285,165.3146,400.0
2024-01-04 12:20:00,167.69,167.77,167.59,167.77,1500.0,165.4133,165.4922,165.3146,165.4922,1500.0
2024-01-04 12:25:00,167.77,167.78,167.65,167.69,1318.0,165.4922,165.5021,165.3738,165.4133,1318.0
2024-01-04 12:30:00,167.71,167.71,167.62,167.68,650.0,165.433,165.433,165.3442,165.4034,650.0
2024-01-04 12:35:00,167.75,167.77,167.7,167.7,1871.0,165.4725,165.4922,165.4231,165.4231,1871.0
2024-01-04 12:40:00,167.62,167.62,167.57,167.57,400.0,165.3442,165.3442,165.2949,165.2949,400.0
2024-01-04 12:45:00,167.38,167.52,167.37,167.52,800.0,165.1075,165.2456,165.0976,165.2456,800.0
2024-01-04 12:50:00,167.5,167.67,167.5,167.66,600.0,165.2259,165.3935,165.2259,165.3837,600.0
2024-01-04 12:55:00,167.68,167.68,167.56,167.56,400.0,165.4034,165.4034,165.285,165.285,400.0
2024-01-04 13:00:00,167.59,167.64,167.57,167.62,1727.0,165.3146,165.364,165.2949,165.3442,1727.0
2024-01-04 13:05:00,167.71,167.76,167.67,167.67,2606.0,165.433,165.4823,165.3935,165.3935,2606.0
2024-01-04 13:10:00,167.73,167.76,167.68,167.68,719.0,165.4527,165.4823,165.4034,165.4034,719.0
2024-01-04 13:15:00,167.63,167.71,167.62,167.71,557.0,165.3541,165.433,165.3442,165.433,557.0
2024-01-04 13:20:00,167.6,167.64,167.52,167.52,1705.0,165.3245,165.364,165.2456,165.2456,1705.0
2024-01-04 13:25:00,167.61,167.61,167.6,167.61,100.0,165.3344,165.3344,165.3245,165.3344,100.0
2024-01-04 13:30:00,167.64,167.65,167.56,167.56,715.0,165.364,165.3738,165.285,165.285,715.0
2024-01-04 13:35:00,167.61,167.73,167.6,167.72,2179.0,165.3344,165.4527,165.3245,165.4429,2179.0
2024-01-04 13:40:00,167.7,167.7,167.63,167.63,300.0,165.4231,165.4231,165.3541,165.3541,300.0
2024-01-04 13:45:00,167.68,167.76,167.68,167.75,1149.0,165.4034,165.4823,165.4034,165.4725,1149.0
2024-01-04 13:50:00,167.77,167.79,167.68,167.68,8895.0,165.4922,165.5119,165.4034,165.4034,8895.0
2024-01-04 13:55:00,167.63,167.63,167.43,167.51,2000.0,165.3541,165.3541,165.1568,165.2357,2000.0
2024-01-04 14:00:00,167.44,167.52,167.27,167.27,741.0,165.1667,165.2456,164.999,164.999,741.0
2024-01-04 14:05:00,167.37,167.45,167.36,167.45,425.0,165.0976,165.1765,165.0878,165.1765,425.0
2024-01-04 14:10:00,167.44,167.57,167.42,167.56,3548.0,165.1667,165.2949,165.1469,165.285,3548.0
2024-01-04 14:15:00,167.65,167.66,167.57,167.57,800.0,165.3738,165.3837,165.2949,165.2949,800.0
2024-01-04 14:20:00,167.57,167.57,167.44,167.44,500.0,165.2949,165.2949,165.1667,165.1667,500.0
2024-01-04 14:25:00,167.44,167.52,167.42,167.5,1497.0,165.1667,165.2456,165.1469,165.2259,1497.0
2024-01-04 14:30:00,167.48,167.63,167.48,167.6,2451.0,165.2061,165.3541,165.2061,165.3245,2451.0
2024-01-04 14:35:00,167.59,167.62,167.49,167.49,2467.0,165.3146,165.3442,165.216,165.216,2467.0
2024-01-04 14:40:00,167.43,167.51,167.35,167.35,8873.0,165.1568,165.2357,165.0779,165.0779,8873.0
2024-01-04 14:45:00,167.23,167.5,167.23,167.5,5505.0,164.9595,165.2259,164.9595,165.2259,5505.0
2024-01-04 14:50:00,167.56,167.61,167.49,167.59,3400.0,165.285,165.3344,165.216,165.3146,3400.0
2024-01-04 14:55:00,167.59,167.68,167.58,167.64,4241.0,165.3146,165.4034,165.3048,165.364,4241.0
2024-01-04 15:00:00,167.61,167.65,167.54,167.59,2922.0,165.3344,165.3738,165.2653,165.3146,2922.0
2024-01-04 15:05:00,167.58,167.78,167.58,167.72,3156.0,165.3048,165.5021,165.3048,165.4429,3156.0
2024-01-04 15:10:00,167.69,167.8,167.64,167.8,6068.0,165.4133,165.5218,165.364,165.5218,6068.0
2024-01-04 15:15:00,167.8,167.8,167.67,167.75,7657.0,165.5218,165.5218,165.3935,165.4725,7657.0
2024-01-04 15:20:00,167.72,167.72,167.57,167.6,1889.0,165.4429,165.4429,165.2949,165.3245,1889.0
2024-01-04 15:25:00,167.66,167.75,167.57,167.74,2868.0,165.3837,165.4725,165.2949,165.4626,2868.0
2024-01-04 15:30:00,167.74,167.86,167.71,167.81,12004.0,165.4626,165.581,165.433,165.5316,12004.0
2024-01-04 15:35:00,167.84,168.14,167.81,167.97,9843.0,165.5612,165.8572,165.5316,165.6895,9843.0
2024-01-04 15:40:00,167.97,167.97,167.69,167.75,5827.0,165.6895,165.6895,165.4133,165.4725,5827.0
2024-01-04 15:45:00,167.67,167.75,167.61,167.63,4903.0,165.3935,165.4725,165.3344,165.3541,4903.0
2024-01-04 15:50:00,167.61,167.69,167.48,167.58,12534.0,165.3344,165.4133,165.2061,165.3048,12534.0
2024-01-04 15:55:00,167.59,167.67,167.33,167.65,29084.0,165.3146,165.3935,165.0582,165.3738,29084.0
2024-01-05 09:30:00,166.67,167.73,166.53,166.53,5372.0,164.4071,165.4527,164.269,164.269,5372.0
2024-01-05 09:35:00,166.86,168.0,166.86,168.0,400.0,164.5945,165.7191,164.5945,165.7191,400.0
2024-01-05 09:40:00,166.88,167.6,166.88,167.52,800.0,164.6143,165.3245,164.6143,165.2456,800.0
2024-01-05 09:45:00,167.34,167.7,167.34,167.54,3131.0,165.068,165.4231,165.068,165.2653,3131.0
2024-01-05 09:50:00,167.72,167.94,167.72,167.94,703.0,165.4429,165.6599,165.4429,165.6599,703.0
2024-01-05 09:55:00,167.8,167.96,167.8,167.81,500.0,165.5218,165.6796,165.5218,165.5316,500.0
2024-01-05 10:00:00,167.8,168.63,167.8,168.63,2529.0,165.5218,166.3405,165.5218,166.3405,2529.0
2024-01-05 10:05:00,168.92,168.98,168.89,168.92,820.0,166.6266,166.6858,166.597,166.6266,820.0
2024-01-05 10:10:00,168.92,169.16,168.79,168.79,5891.0,166.6266,166.8633,166.4983,166.4983,5891.0
2024-01-05 10:15:00,168.78,168.9,168.35,168.86,2443.0,166.4885,166.6068,166.0643,166.5674,2443.0
2024-01-05 10:20:00,168.83,168.88,168.7,168.88,400.0,166.5378,166.5871,166.4096,166.5871,400.0
2024-01-05 10:25:00,169.03,169.1,168.98,168.98,475.0,166.7351,166.8041,166.6858,166.6858,475.0
2024-01-05 10:30:00,169.1,169.1,168.84,169.08,1300.0,166.8041,166.8041,166.5477,166.7844,1300.0
2024-01-05 10:35:00,169.34,169.34,169.08,169.08,1700.0,167.0409,167.0409,166.7844,166.7844,1700.0
2024-01-05 10:40:00,169.18,169.18,168.75,168.9,5918.0,166.883,166.883,166.4589,166.6068,5918.0
2024-01-05 10:45:00,168.84,168.84,168.53,168.53,800.0,166.5477,166.5477,166.2419,166.2419,800.0
2024-01-05 10:50:00,168.53,168.9,168.53,168.87,2708.0,166.2419,166.6068,166.2419,166.5773,2708.0
2024-01-05 10:55:00,168.62,168.63,168.56,168.56,502.0,166.3306,166.3405,166.2715,166.2715,502.0
2024-01-05 11:00:00,168.53,168.72,168.53,168.7,550.0,166.2419,166.4293,166.2419,166.4096,550.0
2024-01-05 11:05:00,168.65,168.66,168.13,168.2,1200.0,166.3602,166.3701,165.8473,165.9163,1200.0
2024-01-05 11:10:00,168.09,168.18,168.09,168.09,400.0,165.8078,165.8966,165.8078,165.8078,400.0
2024-01-05 11:15:00,168.12,168.12,167.51,167.62,2597.0,165.8374,165.8374,165.2357,165.3442,2597.0
2024-01-05 11:20:00,167.53,167.53,167.43,167.51,852.0,165.2554,165.2554,165.1568,165.2357,852.0
2024-01-05 11:25:00,167.5,167.5,167.31,167.31,400.0,165.2259,165.2259,165.0384,165.0384,400.0
2024-01-05 11:30:00,167.41,167.41,167.31,167.31,902.0,165.1371,165.1371,165.0384,165.0384,902.0
2024-01-05 11:35:00,167.28,167.32,167.26,167.32,300.0,165.0088,165.0483,164.9891,165.0483,300.0
2024-01-05 11:40:00,167.31,167.34,167.3,167.34,405.0,165.0384,165.068,165.0286,165.068,405.0
2024-01-05 11:45:00,167.36,167.42,167.16,167.17,4104.0,165.0878,165.1469,164.8905,164.9003,4104.0
2024-01-05 11:50:00,167.33,167.52,167.33,167.52,600.0,165.0582,165.2456,165.0582,165.2456,600.0
2024-01-05 11:55:00,167.51,167.51,167.47,167.5,300.0,165.2357,165.2357,165.1963,165.2259,300.0
2024-01-05 12:00:00,167.48,167.48,167.39,167.4,416.0,165.2061,165.2061,165.1173,165.1272,416.0
2024-01-05 12:05:00,167.29,167.32,167.2,167.2,432.0,165.0187,165.0483,164.9299,164.9299,432.0
2024-01-05 12:10:00,167.24,167.36,167.24,167.36,1270.0,164.9694,165.0878,164.9694,165.0878,1270.0
2024-01-05 12:15:00,167.35,167.35,167.25,167.29,1402.0,165.0779,165.0779,164.9792,165.0187,1402.0
2024-01-05 12:20:00,167.24,167.31,167.24,167.31,618.0,164.9694,165.0384,164.9694,165.0384,618.0
2024-01-05 12:25:00,167.2,167.23,167.12,167.14,1375.0,164.9299,164.9595,164.851,164.8707,1375.0
2024-01-05 12:30:00,167.13,167.13,166.67,166.67,3543.0,164.8609,164.8609,164.4071,164.4071,3543.0
2024-01-05 12:35:00,166.78,166.88,166.7,166.84,1800.0,164.5156,164.6143,164.4367,164.5748,1800.0
2024-01-05 12:40:00,166.83,166.84,166.83,166.84,200.0,164.5649,164.5748,164.5649,164.5748,200.0
2024-01-05 12:45:00,166.84,166.84,166.58,166.58,708.0,164.5748,164.5748,164.3183,164.3183,708.0
2024-01-05 12:50:00,166.68,166.77,166.63,166.75,800.0,164.417,164.5058,164.3677,164.486,800.0
2024-01-05 12:55:00,166.73,166.74,166.7,166.74,481.0,164.4663,164.4762,164.4367,164.4762,481.0
2024-01-05 13:00:00,166.64,166.71,166.59,166.63,800.0,164.3775,164.4466,164.3282,164.3677,800.0
2024-01-05 13:05:00,166.6,166.71,166.48,166.49,8210.0,164.3381,164.4466,164.2197,164.2296,8210.0
2024-01-05 13:10:00,166.56,166.6,166.36,166.36,10096.0,164.2986,164.3381,164.1013,164.1013,10096.0
2024-01-05 13:15:00,166.27,166.27,166.24,166.24,1001.0,164.0126,164.0126,163.983,163.983,1001.0
2024-01-05 13:20:00,166.31,166.45,166.31,166.45,1254.0,164.052,164.1901,164.052,164.1901,1254.0
2024-01-05 13:25:00,166.59,166.67,166.57,166.66,800.0,164.3282,164.4071,164.3085,164.3973,800.0
2024-01-05 13:30:00,166.93,167.1,166.72,167.1,5601.0,164.6636,164.8313,164.4564,164.8313,5601.0
2024-01-05 13:35:00,167.15,167.51,167.15,167.47,1382.0,164.8806,165.2357,164.8806,165.1963,1382.0
2024-01-05 13:40:00,167.58,167.59,167.42,167.46,712.0,165.3048,165.3146,165.1469,165.1864,712.0
2024-01-05 13:45:00,167.59,167.59,167.57,167.57,2135.0,165.3146,165.3146,165.2949,165.2949,2135.0
2024-01-05 13:50:00,167.58,167.59,167.58,167.59,400.0,165.3048,165.3146,165.3048,165.3146,400.0
2024-01-05 13:55:00,167.59,167.61,167.5,167.55,2000.0,165.3146,165.3344,165.2259,165.2752,2000.0
2024-01-05 14:00:00,167.59,167.65,167.55,167.65,2705.0,165.3146,165.3738,165.2752,165.3738,2705.0
2024-01-05 14:05:00,167.7,167.99,167.7,167.93,347.0,165.4231,165.7092,165.4231,165.65,347.0
2024-01-05 14:10:00,168.04,168.14,167.95,167.95,1592.0,165.7585,165.8572,165.6697,165.6697,1592.0
2024-01-05 14:15:00,168.03,168.09,167.55,167.63,4557.0,165.7487,165.8078,165.2752,165.3541,4557.0
2024-01-05 14:20:00,167.68,167.68,167.48,167.53,15771.0,165.4034,165.4034,165.2061,165.2554,15771.0
2024-01-05 14:25:00,167.58,167.6,167.52,167.59,707.0,165.3048,165.3245,165.2456,165.3146,707.0
2024-01-05 14:30:00,167.58,167.58,167.26,167.31,6406.0,165.3048,165.3048,164.9891,165.0384,6406.0
2024-01-05 14:35:00,167.36,167.5,167.08,167.08,4899.0,165.0878,165.2259,164.8116,164.8116,4899.0
2024-01-05 14:40:00,167.05,167.12,166.94,166.94,4181.0,164.782,164.851,164.6735,164.6735,4181.0
2024-01-05 14:45:00,166.99,167.07,166.95,167.0,3900.0,164.7228,164.8017,164.6833,164.7326,3900.0
2024-01-05 14:50:00,166.91,166.91,166.7,166.81,1485.0,164.6439,164.6439,164.4367,164.5452,1485.0
2024-01-05 14:55:00,166.6,166.73,166.6,166.69,2464.0,164.3381,164.4663,164.3381,164.4268,2464.0
2024-01-05 15:00:00,166.73,166.79,166.64,166.79,1151.0,164.4663,164.5255,164.3775,164.5255,1151.0
2024-01-05 15:05:00,166.8,166.84,166.76,166.81,930.0,164.5354,164.5748,164.4959,164.5452,930.0
2024-01-05 15:10:00,166.8,166.95,166.8,166.95,1431.0,164.5354,164.6833,164.5354,164.6833,1431.0
2024-01-05 15:15:00,167.0,167.09,166.83,166.97,1888.0,164.7326,164.8214,164.5649,164.703,1888.0
2024-01-05 15:20:00,167.03,167.13,167.02,167.02,1825.0,164.7622,164.8609,164.7524,164.7524,1825.0
2024-01-05 15:25:00,167.06,167.12,166.87,166.96,1940.0,164.7918,164.851,164.6044,164.6932,1940.0
2024-01-05 15:30:00,167.09,167.11,166.9,167.1,5577.0,164.8214,164.8411,164.634,164.8313,5577.0
2024-01-05 15:35:00,167.09,167.13,166.99,167.0,4439.0,164.8214,164.8609,164.7228,164.7326,4439.0
2024-01-05 15:40:00,166.95,167.21,166.95,167.17,3867.0,164.6833,164.9398,164.6833,164.9003,3867.0
2024-01-05 15:45:00,167.19,167.22,167.03,167.11,11194.0,164.9201,164.9497,164.7622,164.8411,11194.0
2024-01-05 15:50:00,167.06,167.18,166.94,167.16,13473.0,164.7918,164.9102,164.6735,164.8905,13473.0
2024-01-05 15:55:00,167.16,167.19,166.8,166.87,49102.0,164.8905,164.9201,164.5354,164.6044,49102.0
2024-01-08 09:30:00,167.69,167.9,166.9,167.01,13957.0,165.4133,165.6204,164.634,164.7425,13957.0
2024-01-08 09:35:00,167.01,167.41,167.0,167.04,2200.0,164.7425,165.1371,164.7326,164.7721,2200.0
2024-01-08 09:40:00,167.04,167.33,166.97,167.09,9721.0,164.7721,165.0582,164.703,164.8214,9721.0
2024-01-08 09:45:00,167.09,167.61,167.08,167.44,4606.0,164.8214,165.3344,164.8116,165.1667,4606.0
2024-01-08 09:50:00,167.59,167.74,167.38,167.41,2724.0,165.3146,165.4626,165.1075,165.1371,2724.0
2024-01-08 09:55:00,167.47,168.19,167.46,168.06,2298.0,165.1963,165.9065,165.1864,165.7782,2298.0
2024-01-08 10:00:00,168.09,168.45,168.01,168.45,2584.0,165.8078,166.163,165.7289,166.163,2584.0
2024-01-08 10:05:00,168.16,168.27,167.93,167.94,850.0,165.8769,165.9854,165.65,165.6599,850.0
2024-01-08 10:10:00,168.02,168.16,167.91,168.15,3896.0,165.7388,165.8769,165.6303,165.867,3896.0
2024-01-08 10:15:00,168.16,168.67,168.16,168.57,3803.0,165.8769,166.38,165.8769,166.2813,3803.0
2024-01-08 10:20:00,168.57,168.64,168.51,168.64,1700.0,166.2813,166.3504,166.2221,166.3504,1700.0
2024-01-08 10:25:00,168.68,168.7,168.5,168.56,2780.0,166.3898,166.4096,166.2123,166.2715,2780.0
2024-01-08 10:30:00,168.56,168.88,168.56,168.81,4293.0,166.2715,166.5871,166.2715,166.5181,4293.0
2024-01-08 10:35:00,168.81,169.13,168.75,168.91,3579.0,166.5181,166.8337,166.4589,166.6167,3579.0
2024-01-08 10:40:00,169.1,169.1,168.95,169.0,3016.0,166.8041,166.8041,166.6562,166.7055,3016.0
2024-01-08 10:45:00,168.96,169.07,168.77,168.88,4111.0,166.666,166.7745,166.4786,166.5871,4111.0
2024-01-08 10:50:00,168.69,168.82,168.53,168.58,1524.0,166.3997,166.5279,166.2419,166.2912,1524.0
2024-01-08 10:55:00,168.62,168.71,168.61,168.67,2000.0,166.3306,166.4194,166.3208,166.38,2000.0
2024-01-08 11:00:00,168.6,168.6,168.42,168.51,2392.0,166.3109,166.3109,166.1334,166.2221,2392.0
2024-01-08 11:05:00,168.54,168.73,168.54,168.68,1700.0,166.2517,166.4392,166.2517,166.3898,1700.0
2024-01-08 11:10:00,168.58,169.1,168.57,168.99,10707.0,166.2912,166.8041,166.2813,166.6956,10707.0
2024-01-08 11:15:00,168.93,169.05,168.85,168.99,2932.0,166.6364,166.7548,166.5575,166.6956,2932.0
2024-01-08 11:20:00,169.06,169.3,169.06,169.3,2600.0,166.7647,167.0014,166.7647,167.0014,2600.0
2024-01-08 11:25:00,169.25,169.26,169.25,169.25,10874.0,166.9521,166.962,166.9521,166.9521,10874.0
2024-01-08 11:30:00,169.31,169.54,169.28,169.5,3480.0,167.0113,167.2382,166.9817,167.1987,3480.0
2024-01-08 11:35:00,169.53,169.59,169.25,169.59,2856.0,167.2283,167.2875,166.9521,167.2875,2856.0
2024-01-08 11:40:00,169.51,170.03,169.5,170.03,3613.0,167.2086,167.7215,167.1987,167.7215,3613.0
2024-01-08 11:45:00,170.0,170.0,169.92,170.0,500.0,167.6919,167.6919,167.613,167.6919,500.0
2024-01-08 11:50:00,170.0,170.1,169.92,170.0,4140.0,167.6919,167.7906,167.613,167.6919,4140.0
2024-01-08 11:55:00,169.96,170.21,169.93,170.03,2740.0,167.6525,167.8991,167.6229,167.7215,2740.0
2024-01-08 12:00:00,170.12,170.72,169.83,170.72,22000.0,167.8103,168.4021,167.5242,168.4021,22000.0
2024-01-08 12:05:00,170.73,170.73,170.34,170.34,4330.0,168.412,168.412,168.0273,168.0273,4330.0
2024-01-08 12:10:00,170.39,170.52,170.31,170.44,2720.0,168.0766,168.2048,167.9977,168.1259,2720.0
2024-01-08 12:15:00,170.49,171.28,170.49,171.28,8069.0,168.1753,168.9545,168.1753,168.9545,8069.0
2024-01-08 12:20:00,171.16,171.24,170.8,171.13,3944.0,168.8362,168.9151,168.481,168.8066,3944.0
2024-01-08 12:25:00,171.08,171.3,171.07,171.3,4802.0,168.7572,168.9743,168.7474,168.9743,4802.0
2024-01-08 12:30:00,171.32,171.5,171.25,171.49,3380.0,168.994,169.1715,168.9249,169.1617,3380.0
2024-01-08 12:35:00,171.53,171.62,171.43,171.55,3875.0,169.2011,169.2899,169.1025,169.2209,3875.0
2024-01-08 12:40:00,171.53,171.62,171.36,171.45,2390.0,169.2011,169.2899,169.0334,169.1222,2390.0
2024-01-08 12:45:00,171.49,171.66,171.48,171.52,4470.0,169.1617,169.3294,169.1518,169.1913,4470.0
2024-01-08 12:50:00,171.58,171.84,171.58,171.84,1500.0,169.2505,169.5069,169.2505,169.5069,1500.0
2024-01-08 12:55:00,171.84,172.03,171.76,171.97,4464.0,169.5069,169.6943,169.428,169.6352,4464.0
2024-01-08 13:00:00,172.03,172.29,172.03,172.16,2215.0,169.6943,169.9508,169.6943,169.8226,2215.0
2024-01-08 13:05:00,172.2,172.32,172.01,172.09,2922.0,169.862,169.9804,169.6746,169.7535,2922.0
2024-01-08 13:10:00,172.16,172.28,172.16,172.27,1966.0,169.8226,169.941,169.8226,169.9311,1966.0
2024-01-08 13:15:00,172.33,172.35,172.08,172.15,2523.0,169.9903,170.01,169.7437,169.8127,2523.0
2024-01-08 13:20:00,172.07,172.33,172.06,172.28,3568.0,169.7338,169.9903,169.7239,169.941,3568.0
2024-01-08 13:25:00,172.28,172.35,172.16,172.16,1581.0,169.941,170.01,169.8226,169.8226,1581.0
2024-01-08 13:30:00,172.15,172.64,172.06,172.64,3200.0,169.8127,170.2961,169.7239,170.2961,3200.0
2024-01-08 13:35:00,172.59,172.6,172.48,172.54,1700.0,170.2467,170.2566,170.1382,170.1974,1700.0
2024-01-08 13:40:00,172.47,172.57,172.28,172.43,3626.0,170.1284,170.227,169.941,170.0889,3626.0
2024-01-08 13:45:00,172.43,172.52,172.33,172.41,2200.0,170.0889,170.1777,169.9903,170.0692,2200.0
2024-01-08 13:50:00,172.36,172.66,172.32,172.59,2613.0,170.0199,170.3158,169.9804,170.2467,2613.0
2024-01-08 13:55:00,172.57,172.67,172.38,172.47,4236.0,170.227,170.3257,170.0396,170.1284,4236.0
2024-01-08 14:00:00,172.49,172.49,172.24,172.38,2184.0,170.1481,170.1481,169.9015,170.0396,2184.0
2024-01-08 14:05:00,172.48,172.48,172.41,172.47,1850.0,170.1382,170.1382,170.0692,170.1284,1850.0
2024-01-08 14:10:00,172.45,172.57,172.42,172.47,4371.0,170.1086,170.227,170.0791,170.1284,4371.0
2024-01-08 14:15:00,172.47,172.72,172.43,172.72,6602.0,170.1284,170.375,170.0889,170.375,6602.0
2024-01-08 14:20:00,172.72,172.72,172.46,172.67,11833.0,170.375,170.375,170.1185,170.3257,11833.0
2024-01-08 14:25:00,172.69,172.93,172.68,172.92,2020.0,170.3454,170.5821,170.3355,170.5723,2020.0
2024-01-08 14:30:00,172.89,172.92,172.81,172.85,1988.0,170.5427,170.5723,170.4638,170.5032,1988.0
2024-01-08 14:35:00,172.85,172.85,172.73,172.8,5225.0,170.5032,170.5032,170.3848,170.4539,5225.0
2024-01-08 14:40:00,172.75,173.03,172.74,172.98,2022.0,170.4046,170.6808,170.3947,170.6314,2022.0
2024-01-08 14:45:00,172.83,172.88,172.75,172.88,4086.0,170.4835,170.5328,170.4046,170.5328,4086.0
2024-01-08 14:50:00,172.91,173.01,172.87,172.97,1700.0,170.5624,170.661,170.5229,170.6216,1700.0
2024-01-08 14:55:00,173.02,173.3,172.97,173.19,4249.0,170.6709,170.9471,170.6216,170.8386,4249.0
2024-01-08 15:00:00,173.14,173.19,173.03,173.19,2650.0,170.7893,170.8386,170.6808,170.8386,2650.0
2024-01-08 15:05:00,173.17,173.17,172.79,172.87,4516.0,170.8189,170.8189,170.444,170.5229,4516.0
2024-01-08 15:10:00,172.88,172.89,172.63,172.63,3599.0,170.5328,170.5427,170.2862,170.2862,3599.0
2024-01-08 15:15:00,172.72,172.85,172.67,172.79,4195.0,170.375,170.5032,170.3257,170.444,4195.0
2024-01-08 15:20:00,172.79,172.88,172.79,172.83,3206.0,170.444,170.5328,170.444,170.4835,3206.0
2024-01-08 15:25:00,172.81,172.9,172.75,172.75,5300.0,170.4638,170.5525,170.4046,170.4046,5300.0
2024-01-08 15:30:00,172.77,172.97,172.7,172.91,7164.0,170.4243,170.6216,170.3553,170.5624,7164.0
2024-01-08 15:35:00,172.91,172.96,172.79,172.87,5503.0,170.5624,170.6117,170.444,170.5229,5503.0
2024-01-08 15:40:00,172.91,172.91,172.75,172.84,5158.0,170.5624,170.5624,170.4046,170.4934,5158.0
2024-01-08 15:45:00,172.83,172.87,172.46,172.55,15003.0,170.4835,170.5229,170.1185,170.2073,15003.0
2024-01-08 15:50:00,172.57,173.11,172.57,172.9,38006.0,170.227,170.7597,170.227,170.5525,38006.0
2024-01-08 15:55:00,172.89,173.11,172.71,172.72,60873.0,170.5427,170.7597,170.3651,170.375,60873.0
2024-01-09 09:30:00,176.2,179.41,176.13,178.62,26140.0,173.8077,176.9741,173.7387,176.1949,26140.0
2024-01-09 09:35:00,178.73,179.45,178.41,179.24,16449.0,176.3034,177.0136,175.9877,176.8065,16449.0
2024-01-09 09:40:00,179.47,179.83,179.0,179.67,19071.0,177.0333,177.3884,176.5697,177.2306,19071.0
2024-01-09 09:45:00,179.56,181.25,179.17,181.17,29188.0,177.1221,178.7892,176.7374,178.7103,29188.0
2024-01-09 09:50:00,181.15,181.72,180.42,181.5,18756.0,178.6905,179.2528,177.9704,179.0358,18756.0
2024-01-09 09:55:00,181.5,181.83,181.07,181.81,20760.0,179.0358,179.3613,178.6116,179.3416,20760.0
2024-01-09 10:00:00,181.82,182.36,181.58,181.86,16445.0,179.3514,179.8841,179.1147,179.3909,16445.0
2024-01-09 10:05:00,181.83,182.11,181.73,181.75,13278.0,179.3613,179.6375,179.2627,179.2824,13278.0
2024-01-09 10:10:00,181.85,181.85,181.55,181.77,8876.0,179.381,179.381,179.0851,179.3021,8876.0
2024-01-09 10:15:00,181.72,182.45,181.72,182.37,9863.0,179.2528,179.9729,179.2528,179.894,9863.0
2024-01-09 10:20:00,182.39,182.46,182.17,182.33,12796.0,179.9137,179.9827,179.6967,179.8545,12796.0
2024-01-09 10:25:00,182.23,182.34,182.12,182.19,8857.0,179.7559,179.8644,179.6474,179.7164,8857.0
2024-01-09 10:30:00,182.2,182.2,181.19,181.19,11612.0,179.7263,179.7263,178.73,178.73,11612.0
2024-01-09 10:35:00,181.13,181.41,180.87,181.0,9844.0,178.6708,178.947,178.4143,178.5426,9844.0
2024-01-09 10:40:00,181.0,181.57,181.0,181.56,2300.0,178.5426,179.1048,178.5426,179.095,2300.0
2024-01-09 10:45:00,181.46,181.51,180.48,180.59,5319.0,178.9963,179.0456,178.0296,178.1381,5319.0
2024-01-09 10:50:00,180.59,180.62,180.03,180.18,9031.0,178.1381,178.1677,177.5857,177.7337,9031.0
2024-01-09 10:55:00,180.05,180.27,179.9,180.19,8819.0,177.6055,177.8225,177.4575,177.7436,8819.0
2024-01-09 11:00:00,180.09,180.09,179.56,179.6,2199.0,177.6449,177.6449,177.1221,177.1616,2199.0
2024-01-09 11:05:00,179.54,179.59,178.84,178.9,5350.0,177.1024,177.1517,176.4119,176.4711,5350.0
2024-01-09 11:10:00,178.79,179.17,178.65,178.75,3320.0,176.3626,176.7374,176.2245,176.3231,3320.0
2024-01-09 11:15:00,178.56,179.01,178.45,178.69,5790.0,176.1357,176.5796,176.0272,176.2639,5790.0
2024-01-09 11:20:00,178.59,178.6,178.26,178.26,4075.0,176.1653,176.1751,175.8398,175.8398,4075.0
2024-01-09 11:25:00,178.3,178.5,178.0,178.44,19846.0,175.8792,176.0765,175.5833,176.0173,19846.0
2024-01-09 11:30:00,178.51,179.7,178.51,179.55,12199.0,176.0864,177.2602,176.0864,177.1122,12199.0
2024-01-09 11:35:00,179.54,179.54,178.91,178.91,2610.0,177.1024,177.1024,176.4809,176.4809,2610.0
2024-01-09 11:40:00,178.77,178.77,178.56,178.6,2300.0,176.3428,176.3428,176.1357,176.1751,2300.0
2024-01-09 11:45:00,178.64,178.64,178.37,178.42,2074.0,176.2146,176.2146,175.9483,175.9976,2074.0
2024-01-09 11:50:00,178.4,178.4,178.07,178.07,1100.0,175.9779,175.9779,175.6523,175.6523,1100.0
2024-01-09 11:55:00,178.22,178.34,178.17,178.31,829.0,175.8003,175.9187,175.751,175.8891,829.0
2024-01-09 12:00:00,178.4,178.47,178.17,178.32,2218.0,175.9779,176.0469,175.751,175.8989,2218.0
2024-01-09 12:05:00,178.22,178.65,178.21,178.51,2387.0,175.8003,176.2245,175.7904,176.0864,2387.0
2024-01-09 12:10:00,178.89,178.92,178.65,178.73,3803.0,176.4612,176.4908,176.2245,176.3034,3803.0
2024-01-09 12:15:00,178.71,179.03,178.67,178.94,5803.0,176.2837,176.5993,176.2442,176.5105,5803.0
2024-01-09 12:20:00,178.91,179.65,178.86,179.65,13199.0,176.4809,177.2109,176.4316,177.2109,13199.0
2024-01-09 12:25:00,179.54,179.7,179.42,179.64,5821.0,177.1024,177.2602,176.984,177.201,5821.0
2024-01-09 12:30:00,179.71,179.95,179.7,179.95,8763.0,177.2701,177.5068,177.2602,177.5068,8763.0
2024-01-09 12:35:00,179.88,180.18,179.84,180.15,5157.0,177.4378,177.7337,177.3983,177.7041,5157.0
2024-01-09 12:40:00,180.21,180.53,180.19,180.52,4542.0,177.7633,178.0789,177.7436,178.0691,4542.0
2024-01-09 12:45:00,180.43,180.45,179.94,180.11,13458.0,177.9803,178.0,177.497,177.6646,13458.0
2024-01-09 12:50:00,180.14,180.29,179.95,179.95,17902.0,177.6942,177.8422,177.5068,177.5068,17902.0
2024-01-09 12:55:00,179.96,180.17,179.8,180.11,2661.0,177.5167,177.7238,177.3589,177.6646,2661.0
2024-01-09 13:00:00,180.41,180.58,180.3,180.5,2125.0,177.9606,178.1283,177.8521,178.0494,2125.0
2024-01-09 13:05:00,180.6,180.73,180.17,180.32,4807.0,178.148,178.2762,177.7238,177.8718,4807.0
2024-01-09 13:10:00,180.35,180.46,180.23,180.46,8326.0,177.9014,178.0099,177.783,178.0099,8326.0
2024-01-09 13:15:00,180.34,180.39,180.13,180.2,8160.0,177.8915,177.9408,177.6844,177.7534,8160.0
2024-01-09 13:20:00,180.17,180.25,179.95,179.95,7772.0,177.7238,177.8027,177.5068,177.5068,7772.0
2024-01-09 13:25:00,179.89,180.16,179.83,180.16,8531.0,177.4476,177.714,177.3884,177.714,8531.0
2024-01-09 13:30:00,180.12,180.17,179.93,180.01,6279.0,177.6745,177.7238,177.4871,177.566,6279.0
2024-01-09 13:35:00,180.02,180.26,180.02,180.18,1452.0,177.5759,177.8126,177.5759,177.7337,1452.0
2024-01-09 13:40:00,180.15,180.15,179.95,180.0,4192.0,177.7041,177.7041,177.5068,177.5561,4192.0
2024-01-09 13:45:00,180.01,180.29,179.87,180.28,5300.0,177.566,177.8422,177.4279,177.8323,5300.0
2024-01-09 13:50:00,180.28,180.59,180.27,180.4,25808.0,177.8323,178.1381,177.8225,177.9507,25808.0
2024-01-09 13:55:00,180.42,180.69,180.42,180.66,1200.0,177.9704,178.2368,177.9704,178.2072,1200.0
2024-01-09 14:00:00,180.86,180.95,180.6,180.84,7266.0,178.4045,178.4932,178.148,178.3847,7266.0
2024-01-09 14:05:00,180.78,181.0,180.78,180.99,16835.0,178.3255,178.5426,178.3255,178.5327,16835.0
2024-01-09 14:10:00,180.98,180.98,180.73,180.83,6746.0,178.5228,178.5228,178.2762,178.3749,6746.0
2024-01-09 14:15:00,180.78,181.04,180.66,180.96,24161.0,178.3255,178.582,178.2072,178.5031,24161.0
2024-01-09 14:20:00,180.91,181.36,180.84,181.28,17675.0,178.4538,178.8977,178.3847,178.8188,17675.0
2024-01-09 14:25:00,181.23,181.6,180.81,180.82,8952.0,178.7694,179.1344,178.3551,178.365,8952.0
2024-01-09 14:30:00,180.74,181.01,180.67,180.8,5912.0,178.2861,178.5524,178.217,178.3453,5912.0
2024-01-09 14:35:00,180.82,180.89,179.71,179.71,13771.0,178.365,178.4341,177.2701,177.2701,13771.0
2024-01-09 14:40:00,179.35,179.39,178.78,178.93,3364.0,176.915,176.9544,176.3527,176.5007,3364.0
2024-01-09 14:45:00,178.8,178.84,178.4,178.48,3237.0,176.3724,176.4119,175.9779,176.0568,3237.0
2024-01-09 14:50:00,178.39,178.59,178.1,178.36,4454.0,175.968,176.1653,175.6819,175.9384,4454.0
2024-01-09 14:55:00,178.17,178.29,178.06,178.29,2725.0,175.751,175.8694,175.6425,175.8694,2725.0
2024-01-09 15:00:00,178.21,178.49,178.2,178.49,1594.0,175.7904,176.0666,175.7806,176.0666,1594.0
2024-01-09 15:05:00,178.54,178.54,177.53,177.61,6732.0,176.116,176.116,175.1197,175.1986,6732.0
2024-01-09 15:10:00,177.78,178.04,177.77,178.04,4905.0,175.3663,175.6228,175.3564,175.6228,4905.0
2024-01-09 15:15:00,178.03,178.3,178.03,178.12,3780.0,175.6129,175.8792,175.6129,175.7017,3780.0
2024-01-09 15:20:00,178.09,178.36,178.06,178.09,3761.0,175.6721,175.9384,175.6425,175.6721,3761.0
2024-01-09 15:25:00,178.17,178.21,177.96,178.02,3334.0,175.751,175.7904,175.5438,175.603,3334.0
2024-01-09 15:30:00,177.91,177.91,177.64,177.64,3385.0,175.4945,175.4945,175.2282,175.2282,3385.0
2024-01-09 15:35:00,177.65,177.65,177.45,177.5,6006.0,175.238,175.238,175.0408,175.0901,6006.0
2024-01-09 15:40:00,177.53,177.83,177.38,177.75,5761.0,175.1197,175.4156,174.9717,175.3367,5761.0
2024-01-09 15:45:00,177.75,177.75,177.57,177.6,6785.0,175.3367,175.3367,175.1591,175.1887,6785.0
2024-01-09 15:50:00,177.61,177.96,177.53,177.8,18263.0,175.1986,175.5438,175.1197,175.386,18263.0
2024-01-09 15:55:00,177.81,177.94,177.67,177.88,40505.0,175.3959,175.5241,175.2578,175.4649,40505.0
2024-01-10 09:30:00,176.58,177.55,175.62,177.53,17791.0,174.1826,175.1394,173.2356,175.1197,17791.0
2024-01-10 09:35:00,177.61,177.99,177.31,177.98,2412.0,175.1986,175.5734,174.9027,175.5636,2412.0
2024-01-10 09:40:00,177.99,178.46,177.99,178.41,3400.0,175.5734,176.037,175.5734,175.9877,3400.0
2024-01-10 09:45:00,178.46,178.58,178.16,178.47,2530.0,176.037,176.1554,175.7411,176.0469,2530.0
2024-01-10 09:50:00,178.63,178.89,178.01,178.13,21014.0,176.2047,176.4612,175.5932,175.7115,21014.0
2024-01-10 09:55:00,178.0,178.5,177.95,178.08,9230.0,175.5833,176.0765,175.534,175.6622,9230.0
2024-01-10 10:00:00,178.28,178.47,177.16,177.25,9625.0,175.8595,176.0469,174.7547,174.8435,9625.0
2024-01-10 10:05:00,177.26,177.26,176.33,176.73,6646.0,174.8533,174.8533,173.936,174.3305,6646.0
2024-01-10 10:10:00,176.51,176.81,175.76,175.96,3954.0,174.1135,174.4094,173.3737,173.571,3954.0
2024-01-10 10:15:00,175.97,176.03,175.29,175.44,2930.0,173.5809,173.64,172.9101,173.0581,2930.0
2024-01-10 10:20:00,175.47,176.02,175.28,175.74,6514.0,173.0876,173.6302,172.9002,173.354,6514.0
2024-01-10 10:25:00,175.75,175.91,175.46,175.63,2039.0,173.3638,173.5217,173.0778,173.2455,2039.0
2024-01-10 10:30:00,175.62,176.12,175.62,175.91,3608.0,173.2356,173.7288,173.2356,173.5217,3608.0
2024-01-10 10:35:00,175.89,176.08,175.49,175.52,4121.0,173.5019,173.6894,173.1074,173.137,4121.0
2024-01-10 10:40:00,175.57,176.37,175.57,176.26,4169.0,173.1863,173.9754,173.1863,173.8669,4169.0
2024-01-10 10:45:00,176.28,176.38,176.14,176.32,2066.0,173.8866,173.9853,173.7485,173.9261,2066.0
2024-01-10 10:50:00,176.14,176.14,175.62,175.62,2003.0,173.7485,173.7485,173.2356,173.2356,2003.0
2024-01-10 10:55:00,175.5,176.3,175.43,176.3,2854.0,173.1172,173.9064,173.0482,173.9064,2854.0
2024-01-10 11:00:00,176.34,176.48,176.02,176.2,2845.0,173.9458,174.0839,173.6302,173.8077,2845.0
2024-01-10 11:05:00,176.2,176.5,176.11,176.43,6473.0,173.8077,174.1037,173.719,174.0346,6473.0
2024-01-10 11:10:00,176.41,176.47,176.15,176.18,1818.0,174.0149,174.0741,173.7584,173.788,1818.0
2024-01-10 11:15:00,175.76,176.46,175.76,176.43,4435.0,173.3737,174.0642,173.3737,174.0346,4435.0
2024-01-10 11:20:00,176.43,176.57,176.43,176.57,2050.0,174.0346,174.1727,174.0346,174.1727,2050.0
2024-01-10 11:25:00,176.58,176.72,176.54,176.65,4210.0,174.1826,174.3207,174.1431,174.2516,4210.0
2024-01-10 11:30:00,176.71,176.88,176.65,176.88,1929.0,174.3108,174.4785,174.2516,174.4785,1929.0
2024-01-10 11:35:00,176.92,177.21,176.92,177.21,4343.0,174.518,174.804,174.518,174.804,4343.0
2024-01-10 11:40:00,177.17,177.36,177.16,177.27,3439.0,174.7646,174.952,174.7547,174.8632,3439.0
2024-01-10 11:45:00,177.27,177.38,177.18,177.28,1600.0,174.8632,174.9717,174.7744,174.8731,1600.0
2024-01-10 11:50:00,177.29,177.39,177.26,177.37,1407.0,174.8829,174.9816,174.8533,174.9618,1407.0
2024-01-10 11:55:00,177.39,177.74,177.38,177.74,2075.0,174.9816,175.3268,174.9717,175.3268,2075.0
2024-01-10 12:00:00,177.74,177.84,177.64,177.83,3590.0,175.3268,175.4255,175.2282,175.4156,3590.0
2024-01-10 12:05:00,177.83,177.83,177.49,177.64,2058.0,175.4156,175.4156,175.0802,175.2282,2058.0
2024-01-10 12:10:00,177.64,177.78,177.53,177.75,2339.0,175.2282,175.3663,175.1197,175.3367,2339.0
2024-01-10 12:15:00,177.78,177.95,177.54,177.68,4320.0,175.3663,175.534,175.1295,175.2676,4320.0
2024-01-10 12:20:00,177.37,177.75,177.37,177.73,1883.0,174.9618,175.3367,174.9618,175.317,1883.0
2024-01-10 12:25:00,177.81,178.04,177.8,178.0,3957.0,175.3959,175.6228,175.386,175.5833,3957.0
2024-01-10 12:30:00,177.96,177.96,177.66,177.83,4021.0,175.5438,175.5438,175.2479,175.4156,4021.0
2024-01-10 12:35:00,177.83,178.39,177.67,178.39,4501.0,175.4156,175.968,175.2578,175.968,4501.0
2024-01-10 12:40:00,178.39,178.39,177.85,178.05,3811.0,175.968,175.968,175.4353,175.6326,3811.0
2024-01-10 12:45:00,177.9,178.01,177.5,177.58,3626.0,175.4847,175.5932,175.0901,175.169,3626.0
2024-01-10 12:50:00,177.48,177.63,177.46,177.54,1900.0,175.0704,175.2183,175.0506,175.1295,1900.0
2024-01-10 12:55:00,177.42,177.91,177.42,177.8,5663.0,175.0112,175.4945,175.0112,175.386,5663.0
2024-01-10 13:00:00,177.75,178.11,177.56,178.11,4574.0,175.3367,175.6918,175.1493,175.6918,4574.0
2024-01-10 13:05:00,178.1,178.2,177.78,177.84,4250.0,175.6819,175.7806,175.3663,175.4255,4250.0
2024-01-10 13:10:00,177.75,177.85,177.51,177.72,2997.0,175.3367,175.4353,175.0999,175.3071,2997.0
2024-01-10 13:15:00,177.59,177.99,177.59,177.97,3382.0,175.1789,175.5734,175.1789,175.5537,3382.0
2024-01-10 13:20:00,178.14,178.15,177.85,177.98,5422.0,175.7214,175.7313,175.4353,175.5636,5422.0
2024-01-10 13:25:00,178.08,178.08,177.68,177.78,2132.0,175.6622,175.6622,175.2676,175.3663,2132.0
2024-01-10 13:30:00,177.77,177.77,177.63,177.64,769.0,175.3564,175.3564,175.2183,175.2282,769.0
2024-01-10 13:35:00,177.69,177.69,177.28,177.43,2466.0,175.2775,175.2775,174.8731,175.021,2466.0
2024-01-10 13:40:00,177.47,177.53,177.42,177.47,1207.0,175.0605,175.1197,175.0112,175.0605,1207.0
2024-01-10 13:45:00,177.51,177.76,177.44,177.71,3540.0,175.0999,175.3466,175.0309,175.2972,3540.0
2024-01-10 13:50:00,177.71,177.81,177.64,177.73,2146.0,175.2972,175.3959,175.2282,175.317,2146.0
2024-01-10 13:55:00,177.74,177.74,177.64,177.64,500.0,175.3268,175.3268,175.2282,175.2282,500.0
2024-01-10 14:00:00,177.57,177.82,177.57,177.81,2748.0,175.1591,175.4057,175.1591,175.3959,2748.0
2024-01-10 14:05:00,177.75,177.83,177.57,177.63,3183.0,175.3367,175.4156,175.1591,175.2183,3183.0
2024-01-10 14:10:00,177.63,177.98,177.57,177.83,6113.0,175.2183,175.5636,175.1591,175.4156,6113.0
2024-01-10 14:15:00,177.83,178.01,177.82,177.89,2691.0,175.4156,175.5932,175.4057,175.4748,2691.0
2024-01-10 14:20:00,177.89,178.06,177.85,178.06,2000.0,175.4748,175.6425,175.4353,175.6425,2000.0
2024-01-10 14:25:00,178.08,178.12,177.95,178.06,5106.0,175.6622,175.7017,175.534,175.6425,5106.0
2024-01-10 14:30:00,178.03,178.09,177.89,178.0,9545.0,175.6129,175.6721,175.4748,175.5833,9545.0
2024-01-10 14:35:00,177.98,177.98,177.58,177.78,15260.0,175.5636,175.5636,175.169,175.3663,15260.0
2024-01-10 14:40:00,177.78,177.88,177.71,177.88,2173.0,175.3663,175.4649,175.2972,175.4649,2173.0
2024-01-10 14:45:00,177.89,177.95,177.8,177.82,4102.0,175.4748,175.534,175.386,175.4057,4102.0
2024-01-10 14:50:00,177.85,178.03,177.85,177.97,2856.0,175.4353,175.6129,175.4353,175.5537,2856.0
2024-01-10 14:55:00,177.99,178.02,177.86,177.87,2850.0,175.5734,175.603,175.4452,175.4551,2850.0
2024-01-10 15:00:00,177.94,177.94,177.5,177.76,6542.0,175.5241,175.5241,175.0901,175.3466,6542.0
2024-01-10 15:05:00,177.79,177.86,177.69,177.72,4705.0,175.3761,175.4452,175.2775,175.3071,4705.0
2024-01-10 15:10:00,177.69,177.7,177.39,177.49,5714.0,175.2775,175.2874,174.9816,175.0802,5714.0
2024-01-10 15:15:00,177.5,177.53,177.42,177.45,1700.0,175.0901,175.1197,175.0112,175.0408,1700.0
2024-01-10 15:20:00,177.4,177.64,177.01,177.01,13799.0,174.9914,175.2282,174.6067,174.6067,13799.0
2024-01-10 15:25:00,177.17,177.45,177.13,177.33,5143.0,174.7646,175.0408,174.7251,174.9224,5143.0
2024-01-10 15:30:00,177.33,177.48,177.18,177.35,7371.0,174.9224,175.0704,174.7744,174.9421,7371.0
2024-01-10 15:35:00,177.34,177.35,177.07,177.08,3781.0,174.9323,174.9421,174.6659,174.6758,3781.0
2024-01-10 15:40:00,177.12,177.16,176.89,176.93,7662.0,174.7152,174.7547,174.4884,174.5278,7662.0
2024-01-10 15:45:00,176.98,176.98,176.51,176.52,13186.0,174.5771,174.5771,174.1135,174.1234,13186.0
2024-01-10 15:50:00,176.55,177.05,176.53,177.05,14091.0,174.153,174.6462,174.1333,174.6462,14091.0
2024-01-10 15:55:00,177.05,177.33,176.93,177.24,49002.0,174.6462,174.9224,174.5278,174.8336,49002.0
2024-01-11 09:30:00,177.41,177.41,175.65,176.01,14337.0,175.0013,175.0013,173.2652,173.6203,14337.0
2024-01-11 09:35:00,175.48,177.24,175.42,176.75,3794.0,173.0975,174.8336,173.0383,174.3503,3794.0
2024-01-11 09:40:00,177.34,177.34,176.31,176.5,1191.0,174.9323,174.9323,173.9162,174.1037,1191.0
2024-01-11 09:45:00,176.51,176.85,176.51,176.59,421.0,174.1135,174.4489,174.1135,174.1924,421.0
2024-01-11 09:50:00,176.35,177.6,176.35,177.29,4200.0,173.9557,175.1887,173.9557,174.8829,4200.0
2024-01-11 09:55:00,177.25,177.76,177.1,177.42,3773.0,174.8435,175.3466,174.6955,175.0112,3773.0
2024-01-11 10:00:00,177.32,177.51,176.95,176.96,4099.0,174.9125,175.0999,174.5475,174.5574,4099.0
2024-01-11 10:05:00,176.76,176.76,176.09,176.43,9905.0,174.3601,174.3601,173.6992,174.0346,9905.0
2024-01-11 10:10:00,176.42,176.44,176.13,176.44,6166.0,174.0247,174.0445,173.7387,174.0445,6166.0
2024-01-11 10:15:00,176.51,176.81,176.44,176.81,4945.0,174.1135,174.4094,174.0445,174.4094,4945.0
2024-01-11 10:20:00,177.01,177.15,176.87,177.1,3314.0,174.6067,174.7448,174.4686,174.6955,3314.0
2024-01-11 10:25:00,177.12,177.46,177.11,177.44,8486.0,174.7152,175.0506,174.7054,175.0309,8486.0
2024-01-11 10:30:00,177.5,177.85,177.5,177.59,4073.0,175.0901,175.4353,175.0901,175.1789,4073.0
2024-01-11 10:35:00,177.62,177.92,177.58,177.92,5272.0,175.2085,175.5044,175.169,175.5044,5272.0
2024-01-11 10:40:00,177.8,177.91,177.58,177.88,4922.0,175.386,175.4945,175.169,175.4649,4922.0
2024-01-11 10:45:00,178.0,178.05,177.79,177.94,2568.0,175.5833,175.6326,175.3761,175.5241,2568.0
2024-01-11 10:50:00,177.87,177.91,177.67,177.71,3705.0,175.4551,175.4945,175.2578,175.2972,3705.0
2024-01-11 10:55:00,177.75,178.0,177.74,177.81,4063.0,175.3367,175.5833,175.3268,175.3959,4063.0
2024-01-11 11:00:00,177.91,177.92,177.01,177.24,4033.0,175.4945,175.5044,174.6067,174.8336,4033.0
2024-01-11 11:05:00,177.22,177.36,177.16,177.25,2682.0,174.8139,174.952,174.7547,174.8435,2682.0
2024-01-11 11:10:00,177.09,177.22,176.45,176.47,2843.0,174.6856,174.8139,174.0543,174.0741,2843.0
2024-01-11 11:15:00,176.15,176.33,175.97,176.23,1833.0,173.7584,173.936,173.5809,173.8373,1833.0
2024-01-11 11:20:00,176.32,176.73,176.21,176.72,4533.0,173.9261,174.3305,173.8176,174.3207,4533.0
2024-01-11 11:25:00,176.76,177.26,176.76,177.25,5045.0,174.3601,174.8533,174.3601,174.8435,5045.0
2024-01-11 11:30:00,177.16,177.21,176.81,176.94,3208.0,174.7547,174.804,174.4094,174.5377,3208.0
2024-01-11 11:35:00,176.95,177.0,176.61,176.83,8499.0,174.5475,174.5969,174.2122,174.4292,8499.0
2024-01-11 11:40:00,176.93,177.04,176.73,176.73,3053.0,174.5278,174.6363,174.3305,174.3305,3053.0
2024-01-11 11:45:00,176.81,177.1,176.81,176.97,1685.0,174.4094,174.6955,174.4094,174.5673,1685.0
2024-01-11 11:50:00,177.1,177.11,176.53,176.63,3277.0,174.6955,174.7054,174.1333,174.2319,3277.0
2024-01-11 11:55:00,176.58,176.58,176.38,176.42,641.0,174.1826,174.1826,173.9853,174.0247,641.0
2024-01-11 12:00:00,176.51,176.84,176.49,176.82,2453.0,174.1135,174.439,174.0938,174.4193,2453.0
2024-01-11 12:05:00,176.95,177.16,176.87,176.94,1161.0,174.5475,174.7547,174.4686,174.5377,1161.0
2024-01-11 12:10:00,176.95,177.32,176.95,177.23,1826.0,174.5475,174.9125,174.5475,174.8237,1826.0
2024-01-11 12:15:00,177.31,177.4,177.1,177.2,2393.0,174.9027,174.9914,174.6955,174.7942,2393.0
2024-01-11 12:20:00,177.17,177.34,177.05,177.23,1601.0,174.7646,174.9323,174.6462,174.8237,1601.0
2024-01-11 12:25:00,177.23,177.23,176.95,177.04,1489.0,174.8237,174.8237,174.5475,174.6363,1489.0
2024-01-11 12:30:00,177.09,177.29,177.09,177.2,3080.0,174.6856,174.8829,174.6856,174.7942,3080.0
2024-01-11 12:35:00,177.14,177.18,177.02,177.11,1400.0,174.735,174.7744,174.6166,174.7054,1400.0
2024-01-11 12:40:00,177.1,177.62,177.1,177.47,3056.0,174.6955,175.2085,174.6955,175.0605,3056.0
2024-01-11 12:45:00,177.64,177.8,177.59,177.75,2308.0,175.2282,175.386,175.1789,175.3367,2308.0
2024-01-11 12:50:00,177.63,177.78,177.63,177.71,859.0,175.2183,175.3663,175.2183,175.2972,859.0
2024-01-11 12:55:00,177.71,178.02,177.71,177.97,4941.0,175.2972,175.603,175.2972,175.5537,4941.0
2024-01-11 13:00:00,177.81,178.41,177.78,178.36,4443.0,175.3959,175.9877,175.3663,175.9384,4443.0
2024-01-11 13:05:00,178.17,178.47,178.11,178.41,2054.0,175.751,176.0469,175.6918,175.9877,2054.0
2024-01-11 13:10:00,178.5,178.53,178.29,178.45,3102.0,176.0765,176.1061,175.8694,176.0272,3102.0
2024-01-11 13:15:00,178.36,178.37,178.3,178.33,800.0,175.9384,175.9483,175.8792,175.9088,800.0
2024-01-11 13:20:00,178.31,178.48,178.19,178.38,4724.0,175.8891,176.0568,175.7707,175.9581,4724.0
2024-01-11 13:25:00,178.45,178.52,178.32,178.36,6941.0,176.0272,176.0962,175.8989,175.9384,6941.0
2024-01-11 13:30:00,178.41,178.66,178.39,178.55,6303.0,175.9877,176.2343,175.968,176.1258,6303.0
2024-01-11 13:35:00,178.61,178.67,178.52,178.52,3054.0,176.185,176.2442,176.0962,176.0962,3054.0
2024-01-11 13:40:00,178.33,178.56,178.33,178.49,3335.0,175.9088,176.1357,175.9088,176.0666,3335.0
2024-01-11 13:45:00,178.5,178.58,178.46,178.46,2855.0,176.0765,176.1554,176.037,176.037,2855.0
2024-01-11 13:50:00,178.5,178.52,178.28,178.52,4988.0,176.0765,176.0962,175.8595,176.0962,4988.0
2024-01-11 13:55:00,178.55,178.8,178.47,178.79,3445.0,176.1258,176.3724,176.0469,176.3626,3445.0
2024-01-11 14:00:00,178.8,178.86,178.68,178.7,2642.0,176.3724,176.4316,176.2541,176.2738,2642.0
2024-01-11 14:05:00,178.69,178.85,178.54,178.6,5607.0,176.2639,176.4218,176.116,176.1751,5607.0
2024-01-11 14:10:00,178.55,178.77,178.52,178.77,1439.0,176.1258,176.3428,176.0962,176.3428,1439.0
2024-01-11 14:15:00,178.81,178.88,178.67,178.68,3519.0,176.3823,176.4513,176.2442,176.2541,3519.0
2024-01-11 14:20:00,178.77,178.77,178.46,178.55,3963.0,176.3428,176.3428,176.037,176.1258,3963.0
2024-01-11 14:25:00,178.55,178.77,178.55,178.72,2657.0,176.1258,176.3428,176.1258,176.2935,2657.0
2024-01-11 14:30:00,178.87,178.87,178.47,178.56,3828.0,176.4415,176.4415,176.0469,176.1357,3828.0
2024-01-11 14:35:00,178.58,178.63,178.46,178.62,2799.0,176.1554,176.2047,176.037,176.1949,2799.0
2024-01-11 14:40:00,178.62,178.87,178.61,178.74,9502.0,176.1949,176.4415,176.185,176.3132,9502.0
2024-01-11 14:45:00,178.73,178.94,178.73,178.82,5077.0,176.3034,176.5105,176.3034,176.3922,5077.0
2024-01-11 14:50:00,178.9,179.0,178.89,179.0,5225.0,176.4711,176.5697,176.4612,176.5697,5225.0
2024-01-11 14:55:00,179.01,179.04,178.9,178.92,3304.0,176.5796,176.6092,176.4711,176.4908,3304.0
2024-01-11 15:00:00,178.95,179.11,178.87,179.03,13633.0,176.5204,176.6782,176.4415,176.5993,13633.0
2024-01-11 15:05:00,179.02,179.08,178.91,179.08,11812.0,176.5894,176.6486,176.4809,176.6486,11812.0
2024-01-11 15:10:00,179.07,179.07,178.82,178.93,12206.0,176.6388,176.6388,176.3922,176.5007,12206.0
2024-01-11 15:15:00,178.75,178.77,178.42,178.5,8460.0,176.3231,176.3428,175.9976,176.0765,8460.0
2024-01-11 15:20:00,178.42,178.51,177.95,177.99,6110.0,175.9976,176.0864,175.534,175.5734,6110.0
2024-01-11 15:25:00,178.06,178.14,177.76,177.95,5523.0,175.6425,175.7214,175.3466,175.534,5523.0
2024-01-11 15:30:00,177.8,177.99,177.8,177.94,6196.0,175.386,175.5734,175.386,175.5241,6196.0
2024-01-11 15:35:00,177.98,177.99,177.68,177.93,10791.0,175.5636,175.5734,175.2676,175.5142,10791.0
2024-01-11 15:40:00,177.94,177.97,177.74,177.95,8654.0,175.5241,175.5537,175.3268,175.534,8654.0
2024-01-11 15:45:00,177.95,178.33,177.77,178.3,25700.0,175.534,175.9088,175.3564,175.8792,25700.0
2024-01-11 15:50:00,178.26,178.3,177.87,177.87,41163.0,175.8398,175.8792,175.4551,175.4551,41163.0
2024-01-11 15:55:00,177.9,178.35,177.85,177.87,107308.0,175.4847,175.9285,175.4353,175.4551,107308.0
2024-01-12 09:30:00,178.56,179.56,178.3,179.56,7302.0,176.1357,177.1221,175.8792,177.1221,7302.0
2024-01-12 09:35:00,178.65,179.49,178.65,179.49,200.0,176.2245,177.0531,176.2245,177.0531,200.0
2024-01-12 09:40:00,179.29,179.29,178.95,179.23,1441.0,176.8558,176.8558,176.5204,176.7966,1441.0
2024-01-12 09:45:00,179.38,179.46,178.61,178.61,2413.0,176.9446,177.0235,176.185,176.185,2413.0
2024-01-12 09:50:00,178.46,178.56,178.15,178.16,1192.0,176.037,176.1357,175.7313,175.7411,1192.0
2024-01-12 09:55:00,177.7,177.92,177.59,177.59,700.0,175.2874,175.5044,175.1789,175.1789,700.0
2024-01-12 10:00:00,177.28,177.62,176.6,177.06,6971.0,174.8731,175.2085,174.2023,174.6561,6971.0
2024-01-12 10:05:00,177.11,177.16,176.67,176.81,3621.0,174.7054,174.7547,174.2714,174.4094,3621.0
2024-01-12 10:10:00,176.74,177.18,176.45,176.5,8502.0,174.3404,174.7744,174.0543,174.1037,8502.0
2024-01-12 10:15:00,176.31,176.31,175.68,175.76,3875.0,173.9162,173.9162,173.2948,173.3737,3875.0
2024-01-12 10:20:00,175.33,176.38,175.25,176.38,4163.0,172.9495,173.9853,172.8706,173.9853,4163.0
2024-01-12 10:25:00,176.14,176.31,176.04,176.1,3546.0,173.7485,173.9162,173.6499,173.7091,3546.0
2024-01-12 10:30:00,176.36,176.42,176.26,176.27,582.0,173.9656,174.0247,173.8669,173.8768,582.0
2024-01-12 10:35:00,176.25,176.27,175.9,176.11,2147.0,173.8571,173.8768,173.5118,173.719,2147.0
2024-01-12 10:40:00,176.26,176.26,175.89,175.89,692.0,173.8669,173.8669,173.5019,173.5019,692.0
2024-01-12 10:45:00,175.75,175.96,175.42,175.42,800.0,173.3638,173.571,173.0383,173.0383,800.0
2024-01-12 10:50:00,175.34,175.34,174.97,175.12,5534.0,172.9594,172.9594,172.5944,172.7424,5534.0
2024-01-12 10:55:00,175.12,175.37,175.1,175.11,2163.0,172.7424,172.989,172.7227,172.7325,2163.0
2024-01-12 11:00:00,175.1,175.21,175.0,175.0,1000.0,172.7227,172.8312,172.624,172.624,1000.0
2024-01-12 11:05:00,174.95,175.0,174.74,174.9,1780.0,172.5747,172.624,172.3676,172.5254,1780.0
2024-01-12 11:10:00,175.03,175.43,174.93,175.21,7156.0,172.6536,173.0482,172.555,172.8312,7156.0
2024-01-12 11:15:00,175.32,175.6,175.32,175.45,2492.0,172.9397,173.2159,172.9397,173.0679,2492.0
2024-01-12 11:20:00,175.44,175.5,175.07,175.09,3657.0,173.0581,173.1172,172.6931,172.7128,3657.0
2024-01-12 11:25:00,175.3,175.3,175.04,175.19,1176.0,172.92,172.92,172.6635,172.8114,1176.0
2024-01-12 11:30:00,175.35,175.37,175.01,175.12,3077.0,172.9693,172.989,172.6339,172.7424,3077.0
2024-01-12 11:35:00,174.84,174.89,174.5,174.63,1925.0,172.4662,172.5155,172.1308,172.259,1925.0
2024-01-12 11:40:00,174.74,174.74,174.5,174.54,1315.0,172.3676,172.3676,172.1308,172.1703,1315.0
2024-01-12 11:45:00,174.5,174.62,174.4,174.52,3736.0,172.1308,172.2492,172.0322,172.1505,3736.0
2024-01-12 11:50:00,174.63,174.73,174.33,174.48,2025.0,172.259,172.3577,171.9631,172.1111,2025.0
2024-01-12 11:55:00,174.38,174.49,174.1,174.22,10897.0,172.0124,172.1209,171.7362,171.8546,10897.0
2024-01-12 12:00:00,174.3,174.3,174.01,174.17,3597.0,171.9335,171.9335,171.6475,171.8053,3597.0
2024-01-12 12:05:00,174.21,174.69,174.14,174.48,13253.0,171.8447,172.3182,171.7757,172.1111,13253.0
2024-01-12 12:10:00,174.6,174.65,174.3,174.34,9355.0,172.2295,172.2788,171.9335,171.973,9355.0
2024-01-12 12:15:00,174.26,174.31,174.1,174.21,7299.0,171.8941,171.9434,171.7362,171.8447,7299.0
2024-01-12 12:20:00,174.22,174.48,174.08,174.12,13327.0,171.8546,172.1111,171.7165,171.756,13327.0
2024-01-12 12:25:00,174.07,174.14,173.96,174.14,10031.0,171.7067,171.7757,171.5981,171.7757,10031.0
2024-01-12 12:30:00,174.16,174.18,173.93,174.13,7392.0,171.7954,171.8152,171.5686,171.7658,7392.0
2024-01-12 12:35:00,174.11,174.33,174.11,174.28,2274.0,171.7461,171.9631,171.7461,171.9138,2274.0
2024-01-12 12:40:00,174.46,174.61,174.41,174.59,1700.0,172.0914,172.2393,172.042,172.2196,1700.0
2024-01-12 12:45:00,174.53,174.53,173.99,174.06,800.0,172.1604,172.1604,171.6277,171.6968,800.0
2024-01-12 12:50:00,174.0,174.01,173.87,173.92,2418.0,171.6376,171.6475,171.5094,171.5587,2418.0
2024-01-12 12:55:00,174.0,174.0,173.67,173.67,1100.0,171.6376,171.6376,171.3121,171.3121,1100.0
2024-01-12 13:00:00,173.72,173.85,173.67,173.71,2322.0,171.3614,171.4896,171.3121,171.3515,2322.0
2024-01-12 13:05:00,173.77,173.77,173.75,173.75,300.0,171.4107,171.4107,171.391,171.391,300.0
2024-01-12 13:10:00,173.86,173.86,173.38,173.4,1747.0,171.4995,171.4995,171.026,171.0457,1747.0
2024-01-12 13:15:00,173.42,173.6,173.41,173.58,6561.0,171.0655,171.243,171.0556,171.2233,6561.0
2024-01-12 13:20:00,173.67,173.75,173.5,173.5,1905.0,171.3121,171.391,171.1444,171.1444,1905.0
2024-01-12 13:25:00,173.5,173.66,173.49,173.63,1915.0,171.1444,171.3022,171.1345,171.2726,1915.0
2024-01-12 13:30:00,173.62,173.68,173.44,173.5,900.0,171.2628,171.3219,171.0852,171.1444,900.0
2024-01-12 13:35:00,173.4,173.45,173.4,173.45,415.0,171.0457,171.0951,171.0457,171.0951,415.0
2024-01-12 13:40:00,173.46,173.62,173.46,173.46,1542.0,171.1049,171.2628,171.1049,171.1049,1542.0
2024-01-12 13:45:00,173.56,173.64,173.4,173.4,1624.0,171.2036,171.2825,171.0457,171.0457,1624.0
2024-01-12 13:50:00,173.25,173.25,173.25,173.25,192.0,170.8978,170.8978,170.8978,170.8978,192.0
2024-01-12 13:55:00,173.42,173.42,173.32,173.32,1408.0,171.0655,171.0655,170.9668,170.9668,1408.0
2024-01-12 14:00:00,173.31,173.41,173.3,173.41,900.0,170.957,171.0556,170.9471,171.0556,900.0
2024-01-12 14:05:00,173.42,173.6,173.35,173.35,2974.0,171.0655,171.243,170.9964,170.9964,2974.0
2024-01-12 14:10:00,173.29,173.44,173.29,173.44,2212.0,170.9372,171.0852,170.9372,171.0852,2212.0
2024-01-12 14:15:00,173.31,173.36,173.31,173.36,233.0,170.957,171.0063,170.957,171.0063,233.0
2024-01-12 14:20:00,173.41,173.42,173.21,173.31,2370.0,171.0556,171.0655,170.8583,170.957,2370.0
2024-01-12 14:25:00,173.31,173.45,173.22,173.22,2222.0,170.957,171.0951,170.8682,170.8682,2222.0
2024-01-12 14:30:00,173.17,173.17,172.73,172.78,4744.0,170.8189,170.8189,170.3848,170.4342,4744.0
2024-01-12 14:35:00,172.93,172.99,172.78,172.96,1824.0,170.5821,170.6413,170.4342,170.6117,1824.0
2024-01-12 14:40:00,172.95,172.96,172.81,172.84,4778.0,170.6019,170.6117,170.4638,170.4934,4778.0
2024-01-12 14:45:00,172.87,172.87,172.67,172.78,2914.0,170.5229,170.5229,170.3257,170.4342,2914.0
2024-01-12 14:50:00,172.78,172.88,172.57,172.61,2685.0,170.4342,170.5328,170.227,170.2665,2685.0
2024-01-12 14:55:00,172.61,172.75,172.57,172.75,920.0,170.2665,170.4046,170.227,170.4046,920.0
2024-01-12 15:00:00,172.69,172.96,172.69,172.72,5317.0,170.3454,170.6117,170.3454,170.375,5317.0
2024-01-12 15:05:00,172.66,173.02,172.65,172.65,11506.0,170.3158,170.6709,170.3059,170.3059,11506.0
2024-01-12 15:10:00,172.69,172.92,172.69,172.89,5187.0,170.3454,170.5723,170.3454,170.5427,5187.0
2024-01-12 15:15:00,172.89,172.92,172.79,172.8,2885.0,170.5427,170.5723,170.444,170.4539,2885.0
2024-01-12 15:20:00,172.8,172.89,172.75,172.89,5028.0,170.4539,170.5427,170.4046,170.5427,5028.0
2024-01-12 15:25:00,172.9,173.54,172.88,173.43,3442.0,170.5525,171.1838,170.5328,171.0753,3442.0
2024-01-12 15:30:00,173.47,173.59,173.4,173.47,6561.0,171.1148,171.2332,171.0457,171.1148,6561.0
2024-01-12 15:35:00,173.47,173.47,173.25,173.39,4398.0,171.1148,171.1148,170.8978,171.0359,4398.0
2024-01-12 15:40:00,173.34,173.73,173.26,173.72,4998.0,170.9866,171.3713,170.9076,171.3614,4998.0
2024-01-12 15:45:00,173.73,174.05,173.73,174.01,12958.0,171.3713,171.6869,171.3713,171.6475,12958.0
2024-01-12 15:50:00,174.04,174.04,173.68,173.95,7873.0,171.6771,171.6771,171.3219,171.5883,7873.0
2024-01-12 15:55:00,173.99,174.1,173.8,173.9,48359.0,171.6277,171.7362,171.4403,171.539,48359.0
2024-01-16 09:30:00,171.71,172.03,170.0,170.31,23774.0,169.3787,169.6943,167.6919,167.9977,23774.0
2024-01-16 09:35:00,170.6,170.96,170.32,170.64,3602.0,168.2838,168.6389,168.0076,168.3232,3602.0
2024-01-16 09:40:00,170.38,170.6,169.98,170.1,3553.0,168.0667,168.2838,167.6722,167.7906,3553.0
2024-01-16 09:45:00,170.13,170.8,170.04,170.8,2052.0,167.8201,168.481,167.7314,168.481,2052.0
2024-01-16 09:50:00,170.81,171.25,170.49,170.5,3454.0,168.4909,168.9249,168.1753,168.1851,3454.0
2024-01-16 09:55:00,170.55,171.24,170.47,171.24,2775.0,168.2344,168.9151,168.1555,168.9151,2775.0
2024-01-16 10:00:00,171.09,171.37,170.48,170.48,5266.0,168.7671,169.0433,168.1654,168.1654,5266.0
2024-01-16 10:05:00,170.5,170.52,170.19,170.36,2545.0,168.1851,168.2048,167.8793,168.047,2545.0
2024-01-16 10:10:00,170.46,170.67,170.43,170.5,1576.0,168.1457,168.3528,168.1161,168.1851,1576.0
2024-01-16 10:15:00,170.44,171.19,170.44,171.16,2937.0,168.1259,168.8658,168.1259,168.8362,2937.0
2024-01-16 10:20:00,171.11,171.27,170.64,170.65,3000.0,168.7868,168.9447,168.3232,168.3331,3000.0
2024-01-16 10:25:00,170.65,170.72,170.38,170.46,2095.0,168.3331,168.4021,168.0667,168.1457,2095.0
2024-01-16 10:30:00,170.57,170.63,170.39,170.39,7420.0,168.2542,168.3134,168.0766,168.0766,7420.0
2024-01-16 10:35:00,170.35,170.35,170.12,170.24,3298.0,168.0372,168.0372,167.8103,167.9287,3298.0
2024-01-16 10:40:00,170.12,170.22,169.92,169.93,3106.0,167.8103,167.9089,167.613,167.6229,3106.0
2024-01-16 10:45:00,169.79,170.39,169.72,170.19,5764.0,167.4848,168.0766,167.4157,167.8793,5764.0
2024-01-16 10:50:00,170.2,170.41,170.02,170.08,3742.0,167.8892,168.0963,167.7116,167.7708,3742.0
2024-01-16 10:55:00,170.08,170.28,169.83,169.87,2100.0,167.7708,167.9681,167.5242,167.5637,2100.0
2024-01-16 11:00:00,169.82,169.82,169.24,169.78,4821.0,167.5144,167.5144,166.9422,167.4749,4821.0
2024-01-16 11:05:00,169.86,169.99,169.79,169.85,1660.0,167.5538,167.682,167.4848,167.5439,1660.0
2024-01-16 11:10:00,169.79,170.27,169.79,170.27,12656.0,167.4848,167.9582,167.4848,167.9582,12656.0
2024-01-16 11:15:00,170.32,170.8,170.22,170.78,12908.0,168.0076,168.481,167.9089,168.4613,12908.0
2024-01-16 11:20:00,170.78,171.21,170.72,171.06,2602.0,168.4613,168.8855,168.4021,168.7375,2602.0
2024-01-16 11:25:00,171.16,171.16,170.92,171.01,2608.0,168.8362,168.8362,168.5994,168.6882,2608.0
2024-01-16 11:30:00,171.06,171.45,171.05,171.37,2104.0,168.7375,169.1222,168.7277,169.0433,2104.0
2024-01-16 11:35:00,171.3,171.3,171.07,171.07,2001.0,168.9743,168.9743,168.7474,168.7474,2001.0
2024-01-16 11:40:00,171.12,171.12,170.77,170.99,1729.0,168.7967,168.7967,168.4515,168.6685,1729.0
2024-01-16 11:45:00,171.09,171.09,170.93,170.94,223.0,168.7671,168.7671,168.6093,168.6191,223.0
2024-01-16 11:50:00,170.95,171.12,170.94,171.03,3028.0,168.629,168.7967,168.6191,168.7079,3028.0
2024-01-16 11:55:00,171.03,171.12,170.95,170.98,2502.0,168.7079,168.7967,168.629,168.6586,2502.0
2024-01-16 12:00:00,170.89,170.99,170.78,170.79,2100.0,168.5698,168.6685,168.4613,168.4712,2100.0
2024-01-16 12:05:00,170.78,171.01,170.77,170.83,2611.0,168.4613,168.6882,168.4515,168.5106,2611.0
2024-01-16 12:10:00,170.8,170.88,170.59,170.6,1800.0,168.481,168.56,168.2739,168.2838,1800.0
2024-01-16 12:15:00,170.62,170.81,170.58,170.81,1987.0,168.3035,168.4909,168.264,168.4909,1987.0
2024-01-16 12:20:00,170.82,170.84,170.74,170.75,1605.0,168.5008,168.5205,168.4219,168.4317,1605.0
2024-01-16 12:25:00,170.82,170.82,170.64,170.71,1692.0,168.5008,168.5008,168.3232,168.3923,1692.0
2024-01-16 12:30:00,170.68,170.76,170.67,170.75,600.0,168.3627,168.4416,168.3528,168.4317,600.0
2024-01-16 12:35:00,170.74,170.81,170.61,170.81,3061.0,168.4219,168.4909,168.2936,168.4909,3061.0
2024-01-16 12:40:00,170.84,171.11,170.84,170.9,1200.0,168.5205,168.7868,168.5205,168.5797,1200.0
2024-01-16 12:45:00,170.96,171.01,170.69,170.7,6839.0,168.6389,168.6882,168.3725,168.3824,6839.0
2024-01-16 12:50:00,170.75,170.92,170.68,170.77,1705.0,168.4317,168.5994,168.3627,168.4515,1705.0
2024-01-16 12:55:00,170.75,170.77,170.61,170.61,1300.0,168.4317,168.4515,168.2936,168.2936,1300.0
2024-01-16 13:00:00,170.47,170.83,170.47,170.83,1567.0,168.1555,168.5106,168.1555,168.5106,1567.0
2024-01-16 13:05:00,170.8,170.86,170.67,170.67,4700.0,168.481,168.5402,168.3528,168.3528,4700.0
2024-01-16 13:10:00,170.7,170.73,170.58,170.69,1600.0,168.3824,168.412,168.264,168.3725,1600.0
2024-01-16 13:15:00,170.69,170.9,170.63,170.83,3551.0,168.3725,168.5797,168.3134,168.5106,3551.0
2024-01-16 13:20:00,170.83,170.86,170.68,170.75,5451.0,168.5106,168.5402,168.3627,168.4317,5451.0
2024-01-16 13:25:00,170.75,170.81,170.66,170.76,3039.0,168.4317,168.4909,168.3429,168.4416,3039.0
2024-01-16 13:30:00,170.85,170.95,170.75,170.8,2203.0,168.5304,168.629,168.4317,168.481,2203.0
2024-01-16 13:35:00,170.75,170.76,170.44,170.45,2539.0,168.4317,168.4416,168.1259,168.1358,2539.0
2024-01-16 13:40:00,170.39,170.39,170.16,170.16,800.0,168.0766,168.0766,167.8497,167.8497,800.0
2024-01-16 13:45:00,170.17,170.32,170.16,170.25,2502.0,167.8596,168.0076,167.8497,167.9385,2502.0
2024-01-16 13:50:00,170.19,170.22,170.13,170.14,600.0,167.8793,167.9089,167.8201,167.83,600.0
2024-01-16 13:55:00,170.28,170.32,170.28,170.31,800.0,167.9681,168.0076,167.9681,167.9977,800.0
2024-01-16 14:00:00,170.26,170.29,170.12,170.14,2744.0,167.9484,167.978,167.8103,167.83,2744.0
2024-01-16 14:05:00,170.11,170.17,169.65,169.65,3294.0,167.8004,167.8596,167.3467,167.3467,3294.0
2024-01-16 14:10:00,169.65,169.8,169.65,169.8,3640.0,167.3467,167.4946,167.3467,167.4946,3640.0
2024-01-16 14:15:00,169.85,169.87,169.78,169.82,5234.0,167.5439,167.5637,167.4749,167.5144,5234.0
2024-01-16 14:20:00,169.84,169.95,169.8,169.91,1257.0,167.5341,167.6426,167.4946,167.6031,1257.0
2024-01-16 14:25:00,170.03,170.09,169.98,170.06,2960.0,167.7215,167.7807,167.6722,167.7511,2960.0
2024-01-16 14:30:00,170.02,170.12,169.97,170.12,3111.0,167.7116,167.8103,167.6623,167.8103,3111.0
2024-01-16 14:35:00,170.04,170.07,169.97,170.02,1425.0,167.7314,167.761,167.6623,167.7116,1425.0
2024-01-16 14:40:00,170.02,170.07,169.92,169.93,10583.0,167.7116,167.761,167.613,167.6229,10583.0
2024-01-16 14:45:00,169.87,170.09,169.86,169.97,6097.0,167.5637,167.7807,167.5538,167.6623,6097.0
2024-01-16 14:50:00,169.95,170.31,169.93,170.18,8251.0,167.6426,167.9977,167.6229,167.8695,8251.0
2024-01-16 14:55:00,170.21,170.27,170.06,170.18,7719.0,167.8991,167.9582,167.7511,167.8695,7719.0
2024-01-16 15:00:00,170.26,170.32,170.17,170.31,4217.0,167.9484,168.0076,167.8596,167.9977,4217.0
2024-01-16 15:05:00,170.23,170.39,170.22,170.34,2730.0,167.9188,168.0766,167.9089,168.0273,2730.0
2024-01-16 15:10:00,170.34,170.42,170.1,170.1,9900.0,168.0273,168.1062,167.7906,167.7906,9900.0
2024-01-16 15:15:00,170.14,170.21,170.06,170.21,2405.0,167.83,167.8991,167.7511,167.8991,2405.0
2024-01-16 15:20:00,170.1,170.13,169.94,169.95,2835.0,167.7906,167.8201,167.6327,167.6426,2835.0
2024-01-16 15:25:00,169.93,170.16,169.93,170.08,4852.0,167.6229,167.8497,167.6229,167.7708,4852.0
2024-01-16 15:30:00,170.0,170.01,169.82,169.86,6561.0,167.6919,167.7018,167.5144,167.5538,6561.0
2024-01-16 15:35:00,169.86,169.87,169.73,169.83,4608.0,167.5538,167.5637,167.4256,167.5242,4608.0
2024-01-16 15:40:00,169.81,169.87,169.73,169.84,4373.0,167.5045,167.5637,167.4256,167.5341,4373.0
2024-01-16 15:45:00,169.85,169.86,169.62,169.66,10252.0,167.5439,167.5538,167.3171,167.3565,10252.0
2024-01-16 15:50:00,169.61,170.03,169.6,169.95,18560.0,167.3072,167.7215,167.2973,167.6426,18560.0
2024-01-16 15:55:00,169.97,170.49,169.95,170.24,93337.0,167.6623,168.1753,167.6426,167.9287,93337.0
2024-01-17 09:30:00,171.46,171.46,169.94,170.98,28185.0,169.1321,169.1321,167.6327,168.6586,28185.0
2024-01-17 09:35:00,170.81,170.99,169.98,170.23,12644.0,168.4909,168.6685,167.6722,167.9188,12644.0
2024-01-17 09:40:00,170.24,170.24,169.09,169.52,10000.0,167.9287,167.9287,166.7943,167.2184,10000.0
2024-01-17 09:45:00,169.09,169.23,168.89,168.89,5562.0,166.7943,166.9324,166.597,166.597,5562.0
2024-01-17 09:50:00,169.03,169.1,168.29,168.52,12397.0,166.7351,166.8041,166.0051,166.232,12397.0
2024-01-17 09:55:00,168.52,168.92,168.5,168.92,9027.0,166.232,166.6266,166.2123,166.6266,9027.0
2024-01-17 10:00:00,169.39,169.51,169.0,169.5,7955.0,167.0902,167.2086,166.7055,167.1987,7955.0
2024-01-17 10:05:00,169.5,169.66,169.17,169.27,19639.0,167.1987,167.3565,166.8732,166.9718,19639.0
2024-01-17 10:10:00,169.38,169.6,169.2,169.59,53418.0,167.0803,167.2973,166.9028,167.2875,53418.0
2024-01-17 10:15:00,170.13,170.13,169.56,169.73,2364.0,167.8201,167.8201,167.2579,167.4256,2364.0
2024-01-17 10:20:00,169.73,170.01,169.73,170.01,1704.0,167.4256,167.7018,167.4256,167.7018,1704.0
2024-01-17 10:25:00,169.88,170.47,169.88,170.19,3215.0,167.5735,168.1555,167.5735,167.8793,3215.0
2024-01-17 10:30:00,170.15,170.52,170.06,170.52,3600.0,167.8399,168.2048,167.7511,168.2048,3600.0
2024-01-17 10:35:00,170.45,170.98,170.27,170.98,3456.0,168.1358,168.6586,167.9582,168.6586,3456.0
2024-01-17 10:40:00,170.88,170.89,170.59,170.59,4052.0,168.56,168.5698,168.2739,168.2739,4052.0
2024-01-17 10:45:00,170.61,170.7,170.41,170.63,1818.0,168.2936,168.3824,168.0963,168.3134,1818.0
2024-01-17 10:50:00,170.63,170.98,170.63,170.9,13893.0,168.3134,168.6586,168.3134,168.5797,13893.0
2024-01-17 10:55:00,170.88,170.98,170.73,170.86,4090.0,168.56,168.6586,168.412,168.5402,4090.0
2024-01-17 11:00:00,170.92,171.12,170.92,171.11,1280.0,168.5994,168.7967,168.5994,168.7868,1280.0
2024-01-17 11:05:00,171.18,171.57,171.01,171.01,2815.0,168.8559,169.2406,168.6882,168.6882,2815.0
2024-01-17 11:10:00,171.01,171.04,170.57,170.58,1000.0,168.6882,168.7178,168.2542,168.264,1000.0
2024-01-17 11:15:00,170.58,170.58,170.29,170.29,9251.0,168.264,168.264,167.978,167.978,9251.0
2024-01-17 11:20:00,170.27,170.27,170.08,170.26,1312.0,167.9582,167.9582,167.7708,167.9484,1312.0
2024-01-17 11:25:00,170.42,170.79,170.41,170.79,5203.0,168.1062,168.4712,168.0963,168.4712,5203.0
2024-01-17 11:30:00,170.8,170.92,170.55,170.61,1881.0,168.481,168.5994,168.2344,168.2936,1881.0
2024-01-17 11:35:00,170.61,170.8,170.57,170.58,2176.0,168.2936,168.481,168.2542,168.264,2176.0
2024-01-17 11:40:00,170.53,170.53,170.3,170.47,2525.0,168.2147,168.2147,167.9878,168.1555,2525.0
2024-01-17 11:45:00,170.55,170.6,170.35,170.35,1862.0,168.2344,168.2838,168.0372,168.0372,1862.0
2024-01-17 11:50:00,170.35,170.35,170.07,170.15,1612.0,168.0372,168.0372,167.761,167.8399,1612.0
2024-01-17 11:55:00,170.04,170.1,169.92,170.09,618.0,167.7314,167.7906,167.613,167.7807,618.0
2024-01-17 12:00:00,170.11,170.2,169.65,169.65,2454.0,167.8004,167.8892,167.3467,167.3467,2454.0
2024-01-17 12:05:00,169.67,169.7,169.64,169.7,300.0,167.3664,167.396,167.3368,167.396,300.0
2024-01-17 12:10:00,169.78,169.79,169.6,169.6,1443.0,167.4749,167.4848,167.2973,167.2973,1443.0
2024-01-17 12:15:00,169.59,169.61,169.51,169.61,1252.0,167.2875,167.3072,167.2086,167.3072,1252.0
2024-01-17 12:20:00,169.51,169.53,169.44,169.48,2779.0,167.2086,167.2283,167.1395,167.179,2779.0
2024-01-17 12:25:00,169.48,169.48,169.48,169.48,200.0,167.179,167.179,167.179,167.179,200.0
2024-01-17 12:30:00,169.59,169.64,169.45,169.52,1715.0,167.2875,167.3368,167.1494,167.2184,1715.0
2024-01-17 12:35:00,169.5,169.67,169.44,169.67,5393.0,167.1987,167.3664,167.1395,167.3664,5393.0
2024-01-17 12:40:00,169.9,169.9,169.85,169.86,300.0,167.5933,167.5933,167.5439,167.5538,300.0
2024-01-17 12:45:00,169.77,170.07,169.77,169.98,700.0,167.465,167.761,167.465,167.6722,700.0
2024-01-17 12:50:00,170.17,170.24,170.11,170.24,1214.0,167.8596,167.9287,167.8004,167.9287,1214.0
2024-01-17 12:55:00,170.16,170.33,170.02,170.09,2530.0,167.8497,168.0174,167.7116,167.7807,2530.0
2024-01-17 13:00:00,169.91,169.98,169.9,169.97,1100.0,167.6031,167.6722,167.5933,167.6623,1100.0
2024-01-17 13:05:00,169.96,170.07,169.75,169.8,2190.0,167.6525,167.761,167.4453,167.4946,2190.0
2024-01-17 13:10:00,169.68,169.75,169.64,169.73,700.0,167.3763,167.4453,167.3368,167.4256,700.0
2024-01-17 13:15:00,169.68,169.79,169.55,169.79,3434.0,167.3763,167.4848,167.248,167.4848,3434.0
2024-01-17 13:20:00,169.75,169.76,169.75,169.75,100.0,167.4453,167.4552,167.4453,167.4453,100.0
2024-01-17 13:25:00,169.75,169.9,169.61,169.61,3760.0,167.4453,167.5933,167.3072,167.3072,3760.0
2024-01-17 13:30:00,169.59,169.59,169.39,169.48,1762.0,167.2875,167.2875,167.0902,167.179,1762.0
2024-01-17 13:35:00,169.46,169.49,169.46,169.48,639.0,167.1592,167.1888,167.1592,167.179,639.0
2024-01-17 13:40:00,169.5,169.72,169.47,169.65,8231.0,167.1987,167.4157,167.1691,167.3467,8231.0
2024-01-17 13:45:00,169.64,169.64,169.44,169.46,2404.0,167.3368,167.3368,167.1395,167.1592,2404.0
2024-01-17 13:50:00,169.74,170.22,169.74,170.22,1821.0,167.4354,167.9089,167.4354,167.9089,1821.0
2024-01-17 13:55:00,170.26,170.33,170.16,170.33,600.0,167.9484,168.0174,167.8497,168.0174,600.0
2024-01-17 14:00:00,170.34,170.7,170.26,170.67,1500.0,168.0273,168.3824,167.9484,168.3528,1500.0
2024-01-17 14:05:00,170.54,170.59,170.09,170.13,3593.0,168.2246,168.2739,167.7807,167.8201,3593.0
2024-01-17 14:10:00,170.3,170.39,170.29,170.33,656.0,167.9878,168.0766,167.978,168.0174,656.0
2024-01-17 14:15:00,170.42,170.55,170.39,170.44,984.0,168.1062,168.2344,168.0766,168.1259,984.0
2024-01-17 14:20:00,170.32,170.32,170.09,170.09,2371.0,168.0076,168.0076,167.7807,167.7807,2371.0
2024-01-17 14:25:00,170.18,170.21,169.97,170.05,1800.0,167.8695,167.8991,167.6623,167.7412,1800.0
2024-01-17 14:30:00,170.14,170.55,170.14,170.42,1910.0,167.83,168.2344,167.83,168.1062,1910.0
2024-01-17 14:35:00,170.46,170.49,170.12,170.2,2147.0,168.1457,168.1753,167.8103,167.8892,2147.0
2024-01-17 14:40:00,170.1,170.3,170.1,170.29,1377.0,167.7906,167.9878,167.7906,167.978,1377.0
2024-01-17 14:45:00,170.33,170.33,170.2,170.31,600.0,168.0174,168.0174,167.8892,167.9977,600.0
2024-01-17 14:50:00,170.38,170.39,170.26,170.32,2805.0,168.0667,168.0766,167.9484,168.0076,2805.0
2024-01-17 14:55:00,170.28,170.35,170.01,170.01,3833.0,167.9681,168.0372,167.7018,167.7018,3833.0
2024-01-17 15:00:00,169.99,170.15,169.95,170.06,9588.0,167.682,167.8399,167.6426,167.7511,9588.0
2024-01-17 15:05:00,170.01,170.05,169.96,170.0,3350.0,167.7018,167.7412,167.6525,167.6919,3350.0
2024-01-17 15:10:00,170.14,170.14,170.03,170.03,2376.0,167.83,167.83,167.7215,167.7215,2376.0
2024-01-17 15:15:00,170.15,170.2,170.01,170.14,2753.0,167.8399,167.8892,167.7018,167.83,2753.0
2024-01-17 15:20:00,170.09,170.1,170.05,170.09,1400.0,167.7807,167.7906,167.7412,167.7807,1400.0
2024-01-17 15:25:00,170.11,170.15,170.01,170.14,3532.0,167.8004,167.8399,167.7018,167.83,3532.0
2024-01-17 15:30:00,170.15,170.4,170.15,170.22,3615.0,167.8399,168.0865,167.8399,167.9089,3615.0
2024-01-17 15:35:00,170.22,170.34,170.2,170.27,6012.0,167.9089,168.0273,167.8892,167.9582,6012.0
2024-01-17 15:40:00,170.27,170.33,170.19,170.3,5049.0,167.9582,168.0174,167.8793,167.9878,5049.0
2024-01-17 15:45:00,170.34,170.7,170.34,170.7,9691.0,168.0273,168.3824,168.0273,168.3824,9691.0
2024-01-17 15:50:00,170.85,170.98,170.73,170.85,10260.0,168.5304,168.6586,168.412,168.5304,10260.0
2024-01-17 15:55:00,170.85,171.02,170.71,170.71,20031.0,168.5304,168.6981,168.3923,168.3923,20031.0
2024-01-18 09:30:00,171.78,173.28,170.39,172.57,13117.0,169.4477,170.9274,168.0766,170.227,13117.0
2024-01-18 09:35:00,173.23,173.23,171.83,172.88,6213.0,170.8781,170.8781,169.4971,170.5328,6213.0
2024-01-18 09:40:00,173.1,173.36,172.2,172.21,3933.0,170.7498,171.0063,169.862,169.8719,3933.0
2024-01-18 09:45:00,172.13,172.38,172.02,172.08,3101.0,169.793,170.0396,169.6845,169.7437,3101.0
2024-01-18 09:50:00,171.99,172.66,171.99,172.39,5164.0,169.6549,170.3158,169.6549,170.0495,5164.0
2024-01-18 09:55:00,172.5,172.98,172.11,172.92,3791.0,170.158,170.6314,169.7733,170.5723,3791.0
2024-01-18 10:00:00,172.76,172.76,172.08,172.19,3993.0,170.4144,170.4144,169.7437,169.8522,3993.0
2024-01-18 10:05:00,172.18,172.63,171.9,172.63,2671.0,169.8423,170.2862,169.5661,170.2862,2671.0
2024-01-18 10:10:00,172.7,172.8,172.33,172.34,3356.0,170.3553,170.4539,169.9903,170.0001,3356.0
2024-01-18 10:15:00,172.59,172.7,172.24,172.33,3293.0,170.2467,170.3553,169.9015,169.9903,3293.0
2024-01-18 10:20:00,172.43,172.53,172.33,172.53,1140.0,170.0889,170.1876,169.9903,170.1876,1140.0
2024-01-18 10:25:00,172.51,172.7,172.51,172.66,923.0,170.1678,170.3553,170.1678,170.3158,923.0
2024-01-18 10:30:00,172.59,172.64,172.24,172.58,5107.0,170.2467,170.2961,169.9015,170.2369,5107.0
2024-01-18 10:35:00,172.58,172.58,172.35,172.43,3115.0,170.2369,170.2369,170.01,170.0889,3115.0
2024-01-18 10:40:00,172.41,172.65,172.3,172.61,3517.0,170.0692,170.3059,169.9607,170.2665,3517.0
2024-01-18 10:45:00,172.58,172.7,172.56,172.61,744.0,170.2369,170.3553,170.2172,170.2665,744.0
2024-01-18 10:50:00,172.63,172.64,172.41,172.51,3215.0,170.2862,170.2961,170.0692,170.1678,3215.0
2024-01-18 10:55:00,172.5,172.68,172.43,172.68,6060.0,170.158,170.3355,170.0889,170.3355,6060.0
2024-01-18 11:00:00,172.41,172.49,172.33,172.36,2677.0,170.0692,170.1481,169.9903,170.0199,2677.0
2024-01-18 11:05:00,172.34,172.56,172.22,172.55,4998.0,170.0001,170.2172,169.8818,170.2073,4998.0
2024-01-18 11:10:00,172.53,172.67,172.53,172.67,1342.0,170.1876,170.3257,170.1876,170.3257,1342.0
2024-01-18 11:15:00,172.74,172.74,172.52,172.55,1908.0,170.3947,170.3947,170.1777,170.2073,1908.0
2024-01-18 11:20:00,172.61,172.76,172.61,172.65,708.0,170.2665,170.4144,170.2665,170.3059,708.0
2024-01-18 11:25:00,172.64,172.71,172.52,172.6,1704.0,170.2961,170.3651,170.1777,170.2566,1704.0
2024-01-18 11:30:00,172.59,172.6,172.53,172.59,600.0,170.2467,170.2566,170.1876,170.2467,600.0
2024-01-18 11:35:00,172.59,172.59,172.35,172.35,5942.0,170.2467,170.2467,170.01,170.01,5942.0
2024-01-18 11:40:00,172.36,172.36,172.29,172.31,2222.0,170.0199,170.0199,169.9508,169.9705,2222.0
2024-01-18 11:45:00,172.28,172.36,171.96,172.0,6339.0,169.941,170.0199,169.6253,169.6648,6339.0
2024-01-18 11:50:00,171.91,172.38,171.9,172.25,1787.0,169.576,170.0396,169.5661,169.9114,1787.0
2024-01-18 11:55:00,172.3,172.55,172.29,172.43,1676.0,169.9607,170.2073,169.9508,170.0889,1676.0
2024-01-18 12:00:00,172.43,172.53,172.13,172.32,3590.0,170.0889,170.1876,169.793,169.9804,3590.0
2024-01-18 12:05:00,172.21,172.23,172.03,172.22,1600.0,169.8719,169.8916,169.6943,169.8818,1600.0
2024-01-18 12:10:00,172.34,172.55,172.18,172.55,3830.0,170.0001,170.2073,169.8423,170.2073,3830.0
2024-01-18 12:15:00,172.5,172.68,172.49,172.56,2255.0,170.158,170.3355,170.1481,170.2172,2255.0
2024-01-18 12:20:00,172.56,172.63,172.49,172.56,1242.0,170.2172,170.2862,170.1481,170.2172,1242.0
2024-01-18 12:25:00,172.63,172.7,172.56,172.59,900.0,170.2862,170.3553,170.2172,170.2467,900.0
2024-01-18 12:30:00,172.58,172.61,172.3,172.3,2717.0,170.2369,170.2665,169.9607,169.9607,2717.0
2024-01-18 12:35:00,172.33,172.75,172.33,172.75,1541.0,169.9903,170.4046,169.9903,170.4046,1541.0
2024-01-18 12:40:00,172.61,172.75,172.6,172.65,828.0,170.2665,170.4046,170.2566,170.3059,828.0
2024-01-18 12:45:00,172.71,172.96,172.71,172.81,1618.0,170.3651,170.6117,170.3651,170.4638,1618.0
2024-01-18 12:50:00,172.81,172.83,172.7,172.83,3432.0,170.4638,170.4835,170.3553,170.4835,3432.0
2024-01-18 12:55:00,172.83,173.0,172.82,172.93,6676.0,170.4835,170.6512,170.4736,170.5821,6676.0
2024-01-18 13:00:00,172.87,173.0,172.79,172.83,3974.0,170.5229,170.6512,170.444,170.4835,3974.0
2024-01-18 13:05:00,172.77,172.81,170.61,171.33,72667.0,170.4243,170.4638,168.2936,169.0039,72667.0
2024-01-18 13:10:00,171.33,171.93,170.89,171.01,21451.0,169.0039,169.5957,168.5698,168.6882,21451.0
2024-01-18 13:15:00,171.06,171.96,171.0,171.81,11044.0,168.7375,169.6253,168.6783,169.4773,11044.0
2024-01-18 13:20:00,171.78,171.78,171.39,171.45,3918.0,169.4477,169.4477,169.063,169.1222,3918.0
2024-01-18 13:25:00,171.34,171.45,171.34,171.44,1934.0,169.0137,169.1222,169.0137,169.1124,1934.0
2024-01-18 13:30:00,171.57,172.0,171.52,171.87,1624.0,169.2406,169.6648,169.1913,169.5365,1624.0
2024-01-18 13:35:00,171.87,172.02,171.71,171.71,1575.0,169.5365,169.6845,169.3787,169.3787,1575.0
2024-01-18 13:40:00,171.84,171.84,171.52,171.73,6173.0,169.5069,169.5069,169.1913,169.3984,6173.0
2024-01-18 13:45:00,171.59,171.79,171.59,171.78,1010.0,169.2603,169.4576,169.2603,169.4477,1010.0
2024-01-18 13:50:00,171.75,172.0,171.75,171.96,1400.0,169.4181,169.6648,169.4181,169.6253,1400.0
2024-01-18 13:55:00,171.9,171.9,171.44,171.44,1692.0,169.5661,169.5661,169.1124,169.1124,1692.0
2024-01-18 14:00:00,171.43,171.84,171.42,171.84,1343.0,169.1025,169.5069,169.0926,169.5069,1343.0
2024-01-18 14:05:00,171.89,171.89,171.62,171.62,1030.0,169.5562,169.5562,169.2899,169.2899,1030.0
2024-01-18 14:10:00,171.64,171.77,171.6,171.61,1305.0,169.3096,169.4379,169.2702,169.2801,1305.0
2024-01-18 14:15:00,171.62,171.79,171.61,171.7,1520.0,169.2899,169.4576,169.2801,169.3688,1520.0
2024-01-18 14:20:00,171.78,172.42,171.72,172.42,3280.0,169.4477,170.0791,169.3886,170.0791,3280.0
2024-01-18 14:25:00,172.24,172.24,171.77,171.77,8092.0,169.9015,169.9015,169.4379,169.4379,8092.0
2024-01-18 14:30:00,171.77,171.93,171.66,171.93,8568.0,169.4379,169.5957,169.3294,169.5957,8568.0
2024-01-18 14:35:00,172.0,172.21,172.0,172.14,953.0,169.6648,169.8719,169.6648,169.8029,953.0
2024-01-18 14:40:00,171.99,171.99,171.82,171.87,707.0,169.6549,169.6549,169.4872,169.5365,707.0
2024-01-18 14:45:00,171.89,171.89,171.52,171.59,2512.0,169.5562,169.5562,169.1913,169.2603,2512.0
2024-01-18 14:50:00,171.63,171.87,171.59,171.81,1932.0,169.2998,169.5365,169.2603,169.4773,1932.0
2024-01-18 14:55:00,171.75,171.95,171.75,171.95,2294.0,169.4181,169.6154,169.4181,169.6154,2294.0
2024-01-18 15:00:00,171.87,171.95,171.68,171.7,2115.0,169.5365,169.6154,169.3491,169.3688,2115.0
2024-01-18 15:05:00,171.67,171.88,171.67,171.88,3499.0,169.3392,169.5464,169.3392,169.5464,3499.0
2024-01-18 15:10:00,171.88,172.15,171.86,171.96,5317.0,169.5464,169.8127,169.5267,169.6253,5317.0
2024-01-18 15:15:00,171.94,172.18,171.92,172.09,2135.0,169.6056,169.8423,169.5858,169.7535,2135.0
2024-01-18 15:20:00,172.03,172.1,171.95,171.96,3672.0,169.6943,169.7634,169.6154,169.6253,3672.0
2024-01-18 15:25:00,171.99,172.17,171.99,172.17,3659.0,169.6549,169.8324,169.6549,169.8324,3659.0
2024-01-18 15:30:00,172.24,172.3,171.99,171.99,6138.0,169.9015,169.9607,169.6549,169.6549,6138.0
2024-01-18 15:35:00,172.07,172.27,171.94,172.24,6357.0,169.7338,169.9311,169.6056,169.9015,6357.0
2024-01-18 15:40:00,172.18,172.61,172.1,172.61,6364.0,169.8423,170.2665,169.7634,170.2665,6364.0
2024-01-18 15:45:00,172.62,172.85,172.49,172.84,9846.0,170.2763,170.5032,170.1481,170.4934,9846.0
2024-01-18 15:50:00,172.85,172.96,172.62,172.67,16023.0,170.5032,170.6117,170.2763,170.3257,16023.0
2024-01-18 15:55:00,172.7,172.97,172.56,172.85,60512.0,170.3553,170.6216,170.2172,170.5032,60512.0
2024-01-19 09:30:00,173.37,173.37,172.32,172.32,42431.0,171.0162,171.0162,169.9804,169.9804,42431.0
2024-01-19 09:35:00,171.91,172.36,171.62,171.62,4179.0,169.576,170.0199,169.2899,169.2899,4179.0
2024-01-19 09:40:00,171.51,171.64,170.93,171.35,1300.0,169.1814,169.3096,168.6093,169.0236,1300.0
2024-01-19 09:45:00,171.25,171.26,171.0,171.03,1547.0,168.9249,168.9348,168.6783,168.7079,1547.0
2024-01-19 09:50:00,171.06,171.43,171.0,171.24,7519.0,168.7375,169.1025,168.6783,168.9151,7519.0
2024-01-19 09:55:00,171.15,171.5,170.84,171.49,2991.0,168.8263,169.1715,168.5205,169.1617,2991.0
2024-01-19 10:00:00,171.48,171.67,171.11,171.3,2303.0,169.1518,169.3392,168.7868,168.9743,2303.0
2024-01-19 10:05:00,171.27,171.27,170.7,170.92,5269.0,168.9447,168.9447,168.3824,168.5994,5269.0
2024-01-19 10:10:00,170.55,170.66,170.51,170.59,5030.0,168.2344,168.3429,168.195,168.2739,5030.0
2024-01-19 10:15:00,170.6,170.84,170.6,170.74,3316.0,168.2838,168.5205,168.2838,168.4219,3316.0
2024-01-19 10:20:00,170.87,170.88,170.56,170.65,5881.0,168.5501,168.56,168.2443,168.3331,5881.0
2024-01-19 10:25:00,170.65,170.89,170.64,170.89,920.0,168.3331,168.5698,168.3232,168.5698,920.0
2024-01-19 10:30:00,170.87,170.92,170.71,170.9,2216.0,168.5501,168.5994,168.3923,168.5797,2216.0
2024-01-19 10:35:00,171.12,171.12,170.9,170.9,2089.0,168.7967,168.7967,168.5797,168.5797,2089.0
2024-01-19 10:40:00,171.11,171.13,170.94,171.05,3590.0,168.7868,168.8066,168.6191,168.7277,3590.0
2024-01-19 10:45:00,171.15,171.15,170.71,170.71,2471.0,168.8263,168.8263,168.3923,168.3923,2471.0
2024-01-19 10:50:00,170.63,170.67,170.47,170.67,2731.0,168.3134,168.3528,168.1555,168.3528,2731.0
2024-01-19 10:55:00,170.68,170.78,170.57,170.78,1732.0,168.3627,168.4613,168.2542,168.4613,1732.0
2024-01-19 11:00:00,170.73,170.86,170.67,170.74,1688.0,168.412,168.5402,168.3528,168.4219,1688.0
2024-01-19 11:05:00,170.71,171.09,170.63,171.06,2526.0,168.3923,168.7671,168.3134,168.7375,2526.0
2024-01-19 11:10:00,171.05,171.22,171.01,171.01,1400.0,168.7277,168.8953,168.6882,168.6882,1400.0
2024-01-19 11:15:00,171.02,171.04,170.8,170.9,2200.0,168.6981,168.7178,168.481,168.5797,2200.0
2024-01-19 11:20:00,170.91,171.1,170.83,171.04,2250.0,168.5896,168.777,168.5106,168.7178,2250.0
2024-01-19 11:25:00,171.14,171.36,171.06,171.17,4222.0,168.8164,169.0334,168.7375,168.846,4222.0
2024-01-19 11:30:00,171.17,171.29,171.07,171.07,1842.0,168.846,168.9644,168.7474,168.7474,1842.0
2024-01-19 11:35:00,171.1,171.1,170.93,171.06,1192.0,168.777,168.777,168.6093,168.7375,1192.0
2024-01-19 11:40:00,171.05,171.2,170.92,171.1,2217.0,168.7277,168.8756,168.5994,168.777,2217.0
2024-01-19 11:45:00,171.03,171.14,170.86,171.0,2382.0,168.7079,168.8164,168.5402,168.6783,2382.0
2024-01-19 11:50:00,170.96,171.09,170.91,170.94,1268.0,168.6389,168.7671,168.5896,168.6191,1268.0
2024-01-19 11:55:00,170.99,171.13,170.99,171.09,2445.0,168.6685,168.8066,168.6685,168.7671,2445.0
2024-01-19 12:00:00,171.0,171.0,170.68,170.68,1543.0,168.6783,168.6783,168.3627,168.3627,1543.0
2024-01-19 12:05:00,170.8,170.81,170.78,170.78,307.0,168.481,168.4909,168.4613,168.4613,307.0
2024-01-19 12:10:00,170.69,170.96,170.65,170.85,3770.0,168.3725,168.6389,168.3331,168.5304,3770.0
2024-01-19 12:15:00,170.85,170.88,170.84,170.85,1265.0,168.5304,168.56,168.5205,168.5304,1265.0
2024-01-19 12:20:00,170.82,171.06,170.82,171.06,2543.0,168.5008,168.7375,168.5008,168.7375,2543.0
2024-01-19 12:25:00,171.06,171.14,171.0,171.0,20529.0,168.7375,168.8164,168.6783,168.6783,20529.0
2024-01-19 12:30:00,171.09,171.4,171.09,171.38,3423.0,168.7671,169.0729,168.7671,169.0532,3423.0
2024-01-19 12:35:00,171.49,171.67,171.48,171.67,1514.0,169.1617,169.3392,169.1518,169.3392,1514.0
2024-01-19 12:40:00,171.49,171.93,171.44,171.93,1379.0,169.1617,169.5957,169.1124,169.5957,1379.0
2024-01-19 12:45:00,171.83,171.93,171.83,171.93,400.0,169.4971,169.5957,169.4971,169.5957,400.0
2024-01-19 12:50:00,172.02,172.17,172.02,172.09,800.0,169.6845,169.8324,169.6845,169.7535,800.0
2024-01-19 12:55:00,172.14,172.32,172.14,172.26,400.0,169.8029,169.9804,169.8029,169.9212,400.0
2024-01-19 13:00:00,172.25,172.38,172.16,172.25,1804.0,169.9114,170.0396,169.8226,169.9114,1804.0
2024-01-19 13:05:00,172.24,172.34,172.24,172.31,838.0,169.9015,170.0001,169.9015,169.9705,838.0
2024-01-19 13:10:00,172.3,172.39,172.29,172.37,900.0,169.9607,170.0495,169.9508,170.0297,900.0
2024-01-19 13:15:00,172.38,172.38,172.26,172.27,712.0,170.0396,170.0396,169.9212,169.9311,712.0
2024-01-19 13:20:00,172.24,172.54,172.23,172.44,3041.0,169.9015,170.1974,169.8916,170.0988,3041.0
2024-01-19 13:25:00,172.36,172.36,172.26,172.32,1801.0,170.0199,170.0199,169.9212,169.9804,1801.0
2024-01-19 13:30:00,172.25,172.4,172.24,172.25,2615.0,169.9114,170.0593,169.9015,169.9114,2615.0
2024-01-19 13:35:00,172.19,172.24,172.04,172.08,2684.0,169.8522,169.9015,169.7042,169.7437,2684.0
2024-01-19 13:40:00,172.05,172.09,172.02,172.04,1263.0,169.7141,169.7535,169.6845,169.7042,1263.0
2024-01-19 13:45:00,172.04,172.04,171.78,171.78,1211.0,169.7042,169.7042,169.4477,169.4477,1211.0
2024-01-19 13:50:00,171.82,171.91,171.81,171.86,1319.0,169.4872,169.576,169.4773,169.5267,1319.0
2024-01-19 13:55:00,171.94,172.05,171.93,172.04,4777.0,169.6056,169.7141,169.5957,169.7042,4777.0
2024-01-19 14:00:00,172.05,172.14,171.93,171.93,3094.0,169.7141,169.8029,169.5957,169.5957,3094.0
2024-01-19 14:05:00,171.9,171.95,171.8,171.83,1673.0,169.5661,169.6154,169.4675,169.4971,1673.0
2024-01-19 14:10:00,171.89,172.06,171.88,172.03,2000.0,169.5562,169.7239,169.5464,169.6943,2000.0
2024-01-19 14:15:00,172.03,172.04,171.74,171.74,2885.0,169.6943,169.7042,169.4083,169.4083,2885.0
2024-01-19 14:20:00,171.75,171.84,171.63,171.83,1810.0,169.4181,169.5069,169.2998,169.4971,1810.0
2024-01-19 14:25:00,172.0,172.35,171.94,172.09,6960.0,169.6648,170.01,169.6056,169.7535,6960.0
2024-01-19 14:30:00,172.17,172.18,171.8,171.8,1500.0,169.8324,169.8423,169.4675,169.4675,1500.0
2024-01-19 14:35:00,171.83,172.28,171.82,172.28,3947.0,169.4971,169.941,169.4872,169.941,3947.0
2024-01-19 14:40:00,172.3,172.3,172.21,172.22,600.0,169.9607,169.9607,169.8719,169.8818,600.0
2024-01-19 14:45:00,172.3,172.38,172.17,172.19,2906.0,169.9607,170.0396,169.8324,169.8522,2906.0
2024-01-19 14:50:00,172.2,172.22,171.9,172.06,2600.0,169.862,169.8818,169.5661,169.7239,2600.0
2024-01-19 14:55:00,172.05,172.16,171.97,172.16,17747.0,169.7141,169.8226,169.6352,169.8226,17747.0
2024-01-19 15:00:00,172.31,172.42,172.29,172.36,852.0,169.9705,170.0791,169.9508,170.0199,852.0
2024-01-19 15:05:00,172.49,172.5,172.33,172.36,1615.0,170.1481,170.158,169.9903,170.0199,1615.0
2024-01-19 15:10:00,172.33,172.54,172.29,172.49,3079.0,169.9903,170.1974,169.9508,170.1481,3079.0
2024-01-19 15:15:00,172.47,172.63,172.44,172.55,3875.0,170.1284,170.2862,170.0988,170.2073,3875.0
2024-01-19 15:20:00,172.6,172.6,172.34,172.34,2001.0,170.2566,170.2566,170.0001,170.0001,2001.0
2024-01-19 15:25:00,172.33,172.67,172.32,172.63,3948.0,169.9903,170.3257,169.9804,170.2862,3948.0
2024-01-19 15:30:00,172.67,172.86,172.62,172.8,2873.0,170.3257,170.5131,170.2763,170.4539,2873.0
2024-01-19 15:35:00,172.86,172.97,172.69,172.77,5655.0,170.5131,170.6216,170.3454,170.4243,5655.0
2024-01-19 15:40:00,172.73,172.86,172.67,172.8,4969.0,170.3848,170.5131,170.3257,170.4539,4969.0
2024-01-19 15:45:00,172.82,172.86,172.72,172.75,8269.0,170.4736,170.5131,170.375,170.4046,8269.0
2024-01-19 15:50:00,172.72,172.81,172.55,172.68,21799.0,170.375,170.4638,170.2073,170.3355,21799.0
2024-01-19 15:55:00,172.63,172.63,172.43,172.62,35093.0,170.2862,170.2862,170.0889,170.2763,35093.0
2024-01-22 09:30:00,174.0,176.51,173.97,176.47,18824.0,171.6376,174.1135,171.608,174.0741,18824.0
2024-01-22 09:35:00,176.19,177.42,176.18,177.13,5055.0,173.7979,175.0112,173.788,174.7251,5055.0
2024-01-22 09:40:00,177.37,177.52,176.67,177.52,7293.0,174.9618,175.1098,174.2714,175.1098,7293.0
2024-01-22 09:45:00,177.57,178.47,177.28,178.37,3815.0,175.1591,176.0469,174.8731,175.9483,3815.0
2024-01-22 09:50:00,178.38,178.96,177.98,178.95,3802.0,175.9581,176.5303,175.5636,176.5204,3802.0
2024-01-22 09:55:00,179.04,179.1,177.81,177.9,6416.0,176.6092,176.6684,175.3959,175.4847,6416.0
2024-01-22 10:00:00,177.87,178.23,177.61,178.23,20273.0,175.4551,175.8102,175.1986,175.8102,20273.0
2024-01-22 10:05:00,178.4,179.1,178.4,178.43,3725.0,175.9779,176.6684,175.9779,176.0075,3725.0
2024-01-22 10:10:00,178.46,178.58,177.65,177.88,4285.0,176.037,176.1554,175.238,175.4649,4285.0
2024-01-22 10:15:00,177.52,178.0,177.31,177.31,2530.0,175.1098,175.5833,174.9027,174.9027,2530.0
2024-01-22 10:20:00,177.09,177.87,177.09,177.77,2865.0,174.6856,175.4551,174.6856,175.3564,2865.0
2024-01-22 10:25:00,177.81,178.52,177.81,178.52,6500.0,175.3959,176.0962,175.3959,176.0962,6500.0
2024-01-22 10:30:00,178.42,178.42,177.76,177.89,3673.0,175.9976,175.9976,175.3466,175.4748,3673.0
2024-01-22 10:35:00,177.88,178.13,177.64,177.67,2504.0,175.4649,175.7115,175.2282,175.2578,2504.0
2024-01-22 10:40:00,177.65,178.07,177.65,177.87,2204.0,175.238,175.6523,175.238,175.4551,2204.0
2024-01-22 10:45:00,177.79,177.88,177.16,177.27,4714.0,175.3761,175.4649,174.7547,174.8632,4714.0
2024-01-22 10:50:00,177.23,177.37,177.04,177.22,6427.0,174.8237,174.9618,174.6363,174.8139,6427.0
2024-01-22 10:55:00,177.02,177.15,176.84,176.88,3401.0,174.6166,174.7448,174.439,174.4785,3401.0
2024-01-22 11:00:00,176.97,176.98,176.57,176.71,3785.0,174.5673,174.5771,174.1727,174.3108,3785.0
2024-01-22 11:05:00,176.65,176.8,176.61,176.7,1463.0,174.2516,174.3996,174.2122,174.3009,1463.0
2024-01-22 11:10:00,176.56,176.56,176.23,176.43,17995.0,174.1628,174.1628,173.8373,174.0346,17995.0
2024-01-22 11:15:00,176.44,176.54,176.36,176.48,2295.0,174.0445,174.1431,173.9656,174.0839,2295.0
2024-01-22 11:20:00,176.42,176.42,176.19,176.26,2491.0,174.0247,174.0247,173.7979,173.8669,2491.0
2024-01-22 11:25:00,176.36,176.54,176.34,176.46,4616.0,173.9656,174.1431,173.9458,174.0642,4616.0
2024-01-22 11:30:00,176.36,176.52,176.34,176.5,6266.0,173.9656,174.1234,173.9458,174.1037,6266.0
2024-01-22 11:35:00,176.48,176.48,176.01,176.01,3969.0,174.0839,174.0839,173.6203,173.6203,3969.0
2024-01-22 11:40:00,176.06,176.34,175.95,176.03,11776.0,173.6696,173.9458,173.5611,173.64,11776.0
2024-01-22 11:45:00,176.02,176.17,175.84,175.88,18786.0,173.6302,173.7781,173.4526,173.4921,18786.0
2024-01-22 11:50:00,176.11,176.11,175.9,175.94,2837.0,173.719,173.719,173.5118,173.5513,2837.0
2024-01-22 11:55:00,176.01,176.13,175.89,175.89,3990.0,173.6203,173.7387,173.5019,173.5019,3990.0
2024-01-22 12:00:00,175.96,175.98,175.54,175.55,3324.0,173.571,173.5907,173.1567,173.1666,3324.0
2024-01-22 12:05:00,175.55,175.81,175.39,175.81,3458.0,173.1666,173.423,173.0087,173.423,3458.0
2024-01-22 12:10:00,175.68,175.93,175.68,175.89,628.0,173.2948,173.5414,173.2948,173.5019,628.0
2024-01-22 12:15:00,175.87,175.89,175.69,175.84,1398.0,173.4822,173.5019,173.3047,173.4526,1398.0
2024-01-22 12:20:00,175.8,176.2,175.79,175.96,1944.0,173.4132,173.8077,173.4033,173.571,1944.0
2024-01-22 12:25:00,176.01,176.08,175.9,176.06,1661.0,173.6203,173.6894,173.5118,173.6696,1661.0
2024-01-22 12:30:00,176.08,176.1,175.92,175.92,3486.0,173.6894,173.7091,173.5315,173.5315,3486.0
2024-01-22 12:35:00,176.01,176.07,175.92,176.03,3406.0,173.6203,173.6795,173.5315,173.64,3406.0
2024-01-22 12:40:00,176.03,176.03,175.8,175.88,2073.0,173.64,173.64,173.4132,173.4921,2073.0
2024-01-22 12:45:00,175.88,175.95,175.77,175.77,1871.0,173.4921,173.5611,173.3836,173.3836,1871.0
2024-01-22 12:50:00,175.73,175.86,175.7,175.83,2214.0,173.3441,173.4723,173.3145,173.4428,2214.0
2024-01-22 12:55:00,175.74,175.8,175.63,175.64,3192.0,173.354,173.4132,173.2455,173.2553,3192.0
2024-01-22 13:00:00,175.75,175.94,175.64,175.85,3953.0,173.3638,173.5513,173.2553,173.4625,3953.0
2024-01-22 13:05:00,175.84,175.94,175.64,175.64,1411.0,173.4526,173.5513,173.2553,173.2553,1411.0
2024-01-22 13:10:00,175.64,175.67,175.56,175.64,2188.0,173.2553,173.2849,173.1764,173.2553,2188.0
2024-01-22 13:15:00,175.68,175.73,175.42,175.51,2969.0,173.2948,173.3441,173.0383,173.1271,2969.0
2024-01-22 13:20:00,175.45,175.52,175.34,175.41,1300.0,173.0679,173.137,172.9594,173.0285,1300.0
2024-01-22 13:25:00,175.46,175.52,175.18,175.18,2096.0,173.0778,173.137,172.8016,172.8016,2096.0
2024-01-22 13:30:00,175.19,175.29,175.15,175.22,2394.0,172.8114,172.9101,172.772,172.841,2394.0
2024-01-22 13:35:00,175.26,175.4,175.15,175.37,5495.0,172.8805,173.0186,172.772,172.989,5495.0
2024-01-22 13:40:00,175.32,175.36,175.16,175.19,4909.0,172.9397,172.9791,172.7819,172.8114,4909.0
2024-01-22 13:45:00,175.22,175.34,175.21,175.33,1700.0,172.841,172.9594,172.8312,172.9495,1700.0
2024-01-22 13:50:00,175.42,175.64,175.39,175.63,2155.0,173.0383,173.2553,173.0087,173.2455,2155.0
2024-01-22 13:55:00,175.63,175.81,175.52,175.52,2530.0,173.2455,173.423,173.137,173.137,2530.0
2024-01-22 14:00:00,175.51,175.71,175.5,175.7,1327.0,173.1271,173.3244,173.1172,173.3145,1327.0
2024-01-22 14:05:00,175.76,175.82,175.71,175.74,1483.0,173.3737,173.4329,173.3244,173.354,1483.0
2024-01-22 14:10:00,175.72,175.83,175.59,175.7,2334.0,173.3342,173.4428,173.206,173.3145,2334.0
2024-01-22 14:15:00,175.67,175.71,175.57,175.59,2600.0,173.2849,173.3244,173.1863,173.206,2600.0
2024-01-22 14:20:00,175.57,175.6,175.44,175.59,1067.0,173.1863,173.2159,173.0581,173.206,1067.0
2024-01-22 14:25:00,175.66,175.78,175.51,175.78,1276.0,173.2751,173.3934,173.1271,173.3934,1276.0
2024-01-22 14:30:00,175.88,176.04,175.75,175.93,7331.0,173.4921,173.6499,173.3638,173.5414,7331.0
2024-01-22 14:35:00,176.04,176.25,175.98,176.24,1126.0,173.6499,173.8571,173.5907,173.8472,1126.0
2024-01-22 14:40:00,176.19,176.32,176.18,176.22,2560.0,173.7979,173.9261,173.788,173.8275,2560.0
2024-01-22 14:45:00,176.28,176.28,176.2,176.25,3200.0,173.8866,173.8866,173.8077,173.8571,3200.0
2024-01-22 14:50:00,176.28,176.33,176.17,176.33,2803.0,173.8866,173.936,173.7781,173.936,2803.0
2024-01-22 14:55:00,176.34,176.37,176.2,176.2,1625.0,173.9458,173.9754,173.8077,173.8077,1625.0
2024-01-22 15:00:00,176.25,176.26,175.98,176.04,5529.0,173.8571,173.8669,173.5907,173.6499,5529.0
2024-01-22 15:05:00,175.97,175.97,175.74,175.77,3163.0,173.5809,173.5809,173.354,173.3836,3163.0
2024-01-22 15:10:00,175.81,175.89,175.75,175.83,2871.0,173.423,173.5019,173.3638,173.4428,2871.0
2024-01-22 15:15:00,175.81,176.04,175.81,175.96,3247.0,173.423,173.6499,173.423,173.571,3247.0
2024-01-22 15:20:00,176.01,176.02,175.87,175.91,4825.0,173.6203,173.6302,173.4822,173.5217,4825.0
2024-01-22 15:25:00,175.97,176.31,175.95,176.31,10155.0,173.5809,173.9162,173.5611,173.9162,10155.0
2024-01-22 15:30:00,176.34,176.58,176.25,176.57,6773.0,173.9458,174.1826,173.8571,174.1727,6773.0
2024-01-22 15:35:00,176.53,176.65,176.48,176.58,4383.0,174.1333,174.2516,174.0839,174.1826,4383.0
2024-01-22 15:40:00,176.58,176.66,176.54,176.62,2779.0,174.1826,174.2615,174.1431,174.222,2779.0
2024-01-22 15:45:00,176.62,176.66,176.36,176.41,10428.0,174.222,174.2615,173.9656,174.0149,10428.0
2024-01-22 15:50:00,176.42,176.85,176.42,176.74,17821.0,174.0247,174.4489,174.0247,174.3404,17821.0
2024-01-22 15:55:00,176.75,177.01,176.75,176.86,41703.0,174.3503,174.6067,174.3503,174.4588,41703.0
2024-01-23 09:30:00,177.32,178.53,177.32,177.48,6655.0,174.9125,176.1061,174.9125,175.0704,6655.0
2024-01-23 09:35:00,176.92,176.92,176.61,176.62,200.0,174.518,174.518,174.2122,174.222,200.0
2024-01-23 09:40:00,176.77,176.9,175.71,176.05,2634.0,174.37,174.4982,173.3244,173.6598,2634.0
2024-01-23 09:45:00,175.8,176.24,175.65,175.65,2934.0,173.4132,173.8472,173.2652,173.2652,2934.0
2024-01-23 09:50:00,175.79,176.16,175.63,175.64,1286.0,173.4033,173.7683,173.2455,173.2553,1286.0
2024-01-23 09:55:00,175.55,175.55,175.1,175.35,900.0,173.1666,173.1666,172.7227,172.9693,900.0
2024-01-23 10:00:00,175.36,175.78,175.32,175.43,3487.0,172.9791,173.3934,172.9397,173.0482,3487.0
2024-01-23 10:05:00,175.58,175.8,175.29,175.29,901.0,173.1961,173.4132,172.9101,172.9101,901.0
2024-01-23 10:10:00,175.13,175.21,175.0,175.2,1420.0,172.7523,172.8312,172.624,172.8213,1420.0
2024-01-23 10:15:00,174.96,174.96,174.63,174.76,627.0,172.5846,172.5846,172.259,172.3873,627.0
2024-01-23 10:20:00,174.79,174.86,174.04,174.06,4553.0,172.4169,172.4859,171.6771,171.6968,4553.0
2024-01-23 10:25:00,174.06,174.48,174.02,174.35,4573.0,171.6968,172.1111,171.6573,171.9828,4573.0
2024-01-23 10:30:00,174.28,174.34,173.67,173.67,1503.0,171.9138,171.973,171.3121,171.3121,1503.0
2024-01-23 10:35:00,173.85,174.27,173.73,174.09,2412.0,171.4896,171.9039,171.3713,171.7264,2412.0
2024-01-23 10:40:00,174.13,174.13,173.4,173.4,1582.0,171.7658,171.7658,171.0457,171.0457,1582.0
2024-01-23 10:45:00,173.39,173.71,173.33,173.67,3904.0,171.0359,171.3515,170.9767,171.3121,3904.0
2024-01-23 10:50:00,173.67,174.06,173.41,174.06,5128.0,171.3121,171.6968,171.0556,171.6968,5128.0
2024-01-23 10:55:00,174.1,174.2,173.84,174.04,4634.0,171.7362,171.8349,171.4798,171.6771,4634.0
2024-01-23 11:00:00,174.0,174.01,173.77,173.84,1705.0,171.6376,171.6475,171.4107,171.4798,1705.0
2024-01-23 11:05:00,173.9,174.02,173.77,173.77,1822.0,171.539,171.6573,171.4107,171.4107,1822.0
2024-01-23 11:10:00,173.97,174.08,173.8,173.8,1947.0,171.608,171.7165,171.4403,171.4403,1947.0
2024-01-23 11:15:00,173.8,174.07,173.73,173.96,4042.0,171.4403,171.7067,171.3713,171.5981,4042.0
2024-01-23 11:20:00,173.81,174.01,173.8,173.83,1800.0,171.4502,171.6475,171.4403,171.4699,1800.0
2024-01-23 11:25:00,173.82,173.94,173.73,173.8,6957.0,171.46,171.5784,171.3713,171.4403,6957.0
2024-01-23 11:30:00,173.88,173.89,173.88,173.89,930.0,171.5192,171.5291,171.5192,171.5291,930.0
2024-01-23 11:35:00,173.89,174.12,173.89,174.1,3268.0,171.5291,171.756,171.5291,171.7362,3268.0
2024-01-23 11:40:00,174.04,174.21,173.93,174.21,1246.0,171.6771,171.8447,171.5686,171.8447,1246.0
2024-01-23 11:45:00,174.17,174.17,174.06,174.06,920.0,171.8053,171.8053,171.6968,171.6968,920.0
2024-01-23 11:50:00,174.05,174.14,174.04,174.14,400.0,171.6869,171.7757,171.6771,171.7757,400.0
2024-01-23 11:55:00,173.98,174.2,173.98,174.13,1722.0,171.6179,171.8349,171.6179,171.7658,1722.0
2024-01-23 12:00:00,174.09,174.09,173.91,173.91,1085.0,171.7264,171.7264,171.5488,171.5488,1085.0
2024-01-23 12:05:00,174.13,174.25,174.12,174.23,1027.0,171.7658,171.8842,171.756,171.8645,1027.0
2024-01-23 12:10:00,174.32,174.33,174.04,174.14,3630.0,171.9533,171.9631,171.6771,171.7757,3630.0
2024-01-23 12:15:00,174.23,174.34,174.22,174.24,1754.0,171.8645,171.973,171.8546,171.8743,1754.0
2024-01-23 12:20:00,174.19,174.21,174.13,174.15,1652.0,171.825,171.8447,171.7658,171.7856,1652.0
2024-01-23 12:25:00,174.13,174.18,174.07,174.12,1177.0,171.7658,171.8152,171.7067,171.756,1177.0
2024-01-23 12:30:00,174.14,174.14,173.93,174.0,2779.0,171.7757,171.7757,171.5686,171.6376,2779.0
2024-01-23 12:35:00,173.86,173.97,173.85,173.94,1885.0,171.4995,171.608,171.4896,171.5784,1885.0
2024-01-23 12:40:00,173.92,173.99,173.86,173.99,1100.0,171.5587,171.6277,171.4995,171.6277,1100.0
2024-01-23 12:45:00,173.94,174.0,173.89,173.94,2401.0,171.5784,171.6376,171.5291,171.5784,2401.0
2024-01-23 12:50:00,173.9,174.01,173.86,173.96,2260.0,171.539,171.6475,171.4995,171.5981,2260.0
2024-01-23 12:55:00,173.95,173.97,173.87,173.87,1800.0,171.5883,171.608,171.5094,171.5094,1800.0
2024-01-23 13:00:00,173.82,173.92,173.77,173.84,2981.0,171.46,171.5587,171.4107,171.4798,2981.0
2024-01-23 13:05:00,173.81,173.9,173.79,173.86,3000.0,171.4502,171.539,171.4305,171.4995,3000.0
2024-01-23 13:10:00,173.92,173.94,173.79,173.86,2805.0,171.5587,171.5784,171.4305,171.4995,2805.0
2024-01-23 13:15:00,173.88,173.92,173.86,173.86,1258.0,171.5192,171.5587,171.4995,171.4995,1258.0
2024-01-23 13:20:00,173.86,173.86,173.78,173.8,3850.0,171.4995,171.4995,171.4206,171.4403,3850.0
2024-01-23 13:25:00,173.81,173.98,173.8,173.98,2571.0,171.4502,171.6179,171.4403,171.6179,2571.0
2024-01-23 13:30:00,174.02,174.17,173.86,174.17,5220.0,171.6573,171.8053,171.4995,171.8053,5220.0
2024-01-23 13:35:00,174.19,174.87,174.18,174.86,8100.0,171.825,172.4958,171.8152,172.4859,8100.0
2024-01-23 13:40:00,174.83,174.83,174.56,174.62,2689.0,172.4563,172.4563,172.19,172.2492,2689.0
2024-01-23 13:45:00,174.62,174.62,174.4,174.4,2747.0,172.2492,172.2492,172.0322,172.0322,2747.0
2024-01-23 13:50:00,174.5,174.97,174.44,174.84,6666.0,172.1308,172.5944,172.0716,172.4662,6666.0
2024-01-23 13:55:00,174.95,175.05,174.86,174.96,2700.0,172.5747,172.6733,172.4859,172.5846,2700.0
2024-01-23 14:00:00,174.94,174.95,174.75,174.75,2366.0,172.5648,172.5747,172.3774,172.3774,2366.0
2024-01-23 14:05:00,174.76,174.94,174.76,174.86,900.0,172.3873,172.5648,172.3873,172.4859,900.0
2024-01-23 14:10:00,174.78,174.92,174.75,174.91,1712.0,172.407,172.5451,172.3774,172.5352,1712.0
2024-01-23 14:15:00,174.84,174.84,174.74,174.81,2212.0,172.4662,172.4662,172.3676,172.4366,2212.0
2024-01-23 14:20:00,174.79,174.84,174.69,174.72,2523.0,172.4169,172.4662,172.3182,172.3478,2523.0
2024-01-23 14:25:00,174.61,174.61,174.33,174.5,1778.0,172.2393,172.2393,171.9631,172.1308,1778.0
2024-01-23 14:30:00,174.4,174.4,174.23,174.23,1759.0,172.0322,172.0322,171.8645,171.8645,1759.0
2024-01-23 14:35:00,174.31,174.56,174.31,174.56,2989.0,171.9434,172.19,171.9434,172.19,2989.0
2024-01-23 14:40:00,174.56,174.64,174.48,174.59,1995.0,172.19,172.2689,172.1111,172.2196,1995.0
2024-01-23 14:45:00,174.61,174.79,174.61,174.65,2400.0,172.2393,172.4169,172.2393,172.2788,2400.0
2024-01-23 14:50:00,174.63,174.77,174.6,174.77,3726.0,172.259,172.3971,172.2295,172.3971,3726.0
2024-01-23 14:55:00,174.76,174.88,174.76,174.88,2134.0,172.3873,172.5057,172.3873,172.5057,2134.0
2024-01-23 15:00:00,174.85,174.85,174.55,174.65,4884.0,172.4761,172.4761,172.1801,172.2788,4884.0
2024-01-23 15:05:00,174.7,174.88,174.63,174.88,5838.0,172.3281,172.5057,172.259,172.5057,5838.0
2024-01-23 15:10:00,174.86,175.16,174.86,175.02,5191.0,172.4859,172.7819,172.4859,172.6438,5191.0
2024-01-23 15:15:00,175.07,175.1,174.97,175.05,6152.0,172.6931,172.7227,172.5944,172.6733,6152.0
2024-01-23 15:20:00,175.05,175.1,174.75,174.88,5390.0,172.6733,172.7227,172.3774,172.5057,5390.0
2024-01-23 15:25:00,174.84,175.09,174.83,175.09,5459.0,172.4662,172.7128,172.4563,172.7128,5459.0
2024-01-23 15:30:00,175.03,175.09,174.94,175.04,4069.0,172.6536,172.7128,172.5648,172.6635,4069.0
2024-01-23 15:35:00,175.04,175.13,174.92,174.93,6587.0,172.6635,172.7523,172.5451,172.555,6587.0
2024-01-23 15:40:00,174.86,175.03,174.84,175.03,6986.0,172.4859,172.6536,172.4662,172.6536,6986.0
2024-01-23 15:45:00,175.12,175.15,174.99,174.99,6806.0,172.7424,172.772,172.6142,172.6142,6806.0
2024-01-23 15:50:00,174.95,175.33,174.95,175.12,18041.0,172.5747,172.9495,172.5747,172.7424,18041.0
2024-01-23 15:55:00,175.16,175.2,174.9,174.99,28556.0,172.7819,172.8213,172.5254,172.6142,28556.0
2024-01-24 09:30:00,175.47,176.56,174.45,176.56,10360.0,173.0876,174.1628,172.0815,174.1628,10360.0
2024-01-24 09:35:00,176.83,177.39,176.8,176.93,3400.0,174.4292,174.9816,174.3996,174.5278,3400.0
2024-01-24 09:40:00,176.91,177.77,176.46,177.11,5436.0,174.5081,175.3564,174.0642,174.7054,5436.0
2024-01-24 09:45:00,176.95,177.77,176.82,177.32,7107.0,174.5475,175.3564,174.4193,174.9125,7107.0
2024-01-24 09:50:00,177.0,177.3,176.32,176.5,7800.0,174.5969,174.8928,173.9261,174.1037,7800.0
2024-01-24 09:55:00,176.82,177.08,176.18,176.28,7323.0,174.4193,174.6758,173.788,173.8866,7323.0
2024-01-24 10:00:00,176.34,176.34,175.72,175.85,6250.0,173.9458,173.9458,173.3342,173.4625,6250.0
2024-01-24 10:05:00,175.79,175.79,174.46,174.77,8150.0,173.4033,173.4033,172.0914,172.3971,8150.0
2024-01-24 10:10:00,174.66,175.11,174.49,174.94,10647.0,172.2886,172.7325,172.1209,172.5648,10647.0
2024-01-24 10:15:00,174.77,174.99,174.59,174.77,4950.0,172.3971,172.6142,172.2196,172.3971,4950.0
2024-01-24 10:20:00,174.68,174.74,174.43,174.6,3902.0,172.3084,172.3676,172.0618,172.2295,3902.0
2024-01-24 10:25:00,174.56,174.86,174.42,174.86,3971.0,172.19,172.4859,172.0519,172.4859,3971.0
2024-01-24 10:30:00,174.94,174.94,174.63,174.81,4400.0,172.5648,172.5648,172.259,172.4366,4400.0
2024-01-24 10:35:00,174.86,175.36,174.83,175.36,6545.0,172.4859,172.9791,172.4563,172.9791,6545.0
2024-01-24 10:40:00,175.42,175.72,175.12,175.61,4959.0,173.0383,173.3342,172.7424,173.2257,4959.0
2024-01-24 10:45:00,175.72,175.96,175.58,175.91,19438.0,173.3342,173.571,173.1961,173.5217,19438.0
2024-01-24 10:50:00,175.9,175.9,174.73,174.82,11379.0,173.5118,173.5118,172.3577,172.4465,11379.0
2024-01-24 10:55:00,174.89,175.35,174.57,175.1,14179.0,172.5155,172.9693,172.1999,172.7227,14179.0
2024-01-24 11:00:00,175.17,175.41,174.48,174.48,5343.0,172.7917,173.0285,172.1111,172.1111,5343.0
2024-01-24 11:05:00,174.47,174.5,174.25,174.25,5341.0,172.1012,172.1308,171.8842,171.8842,5341.0
2024-01-24 11:10:00,174.24,174.24,173.69,173.75,11600.0,171.8743,171.8743,171.3318,171.391,11600.0
2024-01-24 11:15:00,173.75,174.05,173.75,173.89,3359.0,171.391,171.6869,171.391,171.5291,3359.0
2024-01-24 11:20:00,173.97,174.56,173.95,174.48,6479.0,171.608,172.19,171.5883,172.1111,6479.0
2024-01-24 11:25:00,174.46,174.66,174.33,174.35,4961.0,172.0914,172.2886,171.9631,171.9828,4961.0
2024-01-24 11:30:00,174.35,174.38,173.86,173.9,5965.0,171.9828,172.0124,171.4995,171.539,5965.0
2024-01-24 11:35:00,173.88,174.07,173.76,173.78,5201.0,171.5192,171.7067,171.4009,171.4206,5201.0
2024-01-24 11:40:00,173.68,174.0,173.68,173.84,4364.0,171.3219,171.6376,171.3219,171.4798,4364.0
2024-01-24 11:45:00,173.95,174.14,173.89,174.14,3107.0,171.5883,171.7757,171.5291,171.7757,3107.0
2024-01-24 11:50:00,174.14,174.3,174.12,174.14,4506.0,171.7757,171.9335,171.756,171.7757,4506.0
2024-01-24 11:55:00,174.22,174.34,174.06,174.16,4613.0,171.8546,171.973,171.6968,171.7954,4613.0
2024-01-24 12:00:00,174.13,174.27,174.07,174.25,8742.0,171.7658,171.9039,171.7067,171.8842,8742.0
2024-01-24 12:05:00,174.25,174.3,174.09,174.19,4871.0,171.8842,171.9335,171.7264,171.825,4871.0
2024-01-24 12:10:00,174.09,174.25,173.98,174.06,7626.0,171.7264,171.8842,171.6179,171.6968,7626.0
2024-01-24 12:15:00,173.98,174.27,173.91,174.08,4621.0,171.6179,171.9039,171.5488,171.7165,4621.0
2024-01-24 12:20:00,174.06,174.06,173.78,173.93,3794.0,171.6968,171.6968,171.4206,171.5686,3794.0
2024-01-24 12:25:00,173.92,174.02,173.68,173.81,10301.0,171.5587,171.6573,171.3219,171.4502,10301.0
2024-01-24 12:30:00,173.88,174.0,173.8,173.88,6040.0,171.5192,171.6376,171.4403,171.5192,6040.0
2024-01-24 12:35:00,173.92,173.93,173.8,173.81,5348.0,171.5587,171.5686,171.4403,171.4502,5348.0
2024-01-24 12:40:00,173.81,174.28,173.81,174.08,5815.0,171.4502,171.9138,171.4502,171.7165,5815.0
2024-01-24 12:45:00,174.13,174.29,174.12,174.19,600.0,171.7658,171.9237,171.756,171.825,600.0
2024-01-24 12:50:00,174.22,174.41,174.2,174.2,3939.0,171.8546,172.042,171.8349,171.8349,3939.0
2024-01-24 12:55:00,174.21,174.27,174.17,174.18,1300.0,171.8447,171.9039,171.8053,171.8152,1300.0
2024-01-24 13:00:00,174.14,174.37,174.14,174.31,6520.0,171.7757,172.0026,171.7757,171.9434,6520.0
2024-01-24 13:05:00,174.28,174.41,174.13,174.21,17335.0,171.9138,172.042,171.7658,171.8447,17335.0
2024-01-24 13:10:00,174.13,174.13,173.75,173.84,6070.0,171.7658,171.7658,171.391,171.4798,6070.0
2024-01-24 13:15:00,173.75,174.03,173.42,173.97,7822.0,171.391,171.6672,171.0655,171.608,7822.0
2024-01-24 13:20:00,174.09,174.3,174.0,174.15,13240.0,171.7264,171.9335,171.6376,171.7856,13240.0
2024-01-24 13:25:00,174.16,174.24,173.96,174.05,8297.0,171.7954,171.8743,171.5981,171.6869,8297.0
2024-01-24 13:30:00,173.99,173.99,173.6,173.64,9862.0,171.6277,171.6277,171.243,171.2825,9862.0
2024-01-24 13:35:00,173.68,173.77,173.28,173.28,5252.0,171.3219,171.4107,170.9274,170.9274,5252.0
2024-01-24 13:40:00,173.22,173.54,173.22,173.32,8338.0,170.8682,171.1838,170.8682,170.9668,8338.0
2024-01-24 13:45:00,173.25,173.26,172.89,172.9,35034.0,170.8978,170.9076,170.5427,170.5525,35034.0
2024-01-24 13:50:00,172.77,173.0,172.6,172.67,5301.0,170.4243,170.6512,170.2566,170.3257,5301.0
2024-01-24 13:55:00,172.67,173.09,172.59,173.05,9437.0,170.3257,170.74,170.2467,170.7005,9437.0
2024-01-24 14:00:00,173.06,173.15,172.77,172.77,4633.0,170.7104,170.7991,170.4243,170.4243,4633.0
2024-01-24 14:05:00,172.81,172.98,172.59,172.72,5694.0,170.4638,170.6314,170.2467,170.375,5694.0
2024-01-24 14:10:00,172.75,172.75,172.51,172.65,4397.0,170.4046,170.4046,170.1678,170.3059,4397.0
2024-01-24 14:15:00,172.59,172.7,172.58,172.6,3809.0,170.2467,170.3553,170.2369,170.2566,3809.0
2024-01-24 14:20:00,172.6,172.6,172.37,172.51,8288.0,170.2566,170.2566,170.0297,170.1678,8288.0
2024-01-24 14:25:00,172.55,172.69,172.45,172.48,14003.0,170.2073,170.3454,170.1086,170.1382,14003.0
2024-01-24 14:30:00,172.44,172.56,172.08,172.09,6150.0,170.0988,170.2172,169.7437,169.7535,6150.0
2024-01-24 14:35:00,172.16,172.21,171.78,171.78,4681.0,169.8226,169.8719,169.4477,169.4477,4681.0
2024-01-24 14:40:00,171.79,172.05,171.71,171.98,10362.0,169.4576,169.7141,169.3787,169.645,10362.0
2024-01-24 14:45:00,172.06,172.23,171.98,172.16,6361.0,169.7239,169.8916,169.645,169.8226,6361.0
2024-01-24 14:50:00,172.2,172.29,172.11,172.25,6470.0,169.862,169.9508,169.7733,169.9114,6470.0
2024-01-24 14:55:00,172.23,172.28,172.08,172.25,6822.0,169.8916,169.941,169.7437,169.9114,6822.0
2024-01-24 15:00:00,172.31,172.31,172.11,172.23,11931.0,169.9705,169.9705,169.7733,169.8916,11931.0
2024-01-24 15:05:00,172.25,172.42,172.17,172.31,14710.0,169.9114,170.0791,169.8324,169.9705,14710.0
2024-01-24 15:10:00,172.29,172.58,172.23,172.58,11441.0,169.9508,170.2369,169.8916,170.2369,11441.0
2024-01-24 15:15:00,172.52,172.52,171.89,172.01,12863.0,170.1777,170.1777,169.5562,169.6746,12863.0
2024-01-24 15:20:00,172.07,172.08,171.9,172.0,5325.0,169.7338,169.7437,169.5661,169.6648,5325.0
2024-01-24 15:25:00,172.0,172.06,171.84,171.94,18036.0,169.6648,169.7239,169.5069,169.6056,18036.0
2024-01-24 15:30:00,171.94,172.0,171.8,171.84,10467.0,169.6056,169.6648,169.4675,169.5069,10467.0
2024-01-24 15:35:00,171.81,171.92,171.76,171.91,10937.0,169.4773,169.5858,169.428,169.576,10937.0
2024-01-24 15:40:00,171.89,172.07,171.89,172.0,11668.0,169.5562,169.7338,169.5562,169.6648,11668.0
2024-01-24 15:45:00,172.0,172.44,171.85,172.41,19067.0,169.6648,170.0988,169.5168,170.0692,19067.0
2024-01-24 15:50:00,172.38,172.47,171.82,172.15,43906.0,170.0396,170.1284,169.4872,169.8127,43906.0
2024-01-24 15:55:00,172.13,172.23,171.66,171.91,82682.0,169.793,169.8916,169.3294,169.576,82682.0
2024-01-25 09:30:00,189.56,190.04,187.28,188.36,69840.0,186.9863,187.4598,184.7373,185.8026,69840.0
2024-01-25 09:35:00,188.87,189.75,182.42,183.87,97722.0,186.3057,187.1738,179.9433,181.3736,97722.0
2024-01-25 09:40:00,184.8,185.66,181.81,181.81,46766.0,182.291,183.1393,179.3416,179.3416,46766.0
2024-01-25 09:45:00,181.91,183.23,181.1,181.68,53372.0,179.4402,180.7423,178.6412,179.2133,53372.0
2024-01-25 09:50:00,181.36,184.02,181.23,182.67,51343.0,178.8977,181.5216,178.7694,180.1899,51343.0
2024-01-25 09:55:00,183.09,184.86,182.49,184.86,36405.0,180.6042,182.3502,180.0123,182.3502,36405.0
2024-01-25 10:00:00,184.69,185.43,183.7,183.97,44454.0,182.1825,182.9124,181.2059,181.4722,44454.0
2024-01-25 10:05:00,184.07,184.36,182.96,184.0,15482.0,181.5709,181.8569,180.476,181.5018,15482.0
2024-01-25 10:10:00,184.19,184.38,182.71,182.87,19691.0,181.6893,181.8767,180.2293,180.3872,19691.0
2024-01-25 10:15:00,182.83,183.74,182.83,183.59,16532.0,180.3477,181.2454,180.3477,181.0974,16532.0
2024-01-25 10:20:00,183.58,184.05,183.22,183.91,13759.0,181.0875,181.5512,180.7324,181.4131,13759.0
2024-01-25 10:25:00,183.96,183.96,183.11,183.11,10470.0,181.4624,181.4624,180.6239,180.6239,10470.0
2024-01-25 10:30:00,183.18,183.43,182.78,182.84,12101.0,180.693,180.9396,180.2984,180.3576,12101.0
2024-01-25 10:35:00,182.93,183.26,182.52,183.07,12433.0,180.4464,180.7719,180.0419,180.5845,12433.0
2024-01-25 10:40:00,183.02,183.41,182.82,182.84,11692.0,180.5351,180.9198,180.3379,180.3576,11692.0
2024-01-25 10:45:00,182.84,183.2,182.29,182.89,11777.0,180.3576,180.7127,179.815,180.4069,11777.0
2024-01-25 10:50:00,182.97,183.45,182.7,183.22,10080.0,180.4858,180.9593,180.2195,180.7324,10080.0
2024-01-25 10:55:00,183.18,183.76,183.17,183.47,25284.0,180.693,181.2651,180.6831,180.979,25284.0
2024-01-25 11:00:00,183.41,184.04,183.39,183.98,17057.0,180.9198,181.5413,180.9001,181.4821,17057.0
2024-01-25 11:05:00,183.77,184.02,183.06,183.06,11315.0,181.275,181.5216,180.5746,180.5746,11315.0
2024-01-25 11:10:00,183.07,184.0,182.89,183.9,5662.0,180.5845,181.5018,180.4069,181.4032,5662.0
2024-01-25 11:15:00,183.9,184.07,183.43,183.61,12878.0,181.4032,181.5709,180.9396,181.1171,12878.0
2024-01-25 11:20:00,183.58,183.91,183.52,183.9,4153.0,181.0875,181.4131,181.0283,181.4032,4153.0
2024-01-25 11:25:00,183.9,184.02,183.4,183.55,6138.0,181.4032,181.5216,180.91,181.0579,6138.0
2024-01-25 11:30:00,183.66,183.66,183.13,183.17,4428.0,181.1664,181.1664,180.6436,180.6831,4428.0
2024-01-25 11:35:00,183.11,183.66,183.04,183.6,6671.0,180.6239,181.1664,180.5549,181.1073,6671.0
2024-01-25 11:40:00,183.49,183.65,183.27,183.45,5110.0,180.9988,181.1566,180.7817,180.9593,5110.0
2024-01-25 11:45:00,183.47,183.7,182.93,182.94,9090.0,180.979,181.2059,180.4464,180.4562,9090.0
2024-01-25 11:50:00,182.92,183.38,182.85,183.15,13593.0,180.4365,180.8902,180.3674,180.6634,13593.0
2024-01-25 11:55:00,183.08,183.58,183.08,183.58,7804.0,180.5943,181.0875,180.5943,181.0875,7804.0
2024-01-25 12:00:00,183.65,184.06,183.58,183.68,4530.0,181.1566,181.561,181.0875,181.1862,4530.0
2024-01-25 12:05:00,183.62,184.1,183.48,184.0,30981.0,181.127,181.6005,180.9889,181.5018,30981.0
2024-01-25 12:10:00,183.83,183.96,183.45,183.94,14449.0,181.3341,181.4624,180.9593,181.4426,14449.0
2024-01-25 12:15:00,183.84,183.96,183.44,183.55,9430.0,181.344,181.4624,180.9494,181.0579,9430.0
2024-01-25 12:20:00,183.53,184.06,183.53,183.88,18989.0,181.0382,181.561,181.0382,181.3835,18989.0
2024-01-25 12:25:00,183.85,184.09,183.45,183.45,11189.0,181.3539,181.5906,180.9593,180.9593,11189.0
2024-01-25 12:30:00,183.47,183.47,183.08,183.4,13940.0,180.979,180.979,180.5943,180.91,13940.0
2024-01-25 12:35:00,183.4,183.57,183.28,183.47,7882.0,180.91,181.0777,180.7916,180.979,7882.0
2024-01-25 12:40:00,183.38,183.38,182.06,182.06,12213.0,180.8902,180.8902,179.5882,179.5882,12213.0
2024-01-25 12:45:00,182.21,182.44,181.7,182.44,16941.0,179.7361,179.963,179.2331,179.963,16941.0
2024-01-25 12:50:00,182.58,182.89,182.43,182.86,6399.0,180.1011,180.4069,179.9531,180.3773,6399.0
2024-01-25 12:55:00,182.84,182.89,182.62,182.73,3200.0,180.3576,180.4069,180.1406,180.2491,3200.0
2024-01-25 13:00:00,182.78,183.16,182.71,182.98,7024.0,180.2984,180.6732,180.2293,180.4957,7024.0
2024-01-25 13:05:00,183.03,183.25,182.93,183.02,5701.0,180.545,180.762,180.4464,180.5351,5701.0
2024-01-25 13:10:00,182.93,182.98,182.5,182.52,10060.0,180.4464,180.4957,180.0222,180.0419,10060.0
2024-01-25 13:15:00,182.55,182.9,182.53,182.71,7208.0,180.0715,180.4168,180.0518,180.2293,7208.0
2024-01-25 13:20:00,182.87,183.27,182.77,182.94,4352.0,180.3872,180.7817,180.2885,180.4562,4352.0
2024-01-25 13:25:00,182.9,182.98,182.23,182.24,9700.0,180.4168,180.4957,179.7559,179.7657,9700.0
2024-01-25 13:30:00,182.25,182.66,182.02,182.21,118228.0,179.7756,180.18,179.5487,179.7361,118228.0
2024-01-25 13:35:00,182.05,183.19,182.03,183.1,9762.0,179.5783,180.7028,179.5586,180.6141,9762.0
2024-01-25 13:40:00,183.25,183.64,183.1,183.44,8529.0,180.762,181.1467,180.6141,180.9494,8529.0
2024-01-25 13:45:00,183.35,184.26,183.24,183.95,8895.0,180.8607,181.7583,180.7521,181.4525,8895.0
2024-01-25 13:50:00,184.01,184.08,183.8,184.01,8120.0,181.5117,181.5807,181.3045,181.5117,8120.0
2024-01-25 13:55:00,183.97,184.11,183.79,183.94,11064.0,181.4722,181.6103,181.2947,181.4426,11064.0
2024-01-25 14:00:00,183.85,184.03,183.64,183.93,4298.0,181.3539,181.5314,181.1467,181.4328,4298.0
2024-01-25 14:05:00,183.79,183.94,183.57,183.63,3163.0,181.2947,181.4426,181.0777,181.1369,3163.0
2024-01-25 14:10:00,183.7,184.05,183.67,183.92,4694.0,181.2059,181.5512,181.1763,181.4229,4694.0
2024-01-25 14:15:00,184.05,184.4,183.84,184.16,20923.0,181.5512,181.8964,181.344,181.6597,20923.0
2024-01-25 14:20:00,184.16,184.17,184.01,184.12,4897.0,181.6597,181.6695,181.5117,181.6202,4897.0
2024-01-25 14:25:00,184.2,184.33,184.11,184.31,2624.0,181.6991,181.8274,181.6103,181.8076,2624.0
2024-01-25 14:30:00,184.31,185.17,184.31,185.06,6110.0,181.8076,182.6559,181.8076,182.5474,6110.0
2024-01-25 14:35:00,185.08,185.24,184.7,184.87,8553.0,182.5672,182.725,182.1923,182.36,8553.0
2024-01-25 14:40:00,184.8,184.8,184.27,184.28,5925.0,182.291,182.291,181.7682,181.778,5925.0
2024-01-25 14:45:00,184.25,184.61,184.25,184.5,8607.0,181.7484,182.1035,181.7484,181.995,8607.0
2024-01-25 14:50:00,184.51,184.51,183.28,183.56,17007.0,182.0049,182.0049,180.7916,181.0678,17007.0
2024-01-25 14:55:00,183.64,183.68,183.07,183.07,5144.0,181.1467,181.1862,180.5845,180.5845,5144.0
2024-01-25 15:00:00,183.17,183.58,183.07,183.48,9226.0,180.6831,181.0875,180.5845,180.9889,9226.0
2024-01-25 15:05:00,183.41,183.94,183.4,183.74,11862.0,180.9198,181.4426,180.91,181.2454,11862.0
2024-01-25 15:10:00,183.74,183.85,183.62,183.72,8655.0,181.2454,181.3539,181.127,181.2256,8655.0
2024-01-25 15:15:00,183.64,183.7,183.34,183.62,8783.0,181.1467,181.2059,180.8508,181.127,8783.0
2024-01-25 15:20:00,183.62,183.87,183.47,183.47,10908.0,181.127,181.3736,180.979,180.979,10908.0
2024-01-25 15:25:00,183.42,183.81,183.42,183.69,5696.0,180.9297,181.3144,180.9297,181.196,5696.0
2024-01-25 15:30:00,183.68,184.03,183.62,183.97,11587.0,181.1862,181.5314,181.127,181.4722,11587.0
2024-01-25 15:35:00,183.99,184.56,183.93,184.55,16185.0,181.492,182.0542,181.4328,182.0444,16185.0
2024-01-25 15:40:00,184.56,185.11,184.5,184.77,18983.0,182.0542,182.5968,181.995,182.2614,18983.0
2024-01-25 15:45:00,184.81,184.81,184.48,184.71,39077.0,182.3008,182.3008,181.9753,182.2022,39077.0
2024-01-25 15:50:00,184.73,185.74,184.7,185.68,66595.0,182.2219,183.2182,182.1923,183.159,66595.0
2024-01-25 15:55:00,185.71,186.37,185.71,186.36,181301.0,183.1886,183.8397,183.1886,183.8298,181301.0
2024-01-26 09:30:00,187.98,189.55,187.0,189.52,18724.0,185.4278,186.9765,184.4611,186.9469,18724.0
2024-01-26 09:35:00,189.37,189.77,188.77,189.71,5632.0,186.7989,187.1935,186.2071,187.1343,5632.0
2024-01-26 09:40:00,189.4,191.36,189.14,190.98,15906.0,186.8285,188.7619,186.572,188.3871,15906.0
2024-01-26 09:45:00,190.98,193.36,190.77,192.49,57241.0,188.3871,190.7348,188.1799,189.8766,57241.0
2024-01-26 09:50:00,192.6,193.67,192.6,193.28,41944.0,189.9851,191.0405,189.9851,190.6558,41944.0
2024-01-26 09:55:00,193.31,193.36,192.16,192.58,25648.0,190.6854,190.7348,189.551,189.9653,25648.0
2024-01-26 10:00:00,192.56,192.56,191.36,192.28,20757.0,189.9456,189.9456,188.7619,189.6694,20757.0
2024-01-26 10:05:00,192.26,193.12,191.85,193.0,26069.0,189.6497,190.498,189.2453,190.3796,26069.0
2024-01-26 10:10:00,193.01,193.65,192.08,193.52,24411.0,190.3895,191.0208,189.4721,190.8926,24411.0
2024-01-26 10:15:00,193.27,193.87,193.22,193.87,10948.0,190.646,191.2378,190.5967,191.2378,10948.0
2024-01-26 10:20:00,193.96,194.8,193.93,194.43,21826.0,191.3266,192.1552,191.297,191.7902,21826.0
2024-01-26 10:25:00,194.44,194.48,193.41,194.09,13424.0,191.8001,191.8395,190.7841,191.4548,13424.0
2024-01-26 10:30:00,194.13,194.81,193.51,194.68,22270.0,191.4943,192.1651,190.8827,192.0368,22270.0
2024-01-26 10:35:00,194.6,195.24,194.59,195.08,32535.0,191.9579,192.5892,191.9481,192.4314,32535.0
2024-01-26 10:40:00,195.11,195.17,194.12,194.12,48855.0,192.461,192.5202,191.4844,191.4844,48855.0
2024-01-26 10:45:00,194.14,194.76,193.56,194.64,36976.0,191.5042,192.1157,190.932,191.9974,36976.0
2024-01-26 10:50:00,194.6,195.33,194.59,195.21,15991.0,191.9579,192.678,191.9481,192.5596,15991.0
2024-01-26 10:55:00,195.28,195.72,194.61,195.68,19706.0,192.6287,193.0627,191.9678,193.0233,19706.0
2024-01-26 11:00:00,195.58,195.69,194.43,194.43,8509.0,192.9246,193.0331,191.7902,191.7902,8509.0
2024-01-26 11:05:00,194.38,194.52,193.73,194.32,21057.0,191.7409,191.879,191.0997,191.6817,21057.0
2024-01-26 11:10:00,194.0,194.56,193.62,194.0,15848.0,191.3661,191.9185,190.9912,191.3661,15848.0
2024-01-26 11:15:00,194.09,194.54,193.93,194.5,7406.0,191.4548,191.8987,191.297,191.8593,7406.0
2024-01-26 11:20:00,194.41,194.41,193.84,193.96,12647.0,191.7705,191.7705,191.2082,191.3266,12647.0
2024-01-26 11:25:00,193.92,194.55,193.92,194.39,16588.0,191.2871,191.9086,191.2871,191.7508,16588.0
2024-01-26 11:30:00,194.5,194.76,194.45,194.66,7195.0,191.8593,192.1157,191.81,192.0171,7195.0
2024-01-26 11:35:00,194.53,194.72,194.48,194.63,6396.0,191.8889,192.0763,191.8395,191.9875,6396.0
2024-01-26 11:40:00,194.62,194.8,194.48,194.61,14731.0,191.9776,192.1552,191.8395,191.9678,14731.0
2024-01-26 11:45:00,194.64,194.83,194.56,194.83,2826.0,191.9974,192.1848,191.9185,192.1848,2826.0
2024-01-26 11:50:00,194.84,195.49,194.67,195.44,12456.0,192.1947,192.8358,192.027,192.7865,12456.0
2024-01-26 11:55:00,195.49,195.74,194.81,194.95,24500.0,192.8358,193.0824,192.1651,192.3032,24500.0
2024-01-26 12:00:00,195.05,195.59,194.99,195.51,15320.0,192.4018,192.9345,192.3426,192.8556,15320.0
2024-01-26 12:05:00,195.61,195.68,194.76,194.84,9390.0,192.9542,193.0233,192.1157,192.1947,9390.0
2024-01-26 12:10:00,194.76,194.92,194.6,194.72,8207.0,192.1157,192.2736,191.9579,192.0763,8207.0
2024-01-26 12:15:00,194.64,195.07,194.63,195.07,6210.0,191.9974,192.4215,191.9875,192.4215,6210.0
2024-01-26 12:20:00,195.02,195.16,194.76,194.76,7761.0,192.3722,192.5103,192.1157,192.1157,7761.0
2024-01-26 12:25:00,194.84,194.88,194.47,194.64,9392.0,192.1947,192.2341,191.8297,191.9974,9392.0
2024-01-26 12:30:00,194.74,194.74,194.33,194.56,6625.0,192.096,192.096,191.6916,191.9185,6625.0
2024-01-26 12:35:00,194.55,194.55,194.02,194.19,18932.0,191.9086,191.9086,191.3858,191.5535,18932.0
2024-01-26 12:40:00,194.19,194.19,193.66,193.7,17466.0,191.5535,191.5535,191.0307,191.0701,17466.0
2024-01-26 12:45:00,193.7,193.83,193.35,193.35,9265.0,191.0701,191.1984,190.7249,190.7249,9265.0
2024-01-26 12:50:00,193.37,193.71,193.26,193.65,19815.0,190.7446,191.08,190.6361,191.0208,19815.0
2024-01-26 12:55:00,193.66,193.84,193.58,193.77,8713.0,191.0307,191.2082,190.9518,191.1392,8713.0
2024-01-26 13:00:00,193.71,193.99,193.7,193.99,11707.0,191.08,191.3562,191.0701,191.3562,11707.0
2024-01-26 13:05:00,193.99,194.06,193.93,194.01,5688.0,191.3562,191.4252,191.297,191.3759,5688.0
2024-01-26 13:10:00,194.01,194.1,193.97,194.1,4841.0,191.3759,191.4647,191.3365,191.4647,4841.0
2024-01-26 13:15:00,194.02,194.49,193.68,193.96,79923.0,191.3858,191.8494,191.0504,191.3266,79923.0
2024-01-26 13:20:00,194.07,194.18,193.42,193.53,25592.0,191.4351,191.5436,190.7939,190.9024,25592.0
2024-01-26 13:25:00,193.5,193.5,192.1,192.5,21702.0,190.8728,190.8728,189.4919,189.8864,21702.0
2024-01-26 13:30:00,192.56,192.69,191.89,192.01,4934.0,189.9456,190.0738,189.2847,189.4031,4934.0
2024-01-26 13:35:00,191.96,192.12,191.75,192.03,4136.0,189.3538,189.5116,189.1466,189.4228,4136.0
2024-01-26 13:40:00,192.05,192.1,191.75,192.1,4596.0,189.4425,189.4919,189.1466,189.4919,4596.0
2024-01-26 13:45:00,192.1,192.14,191.73,191.82,6938.0,189.4919,189.5313,189.1269,189.2157,6938.0
2024-01-26 13:50:00,191.87,191.92,191.77,191.84,2845.0,189.265,189.3143,189.1663,189.2354,2845.0
2024-01-26 13:55:00,191.77,192.29,191.71,192.29,10495.0,189.1663,189.6793,189.1072,189.6793,10495.0
2024-01-26 14:00:00,192.27,192.27,191.97,192.13,4163.0,189.6595,189.6595,189.3636,189.5215,4163.0
2024-01-26 14:05:00,192.11,192.15,191.63,191.63,5659.0,189.5017,189.5412,189.0282,189.0282,5659.0
2024-01-26 14:10:00,191.44,191.69,191.25,191.25,4687.0,188.8408,189.0874,188.6534,188.6534,4687.0
2024-01-26 14:15:00,191.25,191.36,191.09,191.16,3022.0,188.6534,188.7619,188.4956,188.5646,3022.0
2024-01-26 14:20:00,191.11,191.18,190.62,190.72,16274.0,188.5153,188.5843,188.032,188.1306,16274.0
2024-01-26 14:25:00,190.64,190.67,190.38,190.63,8975.0,188.0517,188.0813,187.7952,188.0418,8975.0
2024-01-26 14:30:00,190.69,190.99,190.57,190.98,6976.0,188.101,188.3969,187.9826,188.3871,6976.0
2024-01-26 14:35:00,191.04,191.24,191.03,191.17,3674.0,188.4462,188.6435,188.4364,188.5745,3674.0
2024-01-26 14:40:00,191.24,191.33,190.8,190.9,6706.0,188.6435,188.7323,188.2095,188.3081,6706.0
2024-01-26 14:45:00,190.87,190.87,190.75,190.86,3872.0,188.2786,188.2786,188.1602,188.2687,3872.0
2024-01-26 14:50:00,190.81,191.05,190.79,190.81,8062.0,188.2194,188.4561,188.1996,188.2194,8062.0
2024-01-26 14:55:00,190.84,191.01,190.6,190.86,10948.0,188.249,188.4167,188.0122,188.2687,10948.0
2024-01-26 15:00:00,190.86,190.95,190.27,190.28,5380.0,188.2687,188.3575,187.6867,187.6966,5380.0
2024-01-26 15:05:00,190.27,190.44,190.11,190.43,12730.0,187.6867,187.8544,187.5289,187.8445,12730.0
2024-01-26 15:10:00,190.4,190.43,190.19,190.36,5865.0,187.8149,187.8445,187.6078,187.7755,5865.0
2024-01-26 15:15:00,190.31,190.31,190.16,190.28,4899.0,187.7262,187.7262,187.5782,187.6966,4899.0
2024-01-26 15:20:00,190.22,190.28,190.0,190.07,12757.0,187.6374,187.6966,187.4204,187.4894,12757.0
2024-01-26 15:25:00,190.14,190.14,189.98,190.07,13025.0,187.5585,187.5585,187.4006,187.4894,13025.0
2024-01-26 15:30:00,190.07,190.11,189.94,190.03,11668.0,187.4894,187.5289,187.3612,187.45,11668.0
2024-01-26 15:35:00,190.03,190.12,189.57,189.71,16231.0,187.45,187.5387,186.9962,187.1343,16231.0
2024-01-26 15:40:00,189.68,190.22,189.62,190.17,15435.0,187.1047,187.6374,187.0455,187.5881,15435.0
2024-01-26 15:45:00,190.24,190.74,190.16,190.67,34314.0,187.6571,188.1503,187.5782,188.0813,34314.0
2024-01-26 15:50:00,190.67,190.76,190.45,190.48,40294.0,188.0813,188.1701,187.8643,187.8939,40294.0
2024-01-26 15:55:00,190.42,190.45,190.05,190.2,134137.0,187.8347,187.8643,187.4697,187.6177,134137.0
2024-01-29 09:30:00,189.95,193.48,188.5,192.64,72604.0,187.371,190.8531,185.9407,190.0245,72604.0
2024-01-29 09:35:00,192.65,194.55,191.97,194.55,34894.0,190.0344,191.9086,189.3636,191.9086,34894.0
2024-01-29 09:40:00,194.86,195.26,193.34,194.8,23485.0,192.2144,192.609,190.715,192.1552,23485.0
2024-01-29 09:45:00,195.05,197.55,194.48,196.78,39252.0,192.4018,194.8679,191.8395,194.1083,39252.0
2024-01-29 09:50:00,196.58,197.75,196.21,197.69,14156.0,193.911,195.0651,193.5461,195.006,14156.0
2024-01-29 09:55:00,197.68,197.85,196.67,197.05,13075.0,194.9961,195.1638,193.9998,194.3747,13075.0
2024-01-29 10:00:00,197.36,197.38,195.55,195.62,21246.0,194.6804,194.7002,192.895,192.9641,21246.0
2024-01-29 10:05:00,195.77,196.08,195.64,195.83,12100.0,193.112,193.4178,192.9838,193.1712,12100.0
2024-01-29 10:10:00,196.01,196.01,195.3,195.68,9623.0,193.3488,193.3488,192.6484,193.0233,9623.0
2024-01-29 10:15:00,195.63,195.98,195.59,195.61,7121.0,192.9739,193.3192,192.9345,192.9542,7121.0
2024-01-29 10:20:00,195.84,195.84,194.52,195.31,28272.0,193.1811,193.1811,191.879,192.6583,28272.0
2024-01-29 10:25:00,195.31,195.55,194.7,195.14,2428.0,192.6583,192.895,192.0566,192.4906,2428.0
2024-01-29 10:30:00,195.05,195.79,195.04,195.62,5347.0,192.4018,193.1318,192.3919,192.9641,5347.0
2024-01-29 10:35:00,195.5,196.32,195.27,196.23,6604.0,192.8457,193.6546,192.6188,193.5658,6604.0
2024-01-29 10:40:00,196.11,196.83,196.03,196.83,6328.0,193.4474,194.1576,193.3685,194.1576,6328.0
2024-01-29 10:45:00,196.89,196.89,196.52,196.7,9103.0,194.2168,194.2168,193.8518,194.0294,9103.0
2024-01-29 10:50:00,196.5,196.78,196.37,196.48,6611.0,193.8321,194.1083,193.7039,193.8124,6611.0
2024-01-29 10:55:00,196.6,196.61,195.71,195.74,3916.0,193.9308,193.9406,193.0528,193.0824,3916.0
2024-01-29 11:00:00,195.76,195.86,194.85,194.85,7519.0,193.1022,193.2008,192.2045,192.2045,7519.0
2024-01-29 11:05:00,194.95,194.95,194.38,194.47,4268.0,192.3032,192.3032,191.7409,191.8297,4268.0
2024-01-29 11:10:00,194.54,195.05,194.36,195.02,15804.0,191.8987,192.4018,191.7212,192.3722,15804.0
2024-01-29 11:15:00,194.94,195.19,194.38,194.43,18615.0,192.2933,192.5399,191.7409,191.7902,18615.0
2024-01-29 11:20:00,194.54,194.8,194.34,194.5,6648.0,191.8987,192.1552,191.7014,191.8593,6648.0
2024-01-29 11:25:00,194.5,194.67,194.0,194.14,10132.0,191.8593,192.027,191.3661,191.5042,10132.0
2024-01-29 11:30:00,194.14,194.38,193.96,194.24,5378.0,191.5042,191.7409,191.3266,191.6028,5378.0
2024-01-29 11:35:00,194.27,194.42,193.96,194.42,10076.0,191.6324,191.7804,191.3266,191.7804,10076.0
2024-01-29 11:40:00,194.42,194.42,194.08,194.27,11010.0,191.7804,191.7804,191.445,191.6324,11010.0
2024-01-29 11:45:00,194.27,194.55,194.17,194.29,6167.0,191.6324,191.9086,191.5338,191.6521,6167.0
2024-01-29 11:50:00,194.5,194.74,194.14,194.61,9302.0,191.8593,192.096,191.5042,191.9678,9302.0
2024-01-29 11:55:00,194.85,194.85,194.18,194.31,4376.0,192.2045,192.2045,191.5436,191.6719,4376.0
2024-01-29 12:00:00,194.39,194.39,193.8,193.9,11280.0,191.7508,191.7508,191.1688,191.2674,11280.0
2024-01-29 12:05:00,193.75,193.79,193.42,193.52,6290.0,191.1195,191.1589,190.7939,190.8926,6290.0
2024-01-29 12:10:00,193.59,193.65,192.92,192.92,7986.0,190.9616,191.0208,190.3007,190.3007,7986.0
2024-01-29 12:15:00,192.95,193.27,192.81,193.27,6025.0,190.3303,190.646,190.1922,190.646,6025.0
2024-01-29 12:20:00,193.17,193.27,192.97,193.05,6209.0,190.5473,190.646,190.35,190.429,6209.0
2024-01-29 12:25:00,193.06,193.33,192.94,193.01,4005.0,190.4388,190.7052,190.3205,190.3895,4005.0
2024-01-29 12:30:00,192.98,193.04,192.56,192.68,9892.0,190.3599,190.4191,189.9456,190.064,9892.0
2024-01-29 12:35:00,192.71,192.76,192.13,192.13,4037.0,190.0936,190.1429,189.5215,189.5215,4037.0
2024-01-29 12:40:00,192.25,192.59,192.25,192.31,2807.0,189.6398,189.9752,189.6398,189.699,2807.0
2024-01-29 12:45:00,192.3,192.32,191.93,192.03,6073.0,189.6891,189.7089,189.3242,189.4228,6073.0
2024-01-29 12:50:00,192.13,192.35,192.13,192.26,1230.0,189.5215,189.7385,189.5215,189.6497,1230.0
2024-01-29 12:55:00,192.37,192.38,192.13,192.18,1706.0,189.7582,189.7681,189.5215,189.5708,1706.0
2024-01-29 13:00:00,192.3,192.31,191.67,191.77,7742.0,189.6891,189.699,189.0677,189.1663,7742.0
2024-01-29 13:05:00,191.87,192.17,191.82,192.04,3712.0,189.265,189.5609,189.2157,189.4327,3712.0
2024-01-29 13:10:00,192.03,192.77,192.03,192.42,7238.0,189.4228,190.1528,189.4228,189.8075,7238.0
2024-01-29 13:15:00,192.45,192.45,192.05,192.05,2419.0,189.8371,189.8371,189.4425,189.4425,2419.0
2024-01-29 13:20:00,192.17,192.35,191.88,191.88,3037.0,189.5609,189.7385,189.2748,189.2748,3037.0
2024-01-29 13:25:00,191.91,192.26,191.9,192.25,3361.0,189.3044,189.6497,189.2946,189.6398,3361.0
2024-01-29 13:30:00,192.27,192.28,192.11,192.15,3015.0,189.6595,189.6694,189.5017,189.5412,3015.0
2024-01-29 13:35:00,192.25,192.25,191.93,191.93,2654.0,189.6398,189.6398,189.3242,189.3242,2654.0
2024-01-29 13:40:00,191.68,191.78,191.24,191.24,3431.0,189.0776,189.1762,188.6435,188.6435,3431.0
2024-01-29 13:45:00,191.27,191.36,191.26,191.26,1361.0,188.6731,188.7619,188.6633,188.6633,1361.0
2024-01-29 13:50:00,191.3,191.32,191.08,191.13,10172.0,188.7027,188.7224,188.4857,188.535,10172.0
2024-01-29 13:55:00,191.06,191.57,191.06,191.19,10098.0,188.466,188.9691,188.466,188.5942,10098.0
2024-01-29 14:00:00,191.29,191.4,191.15,191.21,5496.0,188.6929,188.8014,188.5548,188.6139,5496.0
2024-01-29 14:05:00,191.22,191.48,191.16,191.48,8998.0,188.6238,188.8803,188.5646,188.8803,8998.0
2024-01-29 14:10:00,191.61,191.93,191.55,191.86,11067.0,189.0085,189.3242,188.9493,189.2551,11067.0
2024-01-29 14:15:00,191.83,192.2,191.83,192.08,5632.0,189.2255,189.5905,189.2255,189.4721,5632.0
2024-01-29 14:20:00,192.06,192.11,191.75,191.83,7848.0,189.4524,189.5017,189.1466,189.2255,7848.0
2024-01-29 14:25:00,191.75,191.8,191.7,191.7,2300.0,189.1466,189.1959,189.0973,189.0973,2300.0
2024-01-29 14:30:00,191.78,192.27,191.74,192.27,7295.0,189.1762,189.6595,189.1367,189.6595,7295.0
2024-01-29 14:35:00,192.28,192.3,191.88,192.04,8109.0,189.6694,189.6891,189.2748,189.4327,8109.0
2024-01-29 14:40:00,191.97,192.19,191.81,191.85,10916.0,189.3636,189.5806,189.2058,189.2453,10916.0
2024-01-29 14:45:00,191.83,191.83,191.18,191.49,7851.0,189.2255,189.2255,188.5843,188.8901,7851.0
2024-01-29 14:50:00,191.31,191.87,191.23,191.62,29596.0,188.7126,189.265,188.6337,189.0184,29596.0
2024-01-29 14:55:00,191.62,191.7,191.41,191.6,19217.0,189.0184,189.0973,188.8112,188.9986,19217.0
2024-01-29 15:00:00,191.58,192.65,191.58,192.21,12645.0,188.9789,190.0344,188.9789,189.6004,12645.0
2024-01-29 15:05:00,192.2,192.94,192.11,192.88,9918.0,189.5905,190.3205,189.5017,190.2613,9918.0
2024-01-29 15:10:00,192.97,193.02,192.49,192.59,10624.0,190.35,190.3994,189.8766,189.9752,10624.0
2024-01-29 15:15:00,192.55,192.77,192.41,192.54,10816.0,189.9357,190.1528,189.7976,189.9259,10816.0
2024-01-29 15:20:00,192.53,192.75,192.32,192.75,10548.0,189.916,190.133,189.7089,190.133,10548.0
2024-01-29 15:25:00,192.78,192.92,192.43,192.49,7040.0,190.1626,190.3007,189.8174,189.8766,7040.0
2024-01-29 15:30:00,192.53,192.67,192.44,192.48,12191.0,189.916,190.0541,189.8272,189.8667,12191.0
2024-01-29 15:35:00,192.49,192.49,192.15,192.22,10002.0,189.8766,189.8766,189.5412,189.6102,10002.0
2024-01-29 15:40:00,192.13,192.19,191.8,191.81,19445.0,189.5215,189.5806,189.1959,189.2058,19445.0
2024-01-29 15:45:00,191.8,191.92,191.09,191.09,35338.0,189.1959,189.3143,188.4956,188.4956,35338.0
2024-01-29 15:50:00,191.1,191.11,190.35,190.78,41109.0,188.5054,188.5153,187.7656,188.1898,41109.0
2024-01-29 15:55:00,190.85,191.43,190.84,191.24,70937.0,188.2588,188.831,188.249,188.6435,70937.0
2024-01-30 09:30:00,190.8,191.21,189.71,190.6,25882.0,188.2095,188.6139,187.1343,188.0122,25882.0
2024-01-30 09:35:00,190.5,191.21,190.14,190.14,5252.0,187.9136,188.6139,187.5585,187.5585,5252.0
2024-01-30 09:40:00,190.16,191.31,190.15,191.31,3090.0,187.5782,188.7126,187.5683,188.7126,3090.0
2024-01-30 09:45:00,191.59,191.7,190.24,190.25,4816.0,188.9888,189.0973,187.6571,187.667,4816.0
2024-01-30 09:50:00,190.43,191.38,190.43,191.37,6718.0,187.8445,188.7816,187.8445,188.7718,6718.0
2024-01-30 09:55:00,191.53,191.82,191.0,191.82,3294.0,188.9296,189.2157,188.4068,189.2157,3294.0
2024-01-30 10:00:00,191.77,192.09,190.5,190.68,3234.0,189.1663,189.482,187.9136,188.0911,3234.0
2024-01-30 10:05:00,190.61,190.61,190.16,190.48,3822.0,188.0221,188.0221,187.5782,187.8939,3822.0
2024-01-30 10:10:00,190.47,190.65,190.31,190.36,4800.0,187.884,188.0615,187.7262,187.7755,4800.0
2024-01-30 10:15:00,190.38,190.38,190.06,190.18,889.0,187.7952,187.7952,187.4796,187.5979,889.0
2024-01-30 10:20:00,190.06,190.11,189.87,189.95,2026.0,187.4796,187.5289,187.2921,187.371,2026.0
2024-01-30 10:25:00,189.9,190.29,189.68,190.29,3585.0,187.3217,187.7064,187.1047,187.7064,3585.0
2024-01-30 10:30:00,190.24,190.27,190.04,190.16,2511.0,187.6571,187.6867,187.4598,187.5782,2511.0
2024-01-30 10:35:00,190.22,190.56,190.15,190.56,4231.0,187.6374,187.9728,187.5683,187.9728,4231.0
2024-01-30 10:40:00,190.59,190.75,190.41,190.41,3352.0,188.0024,188.1602,187.8248,187.8248,3352.0
2024-01-30 10:45:00,190.53,190.62,190.32,190.52,3720.0,187.9432,188.032,187.736,187.9333,3720.0
2024-01-30 10:50:00,190.48,190.82,190.41,190.5,7853.0,187.8939,188.2292,187.8248,187.9136,7853.0
2024-01-30 10:55:00,190.59,190.82,190.45,190.68,2484.0,188.0024,188.2292,187.8643,188.0911,2484.0
2024-01-30 11:00:00,190.71,190.95,190.65,190.65,3225.0,188.1207,188.3575,188.0615,188.0615,3225.0
2024-01-30 11:05:00,190.57,190.58,190.34,190.43,2243.0,187.9826,187.9925,187.7558,187.8445,2243.0
2024-01-30 11:10:00,190.45,190.59,190.04,190.04,1881.0,187.8643,188.0024,187.4598,187.4598,1881.0
2024-01-30 11:15:00,190.18,190.47,190.17,190.34,2877.0,187.5979,187.884,187.5881,187.7558,2877.0
2024-01-30 11:20:00,190.24,190.49,190.08,190.34,2009.0,187.6571,187.9037,187.4993,187.7558,2009.0
2024-01-30 11:25:00,190.45,190.46,190.39,190.44,1260.0,187.8643,187.8741,187.8051,187.8544,1260.0
2024-01-30 11:30:00,190.44,190.5,190.31,190.31,3203.0,187.8544,187.9136,187.7262,187.7262,3203.0
2024-01-30 11:35:00,190.41,190.54,190.27,190.42,2422.0,187.8248,187.953,187.6867,187.8347,2422.0
2024-01-30 11:40:00,190.39,190.52,190.38,190.51,900.0,187.8051,187.9333,187.7952,187.9234,900.0
2024-01-30 11:45:00,190.67,190.78,190.63,190.78,1000.0,188.0813,188.1898,188.0418,188.1898,1000.0
2024-01-30 11:50:00,190.78,190.81,190.58,190.59,2200.0,188.1898,188.2194,187.9925,188.0024,2200.0
2024-01-30 11:55:00,190.56,190.9,190.56,190.79,1700.0,187.9728,188.3081,187.9728,188.1996,1700.0
2024-01-30 12:00:00,190.83,190.96,190.72,190.83,3000.0,188.2391,188.3673,188.1306,188.2391,3000.0
2024-01-30 12:05:00,190.83,190.86,190.69,190.86,1001.0,188.2391,188.2687,188.101,188.2687,1001.0
2024-01-30 12:10:00,190.77,190.93,190.74,190.93,1100.0,188.1799,188.3377,188.1503,188.3377,1100.0
2024-01-30 12:15:00,190.94,191.12,190.82,191.11,1700.0,188.3476,188.5252,188.2292,188.5153,1700.0
2024-01-30 12:20:00,191.17,191.33,191.17,191.33,417.0,188.5745,188.7323,188.5745,188.7323,417.0
2024-01-30 12:25:00,191.32,191.51,190.87,190.94,8373.0,188.7224,188.9099,188.2786,188.3476,8373.0
2024-01-30 12:30:00,190.98,191.03,190.81,191.02,1500.0,188.3871,188.4364,188.2194,188.4265,1500.0
2024-01-30 12:35:00,190.9,191.04,190.9,191.03,200.0,188.3081,188.4462,188.3081,188.4364,200.0
2024-01-30 12:40:00,191.05,191.28,190.94,191.28,1476.0,188.4561,188.683,188.3476,188.683,1476.0
2024-01-30 12:45:00,191.28,191.46,191.28,191.35,810.0,188.683,188.8605,188.683,188.752,810.0
2024-01-30 12:50:00,191.35,191.6,191.31,191.6,3487.0,188.752,188.9986,188.7126,188.9986,3487.0
2024-01-30 12:55:00,191.62,191.62,191.53,191.58,800.0,189.0184,189.0184,188.9296,188.9789,800.0
2024-01-30 13:00:00,191.54,191.8,191.49,191.75,2797.0,188.9395,189.1959,188.8901,189.1466,2797.0
2024-01-30 13:05:00,191.81,192.0,191.81,191.93,2847.0,189.2058,189.3932,189.2058,189.3242,2847.0
2024-01-30 13:10:00,191.93,192.01,191.83,191.83,1460.0,189.3242,189.4031,189.2255,189.2255,1460.0
2024-01-30 13:15:00,191.91,192.19,191.91,192.12,27740.0,189.3044,189.5806,189.3044,189.5116,27740.0
2024-01-30 13:20:00,192.13,192.26,192.01,192.22,2613.0,189.5215,189.6497,189.4031,189.6102,2613.0
2024-01-30 13:25:00,192.31,192.34,192.09,192.09,2401.0,189.699,189.7286,189.482,189.482,2401.0
2024-01-30 13:30:00,192.22,192.22,192.1,192.1,738.0,189.6102,189.6102,189.4919,189.4919,738.0
2024-01-30 13:35:00,192.04,192.24,191.93,192.24,2485.0,189.4327,189.63,189.3242,189.63,2485.0
2024-01-30 13:40:00,192.18,192.22,191.87,191.95,4968.0,189.5708,189.6102,189.265,189.3439,4968.0
2024-01-30 13:45:00,191.85,192.04,191.85,191.91,1302.0,189.2453,189.4327,189.2453,189.3044,1302.0
2024-01-30 13:50:00,191.91,192.0,191.89,192.0,1770.0,189.3044,189.3932,189.2847,189.3932,1770.0
2024-01-30 13:55:00,191.97,192.04,191.96,192.03,400.0,189.3636,189.4327,189.3538,189.4228,400.0
2024-01-30 14:00:00,192.01,192.02,191.91,191.96,3606.0,189.4031,189.4129,189.3044,189.3538,3606.0
2024-01-30 14:05:00,191.95,191.96,191.73,191.9,4150.0,189.3439,189.3538,189.1269,189.2946,4150.0
2024-01-30 14:10:00,191.89,192.02,191.89,191.93,1350.0,189.2847,189.4129,189.2847,189.3242,1350.0
2024-01-30 14:15:00,191.93,191.95,191.54,191.69,3428.0,189.3242,189.3439,188.9395,189.0874,3428.0
2024-01-30 14:20:00,191.69,191.79,191.6,191.79,832.0,189.0874,189.1861,188.9986,189.1861,832.0
2024-01-30 14:25:00,191.84,191.88,191.75,191.88,2965.0,189.2354,189.2748,189.1466,189.2748,2965.0
2024-01-30 14:30:00,191.84,191.91,191.76,191.85,2501.0,189.2354,189.3044,189.1565,189.2453,2501.0
2024-01-30 14:35:00,191.78,191.82,191.57,191.59,2913.0,189.1762,189.2157,188.9691,188.9888,2913.0
2024-01-30 14:40:00,191.65,191.78,191.59,191.73,3920.0,189.048,189.1762,188.9888,189.1269,3920.0
2024-01-30 14:45:00,191.63,191.98,191.63,191.84,3900.0,189.0282,189.3735,189.0282,189.2354,3900.0
2024-01-30 14:50:00,191.88,192.0,191.86,191.93,2327.0,189.2748,189.3932,189.2551,189.3242,2327.0
2024-01-30 14:55:00,191.87,191.99,191.77,191.99,2078.0,189.265,189.3834,189.1663,189.3834,2078.0
2024-01-30 15:00:00,191.96,192.06,191.86,191.91,4521.0,189.3538,189.4524,189.2551,189.3044,4521.0
2024-01-30 15:05:00,191.89,191.99,191.75,191.76,4859.0,189.2847,189.3834,189.1466,189.1565,4859.0
2024-01-30 15:10:00,191.86,191.88,191.76,191.76,2519.0,189.2551,189.2748,189.1565,189.1565,2519.0
2024-01-30 15:15:00,191.76,191.76,191.46,191.46,3972.0,189.1565,189.1565,188.8605,188.8605,3972.0
2024-01-30 15:20:00,191.58,191.74,191.49,191.55,1800.0,188.9789,189.1367,188.8901,188.9493,1800.0
2024-01-30 15:25:00,191.69,191.73,191.64,191.67,2759.0,189.0874,189.1269,189.0381,189.0677,2759.0
2024-01-30 15:30:00,191.59,191.68,191.03,191.03,6385.0,188.9888,189.0776,188.4364,188.4364,6385.0
2024-01-30 15:35:00,191.13,191.21,191.0,191.19,5011.0,188.535,188.6139,188.4068,188.5942,5011.0
2024-01-30 15:40:00,191.21,191.41,191.21,191.34,7902.0,188.6139,188.8112,188.6139,188.7422,7902.0
2024-01-30 15:45:00,191.28,191.47,191.2,191.45,8954.0,188.683,188.8704,188.6041,188.8507,8954.0
2024-01-30 15:50:00,191.52,191.65,191.31,191.43,15180.0,188.9197,189.048,188.7126,188.831,15180.0
2024-01-30 15:55:00,191.44,191.5,191.29,191.38,36307.0,188.8408,188.9,188.6929,188.7816,36307.0
2024-01-31 09:30:00,192.31,192.55,191.5,192.03,10545.0,189.699,189.9357,188.9,189.4228,10545.0
2024-01-31 09:35:00,192.23,193.04,192.23,192.75,2282.0,189.6201,190.4191,189.6201,190.133,2282.0
2024-01-31 09:40:00,192.99,192.99,192.65,192.86,2034.0,190.3698,190.3698,190.0344,190.2415,2034.0
2024-01-31 09:45:00,192.64,192.96,192.31,192.5,3303.0,190.0245,190.3402,189.699,189.8864,3303.0
2024-01-31 09:50:00,192.57,192.88,192.57,192.8,3197.0,189.9555,190.2613,189.9555,190.1824,3197.0
2024-01-31 09:55:00,192.85,193.01,192.37,192.41,3257.0,190.2317,190.3895,189.7582,189.7976,3257.0
2024-01-31 10:00:00,192.55,192.85,192.35,192.6,2358.0,189.9357,190.2317,189.7385,189.9851,2358.0
2024-01-31 10:05:00,192.4,192.4,192.09,192.1,3000.0,189.7878,189.7878,189.482,189.4919,3000.0
2024-01-31 10:10:00,192.29,192.33,191.82,191.82,3422.0,189.6793,189.7187,189.2157,189.2157,3422.0
2024-01-31 10:15:00,191.7,192.01,191.59,191.59,5656.0,189.0973,189.4031,188.9888,188.9888,5656.0
2024-01-31 10:20:00,191.7,191.7,191.13,191.14,2008.0,189.0973,189.0973,188.535,188.5449,2008.0
2024-01-31 10:25:00,191.17,191.71,191.16,191.37,1964.0,188.5745,189.1072,188.5646,188.7718,1964.0
2024-01-31 10:30:00,191.35,191.35,190.72,190.84,3827.0,188.752,188.752,188.1306,188.249,3827.0
2024-01-31 10:35:00,190.85,191.36,190.85,191.35,2034.0,188.2588,188.7619,188.2588,188.752,2034.0
2024-01-31 10:40:00,191.49,191.83,191.35,191.4,2916.0,188.8901,189.2255,188.752,188.8014,2916.0
2024-01-31 10:45:00,191.38,191.59,191.38,191.55,1390.0,188.7816,188.9888,188.7816,188.9493,1390.0
2024-01-31 10:50:00,191.61,191.68,191.45,191.49,3123.0,189.0085,189.0776,188.8507,188.8901,3123.0
2024-01-31 10:55:00,191.45,191.45,191.28,191.33,300.0,188.8507,188.8507,188.683,188.7323,300.0
2024-01-31 11:00:00,191.32,191.49,191.29,191.34,2069.0,188.7224,188.8901,188.6929,188.7422,2069.0
2024-01-31 11:05:00,191.49,191.78,191.35,191.39,10564.0,188.8901,189.1762,188.752,188.7915,10564.0
2024-01-31 11:10:00,191.41,191.52,191.3,191.3,858.0,188.8112,188.9197,188.7027,188.7027,858.0
2024-01-31 11:15:00,191.46,191.57,191.29,191.46,1500.0,188.8605,188.9691,188.6929,188.8605,1500.0
2024-01-31 11:20:00,191.54,191.61,191.28,191.28,1835.0,188.9395,189.0085,188.683,188.683,1835.0
2024-01-31 11:25:00,191.17,191.28,191.07,191.19,2419.0,188.5745,188.683,188.4758,188.5942,2419.0
2024-01-31 11:30:00,191.19,191.19,190.96,191.03,900.0,188.5942,188.5942,188.3673,188.4364,900.0
2024-01-31 11:35:00,190.86,190.86,190.74,190.75,3487.0,188.2687,188.2687,188.1503,188.1602,3487.0
2024-01-31 11:40:00,190.75,190.78,190.67,190.72,700.0,188.1602,188.1898,188.0813,188.1306,700.0
2024-01-31 11:45:00,190.92,190.92,190.89,190.89,500.0,188.3279,188.3279,188.2983,188.2983,500.0
2024-01-31 11:50:00,191.0,191.13,190.94,190.96,2108.0,188.4068,188.535,188.3476,188.3673,2108.0
2024-01-31 11:55:00,190.97,191.19,190.88,191.19,800.0,188.3772,188.5942,188.2884,188.5942,800.0
2024-01-31 12:00:00,191.19,191.38,191.13,191.36,908.0,188.5942,188.7816,188.535,188.7619,908.0
2024-01-31 12:05:00,191.54,191.66,191.53,191.66,500.0,188.9395,189.0578,188.9296,189.0578,500.0
2024-01-31 12:10:00,191.68,191.77,191.55,191.73,1620.0,189.0776,189.1663,188.9493,189.1269,1620.0
2024-01-31 12:15:00,191.62,191.74,191.61,191.7,1430.0,189.0184,189.1367,189.0085,189.0973,1430.0
2024-01-31 12:20:00,191.7,191.79,191.7,191.75,300.0,189.0973,189.1861,189.0973,189.1466,300.0
2024-01-31 12:25:00,191.97,192.11,191.97,192.11,488.0,189.3636,189.5017,189.3636,189.5017,488.0
2024-01-31 12:30:00,192.03,192.03,191.96,191.99,1900.0,189.4228,189.4228,189.3538,189.3834,1900.0
2024-01-31 12:35:00,191.92,191.92,191.52,191.52,2306.0,189.3143,189.3143,188.9197,188.9197,2306.0
2024-01-31 12:40:00,191.64,191.75,191.6,191.75,1090.0,189.0381,189.1466,188.9986,189.1466,1090.0
2024-01-31 12:45:00,191.73,191.84,191.68,191.84,1238.0,189.1269,189.2354,189.0776,189.2354,1238.0
2024-01-31 12:50:00,191.63,191.72,191.63,191.71,679.0,189.0282,189.117,189.0282,189.1072,679.0
2024-01-31 12:55:00,191.81,192.12,191.81,192.12,1250.0,189.2058,189.5116,189.2058,189.5116,1250.0
2024-01-31 13:00:00,191.95,192.03,191.81,191.98,4018.0,189.3439,189.4228,189.2058,189.3735,4018.0
2024-01-31 13:05:00,192.03,192.18,191.95,192.18,3897.0,189.4228,189.5708,189.3439,189.5708,3897.0
2024-01-31 13:10:00,192.21,192.25,191.9,191.97,5001.0,189.6004,189.6398,189.2946,189.3636,5001.0
2024-01-31 13:15:00,192.13,192.2,192.1,192.13,500.0,189.5215,189.5905,189.4919,189.5215,500.0
2024-01-31 13:20:00,192.14,192.32,192.11,192.22,6681.0,189.5313,189.7089,189.5017,189.6102,6681.0
2024-01-31 13:25:00,192.22,192.3,192.2,192.29,2087.0,189.6102,189.6891,189.5905,189.6793,2087.0
2024-01-31 13:30:00,192.31,192.31,192.06,192.06,1803.0,189.699,189.699,189.4524,189.4524,1803.0
2024-01-31 13:35:00,192.05,192.05,191.87,191.94,1986.0,189.4425,189.4425,189.265,189.334,1986.0
2024-01-31 13:40:00,191.96,192.06,191.95,192.06,1415.0,189.3538,189.4524,189.3439,189.4524,1415.0
2024-01-31 13:45:00,192.05,192.23,191.95,192.12,1961.0,189.4425,189.6201,189.3439,189.5116,1961.0
2024-01-31 13:50:00,192.22,192.28,192.11,192.24,3481.0,189.6102,189.6694,189.5017,189.63,3481.0
2024-01-31 13:55:00,192.44,192.7,192.44,192.6,2123.0,189.8272,190.0837,189.8272,189.9851,2123.0
2024-01-31 14:00:00,192.71,192.73,191.55,191.89,6182.0,190.0936,190.1133,188.9493,189.2847,6182.0
2024-01-31 14:05:00,192.21,192.21,191.56,191.76,1870.0,189.6004,189.6004,188.9592,189.1565,1870.0
2024-01-31 14:10:00,191.68,191.9,191.51,191.52,1826.0,189.0776,189.2946,188.9099,188.9197,1826.0
2024-01-31 14:15:00,191.61,191.68,191.3,191.31,2805.0,189.0085,189.0776,188.7027,188.7126,2805.0
2024-01-31 14:20:00,191.51,191.73,191.45,191.46,4036.0,188.9099,189.1269,188.8507,188.8605,4036.0
2024-01-31 14:25:00,191.55,191.87,191.55,191.67,1946.0,188.9493,189.265,188.9493,189.0677,1946.0
2024-01-31 14:30:00,191.83,192.11,191.78,192.04,2261.0,189.2255,189.5017,189.1762,189.4327,2261.0
2024-01-31 14:35:00,192.11,192.48,191.76,192.44,4338.0,189.5017,189.8667,189.1565,189.8272,4338.0
2024-01-31 14:40:00,192.43,193.04,192.43,192.88,7762.0,189.8174,190.4191,189.8174,190.2613,7762.0
2024-01-31 14:45:00,192.94,193.01,192.57,192.82,4555.0,190.3205,190.3895,189.9555,190.2021,4555.0
2024-01-31 14:50:00,192.81,192.83,191.99,192.23,2402.0,190.1922,190.2119,189.3834,189.6201,2402.0
2024-01-31 14:55:00,192.07,192.22,191.79,191.79,3597.0,189.4623,189.6102,189.1861,189.1861,3597.0
2024-01-31 15:00:00,191.76,191.81,190.69,190.78,4100.0,189.1565,189.2058,188.101,188.1898,4100.0
2024-01-31 15:05:00,190.82,191.25,190.51,191.13,8232.0,188.2292,188.6534,187.9234,188.535,8232.0
2024-01-31 15:10:00,191.25,191.55,191.09,191.49,5387.0,188.6534,188.9493,188.4956,188.8901,5387.0
2024-01-31 15:15:00,191.45,191.56,191.22,191.42,4114.0,188.8507,188.9592,188.6238,188.8211,4114.0
2024-01-31 15:20:00,191.32,191.74,191.27,191.57,3964.0,188.7224,189.1367,188.6731,188.9691,3964.0
2024-01-31 15:25:00,191.49,191.93,191.43,191.76,11462.0,188.8901,189.3242,188.831,189.1565,11462.0
2024-01-31 15:30:00,191.79,191.79,191.27,191.4,13510.0,189.1861,189.1861,188.6731,188.8014,13510.0
2024-01-31 15:35:00,191.45,191.55,191.12,191.13,17790.0,188.8507,188.9493,188.5252,188.535,17790.0
2024-01-31 15:40:00,191.12,191.21,190.57,190.59,13339.0,188.5252,188.6139,187.9826,188.0024,13339.0
2024-01-31 15:45:00,190.57,190.63,190.12,190.2,6336.0,187.9826,188.0418,187.5387,187.6177,6336.0
2024-01-31 15:50:00,190.26,190.55,189.76,190.55,14480.0,187.6768,187.9629,187.1836,187.9629,14480.0
2024-01-31 15:55:00,190.62,190.77,190.14,190.15,42735.0,188.032,188.1799,187.5585,187.5683,42735.0
2024-02-01 09:30:00,190.44,190.62,189.84,190.2,9381.0,187.8544,188.032,187.2625,187.6177,9381.0
2024-02-01 09:35:00,190.21,190.82,189.8,190.75,5784.0,187.6275,188.2292,187.2231,188.1602,5784.0
2024-02-01 09:40:00,190.63,191.35,190.34,191.01,3110.0,188.0418,188.752,187.7558,188.4167,3110.0
2024-02-01 09:45:00,190.82,191.32,190.53,190.53,4165.0,188.2292,188.7224,187.9432,187.9432,4165.0
2024-02-01 09:50:00,190.95,191.41,190.72,191.21,3343.0,188.3575,188.8112,188.1306,188.6139,3343.0
2024-02-01 09:55:00,191.21,191.44,191.04,191.28,4674.0,188.6139,188.8408,188.4462,188.683,4674.0
2024-02-01 10:00:00,191.16,191.3,190.75,191.04,5918.0,188.5646,188.7027,188.1602,188.4462,5918.0
2024-02-01 10:05:00,191.16,191.9,190.85,191.87,13532.0,188.5646,189.2946,188.2588,189.265,13532.0
2024-02-01 10:10:00,191.86,192.0,191.46,191.67,8583.0,189.2551,189.3932,188.8605,189.0677,8583.0
2024-02-01 10:15:00,191.68,191.87,191.68,191.75,2023.0,189.0776,189.265,189.0776,189.1466,2023.0
2024-02-01 10:20:00,191.66,191.66,190.96,191.09,7305.0,189.0578,189.0578,188.3673,188.4956,7305.0
2024-02-01 10:25:00,191.18,191.75,191.0,191.57,5320.0,188.5843,189.1466,188.4068,188.9691,5320.0
2024-02-01 10:30:00,191.46,191.54,191.01,191.11,5980.0,188.8605,188.9395,188.4167,188.5153,5980.0
2024-02-01 10:35:00,191.04,191.04,190.8,190.89,3872.0,188.4462,188.4462,188.2095,188.2983,3872.0
2024-02-01 10:40:00,190.95,191.1,190.73,190.98,4683.0,188.3575,188.5054,188.1405,188.3871,4683.0
2024-02-01 10:45:00,191.1,191.78,190.98,191.51,14332.0,188.5054,189.1762,188.3871,188.9099,14332.0
2024-02-01 10:50:00,191.35,191.57,191.0,191.0,7650.0,188.752,188.9691,188.4068,188.4068,7650.0
2024-02-01 10:55:00,190.95,191.27,190.81,190.89,4274.0,188.3575,188.6731,188.2194,188.2983,4274.0
2024-02-01 11:00:00,191.04,191.38,191.0,191.25,8209.0,188.4462,188.7816,188.4068,188.6534,8209.0
2024-02-01 11:05:00,191.25,191.51,191.17,191.37,4100.0,188.6534,188.9099,188.5745,188.7718,4100.0
2024-02-01 11:10:00,191.37,191.52,191.17,191.49,2976.0,188.7718,188.9197,188.5745,188.8901,2976.0
2024-02-01 11:15:00,191.48,191.78,191.46,191.56,4775.0,188.8803,189.1762,188.8605,188.9592,4775.0
2024-02-01 11:20:00,191.57,191.91,191.55,191.9,2503.0,188.9691,189.3044,188.9493,189.2946,2503.0
2024-02-01 11:25:00,192.07,192.07,191.71,191.9,3563.0,189.4623,189.4623,189.1072,189.2946,3563.0
2024-02-01 11:30:00,192.02,192.45,191.95,192.42,2944.0,189.4129,189.8371,189.3439,189.8075,2944.0
2024-02-01 11:35:00,192.42,192.65,192.18,192.65,5398.0,189.8075,190.0344,189.5708,190.0344,5398.0
2024-02-01 11:40:00,192.68,192.86,192.59,192.81,4862.0,190.064,190.2415,189.9752,190.1922,4862.0
2024-02-01 11:45:00,192.77,192.77,192.67,192.72,1545.0,190.1528,190.1528,190.0541,190.1034,1545.0
2024-02-01 11:50:00,192.64,192.64,192.44,192.5,2445.0,190.0245,190.0245,189.8272,189.8864,2445.0
2024-02-01 11:55:00,192.51,192.57,192.16,192.36,3326.0,189.8963,189.9555,189.551,189.7483,3326.0
2024-02-01 12:00:00,192.41,192.73,192.37,192.5,4266.0,189.7976,190.1133,189.7582,189.8864,4266.0
2024-02-01 12:05:00,192.61,193.17,192.61,192.99,4689.0,189.9949,190.5473,189.9949,190.3698,4689.0
2024-02-01 12:10:00,192.98,192.98,192.42,192.42,1794.0,190.3599,190.3599,189.8075,189.8075,1794.0
2024-02-01 12:15:00,192.38,192.38,192.12,192.28,800.0,189.7681,189.7681,189.5116,189.6694,800.0
2024-02-01 12:20:00,192.29,192.51,192.24,192.5,1938.0,189.6793,189.8963,189.63,189.8864,1938.0
2024-02-01 12:25:00,192.46,192.73,192.41,192.59,2400.0,189.847,190.1133,189.7976,189.9752,2400.0
2024-02-01 12:30:00,192.7,192.79,192.65,192.67,1419.0,190.0837,190.1725,190.0344,190.0541,1419.0
2024-02-01 12:35:00,192.75,193.09,192.56,193.08,15417.0,190.133,190.4684,189.9456,190.4586,15417.0
2024-02-01 12:40:00,193.16,193.29,192.95,192.96,3754.0,190.5375,190.6657,190.3303,190.3402,3754.0
2024-02-01 12:45:00,193.3,193.46,193.3,193.44,900.0,190.6756,190.8334,190.6756,190.8137,900.0
2024-02-01 12:50:00,193.55,193.55,193.31,193.4,3400.0,190.9222,190.9222,190.6854,190.7742,3400.0
2024-02-01 12:55:00,193.35,193.43,193.01,193.13,7060.0,190.7249,190.8038,190.3895,190.5079,7060.0
2024-02-01 13:00:00,193.2,193.37,193.02,193.02,3236.0,190.5769,190.7446,190.3994,190.3994,3236.0
2024-02-01 13:05:00,192.95,192.97,192.91,192.97,501.0,190.3303,190.35,190.2909,190.35,501.0
2024-02-01 13:10:00,192.98,193.13,192.98,193.09,1814.0,190.3599,190.5079,190.3599,190.4684,1814.0
2024-02-01 13:15:00,193.05,193.11,192.84,192.84,5880.0,190.429,190.4881,190.2218,190.2218,5880.0
2024-02-01 13:20:00,192.99,193.13,192.94,193.02,1968.0,190.3698,190.5079,190.3205,190.3994,1968.0
2024-02-01 13:25:00,193.04,193.6,193.04,193.6,7712.0,190.4191,190.9715,190.4191,190.9715,7712.0
2024-02-01 13:30:00,193.54,193.67,193.26,193.26,5890.0,190.9123,191.0405,190.6361,190.6361,5890.0
2024-02-01 13:35:00,193.08,193.08,192.75,192.78,1405.0,190.4586,190.4586,190.133,190.1626,1405.0
2024-02-01 13:40:00,192.72,193.1,192.72,193.1,1704.0,190.1034,190.4783,190.1034,190.4783,1704.0
2024-02-01 13:45:00,193.17,193.29,193.05,193.25,2100.0,190.5473,190.6657,190.429,190.6262,2100.0
2024-02-01 13:50:00,193.3,193.37,193.23,193.27,2203.0,190.6756,190.7446,190.6065,190.646,2203.0
2024-02-01 13:55:00,193.3,193.54,193.3,193.5,1917.0,190.6756,190.9123,190.6756,190.8728,1917.0
2024-02-01 14:00:00,193.56,193.6,193.46,193.6,1000.0,190.932,190.9715,190.8334,190.9715,1000.0
2024-02-01 14:05:00,193.61,193.71,193.56,193.62,3444.0,190.9814,191.08,190.932,190.9912,3444.0
2024-02-01 14:10:00,193.61,193.66,193.3,193.3,1726.0,190.9814,191.0307,190.6756,190.6756,1726.0
2024-02-01 14:15:00,193.16,193.68,193.12,193.64,11025.0,190.5375,191.0504,190.498,191.0109,11025.0
2024-02-01 14:20:00,193.63,193.63,193.46,193.48,2144.0,191.0011,191.0011,190.8334,190.8531,2144.0
2024-02-01 14:25:00,193.38,193.47,193.36,193.36,1491.0,190.7545,190.8433,190.7348,190.7348,1491.0
2024-02-01 14:30:00,193.4,193.4,193.24,193.24,1663.0,190.7742,190.7742,190.6164,190.6164,1663.0
2024-02-01 14:35:00,193.26,193.44,193.26,193.43,2556.0,190.6361,190.8137,190.6361,190.8038,2556.0
2024-02-01 14:40:00,193.44,193.44,193.21,193.28,3292.0,190.8137,190.8137,190.5868,190.6558,3292.0
2024-02-01 14:45:00,193.36,193.5,193.36,193.41,2107.0,190.7348,190.8728,190.7348,190.7841,2107.0
2024-02-01 14:50:00,193.45,193.5,193.16,193.2,1931.0,190.8235,190.8728,190.5375,190.5769,1931.0
2024-02-01 14:55:00,193.32,193.36,193.18,193.35,4102.0,190.6953,190.7348,190.5572,190.7249,4102.0
2024-02-01 15:00:00,193.36,193.83,193.16,193.56,21209.0,190.7348,191.1984,190.5375,190.932,21209.0
2024-02-01 15:05:00,193.56,193.56,193.16,193.16,3269.0,190.932,190.932,190.5375,190.5375,3269.0
2024-02-01 15:10:00,193.12,193.12,192.87,192.91,3507.0,190.498,190.498,190.2514,190.2909,3507.0
2024-02-01 15:15:00,192.93,193.21,192.93,193.11,4314.0,190.3106,190.5868,190.3106,190.4881,4314.0
2024-02-01 15:20:00,193.04,193.05,192.64,192.65,3100.0,190.4191,190.429,190.0245,190.0344,3100.0
2024-02-01 15:25:00,192.68,192.88,192.68,192.86,7697.0,190.064,190.2613,190.064,190.2415,7697.0
2024-02-01 15:30:00,192.89,193.01,192.8,192.83,5740.0,190.2711,190.3895,190.1824,190.2119,5740.0
2024-02-01 15:35:00,192.86,192.93,192.76,192.91,6001.0,190.2415,190.3106,190.1429,190.2909,6001.0
2024-02-01 15:40:00,192.91,193.03,192.91,193.03,3449.0,190.2909,190.4092,190.2909,190.4092,3449.0
2024-02-01 15:45:00,193.03,193.09,192.84,192.89,9517.0,190.4092,190.4684,190.2218,190.2711,9517.0
2024-02-01 15:50:00,192.9,193.22,192.87,193.13,22248.0,190.281,190.5967,190.2514,190.5079,22248.0
2024-02-01 15:55:00,193.2,193.69,193.2,193.66,67117.0,190.5769,191.0603,190.5769,191.0307,67117.0
2024-02-02 09:30:00,191.98,193.19,191.98,192.74,6137.0,189.3735,190.5671,189.3735,190.1232,6137.0
2024-02-02 09:35:00,192.29,192.52,192.21,192.26,4277.0,189.6793,189.9062,189.6004,189.6497,4277.0
2024-02-02 09:40:00,192.03,192.17,191.11,192.16,5165.0,189.4228,189.5609,188.5153,189.551,5165.0
2024-02-02 09:45:00,192.5,192.85,192.24,192.34,3635.0,189.8864,190.2317,189.63,189.7286,3635.0
2024-02-02 09:50:00,192.38,192.38,191.26,191.46,4465.0,189.7681,189.7681,188.6633,188.8605,4465.0
2024-02-02 09:55:00,191.73,192.72,191.59,192.38,5432.0,189.1269,190.1034,188.9888,189.7681,5432.0
2024-02-02 10:00:00,192.4,192.9,192.25,192.81,19347.0,189.7878,190.281,189.6398,190.1922,19347.0
2024-02-02 10:05:00,192.55,193.03,192.21,193.03,2328.0,189.9357,190.4092,189.6004,190.4092,2328.0
2024-02-02 10:10:00,192.85,193.27,192.73,193.27,4590.0,190.2317,190.646,190.1133,190.646,4590.0
2024-02-02 10:15:00,192.88,192.98,192.74,192.78,2150.0,190.2613,190.3599,190.1232,190.1626,2150.0
2024-02-02 10:20:00,192.61,193.26,192.61,193.07,2476.0,189.9949,190.6361,189.9949,190.4487,2476.0
2024-02-02 10:25:00,193.19,193.19,192.55,192.71,2702.0,190.5671,190.5671,189.9357,190.0936,2702.0
2024-02-02 10:30:00,192.69,192.7,192.49,192.52,1342.0,190.0738,190.0837,189.8766,189.9062,1342.0
2024-02-02 10:35:00,192.54,192.54,192.18,192.45,2417.0,189.9259,189.9259,189.5708,189.8371,2417.0
2024-02-02 10:40:00,192.46,192.63,192.42,192.62,5619.0,189.847,190.0147,189.8075,190.0048,5619.0
2024-02-02 10:45:00,192.62,193.19,192.61,193.03,9161.0,190.0048,190.5671,189.9949,190.4092,9161.0
2024-02-02 10:50:00,192.86,192.86,191.97,191.97,1875.0,190.2415,190.2415,189.3636,189.3636,1875.0
2024-02-02 10:55:00,192.0,192.48,191.97,192.48,5649.0,189.3932,189.8667,189.3636,189.8667,5649.0
2024-02-02 11:00:00,192.5,192.51,192.24,192.33,1300.0,189.8864,189.8963,189.63,189.7187,1300.0
2024-02-02 11:05:00,192.33,192.45,192.19,192.19,2035.0,189.7187,189.8371,189.5806,189.5806,2035.0
2024-02-02 11:10:00,192.04,192.25,192.04,192.18,1306.0,189.4327,189.6398,189.4327,189.5708,1306.0
2024-02-02 11:15:00,192.09,192.25,192.08,192.23,1452.0,189.482,189.6398,189.4721,189.6201,1452.0
2024-02-02 11:20:00,192.15,192.23,191.99,192.23,2300.0,189.5412,189.6201,189.3834,189.6201,2300.0
2024-02-02 11:25:00,192.32,192.52,192.22,192.52,3042.0,189.7089,189.9062,189.6102,189.9062,3042.0
2024-02-02 11:30:00,192.61,192.94,192.6,192.87,6066.0,189.9949,190.3205,189.9851,190.2514,6066.0
2024-02-02 11:35:00,192.53,192.76,192.53,192.76,3902.0,189.916,190.1429,189.916,190.1429,3902.0
2024-02-02 11:40:00,192.75,192.89,192.75,192.81,5068.0,190.133,190.2711,190.133,190.1922,5068.0
2024-02-02 11:45:00,192.75,192.76,192.51,192.59,3201.0,190.133,190.1429,189.8963,189.9752,3201.0
2024-02-02 11:50:00,192.59,192.59,192.52,192.53,400.0,189.9752,189.9752,189.9062,189.916,400.0
2024-02-02 11:55:00,192.36,192.36,192.0,192.14,4138.0,189.7483,189.7483,189.3932,189.5313,4138.0
2024-02-02 12:00:00,192.09,192.17,191.83,192.06,5704.0,189.482,189.5609,189.2255,189.4524,5704.0
2024-02-02 12:05:00,192.04,192.12,191.93,192.0,13212.0,189.4327,189.5116,189.3242,189.3932,13212.0
2024-02-02 12:10:00,192.0,192.06,191.6,191.6,1947.0,189.3932,189.4524,188.9986,188.9986,1947.0
2024-02-02 12:15:00,191.59,191.72,191.52,191.52,1010.0,188.9888,189.117,188.9197,188.9197,1010.0
2024-02-02 12:20:00,191.61,191.61,191.55,191.55,1700.0,189.0085,189.0085,188.9493,188.9493,1700.0
2024-02-02 12:25:00,191.71,192.07,191.53,191.97,2724.0,189.1072,189.4623,188.9296,189.3636,2724.0
2024-02-02 12:30:00,191.99,192.19,191.77,191.85,8248.0,189.3834,189.5806,189.1663,189.2453,8248.0
2024-02-02 12:35:00,191.86,192.09,191.86,191.99,7627.0,189.2551,189.482,189.2551,189.3834,7627.0
2024-02-02 12:40:00,191.93,191.93,191.05,191.05,1850.0,189.3242,189.3242,188.4561,188.4561,1850.0
2024-02-02 12:45:00,191.0,191.47,190.9,191.21,3260.0,188.4068,188.8704,188.3081,188.6139,3260.0
2024-02-02 12:50:00,190.89,190.92,190.89,190.92,200.0,188.2983,188.3279,188.2983,188.3279,200.0
2024-02-02 12:55:00,191.07,191.42,191.07,191.37,1351.0,188.4758,188.8211,188.4758,188.7718,1351.0
2024-02-02 13:00:00,191.45,191.45,191.24,191.28,1000.0,188.8507,188.8507,188.6435,188.683,1000.0
2024-02-02 13:05:00,191.4,191.51,191.26,191.31,1445.0,188.8014,188.9099,188.6633,188.7126,1445.0
2024-02-02 13:10:00,191.38,191.58,191.31,191.58,2462.0,188.7816,188.9789,188.7126,188.9789,2462.0
2024-02-02 13:15:00,191.65,191.79,191.61,191.79,1684.0,189.048,189.1861,189.0085,189.1861,1684.0
2024-02-02 13:20:00,191.86,192.26,191.8,192.14,8751.0,189.2551,189.6497,189.1959,189.5313,8751.0
2024-02-02 13:25:00,192.06,192.3,191.87,191.99,2184.0,189.4524,189.6891,189.265,189.3834,2184.0
2024-02-02 13:30:00,191.87,191.93,191.82,191.93,1000.0,189.265,189.3242,189.2157,189.3242,1000.0
2024-02-02 13:35:00,192.08,192.12,191.74,191.74,1925.0,189.4721,189.5116,189.1367,189.1367,1925.0
2024-02-02 13:40:00,191.86,191.91,191.72,191.72,600.0,189.2551,189.3044,189.117,189.117,600.0
2024-02-02 13:45:00,191.72,191.72,191.72,191.72,0.0,189.117,189.117,189.117,189.117,0.0
2024-02-02 13:50:00,192.01,192.04,191.79,191.96,2761.0,189.4031,189.4327,189.1861,189.3538,2761.0
2024-02-02 13:55:00,191.91,191.99,191.57,191.59,2120.0,189.3044,189.3834,188.9691,188.9888,2120.0
2024-02-02 14:00:00,191.64,192.03,191.64,192.03,2457.0,189.0381,189.4228,189.0381,189.4228,2457.0
2024-02-02 14:05:00,192.11,192.16,191.99,192.1,1311.0,189.5017,189.551,189.3834,189.4919,1311.0
2024-02-02 14:10:00,192.08,192.43,192.08,192.36,4151.0,189.4721,189.8174,189.4721,189.7483,4151.0
2024-02-02 14:15:00,192.36,192.48,192.35,192.42,1322.0,189.7483,189.8667,189.7385,189.8075,1322.0
2024-02-02 14:20:00,192.29,192.29,191.61,191.89,6426.0,189.6793,189.6793,189.0085,189.2847,6426.0
2024-02-02 14:25:00,191.82,192.18,191.73,192.18,5993.0,189.2157,189.5708,189.1269,189.5708,5993.0
2024-02-02 14:30:00,192.11,192.14,192.03,192.14,1687.0,189.5017,189.5313,189.4228,189.5313,1687.0
2024-02-02 14:35:00,192.2,192.33,191.86,191.86,3898.0,189.5905,189.7187,189.2551,189.2551,3898.0
2024-02-02 14:40:00,191.94,191.99,191.7,191.7,1500.0,189.334,189.3834,189.0973,189.0973,1500.0
2024-02-02 14:45:00,191.67,191.87,191.57,191.83,4602.0,189.0677,189.265,188.9691,189.2255,4602.0
2024-02-02 14:50:00,191.81,191.81,191.62,191.69,1800.0,189.2058,189.2058,189.0184,189.0874,1800.0
2024-02-02 14:55:00,191.63,191.71,191.44,191.71,1833.0,189.0282,189.1072,188.8408,189.1072,1833.0
2024-02-02 15:00:00,191.64,191.8,191.58,191.79,3211.0,189.0381,189.1959,188.9789,189.1861,3211.0
2024-02-02 15:05:00,191.94,192.18,191.82,192.17,3848.0,189.334,189.5708,189.2157,189.5609,3848.0
2024-02-02 15:10:00,192.23,192.23,192.03,192.16,3833.0,189.6201,189.6201,189.4228,189.551,3833.0
2024-02-02 15:15:00,192.0,192.47,192.0,192.3,3611.0,189.3932,189.8568,189.3932,189.6891,3611.0
2024-02-02 15:20:00,192.37,192.52,192.15,192.26,1429.0,189.7582,189.9062,189.5412,189.6497,1429.0
2024-02-02 15:25:00,192.34,192.53,192.3,192.48,5254.0,189.7286,189.916,189.6891,189.8667,5254.0
2024-02-02 15:30:00,192.51,192.51,192.29,192.32,4261.0,189.8963,189.8963,189.6793,189.7089,4261.0
2024-02-02 15:35:00,192.25,192.52,192.25,192.3,2552.0,189.6398,189.9062,189.6398,189.6891,2552.0
2024-02-02 15:40:00,192.25,192.25,191.75,191.87,5185.0,189.6398,189.6398,189.1466,189.265,5185.0
2024-02-02 15:45:00,191.8,192.03,191.62,191.95,18770.0,189.1959,189.4228,189.0184,189.3439,18770.0
2024-02-02 15:50:00,192.03,192.19,191.82,192.15,13415.0,189.4228,189.5806,189.2157,189.5412,13415.0
2024-02-02 15:55:00,192.2,192.27,191.78,191.98,24954.0,189.5905,189.6595,189.1762,189.3735,24954.0
2024-02-05 09:30:00,191.2,192.29,191.1,191.8,10493.0,188.6041,189.6793,188.5054,189.1959,10493.0
2024-02-05 09:35:00,191.65,191.95,191.5,191.92,1500.0,189.048,189.3439,188.9,189.3143,1500.0
2024-02-05 09:40:00,192.0,192.44,191.67,191.72,8820.0,189.3932,189.8272,189.0677,189.117,8820.0
2024-02-05 09:45:00,191.67,192.31,191.62,192.18,11334.0,189.0677,189.699,189.0184,189.5708,11334.0
2024-02-05 09:50:00,192.31,192.31,191.56,191.57,4223.0,189.699,189.699,188.9592,188.9691,4223.0
2024-02-05 09:55:00,191.56,191.61,190.85,191.61,4235.0,188.9592,189.0085,188.2588,189.0085,4235.0
2024-02-05 10:00:00,192.43,192.43,191.02,191.12,4790.0,189.8174,189.8174,188.4265,188.5252,4790.0
2024-02-05 10:05:00,191.23,191.24,190.66,190.67,4657.0,188.6337,188.6435,188.0714,188.0813,4657.0
2024-02-05 10:10:00,190.62,191.03,190.43,190.92,3376.0,188.032,188.4364,187.8445,188.3279,3376.0
2024-02-05 10:15:00,190.92,191.15,190.76,190.76,5008.0,188.3279,188.5548,188.1701,188.1701,5008.0
2024-02-05 10:20:00,190.75,190.88,190.43,190.88,2791.0,188.1602,188.2884,187.8445,188.2884,2791.0
2024-02-05 10:25:00,190.91,191.51,190.91,191.19,6926.0,188.318,188.9099,188.318,188.5942,6926.0
2024-02-05 10:30:00,191.3,191.51,191.11,191.33,10518.0,188.7027,188.9099,188.5153,188.7323,10518.0
2024-02-05 10:35:00,191.2,191.22,190.67,191.14,3863.0,188.6041,188.6238,188.0813,188.5449,3863.0
2024-02-05 10:40:00,191.4,191.76,191.06,191.52,4647.0,188.8014,189.1565,188.466,188.9197,4647.0
2024-02-05 10:45:00,191.52,191.85,191.45,191.46,3940.0,188.9197,189.2453,188.8507,188.8605,3940.0
2024-02-05 10:50:00,191.76,191.76,191.07,191.59,7889.0,189.1565,189.1565,188.4758,188.9888,7889.0
2024-02-05 10:55:00,191.59,191.98,191.58,191.74,4620.0,188.9888,189.3735,188.9789,189.1367,4620.0
2024-02-05 11:00:00,191.77,191.77,191.24,191.72,10105.0,189.1663,189.1663,188.6435,189.117,10105.0
2024-02-05 11:05:00,191.78,191.83,191.55,191.65,3848.0,189.1762,189.2255,188.9493,189.048,3848.0
2024-02-05 11:10:00,191.7,191.91,191.68,191.89,2500.0,189.0973,189.3044,189.0776,189.2847,2500.0
2024-02-05 11:15:00,191.89,191.89,191.46,191.75,3214.0,189.2847,189.2847,188.8605,189.1466,3214.0
2024-02-05 11:20:00,191.64,191.72,191.27,191.38,5861.0,189.0381,189.117,188.6731,188.7816,5861.0
2024-02-05 11:25:00,191.23,191.35,191.14,191.22,6021.0,188.6337,188.752,188.5449,188.6238,6021.0
2024-02-05 11:30:00,191.22,191.38,191.21,191.32,3715.0,188.6238,188.7816,188.6139,188.7224,3715.0
2024-02-05 11:35:00,191.5,191.5,191.29,191.34,2970.0,188.9,188.9,188.6929,188.7422,2970.0
2024-02-05 11:40:00,191.3,191.62,191.26,191.59,3943.0,188.7027,189.0184,188.6633,188.9888,3943.0
2024-02-05 11:45:00,191.64,191.89,191.64,191.83,1896.0,189.0381,189.2847,189.0381,189.2255,1896.0
2024-02-05 11:50:00,191.83,191.83,191.5,191.55,2906.0,189.2255,189.2255,188.9,188.9493,2906.0
2024-02-05 11:55:00,191.57,191.89,191.52,191.82,3930.0,188.9691,189.2847,188.9197,189.2157,3930.0
2024-02-05 12:00:00,191.79,191.79,191.58,191.75,3303.0,189.1861,189.1861,188.9789,189.1466,3303.0
2024-02-05 12:05:00,191.75,191.75,191.54,191.67,2483.0,189.1466,189.1466,188.9395,189.0677,2483.0
2024-02-05 12:10:00,191.67,191.67,191.65,191.67,1257.0,189.0677,189.0677,189.048,189.0677,1257.0
2024-02-05 12:15:00,191.65,191.85,191.6,191.79,5403.0,189.048,189.2453,188.9986,189.1861,5403.0
2024-02-05 12:20:00,191.75,191.75,191.52,191.74,2084.0,189.1466,189.1466,188.9197,189.1367,2084.0
2024-02-05 12:25:00,191.64,191.68,191.55,191.68,1552.0,189.0381,189.0776,188.9493,189.0776,1552.0
2024-02-05 12:30:00,191.66,191.91,191.66,191.86,2552.0,189.0578,189.3044,189.0578,189.2551,2552.0
2024-02-05 12:35:00,191.86,191.97,191.77,191.86,2520.0,189.2551,189.3636,189.1663,189.2551,2520.0
2024-02-05 12:40:00,191.88,191.88,191.54,191.54,3048.0,189.2748,189.2748,188.9395,188.9395,3048.0
2024-02-05 12:45:00,191.5,191.51,191.31,191.41,1313.0,188.9,188.9099,188.7126,188.8112,1313.0
2024-02-05 12:50:00,191.52,191.69,191.45,191.69,2846.0,188.9197,189.0874,188.8507,189.0874,2846.0
2024-02-05 12:55:00,191.69,191.88,191.68,191.78,10829.0,189.0874,189.2748,189.0776,189.1762,10829.0
2024-02-05 13:00:00,191.78,191.78,191.41,191.49,2853.0,189.1762,189.1762,188.8112,188.8901,2853.0
2024-02-05 13:05:00,191.49,191.57,191.4,191.55,2200.0,188.8901,188.9691,188.8014,188.9493,2200.0
2024-02-05 13:10:00,191.57,191.77,191.57,191.72,4211.0,188.9691,189.1663,188.9691,189.117,4211.0
2024-02-05 13:15:00,191.72,191.72,191.54,191.54,1660.0,189.117,189.117,188.9395,188.9395,1660.0
2024-02-05 13:20:00,191.59,191.59,190.76,190.98,13514.0,188.9888,188.9888,188.1701,188.3871,13514.0
2024-02-05 13:25:00,190.98,190.98,190.79,190.83,2146.0,188.3871,188.3871,188.1996,188.2391,2146.0
2024-02-05 13:30:00,190.82,190.98,190.77,190.98,2030.0,188.2292,188.3871,188.1799,188.3871,2030.0
2024-02-05 13:35:00,191.02,191.18,191.01,191.16,2505.0,188.4265,188.5843,188.4167,188.5646,2505.0
2024-02-05 13:40:00,191.19,191.35,191.18,191.34,1832.0,188.5942,188.752,188.5843,188.7422,1832.0
2024-02-05 13:45:00,191.37,191.4,191.15,191.15,2769.0,188.7718,188.8014,188.5548,188.5548,2769.0
2024-02-05 13:50:00,191.2,191.28,191.19,191.28,2001.0,188.6041,188.683,188.5942,188.683,2001.0
2024-02-05 13:55:00,191.28,191.44,191.27,191.43,2199.0,188.683,188.8408,188.6731,188.831,2199.0
2024-02-05 14:00:00,191.37,191.43,191.19,191.2,2313.0,188.7718,188.831,188.5942,188.6041,2313.0
2024-02-05 14:05:00,191.15,191.15,190.82,190.82,5397.0,188.5548,188.5548,188.2292,188.2292,5397.0
2024-02-05 14:10:00,190.77,190.79,190.67,190.79,5174.0,188.1799,188.1996,188.0813,188.1996,5174.0
2024-02-05 14:15:00,190.78,191.34,190.69,191.34,3683.0,188.1898,188.7422,188.101,188.7422,3683.0
2024-02-05 14:20:00,191.33,191.35,190.97,191.08,2544.0,188.7323,188.752,188.3772,188.4857,2544.0
2024-02-05 14:25:00,191.08,191.09,190.96,190.98,2300.0,188.4857,188.4956,188.3673,188.3871,2300.0
2024-02-05 14:30:00,191.03,191.35,191.02,191.34,3241.0,188.4364,188.752,188.4265,188.7422,3241.0
2024-02-05 14:35:00,191.31,191.34,191.17,191.21,4796.0,188.7126,188.7422,188.5745,188.6139,4796.0
2024-02-05 14:40:00,191.22,191.22,191.11,191.13,2039.0,188.6238,188.6238,188.5153,188.535,2039.0
2024-02-05 14:45:00,191.13,191.47,191.13,191.47,3390.0,188.535,188.8704,188.535,188.8704,3390.0
2024-02-05 14:50:00,191.47,191.47,191.25,191.25,3708.0,188.8704,188.8704,188.6534,188.6534,3708.0
2024-02-05 14:55:00,191.2,191.37,191.11,191.32,3534.0,188.6041,188.7718,188.5153,188.7224,3534.0
2024-02-05 15:00:00,191.31,191.43,190.83,190.83,4333.0,188.7126,188.831,188.2391,188.2391,4333.0
2024-02-05 15:05:00,190.88,191.03,190.85,190.93,4588.0,188.2884,188.4364,188.2588,188.3377,4588.0
2024-02-05 15:10:00,190.98,191.05,190.87,190.98,4340.0,188.3871,188.4561,188.2786,188.3871,4340.0
2024-02-05 15:15:00,190.98,191.2,190.94,191.08,5759.0,188.3871,188.6041,188.3476,188.4857,5759.0
2024-02-05 15:20:00,191.08,191.25,191.06,191.16,5110.0,188.4857,188.6534,188.466,188.5646,5110.0
2024-02-05 15:25:00,191.12,191.39,191.12,191.33,4945.0,188.5252,188.7915,188.5252,188.7323,4945.0
2024-02-05 15:30:00,191.43,191.45,191.22,191.3,6503.0,188.831,188.8507,188.6238,188.7027,6503.0
2024-02-05 15:35:00,191.3,191.35,191.17,191.21,9675.0,188.7027,188.752,188.5745,188.6139,9675.0
2024-02-05 15:40:00,191.18,191.2,190.97,191.0,6063.0,188.5843,188.6041,188.3772,188.4068,6063.0
2024-02-05 15:45:00,190.97,191.04,190.63,190.7,8519.0,188.3772,188.4462,188.0418,188.1109,8519.0
2024-02-05 15:50:00,190.78,190.94,190.6,190.65,16416.0,188.1898,188.3476,188.0122,188.0615,16416.0
2024-02-05 15:55:00,190.65,190.93,190.09,190.1,54253.0,188.0615,188.3377,187.5091,187.519,54253.0
2024-02-06 09:30:00,190.29,191.64,187.77,188.09,23708.0,187.7064,189.0381,185.2206,185.5363,23708.0
2024-02-06 09:35:00,188.09,188.85,186.07,186.38,20228.0,185.5363,186.286,183.5437,183.8495,20228.0
2024-02-06 09:40:00,186.44,187.86,186.23,187.81,16726.0,183.9087,185.3094,183.7016,185.2601,16726.0
2024-02-06 09:45:00,187.82,187.82,186.47,186.78,8767.0,185.27,185.27,183.9383,184.2441,8767.0
2024-02-06 09:50:00,186.86,187.26,186.25,186.81,12349.0,184.323,184.7176,183.7213,184.2737,12349.0
2024-02-06 09:55:00,186.81,186.92,186.43,186.68,9345.0,184.2737,184.3822,183.8988,184.1454,9345.0
2024-02-06 10:00:00,186.63,188.03,186.42,187.14,45342.0,184.0961,185.4771,183.889,184.5992,45342.0
2024-02-06 10:05:00,187.12,187.96,186.89,187.93,38009.0,184.5795,185.4081,184.3526,185.3785,38009.0
2024-02-06 10:10:00,187.93,187.93,187.13,187.43,28153.0,185.3785,185.3785,184.5893,184.8853,28153.0
2024-02-06 10:15:00,187.46,188.27,187.46,188.08,19933.0,184.9149,185.7139,184.9149,185.5264,19933.0
2024-02-06 10:20:00,188.08,188.71,187.85,188.67,13215.0,185.5264,186.1479,185.2996,186.1084,13215.0
2024-02-06 10:25:00,188.75,188.8,188.36,188.42,6619.0,186.1873,186.2367,185.8026,185.8618,6619.0
2024-02-06 10:30:00,188.51,188.95,188.51,188.95,5706.0,185.9506,186.3846,185.9506,186.3846,5706.0
2024-02-06 10:35:00,188.97,189.81,188.9,189.56,7347.0,186.4044,187.2329,186.3353,186.9863,7347.0
2024-02-06 10:40:00,189.62,190.69,189.62,190.61,9403.0,187.0455,188.101,187.0455,188.0221,9403.0
2024-02-06 10:45:00,190.61,190.89,190.31,190.32,5345.0,188.0221,188.2983,187.7262,187.736,5345.0
2024-02-06 10:50:00,190.28,190.56,190.23,190.5,5343.0,187.6966,187.9728,187.6472,187.9136,5343.0
2024-02-06 10:55:00,190.9,191.07,190.26,190.34,4939.0,188.3081,188.4758,187.6768,187.7558,4939.0
2024-02-06 11:00:00,190.29,190.84,190.29,190.84,7049.0,187.7064,188.249,187.7064,188.249,7049.0
2024-02-06 11:05:00,190.78,191.35,190.78,191.01,3950.0,188.1898,188.752,188.1898,188.4167,3950.0
2024-02-06 11:10:00,191.05,191.68,191.05,191.35,4623.0,188.4561,189.0776,188.4561,188.752,4623.0
2024-02-06 11:15:00,191.48,191.87,191.48,191.7,2551.0,188.8803,189.265,188.8803,189.0973,2551.0
2024-02-06 11:20:00,191.82,191.83,191.62,191.82,1875.0,189.2157,189.2255,189.0184,189.2157,1875.0
2024-02-06 11:25:00,191.77,191.88,191.65,191.8,4547.0,189.1663,189.2748,189.048,189.1959,4547.0
2024-02-06 11:30:00,191.83,191.87,191.55,191.62,3041.0,189.2255,189.265,188.9493,189.0184,3041.0
2024-02-06 11:35:00,191.53,191.58,191.37,191.58,2079.0,188.9296,188.9789,188.7718,188.9789,2079.0
2024-02-06 11:40:00,191.54,191.55,191.05,191.17,3011.0,188.9395,188.9493,188.4561,188.5745,3011.0
2024-02-06 11:45:00,191.04,191.27,191.03,191.21,1572.0,188.4462,188.6731,188.4364,188.6139,1572.0
2024-02-06 11:50:00,191.18,191.31,191.18,191.24,1296.0,188.5843,188.7126,188.5843,188.6435,1296.0
2024-02-06 11:55:00,191.29,191.38,191.09,191.36,2405.0,188.6929,188.7816,188.4956,188.7619,2405.0
2024-02-06 12:00:00,191.46,191.68,191.27,191.57,3124.0,188.8605,189.0776,188.6731,188.9691,3124.0
2024-02-06 12:05:00,191.52,191.59,191.43,191.56,2245.0,188.9197,188.9888,188.831,188.9592,2245.0
2024-02-06 12:10:00,191.54,191.68,191.43,191.54,4126.0,188.9395,189.0776,188.831,188.9395,4126.0
2024-02-06 12:15:00,191.71,192.04,191.61,191.81,2553.0,189.1072,189.4327,189.0085,189.2058,2553.0
2024-02-06 12:20:00,191.87,192.15,191.86,192.15,1933.0,189.265,189.5412,189.2551,189.5412,1933.0
2024-02-06 12:25:00,192.15,192.64,192.15,192.56,3158.0,189.5412,190.0245,189.5412,189.9456,3158.0
2024-02-06 12:30:00,192.53,192.53,192.08,192.25,2420.0,189.916,189.916,189.4721,189.6398,2420.0
2024-02-06 12:35:00,192.19,192.37,192.19,192.23,1664.0,189.5806,189.7582,189.5806,189.6201,1664.0
2024-02-06 12:40:00,192.17,192.21,191.98,192.06,1804.0,189.5609,189.6004,189.3735,189.4524,1804.0
2024-02-06 12:45:00,192.03,192.19,191.98,192.19,1672.0,189.4228,189.5806,189.3735,189.5806,1672.0
2024-02-06 12:50:00,192.22,192.22,191.66,191.79,2544.0,189.6102,189.6102,189.0578,189.1861,2544.0
2024-02-06 12:55:00,191.86,192.08,191.86,191.96,4168.0,189.2551,189.4721,189.2551,189.3538,4168.0
2024-02-06 13:00:00,191.91,192.08,191.88,192.03,1387.0,189.3044,189.4721,189.2748,189.4228,1387.0
2024-02-06 13:05:00,192.03,192.11,192.02,192.05,1189.0,189.4228,189.5017,189.4129,189.4425,1189.0
2024-02-06 13:10:00,192.01,192.17,191.99,192.17,1600.0,189.4031,189.5609,189.3834,189.5609,1600.0
2024-02-06 13:15:00,192.1,192.21,192.04,192.11,1409.0,189.4919,189.6004,189.4327,189.5017,1409.0
2024-02-06 13:20:00,192.05,192.05,191.8,191.99,3189.0,189.4425,189.4425,189.1959,189.3834,3189.0
2024-02-06 13:25:00,192.07,192.08,191.94,191.97,1120.0,189.4623,189.4721,189.334,189.3636,1120.0
2024-02-06 13:30:00,192.0,192.17,191.98,192.03,2439.0,189.3932,189.5609,189.3735,189.4228,2439.0
2024-02-06 13:35:00,192.03,192.21,191.94,192.03,2534.0,189.4228,189.6004,189.334,189.4228,2534.0
2024-02-06 13:40:00,192.08,192.25,192.08,192.23,1921.0,189.4721,189.6398,189.4721,189.6201,1921.0
2024-02-06 13:45:00,192.33,192.44,192.19,192.42,2891.0,189.7187,189.8272,189.5806,189.8075,2891.0
2024-02-06 13:50:00,192.4,192.47,192.35,192.47,1357.0,189.7878,189.8568,189.7385,189.8568,1357.0
2024-02-06 13:55:00,192.49,192.54,192.43,192.49,2126.0,189.8766,189.9259,189.8174,189.8766,2126.0
2024-02-06 14:00:00,192.51,192.51,192.28,192.4,5424.0,189.8963,189.8963,189.6694,189.7878,5424.0
2024-02-06 14:05:00,192.42,192.46,191.95,192.12,3738.0,189.8075,189.847,189.3439,189.5116,3738.0
2024-02-06 14:10:00,192.02,192.03,191.81,191.81,1685.0,189.4129,189.4228,189.2058,189.2058,1685.0
2024-02-06 14:15:00,191.85,191.95,191.48,191.62,4270.0,189.2453,189.3439,188.8803,189.0184,4270.0
2024-02-06 14:20:00,191.62,191.75,191.62,191.72,2502.0,189.0184,189.1466,189.0184,189.117,2502.0
2024-02-06 14:25:00,191.72,191.72,191.36,191.37,7263.0,189.117,189.117,188.7619,188.7718,7263.0
2024-02-06 14:30:00,191.3,191.37,191.15,191.27,4408.0,188.7027,188.7718,188.5548,188.6731,4408.0
2024-02-06 14:35:00,191.32,191.33,191.0,191.11,5142.0,188.7224,188.7323,188.4068,188.5153,5142.0
2024-02-06 14:40:00,191.19,191.72,191.18,191.7,3966.0,188.5942,189.117,188.5843,189.0973,3966.0
2024-02-06 14:45:00,191.78,191.89,191.74,191.85,2100.0,189.1762,189.2847,189.1367,189.2453,2100.0
2024-02-06 14:50:00,192.03,192.13,191.95,192.13,2487.0,189.4228,189.5215,189.3439,189.5215,2487.0
2024-02-06 14:55:00,192.15,192.23,192.01,192.03,3846.0,189.5412,189.6201,189.4031,189.4228,3846.0
2024-02-06 15:00:00,192.03,192.06,191.95,191.95,1853.0,189.4228,189.4524,189.3439,189.3439,1853.0
2024-02-06 15:05:00,192.04,192.04,191.86,191.91,4128.0,189.4327,189.4327,189.2551,189.3044,4128.0
2024-02-06 15:10:00,191.96,191.96,191.6,191.64,2747.0,189.3538,189.3538,188.9986,189.0381,2747.0
2024-02-06 15:15:00,191.52,191.57,191.34,191.5,3341.0,188.9197,188.9691,188.7422,188.9,3341.0
2024-02-06 15:20:00,191.44,191.54,191.42,191.43,2790.0,188.8408,188.9395,188.8211,188.831,2790.0
2024-02-06 15:25:00,191.45,191.58,191.42,191.55,3155.0,188.8507,188.9789,188.8211,188.9493,3155.0
2024-02-06 15:30:00,191.6,191.66,191.4,191.62,7585.0,188.9986,189.0578,188.8014,189.0184,7585.0
2024-02-06 15:35:00,191.68,191.92,191.67,191.87,5867.0,189.0776,189.3143,189.0677,189.265,5867.0
2024-02-06 15:40:00,191.87,191.97,191.74,191.76,8403.0,189.265,189.3636,189.1367,189.1565,8403.0
2024-02-06 15:45:00,191.81,191.87,191.57,191.67,13430.0,189.2058,189.265,188.9691,189.0677,13430.0
2024-02-06 15:50:00,191.65,191.69,190.9,190.92,60566.0,189.048,189.0874,188.3081,188.3279,60566.0
2024-02-06 15:55:00,190.92,191.15,190.6,190.75,148480.0,188.3279,188.5548,188.0122,188.1602,148480.0
2024-02-07 09:30:00,190.35,190.35,188.96,189.56,7572.0,188.2486,188.2486,186.874,187.4674,7572.0
2024-02-07 09:35:00,189.46,190.0,189.26,189.91,2200.0,187.3685,187.9025,187.1707,187.8135,2200.0
2024-02-07 09:40:00,189.93,189.94,189.6,189.76,1649.0,187.8333,187.8432,187.5069,187.6652,1649.0
2024-02-07 09:45:00,189.41,189.51,189.04,189.04,2671.0,187.319,187.4179,186.9531,186.9531,2671.0
2024-02-07 09:50:00,189.03,189.03,188.7,188.79,2893.0,186.9432,186.9432,186.6169,186.7059,2893.0
2024-02-07 09:55:00,188.79,189.26,187.95,188.19,16109.0,186.7059,187.1707,185.8751,186.1125,16109.0
2024-02-07 10:00:00,188.38,188.38,187.78,187.9,7922.0,186.3004,186.3004,185.707,185.8257,7922.0
2024-02-07 10:05:00,187.64,188.46,187.4,188.33,4353.0,185.5686,186.3795,185.3312,186.2509,4353.0
2024-02-07 10:10:00,188.35,188.53,188.16,188.31,4666.0,186.2707,186.4487,186.0828,186.2312,4666.0
2024-02-07 10:15:00,188.2,188.96,187.76,188.96,16854.0,186.1224,186.874,185.6872,186.874,16854.0
2024-02-07 10:20:00,189.17,189.3,188.86,189.3,12072.0,187.0817,187.2102,186.7751,187.2102,12072.0
2024-02-07 10:25:00,189.19,189.52,189.19,189.39,1800.0,187.1014,187.4278,187.1014,187.2992,1800.0
2024-02-07 10:30:00,189.51,189.72,189.45,189.72,6831.0,187.4179,187.6256,187.3586,187.6256,6831.0
2024-02-07 10:35:00,189.72,189.76,189.32,189.5,4283.0,187.6256,187.6652,187.23,187.408,4283.0
2024-02-07 10:40:00,189.61,189.9,189.5,189.82,3586.0,187.5168,187.8036,187.408,187.7245,3586.0
2024-02-07 10:45:00,189.71,189.79,189.54,189.67,9780.0,187.6157,187.6948,187.4476,187.5761,9780.0
2024-02-07 10:50:00,189.68,190.15,189.67,189.87,5254.0,187.586,188.0508,187.5761,187.7739,5254.0
2024-02-07 10:55:00,190.08,190.51,190.0,190.37,18609.0,187.9816,188.4069,187.9025,188.2684,18609.0
2024-02-07 11:00:00,190.28,190.33,189.67,190.0,8992.0,188.1794,188.2289,187.5761,187.9025,8992.0
2024-02-07 11:05:00,190.02,190.29,189.91,190.03,8984.0,187.9223,188.1893,187.8135,187.9322,8984.0
2024-02-07 11:10:00,190.0,190.14,189.88,190.1,5845.0,187.9025,188.041,187.7838,188.0014,5845.0
2024-02-07 11:15:00,190.15,190.22,190.0,190.22,3075.0,188.0508,188.1201,187.9025,188.1201,3075.0
2024-02-07 11:20:00,190.14,190.22,189.8,189.92,3853.0,188.041,188.1201,187.7047,187.8234,3853.0
2024-02-07 11:25:00,189.91,189.94,189.53,189.53,5803.0,187.8135,187.8432,187.4377,187.4377,5803.0
2024-02-07 11:30:00,189.62,189.66,189.2,189.24,3735.0,187.5267,187.5663,187.1113,187.1509,3735.0
2024-02-07 11:35:00,189.31,189.31,189.0,189.0,1967.0,187.2201,187.2201,186.9135,186.9135,1967.0
2024-02-07 11:40:00,188.99,189.19,188.92,189.11,2057.0,186.9037,187.1014,186.8344,187.0223,2057.0
2024-02-07 11:45:00,189.17,189.18,189.01,189.06,2400.0,187.0817,187.0916,186.9234,186.9729,2400.0
2024-02-07 11:50:00,189.15,189.35,189.13,189.13,2860.0,187.0619,187.2597,187.0421,187.0421,2860.0
2024-02-07 11:55:00,189.2,189.22,189.03,189.21,3325.0,187.1113,187.1311,186.9432,187.1212,3325.0
2024-02-07 12:00:00,189.3,189.32,189.14,189.2,2364.0,187.2102,187.23,187.052,187.1113,2364.0
2024-02-07 12:05:00,189.23,189.3,189.1,189.3,2059.0,187.141,187.2102,187.0124,187.2102,2059.0
2024-02-07 12:10:00,189.31,189.48,189.19,189.48,4047.0,187.2201,187.3882,187.1014,187.3882,4047.0
2024-02-07 12:15:00,189.42,189.54,189.36,189.4,6184.0,187.3289,187.4476,187.2696,187.3091,6184.0
2024-02-07 12:20:00,189.4,189.49,189.13,189.2,2961.0,187.3091,187.3981,187.0421,187.1113,2961.0
2024-02-07 12:25:00,189.12,189.19,188.99,189.15,2932.0,187.0322,187.1014,186.9037,187.0619,2932.0
2024-02-07 12:30:00,189.15,189.33,189.01,189.25,3392.0,187.0619,187.2399,186.9234,187.1608,3392.0
2024-02-07 12:35:00,189.21,189.38,189.21,189.33,1546.0,187.1212,187.2893,187.1212,187.2399,1546.0
2024-02-07 12:40:00,189.26,189.28,189.02,189.02,1000.0,187.1707,187.1905,186.9333,186.9333,1000.0
2024-02-07 12:45:00,189.12,189.21,188.91,188.98,3337.0,187.0322,187.1212,186.8245,186.8938,3337.0
2024-02-07 12:50:00,188.98,188.98,188.61,188.64,1661.0,186.8938,186.8938,186.5278,186.5575,1661.0
2024-02-07 12:55:00,188.73,188.83,188.61,188.82,2821.0,186.6465,186.7454,186.5278,186.7355,2821.0
2024-02-07 13:00:00,188.81,189.2,188.62,188.62,2342.0,186.7256,187.1113,186.5377,186.5377,2342.0
2024-02-07 13:05:00,188.74,188.74,188.5,188.56,1102.0,186.6564,186.6564,186.4191,186.4784,1102.0
2024-02-07 13:10:00,188.56,188.57,188.25,188.25,5248.0,186.4784,186.4883,186.1718,186.1718,5248.0
2024-02-07 13:15:00,188.25,188.32,188.03,188.12,4555.0,186.1718,186.2411,185.9543,186.0433,4555.0
2024-02-07 13:20:00,188.1,188.1,187.92,188.03,1367.0,186.0235,186.0235,185.8455,185.9543,1367.0
2024-02-07 13:25:00,188.09,188.56,188.09,188.5,5953.0,186.0136,186.4784,186.0136,186.4191,5953.0
2024-02-07 13:30:00,188.59,188.74,188.34,188.4,4014.0,186.5081,186.6564,186.2608,186.3202,4014.0
2024-02-07 13:35:00,188.48,188.48,188.01,188.07,2516.0,186.3993,186.3993,185.9345,185.9938,2516.0
2024-02-07 13:40:00,187.93,188.11,187.93,188.11,2770.0,185.8554,186.0334,185.8554,186.0334,2770.0
2024-02-07 13:45:00,188.02,188.06,187.87,187.97,1400.0,185.9444,185.9839,185.796,185.8949,1400.0
2024-02-07 13:50:00,187.99,187.99,187.71,187.88,4473.0,185.9147,185.9147,185.6378,185.8059,4473.0
2024-02-07 13:55:00,187.87,187.87,187.45,187.55,3328.0,185.796,185.796,185.3807,185.4796,3328.0
2024-02-07 14:00:00,187.53,187.62,187.45,187.53,6253.0,185.4598,185.5488,185.3807,185.4598,6253.0
2024-02-07 14:05:00,187.51,187.64,187.46,187.59,1600.0,185.44,185.5686,185.3905,185.5191,1600.0
2024-02-07 14:10:00,187.66,188.15,187.66,188.11,2109.0,185.5883,186.0729,185.5883,186.0334,2109.0
2024-02-07 14:15:00,188.08,188.1,187.83,187.83,1215.0,186.0037,186.0235,185.7565,185.7565,1215.0
2024-02-07 14:20:00,187.85,188.02,187.78,187.86,2850.0,185.7762,185.9444,185.707,185.7861,2850.0
2024-02-07 14:25:00,187.92,187.96,187.68,187.68,1870.0,185.8455,185.885,185.6081,185.6081,1870.0
2024-02-07 14:30:00,187.76,187.89,187.64,187.81,3021.0,185.6872,185.8158,185.5686,185.7367,3021.0
2024-02-07 14:35:00,187.88,187.97,187.87,187.97,1440.0,185.8059,185.8949,185.796,185.8949,1440.0
2024-02-07 14:40:00,187.94,187.94,187.75,187.83,2424.0,185.8652,185.8652,185.6773,185.7565,2424.0
2024-02-07 14:45:00,187.77,188.41,187.77,188.12,4481.0,185.6971,186.3301,185.6971,186.0433,4481.0
2024-02-07 14:50:00,188.18,188.26,188.12,188.16,1350.0,186.1026,186.1817,186.0433,186.0828,1350.0
2024-02-07 14:55:00,188.18,188.18,188.07,188.08,1619.0,186.1026,186.1026,185.9938,186.0037,1619.0
2024-02-07 15:00:00,188.04,188.23,187.96,188.21,3905.0,185.9641,186.152,185.885,186.1323,3905.0
2024-02-07 15:05:00,188.22,188.22,188.09,188.09,1000.0,186.1422,186.1422,186.0136,186.0136,1000.0
2024-02-07 15:10:00,188.07,188.13,187.65,187.65,5639.0,185.9938,186.0531,185.5784,185.5784,5639.0
2024-02-07 15:15:00,187.62,187.7,187.48,187.65,4208.0,185.5488,185.6279,185.4103,185.5784,4208.0
2024-02-07 15:20:00,187.62,187.62,187.39,187.46,4769.0,185.5488,185.5488,185.3213,185.3905,4769.0
2024-02-07 15:25:00,187.46,187.55,187.31,187.47,3429.0,185.3905,185.4796,185.2422,185.4004,3429.0
2024-02-07 15:30:00,187.5,187.51,187.16,187.16,10652.0,185.4301,185.44,185.0939,185.0939,10652.0
2024-02-07 15:35:00,187.16,187.27,187.07,187.26,7696.0,185.0939,185.2026,185.0049,185.1928,7696.0
2024-02-07 15:40:00,187.22,187.34,187.0,187.13,8987.0,185.1532,185.2719,184.9356,185.0642,8987.0
2024-02-07 15:45:00,187.2,187.34,187.02,187.09,12702.0,185.1334,185.2719,184.9554,185.0246,12702.0
2024-02-07 15:50:00,187.13,187.13,186.75,186.85,23619.0,185.0642,185.0642,184.6884,184.7873,23619.0
2024-02-07 15:55:00,186.82,186.89,186.52,186.55,80549.0,184.7576,184.8268,184.4609,184.4906,80549.0
2024-02-08 09:30:00,185.68,185.71,185.09,185.16,6418.0,183.6302,183.6599,183.0467,183.1159,6418.0
2024-02-08 09:35:00,185.12,185.5,184.53,185.06,5620.0,183.0764,183.4522,182.4929,183.017,5620.0
2024-02-08 09:40:00,185.05,186.02,184.83,184.87,5192.0,183.0072,183.9664,182.7896,182.8291,5192.0
2024-02-08 09:45:00,184.85,185.38,184.66,185.38,1185.0,182.8094,183.3335,182.6215,183.3335,1185.0
2024-02-08 09:50:00,185.38,185.8,184.98,185.07,5002.0,183.3335,183.7489,182.9379,183.0269,5002.0
2024-02-08 09:55:00,184.92,185.56,184.92,185.23,12162.0,182.8786,183.5115,182.8786,183.1852,12162.0
2024-02-08 10:00:00,185.43,185.64,185.31,185.51,7226.0,183.383,183.5906,183.2643,183.4621,7226.0
2024-02-08 10:05:00,185.47,185.51,185.22,185.5,3854.0,183.4225,183.4621,183.1753,183.4522,3854.0
2024-02-08 10:10:00,185.5,186.07,185.27,185.69,4892.0,183.4522,184.0159,183.2247,183.6401,4892.0
2024-02-08 10:15:00,185.8,186.01,184.86,184.93,8454.0,183.7489,183.9566,182.8192,182.8885,8454.0
2024-02-08 10:20:00,184.99,185.19,184.82,184.82,3105.0,182.9478,183.1456,182.7797,182.7797,3105.0
2024-02-08 10:25:00,184.76,185.61,184.76,185.55,4466.0,182.7204,183.561,182.7204,183.5016,4466.0
2024-02-08 10:30:00,185.55,185.8,185.48,185.53,6622.0,183.5016,183.7489,183.4324,183.4819,6622.0
2024-02-08 10:35:00,185.62,186.0,185.53,185.94,6453.0,183.5709,183.9467,183.4819,183.8873,6453.0
2024-02-08 10:40:00,185.87,185.87,185.55,185.6,3484.0,183.8181,183.8181,183.5016,183.5511,3484.0
2024-02-08 10:45:00,185.58,185.73,185.56,185.63,3335.0,183.5313,183.6796,183.5115,183.5807,3335.0
2024-02-08 10:50:00,185.59,185.62,184.81,184.81,6870.0,183.5412,183.5709,182.7698,182.7698,6870.0
2024-02-08 10:55:00,184.78,185.0,184.78,184.8,1798.0,182.7401,182.9577,182.7401,182.7599,1798.0
2024-02-08 11:00:00,184.77,184.77,184.36,184.36,2214.0,182.7302,182.7302,182.3248,182.3248,2214.0
2024-02-08 11:05:00,184.3,184.48,184.3,184.48,1351.0,182.2654,182.4434,182.2654,182.4434,1351.0
2024-02-08 11:10:00,184.37,184.47,184.02,184.02,4621.0,182.3347,182.4336,181.9885,181.9885,4621.0
2024-02-08 11:15:00,184.05,184.18,183.74,183.87,3112.0,182.0182,182.1468,181.7116,181.8402,3112.0
2024-02-08 11:20:00,183.87,184.0,183.52,183.57,3947.0,181.8402,181.9687,181.494,181.5435,3947.0
2024-02-08 11:25:00,183.44,183.44,182.97,183.16,8998.0,181.4149,181.4149,180.9501,181.138,8998.0
2024-02-08 11:30:00,183.07,183.21,182.83,183.11,6257.0,181.049,181.1875,180.8117,181.0886,6257.0
2024-02-08 11:35:00,183.18,183.24,183.05,183.22,1227.0,181.1578,181.2171,181.0292,181.1974,1227.0
2024-02-08 11:40:00,183.2,183.2,182.91,182.91,1846.0,181.1776,181.1776,180.8908,180.8908,1846.0
2024-02-08 11:45:00,182.9,183.06,182.9,182.93,2382.0,180.8809,181.0391,180.8809,180.9106,2382.0
2024-02-08 11:50:00,183.19,183.2,182.66,182.75,2757.0,181.1677,181.1776,180.6435,180.7325,2757.0
2024-02-08 11:55:00,182.65,182.69,182.57,182.61,2071.0,180.6336,180.6732,180.5545,180.5941,2071.0
2024-02-08 12:00:00,182.57,182.79,182.33,182.5,5074.0,180.5545,180.7721,180.3172,180.4853,5074.0
2024-02-08 12:05:00,182.49,182.61,182.38,182.47,4337.0,180.4754,180.5941,180.3666,180.4556,4337.0
2024-02-08 12:10:00,182.53,182.74,182.45,182.48,4361.0,180.515,180.7227,180.4359,180.4655,4361.0
2024-02-08 12:15:00,182.47,182.57,182.29,182.57,4551.0,180.4556,180.5545,180.2776,180.5545,4551.0
2024-02-08 12:20:00,182.55,182.57,182.27,182.27,4278.0,180.5347,180.5545,180.2578,180.2578,4278.0
2024-02-08 12:25:00,182.21,182.35,182.13,182.32,1424.0,180.1985,180.337,180.1194,180.3073,1424.0
2024-02-08 12:30:00,182.33,182.33,182.13,182.13,2037.0,180.3172,180.3172,180.1194,180.1194,2037.0
2024-02-08 12:35:00,182.21,182.21,182.06,182.06,2837.0,180.1985,180.1985,180.0502,180.0502,2837.0
2024-02-08 12:40:00,182.1,182.31,182.05,182.31,2578.0,180.0897,180.2974,180.0403,180.2974,2578.0
2024-02-08 12:45:00,182.32,182.34,182.02,182.19,4533.0,180.3073,180.3271,180.0106,180.1787,4533.0
2024-02-08 12:50:00,182.16,182.19,181.95,182.0,3338.0,180.1491,180.1787,179.9414,179.9908,3338.0
2024-02-08 12:55:00,181.93,182.09,181.83,181.93,7920.0,179.9216,180.0798,179.8227,179.9216,7920.0
2024-02-08 13:00:00,181.87,182.2,181.79,182.08,7217.0,179.8623,180.1886,179.7831,180.0699,7217.0
2024-02-08 13:05:00,182.04,182.08,181.84,181.84,4281.0,180.0304,180.0699,179.8326,179.8326,4281.0
2024-02-08 13:10:00,181.92,182.08,181.88,182.06,4943.0,179.9117,180.0699,179.8721,180.0502,4943.0
2024-02-08 13:15:00,182.13,182.17,181.74,181.88,5571.0,180.1194,180.1589,179.7337,179.8721,5571.0
2024-02-08 13:20:00,181.84,181.99,181.8,181.99,4797.0,179.8326,179.9809,179.793,179.9809,4797.0
2024-02-08 13:25:00,182.03,182.21,181.98,182.19,5650.0,180.0205,180.1985,179.971,180.1787,5650.0
2024-02-08 13:30:00,182.27,182.92,182.21,182.54,7989.0,180.2578,180.9007,180.1985,180.5249,7989.0
2024-02-08 13:35:00,182.7,182.87,182.66,182.87,2772.0,180.6831,180.8512,180.6435,180.8512,2772.0
2024-02-08 13:40:00,182.74,182.87,182.58,182.62,3799.0,180.7227,180.8512,180.5644,180.604,3799.0
2024-02-08 13:45:00,182.66,182.82,182.63,182.82,3190.0,180.6435,180.8018,180.6139,180.8018,3190.0
2024-02-08 13:50:00,182.92,183.04,182.86,183.01,5946.0,180.9007,181.0193,180.8413,180.9897,5946.0
2024-02-08 13:55:00,183.05,183.05,182.67,182.77,4753.0,181.0292,181.0292,180.6534,180.7523,4753.0
2024-02-08 14:00:00,182.77,183.0,182.7,182.71,2715.0,180.7523,180.9798,180.6831,180.693,2715.0
2024-02-08 14:05:00,182.7,182.85,182.45,182.83,5873.0,180.6831,180.8314,180.4359,180.8117,5873.0
2024-02-08 14:10:00,182.84,183.93,182.82,183.93,15995.0,180.8215,181.8995,180.8018,181.8995,15995.0
2024-02-08 14:15:00,183.94,184.36,183.93,184.36,9935.0,181.9094,182.3248,181.8995,182.3248,9935.0
2024-02-08 14:20:00,184.37,184.61,184.37,184.61,3201.0,182.3347,182.572,182.3347,182.572,3201.0
2024-02-08 14:25:00,184.61,184.76,184.61,184.73,3330.0,182.572,182.7204,182.572,182.6907,3330.0
2024-02-08 14:30:00,184.69,184.81,184.33,184.33,23454.0,182.6511,182.7698,182.2951,182.2951,23454.0
2024-02-08 14:35:00,184.23,184.42,184.22,184.41,2373.0,182.1962,182.3841,182.1863,182.3742,2373.0
2024-02-08 14:40:00,184.42,184.75,184.36,184.75,3121.0,182.3841,182.7105,182.3248,182.7105,3121.0
2024-02-08 14:45:00,184.74,184.9,184.66,184.9,6826.0,182.7006,182.8588,182.6215,182.8588,6826.0
2024-02-08 14:50:00,184.9,185.15,184.75,184.75,8038.0,182.8588,183.106,182.7105,182.7105,8038.0
2024-02-08 14:55:00,184.78,184.78,184.57,184.66,1203.0,182.7401,182.7401,182.5324,182.6215,1203.0
2024-02-08 15:00:00,184.68,184.75,184.58,184.58,3617.0,182.6412,182.7105,182.5423,182.5423,3617.0
2024-02-08 15:05:00,184.5,184.5,184.1,184.1,2959.0,182.4632,182.4632,182.0676,182.0676,2959.0
2024-02-08 15:10:00,184.13,184.21,184.07,184.13,1075.0,182.0973,182.1764,182.038,182.0973,1075.0
2024-02-08 15:15:00,184.07,184.07,183.93,183.99,3193.0,182.038,182.038,181.8995,181.9589,3193.0
2024-02-08 15:20:00,183.98,184.08,183.98,184.03,1114.0,181.949,182.0479,181.949,181.9984,1114.0
2024-02-08 15:25:00,184.02,184.02,183.85,183.89,2394.0,181.9885,181.9885,181.8204,181.86,2394.0
2024-02-08 15:30:00,183.87,184.06,183.78,184.0,8478.0,181.8402,182.0281,181.7512,181.9687,8478.0
2024-02-08 15:35:00,183.96,183.98,183.79,183.79,4487.0,181.9292,181.949,181.7611,181.7611,4487.0
2024-02-08 15:40:00,183.81,184.04,183.81,183.91,5729.0,181.7808,182.0083,181.7808,181.8797,5729.0
2024-02-08 15:45:00,183.96,184.02,183.73,183.73,8854.0,181.9292,181.9885,181.7017,181.7017,8854.0
2024-02-08 15:50:00,183.76,183.88,183.71,183.81,12646.0,181.7314,181.8501,181.6819,181.7808,12646.0
2024-02-08 15:55:00,183.88,183.89,183.68,183.7,58140.0,181.8501,181.86,181.6523,181.6721,58140.0
2024-02-09 09:30:00,184.84,184.99,183.24,184.81,10408.0,182.7995,182.9478,181.2171,182.7698,10408.0
2024-02-09 09:35:00,184.13,185.84,184.03,185.84,3248.0,182.0973,183.7884,181.9984,183.7884,3248.0
2024-02-09 09:40:00,185.52,185.79,185.35,185.71,2915.0,183.472,183.739,183.3038,183.6599,2915.0
2024-02-09 09:45:00,185.59,185.95,185.34,185.38,9248.0,183.5412,183.8972,183.2939,183.3335,9248.0
2024-02-09 09:50:00,185.28,185.28,184.64,185.01,2273.0,183.2346,183.2346,182.6017,182.9676,2273.0
2024-02-09 09:55:00,185.0,185.23,184.69,184.94,3439.0,182.9577,183.1852,182.6511,182.8984,3439.0
2024-02-09 10:00:00,185.22,185.47,185.05,185.36,2930.0,183.1753,183.4225,183.0072,183.3137,2930.0
2024-02-09 10:05:00,185.26,185.35,184.94,185.0,3100.0,183.2148,183.3038,182.8984,182.9577,3100.0
2024-02-09 10:10:00,184.82,185.23,184.78,185.17,5400.0,182.7797,183.1852,182.7401,183.1258,5400.0
2024-02-09 10:15:00,185.21,185.21,184.58,184.59,6388.0,183.1654,183.1654,182.5423,182.5522,6388.0
2024-02-09 10:20:00,184.46,184.46,183.96,184.09,4802.0,182.4237,182.4237,181.9292,182.0577,4802.0
2024-02-09 10:25:00,183.97,183.98,183.8,183.98,2623.0,181.9391,181.949,181.7709,181.949,2623.0
2024-02-09 10:30:00,183.86,183.96,183.65,183.9,5406.0,181.8303,181.9292,181.6226,181.8698,5406.0
2024-02-09 10:35:00,183.77,183.94,183.41,183.48,4609.0,181.7413,181.9094,181.3853,181.4545,4609.0
2024-02-09 10:40:00,183.45,183.63,183.2,183.2,4173.0,181.4248,181.6028,181.1776,181.1776,4173.0
2024-02-09 10:45:00,183.2,183.25,183.02,183.14,2951.0,181.1776,181.227,180.9996,181.1182,2951.0
2024-02-09 10:50:00,183.15,183.55,183.15,183.34,4112.0,181.1281,181.5237,181.1281,181.316,4112.0
2024-02-09 10:55:00,183.33,183.63,183.25,183.58,5879.0,181.3061,181.6028,181.227,181.5534,5879.0
2024-02-09 11:00:00,183.55,183.78,183.42,183.72,5986.0,181.5237,181.7512,181.3951,181.6918,5986.0
2024-02-09 11:05:00,183.65,183.69,183.35,183.38,3225.0,181.6226,181.6622,181.3259,181.3556,3225.0
2024-02-09 11:10:00,183.36,183.61,183.36,183.52,2234.0,181.3358,181.583,181.3358,181.494,2234.0
2024-02-09 11:15:00,183.57,183.57,183.36,183.45,2801.0,181.5435,181.5435,181.3358,181.4248,2801.0
2024-02-09 11:20:00,183.35,183.35,182.96,182.99,6058.0,181.3259,181.3259,180.9402,180.9699,6058.0
2024-02-09 11:25:00,182.97,183.08,182.94,182.96,2289.0,180.9501,181.0589,180.9204,180.9402,2289.0
2024-02-09 11:30:00,182.87,182.97,182.8,182.81,1287.0,180.8512,180.9501,180.782,180.7919,1287.0
2024-02-09 11:35:00,182.61,182.74,182.6,182.73,1369.0,180.5941,180.7227,180.5842,180.7128,1369.0
2024-02-09 11:40:00,182.67,182.71,182.66,182.71,935.0,180.6534,180.693,180.6435,180.693,935.0
2024-02-09 11:45:00,182.64,182.7,182.52,182.69,4177.0,180.6238,180.6831,180.5051,180.6732,4177.0
2024-02-09 11:50:00,182.68,182.69,182.6,182.66,744.0,180.6633,180.6732,180.5842,180.6435,744.0
2024-02-09 11:55:00,182.67,182.69,182.6,182.69,2361.0,180.6534,180.6732,180.5842,180.6732,2361.0
2024-02-09 12:00:00,182.64,182.69,182.58,182.63,2500.0,180.6238,180.6732,180.5644,180.6139,2500.0
2024-02-09 12:05:00,182.6,182.73,182.54,182.69,3881.0,180.5842,180.7128,180.5249,180.6732,3881.0
2024-02-09 12:10:00,182.65,182.7,182.57,182.63,600.0,180.6336,180.6831,180.5545,180.6139,600.0
2024-02-09 12:15:00,182.65,182.65,182.54,182.54,700.0,180.6336,180.6336,180.5249,180.5249,700.0
2024-02-09 12:20:00,182.56,182.64,182.28,182.31,3595.0,180.5446,180.6238,180.2677,180.2974,3595.0
2024-02-09 12:25:00,182.35,182.69,182.34,182.69,2399.0,180.337,180.6732,180.3271,180.6732,2399.0
2024-02-09 12:30:00,182.63,182.65,182.46,182.52,2504.0,180.6139,180.6336,180.4457,180.5051,2504.0
2024-02-09 12:35:00,182.51,182.51,182.27,182.29,3481.0,180.4952,180.4952,180.2578,180.2776,3481.0
2024-02-09 12:40:00,182.27,182.5,182.27,182.48,2205.0,180.2578,180.4853,180.2578,180.4655,2205.0
2024-02-09 12:45:00,182.49,182.49,182.37,182.46,4691.0,180.4754,180.4754,180.3567,180.4457,4691.0
2024-02-09 12:50:00,182.47,182.69,182.47,182.64,2638.0,180.4556,180.6732,180.4556,180.6238,2638.0
2024-02-09 12:55:00,182.64,182.71,182.64,182.69,2656.0,180.6238,180.693,180.6238,180.6732,2656.0
2024-02-09 13:00:00,182.69,182.76,182.53,182.53,7506.0,180.6732,180.7424,180.515,180.515,7506.0
2024-02-09 13:05:00,182.49,182.49,182.28,182.37,3426.0,180.4754,180.4754,180.2677,180.3567,3426.0
2024-02-09 13:10:00,182.3,182.47,182.3,182.45,1934.0,180.2875,180.4556,180.2875,180.4359,1934.0
2024-02-09 13:15:00,182.39,182.4,182.29,182.35,2325.0,180.3765,180.3864,180.2776,180.337,2325.0
2024-02-09 13:20:00,182.33,182.54,182.32,182.53,3179.0,180.3172,180.5249,180.3073,180.515,3179.0
2024-02-09 13:25:00,182.43,182.64,182.42,182.63,1335.0,180.4161,180.6238,180.4062,180.6139,1335.0
2024-02-09 13:30:00,182.6,182.7,182.58,182.63,3801.0,180.5842,180.6831,180.5644,180.6139,3801.0
2024-02-09 13:35:00,182.71,182.71,182.49,182.59,3964.0,180.693,180.693,180.4754,180.5743,3964.0
2024-02-09 13:40:00,182.62,182.71,182.41,182.71,5090.0,180.604,180.693,180.3963,180.693,5090.0
2024-02-09 13:45:00,182.77,183.32,182.77,183.3,4460.0,180.7523,181.2962,180.7523,181.2765,4460.0
2024-02-09 13:50:00,183.23,183.35,183.17,183.21,3604.0,181.2072,181.3259,181.1479,181.1875,3604.0
2024-02-09 13:55:00,183.19,183.46,183.16,183.16,4433.0,181.1677,181.4347,181.138,181.138,4433.0
2024-02-09 14:00:00,183.16,183.3,183.09,183.3,4470.0,181.138,181.2765,181.0688,181.2765,4470.0
2024-02-09 14:05:00,183.4,183.42,183.22,183.27,1493.0,181.3754,181.3951,181.1974,181.2468,1493.0
2024-02-09 14:10:00,183.19,183.48,183.18,183.48,2822.0,181.1677,181.4545,181.1578,181.4545,2822.0
2024-02-09 14:15:00,183.52,183.66,183.44,183.44,2459.0,181.494,181.6325,181.4149,181.4149,2459.0
2024-02-09 14:20:00,183.49,183.51,183.17,183.2,3059.0,181.4644,181.4842,181.1479,181.1776,3059.0
2024-02-09 14:25:00,183.24,183.28,183.19,183.2,4246.0,181.2171,181.2567,181.1677,181.1776,4246.0
2024-02-09 14:30:00,183.2,183.34,183.2,183.25,1318.0,181.1776,181.316,181.1776,181.227,1318.0
2024-02-09 14:35:00,183.29,183.46,183.29,183.46,2945.0,181.2666,181.4347,181.2666,181.4347,2945.0
2024-02-09 14:40:00,183.48,183.76,183.47,183.76,3321.0,181.4545,181.7314,181.4446,181.7314,3321.0
2024-02-09 14:45:00,183.9,183.91,183.66,183.79,3142.0,181.8698,181.8797,181.6325,181.7611,3142.0
2024-02-09 14:50:00,183.77,183.92,183.71,183.8,3470.0,181.7413,181.8896,181.6819,181.7709,3470.0
2024-02-09 14:55:00,183.81,183.85,183.79,183.79,2300.0,181.7808,181.8204,181.7611,181.7611,2300.0
2024-02-09 15:00:00,183.78,183.85,183.71,183.8,4241.0,181.7512,181.8204,181.6819,181.7709,4241.0
2024-02-09 15:05:00,183.82,183.89,183.76,183.83,1545.0,181.7907,181.86,181.7314,181.8006,1545.0
2024-02-09 15:10:00,183.8,183.91,183.68,183.84,4658.0,181.7709,181.8797,181.6523,181.8105,4658.0
2024-02-09 15:15:00,183.79,183.87,183.67,183.76,4092.0,181.7611,181.8402,181.6424,181.7314,4092.0
2024-02-09 15:20:00,183.7,183.75,183.61,183.63,2447.0,181.6721,181.7215,181.583,181.6028,2447.0
2024-02-09 15:25:00,183.66,183.78,183.66,183.76,5115.0,181.6325,181.7512,181.6325,181.7314,5115.0
2024-02-09 15:30:00,183.71,183.85,183.5,183.5,6017.0,181.6819,181.8204,181.4743,181.4743,6017.0
2024-02-09 15:35:00,183.54,183.54,183.36,183.45,5794.0,181.5138,181.5138,181.3358,181.4248,5794.0
2024-02-09 15:40:00,183.49,183.58,183.42,183.56,8891.0,181.4644,181.5534,181.3951,181.5336,8891.0
2024-02-09 15:45:00,183.61,184.25,183.61,184.18,10233.0,181.583,182.216,181.583,182.1468,10233.0
2024-02-09 15:50:00,184.2,184.45,184.13,184.41,20449.0,182.1665,182.4138,182.0973,182.3742,20449.0
2024-02-09 15:55:00,184.44,184.69,184.26,184.64,81474.0,182.4039,182.6511,182.2259,182.6017,81474.0
2024-02-12 09:30:00,179.87,182.0,179.72,181.06,23404.0,177.8843,179.9908,177.736,179.0612,23404.0
2024-02-12 09:35:00,181.47,182.91,181.47,182.84,7123.0,179.4667,180.8908,179.4667,180.8215,7123.0
2024-02-12 09:40:00,182.71,183.0,182.39,182.45,2196.0,180.693,180.9798,180.3765,180.4359,2196.0
2024-02-12 09:45:00,182.48,182.58,182.26,182.48,1600.0,180.4655,180.5644,180.248,180.4655,1600.0
2024-02-12 09:50:00,182.59,182.75,182.38,182.49,5371.0,180.5743,180.7325,180.3666,180.4754,5371.0
2024-02-12 09:55:00,182.29,182.33,182.28,182.28,300.0,180.2776,180.3172,180.2677,180.2677,300.0
2024-02-12 10:00:00,182.21,182.26,181.75,181.75,2159.0,180.1985,180.248,179.7436,179.7436,2159.0
2024-02-12 10:05:00,181.45,181.78,181.38,181.77,3926.0,179.4469,179.7732,179.3777,179.7634,3926.0
2024-02-12 10:10:00,181.89,181.92,181.62,181.68,3037.0,179.882,179.9117,179.615,179.6744,3037.0
2024-02-12 10:15:00,181.72,182.71,181.72,182.66,3473.0,179.7139,180.693,179.7139,180.6435,3473.0
2024-02-12 10:20:00,182.58,182.58,182.31,182.41,2822.0,180.5644,180.5644,180.2974,180.3963,2822.0
2024-02-12 10:25:00,182.33,182.4,182.16,182.18,4058.0,180.3172,180.3864,180.1491,180.1688,4058.0
2024-02-12 10:30:00,182.17,182.42,182.16,182.32,2551.0,180.1589,180.4062,180.1491,180.3073,2551.0
2024-02-12 10:35:00,182.41,182.41,181.65,181.81,3752.0,180.3963,180.3963,179.6447,179.8029,3752.0
2024-02-12 10:40:00,181.81,181.88,181.65,181.88,3286.0,179.8029,179.8721,179.6447,179.8721,3286.0
2024-02-12 10:45:00,181.87,182.31,181.79,182.19,3690.0,179.8623,180.2974,179.7831,180.1787,3690.0
2024-02-12 10:50:00,182.09,182.14,182.01,182.09,3014.0,180.0798,180.1293,180.0007,180.0798,3014.0
2024-02-12 10:55:00,182.13,182.24,182.05,182.15,2975.0,180.1194,180.2282,180.0403,180.1392,2975.0
2024-02-12 11:00:00,182.14,182.14,182.0,182.08,1911.0,180.1293,180.1293,179.9908,180.0699,1911.0
2024-02-12 11:05:00,182.18,182.63,182.17,182.62,3706.0,180.1688,180.6139,180.1589,180.604,3706.0
2024-02-12 11:10:00,182.68,182.68,182.34,182.65,11340.0,180.6633,180.6633,180.3271,180.6336,11340.0
2024-02-12 11:15:00,182.51,182.75,182.51,182.64,28547.0,180.4952,180.7325,180.4952,180.6238,28547.0
2024-02-12 11:20:00,182.59,182.75,182.58,182.69,3613.0,180.5743,180.7325,180.5644,180.6732,3613.0
2024-02-12 11:25:00,182.72,182.72,182.56,182.62,5328.0,180.7029,180.7029,180.5446,180.604,5328.0
2024-02-12 11:30:00,182.62,182.81,182.59,182.68,13052.0,180.604,180.7919,180.5743,180.6633,13052.0
2024-02-12 11:35:00,182.65,182.68,182.5,182.59,5832.0,180.6336,180.6633,180.4853,180.5743,5832.0
2024-02-12 11:40:00,182.61,182.67,182.59,182.66,3294.0,180.5941,180.6534,180.5743,180.6435,3294.0
2024-02-12 11:45:00,182.67,183.37,182.66,183.37,9391.0,180.6534,181.3457,180.6435,181.3457,9391.0
2024-02-12 11:50:00,183.46,183.46,183.19,183.28,2681.0,181.4347,181.4347,181.1677,181.2567,2681.0
2024-02-12 11:55:00,183.27,183.27,183.06,183.16,1435.0,181.2468,181.2468,181.0391,181.138,1435.0
2024-02-12 12:00:00,183.17,183.25,183.04,183.17,4973.0,181.1479,181.227,181.0193,181.1479,4973.0
2024-02-12 12:05:00,183.2,183.41,183.1,183.1,3773.0,181.1776,181.3853,181.0787,181.0787,3773.0
2024-02-12 12:10:00,183.13,183.35,183.13,183.23,4550.0,181.1083,181.3259,181.1083,181.2072,4550.0
2024-02-12 12:15:00,183.21,183.42,183.21,183.42,4545.0,181.1875,181.3951,181.1875,181.3951,4545.0
2024-02-12 12:20:00,183.47,183.47,183.39,183.4,1232.0,181.4446,181.4446,181.3655,181.3754,1232.0
2024-02-12 12:25:00,183.4,183.57,183.4,183.52,5738.0,181.3754,181.5435,181.3754,181.494,5738.0
2024-02-12 12:30:00,183.52,183.57,183.39,183.42,3968.0,181.494,181.5435,181.3655,181.3951,3968.0
2024-02-12 12:35:00,183.39,183.39,183.23,183.27,1943.0,181.3655,181.3655,181.2072,181.2468,1943.0
2024-02-12 12:40:00,183.29,183.44,183.29,183.4,3101.0,181.2666,181.4149,181.2666,181.3754,3101.0
2024-02-12 12:45:00,183.38,183.77,183.36,183.76,11207.0,181.3556,181.7413,181.3358,181.7314,11207.0
2024-02-12 12:50:00,183.86,184.0,183.81,183.88,3095.0,181.8303,181.9687,181.7808,181.8501,3095.0
2024-02-12 12:55:00,183.87,183.87,183.57,183.59,2084.0,181.8402,181.8402,181.5435,181.5633,2084.0
2024-02-12 13:00:00,183.66,183.82,183.64,183.78,2739.0,181.6325,181.7907,181.6127,181.7512,2739.0
2024-02-12 13:05:00,183.81,183.82,183.54,183.59,5748.0,181.7808,181.7907,181.5138,181.5633,5748.0
2024-02-12 13:10:00,183.56,183.64,183.52,183.61,5682.0,181.5336,181.6127,181.494,181.583,5682.0
2024-02-12 13:15:00,183.55,183.89,183.55,183.89,1875.0,181.5237,181.86,181.5237,181.86,1875.0
2024-02-12 13:20:00,183.82,183.87,183.57,183.66,2748.0,181.7907,181.8402,181.5435,181.6325,2748.0
2024-02-12 13:25:00,183.66,183.78,183.59,183.78,2143.0,181.6325,181.7512,181.5633,181.7512,2143.0
2024-02-12 13:30:00,183.71,183.88,183.66,183.73,5474.0,181.6819,181.8501,181.6325,181.7017,5474.0
2024-02-12 13:35:00,183.75,183.77,183.6,183.61,3090.0,181.7215,181.7413,181.5732,181.583,3090.0
2024-02-12 13:40:00,183.61,183.62,183.35,183.36,3918.0,181.583,181.5929,181.3259,181.3358,3918.0
2024-02-12 13:45:00,183.36,183.4,183.22,183.25,2000.0,181.3358,181.3754,181.1974,181.227,2000.0
2024-02-12 13:50:00,183.25,183.28,183.14,183.14,2128.0,181.227,181.2567,181.1182,181.1182,2128.0
2024-02-12 13:55:00,183.12,183.12,182.89,182.96,2788.0,181.0985,181.0985,180.871,180.9402,2788.0
2024-02-12 14:00:00,182.96,183.06,182.82,183.02,4944.0,180.9402,181.0391,180.8018,180.9996,4944.0
2024-02-12 14:05:00,183.03,183.34,183.02,183.28,1665.0,181.0095,181.316,180.9996,181.2567,1665.0
2024-02-12 14:10:00,183.28,183.32,183.09,183.23,3649.0,181.2567,181.2962,181.0688,181.2072,3649.0
2024-02-12 14:15:00,183.21,183.21,182.84,182.89,4940.0,181.1875,181.1875,180.8215,180.871,4940.0
2024-02-12 14:20:00,182.82,183.11,182.82,183.02,3129.0,180.8018,181.0886,180.8018,180.9996,3129.0
2024-02-12 14:25:00,183.03,183.07,182.89,183.06,1509.0,181.0095,181.049,180.871,181.0391,1509.0
2024-02-12 14:30:00,183.06,183.16,183.0,183.01,2311.0,181.0391,181.138,180.9798,180.9897,2311.0
2024-02-12 14:35:00,183.09,183.17,183.0,183.1,3183.0,181.0688,181.1479,180.9798,181.0787,3183.0
2024-02-12 14:40:00,183.01,183.15,183.0,183.15,1957.0,180.9897,181.1281,180.9798,181.1281,1957.0
2024-02-12 14:45:00,183.18,183.18,183.06,183.14,1714.0,181.1578,181.1578,181.0391,181.1182,1714.0
2024-02-12 14:50:00,183.05,183.14,182.97,183.03,3621.0,181.0292,181.1182,180.9501,181.0095,3621.0
2024-02-12 14:55:00,183.01,183.11,182.96,183.08,3035.0,180.9897,181.0886,180.9402,181.0589,3035.0
2024-02-12 15:00:00,183.08,183.17,183.03,183.11,3271.0,181.0589,181.1479,181.0095,181.0886,3271.0
2024-02-12 15:05:00,183.17,183.29,183.13,183.29,2603.0,181.1479,181.2666,181.1083,181.2666,2603.0
2024-02-12 15:10:00,183.38,183.56,183.37,183.52,2801.0,181.3556,181.5336,181.3457,181.494,2801.0
2024-02-12 15:15:00,183.53,183.86,183.52,183.6,3941.0,181.5039,181.8303,181.494,181.5732,3941.0
2024-02-12 15:20:00,183.58,183.59,183.48,183.59,1744.0,181.5534,181.5633,181.4545,181.5633,1744.0
2024-02-12 15:25:00,183.59,183.59,183.27,183.27,6659.0,181.5633,181.5633,181.2468,181.2468,6659.0
2024-02-12 15:30:00,183.25,183.43,183.2,183.42,9242.0,181.227,181.405,181.1776,181.3951,9242.0
2024-02-12 15:35:00,183.42,183.46,183.36,183.36,10818.0,181.3951,181.4347,181.3358,181.3358,10818.0
2024-02-12 15:40:00,183.31,183.34,182.95,182.95,15069.0,181.2864,181.316,180.9303,180.9303,15069.0
2024-02-12 15:45:00,182.95,183.06,182.85,182.89,18441.0,180.9303,181.0391,180.8314,180.871,18441.0
2024-02-12 15:50:00,182.92,182.99,182.59,182.64,53922.0,180.9007,180.9699,180.5743,180.6238,53922.0
2024-02-12 15:55:00,182.62,182.79,182.41,182.63,68424.0,180.604,180.7721,180.3963,180.6139,68424.0
2024-02-13 09:30:00,179.65,181.27,179.65,181.22,12711.0,177.6668,179.2689,177.6668,179.2194,12711.0
2024-02-13 09:35:00,180.08,181.22,180.08,180.79,5675.0,178.092,179.2194,178.092,178.7942,5675.0
2024-02-13 09:40:00,180.7,180.7,179.1,179.13,2038.0,178.7052,178.7052,177.1228,177.1525,2038.0
2024-02-13 09:45:00,179.42,179.51,178.93,179.08,2442.0,177.4393,177.5283,176.9547,177.1031,2442.0
2024-02-13 09:50:00,179.24,179.31,178.56,178.85,4631.0,177.2613,177.3305,176.5888,176.8756,4631.0
2024-02-13 09:55:00,178.61,179.02,178.61,178.74,1400.0,176.6382,177.0437,176.6382,176.7668,1400.0
2024-02-13 10:00:00,178.67,179.17,178.52,179.17,1436.0,176.6976,177.1921,176.5492,177.1921,1436.0
2024-02-13 10:05:00,178.95,179.07,178.82,179.01,1029.0,176.9745,177.0932,176.8459,177.0338,1029.0
2024-02-13 10:10:00,179.05,179.05,178.78,178.8,1201.0,177.0734,177.0734,176.8064,176.8261,1201.0
2024-02-13 10:15:00,178.71,179.0,178.59,178.93,2012.0,176.7371,177.0239,176.6185,176.9547,2012.0
2024-02-13 10:20:00,179.12,179.15,178.83,179.03,3109.0,177.1426,177.1723,176.8558,177.0536,3109.0
2024-02-13 10:25:00,179.18,179.55,179.18,179.47,1100.0,177.202,177.5679,177.202,177.4888,1100.0
2024-02-13 10:30:00,179.55,179.63,179.3,179.41,3100.0,177.5679,177.647,177.3206,177.4294,3100.0
2024-02-13 10:35:00,179.47,179.47,179.03,179.2,1802.0,177.4888,177.4888,177.0536,177.2217,1802.0
2024-02-13 10:40:00,179.13,179.15,178.72,178.72,1631.0,177.1525,177.1723,176.747,176.747,1631.0
2024-02-13 10:45:00,178.64,178.75,178.49,178.58,1902.0,176.6679,176.7767,176.5196,176.6086,1902.0
2024-02-13 10:50:00,178.63,178.82,178.5,178.74,2367.0,176.658,176.8459,176.5295,176.7668,2367.0
2024-02-13 10:55:00,178.75,178.96,178.57,178.91,2414.0,176.7767,176.9844,176.5987,176.9349,2414.0
2024-02-13 11:00:00,178.97,179.25,178.97,179.11,2775.0,176.9943,177.2712,176.9943,177.1327,2775.0
2024-02-13 11:05:00,179.11,179.55,179.04,179.55,2400.0,177.1327,177.5679,177.0635,177.5679,2400.0
2024-02-13 11:10:00,179.58,179.93,179.55,179.93,3874.0,177.5975,177.9437,177.5679,177.9437,3874.0
2024-02-13 11:15:00,180.03,180.45,179.97,180.45,1300.0,178.0426,178.4579,177.9832,178.4579,1300.0
2024-02-13 11:20:00,180.28,180.62,180.21,180.61,6929.0,178.2898,178.6261,178.2206,178.6162,6929.0
2024-02-13 11:25:00,180.71,180.77,180.56,180.76,3604.0,178.7151,178.7744,178.5667,178.7645,3604.0
2024-02-13 11:30:00,180.74,180.77,180.65,180.77,990.0,178.7447,178.7744,178.6557,178.7744,990.0
2024-02-13 11:35:00,180.74,180.94,180.38,180.94,13697.0,178.7447,178.9425,178.3887,178.9425,13697.0
2024-02-13 11:40:00,180.86,181.29,180.85,181.29,1200.0,178.8634,179.2887,178.8535,179.2887,1200.0
2024-02-13 11:45:00,181.29,181.62,181.29,181.61,1321.0,179.2887,179.615,179.2887,179.6051,1321.0
2024-02-13 11:50:00,181.59,181.59,181.19,181.22,6578.0,179.5853,179.5853,179.1898,179.2194,6578.0
2024-02-13 11:55:00,181.16,181.32,181.16,181.29,1151.0,179.1601,179.3183,179.1601,179.2887,1151.0
2024-02-13 12:00:00,181.22,181.22,180.85,180.86,2424.0,179.2194,179.2194,178.8535,178.8634,2424.0
2024-02-13 12:05:00,180.77,181.01,180.77,180.93,3311.0,178.7744,179.0117,178.7744,178.9326,3311.0
2024-02-13 12:10:00,180.94,181.06,180.67,180.79,1720.0,178.9425,179.0612,178.6755,178.7942,1720.0
2024-02-13 12:15:00,180.78,180.78,180.45,180.53,1419.0,178.7843,178.7843,178.4579,178.537,1419.0
2024-02-13 12:20:00,180.59,180.59,180.33,180.35,1856.0,178.5964,178.5964,178.3393,178.359,1856.0
2024-02-13 12:25:00,180.31,180.63,180.26,180.46,2734.0,178.3195,178.6359,178.27,178.4678,2734.0
2024-02-13 12:30:00,180.54,180.63,180.49,180.56,1501.0,178.5469,178.6359,178.4975,178.5667,1501.0
2024-02-13 12:35:00,180.64,180.64,180.48,180.58,1100.0,178.6458,178.6458,178.4876,178.5865,1100.0
2024-02-13 12:40:00,180.5,180.58,180.27,180.31,2950.0,178.5074,178.5865,178.2799,178.3195,2950.0
2024-02-13 12:45:00,180.24,180.29,180.13,180.14,1850.0,178.2503,178.2997,178.1415,178.1514,1850.0
2024-02-13 12:50:00,180.17,180.19,180.07,180.13,1106.0,178.181,178.2008,178.0821,178.1415,1106.0
2024-02-13 12:55:00,180.13,180.13,179.92,179.92,1086.0,178.1415,178.1415,177.9338,177.9338,1086.0
2024-02-13 13:00:00,179.81,179.88,179.67,179.81,2688.0,177.825,177.8942,177.6865,177.825,2688.0
2024-02-13 13:05:00,179.74,179.74,179.54,179.54,1415.0,177.7558,177.7558,177.558,177.558,1415.0
2024-02-13 13:10:00,179.46,179.5,179.39,179.44,1739.0,177.4789,177.5184,177.4096,177.4591,1739.0
2024-02-13 13:15:00,179.31,179.69,179.3,179.69,600.0,177.3305,177.7063,177.3206,177.7063,600.0
2024-02-13 13:20:00,179.7,179.73,179.59,179.73,1400.0,177.7162,177.7459,177.6074,177.7459,1400.0
2024-02-13 13:25:00,179.78,179.89,179.78,179.86,600.0,177.7953,177.9041,177.7953,177.8744,600.0
2024-02-13 13:30:00,179.8,180.06,179.72,180.06,3471.0,177.8151,178.0722,177.736,178.0722,3471.0
2024-02-13 13:35:00,180.07,180.11,179.98,180.11,4696.0,178.0821,178.1217,177.9931,178.1217,4696.0
2024-02-13 13:40:00,180.21,180.32,179.98,180.01,9943.0,178.2206,178.3294,177.9931,178.0228,9943.0
2024-02-13 13:45:00,180.04,180.11,179.82,179.82,3719.0,178.0525,178.1217,177.8349,177.8349,3719.0
2024-02-13 13:50:00,179.89,180.1,179.88,180.0,5676.0,177.9041,178.1118,177.8942,178.0129,5676.0
2024-02-13 13:55:00,179.98,180.03,179.89,180.01,3797.0,177.9931,178.0426,177.9041,178.0228,3797.0
2024-02-13 14:00:00,180.07,180.18,179.95,179.95,7927.0,178.0821,178.1909,177.9635,177.9635,7927.0
2024-02-13 14:05:00,179.94,179.94,179.71,179.9,6127.0,177.9536,177.9536,177.7261,177.914,6127.0
2024-02-13 14:10:00,179.94,179.94,179.58,179.58,3981.0,177.9536,177.9536,177.5975,177.5975,3981.0
2024-02-13 14:15:00,179.56,179.63,179.45,179.6,5796.0,177.5778,177.647,177.469,177.6173,5796.0
2024-02-13 14:20:00,179.6,179.61,179.23,179.27,5599.0,177.6173,177.6272,177.2514,177.291,5599.0
2024-02-13 14:25:00,179.21,179.21,178.77,178.81,7014.0,177.2316,177.2316,176.7965,176.836,7014.0
2024-02-13 14:30:00,178.77,179.08,178.56,179.01,13504.0,176.7965,177.1031,176.5888,177.0338,13504.0
2024-02-13 14:35:00,179.39,179.58,179.26,179.58,3480.0,177.4096,177.5975,177.2811,177.5975,3480.0
2024-02-13 14:40:00,179.5,179.61,179.3,179.4,5294.0,177.5184,177.6272,177.3206,177.4195,5294.0
2024-02-13 14:45:00,179.43,179.62,179.18,179.56,6268.0,177.4492,177.6371,177.202,177.5778,6268.0
2024-02-13 14:50:00,179.43,179.57,179.32,179.42,6954.0,177.4492,177.5876,177.3404,177.4393,6954.0
2024-02-13 14:55:00,179.45,179.63,179.29,179.4,4627.0,177.469,177.647,177.3107,177.4195,4627.0
2024-02-13 15:00:00,179.31,179.32,179.06,179.12,3582.0,177.3305,177.3404,177.0833,177.1426,3582.0
2024-02-13 15:05:00,179.19,179.35,179.12,179.25,5002.0,177.2118,177.3701,177.1426,177.2712,5002.0
2024-02-13 15:10:00,179.28,179.37,179.15,179.31,6455.0,177.3008,177.3899,177.1723,177.3305,6455.0
2024-02-13 15:15:00,179.31,179.55,179.3,179.33,5378.0,177.3305,177.5679,177.3206,177.3503,5378.0
2024-02-13 15:20:00,179.25,179.25,179.09,179.16,3829.0,177.2712,177.2712,177.1129,177.1822,3829.0
2024-02-13 15:25:00,179.16,179.19,178.95,179.12,4097.0,177.1822,177.2118,176.9745,177.1426,4097.0
2024-02-13 15:30:00,179.01,179.28,178.96,179.26,3803.0,177.0338,177.3008,176.9844,177.2811,3803.0
2024-02-13 15:35:00,179.3,179.3,179.08,179.19,3197.0,177.3206,177.3206,177.1031,177.2118,3197.0
2024-02-13 15:40:00,179.14,179.63,179.14,179.59,5339.0,177.1624,177.647,177.1624,177.6074,5339.0
2024-02-13 15:45:00,179.57,179.73,179.52,179.69,11795.0,177.5876,177.7459,177.5382,177.7063,11795.0
2024-02-13 15:50:00,179.73,179.73,179.13,179.15,18868.0,177.7459,177.7459,177.1525,177.1723,18868.0
2024-02-13 15:55:00,179.23,179.36,179.05,179.13,63902.0,177.2514,177.38,177.0734,177.1525,63902.0
2024-02-14 09:30:00,179.55,180.42,179.19,179.26,8872.0,177.5679,178.4283,177.2118,177.2811,8872.0
2024-02-14 09:35:00,179.51,179.73,179.17,179.43,3890.0,177.5283,177.7459,177.1921,177.4492,3890.0
2024-02-14 09:40:00,179.75,179.77,179.75,179.77,358.0,177.7657,177.7854,177.7657,177.7854,358.0
2024-02-14 09:45:00,180.4,180.57,179.95,180.57,1537.0,178.4085,178.5766,177.9635,178.5766,1537.0
2024-02-14 09:50:00,180.46,180.75,180.19,180.75,3658.0,178.4678,178.7546,178.2008,178.7546,3658.0
2024-02-14 09:55:00,180.48,180.48,180.11,180.12,1650.0,178.4876,178.4876,178.1217,178.1316,1650.0
2024-02-14 10:00:00,180.02,180.13,179.46,179.51,5452.0,178.0327,178.1415,177.4789,177.5283,5452.0
2024-02-14 10:05:00,179.48,179.58,178.73,178.88,3151.0,177.4986,177.5975,176.7569,176.9053,3151.0
2024-02-14 10:10:00,178.84,179.22,178.83,179.19,2958.0,176.8657,177.2415,176.8558,177.2118,2958.0
2024-02-14 10:15:00,179.19,179.74,179.16,179.68,1589.0,177.2118,177.7558,177.1822,177.6964,1589.0
2024-02-14 10:20:00,179.7,179.87,179.5,179.65,1890.0,177.7162,177.8843,177.5184,177.6668,1890.0
2024-02-14 10:25:00,179.61,179.93,179.61,179.62,3114.0,177.6272,177.9437,177.6272,177.6371,3114.0
2024-02-14 10:30:00,179.64,179.9,179.63,179.9,1720.0,177.6569,177.914,177.647,177.914,1720.0
2024-02-14 10:35:00,179.9,179.94,179.63,179.63,1608.0,177.914,177.9536,177.647,177.647,1608.0
2024-02-14 10:40:00,179.54,179.57,179.21,179.34,2916.0,177.558,177.5876,177.2316,177.3602,2916.0
2024-02-14 10:45:00,179.33,179.5,179.2,179.49,2365.0,177.3503,177.5184,177.2217,177.5085,2365.0
2024-02-14 10:50:00,179.49,179.49,179.27,179.27,2200.0,177.5085,177.5085,177.291,177.291,2200.0
2024-02-14 10:55:00,179.26,179.44,179.13,179.3,2408.0,177.2811,177.4591,177.1525,177.3206,2408.0
2024-02-14 11:00:00,179.2,179.36,179.1,179.2,4741.0,177.2217,177.38,177.1228,177.2217,4741.0
2024-02-14 11:05:00,179.31,179.37,179.25,179.25,420.0,177.3305,177.3899,177.2712,177.2712,420.0
2024-02-14 11:10:00,179.3,179.46,179.25,179.46,989.0,177.3206,177.4789,177.2712,177.4789,989.0
2024-02-14 11:15:00,179.41,179.86,179.32,179.86,2300.0,177.4294,177.8744,177.3404,177.8744,2300.0
2024-02-14 11:20:00,179.92,180.0,179.8,179.8,2385.0,177.9338,178.0129,177.8151,177.8151,2385.0
2024-02-14 11:25:00,180.0,180.0,179.74,179.74,1783.0,178.0129,178.0129,177.7558,177.7558,1783.0
2024-02-14 11:30:00,179.97,179.98,179.76,179.81,3736.0,177.9832,177.9931,177.7755,177.825,3736.0
2024-02-14 11:35:00,179.9,179.92,179.73,179.76,1412.0,177.914,177.9338,177.7459,177.7755,1412.0
2024-02-14 11:40:00,179.81,179.81,179.39,179.4,3700.0,177.825,177.825,177.4096,177.4195,3700.0
2024-02-14 11:45:00,179.47,179.67,179.47,179.67,324.0,177.4888,177.6865,177.4888,177.6865,324.0
2024-02-14 11:50:00,179.68,179.9,179.67,179.9,2498.0,177.6964,177.914,177.6865,177.914,2498.0
2024-02-14 11:55:00,179.9,179.95,179.79,179.87,4644.0,177.914,177.9635,177.8052,177.8843,4644.0
2024-02-14 12:00:00,179.84,179.84,179.4,179.52,4173.0,177.8547,177.8547,177.4195,177.5382,4173.0
2024-02-14 12:05:00,179.41,179.88,179.38,179.88,3501.0,177.4294,177.8942,177.3997,177.8942,3501.0
2024-02-14 12:10:00,179.98,180.05,179.78,179.84,1345.0,177.9931,178.0623,177.7953,177.8547,1345.0
2024-02-14 12:15:00,179.97,180.05,179.96,180.05,515.0,177.9832,178.0623,177.9733,178.0623,515.0
2024-02-14 12:20:00,180.05,180.05,179.95,179.95,400.0,178.0623,178.0623,177.9635,177.9635,400.0
2024-02-14 12:25:00,179.92,180.03,179.73,179.93,2289.0,177.9338,178.0426,177.7459,177.9437,2289.0
2024-02-14 12:30:00,179.89,180.27,179.89,180.27,13957.0,177.9041,178.2799,177.9041,178.2799,13957.0
2024-02-14 12:35:00,180.37,180.48,180.27,180.48,3050.0,178.3788,178.4876,178.2799,178.4876,3050.0
2024-02-14 12:40:00,180.43,180.56,180.3,180.44,4962.0,178.4382,178.5667,178.3096,178.448,4962.0
2024-02-14 12:45:00,180.41,180.99,180.41,180.94,6828.0,178.4184,178.992,178.4184,178.9425,6828.0
2024-02-14 12:50:00,180.77,180.77,180.71,180.72,812.0,178.7744,178.7744,178.7151,178.725,812.0
2024-02-14 12:55:00,180.62,180.62,180.45,180.45,424.0,178.6261,178.6261,178.4579,178.4579,424.0
2024-02-14 13:00:00,180.57,180.57,180.44,180.45,2774.0,178.5766,178.5766,178.448,178.4579,2774.0
2024-02-14 13:05:00,180.46,180.46,180.18,180.19,3178.0,178.4678,178.4678,178.1909,178.2008,3178.0
2024-02-14 13:10:00,180.08,180.1,179.89,179.9,3631.0,178.092,178.1118,177.9041,177.914,3631.0
2024-02-14 13:15:00,180.05,180.05,179.98,180.0,650.0,178.0623,178.0623,177.9931,178.0129,650.0
2024-02-14 13:20:00,180.0,180.06,179.89,179.9,976.0,178.0129,178.0722,177.9041,177.914,976.0
2024-02-14 13:25:00,179.82,179.9,179.71,179.9,1108.0,177.8349,177.914,177.7261,177.914,1108.0
2024-02-14 13:30:00,179.9,179.9,179.9,179.9,0.0,177.914,177.914,177.914,177.914,0.0
2024-02-14 13:35:00,180.14,180.26,180.05,180.15,4483.0,178.1514,178.27,178.0623,178.1612,4483.0
2024-02-14 13:40:00,180.15,180.32,180.08,180.21,2315.0,178.1612,178.3294,178.092,178.2206,2315.0
2024-02-14 13:45:00,180.14,180.14,180.0,180.0,758.0,178.1514,178.1514,178.0129,178.0129,758.0
2024-02-14 13:50:00,179.99,179.99,179.93,179.96,902.0,178.003,178.003,177.9437,177.9733,902.0
2024-02-14 13:55:00,180.01,180.1,179.95,179.95,719.0,178.0228,178.1118,177.9635,177.9635,719.0
2024-02-14 14:00:00,179.83,179.9,179.66,179.66,8093.0,177.8448,177.914,177.6767,177.6767,8093.0
2024-02-14 14:05:00,179.68,179.68,179.35,179.37,600.0,177.6964,177.6964,177.3701,177.3899,600.0
2024-02-14 14:10:00,179.44,179.62,179.31,179.57,1374.0,177.4591,177.6371,177.3305,177.5876,1374.0
2024-02-14 14:15:00,179.68,179.68,179.48,179.58,1300.0,177.6964,177.6964,177.4986,177.5975,1300.0
2024-02-14 14:20:00,179.58,179.58,179.34,179.37,1928.0,177.5975,177.5975,177.3602,177.3899,1928.0
2024-02-14 14:25:00,179.38,179.53,179.37,179.49,2721.0,177.3997,177.5481,177.3899,177.5085,2721.0
2024-02-14 14:30:00,179.54,179.62,179.44,179.57,2241.0,177.558,177.6371,177.4591,177.5876,2241.0
2024-02-14 14:35:00,179.68,179.84,179.67,179.82,600.0,177.6964,177.8547,177.6865,177.8349,600.0
2024-02-14 14:40:00,179.85,179.92,179.71,179.8,2093.0,177.8646,177.9338,177.7261,177.8151,2093.0
2024-02-14 14:45:00,179.79,179.87,179.79,179.87,200.0,177.8052,177.8843,177.8052,177.8843,200.0
2024-02-14 14:50:00,179.87,179.87,179.65,179.72,3809.0,177.8843,177.8843,177.6668,177.736,3809.0
2024-02-14 14:55:00,179.7,179.77,179.62,179.7,2547.0,177.7162,177.7854,177.6371,177.7162,2547.0
2024-02-14 15:00:00,179.74,179.91,179.7,179.91,2996.0,177.7558,177.9239,177.7162,177.9239,2996.0
2024-02-14 15:05:00,179.9,180.14,179.89,180.08,2040.0,177.914,178.1514,177.9041,178.092,2040.0
2024-02-14 15:10:00,180.07,180.09,179.98,179.99,4316.0,178.0821,178.1019,177.9931,178.003,4316.0
2024-02-14 15:15:00,180.01,180.13,180.01,180.09,1294.0,178.0228,178.1415,178.0228,178.1019,1294.0
2024-02-14 15:20:00,180.17,180.29,180.13,180.19,1439.0,178.181,178.2997,178.1415,178.2008,1439.0
2024-02-14 15:25:00,180.25,180.38,180.12,180.12,5351.0,178.2601,178.3887,178.1316,178.1316,5351.0
2024-02-14 15:30:00,180.08,180.16,179.96,179.96,3323.0,178.092,178.1711,177.9733,177.9733,3323.0
2024-02-14 15:35:00,179.92,180.12,179.89,180.12,2086.0,177.9338,178.1316,177.9041,178.1316,2086.0
2024-02-14 15:40:00,180.13,180.15,180.05,180.15,1105.0,178.1415,178.1612,178.0623,178.1612,1105.0
2024-02-14 15:45:00,180.15,180.41,180.08,180.27,6872.0,178.1612,178.4184,178.092,178.2799,6872.0
2024-02-14 15:50:00,180.3,180.36,180.16,180.26,8321.0,178.3096,178.3689,178.1711,178.27,8321.0
2024-02-14 15:55:00,180.33,180.56,180.21,180.56,20226.0,178.3393,178.5667,178.2206,178.5667,20226.0
2024-02-15 09:30:00,182.47,183.87,181.76,183.41,17743.0,180.4556,181.8402,179.7535,181.3853,17743.0
2024-02-15 09:35:00,183.62,183.94,183.17,183.45,1944.0,181.5929,181.9094,181.1479,181.4248,1944.0
2024-02-15 09:40:00,183.4,183.7,183.04,183.35,2355.0,181.3754,181.6721,181.0193,181.3259,2355.0
2024-02-15 09:45:00,183.5,184.07,183.22,184.07,1463.0,181.4743,182.038,181.1974,182.038,1463.0
2024-02-15 09:50:00,183.96,184.24,183.51,184.06,6960.0,181.9292,182.2061,181.4842,182.0281,6960.0
2024-02-15 09:55:00,184.16,184.16,183.12,183.19,5097.0,182.127,182.127,181.0985,181.1677,5097.0
2024-02-15 10:00:00,183.16,183.31,182.81,183.08,3909.0,181.138,181.2864,180.7919,181.0589,3909.0
2024-02-15 10:05:00,183.08,183.08,182.45,182.52,1833.0,181.0589,181.0589,180.4359,180.5051,1833.0
2024-02-15 10:10:00,182.45,182.56,182.33,182.46,2033.0,180.4359,180.5446,180.3172,180.4457,2033.0
2024-02-15 10:15:00,182.66,182.66,182.33,182.49,4851.0,180.6435,180.6435,180.3172,180.4754,4851.0
2024-02-15 10:20:00,182.39,182.41,182.33,182.34,1100.0,180.3765,180.3963,180.3172,180.3271,1100.0
2024-02-15 10:25:00,182.53,182.91,182.0,182.05,4828.0,180.515,180.8908,179.9908,180.0403,4828.0
2024-02-15 10:30:00,181.71,181.71,181.31,181.34,2557.0,179.704,179.704,179.3084,179.3381,2557.0
2024-02-15 10:35:00,181.21,181.95,181.21,181.87,5088.0,179.2095,179.9414,179.2095,179.8623,5088.0
2024-02-15 10:40:00,181.8,181.8,181.06,181.06,1000.0,179.793,179.793,179.0612,179.0612,1000.0
2024-02-15 10:45:00,181.31,181.4,181.29,181.4,1198.0,179.3084,179.3974,179.2887,179.3974,1198.0
2024-02-15 10:50:00,181.2,181.43,181.14,181.18,1970.0,179.1997,179.4271,179.1403,179.1799,1970.0
2024-02-15 10:55:00,181.06,181.1,180.98,180.99,831.0,179.0612,179.1008,178.9821,178.992,831.0
2024-02-15 11:00:00,181.0,181.15,180.95,180.97,3660.0,179.0019,179.1502,178.9524,178.9722,3660.0
2024-02-15 11:05:00,180.91,180.92,180.88,180.88,2710.0,178.9129,178.9227,178.8832,178.8832,2710.0
2024-02-15 11:10:00,180.98,180.99,180.84,180.85,3665.0,178.9821,178.992,178.8436,178.8535,3665.0
2024-02-15 11:15:00,180.89,180.97,180.83,180.86,2372.0,178.8931,178.9722,178.8337,178.8634,2372.0
2024-02-15 11:20:00,180.82,180.83,180.46,180.46,5767.0,178.8238,178.8337,178.4678,178.4678,5767.0
2024-02-15 11:25:00,180.53,180.7,180.36,180.7,1157.0,178.537,178.7052,178.3689,178.7052,1157.0
2024-02-15 11:30:00,180.83,180.83,180.61,180.73,3571.0,178.8337,178.8337,178.6162,178.7348,3571.0
2024-02-15 11:35:00,180.73,180.73,180.72,180.73,100.0,178.7348,178.7348,178.725,178.7348,100.0
2024-02-15 11:40:00,180.78,180.78,180.63,180.63,1457.0,178.7843,178.7843,178.6359,178.6359,1457.0
2024-02-15 11:45:00,180.7,180.78,180.62,180.71,3000.0,178.7052,178.7843,178.6261,178.7151,3000.0
2024-02-15 11:50:00,180.62,180.74,180.56,180.65,1259.0,178.6261,178.7447,178.5667,178.6557,1259.0
2024-02-15 11:55:00,180.54,180.62,180.48,180.62,1859.0,178.5469,178.6261,178.4876,178.6261,1859.0
2024-02-15 12:00:00,180.55,180.9,180.52,180.9,2400.0,178.5568,178.903,178.5272,178.903,2400.0
2024-02-15 12:05:00,180.88,180.88,180.68,180.72,1812.0,178.8832,178.8832,178.6854,178.725,1812.0
2024-02-15 12:10:00,180.68,180.97,180.66,180.75,7402.0,178.6854,178.9722,178.6656,178.7546,7402.0
2024-02-15 12:15:00,180.77,181.05,180.77,180.96,2000.0,178.7744,179.0513,178.7744,178.9623,2000.0
2024-02-15 12:20:00,181.04,181.04,180.76,180.84,2392.0,179.0414,179.0414,178.7645,178.8436,2392.0
2024-02-15 12:25:00,180.79,180.79,180.61,180.63,1100.0,178.7942,178.7942,178.6162,178.6359,1100.0
2024-02-15 12:30:00,180.71,180.74,180.59,180.6,707.0,178.7151,178.7447,178.5964,178.6063,707.0
2024-02-15 12:35:00,180.56,180.56,180.43,180.43,801.0,178.5667,178.5667,178.4382,178.4382,801.0
2024-02-15 12:40:00,180.46,180.57,180.39,180.43,2900.0,178.4678,178.5766,178.3986,178.4382,2900.0
2024-02-15 12:45:00,180.43,180.48,180.37,180.39,1400.0,178.4382,178.4876,178.3788,178.3986,1400.0
2024-02-15 12:50:00,180.36,180.41,180.31,180.31,900.0,178.3689,178.4184,178.3195,178.3195,900.0
2024-02-15 12:55:00,180.42,180.57,180.36,180.41,4422.0,178.4283,178.5766,178.3689,178.4184,4422.0
2024-02-15 13:00:00,180.41,180.41,180.4,180.41,100.0,178.4184,178.4184,178.4085,178.4184,100.0
2024-02-15 13:05:00,180.35,180.69,180.32,180.69,2212.0,178.359,178.6953,178.3294,178.6953,2212.0
2024-02-15 13:10:00,180.72,180.9,180.72,180.76,1828.0,178.725,178.903,178.725,178.7645,1828.0
2024-02-15 13:15:00,180.73,180.92,180.73,180.8,1500.0,178.7348,178.9227,178.7348,178.8041,1500.0
2024-02-15 13:20:00,180.86,180.86,180.77,180.78,1025.0,178.8634,178.8634,178.7744,178.7843,1025.0
2024-02-15 13:25:00,180.74,180.94,180.72,180.93,2529.0,178.7447,178.9425,178.725,178.9326,2529.0
2024-02-15 13:30:00,181.05,181.14,181.05,181.08,2460.0,179.0513,179.1403,179.0513,179.081,2460.0
2024-02-15 13:35:00,181.01,181.03,180.87,180.98,3515.0,179.0117,179.0315,178.8733,178.9821,3515.0
2024-02-15 13:40:00,181.06,181.09,180.81,180.83,2072.0,179.0612,179.0909,178.814,178.8337,2072.0
2024-02-15 13:45:00,180.89,180.98,180.85,180.94,2238.0,178.8931,178.9821,178.8535,178.9425,2238.0
2024-02-15 13:50:00,180.95,181.25,180.91,181.14,3413.0,178.9524,179.2491,178.9129,179.1403,3413.0
2024-02-15 13:55:00,181.15,181.2,181.14,181.15,1129.0,179.1502,179.1997,179.1403,179.1502,1129.0
2024-02-15 14:00:00,181.29,181.42,181.23,181.39,2631.0,179.2887,179.4172,179.2293,179.3876,2631.0
2024-02-15 14:05:00,181.42,181.66,181.42,181.58,2880.0,179.4172,179.6546,179.4172,179.5755,2880.0
2024-02-15 14:10:00,181.65,181.65,181.47,181.55,2118.0,179.6447,179.6447,179.4667,179.5458,2118.0
2024-02-15 14:15:00,181.56,181.85,181.52,181.82,2919.0,179.5557,179.8425,179.5161,179.8128,2919.0
2024-02-15 14:20:00,181.82,181.82,181.68,181.78,2668.0,179.8128,179.8128,179.6744,179.7732,2668.0
2024-02-15 14:25:00,181.71,181.77,181.6,181.64,2220.0,179.704,179.7634,179.5952,179.6348,2220.0
2024-02-15 14:30:00,181.68,181.77,181.68,181.71,1560.0,179.6744,179.7634,179.6744,179.704,1560.0
2024-02-15 14:35:00,181.7,182.04,181.64,181.88,11738.0,179.6941,180.0304,179.6348,179.8721,11738.0
2024-02-15 14:40:00,181.88,182.01,181.83,182.01,2170.0,179.8721,180.0007,179.8227,180.0007,2170.0
2024-02-15 14:45:00,181.93,181.93,181.8,181.84,2184.0,179.9216,179.9216,179.793,179.8326,2184.0
2024-02-15 14:50:00,181.88,182.12,181.88,182.12,2019.0,179.8721,180.1095,179.8721,180.1095,2019.0
2024-02-15 14:55:00,182.11,182.21,182.0,182.04,4343.0,180.0996,180.1985,179.9908,180.0304,4343.0
2024-02-15 15:00:00,182.09,182.1,181.79,181.79,3347.0,180.0798,180.0897,179.7831,179.7831,3347.0
2024-02-15 15:05:00,181.75,181.75,181.45,181.47,3493.0,179.7436,179.7436,179.4469,179.4667,3493.0
2024-02-15 15:10:00,181.6,181.85,181.6,181.7,2726.0,179.5952,179.8425,179.5952,179.6941,2726.0
2024-02-15 15:15:00,181.66,181.79,181.66,181.74,1354.0,179.6546,179.7831,179.6546,179.7337,1354.0
2024-02-15 15:20:00,181.79,181.86,181.66,181.77,2523.0,179.7831,179.8524,179.6546,179.7634,2523.0
2024-02-15 15:25:00,181.81,181.88,181.81,181.87,1084.0,179.8029,179.8721,179.8029,179.8623,1084.0
2024-02-15 15:30:00,181.92,182.25,181.91,182.24,2904.0,179.9117,180.2381,179.9018,180.2282,2904.0
2024-02-15 15:35:00,182.23,182.33,182.18,182.22,4581.0,180.2183,180.3172,180.1688,180.2084,4581.0
2024-02-15 15:40:00,182.27,182.43,182.26,182.35,3959.0,180.2578,180.4161,180.248,180.337,3959.0
2024-02-15 15:45:00,182.31,182.53,182.31,182.39,10009.0,180.2974,180.515,180.2974,180.3765,10009.0
2024-02-15 15:50:00,182.41,182.64,182.29,182.47,14440.0,180.3963,180.6238,180.2776,180.4556,14440.0
2024-02-15 15:55:00,182.49,182.75,182.46,182.67,42646.0,180.4754,180.7325,180.4457,180.6534,42646.0
2024-02-16 09:30:00,181.63,181.63,181.63,181.63,19753.0,179.6249,179.6249,179.6249,179.6249,19753.0
2024-02-16 09:35:00,181.01,181.68,180.98,181.55,3241.0,179.0117,179.6744,178.9821,179.5458,3241.0
2024-02-16 09:40:00,181.55,181.56,180.31,181.13,6284.0,179.5458,179.5557,178.3195,179.1304,6284.0
2024-02-16 09:45:00,181.37,181.46,181.37,181.46,200.0,179.3678,179.4568,179.3678,179.4568,200.0
2024-02-16 09:50:00,181.67,182.19,181.12,181.12,2488.0,179.6645,180.1787,179.1205,179.1205,2488.0
2024-02-16 09:55:00,181.04,181.6,180.71,181.27,3410.0,179.0414,179.5952,178.7151,179.2689,3410.0
2024-02-16 10:00:00,181.03,182.06,181.03,181.48,3301.0,179.0315,180.0502,179.0315,179.4766,3301.0
2024-02-16 10:05:00,181.58,182.46,181.58,182.46,3042.0,179.5755,180.4457,179.5755,180.4457,3042.0
2024-02-16 10:10:00,182.53,182.95,182.33,182.42,5186.0,180.515,180.9303,180.3172,180.4062,5186.0
2024-02-16 10:15:00,182.67,183.04,182.65,183.0,4154.0,180.6534,181.0193,180.6336,180.9798,4154.0
2024-02-16 10:20:00,182.88,183.0,182.46,182.58,2145.0,180.8611,180.9798,180.4457,180.5644,2145.0
2024-02-16 10:25:00,182.68,182.79,182.59,182.79,912.0,180.6633,180.7721,180.5743,180.7721,912.0
2024-02-16 10:30:00,182.53,182.53,182.33,182.36,1400.0,180.515,180.515,180.3172,180.3468,1400.0
2024-02-16 10:35:00,182.39,182.49,182.2,182.2,1600.0,180.3765,180.4754,180.1886,180.1886,1600.0
2024-02-16 10:40:00,182.27,182.5,182.1,182.41,3181.0,180.2578,180.4853,180.0897,180.3963,3181.0
2024-02-16 10:45:00,182.4,182.43,182.4,182.43,409.0,180.3864,180.4161,180.3864,180.4161,409.0
2024-02-16 10:50:00,182.31,182.32,181.95,182.01,4405.0,180.2974,180.3073,179.9414,180.0007,4405.0
2024-02-16 10:55:00,182.09,182.1,181.64,181.64,2075.0,180.0798,180.0897,179.6348,179.6348,2075.0
2024-02-16 11:00:00,181.64,181.64,181.64,181.64,0.0,179.6348,179.6348,179.6348,179.6348,0.0
2024-02-16 11:05:00,181.69,181.87,181.69,181.77,2409.0,179.6842,179.8623,179.6842,179.7634,2409.0
2024-02-16 11:10:00,181.78,181.92,181.77,181.84,1815.0,179.7732,179.9117,179.7634,179.8326,1815.0
2024-02-16 11:15:00,182.02,182.23,182.01,182.16,420.0,180.0106,180.2183,180.0007,180.1491,420.0
2024-02-16 11:20:00,182.25,182.37,182.2,182.37,3059.0,180.2381,180.3567,180.1886,180.3567,3059.0
2024-02-16 11:25:00,182.56,182.77,182.42,182.77,1400.0,180.5446,180.7523,180.4062,180.7523,1400.0
2024-02-16 11:30:00,182.77,182.91,182.57,182.63,2154.0,180.7523,180.8908,180.5545,180.6139,2154.0
2024-02-16 11:35:00,182.71,182.91,182.71,182.88,810.0,180.693,180.8908,180.693,180.8611,810.0
2024-02-16 11:40:00,182.88,182.98,182.8,182.98,722.0,180.8611,180.96,180.782,180.96,722.0
2024-02-16 11:45:00,182.98,182.98,182.98,182.98,0.0,180.96,180.96,180.96,180.96,0.0
2024-02-16 11:50:00,182.94,183.0,182.87,182.87,1500.0,180.9204,180.9798,180.8512,180.8512,1500.0
2024-02-16 11:55:00,182.81,182.86,182.72,182.83,1623.0,180.7919,180.8413,180.7029,180.8117,1623.0
2024-02-16 12:00:00,182.83,182.83,182.83,182.83,0.0,180.8117,180.8117,180.8117,180.8117,0.0
2024-02-16 12:05:00,182.78,182.82,182.58,182.73,2863.0,180.7622,180.8018,180.5644,180.7128,2863.0
2024-02-16 12:10:00,182.72,182.72,182.68,182.69,200.0,180.7029,180.7029,180.6633,180.6732,200.0
2024-02-16 12:15:00,182.69,182.69,182.69,182.69,0.0,180.6732,180.6732,180.6732,180.6732,0.0
2024-02-16 12:20:00,182.71,182.71,182.7,182.71,100.0,180.693,180.693,180.6831,180.693,100.0
2024-02-16 12:25:00,182.84,183.04,182.84,183.03,709.0,180.8215,181.0193,180.8215,181.0095,709.0
2024-02-16 12:30:00,183.08,183.1,182.92,182.98,2663.0,181.0589,181.0787,180.9007,180.96,2663.0
2024-02-16 12:35:00,182.9,183.14,182.85,182.96,4239.0,180.8809,181.1182,180.8314,180.9402,4239.0
2024-02-16 12:40:00,182.92,183.01,182.79,183.01,2079.0,180.9007,180.9897,180.7721,180.9897,2079.0
2024-02-16 12:45:00,183.07,183.09,183.07,183.09,429.0,181.049,181.0688,181.049,181.0688,429.0
2024-02-16 12:50:00,183.18,183.18,183.11,183.17,601.0,181.1578,181.1578,181.0886,181.1479,601.0
2024-02-16 12:55:00,183.23,183.45,183.15,183.33,4271.0,181.2072,181.4248,181.1281,181.3061,4271.0
2024-02-16 13:00:00,183.45,183.57,183.12,183.12,2940.0,181.4248,181.5435,181.0985,181.0985,2940.0
2024-02-16 13:05:00,183.23,183.32,183.22,183.22,1104.0,181.2072,181.2962,181.1974,181.1974,1104.0
2024-02-16 13:10:00,183.22,183.22,183.22,183.22,100.0,181.1974,181.1974,181.1974,181.1974,100.0
2024-02-16 13:15:00,183.26,183.38,183.26,183.35,1058.0,181.2369,181.3556,181.2369,181.3259,1058.0
2024-02-16 13:20:00,183.43,183.66,183.41,183.65,1845.0,181.405,181.6325,181.3853,181.6226,1845.0
2024-02-16 13:25:00,183.76,183.76,183.61,183.61,425.0,181.7314,181.7314,181.583,181.583,425.0
2024-02-16 13:30:00,183.76,183.81,183.66,183.81,752.0,181.7314,181.7808,181.6325,181.7808,752.0
2024-02-16 13:35:00,183.84,183.88,183.71,183.85,2000.0,181.8105,181.8501,181.6819,181.8204,2000.0
2024-02-16 13:40:00,183.78,183.78,183.68,183.74,724.0,181.7512,181.7512,181.6523,181.7116,724.0
2024-02-16 13:45:00,183.78,183.82,183.75,183.75,515.0,181.7512,181.7907,181.7215,181.7215,515.0
2024-02-16 13:50:00,183.75,183.82,183.66,183.68,1133.0,181.7215,181.7907,181.6325,181.6523,1133.0
2024-02-16 13:55:00,183.66,183.69,183.62,183.62,622.0,181.6325,181.6622,181.5929,181.5929,622.0
2024-02-16 14:00:00,183.63,183.7,183.51,183.52,3702.0,181.6028,181.6721,181.4842,181.494,3702.0
2024-02-16 14:05:00,183.49,183.51,183.42,183.45,1440.0,181.4644,181.4842,181.3951,181.4248,1440.0
2024-02-16 14:10:00,183.45,183.45,183.44,183.45,200.0,181.4248,181.4248,181.4149,181.4248,200.0
2024-02-16 14:15:00,183.46,183.62,183.32,183.32,2561.0,181.4347,181.5929,181.2962,181.2962,2561.0
2024-02-16 14:20:00,183.34,183.34,183.18,183.18,1374.0,181.316,181.316,181.1578,181.1578,1374.0
2024-02-16 14:25:00,183.21,183.31,183.06,183.06,1309.0,181.1875,181.2864,181.0391,181.0391,1309.0
2024-02-16 14:30:00,182.97,182.97,182.54,182.54,1539.0,180.9501,180.9501,180.5249,180.5249,1539.0
2024-02-16 14:35:00,182.59,182.79,182.59,182.79,2739.0,180.5743,180.7721,180.5743,180.7721,2739.0
2024-02-16 14:40:00,182.91,182.91,182.76,182.76,500.0,180.8908,180.8908,180.7424,180.7424,500.0
2024-02-16 14:45:00,182.7,182.7,182.08,182.08,5190.0,180.6831,180.6831,180.0699,180.0699,5190.0
2024-02-16 14:50:00,182.02,182.17,181.95,182.17,2216.0,180.0106,180.1589,179.9414,180.1589,2216.0
2024-02-16 14:55:00,182.08,182.2,182.04,182.17,1243.0,180.0699,180.1886,180.0304,180.1589,1243.0
2024-02-16 15:00:00,182.11,182.11,181.9,181.9,2360.0,180.0996,180.0996,179.8919,179.8919,2360.0
2024-02-16 15:05:00,182.02,182.08,181.85,182.01,5458.0,180.0106,180.0699,179.8425,180.0007,5458.0
2024-02-16 15:10:00,181.97,181.97,181.85,181.85,1063.0,179.9612,179.9612,179.8425,179.8425,1063.0
2024-02-16 15:15:00,181.79,181.79,181.56,181.64,2645.0,179.7831,179.7831,179.5557,179.6348,2645.0
2024-02-16 15:20:00,181.56,181.77,181.44,181.56,9776.0,179.5557,179.7634,179.437,179.5557,9776.0
2024-02-16 15:25:00,181.5,181.67,181.45,181.67,2502.0,179.4963,179.6645,179.4469,179.6645,2502.0
2024-02-16 15:30:00,181.69,181.86,181.62,181.74,3729.0,179.6842,179.8524,179.615,179.7337,3729.0
2024-02-16 15:35:00,181.71,181.71,181.15,181.18,6774.0,179.704,179.704,179.1502,179.1799,6774.0
2024-02-16 15:40:00,181.2,181.2,180.7,180.74,13832.0,179.1997,179.1997,178.7052,178.7447,13832.0
2024-02-16 15:45:00,180.74,180.95,180.36,180.36,6489.0,178.7447,178.9524,178.3689,178.3689,6489.0
2024-02-16 15:50:00,180.49,180.79,180.18,180.49,20937.0,178.4975,178.7942,178.1909,178.4975,20937.0
2024-02-16 15:55:00,180.54,180.66,180.3,180.52,59892.0,178.5469,178.6656,178.3096,178.5272,59892.0
2024-02-20 09:30:00,180.46,180.46,179.68,180.22,24902.0,178.4678,178.4678,177.6964,178.2305,24902.0
2024-02-20 09:35:00,180.08,181.05,179.72,180.24,10377.0,178.092,179.0513,177.736,178.2503,10377.0
2024-02-20 09:40:00,180.16,180.17,179.6,179.88,2291.0,178.1711,178.181,177.6173,177.8942,2291.0
2024-02-20 09:45:00,180.17,180.38,179.91,180.38,2533.0,178.181,178.3887,177.9239,178.3887,2533.0
2024-02-20 09:50:00,180.64,180.89,180.39,180.39,2500.0,178.6458,178.8931,178.3986,178.3986,2500.0
2024-02-20 09:55:00,180.44,180.44,179.81,179.81,3709.0,178.448,178.448,177.825,177.825,3709.0
2024-02-20 10:00:00,180.09,180.14,179.68,180.0,4086.0,178.1019,178.1514,177.6964,178.0129,4086.0
2024-02-20 10:05:00,180.2,180.33,179.81,179.98,4485.0,178.2107,178.3393,177.825,177.9931,4485.0
2024-02-20 10:10:00,180.24,180.42,179.89,179.89,2114.0,178.2503,178.4283,177.9041,177.9041,2114.0
2024-02-20 10:15:00,179.87,180.15,179.87,180.13,1840.0,177.8843,178.1612,177.8843,178.1415,1840.0
2024-02-20 10:20:00,180.05,180.1,179.81,180.09,4041.0,178.0623,178.1118,177.825,178.1019,4041.0
2024-02-20 10:25:00,180.16,180.17,179.84,179.99,2732.0,178.1711,178.181,177.8547,178.003,2732.0
2024-02-20 10:30:00,180.0,180.17,179.55,179.69,3220.0,178.0129,178.181,177.5679,177.7063,3220.0
2024-02-20 10:35:00,179.66,179.66,179.37,179.46,4372.0,177.6767,177.6767,177.3899,177.4789,4372.0
2024-02-20 10:40:00,179.37,179.6,179.34,179.34,2123.0,177.3899,177.6173,177.3602,177.3602,2123.0
2024-02-20 10:45:00,179.25,179.6,179.25,179.6,1924.0,177.2712,177.6173,177.2712,177.6173,1924.0
2024-02-20 10:50:00,179.6,179.61,179.34,179.55,2457.0,177.6173,177.6272,177.3602,177.5679,2457.0
2024-02-20 10:55:00,179.43,179.51,179.27,179.3,4269.0,177.4492,177.5283,177.291,177.3206,4269.0
2024-02-20 11:00:00,179.29,179.34,179.18,179.25,1502.0,177.3107,177.3602,177.202,177.2712,1502.0
2024-02-20 11:05:00,179.33,179.45,179.33,179.4,931.0,177.3503,177.469,177.3503,177.4195,931.0
2024-02-20 11:10:00,179.32,179.37,179.27,179.37,1730.0,177.3404,177.3899,177.291,177.3899,1730.0
2024-02-20 11:15:00,179.35,179.43,179.32,179.38,2249.0,177.3701,177.4492,177.3404,177.3997,2249.0
2024-02-20 11:20:00,179.31,179.48,179.28,179.43,1695.0,177.3305,177.4986,177.3008,177.4492,1695.0
2024-02-20 11:25:00,179.48,179.53,179.36,179.47,3640.0,177.4986,177.5481,177.38,177.4888,3640.0
2024-02-20 11:30:00,179.44,179.63,179.27,179.63,6985.0,177.4591,177.647,177.291,177.647,6985.0
2024-02-20 11:35:00,179.59,179.69,179.52,179.53,2346.0,177.6074,177.7063,177.5382,177.5481,2346.0
2024-02-20 11:40:00,179.56,179.67,179.54,179.67,1000.0,177.5778,177.6865,177.558,177.6865,1000.0
2024-02-20 11:45:00,179.66,179.98,179.65,179.89,4301.0,177.6767,177.9931,177.6668,177.9041,4301.0
2024-02-20 11:50:00,179.87,180.17,179.87,180.13,2486.0,177.8843,178.181,177.8843,178.1415,2486.0
2024-02-20 11:55:00,180.11,180.3,180.03,180.03,3298.0,178.1217,178.3096,178.0426,178.0426,3298.0
2024-02-20 12:00:00,180.07,180.12,179.94,179.96,8046.0,178.0821,178.1316,177.9536,177.9733,8046.0
2024-02-20 12:05:00,179.98,180.26,179.96,180.25,2071.0,177.9931,178.27,177.9733,178.2601,2071.0
2024-02-20 12:10:00,180.24,180.29,180.04,180.06,2931.0,178.2503,178.2997,178.0525,178.0722,2931.0
2024-02-20 12:15:00,180.15,180.17,180.03,180.03,1639.0,178.1612,178.181,178.0426,178.0426,1639.0
2024-02-20 12:20:00,180.0,180.07,179.97,180.0,1750.0,178.0129,178.0821,177.9832,178.0129,1750.0
2024-02-20 12:25:00,180.0,180.03,179.83,179.87,1633.0,178.0129,178.0426,177.8448,177.8843,1633.0
2024-02-20 12:30:00,179.88,180.14,179.81,180.14,2974.0,177.8942,178.1514,177.825,178.1514,2974.0
2024-02-20 12:35:00,180.1,180.1,179.8,179.82,2444.0,178.1118,178.1118,177.8151,177.8349,2444.0
2024-02-20 12:40:00,179.83,180.01,179.82,179.94,1559.0,177.8448,178.0228,177.8349,177.9536,1559.0
2024-02-20 12:45:00,180.01,180.14,179.96,180.02,1579.0,178.0228,178.1514,177.9733,178.0327,1579.0
2024-02-20 12:50:00,180.05,180.16,180.05,180.16,600.0,178.0623,178.1711,178.0623,178.1711,600.0
2024-02-20 12:55:00,180.19,180.3,180.06,180.3,5585.0,178.2008,178.3096,178.0722,178.3096,5585.0
2024-02-20 13:00:00,180.38,180.4,180.26,180.34,6631.0,178.3887,178.4085,178.27,178.3491,6631.0
2024-02-20 13:05:00,180.34,180.45,180.12,180.12,2082.0,178.3491,178.4579,178.1316,178.1316,2082.0
2024-02-20 13:10:00,180.12,180.12,180.0,180.03,2393.0,178.1316,178.1316,178.0129,178.0426,2393.0
2024-02-20 13:15:00,179.93,180.05,179.92,179.99,5856.0,177.9437,178.0623,177.9338,178.003,5856.0
2024-02-20 13:20:00,179.98,180.05,179.9,180.0,1353.0,177.9931,178.0623,177.914,178.0129,1353.0
2024-02-20 13:25:00,179.99,179.99,179.77,179.81,2547.0,178.003,178.003,177.7854,177.825,2547.0
2024-02-20 13:30:00,179.84,179.85,179.76,179.78,1951.0,177.8547,177.8646,177.7755,177.7953,1951.0
2024-02-20 13:35:00,179.77,179.77,179.69,179.73,1304.0,177.7854,177.7854,177.7063,177.7459,1304.0
2024-02-20 13:40:00,179.72,180.0,179.72,180.0,817.0,177.736,178.0129,177.736,178.0129,817.0
2024-02-20 13:45:00,180.01,180.05,180.01,180.03,300.0,178.0228,178.0623,178.0228,178.0426,300.0
2024-02-20 13:50:00,180.02,180.09,180.01,180.09,730.0,178.0327,178.1019,178.0228,178.1019,730.0
2024-02-20 13:55:00,180.14,180.28,180.14,180.26,731.0,178.1514,178.2898,178.1514,178.27,731.0
2024-02-20 14:00:00,180.3,180.36,180.19,180.2,2173.0,178.3096,178.3689,178.2008,178.2107,2173.0
2024-02-20 14:05:00,180.2,180.2,180.2,180.2,0.0,178.2107,178.2107,178.2107,178.2107,0.0
2024-02-20 14:10:00,180.27,180.27,180.13,180.16,1411.0,178.2799,178.2799,178.1415,178.1711,1411.0
2024-02-20 14:15:00,180.11,180.43,180.06,180.43,3865.0,178.1217,178.4382,178.0722,178.4382,3865.0
2024-02-20 14:20:00,180.43,180.43,180.33,180.38,1571.0,178.4382,178.4382,178.3393,178.3887,1571.0
2024-02-20 14:25:00,180.63,180.66,180.43,180.66,1785.0,178.6359,178.6656,178.4382,178.6656,1785.0
2024-02-20 14:30:00,180.74,180.74,180.44,180.55,3498.0,178.7447,178.7447,178.448,178.5568,3498.0
2024-02-20 14:35:00,180.62,180.69,180.61,180.62,1433.0,178.6261,178.6953,178.6162,178.6261,1433.0
2024-02-20 14:40:00,180.55,180.56,180.39,180.45,3326.0,178.5568,178.5667,178.3986,178.4579,3326.0
2024-02-20 14:45:00,180.45,180.82,180.45,180.74,3679.0,178.4579,178.8238,178.4579,178.7447,3679.0
2024-02-20 14:50:00,180.69,180.75,180.61,180.61,2001.0,178.6953,178.7546,178.6162,178.6162,2001.0
2024-02-20 14:55:00,180.62,180.67,180.54,180.66,2470.0,178.6261,178.6755,178.5469,178.6656,2470.0
2024-02-20 15:00:00,180.67,180.67,180.41,180.53,4650.0,178.6755,178.6755,178.4184,178.537,4650.0
2024-02-20 15:05:00,180.52,180.63,180.46,180.46,1416.0,178.5272,178.6359,178.4678,178.4678,1416.0
2024-02-20 15:10:00,180.5,180.51,180.44,180.49,3799.0,178.5074,178.5173,178.448,178.4975,3799.0
2024-02-20 15:15:00,180.48,180.52,180.44,180.44,2731.0,178.4876,178.5272,178.448,178.448,2731.0
2024-02-20 15:20:00,180.44,180.46,180.26,180.28,4164.0,178.448,178.4678,178.27,178.2898,4164.0
2024-02-20 15:25:00,180.24,180.26,180.08,180.14,4058.0,178.2503,178.27,178.092,178.1514,4058.0
2024-02-20 15:30:00,180.14,180.14,179.66,179.66,5215.0,178.1514,178.1514,177.6767,177.6767,5215.0
2024-02-20 15:35:00,179.65,179.7,179.5,179.7,5360.0,177.6668,177.7162,177.5184,177.7162,5360.0
2024-02-20 15:40:00,179.73,180.01,179.72,180.01,7915.0,177.7459,178.0228,177.736,178.0228,7915.0
2024-02-20 15:45:00,179.94,180.12,179.89,180.02,6179.0,177.9536,178.1316,177.9041,178.0327,6179.0
2024-02-20 15:50:00,180.12,180.31,180.05,180.16,13785.0,178.1316,178.3195,178.0623,178.1711,13785.0
2024-02-20 15:55:00,180.24,180.7,180.1,180.69,45023.0,178.2503,178.7052,178.1118,178.6953,45023.0
2024-02-21 09:30:00,180.5,180.64,180.26,180.38,11281.0,178.5074,178.6458,178.27,178.3887,11281.0
2024-02-21 09:35:00,180.64,180.83,180.49,180.77,7000.0,178.6458,178.8337,178.4975,178.7744,7000.0
2024-02-21 09:40:00,180.75,180.76,180.09,180.14,14785.0,178.7546,178.7645,178.1019,178.1514,14785.0
2024-02-21 09:45:00,180.22,180.22,179.54,179.71,1500.0,178.2305,178.2305,177.558,177.7261,1500.0
2024-02-21 09:50:00,179.75,179.82,179.5,179.5,1130.0,177.7657,177.8349,177.5184,177.5184,1130.0
2024-02-21 09:55:00,179.59,179.72,179.43,179.44,1646.0,177.6074,177.736,177.4492,177.4591,1646.0
2024-02-21 10:00:00,179.51,179.73,179.29,179.48,4599.0,177.5283,177.7459,177.3107,177.4986,4599.0
2024-02-21 10:05:00,179.5,179.98,179.43,179.79,10030.0,177.5184,177.9931,177.4492,177.8052,10030.0
2024-02-21 10:10:00,180.0,180.31,179.96,179.97,4380.0,178.0129,178.3195,177.9733,177.9832,4380.0
2024-02-21 10:15:00,179.97,180.07,179.92,179.97,4053.0,177.9832,178.0821,177.9338,177.9832,4053.0
2024-02-21 10:20:00,179.88,179.94,179.41,179.41,8634.0,177.8942,177.9536,177.4294,177.4294,8634.0
2024-02-21 10:25:00,179.24,179.41,178.98,179.15,5463.0,177.2613,177.4294,177.0042,177.1723,5463.0
2024-02-21 10:30:00,179.07,179.07,178.64,178.88,6416.0,177.0932,177.0932,176.6679,176.9053,6416.0
2024-02-21 10:35:00,178.82,178.9,178.75,178.85,4289.0,176.8459,176.925,176.7767,176.8756,4289.0
2024-02-21 10:40:00,178.84,179.45,178.84,179.34,5898.0,176.8657,177.469,176.8657,177.3602,5898.0
2024-02-21 10:45:00,179.25,179.4,179.2,179.4,4403.0,177.2712,177.4195,177.2217,177.4195,4403.0
2024-02-21 10:50:00,179.39,179.54,179.31,179.31,3407.0,177.4096,177.558,177.3305,177.3305,3407.0
2024-02-21 10:55:00,179.33,179.42,179.2,179.2,3722.0,177.3503,177.4393,177.2217,177.2217,3722.0
2024-02-21 11:00:00,179.23,179.23,179.08,179.2,3303.0,177.2514,177.2514,177.1031,177.2217,3303.0
2024-02-21 11:05:00,179.2,179.41,179.19,179.41,1340.0,177.2217,177.4294,177.2118,177.4294,1340.0
2024-02-21 11:10:00,179.42,179.46,179.33,179.39,2065.0,177.4393,177.4789,177.3503,177.4096,2065.0
2024-02-21 11:15:00,179.37,179.47,179.14,179.41,9114.0,177.3899,177.4888,177.1624,177.4294,9114.0
2024-02-21 11:20:00,179.41,179.47,179.11,179.11,2017.0,177.4294,177.4888,177.1327,177.1327,2017.0
2024-02-21 11:25:00,179.14,179.14,178.99,178.99,2418.0,177.1624,177.1624,177.014,177.014,2418.0
2024-02-21 11:30:00,178.98,179.0,178.86,178.98,3520.0,177.0042,177.0239,176.8855,177.0042,3520.0
2024-02-21 11:35:00,178.98,179.14,178.97,179.13,4818.0,177.0042,177.1624,176.9943,177.1525,4818.0
2024-02-21 11:40:00,179.13,179.55,179.13,179.5,2176.0,177.1525,177.5679,177.1525,177.5184,2176.0
2024-02-21 11:45:00,179.5,179.53,179.32,179.53,2385.0,177.5184,177.5481,177.3404,177.5481,2385.0
2024-02-21 11:50:00,179.53,179.6,179.53,179.56,900.0,177.5481,177.6173,177.5481,177.5778,900.0
2024-02-21 11:55:00,179.55,179.6,179.43,179.45,3336.0,177.5679,177.6173,177.4492,177.469,3336.0
2024-02-21 12:00:00,179.43,179.43,179.36,179.4,1171.0,177.4492,177.4492,177.38,177.4195,1171.0
2024-02-21 12:05:00,179.42,179.42,179.05,179.09,4486.0,177.4393,177.4393,177.0734,177.1129,4486.0
2024-02-21 12:10:00,179.08,179.41,179.04,179.35,7041.0,177.1031,177.4294,177.0635,177.3701,7041.0
2024-02-21 12:15:00,179.29,179.4,179.21,179.4,2372.0,177.3107,177.4195,177.2316,177.4195,2372.0
2024-02-21 12:20:00,179.43,179.56,179.41,179.56,2326.0,177.4492,177.5778,177.4294,177.5778,2326.0
2024-02-21 12:25:00,179.53,179.53,179.31,179.41,2826.0,177.5481,177.5481,177.3305,177.4294,2826.0
2024-02-21 12:30:00,179.35,179.4,179.29,179.31,1126.0,177.3701,177.4195,177.3107,177.3305,1126.0
2024-02-21 12:35:00,179.3,179.49,179.3,179.45,2957.0,177.3206,177.5085,177.3206,177.469,2957.0
2024-02-21 12:40:00,179.49,179.5,179.34,179.34,2127.0,177.5085,177.5184,177.3602,177.3602,2127.0
2024-02-21 12:45:00,179.37,179.66,179.36,179.66,2254.0,177.3899,177.6767,177.38,177.6767,2254.0
2024-02-21 12:50:00,179.72,179.72,179.63,179.69,2335.0,177.736,177.736,177.647,177.7063,2335.0
2024-02-21 12:55:00,179.74,179.8,179.65,179.65,2228.0,177.7558,177.8151,177.6668,177.6668,2228.0
2024-02-21 13:00:00,179.62,179.62,179.3,179.39,3747.0,177.6371,177.6371,177.3206,177.4096,3747.0
2024-02-21 13:05:00,179.48,179.65,179.47,179.57,1808.0,177.4986,177.6668,177.4888,177.5876,1808.0
2024-02-21 13:10:00,179.63,179.73,179.62,179.66,2244.0,177.647,177.7459,177.6371,177.6767,2244.0
2024-02-21 13:15:00,179.65,179.67,179.54,179.6,3063.0,177.6668,177.6865,177.558,177.6173,3063.0
2024-02-21 13:20:00,179.61,179.74,179.6,179.74,2161.0,177.6272,177.7558,177.6173,177.7558,2161.0
2024-02-21 13:25:00,179.68,179.77,179.61,179.66,3327.0,177.6964,177.7854,177.6272,177.6767,3327.0
2024-02-21 13:30:00,179.6,179.64,179.52,179.56,1901.0,177.6173,177.6569,177.5382,177.5778,1901.0
2024-02-21 13:35:00,179.61,179.8,179.6,179.65,4061.0,177.6272,177.8151,177.6173,177.6668,4061.0
2024-02-21 13:40:00,179.65,179.77,179.6,179.66,3073.0,177.6668,177.7854,177.6173,177.6767,3073.0
2024-02-21 13:45:00,179.67,179.69,179.57,179.62,1303.0,177.6865,177.7063,177.5876,177.6371,1303.0
2024-02-21 13:50:00,179.65,179.77,179.63,179.69,1300.0,177.6668,177.7854,177.647,177.7063,1300.0
2024-02-21 13:55:00,179.73,179.87,179.72,179.8,2291.0,177.7459,177.8843,177.736,177.8151,2291.0
2024-02-21 14:00:00,179.72,179.91,179.62,179.81,4230.0,177.736,177.9239,177.6371,177.825,4230.0
2024-02-21 14:05:00,179.77,179.85,179.69,179.7,2494.0,177.7854,177.8646,177.7063,177.7162,2494.0
2024-02-21 14:10:00,179.73,179.73,179.51,179.52,2777.0,177.7459,177.7459,177.5283,177.5382,2777.0
2024-02-21 14:15:00,179.41,179.51,179.37,179.38,2141.0,177.4294,177.5283,177.3899,177.3997,2141.0
2024-02-21 14:20:00,179.38,179.38,179.05,179.07,6856.0,177.3997,177.3997,177.0734,177.0932,6856.0
2024-02-21 14:25:00,179.06,179.28,179.0,179.22,5467.0,177.0833,177.3008,177.0239,177.2415,5467.0
2024-02-21 14:30:00,179.21,179.24,179.01,179.01,4343.0,177.2316,177.2613,177.0338,177.0338,4343.0
2024-02-21 14:35:00,179.01,179.1,178.99,179.1,3169.0,177.0338,177.1228,177.014,177.1228,3169.0
2024-02-21 14:40:00,179.13,179.26,179.13,179.22,1888.0,177.1525,177.2811,177.1525,177.2415,1888.0
2024-02-21 14:45:00,179.25,179.3,179.15,179.26,3304.0,177.2712,177.3206,177.1723,177.2811,3304.0
2024-02-21 14:50:00,179.28,179.28,179.15,179.16,2907.0,177.3008,177.3008,177.1723,177.1822,2907.0
2024-02-21 14:55:00,179.19,179.23,179.01,179.03,5165.0,177.2118,177.2514,177.0338,177.0536,5165.0
2024-02-21 15:00:00,179.0,179.08,179.0,179.05,3019.0,177.0239,177.1031,177.0239,177.0734,3019.0
2024-02-21 15:05:00,179.0,179.07,178.95,179.0,2884.0,177.0239,177.0932,176.9745,177.0239,2884.0
2024-02-21 15:10:00,179.02,179.05,178.89,178.94,4351.0,177.0437,177.0734,176.9152,176.9646,4351.0
2024-02-21 15:15:00,178.98,179.07,178.92,179.0,3720.0,177.0042,177.0932,176.9448,177.0239,3720.0
2024-02-21 15:20:00,178.93,178.96,178.71,178.95,3508.0,176.9547,176.9844,176.7371,176.9745,3508.0
2024-02-21 15:25:00,179.0,179.18,179.0,179.18,3362.0,177.0239,177.202,177.0239,177.202,3362.0
2024-02-21 15:30:00,179.15,179.52,179.11,179.51,4187.0,177.1723,177.5382,177.1327,177.5283,4187.0
2024-02-21 15:35:00,179.57,179.91,179.57,179.82,2519.0,177.5876,177.9239,177.5876,177.8349,2519.0
2024-02-21 15:40:00,179.96,180.19,179.94,180.1,4009.0,177.9733,178.2008,177.9536,178.1118,4009.0
2024-02-21 15:45:00,180.1,180.22,179.92,180.15,6576.0,178.1118,178.2305,177.9338,178.1612,6576.0
2024-02-21 15:50:00,180.26,180.28,180.08,180.18,14038.0,178.27,178.2898,178.092,178.1909,14038.0
2024-02-21 15:55:00,180.27,180.61,180.24,180.3,41503.0,178.2799,178.6162,178.2503,178.3096,41503.0
2024-02-22 09:30:00,180.26,180.26,179.74,179.75,7033.0,178.27,178.27,177.7558,177.7657,7033.0
2024-02-22 09:35:00,180.03,180.5,179.62,180.3,2222.0,178.0426,178.5074,177.6371,178.3096,2222.0
2024-02-22 09:40:00,180.22,180.26,179.01,179.19,3575.0,178.2305,178.27,177.0338,177.2118,3575.0
2024-02-22 09:45:00,179.76,180.36,179.35,179.89,5045.0,177.7755,178.3689,177.3701,177.9041,5045.0
2024-02-22 09:50:00,179.93,179.93,179.77,179.78,300.0,177.9437,177.9437,177.7854,177.7953,300.0
2024-02-22 09:55:00,179.95,180.3,179.62,180.3,4017.0,177.9635,178.3096,177.6371,178.3096,4017.0
2024-02-22 10:00:00,180.09,180.32,179.77,179.77,1400.0,178.1019,178.3294,177.7854,177.7854,1400.0
2024-02-22 10:05:00,179.73,179.97,179.64,179.93,3409.0,177.7459,177.9832,177.6569,177.9437,3409.0
2024-02-22 10:10:00,180.03,180.41,180.03,180.21,3160.0,178.0426,178.4184,178.0426,178.2206,3160.0
2024-02-22 10:15:00,180.42,180.93,180.3,180.33,3389.0,178.4283,178.9326,178.3096,178.3393,3389.0
2024-02-22 10:20:00,180.19,180.48,180.06,180.48,1849.0,178.2008,178.4876,178.0722,178.4876,1849.0
2024-02-22 10:25:00,180.35,181.0,180.35,180.88,1325.0,178.359,179.0019,178.359,178.8832,1325.0
2024-02-22 10:30:00,180.88,181.19,180.79,180.8,4664.0,178.8832,179.1898,178.7942,178.8041,4664.0
2024-02-22 10:35:00,180.78,180.94,180.71,180.87,3574.0,178.7843,178.9425,178.7151,178.8733,3574.0
2024-02-22 10:40:00,180.86,180.95,180.74,180.84,1309.0,178.8634,178.9524,178.7447,178.8436,1309.0
2024-02-22 10:45:00,180.96,180.99,180.89,180.99,2437.0,178.9623,178.992,178.8931,178.992,2437.0
2024-02-22 10:50:00,180.96,181.09,180.92,181.09,3007.0,178.9623,179.0909,178.9227,179.0909,3007.0
2024-02-22 10:55:00,181.26,181.48,181.26,181.38,900.0,179.259,179.4766,179.259,179.3777,900.0
2024-02-22 11:00:00,181.43,181.43,181.29,181.41,1845.0,179.4271,179.4271,179.2887,179.4073,1845.0
2024-02-22 11:05:00,181.31,181.61,181.2,181.39,1911.0,179.3084,179.6051,179.1997,179.3876,1911.0
2024-02-22 11:10:00,181.54,181.82,181.49,181.73,9756.0,179.5359,179.8128,179.4865,179.7238,9756.0
2024-02-22 11:15:00,181.65,181.7,181.35,181.45,1595.0,179.6447,179.6941,179.348,179.4469,1595.0
2024-02-22 11:20:00,181.39,181.39,181.27,181.35,1245.0,179.3876,179.3876,179.2689,179.348,1245.0
2024-02-22 11:25:00,181.4,181.45,181.15,181.29,5817.0,179.3974,179.4469,179.1502,179.2887,5817.0
2024-02-22 11:30:00,181.24,181.29,181.03,181.19,3203.0,179.2392,179.2887,179.0315,179.1898,3203.0
2024-02-22 11:35:00,181.05,181.08,180.87,180.91,1141.0,179.0513,179.081,178.8733,178.9129,1141.0
2024-02-22 11:40:00,181.0,181.16,181.0,181.1,3114.0,179.0019,179.1601,179.0019,179.1008,3114.0
2024-02-22 11:45:00,181.11,181.11,180.83,180.87,1310.0,179.1106,179.1106,178.8337,178.8733,1310.0
2024-02-22 11:50:00,180.84,181.1,180.83,181.1,1169.0,178.8436,179.1008,178.8337,179.1008,1169.0
2024-02-22 11:55:00,180.99,181.19,180.99,181.03,1200.0,178.992,179.1898,178.992,179.0315,1200.0
2024-02-22 12:00:00,181.03,181.47,181.03,181.47,1800.0,179.0315,179.4667,179.0315,179.4667,1800.0
2024-02-22 12:05:00,181.49,181.61,181.39,181.39,1270.0,179.4865,179.6051,179.3876,179.3876,1270.0
2024-02-22 12:10:00,181.41,181.53,181.29,181.29,2239.0,179.4073,179.526,179.2887,179.2887,2239.0
2024-02-22 12:15:00,181.3,181.46,181.25,181.46,3263.0,179.2985,179.4568,179.2491,179.4568,3263.0
2024-02-22 12:20:00,181.45,181.58,181.43,181.58,935.0,179.4469,179.5755,179.4271,179.5755,935.0
2024-02-22 12:25:00,181.68,181.85,181.63,181.83,1170.0,179.6744,179.8425,179.6249,179.8227,1170.0
2024-02-22 12:30:00,181.88,182.0,181.46,181.56,8539.0,179.8721,179.9908,179.4568,179.5557,8539.0
2024-02-22 12:35:00,181.49,181.68,181.37,181.68,12130.0,179.4865,179.6744,179.3678,179.6744,12130.0
2024-02-22 12:40:00,181.71,181.86,181.55,181.61,7366.0,179.704,179.8524,179.5458,179.6051,7366.0
2024-02-22 12:45:00,181.7,181.71,181.55,181.65,2400.0,179.6941,179.704,179.5458,179.6447,2400.0
2024-02-22 12:50:00,181.64,181.79,181.55,181.74,1171.0,179.6348,179.7831,179.5458,179.7337,1171.0
2024-02-22 12:55:00,181.81,182.0,181.81,181.89,2437.0,179.8029,179.9908,179.8029,179.882,2437.0
2024-02-22 13:00:00,181.9,181.9,181.73,181.82,1301.0,179.8919,179.8919,179.7238,179.8128,1301.0
2024-02-22 13:05:00,181.72,181.76,181.61,181.65,1301.0,179.7139,179.7535,179.6051,179.6447,1301.0
2024-02-22 13:10:00,181.61,181.61,181.49,181.51,1000.0,179.6051,179.6051,179.4865,179.5062,1000.0
2024-02-22 13:15:00,181.51,181.78,181.47,181.74,9552.0,179.5062,179.7732,179.4667,179.7337,9552.0
2024-02-22 13:20:00,181.74,182.49,181.74,182.49,13963.0,179.7337,180.4754,179.7337,180.4754,13963.0
2024-02-22 13:25:00,182.59,182.64,182.48,182.51,1189.0,180.5743,180.6238,180.4655,180.4952,1189.0
2024-02-22 13:30:00,182.5,182.67,182.49,182.67,842.0,180.4853,180.6534,180.4754,180.6534,842.0
2024-02-22 13:35:00,182.68,182.86,182.66,182.77,845.0,180.6633,180.8413,180.6435,180.7523,845.0
2024-02-22 13:40:00,182.8,182.86,182.61,182.69,4137.0,180.782,180.8413,180.5941,180.6732,4137.0
2024-02-22 13:45:00,182.7,182.71,182.7,182.71,306.0,180.6831,180.693,180.6831,180.693,306.0
2024-02-22 13:50:00,182.61,182.61,182.33,182.42,2808.0,180.5941,180.5941,180.3172,180.4062,2808.0
2024-02-22 13:55:00,182.36,182.47,182.36,182.38,1120.0,180.3468,180.4556,180.3468,180.3666,1120.0
2024-02-22 14:00:00,182.49,182.73,182.43,182.7,3748.0,180.4754,180.7128,180.4161,180.6831,3748.0
2024-02-22 14:05:00,182.77,182.77,182.67,182.75,800.0,180.7523,180.7523,180.6534,180.7325,800.0
2024-02-22 14:10:00,182.69,182.7,182.39,182.56,4184.0,180.6732,180.6831,180.3765,180.5446,4184.0
2024-02-22 14:15:00,182.59,182.6,182.45,182.49,2637.0,180.5743,180.5842,180.4359,180.4754,2637.0
2024-02-22 14:20:00,182.6,182.74,182.54,182.7,1264.0,180.5842,180.7227,180.5249,180.6831,1264.0
2024-02-22 14:25:00,182.74,182.81,182.72,182.77,2085.0,180.7227,180.7919,180.7029,180.7523,2085.0
2024-02-22 14:30:00,182.82,182.82,182.46,182.47,1400.0,180.8018,180.8018,180.4457,180.4556,1400.0
2024-02-22 14:35:00,182.62,182.84,182.61,182.8,2280.0,180.604,180.8215,180.5941,180.782,2280.0
2024-02-22 14:40:00,182.77,182.91,182.63,182.81,4024.0,180.7523,180.8908,180.6139,180.7919,4024.0
2024-02-22 14:45:00,182.83,182.83,182.63,182.65,2000.0,180.8117,180.8117,180.6139,180.6336,2000.0
2024-02-22 14:50:00,182.69,182.74,182.59,182.7,3986.0,180.6732,180.7227,180.5743,180.6831,3986.0
2024-02-22 14:55:00,182.6,182.6,182.35,182.58,4563.0,180.5842,180.5842,180.337,180.5644,4563.0
2024-02-22 15:00:00,182.5,182.82,182.44,182.58,8933.0,180.4853,180.8018,180.426,180.5644,8933.0
2024-02-22 15:05:00,182.73,182.84,182.6,182.67,3101.0,180.7128,180.8215,180.5842,180.6534,3101.0
2024-02-22 15:10:00,182.66,182.85,182.56,182.8,3344.0,180.6435,180.8314,180.5446,180.782,3344.0
2024-02-22 15:15:00,182.81,183.15,182.6,182.64,10118.0,180.7919,181.1281,180.5842,180.6238,10118.0
2024-02-22 15:20:00,182.61,183.24,182.48,183.2,10637.0,180.5941,181.2171,180.4655,181.1776,10637.0
2024-02-22 15:25:00,183.22,183.42,183.22,183.23,6448.0,181.1974,181.3951,181.1974,181.2072,6448.0
2024-02-22 15:30:00,183.24,183.24,182.96,183.09,6963.0,181.2171,181.2171,180.9402,181.0688,6963.0
2024-02-22 15:35:00,183.09,183.38,183.08,183.37,5368.0,181.0688,181.3556,181.0589,181.3457,5368.0
2024-02-22 15:40:00,183.37,183.51,183.17,183.24,10432.0,181.3457,181.4842,181.1479,181.2171,10432.0
2024-02-22 15:45:00,183.27,183.41,183.25,183.35,12351.0,181.2468,181.3853,181.227,181.3259,12351.0
2024-02-22 15:50:00,183.34,183.35,183.02,183.14,19281.0,181.316,181.3259,180.9996,181.1182,19281.0
2024-02-22 15:55:00,183.2,183.29,183.01,183.01,46928.0,181.1776,181.2666,180.9897,180.9897,46928.0
2024-02-23 09:30:00,183.1,183.55,183.1,183.43,8258.0,181.0787,181.5237,181.0787,181.405,8258.0
2024-02-23 09:35:00,183.4,183.66,183.18,183.66,1830.0,181.3754,181.6325,181.1578,181.6325,1830.0
2024-02-23 09:40:00,183.75,183.94,183.65,183.94,500.0,181.7215,181.9094,181.6226,181.9094,500.0
2024-02-23 09:45:00,184.13,184.17,183.57,183.73,3976.0,182.0973,182.1369,181.5435,181.7017,3976.0
2024-02-23 09:50:00,183.65,183.98,183.57,183.98,900.0,181.6226,181.949,181.5435,181.949,900.0
2024-02-23 09:55:00,183.86,184.1,183.7,184.01,3878.0,181.8303,182.0676,181.6721,181.9786,3878.0
2024-02-23 10:00:00,184.18,184.19,183.84,183.95,9424.0,182.1468,182.1566,181.8105,181.9193,9424.0
2024-02-23 10:05:00,184.01,184.24,183.9,184.21,5028.0,181.9786,182.2061,181.8698,182.1764,5028.0
2024-02-23 10:10:00,184.21,184.43,184.13,184.25,2300.0,182.1764,182.394,182.0973,182.216,2300.0
2024-02-23 10:15:00,184.34,184.5,184.34,184.5,1565.0,182.305,182.4632,182.305,182.4632,1565.0
2024-02-23 10:20:00,184.55,184.84,184.55,184.79,1300.0,182.5127,182.7995,182.5127,182.75,1300.0
2024-02-23 10:25:00,184.86,185.15,184.65,184.65,7769.0,182.8192,183.106,182.6116,182.6116,7769.0
2024-02-23 10:30:00,184.63,184.66,184.52,184.62,1819.0,182.5918,182.6215,182.483,182.5819,1819.0
2024-02-23 10:35:00,184.6,184.73,184.42,184.43,4474.0,182.5621,182.6907,182.3841,182.394,4474.0
2024-02-23 10:40:00,184.59,184.94,184.56,184.76,6362.0,182.5522,182.8984,182.5226,182.7204,6362.0
2024-02-23 10:45:00,184.85,184.89,184.43,184.54,4602.0,182.8094,182.8489,182.394,182.5028,4602.0
2024-02-23 10:50:00,184.53,184.59,184.46,184.54,2100.0,182.4929,182.5522,182.4237,182.5028,2100.0
2024-02-23 10:55:00,184.59,184.69,184.38,184.44,2522.0,182.5522,182.6511,182.3445,182.4039,2522.0
2024-02-23 11:00:00,184.43,184.5,184.32,184.33,500.0,182.394,182.4632,182.2852,182.2951,500.0
2024-02-23 11:05:00,184.37,184.56,184.3,184.56,2460.0,182.3347,182.5226,182.2654,182.5226,2460.0
2024-02-23 11:10:00,184.52,184.52,184.37,184.38,701.0,182.483,182.483,182.3347,182.3445,701.0
2024-02-23 11:15:00,184.33,184.38,184.14,184.15,2012.0,182.2951,182.3445,182.1072,182.1171,2012.0
2024-02-23 11:20:00,184.12,184.27,184.12,184.26,1300.0,182.0874,182.2358,182.0874,182.2259,1300.0
2024-02-23 11:25:00,184.31,184.5,184.16,184.25,5182.0,182.2753,182.4632,182.127,182.216,5182.0
2024-02-23 11:30:00,184.25,184.26,184.14,184.22,1651.0,182.216,182.2259,182.1072,182.1863,1651.0
2024-02-23 11:35:00,184.21,184.21,184.08,184.19,2188.0,182.1764,182.1764,182.0479,182.1566,2188.0
2024-02-23 11:40:00,184.16,184.21,184.02,184.05,1313.0,182.127,182.1764,181.9885,182.0182,1313.0
2024-02-23 11:45:00,183.95,183.98,183.45,183.45,10626.0,181.9193,181.949,181.4248,181.4248,10626.0
2024-02-23 11:50:00,183.44,183.67,183.44,183.61,1329.0,181.4149,181.6424,181.4149,181.583,1329.0
2024-02-23 11:55:00,183.67,183.67,183.43,183.43,2156.0,181.6424,181.6424,181.405,181.405,2156.0
2024-02-23 12:00:00,183.51,183.7,183.51,183.68,3320.0,181.4842,181.6721,181.4842,181.6523,3320.0
2024-02-23 12:05:00,183.72,184.12,183.69,184.05,3518.0,181.6918,182.0874,181.6622,182.0182,3518.0
2024-02-23 12:10:00,183.96,184.03,183.86,184.02,1000.0,181.9292,181.9984,181.8303,181.9885,1000.0
2024-02-23 12:15:00,184.06,184.26,184.05,184.26,4425.0,182.0281,182.2259,182.0182,182.2259,4425.0
2024-02-23 12:20:00,184.34,184.4,184.24,184.4,1900.0,182.305,182.3643,182.2061,182.3643,1900.0
2024-02-23 12:25:00,184.46,184.57,184.35,184.43,2862.0,182.4237,182.5324,182.3149,182.394,2862.0
2024-02-23 12:30:00,184.43,184.44,184.28,184.38,1700.0,182.394,182.4039,182.2457,182.3445,1700.0
2024-02-23 12:35:00,184.46,184.49,184.39,184.46,1102.0,182.4237,182.4533,182.3544,182.4237,1102.0
2024-02-23 12:40:00,184.51,184.59,184.38,184.41,2459.0,182.4731,182.5522,182.3445,182.3742,2459.0
2024-02-23 12:45:00,184.39,184.4,184.3,184.38,2307.0,182.3544,182.3643,182.2654,182.3445,2307.0
2024-02-23 12:50:00,184.34,184.37,184.14,184.14,3262.0,182.305,182.3347,182.1072,182.1072,3262.0
2024-02-23 12:55:00,184.2,184.4,184.2,184.4,1995.0,182.1665,182.3643,182.1665,182.3643,1995.0
2024-02-23 13:00:00,184.36,184.41,184.29,184.37,1758.0,182.3248,182.3742,182.2555,182.3347,1758.0
2024-02-23 13:05:00,184.38,184.44,184.33,184.43,1498.0,182.3445,182.4039,182.2951,182.394,1498.0
2024-02-23 13:10:00,184.45,184.6,184.45,184.6,2002.0,182.4138,182.5621,182.4138,182.5621,2002.0
2024-02-23 13:15:00,184.59,185.05,184.57,185.05,5744.0,182.5522,183.0072,182.5324,183.0072,5744.0
2024-02-23 13:20:00,185.01,185.15,184.99,185.08,4680.0,182.9676,183.106,182.9478,183.0368,4680.0
2024-02-23 13:25:00,185.15,185.68,185.04,185.63,11199.0,183.106,183.6302,182.9973,183.5807,11199.0
2024-02-23 13:30:00,185.65,185.72,185.59,185.7,4708.0,183.6005,183.6698,183.5412,183.65,4708.0
2024-02-23 13:35:00,185.71,185.8,185.51,185.52,3759.0,183.6599,183.7489,183.4621,183.472,3759.0
2024-02-23 13:40:00,185.48,185.66,185.43,185.45,3501.0,183.4324,183.6104,183.383,183.4027,3501.0
2024-02-23 13:45:00,185.42,185.47,185.19,185.2,2758.0,183.3731,183.4225,183.1456,183.1555,2758.0
2024-02-23 13:50:00,185.2,185.2,185.0,185.06,1203.0,183.1555,183.1555,182.9577,183.017,1203.0
2024-02-23 13:55:00,185.06,185.16,184.91,185.04,11963.0,183.017,183.1159,182.8687,182.9973,11963.0
2024-02-23 14:00:00,185.02,185.18,184.58,184.65,5963.0,182.9775,183.1357,182.5423,182.6116,5963.0
2024-02-23 14:05:00,184.67,184.73,184.53,184.56,3311.0,182.6313,182.6907,182.4929,182.5226,3311.0
2024-02-23 14:10:00,184.53,184.57,184.41,184.52,3462.0,182.4929,182.5324,182.3742,182.483,3462.0
2024-02-23 14:15:00,184.47,185.01,184.23,184.51,25176.0,182.4336,182.9676,182.1962,182.4731,25176.0
2024-02-23 14:20:00,184.51,184.62,184.35,184.36,2905.0,182.4731,182.5819,182.3149,182.3248,2905.0
2024-02-23 14:25:00,184.33,184.42,184.3,184.4,3100.0,182.2951,182.3841,182.2654,182.3643,3100.0
2024-02-23 14:30:00,184.41,184.43,184.28,184.42,3201.0,182.3742,182.394,182.2457,182.3841,3201.0
2024-02-23 14:35:00,184.34,184.39,184.22,184.39,1782.0,182.305,182.3544,182.1863,182.3544,1782.0
2024-02-23 14:40:00,184.29,184.36,184.16,184.16,1305.0,182.2555,182.3248,182.127,182.127,1305.0
2024-02-23 14:45:00,184.3,184.3,184.08,184.09,1471.0,182.2654,182.2654,182.0479,182.0577,1471.0
2024-02-23 14:50:00,184.0,184.2,183.95,184.2,2616.0,181.9687,182.1665,181.9193,182.1665,2616.0
2024-02-23 14:55:00,184.26,184.56,184.21,184.52,4279.0,182.2259,182.5226,182.1764,182.483,4279.0
2024-02-23 15:00:00,184.48,184.74,184.48,184.63,1048.0,182.4434,182.7006,182.4434,182.5918,1048.0
2024-02-23 15:05:00,184.73,184.73,184.53,184.59,1400.0,182.6907,182.6907,182.4929,182.5522,1400.0
2024-02-23 15:10:00,184.6,184.66,184.56,184.62,5968.0,182.5621,182.6215,182.5226,182.5819,5968.0
2024-02-23 15:15:00,184.67,184.78,184.66,184.69,2765.0,182.6313,182.7401,182.6215,182.6511,2765.0
2024-02-23 15:20:00,184.7,184.7,184.6,184.69,2273.0,182.661,182.661,182.5621,182.6511,2273.0
2024-02-23 15:25:00,184.71,184.86,184.64,184.66,5207.0,182.6709,182.8192,182.6017,182.6215,5207.0
2024-02-23 15:30:00,184.63,184.82,184.5,184.72,4306.0,182.5918,182.7797,182.4632,182.6808,4306.0
2024-02-23 15:35:00,184.75,184.82,184.65,184.69,3154.0,182.7105,182.7797,182.6116,182.6511,3154.0
2024-02-23 15:40:00,184.7,184.72,184.58,184.65,7090.0,182.661,182.6808,182.5423,182.6116,7090.0
2024-02-23 15:45:00,184.65,184.86,184.42,184.59,25526.0,182.6116,182.8192,182.3841,182.5522,25526.0
2024-02-23 15:50:00,184.61,184.61,184.22,184.24,20064.0,182.572,182.572,182.1863,182.2061,20064.0
2024-02-23 15:55:00,184.26,184.34,183.9,183.94,48009.0,182.2259,182.305,181.8698,181.9094,48009.0
2024-02-26 09:30:00,184.04,184.95,184.0,184.18,11699.0,182.0083,182.9083,181.9687,182.1468,11699.0
2024-02-26 09:35:00,184.35,184.74,184.02,184.02,2114.0,182.3149,182.7006,181.9885,181.9885,2114.0
2024-02-26 09:40:00,184.14,184.79,184.13,184.44,2405.0,182.1072,182.75,182.0973,182.4039,2405.0
2024-02-26 09:45:00,184.41,184.41,184.05,184.29,3006.0,182.3742,182.3742,182.0182,182.2555,3006.0
2024-02-26 09:50:00,184.34,184.35,183.99,184.17,700.0,182.305,182.3149,181.9589,182.1369,700.0
2024-02-26 09:55:00,184.31,184.99,184.18,184.99,3058.0,182.2753,182.9478,182.1468,182.9478,3058.0
2024-02-26 10:00:00,184.7,184.82,184.48,184.53,3692.0,182.661,182.7797,182.4434,182.4929,3692.0
2024-02-26 10:05:00,184.5,184.66,184.25,184.37,13122.0,182.4632,182.6215,182.216,182.3347,13122.0
2024-02-26 10:10:00,184.21,184.46,184.15,184.29,14546.0,182.1764,182.4237,182.1171,182.2555,14546.0
2024-02-26 10:15:00,184.14,184.49,183.54,183.54,8147.0,182.1072,182.4533,181.5138,181.5138,8147.0
2024-02-26 10:20:00,183.72,184.1,183.54,183.96,3091.0,181.6918,182.0676,181.5138,181.9292,3091.0
2024-02-26 10:25:00,184.12,184.87,184.11,184.87,2949.0,182.0874,182.8291,182.0775,182.8291,2949.0
2024-02-26 10:30:00,184.75,184.76,184.67,184.75,2333.0,182.7105,182.7204,182.6313,182.7105,2333.0
2024-02-26 10:35:00,184.71,185.21,184.7,185.21,5035.0,182.6709,183.1654,182.661,183.1654,5035.0
2024-02-26 10:40:00,185.21,185.37,185.21,185.31,5943.0,183.1654,183.3236,183.1654,183.2643,5943.0
2024-02-26 10:45:00,185.31,185.38,185.14,185.22,10049.0,183.2643,183.3335,183.0962,183.1753,10049.0
2024-02-26 10:50:00,185.23,185.29,184.81,185.05,7318.0,183.1852,183.2445,182.7698,183.0072,7318.0
2024-02-26 10:55:00,185.02,185.02,184.44,184.58,3512.0,182.9775,182.9775,182.4039,182.5423,3512.0
2024-02-26 11:00:00,184.62,184.69,184.62,184.69,1000.0,182.5819,182.6511,182.5819,182.6511,1000.0
2024-02-26 11:05:00,184.66,184.7,184.35,184.45,2779.0,182.6215,182.661,182.3149,182.4138,2779.0
2024-02-26 11:10:00,184.48,184.66,184.48,184.64,2817.0,182.4434,182.6215,182.4434,182.6017,2817.0
2024-02-26 11:15:00,184.51,184.75,184.51,184.67,1517.0,182.4731,182.7105,182.4731,182.6313,1517.0
2024-02-26 11:20:00,184.77,184.81,184.12,184.12,3247.0,182.7302,182.7698,182.0874,182.0874,3247.0
2024-02-26 11:25:00,184.13,184.24,184.0,184.0,2301.0,182.0973,182.2061,181.9687,181.9687,2301.0
2024-02-26 11:30:00,184.22,184.35,183.99,184.21,6653.0,182.1863,182.3149,181.9589,182.1764,6653.0
2024-02-26 11:35:00,184.1,184.23,183.92,184.13,9858.0,182.0676,182.1962,181.8896,182.0973,9858.0
2024-02-26 11:40:00,184.04,184.12,183.85,183.93,3282.0,182.0083,182.0874,181.8204,181.8995,3282.0
2024-02-26 11:45:00,183.87,183.87,183.42,183.49,1896.0,181.8402,181.8402,181.3951,181.4644,1896.0
2024-02-26 11:50:00,183.48,183.48,183.41,183.41,401.0,181.4545,181.4545,181.3853,181.3853,401.0
2024-02-26 11:55:00,183.55,184.07,183.55,183.9,3583.0,181.5237,182.038,181.5237,181.8698,3583.0
2024-02-26 12:00:00,183.73,183.74,183.55,183.55,929.0,181.7017,181.7116,181.5237,181.5237,929.0
2024-02-26 12:05:00,183.55,183.55,183.43,183.43,682.0,181.5237,181.5237,181.405,181.405,682.0
2024-02-26 12:10:00,183.39,183.43,183.34,183.35,958.0,181.3655,181.405,181.316,181.3259,958.0
2024-02-26 12:15:00,183.44,183.57,183.39,183.39,5653.0,181.4149,181.5435,181.3655,181.3655,5653.0
2024-02-26 12:20:00,183.46,183.46,183.0,183.29,4879.0,181.4347,181.4347,180.9798,181.2666,4879.0
2024-02-26 12:25:00,183.35,183.63,183.35,183.63,1819.0,181.3259,181.6028,181.3259,181.6028,1819.0
2024-02-26 12:30:00,183.61,183.76,183.53,183.73,5979.0,181.583,181.7314,181.5039,181.7017,5979.0
2024-02-26 12:35:00,183.74,183.74,183.51,183.67,5332.0,181.7116,181.7116,181.4842,181.6424,5332.0
2024-02-26 12:40:00,183.63,183.64,183.48,183.61,1100.0,181.6028,181.6127,181.4545,181.583,1100.0
2024-02-26 12:45:00,183.56,183.65,183.56,183.65,700.0,181.5336,181.6226,181.5336,181.6226,700.0
2024-02-26 12:50:00,183.65,183.65,183.32,183.38,1437.0,181.6226,181.6226,181.2962,181.3556,1437.0
2024-02-26 12:55:00,183.38,183.45,183.37,183.42,1028.0,181.3556,181.4248,181.3457,181.3951,1028.0
2024-02-26 13:00:00,183.42,183.42,183.16,183.3,1975.0,181.3951,181.3951,181.138,181.2765,1975.0
2024-02-26 13:05:00,183.26,183.26,183.09,183.18,1100.0,181.2369,181.2369,181.0688,181.1578,1100.0
2024-02-26 13:10:00,183.18,183.36,183.17,183.3,2456.0,181.1578,181.3358,181.1479,181.2765,2456.0
2024-02-26 13:15:00,183.3,183.3,183.03,183.03,1247.0,181.2765,181.2765,181.0095,181.0095,1247.0
2024-02-26 13:20:00,182.93,182.93,182.85,182.93,1276.0,180.9106,180.9106,180.8314,180.9106,1276.0
2024-02-26 13:25:00,182.99,183.25,182.99,183.15,3509.0,180.9699,181.227,180.9699,181.1281,3509.0
2024-02-26 13:30:00,183.05,183.29,183.05,183.06,2949.0,181.0292,181.2666,181.0292,181.0391,2949.0
2024-02-26 13:35:00,183.17,183.2,182.83,183.2,7432.0,181.1479,181.1776,180.8117,181.1776,7432.0
2024-02-26 13:40:00,183.25,183.25,183.0,183.0,1664.0,181.227,181.227,180.9798,180.9798,1664.0
2024-02-26 13:45:00,183.11,183.15,182.84,182.84,3725.0,181.0886,181.1281,180.8215,180.8215,3725.0
2024-02-26 13:50:00,182.83,182.9,182.81,182.84,1546.0,180.8117,180.8809,180.7919,180.8215,1546.0
2024-02-26 13:55:00,182.87,182.93,182.82,182.87,3354.0,180.8512,180.9106,180.8018,180.8512,3354.0
2024-02-26 14:00:00,182.92,183.0,182.77,182.77,2937.0,180.9007,180.9798,180.7523,180.7523,2937.0
2024-02-26 14:05:00,182.75,182.83,182.36,182.37,10848.0,180.7325,180.8117,180.3468,180.3567,10848.0
2024-02-26 14:10:00,182.37,182.37,181.92,181.92,7540.0,180.3567,180.3567,179.9117,179.9117,7540.0
2024-02-26 14:15:00,181.92,182.02,181.77,181.84,1037.0,179.9117,180.0106,179.7634,179.8326,1037.0
2024-02-26 14:20:00,181.77,181.97,181.7,181.97,2967.0,179.7634,179.9612,179.6941,179.9612,2967.0
2024-02-26 14:25:00,182.06,182.37,182.06,182.36,1416.0,180.0502,180.3567,180.0502,180.3468,1416.0
2024-02-26 14:30:00,182.36,182.45,182.05,182.06,2926.0,180.3468,180.4359,180.0403,180.0502,2926.0
2024-02-26 14:35:00,182.16,182.21,181.96,182.18,1532.0,180.1491,180.1985,179.9513,180.1688,1532.0
2024-02-26 14:40:00,182.37,182.37,182.12,182.19,2324.0,180.3567,180.3567,180.1095,180.1787,2324.0
2024-02-26 14:45:00,182.11,182.16,182.06,182.07,1141.0,180.0996,180.1491,180.0502,180.06,1141.0
2024-02-26 14:50:00,182.04,182.47,182.04,182.46,6542.0,180.0304,180.4556,180.0304,180.4457,6542.0
2024-02-26 14:55:00,182.33,182.87,182.33,182.52,3426.0,180.3172,180.8512,180.3172,180.5051,3426.0
2024-02-26 15:00:00,182.53,182.94,182.53,182.94,1683.0,180.515,180.9204,180.515,180.9204,1683.0
2024-02-26 15:05:00,182.88,182.96,182.79,182.96,1367.0,180.8611,180.9402,180.7721,180.9402,1367.0
2024-02-26 15:10:00,182.99,183.24,182.97,183.24,4518.0,180.9699,181.2171,180.9501,181.2171,4518.0
2024-02-26 15:15:00,183.26,183.3,182.89,182.93,3068.0,181.2369,181.2765,180.871,180.9106,3068.0
2024-02-26 15:20:00,182.96,183.04,182.89,182.95,1638.0,180.9402,181.0193,180.871,180.9303,1638.0
2024-02-26 15:25:00,182.9,183.17,182.87,183.11,3001.0,180.8809,181.1479,180.8512,181.0886,3001.0
2024-02-26 15:30:00,183.12,183.12,182.69,182.9,4869.0,181.0985,181.0985,180.6732,180.8809,4869.0
2024-02-26 15:35:00,182.94,182.94,182.67,182.77,5343.0,180.9204,180.9204,180.6534,180.7523,5343.0
2024-02-26 15:40:00,182.84,182.96,182.74,182.96,7762.0,180.8215,180.9402,180.7227,180.9402,7762.0
2024-02-26 15:45:00,182.95,183.35,182.95,183.22,10275.0,180.9303,181.3259,180.9303,181.1974,10275.0
2024-02-26 15:50:00,183.25,183.44,182.96,183.4,15082.0,181.227,181.4149,180.9402,181.3754,15082.0
2024-02-26 15:55:00,183.33,183.58,183.17,183.17,68505.0,181.3061,181.5534,181.1479,181.1479,68505.0
2024-02-27 09:30:00,183.15,183.15,182.37,182.82,4883.0,181.1281,181.1281,180.3567,180.8018,4883.0
2024-02-27 09:35:00,182.65,183.32,181.86,183.32,11857.0,180.6336,181.2962,179.8524,181.2962,11857.0
2024-02-27 09:40:00,183.85,184.1,183.07,183.07,2829.0,181.8204,182.0676,181.049,181.049,2829.0
2024-02-27 09:45:00,182.96,183.44,182.91,183.3,1200.0,180.9402,181.4149,180.8908,181.2765,1200.0
2024-02-27 09:50:00,183.51,183.51,183.22,183.23,1000.0,181.4842,181.4842,181.1974,181.2072,1000.0
2024-02-27 09:55:00,183.53,183.55,182.98,183.14,2098.0,181.5039,181.5237,180.96,181.1182,2098.0
2024-02-27 10:00:00,183.44,183.76,183.38,183.44,2381.0,181.4149,181.7314,181.3556,181.4149,2381.0
2024-02-27 10:05:00,183.19,183.35,182.8,182.98,3152.0,181.1677,181.3259,180.782,180.96,3152.0
2024-02-27 10:10:00,183.21,183.21,182.95,183.06,5289.0,181.1875,181.1875,180.9303,181.0391,5289.0
2024-02-27 10:15:00,183.11,183.25,183.06,183.24,2064.0,181.0886,181.227,181.0391,181.2171,2064.0
2024-02-27 10:20:00,183.22,183.36,183.2,183.21,2255.0,181.1974,181.3358,181.1776,181.1875,2255.0
2024-02-27 10:25:00,183.22,183.39,183.16,183.22,3813.0,181.1974,181.3655,181.138,181.1974,3813.0
2024-02-27 10:30:00,183.31,183.45,183.3,183.45,2100.0,181.2864,181.4248,181.2765,181.4248,2100.0
2024-02-27 10:35:00,183.5,183.54,183.4,183.4,2118.0,181.4743,181.5138,181.3754,181.3754,2118.0
2024-02-27 10:40:00,183.23,183.3,183.13,183.28,3493.0,181.2072,181.2765,181.1083,181.2567,3493.0
2024-02-27 10:45:00,183.28,183.45,183.28,183.36,3253.0,181.2567,181.4248,181.2567,181.3358,3253.0
2024-02-27 10:50:00,183.3,183.45,183.3,183.45,2122.0,181.2765,181.4248,181.2765,181.4248,2122.0
2024-02-27 10:55:00,183.47,183.5,183.4,183.46,1382.0,181.4446,181.4743,181.3754,181.4347,1382.0
2024-02-27 11:00:00,183.52,183.53,183.27,183.46,3815.0,181.494,181.5039,181.2468,181.4347,3815.0
2024-02-27 11:05:00,183.5,183.56,183.47,183.5,1159.0,181.4743,181.5336,181.4446,181.4743,1159.0
2024-02-27 11:10:00,183.5,183.51,183.26,183.26,1838.0,181.4743,181.4842,181.2369,181.2369,1838.0
2024-02-27 11:15:00,183.22,183.36,183.19,183.22,3035.0,181.1974,181.3358,181.1677,181.1974,3035.0
2024-02-27 11:20:00,183.2,183.31,183.2,183.26,4362.0,181.1776,181.2864,181.1776,181.2369,4362.0
2024-02-27 11:25:00,183.31,183.32,183.27,183.3,1550.0,181.2864,181.2962,181.2468,181.2765,1550.0
2024-02-27 11:30:00,183.31,183.38,183.21,183.22,1121.0,181.2864,181.3556,181.1875,181.1974,1121.0
2024-02-27 11:35:00,183.34,183.39,183.26,183.26,1162.0,181.316,181.3655,181.2369,181.2369,1162.0
2024-02-27 11:40:00,183.27,183.35,183.23,183.23,1619.0,181.2468,181.3259,181.2072,181.2072,1619.0
2024-02-27 11:45:00,183.27,183.3,183.22,183.25,602.0,181.2468,181.2765,181.1974,181.227,602.0
2024-02-27 11:50:00,183.25,183.3,183.18,183.21,3500.0,181.227,181.2765,181.1578,181.1875,3500.0
2024-02-27 11:55:00,183.25,183.54,183.25,183.52,3400.0,181.227,181.5138,181.227,181.494,3400.0
2024-02-27 12:00:00,183.55,183.86,183.55,183.86,2496.0,181.5237,181.8303,181.5237,181.8303,2496.0
2024-02-27 12:05:00,183.87,183.87,183.61,183.66,1610.0,181.8402,181.8402,181.583,181.6325,1610.0
2024-02-27 12:10:00,183.59,183.6,183.57,183.6,400.0,181.5633,181.5732,181.5435,181.5732,400.0
2024-02-27 12:15:00,183.66,183.66,183.49,183.53,1341.0,181.6325,181.6325,181.4644,181.5039,1341.0
2024-02-27 12:20:00,183.53,183.55,183.43,183.49,2662.0,181.5039,181.5237,181.405,181.4644,2662.0
2024-02-27 12:25:00,183.53,183.63,183.51,183.53,1200.0,181.5039,181.6028,181.4842,181.5039,1200.0
2024-02-27 12:30:00,183.59,183.63,183.54,183.62,2089.0,181.5633,181.6028,181.5138,181.5929,2089.0
2024-02-27 12:35:00,183.62,183.65,183.48,183.49,2965.0,181.5929,181.6226,181.4545,181.4644,2965.0
2024-02-27 12:40:00,183.46,183.54,183.44,183.44,1700.0,181.4347,181.5138,181.4149,181.4149,1700.0
2024-02-27 12:45:00,183.51,183.58,183.51,183.56,2205.0,181.4842,181.5534,181.4842,181.5336,2205.0
2024-02-27 12:50:00,183.55,183.67,183.54,183.66,1532.0,181.5237,181.6424,181.5138,181.6325,1532.0
2024-02-27 12:55:00,183.64,183.64,183.5,183.5,2100.0,181.6127,181.6127,181.4743,181.4743,2100.0
2024-02-27 13:00:00,183.46,183.68,183.46,183.68,2713.0,181.4347,181.6523,181.4347,181.6523,2713.0
2024-02-27 13:05:00,183.67,183.67,183.59,183.65,3465.0,181.6424,181.6424,181.5633,181.6226,3465.0
2024-02-27 13:10:00,183.64,183.81,183.63,183.8,4076.0,181.6127,181.7808,181.6028,181.7709,4076.0
2024-02-27 13:15:00,183.81,183.82,183.64,183.74,2650.0,181.7808,181.7907,181.6127,181.7116,2650.0
2024-02-27 13:20:00,183.74,183.82,183.67,183.77,1200.0,181.7116,181.7907,181.6424,181.7413,1200.0
2024-02-27 13:25:00,183.84,183.97,183.78,183.78,3840.0,181.8105,181.9391,181.7512,181.7512,3840.0
2024-02-27 13:30:00,183.77,183.94,183.72,183.81,3855.0,181.7413,181.9094,181.6918,181.7808,3855.0
2024-02-27 13:35:00,183.94,183.94,183.82,183.82,1300.0,181.9094,181.9094,181.7907,181.7907,1300.0
2024-02-27 13:40:00,183.8,183.8,183.63,183.76,17890.0,181.7709,181.7709,181.6028,181.7314,17890.0
2024-02-27 13:45:00,183.76,183.78,183.42,183.42,19256.0,181.7314,181.7512,181.3951,181.3951,19256.0
2024-02-27 13:50:00,183.58,183.58,183.25,183.25,2520.0,181.5534,181.5534,181.227,181.227,2520.0
2024-02-27 13:55:00,183.33,183.39,183.22,183.31,4645.0,181.3061,181.3655,181.1974,181.2864,4645.0
2024-02-27 14:00:00,183.21,183.22,183.12,183.22,1300.0,181.1875,181.1974,181.0985,181.1974,1300.0
2024-02-27 14:05:00,183.22,183.32,183.15,183.32,3412.0,181.1974,181.2962,181.1281,181.2962,3412.0
2024-02-27 14:10:00,183.25,183.26,182.92,182.92,1552.0,181.227,181.2369,180.9007,180.9007,1552.0
2024-02-27 14:15:00,182.88,182.95,182.57,182.62,2469.0,180.8611,180.9303,180.5545,180.604,2469.0
2024-02-27 14:20:00,182.61,182.62,182.42,182.43,3509.0,180.5941,180.604,180.4062,180.4161,3509.0
2024-02-27 14:25:00,182.5,182.56,182.47,182.5,2420.0,180.4853,180.5446,180.4556,180.4853,2420.0
2024-02-27 14:30:00,182.48,182.56,182.31,182.31,2302.0,180.4655,180.5446,180.2974,180.2974,2302.0
2024-02-27 14:35:00,182.25,182.33,182.02,182.03,2265.0,180.2381,180.3172,180.0106,180.0205,2265.0
2024-02-27 14:40:00,182.08,182.08,181.79,181.81,9581.0,180.0699,180.0699,179.7831,179.8029,9581.0
2024-02-27 14:45:00,181.85,181.93,181.54,181.56,4021.0,179.8425,179.9216,179.5359,179.5557,4021.0
2024-02-27 14:50:00,181.56,181.6,181.24,181.31,11462.0,179.5557,179.5952,179.2392,179.3084,11462.0
2024-02-27 14:55:00,181.38,181.74,181.37,181.74,4155.0,179.3777,179.7337,179.3678,179.7337,4155.0
2024-02-27 15:00:00,181.73,181.9,181.67,181.84,2600.0,179.7238,179.8919,179.6645,179.8326,2600.0
2024-02-27 15:05:00,181.86,181.87,181.52,181.57,2437.0,179.8524,179.8623,179.5161,179.5656,2437.0
2024-02-27 15:10:00,181.63,181.84,181.61,181.77,2618.0,179.6249,179.8326,179.6051,179.7634,2618.0
2024-02-27 15:15:00,181.83,181.93,181.81,181.84,3492.0,179.8227,179.9216,179.8029,179.8326,3492.0
2024-02-27 15:20:00,181.8,181.84,181.64,181.78,6760.0,179.793,179.8326,179.6348,179.7732,6760.0
2024-02-27 15:25:00,181.79,181.97,181.75,181.85,6014.0,179.7831,179.9612,179.7436,179.8425,6014.0
2024-02-27 15:30:00,181.81,181.82,181.66,181.69,2342.0,179.8029,179.8128,179.6546,179.6842,2342.0
2024-02-27 15:35:00,181.7,181.81,181.41,181.41,8594.0,179.6941,179.8029,179.4073,179.4073,8594.0
2024-02-27 15:40:00,181.41,181.48,181.25,181.46,5920.0,179.4073,179.4766,179.2491,179.4568,5920.0
2024-02-27 15:45:00,181.42,181.49,181.17,181.27,10664.0,179.4172,179.4865,179.17,179.2689,10664.0
2024-02-27 15:50:00,181.29,181.59,181.21,181.47,22295.0,179.2887,179.5853,179.2095,179.4667,22295.0
2024-02-27 15:55:00,181.48,181.68,180.96,181.0,48348.0,179.4766,179.6744,178.9623,179.0019,48348.0
2024-02-28 09:30:00,180.99,181.16,180.57,180.57,12858.0,178.992,179.1601,178.5766,178.5766,12858.0
2024-02-28 09:35:00,180.11,180.26,179.55,179.55,2930.0,178.1217,178.27,177.5679,177.5679,2930.0
2024-02-28 09:40:00,179.45,179.53,178.51,178.67,4292.0,177.469,177.5481,176.5393,176.6976,4292.0
2024-02-28 09:45:00,178.67,178.75,178.48,178.5,6395.0,176.6976,176.7767,176.5097,176.5295,6395.0
2024-02-28 09:50:00,178.64,179.19,178.44,178.56,3975.0,176.6679,177.2118,176.4701,176.5888,3975.0
2024-02-28 09:55:00,178.58,179.09,178.58,178.99,9189.0,176.6086,177.1129,176.6086,177.014,9189.0
2024-02-28 10:00:00,179.08,179.2,178.08,178.08,7336.0,177.1031,177.2217,176.1141,176.1141,7336.0
2024-02-28 10:05:00,178.35,178.35,178.07,178.07,5069.0,176.3811,176.3811,176.1042,176.1042,5069.0
2024-02-28 10:10:00,178.02,178.04,177.5,177.5,4617.0,176.0548,176.0745,175.5405,175.5405,4617.0
2024-02-28 10:15:00,177.39,177.42,176.25,176.32,7299.0,175.4317,175.4614,174.3043,174.3735,7299.0
2024-02-28 10:20:00,176.28,176.28,175.83,175.89,9522.0,174.334,174.334,173.8889,173.9483,9522.0
2024-02-28 10:25:00,175.58,175.87,175.43,175.87,9515.0,173.6417,173.9285,173.4933,173.9285,9515.0
2024-02-28 10:30:00,175.98,176.63,175.98,176.42,8170.0,174.0373,174.6801,174.0373,174.4724,8170.0
2024-02-28 10:35:00,176.46,176.49,176.01,176.04,8144.0,174.512,174.5416,174.0669,174.0966,8144.0
2024-02-28 10:40:00,176.05,176.22,175.84,176.02,6686.0,174.1065,174.2746,173.8988,174.0768,6686.0
2024-02-28 10:45:00,175.98,176.01,175.58,175.68,9463.0,174.0373,174.0669,173.6417,173.7406,9463.0
2024-02-28 10:50:00,175.68,176.29,175.67,176.03,7779.0,173.7406,174.3439,173.7307,174.0867,7779.0
2024-02-28 10:55:00,176.04,176.15,175.81,175.95,5632.0,174.0966,174.2054,173.8692,174.0076,5632.0
2024-02-28 11:00:00,175.98,175.99,175.76,175.77,5802.0,174.0373,174.0472,173.8197,173.8296,5802.0
2024-02-28 11:05:00,175.78,175.87,175.09,175.25,10685.0,173.8395,173.9285,173.1571,173.3153,10685.0
2024-02-28 11:10:00,175.32,175.35,174.71,174.75,12799.0,173.3846,173.4142,172.7813,172.8209,12799.0
2024-02-28 11:15:00,174.83,174.85,174.53,174.63,8229.0,172.9,172.9198,172.6033,172.7022,8229.0
2024-02-28 11:20:00,174.6,174.61,174.12,174.37,9357.0,172.6725,172.6824,172.1978,172.4451,9357.0
2024-02-28 11:25:00,174.26,174.3,173.48,173.62,15711.0,172.3363,172.3758,171.5649,171.7033,15711.0
2024-02-28 11:30:00,173.74,173.85,172.92,173.03,11952.0,171.822,171.9308,171.0111,171.1198,11952.0
2024-02-28 11:35:00,173.13,173.35,172.88,173.24,11364.0,171.2187,171.4363,170.9715,171.3275,11364.0
2024-02-28 11:40:00,173.25,173.58,172.95,173.03,9029.0,171.3374,171.6638,171.0407,171.1198,9029.0
2024-02-28 11:45:00,173.17,173.21,172.94,173.12,5060.0,171.2583,171.2979,171.0308,171.2089,5060.0
2024-02-28 11:50:00,173.13,173.81,173.04,173.67,12793.0,171.2187,171.8912,171.1297,171.7528,12793.0
2024-02-28 11:55:00,173.76,174.09,173.73,173.94,4166.0,171.8418,172.1681,171.8121,172.0198,4166.0
2024-02-28 12:00:00,173.95,174.07,173.83,174.0,9186.0,172.0297,172.1484,171.911,172.0791,9186.0
2024-02-28 12:05:00,173.97,173.97,173.8,173.92,2837.0,172.0495,172.0495,171.8813,172.0,2837.0
2024-02-28 12:10:00,173.95,174.02,173.85,173.98,6403.0,172.0297,172.0989,171.9308,172.0594,6403.0
2024-02-28 12:15:00,174.02,174.02,173.8,173.82,2711.0,172.0989,172.0989,171.8813,171.9011,2711.0
2024-02-28 12:20:00,173.83,173.92,173.78,173.78,1900.0,171.911,172.0,171.8616,171.8616,1900.0
2024-02-28 12:25:00,173.8,173.81,173.23,173.25,5233.0,171.8813,171.8912,171.3176,171.3374,5233.0
2024-02-28 12:30:00,173.22,173.26,172.62,172.74,13129.0,171.3077,171.3473,170.7144,170.833,13129.0
2024-02-28 12:35:00,172.78,172.8,172.46,172.46,5631.0,170.8726,170.8924,170.5561,170.5561,5631.0
2024-02-28 12:40:00,172.5,172.7,172.17,172.64,14097.0,170.5957,170.7935,170.2693,170.7341,14097.0
2024-02-28 12:45:00,172.65,172.74,172.24,172.59,10202.0,170.744,170.833,170.3386,170.6847,10202.0
2024-02-28 12:50:00,172.51,172.57,172.15,172.15,2398.0,170.6056,170.6649,170.2496,170.2496,2398.0
2024-02-28 12:55:00,172.19,172.4,172.14,172.22,4921.0,170.2891,170.4968,170.2397,170.3188,4921.0
2024-02-28 13:00:00,172.12,172.6,171.99,172.47,10812.0,170.2199,170.6946,170.0913,170.566,10812.0
2024-02-28 13:05:00,172.48,172.77,172.34,172.34,13073.0,170.5759,170.8627,170.4375,170.4375,13073.0
2024-02-28 13:10:00,172.38,172.89,172.22,172.86,15634.0,170.477,170.9814,170.3188,170.9517,15634.0
2024-02-28 13:15:00,172.97,173.55,172.97,173.53,5630.0,171.0605,171.6341,171.0605,171.6143,5630.0
2024-02-28 13:20:00,173.61,173.89,173.53,173.88,2884.0,171.6934,171.9704,171.6143,171.9605,2884.0
2024-02-28 13:25:00,173.91,174.01,173.72,173.89,3887.0,171.9901,172.089,171.8022,171.9704,3887.0
2024-02-28 13:30:00,173.96,174.03,173.46,173.47,4817.0,172.0396,172.1088,171.5451,171.555,4817.0
2024-02-28 13:35:00,173.44,173.44,173.03,173.07,3327.0,171.5253,171.5253,171.1198,171.1594,3327.0
2024-02-28 13:40:00,173.11,173.11,172.61,172.7,7903.0,171.199,171.199,170.7045,170.7935,7903.0
2024-02-28 13:45:00,172.72,172.92,172.58,172.86,3535.0,170.8133,171.0111,170.6748,170.9517,3535.0
2024-02-28 13:50:00,172.89,173.06,172.78,173.06,8842.0,170.9814,171.1495,170.8726,171.1495,8842.0
2024-02-28 13:55:00,173.19,173.23,172.98,173.14,2406.0,171.2781,171.3176,171.0704,171.2286,2406.0
2024-02-28 14:00:00,173.18,173.21,173.04,173.21,1824.0,171.2682,171.2979,171.1297,171.2979,1824.0
2024-02-28 14:05:00,173.22,173.55,173.15,173.45,8458.0,171.3077,171.6341,171.2385,171.5352,8458.0
2024-02-28 14:10:00,173.46,173.62,173.31,173.44,3530.0,171.5451,171.7033,171.3968,171.5253,3530.0
2024-02-28 14:15:00,173.44,173.71,173.43,173.71,4015.0,171.5253,171.7923,171.5154,171.7923,4015.0
2024-02-28 14:20:00,173.71,173.79,173.65,173.74,2014.0,171.7923,171.8715,171.733,171.822,2014.0
2024-02-28 14:25:00,173.75,173.85,173.72,173.85,3165.0,171.8319,171.9308,171.8022,171.9308,3165.0
2024-02-28 14:30:00,173.82,173.86,173.67,173.71,6710.0,171.9011,171.9407,171.7528,171.7923,6710.0
2024-02-28 14:35:00,173.77,173.97,173.71,173.94,5114.0,171.8517,172.0495,171.7923,172.0198,5114.0
2024-02-28 14:40:00,173.94,174.03,173.82,173.89,5182.0,172.0198,172.1088,171.9011,171.9704,5182.0
2024-02-28 14:45:00,173.89,173.97,173.81,173.83,9093.0,171.9704,172.0495,171.8912,171.911,9093.0
2024-02-28 14:50:00,173.95,174.02,173.88,173.98,4735.0,172.0297,172.0989,171.9605,172.0594,4735.0
2024-02-28 14:55:00,174.02,174.3,174.02,174.27,4060.0,172.0989,172.3758,172.0989,172.3462,4060.0
2024-02-28 15:00:00,174.27,174.36,174.12,174.33,4715.0,172.3462,172.4352,172.1978,172.4055,4715.0
2024-02-28 15:05:00,174.33,174.35,173.72,173.79,9492.0,172.4055,172.4253,171.8022,171.8715,9492.0
2024-02-28 15:10:00,173.87,174.0,173.82,173.97,3812.0,171.9506,172.0791,171.9011,172.0495,3812.0
2024-02-28 15:15:00,173.93,174.1,173.93,174.09,3980.0,172.0099,172.178,172.0099,172.1681,3980.0
2024-02-28 15:20:00,174.05,174.35,174.03,174.32,8813.0,172.1286,172.4253,172.1088,172.3956,8813.0
2024-02-28 15:25:00,174.34,174.55,174.34,174.55,3908.0,172.4154,172.6231,172.4154,172.6231,3908.0
2024-02-28 15:30:00,174.54,174.54,174.11,174.25,7910.0,172.6132,172.6132,172.1879,172.3264,7910.0
2024-02-28 15:35:00,174.24,174.57,173.91,174.5,17658.0,172.3165,172.6428,171.9901,172.5736,17658.0
2024-02-28 15:40:00,174.46,174.65,174.34,174.45,13754.0,172.5341,172.722,172.4154,172.5242,13754.0
2024-02-28 15:45:00,174.45,174.5,173.88,174.15,26434.0,172.5242,172.5736,171.9605,172.2275,26434.0
2024-02-28 15:50:00,174.12,174.35,173.76,174.28,37221.0,172.1978,172.4253,171.8418,172.356,37221.0
2024-02-28 15:55:00,174.26,174.48,173.93,173.96,110524.0,172.3363,172.5538,172.0099,172.0396,110524.0
2024-02-29 09:30:00,174.43,174.54,174.31,174.31,12876.0,172.5044,172.6132,172.3857,172.3857,12876.0
2024-02-29 09:35:00,174.32,174.36,173.2,173.2,8753.0,172.3956,172.4352,171.288,171.288,8753.0
2024-02-29 09:40:00,173.36,173.37,172.76,172.9,7943.0,171.4462,171.4561,170.8528,170.9913,7943.0
2024-02-29 09:45:00,173.12,173.89,173.01,173.75,4697.0,171.2089,171.9704,171.1001,171.8319,4697.0
2024-02-29 09:50:00,173.65,173.92,173.51,173.65,9559.0,171.733,172.0,171.5945,171.733,9559.0
2024-02-29 09:55:00,173.65,174.55,173.47,174.55,11147.0,171.733,172.6231,171.555,172.6231,11147.0
2024-02-29 10:00:00,174.56,174.74,173.8,173.91,12116.0,172.633,172.811,171.8813,171.9901,12116.0
2024-02-29 10:05:00,173.79,173.84,173.59,173.84,9100.0,171.8715,171.9209,171.6737,171.9209,9100.0
2024-02-29 10:10:00,173.85,173.98,173.4,173.5,16711.0,171.9308,172.0594,171.4858,171.5847,16711.0
2024-02-29 10:15:00,173.49,173.66,172.7,172.78,23258.0,171.5748,171.7429,170.7935,170.8726,23258.0
2024-02-29 10:20:00,172.7,172.7,172.24,172.54,6223.0,170.7935,170.7935,170.3386,170.6353,6223.0
2024-02-29 10:25:00,172.67,172.77,172.48,172.61,5333.0,170.7638,170.8627,170.5759,170.7045,5333.0
2024-02-29 10:30:00,172.61,172.76,172.31,172.32,9300.0,170.7045,170.8528,170.4078,170.4177,9300.0
2024-02-29 10:35:00,172.32,172.49,172.28,172.32,6908.0,170.4177,170.5858,170.3781,170.4177,6908.0
2024-02-29 10:40:00,172.28,172.55,172.05,172.06,12549.0,170.3781,170.6451,170.1507,170.1606,12549.0
2024-02-29 10:45:00,172.05,172.32,171.67,172.25,21303.0,170.1507,170.4177,169.7749,170.3485,21303.0
2024-02-29 10:50:00,172.29,172.77,172.29,172.63,5850.0,170.388,170.8627,170.388,170.7243,5850.0
2024-02-29 10:55:00,172.55,172.82,172.38,172.42,10039.0,170.6451,170.9122,170.477,170.5166,10039.0
2024-02-29 11:00:00,172.48,172.92,172.41,172.84,4389.0,170.5759,171.0111,170.5067,170.9319,4389.0
2024-02-29 11:05:00,172.96,172.96,172.8,172.82,4380.0,171.0506,171.0506,170.8924,170.9122,4380.0
2024-02-29 11:10:00,172.83,173.13,172.83,173.08,6308.0,170.9221,171.2187,170.9221,171.1693,6308.0
2024-02-29 11:15:00,173.11,173.33,173.07,173.2,7004.0,171.199,171.4165,171.1594,171.288,7004.0
2024-02-29 11:20:00,173.22,173.22,172.86,173.11,6341.0,171.3077,171.3077,170.9517,171.199,6341.0
2024-02-29 11:25:00,173.13,173.2,172.73,172.82,6984.0,171.2187,171.288,170.8232,170.9122,6984.0
2024-02-29 11:30:00,172.79,172.96,172.65,172.78,7684.0,170.8825,171.0506,170.744,170.8726,7684.0
2024-02-29 11:35:00,172.79,172.82,172.22,172.32,10337.0,170.8825,170.9122,170.3188,170.4177,10337.0
2024-02-29 11:40:00,172.3,172.37,172.12,172.32,6527.0,170.3979,170.4671,170.2199,170.4177,6527.0
2024-02-29 11:45:00,172.38,172.81,172.31,172.78,7600.0,170.477,170.9023,170.4078,170.8726,7600.0
2024-02-29 11:50:00,172.78,172.78,172.41,172.45,4409.0,170.8726,170.8726,170.5067,170.5462,4409.0
2024-02-29 11:55:00,172.5,172.55,172.13,172.23,8752.0,170.5957,170.6451,170.2298,170.3287,8752.0
2024-02-29 12:00:00,172.18,172.58,172.18,172.58,7900.0,170.2792,170.6748,170.2792,170.6748,7900.0
2024-02-29 12:05:00,172.6,172.85,172.49,172.62,4874.0,170.6946,170.9418,170.5858,170.7144,4874.0
2024-02-29 12:10:00,172.61,173.02,172.61,173.02,1973.0,170.7045,171.11,170.7045,171.11,1973.0
2024-02-29 12:15:00,172.99,173.09,172.73,172.84,14410.0,171.0803,171.1792,170.8232,170.9319,14410.0
2024-02-29 12:20:00,172.78,172.85,172.65,172.76,8497.0,170.8726,170.9418,170.744,170.8528,8497.0
2024-02-29 12:25:00,172.69,172.71,172.5,172.66,5042.0,170.7836,170.8034,170.5957,170.7539,5042.0
2024-02-29 12:30:00,172.64,173.06,172.59,173.06,10085.0,170.7341,171.1495,170.6847,171.1495,10085.0
2024-02-29 12:35:00,173.06,173.11,172.87,172.87,7257.0,171.1495,171.199,170.9616,170.9616,7257.0
2024-02-29 12:40:00,172.87,173.22,172.85,173.18,6808.0,170.9616,171.3077,170.9418,171.2682,6808.0
2024-02-29 12:45:00,173.2,173.21,173.06,173.1,3904.0,171.288,171.2979,171.1495,171.1891,3904.0
2024-02-29 12:50:00,173.06,173.11,172.73,173.01,8576.0,171.1495,171.199,170.8232,171.1001,8576.0
2024-02-29 12:55:00,173.0,173.11,172.99,173.02,2422.0,171.0902,171.199,171.0803,171.11,2422.0
2024-02-29 13:00:00,173.02,173.18,172.96,173.08,3099.0,171.11,171.2682,171.0506,171.1693,3099.0
2024-02-29 13:05:00,173.03,173.16,172.99,173.15,2201.0,171.1198,171.2484,171.0803,171.2385,2201.0
2024-02-29 13:10:00,173.12,173.25,173.05,173.15,3810.0,171.2089,171.3374,171.1396,171.2385,3810.0
2024-02-29 13:15:00,173.13,173.17,172.95,173.02,7027.0,171.2187,171.2583,171.0407,171.11,7027.0
2024-02-29 13:20:00,173.14,173.2,173.03,173.2,3562.0,171.2286,171.288,171.1198,171.288,3562.0
2024-02-29 13:25:00,173.12,173.48,173.12,173.48,2219.0,171.2089,171.5649,171.2089,171.5649,2219.0
2024-02-29 13:30:00,173.47,173.58,173.39,173.49,5675.0,171.555,171.6638,171.4759,171.5748,5675.0
2024-02-29 13:35:00,173.46,173.48,173.2,173.2,7971.0,171.5451,171.5649,171.288,171.288,7971.0
2024-02-29 13:40:00,173.22,173.44,173.22,173.33,4322.0,171.3077,171.5253,171.3077,171.4165,4322.0
2024-02-29 13:45:00,173.37,173.53,173.36,173.5,4253.0,171.4561,171.6143,171.4462,171.5847,4253.0
2024-02-29 13:50:00,173.5,173.66,173.42,173.46,5945.0,171.5847,171.7429,171.5055,171.5451,5945.0
2024-02-29 13:55:00,173.47,173.5,173.32,173.5,4130.0,171.555,171.5847,171.4066,171.5847,4130.0
2024-02-29 14:00:00,173.53,173.85,173.52,173.85,3100.0,171.6143,171.9308,171.6044,171.9308,3100.0
2024-02-29 14:05:00,173.78,174.17,173.69,174.11,11324.0,171.8616,172.2473,171.7726,172.1879,11324.0
2024-02-29 14:10:00,174.11,174.34,174.1,174.34,6907.0,172.1879,172.4154,172.178,172.4154,6907.0
2024-02-29 14:15:00,174.29,174.29,174.03,174.18,6177.0,172.3659,172.3659,172.1088,172.2571,6177.0
2024-02-29 14:20:00,174.29,174.45,173.85,173.99,13809.0,172.3659,172.5242,171.9308,172.0692,13809.0
2024-02-29 14:25:00,173.97,174.03,173.67,173.78,11979.0,172.0495,172.1088,171.7528,171.8616,11979.0
2024-02-29 14:30:00,173.73,173.94,173.66,173.85,7384.0,171.8121,172.0198,171.7429,171.9308,7384.0
2024-02-29 14:35:00,173.88,174.1,173.85,174.02,7756.0,171.9605,172.178,171.9308,172.0989,7756.0
2024-02-29 14:40:00,174.08,174.37,174.08,174.37,3868.0,172.1583,172.4451,172.1583,172.4451,3868.0
2024-02-29 14:45:00,174.4,174.49,174.3,174.44,7607.0,172.4747,172.5637,172.3758,172.5143,7607.0
2024-02-29 14:50:00,174.44,174.44,174.0,174.0,11422.0,172.5143,172.5143,172.0791,172.0791,11422.0
2024-02-29 14:55:00,173.97,174.31,173.95,174.31,3964.0,172.0495,172.3857,172.0297,172.3857,3964.0
2024-02-29 15:00:00,174.32,174.39,174.15,174.19,2960.0,172.3956,172.4648,172.2275,172.267,2960.0
2024-02-29 15:05:00,174.19,174.2,173.92,174.09,6643.0,172.267,172.2769,172.0,172.1681,6643.0
2024-02-29 15:10:00,173.96,173.98,173.84,173.89,2139.0,172.0396,172.0594,171.9209,171.9704,2139.0
2024-02-29 15:15:00,173.89,173.99,173.87,173.93,5328.0,171.9704,172.0692,171.9506,172.0099,5328.0
2024-02-29 15:20:00,173.89,173.89,173.72,173.73,6169.0,171.9704,171.9704,171.8022,171.8121,6169.0
2024-02-29 15:25:00,173.73,174.02,173.72,173.72,10192.0,171.8121,172.0989,171.8022,171.8022,10192.0
2024-02-29 15:30:00,173.75,173.82,173.61,173.77,8155.0,171.8319,171.9011,171.6934,171.8517,8155.0
2024-02-29 15:35:00,173.79,173.8,173.42,173.47,14971.0,171.8715,171.8813,171.5055,171.555,14971.0
2024-02-29 15:40:00,173.47,173.47,173.15,173.17,12178.0,171.555,171.555,171.2385,171.2583,12178.0
2024-02-29 15:45:00,173.19,173.52,173.14,173.4,23887.0,171.2781,171.6044,171.2286,171.4858,23887.0
2024-02-29 15:50:00,173.48,174.1,173.38,174.06,33178.0,171.5649,172.178,171.466,172.1385,33178.0
2024-02-29 15:55:00,174.13,174.18,173.59,173.59,94660.0,172.2077,172.2571,171.6737,171.6737,94660.0
2024-03-01 09:30:00,173.25,173.43,170.56,170.81,14176.0,171.3374,171.5154,168.6771,168.9244,14176.0
2024-03-01 09:35:00,171.16,171.2,170.72,171.09,4278.0,169.2705,169.31,168.8353,169.2013,4278.0
2024-03-01 09:40:00,171.36,171.57,170.66,171.57,11588.0,169.4683,169.676,168.776,169.676,11588.0
2024-03-01 09:45:00,171.72,172.53,171.72,172.24,3361.0,169.8243,170.6254,169.8243,170.3386,3361.0
2024-03-01 09:50:00,172.44,172.69,172.43,172.63,3220.0,170.5364,170.7836,170.5265,170.7243,3220.0
2024-03-01 09:55:00,172.63,173.32,171.91,173.14,7248.0,170.7243,171.4066,170.0122,171.2286,7248.0
2024-03-01 10:00:00,173.33,173.59,172.14,172.14,4251.0,171.4165,171.6737,170.2397,170.2397,4251.0
2024-03-01 10:05:00,172.3,172.78,172.29,172.7,8167.0,170.3979,170.8726,170.388,170.7935,8167.0
2024-03-01 10:10:00,172.83,173.52,172.83,173.39,10230.0,170.9221,171.6044,170.9221,171.4759,10230.0
2024-03-01 10:15:00,173.4,173.75,173.2,173.2,6307.0,171.4858,171.8319,171.288,171.288,6307.0
2024-03-01 10:20:00,173.22,173.53,173.2,173.51,5442.0,171.3077,171.6143,171.288,171.5945,5442.0
2024-03-01 10:25:00,173.63,173.97,173.59,173.97,6590.0,171.7132,172.0495,171.6737,172.0495,6590.0
2024-03-01 10:30:00,174.03,174.34,173.87,173.98,8798.0,172.1088,172.4154,171.9506,172.0594,8798.0
2024-03-01 10:35:00,173.99,174.1,173.7,173.95,10002.0,172.0692,172.178,171.7824,172.0297,10002.0
2024-03-01 10:40:00,173.93,174.37,173.92,174.28,2979.0,172.0099,172.4451,172.0,172.356,2979.0
2024-03-01 10:45:00,174.28,174.59,174.28,174.34,4875.0,172.356,172.6626,172.356,172.4154,4875.0
2024-03-01 10:50:00,174.38,174.59,174.38,174.59,2394.0,172.4549,172.6626,172.4549,172.6626,2394.0
2024-03-01 10:55:00,174.59,174.59,174.47,174.51,5201.0,172.6626,172.6626,172.5439,172.5835,5201.0
2024-03-01 11:00:00,174.52,174.79,174.5,174.75,3813.0,172.5934,172.8604,172.5736,172.8209,3813.0
2024-03-01 11:05:00,174.82,174.82,174.53,174.6,4283.0,172.8901,172.8901,172.6033,172.6725,4283.0
2024-03-01 11:10:00,174.6,174.68,174.47,174.52,6245.0,172.6725,172.7516,172.5439,172.5934,6245.0
2024-03-01 11:15:00,174.52,174.69,174.51,174.62,6930.0,172.5934,172.7615,172.5835,172.6923,6930.0
2024-03-01 11:20:00,174.65,174.85,174.49,174.5,5797.0,172.722,172.9198,172.5637,172.5736,5797.0
2024-03-01 11:25:00,174.5,174.71,174.45,174.53,6247.0,172.5736,172.7813,172.5242,172.6033,6247.0
2024-03-01 11:30:00,174.54,174.57,174.48,174.5,2797.0,172.6132,172.6428,172.5538,172.5736,2797.0
2024-03-01 11:35:00,174.5,174.58,174.36,174.5,3961.0,172.5736,172.6527,172.4352,172.5736,3961.0
2024-03-01 11:40:00,174.52,174.87,174.48,174.87,3121.0,172.5934,172.9395,172.5538,172.9395,3121.0
2024-03-01 11:45:00,174.89,174.96,174.78,174.87,2446.0,172.9593,173.0285,172.8505,172.9395,2446.0
2024-03-01 11:50:00,174.89,175.03,174.8,175.03,3996.0,172.9593,173.0978,172.8703,173.0978,3996.0
2024-03-01 11:55:00,175.18,175.21,174.98,175.03,1957.0,173.2461,173.2758,173.0483,173.0978,1957.0
2024-03-01 12:00:00,174.92,175.04,174.88,174.93,2072.0,172.989,173.1077,172.9494,172.9989,2072.0
2024-03-01 12:05:00,174.84,174.96,174.84,174.92,3253.0,172.9099,173.0285,172.9099,172.989,3253.0
2024-03-01 12:10:00,174.96,175.17,174.86,175.04,3370.0,173.0285,173.2362,172.9296,173.1077,3370.0
2024-03-01 12:15:00,175.1,175.21,174.96,175.21,3092.0,173.167,173.2758,173.0285,173.2758,3092.0
2024-03-01 12:20:00,175.23,175.32,175.14,175.22,3363.0,173.2956,173.3846,173.2066,173.2857,3363.0
2024-03-01 12:25:00,175.22,175.23,175.11,175.12,2352.0,173.2857,173.2956,173.1769,173.1868,2352.0
2024-03-01 12:30:00,175.12,175.29,175.11,175.21,4063.0,173.1868,173.3549,173.1769,173.2758,4063.0
2024-03-01 12:35:00,175.22,175.3,175.15,175.15,2035.0,173.2857,173.3648,173.2164,173.2164,2035.0
2024-03-01 12:40:00,175.15,175.18,174.92,175.18,4122.0,173.2164,173.2461,172.989,173.2461,4122.0
2024-03-01 12:45:00,175.17,175.28,175.12,175.24,1600.0,173.2362,173.345,173.1868,173.3054,1600.0
2024-03-01 12:50:00,175.28,175.33,175.21,175.31,2596.0,173.345,173.3945,173.2758,173.3747,2596.0
2024-03-01 12:55:00,175.36,175.4,175.31,175.39,1696.0,173.4241,173.4637,173.3747,173.4538,1696.0
2024-03-01 13:00:00,175.39,175.41,175.27,175.34,2403.0,173.4538,173.4736,173.3351,173.4043,2403.0
2024-03-01 13:05:00,175.34,175.42,175.29,175.35,1481.0,173.4043,173.4835,173.3549,173.4142,1481.0
2024-03-01 13:10:00,175.36,175.44,175.32,175.37,2637.0,173.4241,173.5032,173.3846,173.434,2637.0
2024-03-01 13:15:00,175.38,175.8,175.37,175.72,2351.0,173.4439,173.8593,173.434,173.7801,2351.0
2024-03-01 13:20:00,175.72,175.74,175.55,175.58,3372.0,173.7801,173.7999,173.612,173.6417,3372.0
2024-03-01 13:25:00,175.56,175.65,175.49,175.49,2584.0,173.6219,173.7109,173.5527,173.5527,2584.0
2024-03-01 13:30:00,175.49,175.53,175.26,175.26,2800.0,173.5527,173.5922,173.3252,173.3252,2800.0
2024-03-01 13:35:00,175.3,175.38,175.15,175.19,4559.0,173.3648,173.4439,173.2164,173.256,4559.0
2024-03-01 13:40:00,175.22,175.31,175.19,175.27,2712.0,173.2857,173.3747,173.256,173.3351,2712.0
2024-03-01 13:45:00,175.26,175.31,175.02,175.03,2265.0,173.3252,173.3747,173.0879,173.0978,2265.0
2024-03-01 13:50:00,175.02,175.1,174.86,175.1,5218.0,173.0879,173.167,172.9296,173.167,5218.0
2024-03-01 13:55:00,175.1,175.14,175.04,175.1,1950.0,173.167,173.2066,173.1077,173.167,1950.0
2024-03-01 14:00:00,175.09,175.33,175.09,175.33,2370.0,173.1571,173.3945,173.1571,173.3945,2370.0
2024-03-01 14:05:00,175.33,175.55,175.29,175.3,5475.0,173.3945,173.612,173.3549,173.3648,5475.0
2024-03-01 14:10:00,175.25,175.4,175.15,175.4,4104.0,173.3153,173.4637,173.2164,173.4637,4104.0
2024-03-01 14:15:00,175.33,175.46,175.3,175.35,2969.0,173.3945,173.523,173.3648,173.4142,2969.0
2024-03-01 14:20:00,175.35,175.35,175.0,175.02,2209.0,173.4142,173.4142,173.0681,173.0879,2209.0
2024-03-01 14:25:00,175.07,175.07,174.76,174.76,6715.0,173.1373,173.1373,172.8307,172.8307,6715.0
2024-03-01 14:30:00,174.75,175.12,174.75,174.9,9170.0,172.8209,173.1868,172.8209,172.9692,9170.0
2024-03-01 14:35:00,174.88,175.06,174.76,175.06,3428.0,172.9494,173.1274,172.8307,173.1274,3428.0
2024-03-01 14:40:00,175.06,175.17,174.99,174.99,2499.0,173.1274,173.2362,173.0582,173.0582,2499.0
2024-03-01 14:45:00,175.03,175.09,174.76,174.78,4486.0,173.0978,173.1571,172.8307,172.8505,4486.0
2024-03-01 14:50:00,174.8,174.83,174.73,174.82,2115.0,172.8703,172.9,172.8011,172.8901,2115.0
2024-03-01 14:55:00,174.87,175.21,174.77,175.21,5547.0,172.9395,173.2758,172.8406,173.2758,5547.0
2024-03-01 15:00:00,175.21,175.21,175.0,175.05,7226.0,173.2758,173.2758,173.0681,173.1175,7226.0
2024-03-01 15:05:00,175.05,175.09,174.71,174.72,5534.0,173.1175,173.1571,172.7813,172.7912,5534.0
2024-03-01 15:10:00,174.95,174.95,174.73,174.88,2317.0,173.0186,173.0186,172.8011,172.9494,2317.0
2024-03-01 15:15:00,174.87,174.96,174.83,174.93,6641.0,172.9395,173.0285,172.9,172.9989,6641.0
2024-03-01 15:20:00,174.89,174.98,174.87,174.91,3390.0,172.9593,173.0483,172.9395,172.9791,3390.0
2024-03-01 15:25:00,174.9,175.17,174.8,174.98,8091.0,172.9692,173.2362,172.8703,173.0483,8091.0
2024-03-01 15:30:00,174.98,175.05,174.83,174.92,6686.0,173.0483,173.1175,172.9,172.989,6686.0
2024-03-01 15:35:00,174.85,174.87,174.55,174.58,6433.0,172.9198,172.9395,172.6231,172.6527,6433.0
2024-03-01 15:40:00,174.52,174.52,174.05,174.05,8951.0,172.5934,172.5934,172.1286,172.1286,8951.0
2024-03-01 15:45:00,174.06,174.41,174.04,174.38,22982.0,172.1385,172.4846,172.1187,172.4549,22982.0
2024-03-01 15:50:00,174.41,174.44,174.05,174.28,24557.0,172.4846,172.5143,172.1286,172.356,24557.0
2024-03-01 15:55:00,174.3,174.71,174.29,174.66,50180.0,172.3758,172.7813,172.3659,172.7319,50180.0
2024-03-04 09:30:00,176.2,178.72,175.21,177.58,20383.0,174.2548,176.747,173.2758,175.6196,20383.0
2024-03-04 09:35:00,177.88,178.88,176.62,177.47,12646.0,175.9163,176.9053,174.6702,175.5108,12646.0
2024-03-04 09:40:00,177.08,177.11,176.63,176.77,3800.0,175.1251,175.1548,174.6801,174.8186,3800.0
2024-03-04 09:45:00,177.22,177.57,176.85,177.13,13908.0,175.2636,175.6097,174.8977,175.1746,13908.0
2024-03-04 09:50:00,177.26,177.37,177.04,177.14,1638.0,175.3031,175.4119,175.0856,175.1845,1638.0
2024-03-04 09:55:00,177.44,177.99,177.32,177.94,3625.0,175.4812,176.0251,175.3625,175.9756,3625.0
2024-03-04 10:00:00,177.98,178.12,177.38,177.53,4786.0,176.0152,176.1537,175.4218,175.5702,4786.0
2024-03-04 10:05:00,177.49,177.8,176.92,176.92,5405.0,175.5306,175.8372,174.9669,174.9669,5405.0
2024-03-04 10:10:00,176.91,176.91,175.95,175.95,2617.0,174.957,174.957,174.0076,174.0076,2617.0
2024-03-04 10:15:00,176.11,176.26,175.98,175.99,4644.0,174.1658,174.3142,174.0373,174.0472,4644.0
2024-03-04 10:20:00,176.06,176.13,175.58,175.74,2862.0,174.1164,174.1856,173.6417,173.7999,2862.0
2024-03-04 10:25:00,175.6,175.7,175.46,175.48,3519.0,173.6615,173.7604,173.523,173.5428,3519.0
2024-03-04 10:30:00,175.67,176.79,175.67,176.79,4103.0,173.7307,174.8383,173.7307,174.8383,4103.0
2024-03-04 10:35:00,176.8,176.97,176.54,176.97,2446.0,174.8482,175.0163,174.5911,175.0163,2446.0
2024-03-04 10:40:00,176.98,177.53,176.98,177.42,5756.0,175.0262,175.5702,175.0262,175.4614,5756.0
2024-03-04 10:45:00,177.42,177.42,176.54,176.89,6866.0,175.4614,175.4614,174.5911,174.9372,6866.0
2024-03-04 10:50:00,176.93,176.93,176.47,176.65,2443.0,174.9768,174.9768,174.5219,174.6999,2443.0
2024-03-04 10:55:00,176.56,176.81,176.47,176.47,5957.0,174.6109,174.8581,174.5219,174.5219,5957.0
2024-03-04 11:00:00,176.72,176.98,176.54,176.55,6518.0,174.7691,175.0262,174.5911,174.601,6518.0
2024-03-04 11:05:00,176.6,177.16,176.6,177.16,3345.0,174.6504,175.2043,174.6504,175.2043,3345.0
2024-03-04 11:10:00,177.17,177.25,177.03,177.13,1900.0,175.2141,175.2933,175.0757,175.1746,1900.0
2024-03-04 11:15:00,176.96,177.36,176.96,177.36,1363.0,175.0065,175.402,175.0065,175.402,1363.0
2024-03-04 11:20:00,177.27,177.38,176.88,176.9,5614.0,175.313,175.4218,174.9273,174.9471,5614.0
2024-03-04 11:25:00,177.06,177.31,177.04,177.13,8694.0,175.1054,175.3526,175.0856,175.1746,8694.0
2024-03-04 11:30:00,177.08,177.3,177.04,177.22,5140.0,175.1251,175.3427,175.0856,175.2636,5140.0
2024-03-04 11:35:00,177.23,177.58,177.17,177.56,5148.0,175.2735,175.6196,175.2141,175.5998,5148.0
2024-03-04 11:40:00,177.59,178.01,177.28,177.89,9745.0,175.6295,176.0449,175.3229,175.9262,9745.0
2024-03-04 11:45:00,177.95,178.08,177.88,177.97,2401.0,175.9855,176.1141,175.9163,176.0053,2401.0
2024-03-04 11:50:00,177.96,178.04,177.88,177.88,2145.0,175.9954,176.0745,175.9163,175.9163,2145.0
2024-03-04 11:55:00,177.89,177.97,177.31,177.74,9349.0,175.9262,176.0053,175.3526,175.7778,9349.0
2024-03-04 12:00:00,177.58,177.66,177.27,177.46,5605.0,175.6196,175.6987,175.313,175.5009,5605.0
2024-03-04 12:05:00,177.39,177.52,177.38,177.5,2722.0,175.4317,175.5603,175.4218,175.5405,2722.0
2024-03-04 12:10:00,177.5,177.54,177.31,177.39,2640.0,175.5405,175.5801,175.3526,175.4317,2640.0
2024-03-04 12:15:00,177.37,177.47,177.22,177.34,1530.0,175.4119,175.5108,175.2636,175.3823,1530.0
2024-03-04 12:20:00,177.42,177.77,177.42,177.64,5243.0,175.4614,175.8075,175.4614,175.679,5243.0
2024-03-04 12:25:00,177.69,177.85,177.61,177.84,5251.0,175.7284,175.8866,175.6493,175.8767,5251.0
2024-03-04 12:30:00,177.87,178.12,177.73,178.12,7043.0,175.9064,176.1537,175.768,176.1537,7043.0
2024-03-04 12:35:00,178.2,178.29,178.08,178.28,9574.0,176.2328,176.3218,176.1141,176.3119,9574.0
2024-03-04 12:40:00,178.36,178.55,178.29,178.53,4726.0,176.391,176.5789,176.3218,176.5591,4726.0
2024-03-04 12:45:00,178.52,178.69,178.37,178.59,4619.0,176.5492,176.7174,176.4009,176.6185,4619.0
2024-03-04 12:50:00,178.51,178.72,178.28,178.6,4767.0,176.5393,176.747,176.3119,176.6284,4767.0
2024-03-04 12:55:00,178.62,178.72,178.41,178.41,5734.0,176.6481,176.747,176.4405,176.4405,5734.0
2024-03-04 13:00:00,178.46,178.79,178.35,178.78,7252.0,176.4899,176.8163,176.3811,176.8064,7252.0
2024-03-04 13:05:00,178.8,178.97,178.61,178.65,8245.0,176.8261,176.9943,176.6382,176.6778,8245.0
2024-03-04 13:10:00,178.65,178.79,178.47,178.54,3444.0,176.6778,176.8163,176.4998,176.569,3444.0
2024-03-04 13:15:00,178.56,178.56,178.36,178.52,2805.0,176.5888,176.5888,176.391,176.5492,2805.0
2024-03-04 13:20:00,178.47,178.57,178.38,178.42,5622.0,176.4998,176.5987,176.4108,176.4503,5622.0
2024-03-04 13:25:00,178.42,178.5,178.37,178.41,3980.0,176.4503,176.5295,176.4009,176.4405,3980.0
2024-03-04 13:30:00,178.4,178.62,178.32,178.58,4889.0,176.4306,176.6481,176.3514,176.6086,4889.0
2024-03-04 13:35:00,178.58,178.93,178.5,178.87,10777.0,176.6086,176.9547,176.5295,176.8954,10777.0
2024-03-04 13:40:00,178.88,179.17,178.85,179.17,4067.0,176.9053,177.1921,176.8756,177.1921,4067.0
2024-03-04 13:45:00,179.1,179.1,178.72,178.75,5339.0,177.1228,177.1228,176.747,176.7767,5339.0
2024-03-04 13:50:00,178.76,178.86,178.58,178.68,4869.0,176.7866,176.8855,176.6086,176.7075,4869.0
2024-03-04 13:55:00,178.68,178.82,178.67,178.67,2197.0,176.7075,176.8459,176.6976,176.6976,2197.0
2024-03-04 14:00:00,178.67,178.67,178.45,178.52,3580.0,176.6976,176.6976,176.48,176.5492,3580.0
2024-03-04 14:05:00,178.53,178.54,178.23,178.23,2801.0,176.5591,176.569,176.2624,176.2624,2801.0
2024-03-04 14:10:00,178.31,178.31,178.21,178.28,2231.0,176.3416,176.3416,176.2427,176.3119,2231.0
2024-03-04 14:15:00,178.27,178.45,178.22,178.44,2673.0,176.302,176.48,176.2525,176.4701,2673.0
2024-03-04 14:20:00,178.45,178.63,178.35,178.62,3433.0,176.48,176.658,176.3811,176.6481,3433.0
2024-03-04 14:25:00,178.65,179.11,178.61,179.11,9819.0,176.6778,177.1327,176.6382,177.1327,9819.0
2024-03-04 14:30:00,179.19,179.19,179.02,179.11,4916.0,177.2118,177.2118,177.0437,177.1327,4916.0
2024-03-04 14:35:00,179.14,179.85,179.14,179.85,5618.0,177.1624,177.8646,177.1624,177.8646,5618.0
2024-03-04 14:40:00,179.83,179.88,179.5,179.68,5536.0,177.8448,177.8942,177.5184,177.6964,5536.0
2024-03-04 14:45:00,179.76,180.18,179.63,180.12,7461.0,177.7755,178.1909,177.647,178.1316,7461.0
2024-03-04 14:50:00,180.16,180.49,180.06,180.47,3684.0,178.1711,178.4975,178.0722,178.4777,3684.0
2024-03-04 14:55:00,180.59,180.82,180.46,180.76,10732.0,178.5964,178.8238,178.4678,178.7645,10732.0
2024-03-04 15:00:00,180.76,181.0,180.64,180.89,9032.0,178.7645,179.0019,178.6458,178.8931,9032.0
2024-03-04 15:05:00,180.89,181.18,180.8,181.13,9727.0,178.8931,179.1799,178.8041,179.1304,9727.0
2024-03-04 15:10:00,181.12,181.12,180.56,180.73,14169.0,179.1205,179.1205,178.5667,178.7348,14169.0
2024-03-04 15:15:00,180.75,180.9,180.51,180.57,8955.0,178.7546,178.903,178.5173,178.5766,8955.0
2024-03-04 15:20:00,180.48,180.52,180.2,180.2,5777.0,178.4876,178.5272,178.2107,178.2107,5777.0
2024-03-04 15:25:00,180.24,180.24,180.11,180.11,2711.0,178.2503,178.2503,178.1217,178.1217,2711.0
2024-03-04 15:30:00,180.08,180.43,180.06,180.12,10044.0,178.092,178.4382,178.0722,178.1316,10044.0
2024-03-04 15:35:00,180.08,180.11,179.84,179.84,5860.0,178.092,178.1217,177.8547,177.8547,5860.0
2024-03-04 15:40:00,179.82,180.38,179.82,180.31,4264.0,177.8349,178.3887,177.8349,178.3195,4264.0
2024-03-04 15:45:00,180.27,180.67,180.26,180.47,25653.0,178.2799,178.6755,178.27,178.4777,25653.0
2024-03-04 15:50:00,180.52,180.88,180.39,180.58,31793.0,178.5272,178.8832,178.3986,178.5865,31793.0
2024-03-04 15:55:00,180.58,180.92,180.45,180.71,70092.0,178.5865,178.9227,178.4579,178.7151,70092.0
2024-03-05 09:30:00,181.18,181.18,179.08,180.82,8946.0,179.1799,179.1799,177.1031,178.8238,8946.0
2024-03-05 09:35:00,179.98,181.18,179.95,180.96,4990.0,177.9931,179.1799,177.9635,178.9623,4990.0
2024-03-05 09:40:00,180.7,180.8,180.43,180.49,3816.0,178.7052,178.8041,178.4382,178.4975,3816.0
2024-03-05 09:45:00,180.45,181.0,180.11,180.5,26576.0,178.4579,179.0019,178.1217,178.5074,26576.0
2024-03-05 09:50:00,180.12,180.21,179.75,180.03,2434.0,178.1316,178.2206,177.7657,178.0426,2434.0
2024-03-05 09:55:00,179.75,179.82,179.56,179.56,600.0,177.7657,177.8349,177.5778,177.5778,600.0
2024-03-05 10:00:00,179.75,179.98,179.52,179.57,3012.0,177.7657,177.9931,177.5382,177.5876,3012.0
2024-03-05 10:05:00,179.36,179.45,178.66,178.83,3191.0,177.38,177.469,176.6877,176.8558,3191.0
2024-03-05 10:10:00,178.84,178.85,178.4,178.59,2638.0,176.8657,176.8756,176.4306,176.6185,2638.0
2024-03-05 10:15:00,178.22,178.34,178.03,178.03,2166.0,176.2525,176.3712,176.0646,176.0646,2166.0
2024-03-05 10:20:00,178.09,178.2,177.98,178.07,2909.0,176.124,176.2328,176.0152,176.1042,2909.0
2024-03-05 10:25:00,177.97,178.05,177.03,177.33,10742.0,176.0053,176.0844,175.0757,175.3724,10742.0
2024-03-05 10:30:00,177.4,177.63,177.37,177.5,3589.0,175.4416,175.6691,175.4119,175.5405,3589.0
2024-03-05 10:35:00,177.64,177.64,177.32,177.32,1300.0,175.679,175.679,175.3625,175.3625,1300.0
2024-03-05 10:40:00,177.4,177.55,177.16,177.34,3058.0,175.4416,175.5899,175.2043,175.3823,3058.0
2024-03-05 10:45:00,177.43,177.45,177.31,177.34,1259.0,175.4713,175.4911,175.3526,175.3823,1259.0
2024-03-05 10:50:00,177.53,177.53,177.2,177.23,2686.0,175.5702,175.5702,175.2438,175.2735,2686.0
2024-03-05 10:55:00,177.37,177.52,177.24,177.25,3980.0,175.4119,175.5603,175.2834,175.2933,3980.0
2024-03-05 11:00:00,177.21,177.21,176.32,176.39,3974.0,175.2537,175.2537,174.3735,174.4428,3974.0
2024-03-05 11:05:00,176.43,176.67,176.37,176.67,4300.0,174.4823,174.7197,174.423,174.7197,4300.0
2024-03-05 11:10:00,176.59,176.59,176.44,176.55,1428.0,174.6405,174.6405,174.4922,174.601,1428.0
2024-03-05 11:15:00,176.5,177.03,176.47,177.03,2463.0,174.5515,175.0757,174.5219,175.0757,2463.0
2024-03-05 11:20:00,177.03,177.2,176.95,177.19,2406.0,175.0757,175.2438,174.9966,175.2339,2406.0
2024-03-05 11:25:00,177.37,177.37,177.17,177.35,2700.0,175.4119,175.4119,175.2141,175.3922,2700.0
2024-03-05 11:30:00,177.4,177.7,177.4,177.62,1772.0,175.4416,175.7383,175.4416,175.6592,1772.0
2024-03-05 11:35:00,177.7,177.77,177.62,177.77,3434.0,175.7383,175.8075,175.6592,175.8075,3434.0
2024-03-05 11:40:00,177.61,177.77,177.19,177.21,10350.0,175.6493,175.8075,175.2339,175.2537,10350.0
2024-03-05 11:45:00,177.27,177.6,177.27,177.3,2129.0,175.313,175.6394,175.313,175.3427,2129.0
2024-03-05 11:50:00,177.28,177.43,177.18,177.38,1649.0,175.3229,175.4713,175.224,175.4218,1649.0
2024-03-05 11:55:00,177.27,177.43,177.15,177.27,2526.0,175.313,175.4713,175.1944,175.313,2526.0
2024-03-05 12:00:00,177.24,177.33,177.24,177.27,700.0,175.2834,175.3724,175.2834,175.313,700.0
2024-03-05 12:05:00,177.27,177.31,177.18,177.21,2148.0,175.313,175.3526,175.224,175.2537,2148.0
2024-03-05 12:10:00,177.15,177.34,176.92,177.34,6658.0,175.1944,175.3823,174.9669,175.3823,6658.0
2024-03-05 12:15:00,177.36,177.57,177.36,177.57,1659.0,175.402,175.6097,175.402,175.6097,1659.0
2024-03-05 12:20:00,177.64,177.64,177.55,177.63,1127.0,175.679,175.679,175.5899,175.6691,1127.0
2024-03-05 12:25:00,177.68,177.73,177.62,177.73,725.0,175.7185,175.768,175.6592,175.768,725.0
2024-03-05 12:30:00,177.71,177.71,177.44,177.44,2125.0,175.7482,175.7482,175.4812,175.4812,2125.0
2024-03-05 12:35:00,177.5,177.5,177.27,177.27,2208.0,175.5405,175.5405,175.313,175.313,2208.0
2024-03-05 12:40:00,177.17,177.27,177.04,177.09,4211.0,175.2141,175.313,175.0856,175.135,4211.0
2024-03-05 12:45:00,177.1,177.26,177.09,177.26,1927.0,175.1449,175.3031,175.135,175.3031,1927.0
2024-03-05 12:50:00,177.26,177.26,177.05,177.11,2134.0,175.3031,175.3031,175.0955,175.1548,2134.0
2024-03-05 12:55:00,177.18,177.28,177.09,177.11,1794.0,175.224,175.3229,175.135,175.1548,1794.0
2024-03-05 13:00:00,177.04,177.09,176.92,176.98,3832.0,175.0856,175.135,174.9669,175.0262,3832.0
2024-03-05 13:05:00,176.96,176.98,176.94,176.98,500.0,175.0065,175.0262,174.9867,175.0262,500.0
2024-03-05 13:10:00,177.15,177.22,177.14,177.22,2067.0,175.1944,175.2636,175.1845,175.2636,2067.0
2024-03-05 13:15:00,177.27,177.38,177.27,177.38,511.0,175.313,175.4218,175.313,175.4218,511.0
2024-03-05 13:20:00,177.33,177.49,177.33,177.43,1150.0,175.3724,175.5306,175.3724,175.4713,1150.0
2024-03-05 13:25:00,177.53,177.66,177.53,177.61,1418.0,175.5702,175.6987,175.5702,175.6493,1418.0
2024-03-05 13:30:00,177.61,177.66,177.57,177.57,700.0,175.6493,175.6987,175.6097,175.6097,700.0
2024-03-05 13:35:00,177.64,177.68,177.64,177.65,808.0,175.679,175.7185,175.679,175.6888,808.0
2024-03-05 13:40:00,177.65,177.72,177.18,177.19,3187.0,175.6888,175.7581,175.224,175.2339,3187.0
2024-03-05 13:45:00,177.25,177.26,177.25,177.26,6541.0,175.2933,175.3031,175.2933,175.3031,6541.0
2024-03-05 13:50:00,177.27,177.27,177.27,177.27,100.0,175.313,175.313,175.313,175.313,100.0
2024-03-05 13:55:00,177.27,177.27,177.0,177.0,1798.0,175.313,175.313,175.046,175.046,1798.0
2024-03-05 14:00:00,177.01,177.01,176.9,176.99,800.0,175.0559,175.0559,174.9471,175.0361,800.0
2024-03-05 14:05:00,176.99,177.13,176.98,177.13,3830.0,175.0361,175.1746,175.0262,175.1746,3830.0
2024-03-05 14:10:00,177.08,177.21,177.08,177.12,2678.0,175.1251,175.2537,175.1251,175.1647,2678.0
2024-03-05 14:15:00,177.12,177.26,177.11,177.26,3151.0,175.1647,175.3031,175.1548,175.3031,3151.0
2024-03-05 14:20:00,177.26,177.41,177.26,177.37,3083.0,175.3031,175.4515,175.3031,175.4119,3083.0
2024-03-05 14:25:00,177.44,177.54,177.36,177.54,2647.0,175.4812,175.5801,175.402,175.5801,2647.0
2024-03-05 14:30:00,177.53,177.54,177.22,177.28,4790.0,175.5702,175.5801,175.2636,175.3229,4790.0
2024-03-05 14:35:00,177.19,177.28,176.98,177.12,3517.0,175.2339,175.3229,175.0262,175.1647,3517.0
2024-03-05 14:40:00,177.12,177.22,177.06,177.22,1691.0,175.1647,175.2636,175.1054,175.2636,1691.0
2024-03-05 14:45:00,177.14,177.17,176.7,176.8,5843.0,175.1845,175.2141,174.7493,174.8482,5843.0
2024-03-05 14:50:00,176.81,177.02,176.77,177.02,2711.0,174.8581,175.0658,174.8186,175.0658,2711.0
2024-03-05 14:55:00,177.02,177.02,176.9,176.97,2538.0,175.0658,175.0658,174.9471,175.0163,2538.0
2024-03-05 15:00:00,176.94,176.94,176.74,176.92,3396.0,174.9867,174.9867,174.7889,174.9669,3396.0
2024-03-05 15:05:00,177.0,177.0,176.85,176.95,3147.0,175.046,175.046,174.8977,174.9966,3147.0
2024-03-05 15:10:00,176.95,176.97,176.79,176.88,5861.0,174.9966,175.0163,174.8383,174.9273,5861.0
2024-03-05 15:15:00,176.87,176.95,176.87,176.94,2448.0,174.9175,174.9966,174.9175,174.9867,2448.0
2024-03-05 15:20:00,176.94,177.31,176.93,177.31,12132.0,174.9867,175.3526,174.9768,175.3526,12132.0
2024-03-05 15:25:00,177.12,177.17,176.82,176.85,6643.0,175.1647,175.2141,174.868,174.8977,6643.0
2024-03-05 15:30:00,176.74,176.98,176.61,176.98,6130.0,174.7889,175.0262,174.6603,175.0262,6130.0
2024-03-05 15:35:00,176.9,176.95,176.76,176.83,3392.0,174.9471,174.9966,174.8087,174.8779,3392.0
2024-03-05 15:40:00,176.77,176.98,176.62,176.95,6240.0,174.8186,175.0262,174.6702,174.9966,6240.0
2024-03-05 15:45:00,176.91,177.1,176.85,177.0,9796.0,174.957,175.1449,174.8977,175.046,9796.0
2024-03-05 15:50:00,177.08,177.48,177.04,177.41,18801.0,175.1251,175.5207,175.0856,175.4515,18801.0
2024-03-05 15:55:00,177.45,177.75,177.43,177.67,42789.0,175.4911,175.7877,175.4713,175.7086,42789.0
2024-03-06 09:30:00,178.98,179.88,178.92,179.88,5450.0,177.0042,177.8942,176.9448,177.8942,5450.0
2024-03-06 09:35:00,179.72,180.84,178.93,180.83,4222.0,177.736,178.8436,176.9547,178.8337,4222.0
2024-03-06 09:40:00,180.83,180.85,180.37,180.63,1514.0,178.8337,178.8535,178.3788,178.6359,1514.0
2024-03-06 09:45:00,180.65,181.67,180.04,181.48,6215.0,178.6557,179.6645,178.0525,179.4766,6215.0
2024-03-06 09:50:00,181.36,182.57,181.36,182.56,3933.0,179.3579,180.5545,179.3579,180.5446,3933.0
2024-03-06 09:55:00,182.42,183.1,182.36,182.97,5599.0,180.4062,181.0787,180.3468,180.9501,5599.0
2024-03-06 10:00:00,182.88,183.13,181.2,181.2,8238.0,180.8611,181.1083,179.1997,179.1997,8238.0
2024-03-06 10:05:00,181.1,181.43,180.83,180.92,7830.0,179.1008,179.4271,178.8337,178.9227,7830.0
2024-03-06 10:10:00,180.72,180.88,180.57,180.57,1600.0,178.725,178.8832,178.5766,178.5766,1600.0
2024-03-06 10:15:00,180.81,180.82,180.47,180.54,2000.0,178.814,178.8238,178.4777,178.5469,2000.0
2024-03-06 10:20:00,180.58,180.86,180.58,180.86,46326.0,178.5865,178.8634,178.5865,178.8634,46326.0
2024-03-06 10:25:00,180.89,180.89,180.23,180.23,3000.0,178.8931,178.8931,178.2404,178.2404,3000.0
2024-03-06 10:30:00,180.18,181.03,180.08,180.88,7591.0,178.1909,179.0315,178.092,178.8832,7591.0
2024-03-06 10:35:00,180.88,180.97,180.68,180.97,2100.0,178.8832,178.9722,178.6854,178.9722,2100.0
2024-03-06 10:40:00,180.92,181.04,180.76,180.95,3002.0,178.9227,179.0414,178.7645,178.9524,3002.0
2024-03-06 10:45:00,180.89,181.03,179.99,180.03,25004.0,178.8931,179.0315,178.003,178.0426,25004.0
2024-03-06 10:50:00,180.21,180.49,180.09,180.15,2375.0,178.2206,178.4975,178.1019,178.1612,2375.0
2024-03-06 10:55:00,180.24,180.24,179.7,180.02,1817.0,178.2503,178.2503,177.7162,178.0327,1817.0
2024-03-06 11:00:00,179.91,180.16,179.91,180.16,1611.0,177.9239,178.1711,177.9239,178.1711,1611.0
2024-03-06 11:05:00,180.08,180.46,180.08,180.29,3021.0,178.092,178.4678,178.092,178.2997,3021.0
2024-03-06 11:10:00,180.31,180.41,180.15,180.16,3231.0,178.3195,178.4184,178.1612,178.1711,3231.0
2024-03-06 11:15:00,180.17,180.42,180.17,180.42,1963.0,178.181,178.4283,178.181,178.4283,1963.0
2024-03-06 11:20:00,180.47,180.64,180.39,180.64,1416.0,178.4777,178.6458,178.3986,178.6458,1416.0
2024-03-06 11:25:00,180.56,180.67,180.34,180.67,2025.0,178.5667,178.6755,178.3491,178.6755,2025.0
2024-03-06 11:30:00,180.59,180.68,180.19,180.44,2028.0,178.5964,178.6854,178.2008,178.448,2028.0
2024-03-06 11:35:00,180.53,180.76,180.44,180.76,1950.0,178.537,178.7645,178.448,178.7645,1950.0
2024-03-06 11:40:00,180.82,181.05,180.77,181.05,1306.0,178.8238,179.0513,178.7744,179.0513,1306.0
2024-03-06 11:45:00,181.06,181.15,180.97,181.15,1000.0,179.0612,179.1502,178.9722,179.1502,1000.0
2024-03-06 11:50:00,181.09,181.43,181.08,181.43,2726.0,179.0909,179.4271,179.081,179.4271,2726.0
2024-03-06 11:55:00,181.43,181.43,181.08,181.2,1828.0,179.4271,179.4271,179.081,179.1997,1828.0
2024-03-06 12:00:00,181.1,181.27,180.86,180.86,6728.0,179.1008,179.2689,178.8634,178.8634,6728.0
2024-03-06 12:05:00,180.93,180.93,180.77,180.9,669.0,178.9326,178.9326,178.7744,178.903,669.0
2024-03-06 12:10:00,180.92,181.13,180.92,181.0,1874.0,178.9227,179.1304,178.9227,179.0019,1874.0
2024-03-06 12:15:00,181.09,181.14,181.0,181.03,1100.0,179.0909,179.1403,179.0019,179.0315,1100.0
2024-03-06 12:20:00,181.14,181.14,180.91,180.91,6587.0,179.1403,179.1403,178.9129,178.9129,6587.0
2024-03-06 12:25:00,181.1,181.35,181.05,181.35,1350.0,179.1008,179.348,179.0513,179.348,1350.0
2024-03-06 12:30:00,181.44,181.53,181.4,181.52,1027.0,179.437,179.526,179.3974,179.5161,1027.0
2024-03-06 12:35:00,181.4,181.5,181.28,181.43,2757.0,179.3974,179.4963,179.2788,179.4271,2757.0
2024-03-06 12:40:00,181.39,181.56,181.16,181.16,3354.0,179.3876,179.5557,179.1601,179.1601,3354.0
2024-03-06 12:45:00,181.22,181.23,180.91,181.08,2984.0,179.2194,179.2293,178.9129,179.081,2984.0
2024-03-06 12:50:00,181.21,181.29,180.98,181.05,1150.0,179.2095,179.2887,178.9821,179.0513,1150.0
2024-03-06 12:55:00,181.04,181.2,181.04,181.17,1320.0,179.0414,179.1997,179.0414,179.17,1320.0
2024-03-06 13:00:00,181.18,181.41,181.18,181.41,1569.0,179.1799,179.4073,179.1799,179.4073,1569.0
2024-03-06 13:05:00,181.38,181.55,181.26,181.55,2666.0,179.3777,179.5458,179.259,179.5458,2666.0
2024-03-06 13:10:00,181.43,181.82,181.25,181.82,4072.0,179.4271,179.8128,179.2491,179.8128,4072.0
2024-03-06 13:15:00,181.82,181.93,181.8,181.87,2046.0,179.8128,179.9216,179.793,179.8623,2046.0
2024-03-06 13:20:00,181.89,182.2,181.88,182.14,6297.0,179.882,180.1886,179.8721,180.1293,6297.0
2024-03-06 13:25:00,182.13,182.55,182.05,182.55,5808.0,180.1194,180.5347,180.0403,180.5347,5808.0
2024-03-06 13:30:00,182.42,182.43,181.76,181.8,4162.0,180.4062,180.4161,179.7535,179.793,4162.0
2024-03-06 13:35:00,181.79,181.9,181.59,181.89,10173.0,179.7831,179.8919,179.5853,179.882,10173.0
2024-03-06 13:40:00,181.97,182.21,181.83,181.92,2215.0,179.9612,180.1985,179.8227,179.9117,2215.0
2024-03-06 13:45:00,181.86,181.86,180.95,180.95,2871.0,179.8524,179.8524,178.9524,178.9524,2871.0
2024-03-06 13:50:00,180.91,181.34,180.9,181.2,2901.0,178.9129,179.3381,178.903,179.1997,2901.0
2024-03-06 13:55:00,181.17,181.41,181.16,181.41,1434.0,179.17,179.4073,179.1601,179.4073,1434.0
2024-03-06 14:00:00,181.19,181.55,181.17,181.3,18296.0,179.1898,179.5458,179.17,179.2985,18296.0
2024-03-06 14:05:00,181.31,181.95,181.31,181.75,5252.0,179.3084,179.9414,179.3084,179.7436,5252.0
2024-03-06 14:10:00,181.79,182.27,181.65,182.2,9182.0,179.7831,180.2578,179.6447,180.1886,9182.0
2024-03-06 14:15:00,182.15,182.26,182.03,182.09,8500.0,180.1392,180.248,180.0205,180.0798,8500.0
2024-03-06 14:20:00,182.16,182.16,181.79,182.01,3553.0,180.1491,180.1491,179.7831,180.0007,3553.0
2024-03-06 14:25:00,181.93,182.33,181.92,182.22,8526.0,179.9216,180.3172,179.9117,180.2084,8526.0
2024-03-06 14:30:00,182.22,182.89,182.12,182.89,4885.0,180.2084,180.871,180.1095,180.871,4885.0
2024-03-06 14:35:00,182.89,183.08,182.89,183.0,2374.0,180.871,181.0589,180.871,180.9798,2374.0
2024-03-06 14:40:00,183.03,183.27,182.95,183.24,3957.0,181.0095,181.2468,180.9303,181.2171,3957.0
2024-03-06 14:45:00,183.2,183.52,183.1,183.49,3400.0,181.1776,181.494,181.0787,181.4644,3400.0
2024-03-06 14:50:00,183.37,183.51,183.36,183.43,1290.0,181.3457,181.4842,181.3358,181.405,1290.0
2024-03-06 14:55:00,183.54,183.54,183.05,183.21,6818.0,181.5138,181.5138,181.0292,181.1875,6818.0
2024-03-06 15:00:00,183.24,183.24,182.7,182.87,3839.0,181.2171,181.2171,180.6831,180.8512,3839.0
2024-03-06 15:05:00,182.84,183.05,182.79,183.05,4757.0,180.8215,181.0292,180.7721,181.0292,4757.0
2024-03-06 15:10:00,183.1,183.44,183.1,183.43,8311.0,181.0787,181.4149,181.0787,181.405,8311.0
2024-03-06 15:15:00,183.48,183.6,183.26,183.29,4599.0,181.4545,181.5732,181.2369,181.2666,4599.0
2024-03-06 15:20:00,183.29,183.87,183.29,183.6,17009.0,181.2666,181.8402,181.2666,181.5732,17009.0
2024-03-06 15:25:00,183.56,183.66,183.11,183.16,11516.0,181.5336,181.6325,181.0886,181.138,11516.0
2024-03-06 15:30:00,183.17,183.62,183.13,183.26,11433.0,181.1479,181.5929,181.1083,181.2369,11433.0
2024-03-06 15:35:00,183.11,183.12,182.74,183.02,7145.0,181.0886,181.0985,180.7227,180.9996,7145.0
2024-03-06 15:40:00,183.13,183.28,183.1,183.21,6564.0,181.1083,181.2567,181.0787,181.1875,6564.0
2024-03-06 15:45:00,183.33,183.63,183.21,183.56,8164.0,181.3061,181.6028,181.1875,181.5336,8164.0
2024-03-06 15:50:00,183.52,183.93,183.49,183.93,30958.0,181.494,181.8995,181.4644,181.8995,30958.0
2024-03-06 15:55:00,183.92,184.36,183.92,184.33,88282.0,181.8896,182.3248,181.8896,182.2951,88282.0
2024-03-07 09:30:00,190.0,191.7,190.0,190.55,30254.0,187.9025,189.5837,187.9025,188.4464,30254.0
2024-03-07 09:35:00,190.91,191.1,189.75,190.43,6267.0,188.8025,188.9904,187.6553,188.3278,6267.0
2024-03-07 09:40:00,190.31,190.4,189.0,189.16,15902.0,188.2091,188.2981,186.9135,187.0718,15902.0
2024-03-07 09:45:00,189.15,189.7,188.91,189.69,29960.0,187.0619,187.6058,186.8245,187.5959,29960.0
2024-03-07 09:50:00,189.87,191.7,189.67,191.44,20024.0,187.7739,189.5837,187.5761,189.3266,20024.0
2024-03-07 09:55:00,191.59,192.17,191.16,191.32,19387.0,189.475,190.0485,189.0497,189.2079,19387.0
2024-03-07 10:00:00,191.37,191.48,190.31,190.46,29474.0,189.2574,189.3662,188.2091,188.3574,29474.0
2024-03-07 10:05:00,190.37,190.54,189.71,190.27,9627.0,188.2684,188.4365,187.6157,188.1695,9627.0
2024-03-07 10:10:00,190.44,190.46,190.16,190.38,5954.0,188.3376,188.3574,188.0607,188.2783,5954.0
2024-03-07 10:15:00,190.38,191.37,190.38,191.12,20166.0,188.2783,189.2574,188.2783,189.0101,20166.0
2024-03-07 10:20:00,191.12,191.42,190.93,191.14,11447.0,189.0101,189.3068,188.8222,189.0299,11447.0
2024-03-07 10:25:00,191.21,191.51,191.0,191.0,10469.0,189.0991,189.3958,188.8915,188.8915,10469.0
2024-03-07 10:30:00,190.93,191.05,190.64,190.78,9865.0,188.8222,188.9409,188.5354,188.6739,9865.0
2024-03-07 10:35:00,190.79,191.25,190.74,190.8,7133.0,188.6838,189.1387,188.6343,188.6937,7133.0
2024-03-07 10:40:00,190.82,191.0,190.69,190.8,6464.0,188.7135,188.8915,188.5849,188.6937,6464.0
2024-03-07 10:45:00,190.92,191.7,190.92,191.5,6831.0,188.8123,189.5837,188.8123,189.3859,6831.0
2024-03-07 10:50:00,191.63,192.12,191.59,192.09,5668.0,189.5145,189.9991,189.475,189.9694,5668.0
2024-03-07 10:55:00,192.09,192.1,191.28,191.49,10052.0,189.9694,189.9793,189.1684,189.3761,10052.0
2024-03-07 11:00:00,191.63,191.63,191.43,191.43,900.0,189.5145,189.5145,189.3167,189.3167,900.0
2024-03-07 11:05:00,191.6,191.93,191.6,191.84,4115.0,189.4848,189.8112,189.4848,189.7222,4115.0
2024-03-07 11:10:00,191.84,192.15,191.75,192.09,3366.0,189.7222,190.0288,189.6332,189.9694,3366.0
2024-03-07 11:15:00,192.09,192.53,192.05,192.53,4474.0,189.9694,190.4046,189.9299,190.4046,4474.0
2024-03-07 11:20:00,192.53,192.98,192.53,192.98,1213.0,190.4046,190.8496,190.4046,190.8496,1213.0
2024-03-07 11:25:00,192.97,193.49,192.84,193.49,5513.0,190.8397,191.354,190.7112,191.354,5513.0
2024-03-07 11:30:00,193.43,193.62,193.2,193.56,8035.0,191.2946,191.4825,191.0672,191.4232,8035.0
2024-03-07 11:35:00,193.4,194.26,193.37,194.26,4121.0,191.265,192.1155,191.2353,192.1155,4121.0
2024-03-07 11:40:00,194.1,194.16,193.06,193.25,7879.0,191.9572,192.0166,190.9287,191.1166,7879.0
2024-03-07 11:45:00,193.33,193.46,193.04,193.09,3754.0,191.1957,191.3243,190.9089,190.9584,3754.0
2024-03-07 11:50:00,193.09,193.29,192.83,193.21,19511.0,190.9584,191.1562,190.7013,191.0771,19511.0
2024-03-07 11:55:00,193.33,193.4,193.07,193.37,5737.0,191.1957,191.265,190.9386,191.2353,5737.0
2024-03-07 12:00:00,193.25,193.25,192.86,192.86,3204.0,191.1166,191.1166,190.7309,190.7309,3204.0
2024-03-07 12:05:00,192.73,192.86,192.11,192.28,2757.0,190.6024,190.7309,189.9892,190.1573,2757.0
2024-03-07 12:10:00,192.3,193.07,192.18,192.92,9122.0,190.1771,190.9386,190.0584,190.7903,9122.0
2024-03-07 12:15:00,193.03,193.29,192.55,193.07,9194.0,190.8991,191.1562,190.4244,190.9386,9194.0
2024-03-07 12:20:00,193.0,193.17,192.79,193.17,5056.0,190.8694,191.0375,190.6617,191.0375,5056.0
2024-03-07 12:25:00,193.2,193.32,192.95,193.11,5235.0,191.0672,191.1859,190.8199,190.9782,5235.0
2024-03-07 12:30:00,192.99,193.36,192.89,193.36,1949.0,190.8595,191.2254,190.7606,191.2254,1949.0
2024-03-07 12:35:00,193.42,193.78,193.41,193.78,2645.0,191.2848,191.6408,191.2749,191.6408,2645.0
2024-03-07 12:40:00,193.68,193.69,193.27,193.28,3708.0,191.5419,191.5518,191.1364,191.1463,3708.0
2024-03-07 12:45:00,193.38,193.42,192.9,192.9,2608.0,191.2452,191.2848,190.7705,190.7705,2608.0
2024-03-07 12:50:00,192.84,192.85,192.58,192.82,2095.0,190.7112,190.721,190.454,190.6914,2095.0
2024-03-07 12:55:00,192.84,192.87,192.49,192.52,2187.0,190.7112,190.7408,190.365,190.3947,2187.0
2024-03-07 13:00:00,192.46,192.46,191.91,192.02,2294.0,190.3353,190.3353,189.7914,189.9002,2294.0
2024-03-07 13:05:00,192.08,192.2,191.89,192.2,6074.0,189.9595,190.0782,189.7716,190.0782,6074.0
2024-03-07 13:10:00,192.3,192.36,191.89,192.0,6045.0,190.1771,190.2365,189.7716,189.8804,6045.0
2024-03-07 13:15:00,192.14,192.41,192.1,192.3,2029.0,190.0189,190.2859,189.9793,190.1771,2029.0
2024-03-07 13:20:00,192.4,192.52,192.29,192.45,1925.0,190.276,190.3947,190.1672,190.3255,1925.0
2024-03-07 13:25:00,192.45,192.78,192.44,192.64,1565.0,190.3255,190.6518,190.3156,190.5134,1565.0
2024-03-07 13:30:00,192.74,192.84,192.52,192.52,2686.0,190.6123,190.7112,190.3947,190.3947,2686.0
2024-03-07 13:35:00,192.49,192.49,192.17,192.17,884.0,190.365,190.365,190.0485,190.0485,884.0
2024-03-07 13:40:00,192.18,192.31,192.02,192.27,1916.0,190.0584,190.187,189.9002,190.1474,1916.0
2024-03-07 13:45:00,192.33,192.41,192.18,192.41,2577.0,190.2068,190.2859,190.0584,190.2859,2577.0
2024-03-07 13:50:00,192.34,192.45,192.27,192.39,3392.0,190.2167,190.3255,190.1474,190.2661,3392.0
2024-03-07 13:55:00,192.43,193.04,192.43,192.88,4502.0,190.3057,190.9089,190.3057,190.7507,4502.0
2024-03-07 14:00:00,192.87,192.87,192.49,192.5,2209.0,190.7408,190.7408,190.365,190.3749,2209.0
2024-03-07 14:05:00,192.7,192.79,192.56,192.61,1651.0,190.5727,190.6617,190.4342,190.4837,1651.0
2024-03-07 14:10:00,192.67,192.68,192.41,192.51,1565.0,190.543,190.5529,190.2859,190.3848,1565.0
2024-03-07 14:15:00,192.5,192.73,192.42,192.68,2040.0,190.3749,190.6024,190.2958,190.5529,2040.0
2024-03-07 14:20:00,192.76,192.76,192.35,192.35,4330.0,190.632,190.632,190.2266,190.2266,4330.0
2024-03-07 14:25:00,192.43,192.64,192.35,192.49,2914.0,190.3057,190.5134,190.2266,190.365,2914.0
2024-03-07 14:30:00,192.49,192.57,192.41,192.57,3650.0,190.365,190.4441,190.2859,190.4441,3650.0
2024-03-07 14:35:00,192.45,192.46,192.29,192.42,5088.0,190.3255,190.3353,190.1672,190.2958,5088.0
2024-03-07 14:40:00,192.44,192.57,192.44,192.52,3141.0,190.3156,190.4441,190.3156,190.3947,3141.0
2024-03-07 14:45:00,192.44,192.69,192.44,192.69,3291.0,190.3156,190.5628,190.3156,190.5628,3291.0
2024-03-07 14:50:00,192.74,192.94,192.74,192.94,4780.0,190.6123,190.81,190.6123,190.81,4780.0
2024-03-07 14:55:00,193.0,193.41,192.8,193.21,8222.0,190.8694,191.2749,190.6716,191.0771,8222.0
2024-03-07 15:00:00,193.19,193.19,192.8,192.81,3608.0,191.0573,191.0573,190.6716,190.6815,3608.0
2024-03-07 15:05:00,192.9,192.9,192.37,192.37,4241.0,190.7705,190.7705,190.2463,190.2463,4241.0
2024-03-07 15:10:00,192.41,192.83,192.36,192.83,5323.0,190.2859,190.7013,190.2365,190.7013,5323.0
2024-03-07 15:15:00,192.79,192.81,192.56,192.56,4209.0,190.6617,190.6815,190.4342,190.4342,4209.0
2024-03-07 15:20:00,192.56,192.56,192.11,192.24,3172.0,190.4342,190.4342,189.9892,190.1178,3172.0
2024-03-07 15:25:00,192.11,192.38,192.04,192.38,6105.0,189.9892,190.2562,189.92,190.2562,6105.0
2024-03-07 15:30:00,192.39,192.55,192.35,192.37,6717.0,190.2661,190.4244,190.2266,190.2463,6717.0
2024-03-07 15:35:00,192.47,192.47,192.31,192.35,4258.0,190.3452,190.3452,190.187,190.2266,4258.0
2024-03-07 15:40:00,192.4,192.67,192.36,192.65,10741.0,190.276,190.543,190.2365,190.5233,10741.0
2024-03-07 15:45:00,192.64,192.88,192.64,192.65,15851.0,190.5134,190.7507,190.5134,190.5233,15851.0
2024-03-07 15:50:00,192.65,192.76,192.46,192.7,37141.0,190.5233,190.632,190.3353,190.5727,37141.0
2024-03-07 15:55:00,192.78,192.95,192.53,192.53,84996.0,190.6518,190.8199,190.4046,190.4046,84996.0
2024-03-08 09:30:00,192.0,194.79,191.75,193.48,33409.0,189.8804,192.6396,189.6332,191.3441,33409.0
2024-03-08 09:35:00,193.47,193.83,191.29,191.31,4220.0,191.3342,191.6902,189.1783,189.198,4220.0
2024-03-08 09:40:00,190.85,192.11,190.85,192.03,5001.0,188.7431,189.9892,188.7431,189.9101,5001.0
2024-03-08 09:45:00,192.17,192.22,190.58,190.88,12707.0,190.0485,190.098,188.4761,188.7728,12707.0
2024-03-08 09:50:00,191.07,191.64,190.62,190.62,5131.0,188.9607,189.5244,188.5157,188.5157,5131.0
2024-03-08 09:55:00,190.5,190.87,189.56,190.62,11706.0,188.397,188.7629,187.4674,188.5157,11706.0
2024-03-08 10:00:00,190.59,190.68,188.76,189.03,9874.0,188.486,188.575,186.6762,186.9432,9874.0
2024-03-08 10:05:00,189.03,189.23,188.71,189.23,4648.0,186.9432,187.141,186.6267,187.141,4648.0
2024-03-08 10:10:00,189.1,189.12,188.51,188.53,7350.0,187.0124,187.0322,186.429,186.4487,7350.0
2024-03-08 10:15:00,188.71,188.92,188.33,188.37,2610.0,186.6267,186.8344,186.2509,186.2905,2610.0
2024-03-08 10:20:00,188.31,189.1,188.31,189.1,2432.0,186.2312,187.0124,186.2312,187.0124,2432.0
2024-03-08 10:25:00,188.94,189.24,188.75,189.24,3251.0,186.8542,187.1509,186.6663,187.1509,3251.0
2024-03-08 10:30:00,189.06,189.1,188.7,189.1,3677.0,186.9729,187.0124,186.6169,187.0124,3677.0
2024-03-08 10:35:00,188.96,189.19,188.87,189.09,2567.0,186.874,187.1014,186.785,187.0026,2567.0
2024-03-08 10:40:00,189.08,189.28,188.96,189.1,14277.0,186.9927,187.1905,186.874,187.0124,14277.0
2024-03-08 10:45:00,189.1,189.54,189.09,189.35,9568.0,187.0124,187.4476,187.0026,187.2597,9568.0
2024-03-08 10:50:00,189.27,189.3,188.45,188.81,7410.0,187.1806,187.2102,186.3696,186.7256,7410.0
2024-03-08 10:55:00,188.94,189.04,188.41,188.53,1958.0,186.8542,186.9531,186.3301,186.4487,1958.0
2024-03-08 11:00:00,188.55,188.55,188.37,188.41,900.0,186.4685,186.4685,186.2905,186.3301,900.0
2024-03-08 11:05:00,188.28,188.28,187.58,187.87,3079.0,186.2015,186.2015,185.5092,185.796,3079.0
2024-03-08 11:10:00,187.8,188.03,187.79,188.03,1968.0,185.7268,185.9543,185.7169,185.9543,1968.0
2024-03-08 11:15:00,188.15,188.15,187.61,187.61,5292.0,186.0729,186.0729,185.5389,185.5389,5292.0
2024-03-08 11:20:00,187.73,188.0,187.43,187.67,5146.0,185.6576,185.9246,185.3609,185.5982,5146.0
2024-03-08 11:25:00,187.78,187.79,187.36,187.37,3391.0,185.707,185.7169,185.2916,185.3015,3391.0
2024-03-08 11:30:00,187.28,187.78,187.28,187.58,5791.0,185.2125,185.707,185.2125,185.5092,5791.0
2024-03-08 11:35:00,187.59,187.77,187.48,187.59,5867.0,185.5191,185.6971,185.4103,185.5191,5867.0
2024-03-08 11:40:00,187.48,187.79,187.35,187.61,2056.0,185.4103,185.7169,185.2818,185.5389,2056.0
2024-03-08 11:45:00,187.56,187.7,187.42,187.42,6940.0,185.4894,185.6279,185.351,185.351,6940.0
2024-03-08 11:50:00,187.53,187.87,187.5,187.75,5183.0,185.4598,185.796,185.4301,185.6773,5183.0
2024-03-08 11:55:00,187.73,187.73,187.07,187.07,2422.0,185.6576,185.6576,185.0049,185.0049,2422.0
2024-03-08 12:00:00,187.23,187.39,187.08,187.33,4317.0,185.1631,185.3213,185.0147,185.262,4317.0
2024-03-08 12:05:00,187.31,187.38,187.08,187.18,1200.0,185.2422,185.3114,185.0147,185.1136,1200.0
2024-03-08 12:10:00,187.09,187.17,186.43,186.52,3631.0,185.0246,185.1037,184.3719,184.4609,3631.0
2024-03-08 12:15:00,186.46,186.6,186.39,186.46,6537.0,184.4016,184.54,184.3324,184.4016,6537.0
2024-03-08 12:20:00,186.58,186.58,186.14,186.15,3647.0,184.5203,184.5203,184.0851,184.095,3647.0
2024-03-08 12:25:00,186.16,186.3,186.04,186.28,3460.0,184.1049,184.2434,183.9862,184.2236,3460.0
2024-03-08 12:30:00,186.39,186.41,186.16,186.38,2945.0,184.3324,184.3521,184.1049,184.3225,2945.0
2024-03-08 12:35:00,186.39,186.72,186.38,186.72,3114.0,184.3324,184.6587,184.3225,184.6587,3114.0
2024-03-08 12:40:00,186.53,186.56,186.33,186.33,2231.0,184.4708,184.5005,184.273,184.273,2231.0
2024-03-08 12:45:00,186.23,186.33,186.17,186.25,3285.0,184.1741,184.273,184.1148,184.1939,3285.0
2024-03-08 12:50:00,186.22,186.32,186.05,186.05,2998.0,184.1642,184.2631,183.9961,183.9961,2998.0
2024-03-08 12:55:00,186.02,186.42,185.99,186.42,2997.0,183.9664,184.362,183.9368,184.362,2997.0
2024-03-08 13:00:00,186.42,186.42,186.02,186.17,6377.0,184.362,184.362,183.9664,184.1148,6377.0
2024-03-08 13:05:00,186.23,186.66,186.22,186.66,1872.0,184.1741,184.5994,184.1642,184.5994,1872.0
2024-03-08 13:10:00,186.74,187.58,186.74,187.33,3722.0,184.6785,185.5092,184.6785,185.262,3722.0
2024-03-08 13:15:00,187.24,187.96,187.24,187.95,4675.0,185.173,185.885,185.173,185.8751,4675.0
2024-03-08 13:20:00,188.02,188.61,187.71,187.71,13665.0,185.9444,186.5278,185.6378,185.6378,13665.0
2024-03-08 13:25:00,187.8,187.97,187.59,187.59,1817.0,185.7268,185.8949,185.5191,185.5191,1817.0
2024-03-08 13:30:00,187.55,187.88,187.41,187.72,4267.0,185.4796,185.8059,185.3411,185.6477,4267.0
2024-03-08 13:35:00,187.74,188.01,187.17,187.17,5550.0,185.6675,185.9345,185.1037,185.1037,5550.0
2024-03-08 13:40:00,186.9,187.07,186.67,186.71,6694.0,184.8367,185.0049,184.6093,184.6488,6694.0
2024-03-08 13:45:00,186.6,186.69,186.26,186.44,2926.0,184.54,184.629,184.2038,184.3818,2926.0
2024-03-08 13:50:00,186.32,186.33,185.97,186.14,3634.0,184.2631,184.273,183.917,184.0851,3634.0
2024-03-08 13:55:00,186.17,186.55,186.1,186.55,3508.0,184.1148,184.4906,184.0456,184.4906,3508.0
2024-03-08 14:00:00,186.64,187.09,186.59,187.01,3185.0,184.5796,185.0246,184.5301,184.9455,3185.0
2024-03-08 14:05:00,187.03,187.15,187.01,187.15,2437.0,184.9653,185.084,184.9455,185.084,2437.0
2024-03-08 14:10:00,187.19,187.7,187.18,187.7,4500.0,185.1235,185.6279,185.1136,185.6279,4500.0
2024-03-08 14:15:00,187.68,187.99,187.68,187.99,2109.0,185.6081,185.9147,185.6081,185.9147,2109.0
2024-03-08 14:20:00,188.03,188.44,188.03,188.44,2965.0,185.9543,186.3597,185.9543,186.3597,2965.0
2024-03-08 14:25:00,188.51,188.61,188.29,188.43,17636.0,186.429,186.5278,186.2114,186.3498,17636.0
2024-03-08 14:30:00,188.47,188.91,188.47,188.91,10528.0,186.3894,186.8245,186.3894,186.8245,10528.0
2024-03-08 14:35:00,188.94,188.99,188.8,188.81,10067.0,186.8542,186.9037,186.7158,186.7256,10067.0
2024-03-08 14:40:00,188.8,188.89,188.46,188.89,10848.0,186.7158,186.8048,186.3795,186.8048,10848.0
2024-03-08 14:45:00,188.68,188.79,188.6,188.65,4542.0,186.5971,186.7059,186.518,186.5674,4542.0
2024-03-08 14:50:00,188.71,189.02,188.69,188.93,5432.0,186.6267,186.9333,186.607,186.8443,5432.0
2024-03-08 14:55:00,188.95,189.01,188.56,188.69,10159.0,186.8641,186.9234,186.4784,186.607,10159.0
2024-03-08 15:00:00,188.77,189.23,188.77,189.2,6613.0,186.6861,187.141,186.6861,187.1113,6613.0
2024-03-08 15:05:00,189.23,189.32,189.12,189.17,10649.0,187.141,187.23,187.0322,187.0817,10649.0
2024-03-08 15:10:00,189.1,189.1,188.57,188.57,2207.0,187.0124,187.0124,186.4883,186.4883,2207.0
2024-03-08 15:15:00,188.56,188.56,188.39,188.51,2150.0,186.4784,186.4784,186.3103,186.429,2150.0
2024-03-08 15:20:00,188.5,188.66,188.33,188.33,3686.0,186.4191,186.5773,186.2509,186.2509,3686.0
2024-03-08 15:25:00,188.26,188.26,188.06,188.09,3063.0,186.1817,186.1817,185.9839,186.0136,3063.0
2024-03-08 15:30:00,188.19,188.52,188.11,188.43,5667.0,186.1125,186.4388,186.0334,186.3498,5667.0
2024-03-08 15:35:00,188.35,188.46,188.24,188.25,4574.0,186.2707,186.3795,186.1619,186.1718,4574.0
2024-03-08 15:40:00,188.24,188.38,188.05,188.06,6783.0,186.1619,186.3004,185.974,185.9839,6783.0
2024-03-08 15:45:00,188.1,188.3,188.02,188.21,9016.0,186.0235,186.2213,185.9444,186.1323,9016.0
2024-03-08 15:50:00,188.27,188.58,188.25,188.41,15848.0,186.1916,186.4982,186.1718,186.3301,15848.0
2024-03-08 15:55:00,188.44,188.58,188.31,188.44,57949.0,186.3597,186.4982,186.2312,186.3597,57949.0
2024-03-11 09:30:00,185.55,186.72,184.38,186.54,13869.0,183.5016,184.6587,182.3445,184.4807,13869.0
2024-03-11 09:35:00,186.54,186.54,185.65,185.65,4949.0,184.4807,184.4807,183.6005,183.6005,4949.0
2024-03-11 09:40:00,185.79,186.35,185.56,185.99,2997.0,183.739,184.2928,183.5115,183.9368,2997.0
2024-03-11 09:45:00,185.83,186.11,185.83,186.02,1200.0,183.7785,184.0554,183.7785,183.9664,1200.0
2024-03-11 09:50:00,186.03,186.51,186.02,186.5,4208.0,183.9763,184.451,183.9664,184.4411,4208.0
2024-03-11 09:55:00,186.36,186.57,186.3,186.56,612.0,184.3027,184.5104,184.2434,184.5005,612.0
2024-03-11 10:00:00,186.55,186.77,186.53,186.53,4422.0,184.4906,184.7082,184.4708,184.4708,4422.0
2024-03-11 10:05:00,186.58,186.59,186.08,186.23,1576.0,184.5203,184.5301,184.0258,184.1741,1576.0
2024-03-11 10:10:00,186.22,186.22,186.02,186.02,600.0,184.1642,184.1642,183.9664,183.9664,600.0
2024-03-11 10:15:00,186.05,186.05,185.81,185.89,2893.0,183.9961,183.9961,183.7588,183.8379,2893.0
2024-03-11 10:20:00,185.99,185.99,185.76,185.76,1200.0,183.9368,183.9368,183.7093,183.7093,1200.0
2024-03-11 10:25:00,185.7,185.7,185.35,185.44,1746.0,183.65,183.65,183.3038,183.3928,1746.0
2024-03-11 10:30:00,185.41,185.59,185.37,185.59,3215.0,183.3632,183.5412,183.3236,183.5412,3215.0
2024-03-11 10:35:00,185.62,185.63,185.49,185.56,3091.0,183.5709,183.5807,183.4423,183.5115,3091.0
2024-03-11 10:40:00,185.62,185.82,185.62,185.8,904.0,183.5709,183.7687,183.5709,183.7489,904.0
2024-03-11 10:45:00,185.69,185.91,185.52,185.86,2746.0,183.6401,183.8577,183.472,183.8082,2746.0
2024-03-11 10:50:00,185.93,185.98,185.92,185.98,400.0,183.8774,183.9269,183.8675,183.9269,400.0
2024-03-11 10:55:00,186.21,186.71,186.17,186.66,2700.0,184.1543,184.6488,184.1148,184.5994,2700.0
2024-03-11 11:00:00,186.76,186.92,186.76,186.84,2319.0,184.6983,184.8565,184.6983,184.7774,2319.0
2024-03-11 11:05:00,186.85,186.86,186.84,186.84,300.0,184.7873,184.7972,184.7774,184.7774,300.0
2024-03-11 11:10:00,186.87,186.87,186.69,186.8,1298.0,184.8071,184.8071,184.629,184.7378,1298.0
2024-03-11 11:15:00,186.84,186.87,186.6,186.6,1957.0,184.7774,184.8071,184.54,184.54,1957.0
2024-03-11 11:20:00,186.61,186.61,186.32,186.32,1800.0,184.5499,184.5499,184.2631,184.2631,1800.0
2024-03-11 11:25:00,186.46,186.56,186.35,186.38,2774.0,184.4016,184.5005,184.2928,184.3225,2774.0
2024-03-11 11:30:00,186.29,186.3,186.02,186.02,983.0,184.2335,184.2434,183.9664,183.9664,983.0
2024-03-11 11:35:00,186.03,186.52,186.02,186.52,2125.0,183.9763,184.4609,183.9664,184.4609,2125.0
2024-03-11 11:40:00,186.52,186.64,186.48,186.64,6516.0,184.4609,184.5796,184.4214,184.5796,6516.0
2024-03-11 11:45:00,186.64,186.89,186.63,186.76,1322.0,184.5796,184.8268,184.5697,184.6983,1322.0
2024-03-11 11:50:00,186.82,186.91,186.68,186.91,1200.0,184.7576,184.8466,184.6192,184.8466,1200.0
2024-03-11 11:55:00,186.9,186.99,186.84,186.99,1100.0,184.8367,184.9257,184.7774,184.9257,1100.0
2024-03-11 12:00:00,186.82,186.82,186.58,186.6,2000.0,184.7576,184.7576,184.5203,184.54,2000.0
2024-03-11 12:05:00,186.58,186.62,186.32,186.33,2576.0,184.5203,184.5598,184.2631,184.273,2576.0
2024-03-11 12:10:00,186.33,186.39,186.13,186.35,3463.0,184.273,184.3324,184.0752,184.2928,3463.0
2024-03-11 12:15:00,186.44,186.57,186.43,186.53,2432.0,184.3818,184.5104,184.3719,184.4708,2432.0
2024-03-11 12:20:00,186.46,186.6,186.41,186.52,1900.0,184.4016,184.54,184.3521,184.4609,1900.0
2024-03-11 12:25:00,186.48,186.49,186.41,186.41,1000.0,184.4214,184.4313,184.3521,184.3521,1000.0
2024-03-11 12:30:00,186.52,186.76,186.52,186.76,2271.0,184.4609,184.6983,184.4609,184.6983,2271.0
2024-03-11 12:35:00,186.77,186.88,186.72,186.79,2991.0,184.7082,184.8169,184.6587,184.7279,2991.0
2024-03-11 12:40:00,186.75,186.85,186.75,186.85,1268.0,184.6884,184.7873,184.6884,184.7873,1268.0
2024-03-11 12:45:00,186.8,186.92,186.62,186.63,2010.0,184.7378,184.8565,184.5598,184.5697,2010.0
2024-03-11 12:50:00,186.68,187.07,186.56,187.07,9187.0,184.6192,185.0049,184.5005,185.0049,9187.0
2024-03-11 12:55:00,187.05,187.12,186.82,186.92,2803.0,184.9851,185.0543,184.7576,184.8565,2803.0
2024-03-11 13:00:00,186.92,186.98,186.87,186.94,4015.0,184.8565,184.9158,184.8071,184.8763,4015.0
2024-03-11 13:05:00,187.02,187.21,186.85,187.21,24907.0,184.9554,185.1433,184.7873,185.1433,24907.0
2024-03-11 13:10:00,187.21,187.3,187.06,187.06,1200.0,185.1433,185.2323,184.995,184.995,1200.0
2024-03-11 13:15:00,187.05,187.41,187.05,187.41,2506.0,184.9851,185.3411,184.9851,185.3411,2506.0
2024-03-11 13:20:00,187.51,187.62,187.44,187.55,2049.0,185.44,185.5488,185.3708,185.4796,2049.0
2024-03-11 13:25:00,187.48,187.58,187.36,187.43,10682.0,185.4103,185.5092,185.2916,185.3609,10682.0
2024-03-11 13:30:00,187.45,187.54,187.05,187.15,23989.0,185.3807,185.4697,184.9851,185.084,23989.0
2024-03-11 13:35:00,187.13,187.33,187.11,187.25,18154.0,185.0642,185.262,185.0444,185.1829,18154.0
2024-03-11 13:40:00,187.25,187.28,186.69,186.69,30424.0,185.1829,185.2125,184.629,184.629,30424.0
2024-03-11 13:45:00,186.67,187.24,186.66,187.24,12524.0,184.6093,185.173,184.5994,185.173,12524.0
2024-03-11 13:50:00,187.24,187.3,187.05,187.25,24034.0,185.173,185.2323,184.9851,185.1829,24034.0
2024-03-11 13:55:00,187.28,187.8,187.27,187.78,7909.0,185.2125,185.7268,185.2026,185.707,7909.0
2024-03-11 14:00:00,187.78,188.22,187.78,188.18,15778.0,185.707,186.1422,185.707,186.1026,15778.0
2024-03-11 14:05:00,188.13,188.24,187.77,187.86,35128.0,186.0531,186.1619,185.6971,185.7861,35128.0
2024-03-11 14:10:00,187.86,188.06,187.75,188.04,63321.0,185.7861,185.9839,185.6773,185.9641,63321.0
2024-03-11 14:15:00,188.03,188.12,187.85,187.91,19787.0,185.9543,186.0433,185.7762,185.8356,19787.0
2024-03-11 14:20:00,187.96,188.0,187.6,187.83,27552.0,185.885,185.9246,185.529,185.7565,27552.0
2024-03-11 14:25:00,187.81,188.2,187.78,188.15,5823.0,185.7367,186.1224,185.707,186.0729,5823.0
2024-03-11 14:30:00,188.11,188.24,188.02,188.11,20203.0,186.0334,186.1619,185.9444,186.0334,20203.0
2024-03-11 14:35:00,188.11,188.43,188.11,188.42,10511.0,186.0334,186.3498,186.0334,186.3399,10511.0
2024-03-11 14:40:00,188.42,188.55,188.27,188.46,18870.0,186.3399,186.4685,186.1916,186.3795,18870.0
2024-03-11 14:45:00,188.5,188.51,187.95,188.12,19453.0,186.4191,186.429,185.8751,186.0433,19453.0
2024-03-11 14:50:00,188.12,188.45,187.98,188.34,11618.0,186.0433,186.3696,185.9048,186.2608,11618.0
2024-03-11 14:55:00,188.3,188.49,188.21,188.26,8846.0,186.2213,186.4092,186.1323,186.1817,8846.0
2024-03-11 15:00:00,188.3,188.61,188.29,188.4,9040.0,186.2213,186.5278,186.2114,186.3202,9040.0
2024-03-11 15:05:00,188.42,188.84,188.41,188.81,9046.0,186.3399,186.7553,186.3301,186.7256,9046.0
2024-03-11 15:10:00,188.86,189.06,188.82,188.89,12603.0,186.7751,186.9729,186.7355,186.8048,12603.0
2024-03-11 15:15:00,188.94,189.15,188.79,189.07,14492.0,186.8542,187.0619,186.7059,186.9828,14492.0
2024-03-11 15:20:00,189.07,189.18,188.91,189.03,12673.0,186.9828,187.0916,186.8245,186.9432,12673.0
2024-03-11 15:25:00,189.0,189.1,188.9,189.1,11627.0,186.9135,187.0124,186.8146,187.0124,11627.0
2024-03-11 15:30:00,189.03,189.04,188.7,188.8,17772.0,186.9432,186.9531,186.6169,186.7158,17772.0
2024-03-11 15:35:00,188.81,188.91,188.71,188.91,24263.0,186.7256,186.8245,186.6267,186.8245,24263.0
2024-03-11 15:40:00,188.93,189.22,188.89,189.17,22941.0,186.8443,187.1311,186.8048,187.0817,22941.0
2024-03-11 15:45:00,189.17,189.33,189.13,189.13,26980.0,187.0817,187.2399,187.0421,187.0421,26980.0
2024-03-11 15:50:00,189.17,189.45,189.13,189.45,39975.0,187.0817,187.3586,187.0421,187.3586,39975.0
2024-03-11 15:55:00,189.46,189.87,189.46,189.83,90284.0,187.3685,187.7739,187.3685,187.7344,90284.0
2024-03-12 09:30:00,189.25,189.66,188.79,189.24,22461.0,187.1608,187.5663,186.7059,187.1509,22461.0
2024-03-12 09:35:00,189.13,189.42,188.83,189.06,6037.0,187.0421,187.3289,186.7454,186.9729,6037.0
2024-03-12 09:40:00,189.03,190.6,189.03,190.53,8295.0,186.9432,188.4959,186.9432,188.4267,8295.0
2024-03-12 09:45:00,190.37,190.71,189.85,190.5,8538.0,188.2684,188.6047,187.7542,188.397,8538.0
2024-03-12 09:50:00,190.76,190.97,190.51,190.95,5512.0,188.6541,188.8618,188.4069,188.842,5512.0
2024-03-12 09:55:00,191.06,191.86,191.05,191.21,7903.0,188.9508,189.742,188.9409,189.0991,7903.0
2024-03-12 10:00:00,191.23,191.81,191.05,191.6,10655.0,189.1189,189.6925,188.9409,189.4848,10655.0
2024-03-12 10:05:00,191.6,191.72,191.14,191.66,3335.0,189.4848,189.6035,189.0299,189.5442,3335.0
2024-03-12 10:10:00,191.69,192.48,191.66,192.48,10069.0,189.5738,190.3551,189.5442,190.3551,10069.0
2024-03-12 10:15:00,192.45,193.1,192.36,192.97,8122.0,190.3255,190.9683,190.2365,190.8397,8122.0
2024-03-12 10:20:00,193.23,193.74,193.13,193.61,4847.0,191.0968,191.6012,190.998,191.4727,4847.0
2024-03-12 10:25:00,193.71,193.75,192.59,193.27,6415.0,191.5715,191.6111,190.4639,191.1364,6415.0
2024-03-12 10:30:00,193.28,193.57,193.08,193.26,4229.0,191.1463,191.4331,190.9485,191.1265,4229.0
2024-03-12 10:35:00,193.06,193.42,193.05,193.12,2624.0,190.9287,191.2848,190.9188,190.9881,2624.0
2024-03-12 10:40:00,193.23,193.29,192.79,192.79,4425.0,191.0968,191.1562,190.6617,190.6617,4425.0
2024-03-12 10:45:00,192.78,193.05,192.59,193.05,5822.0,190.6518,190.9188,190.4639,190.9188,5822.0
2024-03-12 10:50:00,193.18,193.27,192.98,193.27,4650.0,191.0474,191.1364,190.8496,191.1364,4650.0
2024-03-12 10:55:00,193.18,193.28,192.89,193.28,7628.0,191.0474,191.1463,190.7606,191.1463,7628.0
2024-03-12 11:00:00,193.31,193.61,193.11,193.42,4923.0,191.176,191.4727,190.9782,191.2848,4923.0
2024-03-12 11:05:00,193.52,193.53,193.32,193.42,4490.0,191.3836,191.3935,191.1859,191.2848,4490.0
2024-03-12 11:10:00,193.43,194.08,193.32,194.08,10009.0,191.2946,191.9375,191.1859,191.9375,10009.0
2024-03-12 11:15:00,194.05,194.16,193.88,194.16,6040.0,191.9078,192.0166,191.7397,192.0166,6040.0
2024-03-12 11:20:00,194.2,194.35,194.11,194.31,7998.0,192.0561,192.2045,191.9671,192.1649,7998.0
2024-03-12 11:25:00,194.36,194.42,194.09,194.21,8417.0,192.2144,192.2737,191.9474,192.066,8417.0
2024-03-12 11:30:00,194.32,194.41,193.75,194.25,16275.0,192.1748,192.2638,191.6111,192.1056,16275.0
2024-03-12 11:35:00,194.29,194.64,194.24,194.64,5046.0,192.1451,192.4913,192.0957,192.4913,5046.0
2024-03-12 11:40:00,194.62,194.71,194.2,194.24,7719.0,192.4715,192.5605,192.0561,192.0957,7719.0
2024-03-12 11:45:00,194.14,194.22,193.28,193.43,26977.0,191.9968,192.0759,191.1463,191.2946,26977.0
2024-03-12 11:50:00,193.53,193.89,193.53,193.89,4989.0,191.3935,191.7496,191.3935,191.7496,4989.0
2024-03-12 11:55:00,193.89,194.0,193.66,193.96,3371.0,191.7496,191.8583,191.5221,191.8188,3371.0
2024-03-12 12:00:00,194.05,194.18,193.7,193.74,9788.0,191.9078,192.0364,191.5617,191.6012,9788.0
2024-03-12 12:05:00,193.71,193.82,193.46,193.54,6732.0,191.5715,191.6803,191.3243,191.4034,6732.0
2024-03-12 12:10:00,193.59,193.64,193.3,193.36,4243.0,191.4529,191.5023,191.1661,191.2254,4243.0
2024-03-12 12:15:00,193.34,193.66,193.26,193.56,3854.0,191.2056,191.5221,191.1265,191.4232,3854.0
2024-03-12 12:20:00,193.68,193.88,193.39,193.56,10116.0,191.5419,191.7397,191.2551,191.4232,10116.0
2024-03-12 12:25:00,193.49,193.7,193.48,193.65,2366.0,191.354,191.5617,191.3441,191.5122,2366.0
2024-03-12 12:30:00,193.64,193.64,193.13,193.45,5463.0,191.5023,191.5023,190.998,191.3144,5463.0
2024-03-12 12:35:00,193.45,193.77,193.4,193.45,5827.0,191.3144,191.6309,191.265,191.3144,5827.0
2024-03-12 12:40:00,193.47,193.47,193.26,193.43,4964.0,191.3342,191.3342,191.1265,191.2946,4964.0
2024-03-12 12:45:00,193.33,193.34,192.89,193.2,22242.0,191.1957,191.2056,190.7606,191.0672,22242.0
2024-03-12 12:50:00,193.28,193.55,193.25,193.55,2032.0,191.1463,191.4133,191.1166,191.4133,2032.0
2024-03-12 12:55:00,193.57,193.74,193.54,193.68,5056.0,191.4331,191.6012,191.4034,191.5419,5056.0
2024-03-12 13:00:00,193.66,193.68,193.14,193.26,7467.0,191.5221,191.5419,191.0078,191.1265,7467.0
2024-03-12 13:05:00,193.25,193.47,193.02,193.09,9458.0,191.1166,191.3342,190.8892,190.9584,9458.0
2024-03-12 13:10:00,193.0,193.05,192.31,192.31,4315.0,190.8694,190.9188,190.187,190.187,4315.0
2024-03-12 13:15:00,192.35,192.67,192.28,192.62,6420.0,190.2266,190.543,190.1573,190.4936,6420.0
2024-03-12 13:20:00,192.71,192.8,192.36,192.46,2962.0,190.5826,190.6716,190.2365,190.3353,2962.0
2024-03-12 13:25:00,192.41,192.53,192.31,192.31,3711.0,190.2859,190.4046,190.187,190.187,3711.0
2024-03-12 13:30:00,192.39,192.39,192.24,192.38,929.0,190.2661,190.2661,190.1178,190.2562,929.0
2024-03-12 13:35:00,192.38,192.81,192.38,192.81,3996.0,190.2562,190.6815,190.2562,190.6815,3996.0
2024-03-12 13:40:00,192.81,193.28,192.73,193.28,5586.0,190.6815,191.1463,190.6024,191.1463,5586.0
2024-03-12 13:45:00,193.21,193.49,193.17,193.49,3354.0,191.0771,191.354,191.0375,191.354,3354.0
2024-03-12 13:50:00,193.55,193.69,193.4,193.69,7321.0,191.4133,191.5518,191.265,191.5518,7321.0
2024-03-12 13:55:00,193.68,193.82,193.61,193.72,3553.0,191.5419,191.6803,191.4727,191.5814,3553.0
2024-03-12 14:00:00,193.79,193.83,193.68,193.81,5801.0,191.6507,191.6902,191.5419,191.6704,5801.0
2024-03-12 14:05:00,193.82,193.93,193.73,193.78,5366.0,191.6803,191.7891,191.5913,191.6408,5366.0
2024-03-12 14:10:00,193.71,193.78,193.38,193.38,7061.0,191.5715,191.6408,191.2452,191.2452,7061.0
2024-03-12 14:15:00,193.45,193.5,193.21,193.5,7949.0,191.3144,191.3639,191.0771,191.3639,7949.0
2024-03-12 14:20:00,193.5,193.65,193.44,193.52,11031.0,191.3639,191.5122,191.3045,191.3836,11031.0
2024-03-12 14:25:00,193.52,193.72,193.5,193.7,5331.0,191.3836,191.5814,191.3639,191.5617,5331.0
2024-03-12 14:30:00,193.71,194.01,193.67,194.0,7488.0,191.5715,191.8682,191.532,191.8583,7488.0
2024-03-12 14:35:00,193.99,194.11,193.86,194.01,8143.0,191.8485,191.9671,191.7199,191.8682,8143.0
2024-03-12 14:40:00,194.02,194.05,193.77,193.87,10218.0,191.8781,191.9078,191.6309,191.7298,10218.0
2024-03-12 14:45:00,193.88,194.14,193.87,194.14,9728.0,191.7397,191.9968,191.7298,191.9968,9728.0
2024-03-12 14:50:00,194.1,194.15,193.99,194.0,13559.0,191.9572,192.0067,191.8485,191.8583,13559.0
2024-03-12 14:55:00,194.0,194.12,193.96,194.03,13032.0,191.8583,191.977,191.8188,191.888,13032.0
2024-03-12 15:00:00,194.03,194.17,193.99,194.07,10156.0,191.888,192.0265,191.8485,191.9276,10156.0
2024-03-12 15:05:00,194.07,194.07,193.84,193.92,7881.0,191.9276,191.9276,191.7001,191.7792,7881.0
2024-03-12 15:10:00,193.95,194.19,193.85,194.06,12644.0,191.8089,192.0462,191.71,191.9177,12644.0
2024-03-12 15:15:00,194.06,194.08,193.75,193.8,7480.0,191.9177,191.9375,191.6111,191.6606,7480.0
2024-03-12 15:20:00,193.81,194.01,193.77,193.88,8124.0,191.6704,191.8682,191.6309,191.7397,8124.0
2024-03-12 15:25:00,193.81,193.97,193.38,193.42,10044.0,191.6704,191.8287,191.2452,191.2848,10044.0
2024-03-12 15:30:00,193.42,193.48,193.16,193.32,18915.0,191.2848,191.3441,191.0276,191.1859,18915.0
2024-03-12 15:35:00,193.33,193.56,193.33,193.55,17870.0,191.1957,191.4232,191.1957,191.4133,17870.0
2024-03-12 15:40:00,193.56,193.56,193.41,193.42,20428.0,191.4232,191.4232,191.2749,191.2848,20428.0
2024-03-12 15:45:00,193.44,193.58,193.33,193.45,32850.0,191.3045,191.443,191.1957,191.3144,32850.0
2024-03-12 15:50:00,193.39,193.65,193.34,193.58,53314.0,191.2551,191.5122,191.2056,191.443,53314.0
2024-03-12 15:55:00,193.61,194.19,193.61,193.78,101530.0,191.4727,192.0462,191.4727,191.6408,101530.0
2024-03-13 09:30:00,193.68,193.68,192.11,192.56,8742.0,191.5419,191.5419,189.9892,190.4342,8742.0
2024-03-13 09:35:00,192.17,192.68,192.14,192.36,6580.0,190.0485,190.5529,190.0189,190.2365,6580.0
2024-03-13 09:40:00,192.3,192.69,192.3,192.5,6507.0,190.1771,190.5628,190.1771,190.3749,6507.0
2024-03-13 09:45:00,192.5,193.09,192.5,192.85,2364.0,190.3749,190.9584,190.3749,190.721,2364.0
2024-03-13 09:50:00,192.36,192.77,192.25,192.53,6695.0,190.2365,190.6419,190.1277,190.4046,6695.0
2024-03-13 09:55:00,192.44,192.58,191.87,191.96,21537.0,190.3156,190.454,189.7519,189.8409,21537.0
2024-03-13 10:00:00,192.09,192.44,191.68,192.31,10795.0,189.9694,190.3156,189.564,190.187,10795.0
2024-03-13 10:05:00,192.45,192.75,192.44,192.61,1927.0,190.3255,190.6221,190.3156,190.4837,1927.0
2024-03-13 10:10:00,192.64,193.03,192.51,192.96,10525.0,190.5134,190.8991,190.3848,190.8298,10525.0
2024-03-13 10:15:00,192.98,193.1,192.91,193.1,4716.0,190.8496,190.9683,190.7804,190.9683,4716.0
2024-03-13 10:20:00,193.02,193.31,193.02,193.3,1400.0,190.8892,191.176,190.8892,191.1661,1400.0
2024-03-13 10:25:00,193.31,193.88,193.31,193.77,1433.0,191.176,191.7397,191.176,191.6309,1433.0
2024-03-13 10:30:00,193.69,194.01,193.55,193.9,2489.0,191.5518,191.8682,191.4133,191.7595,2489.0
2024-03-13 10:35:00,194.01,194.23,193.68,193.72,1712.0,191.8682,192.0858,191.5419,191.5814,1712.0
2024-03-13 10:40:00,193.52,193.9,193.47,193.75,7402.0,191.3836,191.7595,191.3342,191.6111,7402.0
2024-03-13 10:45:00,193.84,194.04,193.81,193.96,1400.0,191.7001,191.8979,191.6704,191.8188,1400.0
2024-03-13 10:50:00,193.96,194.18,193.85,194.18,2205.0,191.8188,192.0364,191.71,192.0364,2205.0
2024-03-13 10:55:00,194.22,194.22,193.73,193.84,6033.0,192.0759,192.0759,191.5913,191.7001,6033.0
2024-03-13 11:00:00,193.84,193.84,193.23,193.23,1633.0,191.7001,191.7001,191.0968,191.0968,1633.0
2024-03-13 11:05:00,193.25,193.35,193.1,193.31,2000.0,191.1166,191.2155,190.9683,191.176,2000.0
2024-03-13 11:10:00,193.33,193.4,193.25,193.4,2506.0,191.1957,191.265,191.1166,191.265,2506.0
2024-03-13 11:15:00,193.48,193.55,193.44,193.45,1305.0,191.3441,191.4133,191.3045,191.3144,1305.0
2024-03-13 11:20:00,193.56,193.75,193.55,193.72,1736.0,191.4232,191.6111,191.4133,191.5814,1736.0
2024-03-13 11:25:00,193.72,193.72,193.5,193.5,1401.0,191.5814,191.5814,191.3639,191.3639,1401.0
2024-03-13 11:30:00,193.55,193.69,193.55,193.6,1855.0,191.4133,191.5518,191.4133,191.4628,1855.0
2024-03-13 11:35:00,193.62,193.68,193.59,193.64,820.0,191.4825,191.5419,191.4529,191.5023,820.0
2024-03-13 11:40:00,193.65,193.67,193.49,193.49,900.0,191.5122,191.532,191.354,191.354,900.0
2024-03-13 11:45:00,193.49,193.49,192.95,193.12,1894.0,191.354,191.354,190.8199,190.9881,1894.0
2024-03-13 11:50:00,193.02,193.18,192.95,193.09,4136.0,190.8892,191.0474,190.8199,190.9584,4136.0
2024-03-13 11:55:00,193.09,193.2,193.01,193.19,1541.0,190.9584,191.0672,190.8793,191.0573,1541.0
2024-03-13 12:00:00,193.19,193.43,193.16,193.36,6551.0,191.0573,191.2946,191.0276,191.2254,6551.0
2024-03-13 12:05:00,193.4,193.59,193.35,193.57,4932.0,191.265,191.4529,191.2155,191.4331,4932.0
2024-03-13 12:10:00,193.53,193.8,193.5,193.8,5109.0,191.3935,191.6606,191.3639,191.6606,5109.0
2024-03-13 12:15:00,193.8,193.91,193.79,193.91,4850.0,191.6606,191.7693,191.6507,191.7693,4850.0
2024-03-13 12:20:00,193.9,193.96,193.64,193.65,23251.0,191.7595,191.8188,191.5023,191.5122,23251.0
2024-03-13 12:25:00,193.61,193.61,193.34,193.35,2200.0,191.4727,191.4727,191.2056,191.2155,2200.0
2024-03-13 12:30:00,193.35,193.35,193.18,193.28,1891.0,191.2155,191.2155,191.0474,191.1463,1891.0
2024-03-13 12:35:00,193.21,193.25,193.02,193.03,3283.0,191.0771,191.1166,190.8892,190.8991,3283.0
2024-03-13 12:40:00,193.03,193.03,193.02,193.03,300.0,190.8991,190.8991,190.8892,190.8991,300.0
2024-03-13 12:45:00,193.0,193.06,192.38,192.38,4929.0,190.8694,190.9287,190.2562,190.2562,4929.0
2024-03-13 12:50:00,192.26,192.46,192.13,192.3,9263.0,190.1376,190.3353,190.009,190.1771,9263.0
2024-03-13 12:55:00,192.24,192.36,192.13,192.13,3322.0,190.1178,190.2365,190.009,190.009,3322.0
2024-03-13 13:00:00,192.12,192.4,192.12,192.27,3600.0,189.9991,190.276,189.9991,190.1474,3600.0
2024-03-13 13:05:00,192.27,192.36,192.21,192.25,1100.0,190.1474,190.2365,190.0881,190.1277,1100.0
2024-03-13 13:10:00,192.36,192.52,192.25,192.52,3274.0,190.2365,190.3947,190.1277,190.3947,3274.0
2024-03-13 13:15:00,192.47,192.53,192.3,192.3,1401.0,190.3452,190.4046,190.1771,190.1771,1401.0
2024-03-13 13:20:00,192.25,192.84,192.21,192.84,5661.0,190.1277,190.7112,190.0881,190.7112,5661.0
2024-03-13 13:25:00,192.78,192.79,192.66,192.75,1300.0,190.6518,190.6617,190.5331,190.6221,1300.0
2024-03-13 13:30:00,192.75,192.9,192.58,192.61,1425.0,190.6221,190.7705,190.454,190.4837,1425.0
2024-03-13 13:35:00,192.66,192.84,192.6,192.84,2861.0,190.5331,190.7112,190.4738,190.7112,2861.0
2024-03-13 13:40:00,192.83,192.87,192.77,192.78,548.0,190.7013,190.7408,190.6419,190.6518,548.0
2024-03-13 13:45:00,192.78,192.78,192.68,192.72,2274.0,190.6518,190.6518,190.5529,190.5925,2274.0
2024-03-13 13:50:00,192.72,192.73,192.62,192.7,4093.0,190.5925,190.6024,190.4936,190.5727,4093.0
2024-03-13 13:55:00,192.72,192.74,192.63,192.74,1200.0,190.5925,190.6123,190.5035,190.6123,1200.0
2024-03-13 14:00:00,192.77,192.81,192.73,192.74,1948.0,190.6419,190.6815,190.6024,190.6123,1948.0
2024-03-13 14:05:00,192.66,192.84,192.64,192.84,5298.0,190.5331,190.7112,190.5134,190.7112,5298.0
2024-03-13 14:10:00,192.86,193.08,192.85,193.01,2103.0,190.7309,190.9485,190.721,190.8793,2103.0
2024-03-13 14:15:00,193.07,193.2,193.07,193.16,1100.0,190.9386,191.0672,190.9386,191.0276,1100.0
2024-03-13 14:20:00,193.05,193.12,192.99,193.05,1826.0,190.9188,190.9881,190.8595,190.9188,1826.0
2024-03-13 14:25:00,193.02,193.02,192.86,192.87,1200.0,190.8892,190.8892,190.7309,190.7408,1200.0
2024-03-13 14:30:00,192.82,192.97,192.82,192.87,2158.0,190.6914,190.8397,190.6914,190.7408,2158.0
2024-03-13 14:35:00,192.88,192.89,192.76,192.81,1600.0,190.7507,190.7606,190.632,190.6815,1600.0
2024-03-13 14:40:00,192.84,192.92,192.76,192.92,3002.0,190.7112,190.7903,190.632,190.7903,3002.0
2024-03-13 14:45:00,192.86,192.86,192.72,192.72,1400.0,190.7309,190.7309,190.5925,190.5925,1400.0
2024-03-13 14:50:00,192.76,192.78,192.61,192.78,4492.0,190.632,190.6518,190.4837,190.6518,4492.0
2024-03-13 14:55:00,192.75,192.85,192.66,192.85,4637.0,190.6221,190.721,190.5331,190.721,4637.0
2024-03-13 15:00:00,192.81,192.84,192.71,192.76,1005.0,190.6815,190.7112,190.5826,190.632,1005.0
2024-03-13 15:05:00,192.72,192.76,192.66,192.76,4457.0,190.5925,190.632,190.5331,190.632,4457.0
2024-03-13 15:10:00,192.71,192.74,192.68,192.71,2905.0,190.5826,190.6123,190.5529,190.5826,2905.0
2024-03-13 15:15:00,192.71,192.86,192.66,192.79,11941.0,190.5826,190.7309,190.5331,190.6617,11941.0
2024-03-13 15:20:00,192.76,192.76,192.13,192.24,6391.0,190.632,190.632,190.009,190.1178,6391.0
2024-03-13 15:25:00,192.21,192.49,192.17,192.36,55688.0,190.0881,190.365,190.0485,190.2365,55688.0
2024-03-13 15:30:00,192.37,192.6,192.27,192.55,13910.0,190.2463,190.4738,190.1474,190.4244,13910.0
2024-03-13 15:35:00,192.6,192.84,192.54,192.79,6255.0,190.4738,190.7112,190.4145,190.6617,6255.0
2024-03-13 15:40:00,192.72,192.73,192.45,192.54,7113.0,190.5925,190.6024,190.3255,190.4145,7113.0
2024-03-13 15:45:00,192.53,193.01,192.38,192.41,26766.0,190.4046,190.8793,190.2562,190.2859,26766.0
2024-03-13 15:50:00,192.52,192.58,192.27,192.53,26683.0,190.3947,190.454,190.1474,190.4046,26683.0
2024-03-13 15:55:00,192.53,192.67,192.34,192.5,53714.0,190.4046,190.543,190.2167,190.3749,53714.0
2024-03-14 09:30:00,192.47,194.37,192.47,193.38,21874.0,190.3452,192.2243,190.3452,191.2452,21874.0
2024-03-14 09:35:00,192.99,193.64,192.89,193.49,1800.0,190.8595,191.5023,190.7606,191.354,1800.0
2024-03-14 09:40:00,193.5,193.91,193.32,193.73,7783.0,191.3639,191.7693,191.1859,191.5913,7783.0
2024-03-14 09:45:00,193.67,193.81,193.51,193.57,2500.0,191.532,191.6704,191.3738,191.4331,2500.0
2024-03-14 09:50:00,193.58,193.68,193.37,193.68,4174.0,191.443,191.5419,191.2353,191.5419,4174.0
2024-03-14 09:55:00,193.54,193.87,193.4,193.58,6871.0,191.4034,191.7298,191.265,191.443,6871.0
2024-03-14 10:00:00,193.7,194.07,193.62,193.88,4443.0,191.5617,191.9276,191.4825,191.7397,4443.0
2024-03-14 10:05:00,193.83,193.9,193.12,193.14,10968.0,191.6902,191.7595,190.9881,191.0078,10968.0
2024-03-14 10:10:00,193.1,193.25,192.93,193.1,9951.0,190.9683,191.1166,190.8002,190.9683,9951.0
2024-03-14 10:15:00,193.1,193.26,192.98,193.16,26284.0,190.9683,191.1265,190.8496,191.0276,26284.0
2024-03-14 10:20:00,193.08,193.19,192.52,192.85,49018.0,190.9485,191.0573,190.3947,190.721,49018.0
2024-03-14 10:25:00,192.86,192.88,192.0,192.19,12066.0,190.7309,190.7507,189.8804,190.0683,12066.0
2024-03-14 10:30:00,192.03,192.65,192.03,192.56,3613.0,189.9101,190.5233,189.9101,190.4342,3613.0
2024-03-14 10:35:00,192.64,192.95,192.61,192.8,7942.0,190.5134,190.8199,190.4837,190.6716,7942.0
2024-03-14 10:40:00,192.81,192.93,192.7,192.79,22569.0,190.6815,190.8002,190.5727,190.6617,22569.0
2024-03-14 10:45:00,192.83,192.83,192.5,192.81,46193.0,190.7013,190.7013,190.3749,190.6815,46193.0
2024-03-14 10:50:00,192.82,192.84,191.52,191.52,33160.0,190.6914,190.7112,189.4057,189.4057,33160.0
2024-03-14 10:55:00,191.39,191.39,190.77,191.01,3312.0,189.2772,189.2772,188.664,188.9014,3312.0
2024-03-14 11:00:00,190.9,191.53,190.76,190.97,41656.0,188.7926,189.4156,188.6541,188.8618,41656.0
2024-03-14 11:05:00,190.96,191.15,190.95,191.06,7962.0,188.8519,189.0398,188.842,188.9508,7962.0
2024-03-14 11:10:00,191.08,191.47,190.93,191.0,7613.0,188.9706,189.3563,188.8222,188.8915,7613.0
2024-03-14 11:15:00,191.0,191.06,190.46,190.5,13331.0,188.8915,188.9508,188.3574,188.397,13331.0
2024-03-14 11:20:00,190.5,190.55,190.49,190.55,852.0,188.397,188.4464,188.3871,188.4464,852.0
2024-03-14 11:25:00,190.5,190.64,190.45,190.49,5868.0,188.397,188.5354,188.3475,188.3871,5868.0
2024-03-14 11:30:00,190.53,190.94,190.53,190.88,2495.0,188.4267,188.8321,188.4267,188.7728,2495.0
2024-03-14 11:35:00,190.84,191.24,190.84,191.2,3021.0,188.7332,189.1288,188.7332,189.0893,3021.0
2024-03-14 11:40:00,191.18,191.52,191.18,191.52,3666.0,189.0695,189.4057,189.0695,189.4057,3666.0
2024-03-14 11:45:00,191.45,191.45,191.19,191.24,701.0,189.3365,189.3365,189.0794,189.1288,701.0
2024-03-14 11:50:00,191.2,191.3,191.12,191.12,528.0,189.0893,189.1882,189.0101,189.0101,528.0
2024-03-14 11:55:00,191.2,191.2,191.19,191.2,300.0,189.0893,189.0893,189.0794,189.0893,300.0
2024-03-14 12:00:00,191.1,191.42,191.1,191.24,2020.0,188.9904,189.3068,188.9904,189.1288,2020.0
2024-03-14 12:05:00,191.18,191.18,191.02,191.02,333.0,189.0695,189.0695,188.9112,188.9112,333.0
2024-03-14 12:10:00,191.08,191.16,190.94,191.07,2876.0,188.9706,189.0497,188.8321,188.9607,2876.0
2024-03-14 12:15:00,191.03,191.24,191.02,191.11,1454.0,188.9211,189.1288,188.9112,189.0003,1454.0
2024-03-14 12:20:00,191.1,191.36,191.04,191.31,2415.0,188.9904,189.2475,188.931,189.198,2415.0
2024-03-14 12:25:00,191.43,191.68,191.42,191.59,2326.0,189.3167,189.564,189.3068,189.475,2326.0
2024-03-14 12:30:00,191.69,191.75,191.56,191.7,1148.0,189.5738,189.6332,189.4453,189.5837,1148.0
2024-03-14 12:35:00,191.78,192.19,191.78,192.19,4865.0,189.6629,190.0683,189.6629,190.0683,4865.0
2024-03-14 12:40:00,192.13,192.25,192.13,192.24,2522.0,190.009,190.1277,190.009,190.1178,2522.0
2024-03-14 12:45:00,192.16,192.28,192.04,192.15,9386.0,190.0387,190.1573,189.92,190.0288,9386.0
2024-03-14 12:50:00,192.15,192.15,191.71,191.99,8979.0,190.0288,190.0288,189.5936,189.8705,8979.0
2024-03-14 12:55:00,191.86,191.89,191.79,191.79,1242.0,189.742,189.7716,189.6727,189.6727,1242.0
2024-03-14 13:00:00,191.79,191.98,191.78,191.98,3005.0,189.6727,189.8606,189.6629,189.8606,3005.0
2024-03-14 13:05:00,191.98,192.25,191.98,192.25,2924.0,189.8606,190.1277,189.8606,190.1277,2924.0
2024-03-14 13:10:00,192.15,192.23,192.04,192.16,1993.0,190.0288,190.1079,189.92,190.0387,1993.0
2024-03-14 13:15:00,192.08,192.11,191.87,191.88,6629.0,189.9595,189.9892,189.7519,189.7618,6629.0
2024-03-14 13:20:00,191.8,191.87,191.59,191.59,5373.0,189.6826,189.7519,189.475,189.475,5373.0
2024-03-14 13:25:00,191.59,191.67,191.48,191.52,4183.0,189.475,189.5541,189.3662,189.4057,4183.0
2024-03-14 13:30:00,191.47,191.68,191.45,191.64,5608.0,189.3563,189.564,189.3365,189.5244,5608.0
2024-03-14 13:35:00,191.64,191.74,191.53,191.66,4365.0,189.5244,189.6233,189.4156,189.5442,4365.0
2024-03-14 13:40:00,191.62,191.72,191.48,191.68,1700.0,189.5046,189.6035,189.3662,189.564,1700.0
2024-03-14 13:45:00,191.68,191.68,191.6,191.62,300.0,189.564,189.564,189.4848,189.5046,300.0
2024-03-14 13:50:00,191.62,191.79,191.59,191.77,4212.0,189.5046,189.6727,189.475,189.653,4212.0
2024-03-14 13:55:00,191.82,191.92,191.82,191.87,1350.0,189.7024,189.8013,189.7024,189.7519,1350.0
2024-03-14 14:00:00,191.95,192.24,191.91,191.92,4860.0,189.831,190.1178,189.7914,189.8013,4860.0
2024-03-14 14:05:00,191.92,191.98,191.9,191.97,3784.0,189.8013,189.8606,189.7815,189.8508,3784.0
2024-03-14 14:10:00,191.92,192.03,191.92,191.98,3501.0,189.8013,189.9101,189.8013,189.8606,3501.0
2024-03-14 14:15:00,192.05,192.23,192.05,192.1,1753.0,189.9299,190.1079,189.9299,189.9793,1753.0
2024-03-14 14:20:00,192.11,192.47,192.1,192.4,5097.0,189.9892,190.3452,189.9793,190.276,5097.0
2024-03-14 14:25:00,192.42,192.87,192.37,192.87,4891.0,190.2958,190.7408,190.2463,190.7408,4891.0
2024-03-14 14:30:00,192.87,192.87,192.67,192.82,3194.0,190.7408,190.7408,190.543,190.6914,3194.0
2024-03-14 14:35:00,192.76,192.79,192.68,192.73,2583.0,190.632,190.6617,190.5529,190.6024,2583.0
2024-03-14 14:40:00,192.73,193.16,192.68,193.16,6545.0,190.6024,191.0276,190.5529,191.0276,6545.0
2024-03-14 14:45:00,193.16,193.38,192.84,192.85,8872.0,191.0276,191.2452,190.7112,190.721,8872.0
2024-03-14 14:50:00,192.91,192.94,192.15,192.23,4733.0,190.7804,190.81,190.0288,190.1079,4733.0
2024-03-14 14:55:00,192.28,192.46,192.2,192.22,3000.0,190.1573,190.3353,190.0782,190.098,3000.0
2024-03-14 15:00:00,192.22,192.23,192.0,192.0,6813.0,190.098,190.1079,189.8804,189.8804,6813.0
2024-03-14 15:05:00,192.05,192.13,191.88,191.92,9610.0,189.9299,190.009,189.7618,189.8013,9610.0
2024-03-14 15:10:00,191.92,191.93,191.81,191.93,12412.0,189.8013,189.8112,189.6925,189.8112,12412.0
2024-03-14 15:15:00,191.91,192.16,191.9,192.14,44506.0,189.7914,190.0387,189.7815,190.0189,44506.0
2024-03-14 15:20:00,192.14,192.24,191.86,191.97,19637.0,190.0189,190.1178,189.742,189.8508,19637.0
2024-03-14 15:25:00,191.95,192.01,191.74,191.93,25776.0,189.831,189.8903,189.6233,189.8112,25776.0
2024-03-14 15:30:00,191.92,192.0,191.48,191.5,24870.0,189.8013,189.8804,189.3662,189.3859,24870.0
2024-03-14 15:35:00,191.44,191.59,191.02,191.44,53418.0,189.3266,189.475,188.9112,189.3266,53418.0
2024-03-14 15:40:00,191.37,191.75,191.34,191.42,48086.0,189.2574,189.6332,189.2277,189.3068,48086.0
2024-03-14 15:45:00,191.47,191.75,191.36,191.68,15471.0,189.3563,189.6332,189.2475,189.564,15471.0
2024-03-14 15:50:00,191.69,192.05,191.42,191.81,27701.0,189.5738,189.9299,189.3068,189.6925,27701.0
2024-03-14 15:55:00,191.84,191.94,191.45,191.77,89158.0,189.7222,189.8211,189.3365,189.653,89158.0
2024-03-15 09:30:00,188.84,190.03,187.84,188.32,103345.0,186.7553,187.9322,185.7664,186.2411,103345.0
2024-03-15 09:35:00,188.97,189.73,188.25,189.73,2857.0,186.8839,187.6355,186.1718,187.6355,2857.0
2024-03-15 09:40:00,189.88,189.88,189.34,189.35,2904.0,187.7838,187.7838,187.2498,187.2597,2904.0
2024-03-15 09:45:00,189.35,189.6,188.93,188.93,23965.0,187.2597,187.5069,186.8443,186.8443,23965.0
2024-03-15 09:50:00,188.94,189.27,188.93,189.2,3282.0,186.8542,187.1806,186.8443,187.1113,3282.0
2024-03-15 09:55:00,189.03,189.23,188.69,189.1,4327.0,186.9432,187.141,186.607,187.0124,4327.0
2024-03-15 10:00:00,188.98,189.13,188.68,189.0,4902.0,186.8938,187.0421,186.5971,186.9135,4902.0
2024-03-15 10:05:00,189.13,189.26,188.68,188.94,8139.0,187.0421,187.1707,186.5971,186.8542,8139.0
2024-03-15 10:10:00,189.14,189.23,188.75,188.81,6374.0,187.052,187.141,186.6663,186.7256,6374.0
2024-03-15 10:15:00,189.0,189.06,188.82,188.95,5579.0,186.9135,186.9729,186.7355,186.8641,5579.0
2024-03-15 10:20:00,188.93,189.74,188.89,189.58,7494.0,186.8443,187.6454,186.8048,187.4871,7494.0
2024-03-15 10:25:00,189.46,189.74,189.31,189.45,4021.0,187.3685,187.6454,187.2201,187.3586,4021.0
2024-03-15 10:30:00,189.45,189.45,189.23,189.34,2200.0,187.3586,187.3586,187.141,187.2498,2200.0
2024-03-15 10:35:00,189.45,189.45,189.25,189.37,1452.0,187.3586,187.3586,187.1608,187.2795,1452.0
2024-03-15 10:40:00,189.24,189.65,189.24,189.58,3398.0,187.1509,187.5564,187.1509,187.4871,3398.0
2024-03-15 10:45:00,189.68,190.12,189.68,190.12,3400.0,187.586,188.0212,187.586,188.0212,3400.0
2024-03-15 10:50:00,190.03,190.27,189.86,190.25,3858.0,187.9322,188.1695,187.7641,188.1497,3858.0
2024-03-15 10:55:00,190.14,190.33,189.93,190.26,3533.0,188.041,188.2289,187.8333,188.1596,3533.0
2024-03-15 11:00:00,190.15,190.21,189.29,189.3,1286.0,188.0508,188.1102,187.2003,187.2102,1286.0
2024-03-15 11:05:00,189.37,189.56,189.24,189.37,7148.0,187.2795,187.4674,187.1509,187.2795,7148.0
2024-03-15 11:10:00,189.46,189.46,189.03,189.07,13777.0,187.3685,187.3685,186.9432,186.9828,13777.0
2024-03-15 11:15:00,188.99,189.21,188.79,188.95,5769.0,186.9037,187.1212,186.7059,186.8641,5769.0
2024-03-15 11:20:00,188.95,189.05,188.89,189.01,7901.0,186.8641,186.963,186.8048,186.9234,7901.0
2024-03-15 11:25:00,188.95,189.1,188.77,188.84,6071.0,186.8641,187.0124,186.6861,186.7553,6071.0
2024-03-15 11:30:00,188.87,188.93,188.76,188.8,3101.0,186.785,186.8443,186.6762,186.7158,3101.0
2024-03-15 11:35:00,188.8,189.13,188.8,189.13,3819.0,186.7158,187.0421,186.7158,187.0421,3819.0
2024-03-15 11:40:00,189.13,189.19,188.84,188.89,4800.0,187.0421,187.1014,186.7553,186.8048,4800.0
2024-03-15 11:45:00,188.82,188.97,188.59,188.66,20458.0,186.7355,186.8839,186.5081,186.5773,20458.0
2024-03-15 11:50:00,188.66,188.8,188.44,188.53,8908.0,186.5773,186.7158,186.3597,186.4487,8908.0
2024-03-15 11:55:00,188.47,188.68,188.46,188.68,1561.0,186.3894,186.5971,186.3795,186.5971,1561.0
2024-03-15 12:00:00,188.59,188.92,188.59,188.92,2252.0,186.5081,186.8344,186.5081,186.8344,2252.0
2024-03-15 12:05:00,188.92,189.16,188.89,189.07,3850.0,186.8344,187.0718,186.8048,186.9828,3850.0
2024-03-15 12:10:00,189.12,189.23,189.12,189.16,1125.0,187.0322,187.141,187.0322,187.0718,1125.0
2024-03-15 12:15:00,189.16,189.17,189.0,189.12,1920.0,187.0718,187.0817,186.9135,187.0322,1920.0
2024-03-15 12:20:00,189.21,189.44,189.17,189.3,3026.0,187.1212,187.3487,187.0817,187.2102,3026.0
2024-03-15 12:25:00,189.3,189.3,189.17,189.2,400.0,187.2102,187.2102,187.0817,187.1113,400.0
2024-03-15 12:30:00,189.17,189.4,189.17,189.2,1525.0,187.0817,187.3091,187.0817,187.1113,1525.0
2024-03-15 12:35:00,189.12,189.35,189.07,189.28,1532.0,187.0322,187.2597,186.9828,187.1905,1532.0
2024-03-15 12:40:00,189.17,189.23,188.97,189.01,1810.0,187.0817,187.141,186.8839,186.9234,1810.0
2024-03-15 12:45:00,189.01,189.28,189.01,189.16,2234.0,186.9234,187.1905,186.9234,187.0718,2234.0
2024-03-15 12:50:00,189.08,189.13,189.0,189.05,5978.0,186.9927,187.0421,186.9135,186.963,5978.0
2024-03-15 12:55:00,189.06,189.09,188.89,189.0,3336.0,186.9729,187.0026,186.8048,186.9135,3336.0
2024-03-15 13:00:00,188.93,189.06,188.92,188.99,3133.0,186.8443,186.9729,186.8344,186.9037,3133.0
2024-03-15 13:05:00,189.06,189.14,188.93,189.12,3224.0,186.9729,187.052,186.8443,187.0322,3224.0
2024-03-15 13:10:00,189.16,189.59,189.15,189.47,3823.0,187.0718,187.497,187.0619,187.3784,3823.0
2024-03-15 13:15:00,189.48,189.5,189.36,189.43,980.0,187.3882,187.408,187.2696,187.3388,980.0
2024-03-15 13:20:00,189.5,190.13,189.5,190.12,4193.0,187.408,188.0311,187.408,188.0212,4193.0
2024-03-15 13:25:00,190.14,190.26,190.08,190.25,2151.0,188.041,188.1596,187.9816,188.1497,2151.0
2024-03-15 13:30:00,190.39,190.39,190.24,190.27,3328.0,188.2882,188.2882,188.1399,188.1695,3328.0
2024-03-15 13:35:00,190.37,190.38,190.06,190.18,3215.0,188.2684,188.2783,187.9618,188.0805,3215.0
2024-03-15 13:40:00,190.25,190.41,190.25,190.31,1347.0,188.1497,188.308,188.1497,188.2091,1347.0
2024-03-15 13:45:00,190.25,190.25,190.25,190.25,100.0,188.1497,188.1497,188.1497,188.1497,100.0
2024-03-15 13:50:00,190.16,190.37,190.16,190.33,1810.0,188.0607,188.2684,188.0607,188.2289,1810.0
2024-03-15 13:55:00,190.26,190.26,190.23,190.24,699.0,188.1596,188.1596,188.13,188.1399,699.0
2024-03-15 14:00:00,190.23,190.29,190.13,190.13,3602.0,188.13,188.1893,188.0311,188.0311,3602.0
2024-03-15 14:05:00,190.06,190.08,190.05,190.08,200.0,187.9618,187.9816,187.952,187.9816,200.0
2024-03-15 14:10:00,190.02,190.08,189.93,190.03,3672.0,187.9223,187.9816,187.8333,187.9322,3672.0
2024-03-15 14:15:00,190.03,190.05,189.69,189.79,3923.0,187.9322,187.952,187.5959,187.6948,3923.0
2024-03-15 14:20:00,189.94,190.06,189.58,189.64,2428.0,187.8432,187.9618,187.4871,187.5465,2428.0
2024-03-15 14:25:00,189.34,189.49,189.33,189.49,1580.0,187.2498,187.3981,187.2399,187.3981,1580.0
2024-03-15 14:30:00,189.37,189.4,189.1,189.29,2518.0,187.2795,187.3091,187.0124,187.2003,2518.0
2024-03-15 14:35:00,189.25,189.43,189.2,189.36,4010.0,187.1608,187.3388,187.1113,187.2696,4010.0
2024-03-15 14:40:00,189.44,189.66,189.31,189.59,8637.0,187.3487,187.5663,187.2201,187.497,8637.0
2024-03-15 14:45:00,189.5,189.5,189.21,189.21,500.0,187.408,187.408,187.1212,187.1212,500.0
2024-03-15 14:50:00,189.01,189.44,189.01,189.38,7988.0,186.9234,187.3487,186.9234,187.2893,7988.0
2024-03-15 14:55:00,189.34,189.37,189.25,189.25,1000.0,187.2498,187.2795,187.1608,187.1608,1000.0
2024-03-15 15:00:00,189.25,189.53,189.21,189.5,8126.0,187.1608,187.4377,187.1212,187.408,8126.0
2024-03-15 15:05:00,189.59,189.59,189.23,189.25,6331.0,187.497,187.497,187.141,187.1608,6331.0
2024-03-15 15:10:00,189.25,189.46,189.25,189.33,2592.0,187.1608,187.3685,187.1608,187.2399,2592.0
2024-03-15 15:15:00,189.42,189.43,189.36,189.42,1984.0,187.3289,187.3388,187.2696,187.3289,1984.0
2024-03-15 15:20:00,189.36,189.42,189.26,189.38,6472.0,187.2696,187.3289,187.1707,187.2893,6472.0
2024-03-15 15:25:00,189.36,189.41,189.26,189.35,8041.0,187.2696,187.319,187.1707,187.2597,8041.0
2024-03-15 15:30:00,189.33,189.42,189.26,189.42,15903.0,187.2399,187.3289,187.1707,187.3289,15903.0
2024-03-15 15:35:00,189.39,189.45,189.2,189.22,19295.0,187.2992,187.3586,187.1113,187.1311,19295.0
2024-03-15 15:40:00,189.22,189.33,189.17,189.31,12343.0,187.1311,187.2399,187.0817,187.2201,12343.0
2024-03-15 15:45:00,189.3,189.71,189.27,189.63,26064.0,187.2102,187.6157,187.1806,187.5366,26064.0
2024-03-15 15:50:00,189.78,189.82,189.4,189.82,33586.0,187.6849,187.7245,187.3091,187.7245,33586.0
2024-03-15 15:55:00,189.84,190.19,189.54,190.05,100735.0,187.7443,188.0904,187.4476,187.952,100735.0
2024-03-18 09:30:00,191.04,191.26,190.64,191.0,9057.0,188.931,189.1486,188.5354,188.8915,9057.0
2024-03-18 09:35:00,190.72,190.98,190.17,190.78,3573.0,188.6146,188.8717,188.0706,188.6739,3573.0
2024-03-18 09:40:00,190.78,191.0,190.57,191.0,746.0,188.6739,188.8915,188.4662,188.8915,746.0
2024-03-18 09:45:00,190.93,191.38,190.88,191.25,8582.0,188.8222,189.2673,188.7728,189.1387,8582.0
2024-03-18 09:50:00,190.94,191.4,190.94,191.33,1600.0,188.8321,189.287,188.8321,189.2178,1600.0
2024-03-18 09:55:00,191.0,191.29,191.0,191.29,1921.0,188.8915,189.1783,188.8915,189.1783,1921.0
2024-03-18 10:00:00,191.18,191.18,190.58,190.79,7215.0,189.0695,189.0695,188.4761,188.6838,7215.0
2024-03-18 10:05:00,190.61,190.71,190.35,190.51,13992.0,188.5058,188.6047,188.2486,188.4069,13992.0
2024-03-18 10:10:00,190.49,190.69,190.41,190.48,5047.0,188.3871,188.5849,188.308,188.3772,5047.0
2024-03-18 10:15:00,190.55,190.75,190.22,190.4,15744.0,188.4464,188.6442,188.1201,188.2981,15744.0
2024-03-18 10:20:00,190.47,190.54,190.29,190.29,1965.0,188.3673,188.4365,188.1893,188.1893,1965.0
2024-03-18 10:25:00,190.53,190.65,190.46,190.47,1741.0,188.4267,188.5453,188.3574,188.3673,1741.0
2024-03-18 10:30:00,190.42,190.54,190.3,190.42,1891.0,188.3179,188.4365,188.1992,188.3179,1891.0
2024-03-18 10:35:00,190.45,190.93,190.45,190.87,5264.0,188.3475,188.8222,188.3475,188.7629,5264.0
2024-03-18 10:40:00,190.97,191.18,190.87,191.0,7078.0,188.8618,189.0695,188.7629,188.8915,7078.0
2024-03-18 10:45:00,191.04,191.55,191.03,191.55,1536.0,188.931,189.4354,188.9211,189.4354,1536.0
2024-03-18 10:50:00,191.68,191.7,191.42,191.53,800.0,189.564,189.5837,189.3068,189.4156,800.0
2024-03-18 10:55:00,191.52,191.6,190.95,191.05,5974.0,189.4057,189.4848,188.842,188.9409,5974.0
2024-03-18 11:00:00,191.0,191.3,190.94,191.24,3289.0,188.8915,189.1882,188.8321,189.1288,3289.0
2024-03-18 11:05:00,191.22,191.39,191.06,191.39,2940.0,189.109,189.2772,188.9508,189.2772,2940.0
2024-03-18 11:10:00,191.28,191.48,191.23,191.39,2091.0,189.1684,189.3662,189.1189,189.2772,2091.0
2024-03-18 11:15:00,191.32,191.32,190.98,191.05,1100.0,189.2079,189.2079,188.8717,188.9409,1100.0
2024-03-18 11:20:00,191.1,191.3,191.1,191.23,5494.0,188.9904,189.1882,188.9904,189.1189,5494.0
2024-03-18 11:25:00,191.17,191.26,190.94,191.26,5269.0,189.0596,189.1486,188.8321,189.1486,5269.0
2024-03-18 11:30:00,191.28,191.29,190.98,191.26,2809.0,189.1684,189.1783,188.8717,189.1486,2809.0
2024-03-18 11:35:00,191.1,191.17,190.9,191.03,3167.0,188.9904,189.0596,188.7926,188.9211,3167.0
2024-03-18 11:40:00,191.0,191.25,190.89,191.02,3339.0,188.8915,189.1387,188.7827,188.9112,3339.0
2024-03-18 11:45:00,191.24,191.33,191.18,191.25,1700.0,189.1288,189.2178,189.0695,189.1387,1700.0
2024-03-18 11:50:00,191.16,191.16,191.04,191.12,2127.0,189.0497,189.0497,188.931,189.0101,2127.0
2024-03-18 11:55:00,191.15,191.16,190.98,191.07,4377.0,189.0398,189.0497,188.8717,188.9607,4377.0
2024-03-18 12:00:00,191.1,191.18,190.92,191.11,5596.0,188.9904,189.0695,188.8123,189.0003,5596.0
2024-03-18 12:05:00,191.05,191.37,190.89,191.29,7494.0,188.9409,189.2574,188.7827,189.1783,7494.0
2024-03-18 12:10:00,191.39,191.44,191.11,191.11,1910.0,189.2772,189.3266,189.0003,189.0003,1910.0
2024-03-18 12:15:00,191.26,191.27,190.96,190.97,3744.0,189.1486,189.1585,188.8519,188.8618,3744.0
2024-03-18 12:20:00,190.99,191.18,190.99,191.17,2065.0,188.8816,189.0695,188.8816,189.0596,2065.0
2024-03-18 12:25:00,191.09,191.23,190.94,191.09,4124.0,188.9805,189.1189,188.8321,188.9805,4124.0
2024-03-18 12:30:00,191.14,191.14,190.97,191.02,1800.0,189.0299,189.0299,188.8618,188.9112,1800.0
2024-03-18 12:35:00,191.0,191.33,190.92,191.33,5282.0,188.8915,189.2178,188.8123,189.2178,5282.0
2024-03-18 12:40:00,191.42,191.47,191.4,191.47,1063.0,189.3068,189.3563,189.287,189.3563,1063.0
2024-03-18 12:45:00,191.52,191.6,191.27,191.6,1862.0,189.4057,189.4848,189.1585,189.4848,1862.0
2024-03-18 12:50:00,191.19,191.19,191.03,191.17,1400.0,189.0794,189.0794,188.9211,189.0596,1400.0
2024-03-18 12:55:00,191.24,191.24,190.92,191.02,3369.0,189.1288,189.1288,188.8123,188.9112,3369.0
2024-03-18 13:00:00,191.0,191.11,190.93,191.08,6471.0,188.8915,189.0003,188.8222,188.9706,6471.0
2024-03-18 13:05:00,191.15,191.38,191.15,191.38,2621.0,189.0398,189.2673,189.0398,189.2673,2621.0
2024-03-18 13:10:00,191.29,191.36,191.1,191.2,2307.0,189.1783,189.2475,188.9904,189.0893,2307.0
2024-03-18 13:15:00,191.08,191.17,190.98,191.0,2912.0,188.9706,189.0596,188.8717,188.8915,2912.0
2024-03-18 13:20:00,190.97,191.11,190.95,191.09,3731.0,188.8618,189.0003,188.842,188.9805,3731.0
2024-03-18 13:25:00,191.11,191.28,191.1,191.16,2137.0,189.0003,189.1684,188.9904,189.0497,2137.0
2024-03-18 13:30:00,191.22,191.38,191.22,191.26,1866.0,189.109,189.2673,189.109,189.1486,1866.0
2024-03-18 13:35:00,191.21,191.22,191.09,191.09,2000.0,189.0991,189.109,188.9805,188.9805,2000.0
2024-03-18 13:40:00,191.1,191.32,191.03,191.32,2525.0,188.9904,189.2079,188.9211,189.2079,2525.0
2024-03-18 13:45:00,191.25,191.44,191.14,191.39,1877.0,189.1387,189.3266,189.0299,189.2772,1877.0
2024-03-18 13:50:00,191.46,191.52,191.31,191.52,2482.0,189.3464,189.4057,189.198,189.4057,2482.0
2024-03-18 13:55:00,191.3,191.68,191.3,191.55,2634.0,189.1882,189.564,189.1882,189.4354,2634.0
2024-03-18 14:00:00,191.63,191.84,191.51,191.76,4552.0,189.5145,189.7222,189.3958,189.6431,4552.0
2024-03-18 14:05:00,191.7,191.73,191.7,191.73,485.0,189.5837,189.6134,189.5837,189.6134,485.0
2024-03-18 14:10:00,191.79,191.95,191.7,191.79,3181.0,189.6727,189.831,189.5837,189.6727,3181.0
2024-03-18 14:15:00,191.73,191.85,191.64,191.85,6237.0,189.6134,189.7321,189.5244,189.7321,6237.0
2024-03-18 14:20:00,191.73,191.83,191.65,191.73,4926.0,189.6134,189.7123,189.5343,189.6134,4926.0
2024-03-18 14:25:00,191.84,192.04,191.84,191.91,1000.0,189.7222,189.92,189.7222,189.7914,1000.0
2024-03-18 14:30:00,191.9,191.92,191.78,191.84,3962.0,189.7815,189.8013,189.6629,189.7222,3962.0
2024-03-18 14:35:00,191.72,191.86,191.69,191.82,4983.0,189.6035,189.742,189.5738,189.7024,4983.0
2024-03-18 14:40:00,191.81,191.83,191.64,191.69,3422.0,189.6925,189.7123,189.5244,189.5738,3422.0
2024-03-18 14:45:00,191.67,191.67,191.56,191.6,4002.0,189.5541,189.5541,189.4453,189.4848,4002.0
2024-03-18 14:50:00,191.61,191.77,191.26,191.32,11070.0,189.4947,189.653,189.1486,189.2079,11070.0
2024-03-18 14:55:00,191.32,191.47,191.13,191.47,5251.0,189.2079,189.3563,189.02,189.3563,5251.0
2024-03-18 15:00:00,191.34,191.52,191.33,191.46,1331.0,189.2277,189.4057,189.2178,189.3464,1331.0
2024-03-18 15:05:00,191.45,191.54,191.27,191.42,5116.0,189.3365,189.4255,189.1585,189.3068,5116.0
2024-03-18 15:10:00,191.35,191.46,191.18,191.28,8976.0,189.2376,189.3464,189.0695,189.1684,8976.0
2024-03-18 15:15:00,191.2,191.2,191.0,191.12,3873.0,189.0893,189.0893,188.8915,189.0101,3873.0
2024-03-18 15:20:00,191.13,191.31,191.09,191.26,7982.0,189.02,189.198,188.9805,189.1486,7982.0
2024-03-18 15:25:00,191.13,191.24,191.13,191.17,3270.0,189.02,189.1288,189.02,189.0596,3270.0
2024-03-18 15:30:00,191.14,191.23,191.09,191.17,8344.0,189.0299,189.1189,188.9805,189.0596,8344.0
2024-03-18 15:35:00,191.13,191.24,191.08,191.16,12297.0,189.02,189.1288,188.9706,189.0497,12297.0
2024-03-18 15:40:00,191.17,191.3,191.13,191.28,13813.0,189.0596,189.1882,189.02,189.1684,13813.0
2024-03-18 15:45:00,191.16,191.24,191.07,191.12,12787.0,189.0497,189.1288,188.9607,189.0101,12787.0
2024-03-18 15:50:00,191.15,191.2,191.08,191.17,42511.0,189.0398,189.0893,188.9706,189.0596,42511.0
2024-03-18 15:55:00,191.2,191.37,190.93,191.07,88865.0,189.0893,189.2574,188.8222,188.9607,88865.0
2024-03-19 09:30:00,190.9,191.68,190.74,190.75,7331.0,188.7926,189.564,188.6343,188.6442,7331.0
2024-03-19 09:35:00,190.74,190.79,190.35,190.6,1508.0,188.6343,188.6838,188.2486,188.4959,1508.0
2024-03-19 09:40:00,190.83,191.13,190.2,191.13,2477.0,188.7233,189.02,188.1003,189.02,2477.0
2024-03-19 09:45:00,191.05,191.32,190.55,190.75,2164.0,188.9409,189.2079,188.4464,188.6442,2164.0
2024-03-19 09:50:00,190.77,190.96,190.34,190.47,1400.0,188.664,188.8519,188.2388,188.3673,1400.0
2024-03-19 09:55:00,190.46,191.11,190.43,191.11,26020.0,188.3574,189.0003,188.3278,189.0003,26020.0
2024-03-19 10:00:00,190.9,191.05,190.89,190.91,3183.0,188.7926,188.9409,188.7827,188.8025,3183.0
2024-03-19 10:05:00,191.05,191.06,190.75,190.84,8441.0,188.9409,188.9508,188.6442,188.7332,8441.0
2024-03-19 10:10:00,190.84,190.93,190.74,190.83,1948.0,188.7332,188.8222,188.6343,188.7233,1948.0
2024-03-19 10:15:00,190.84,190.84,190.73,190.84,1000.0,188.7332,188.7332,188.6244,188.7332,1000.0
2024-03-19 10:20:00,190.89,191.01,190.82,190.95,5203.0,188.7827,188.9014,188.7135,188.842,5203.0
2024-03-19 10:25:00,190.98,191.13,190.88,190.95,4834.0,188.8717,189.02,188.7728,188.842,4834.0
2024-03-19 10:30:00,191.04,191.12,190.86,191.03,2263.0,188.931,189.0101,188.753,188.9211,2263.0
2024-03-19 10:35:00,190.85,191.17,190.83,191.06,5078.0,188.7431,189.0596,188.7233,188.9508,5078.0
2024-03-19 10:40:00,191.04,191.07,190.93,190.94,1010.0,188.931,188.9607,188.8222,188.8321,1010.0
2024-03-19 10:45:00,191.06,191.07,190.96,191.03,1100.0,188.9508,188.9607,188.8519,188.9211,1100.0
2024-03-19 10:50:00,191.05,191.17,191.04,191.06,1049.0,188.9409,189.0596,188.931,188.9508,1049.0
2024-03-19 10:55:00,191.17,191.17,191.0,191.05,1800.0,189.0596,189.0596,188.8915,188.9409,1800.0
2024-03-19 11:00:00,190.96,190.99,190.85,190.95,3390.0,188.8519,188.8816,188.7431,188.842,3390.0
2024-03-19 11:05:00,190.89,191.08,190.88,191.01,13166.0,188.7827,188.9706,188.7728,188.9014,13166.0
2024-03-19 11:10:00,191.05,191.19,191.0,191.17,6276.0,188.9409,189.0794,188.8915,189.0596,6276.0
2024-03-19 11:15:00,191.21,191.26,191.1,191.11,1462.0,189.0991,189.1486,188.9904,189.0003,1462.0
2024-03-19 11:20:00,191.15,191.25,191.05,191.19,3164.0,189.0398,189.1387,188.9409,189.0794,3164.0
2024-03-19 11:25:00,191.18,191.25,191.12,191.13,2200.0,189.0695,189.1387,189.0101,189.02,2200.0
2024-03-19 11:30:00,191.13,191.25,191.1,191.17,5623.0,189.02,189.1387,188.9904,189.0596,5623.0
2024-03-19 11:35:00,191.19,191.27,191.18,191.25,4019.0,189.0794,189.1585,189.0695,189.1387,4019.0
2024-03-19 11:40:00,191.26,191.3,191.1,191.1,4685.0,189.1486,189.1882,188.9904,188.9904,4685.0
2024-03-19 11:45:00,191.13,191.16,190.92,190.92,3788.0,189.02,189.0497,188.8123,188.8123,3788.0
2024-03-19 11:50:00,190.88,190.96,190.85,190.86,5901.0,188.7728,188.8519,188.7431,188.753,5901.0
2024-03-19 11:55:00,190.87,191.37,190.87,191.26,12070.0,188.7629,189.2574,188.7629,189.1486,12070.0
2024-03-19 12:00:00,191.42,191.46,191.25,191.26,4904.0,189.3068,189.3464,189.1387,189.1486,4904.0
2024-03-19 12:05:00,191.28,191.36,191.04,191.13,2422.0,189.1684,189.2475,188.931,189.02,2422.0
2024-03-19 12:10:00,191.1,191.34,191.05,191.29,3648.0,188.9904,189.2277,188.9409,189.1783,3648.0
2024-03-19 12:15:00,191.29,191.49,191.29,191.39,4897.0,189.1783,189.3761,189.1783,189.2772,4897.0
2024-03-19 12:20:00,191.41,191.63,191.41,191.51,9466.0,189.2969,189.5145,189.2969,189.3958,9466.0
2024-03-19 12:25:00,191.49,191.7,191.46,191.69,10528.0,189.3761,189.5837,189.3464,189.5738,10528.0
2024-03-19 12:30:00,191.7,192.03,191.69,191.97,7868.0,189.5837,189.9101,189.5738,189.8508,7868.0
2024-03-19 12:35:00,191.97,192.17,191.95,191.96,8403.0,189.8508,190.0485,189.831,189.8409,8403.0
2024-03-19 12:40:00,191.96,192.2,191.87,192.2,4658.0,189.8409,190.0782,189.7519,190.0782,4658.0
2024-03-19 12:45:00,192.16,192.57,192.12,192.57,21631.0,190.0387,190.4441,189.9991,190.4441,21631.0
2024-03-19 12:50:00,192.6,192.69,192.55,192.64,3546.0,190.4738,190.5628,190.4244,190.5134,3546.0
2024-03-19 12:55:00,192.59,192.64,192.33,192.34,5103.0,190.4639,190.5134,190.2068,190.2167,5103.0
2024-03-19 13:00:00,192.22,192.71,192.22,192.47,4102.0,190.098,190.5826,190.098,190.3452,4102.0
2024-03-19 13:05:00,192.4,192.51,192.24,192.35,4293.0,190.276,190.3848,190.1178,190.2266,4293.0
2024-03-19 13:10:00,192.27,192.34,192.11,192.12,4911.0,190.1474,190.2167,189.9892,189.9991,4911.0
2024-03-19 13:15:00,192.04,192.28,192.02,192.18,5530.0,189.92,190.1573,189.9002,190.0584,5530.0
2024-03-19 13:20:00,192.21,192.31,192.15,192.22,2959.0,190.0881,190.187,190.0288,190.098,2959.0
2024-03-19 13:25:00,192.11,192.14,191.84,191.86,5847.0,189.9892,190.0189,189.7222,189.742,5847.0
2024-03-19 13:30:00,191.77,191.95,191.74,191.84,6691.0,189.653,189.831,189.6233,189.7222,6691.0
2024-03-19 13:35:00,191.82,191.9,191.8,191.87,4071.0,189.7024,189.7815,189.6826,189.7519,4071.0
2024-03-19 13:40:00,191.88,192.07,191.87,191.99,3290.0,189.7618,189.9497,189.7519,189.8705,3290.0
2024-03-19 13:45:00,192.0,192.2,191.96,191.97,3800.0,189.8804,190.0782,189.8409,189.8508,3800.0
2024-03-19 13:50:00,191.92,192.03,191.75,191.75,1765.0,189.8013,189.9101,189.6332,189.6332,1765.0
2024-03-19 13:55:00,191.78,192.09,191.65,192.09,14044.0,189.6629,189.9694,189.5343,189.9694,14044.0
2024-03-19 14:00:00,192.12,192.14,191.96,191.98,1617.0,189.9991,190.0189,189.8409,189.8606,1617.0
2024-03-19 14:05:00,191.98,192.05,191.89,191.96,2623.0,189.8606,189.9299,189.7716,189.8409,2623.0
2024-03-19 14:10:00,191.94,192.08,191.9,192.03,4209.0,189.8211,189.9595,189.7815,189.9101,4209.0
2024-03-19 14:15:00,192.03,192.35,192.02,192.2,4687.0,189.9101,190.2266,189.9002,190.0782,4687.0
2024-03-19 14:20:00,192.16,192.55,192.15,192.5,3213.0,190.0387,190.4244,190.0288,190.3749,3213.0
2024-03-19 14:25:00,192.55,192.7,192.5,192.61,4244.0,190.4244,190.5727,190.3749,190.4837,4244.0
2024-03-19 14:30:00,192.7,192.9,192.65,192.84,4662.0,190.5727,190.7705,190.5233,190.7112,4662.0
2024-03-19 14:35:00,192.85,193.01,192.85,193.01,2167.0,190.721,190.8793,190.721,190.8793,2167.0
2024-03-19 14:40:00,193.02,193.05,192.93,192.96,3988.0,190.8892,190.9188,190.8002,190.8298,3988.0
2024-03-19 14:45:00,193.0,193.0,192.63,192.67,2345.0,190.8694,190.8694,190.5035,190.543,2345.0
2024-03-19 14:50:00,192.66,192.69,192.57,192.6,6038.0,190.5331,190.5628,190.4441,190.4738,6038.0
2024-03-19 14:55:00,192.61,192.62,192.32,192.32,4913.0,190.4837,190.4936,190.1969,190.1969,4913.0
2024-03-19 15:00:00,192.39,192.56,192.39,192.45,3527.0,190.2661,190.4342,190.2661,190.3255,3527.0
2024-03-19 15:05:00,192.43,192.49,192.29,192.49,6563.0,190.3057,190.365,190.1672,190.365,6563.0
2024-03-19 15:10:00,192.43,192.45,191.97,192.03,4633.0,190.3057,190.3255,189.8508,189.9101,4633.0
2024-03-19 15:15:00,191.97,192.18,191.84,192.13,5723.0,189.8508,190.0584,189.7222,190.009,5723.0
2024-03-19 15:20:00,192.12,192.15,191.9,192.15,10653.0,189.9991,190.0288,189.7815,190.0288,10653.0
2024-03-19 15:25:00,192.07,192.31,192.07,192.18,4616.0,189.9497,190.187,189.9497,190.0584,4616.0
2024-03-19 15:30:00,192.18,192.25,192.03,192.08,6359.0,190.0584,190.1277,189.9101,189.9595,6359.0
2024-03-19 15:35:00,192.07,192.28,191.97,192.24,6639.0,189.9497,190.1573,189.8508,190.1178,6639.0
2024-03-19 15:40:00,192.24,192.47,192.18,192.28,8877.0,190.1178,190.3452,190.0584,190.1573,8877.0
2024-03-19 15:45:00,192.35,192.5,192.2,192.41,11747.0,190.2266,190.3749,190.0782,190.2859,11747.0
2024-03-19 15:50:00,192.41,193.08,192.41,193.03,40079.0,190.2859,190.9485,190.2859,190.8991,40079.0
2024-03-19 15:55:00,192.97,193.06,192.65,193.01,105216.0,190.8397,190.9287,190.5233,190.8793,105216.0
2024-03-20 09:30:00,191.69,191.69,190.86,190.86,11526.0,189.5738,189.5738,188.753,188.753,11526.0
2024-03-20 09:35:00,191.2,191.88,191.0,191.59,5752.0,189.0893,189.7618,188.8915,189.475,5752.0
2024-03-20 09:40:00,191.6,192.03,191.3,192.03,4523.0,189.4848,189.9101,189.1882,189.9101,4523.0
2024-03-20 09:45:00,192.03,192.13,191.8,192.13,2855.0,189.9101,190.009,189.6826,190.009,2855.0
2024-03-20 09:50:00,191.84,192.18,191.84,192.09,2870.0,189.7222,190.0584,189.7222,189.9694,2870.0
2024-03-20 09:55:00,192.11,192.11,191.84,192.0,6290.0,189.9892,189.9892,189.7222,189.8804,6290.0
2024-03-20 10:00:00,191.95,192.52,191.85,192.52,5140.0,189.831,190.3947,189.7321,190.3947,5140.0
2024-03-20 10:05:00,192.48,192.65,192.32,192.33,5586.0,190.3551,190.5233,190.1969,190.2068,5586.0
2024-03-20 10:10:00,192.24,192.34,192.09,192.17,2704.0,190.1178,190.2167,189.9694,190.0485,2704.0
2024-03-20 10:15:00,192.2,192.3,192.19,192.23,2211.0,190.0782,190.1771,190.0683,190.1079,2211.0
2024-03-20 10:20:00,192.19,192.3,192.11,192.25,5531.0,190.0683,190.1771,189.9892,190.1277,5531.0
2024-03-20 10:25:00,192.21,192.27,192.15,192.22,4302.0,190.0881,190.1474,190.0288,190.098,4302.0
2024-03-20 10:30:00,192.22,192.29,192.14,192.18,5105.0,190.098,190.1672,190.0189,190.0584,5105.0
2024-03-20 10:35:00,192.14,192.54,191.92,192.54,13489.0,190.0189,190.4145,189.8013,190.4145,13489.0
2024-03-20 10:40:00,192.56,192.64,192.52,192.55,3139.0,190.4342,190.5134,190.3947,190.4244,3139.0
2024-03-20 10:45:00,192.57,192.69,192.48,192.54,6040.0,190.4441,190.5628,190.3551,190.4145,6040.0
2024-03-20 10:50:00,192.51,192.64,192.48,192.59,3501.0,190.3848,190.5134,190.3551,190.4639,3501.0
2024-03-20 10:55:00,192.59,193.02,192.57,192.61,10684.0,190.4639,190.8892,190.4441,190.4837,10684.0
2024-03-20 11:00:00,192.52,192.52,192.52,192.52,100.0,190.3947,190.3947,190.3947,190.3947,100.0
2024-03-20 11:05:00,192.47,192.51,192.47,192.51,300.0,190.3452,190.3848,190.3452,190.3848,300.0
2024-03-20 11:10:00,192.43,192.43,192.11,192.24,5511.0,190.3057,190.3057,189.9892,190.1178,5511.0
2024-03-20 11:15:00,192.25,192.54,192.23,192.49,5315.0,190.1277,190.4145,190.1079,190.365,5315.0
2024-03-20 11:20:00,192.41,192.47,192.27,192.27,900.0,190.2859,190.3452,190.1474,190.1474,900.0
2024-03-20 11:25:00,192.35,192.38,192.14,192.23,5982.0,190.2266,190.2562,190.0189,190.1079,5982.0
2024-03-20 11:30:00,192.31,192.31,192.14,192.2,5201.0,190.187,190.187,190.0189,190.0782,5201.0
2024-03-20 11:35:00,192.25,192.33,192.25,192.31,1004.0,190.1277,190.2068,190.1277,190.187,1004.0
2024-03-20 11:40:00,192.31,192.32,192.16,192.27,9511.0,190.187,190.1969,190.0387,190.1474,9511.0
2024-03-20 11:45:00,192.31,192.67,192.18,192.21,9531.0,190.187,190.543,190.0584,190.0881,9531.0
2024-03-20 11:50:00,192.23,192.31,192.18,192.31,6931.0,190.1079,190.187,190.0584,190.187,6931.0
2024-03-20 11:55:00,192.25,192.34,192.2,192.25,4330.0,190.1277,190.2167,190.0782,190.1277,4330.0
2024-03-20 12:00:00,192.19,192.31,191.93,191.95,25019.0,190.0683,190.187,189.8112,189.831,25019.0
2024-03-20 12:05:00,191.95,192.42,191.86,192.34,15255.0,189.831,190.2958,189.742,190.2167,15255.0
2024-03-20 12:10:00,192.34,192.42,192.21,192.21,16017.0,190.2167,190.2958,190.0881,190.0881,16017.0
2024-03-20 12:15:00,192.23,192.28,191.51,191.51,7051.0,190.1079,190.1573,189.3958,189.3958,7051.0
2024-03-20 12:20:00,191.6,191.96,191.49,191.56,14492.0,189.4848,189.8409,189.3761,189.4453,14492.0
2024-03-20 12:25:00,191.55,191.66,191.49,191.66,4096.0,189.4354,189.5442,189.3761,189.5442,4096.0
2024-03-20 12:30:00,191.62,191.62,190.98,191.06,8866.0,189.5046,189.5046,188.8717,188.9508,8866.0
2024-03-20 12:35:00,191.06,191.46,191.06,191.39,4086.0,188.9508,189.3464,188.9508,189.2772,4086.0
2024-03-20 12:40:00,191.45,191.58,191.38,191.58,8209.0,189.3365,189.4651,189.2673,189.4651,8209.0
2024-03-20 12:45:00,191.58,191.72,191.52,191.7,7384.0,189.4651,189.6035,189.4057,189.5837,7384.0
2024-03-20 12:50:00,191.7,191.7,191.47,191.57,8183.0,189.5837,189.5837,189.3563,189.4552,8183.0
2024-03-20 12:55:00,191.56,191.64,191.46,191.48,9007.0,189.4453,189.5244,189.3464,189.3662,9007.0
2024-03-20 13:00:00,191.46,191.48,191.35,191.47,22933.0,189.3464,189.3662,189.2376,189.3563,22933.0
2024-03-20 13:05:00,191.4,191.44,191.29,191.31,10455.0,189.287,189.3266,189.1783,189.198,10455.0
2024-03-20 13:10:00,191.32,191.36,190.62,190.73,7966.0,189.2079,189.2475,188.5157,188.6244,7966.0
2024-03-20 13:15:00,190.75,190.89,190.71,190.85,3021.0,188.6442,188.7827,188.6047,188.7431,3021.0
2024-03-20 13:20:00,190.86,190.86,190.43,190.43,11651.0,188.753,188.753,188.3278,188.3278,11651.0
2024-03-20 13:25:00,190.41,190.61,190.31,190.54,3030.0,188.308,188.5058,188.2091,188.4365,3030.0
2024-03-20 13:30:00,190.52,190.65,190.48,190.65,4383.0,188.4168,188.5453,188.3772,188.5453,4383.0
2024-03-20 13:35:00,190.65,190.7,190.62,190.67,2716.0,188.5453,188.5948,188.5157,188.5651,2716.0
2024-03-20 13:40:00,190.66,190.92,190.6,190.92,7121.0,188.5552,188.8123,188.4959,188.8123,7121.0
2024-03-20 13:45:00,190.92,191.13,190.87,191.01,15295.0,188.8123,189.02,188.7629,188.9014,15295.0
2024-03-20 13:50:00,191.02,191.03,190.97,191.03,1000.0,188.9112,188.9211,188.8618,188.9211,1000.0
2024-03-20 13:55:00,191.03,191.03,190.81,190.89,18160.0,188.9211,188.9211,188.7036,188.7827,18160.0
2024-03-20 14:00:00,190.97,191.57,190.89,191.22,9325.0,188.8618,189.4552,188.7827,189.109,9325.0
2024-03-20 14:05:00,191.26,191.43,190.8,190.81,8029.0,189.1486,189.3167,188.6937,188.7036,8029.0
2024-03-20 14:10:00,190.81,191.01,190.81,190.87,7269.0,188.7036,188.9014,188.7036,188.7629,7269.0
2024-03-20 14:15:00,190.96,191.0,190.77,190.86,7860.0,188.8519,188.8915,188.664,188.753,7860.0
2024-03-20 14:20:00,190.77,190.86,190.66,190.73,14603.0,188.664,188.753,188.5552,188.6244,14603.0
2024-03-20 14:25:00,190.75,191.02,190.74,191.0,5650.0,188.6442,188.9112,188.6343,188.8915,5650.0
2024-03-20 14:30:00,191.0,191.1,190.19,190.19,17927.0,188.8915,188.9904,188.0904,188.0904,17927.0
2024-03-20 14:35:00,190.18,190.76,190.18,190.76,7056.0,188.0805,188.6541,188.0805,188.6541,7056.0
2024-03-20 14:40:00,190.88,191.04,190.63,191.0,36776.0,188.7728,188.931,188.5256,188.8915,36776.0
2024-03-20 14:45:00,191.01,191.45,191.0,191.4,10212.0,188.9014,189.3365,188.8915,189.287,10212.0
2024-03-20 14:50:00,191.33,191.57,191.25,191.41,22721.0,189.2178,189.4552,189.1387,189.2969,22721.0
2024-03-20 14:55:00,191.34,191.55,191.34,191.42,8546.0,189.2277,189.4354,189.2277,189.3068,8546.0
2024-03-20 15:00:00,191.45,191.79,191.41,191.69,11727.0,189.3365,189.6727,189.2969,189.5738,11727.0
2024-03-20 15:05:00,191.72,191.88,191.67,191.81,8284.0,189.6035,189.7618,189.5541,189.6925,8284.0
2024-03-20 15:10:00,191.81,191.96,191.63,191.77,18770.0,189.6925,189.8409,189.5145,189.653,18770.0
2024-03-20 15:15:00,191.67,192.05,191.65,191.98,11310.0,189.5541,189.9299,189.5343,189.8606,11310.0
2024-03-20 15:20:00,192.0,192.05,191.87,192.05,10816.0,189.8804,189.9299,189.7519,189.9299,10816.0
2024-03-20 15:25:00,192.03,192.37,191.9,192.36,6543.0,189.9101,190.2463,189.7815,190.2365,6543.0
2024-03-20 15:30:00,192.31,192.54,192.26,192.46,6483.0,190.187,190.4145,190.1376,190.3353,6483.0
2024-03-20 15:35:00,192.43,192.43,192.2,192.23,7167.0,190.3057,190.3057,190.0782,190.1079,7167.0
2024-03-20 15:40:00,192.28,192.35,191.98,192.03,6566.0,190.1573,190.2266,189.8606,189.9101,6566.0
2024-03-20 15:45:00,191.96,192.12,191.71,191.71,30729.0,189.8409,189.9991,189.5936,189.5936,30729.0
2024-03-20 15:50:00,191.78,192.24,191.53,192.07,24554.0,189.6629,190.1178,189.4156,189.9497,24554.0
2024-03-20 15:55:00,192.13,192.42,192.07,192.39,65438.0,190.009,190.2958,189.9497,190.2661,65438.0
2024-03-21 09:30:00,193.45,194.39,193.18,193.66,13965.0,191.3144,192.244,191.0474,191.5221,13965.0
2024-03-21 09:35:00,193.57,194.3,193.42,194.1,4846.0,191.4331,192.155,191.2848,191.9572,4846.0
2024-03-21 09:40:00,193.93,194.19,193.56,193.8,6672.0,191.7891,192.0462,191.4232,191.6606,6672.0
2024-03-21 09:45:00,193.78,193.98,193.12,193.25,2933.0,191.6408,191.8386,190.9881,191.1166,2933.0
2024-03-21 09:50:00,193.28,193.31,192.36,192.71,6444.0,191.1463,191.176,190.2365,190.5826,6444.0
2024-03-21 09:55:00,192.69,193.26,192.69,193.26,12143.0,190.5628,191.1265,190.5628,191.1265,12143.0
2024-03-21 10:00:00,193.2,193.33,192.77,193.22,11418.0,191.0672,191.1957,190.6419,191.087,11418.0
2024-03-21 10:05:00,193.15,193.61,193.12,193.61,16301.0,191.0177,191.4727,190.9881,191.4727,16301.0
2024-03-21 10:10:00,193.61,193.72,193.27,193.5,2288.0,191.4727,191.5814,191.1364,191.3639,2288.0
2024-03-21 10:15:00,193.53,193.77,193.42,193.44,2887.0,191.3935,191.6309,191.2848,191.3045,2887.0
2024-03-21 10:20:00,193.37,193.61,193.37,193.52,3397.0,191.2353,191.4727,191.2353,191.3836,3397.0
2024-03-21 10:25:00,193.43,193.54,193.04,193.21,6732.0,191.2946,191.4034,190.9089,191.0771,6732.0
2024-03-21 10:30:00,193.16,193.35,192.77,193.23,9395.0,191.0276,191.2155,190.6419,191.0968,9395.0
2024-03-21 10:35:00,193.05,193.12,192.87,193.07,8611.0,190.9188,190.9881,190.7408,190.9386,8611.0
2024-03-21 10:40:00,192.95,193.32,192.93,193.2,9824.0,190.8199,191.1859,190.8002,191.0672,9824.0
2024-03-21 10:45:00,193.18,193.19,192.82,193.04,7611.0,191.0474,191.0573,190.6914,190.9089,7611.0
2024-03-21 10:50:00,193.0,193.28,192.95,193.14,6749.0,190.8694,191.1463,190.8199,191.0078,6749.0
2024-03-21 10:55:00,192.96,193.26,192.93,193.24,9095.0,190.8298,191.1265,190.8002,191.1067,9095.0
2024-03-21 11:00:00,193.21,193.21,192.88,193.05,7709.0,191.0771,191.0771,190.7507,190.9188,7709.0
2024-03-21 11:05:00,193.05,193.08,192.9,193.06,7774.0,190.9188,190.9485,190.7705,190.9287,7774.0
2024-03-21 11:10:00,193.12,193.15,192.77,192.95,48864.0,190.9881,191.0177,190.6419,190.8199,48864.0
2024-03-21 11:15:00,192.96,193.24,192.9,193.22,5405.0,190.8298,191.1067,190.7705,191.087,5405.0
2024-03-21 11:20:00,193.22,193.35,193.19,193.27,5291.0,191.087,191.2155,191.0573,191.1364,5291.0
2024-03-21 11:25:00,193.25,193.39,193.05,193.37,4301.0,191.1166,191.2551,190.9188,191.2353,4301.0
2024-03-21 11:30:00,193.37,193.53,193.36,193.53,4969.0,191.2353,191.3935,191.2254,191.3935,4969.0
2024-03-21 11:35:00,193.55,193.76,193.54,193.75,6058.0,191.4133,191.621,191.4034,191.6111,6058.0
2024-03-21 11:40:00,193.76,193.89,193.72,193.89,5115.0,191.621,191.7496,191.5814,191.7496,5115.0
2024-03-21 11:45:00,193.85,194.02,193.82,193.99,4535.0,191.71,191.8781,191.6803,191.8485,4535.0
2024-03-21 11:50:00,194.06,194.25,194.06,194.13,7029.0,191.9177,192.1056,191.9177,191.9869,7029.0
2024-03-21 11:55:00,194.05,194.12,193.84,194.03,4053.0,191.9078,191.977,191.7001,191.888,4053.0
2024-03-21 12:00:00,193.98,194.04,193.5,193.5,2200.0,191.8386,191.8979,191.3639,191.3639,2200.0
2024-03-21 12:05:00,193.5,193.58,193.3,193.56,4700.0,191.3639,191.443,191.1661,191.4232,4700.0
2024-03-21 12:10:00,193.56,193.59,193.29,193.56,3662.0,191.4232,191.4529,191.1562,191.4232,3662.0
2024-03-21 12:15:00,193.56,193.76,193.56,193.65,3007.0,191.4232,191.621,191.4232,191.5122,3007.0
2024-03-21 12:20:00,193.66,193.66,193.36,193.43,3691.0,191.5221,191.5221,191.2254,191.2946,3691.0
2024-03-21 12:25:00,193.39,193.39,193.22,193.27,2905.0,191.2551,191.2551,191.087,191.1364,2905.0
2024-03-21 12:30:00,193.27,193.34,192.97,193.04,6945.0,191.1364,191.2056,190.8397,190.9089,6945.0
2024-03-21 12:35:00,193.04,193.2,192.74,192.74,5025.0,190.9089,191.0672,190.6123,190.6123,5025.0
2024-03-21 12:40:00,192.62,192.69,192.4,192.59,5011.0,190.4936,190.5628,190.276,190.4639,5011.0
2024-03-21 12:45:00,192.6,192.86,192.6,192.8,8116.0,190.4738,190.7309,190.4738,190.6716,8116.0
2024-03-21 12:50:00,192.71,192.71,192.63,192.67,740.0,190.5826,190.5826,190.5035,190.543,740.0
2024-03-21 12:55:00,192.67,192.81,192.63,192.64,6085.0,190.543,190.6815,190.5035,190.5134,6085.0
2024-03-21 13:00:00,192.55,192.58,192.47,192.48,4228.0,190.4244,190.454,190.3452,190.3551,4228.0
2024-03-21 13:05:00,192.55,192.63,192.48,192.53,3667.0,190.4244,190.5035,190.3551,190.4046,3667.0
2024-03-21 13:10:00,192.53,192.64,192.43,192.63,5981.0,190.4046,190.5134,190.3057,190.5035,5981.0
2024-03-21 13:15:00,192.58,192.59,192.53,192.58,2067.0,190.454,190.4639,190.4046,190.454,2067.0
2024-03-21 13:20:00,192.58,192.63,192.49,192.52,5952.0,190.454,190.5035,190.365,190.3947,5952.0
2024-03-21 13:25:00,192.52,192.6,192.48,192.58,4867.0,190.3947,190.4738,190.3551,190.454,4867.0
2024-03-21 13:30:00,192.58,192.59,192.46,192.5,7480.0,190.454,190.4639,190.3353,190.3749,7480.0
2024-03-21 13:35:00,192.53,192.7,192.53,192.59,3386.0,190.4046,190.5727,190.4046,190.4639,3386.0
2024-03-21 13:40:00,192.68,192.94,192.68,192.94,4127.0,190.5529,190.81,190.5529,190.81,4127.0
2024-03-21 13:45:00,192.91,192.91,192.76,192.76,3200.0,190.7804,190.7804,190.632,190.632,3200.0
2024-03-21 13:50:00,192.77,192.82,192.67,192.67,3887.0,190.6419,190.6914,190.543,190.543,3887.0
2024-03-21 13:55:00,192.79,192.79,192.62,192.73,1558.0,190.6617,190.6617,190.4936,190.6024,1558.0
2024-03-21 14:00:00,192.72,192.8,192.72,192.74,4231.0,190.5925,190.6716,190.5925,190.6123,4231.0
2024-03-21 14:05:00,192.74,192.74,192.63,192.68,3565.0,190.6123,190.6123,190.5035,190.5529,3565.0
2024-03-21 14:10:00,192.63,192.63,192.49,192.49,4483.0,190.5035,190.5035,190.365,190.365,4483.0
2024-03-21 14:15:00,192.51,193.13,192.5,193.13,8487.0,190.3848,190.998,190.3749,190.998,8487.0
2024-03-21 14:20:00,193.15,193.36,193.14,193.36,5478.0,191.0177,191.2254,191.0078,191.2254,5478.0
2024-03-21 14:25:00,193.36,193.36,192.9,192.99,7626.0,191.2254,191.2254,190.7705,190.8595,7626.0
2024-03-21 14:30:00,192.99,193.03,192.8,192.9,5916.0,190.8595,190.8991,190.6716,190.7705,5916.0
2024-03-21 14:35:00,192.82,192.83,192.65,192.72,4091.0,190.6914,190.7013,190.5233,190.5925,4091.0
2024-03-21 14:40:00,192.66,192.77,192.54,192.74,6704.0,190.5331,190.6419,190.4145,190.6123,6704.0
2024-03-21 14:45:00,192.83,193.17,192.82,193.12,7814.0,190.7013,191.0375,190.6914,190.9881,7814.0
2024-03-21 14:50:00,193.12,193.22,193.07,193.07,4737.0,190.9881,191.087,190.9386,190.9386,4737.0
2024-03-21 14:55:00,193.02,193.06,192.91,193.05,7286.0,190.8892,190.9287,190.7804,190.9188,7286.0
2024-03-21 15:00:00,193.1,193.38,193.1,193.38,4230.0,190.9683,191.2452,190.9683,191.2452,4230.0
2024-03-21 15:05:00,193.45,193.45,193.27,193.28,4947.0,191.3144,191.3144,191.1364,191.1463,4947.0
2024-03-21 15:10:00,193.23,193.29,193.13,193.25,15938.0,191.0968,191.1562,190.998,191.1166,15938.0
2024-03-21 15:15:00,193.3,193.69,193.3,193.56,8760.0,191.1661,191.5518,191.1661,191.4232,8760.0
2024-03-21 15:20:00,193.55,193.58,193.38,193.38,3407.0,191.4133,191.443,191.2452,191.2452,3407.0
2024-03-21 15:25:00,193.37,193.56,193.29,193.56,14130.0,191.2353,191.4232,191.1562,191.4232,14130.0
2024-03-21 15:30:00,193.59,193.74,193.45,193.55,7401.0,191.4529,191.6012,191.3144,191.4133,7401.0
2024-03-21 15:35:00,193.52,193.62,193.42,193.58,23693.0,191.3836,191.4825,191.2848,191.443,23693.0
2024-03-21 15:40:00,193.59,194.01,193.55,193.87,18221.0,191.4529,191.8682,191.4133,191.7298,18221.0
2024-03-21 15:45:00,193.8,193.8,193.46,193.52,24492.0,191.6606,191.6606,191.3243,191.3836,24492.0
2024-03-21 15:50:00,193.52,193.76,193.46,193.65,32766.0,191.3836,191.621,191.3243,191.5122,32766.0
2024-03-21 15:55:00,193.67,193.86,193.64,193.73,117773.0,191.532,191.7199,191.5023,191.5913,117773.0
2024-03-22 09:30:00,193.6,193.82,193.43,193.82,4121.0,191.4628,191.6803,191.2946,191.6803,4121.0
2024-03-22 09:35:00,193.5,193.5,193.15,193.16,300.0,191.3639,191.3639,191.0177,191.0276,300.0
2024-03-22 09:40:00,193.34,193.45,192.95,193.07,4802.0,191.2056,191.3144,190.8199,190.9386,4802.0
2024-03-22 09:45:00,193.07,193.07,193.07,193.07,0.0,190.9386,190.9386,190.9386,190.9386,0.0
2024-03-22 09:50:00,193.0,193.19,192.87,193.1,35622.0,190.8694,191.0573,190.7408,190.9683,35622.0
2024-03-22 09:55:00,192.9,193.17,192.68,192.73,1606.0,190.7705,191.0375,190.5529,190.6024,1606.0
2024-03-22 10:00:00,192.82,193.02,192.73,192.73,1725.0,190.6914,190.8892,190.6024,190.6024,1725.0
2024-03-22 10:05:00,192.73,192.73,192.45,192.57,1943.0,190.6024,190.6024,190.3255,190.4441,1943.0
2024-03-22 10:10:00,192.55,192.59,192.0,192.07,41398.0,190.4244,190.4639,189.8804,189.9497,41398.0
2024-03-22 10:15:00,191.99,192.08,191.5,191.52,50745.0,189.8705,189.9595,189.3859,189.4057,50745.0
2024-03-22 10:20:00,191.58,191.85,191.39,191.62,4439.0,189.4651,189.7321,189.2772,189.5046,4439.0
2024-03-22 10:25:00,191.58,191.72,191.56,191.72,3336.0,189.4651,189.6035,189.4453,189.6035,3336.0
2024-03-22 10:30:00,191.66,191.79,191.54,191.79,38653.0,189.5442,189.6727,189.4255,189.6727,38653.0
2024-03-22 10:35:00,191.83,192.0,191.5,191.52,12034.0,189.7123,189.8804,189.3859,189.4057,12034.0
2024-03-22 10:40:00,191.59,191.68,191.43,191.5,9620.0,189.475,189.564,189.3167,189.3859,9620.0
2024-03-22 10:45:00,191.55,191.67,191.48,191.67,4238.0,189.4354,189.5541,189.3662,189.5541,4238.0
2024-03-22 10:50:00,191.71,191.89,191.63,191.87,6955.0,189.5936,189.7716,189.5145,189.7519,6955.0
2024-03-22 10:55:00,191.82,192.0,191.72,191.81,6800.0,189.7024,189.8804,189.6035,189.6925,6800.0
2024-03-22 11:00:00,191.8,191.84,191.47,191.83,8325.0,189.6826,189.7222,189.3563,189.7123,8325.0
2024-03-22 11:05:00,191.64,191.87,191.64,191.8,410.0,189.5244,189.7519,189.5244,189.6826,410.0
2024-03-22 11:10:00,191.67,191.67,191.61,191.62,300.0,189.5541,189.5541,189.4947,189.5046,300.0
2024-03-22 11:15:00,191.73,191.75,191.55,191.75,1132.0,189.6134,189.6332,189.4354,189.6332,1132.0
2024-03-22 11:20:00,191.75,191.8,191.58,191.65,2317.0,189.6332,189.6826,189.4651,189.5343,2317.0
2024-03-22 11:25:00,191.63,191.71,191.53,191.71,8526.0,189.5145,189.5936,189.4156,189.5936,8526.0
2024-03-22 11:30:00,191.73,191.81,191.73,191.81,1605.0,189.6134,189.6925,189.6134,189.6925,1605.0
2024-03-22 11:35:00,191.8,192.02,191.8,192.0,12640.0,189.6826,189.9002,189.6826,189.8804,12640.0
2024-03-22 11:40:00,192.01,192.17,191.93,192.13,12598.0,189.8903,190.0485,189.8112,190.009,12598.0
2024-03-22 11:45:00,192.12,192.12,191.94,192.0,6520.0,189.9991,189.9991,189.8211,189.8804,6520.0
2024-03-22 11:50:00,192.03,192.06,191.95,192.03,19251.0,189.9101,189.9398,189.831,189.9101,19251.0
2024-03-22 11:55:00,192.02,192.09,191.98,192.09,2457.0,189.9002,189.9694,189.8606,189.9694,2457.0
2024-03-22 12:00:00,192.04,192.04,191.82,191.94,13265.0,189.92,189.92,189.7024,189.8211,13265.0
2024-03-22 12:05:00,191.94,191.94,191.35,191.35,3407.0,189.8211,189.8211,189.2376,189.2376,3407.0
2024-03-22 12:10:00,191.41,191.41,191.17,191.17,500.0,189.2969,189.2969,189.0596,189.0596,500.0
2024-03-22 12:15:00,191.17,191.17,191.15,191.16,638.0,189.0596,189.0596,189.0398,189.0497,638.0
2024-03-22 12:20:00,191.19,191.37,191.12,191.34,5310.0,189.0794,189.2574,189.0101,189.2277,5310.0
2024-03-22 12:25:00,191.34,191.43,191.28,191.43,16773.0,189.2277,189.3167,189.1684,189.3167,16773.0
2024-03-22 12:30:00,191.39,191.48,191.31,191.48,7251.0,189.2772,189.3662,189.198,189.3662,7251.0
2024-03-22 12:35:00,191.47,191.58,191.33,191.51,51897.0,189.3563,189.4651,189.2178,189.3958,51897.0
2024-03-22 12:40:00,191.54,191.71,191.48,191.61,7921.0,189.4255,189.5936,189.3662,189.4947,7921.0
2024-03-22 12:45:00,191.63,191.77,191.56,191.73,9440.0,189.5145,189.653,189.4453,189.6134,9440.0
2024-03-22 12:50:00,191.73,191.82,191.71,191.75,6710.0,189.6134,189.7024,189.5936,189.6332,6710.0
2024-03-22 12:55:00,191.73,191.8,191.73,191.8,3252.0,189.6134,189.6826,189.6134,189.6826,3252.0
2024-03-22 13:00:00,191.86,191.86,191.76,191.76,1000.0,189.742,189.742,189.6431,189.6431,1000.0
2024-03-22 13:05:00,191.81,192.06,191.81,192.04,8928.0,189.6925,189.9398,189.6925,189.92,8928.0
2024-03-22 13:10:00,192.05,192.07,191.96,192.0,9855.0,189.9299,189.9497,189.8409,189.8804,9855.0
2024-03-22 13:15:00,192.0,192.09,191.97,192.05,7546.0,189.8804,189.9694,189.8508,189.9299,7546.0
2024-03-22 13:20:00,192.05,192.18,191.88,192.18,33915.0,189.9299,190.0584,189.7618,190.0584,33915.0
2024-03-22 13:25:00,192.23,192.34,192.2,192.28,3968.0,190.1079,190.2167,190.0782,190.1573,3968.0
2024-03-22 13:30:00,192.28,192.29,192.09,192.18,3337.0,190.1573,190.1672,189.9694,190.0584,3337.0
2024-03-22 13:35:00,192.13,192.23,192.03,192.23,2149.0,190.009,190.1079,189.9101,190.1079,2149.0
2024-03-22 13:40:00,192.07,192.17,192.06,192.06,700.0,189.9497,190.0485,189.9398,189.9398,700.0
2024-03-22 13:45:00,192.21,192.21,191.96,191.99,6296.0,190.0881,190.0881,189.8409,189.8705,6296.0
2024-03-22 13:50:00,191.98,192.14,191.98,192.11,4622.0,189.8606,190.0189,189.8606,189.9892,4622.0
2024-03-22 13:55:00,192.13,192.24,192.13,192.15,1300.0,190.009,190.1178,190.009,190.0288,1300.0
2024-03-22 14:00:00,192.2,192.2,192.08,192.15,2700.0,190.0782,190.0782,189.9595,190.0288,2700.0
2024-03-22 14:05:00,192.15,192.17,192.04,192.13,1200.0,190.0288,190.0485,189.92,190.009,1200.0
2024-03-22 14:10:00,192.05,192.14,192.03,192.14,400.0,189.9299,190.0189,189.9101,190.0189,400.0
2024-03-22 14:15:00,192.11,192.14,192.03,192.06,6689.0,189.9892,190.0189,189.9101,189.9398,6689.0
2024-03-22 14:20:00,192.06,192.06,191.97,191.99,2400.0,189.9398,189.9398,189.8508,189.8705,2400.0
2024-03-22 14:25:00,192.02,192.17,191.98,192.17,7315.0,189.9002,190.0485,189.8606,190.0485,7315.0
2024-03-22 14:30:00,192.13,192.13,191.97,192.01,4303.0,190.009,190.009,189.8508,189.8903,4303.0
2024-03-22 14:35:00,192.02,192.04,191.92,192.03,5844.0,189.9002,189.92,189.8013,189.9101,5844.0
2024-03-22 14:40:00,192.02,192.03,191.84,192.03,19773.0,189.9002,189.9101,189.7222,189.9101,19773.0
2024-03-22 14:45:00,191.96,192.07,191.9,192.0,9435.0,189.8409,189.9497,189.7815,189.8804,9435.0
2024-03-22 14:50:00,191.94,191.98,191.89,191.96,7570.0,189.8211,189.8606,189.7716,189.8409,7570.0
2024-03-22 14:55:00,191.93,192.03,191.93,192.02,11333.0,189.8112,189.9101,189.8112,189.9002,11333.0
2024-03-22 15:00:00,192.02,192.06,191.98,192.0,4948.0,189.9002,189.9398,189.8606,189.8804,4948.0
2024-03-22 15:05:00,192.01,192.15,191.97,192.14,6704.0,189.8903,190.0288,189.8508,190.0189,6704.0
2024-03-22 15:10:00,192.1,192.16,192.08,192.09,3350.0,189.9793,190.0387,189.9595,189.9694,3350.0
2024-03-22 15:15:00,192.09,192.17,192.0,192.0,5979.0,189.9694,190.0485,189.8804,189.8804,5979.0
2024-03-22 15:20:00,192.0,192.0,191.75,191.92,3618.0,189.8804,189.8804,189.6332,189.8013,3618.0
2024-03-22 15:25:00,191.96,191.96,191.67,191.75,2788.0,189.8409,189.8409,189.5541,189.6332,2788.0
2024-03-22 15:30:00,191.75,191.85,191.7,191.85,1633.0,189.6332,189.7321,189.5837,189.7321,1633.0
2024-03-22 15:35:00,191.86,191.93,191.83,191.84,2000.0,189.742,189.8112,189.7123,189.7222,2000.0
2024-03-22 15:40:00,191.89,192.05,191.89,192.03,7009.0,189.7716,189.9299,189.7716,189.9101,7009.0
2024-03-22 15:45:00,192.03,192.05,191.94,192.03,6307.0,189.9101,189.9299,189.8211,189.9101,6307.0
2024-03-22 15:50:00,192.05,192.17,191.94,192.07,20955.0,189.9299,190.0485,189.8211,189.9497,20955.0
2024-03-22 15:55:00,192.07,192.1,191.65,192.0,54149.0,189.9497,189.9793,189.5343,189.8804,54149.0
2024-03-25 09:30:00,192.5,193.09,192.01,192.96,7837.0,190.3749,190.9584,189.8903,190.8298,7837.0
2024-03-25 09:35:00,193.08,193.64,193.08,193.64,3083.0,190.9485,191.5023,190.9485,191.5023,3083.0
2024-03-25 09:40:00,193.85,194.21,193.82,194.06,2556.0,191.71,192.066,191.6803,191.9177,2556.0
2024-03-25 09:45:00,193.96,193.96,193.36,193.7,2420.0,191.8188,191.8188,191.2254,191.5617,2420.0
2024-03-25 09:50:00,193.94,194.59,193.94,194.13,7049.0,191.799,192.4418,191.799,191.9869,7049.0
2024-03-25 09:55:00,194.25,194.36,194.08,194.3,3084.0,192.1056,192.2144,191.9375,192.155,3084.0
2024-03-25 10:00:00,194.36,194.37,193.83,193.97,5969.0,192.2144,192.2243,191.6902,191.8287,5969.0
2024-03-25 10:05:00,193.96,194.18,193.95,193.97,2430.0,191.8188,192.0364,191.8089,191.8287,2430.0
2024-03-25 10:10:00,193.89,194.04,193.86,194.04,1054.0,191.7496,191.8979,191.7199,191.8979,1054.0
2024-03-25 10:15:00,193.95,193.95,193.68,193.74,4028.0,191.8089,191.8089,191.5419,191.6012,4028.0
2024-03-25 10:20:00,193.6,193.6,193.28,193.43,3056.0,191.4628,191.4628,191.1463,191.2946,3056.0
2024-03-25 10:25:00,193.34,193.49,193.3,193.36,1409.0,191.2056,191.354,191.1661,191.2254,1409.0
2024-03-25 10:30:00,193.36,193.41,193.18,193.27,4264.0,191.2254,191.2749,191.0474,191.1364,4264.0
2024-03-25 10:35:00,193.26,193.41,193.19,193.35,4987.0,191.1265,191.2749,191.0573,191.2155,4987.0
2024-03-25 10:40:00,193.33,193.33,193.02,193.11,4365.0,191.1957,191.1957,190.8892,190.9782,4365.0
2024-03-25 10:45:00,193.06,193.06,192.78,192.79,5642.0,190.9287,190.9287,190.6518,190.6617,5642.0
2024-03-25 10:50:00,192.81,192.83,192.52,192.75,12218.0,190.6815,190.7013,190.3947,190.6221,12218.0
2024-03-25 10:55:00,192.75,192.83,192.72,192.75,2064.0,190.6221,190.7013,190.5925,190.6221,2064.0
2024-03-25 11:00:00,192.78,192.89,192.75,192.84,2195.0,190.6518,190.7606,190.6221,190.7112,2195.0
2024-03-25 11:05:00,192.84,192.93,192.78,192.87,3342.0,190.7112,190.8002,190.6518,190.7408,3342.0
2024-03-25 11:10:00,192.86,192.91,192.67,192.68,6033.0,190.7309,190.7804,190.543,190.5529,6033.0
2024-03-25 11:15:00,192.67,192.75,192.59,192.65,4640.0,190.543,190.6221,190.4639,190.5233,4640.0
2024-03-25 11:20:00,192.69,192.84,192.68,192.78,2819.0,190.5628,190.7112,190.5529,190.6518,2819.0
2024-03-25 11:25:00,192.72,192.93,192.72,192.93,2520.0,190.5925,190.8002,190.5925,190.8002,2520.0
2024-03-25 11:30:00,192.91,193.01,192.82,192.82,3065.0,190.7804,190.8793,190.6914,190.6914,3065.0
2024-03-25 11:35:00,192.82,192.89,192.79,192.84,1113.0,190.6914,190.7606,190.6617,190.7112,1113.0
2024-03-25 11:40:00,192.84,192.94,192.83,192.94,1274.0,190.7112,190.81,190.7013,190.81,1274.0
2024-03-25 11:45:00,192.94,193.0,192.93,192.95,1896.0,190.81,190.8694,190.8002,190.8199,1896.0
2024-03-25 11:50:00,192.94,192.94,192.49,192.56,2767.0,190.81,190.81,190.365,190.4342,2767.0
2024-03-25 11:55:00,192.54,192.54,192.39,192.42,6764.0,190.4145,190.4145,190.2661,190.2958,6764.0
2024-03-25 12:00:00,192.3,192.33,191.85,191.93,2075.0,190.1771,190.2068,189.7321,189.8112,2075.0
2024-03-25 12:05:00,191.92,192.06,191.85,191.93,3401.0,189.8013,189.9398,189.7321,189.8112,3401.0
2024-03-25 12:10:00,191.97,192.06,191.94,192.0,11940.0,189.8508,189.9398,189.8211,189.8804,11940.0
2024-03-25 12:15:00,192.03,192.06,191.98,192.06,5070.0,189.9101,189.9398,189.8606,189.9398,5070.0
2024-03-25 12:20:00,192.06,192.06,191.9,192.04,6098.0,189.9398,189.9398,189.7815,189.92,6098.0
2024-03-25 12:25:00,192.04,192.1,191.98,191.98,3453.0,189.92,189.9793,189.8606,189.8606,3453.0
2024-03-25 12:30:00,191.98,192.04,191.9,191.91,25858.0,189.8606,189.92,189.7815,189.7914,25858.0
2024-03-25 12:35:00,191.9,192.06,191.83,192.0,8431.0,189.7815,189.9398,189.7123,189.8804,8431.0
2024-03-25 12:40:00,192.0,192.24,191.91,191.98,5916.0,189.8804,190.1178,189.7914,189.8606,5916.0
2024-03-25 12:45:00,191.99,191.99,191.87,191.87,2423.0,189.8705,189.8705,189.7519,189.7519,2423.0
2024-03-25 12:50:00,191.82,192.08,191.82,192.04,2492.0,189.7024,189.9595,189.7024,189.92,2492.0
2024-03-25 12:55:00,191.97,192.04,191.87,191.97,3000.0,189.8508,189.92,189.7519,189.8508,3000.0
2024-03-25 13:00:00,192.0,192.0,191.94,191.96,900.0,189.8804,189.8804,189.8211,189.8409,900.0
2024-03-25 13:05:00,191.93,192.0,191.93,191.98,940.0,189.8112,189.8804,189.8112,189.8606,940.0
2024-03-25 13:10:00,191.92,192.02,191.92,192.01,3632.0,189.8013,189.9002,189.8013,189.8903,3632.0
2024-03-25 13:15:00,192.03,192.07,191.98,191.98,2500.0,189.9101,189.9497,189.8606,189.8606,2500.0
2024-03-25 13:20:00,191.88,191.9,191.82,191.83,1542.0,189.7618,189.7815,189.7024,189.7123,1542.0
2024-03-25 13:25:00,191.83,192.12,191.83,192.0,5982.0,189.7123,189.9991,189.7123,189.8804,5982.0
2024-03-25 13:30:00,192.0,192.11,191.95,192.03,4738.0,189.8804,189.9892,189.831,189.9101,4738.0
2024-03-25 13:35:00,192.02,192.1,192.0,192.05,1595.0,189.9002,189.9793,189.8804,189.9299,1595.0
2024-03-25 13:40:00,192.05,192.2,191.98,192.2,5683.0,189.9299,190.0782,189.8606,190.0782,5683.0
2024-03-25 13:45:00,192.17,192.28,192.09,192.25,6523.0,190.0485,190.1573,189.9694,190.1277,6523.0
2024-03-25 13:50:00,192.25,192.54,192.25,192.53,4734.0,190.1277,190.4145,190.1277,190.4046,4734.0
2024-03-25 13:55:00,192.47,192.51,192.38,192.42,1889.0,190.3452,190.3848,190.2562,190.2958,1889.0
2024-03-25 14:00:00,192.42,192.42,192.2,192.27,2486.0,190.2958,190.2958,190.0782,190.1474,2486.0
2024-03-25 14:05:00,192.27,192.31,192.22,192.23,3653.0,190.1474,190.187,190.098,190.1079,3653.0
2024-03-25 14:10:00,192.24,192.41,192.21,192.38,5467.0,190.1178,190.2859,190.0881,190.2562,5467.0
2024-03-25 14:15:00,192.38,192.38,192.28,192.33,2901.0,190.2562,190.2562,190.1573,190.2068,2901.0
2024-03-25 14:20:00,192.34,192.46,192.31,192.4,3922.0,190.2167,190.3353,190.187,190.276,3922.0
2024-03-25 14:25:00,192.45,192.65,192.45,192.57,3663.0,190.3255,190.5233,190.3255,190.4441,3663.0
2024-03-25 14:30:00,192.57,192.57,192.37,192.4,2603.0,190.4441,190.4441,190.2463,190.276,2603.0
2024-03-25 14:35:00,192.4,192.69,192.35,192.65,6563.0,190.276,190.5628,190.2266,190.5233,6563.0
2024-03-25 14:40:00,192.65,192.69,192.52,192.55,3253.0,190.5233,190.5628,190.3947,190.4244,3253.0
2024-03-25 14:45:00,192.53,192.61,192.49,192.57,11710.0,190.4046,190.4837,190.365,190.4441,11710.0
2024-03-25 14:50:00,192.62,192.74,192.62,192.67,4495.0,190.4936,190.6123,190.4936,190.543,4495.0
2024-03-25 14:55:00,192.67,192.75,192.66,192.68,3193.0,190.543,190.6221,190.5331,190.5529,3193.0
2024-03-25 15:00:00,192.68,192.74,192.66,192.69,3692.0,190.5529,190.6123,190.5331,190.5628,3692.0
2024-03-25 15:05:00,192.69,192.91,192.64,192.91,6618.0,190.5628,190.7804,190.5134,190.7804,6618.0
2024-03-25 15:10:00,192.92,193.01,192.86,192.99,6153.0,190.7903,190.8793,190.7309,190.8595,6153.0
2024-03-25 15:15:00,192.97,192.99,192.66,192.75,5803.0,190.8397,190.8595,190.5331,190.6221,5803.0
2024-03-25 15:20:00,192.71,193.06,192.7,193.0,18801.0,190.5826,190.9287,190.5727,190.8694,18801.0
2024-03-25 15:25:00,192.99,193.0,192.88,192.95,11364.0,190.8595,190.8694,190.7507,190.8199,11364.0
2024-03-25 15:30:00,192.95,193.05,192.6,192.78,24185.0,190.8199,190.9188,190.4738,190.6518,24185.0
2024-03-25 15:35:00,192.76,192.8,192.44,192.44,9851.0,190.632,190.6716,190.3156,190.3156,9851.0
2024-03-25 15:40:00,192.44,192.73,192.43,192.48,14621.0,190.3156,190.6024,190.3057,190.3551,14621.0
2024-03-25 15:45:00,192.5,192.71,192.44,192.71,15515.0,190.3749,190.5826,190.3156,190.5826,15515.0
2024-03-25 15:50:00,192.6,192.88,192.39,192.81,36033.0,190.4738,190.7507,190.2661,190.6815,36033.0
2024-03-25 15:55:00,192.71,193.44,192.66,193.31,206200.0,190.5826,191.3045,190.5331,191.176,206200.0
2024-03-26 09:30:00,193.5,193.81,192.99,193.41,13446.0,191.3639,191.6704,190.8595,191.2749,13446.0
2024-03-26 09:35:00,193.39,193.82,193.34,193.5,95399.0,191.2551,191.6803,191.2056,191.3639,95399.0
2024-03-26 09:40:00,193.65,194.3,193.63,193.78,5231.0,191.5122,192.155,191.4924,191.6408,5231.0
2024-03-26 09:45:00,193.53,194.05,193.53,194.05,2178.0,191.3935,191.9078,191.3935,191.9078,2178.0
2024-03-26 09:50:00,194.07,194.2,193.89,194.2,2518.0,191.9276,192.0561,191.7496,192.0561,2518.0
2024-03-26 09:55:00,194.26,194.26,193.95,194.14,5384.0,192.1155,192.1155,191.8089,191.9968,5384.0
2024-03-26 10:00:00,194.15,194.15,194.0,194.0,2506.0,192.0067,192.0067,191.8583,191.8583,2506.0
2024-03-26 10:05:00,194.08,194.22,194.02,194.13,1106.0,191.9375,192.0759,191.8781,191.9869,1106.0
2024-03-26 10:10:00,194.11,194.39,194.0,194.38,7731.0,191.9671,192.244,191.8583,192.2342,7731.0
2024-03-26 10:15:00,194.35,194.66,194.34,194.58,2901.0,192.2045,192.5111,192.1946,192.4319,2901.0
2024-03-26 10:20:00,194.48,194.53,194.22,194.24,1204.0,192.333,192.3825,192.0759,192.0957,1204.0
2024-03-26 10:25:00,194.22,194.36,194.19,194.29,1785.0,192.0759,192.2144,192.0462,192.1451,1785.0
2024-03-26 10:30:00,194.26,194.26,193.95,194.01,6085.0,192.1155,192.1155,191.8089,191.8682,6085.0
2024-03-26 10:35:00,194.03,194.26,194.02,194.18,1312.0,191.888,192.1155,191.8781,192.0364,1312.0
2024-03-26 10:40:00,194.23,194.68,194.22,194.68,2254.0,192.0858,192.5308,192.0759,192.5308,2254.0
2024-03-26 10:45:00,194.63,194.69,194.45,194.47,3225.0,192.4814,192.5407,192.3034,192.3232,3225.0
2024-03-26 10:50:00,194.48,194.53,194.28,194.28,3721.0,192.333,192.3825,192.1353,192.1353,3721.0
2024-03-26 10:55:00,194.19,194.2,193.95,193.98,2925.0,192.0462,192.0561,191.8089,191.8386,2925.0
2024-03-26 11:00:00,194.06,194.13,194.0,194.08,7351.0,191.9177,191.9869,191.8583,191.9375,7351.0
2024-03-26 11:05:00,194.07,194.09,193.96,194.0,5308.0,191.9276,191.9474,191.8188,191.8583,5308.0
2024-03-26 11:10:00,193.99,194.22,193.98,194.22,8327.0,191.8485,192.0759,191.8386,192.0759,8327.0
2024-03-26 11:15:00,194.22,194.45,194.16,194.43,2435.0,192.0759,192.3034,192.0166,192.2836,2435.0
2024-03-26 11:20:00,194.43,194.5,194.36,194.5,4926.0,192.2836,192.3528,192.2144,192.3528,4926.0
2024-03-26 11:25:00,194.43,194.58,194.31,194.58,6507.0,192.2836,192.4319,192.1649,192.4319,6507.0
2024-03-26 11:30:00,194.63,194.99,194.63,194.81,12035.0,192.4814,192.8374,192.4814,192.6594,12035.0
2024-03-26 11:35:00,194.84,194.84,194.26,194.27,1877.0,192.6891,192.6891,192.1155,192.1254,1877.0
2024-03-26 11:40:00,194.17,194.25,193.89,194.02,17634.0,192.0265,192.1056,191.7496,191.8781,17634.0
2024-03-26 11:45:00,194.0,194.23,193.96,194.16,5943.0,191.8583,192.0858,191.8188,192.0166,5943.0
2024-03-26 11:50:00,194.15,194.41,194.09,194.33,3841.0,192.0067,192.2638,191.9474,192.1847,3841.0
2024-03-26 11:55:00,194.1,194.1,193.94,194.08,3520.0,191.9572,191.9572,191.799,191.9375,3520.0
2024-03-26 12:00:00,194.0,194.09,193.97,194.08,5045.0,191.8583,191.9474,191.8287,191.9375,5045.0
2024-03-26 12:05:00,194.14,194.2,194.08,194.2,2153.0,191.9968,192.0561,191.9375,192.0561,2153.0
2024-03-26 12:10:00,194.2,194.41,194.17,194.3,4221.0,192.0561,192.2638,192.0265,192.155,4221.0
2024-03-26 12:15:00,194.31,194.42,194.26,194.26,1046.0,192.1649,192.2737,192.1155,192.1155,1046.0
2024-03-26 12:20:00,194.24,194.31,194.13,194.3,2638.0,192.0957,192.1649,191.9869,192.155,2638.0
2024-03-26 12:25:00,194.3,194.55,194.29,194.55,4569.0,192.155,192.4023,192.1451,192.4023,4569.0
2024-03-26 12:30:00,194.49,194.6,194.46,194.53,4536.0,192.3429,192.4517,192.3133,192.3825,4536.0
2024-03-26 12:35:00,194.4,194.51,194.36,194.51,1265.0,192.2539,192.3627,192.2144,192.3627,1265.0
2024-03-26 12:40:00,194.41,194.75,194.41,194.75,7012.0,192.2638,192.6001,192.2638,192.6001,7012.0
2024-03-26 12:45:00,194.73,194.74,194.67,194.74,500.0,192.5803,192.5902,192.521,192.5902,500.0
2024-03-26 12:50:00,194.67,194.92,194.66,194.92,3410.0,192.521,192.7682,192.5111,192.7682,3410.0
2024-03-26 12:55:00,194.92,195.04,194.83,194.94,10398.0,192.7682,192.8869,192.6792,192.788,10398.0
2024-03-26 13:00:00,194.94,194.96,194.69,194.7,3583.0,192.788,192.8077,192.5407,192.5506,3583.0
2024-03-26 13:05:00,194.78,194.81,194.74,194.81,1934.0,192.6297,192.6594,192.5902,192.6594,1934.0
2024-03-26 13:10:00,194.81,194.9,194.76,194.89,4019.0,192.6594,192.7484,192.61,192.7385,4019.0
2024-03-26 13:15:00,194.86,194.99,194.86,194.92,5449.0,192.7089,192.8374,192.7089,192.7682,5449.0
2024-03-26 13:20:00,194.9,194.99,194.9,194.97,1554.0,192.7484,192.8374,192.7484,192.8176,1554.0
2024-03-26 13:25:00,194.97,195.2,194.96,195.03,9304.0,192.8176,193.0451,192.8077,192.877,9304.0
2024-03-26 13:30:00,195.01,195.26,195.01,195.1,15579.0,192.8572,193.1044,192.8572,192.9462,15579.0
2024-03-26 13:35:00,195.12,195.12,194.87,194.9,10435.0,192.966,192.966,192.7187,192.7484,10435.0
2024-03-26 13:40:00,194.86,195.13,194.86,194.97,5247.0,192.7089,192.9759,192.7089,192.8176,5247.0
2024-03-26 13:45:00,194.98,194.98,194.88,194.89,1703.0,192.8275,192.8275,192.7286,192.7385,1703.0
2024-03-26 13:50:00,194.84,194.88,194.77,194.85,3423.0,192.6891,192.7286,192.6198,192.699,3423.0
2024-03-26 13:55:00,194.88,194.93,194.87,194.89,2528.0,192.7286,192.7781,192.7187,192.7385,2528.0
2024-03-26 14:00:00,194.87,194.87,194.69,194.78,2916.0,192.7187,192.7187,192.5407,192.6297,2916.0
2024-03-26 14:05:00,194.75,194.9,194.72,194.89,5776.0,192.6001,192.7484,192.5704,192.7385,5776.0
2024-03-26 14:10:00,194.92,194.96,194.86,194.92,2642.0,192.7682,192.8077,192.7089,192.7682,2642.0
2024-03-26 14:15:00,194.99,195.18,194.99,195.11,2647.0,192.8374,193.0253,192.8374,192.9561,2647.0
2024-03-26 14:20:00,195.08,195.25,195.08,195.24,3958.0,192.9264,193.0945,192.9264,193.0847,3958.0
2024-03-26 14:25:00,195.24,195.26,195.08,195.08,12185.0,193.0847,193.1044,192.9264,192.9264,12185.0
2024-03-26 14:30:00,195.11,195.11,194.94,195.0,3068.0,192.9561,192.9561,192.788,192.8473,3068.0
2024-03-26 14:35:00,195.01,195.03,195.0,195.02,1116.0,192.8572,192.877,192.8473,192.8671,1116.0
2024-03-26 14:40:00,195.05,195.11,195.04,195.09,4944.0,192.8968,192.9561,192.8869,192.9363,4944.0
2024-03-26 14:45:00,195.02,195.03,194.97,194.99,2874.0,192.8671,192.877,192.8176,192.8374,2874.0
2024-03-26 14:50:00,195.06,195.23,195.05,195.2,5611.0,192.9066,193.0748,192.8968,193.0451,5611.0
2024-03-26 14:55:00,195.24,195.36,195.21,195.36,3685.0,193.0847,193.2033,193.055,193.2033,3685.0
2024-03-26 15:00:00,195.34,195.34,194.94,194.97,5554.0,193.1836,193.1836,192.788,192.8176,5554.0
2024-03-26 15:05:00,195.03,195.19,194.99,195.18,4698.0,192.877,193.0352,192.8374,193.0253,4698.0
2024-03-26 15:10:00,195.19,195.42,195.19,195.27,14880.0,193.0352,193.2627,193.0352,193.1143,14880.0
2024-03-26 15:15:00,195.33,195.44,195.28,195.38,6789.0,193.1737,193.2825,193.1242,193.2231,6789.0
2024-03-26 15:20:00,195.39,195.45,195.34,195.38,6711.0,193.233,193.2923,193.1836,193.2231,6711.0
2024-03-26 15:25:00,195.4,195.66,195.39,195.46,10613.0,193.2429,193.5,193.233,193.3022,10613.0
2024-03-26 15:30:00,195.37,195.41,195.19,195.34,7118.0,193.2132,193.2528,193.0352,193.1836,7118.0
2024-03-26 15:35:00,195.44,195.44,194.95,195.01,12818.0,193.2825,193.2825,192.7979,192.8572,12818.0
2024-03-26 15:40:00,195.01,195.07,194.74,194.74,33923.0,192.8572,192.9165,192.5902,192.5902,33923.0
2024-03-26 15:45:00,194.75,194.75,194.23,194.32,13557.0,192.6001,192.6001,192.0858,192.1748,13557.0
2024-03-26 15:50:00,194.28,194.68,194.24,194.66,18606.0,192.1353,192.5308,192.0957,192.5111,18606.0
2024-03-26 15:55:00,194.62,194.77,194.14,194.19,77752.0,192.4715,192.6198,191.9968,192.0462,77752.0
2024-03-27 09:30:00,195.49,195.7,194.21,195.15,25344.0,193.3319,193.5396,192.066,192.9957,25344.0
2024-03-27 09:35:00,195.36,196.75,195.36,196.53,1815.0,193.2033,194.578,193.2033,194.3604,1815.0
2024-03-27 09:40:00,196.44,196.44,196.31,196.31,500.0,194.2714,194.2714,194.1428,194.1428,500.0
2024-03-27 09:45:00,196.29,196.29,195.96,195.96,400.0,194.1231,194.1231,193.7967,193.7967,400.0
2024-03-27 09:50:00,195.53,195.75,194.75,195.0,2500.0,193.3715,193.589,192.6001,192.8473,2500.0
2024-03-27 09:55:00,195.0,195.0,195.0,195.0,100.0,192.8473,192.8473,192.8473,192.8473,100.0
2024-03-27 10:00:00,195.31,195.41,194.99,195.0,3592.0,193.1539,193.2528,192.8374,192.8473,3592.0
2024-03-27 10:05:00,195.08,195.39,195.0,195.3,3256.0,192.9264,193.233,192.8473,193.144,3256.0
2024-03-27 10:10:00,195.36,195.54,195.29,195.38,3173.0,193.2033,193.3813,193.1341,193.2231,3173.0
2024-03-27 10:15:00,195.45,195.57,195.32,195.45,5154.0,193.2923,193.411,193.1638,193.2923,5154.0
2024-03-27 10:20:00,195.42,195.5,195.29,195.36,11056.0,193.2627,193.3418,193.1341,193.2033,11056.0
2024-03-27 10:25:00,195.51,195.75,195.43,195.63,6007.0,193.3517,193.589,193.2726,193.4704,6007.0
2024-03-27 10:30:00,195.64,195.85,195.61,195.7,5224.0,193.4802,193.6879,193.4506,193.5396,5224.0
2024-03-27 10:35:00,195.75,196.12,195.75,196.12,22867.0,193.589,193.9549,193.589,193.9549,22867.0
2024-03-27 10:40:00,196.15,196.2,196.06,196.12,2845.0,193.9846,194.0341,193.8956,193.9549,2845.0
2024-03-27 10:45:00,196.14,196.31,196.09,196.3,813.0,193.9747,194.1428,193.9253,194.133,813.0
2024-03-27 10:50:00,196.25,196.33,196.01,196.01,3515.0,194.0835,194.1626,193.8462,193.8462,3515.0
2024-03-27 10:55:00,196.02,196.02,195.96,195.96,200.0,193.856,193.856,193.7967,193.7967,200.0
2024-03-27 11:00:00,195.89,195.92,195.64,195.82,5781.0,193.7275,193.7572,193.4802,193.6583,5781.0
2024-03-27 11:05:00,195.78,195.95,195.78,195.91,600.0,193.6187,193.7868,193.6187,193.7473,600.0
2024-03-27 11:10:00,196.0,196.0,195.4,195.66,4148.0,193.8363,193.8363,193.2429,193.5,4148.0
2024-03-27 11:15:00,195.65,195.8,195.6,195.8,1440.0,193.4901,193.6385,193.4407,193.6385,1440.0
2024-03-27 11:20:00,195.69,195.69,194.95,195.02,3168.0,193.5297,193.5297,192.7979,192.8671,3168.0
2024-03-27 11:25:00,195.06,195.1,194.85,194.98,3105.0,192.9066,192.9462,192.699,192.8275,3105.0
2024-03-27 11:30:00,195.0,195.21,194.83,195.19,4329.0,192.8473,193.055,192.6792,193.0352,4329.0
2024-03-27 11:35:00,195.19,195.46,195.18,195.34,3614.0,193.0352,193.3022,193.0253,193.1836,3614.0
2024-03-27 11:40:00,195.38,195.79,195.38,195.54,3511.0,193.2231,193.6286,193.2231,193.3813,3511.0
2024-03-27 11:45:00,195.62,195.63,195.28,195.28,4084.0,193.4605,193.4704,193.1242,193.1242,4084.0
2024-03-27 11:50:00,195.29,195.38,195.29,195.38,1100.0,193.1341,193.2231,193.1341,193.2231,1100.0
2024-03-27 11:55:00,195.32,195.51,195.32,195.32,2796.0,193.1638,193.3517,193.1638,193.1638,2796.0
2024-03-27 12:00:00,195.28,195.28,194.98,195.11,3118.0,193.1242,193.1242,192.8275,192.9561,3118.0
2024-03-27 12:05:00,195.03,195.26,195.03,195.16,3032.0,192.877,193.1044,192.877,193.0055,3032.0
2024-03-27 12:10:00,195.16,195.41,195.06,195.37,2348.0,193.0055,193.2528,192.9066,193.2132,2348.0
2024-03-27 12:15:00,195.33,195.47,195.31,195.47,2520.0,193.1737,193.3121,193.1539,193.3121,2520.0
2024-03-27 12:20:00,195.47,195.47,194.88,195.01,2922.0,193.3121,193.3121,192.7286,192.8572,2922.0
2024-03-27 12:25:00,194.98,195.33,194.98,195.33,4629.0,192.8275,193.1737,192.8275,193.1737,4629.0
2024-03-27 12:30:00,195.39,195.45,195.16,195.16,3840.0,193.233,193.2923,193.0055,193.0055,3840.0
2024-03-27 12:35:00,195.31,195.4,195.2,195.33,3100.0,193.1539,193.2429,193.0451,193.1737,3100.0
2024-03-27 12:40:00,195.26,195.37,195.14,195.14,4201.0,193.1044,193.2132,192.9858,192.9858,4201.0
2024-03-27 12:45:00,195.25,195.26,195.04,195.04,1701.0,193.0945,193.1044,192.8869,192.8869,1701.0
2024-03-27 12:50:00,195.12,195.42,195.05,195.39,5103.0,192.966,193.2627,192.8968,193.233,5103.0
2024-03-27 12:55:00,195.51,195.55,195.25,195.39,3352.0,193.3517,193.3912,193.0945,193.233,3352.0
2024-03-27 13:00:00,195.29,195.32,195.22,195.29,1324.0,193.1341,193.1638,193.0649,193.1341,1324.0
2024-03-27 13:05:00,195.28,195.3,195.05,195.05,1501.0,193.1242,193.144,192.8968,192.8968,1501.0
2024-03-27 13:10:00,194.97,195.0,194.95,195.0,600.0,192.8176,192.8473,192.7979,192.8473,600.0
2024-03-27 13:15:00,194.98,195.13,194.93,195.12,2096.0,192.8275,192.9759,192.7781,192.966,2096.0
2024-03-27 13:20:00,195.09,195.17,195.05,195.13,1800.0,192.9363,193.0154,192.8968,192.9759,1800.0
2024-03-27 13:25:00,195.2,195.66,195.2,195.66,3200.0,193.0451,193.5,193.0451,193.5,3200.0
2024-03-27 13:30:00,195.68,195.68,195.49,195.49,1700.0,193.5198,193.5198,193.3319,193.3319,1700.0
2024-03-27 13:35:00,195.58,195.63,195.54,195.58,1500.0,193.4209,193.4704,193.3813,193.4209,1500.0
2024-03-27 13:40:00,195.58,195.64,195.54,195.59,1490.0,193.4209,193.4802,193.3813,193.4308,1490.0
2024-03-27 13:45:00,195.64,195.66,195.59,195.61,876.0,193.4802,193.5,193.4308,193.4506,876.0
2024-03-27 13:50:00,195.62,195.69,195.61,195.64,1247.0,193.4605,193.5297,193.4506,193.4802,1247.0
2024-03-27 13:55:00,195.64,195.64,195.54,195.55,1464.0,193.4802,193.4802,193.3813,193.3912,1464.0
2024-03-27 14:00:00,195.57,195.67,195.56,195.67,1300.0,193.411,193.5099,193.4011,193.5099,1300.0
2024-03-27 14:05:00,195.67,195.74,195.65,195.71,1900.0,193.5099,193.5791,193.4901,193.5495,1900.0
2024-03-27 14:10:00,195.72,195.9,195.63,195.64,2667.0,193.5594,193.7374,193.4704,193.4802,2667.0
2024-03-27 14:15:00,195.8,195.85,195.65,195.81,1699.0,193.6385,193.6879,193.4901,193.6484,1699.0
2024-03-27 14:20:00,195.78,195.78,195.68,195.77,1125.0,193.6187,193.6187,193.5198,193.6088,1125.0
2024-03-27 14:25:00,195.78,195.85,195.7,195.77,4969.0,193.6187,193.6879,193.5396,193.6088,4969.0
2024-03-27 14:30:00,195.78,195.88,195.71,195.71,1551.0,193.6187,193.7176,193.5495,193.5495,1551.0
2024-03-27 14:35:00,195.68,195.68,195.57,195.59,869.0,193.5198,193.5198,193.411,193.4308,869.0
2024-03-27 14:40:00,195.56,195.58,195.46,195.49,2636.0,193.4011,193.4209,193.3022,193.3319,2636.0
2024-03-27 14:45:00,195.41,195.6,195.32,195.36,5446.0,193.2528,193.4407,193.1638,193.2033,5446.0
2024-03-27 14:50:00,195.43,195.43,195.16,195.22,1910.0,193.2726,193.2726,193.0055,193.0649,1910.0
2024-03-27 14:55:00,195.22,195.28,195.12,195.27,1900.0,193.0649,193.1242,192.966,193.1143,1900.0
2024-03-27 15:00:00,195.28,195.35,195.17,195.34,1744.0,193.1242,193.1934,193.0154,193.1836,1744.0
2024-03-27 15:05:00,195.34,195.36,195.22,195.28,1705.0,193.1836,193.2033,193.0649,193.1242,1705.0
2024-03-27 15:10:00,195.28,195.36,195.27,195.34,1760.0,193.1242,193.2033,193.1143,193.1836,1760.0
2024-03-27 15:15:00,195.25,195.29,195.0,195.0,2322.0,193.0945,193.1341,192.8473,192.8473,2322.0
2024-03-27 15:20:00,195.0,195.32,194.97,195.23,3600.0,192.8473,193.1638,192.8176,193.0748,3600.0
2024-03-27 15:25:00,195.25,195.64,195.2,195.49,3377.0,193.0945,193.4802,193.0451,193.3319,3377.0
2024-03-27 15:30:00,195.56,195.79,195.49,195.65,4710.0,193.4011,193.6286,193.3319,193.4901,4710.0
2024-03-27 15:35:00,195.65,196.01,195.6,196.0,4525.0,193.4901,193.8462,193.4407,193.8363,4525.0
2024-03-27 15:40:00,195.97,196.11,195.91,196.01,6403.0,193.8066,193.9451,193.7473,193.8462,6403.0
2024-03-27 15:45:00,196.11,196.21,195.91,196.07,8208.0,193.9451,194.044,193.7473,193.9055,8208.0
2024-03-27 15:50:00,196.04,196.22,195.93,196.16,15387.0,193.8758,194.0538,193.767,193.9945,15387.0
2024-03-27 15:55:00,196.17,196.43,196.05,196.3,37215.0,194.0044,194.2615,193.8857,194.133,37215.0
2024-03-28 09:30:00,197.14,198.0,196.47,198.0,6565.0,194.9637,195.8142,194.3011,195.8142,6565.0
2024-03-28 09:35:00,197.51,197.78,197.0,197.17,9461.0,195.3296,195.5966,194.8252,194.9934,9461.0
2024-03-28 09:40:00,197.33,198.0,197.33,197.8,6065.0,195.1516,195.8142,195.1516,195.6164,6065.0
2024-03-28 09:45:00,197.74,197.78,197.74,197.78,937.0,195.5571,195.5966,195.5571,195.5966,937.0
2024-03-28 09:50:00,197.66,197.87,197.53,197.8,11623.0,195.4779,195.6856,195.3494,195.6164,11623.0
2024-03-28 09:55:00,197.89,197.93,197.79,197.82,2300.0,195.7054,195.745,195.6065,195.6362,2300.0
2024-03-28 10:00:00,197.85,198.02,197.85,198.02,3871.0,195.6658,195.834,195.6658,195.834,3871.0
2024-03-28 10:05:00,197.94,197.96,197.84,197.95,1834.0,195.7549,195.7746,195.656,195.7647,1834.0
2024-03-28 10:10:00,197.97,198.26,197.93,198.21,1430.0,195.7845,196.0713,195.745,196.0219,1430.0
2024-03-28 10:15:00,198.19,198.3,197.98,198.3,3828.0,196.0021,196.1109,195.7944,196.1109,3828.0
2024-03-28 10:20:00,198.25,198.34,198.24,198.29,1819.0,196.0614,196.1504,196.0515,196.101,1819.0
2024-03-28 10:25:00,198.28,198.28,198.04,198.08,1077.0,196.0911,196.0911,195.8537,195.8933,1077.0
2024-03-28 10:30:00,198.03,198.05,197.92,198.05,1873.0,195.8439,195.8636,195.7351,195.8636,1873.0
2024-03-28 10:35:00,198.08,198.08,197.91,197.91,1212.0,195.8933,195.8933,195.7252,195.7252,1212.0
2024-03-28 10:40:00,198.0,198.09,197.99,198.0,1436.0,195.8142,195.9032,195.8043,195.8142,1436.0
2024-03-28 10:45:00,198.13,198.13,197.97,198.1,4166.0,195.9428,195.9428,195.7845,195.9131,4166.0
2024-03-28 10:50:00,198.05,198.12,197.97,198.1,3189.0,195.8636,195.9329,195.7845,195.9131,3189.0
2024-03-28 10:55:00,197.98,198.04,197.56,197.66,4732.0,195.7944,195.8537,195.379,195.4779,4732.0
2024-03-28 11:00:00,197.64,197.64,197.6,197.61,521.0,195.4582,195.4582,195.4186,195.4285,521.0
2024-03-28 11:05:00,197.61,197.61,197.58,197.59,912.0,195.4285,195.4285,195.3988,195.4087,912.0
2024-03-28 11:10:00,197.59,197.87,197.58,197.87,2259.0,195.4087,195.6856,195.3988,195.6856,2259.0
2024-03-28 11:15:00,197.86,197.98,197.77,197.82,2300.0,195.6757,195.7944,195.5867,195.6362,2300.0
2024-03-28 11:20:00,197.75,197.77,197.53,197.55,2381.0,195.5669,195.5867,195.3494,195.3692,2381.0
2024-03-28 11:25:00,197.55,197.71,197.5,197.68,5427.0,195.3692,195.5274,195.3197,195.4977,5427.0
2024-03-28 11:30:00,197.62,197.62,197.38,197.42,11124.0,195.4384,195.4384,195.201,195.2406,11124.0
2024-03-28 11:35:00,197.33,197.71,197.33,197.71,3381.0,195.1516,195.5274,195.1516,195.5274,3381.0
2024-03-28 11:40:00,197.77,197.81,197.7,197.81,1000.0,195.5867,195.6263,195.5175,195.6263,1000.0
2024-03-28 11:45:00,197.82,197.82,197.77,197.77,500.0,195.6362,195.6362,195.5867,195.5867,500.0
2024-03-28 11:50:00,197.87,198.01,197.87,197.99,810.0,195.6856,195.8241,195.6856,195.8043,810.0
2024-03-28 11:55:00,197.9,197.92,197.76,197.76,2264.0,195.7153,195.7351,195.5768,195.5768,2264.0
2024-03-28 12:00:00,197.9,198.03,197.9,198.03,902.0,195.7153,195.8439,195.7153,195.8439,902.0
2024-03-28 12:05:00,198.14,198.14,198.0,198.05,402.0,195.9526,195.9526,195.8142,195.8636,402.0
2024-03-28 12:10:00,197.84,197.99,197.74,197.99,1641.0,195.656,195.8043,195.5571,195.8043,1641.0
2024-03-28 12:15:00,197.96,198.01,197.94,197.98,663.0,195.7746,195.8241,195.7549,195.7944,663.0
2024-03-28 12:20:00,197.95,198.07,197.94,198.07,1201.0,195.7647,195.8834,195.7549,195.8834,1201.0
2024-03-28 12:25:00,198.03,198.16,198.02,198.13,1804.0,195.8439,195.9724,195.834,195.9428,1804.0
2024-03-28 12:30:00,198.14,198.14,197.93,198.03,922.0,195.9526,195.9526,195.745,195.8439,922.0
2024-03-28 12:35:00,197.95,197.95,197.84,197.84,520.0,195.7647,195.7647,195.656,195.656,520.0
2024-03-28 12:40:00,197.88,198.0,197.88,197.92,1051.0,195.6955,195.8142,195.6955,195.7351,1051.0
2024-03-28 12:45:00,197.87,197.91,197.79,197.81,1709.0,195.6856,195.7252,195.6065,195.6263,1709.0
2024-03-28 12:50:00,197.86,197.86,197.78,197.86,900.0,195.6757,195.6757,195.5966,195.6757,900.0
2024-03-28 12:55:00,197.94,198.04,197.91,197.93,2291.0,195.7549,195.8537,195.7252,195.745,2291.0
2024-03-28 13:00:00,197.89,197.89,197.82,197.83,456.0,195.7054,195.7054,195.6362,195.6461,456.0
2024-03-28 13:05:00,197.84,197.99,197.84,197.9,1383.0,195.656,195.8043,195.656,195.7153,1383.0
2024-03-28 13:10:00,198.05,198.06,198.05,198.06,200.0,195.8636,195.8735,195.8636,195.8735,200.0
2024-03-28 13:15:00,197.96,198.01,197.93,198.01,700.0,195.7746,195.8241,195.745,195.8241,700.0
2024-03-28 13:20:00,197.96,197.97,197.9,197.9,200.0,195.7746,195.7845,195.7153,195.7153,200.0
2024-03-28 13:25:00,197.92,198.01,197.92,197.98,674.0,195.7351,195.8241,195.7351,195.7944,674.0
2024-03-28 13:30:00,197.9,197.96,197.89,197.93,626.0,195.7153,195.7746,195.7054,195.745,626.0
2024-03-28 13:35:00,197.93,198.13,197.93,198.05,2864.0,195.745,195.9428,195.745,195.8636,2864.0
2024-03-28 13:40:00,198.13,198.14,198.11,198.11,300.0,195.9428,195.9526,195.923,195.923,300.0
2024-03-28 13:45:00,198.11,198.17,198.11,198.13,600.0,195.923,195.9823,195.923,195.9428,600.0
2024-03-28 13:50:00,198.0,198.0,197.95,197.95,300.0,195.8142,195.8142,195.7647,195.7647,300.0
2024-03-28 13:55:00,197.9,197.96,197.88,197.96,1262.0,195.7153,195.7746,195.6955,195.7746,1262.0
2024-03-28 14:00:00,197.94,198.19,197.93,198.19,2593.0,195.7549,196.0021,195.745,196.0021,2593.0
2024-03-28 14:05:00,198.07,198.27,198.06,198.26,1000.0,195.8834,196.0812,195.8735,196.0713,1000.0
2024-03-28 14:10:00,198.26,198.26,198.26,198.26,0.0,196.0713,196.0713,196.0713,196.0713,0.0
2024-03-28 14:15:00,198.27,198.36,198.27,198.31,400.0,196.0812,196.1702,196.0812,196.1208,400.0
2024-03-28 14:20:00,198.26,198.26,198.23,198.24,200.0,196.0713,196.0713,196.0417,196.0515,200.0
2024-03-28 14:25:00,198.29,198.47,198.29,198.47,1925.0,196.101,196.279,196.101,196.279,1925.0
2024-03-28 14:30:00,198.34,198.39,198.22,198.26,1812.0,196.1504,196.1999,196.0318,196.0713,1812.0
2024-03-28 14:35:00,198.21,198.21,197.81,197.95,8556.0,196.0219,196.0219,195.6263,195.7647,8556.0
2024-03-28 14:40:00,197.93,198.0,197.93,198.0,940.0,195.745,195.8142,195.745,195.8142,940.0
2024-03-28 14:45:00,198.02,198.11,198.02,198.11,700.0,195.834,195.923,195.834,195.923,700.0
2024-03-28 14:50:00,198.06,198.09,198.06,198.09,300.0,195.8735,195.9032,195.8735,195.9032,300.0
2024-03-28 14:55:00,198.06,198.21,198.05,198.16,2200.0,195.8735,196.0219,195.8636,195.9724,2200.0
2024-03-28 15:00:00,198.16,198.16,197.95,198.07,5873.0,195.9724,195.9724,195.7647,195.8834,5873.0
2024-03-28 15:05:00,198.04,198.29,198.04,198.27,4096.0,195.8537,196.101,195.8537,196.0812,4096.0
2024-03-28 15:10:00,198.25,198.25,198.13,198.15,1698.0,196.0614,196.0614,195.9428,195.9625,1698.0
2024-03-28 15:15:00,198.11,198.34,198.07,198.33,2500.0,195.923,196.1504,195.8834,196.1405,2500.0
2024-03-28 15:20:00,198.12,198.15,198.06,198.09,1400.0,195.9329,195.9625,195.8735,195.9032,1400.0
2024-03-28 15:25:00,198.08,198.25,198.04,198.25,4849.0,195.8933,196.0614,195.8537,196.0614,4849.0
2024-03-28 15:30:00,198.29,198.35,198.17,198.2,2122.0,196.101,196.1603,195.9823,196.012,2122.0
2024-03-28 15:35:00,198.14,198.21,198.05,198.16,3064.0,195.9526,196.0219,195.8636,195.9724,3064.0
2024-03-28 15:40:00,198.16,198.27,198.0,198.14,15656.0,195.9724,196.0812,195.8142,195.9526,15656.0
2024-03-28 15:45:00,198.17,198.34,198.13,198.14,4827.0,195.9823,196.1504,195.9428,195.9526,4827.0
2024-03-28 15:50:00,198.07,198.38,198.03,198.36,11734.0,195.8834,196.19,195.8439,196.1702,11734.0
2024-03-28 15:55:00,198.37,198.54,198.0,198.04,52196.0,196.1801,196.3482,195.8142,195.8537,52196.0
2024-04-01 09:30:00,198.31,198.31,197.5,197.78,7445.0,196.1208,196.1208,195.3197,195.5966,7445.0
2024-04-01 09:35:00,197.75,197.75,196.63,197.0,6278.0,195.5669,195.5669,194.4593,194.8252,6278.0
2024-04-01 09:40:00,197.16,197.86,196.75,197.86,17318.0,194.9835,195.6757,194.578,195.6757,17318.0
2024-04-01 09:45:00,197.59,197.77,197.07,197.29,24051.0,195.4087,195.5867,194.8945,195.112,24051.0
2024-04-01 09:50:00,197.28,197.29,196.72,196.85,3900.0,195.1021,195.112,194.5483,194.6769,3900.0
2024-04-01 09:55:00,197.02,197.8,196.75,197.8,8198.0,194.845,195.6164,194.578,195.6164,8198.0
2024-04-01 10:00:00,197.74,197.78,197.03,197.14,21537.0,195.5571,195.5966,194.8549,194.9637,21537.0
2024-04-01 10:05:00,197.13,197.26,196.82,197.1,27876.0,194.9538,195.0824,194.6472,194.9241,27876.0
2024-04-01 10:10:00,197.06,197.25,196.9,197.06,9919.0,194.8846,195.0725,194.7263,194.8846,9919.0
2024-04-01 10:15:00,197.07,197.23,196.06,196.47,36822.0,194.8945,195.0527,193.8956,194.3011,36822.0
2024-04-01 10:20:00,196.48,196.51,196.12,196.12,19998.0,194.311,194.3406,193.9549,193.9549,19998.0
2024-04-01 10:25:00,196.12,196.3,195.87,195.94,21236.0,193.9549,194.133,193.7077,193.7769,21236.0
2024-04-01 10:30:00,195.7,195.92,195.51,195.88,18073.0,193.5396,193.7572,193.3517,193.7176,18073.0
2024-04-01 10:35:00,195.93,196.4,195.8,196.03,22261.0,193.767,194.2319,193.6385,193.8659,22261.0
2024-04-01 10:40:00,196.14,196.21,195.77,196.16,20976.0,193.9747,194.044,193.6088,193.9945,20976.0
2024-04-01 10:45:00,196.13,196.15,195.59,195.82,8987.0,193.9648,193.9846,193.4308,193.6583,8987.0
2024-04-01 10:50:00,195.82,196.48,195.75,196.36,7080.0,193.6583,194.311,193.589,194.1923,7080.0
2024-04-01 10:55:00,196.36,196.61,195.68,195.7,7699.0,194.1923,194.4395,193.5198,193.5396,7699.0
2024-04-01 11:00:00,195.73,195.89,195.55,195.89,6769.0,193.5692,193.7275,193.3912,193.7275,6769.0
2024-04-01 11:05:00,195.9,195.94,195.33,195.39,7570.0,193.7374,193.7769,193.1737,193.233,7570.0
2024-04-01 11:10:00,195.29,195.46,195.23,195.4,2365.0,193.1341,193.3022,193.0748,193.2429,2365.0
2024-04-01 11:15:00,195.46,195.51,195.22,195.23,3816.0,193.3022,193.3517,193.0649,193.0748,3816.0
2024-04-01 11:20:00,195.31,195.31,194.64,194.7,10331.0,193.1539,193.1539,192.4913,192.5506,10331.0
2024-04-01 11:25:00,194.7,194.74,194.45,194.47,6012.0,192.5506,192.5902,192.3034,192.3232,6012.0
2024-04-01 11:30:00,194.47,194.72,194.37,194.37,8305.0,192.3232,192.5704,192.2243,192.2243,8305.0
2024-04-01 11:35:00,194.37,194.37,193.85,193.85,4636.0,192.2243,192.2243,191.71,191.71,4636.0
2024-04-01 11:40:00,193.81,193.82,193.69,193.73,2550.0,191.6704,191.6803,191.5518,191.5913,2550.0
2024-04-01 11:45:00,193.78,193.92,193.57,193.92,7068.0,191.6408,191.7792,191.4331,191.7792,7068.0
2024-04-01 11:50:00,193.83,193.84,193.1,193.16,6915.0,191.6902,191.7001,190.9683,191.0276,6915.0
2024-04-01 11:55:00,193.16,193.23,193.02,193.15,4272.0,191.0276,191.0968,190.8892,191.0177,4272.0
2024-04-01 12:00:00,193.03,193.13,192.95,193.08,8124.0,190.8991,190.998,190.8199,190.9485,8124.0
2024-04-01 12:05:00,193.13,193.2,192.81,192.86,7976.0,190.998,191.0672,190.6815,190.7309,7976.0
2024-04-01 12:10:00,192.81,192.81,192.55,192.59,3206.0,190.6815,190.6815,190.4244,190.4639,3206.0
2024-04-01 12:15:00,192.6,192.74,192.5,192.5,5227.0,190.4738,190.6123,190.3749,190.3749,5227.0
2024-04-01 12:20:00,192.5,192.58,192.3,192.42,4636.0,190.3749,190.454,190.1771,190.2958,4636.0
2024-04-01 12:25:00,192.4,192.78,192.32,192.74,8861.0,190.276,190.6518,190.1969,190.6123,8861.0
2024-04-01 12:30:00,192.78,192.78,192.51,192.68,7756.0,190.6518,190.6518,190.3848,190.5529,7756.0
2024-04-01 12:35:00,192.72,193.1,192.72,193.1,5024.0,190.5925,190.9683,190.5925,190.9683,5024.0
2024-04-01 12:40:00,193.13,193.34,193.13,193.17,1717.0,190.998,191.2056,190.998,191.0375,1717.0
2024-04-01 12:45:00,193.34,193.34,193.01,193.12,6428.0,191.2056,191.2056,190.8793,190.9881,6428.0
2024-04-01 12:50:00,193.13,193.13,192.65,192.65,10363.0,190.998,190.998,190.5233,190.5233,10363.0
2024-04-01 12:55:00,192.59,192.59,192.31,192.32,5099.0,190.4639,190.4639,190.187,190.1969,5099.0
2024-04-01 13:00:00,192.32,192.32,191.71,191.74,5943.0,190.1969,190.1969,189.5936,189.6233,5943.0
2024-04-01 13:05:00,191.63,191.74,191.23,191.28,8049.0,189.5145,189.6233,189.1189,189.1684,8049.0
2024-04-01 13:10:00,191.29,191.4,191.21,191.32,6113.0,189.1783,189.287,189.0991,189.2079,6113.0
2024-04-01 13:15:00,191.26,191.26,190.95,190.96,2928.0,189.1486,189.1486,188.842,188.8519,2928.0
2024-04-01 13:20:00,190.95,191.21,190.93,191.02,6500.0,188.842,189.0991,188.8222,188.9112,6500.0
2024-04-01 13:25:00,191.01,191.39,191.01,191.2,11193.0,188.9014,189.2772,188.9014,189.0893,11193.0
2024-04-01 13:30:00,191.15,191.15,190.56,190.56,7854.0,189.0398,189.0398,188.4563,188.4563,7854.0
2024-04-01 13:35:00,190.62,190.77,190.37,190.56,9446.0,188.5157,188.664,188.2684,188.4563,9446.0
2024-04-01 13:40:00,190.55,190.73,190.53,190.73,5646.0,188.4464,188.6244,188.4267,188.6244,5646.0
2024-04-01 13:45:00,190.7,190.91,190.62,190.77,4841.0,188.5948,188.8025,188.5157,188.664,4841.0
2024-04-01 13:50:00,190.78,190.84,190.48,190.53,4229.0,188.6739,188.7332,188.3772,188.4267,4229.0
2024-04-01 13:55:00,190.59,190.77,190.47,190.77,5493.0,188.486,188.664,188.3673,188.664,5493.0
2024-04-01 14:00:00,190.83,190.88,190.56,190.69,7744.0,188.7233,188.7728,188.4563,188.5849,7744.0
2024-04-01 14:05:00,190.56,190.72,190.56,190.66,5307.0,188.4563,188.6146,188.4563,188.5552,5307.0
2024-04-01 14:10:00,190.66,190.87,190.65,190.87,4183.0,188.5552,188.7629,188.5453,188.7629,4183.0
2024-04-01 14:15:00,190.94,191.22,190.94,191.13,4184.0,188.8321,189.109,188.8321,189.02,4184.0
2024-04-01 14:20:00,191.13,191.22,191.01,191.17,4745.0,189.02,189.109,188.9014,189.0596,4745.0
2024-04-01 14:25:00,191.08,191.22,190.95,191.0,4639.0,188.9706,189.109,188.842,188.8915,4639.0
2024-04-01 14:30:00,190.98,191.12,190.89,190.92,3200.0,188.8717,189.0101,188.7827,188.8123,3200.0
2024-04-01 14:35:00,190.92,190.92,190.86,190.9,4686.0,188.8123,188.8123,188.753,188.7926,4686.0
2024-04-01 14:40:00,190.94,191.21,190.94,191.16,3683.0,188.8321,189.0991,188.8321,189.0497,3683.0
2024-04-01 14:45:00,191.11,191.11,190.83,190.83,5008.0,189.0003,189.0003,188.7233,188.7233,5008.0
2024-04-01 14:50:00,190.83,190.86,190.65,190.71,3638.0,188.7233,188.753,188.5453,188.6047,3638.0
2024-04-01 14:55:00,190.69,190.8,190.61,190.78,2703.0,188.5849,188.6937,188.5058,188.6739,2703.0
2024-04-01 15:00:00,190.77,190.96,190.72,190.96,2225.0,188.664,188.8519,188.6146,188.8519,2225.0
2024-04-01 15:05:00,191.0,191.07,190.95,191.0,6768.0,188.8915,188.9607,188.842,188.8915,6768.0
2024-04-01 15:10:00,190.94,190.96,190.73,190.73,6247.0,188.8321,188.8519,188.6244,188.6244,6247.0
2024-04-01 15:15:00,190.79,190.85,190.55,190.55,6398.0,188.6838,188.7431,188.4464,188.4464,6398.0
2024-04-01 15:20:00,190.59,190.65,190.4,190.58,5268.0,188.486,188.5453,188.2981,188.4761,5268.0
2024-04-01 15:25:00,190.57,190.6,190.24,190.32,5676.0,188.4662,188.4959,188.1399,188.219,5676.0
2024-04-01 15:30:00,190.36,190.59,190.36,190.51,11557.0,188.2585,188.486,188.2585,188.4069,11557.0
2024-04-01 15:35:00,190.5,190.77,190.46,190.65,8195.0,188.397,188.664,188.3574,188.5453,8195.0
2024-04-01 15:40:00,190.68,190.96,190.49,190.52,23840.0,188.575,188.8519,188.3871,188.4168,23840.0
2024-04-01 15:45:00,190.48,190.53,189.97,190.06,33711.0,188.3772,188.4267,187.8728,187.9618,33711.0
2024-04-01 15:50:00,190.1,190.11,189.62,189.72,51648.0,188.0014,188.0113,187.5267,187.6256,51648.0
2024-04-01 15:55:00,189.72,189.72,189.24,189.32,123406.0,187.6256,187.6256,187.1509,187.23,123406.0
2024-04-02 09:30:00,187.59,188.06,186.96,187.92,21996.0,185.5191,185.9839,184.8961,185.8455,21996.0
2024-04-02 09:35:00,187.96,188.29,186.37,186.67,27425.0,185.885,186.2114,184.3126,184.6093,27425.0
2024-04-02 09:40:00,186.53,186.71,185.01,185.03,9323.0,184.4708,184.6488,182.9676,182.9874,9323.0
2024-04-02 09:45:00,185.03,185.09,184.66,184.7,5588.0,182.9874,183.0467,182.6215,182.661,5588.0
2024-04-02 09:50:00,185.02,185.02,183.91,184.57,6608.0,182.9775,182.9775,181.8797,182.5324,6608.0
2024-04-02 09:55:00,184.38,184.6,184.11,184.59,7524.0,182.3445,182.5621,182.0775,182.5522,7524.0
2024-04-02 10:00:00,184.49,185.12,184.49,185.01,6857.0,182.4533,183.0764,182.4533,182.9676,6857.0
2024-04-02 10:05:00,184.92,184.98,184.59,184.59,1637.0,182.8786,182.9379,182.5522,182.5522,1637.0
2024-04-02 10:10:00,184.65,184.65,183.91,184.17,3440.0,182.6116,182.6116,181.8797,182.1369,3440.0
2024-04-02 10:15:00,184.29,184.87,184.19,184.75,3590.0,182.2555,182.8291,182.1566,182.7105,3590.0
2024-04-02 10:20:00,184.72,185.09,184.72,184.99,3119.0,182.6808,183.0467,182.6808,182.9478,3119.0
2024-04-02 10:25:00,184.89,185.05,184.81,185.05,1797.0,182.8489,183.0072,182.7698,183.0072,1797.0
2024-04-02 10:30:00,184.99,185.39,184.99,185.39,3809.0,182.9478,183.3434,182.9478,183.3434,3809.0
2024-04-02 10:35:00,185.49,185.5,185.33,185.48,5522.0,183.4423,183.4522,183.2841,183.4324,5522.0
2024-04-02 10:40:00,185.56,185.56,185.21,185.31,2831.0,183.5115,183.5115,183.1654,183.2643,2831.0
2024-04-02 10:45:00,185.33,185.33,184.78,184.78,2236.0,183.2841,183.2841,182.7401,182.7401,2236.0
2024-04-02 10:50:00,184.71,184.85,184.69,184.78,2171.0,182.6709,182.8094,182.6511,182.7401,2171.0
2024-04-02 10:55:00,184.78,184.87,184.62,184.81,2583.0,182.7401,182.8291,182.5819,182.7698,2583.0
2024-04-02 11:00:00,184.73,184.87,184.58,184.76,2813.0,182.6907,182.8291,182.5423,182.7204,2813.0
2024-04-02 11:05:00,184.77,184.83,184.54,184.54,2197.0,182.7302,182.7896,182.5028,182.5028,2197.0
2024-04-02 11:10:00,184.48,184.66,184.47,184.66,3508.0,182.4434,182.6215,182.4336,182.6215,3508.0
2024-04-02 11:15:00,184.65,184.67,184.3,184.67,6080.0,182.6116,182.6313,182.2654,182.6313,6080.0
2024-04-02 11:20:00,184.76,185.01,184.7,184.95,3333.0,182.7204,182.9676,182.661,182.9083,3333.0
2024-04-02 11:25:00,184.91,184.91,184.8,184.8,1869.0,182.8687,182.8687,182.7599,182.7599,1869.0
2024-04-02 11:30:00,184.81,184.83,184.72,184.77,4735.0,182.7698,182.7896,182.6808,182.7302,4735.0
2024-04-02 11:35:00,184.85,185.21,184.81,185.15,7845.0,182.8094,183.1654,182.7698,183.106,7845.0
2024-04-02 11:40:00,185.2,185.21,185.0,185.0,929.0,183.1555,183.1654,182.9577,182.9577,929.0
2024-04-02 11:45:00,184.84,184.89,184.75,184.75,744.0,182.7995,182.8489,182.7105,182.7105,744.0
2024-04-02 11:50:00,184.66,184.73,184.59,184.65,1769.0,182.6215,182.6907,182.5522,182.6116,1769.0
2024-04-02 11:55:00,184.6,184.73,184.6,184.65,2395.0,182.5621,182.6907,182.5621,182.6116,2395.0
2024-04-02 12:00:00,184.68,184.68,184.08,184.09,2400.0,182.6412,182.6412,182.0479,182.0577,2400.0
2024-04-02 12:05:00,184.15,184.2,183.93,183.93,5168.0,182.1171,182.1665,181.8995,181.8995,5168.0
2024-04-02 12:10:00,183.95,184.14,183.94,184.14,3300.0,181.9193,182.1072,181.9094,182.1072,3300.0
2024-04-02 12:15:00,184.1,184.2,183.93,183.93,4595.0,182.0676,182.1665,181.8995,181.8995,4595.0
2024-04-02 12:20:00,183.91,184.35,183.86,184.34,6519.0,181.8797,182.3149,181.8303,182.305,6519.0
2024-04-02 12:25:00,184.35,184.38,184.24,184.25,2540.0,182.3149,182.3445,182.2061,182.216,2540.0
2024-04-02 12:30:00,184.25,184.25,183.98,184.11,5140.0,182.216,182.216,181.949,182.0775,5140.0
2024-04-02 12:35:00,184.15,184.45,184.11,184.36,4166.0,182.1171,182.4138,182.0775,182.3248,4166.0
2024-04-02 12:40:00,184.45,184.47,184.42,184.42,1413.0,182.4138,182.4336,182.3841,182.3841,1413.0
2024-04-02 12:45:00,184.42,184.48,184.42,184.42,2335.0,182.3841,182.4434,182.3841,182.3841,2335.0
2024-04-02 12:50:00,184.42,184.42,184.35,184.36,1770.0,182.3841,182.3841,182.3149,182.3248,1770.0
2024-04-02 12:55:00,184.41,184.45,184.36,184.4,2498.0,182.3742,182.4138,182.3248,182.3643,2498.0
2024-04-02 13:00:00,184.42,184.42,183.87,183.87,2202.0,182.3841,182.3841,181.8402,181.8402,2202.0
2024-04-02 13:05:00,183.85,183.85,183.19,183.19,4938.0,181.8204,181.8204,181.1677,181.1677,4938.0
2024-04-02 13:10:00,183.19,183.19,182.85,182.96,7751.0,181.1677,181.1677,180.8314,180.9402,7751.0
2024-04-02 13:15:00,182.85,182.87,182.29,182.37,10543.0,180.8314,180.8512,180.2776,180.3567,10543.0
2024-04-02 13:20:00,182.35,182.85,182.35,182.53,5926.0,180.337,180.8314,180.337,180.515,5926.0
2024-04-02 13:25:00,182.62,183.01,182.61,182.85,7917.0,180.604,180.9897,180.5941,180.8314,7917.0
2024-04-02 13:30:00,182.92,182.97,182.7,182.81,5134.0,180.9007,180.9501,180.6831,180.7919,5134.0
2024-04-02 13:35:00,182.76,182.79,182.66,182.78,5180.0,180.7424,180.7721,180.6435,180.7622,5180.0
2024-04-02 13:40:00,182.78,183.12,182.78,183.12,2936.0,180.7622,181.0985,180.7622,181.0985,2936.0
2024-04-02 13:45:00,183.06,183.08,182.85,183.07,5328.0,181.0391,181.0589,180.8314,181.049,5328.0
2024-04-02 13:50:00,183.06,183.14,182.87,182.97,1324.0,181.0391,181.1182,180.8512,180.9501,1324.0
2024-04-02 13:55:00,182.94,183.1,182.91,183.0,3182.0,180.9204,181.0787,180.8908,180.9798,3182.0
2024-04-02 14:00:00,183.0,183.04,182.69,182.74,4313.0,180.9798,181.0193,180.6732,180.7227,4313.0
2024-04-02 14:05:00,182.75,182.75,182.63,182.67,2437.0,180.7325,180.7325,180.6139,180.6534,2437.0
2024-04-02 14:10:00,182.67,182.75,182.6,182.75,4713.0,180.6534,180.7325,180.5842,180.7325,4713.0
2024-04-02 14:15:00,182.72,183.19,182.72,183.19,11140.0,180.7029,181.1677,180.7029,181.1677,11140.0
2024-04-02 14:20:00,183.19,183.28,183.18,183.24,5606.0,181.1677,181.2567,181.1578,181.2171,5606.0
2024-04-02 14:25:00,183.24,183.31,183.19,183.21,5525.0,181.2171,181.2864,181.1677,181.1875,5525.0
2024-04-02 14:30:00,183.08,183.18,183.03,183.17,7100.0,181.0589,181.1578,181.0095,181.1479,7100.0
2024-04-02 14:35:00,183.22,183.3,183.19,183.3,4354.0,181.1974,181.2765,181.1677,181.2765,4354.0
2024-04-02 14:40:00,183.3,183.3,183.0,183.02,3508.0,181.2765,181.2765,180.9798,180.9996,3508.0
2024-04-02 14:45:00,183.0,183.03,182.93,182.99,2600.0,180.9798,181.0095,180.9106,180.9699,2600.0
2024-04-02 14:50:00,182.96,183.27,182.88,183.07,8920.0,180.9402,181.2468,180.8611,181.049,8920.0
2024-04-02 14:55:00,183.06,183.16,182.97,183.16,10757.0,181.0391,181.138,180.9501,181.138,10757.0
2024-04-02 15:00:00,183.1,183.41,183.09,183.41,4899.0,181.0787,181.3853,181.0688,181.3853,4899.0
2024-04-02 15:05:00,183.52,183.65,183.52,183.62,3573.0,181.494,181.6226,181.494,181.5929,3573.0
2024-04-02 15:10:00,183.61,183.66,183.43,183.43,3812.0,181.583,181.6325,181.405,181.405,3812.0
2024-04-02 15:15:00,183.38,183.53,183.34,183.37,9412.0,181.3556,181.5039,181.316,181.3457,9412.0
2024-04-02 15:20:00,183.33,183.5,183.33,183.49,4671.0,181.3061,181.4743,181.3061,181.4644,4671.0
2024-04-02 15:25:00,183.49,183.67,183.25,183.27,15970.0,181.4644,181.6424,181.227,181.2468,15970.0
2024-04-02 15:30:00,183.21,183.5,183.16,183.47,5606.0,181.1875,181.4743,181.138,181.4446,5606.0
2024-04-02 15:35:00,183.47,183.99,183.47,183.82,10958.0,181.4446,181.9589,181.4446,181.7907,10958.0
2024-04-02 15:40:00,183.81,183.86,183.68,183.82,10370.0,181.7808,181.8303,181.6523,181.7907,10370.0
2024-04-02 15:45:00,183.78,183.87,183.52,183.62,17318.0,181.7512,181.8402,181.494,181.5929,17318.0
2024-04-02 15:50:00,183.59,183.95,183.49,183.95,27274.0,181.5633,181.9193,181.4644,181.9193,27274.0
2024-04-02 15:55:00,183.95,184.41,183.92,184.37,71870.0,181.9193,182.3742,181.8896,182.3347,71870.0
2024-04-03 09:30:00,185.99,188.09,185.99,187.82,33209.0,183.9368,186.0136,183.9368,185.7466,33209.0
2024-04-03 09:35:00,187.23,187.71,186.31,186.31,7236.0,185.1631,185.6378,184.2532,184.2532,7236.0
2024-04-03 09:40:00,186.3,186.81,185.87,186.3,6935.0,184.2434,184.7477,183.8181,184.2434,6935.0
2024-04-03 09:45:00,186.64,186.64,185.39,185.78,6266.0,184.5796,184.5796,183.3434,183.7291,6266.0
2024-04-03 09:50:00,185.78,186.06,185.41,185.53,2693.0,183.7291,184.006,183.3632,183.4819,2693.0
2024-04-03 09:55:00,185.42,186.12,185.42,185.99,4247.0,183.3731,184.0653,183.3731,183.9368,4247.0
2024-04-03 10:00:00,186.13,187.88,186.13,187.73,9427.0,184.0752,185.8059,184.0752,185.6576,9427.0
2024-04-03 10:05:00,187.73,189.04,187.73,188.66,25773.0,185.6576,186.9531,185.6576,186.5773,25773.0
2024-04-03 10:10:00,188.54,188.75,188.39,188.48,9597.0,186.4586,186.6663,186.3103,186.3993,9597.0
2024-04-03 10:15:00,188.45,188.45,188.04,188.36,7871.0,186.3696,186.3696,185.9641,186.2806,7871.0
2024-04-03 10:20:00,188.43,188.64,188.39,188.51,6024.0,186.3498,186.5575,186.3103,186.429,6024.0
2024-04-03 10:25:00,188.44,188.44,188.22,188.28,3379.0,186.3597,186.3597,186.1422,186.2015,3379.0
2024-04-03 10:30:00,188.37,188.37,187.96,187.96,6348.0,186.2905,186.2905,185.885,185.885,6348.0
2024-04-03 10:35:00,188.03,188.03,187.77,187.78,3387.0,185.9543,185.9543,185.6971,185.707,3387.0
2024-04-03 10:40:00,187.66,187.9,187.47,187.89,6847.0,185.5883,185.8257,185.4004,185.8158,6847.0
2024-04-03 10:45:00,187.81,188.01,187.69,187.78,2448.0,185.7367,185.9345,185.618,185.707,2448.0
2024-04-03 10:50:00,187.89,188.24,187.85,187.85,4793.0,185.8158,186.1619,185.7762,185.7762,4793.0
2024-04-03 10:55:00,187.75,188.02,187.75,187.8,3005.0,185.6773,185.9444,185.6773,185.7268,3005.0
2024-04-03 11:00:00,187.7,187.79,187.54,187.64,4537.0,185.6279,185.7169,185.4697,185.5686,4537.0
2024-04-03 11:05:00,187.67,187.85,187.61,187.71,2483.0,185.5982,185.7762,185.5389,185.6378,2483.0
2024-04-03 11:10:00,187.76,187.9,187.68,187.84,2076.0,185.6872,185.8257,185.6081,185.7664,2076.0
2024-04-03 11:15:00,187.75,187.75,187.3,187.34,4102.0,185.6773,185.6773,185.2323,185.2719,4102.0
2024-04-03 11:20:00,187.41,187.5,186.97,186.98,3049.0,185.3411,185.4301,184.906,184.9158,3049.0
2024-04-03 11:25:00,186.97,187.13,186.75,187.13,5609.0,184.906,185.0642,184.6884,185.0642,5609.0
2024-04-03 11:30:00,187.13,187.15,186.73,186.78,2664.0,185.0642,185.084,184.6686,184.7181,2664.0
2024-04-03 11:35:00,186.72,186.81,186.72,186.74,1970.0,184.6587,184.7477,184.6587,184.6785,1970.0
2024-04-03 11:40:00,186.72,186.77,186.66,186.7,1935.0,184.6587,184.7082,184.5994,184.6389,1935.0
2024-04-03 11:45:00,186.71,186.74,186.54,186.54,1335.0,184.6488,184.6785,184.4807,184.4807,1335.0
2024-04-03 11:50:00,186.46,186.46,186.28,186.43,2582.0,184.4016,184.4016,184.2236,184.3719,2582.0
2024-04-03 11:55:00,186.39,186.43,186.25,186.25,6862.0,184.3324,184.3719,184.1939,184.1939,6862.0
2024-04-03 12:00:00,186.23,186.34,186.1,186.1,2701.0,184.1741,184.2829,184.0456,184.0456,2701.0
2024-04-03 12:05:00,186.17,186.5,186.16,186.4,4063.0,184.1148,184.4411,184.1049,184.3422,4063.0
2024-04-03 12:10:00,186.5,186.55,186.2,186.2,1800.0,184.4411,184.4906,184.1445,184.1445,1800.0
2024-04-03 12:15:00,186.25,186.38,186.08,186.31,2790.0,184.1939,184.3225,184.0258,184.2532,2790.0
2024-04-03 12:20:00,186.39,186.5,186.24,186.34,2307.0,184.3324,184.4411,184.184,184.2829,2307.0
2024-04-03 12:25:00,186.29,186.47,186.26,186.47,3747.0,184.2335,184.4115,184.2038,184.4115,3747.0
2024-04-03 12:30:00,186.41,186.72,186.36,186.62,3315.0,184.3521,184.6587,184.3027,184.5598,3315.0
2024-04-03 12:35:00,186.67,186.7,186.5,186.61,4942.0,184.6093,184.6389,184.4411,184.5499,4942.0
2024-04-03 12:40:00,186.61,186.81,186.59,186.61,3221.0,184.5499,184.7477,184.5301,184.5499,3221.0
2024-04-03 12:45:00,186.55,186.68,186.55,186.58,2333.0,184.4906,184.6192,184.4906,184.5203,2333.0
2024-04-03 12:50:00,186.54,186.68,186.54,186.64,3554.0,184.4807,184.6192,184.4807,184.5796,3554.0
2024-04-03 12:55:00,186.65,186.72,186.57,186.57,1612.0,184.5895,184.6587,184.5104,184.5104,1612.0
2024-04-03 13:00:00,186.68,186.73,186.6,186.73,1200.0,184.6192,184.6686,184.54,184.6686,1200.0
2024-04-03 13:05:00,186.7,186.78,186.67,186.78,2830.0,184.6389,184.7181,184.6093,184.7181,2830.0
2024-04-03 13:10:00,186.83,186.92,186.79,186.8,4528.0,184.7675,184.8565,184.7279,184.7378,4528.0
2024-04-03 13:15:00,186.77,186.78,186.09,186.12,8790.0,184.7082,184.7181,184.0357,184.0653,8790.0
2024-04-03 13:20:00,186.03,186.17,185.94,186.11,19080.0,183.9763,184.1148,183.8873,184.0554,19080.0
2024-04-03 13:25:00,186.2,186.3,186.14,186.2,2358.0,184.1445,184.2434,184.0851,184.1445,2358.0
2024-04-03 13:30:00,186.2,186.23,185.89,185.98,3053.0,184.1445,184.1741,183.8379,183.9269,3053.0
2024-04-03 13:35:00,185.98,185.98,185.77,185.77,1332.0,183.9269,183.9269,183.7192,183.7192,1332.0
2024-04-03 13:40:00,185.9,185.9,185.8,185.86,1789.0,183.8478,183.8478,183.7489,183.8082,1789.0
2024-04-03 13:45:00,185.86,186.06,185.85,186.06,2420.0,183.8082,184.006,183.7983,184.006,2420.0
2024-04-03 13:50:00,186.02,186.44,186.01,186.44,5966.0,183.9664,184.3818,183.9566,184.3818,5966.0
2024-04-03 13:55:00,186.43,186.61,186.27,186.28,2411.0,184.3719,184.5499,184.2137,184.2236,2411.0
2024-04-03 14:00:00,186.28,186.28,186.15,186.24,1044.0,184.2236,184.2236,184.095,184.184,1044.0
2024-04-03 14:05:00,186.37,186.37,186.19,186.19,1675.0,184.3126,184.3126,184.1346,184.1346,1675.0
2024-04-03 14:10:00,186.15,186.23,186.08,186.15,1160.0,184.095,184.1741,184.0258,184.095,1160.0
2024-04-03 14:15:00,186.06,186.1,185.96,185.97,1973.0,184.006,184.0456,183.9071,183.917,1973.0
2024-04-03 14:20:00,185.96,185.96,185.64,185.69,3600.0,183.9071,183.9071,183.5906,183.6401,3600.0
2024-04-03 14:25:00,185.72,185.76,185.6,185.7,2938.0,183.6698,183.7093,183.5511,183.65,2938.0
2024-04-03 14:30:00,185.75,185.93,185.75,185.93,2935.0,183.6994,183.8774,183.6994,183.8774,2935.0
2024-04-03 14:35:00,185.88,186.02,185.77,186.02,3499.0,183.828,183.9664,183.7192,183.9664,3499.0
2024-04-03 14:40:00,186.09,186.56,186.09,186.37,5557.0,184.0357,184.5005,184.0357,184.3126,5557.0
2024-04-03 14:45:00,186.38,186.69,186.37,186.63,3997.0,184.3225,184.629,184.3126,184.5697,3997.0
2024-04-03 14:50:00,186.61,186.61,186.14,186.26,4566.0,184.5499,184.5499,184.0851,184.2038,4566.0
2024-04-03 14:55:00,186.26,186.32,186.17,186.28,1693.0,184.2038,184.2631,184.1148,184.2236,1693.0
2024-04-03 15:00:00,186.21,186.26,186.1,186.11,2532.0,184.1543,184.2038,184.0456,184.0554,2532.0
2024-04-03 15:05:00,186.14,186.14,185.98,185.98,2206.0,184.0851,184.0851,183.9269,183.9269,2206.0
2024-04-03 15:10:00,185.97,186.04,185.6,185.6,4170.0,183.917,183.9862,183.5511,183.5511,4170.0
2024-04-03 15:15:00,185.55,185.73,185.41,185.63,5503.0,183.5016,183.6796,183.3632,183.5807,5503.0
2024-04-03 15:20:00,185.63,185.67,185.55,185.56,2643.0,183.5807,183.6203,183.5016,183.5115,2643.0
2024-04-03 15:25:00,185.56,185.68,185.53,185.66,5015.0,183.5115,183.6302,183.4819,183.6104,5015.0
2024-04-03 15:30:00,185.65,185.99,185.62,185.92,7799.0,183.6005,183.9368,183.5709,183.8675,7799.0
2024-04-03 15:35:00,185.99,186.48,185.99,186.48,5244.0,183.9368,184.4214,183.9368,184.4214,5244.0
2024-04-03 15:40:00,186.49,186.49,186.31,186.32,5535.0,184.4313,184.4313,184.2532,184.2631,5535.0
2024-04-03 15:45:00,186.36,186.97,186.33,186.89,13088.0,184.3027,184.906,184.273,184.8268,13088.0
2024-04-03 15:50:00,186.76,186.84,186.36,186.47,19668.0,184.6983,184.7774,184.3027,184.4115,19668.0
2024-04-03 15:55:00,186.54,186.64,185.84,186.17,105412.0,184.4807,184.5796,183.7884,184.1148,105412.0
2024-04-04 09:30:00,187.6,187.65,187.0,187.0,7768.0,185.529,185.5784,184.9356,184.9356,7768.0
2024-04-04 09:35:00,187.09,187.1,186.05,186.28,2019.0,185.0246,185.0345,183.9961,184.2236,2019.0
2024-04-04 09:40:00,186.61,187.01,186.61,186.82,1990.0,184.5499,184.9455,184.5499,184.7576,1990.0
2024-04-04 09:45:00,186.99,187.05,186.78,186.79,3404.0,184.9257,184.9851,184.7181,184.7279,3404.0
2024-04-04 09:50:00,186.92,187.52,186.91,187.46,2764.0,184.8565,185.4499,184.8466,185.3905,2764.0
2024-04-04 09:55:00,187.58,187.58,186.92,186.96,4083.0,185.5092,185.5092,184.8565,184.8961,4083.0
2024-04-04 10:00:00,186.96,187.21,186.88,187.2,6076.0,184.8961,185.1433,184.8169,185.1334,6076.0
2024-04-04 10:05:00,187.05,187.27,186.88,187.16,4937.0,184.9851,185.2026,184.8169,185.0939,4937.0
2024-04-04 10:10:00,187.24,187.27,187.06,187.13,1000.0,185.173,185.2026,184.995,185.0642,1000.0
2024-04-04 10:15:00,187.16,187.16,186.21,186.21,6132.0,185.0939,185.0939,184.1543,184.1543,6132.0
2024-04-04 10:20:00,186.11,186.36,185.93,185.94,4684.0,184.0554,184.3027,183.8774,183.8873,4684.0
2024-04-04 10:25:00,186.05,186.37,186.05,186.37,1301.0,183.9961,184.3126,183.9961,184.3126,1301.0
2024-04-04 10:30:00,186.31,186.56,186.31,186.44,2904.0,184.2532,184.5005,184.2532,184.3818,2904.0
2024-04-04 10:35:00,186.47,186.48,186.34,186.4,3112.0,184.4115,184.4214,184.2829,184.3422,3112.0
2024-04-04 10:40:00,186.32,186.46,186.31,186.36,7385.0,184.2631,184.4016,184.2532,184.3027,7385.0
2024-04-04 10:45:00,186.36,186.48,186.29,186.46,4270.0,184.3027,184.4214,184.2335,184.4016,4270.0
2024-04-04 10:50:00,186.52,186.52,186.06,186.27,3146.0,184.4609,184.4609,184.006,184.2137,3146.0
2024-04-04 10:55:00,186.21,186.25,186.03,186.19,1995.0,184.1543,184.1939,183.9763,184.1346,1995.0
2024-04-04 11:00:00,186.13,186.17,186.12,186.13,1442.0,184.0752,184.1148,184.0653,184.0752,1442.0
2024-04-04 11:05:00,186.2,186.57,186.2,186.56,5140.0,184.1445,184.5104,184.1445,184.5005,5140.0
2024-04-04 11:10:00,186.59,186.64,186.59,186.6,806.0,184.5301,184.5796,184.5301,184.54,806.0
2024-04-04 11:15:00,186.6,186.63,186.44,186.51,1000.0,184.54,184.5697,184.3818,184.451,1000.0
2024-04-04 11:20:00,186.43,186.65,186.41,186.65,2334.0,184.3719,184.5895,184.3521,184.5895,2334.0
2024-04-04 11:25:00,186.65,186.86,186.65,186.82,1320.0,184.5895,184.7972,184.5895,184.7576,1320.0
2024-04-04 11:30:00,186.8,186.8,186.68,186.74,522.0,184.7378,184.7378,184.6192,184.6785,522.0
2024-04-04 11:35:00,186.65,186.88,186.65,186.85,3649.0,184.5895,184.8169,184.5895,184.7873,3649.0
2024-04-04 11:40:00,186.84,187.13,186.83,187.13,4858.0,184.7774,185.0642,184.7675,185.0642,4858.0
2024-04-04 11:45:00,187.21,187.25,187.12,187.15,3719.0,185.1433,185.1829,185.0543,185.084,3719.0
2024-04-04 11:50:00,187.15,187.52,187.15,187.5,6889.0,185.084,185.4499,185.084,185.4301,6889.0
2024-04-04 11:55:00,187.58,187.58,187.46,187.47,1355.0,185.5092,185.5092,185.3905,185.4004,1355.0
2024-04-04 12:00:00,187.51,187.56,187.45,187.53,2170.0,185.44,185.4894,185.3807,185.4598,2170.0
2024-04-04 12:05:00,187.57,188.15,187.56,188.09,4706.0,185.4993,186.0729,185.4894,186.0136,4706.0
2024-04-04 12:10:00,188.0,188.08,188.0,188.05,625.0,185.9246,186.0037,185.9246,185.974,625.0
2024-04-04 12:15:00,188.01,188.08,187.99,188.05,3144.0,185.9345,186.0037,185.9147,185.974,3144.0
2024-04-04 12:20:00,187.98,188.0,187.54,187.73,10313.0,185.9048,185.9246,185.4697,185.6576,10313.0
2024-04-04 12:25:00,187.69,187.94,187.69,187.76,3322.0,185.618,185.8652,185.618,185.6872,3322.0
2024-04-04 12:30:00,187.75,187.83,187.67,187.7,7168.0,185.6773,185.7565,185.5982,185.6279,7168.0
2024-04-04 12:35:00,187.66,187.67,187.42,187.48,6656.0,185.5883,185.5982,185.351,185.4103,6656.0
2024-04-04 12:40:00,187.43,187.54,187.41,187.5,2999.0,185.3609,185.4697,185.3411,185.4301,2999.0
2024-04-04 12:45:00,187.48,187.5,187.42,187.42,750.0,185.4103,185.4301,185.351,185.351,750.0
2024-04-04 12:50:00,187.47,187.56,187.45,187.53,3600.0,185.4004,185.4894,185.3807,185.4598,3600.0
2024-04-04 12:55:00,187.56,187.67,187.43,187.5,6482.0,185.4894,185.5982,185.3609,185.4301,6482.0
2024-04-04 13:00:00,187.5,187.51,187.35,187.42,8267.0,185.4301,185.44,185.2818,185.351,8267.0
2024-04-04 13:05:00,187.42,187.49,187.33,187.33,8669.0,185.351,185.4202,185.262,185.262,8669.0
2024-04-04 13:10:00,187.32,187.37,187.06,187.34,2305.0,185.2521,185.3015,184.995,185.2719,2305.0
2024-04-04 13:15:00,187.31,187.42,187.29,187.41,2340.0,185.2422,185.351,185.2224,185.3411,2340.0
2024-04-04 13:20:00,187.45,187.72,187.44,187.68,4540.0,185.3807,185.6477,185.3708,185.6081,4540.0
2024-04-04 13:25:00,187.62,187.62,187.62,187.62,100.0,185.5488,185.5488,185.5488,185.5488,100.0
2024-04-04 13:30:00,187.66,187.73,187.58,187.62,10874.0,185.5883,185.6576,185.5092,185.5488,10874.0
2024-04-04 13:35:00,187.6,187.82,187.6,187.81,2058.0,185.529,185.7466,185.529,185.7367,2058.0
2024-04-04 13:40:00,187.81,187.99,187.75,187.86,8413.0,185.7367,185.9147,185.6773,185.7861,8413.0
2024-04-04 13:45:00,187.8,187.85,187.67,187.83,3268.0,185.7268,185.7762,185.5982,185.7565,3268.0
2024-04-04 13:50:00,187.8,187.98,187.73,187.73,16027.0,185.7268,185.9048,185.6576,185.6576,16027.0
2024-04-04 13:55:00,187.78,187.8,187.51,187.51,1406.0,185.707,185.7268,185.44,185.44,1406.0
2024-04-04 14:00:00,187.53,187.61,187.52,187.52,2444.0,185.4598,185.5389,185.4499,185.4499,2444.0
2024-04-04 14:05:00,187.44,187.47,187.18,187.19,1079.0,185.3708,185.4004,185.1136,185.1235,1079.0
2024-04-04 14:10:00,187.11,187.12,186.89,187.0,6015.0,185.0444,185.0543,184.8268,184.9356,6015.0
2024-04-04 14:15:00,186.86,186.86,186.64,186.65,906.0,184.7972,184.7972,184.5796,184.5895,906.0
2024-04-04 14:20:00,186.66,186.68,186.45,186.68,4112.0,184.5994,184.6192,184.3917,184.6192,4112.0
2024-04-04 14:25:00,186.57,186.75,186.35,186.35,3380.0,184.5104,184.6884,184.2928,184.2928,3380.0
2024-04-04 14:30:00,186.33,186.33,185.82,186.13,9554.0,184.273,184.273,183.7687,184.0752,9554.0
2024-04-04 14:35:00,186.1,186.28,185.95,186.12,15803.0,184.0456,184.2236,183.8972,184.0653,15803.0
2024-04-04 14:40:00,186.05,186.05,185.53,185.53,1286.0,183.9961,183.9961,183.4819,183.4819,1286.0
2024-04-04 14:45:00,185.58,185.58,185.4,185.52,784.0,183.5313,183.5313,183.3533,183.472,784.0
2024-04-04 14:50:00,185.5,185.8,185.46,185.78,11054.0,183.4522,183.7489,183.4126,183.7291,11054.0
2024-04-04 14:55:00,185.72,185.72,185.39,185.42,5320.0,183.6698,183.6698,183.3434,183.3731,5320.0
2024-04-04 15:00:00,185.5,185.52,185.2,185.41,3303.0,183.4522,183.472,183.1555,183.3632,3303.0
2024-04-04 15:05:00,185.41,185.79,185.41,185.75,2704.0,183.3632,183.739,183.3632,183.6994,2704.0
2024-04-04 15:10:00,185.68,185.68,185.42,185.58,7069.0,183.6302,183.6302,183.3731,183.5313,7069.0
2024-04-04 15:15:00,185.56,185.81,185.48,185.48,2788.0,183.5115,183.7588,183.4324,183.4324,2788.0
2024-04-04 15:20:00,185.47,185.61,185.35,185.38,2470.0,183.4225,183.561,183.3038,183.3335,2470.0
2024-04-04 15:25:00,185.32,185.34,184.96,184.98,5258.0,183.2742,183.2939,182.9181,182.9379,5258.0
2024-04-04 15:30:00,184.94,185.09,184.85,185.06,13838.0,182.8984,183.0467,182.8094,183.017,13838.0
2024-04-04 15:35:00,185.0,185.19,184.89,184.99,12996.0,182.9577,183.1456,182.8489,182.9478,12996.0
2024-04-04 15:40:00,185.03,185.08,184.84,185.03,10236.0,182.9874,183.0368,182.7995,182.9874,10236.0
2024-04-04 15:45:00,185.03,185.27,184.89,185.24,10092.0,182.9874,183.2247,182.8489,183.1951,10092.0
2024-04-04 15:50:00,185.33,185.55,184.98,185.55,20331.0,183.2841,183.5016,182.9379,183.5016,20331.0
2024-04-04 15:55:00,185.61,185.61,184.85,184.98,107803.0,183.561,183.561,182.8094,182.9379,107803.0
2024-04-05 09:30:00,185.02,186.34,185.02,186.28,15292.0,182.9775,184.2829,182.9775,184.2236,15292.0
2024-04-05 09:35:00,186.47,186.74,186.19,186.74,1756.0,184.4115,184.6785,184.1346,184.6785,1756.0
2024-04-05 09:40:00,186.69,187.01,186.55,187.01,1700.0,184.629,184.9455,184.4906,184.9455,1700.0
2024-04-05 09:45:00,186.84,186.92,186.18,186.66,7233.0,184.7774,184.8565,184.1247,184.5994,7233.0
2024-04-05 09:50:00,186.46,186.7,186.29,186.45,2749.0,184.4016,184.6389,184.2335,184.3917,2749.0
2024-04-05 09:55:00,186.32,186.34,186.07,186.22,4771.0,184.2631,184.2829,184.0159,184.1642,4771.0
2024-04-05 10:00:00,186.27,186.71,186.24,186.39,5753.0,184.2137,184.6488,184.184,184.3324,5753.0
2024-04-05 10:05:00,186.39,186.82,186.27,186.79,11528.0,184.3324,184.7576,184.2137,184.7279,11528.0
2024-04-05 10:10:00,186.81,187.22,186.74,187.18,12069.0,184.7477,185.1532,184.6785,185.1136,12069.0
2024-04-05 10:15:00,187.04,187.05,186.85,187.05,6434.0,184.9752,184.9851,184.7873,184.9851,6434.0
2024-04-05 10:20:00,186.93,187.31,186.93,187.29,4537.0,184.8664,185.2422,184.8664,185.2224,4537.0
2024-04-05 10:25:00,187.3,187.3,187.08,187.2,6463.0,185.2323,185.2323,185.0147,185.1334,6463.0
2024-04-05 10:30:00,187.27,187.75,187.21,187.61,12900.0,185.2026,185.6773,185.1433,185.5389,12900.0
2024-04-05 10:35:00,187.62,187.76,187.51,187.75,9336.0,185.5488,185.6872,185.44,185.6773,9336.0
2024-04-05 10:40:00,187.75,188.13,187.74,188.03,10996.0,185.6773,186.0531,185.6675,185.9543,10996.0
2024-04-05 10:45:00,188.03,188.16,187.87,188.16,5895.0,185.9543,186.0828,185.796,186.0828,5895.0
2024-04-05 10:50:00,188.25,188.54,188.25,188.5,2895.0,186.1718,186.4586,186.1718,186.4191,2895.0
2024-04-05 10:55:00,188.46,188.69,188.31,188.59,2812.0,186.3795,186.607,186.2312,186.5081,2812.0
2024-04-05 11:00:00,188.61,188.67,188.46,188.55,4670.0,186.5278,186.5872,186.3795,186.4685,4670.0
2024-04-05 11:05:00,188.62,188.76,188.59,188.76,2039.0,186.5377,186.6762,186.5081,186.6762,2039.0
2024-04-05 11:10:00,188.81,188.93,188.63,188.64,2567.0,186.7256,186.8443,186.5476,186.5575,2567.0
2024-04-05 11:15:00,188.64,188.69,188.26,188.43,2992.0,186.5575,186.607,186.1817,186.3498,2992.0
2024-04-05 11:20:00,188.41,188.76,188.4,188.76,4076.0,186.3301,186.6762,186.3202,186.6762,4076.0
2024-04-05 11:25:00,188.7,188.82,188.43,188.59,4376.0,186.6169,186.7355,186.3498,186.5081,4376.0
2024-04-05 11:30:00,188.53,188.54,188.39,188.4,3226.0,186.4487,186.4586,186.3103,186.3202,3226.0
2024-04-05 11:35:00,188.25,188.3,188.03,188.17,1300.0,186.1718,186.2213,185.9543,186.0927,1300.0
2024-04-05 11:40:00,188.07,188.46,188.07,188.31,3609.0,185.9938,186.3795,185.9938,186.2312,3609.0
2024-04-05 11:45:00,188.42,188.44,188.12,188.12,1548.0,186.3399,186.3597,186.0433,186.0433,1548.0
2024-04-05 11:50:00,188.08,188.25,188.08,188.24,700.0,186.0037,186.1718,186.0037,186.1619,700.0
2024-04-05 11:55:00,188.16,188.34,188.1,188.14,3380.0,186.0828,186.2608,186.0235,186.063,3380.0
2024-04-05 12:00:00,188.13,188.13,187.87,187.87,910.0,186.0531,186.0531,185.796,185.796,910.0
2024-04-05 12:05:00,187.64,187.77,187.53,187.66,2600.0,185.5686,185.6971,185.4598,185.5883,2600.0
2024-04-05 12:10:00,187.64,187.75,187.57,187.75,2121.0,185.5686,185.6773,185.4993,185.6773,2121.0
2024-04-05 12:15:00,187.69,187.73,187.66,187.68,1063.0,185.618,185.6576,185.5883,185.6081,1063.0
2024-04-05 12:20:00,187.67,187.75,187.55,187.71,2503.0,185.5982,185.6773,185.4796,185.6378,2503.0
2024-04-05 12:25:00,187.69,187.82,187.58,187.82,1300.0,185.618,185.7466,185.5092,185.7466,1300.0
2024-04-05 12:30:00,187.74,187.8,187.64,187.74,900.0,185.6675,185.7268,185.5686,185.6675,900.0
2024-04-05 12:35:00,187.8,187.8,187.69,187.73,1104.0,185.7268,185.7268,185.618,185.6576,1104.0
2024-04-05 12:40:00,187.69,187.69,187.6,187.69,600.0,185.618,185.618,185.529,185.618,600.0
2024-04-05 12:45:00,187.73,187.73,187.55,187.6,1297.0,185.6576,185.6576,185.4796,185.529,1297.0
2024-04-05 12:50:00,187.59,188.0,187.59,188.0,3000.0,185.5191,185.9246,185.5191,185.9246,3000.0
2024-04-05 12:55:00,187.93,188.14,187.91,188.13,3208.0,185.8554,186.063,185.8356,186.0531,3208.0
2024-04-05 13:00:00,188.09,188.15,187.99,188.15,1008.0,186.0136,186.0729,185.9147,186.0729,1008.0
2024-04-05 13:05:00,188.03,188.03,187.81,187.87,3177.0,185.9543,185.9543,185.7367,185.796,3177.0
2024-04-05 13:10:00,188.03,188.07,187.91,187.91,1305.0,185.9543,185.9938,185.8356,185.8356,1305.0
2024-04-05 13:15:00,188.03,188.16,187.91,188.04,4704.0,185.9543,186.0828,185.8356,185.9641,4704.0
2024-04-05 13:20:00,188.06,188.55,188.06,188.54,3751.0,185.9839,186.4685,185.9839,186.4586,3751.0
2024-04-05 13:25:00,188.56,188.56,188.43,188.52,1914.0,186.4784,186.4784,186.3498,186.4388,1914.0
2024-04-05 13:30:00,188.52,188.68,188.51,188.68,1967.0,186.4388,186.5971,186.429,186.5971,1967.0
2024-04-05 13:35:00,188.58,188.67,188.58,188.63,1556.0,186.4982,186.5872,186.4982,186.5476,1556.0
2024-04-05 13:40:00,188.7,188.7,188.41,188.41,2218.0,186.6169,186.6169,186.3301,186.3301,2218.0
2024-04-05 13:45:00,188.42,188.5,188.27,188.46,3028.0,186.3399,186.4191,186.1916,186.3795,3028.0
2024-04-05 13:50:00,188.54,188.74,188.52,188.6,3966.0,186.4586,186.6564,186.4388,186.518,3966.0
2024-04-05 13:55:00,188.62,188.84,188.59,188.8,5903.0,186.5377,186.7553,186.5081,186.7158,5903.0
2024-04-05 14:00:00,188.66,188.66,188.41,188.63,1812.0,186.5773,186.5773,186.3301,186.5476,1812.0
2024-04-05 14:05:00,188.66,189.09,188.65,188.96,7639.0,186.5773,187.0026,186.5674,186.874,7639.0
2024-04-05 14:10:00,189.04,189.16,188.94,189.14,2323.0,186.9531,187.0718,186.8542,187.052,2323.0
2024-04-05 14:15:00,189.18,189.32,189.14,189.27,1451.0,187.0916,187.23,187.052,187.1806,1451.0
2024-04-05 14:20:00,189.4,189.56,189.32,189.32,1621.0,187.3091,187.4674,187.23,187.23,1621.0
2024-04-05 14:25:00,189.34,189.54,188.96,188.96,3500.0,187.2498,187.4476,186.874,186.874,3500.0
2024-04-05 14:30:00,189.0,189.21,188.99,189.13,2190.0,186.9135,187.1212,186.9037,187.0421,2190.0
2024-04-05 14:35:00,189.15,189.24,188.97,188.99,4933.0,187.0619,187.1509,186.8839,186.9037,4933.0
2024-04-05 14:40:00,188.99,189.13,188.88,189.07,3385.0,186.9037,187.0421,186.7949,186.9828,3385.0
2024-04-05 14:45:00,188.99,189.07,188.91,188.91,2034.0,186.9037,186.9828,186.8245,186.8245,2034.0
2024-04-05 14:50:00,188.99,189.0,188.8,188.93,3483.0,186.9037,186.9135,186.7158,186.8443,3483.0
2024-04-05 14:55:00,188.91,189.16,188.81,189.12,6331.0,186.8245,187.0718,186.7256,187.0322,6331.0
2024-04-05 15:00:00,189.18,189.27,189.02,189.11,1583.0,187.0916,187.1806,186.9333,187.0223,1583.0
2024-04-05 15:05:00,189.19,189.35,189.08,189.24,5111.0,187.1014,187.2597,186.9927,187.1509,5111.0
2024-04-05 15:10:00,189.29,189.3,189.17,189.28,2230.0,187.2003,187.2102,187.0817,187.1905,2230.0
2024-04-05 15:15:00,189.18,189.27,189.14,189.25,2859.0,187.0916,187.1806,187.052,187.1608,2859.0
2024-04-05 15:20:00,189.19,189.27,189.18,189.19,2808.0,187.1014,187.1806,187.0916,187.1014,2808.0
2024-04-05 15:25:00,189.23,189.4,189.21,189.34,5562.0,187.141,187.3091,187.1212,187.2498,5562.0
2024-04-05 15:30:00,189.33,189.56,189.33,189.44,6516.0,187.2399,187.4674,187.2399,187.3487,6516.0
2024-04-05 15:35:00,189.4,189.44,188.86,189.09,11366.0,187.3091,187.3487,186.7751,187.0026,11366.0
2024-04-05 15:40:00,189.06,189.18,188.94,189.03,5497.0,186.9729,187.0916,186.8542,186.9432,5497.0
2024-04-05 15:45:00,189.05,189.31,189.03,189.03,7200.0,186.963,187.2201,186.9432,186.9432,7200.0
2024-04-05 15:50:00,189.02,189.29,188.85,189.27,13267.0,186.9333,187.2003,186.7652,187.1806,13267.0
2024-04-05 15:55:00,189.3,189.3,188.66,188.75,53115.0,187.2102,187.2102,186.5773,186.6663,53115.0
2024-04-08 09:30:00,188.61,188.96,188.05,188.36,7377.0,186.5278,186.874,185.974,186.2806,7377.0
2024-04-08 09:35:00,188.5,188.5,187.5,187.95,8168.0,186.4191,186.4191,185.4301,185.8751,8168.0
2024-04-08 09:40:00,187.96,188.33,187.9,188.33,6138.0,185.885,186.2509,185.8257,186.2509,6138.0
2024-04-08 09:45:00,188.33,188.33,187.98,188.18,6492.0,186.2509,186.2509,185.9048,186.1026,6492.0
2024-04-08 09:50:00,188.3,188.3,188.09,188.12,3000.0,186.2213,186.2213,186.0136,186.0433,3000.0
2024-04-08 09:55:00,188.27,188.3,188.19,188.21,1805.0,186.1916,186.2213,186.1125,186.1323,1805.0
2024-04-08 10:00:00,188.19,188.19,187.99,188.09,11245.0,186.1125,186.1125,185.9147,186.0136,11245.0
2024-04-08 10:05:00,188.05,188.32,187.99,188.32,5943.0,185.974,186.2411,185.9147,186.2411,5943.0
2024-04-08 10:10:00,188.23,188.35,188.04,188.12,3656.0,186.152,186.2707,185.9641,186.0433,3656.0
2024-04-08 10:15:00,188.14,188.14,187.99,188.03,5682.0,186.063,186.063,185.9147,185.9543,5682.0
2024-04-08 10:20:00,187.96,188.11,187.95,188.02,3432.0,185.885,186.0334,185.8751,185.9444,3432.0
2024-04-08 10:25:00,188.12,188.23,187.98,188.01,8060.0,186.0433,186.152,185.9048,185.9345,8060.0
2024-04-08 10:30:00,188.15,188.15,187.95,188.03,500.0,186.0729,186.0729,185.8751,185.9543,500.0
2024-04-08 10:35:00,188.05,188.11,187.96,188.02,8332.0,185.974,186.0334,185.885,185.9444,8332.0
2024-04-08 10:40:00,188.12,188.12,188.01,188.06,2775.0,186.0433,186.0433,185.9345,185.9839,2775.0
2024-04-08 10:45:00,188.09,188.14,188.04,188.09,4963.0,186.0136,186.063,185.9641,186.0136,4963.0
2024-04-08 10:50:00,188.14,188.41,188.14,188.34,9150.0,186.063,186.3301,186.063,186.2608,9150.0
2024-04-08 10:55:00,188.42,188.71,188.33,188.38,5741.0,186.3399,186.6267,186.2509,186.3004,5741.0
2024-04-08 11:00:00,188.34,188.34,188.11,188.12,1100.0,186.2608,186.2608,186.0334,186.0433,1100.0
2024-04-08 11:05:00,188.04,188.13,188.04,188.13,200.0,185.9641,186.0531,185.9641,186.0531,200.0
2024-04-08 11:10:00,188.2,188.26,188.07,188.25,6644.0,186.1224,186.1817,185.9938,186.1718,6644.0
2024-04-08 11:15:00,188.31,188.31,188.16,188.22,8323.0,186.2312,186.2312,186.0828,186.1422,8323.0
2024-04-08 11:20:00,188.23,188.39,188.18,188.33,6383.0,186.152,186.3103,186.1026,186.2509,6383.0
2024-04-08 11:25:00,188.38,188.4,188.27,188.28,1700.0,186.3004,186.3202,186.1916,186.2015,1700.0
2024-04-08 11:30:00,188.23,188.36,188.19,188.28,700.0,186.152,186.2806,186.1125,186.2015,700.0
2024-04-08 11:35:00,188.28,188.28,188.09,188.18,5960.0,186.2015,186.2015,186.0136,186.1026,5960.0
2024-04-08 11:40:00,188.1,188.17,188.06,188.17,7579.0,186.0235,186.0927,185.9839,186.0927,7579.0
2024-04-08 11:45:00,188.18,188.18,188.04,188.18,4399.0,186.1026,186.1026,185.9641,186.1026,4399.0
2024-04-08 11:50:00,188.13,188.18,188.08,188.15,3439.0,186.0531,186.1026,186.0037,186.0729,3439.0
2024-04-08 11:55:00,188.1,188.33,188.1,188.33,4139.0,186.0235,186.2509,186.0235,186.2509,4139.0
2024-04-08 12:00:00,188.34,188.38,188.19,188.38,3321.0,186.2608,186.3004,186.1125,186.3004,3321.0
2024-04-08 12:05:00,188.43,188.49,188.35,188.36,2174.0,186.3498,186.4092,186.2707,186.2806,2174.0
2024-04-08 12:10:00,188.36,188.42,188.36,188.42,200.0,186.2806,186.3399,186.2806,186.3399,200.0
2024-04-08 12:15:00,188.45,188.56,188.44,188.51,2614.0,186.3696,186.4784,186.3597,186.429,2614.0
2024-04-08 12:20:00,188.56,188.56,188.4,188.48,2451.0,186.4784,186.4784,186.3202,186.3993,2451.0
2024-04-08 12:25:00,188.23,188.34,188.18,188.22,2460.0,186.152,186.2608,186.1026,186.1422,2460.0
2024-04-08 12:30:00,188.2,188.36,188.2,188.33,3107.0,186.1224,186.2806,186.1224,186.2509,3107.0
2024-04-08 12:35:00,188.36,188.36,188.28,188.31,1910.0,186.2806,186.2806,186.2015,186.2312,1910.0
2024-04-08 12:40:00,188.29,188.48,188.29,188.31,8202.0,186.2114,186.3993,186.2114,186.2312,8202.0
2024-04-08 12:45:00,188.31,188.49,188.28,188.43,2958.0,186.2312,186.4092,186.2015,186.3498,2958.0
2024-04-08 12:50:00,188.56,188.68,188.43,188.43,3200.0,186.4784,186.5971,186.3498,186.3498,3200.0
2024-04-08 12:55:00,188.56,188.57,188.43,188.48,1978.0,186.4784,186.4883,186.3498,186.3993,1978.0
2024-04-08 13:00:00,188.49,188.49,188.43,188.44,700.0,186.4092,186.4092,186.3498,186.3597,700.0
2024-04-08 13:05:00,188.5,188.5,188.32,188.32,400.0,186.4191,186.4191,186.2411,186.2411,400.0
2024-04-08 13:10:00,188.31,188.4,188.31,188.32,2381.0,186.2312,186.3202,186.2312,186.2411,2381.0
2024-04-08 13:15:00,188.32,188.41,188.08,188.14,4151.0,186.2411,186.3301,186.0037,186.063,4151.0
2024-04-08 13:20:00,188.11,188.23,188.06,188.16,7141.0,186.0334,186.152,185.9839,186.0828,7141.0
2024-04-08 13:25:00,188.15,188.31,188.13,188.31,7521.0,186.0729,186.2312,186.0531,186.2312,7521.0
2024-04-08 13:30:00,188.27,188.36,188.25,188.31,2073.0,186.1916,186.2806,186.1718,186.2312,2073.0
2024-04-08 13:35:00,188.3,188.38,188.27,188.33,2600.0,186.2213,186.3004,186.1916,186.2509,2600.0
2024-04-08 13:40:00,188.37,188.58,188.37,188.53,2962.0,186.2905,186.4982,186.2905,186.4487,2962.0
2024-04-08 13:45:00,188.52,188.76,188.52,188.75,4983.0,186.4388,186.6762,186.4388,186.6663,4983.0
2024-04-08 13:50:00,188.93,188.93,188.83,188.83,2203.0,186.8443,186.8443,186.7454,186.7454,2203.0
2024-04-08 13:55:00,188.85,188.97,188.85,188.92,2623.0,186.7652,186.8839,186.7652,186.8344,2623.0
2024-04-08 14:00:00,188.87,188.87,188.75,188.75,1001.0,186.785,186.785,186.6663,186.6663,1001.0
2024-04-08 14:05:00,188.75,188.8,188.7,188.76,3300.0,186.6663,186.7158,186.6169,186.6762,3300.0
2024-04-08 14:10:00,188.72,188.75,188.64,188.68,3623.0,186.6366,186.6663,186.5575,186.5971,3623.0
2024-04-08 14:15:00,188.72,188.72,188.56,188.56,3599.0,186.6366,186.6366,186.4784,186.4784,3599.0
2024-04-08 14:20:00,188.44,188.44,188.13,188.13,3693.0,186.3597,186.3597,186.0531,186.0531,3693.0
2024-04-08 14:25:00,188.17,188.44,188.16,188.38,12984.0,186.0927,186.3597,186.0828,186.3004,12984.0
2024-04-08 14:30:00,188.4,188.52,188.39,188.52,2979.0,186.3202,186.4388,186.3103,186.4388,2979.0
2024-04-08 14:35:00,188.51,188.53,188.39,188.48,4969.0,186.429,186.4487,186.3103,186.3993,4969.0
2024-04-08 14:40:00,188.5,188.53,188.47,188.48,1470.0,186.4191,186.4487,186.3894,186.3993,1470.0
2024-04-08 14:45:00,188.44,188.54,188.43,188.52,3987.0,186.3597,186.4586,186.3498,186.4388,3987.0
2024-04-08 14:50:00,188.54,188.81,188.49,188.81,4561.0,186.4586,186.7256,186.4092,186.7256,4561.0
2024-04-08 14:55:00,188.8,188.82,188.71,188.8,4809.0,186.7158,186.7355,186.6267,186.7158,4809.0
2024-04-08 15:00:00,188.78,188.87,188.65,188.65,5001.0,186.696,186.785,186.5674,186.5674,5001.0
2024-04-08 15:05:00,188.64,188.64,188.51,188.61,3679.0,186.5575,186.5575,186.429,186.5278,3679.0
2024-04-08 15:10:00,188.64,188.69,188.58,188.6,3793.0,186.5575,186.607,186.4982,186.518,3793.0
2024-04-08 15:15:00,188.59,188.6,188.52,188.59,3152.0,186.5081,186.518,186.4388,186.5081,3152.0
2024-04-08 15:20:00,188.59,188.66,188.48,188.49,5807.0,186.5081,186.5773,186.3993,186.4092,5807.0
2024-04-08 15:25:00,188.5,188.62,188.47,188.62,10138.0,186.4191,186.5377,186.3894,186.5377,10138.0
2024-04-08 15:30:00,188.6,188.6,188.5,188.56,5766.0,186.518,186.518,186.4191,186.4784,5766.0
2024-04-08 15:35:00,188.57,188.58,188.29,188.32,6666.0,186.4883,186.4982,186.2114,186.2411,6666.0
2024-04-08 15:40:00,188.31,188.32,188.16,188.17,8438.0,186.2312,186.2411,186.0828,186.0927,8438.0
2024-04-08 15:45:00,188.19,188.31,188.17,188.3,19704.0,186.1125,186.2312,186.0927,186.2213,19704.0
2024-04-08 15:50:00,188.25,188.33,188.12,188.25,19108.0,186.1718,186.2509,186.0433,186.1718,19108.0
2024-04-08 15:55:00,188.25,188.3,187.67,187.76,74847.0,186.1718,186.2213,185.5982,185.6872,74847.0
2024-04-09 09:30:00,189.0,189.46,189.0,189.44,7279.0,186.9135,187.3685,186.9135,187.3487,7279.0
2024-04-09 09:35:00,189.29,190.0,189.13,189.48,26418.0,187.2003,187.9025,187.0421,187.3882,26418.0
2024-04-09 09:40:00,189.89,189.89,189.5,189.5,3499.0,187.7937,187.7937,187.408,187.408,3499.0
2024-04-09 09:45:00,189.52,189.56,189.14,189.14,800.0,187.4278,187.4674,187.052,187.052,800.0
2024-04-09 09:50:00,189.01,189.01,188.4,188.41,10458.0,186.9234,186.9234,186.3202,186.3301,10458.0
2024-04-09 09:55:00,188.53,188.58,188.29,188.5,11840.0,186.4487,186.4982,186.2114,186.4191,11840.0
2024-04-09 10:00:00,188.63,188.85,188.47,188.85,16089.0,186.5476,186.7652,186.3894,186.7652,16089.0
2024-04-09 10:05:00,188.66,188.76,188.43,188.44,4000.0,186.5773,186.6762,186.3498,186.3597,4000.0
2024-04-09 10:10:00,188.43,188.7,188.43,188.7,1000.0,186.3498,186.6169,186.3498,186.6169,1000.0
2024-04-09 10:15:00,188.52,188.76,188.52,188.65,504.0,186.4388,186.6762,186.4388,186.5674,504.0
2024-04-09 10:20:00,188.77,188.91,188.57,188.7,11370.0,186.6861,186.8245,186.4883,186.6169,11370.0
2024-04-09 10:25:00,188.75,189.28,188.73,188.74,4347.0,186.6663,187.1905,186.6465,186.6564,4347.0
2024-04-09 10:30:00,188.57,188.66,188.43,188.59,1952.0,186.4883,186.5773,186.3498,186.5081,1952.0
2024-04-09 10:35:00,188.43,188.56,188.25,188.42,2006.0,186.3498,186.4784,186.1718,186.3399,2006.0
2024-04-09 10:40:00,188.46,188.46,188.09,188.09,3175.0,186.3795,186.3795,186.0136,186.0136,3175.0
2024-04-09 10:45:00,188.27,188.28,188.09,188.09,1017.0,186.1916,186.2015,186.0136,186.0136,1017.0
2024-04-09 10:50:00,188.09,188.14,187.98,188.14,3289.0,186.0136,186.063,185.9048,186.063,3289.0
2024-04-09 10:55:00,188.19,188.8,188.19,188.8,2187.0,186.1125,186.7158,186.1125,186.7158,2187.0
2024-04-09 11:00:00,188.82,188.89,188.63,188.63,700.0,186.7355,186.8048,186.5476,186.5476,700.0
2024-04-09 11:05:00,188.59,188.91,188.57,188.91,1208.0,186.5081,186.8245,186.4883,186.8245,1208.0
2024-04-09 11:10:00,188.82,189.16,188.82,189.03,1448.0,186.7355,187.0718,186.7355,186.9432,1448.0
2024-04-09 11:15:00,189.03,189.23,189.03,189.2,1800.0,186.9432,187.141,186.9432,187.1113,1800.0
2024-04-09 11:20:00,189.14,189.26,189.13,189.26,1700.0,187.052,187.1707,187.0421,187.1707,1700.0
2024-04-09 11:25:00,189.22,189.64,189.18,189.61,3698.0,187.1311,187.5465,187.0916,187.5168,3698.0
2024-04-09 11:30:00,189.62,189.71,189.51,189.63,4732.0,187.5267,187.6157,187.4179,187.5366,4732.0
2024-04-09 11:35:00,189.73,189.82,189.67,189.75,1928.0,187.6355,187.7245,187.5761,187.6553,1928.0
2024-04-09 11:40:00,189.69,190.16,189.65,190.16,10859.0,187.5959,188.0607,187.5564,188.0607,10859.0
2024-04-09 11:45:00,190.17,190.28,190.17,190.28,837.0,188.0706,188.1794,188.0706,188.1794,837.0
2024-04-09 11:50:00,190.19,190.47,190.12,190.47,5888.0,188.0904,188.3673,188.0212,188.3673,5888.0
2024-04-09 11:55:00,190.47,190.49,190.39,190.4,1140.0,188.3673,188.3871,188.2882,188.2981,1140.0
2024-04-09 12:00:00,190.41,190.49,190.2,190.21,2341.0,188.308,188.3871,188.1003,188.1102,2341.0
2024-04-09 12:05:00,190.11,190.49,190.07,190.43,2467.0,188.0113,188.3871,187.9717,188.3278,2467.0
2024-04-09 12:10:00,190.46,190.68,190.29,190.61,3905.0,188.3574,188.575,188.1893,188.5058,3905.0
2024-04-09 12:15:00,190.76,191.08,190.63,191.07,6367.0,188.6541,188.9706,188.5256,188.9607,6367.0
2024-04-09 12:20:00,191.09,191.23,191.07,191.13,1118.0,188.9805,189.1189,188.9607,189.02,1118.0
2024-04-09 12:25:00,191.14,191.34,191.13,191.34,3869.0,189.0299,189.2277,189.02,189.2277,3869.0
2024-04-09 12:30:00,191.27,191.69,191.27,191.66,6679.0,189.1585,189.5738,189.1585,189.5442,6679.0
2024-04-09 12:35:00,191.73,191.8,191.65,191.8,5618.0,189.6134,189.6826,189.5343,189.6826,5618.0
2024-04-09 12:40:00,191.7,191.87,191.53,191.87,6285.0,189.5837,189.7519,189.4156,189.7519,6285.0
2024-04-09 12:45:00,191.69,191.74,191.52,191.74,4142.0,189.5738,189.6233,189.4057,189.6233,4142.0
2024-04-09 12:50:00,191.74,192.03,191.69,191.86,6772.0,189.6233,189.9101,189.5738,189.742,6772.0
2024-04-09 12:55:00,191.89,192.01,191.88,192.0,1575.0,189.7716,189.8903,189.7618,189.8804,1575.0
2024-04-09 13:00:00,192.01,192.01,191.8,191.92,1900.0,189.8903,189.8903,189.6826,189.8013,1900.0
2024-04-09 13:05:00,192.03,192.34,191.99,192.34,2801.0,189.9101,190.2167,189.8705,190.2167,2801.0
2024-04-09 13:10:00,192.38,192.4,192.21,192.33,3271.0,190.2562,190.276,190.0881,190.2068,3271.0
2024-04-09 13:15:00,192.31,192.47,192.19,192.31,5761.0,190.187,190.3452,190.0683,190.187,5761.0
2024-04-09 13:20:00,192.29,192.41,192.06,192.17,3466.0,190.1672,190.2859,189.9398,190.0485,3466.0
2024-04-09 13:25:00,192.17,192.33,192.04,192.18,1900.0,190.0485,190.2068,189.92,190.0584,1900.0
2024-04-09 13:30:00,192.17,192.28,192.05,192.24,3796.0,190.0485,190.1573,189.9299,190.1178,3796.0
2024-04-09 13:35:00,192.38,192.53,192.34,192.39,1648.0,190.2562,190.4046,190.2167,190.2661,1648.0
2024-04-09 13:40:00,192.43,192.57,192.14,192.23,3497.0,190.3057,190.4441,190.0189,190.1079,3497.0
2024-04-09 13:45:00,192.25,192.29,192.11,192.16,1775.0,190.1277,190.1672,189.9892,190.0387,1775.0
2024-04-09 13:50:00,192.18,192.36,191.93,191.93,3636.0,190.0584,190.2365,189.8112,189.8112,3636.0
2024-04-09 13:55:00,191.88,192.04,191.88,192.01,900.0,189.7618,189.92,189.7618,189.8903,900.0
2024-04-09 14:00:00,191.81,192.04,191.77,191.97,4422.0,189.6925,189.92,189.653,189.8508,4422.0
2024-04-09 14:05:00,192.03,192.12,191.98,192.12,2586.0,189.9101,189.9991,189.8606,189.9991,2586.0
2024-04-09 14:10:00,192.14,192.17,192.05,192.12,2042.0,190.0189,190.0485,189.9299,189.9991,2042.0
2024-04-09 14:15:00,192.2,192.2,191.92,191.98,3995.0,190.0782,190.0782,189.8013,189.8606,3995.0
2024-04-09 14:20:00,191.89,191.93,191.8,191.85,5542.0,189.7716,189.8112,189.6826,189.7321,5542.0
2024-04-09 14:25:00,191.78,191.82,191.57,191.62,3546.0,189.6629,189.7024,189.4552,189.5046,3546.0
2024-04-09 14:30:00,191.52,191.53,191.39,191.39,1742.0,189.4057,189.4156,189.2772,189.2772,1742.0
2024-04-09 14:35:00,191.45,191.92,191.45,191.89,8762.0,189.3365,189.8013,189.3365,189.7716,8762.0
2024-04-09 14:40:00,191.88,191.91,191.75,191.75,2164.0,189.7618,189.7914,189.6332,189.6332,2164.0
2024-04-09 14:45:00,191.73,191.8,191.67,191.77,1843.0,189.6134,189.6826,189.5541,189.653,1843.0
2024-04-09 14:50:00,191.68,191.86,191.67,191.85,1213.0,189.564,189.742,189.5541,189.7321,1213.0
2024-04-09 14:55:00,191.78,191.95,191.69,191.95,4182.0,189.6629,189.831,189.5738,189.831,4182.0
2024-04-09 15:00:00,191.93,191.93,191.72,191.73,1965.0,189.8112,189.8112,189.6035,189.6134,1965.0
2024-04-09 15:05:00,191.65,191.68,191.38,191.48,4134.0,189.5343,189.564,189.2673,189.3662,4134.0
2024-04-09 15:10:00,191.48,191.61,191.47,191.56,2868.0,189.3662,189.4947,189.3563,189.4453,2868.0
2024-04-09 15:15:00,191.56,191.9,191.56,191.9,1633.0,189.4453,189.7815,189.4453,189.7815,1633.0
2024-04-09 15:20:00,191.96,192.03,191.82,191.94,11059.0,189.8409,189.9101,189.7024,189.8211,11059.0
2024-04-09 15:25:00,191.95,192.36,191.94,192.31,8358.0,189.831,190.2365,189.8211,190.187,8358.0
2024-04-09 15:30:00,192.36,192.57,192.35,192.39,3410.0,190.2365,190.4441,190.2266,190.2661,3410.0
2024-04-09 15:35:00,192.41,192.45,192.26,192.33,15962.0,190.2859,190.3255,190.1376,190.2068,15962.0
2024-04-09 15:40:00,192.4,192.95,192.37,192.91,9171.0,190.276,190.8199,190.2463,190.7804,9171.0
2024-04-09 15:45:00,192.89,193.52,192.89,193.52,19141.0,190.7606,191.3836,190.7606,191.3836,19141.0
2024-04-09 15:50:00,193.47,194.03,193.39,193.6,43047.0,191.3342,191.888,191.2551,191.4628,43047.0
2024-04-09 15:55:00,193.64,194.38,193.6,194.34,147722.0,191.5023,192.2342,191.4628,192.1946,147722.0
2024-04-10 09:30:00,190.72,192.9,190.51,192.5,11269.0,188.6146,190.7705,188.4069,190.3749,11269.0
2024-04-10 09:35:00,192.33,193.18,192.05,193.0,6527.0,190.2068,191.0474,189.9299,190.8694,6527.0
2024-04-10 09:40:00,193.1,193.1,192.0,192.19,2685.0,190.9683,190.9683,189.8804,190.0683,2685.0
2024-04-10 09:45:00,192.22,192.4,191.56,191.99,10478.0,190.098,190.276,189.4453,189.8705,10478.0
2024-04-10 09:50:00,192.32,192.32,191.45,191.46,6163.0,190.1969,190.1969,189.3365,189.3464,6163.0
2024-04-10 09:55:00,191.39,191.83,191.02,191.52,6101.0,189.2772,189.7123,188.9112,189.4057,6101.0
2024-04-10 10:00:00,191.5,191.78,191.11,191.11,6480.0,189.3859,189.6629,189.0003,189.0003,6480.0
2024-04-10 10:05:00,191.06,191.53,190.95,191.45,10173.0,188.9508,189.4156,188.842,189.3365,10173.0
2024-04-10 10:10:00,191.31,191.42,191.14,191.14,4387.0,189.198,189.3068,189.0299,189.0299,4387.0
2024-04-10 10:15:00,191.14,191.19,190.98,191.09,15657.0,189.0299,189.0794,188.8717,188.9805,15657.0
2024-04-10 10:20:00,191.09,191.27,191.02,191.2,1121.0,188.9805,189.1585,188.9112,189.0893,1121.0
2024-04-10 10:25:00,191.3,191.69,191.3,191.59,2284.0,189.1882,189.5738,189.1882,189.475,2284.0
2024-04-10 10:30:00,191.49,191.87,191.45,191.77,2286.0,189.3761,189.7519,189.3365,189.653,2286.0
2024-04-10 10:35:00,191.86,192.46,191.85,192.46,4582.0,189.742,190.3353,189.7321,190.3353,4582.0
2024-04-10 10:40:00,192.36,192.38,192.16,192.16,1620.0,190.2365,190.2562,190.0387,190.0387,1620.0
2024-04-10 10:45:00,192.27,192.27,191.86,192.0,6812.0,190.1474,190.1474,189.742,189.8804,6812.0
2024-04-10 10:50:00,192.0,192.14,191.91,192.08,10188.0,189.8804,190.0189,189.7914,189.9595,10188.0
2024-04-10 10:55:00,192.0,192.09,192.0,192.09,300.0,189.8804,189.9694,189.8804,189.9694,300.0
2024-04-10 11:00:00,192.08,192.09,191.86,192.0,9316.0,189.9595,189.9694,189.742,189.8804,9316.0
2024-04-10 11:05:00,192.0,192.16,191.91,192.16,5824.0,189.8804,190.0387,189.7914,190.0387,5824.0
2024-04-10 11:10:00,192.1,192.16,191.9,191.91,1609.0,189.9793,190.0387,189.7815,189.7914,1609.0
2024-04-10 11:15:00,191.81,191.91,191.79,191.81,4028.0,189.6925,189.7914,189.6727,189.6925,4028.0
2024-04-10 11:20:00,191.86,191.99,191.81,191.99,2150.0,189.742,189.8705,189.6925,189.8705,2150.0
2024-04-10 11:25:00,191.95,192.16,191.91,192.11,5010.0,189.831,190.0387,189.7914,189.9892,5010.0
2024-04-10 11:30:00,192.14,192.14,192.07,192.08,400.0,190.0189,190.0189,189.9497,189.9595,400.0
2024-04-10 11:35:00,192.14,192.15,191.84,191.87,2880.0,190.0189,190.0288,189.7222,189.7519,2880.0
2024-04-10 11:40:00,191.86,192.07,191.81,191.94,2616.0,189.742,189.9497,189.6925,189.8211,2616.0
2024-04-10 11:45:00,191.95,192.11,191.94,192.11,1500.0,189.831,189.9892,189.8211,189.9892,1500.0
2024-04-10 11:50:00,192.11,192.26,192.0,192.25,2403.0,189.9892,190.1376,189.8804,190.1277,2403.0
2024-04-10 11:55:00,192.27,192.27,192.19,192.19,508.0,190.1474,190.1474,190.0683,190.0683,508.0
2024-04-10 12:00:00,192.06,192.23,192.0,192.23,1959.0,189.9398,190.1079,189.8804,190.1079,1959.0
2024-04-10 12:05:00,192.13,192.13,191.95,192.02,3290.0,190.009,190.009,189.831,189.9002,3290.0
2024-04-10 12:10:00,192.0,192.08,191.81,191.89,4272.0,189.8804,189.9595,189.6925,189.7716,4272.0
2024-04-10 12:15:00,191.79,191.91,191.72,191.81,3574.0,189.6727,189.7914,189.6035,189.6925,3574.0
2024-04-10 12:20:00,191.8,191.92,191.71,191.92,3922.0,189.6826,189.8013,189.5936,189.8013,3922.0
2024-04-10 12:25:00,191.93,191.94,191.85,191.88,2172.0,189.8112,189.8211,189.7321,189.7618,2172.0
2024-04-10 12:30:00,191.9,192.0,191.9,191.97,900.0,189.7815,189.8804,189.7815,189.8508,900.0
2024-04-10 12:35:00,192.0,192.3,192.0,192.27,2720.0,189.8804,190.1771,189.8804,190.1474,2720.0
2024-04-10 12:40:00,192.17,192.29,192.17,192.2,623.0,190.0485,190.1672,190.0485,190.0782,623.0
2024-04-10 12:45:00,192.25,192.41,192.21,192.39,1456.0,190.1277,190.2859,190.0881,190.2661,1456.0
2024-04-10 12:50:00,192.37,192.56,192.34,192.52,993.0,190.2463,190.4342,190.2167,190.3947,993.0
2024-04-10 12:55:00,192.69,192.85,192.65,192.82,1836.0,190.5628,190.721,190.5233,190.6914,1836.0
2024-04-10 13:00:00,192.88,192.88,191.93,191.93,4901.0,190.7507,190.7507,189.8112,189.8112,4901.0
2024-04-10 13:05:00,191.93,191.98,191.84,191.84,724.0,189.8112,189.8606,189.7222,189.7222,724.0
2024-04-10 13:10:00,191.56,191.78,191.33,191.78,1675.0,189.4453,189.6629,189.2178,189.6629,1675.0
2024-04-10 13:15:00,191.88,192.06,191.85,192.02,900.0,189.7618,189.9398,189.7321,189.9002,900.0
2024-04-10 13:20:00,192.22,192.49,192.22,192.43,400.0,190.098,190.365,190.098,190.3057,400.0
2024-04-10 13:25:00,192.47,192.48,192.24,192.25,1900.0,190.3452,190.3551,190.1178,190.1277,1900.0
2024-04-10 13:30:00,192.05,192.18,191.73,191.73,2539.0,189.9299,190.0584,189.6134,189.6134,2539.0
2024-04-10 13:35:00,191.79,191.82,191.58,191.66,1339.0,189.6727,189.7024,189.4651,189.5442,1339.0
2024-04-10 13:40:00,191.49,191.84,191.49,191.64,1600.0,189.3761,189.7222,189.3761,189.5244,1600.0
2024-04-10 13:45:00,191.76,192.21,191.76,192.19,9397.0,189.6431,190.0881,189.6431,190.0683,9397.0
2024-04-10 13:50:00,192.17,192.17,192.09,192.09,700.0,190.0485,190.0485,189.9694,189.9694,700.0
2024-04-10 13:55:00,192.38,193.02,192.38,192.63,6280.0,190.2562,190.8892,190.2562,190.5035,6280.0
2024-04-10 14:00:00,192.78,193.34,192.55,193.2,7424.0,190.6518,191.2056,190.4244,191.0672,7424.0
2024-04-10 14:05:00,193.24,193.43,193.13,193.43,8115.0,191.1067,191.2946,190.998,191.2946,8115.0
2024-04-10 14:10:00,193.34,193.77,193.33,193.77,5296.0,191.2056,191.6309,191.1957,191.6309,5296.0
2024-04-10 14:15:00,193.78,193.93,193.56,193.66,53447.0,191.6408,191.7891,191.4232,191.5221,53447.0
2024-04-10 14:20:00,193.76,193.99,193.2,193.34,11036.0,191.621,191.8485,191.0672,191.2056,11036.0
2024-04-10 14:25:00,193.4,193.73,193.39,193.47,10548.0,191.265,191.5913,191.2551,191.3342,10548.0
2024-04-10 14:30:00,193.44,193.51,193.34,193.43,1725.0,191.3045,191.3738,191.2056,191.2946,1725.0
2024-04-10 14:35:00,193.42,193.58,193.39,193.57,2121.0,191.2848,191.443,191.2551,191.4331,2121.0
2024-04-10 14:40:00,193.49,193.73,193.49,193.66,2218.0,191.354,191.5913,191.354,191.5221,2218.0
2024-04-10 14:45:00,193.73,194.07,193.67,193.96,19914.0,191.5913,191.9276,191.532,191.8188,19914.0
2024-04-10 14:50:00,193.9,194.01,193.75,193.92,9051.0,191.7595,191.8682,191.6111,191.7792,9051.0
2024-04-10 14:55:00,193.87,193.87,193.25,193.25,41495.0,191.7298,191.7298,191.1166,191.1166,41495.0
2024-04-10 15:00:00,193.33,193.39,193.11,193.2,4778.0,191.1957,191.2551,190.9782,191.0672,4778.0
2024-04-10 15:05:00,193.27,193.81,193.27,193.81,4425.0,191.1364,191.6704,191.1364,191.6704,4425.0
2024-04-10 15:10:00,193.97,194.32,193.86,194.32,7583.0,191.8287,192.1748,191.7199,192.1748,7583.0
2024-04-10 15:15:00,194.24,194.45,194.02,194.22,7468.0,192.0957,192.3034,191.8781,192.0759,7468.0
2024-04-10 15:20:00,194.29,194.44,194.11,194.19,7015.0,192.1451,192.2935,191.9671,192.0462,7015.0
2024-04-10 15:25:00,194.19,194.62,194.19,194.37,10470.0,192.0462,192.4715,192.0462,192.2243,10470.0
2024-04-10 15:30:00,194.31,194.31,193.72,193.83,4739.0,192.1649,192.1649,191.5814,191.6902,4739.0
2024-04-10 15:35:00,193.89,193.89,193.54,193.54,7030.0,191.7496,191.7496,191.4034,191.4034,7030.0
2024-04-10 15:40:00,193.56,193.87,193.54,193.87,5787.0,191.4232,191.7298,191.4034,191.7298,5787.0
2024-04-10 15:45:00,193.81,194.07,193.8,193.91,8797.0,191.6704,191.9276,191.6606,191.7693,8797.0
2024-04-10 15:50:00,193.9,194.05,193.73,193.92,20813.0,191.7595,191.9078,191.5913,191.7792,20813.0
2024-04-10 15:55:00,193.96,194.23,193.68,193.69,66797.0,191.8188,192.0858,191.5419,191.5518,66797.0
2024-04-11 09:30:00,195.14,195.14,193.18,193.67,15602.0,192.9858,192.9858,191.0474,191.532,15602.0
2024-04-11 09:35:00,193.19,193.19,193.04,193.06,500.0,191.0573,191.0573,190.9089,190.9287,500.0
2024-04-11 09:40:00,192.99,193.4,192.99,193.22,3269.0,190.8595,191.265,190.8595,191.087,3269.0
2024-04-11 09:45:00,193.1,193.1,192.62,192.84,2011.0,190.9683,190.9683,190.4936,190.7112,2011.0
2024-04-11 09:50:00,192.65,192.78,192.45,192.78,840.0,190.5233,190.6518,190.3255,190.6518,840.0
2024-04-11 09:55:00,192.85,193.15,192.75,193.14,3845.0,190.721,191.0177,190.6221,191.0078,3845.0
2024-04-11 10:00:00,192.98,192.98,192.39,192.4,4740.0,190.8496,190.8496,190.2661,190.276,4740.0
2024-04-11 10:05:00,192.36,192.56,192.27,192.45,1964.0,190.2365,190.4342,190.1474,190.3255,1964.0
2024-04-11 10:10:00,192.24,192.42,192.21,192.33,3362.0,190.1178,190.2958,190.0881,190.2068,3362.0
2024-04-11 10:15:00,192.25,192.32,192.1,192.22,2416.0,190.1277,190.1969,189.9793,190.098,2416.0
2024-04-11 10:20:00,192.21,192.21,191.95,192.15,4444.0,190.0881,190.0881,189.831,190.0288,4444.0
2024-04-11 10:25:00,192.03,192.16,191.94,192.0,2500.0,189.9101,190.0387,189.8211,189.8804,2500.0
2024-04-11 10:30:00,192.0,192.25,191.96,192.0,3845.0,189.8804,190.1277,189.8409,189.8804,3845.0
2024-04-11 10:35:00,191.98,191.98,191.72,191.84,5182.0,189.8606,189.8606,189.6035,189.7222,5182.0
2024-04-11 10:40:00,191.84,192.04,191.83,191.86,2484.0,189.7222,189.92,189.7123,189.742,2484.0
2024-04-11 10:45:00,191.87,191.87,191.57,191.64,400.0,189.7519,189.7519,189.4552,189.5244,400.0
2024-04-11 10:50:00,191.41,191.47,191.0,191.24,2760.0,189.2969,189.3563,188.8915,189.1288,2760.0
2024-04-11 10:55:00,191.18,191.19,191.07,191.11,1000.0,189.0695,189.0794,188.9607,189.0003,1000.0
2024-04-11 11:00:00,191.09,191.35,191.03,191.24,3000.0,188.9805,189.2376,188.9211,189.1288,3000.0
2024-04-11 11:05:00,191.21,191.31,191.12,191.19,4204.0,189.0991,189.198,189.0101,189.0794,4204.0
2024-04-11 11:10:00,191.18,191.33,191.15,191.25,2500.0,189.0695,189.2178,189.0398,189.1387,2500.0
2024-04-11 11:15:00,191.38,191.5,191.3,191.35,2022.0,189.2673,189.3859,189.1882,189.2376,2022.0
2024-04-11 11:20:00,191.02,191.12,190.99,191.06,3817.0,188.9112,189.0101,188.8816,188.9508,3817.0
2024-04-11 11:25:00,191.06,191.08,190.92,191.0,6721.0,188.9508,188.9706,188.8123,188.8915,6721.0
2024-04-11 11:30:00,191.04,191.15,190.92,191.02,4134.0,188.931,189.0398,188.8123,188.9112,4134.0
2024-04-11 11:35:00,191.05,191.07,190.79,190.79,3564.0,188.9409,188.9607,188.6838,188.6838,3564.0
2024-04-11 11:40:00,190.79,191.06,190.78,190.81,2855.0,188.6838,188.9508,188.6739,188.7036,2855.0
2024-04-11 11:45:00,190.93,190.95,190.87,190.91,800.0,188.8222,188.842,188.7629,188.8025,800.0
2024-04-11 11:50:00,190.91,190.95,190.78,190.83,3208.0,188.8025,188.842,188.6739,188.7233,3208.0
2024-04-11 11:55:00,190.77,191.23,190.72,191.11,5092.0,188.664,189.1189,188.6146,189.0003,5092.0
2024-04-11 12:00:00,191.11,191.12,190.93,190.98,2167.0,189.0003,189.0101,188.8222,188.8717,2167.0
2024-04-11 12:05:00,190.9,190.95,190.9,190.94,730.0,188.7926,188.842,188.7926,188.8321,730.0
2024-04-11 12:10:00,190.94,190.94,190.94,190.94,0.0,188.8321,188.8321,188.8321,188.8321,0.0
2024-04-11 12:15:00,191.06,191.26,191.05,191.17,2617.0,188.9508,189.1486,188.9409,189.0596,2617.0
2024-04-11 12:20:00,191.21,191.26,191.04,191.04,3755.0,189.0991,189.1486,188.931,188.931,3755.0
2024-04-11 12:25:00,191.1,191.1,190.89,190.9,2955.0,188.9904,188.9904,188.7827,188.7926,2955.0
2024-04-11 12:30:00,190.88,190.95,190.82,190.95,1709.0,188.7728,188.842,188.7135,188.842,1709.0
2024-04-11 12:35:00,190.94,190.95,190.4,190.41,2789.0,188.8321,188.842,188.2981,188.308,2789.0
2024-04-11 12:40:00,190.41,190.52,190.28,190.34,1170.0,188.308,188.4168,188.1794,188.2388,1170.0
2024-04-11 12:45:00,190.24,190.41,190.21,190.25,1300.0,188.1399,188.308,188.1102,188.1497,1300.0
2024-04-11 12:50:00,190.34,190.4,190.19,190.25,2065.0,188.2388,188.2981,188.0904,188.1497,2065.0
2024-04-11 12:55:00,190.25,190.56,190.24,190.56,4585.0,188.1497,188.4563,188.1399,188.4563,4585.0
2024-04-11 13:00:00,190.63,191.02,190.48,191.02,3504.0,188.5256,188.9112,188.3772,188.9112,3504.0
2024-04-11 13:05:00,191.22,191.32,191.08,191.14,3003.0,189.109,189.2079,188.9706,189.0299,3003.0
2024-04-11 13:10:00,191.21,191.44,191.21,191.44,1767.0,189.0991,189.3266,189.0991,189.3266,1767.0
2024-04-11 13:15:00,191.46,191.63,191.33,191.63,1800.0,189.3464,189.5145,189.2178,189.5145,1800.0
2024-04-11 13:20:00,191.68,191.8,191.68,191.72,1600.0,189.564,189.6826,189.564,189.6035,1600.0
2024-04-11 13:25:00,191.8,191.81,191.72,191.73,1774.0,189.6826,189.6925,189.6035,189.6134,1774.0
2024-04-11 13:30:00,191.74,191.75,191.66,191.7,1367.0,189.6233,189.6332,189.5442,189.5837,1367.0
2024-04-11 13:35:00,191.65,191.65,191.58,191.58,1752.0,189.5343,189.5343,189.4651,189.4651,1752.0
2024-04-11 13:40:00,191.5,191.6,191.38,191.6,1879.0,189.3859,189.4848,189.2673,189.4848,1879.0
2024-04-11 13:45:00,191.61,191.95,191.61,191.93,2089.0,189.4947,189.831,189.4947,189.8112,2089.0
2024-04-11 13:50:00,191.96,191.96,191.87,191.95,1500.0,189.8409,189.8409,189.7519,189.831,1500.0
2024-04-11 13:55:00,191.96,192.09,191.96,192.08,979.0,189.8409,189.9694,189.8409,189.9595,979.0
2024-04-11 14:00:00,192.11,192.22,192.09,192.16,2726.0,189.9892,190.098,189.9694,190.0387,2726.0
2024-04-11 14:05:00,192.25,192.43,192.17,192.33,1933.0,190.1277,190.3057,190.0485,190.2068,1933.0
2024-04-11 14:10:00,192.28,192.34,192.18,192.25,1800.0,190.1573,190.2167,190.0584,190.1277,1800.0
2024-04-11 14:15:00,192.36,192.52,192.3,192.48,3711.0,190.2365,190.3947,190.1771,190.3551,3711.0
2024-04-11 14:20:00,192.49,192.52,192.41,192.52,2528.0,190.365,190.3947,190.2859,190.3947,2528.0
2024-04-11 14:25:00,192.56,192.74,192.47,192.58,2964.0,190.4342,190.6123,190.3452,190.454,2964.0
2024-04-11 14:30:00,192.51,192.75,192.44,192.75,1400.0,190.3848,190.6221,190.3156,190.6221,1400.0
2024-04-11 14:35:00,192.85,192.88,192.85,192.88,440.0,190.721,190.7507,190.721,190.7507,440.0
2024-04-11 14:40:00,192.97,192.97,192.85,192.85,1299.0,190.8397,190.8397,190.721,190.721,1299.0
2024-04-11 14:45:00,192.87,192.89,192.27,192.27,5778.0,190.7408,190.7606,190.1474,190.1474,5778.0
2024-04-11 14:50:00,192.2,192.2,191.89,191.97,1143.0,190.0782,190.0782,189.7716,189.8508,1143.0
2024-04-11 14:55:00,191.93,191.94,191.77,191.81,1000.0,189.8112,189.8211,189.653,189.6925,1000.0
2024-04-11 15:00:00,191.75,191.75,191.65,191.65,700.0,189.6332,189.6332,189.5343,189.5343,700.0
2024-04-11 15:05:00,191.65,191.7,191.48,191.54,3207.0,189.5343,189.5837,189.3662,189.4255,3207.0
2024-04-11 15:10:00,191.53,191.53,191.03,191.25,4640.0,189.4156,189.4156,188.9211,189.1387,4640.0
2024-04-11 15:15:00,191.23,191.49,191.23,191.47,2261.0,189.1189,189.3761,189.1189,189.3563,2261.0
2024-04-11 15:20:00,191.47,191.55,191.34,191.39,1798.0,189.3563,189.4354,189.2277,189.2772,1798.0
2024-04-11 15:25:00,191.42,191.57,191.34,191.43,5216.0,189.3068,189.4552,189.2277,189.3167,5216.0
2024-04-11 15:30:00,191.39,191.39,191.04,191.23,5740.0,189.2772,189.2772,188.931,189.1189,5740.0
2024-04-11 15:35:00,191.19,191.2,190.91,190.96,9071.0,189.0794,189.0893,188.8025,188.8519,9071.0
2024-04-11 15:40:00,190.98,191.28,190.91,191.23,7932.0,188.8717,189.1684,188.8025,189.1189,7932.0
2024-04-11 15:45:00,191.23,191.33,190.75,190.96,10340.0,189.1189,189.2178,188.6442,188.8519,10340.0
2024-04-11 15:50:00,190.91,191.01,190.38,190.38,22316.0,188.8025,188.9014,188.2783,188.2783,22316.0
2024-04-11 15:55:00,190.38,190.4,189.4,189.43,97134.0,188.2783,188.2981,187.3091,187.3388,97134.0
2024-04-12 09:30:00,188.62,189.32,188.47,188.47,12946.0,186.5377,187.23,186.3894,186.3894,12946.0
2024-04-12 09:35:00,188.47,189.18,188.47,189.13,2900.0,186.3894,187.0916,186.3894,187.0421,2900.0
2024-04-12 09:40:00,189.22,189.41,188.79,189.23,2500.0,187.1311,187.319,186.7059,187.141,2500.0
2024-04-12 09:45:00,188.99,189.12,188.78,189.12,7856.0,186.9037,187.0322,186.696,187.0322,7856.0
2024-04-12 09:50:00,189.17,189.35,187.99,188.2,17386.0,187.0817,187.2597,185.9147,186.1224,17386.0
2024-04-12 09:55:00,188.39,188.51,188.0,188.5,10408.0,186.3103,186.429,185.9246,186.4191,10408.0
2024-04-12 10:00:00,188.69,188.7,187.41,187.42,9696.0,186.607,186.6169,185.3411,185.351,9696.0
2024-04-12 10:05:00,187.34,187.48,187.19,187.36,7960.0,185.2719,185.4103,185.1235,185.2916,7960.0
2024-04-12 10:10:00,187.18,187.42,187.05,187.23,5681.0,185.1136,185.351,184.9851,185.1631,5681.0
2024-04-12 10:15:00,186.98,187.2,186.83,187.2,5032.0,184.9158,185.1334,184.7675,185.1334,5032.0
2024-04-12 10:20:00,187.18,187.54,187.14,187.54,1905.0,185.1136,185.4697,185.0741,185.4697,1905.0
2024-04-12 10:25:00,187.48,187.55,187.37,187.4,2300.0,185.4103,185.4796,185.3015,185.3312,2300.0
2024-04-12 10:30:00,187.34,187.44,187.26,187.38,2010.0,185.2719,185.3708,185.1928,185.3114,2010.0
2024-04-12 10:35:00,187.39,187.43,186.96,187.05,9086.0,185.3213,185.3609,184.8961,184.9851,9086.0
2024-04-12 10:40:00,187.04,187.16,186.68,186.73,8929.0,184.9752,185.0939,184.6192,184.6686,8929.0
2024-04-12 10:45:00,186.75,186.88,186.58,186.88,18027.0,184.6884,184.8169,184.5203,184.8169,18027.0
2024-04-12 10:50:00,186.83,187.16,186.75,187.16,3462.0,184.7675,185.0939,184.6884,185.0939,3462.0
2024-04-12 10:55:00,187.19,187.22,186.94,186.95,3627.0,185.1235,185.1532,184.8763,184.8862,3627.0
2024-04-12 11:00:00,187.08,187.41,187.07,187.28,3560.0,185.0147,185.3411,185.0049,185.2125,3560.0
2024-04-12 11:05:00,187.28,187.44,187.25,187.25,2801.0,185.2125,185.3708,185.1829,185.1829,2801.0
2024-04-12 11:10:00,187.07,187.27,187.02,187.23,1500.0,185.0049,185.2026,184.9554,185.1631,1500.0
2024-04-12 11:15:00,187.18,187.34,187.09,187.29,5578.0,185.1136,185.2719,185.0246,185.2224,5578.0
2024-04-12 11:20:00,187.27,187.27,187.03,187.25,3200.0,185.2026,185.2026,184.9653,185.1829,3200.0
2024-04-12 11:25:00,187.25,187.4,187.15,187.4,1370.0,185.1829,185.3312,185.084,185.3312,1370.0
2024-04-12 11:30:00,187.42,187.43,187.28,187.34,2318.0,185.351,185.3609,185.2125,185.2719,2318.0
2024-04-12 11:35:00,187.4,187.4,187.11,187.12,1300.0,185.3312,185.3312,185.0444,185.0543,1300.0
2024-04-12 11:40:00,187.08,187.18,186.29,186.44,3888.0,185.0147,185.1136,184.2335,184.3818,3888.0
2024-04-12 11:45:00,186.54,186.78,186.51,186.78,1005.0,184.4807,184.7181,184.451,184.7181,1005.0
2024-04-12 11:50:00,186.56,186.69,186.45,186.52,2955.0,184.5005,184.629,184.3917,184.4609,2955.0
2024-04-12 11:55:00,186.62,186.62,186.47,186.55,1500.0,184.5598,184.5598,184.4115,184.4906,1500.0
2024-04-12 12:00:00,186.51,186.71,186.45,186.71,3600.0,184.451,184.6488,184.3917,184.6488,3600.0
2024-04-12 12:05:00,186.72,186.85,186.54,186.54,1701.0,184.6587,184.7873,184.4807,184.4807,1701.0
2024-04-12 12:10:00,186.52,186.66,186.41,186.63,2500.0,184.4609,184.5994,184.3521,184.5697,2500.0
2024-04-12 12:15:00,186.66,186.66,186.42,186.42,1600.0,184.5994,184.5994,184.362,184.362,1600.0
2024-04-12 12:20:00,186.4,186.4,186.17,186.17,1200.0,184.3422,184.3422,184.1148,184.1148,1200.0
2024-04-12 12:25:00,186.0,186.0,185.7,185.77,1465.0,183.9467,183.9467,183.65,183.7192,1465.0
2024-04-12 12:30:00,185.59,185.59,185.47,185.47,212.0,183.5412,183.5412,183.4225,183.4225,212.0
2024-04-12 12:35:00,185.42,185.42,185.06,185.34,2735.0,183.3731,183.3731,183.017,183.2939,2735.0
2024-04-12 12:40:00,185.42,185.42,185.25,185.29,510.0,183.3731,183.3731,183.2049,183.2445,510.0
2024-04-12 12:45:00,185.14,185.14,185.01,185.09,600.0,183.0962,183.0962,182.9676,183.0467,600.0
2024-04-12 12:50:00,185.01,185.29,185.01,185.07,3006.0,182.9676,183.2445,182.9676,183.0269,3006.0
2024-04-12 12:55:00,185.14,185.14,184.78,184.78,1918.0,183.0962,183.0962,182.7401,182.7401,1918.0
2024-04-12 13:00:00,184.77,184.99,184.77,184.88,1604.0,182.7302,182.9478,182.7302,182.839,1604.0
2024-04-12 13:05:00,184.99,185.01,184.7,184.7,2305.0,182.9478,182.9676,182.661,182.661,2305.0
2024-04-12 13:10:00,184.76,185.04,184.69,184.9,1560.0,182.7204,182.9973,182.6511,182.8588,1560.0
2024-04-12 13:15:00,185.04,185.04,184.91,184.92,1300.0,182.9973,182.9973,182.8687,182.8786,1300.0
2024-04-12 13:20:00,184.77,184.77,184.55,184.62,1246.0,182.7302,182.7302,182.5127,182.5819,1246.0
2024-04-12 13:25:00,184.71,184.71,184.53,184.59,1354.0,182.6709,182.6709,182.4929,182.5522,1354.0
2024-04-12 13:30:00,184.61,184.61,184.39,184.53,1711.0,182.572,182.572,182.3544,182.4929,1711.0
2024-04-12 13:35:00,184.45,184.49,184.44,184.49,300.0,182.4138,182.4533,182.4039,182.4533,300.0
2024-04-12 13:40:00,184.61,185.08,184.58,184.98,4100.0,182.572,183.0368,182.5423,182.9379,4100.0
2024-04-12 13:45:00,185.0,185.27,185.0,185.27,1833.0,182.9577,183.2247,182.9577,183.2247,1833.0
2024-04-12 13:50:00,185.28,185.29,185.06,185.06,608.0,183.2346,183.2445,183.017,183.017,608.0
2024-04-12 13:55:00,185.15,185.24,185.03,185.03,800.0,183.106,183.1951,182.9874,182.9874,800.0
2024-04-12 14:00:00,184.97,185.05,184.85,185.05,4204.0,182.928,183.0072,182.8094,183.0072,4204.0
2024-04-12 14:05:00,185.15,185.54,185.15,185.53,1305.0,183.106,183.4917,183.106,183.4819,1305.0
2024-04-12 14:10:00,185.59,185.63,185.47,185.6,1010.0,183.5412,183.5807,183.4225,183.5511,1010.0
2024-04-12 14:15:00,185.53,185.61,185.52,185.6,600.0,183.4819,183.561,183.472,183.5511,600.0
2024-04-12 14:20:00,185.5,185.61,185.4,185.58,1739.0,183.4522,183.561,183.3533,183.5313,1739.0
2024-04-12 14:25:00,185.4,185.4,185.33,185.33,1109.0,183.3533,183.3533,183.2841,183.2841,1109.0
2024-04-12 14:30:00,185.3,185.31,185.18,185.31,3702.0,183.2544,183.2643,183.1357,183.2643,3702.0
2024-04-12 14:35:00,185.3,185.3,185.0,185.05,1400.0,183.2544,183.2544,182.9577,183.0072,1400.0
2024-04-12 14:40:00,185.06,185.24,184.97,184.99,3205.0,183.017,183.1951,182.928,182.9478,3205.0
2024-04-12 14:45:00,185.05,185.11,185.0,185.0,1000.0,183.0072,183.0665,182.9577,182.9577,1000.0
2024-04-12 14:50:00,185.0,185.21,184.99,185.18,2010.0,182.9577,183.1654,182.9478,183.1357,2010.0
2024-04-12 14:55:00,185.08,185.12,184.82,184.91,2814.0,183.0368,183.0764,182.7797,182.8687,2814.0
2024-04-12 15:00:00,184.91,185.04,184.85,184.97,2041.0,182.8687,182.9973,182.8094,182.928,2041.0
2024-04-12 15:05:00,184.89,185.05,184.89,185.01,1489.0,182.8489,183.0072,182.8489,182.9676,1489.0
2024-04-12 15:10:00,185.01,185.44,185.01,185.36,7879.0,182.9676,183.3928,182.9676,183.3137,7879.0
2024-04-12 15:15:00,185.35,185.35,185.12,185.12,1682.0,183.3038,183.3038,183.0764,183.0764,1682.0
2024-04-12 15:20:00,185.23,185.23,184.87,184.94,1859.0,183.1852,183.1852,182.8291,182.8984,1859.0
2024-04-12 15:25:00,185.06,185.16,185.01,185.12,5067.0,183.017,183.1159,182.9676,183.0764,5067.0
2024-04-12 15:30:00,185.12,185.32,185.05,185.29,4906.0,183.0764,183.2742,183.0072,183.2445,4906.0
2024-04-12 15:35:00,185.26,185.26,184.94,185.04,5883.0,183.2148,183.2148,182.8984,182.9973,5883.0
2024-04-12 15:40:00,185.07,185.5,185.07,185.5,5270.0,183.0269,183.4522,183.0269,183.4522,5270.0
2024-04-12 15:45:00,185.44,185.6,185.3,185.55,10911.0,183.3928,183.5511,183.2544,183.5016,10911.0
2024-04-12 15:50:00,185.59,185.59,185.2,185.35,11670.0,183.5412,183.5412,183.1555,183.3038,11670.0
2024-04-12 15:55:00,185.4,185.9,185.4,185.77,43245.0,183.3533,183.8478,183.3533,183.7192,43245.0
2024-04-15 09:30:00,187.95,188.4,187.54,188.4,7506.0,185.8751,186.3202,185.4697,186.3202,7506.0
2024-04-15 09:35:00,188.45,188.45,188.41,188.42,200.0,186.3696,186.3696,186.3301,186.3399,200.0
2024-04-15 09:40:00,188.43,188.68,188.43,188.66,1121.0,186.3498,186.5971,186.3498,186.5773,1121.0
2024-04-15 09:45:00,188.7,189.29,188.7,189.23,6782.0,186.6169,187.2003,186.6169,187.141,6782.0
2024-04-15 09:50:00,189.19,189.19,187.88,188.0,40667.0,187.1014,187.1014,185.8059,185.9246,40667.0
2024-04-15 09:55:00,188.13,188.5,187.9,188.2,20769.0,186.0531,186.4191,185.8257,186.1224,20769.0
2024-04-15 10:00:00,188.35,188.47,188.23,188.24,3696.0,186.2707,186.3894,186.152,186.1619,3696.0
2024-04-15 10:05:00,188.42,188.43,187.78,187.9,3578.0,186.3399,186.3498,185.707,185.8257,3578.0
2024-04-15 10:10:00,187.64,187.71,187.36,187.54,4918.0,185.5686,185.6378,185.2916,185.4697,4918.0
2024-04-15 10:15:00,187.61,187.88,187.61,187.76,3899.0,185.5389,185.8059,185.5389,185.6872,3899.0
2024-04-15 10:20:00,188.03,188.38,187.91,188.16,15882.0,185.9543,186.3004,185.8356,186.0828,15882.0
2024-04-15 10:25:00,188.12,188.14,187.68,187.75,1500.0,186.0433,186.063,185.6081,185.6773,1500.0
2024-04-15 10:30:00,187.66,188.21,187.65,187.96,1714.0,185.5883,186.1323,185.5784,185.885,1714.0
2024-04-15 10:35:00,187.97,188.5,187.83,188.24,1811.0,185.8949,186.4191,185.7565,186.1619,1811.0
2024-04-15 10:40:00,188.06,188.15,187.98,188.04,1100.0,185.9839,186.0729,185.9048,185.9641,1100.0
2024-04-15 10:45:00,187.99,187.99,187.48,187.73,8297.0,185.9147,185.9147,185.4103,185.6576,8297.0
2024-04-15 10:50:00,187.64,187.64,187.31,187.31,500.0,185.5686,185.5686,185.2422,185.2422,500.0
2024-04-15 10:55:00,187.25,187.25,187.24,187.25,100.0,185.1829,185.1829,185.173,185.1829,100.0
2024-04-15 11:00:00,187.1,187.26,186.99,187.17,2063.0,185.0345,185.1928,184.9257,185.1037,2063.0
2024-04-15 11:05:00,187.06,187.06,186.96,187.04,828.0,184.995,184.995,184.8961,184.9752,828.0
2024-04-15 11:10:00,186.92,187.13,186.91,187.11,400.0,184.8565,185.0642,184.8466,185.0444,400.0
2024-04-15 11:15:00,187.15,187.29,187.11,187.16,2077.0,185.084,185.2224,185.0444,185.0939,2077.0
2024-04-15 11:20:00,187.21,187.21,187.14,187.14,300.0,185.1433,185.1433,185.0741,185.0741,300.0
2024-04-15 11:25:00,187.28,187.34,187.28,187.34,300.0,185.2125,185.2719,185.2125,185.2719,300.0
2024-04-15 11:30:00,187.38,187.82,187.37,187.73,2120.0,185.3114,185.7466,185.3015,185.6576,2120.0
2024-04-15 11:35:00,187.72,188.04,187.72,188.04,1105.0,185.6477,185.9641,185.6477,185.9641,1105.0
2024-04-15 11:40:00,188.14,188.36,188.12,188.29,3281.0,186.063,186.2806,186.0433,186.2114,3281.0
2024-04-15 11:45:00,188.24,188.31,188.2,188.31,581.0,186.1619,186.2312,186.1224,186.2312,581.0
2024-04-15 11:50:00,188.22,188.42,188.22,188.42,300.0,186.1422,186.3399,186.1422,186.3399,300.0
2024-04-15 11:55:00,188.73,188.73,188.69,188.69,300.0,186.6465,186.6465,186.607,186.607,300.0
2024-04-15 12:00:00,188.68,188.77,188.65,188.65,1051.0,186.5971,186.6861,186.5674,186.5674,1051.0
2024-04-15 12:05:00,188.67,188.68,188.56,188.58,600.0,186.5872,186.5971,186.4784,186.4982,600.0
2024-04-15 12:10:00,188.59,188.59,188.18,188.18,715.0,186.5081,186.5081,186.1026,186.1026,715.0
2024-04-15 12:15:00,188.24,188.24,188.09,188.09,200.0,186.1619,186.1619,186.0136,186.0136,200.0
2024-04-15 12:20:00,187.95,188.08,187.75,187.84,2285.0,185.8751,186.0037,185.6773,185.7664,2285.0
2024-04-15 12:25:00,187.84,187.85,187.81,187.81,200.0,185.7664,185.7762,185.7367,185.7367,200.0
2024-04-15 12:30:00,187.85,187.91,187.73,187.91,782.0,185.7762,185.8356,185.6576,185.8356,782.0
2024-04-15 12:35:00,187.77,187.77,187.58,187.67,300.0,185.6971,185.6971,185.5092,185.5982,300.0
2024-04-15 12:40:00,187.64,187.64,187.57,187.58,500.0,185.5686,185.5686,185.4993,185.5092,500.0
2024-04-15 12:45:00,187.37,187.37,187.37,187.37,100.0,185.3015,185.3015,185.3015,185.3015,100.0
2024-04-15 12:50:00,187.33,187.33,187.15,187.15,300.0,185.262,185.262,185.084,185.084,300.0
2024-04-15 12:55:00,187.3,187.45,187.22,187.22,3610.0,185.2323,185.3807,185.1532,185.1532,3610.0
2024-04-15 13:00:00,187.15,187.15,186.79,187.09,900.0,185.084,185.084,184.7279,185.0246,900.0
2024-04-15 13:05:00,187.36,187.36,187.36,187.36,100.0,185.2916,185.2916,185.2916,185.2916,100.0
2024-04-15 13:10:00,187.27,187.31,187.23,187.31,686.0,185.2026,185.2422,185.1631,185.2422,686.0
2024-04-15 13:15:00,187.25,187.36,187.03,187.03,904.0,185.1829,185.2916,184.9653,184.9653,904.0
2024-04-15 13:20:00,186.89,186.89,186.89,186.89,100.0,184.8268,184.8268,184.8268,184.8268,100.0
2024-04-15 13:25:00,186.58,186.58,186.48,186.5,1000.0,184.5203,184.5203,184.4214,184.4411,1000.0
2024-04-15 13:30:00,186.5,186.55,186.41,186.49,3100.0,184.4411,184.4906,184.3521,184.4313,3100.0
2024-04-15 13:35:00,186.4,186.69,186.4,186.48,1500.0,184.3422,184.629,184.3422,184.4214,1500.0
2024-04-15 13:40:00,186.36,186.72,186.36,186.52,1300.0,184.3027,184.6587,184.3027,184.4609,1300.0
2024-04-15 13:45:00,186.52,186.54,186.33,186.33,1049.0,184.4609,184.4807,184.273,184.273,1049.0
2024-04-15 13:50:00,186.3,186.47,186.25,186.42,1373.0,184.2434,184.4115,184.1939,184.362,1373.0
2024-04-15 13:55:00,186.46,186.64,186.46,186.56,1465.0,184.4016,184.5796,184.4016,184.5005,1465.0
2024-04-15 14:00:00,186.53,186.54,186.3,186.49,773.0,184.4708,184.4807,184.2434,184.4313,773.0
2024-04-15 14:05:00,186.51,186.51,186.39,186.39,300.0,184.451,184.451,184.3324,184.3324,300.0
2024-04-15 14:10:00,186.14,186.14,186.14,186.14,100.0,184.0851,184.0851,184.0851,184.0851,100.0
2024-04-15 14:15:00,185.95,186.07,185.93,185.94,1546.0,183.8972,184.0159,183.8774,183.8873,1546.0
2024-04-15 14:20:00,186.06,186.12,185.75,185.75,1496.0,184.006,184.0653,183.6994,183.6994,1496.0
2024-04-15 14:25:00,185.84,185.95,185.76,185.81,3974.0,183.7884,183.8972,183.7093,183.7588,3974.0
2024-04-15 14:30:00,185.55,185.92,185.52,185.92,1200.0,183.5016,183.8675,183.472,183.8675,1200.0
2024-04-15 14:35:00,186.03,186.1,185.81,185.81,809.0,183.9763,184.0456,183.7588,183.7588,809.0
2024-04-15 14:40:00,185.83,186.01,185.82,185.82,700.0,183.7785,183.9566,183.7687,183.7687,700.0
2024-04-15 14:45:00,185.67,185.67,185.43,185.47,1604.0,183.6203,183.6203,183.383,183.4225,1604.0
2024-04-15 14:50:00,185.5,185.5,185.13,185.21,921.0,183.4522,183.4522,183.0863,183.1654,921.0
2024-04-15 14:55:00,185.36,185.54,185.21,185.54,2717.0,183.3137,183.4917,183.1654,183.4917,2717.0
2024-04-15 15:00:00,185.57,185.61,185.33,185.34,1413.0,183.5214,183.561,183.2841,183.2939,1413.0
2024-04-15 15:05:00,185.22,185.22,185.12,185.22,769.0,183.1753,183.1753,183.0764,183.1753,769.0
2024-04-15 15:10:00,185.31,185.33,185.1,185.1,3668.0,183.2643,183.2841,183.0566,183.0566,3668.0
2024-04-15 15:15:00,185.14,185.15,184.78,184.85,7893.0,183.0962,183.106,182.7401,182.8094,7893.0
2024-04-15 15:20:00,184.9,185.4,184.84,185.4,3700.0,182.8588,183.3533,182.7995,183.3533,3700.0
2024-04-15 15:25:00,185.33,185.44,185.32,185.41,639.0,183.2841,183.3928,183.2742,183.3632,639.0
2024-04-15 15:30:00,185.28,185.61,185.28,185.49,2996.0,183.2346,183.561,183.2346,183.4423,2996.0
2024-04-15 15:35:00,185.48,185.51,185.3,185.31,9630.0,183.4324,183.4621,183.2544,183.2643,9630.0
2024-04-15 15:40:00,185.39,185.39,184.95,185.17,5231.0,183.3434,183.3434,182.9083,183.1258,5231.0
2024-04-15 15:45:00,185.13,185.31,185.02,185.3,5493.0,183.0863,183.2643,182.9775,183.2544,5493.0
2024-04-15 15:50:00,185.3,185.39,185.22,185.34,8570.0,183.2544,183.3434,183.1753,183.2939,8570.0
2024-04-15 15:55:00,185.37,185.5,184.96,185.01,40693.0,183.3236,183.4522,182.9181,182.9676,40693.0
2024-04-16 09:30:00,184.46,184.56,184.0,184.28,7977.0,182.4237,182.5226,181.9687,182.2457,7977.0
2024-04-16 09:35:00,184.77,184.77,183.63,183.69,1512.0,182.7302,182.7302,181.6028,181.6622,1512.0
2024-04-16 09:40:00,183.64,183.98,183.37,183.37,3797.0,181.6127,181.949,181.3457,181.3457,3797.0
2024-04-16 09:45:00,183.37,183.71,183.37,183.71,913.0,181.3457,181.6819,181.3457,181.6819,913.0
2024-04-16 09:50:00,184.0,184.1,183.8,183.8,3063.0,181.9687,182.0676,181.7709,181.7709,3063.0
2024-04-16 09:55:00,184.0,184.18,183.82,184.16,4176.0,181.9687,182.1468,181.7907,182.127,4176.0
2024-04-16 10:00:00,184.15,184.19,183.69,183.92,3625.0,182.1171,182.1566,181.6622,181.8896,3625.0
2024-04-16 10:05:00,184.06,184.25,184.01,184.25,900.0,182.0281,182.216,181.9786,182.216,900.0
2024-04-16 10:10:00,184.16,185.21,184.16,185.21,1000.0,182.127,183.1654,182.127,183.1654,1000.0
2024-04-16 10:15:00,185.17,185.46,185.16,185.46,300.0,183.1258,183.4126,183.1159,183.4126,300.0
2024-04-16 10:20:00,185.48,185.49,185.24,185.29,3239.0,183.4324,183.4423,183.1951,183.2445,3239.0
2024-04-16 10:25:00,185.56,185.77,185.21,185.24,2324.0,183.5115,183.7192,183.1654,183.1951,2324.0
2024-04-16 10:30:00,185.3,185.37,184.49,184.49,2437.0,183.2544,183.3236,182.4533,182.4533,2437.0
2024-04-16 10:35:00,184.52,184.61,184.26,184.36,1100.0,182.483,182.572,182.2259,182.3248,1100.0
2024-04-16 10:40:00,184.36,184.53,184.19,184.43,2946.0,182.3248,182.4929,182.1566,182.394,2946.0
2024-04-16 10:45:00,184.39,184.72,184.38,184.54,2093.0,182.3544,182.6808,182.3445,182.5028,2093.0
2024-04-16 10:50:00,184.37,184.45,183.75,183.94,2886.0,182.3347,182.4138,181.7215,181.9094,2886.0
2024-04-16 10:55:00,184.02,184.58,184.01,184.57,1250.0,181.9885,182.5423,181.9786,182.5324,1250.0
2024-04-16 11:00:00,184.64,184.68,184.52,184.68,789.0,182.6017,182.6412,182.483,182.6412,789.0
2024-04-16 11:05:00,184.89,184.89,184.56,184.72,1135.0,182.8489,182.8489,182.5226,182.6808,1135.0
2024-04-16 11:10:00,184.82,185.1,184.78,185.1,2999.0,182.7797,183.0566,182.7401,183.0566,2999.0
2024-04-16 11:15:00,185.27,185.28,185.18,185.18,1588.0,183.2247,183.2346,183.1357,183.1357,1588.0
2024-04-16 11:20:00,185.09,185.46,185.09,185.41,1306.0,183.0467,183.4126,183.0467,183.3632,1306.0
2024-04-16 11:25:00,185.47,185.69,185.36,185.37,2626.0,183.4225,183.6401,183.3137,183.3236,2626.0
2024-04-16 11:30:00,185.32,185.38,185.08,185.08,535.0,183.2742,183.3335,183.0368,183.0368,535.0
2024-04-16 11:35:00,185.28,185.43,185.25,185.43,550.0,183.2346,183.383,183.2049,183.383,550.0
2024-04-16 11:40:00,185.43,185.43,185.39,185.4,411.0,183.383,183.383,183.3434,183.3533,411.0
2024-04-16 11:45:00,185.31,185.38,185.26,185.26,584.0,183.2643,183.3335,183.2148,183.2148,584.0
2024-04-16 11:50:00,185.45,185.71,185.45,185.71,200.0,183.4027,183.6599,183.4027,183.6599,200.0
2024-04-16 11:55:00,185.85,185.85,185.55,185.64,976.0,183.7983,183.7983,183.5016,183.5906,976.0
2024-04-16 12:00:00,185.47,185.51,185.38,185.51,600.0,183.4225,183.4621,183.3335,183.4621,600.0
2024-04-16 12:05:00,185.57,185.74,185.57,185.74,500.0,183.5214,183.6895,183.5214,183.6895,500.0
2024-04-16 12:10:00,185.67,185.69,185.58,185.58,424.0,183.6203,183.6401,183.5313,183.5313,424.0
2024-04-16 12:15:00,185.59,185.68,185.54,185.56,600.0,183.5412,183.6302,183.4917,183.5115,600.0
2024-04-16 12:20:00,185.41,185.42,185.41,185.41,230.0,183.3632,183.3731,183.3632,183.3632,230.0
2024-04-16 12:25:00,185.46,185.53,185.46,185.5,503.0,183.4126,183.4819,183.4126,183.4522,503.0
2024-04-16 12:30:00,185.45,185.45,185.45,185.45,100.0,183.4027,183.4027,183.4027,183.4027,100.0
2024-04-16 12:35:00,185.33,185.34,185.24,185.32,700.0,183.2841,183.2939,183.1951,183.2742,700.0
2024-04-16 12:40:00,185.12,185.54,185.12,185.54,2777.0,183.0764,183.4917,183.0764,183.4917,2777.0
2024-04-16 12:45:00,185.4,185.44,185.4,185.44,300.0,183.3533,183.3928,183.3533,183.3928,300.0
2024-04-16 12:50:00,185.46,185.77,185.46,185.68,2002.0,183.4126,183.7192,183.4126,183.6302,2002.0
2024-04-16 12:55:00,185.69,185.69,185.55,185.56,500.0,183.6401,183.6401,183.5016,183.5115,500.0
2024-04-16 13:00:00,185.45,185.45,185.37,185.42,1950.0,183.4027,183.4027,183.3236,183.3731,1950.0
2024-04-16 13:05:00,185.45,185.83,185.39,185.78,1600.0,183.4027,183.7785,183.3434,183.7291,1600.0
2024-04-16 13:10:00,185.78,185.89,185.67,185.86,1327.0,183.7291,183.8379,183.6203,183.8082,1327.0
2024-04-16 13:15:00,185.86,186.01,185.86,185.96,1400.0,183.8082,183.9566,183.8082,183.9071,1400.0
2024-04-16 13:20:00,186.04,186.04,185.75,185.87,1658.0,183.9862,183.9862,183.6994,183.8181,1658.0
2024-04-16 13:25:00,185.87,186.09,185.81,185.81,1626.0,183.8181,184.0357,183.7588,183.7588,1626.0
2024-04-16 13:30:00,185.78,185.79,185.08,185.33,1794.0,183.7291,183.739,183.0368,183.2841,1794.0
2024-04-16 13:35:00,185.91,185.91,185.43,185.64,713.0,183.8577,183.8577,183.383,183.5906,713.0
2024-04-16 13:40:00,185.72,185.72,185.69,185.69,249.0,183.6698,183.6698,183.6401,183.6401,249.0
2024-04-16 13:45:00,185.78,185.79,185.62,185.62,500.0,183.7291,183.739,183.5709,183.5709,500.0
2024-04-16 13:50:00,185.51,185.63,185.34,185.63,500.0,183.4621,183.5807,183.2939,183.5807,500.0
2024-04-16 13:55:00,185.63,185.63,185.63,185.63,0.0,183.5807,183.5807,183.5807,183.5807,0.0
2024-04-16 14:00:00,185.54,185.54,185.54,185.54,100.0,183.4917,183.4917,183.4917,183.4917,100.0
2024-04-16 14:05:00,185.7,186.39,185.7,186.39,502.0,183.65,184.3324,183.65,184.3324,502.0
2024-04-16 14:10:00,186.34,186.45,186.12,186.12,1131.0,184.2829,184.3917,184.0653,184.0653,1131.0
2024-04-16 14:15:00,185.97,185.97,185.46,185.46,600.0,183.917,183.917,183.4126,183.4126,600.0
2024-04-16 14:20:00,185.3,185.3,185.01,185.12,1447.0,183.2544,183.2544,182.9676,183.0764,1447.0
2024-04-16 14:25:00,185.24,185.34,185.09,185.13,1752.0,183.1951,183.2939,183.0467,183.0863,1752.0
2024-04-16 14:30:00,185.27,185.54,185.18,185.54,1216.0,183.2247,183.4917,183.1357,183.4917,1216.0
2024-04-16 14:35:00,185.47,185.71,185.41,185.42,915.0,183.4225,183.6599,183.3632,183.3731,915.0
2024-04-16 14:40:00,185.55,185.55,185.55,185.55,100.0,183.5016,183.5016,183.5016,183.5016,100.0
2024-04-16 14:45:00,185.57,185.76,185.52,185.76,1141.0,183.5214,183.7093,183.472,183.7093,1141.0
2024-04-16 14:50:00,186.23,186.44,186.22,186.44,700.0,184.1741,184.3818,184.1642,184.3818,700.0
2024-04-16 14:55:00,186.44,186.72,186.44,186.72,1700.0,184.3818,184.6587,184.3818,184.6587,1700.0
2024-04-16 15:00:00,186.61,186.61,186.21,186.23,2782.0,184.5499,184.5499,184.1543,184.1741,2782.0
2024-04-16 15:05:00,186.23,186.32,186.12,186.32,700.0,184.1741,184.2631,184.0653,184.2631,700.0
2024-04-16 15:10:00,186.33,186.33,186.23,186.23,500.0,184.273,184.273,184.1741,184.1741,500.0
2024-04-16 15:15:00,186.21,186.21,185.94,186.08,608.0,184.1543,184.1543,183.8873,184.0258,608.0
2024-04-16 15:20:00,186.01,186.24,186.01,186.24,1900.0,183.9566,184.184,183.9566,184.184,1900.0
2024-04-16 15:25:00,186.23,186.31,186.11,186.31,2569.0,184.1741,184.2532,184.0554,184.2532,2569.0
2024-04-16 15:30:00,186.2,186.28,185.43,185.43,2234.0,184.1445,184.2236,183.383,183.383,2234.0
2024-04-16 15:35:00,185.39,185.69,185.34,185.51,8955.0,183.3434,183.6401,183.2939,183.4621,8955.0
2024-04-16 15:40:00,185.49,185.49,185.15,185.23,6871.0,183.4423,183.4423,183.106,183.1852,6871.0
2024-04-16 15:45:00,185.33,185.51,185.14,185.51,11998.0,183.2841,183.4621,183.0962,183.4621,11998.0
2024-04-16 15:50:00,185.39,185.39,184.97,185.06,9105.0,183.3434,183.3434,182.928,183.017,9105.0
2024-04-16 15:55:00,185.08,185.08,184.61,184.86,37347.0,183.0368,183.0368,182.572,182.8192,37347.0
2024-04-17 09:30:00,182.0,183.4,178.67,182.5,173946.0,179.9908,181.3754,176.6976,180.4853,173946.0
2024-04-17 09:35:00,182.52,183.12,179.71,180.21,138634.0,180.5051,181.0985,177.7261,178.2206,138634.0
2024-04-17 09:40:00,180.61,180.61,175.91,177.42,126016.0,178.6162,178.6162,173.9681,175.4614,126016.0
2024-04-17 09:45:00,176.93,176.95,173.68,174.22,126485.0,174.9768,174.9966,171.7627,172.2967,126485.0
2024-04-17 09:50:00,174.22,176.28,172.19,175.74,79693.0,172.2967,174.334,170.2891,173.7999,79693.0
2024-04-17 09:55:00,175.53,177.62,175.53,177.0,34895.0,173.5922,175.6592,173.5922,175.046,34895.0
2024-04-17 10:00:00,177.0,178.71,177.0,177.54,34078.0,175.046,176.7371,175.046,175.5801,34078.0
2024-04-17 10:05:00,177.47,178.11,176.31,178.11,35181.0,175.5108,176.1438,174.3636,176.1438,35181.0
2024-04-17 10:10:00,178.09,178.6,178.02,178.35,13163.0,176.124,176.6284,176.0548,176.3811,13163.0
2024-04-17 10:15:00,178.27,178.31,176.51,176.51,29543.0,176.302,176.3416,174.5614,174.5614,29543.0
2024-04-17 10:20:00,176.35,176.5,175.12,175.34,23207.0,174.4032,174.5515,173.1868,173.4043,23207.0
2024-04-17 10:25:00,175.53,176.1,175.34,175.64,20932.0,173.5922,174.156,173.4043,173.701,20932.0
2024-04-17 10:30:00,175.65,175.76,174.63,175.44,62984.0,173.7109,173.8197,172.7022,173.5032,62984.0
2024-04-17 10:35:00,175.42,176.11,174.86,174.98,17475.0,173.4835,174.1658,172.9296,173.0483,17475.0
2024-04-17 10:40:00,174.97,175.08,174.22,174.71,18124.0,173.0384,173.1472,172.2967,172.7813,18124.0
2024-04-17 10:45:00,174.42,174.62,173.55,173.97,20873.0,172.4945,172.6923,171.6341,172.0495,20873.0
2024-04-17 10:50:00,174.06,174.41,173.75,174.0,13691.0,172.1385,172.4846,171.8319,172.0791,13691.0
2024-04-17 10:55:00,174.1,174.51,174.03,174.2,7626.0,172.178,172.5835,172.1088,172.2769,7626.0
2024-04-17 11:00:00,174.06,175.0,174.06,175.0,23636.0,172.1385,173.0681,172.1385,173.0681,23636.0
2024-04-17 11:05:00,175.09,175.25,174.52,174.52,8834.0,173.1571,173.3153,172.5934,172.5934,8834.0
2024-04-17 11:10:00,174.62,175.15,174.57,175.1,3657.0,172.6923,173.2164,172.6428,173.167,3657.0
2024-04-17 11:15:00,175.13,175.61,175.12,175.3,11958.0,173.1967,173.6714,173.1868,173.3648,11958.0
2024-04-17 11:20:00,175.38,175.48,174.5,174.59,25589.0,173.4439,173.5428,172.5736,172.6626,25589.0
2024-04-17 11:25:00,174.52,175.31,174.52,174.93,29780.0,172.5934,173.3747,172.5934,172.9989,29780.0
2024-04-17 11:30:00,174.9,174.93,173.54,173.63,31577.0,172.9692,172.9989,171.6242,171.7132,31577.0
2024-04-17 11:35:00,173.58,173.92,172.77,173.92,15470.0,171.6638,172.0,170.8627,172.0,15470.0
2024-04-17 11:40:00,173.78,174.82,173.78,174.64,9517.0,171.8616,172.8901,171.8616,172.7121,9517.0
2024-04-17 11:45:00,174.64,175.07,174.61,175.05,20024.0,172.7121,173.1373,172.6824,173.1175,20024.0
2024-04-17 11:50:00,175.05,175.19,174.88,175.0,11450.0,173.1175,173.256,172.9494,173.0681,11450.0
2024-04-17 11:55:00,174.9,175.0,173.51,173.72,11535.0,172.9692,173.0681,171.5945,171.8022,11535.0
2024-04-17 12:00:00,173.52,173.72,173.04,173.09,12304.0,171.6044,171.8022,171.1297,171.1792,12304.0
2024-04-17 12:05:00,173.19,173.59,172.85,173.59,25588.0,171.2781,171.6737,170.9418,171.6737,25588.0
2024-04-17 12:10:00,173.69,174.41,173.63,174.3,10913.0,171.7726,172.4846,171.7132,172.3758,10913.0
2024-04-17 12:15:00,174.35,174.64,174.22,174.44,7231.0,172.4253,172.7121,172.2967,172.5143,7231.0
2024-04-17 12:20:00,174.44,174.69,173.44,173.44,6233.0,172.5143,172.7615,171.5253,171.5253,6233.0
2024-04-17 12:25:00,173.74,173.74,173.13,173.3,4518.0,171.822,171.822,171.2187,171.3869,4518.0
2024-04-17 12:30:00,173.25,173.36,172.84,172.95,10319.0,171.3374,171.4462,170.9319,171.0407,10319.0
2024-04-17 12:35:00,172.89,173.78,172.75,173.77,8827.0,170.9814,171.8616,170.8429,171.8517,8827.0
2024-04-17 12:40:00,173.47,174.18,173.47,173.91,5700.0,171.555,172.2571,171.555,171.9901,5700.0
2024-04-17 12:45:00,174.06,174.6,174.02,174.06,7965.0,172.1385,172.6725,172.0989,172.1385,7965.0
2024-04-17 12:50:00,174.02,174.59,174.02,174.5,5490.0,172.0989,172.6626,172.0989,172.5736,5490.0
2024-04-17 12:55:00,174.46,174.67,174.27,174.27,5253.0,172.5341,172.7417,172.3462,172.3462,5253.0
2024-04-17 13:00:00,174.27,174.37,174.07,174.21,5872.0,172.3462,172.4451,172.1484,172.2868,5872.0
2024-04-17 13:05:00,174.25,174.5,174.2,174.47,5253.0,172.3264,172.5736,172.2769,172.5439,5253.0
2024-04-17 13:10:00,174.41,174.94,174.31,174.84,5733.0,172.4846,173.0088,172.3857,172.9099,5733.0
2024-04-17 13:15:00,174.84,175.17,174.72,174.9,7395.0,172.9099,173.2362,172.7912,172.9692,7395.0
2024-04-17 13:20:00,174.9,175.05,174.87,174.89,3589.0,172.9692,173.1175,172.9395,172.9593,3589.0
2024-04-17 13:25:00,174.9,175.03,174.78,174.92,2759.0,172.9692,173.0978,172.8505,172.989,2759.0
2024-04-17 13:30:00,174.95,174.95,174.16,174.2,5331.0,173.0186,173.0186,172.2374,172.2769,5331.0
2024-04-17 13:35:00,174.29,174.29,173.82,173.94,4402.0,172.3659,172.3659,171.9011,172.0198,4402.0
2024-04-17 13:40:00,174.05,174.07,173.64,174.05,4575.0,172.1286,172.1484,171.7231,172.1286,4575.0
2024-04-17 13:45:00,174.05,174.19,173.56,174.15,6240.0,172.1286,172.267,171.644,172.2275,6240.0
2024-04-17 13:50:00,174.19,174.25,173.93,173.97,4958.0,172.267,172.3264,172.0099,172.0495,4958.0
2024-04-17 13:55:00,174.04,174.12,173.9,173.94,1825.0,172.1187,172.1978,171.9802,172.0198,1825.0
2024-04-17 14:00:00,173.86,174.36,173.82,174.27,4122.0,171.9407,172.4352,171.9011,172.3462,4122.0
2024-04-17 14:05:00,174.27,174.5,174.14,174.5,6218.0,172.3462,172.5736,172.2176,172.5736,6218.0
2024-04-17 14:10:00,174.34,174.55,174.32,174.32,4139.0,172.4154,172.6231,172.3956,172.3956,4139.0
2024-04-17 14:15:00,174.28,174.29,173.78,174.25,7278.0,172.356,172.3659,171.8616,172.3264,7278.0
2024-04-17 14:20:00,174.25,174.49,174.09,174.49,5782.0,172.3264,172.5637,172.1681,172.5637,5782.0
2024-04-17 14:25:00,174.58,174.7,174.34,174.34,6752.0,172.6527,172.7714,172.4154,172.4154,6752.0
2024-04-17 14:30:00,174.21,174.36,173.89,173.89,5887.0,172.2868,172.4352,171.9704,171.9704,5887.0
2024-04-17 14:35:00,173.78,173.88,173.6,173.66,6805.0,171.8616,171.9605,171.6836,171.7429,6805.0
2024-04-17 14:40:00,173.63,174.19,173.47,173.92,13475.0,171.7132,172.267,171.555,172.0,13475.0
2024-04-17 14:45:00,173.93,173.93,173.2,173.58,14188.0,172.0099,172.0099,171.288,171.6638,14188.0
2024-04-17 14:50:00,173.59,173.59,172.85,173.0,11498.0,171.6737,171.6737,170.9418,171.0902,11498.0
2024-04-17 14:55:00,173.01,173.25,172.92,173.19,6304.0,171.1001,171.3374,171.0111,171.2781,6304.0
2024-04-17 15:00:00,173.14,173.22,172.93,173.03,9299.0,171.2286,171.3077,171.0209,171.1198,9299.0
2024-04-17 15:05:00,173.12,173.79,172.99,173.79,30912.0,171.2089,171.8715,171.0803,171.8715,30912.0
2024-04-17 15:10:00,173.75,173.91,173.53,173.74,15514.0,171.8319,171.9901,171.6143,171.822,15514.0
2024-04-17 15:15:00,173.74,174.16,173.73,174.04,13301.0,171.822,172.2374,171.8121,172.1187,13301.0
2024-04-17 15:20:00,174.05,174.5,173.92,174.49,14590.0,172.1286,172.5736,172.0,172.5637,14590.0
2024-04-17 15:25:00,174.49,174.54,173.92,173.94,12377.0,172.5637,172.6132,172.0,172.0198,12377.0
2024-04-17 15:30:00,174.06,174.09,173.67,173.73,19784.0,172.1385,172.1681,171.7528,171.8121,19784.0
2024-04-17 15:35:00,173.68,173.82,173.51,173.78,21464.0,171.7627,171.9011,171.5945,171.8616,21464.0
2024-04-17 15:40:00,173.81,174.07,173.65,174.0,29137.0,171.8912,172.1484,171.733,172.0791,29137.0
2024-04-17 15:45:00,174.0,174.81,173.92,174.45,33148.0,172.0791,172.8802,172.0,172.5242,33148.0
2024-04-17 15:50:00,174.47,174.57,174.07,174.18,44002.0,172.5439,172.6428,172.1484,172.2571,44002.0
2024-04-17 15:55:00,174.22,174.22,173.65,173.84,122507.0,172.2967,172.2967,171.733,171.9209,122507.0
2024-04-18 09:30:00,177.4,179.26,177.0,177.36,50165.0,175.4416,177.2811,175.046,175.402,50165.0
2024-04-18 09:35:00,177.25,178.11,176.33,176.42,25841.0,175.2933,176.1438,174.3834,174.4724,25841.0
2024-04-18 09:40:00,176.77,177.63,176.75,177.24,13305.0,174.8186,175.6691,174.7988,175.2834,13305.0
2024-04-18 09:45:00,177.24,177.62,176.97,177.32,24163.0,175.2834,175.6592,175.0163,175.3625,24163.0
2024-04-18 09:50:00,177.32,178.0,177.22,178.0,23568.0,175.3625,176.035,175.2636,176.035,23568.0
2024-04-18 09:55:00,177.76,179.05,177.76,178.47,19933.0,175.7976,177.0734,175.7976,176.4998,19933.0
2024-04-18 10:00:00,178.65,178.74,177.52,177.92,23579.0,176.6778,176.7668,175.5603,175.9559,23579.0
2024-04-18 10:05:00,178.04,178.38,177.37,177.4,18645.0,176.0745,176.4108,175.4119,175.4416,18645.0
2024-04-18 10:10:00,177.48,178.46,177.4,178.19,15972.0,175.5207,176.4899,175.4416,176.2229,15972.0
2024-04-18 10:15:00,178.31,178.47,177.87,177.93,11029.0,176.3416,176.4998,175.9064,175.9658,11029.0
2024-04-18 10:20:00,177.85,178.15,177.84,177.84,20630.0,175.8866,176.1833,175.8767,175.8767,20630.0
2024-04-18 10:25:00,177.84,178.64,177.84,178.36,10058.0,175.8767,176.6679,175.8767,176.391,10058.0
2024-04-18 10:30:00,178.18,178.37,177.93,178.21,8979.0,176.213,176.4009,175.9658,176.2427,8979.0
2024-04-18 10:35:00,178.37,178.48,178.03,178.03,7004.0,176.4009,176.5097,176.0646,176.0646,7004.0
2024-04-18 10:40:00,178.27,178.65,178.17,178.65,7422.0,176.302,176.6778,176.2031,176.6778,7422.0
2024-04-18 10:45:00,178.65,178.85,178.08,178.37,18417.0,176.6778,176.8756,176.1141,176.4009,18417.0
2024-04-18 10:50:00,178.34,179.31,178.34,179.23,25699.0,176.3712,177.3305,176.3712,177.2514,25699.0
2024-04-18 10:55:00,179.16,179.49,179.0,179.49,14643.0,177.1822,177.5085,177.0239,177.5085,14643.0
2024-04-18 11:00:00,179.6,179.8,179.07,179.23,13119.0,177.6173,177.8151,177.0932,177.2514,13119.0
2024-04-18 11:05:00,179.1,179.39,178.65,178.74,7752.0,177.1228,177.4096,176.6778,176.7668,7752.0
2024-04-18 11:10:00,178.74,179.0,178.13,178.14,14323.0,176.7668,177.0239,176.1635,176.1734,14323.0
2024-04-18 11:15:00,178.15,178.27,177.85,177.88,10287.0,176.1833,176.302,175.8866,175.9163,10287.0
2024-04-18 11:20:00,177.93,178.63,177.88,178.54,10878.0,175.9658,176.658,175.9163,176.569,10878.0
2024-04-18 11:25:00,178.63,178.84,178.23,178.23,5898.0,176.658,176.8657,176.2624,176.2624,5898.0
2024-04-18 11:30:00,178.24,178.44,177.95,178.44,5223.0,176.2723,176.4701,175.9855,176.4701,5223.0
2024-04-18 11:35:00,178.36,178.36,177.84,178.0,7778.0,176.391,176.391,175.8767,176.035,7778.0
2024-04-18 11:40:00,177.93,177.93,177.55,177.61,2314.0,175.9658,175.9658,175.5899,175.6493,2314.0
2024-04-18 11:45:00,177.57,177.57,177.23,177.51,6008.0,175.6097,175.6097,175.2735,175.5504,6008.0
2024-04-18 11:50:00,177.5,177.68,177.43,177.43,3200.0,175.5405,175.7185,175.4713,175.4713,3200.0
2024-04-18 11:55:00,177.49,177.84,177.47,177.49,7007.0,175.5306,175.8767,175.5108,175.5306,7007.0
2024-04-18 12:00:00,177.56,177.62,177.3,177.37,3583.0,175.5998,175.6592,175.3427,175.4119,3583.0
2024-04-18 12:05:00,177.47,177.47,177.14,177.36,3192.0,175.5108,175.5108,175.1845,175.402,3192.0
2024-04-18 12:10:00,177.4,177.53,177.18,177.35,4525.0,175.4416,175.5702,175.224,175.3922,4525.0
2024-04-18 12:15:00,177.3,177.67,177.3,177.64,4746.0,175.3427,175.7086,175.3427,175.679,4746.0
2024-04-18 12:20:00,177.65,177.65,177.37,177.46,8968.0,175.6888,175.6888,175.4119,175.5009,8968.0
2024-04-18 12:25:00,177.43,177.57,177.22,177.34,6464.0,175.4713,175.6097,175.2636,175.3823,6464.0
2024-04-18 12:30:00,177.36,177.39,176.77,176.77,3782.0,175.402,175.4317,174.8186,174.8186,3782.0
2024-04-18 12:35:00,176.78,177.2,176.73,177.12,4939.0,174.8284,175.2438,174.779,175.1647,4939.0
2024-04-18 12:40:00,177.13,177.18,176.94,177.04,3880.0,175.1746,175.224,174.9867,175.0856,3880.0
2024-04-18 12:45:00,177.09,177.21,176.99,177.1,4522.0,175.135,175.2537,175.0361,175.1449,4522.0
2024-04-18 12:50:00,176.96,176.97,176.73,176.73,1936.0,175.0065,175.0163,174.779,174.779,1936.0
2024-04-18 12:55:00,176.92,177.21,176.86,176.89,6189.0,174.9669,175.2537,174.9076,174.9372,6189.0
2024-04-18 13:00:00,176.94,177.01,176.75,176.83,3564.0,174.9867,175.0559,174.7988,174.8779,3564.0
2024-04-18 13:05:00,176.82,176.97,176.69,176.79,4536.0,174.868,175.0163,174.7394,174.8383,4536.0
2024-04-18 13:10:00,176.89,176.89,176.46,176.75,7056.0,174.9372,174.9372,174.512,174.7988,7056.0
2024-04-18 13:15:00,176.74,176.84,176.45,176.75,7070.0,174.7889,174.8878,174.5021,174.7988,7070.0
2024-04-18 13:20:00,176.77,176.87,176.54,176.64,4510.0,174.8186,174.9175,174.5911,174.69,4510.0
2024-04-18 13:25:00,176.5,177.07,176.5,176.98,7187.0,174.5515,175.1152,174.5515,175.0262,7187.0
2024-04-18 13:30:00,176.95,177.19,176.88,177.19,1700.0,174.9966,175.2339,174.9273,175.2339,1700.0
2024-04-18 13:35:00,177.19,177.21,176.88,177.03,6009.0,175.2339,175.2537,174.9273,175.0757,6009.0
2024-04-18 13:40:00,176.9,177.32,176.81,177.32,2858.0,174.9471,175.3625,174.8581,175.3625,2858.0
2024-04-18 13:45:00,177.32,177.43,177.25,177.4,4321.0,175.3625,175.4713,175.2933,175.4416,4321.0
2024-04-18 13:50:00,177.31,177.39,176.92,177.09,2562.0,175.3526,175.4317,174.9669,175.135,2562.0
2024-04-18 13:55:00,177.08,177.24,176.98,177.24,4068.0,175.1251,175.2834,175.0262,175.2834,4068.0
2024-04-18 14:00:00,177.11,177.14,176.93,177.01,8907.0,175.1548,175.1845,174.9768,175.0559,8907.0
2024-04-18 14:05:00,176.92,177.01,176.62,176.62,5362.0,174.9669,175.0559,174.6702,174.6702,5362.0
2024-04-18 14:10:00,176.65,177.14,176.57,177.1,3862.0,174.6999,175.1845,174.6208,175.1449,3862.0
2024-04-18 14:15:00,177.1,177.47,177.1,177.37,6170.0,175.1449,175.5108,175.1449,175.4119,6170.0
2024-04-18 14:20:00,177.34,177.64,177.28,177.62,4643.0,175.3823,175.679,175.3229,175.6592,4643.0
2024-04-18 14:25:00,177.53,177.56,176.94,177.03,5592.0,175.5702,175.5998,174.9867,175.0757,5592.0
2024-04-18 14:30:00,176.94,177.05,176.84,176.89,6577.0,174.9867,175.0955,174.8878,174.9372,6577.0
2024-04-18 14:35:00,177.03,177.05,176.89,176.89,3535.0,175.0757,175.0955,174.9372,174.9372,3535.0
2024-04-18 14:40:00,176.99,177.14,176.93,177.0,4434.0,175.0361,175.1845,174.9768,175.046,4434.0
2024-04-18 14:45:00,176.98,177.18,176.97,177.12,3569.0,175.0262,175.224,175.0163,175.1647,3569.0
2024-04-18 14:50:00,177.12,177.28,177.04,177.18,7222.0,175.1647,175.3229,175.0856,175.224,7222.0
2024-04-18 14:55:00,177.27,177.47,177.12,177.13,6772.0,175.313,175.5108,175.1647,175.1746,6772.0
2024-04-18 15:00:00,177.19,177.57,177.09,177.57,6555.0,175.2339,175.6097,175.135,175.6097,6555.0
2024-04-18 15:05:00,177.44,177.55,177.31,177.35,5251.0,175.4812,175.5899,175.3526,175.3922,5251.0
2024-04-18 15:10:00,177.36,177.47,177.3,177.36,8474.0,175.402,175.5108,175.3427,175.402,8474.0
2024-04-18 15:15:00,177.37,177.39,177.16,177.28,6772.0,175.4119,175.4317,175.2043,175.3229,6772.0
2024-04-18 15:20:00,177.28,177.3,176.78,177.17,13061.0,175.3229,175.3427,174.8284,175.2141,13061.0
2024-04-18 15:25:00,177.17,177.34,177.0,177.19,7107.0,175.2141,175.3823,175.046,175.2339,7107.0
2024-04-18 15:30:00,177.31,177.55,177.28,177.5,7697.0,175.3526,175.5899,175.3229,175.5405,7697.0
2024-04-18 15:35:00,177.45,177.81,177.13,177.15,14355.0,175.4911,175.8471,175.1746,175.1944,14355.0
2024-04-18 15:40:00,177.15,177.5,177.02,177.42,14836.0,175.1944,175.5405,175.0658,175.4614,14836.0
2024-04-18 15:45:00,177.47,177.55,177.36,177.44,22589.0,175.5108,175.5899,175.402,175.4812,22589.0
2024-04-18 15:50:00,177.41,177.5,177.09,177.36,55788.0,175.4515,175.5405,175.135,175.402,55788.0
2024-04-18 15:55:00,177.4,177.75,177.25,177.61,118260.0,175.4416,175.7877,175.2933,175.6493,118260.0
2024-04-19 09:30:00,179.15,179.15,177.55,177.9,51918.0,177.1723,177.1723,175.5899,175.9361,51918.0
2024-04-19 09:35:00,177.9,179.16,177.79,178.42,12087.0,175.9361,177.1822,175.8273,176.4503,12087.0
2024-04-19 09:40:00,178.42,179.0,177.79,178.56,14369.0,176.4503,177.0239,175.8273,176.5888,14369.0
2024-04-19 09:45:00,178.69,178.75,178.22,178.28,7236.0,176.7174,176.7767,176.2525,176.3119,7236.0
2024-04-19 09:50:00,178.29,178.64,177.98,178.59,10579.0,176.3218,176.6679,176.0152,176.6185,10579.0
2024-04-19 09:55:00,178.5,178.66,178.41,178.5,4835.0,176.5295,176.6877,176.4405,176.5295,4835.0
2024-04-19 10:00:00,178.49,178.99,178.38,178.8,16841.0,176.5196,177.014,176.4108,176.8261,16841.0
2024-04-19 10:05:00,178.83,179.0,178.55,178.83,16039.0,176.8558,177.0239,176.5789,176.8558,16039.0
2024-04-19 10:10:00,178.69,178.9,178.62,178.62,2591.0,176.7174,176.925,176.6481,176.6481,2591.0
2024-04-19 10:15:00,178.78,178.95,178.73,178.83,3591.0,176.8064,176.9745,176.7569,176.8558,3591.0
2024-04-19 10:20:00,178.84,179.0,178.35,178.35,8737.0,176.8657,177.0239,176.3811,176.3811,8737.0
2024-04-19 10:25:00,178.56,179.0,178.56,179.0,4299.0,176.5888,177.0239,176.5888,177.0239,4299.0
2024-04-19 10:30:00,178.86,179.0,178.86,178.98,7511.0,176.8855,177.0239,176.8855,177.0042,7511.0
2024-04-19 10:35:00,178.98,179.05,178.86,179.01,4109.0,177.0042,177.0734,176.8855,177.0338,4109.0
2024-04-19 10:40:00,178.94,179.43,178.94,179.08,6217.0,176.9646,177.4492,176.9646,177.1031,6217.0
2024-04-19 10:45:00,179.1,179.2,178.6,178.73,3890.0,177.1228,177.2217,176.6284,176.7569,3890.0
2024-04-19 10:50:00,178.84,178.93,178.77,178.88,3664.0,176.8657,176.9547,176.7965,176.9053,3664.0
2024-04-19 10:55:00,178.92,179.18,178.92,179.18,6230.0,176.9448,177.202,176.9448,177.202,6230.0
2024-04-19 11:00:00,179.11,179.12,178.65,178.65,3350.0,177.1327,177.1426,176.6778,176.6778,3350.0
2024-04-19 11:05:00,178.67,178.9,178.67,178.82,2300.0,176.6976,176.925,176.6976,176.8459,2300.0
2024-04-19 11:10:00,178.73,179.0,178.54,178.59,4733.0,176.7569,177.0239,176.569,176.6185,4733.0
2024-04-19 11:15:00,178.67,178.69,178.22,178.22,4589.0,176.6976,176.7174,176.2525,176.2525,4589.0
2024-04-19 11:20:00,178.18,178.49,177.93,178.45,7708.0,176.213,176.5196,175.9658,176.48,7708.0
2024-04-19 11:25:00,178.46,178.48,178.29,178.39,2717.0,176.4899,176.5097,176.3218,176.4207,2717.0
2024-04-19 11:30:00,178.3,178.49,178.3,178.49,1522.0,176.3317,176.5196,176.3317,176.5196,1522.0
2024-04-19 11:35:00,178.53,178.57,178.18,178.57,3620.0,176.5591,176.5987,176.213,176.5987,3620.0
2024-04-19 11:40:00,178.57,178.62,178.38,178.62,3235.0,176.5987,176.6481,176.4108,176.6481,3235.0
2024-04-19 11:45:00,178.7,178.82,178.44,178.63,4835.0,176.7273,176.8459,176.4701,176.658,4835.0
2024-04-19 11:50:00,178.6,178.73,178.45,178.53,2270.0,176.6284,176.7569,176.48,176.5591,2270.0
2024-04-19 11:55:00,178.52,178.52,178.2,178.24,2741.0,176.5492,176.5492,176.2328,176.2723,2741.0
2024-04-19 12:00:00,178.31,178.43,178.05,178.09,3079.0,176.3416,176.4602,176.0844,176.124,3079.0
2024-04-19 12:05:00,178.09,178.31,178.02,178.08,1120.0,176.124,176.3416,176.0548,176.1141,1120.0
2024-04-19 12:10:00,178.05,178.15,177.99,178.1,9064.0,176.0844,176.1833,176.0251,176.1339,9064.0
2024-04-19 12:15:00,178.08,178.21,178.0,178.21,16900.0,176.1141,176.2427,176.035,176.2427,16900.0
2024-04-19 12:20:00,178.29,178.29,178.12,178.15,1300.0,176.3218,176.3218,176.1537,176.1833,1300.0
2024-04-19 12:25:00,178.16,178.4,178.16,178.16,3668.0,176.1932,176.4306,176.1932,176.1932,3668.0
2024-04-19 12:30:00,178.23,178.35,178.08,178.35,3000.0,176.2624,176.3811,176.1141,176.3811,3000.0
2024-04-19 12:35:00,178.44,178.44,178.36,178.39,1619.0,176.4701,176.4701,176.391,176.4207,1619.0
2024-04-19 12:40:00,178.39,178.82,178.38,178.82,5235.0,176.4207,176.8459,176.4108,176.8459,5235.0
2024-04-19 12:45:00,178.84,178.91,178.7,178.91,1945.0,176.8657,176.9349,176.7273,176.9349,1945.0
2024-04-19 12:50:00,179.0,179.16,178.53,178.53,6289.0,177.0239,177.1822,176.5591,176.5591,6289.0
2024-04-19 12:55:00,178.68,178.69,178.59,178.64,1443.0,176.7075,176.7174,176.6185,176.6679,1443.0
2024-04-19 13:00:00,178.62,178.63,178.3,178.36,2775.0,176.6481,176.658,176.3317,176.391,2775.0
2024-04-19 13:05:00,178.43,178.54,178.4,178.5,1000.0,176.4602,176.569,176.4306,176.5295,1000.0
2024-04-19 13:10:00,178.5,178.5,178.21,178.34,3018.0,176.5295,176.5295,176.2427,176.3712,3018.0
2024-04-19 13:15:00,178.42,178.66,178.28,178.66,2706.0,176.4503,176.6877,176.3119,176.6877,2706.0
2024-04-19 13:20:00,178.53,178.53,178.29,178.45,2832.0,176.5591,176.5591,176.3218,176.48,2832.0
2024-04-19 13:25:00,178.4,178.4,178.0,178.1,5259.0,176.4306,176.4306,176.035,176.1339,5259.0
2024-04-19 13:30:00,178.14,178.26,178.08,178.26,700.0,176.1734,176.2921,176.1141,176.2921,700.0
2024-04-19 13:35:00,178.28,178.3,177.57,177.8,18058.0,176.3119,176.3317,175.6097,175.8372,18058.0
2024-04-19 13:40:00,177.85,177.85,177.33,177.44,4782.0,175.8866,175.8866,175.3724,175.4812,4782.0
2024-04-19 13:45:00,177.43,177.83,177.36,177.79,11983.0,175.4713,175.8669,175.402,175.8273,11983.0
2024-04-19 13:50:00,177.86,178.13,177.81,178.09,7053.0,175.8965,176.1635,175.8471,176.124,7053.0
2024-04-19 13:55:00,178.18,178.21,177.83,177.83,10670.0,176.213,176.2427,175.8669,175.8669,10670.0
2024-04-19 14:00:00,177.96,177.96,177.46,177.61,10810.0,175.9954,175.9954,175.5009,175.6493,10810.0
2024-04-19 14:05:00,177.7,177.78,177.36,177.41,16276.0,175.7383,175.8174,175.402,175.4515,16276.0
2024-04-19 14:10:00,177.36,177.43,177.31,177.37,6521.0,175.402,175.4713,175.3526,175.4119,6521.0
2024-04-19 14:15:00,177.36,177.53,177.3,177.38,10155.0,175.402,175.5702,175.3427,175.4218,10155.0
2024-04-19 14:20:00,177.46,177.63,177.38,177.45,20311.0,175.5009,175.6691,175.4218,175.4911,20311.0
2024-04-19 14:25:00,177.4,177.51,177.31,177.31,10605.0,175.4416,175.5504,175.3526,175.3526,10605.0
2024-04-19 14:30:00,177.28,177.47,177.24,177.37,6764.0,175.3229,175.5108,175.2834,175.4119,6764.0
2024-04-19 14:35:00,177.42,177.42,177.16,177.21,7612.0,175.4614,175.4614,175.2043,175.2537,7612.0
2024-04-19 14:40:00,177.21,177.32,176.92,177.31,9010.0,175.2537,175.3625,174.9669,175.3526,9010.0
2024-04-19 14:45:00,177.38,177.51,177.21,177.43,6237.0,175.4218,175.5504,175.2537,175.4713,6237.0
2024-04-19 14:50:00,177.5,177.58,177.32,177.56,5211.0,175.5405,175.6196,175.3625,175.5998,5211.0
2024-04-19 14:55:00,177.56,177.91,177.56,177.83,6949.0,175.5998,175.946,175.5998,175.8669,6949.0
2024-04-19 15:00:00,177.73,177.88,177.64,177.88,5204.0,175.768,175.9163,175.679,175.9163,5204.0
2024-04-19 15:05:00,177.8,177.85,177.53,177.57,12600.0,175.8372,175.8866,175.5702,175.6097,12600.0
2024-04-19 15:10:00,177.65,177.91,177.58,177.91,12189.0,175.6888,175.946,175.6196,175.946,12189.0
2024-04-19 15:15:00,177.92,177.96,177.65,177.72,11735.0,175.9559,175.9954,175.6888,175.7581,11735.0
2024-04-19 15:20:00,177.67,177.83,177.56,177.69,16485.0,175.7086,175.8669,175.5998,175.7284,16485.0
2024-04-19 15:25:00,177.62,177.93,177.56,177.8,16860.0,175.6592,175.9658,175.5998,175.8372,16860.0
2024-04-19 15:30:00,177.78,178.4,177.78,178.4,6848.0,175.8174,176.4306,175.8174,176.4306,6848.0
2024-04-19 15:35:00,178.38,178.38,178.08,178.09,11636.0,176.4108,176.4108,176.1141,176.124,11636.0
2024-04-19 15:40:00,178.15,178.15,177.87,178.01,19710.0,176.1833,176.1833,175.9064,176.0449,19710.0
2024-04-19 15:45:00,178.02,178.31,177.89,178.21,21522.0,176.0548,176.3416,175.9262,176.2427,21522.0
2024-04-19 15:50:00,178.19,178.79,178.15,178.75,21356.0,176.2229,176.8163,176.1833,176.7767,21356.0
2024-04-19 15:55:00,178.81,179.22,178.71,178.93,73919.0,176.836,177.2415,176.7371,176.9547,73919.0
2024-04-22 09:30:00,180.0,180.31,178.98,179.26,33313.0,178.0129,178.3195,177.0042,177.2811,33313.0
2024-04-22 09:35:00,178.99,179.07,178.49,179.06,7680.0,177.014,177.0932,176.5196,177.0833,7680.0
2024-04-22 09:40:00,178.79,178.98,178.57,178.98,2488.0,176.8163,177.0042,176.5987,177.0042,2488.0
2024-04-22 09:45:00,178.85,179.42,178.8,179.38,1806.0,176.8756,177.4393,176.8261,177.3997,1806.0
2024-04-22 09:50:00,179.42,179.88,179.34,179.76,8606.0,177.4393,177.8942,177.3602,177.7755,8606.0
2024-04-22 09:55:00,179.81,180.13,179.81,180.13,2650.0,177.825,178.1415,177.825,178.1415,2650.0
2024-04-22 10:00:00,180.13,180.13,179.51,179.69,7175.0,178.1415,178.1415,177.5283,177.7063,7175.0
2024-04-22 10:05:00,179.96,180.1,179.92,180.0,3889.0,177.9733,178.1118,177.9338,178.0129,3889.0
2024-04-22 10:10:00,180.0,180.0,179.53,179.53,1848.0,178.0129,178.0129,177.5481,177.5481,1848.0
2024-04-22 10:15:00,179.52,179.52,179.34,179.35,3543.0,177.5382,177.5382,177.3602,177.3701,3543.0
2024-04-22 10:20:00,179.3,179.64,179.08,179.64,1931.0,177.3206,177.6569,177.1031,177.6569,1931.0
2024-04-22 10:25:00,179.64,180.08,179.64,179.78,2736.0,177.6569,178.092,177.6569,177.7953,2736.0
2024-04-22 10:30:00,179.78,179.79,179.21,179.42,6415.0,177.7953,177.8052,177.2316,177.4393,6415.0
2024-04-22 10:35:00,179.47,179.77,179.45,179.72,1086.0,177.4888,177.7854,177.469,177.736,1086.0
2024-04-22 10:40:00,179.73,179.73,179.55,179.69,1898.0,177.7459,177.7459,177.5679,177.7063,1898.0
2024-04-22 10:45:00,179.69,179.69,179.45,179.55,4722.0,177.7063,177.7063,177.469,177.5679,4722.0
2024-04-22 10:50:00,179.46,179.51,179.11,179.44,4567.0,177.4789,177.5283,177.1327,177.4591,4567.0
2024-04-22 10:55:00,179.58,179.65,179.5,179.63,1247.0,177.5975,177.6668,177.5184,177.647,1247.0
2024-04-22 11:00:00,179.53,179.69,179.48,179.64,1344.0,177.5481,177.7063,177.4986,177.6569,1344.0
2024-04-22 11:05:00,179.63,179.71,179.62,179.68,1593.0,177.647,177.7261,177.6371,177.6964,1593.0
2024-04-22 11:10:00,179.73,179.73,179.55,179.69,3078.0,177.7459,177.7459,177.5679,177.7063,3078.0
2024-04-22 11:15:00,179.68,179.77,179.57,179.67,1913.0,177.6964,177.7854,177.5876,177.6865,1913.0
2024-04-22 11:20:00,179.69,179.74,179.29,179.44,5367.0,177.7063,177.7558,177.3107,177.4591,5367.0
2024-04-22 11:25:00,179.36,179.7,179.18,179.61,4007.0,177.38,177.7162,177.202,177.6272,4007.0
2024-04-22 11:30:00,179.74,179.74,179.53,179.63,1767.0,177.7558,177.7558,177.5481,177.647,1767.0
2024-04-22 11:35:00,179.64,179.64,179.3,179.3,3809.0,177.6569,177.6569,177.3206,177.3206,3809.0
2024-04-22 11:40:00,179.35,179.41,179.08,179.08,6072.0,177.3701,177.4294,177.1031,177.1031,6072.0
2024-04-22 11:45:00,179.11,179.23,179.06,179.18,4013.0,177.1327,177.2514,177.0833,177.202,4013.0
2024-04-22 11:50:00,179.19,179.35,179.18,179.25,1822.0,177.2118,177.3701,177.202,177.2712,1822.0
2024-04-22 11:55:00,179.35,179.59,179.33,179.4,2815.0,177.3701,177.6074,177.3503,177.4195,2815.0
2024-04-22 12:00:00,179.36,179.49,179.3,179.45,2961.0,177.38,177.5085,177.3206,177.469,2961.0
2024-04-22 12:05:00,179.53,179.91,179.51,179.88,3645.0,177.5481,177.9239,177.5283,177.8942,3645.0
2024-04-22 12:10:00,179.89,180.0,179.78,179.83,2202.0,177.9041,178.0129,177.7953,177.8448,2202.0
2024-04-22 12:15:00,179.84,179.99,179.82,179.86,2547.0,177.8547,178.003,177.8349,177.8744,2547.0
2024-04-22 12:20:00,179.77,180.11,179.73,179.93,3818.0,177.7854,178.1217,177.7459,177.9437,3818.0
2024-04-22 12:25:00,179.92,180.04,179.59,179.63,5109.0,177.9338,178.0525,177.6074,177.647,5109.0
2024-04-22 12:30:00,179.67,179.81,179.54,179.81,3365.0,177.6865,177.825,177.558,177.825,3365.0
2024-04-22 12:35:00,179.76,179.94,179.73,179.94,1526.0,177.7755,177.9536,177.7459,177.9536,1526.0
2024-04-22 12:40:00,179.94,180.19,179.93,180.19,2403.0,177.9536,178.2008,177.9437,178.2008,2403.0
2024-04-22 12:45:00,180.2,180.32,179.88,179.97,3316.0,178.2107,178.3294,177.8942,177.9832,3316.0
2024-04-22 12:50:00,179.91,180.0,179.73,179.91,3782.0,177.9239,178.0129,177.7459,177.9239,3782.0
2024-04-22 12:55:00,179.97,180.04,179.94,179.99,9806.0,177.9832,178.0525,177.9536,178.003,9806.0
2024-04-22 13:00:00,180.05,180.21,179.93,179.93,5622.0,178.0623,178.2206,177.9437,177.9437,5622.0
2024-04-22 13:05:00,179.97,180.14,179.96,180.05,6903.0,177.9832,178.1514,177.9733,178.0623,6903.0
2024-04-22 13:10:00,180.1,180.31,180.04,180.3,10546.0,178.1118,178.3195,178.0525,178.3096,10546.0
2024-04-22 13:15:00,180.34,180.35,180.18,180.33,2610.0,178.3491,178.359,178.1909,178.3393,2610.0
2024-04-22 13:20:00,180.31,180.5,180.19,180.5,2867.0,178.3195,178.5074,178.2008,178.5074,2867.0
2024-04-22 13:25:00,180.47,180.7,180.41,180.58,5869.0,178.4777,178.7052,178.4184,178.5865,5869.0
2024-04-22 13:30:00,180.75,180.81,180.46,180.61,4034.0,178.7546,178.814,178.4678,178.6162,4034.0
2024-04-22 13:35:00,180.53,180.58,180.37,180.53,4276.0,178.537,178.5865,178.3788,178.537,4276.0
2024-04-22 13:40:00,180.64,180.64,180.4,180.4,2294.0,178.6458,178.6458,178.4085,178.4085,2294.0
2024-04-22 13:45:00,180.37,180.57,180.06,180.11,32091.0,178.3788,178.5766,178.0722,178.1217,32091.0
2024-04-22 13:50:00,180.12,180.62,179.98,180.5,10532.0,178.1316,178.6261,177.9931,178.5074,10532.0
2024-04-22 13:55:00,180.47,180.57,180.09,180.3,36345.0,178.4777,178.5766,178.1019,178.3096,36345.0
2024-04-22 14:00:00,180.3,180.67,180.16,180.5,41235.0,178.3096,178.6755,178.1711,178.5074,41235.0
2024-04-22 14:05:00,180.52,180.53,180.22,180.22,2491.0,178.5272,178.537,178.2305,178.2305,2491.0
2024-04-22 14:10:00,180.27,180.39,180.12,180.39,3544.0,178.2799,178.3986,178.1316,178.3986,3544.0
2024-04-22 14:15:00,180.4,180.48,180.35,180.41,1106.0,178.4085,178.4876,178.359,178.4184,1106.0
2024-04-22 14:20:00,180.34,180.52,180.34,180.4,4176.0,178.3491,178.5272,178.3491,178.4085,4176.0
2024-04-22 14:25:00,180.34,180.34,180.06,180.07,2933.0,178.3491,178.3491,178.0722,178.0821,2933.0
2024-04-22 14:30:00,180.06,180.22,179.79,179.8,5209.0,178.0722,178.2305,177.8052,177.8151,5209.0
2024-04-22 14:35:00,179.63,179.89,179.49,179.49,5051.0,177.647,177.9041,177.5085,177.5085,5051.0
2024-04-22 14:40:00,179.64,179.68,179.41,179.56,6027.0,177.6569,177.6964,177.4294,177.5778,6027.0
2024-04-22 14:45:00,179.52,179.77,179.33,179.77,6414.0,177.5382,177.7854,177.3503,177.7854,6414.0
2024-04-22 14:50:00,179.78,180.02,179.72,180.0,4787.0,177.7953,178.0327,177.736,178.0129,4787.0
2024-04-22 14:55:00,180.0,180.06,179.6,179.87,10485.0,178.0129,178.0722,177.6173,177.8843,10485.0
2024-04-22 15:00:00,179.86,179.88,179.31,179.31,10838.0,177.8744,177.8942,177.3305,177.3305,10838.0
2024-04-22 15:05:00,179.39,179.52,179.3,179.52,5933.0,177.4096,177.5382,177.3206,177.5382,5933.0
2024-04-22 15:10:00,179.6,179.71,179.46,179.49,6128.0,177.6173,177.7261,177.4789,177.5085,6128.0
2024-04-22 15:15:00,179.49,179.57,179.38,179.39,6780.0,177.5085,177.5876,177.3997,177.4096,6780.0
2024-04-22 15:20:00,179.33,179.34,179.12,179.24,6972.0,177.3503,177.3602,177.1426,177.2613,6972.0
2024-04-22 15:25:00,179.25,179.42,179.21,179.41,8749.0,177.2712,177.4393,177.2316,177.4294,8749.0
2024-04-22 15:30:00,179.34,179.72,179.28,179.49,12200.0,177.3602,177.736,177.3008,177.5085,12200.0
2024-04-22 15:35:00,179.43,179.82,179.27,179.82,14815.0,177.4492,177.8349,177.291,177.8349,14815.0
2024-04-22 15:40:00,179.86,180.05,179.73,179.83,17054.0,177.8744,178.0623,177.7459,177.8448,17054.0
2024-04-22 15:45:00,179.85,180.39,179.82,180.25,16383.0,177.8646,178.3986,177.8349,178.2601,16383.0
2024-04-22 15:50:00,180.22,180.34,180.08,180.14,39435.0,178.2305,178.3491,178.092,178.1514,39435.0
2024-04-22 15:55:00,180.2,180.44,180.03,180.38,115614.0,178.2107,178.448,178.0426,178.3887,115614.0
2024-04-23 09:30:00,182.59,182.99,182.0,182.0,25536.0,180.5743,180.9699,179.9908,179.9908,25536.0
2024-04-23 09:35:00,182.03,182.74,181.7,182.27,12184.0,180.0205,180.7227,179.6941,180.2578,12184.0
2024-04-23 09:40:00,182.41,183.0,182.4,183.0,5151.0,180.3963,180.9798,180.3864,180.9798,5151.0
2024-04-23 09:45:00,183.18,183.65,183.0,183.63,13027.0,181.1578,181.6226,180.9798,181.6028,13027.0
2024-04-23 09:50:00,183.77,183.77,182.58,182.58,26762.0,181.7413,181.7413,180.5644,180.5644,26762.0
2024-04-23 09:55:00,182.76,183.21,182.76,183.04,6017.0,180.7424,181.1875,180.7424,181.0193,6017.0
2024-04-23 10:00:00,182.99,183.56,182.88,183.23,10174.0,180.9699,181.5336,180.8611,181.2072,10174.0
2024-04-23 10:05:00,183.11,183.11,182.61,182.61,3924.0,181.0886,181.0886,180.5941,180.5941,3924.0
2024-04-23 10:10:00,182.66,183.05,182.44,183.05,4122.0,180.6435,181.0292,180.426,181.0292,4122.0
2024-04-23 10:15:00,183.0,184.33,182.96,184.3,14824.0,180.9798,182.2951,180.9402,182.2654,14824.0
2024-04-23 10:20:00,184.19,184.28,183.01,183.39,23722.0,182.1566,182.2457,180.9897,181.3655,23722.0
2024-04-23 10:25:00,183.46,184.13,183.21,184.12,17184.0,181.4347,182.0973,181.1875,182.0874,17184.0
2024-04-23 10:30:00,184.06,184.45,183.98,183.98,6845.0,182.0281,182.4138,181.949,181.949,6845.0
2024-04-23 10:35:00,184.01,184.01,183.54,183.81,7601.0,181.9786,181.9786,181.5138,181.7808,7601.0
2024-04-23 10:40:00,183.88,184.17,183.86,183.96,3307.0,181.8501,182.1369,181.8303,181.9292,3307.0
2024-04-23 10:45:00,183.93,184.07,183.25,183.58,22586.0,181.8995,182.038,181.227,181.5534,22586.0
2024-04-23 10:50:00,183.58,183.65,183.5,183.62,2960.0,181.5534,181.6226,181.4743,181.5929,2960.0
2024-04-23 10:55:00,183.55,184.08,183.55,184.01,5566.0,181.5237,182.0479,181.5237,181.9786,5566.0
2024-04-23 11:00:00,184.13,184.13,183.34,183.35,2010.0,182.0973,182.0973,181.316,181.3259,2010.0
2024-04-23 11:05:00,183.48,183.48,183.16,183.18,1055.0,181.4545,181.4545,181.138,181.1578,1055.0
2024-04-23 11:10:00,183.24,183.78,183.24,183.73,3708.0,181.2171,181.7512,181.2171,181.7017,3708.0
2024-04-23 11:15:00,183.62,183.64,183.42,183.47,2722.0,181.5929,181.6127,181.3951,181.4446,2722.0
2024-04-23 11:20:00,183.4,183.55,183.38,183.44,1800.0,181.3754,181.5237,181.3556,181.4149,1800.0
2024-04-23 11:25:00,183.58,183.77,183.58,183.66,5239.0,181.5534,181.7413,181.5534,181.6325,5239.0
2024-04-23 11:30:00,183.72,183.74,183.31,183.44,4160.0,181.6918,181.7116,181.2864,181.4149,4160.0
2024-04-23 11:35:00,183.42,183.6,183.31,183.35,4749.0,181.3951,181.5732,181.2864,181.3259,4749.0
2024-04-23 11:40:00,183.51,183.6,183.45,183.6,1300.0,181.4842,181.5732,181.4248,181.5732,1300.0
2024-04-23 11:45:00,183.64,183.66,183.42,183.42,5057.0,181.6127,181.6325,181.3951,181.3951,5057.0
2024-04-23 11:50:00,183.58,183.65,182.78,183.25,12893.0,181.5534,181.6226,180.7622,181.227,12893.0
2024-04-23 11:55:00,183.19,183.31,183.08,183.09,4518.0,181.1677,181.2864,181.0589,181.0688,4518.0
2024-04-23 12:00:00,183.02,183.26,183.01,183.17,2043.0,180.9996,181.2369,180.9897,181.1479,2043.0
2024-04-23 12:05:00,183.17,183.27,183.07,183.15,2941.0,181.1479,181.2468,181.049,181.1281,2941.0
2024-04-23 12:10:00,183.05,183.29,182.98,183.21,2895.0,181.0292,181.2666,180.96,181.1875,2895.0
2024-04-23 12:15:00,183.22,183.59,183.18,183.59,2800.0,181.1974,181.5633,181.1578,181.5633,2800.0
2024-04-23 12:20:00,183.48,183.79,183.44,183.78,875.0,181.4545,181.7611,181.4149,181.7512,875.0
2024-04-23 12:25:00,183.77,184.06,183.65,184.06,2857.0,181.7413,182.0281,181.6226,182.0281,2857.0
2024-04-23 12:30:00,184.0,184.15,183.53,183.59,3919.0,181.9687,182.1171,181.5039,181.5633,3919.0
2024-04-23 12:35:00,183.57,184.11,183.57,184.05,2873.0,181.5435,182.0775,181.5435,182.0182,2873.0
2024-04-23 12:40:00,183.99,184.06,183.87,184.06,2200.0,181.9589,182.0281,181.8402,182.0281,2200.0
2024-04-23 12:45:00,184.21,184.21,183.91,184.02,2475.0,182.1764,182.1764,181.8797,181.9885,2475.0
2024-04-23 12:50:00,183.91,184.1,183.87,183.97,1940.0,181.8797,182.0676,181.8402,181.9391,1940.0
2024-04-23 12:55:00,183.87,184.11,183.87,184.0,2214.0,181.8402,182.0775,181.8402,181.9687,2214.0
2024-04-23 13:00:00,183.89,184.04,183.85,184.04,2440.0,181.86,182.0083,181.8204,182.0083,2440.0
2024-04-23 13:05:00,184.15,184.15,184.0,184.02,1073.0,182.1171,182.1171,181.9687,181.9885,1073.0
2024-04-23 13:10:00,183.97,184.0,183.51,183.73,10973.0,181.9391,181.9687,181.4842,181.7017,10973.0
2024-04-23 13:15:00,183.63,183.96,183.63,183.96,939.0,181.6028,181.9292,181.6028,181.9292,939.0
2024-04-23 13:20:00,184.09,184.27,184.08,184.19,1701.0,182.0577,182.2358,182.0479,182.1566,1701.0
2024-04-23 13:25:00,184.25,184.36,184.19,184.19,1753.0,182.216,182.3248,182.1566,182.1566,1753.0
2024-04-23 13:30:00,184.24,184.38,184.18,184.31,2639.0,182.2061,182.3445,182.1468,182.2753,2639.0
2024-04-23 13:35:00,184.39,184.47,184.23,184.38,3150.0,182.3544,182.4336,182.1962,182.3445,3150.0
2024-04-23 13:40:00,184.51,184.6,184.45,184.58,1789.0,182.4731,182.5621,182.4138,182.5423,1789.0
2024-04-23 13:45:00,184.62,184.63,184.52,184.61,1597.0,182.5819,182.5918,182.483,182.572,1597.0
2024-04-23 13:50:00,184.65,184.71,184.62,184.66,2044.0,182.6116,182.6709,182.5819,182.6215,2044.0
2024-04-23 13:55:00,184.69,184.69,184.49,184.65,4508.0,182.6511,182.6511,182.4533,182.6116,4508.0
2024-04-23 14:00:00,184.66,184.83,184.55,184.81,4018.0,182.6215,182.7896,182.5127,182.7698,4018.0
2024-04-23 14:05:00,184.72,184.74,184.31,184.47,4050.0,182.6808,182.7006,182.2753,182.4336,4050.0
2024-04-23 14:10:00,184.49,184.55,184.42,184.49,600.0,182.4533,182.5127,182.3841,182.4533,600.0
2024-04-23 14:15:00,184.59,184.59,184.41,184.52,3117.0,182.5522,182.5522,182.3742,182.483,3117.0
2024-04-23 14:20:00,184.53,184.6,184.38,184.38,1437.0,182.4929,182.5621,182.3445,182.3445,1437.0
2024-04-23 14:25:00,184.49,184.52,184.42,184.48,2440.0,182.4533,182.483,182.3841,182.4434,2440.0
2024-04-23 14:30:00,184.48,184.62,184.47,184.61,3773.0,182.4434,182.5819,182.4336,182.572,3773.0
2024-04-23 14:35:00,184.6,184.6,184.23,184.28,3677.0,182.5621,182.5621,182.1962,182.2457,3677.0
2024-04-23 14:40:00,184.34,184.68,184.34,184.67,4985.0,182.305,182.6412,182.305,182.6313,4985.0
2024-04-23 14:45:00,184.63,184.63,184.44,184.46,4327.0,182.5918,182.5918,182.4039,182.4237,4327.0
2024-04-23 14:50:00,184.46,184.5,184.35,184.45,2672.0,182.4237,182.4632,182.3149,182.4138,2672.0
2024-04-23 14:55:00,184.52,184.67,184.52,184.57,2635.0,182.483,182.6313,182.483,182.5324,2635.0
2024-04-23 15:00:00,184.56,184.56,184.04,184.22,4666.0,182.5226,182.5226,182.0083,182.1863,4666.0
2024-04-23 15:05:00,184.29,184.34,184.23,184.27,1606.0,182.2555,182.305,182.1962,182.2358,1606.0
2024-04-23 15:10:00,184.23,184.37,184.06,184.06,6942.0,182.1962,182.3347,182.0281,182.0281,6942.0
2024-04-23 15:15:00,184.11,184.28,184.06,184.26,6418.0,182.0775,182.2457,182.0281,182.2259,6418.0
2024-04-23 15:20:00,184.24,184.4,184.19,184.24,14139.0,182.2061,182.3643,182.1566,182.2061,14139.0
2024-04-23 15:25:00,184.22,184.37,184.21,184.21,6486.0,182.1863,182.3347,182.1764,182.1764,6486.0
2024-04-23 15:30:00,184.22,184.27,184.05,184.22,7955.0,182.1863,182.2358,182.0182,182.1863,7955.0
2024-04-23 15:35:00,184.2,184.23,183.86,183.97,12218.0,182.1665,182.1962,181.8303,181.9391,12218.0
2024-04-23 15:40:00,184.0,184.23,183.92,184.09,15357.0,181.9687,182.1962,181.8896,182.0577,15357.0
2024-04-23 15:45:00,184.14,184.17,184.05,184.16,19280.0,182.1072,182.1369,182.0182,182.127,19280.0
2024-04-23 15:50:00,184.14,184.18,184.03,184.08,26090.0,182.1072,182.1468,181.9984,182.0479,26090.0
2024-04-23 15:55:00,184.08,184.26,183.9,184.24,87938.0,182.0479,182.2259,181.8698,182.2061,87938.0
2024-04-24 09:30:00,185.88,186.51,185.0,185.59,23504.0,183.828,184.451,182.9577,183.5412,23504.0
2024-04-24 09:35:00,185.73,186.37,185.69,186.35,7938.0,183.6796,184.3126,183.6401,184.2928,7938.0
2024-04-24 09:40:00,186.35,186.88,185.46,185.63,13146.0,184.2928,184.8169,183.4126,183.5807,13146.0
2024-04-24 09:45:00,185.76,185.76,184.83,184.83,18495.0,183.7093,183.7093,182.7896,182.7896,18495.0
2024-04-24 09:50:00,185.09,185.17,184.76,184.94,5074.0,183.0467,183.1258,182.7204,182.8984,5074.0
2024-04-24 09:55:00,184.7,184.85,184.46,184.55,4352.0,182.661,182.8094,182.4237,182.5127,4352.0
2024-04-24 10:00:00,184.54,184.79,184.4,184.45,7629.0,182.5028,182.75,182.3643,182.4138,7629.0
2024-04-24 10:05:00,184.45,184.65,184.05,184.09,9266.0,182.4138,182.6116,182.0182,182.0577,9266.0
2024-04-24 10:10:00,184.17,184.64,184.08,184.49,3641.0,182.1369,182.6017,182.0479,182.4533,3641.0
2024-04-24 10:15:00,184.35,184.54,184.2,184.37,2127.0,182.3149,182.5028,182.1665,182.3347,2127.0
2024-04-24 10:20:00,184.2,184.57,184.2,184.3,2556.0,182.1665,182.5324,182.1665,182.2654,2556.0
2024-04-24 10:25:00,184.18,184.18,183.5,183.5,4544.0,182.1468,182.1468,181.4743,181.4743,4544.0
2024-04-24 10:30:00,183.61,183.77,183.47,183.74,5353.0,181.583,181.7413,181.4446,181.7116,5353.0
2024-04-24 10:35:00,183.74,184.01,183.68,183.86,3192.0,181.7116,181.9786,181.6523,181.8303,3192.0
2024-04-24 10:40:00,183.81,183.81,183.44,183.5,5761.0,181.7808,181.7808,181.4149,181.4743,5761.0
2024-04-24 10:45:00,183.45,184.1,183.42,184.09,4340.0,181.4248,182.0676,181.3951,182.0577,4340.0
2024-04-24 10:50:00,183.92,184.01,183.4,183.65,5531.0,181.8896,181.9786,181.3754,181.6226,5531.0
2024-04-24 10:55:00,183.64,184.0,183.43,183.86,13490.0,181.6127,181.9687,181.405,181.8303,13490.0
2024-04-24 11:00:00,183.95,184.07,183.84,184.07,6955.0,181.9193,182.038,181.8105,182.038,6955.0
2024-04-24 11:05:00,183.98,184.45,183.86,184.45,4261.0,181.949,182.4138,181.8303,182.4138,4261.0
2024-04-24 11:10:00,184.48,184.49,184.08,184.08,1690.0,182.4434,182.4533,182.0479,182.0479,1690.0
2024-04-24 11:15:00,184.08,184.34,184.02,184.02,4299.0,182.0479,182.305,181.9885,181.9885,4299.0
2024-04-24 11:20:00,184.07,184.19,183.7,184.13,13025.0,182.038,182.1566,181.6721,182.0973,13025.0
2024-04-24 11:25:00,184.11,184.48,184.03,184.45,2893.0,182.0775,182.4434,181.9984,182.4138,2893.0
2024-04-24 11:30:00,184.47,184.51,184.23,184.35,1301.0,182.4336,182.4731,182.1962,182.3149,1301.0
2024-04-24 11:35:00,184.42,184.42,184.06,184.22,2999.0,182.3841,182.3841,182.0281,182.1863,2999.0
2024-04-24 11:40:00,184.21,184.3,183.92,183.92,1404.0,182.1764,182.2654,181.8896,181.8896,1404.0
2024-04-24 11:45:00,184.0,184.2,183.93,184.14,3195.0,181.9687,182.1665,181.8995,182.1072,3195.0
2024-04-24 11:50:00,183.97,184.15,183.95,184.15,1092.0,181.9391,182.1171,181.9193,182.1171,1092.0
2024-04-24 11:55:00,184.22,184.28,184.13,184.2,1851.0,182.1863,182.2457,182.0973,182.1665,1851.0
2024-04-24 12:00:00,184.1,184.45,184.1,184.45,2053.0,182.0676,182.4138,182.0676,182.4138,2053.0
2024-04-24 12:05:00,184.34,184.49,184.26,184.29,1733.0,182.305,182.4533,182.2259,182.2555,1733.0
2024-04-24 12:10:00,184.32,184.32,184.03,184.09,3010.0,182.2852,182.2852,181.9984,182.0577,3010.0
2024-04-24 12:15:00,184.06,184.06,183.76,183.76,1786.0,182.0281,182.0281,181.7314,181.7314,1786.0
2024-04-24 12:20:00,183.76,183.8,183.47,183.73,3465.0,181.7314,181.7709,181.4446,181.7017,3465.0
2024-04-24 12:25:00,183.78,183.79,183.55,183.66,2500.0,181.7512,181.7611,181.5237,181.6325,2500.0
2024-04-24 12:30:00,183.56,183.68,183.46,183.51,2882.0,181.5336,181.6523,181.4347,181.4842,2882.0
2024-04-24 12:35:00,183.69,183.69,183.02,183.34,3215.0,181.6622,181.6622,180.9996,181.316,3215.0
2024-04-24 12:40:00,183.45,183.75,183.27,183.75,14228.0,181.4248,181.7215,181.2468,181.7215,14228.0
2024-04-24 12:45:00,183.59,183.64,183.28,183.64,3746.0,181.5633,181.6127,181.2567,181.6127,3746.0
2024-04-24 12:50:00,183.66,183.7,183.36,183.67,2615.0,181.6325,181.6721,181.3358,181.6424,2615.0
2024-04-24 12:55:00,183.72,183.94,183.71,183.89,1600.0,181.6918,181.9094,181.6819,181.86,1600.0
2024-04-24 13:00:00,183.87,183.89,183.73,183.73,500.0,181.8402,181.86,181.7017,181.7017,500.0
2024-04-24 13:05:00,183.85,184.1,183.73,183.84,2474.0,181.8204,182.0676,181.7017,181.8105,2474.0
2024-04-24 13:10:00,183.98,184.21,183.86,184.05,3036.0,181.949,182.1764,181.8303,182.0182,3036.0
2024-04-24 13:15:00,184.06,184.22,184.06,184.06,2187.0,182.0281,182.1863,182.0281,182.0281,2187.0
2024-04-24 13:20:00,184.06,184.23,184.06,184.2,1348.0,182.0281,182.1962,182.0281,182.1665,1348.0
2024-04-24 13:25:00,184.22,184.39,184.14,184.24,2543.0,182.1863,182.3544,182.1072,182.2061,2543.0
2024-04-24 13:30:00,184.16,184.59,184.16,184.43,2306.0,182.127,182.5522,182.127,182.394,2306.0
2024-04-24 13:35:00,184.41,184.62,184.32,184.39,2100.0,182.3742,182.5819,182.2852,182.3544,2100.0
2024-04-24 13:40:00,184.38,184.98,184.19,184.98,4861.0,182.3445,182.9379,182.1566,182.9379,4861.0
2024-04-24 13:45:00,185.03,185.31,185.0,185.18,2680.0,182.9874,183.2643,182.9577,183.1357,2680.0
2024-04-24 13:50:00,185.21,185.21,184.79,184.81,6657.0,183.1654,183.1654,182.75,182.7698,6657.0
2024-04-24 13:55:00,184.79,184.96,184.64,184.67,2320.0,182.75,182.9181,182.6017,182.6313,2320.0
2024-04-24 14:00:00,184.79,184.83,184.45,184.59,3409.0,182.75,182.7896,182.4138,182.5522,3409.0
2024-04-24 14:05:00,184.46,184.58,184.35,184.4,5104.0,182.4237,182.5423,182.3149,182.3643,5104.0
2024-04-24 14:10:00,184.39,184.42,184.14,184.14,3048.0,182.3544,182.3841,182.1072,182.1072,3048.0
2024-04-24 14:15:00,184.14,184.24,183.89,184.05,4925.0,182.1072,182.2061,181.86,182.0182,4925.0
2024-04-24 14:20:00,183.98,184.48,183.9,184.48,4328.0,181.949,182.4434,181.8698,182.4434,4328.0
2024-04-24 14:25:00,184.33,184.52,184.24,184.28,2200.0,182.2951,182.483,182.2061,182.2457,2200.0
2024-04-24 14:30:00,184.23,184.29,183.89,184.01,3545.0,182.1962,182.2555,181.86,181.9786,3545.0
2024-04-24 14:35:00,183.82,184.51,183.82,184.49,5716.0,181.7907,182.4731,181.7907,182.4533,5716.0
2024-04-24 14:40:00,184.53,184.53,184.18,184.47,2785.0,182.4929,182.4929,182.1468,182.4336,2785.0
2024-04-24 14:45:00,184.47,184.5,184.25,184.26,2801.0,182.4336,182.4632,182.216,182.2259,2801.0
2024-04-24 14:50:00,184.18,184.62,184.18,184.55,3003.0,182.1468,182.5819,182.1468,182.5127,3003.0
2024-04-24 14:55:00,184.54,184.61,184.26,184.37,4421.0,182.5028,182.572,182.2259,182.3347,4421.0
2024-04-24 15:00:00,184.37,184.52,184.18,184.42,1800.0,182.3347,182.483,182.1468,182.3841,1800.0
2024-04-24 15:05:00,184.49,184.59,184.39,184.54,3506.0,182.4533,182.5522,182.3544,182.5028,3506.0
2024-04-24 15:10:00,184.38,184.61,184.33,184.52,2500.0,182.3445,182.572,182.2951,182.483,2500.0
2024-04-24 15:15:00,184.54,184.54,184.29,184.48,3205.0,182.5028,182.5028,182.2555,182.4434,3205.0
2024-04-24 15:20:00,184.31,184.53,184.25,184.4,3752.0,182.2753,182.4929,182.216,182.3643,3752.0
2024-04-24 15:25:00,184.39,184.78,184.38,184.69,3029.0,182.3544,182.7401,182.3445,182.6511,3029.0
2024-04-24 15:30:00,184.69,184.75,184.62,184.75,3206.0,182.6511,182.7105,182.5819,182.7105,3206.0
2024-04-24 15:35:00,184.7,184.7,184.42,184.5,3306.0,182.661,182.661,182.3841,182.4632,3306.0
2024-04-24 15:40:00,184.43,184.84,184.43,184.8,3839.0,182.394,182.7995,182.394,182.7599,3839.0
2024-04-24 15:45:00,184.72,184.8,184.27,184.42,11776.0,182.6808,182.7599,182.2358,182.3841,11776.0
2024-04-24 15:50:00,184.23,184.43,184.22,184.23,23897.0,182.1962,182.394,182.1863,182.1962,23897.0
2024-04-24 15:55:00,184.24,184.35,183.74,183.76,98735.0,182.2061,182.3149,181.7116,181.7314,98735.0
2024-04-25 09:30:00,183.07,184.02,180.73,182.58,9825.0,181.049,181.9885,178.7348,180.5644,9825.0
2024-04-25 09:35:00,182.32,182.52,182.28,182.52,1537.0,180.3073,180.5051,180.2677,180.5051,1537.0
2024-04-25 09:40:00,182.41,182.93,181.98,182.83,8428.0,180.3963,180.9106,179.971,180.8117,8428.0
2024-04-25 09:45:00,182.81,182.81,181.92,181.98,6736.0,180.7919,180.7919,179.9117,179.971,6736.0
2024-04-25 09:50:00,181.93,182.08,180.95,181.16,5016.0,179.9216,180.0699,178.9524,179.1601,5016.0
2024-04-25 09:55:00,181.28,181.41,181.17,181.33,4577.0,179.2788,179.4073,179.17,179.3282,4577.0
2024-04-25 10:00:00,181.42,181.43,180.25,180.46,12389.0,179.4172,179.4271,178.2601,178.4678,12389.0
2024-04-25 10:05:00,180.44,180.46,180.16,180.2,3461.0,178.448,178.4678,178.1711,178.2107,3461.0
2024-04-25 10:10:00,180.29,180.56,180.1,180.32,6521.0,178.2997,178.5667,178.1118,178.3294,6521.0
2024-04-25 10:15:00,180.32,180.81,180.23,180.59,4497.0,178.3294,178.814,178.2404,178.5964,4497.0
2024-04-25 10:20:00,180.6,180.61,180.25,180.35,13313.0,178.6063,178.6162,178.2601,178.359,13313.0
2024-04-25 10:25:00,180.35,180.64,180.35,180.54,6092.0,178.359,178.6458,178.359,178.5469,6092.0
2024-04-25 10:30:00,180.58,180.61,179.44,179.53,7404.0,178.5865,178.6162,177.4591,177.5481,7404.0
2024-04-25 10:35:00,179.52,179.62,179.12,179.36,5932.0,177.5382,177.6371,177.1426,177.38,5932.0
2024-04-25 10:40:00,179.35,179.76,179.35,179.74,3391.0,177.3701,177.7755,177.3701,177.7558,3391.0
2024-04-25 10:45:00,179.66,179.91,179.51,179.74,4131.0,177.6767,177.9239,177.5283,177.7558,4131.0
2024-04-25 10:50:00,179.6,179.65,179.01,179.13,6078.0,177.6173,177.6668,177.0338,177.1525,6078.0
2024-04-25 10:55:00,179.14,179.65,179.0,179.57,11782.0,177.1624,177.6668,177.0239,177.5876,11782.0
2024-04-25 11:00:00,179.46,180.49,179.46,180.49,3528.0,177.4789,178.4975,177.4789,178.4975,3528.0
2024-04-25 11:05:00,180.29,180.47,180.12,180.13,1698.0,178.2997,178.4777,178.1316,178.1415,1698.0
2024-04-25 11:10:00,180.34,180.36,180.14,180.3,1308.0,178.3491,178.3689,178.1514,178.3096,1308.0
2024-04-25 11:15:00,180.3,180.37,180.18,180.3,2271.0,178.3096,178.3788,178.1909,178.3096,2271.0
2024-04-25 11:20:00,180.34,180.45,180.16,180.45,2111.0,178.3491,178.4579,178.1711,178.4579,2111.0
2024-04-25 11:25:00,180.47,180.5,180.03,180.19,2841.0,178.4777,178.5074,178.0426,178.2008,2841.0
2024-04-25 11:30:00,180.2,180.41,180.16,180.18,3025.0,178.2107,178.4184,178.1711,178.1909,3025.0
2024-04-25 11:35:00,180.3,180.35,180.18,180.29,1629.0,178.3096,178.359,178.1909,178.2997,1629.0
2024-04-25 11:40:00,180.19,180.47,180.03,180.41,3448.0,178.2008,178.4777,178.0426,178.4184,3448.0
2024-04-25 11:45:00,180.33,180.41,180.2,180.21,3582.0,178.3393,178.4184,178.2107,178.2206,3582.0
2024-04-25 11:50:00,180.25,180.64,180.06,180.51,15862.0,178.2601,178.6458,178.0722,178.5173,15862.0
2024-04-25 11:55:00,180.39,180.96,180.39,180.96,4409.0,178.3986,178.9623,178.3986,178.9623,4409.0
2024-04-25 12:00:00,180.99,180.99,180.68,180.68,1398.0,178.992,178.992,178.6854,178.6854,1398.0
2024-04-25 12:05:00,180.68,180.69,180.55,180.69,1898.0,178.6854,178.6953,178.5568,178.6953,1898.0
2024-04-25 12:10:00,180.69,180.69,180.3,180.4,1426.0,178.6953,178.6953,178.3096,178.4085,1426.0
2024-04-25 12:15:00,180.29,180.6,180.29,180.5,3942.0,178.2997,178.6063,178.2997,178.5074,3942.0
2024-04-25 12:20:00,180.5,181.2,180.49,181.13,1948.0,178.5074,179.1997,178.4975,179.1304,1948.0
2024-04-25 12:25:00,181.12,181.19,180.64,180.7,7592.0,179.1205,179.1898,178.6458,178.7052,7592.0
2024-04-25 12:30:00,180.75,180.87,180.65,180.87,1900.0,178.7546,178.8733,178.6557,178.8733,1900.0
2024-04-25 12:35:00,180.8,180.97,180.57,180.91,10169.0,178.8041,178.9722,178.5766,178.9129,10169.0
2024-04-25 12:40:00,181.04,181.05,180.84,180.98,3273.0,179.0414,179.0513,178.8436,178.9821,3273.0
2024-04-25 12:45:00,181.01,181.69,180.98,181.49,8435.0,179.0117,179.6842,178.9821,179.4865,8435.0
2024-04-25 12:50:00,181.49,181.6,181.38,181.58,3522.0,179.4865,179.5952,179.3777,179.5755,3522.0
2024-04-25 12:55:00,181.65,181.72,181.43,181.72,1614.0,179.6447,179.7139,179.4271,179.7139,1614.0
2024-04-25 13:00:00,181.74,181.8,181.33,181.8,2508.0,179.7337,179.793,179.3282,179.793,2508.0
2024-04-25 13:05:00,181.91,181.91,181.6,181.79,2061.0,179.9018,179.9018,179.5952,179.7831,2061.0
2024-04-25 13:10:00,181.71,181.83,181.64,181.8,1400.0,179.704,179.8227,179.6348,179.793,1400.0
2024-04-25 13:15:00,181.78,182.09,181.77,182.09,1055.0,179.7732,180.0798,179.7634,180.0798,1055.0
2024-04-25 13:20:00,181.9,181.97,181.61,181.67,4070.0,179.8919,179.9612,179.6051,179.6645,4070.0
2024-04-25 13:25:00,181.71,181.97,181.71,181.97,3941.0,179.704,179.9612,179.704,179.9612,3941.0
2024-04-25 13:30:00,181.94,182.08,181.55,181.69,8004.0,179.9315,180.0699,179.5458,179.6842,8004.0
2024-04-25 13:35:00,181.73,182.05,181.66,181.98,2835.0,179.7238,180.0403,179.6546,179.971,2835.0
2024-04-25 13:40:00,182.04,182.17,181.86,182.13,2827.0,180.0304,180.1589,179.8524,180.1194,2827.0
2024-04-25 13:45:00,182.44,182.8,182.44,182.7,960.0,180.426,180.782,180.426,180.6831,960.0
2024-04-25 13:50:00,182.69,182.99,182.56,182.81,1825.0,180.6732,180.9699,180.5446,180.7919,1825.0
2024-04-25 13:55:00,182.97,183.07,182.8,182.88,1139.0,180.9501,181.049,180.782,180.8611,1139.0
2024-04-25 14:00:00,182.83,182.85,182.75,182.84,584.0,180.8117,180.8314,180.7325,180.8215,584.0
2024-04-25 14:05:00,182.67,182.91,182.67,182.91,963.0,180.6534,180.8908,180.6534,180.8908,963.0
2024-04-25 14:10:00,182.75,182.91,182.66,182.8,1000.0,180.7325,180.8908,180.6435,180.782,1000.0
2024-04-25 14:15:00,182.79,183.05,182.79,182.88,2971.0,180.7721,181.0292,180.7721,180.8611,2971.0
2024-04-25 14:20:00,182.88,183.32,182.81,183.14,7092.0,180.8611,181.2962,180.7919,181.1182,7092.0
2024-04-25 14:25:00,183.14,183.96,183.14,183.73,18279.0,181.1182,181.9292,181.1182,181.7017,18279.0
2024-04-25 14:30:00,183.75,184.3,183.59,183.59,16520.0,181.7215,182.2654,181.5633,181.5633,16520.0
2024-04-25 14:35:00,183.59,183.6,183.0,183.09,2406.0,181.5633,181.5732,180.9798,181.0688,2406.0
2024-04-25 14:40:00,182.89,183.61,182.89,183.53,5761.0,180.871,181.583,180.871,181.5039,5761.0
2024-04-25 14:45:00,183.34,183.38,182.95,183.05,1400.0,181.316,181.3556,180.9303,181.0292,1400.0
2024-04-25 14:50:00,183.12,183.13,183.02,183.06,1146.0,181.0985,181.1083,180.9996,181.0391,1146.0
2024-04-25 14:55:00,182.85,183.31,182.82,183.31,3533.0,180.8314,181.2864,180.8018,181.2864,3533.0
2024-04-25 15:00:00,183.33,183.46,183.21,183.43,2855.0,181.3061,181.4347,181.1875,181.405,2855.0
2024-04-25 15:05:00,183.34,183.4,183.19,183.19,2219.0,181.316,181.3754,181.1677,181.1677,2219.0
2024-04-25 15:10:00,183.19,183.63,183.12,183.59,7544.0,181.1677,181.6028,181.0985,181.5633,7544.0
2024-04-25 15:15:00,183.55,183.56,182.99,183.39,7488.0,181.5237,181.5336,180.9699,181.3655,7488.0
2024-04-25 15:20:00,183.43,183.74,183.35,183.64,4658.0,181.405,181.7116,181.3259,181.6127,4658.0
2024-04-25 15:25:00,183.54,183.54,183.09,183.41,9169.0,181.5138,181.5138,181.0688,181.3853,9169.0
2024-04-25 15:30:00,183.32,183.61,183.2,183.57,14521.0,181.2962,181.583,181.1776,181.5435,14521.0
2024-04-25 15:35:00,183.54,183.62,183.2,183.2,12435.0,181.5138,181.5929,181.1776,181.1776,12435.0
2024-04-25 15:40:00,183.21,183.55,182.89,183.55,16406.0,181.1875,181.5237,180.871,181.5237,16406.0
2024-04-25 15:45:00,183.43,183.47,183.12,183.19,22676.0,181.405,181.4446,181.0985,181.1677,22676.0
2024-04-25 15:50:00,183.09,183.75,183.08,183.69,22586.0,181.0688,181.7215,181.0589,181.6622,22586.0
2024-04-25 15:55:00,183.73,183.93,183.4,183.42,73010.0,181.7017,181.8995,181.3754,181.3951,73010.0
2024-04-26 09:30:00,203.02,204.44,201.86,202.84,144153.0,200.7788,202.1831,199.6316,200.6008,144153.0
2024-04-26 09:35:00,203.1,206.81,201.87,205.49,105556.0,200.8579,204.5269,199.6415,203.2215,105556.0
2024-04-26 09:40:00,205.49,205.49,203.47,205.31,59584.0,203.2215,203.2215,201.2238,203.0435,59584.0
2024-04-26 09:45:00,205.31,210.31,205.0,210.12,68317.0,203.0435,207.9883,202.7369,207.8004,68317.0
2024-04-26 09:50:00,210.12,211.06,207.76,209.1,51336.0,207.8004,208.73,205.4664,206.7917,51336.0
2024-04-26 09:55:00,209.32,209.46,207.23,207.93,47958.0,207.0092,207.1477,204.9423,205.6346,47958.0
2024-04-26 10:00:00,207.95,209.94,207.56,209.28,71916.0,205.6543,207.6224,205.2687,206.9697,71916.0
2024-04-26 10:05:00,209.28,210.17,209.25,210.01,71264.0,206.9697,207.8498,206.94,207.6916,71264.0
2024-04-26 10:10:00,210.12,213.27,210.01,212.67,84873.0,207.8004,210.9156,207.6916,210.3222,84873.0
2024-04-26 10:15:00,212.9,213.52,211.58,213.35,35982.0,210.5497,211.1629,209.2443,210.9947,35982.0
2024-04-26 10:20:00,213.09,213.42,211.88,212.81,21604.0,210.7376,211.064,209.541,210.4607,21604.0
2024-04-26 10:25:00,212.64,213.49,212.22,213.47,25583.0,210.2926,211.1332,209.8772,211.1134,25583.0
2024-04-26 10:30:00,213.53,214.84,213.08,214.15,34437.0,211.1727,212.4683,210.7277,211.7859,34437.0
2024-04-26 10:35:00,214.11,214.53,213.81,213.96,26369.0,211.7463,212.1617,211.4497,211.598,26369.0
2024-04-26 10:40:00,213.96,214.64,213.95,214.32,19782.0,211.598,212.2705,211.5881,211.954,19782.0
2024-04-26 10:45:00,214.29,214.76,213.86,214.57,30761.0,211.9244,212.3892,211.4991,212.2013,30761.0
2024-04-26 10:50:00,214.76,215.67,214.48,215.61,31397.0,212.3892,213.2891,212.1123,213.2298,31397.0
2024-04-26 10:55:00,215.62,216.89,215.5,216.52,55511.0,213.2397,214.4957,213.121,214.1297,55511.0
2024-04-26 11:00:00,216.3,216.64,215.51,215.95,29259.0,213.9122,214.2484,213.1309,213.566,29259.0
2024-04-26 11:05:00,215.95,216.82,215.87,216.58,24135.0,213.566,214.4264,213.4869,214.1891,24135.0
2024-04-26 11:10:00,216.73,218.0,216.15,217.83,32554.0,214.3374,215.5934,213.7638,215.4253,32554.0
2024-04-26 11:15:00,217.9,218.36,215.79,215.99,36412.0,215.4945,215.9494,213.4078,213.6056,36412.0
2024-04-26 11:20:00,215.99,216.24,214.61,216.24,60843.0,213.6056,213.8528,212.2408,213.8528,60843.0
2024-04-26 11:25:00,216.11,216.57,215.48,215.66,39170.0,213.7243,214.1792,213.1012,213.2792,39170.0
2024-04-26 11:30:00,215.53,215.56,213.19,213.3,103605.0,213.1507,213.1803,210.8365,210.9453,103605.0
2024-04-26 11:35:00,213.16,213.44,211.94,212.14,48128.0,210.8068,211.0837,209.6003,209.7981,48128.0
2024-04-26 11:40:00,212.08,212.1,211.0,211.21,46915.0,209.7388,209.7585,208.6707,208.8784,46915.0
2024-04-26 11:45:00,211.12,213.0,211.07,212.86,32657.0,208.7894,210.6486,208.7399,210.5101,32657.0
2024-04-26 11:50:00,212.86,213.07,212.25,212.25,34522.0,210.5101,210.7178,209.9069,209.9069,34522.0
2024-04-26 11:55:00,212.2,212.85,211.58,211.84,45907.0,209.8574,210.5003,209.2443,209.5014,45907.0
2024-04-26 12:00:00,211.93,212.41,211.7,211.76,18582.0,209.5904,210.0651,209.3629,209.4223,18582.0
2024-04-26 12:05:00,211.59,213.3,211.58,212.79,18432.0,209.2542,210.9453,209.2443,210.4409,18432.0
2024-04-26 12:10:00,212.96,213.39,212.78,213.26,17214.0,210.609,211.0343,210.431,210.9057,17214.0
2024-04-26 12:15:00,213.37,213.61,213.09,213.25,15620.0,211.0145,211.2519,210.7376,210.8958,15620.0
2024-04-26 12:20:00,213.41,214.05,213.35,213.79,14927.0,211.0541,211.687,210.9947,211.4299,14927.0
2024-04-26 12:25:00,213.78,215.67,213.64,215.67,11759.0,211.42,213.2891,211.2815,213.2891,11759.0
2024-04-26 12:30:00,215.64,216.21,215.51,215.83,9633.0,213.2595,213.8232,213.1309,213.4474,9633.0
2024-04-26 12:35:00,215.79,216.61,215.58,216.47,7227.0,213.4078,214.2187,213.2001,214.0803,7227.0
2024-04-26 12:40:00,216.47,216.78,216.14,216.54,9078.0,214.0803,214.3869,213.7539,214.1495,9078.0
2024-04-26 12:45:00,216.4,217.42,216.0,217.2,8694.0,214.0111,215.0198,213.6155,214.8022,8694.0
2024-04-26 12:50:00,217.2,217.54,216.45,217.37,13717.0,214.8022,215.1385,214.0605,214.9704,13717.0
2024-04-26 12:55:00,217.37,217.95,216.73,216.89,15672.0,214.9704,215.544,214.3374,214.4957,15672.0
2024-04-26 13:00:00,216.97,217.02,216.33,216.56,11482.0,214.5748,214.6242,213.9418,214.1693,11482.0
2024-04-26 13:05:00,216.53,216.76,216.13,216.13,7601.0,214.1396,214.3671,213.744,213.744,7601.0
2024-04-26 13:10:00,216.22,216.64,216.08,216.3,7905.0,213.8331,214.2484,213.6946,213.9122,7905.0
2024-04-26 13:15:00,216.32,216.8,216.26,216.71,12781.0,213.9319,214.4066,213.8726,214.3176,12781.0
2024-04-26 13:20:00,216.63,217.34,216.57,217.12,13404.0,214.2385,214.9407,214.1792,214.7231,13404.0
2024-04-26 13:25:00,217.23,218.01,217.12,217.84,17477.0,214.8319,215.6033,214.7231,215.4352,17477.0
2024-04-26 13:30:00,217.84,218.12,217.74,218.03,10008.0,215.4352,215.7121,215.3363,215.6231,10008.0
2024-04-26 13:35:00,218.03,218.04,217.66,217.96,6655.0,215.6231,215.633,215.2572,215.5538,6655.0
2024-04-26 13:40:00,217.87,217.9,217.03,217.56,10743.0,215.4648,215.4945,214.6341,215.1583,10743.0
2024-04-26 13:45:00,217.67,217.73,216.61,216.85,9144.0,215.267,215.3264,214.2187,214.4561,9144.0
2024-04-26 13:50:00,216.85,217.1,216.67,216.77,7583.0,214.4561,214.7033,214.2781,214.377,7583.0
2024-04-26 13:55:00,216.83,216.91,215.75,216.3,16895.0,214.4363,214.5154,213.3682,213.9122,16895.0
2024-04-26 14:00:00,216.28,216.62,216.2,216.54,8408.0,213.8924,214.2286,213.8133,214.1495,8408.0
2024-04-26 14:05:00,216.45,216.66,215.94,216.33,11993.0,214.0605,214.2682,213.5561,213.9418,11993.0
2024-04-26 14:10:00,216.2,216.55,216.19,216.27,7158.0,213.8133,214.1594,213.8034,213.8825,7158.0
2024-04-26 14:15:00,216.17,216.71,216.03,216.61,14318.0,213.7836,214.3176,213.6451,214.2187,14318.0
2024-04-26 14:20:00,216.61,217.34,216.61,217.34,14775.0,214.2187,214.9407,214.2187,214.9407,14775.0
2024-04-26 14:25:00,217.25,217.34,217.08,217.26,11364.0,214.8517,214.9407,214.6836,214.8616,11364.0
2024-04-26 14:30:00,217.32,217.34,216.2,216.2,19520.0,214.9209,214.9407,213.8133,213.8133,19520.0
2024-04-26 14:35:00,216.28,217.44,216.17,217.44,20158.0,213.8924,215.0396,213.7836,215.0396,20158.0
2024-04-26 14:40:00,217.5,217.59,216.9,216.96,9310.0,215.0989,215.1879,214.5055,214.5649,9310.0
2024-04-26 14:45:00,216.96,217.65,216.92,217.35,8876.0,214.5649,215.2473,214.5253,214.9506,8876.0
2024-04-26 14:50:00,217.39,217.68,217.24,217.4,12127.0,214.9901,215.2769,214.8418,215.0,12127.0
2024-04-26 14:55:00,217.41,217.8,216.97,217.58,15835.0,215.0099,215.3956,214.5748,215.178,15835.0
2024-04-26 15:00:00,217.67,217.98,217.56,217.61,11861.0,215.267,215.5736,215.1583,215.2077,11861.0
2024-04-26 15:05:00,217.62,217.62,216.88,217.2,12898.0,215.2176,215.2176,214.4858,214.8022,12898.0
2024-04-26 15:10:00,217.28,217.44,217.09,217.35,11273.0,214.8813,215.0396,214.6934,214.9506,11273.0
2024-04-26 15:15:00,217.36,218.14,217.3,217.76,14096.0,214.9605,215.7319,214.9011,215.3561,14096.0
2024-04-26 15:20:00,217.76,218.09,217.16,217.3,25947.0,215.3561,215.6824,214.7627,214.9011,25947.0
2024-04-26 15:25:00,217.21,218.28,217.21,218.21,26665.0,214.8121,215.8703,214.8121,215.8011,26665.0
2024-04-26 15:30:00,218.17,218.2,217.12,217.37,18550.0,215.7615,215.7912,214.7231,214.9704,18550.0
2024-04-26 15:35:00,217.37,218.12,217.37,217.86,22641.0,214.9704,215.7121,214.9704,215.4549,22641.0
2024-04-26 15:40:00,217.8,217.97,217.59,217.71,30556.0,215.3956,215.5637,215.1879,215.3066,30556.0
2024-04-26 15:45:00,217.71,217.96,217.25,217.67,39434.0,215.3066,215.5538,214.8517,215.267,39434.0
2024-04-26 15:50:00,217.7,218.38,217.44,218.18,63388.0,215.2967,215.9692,215.0396,215.7714,63388.0
2024-04-26 15:55:00,218.23,218.32,217.32,217.97,189282.0,215.8209,215.9099,214.9209,215.5637,189282.0
2024-04-29 09:30:00,214.11,214.72,210.2,213.02,85846.0,211.7463,212.3496,207.8795,210.6684,85846.0
2024-04-29 09:35:00,213.01,213.23,210.31,210.48,34053.0,210.6585,210.8761,207.9883,208.1564,34053.0
2024-04-29 09:40:00,210.36,211.33,210.27,210.82,74188.0,208.0377,208.997,207.9487,208.4927,74188.0
2024-04-29 09:45:00,210.85,212.17,210.31,210.9,41095.0,208.5223,209.8278,207.9883,208.5718,41095.0
2024-04-29 09:50:00,210.89,211.61,210.53,210.8,32169.0,208.5619,209.2739,208.2059,208.4729,32169.0
2024-04-29 09:55:00,210.66,212.2,210.59,212.17,26518.0,208.3344,209.8574,208.2652,209.8278,26518.0
2024-04-29 10:00:00,211.99,212.34,211.64,212.13,26377.0,209.6497,209.9959,209.3036,209.7882,26377.0
2024-04-29 10:05:00,211.87,211.99,211.31,211.91,23124.0,209.5311,209.6497,208.9773,209.5706,23124.0
2024-04-29 10:10:00,212.03,212.5,211.61,212.5,14704.0,209.6893,210.1541,209.2739,210.1541,14704.0
2024-04-29 10:15:00,212.43,212.84,211.57,212.84,10774.0,210.0849,210.4904,209.2344,210.4904,10774.0
2024-04-29 10:20:00,212.86,213.13,212.62,212.63,6390.0,210.5101,210.7772,210.2728,210.2827,6390.0
2024-04-29 10:25:00,212.86,213.7,212.86,213.25,10682.0,210.5101,211.3409,210.5101,210.8958,10682.0
2024-04-29 10:30:00,213.25,213.95,213.23,213.7,5382.0,210.8958,211.5881,210.8761,211.3409,5382.0
2024-04-29 10:35:00,213.54,214.28,213.36,213.98,14553.0,211.1826,211.9145,211.0046,211.6178,14553.0
2024-04-29 10:40:00,213.99,214.34,213.35,213.76,11224.0,211.6277,211.9738,210.9947,211.4002,11224.0
2024-04-29 10:45:00,213.84,214.0,213.56,214.0,18258.0,211.4793,211.6376,211.2024,211.6376,18258.0
2024-04-29 10:50:00,213.93,214.13,213.59,213.84,43671.0,211.5683,211.7661,211.2321,211.4793,43671.0
2024-04-29 10:55:00,213.74,215.0,213.73,214.89,8151.0,211.3804,212.6265,211.3705,212.5177,8151.0
2024-04-29 11:00:00,214.89,215.03,214.5,214.55,8767.0,212.5177,212.6562,212.132,212.1815,8767.0
2024-04-29 11:05:00,214.42,214.42,213.63,213.92,6598.0,212.0529,212.0529,211.2716,211.5584,6598.0
2024-04-29 11:10:00,213.8,214.06,213.54,213.97,6367.0,211.4398,211.6969,211.1826,211.6079,6367.0
2024-04-29 11:15:00,213.89,214.36,213.82,213.83,10738.0,211.5288,211.9936,211.4595,211.4694,10738.0
2024-04-29 11:20:00,213.98,214.64,213.95,214.47,6518.0,211.6178,212.2705,211.5881,212.1024,6518.0
2024-04-29 11:25:00,214.48,214.99,214.36,214.97,8248.0,212.1123,212.6166,211.9936,212.5969,8248.0
2024-04-29 11:30:00,214.79,215.1,214.44,214.45,12339.0,212.4188,212.7254,212.0727,212.0826,12339.0
2024-04-29 11:35:00,214.5,214.71,214.19,214.33,10083.0,212.132,212.3397,211.8255,211.9639,10083.0
2024-04-29 11:40:00,214.38,214.63,214.15,214.63,7198.0,212.0134,212.2606,211.7859,212.2606,7198.0
2024-04-29 11:45:00,214.47,214.47,213.82,214.31,5652.0,212.1024,212.1024,211.4595,211.9441,5652.0
2024-04-29 11:50:00,214.18,214.81,214.14,214.77,12408.0,211.8156,212.4386,211.776,212.3991,12408.0
2024-04-29 11:55:00,214.77,215.05,214.53,214.54,5322.0,212.3991,212.676,212.1617,212.1716,5322.0
2024-04-29 12:00:00,214.45,214.62,214.37,214.42,938.0,212.0826,212.2507,212.0035,212.0529,938.0
2024-04-29 12:05:00,214.4,214.58,214.3,214.54,3328.0,212.0331,212.2112,211.9342,212.1716,3328.0
2024-04-29 12:10:00,214.47,214.51,214.22,214.27,1748.0,212.1024,212.1419,211.8551,211.9046,1748.0
2024-04-29 12:15:00,214.33,214.46,214.23,214.31,5275.0,211.9639,212.0925,211.865,211.9441,5275.0
2024-04-29 12:20:00,214.39,215.03,214.37,214.68,7207.0,212.0233,212.6562,212.0035,212.3101,7207.0
2024-04-29 12:25:00,214.56,214.62,214.3,214.52,7180.0,212.1914,212.2507,211.9342,212.1518,7180.0
2024-04-29 12:30:00,214.53,214.6,214.33,214.41,8961.0,212.1617,212.2309,211.9639,212.043,8961.0
2024-04-29 12:35:00,214.32,214.33,213.5,213.59,6410.0,211.954,211.9639,211.1431,211.2321,6410.0
2024-04-29 12:40:00,213.62,214.12,213.59,214.12,5720.0,211.2618,211.7562,211.2321,211.7562,5720.0
2024-04-29 12:45:00,213.98,214.19,213.82,214.19,2556.0,211.6178,211.8255,211.4595,211.8255,2556.0
2024-04-29 12:50:00,214.21,214.65,214.07,214.5,11773.0,211.8452,212.2804,211.7068,212.132,11773.0
2024-04-29 12:55:00,214.62,215.13,214.5,214.96,26646.0,212.2507,212.7551,212.132,212.587,26646.0
2024-04-29 13:00:00,215.02,215.07,214.76,214.98,13091.0,212.6463,212.6957,212.3892,212.6067,13091.0
2024-04-29 13:05:00,214.91,215.03,214.64,214.78,3994.0,212.5375,212.6562,212.2705,212.4089,3994.0
2024-04-29 13:10:00,214.83,214.91,214.59,214.72,5608.0,212.4584,212.5375,212.221,212.3496,5608.0
2024-04-29 13:15:00,214.71,214.88,214.69,214.76,3921.0,212.3397,212.5078,212.3199,212.3892,3921.0
2024-04-29 13:20:00,214.78,214.96,214.66,214.8,2660.0,212.4089,212.587,212.2903,212.4287,2660.0
2024-04-29 13:25:00,214.8,215.08,214.79,214.91,15786.0,212.4287,212.7056,212.4188,212.5375,15786.0
2024-04-29 13:30:00,215.01,215.27,214.95,214.99,17010.0,212.6364,212.8935,212.5771,212.6166,17010.0
2024-04-29 13:35:00,215.0,215.43,214.99,215.26,3900.0,212.6265,213.0518,212.6166,212.8836,3900.0
2024-04-29 13:40:00,215.22,215.22,214.79,215.05,23604.0,212.8441,212.8441,212.4188,212.676,23604.0
2024-04-29 13:45:00,215.13,215.13,214.45,214.79,8816.0,212.7551,212.7551,212.0826,212.4188,8816.0
2024-04-29 13:50:00,214.73,215.0,214.58,214.59,6752.0,212.3595,212.6265,212.2112,212.221,6752.0
2024-04-29 13:55:00,214.62,215.02,214.62,215.02,6272.0,212.2507,212.6463,212.2507,212.6463,6272.0
2024-04-29 14:00:00,214.94,215.15,214.82,214.96,20368.0,212.5672,212.7749,212.4485,212.587,20368.0
2024-04-29 14:05:00,215.01,215.05,214.86,214.99,5551.0,212.6364,212.676,212.4881,212.6166,5551.0
2024-04-29 14:10:00,215.0,215.06,214.86,215.01,14498.0,212.6265,212.6859,212.4881,212.6364,14498.0
2024-04-29 14:15:00,215.0,215.15,214.78,214.82,7606.0,212.6265,212.7749,212.4089,212.4485,7606.0
2024-04-29 14:20:00,214.81,214.83,214.48,214.7,9933.0,212.4386,212.4584,212.1123,212.3298,9933.0
2024-04-29 14:25:00,214.68,215.04,214.68,215.0,8044.0,212.3101,212.6661,212.3101,212.6265,8044.0
2024-04-29 14:30:00,215.01,215.23,214.76,215.01,21995.0,212.6364,212.854,212.3892,212.6364,21995.0
2024-04-29 14:35:00,215.03,215.08,214.72,214.77,7449.0,212.6562,212.7056,212.3496,212.3991,7449.0
2024-04-29 14:40:00,214.74,215.29,214.72,215.06,12163.0,212.3694,212.9133,212.3496,212.6859,12163.0
2024-04-29 14:45:00,215.05,215.38,214.86,215.38,10619.0,212.676,213.0023,212.4881,213.0023,10619.0
2024-04-29 14:50:00,215.37,215.72,215.36,215.69,4899.0,212.9924,213.3386,212.9825,213.3089,4899.0
2024-04-29 14:55:00,215.69,215.92,215.59,215.67,10200.0,213.3089,213.5364,213.21,213.2891,10200.0
2024-04-29 15:00:00,215.59,215.59,215.03,215.14,8127.0,213.21,213.21,212.6562,212.765,8127.0
2024-04-29 15:05:00,215.11,215.37,214.95,215.33,6018.0,212.7353,212.9924,212.5771,212.9529,6018.0
2024-04-29 15:10:00,215.28,215.54,215.08,215.54,10372.0,212.9034,213.1606,212.7056,213.1606,10372.0
2024-04-29 15:15:00,215.62,215.74,215.49,215.57,5972.0,213.2397,213.3583,213.1111,213.1902,5972.0
2024-04-29 15:20:00,215.64,215.81,215.44,215.53,6947.0,213.2595,213.4276,213.0617,213.1507,6947.0
2024-04-29 15:25:00,215.59,216.04,215.59,215.7,15207.0,213.21,213.655,213.21,213.3188,15207.0
2024-04-29 15:30:00,215.61,215.73,215.44,215.7,10723.0,213.2298,213.3485,213.0617,213.3188,10723.0
2024-04-29 15:35:00,215.61,215.72,215.4,215.65,12605.0,213.2298,213.3386,213.0221,213.2693,12605.0
2024-04-29 15:40:00,215.7,216.3,215.49,216.25,14170.0,213.3188,213.9122,213.1111,213.8627,14170.0
2024-04-29 15:45:00,216.35,216.35,215.84,215.88,20715.0,213.9616,213.9616,213.4572,213.4968,20715.0
2024-04-29 15:50:00,215.93,216.76,215.86,216.64,37326.0,213.5463,214.3671,213.477,214.2484,37326.0
2024-04-29 15:55:00,216.73,217.23,216.48,217.09,108999.0,214.3374,214.8319,214.0902,214.6934,108999.0
2024-04-30 09:30:00,215.03,215.41,213.63,214.41,19246.0,212.6562,213.032,211.2716,212.043,19246.0
2024-04-30 09:35:00,214.18,214.51,213.23,213.58,3329.0,211.8156,212.1419,210.8761,211.2222,3329.0
2024-04-30 09:40:00,213.33,214.13,213.25,214.0,5300.0,210.975,211.7661,210.8958,211.6376,5300.0
2024-04-30 09:45:00,214.0,215.16,213.88,215.15,7907.0,211.6376,212.7848,211.5189,212.7749,7907.0
2024-04-30 09:50:00,215.04,215.24,214.7,214.8,6201.0,212.6661,212.8639,212.3298,212.4287,6201.0
2024-04-30 09:55:00,214.37,215.18,214.05,214.53,56056.0,212.0035,212.8045,211.687,212.1617,56056.0
2024-04-30 10:00:00,214.49,214.49,212.95,213.01,8929.0,212.1221,212.1221,210.5991,210.6585,8929.0
2024-04-30 10:05:00,213.18,213.67,213.07,213.42,11514.0,210.8266,211.3112,210.7178,211.064,11514.0
2024-04-30 10:10:00,213.55,213.63,212.74,212.97,6334.0,211.1925,211.2716,210.3915,210.6189,6334.0
2024-04-30 10:15:00,212.94,213.17,212.55,213.12,8537.0,210.5893,210.8167,210.2036,210.7673,8537.0
2024-04-30 10:20:00,213.23,213.27,212.67,213.14,7366.0,210.8761,210.9156,210.3222,210.7871,7366.0
2024-04-30 10:25:00,213.18,213.38,213.18,213.29,2550.0,210.8266,211.0244,210.8266,210.9354,2550.0
2024-04-30 10:30:00,213.25,213.25,212.39,212.49,5566.0,210.8958,210.8958,210.0453,210.1442,5566.0
2024-04-30 10:35:00,212.42,212.86,212.22,212.86,12640.0,210.075,210.5101,209.8772,210.5101,12640.0
2024-04-30 10:40:00,212.63,213.41,212.61,213.39,7644.0,210.2827,211.0541,210.2629,211.0343,7644.0
2024-04-30 10:45:00,213.43,213.67,213.27,213.45,4775.0,211.0739,211.3112,210.9156,211.0936,4775.0
2024-04-30 10:50:00,213.57,214.06,213.5,213.79,12026.0,211.2123,211.6969,211.1431,211.4299,12026.0
2024-04-30 10:55:00,213.79,213.79,213.45,213.6,5796.0,211.4299,211.4299,211.0936,211.242,5796.0
2024-04-30 11:00:00,213.5,213.75,213.28,213.55,6659.0,211.1431,211.3903,210.9255,211.1925,6659.0
2024-04-30 11:05:00,213.53,213.53,212.92,213.03,2666.0,211.1727,211.1727,210.5695,210.6783,2666.0
2024-04-30 11:10:00,212.95,213.0,212.64,212.74,18068.0,210.5991,210.6486,210.2926,210.3915,18068.0
2024-04-30 11:15:00,212.8,213.27,212.7,212.97,10210.0,210.4508,210.9156,210.3519,210.6189,10210.0
2024-04-30 11:20:00,212.89,213.18,212.76,212.76,13348.0,210.5398,210.8266,210.4112,210.4112,13348.0
2024-04-30 11:25:00,212.76,213.04,212.66,212.78,5888.0,210.4112,210.6882,210.3124,210.431,5888.0
2024-04-30 11:30:00,212.81,212.81,212.48,212.59,4863.0,210.4607,210.4607,210.1343,210.2431,4863.0
2024-04-30 11:35:00,212.65,212.68,212.34,212.41,8801.0,210.3025,210.3321,209.9959,210.0651,8801.0
2024-04-30 11:40:00,212.47,212.47,211.9,212.08,13770.0,210.1244,210.1244,209.5607,209.7388,13770.0
2024-04-30 11:45:00,212.08,212.53,212.08,212.47,14090.0,209.7388,210.1838,209.7388,210.1244,14090.0
2024-04-30 11:50:00,212.55,212.78,212.11,212.12,8003.0,210.2036,210.431,209.7684,209.7783,8003.0
2024-04-30 11:55:00,212.11,212.72,212.11,212.59,7301.0,209.7684,210.3717,209.7684,210.2431,7301.0
2024-04-30 12:00:00,212.5,213.03,212.46,212.98,3969.0,210.1541,210.6783,210.1146,210.6288,3969.0
2024-04-30 12:05:00,212.91,213.06,212.61,212.62,5782.0,210.5596,210.7079,210.2629,210.2728,5782.0
2024-04-30 12:10:00,212.65,212.9,212.6,212.81,5231.0,210.3025,210.5497,210.253,210.4607,5231.0
2024-04-30 12:15:00,212.8,212.83,212.4,212.58,5353.0,210.4508,210.4805,210.0552,210.2332,5353.0
2024-04-30 12:20:00,212.59,212.71,212.27,212.28,4672.0,210.2431,210.3618,209.9267,209.9365,4672.0
2024-04-30 12:25:00,212.28,212.4,212.21,212.34,2853.0,209.9365,210.0552,209.8673,209.9959,2853.0
2024-04-30 12:30:00,212.29,212.33,211.81,211.83,9315.0,209.9464,209.986,209.4717,209.4915,9315.0
2024-04-30 12:35:00,211.84,211.96,211.6,211.66,6769.0,209.5014,209.6201,209.2641,209.3234,6769.0
2024-04-30 12:40:00,211.67,211.97,211.65,211.73,11217.0,209.3333,209.63,209.3135,209.3926,11217.0
2024-04-30 12:45:00,211.81,211.93,211.55,211.91,17287.0,209.4717,209.5904,209.2146,209.5706,17287.0
2024-04-30 12:50:00,211.92,212.07,211.83,212.02,10309.0,209.5805,209.7289,209.4915,209.6794,10309.0
2024-04-30 12:55:00,212.07,212.34,212.07,212.28,3276.0,209.7289,209.9959,209.7289,209.9365,3276.0
2024-04-30 13:00:00,212.25,212.79,212.14,212.67,2608.0,209.9069,210.4409,209.7981,210.3222,2608.0
2024-04-30 13:05:00,212.72,212.81,212.51,212.51,2509.0,210.3717,210.4607,210.164,210.164,2509.0
2024-04-30 13:10:00,212.55,212.61,212.21,212.43,6591.0,210.2036,210.2629,209.8673,210.0849,6591.0
2024-04-30 13:15:00,212.46,212.63,212.45,212.52,776.0,210.1146,210.2827,210.1047,210.1739,776.0
2024-04-30 13:20:00,212.63,213.06,212.63,212.95,4144.0,210.2827,210.7079,210.2827,210.5991,4144.0
2024-04-30 13:25:00,213.01,213.57,213.01,213.3,2385.0,210.6585,211.2123,210.6585,210.9453,2385.0
2024-04-30 13:30:00,213.22,213.48,213.22,213.36,1902.0,210.8662,211.1233,210.8662,211.0046,1902.0
2024-04-30 13:35:00,213.48,213.67,213.41,213.59,3427.0,211.1233,211.3112,211.0541,211.2321,3427.0
2024-04-30 13:40:00,213.65,213.78,213.47,213.67,2816.0,211.2914,211.42,211.1134,211.3112,2816.0
2024-04-30 13:45:00,213.66,213.74,213.4,213.45,5134.0,211.3013,211.3804,211.0442,211.0936,5134.0
2024-04-30 13:50:00,213.34,213.58,213.28,213.57,2710.0,210.9848,211.2222,210.9255,211.2123,2710.0
2024-04-30 13:55:00,213.64,213.64,213.45,213.59,2594.0,211.2815,211.2815,211.0936,211.2321,2594.0
2024-04-30 14:00:00,213.58,213.76,213.4,213.75,11030.0,211.2222,211.4002,211.0442,211.3903,11030.0
2024-04-30 14:05:00,213.65,213.71,213.36,213.65,6711.0,211.2914,211.3508,211.0046,211.2914,6711.0
2024-04-30 14:10:00,213.62,214.11,213.61,213.93,10525.0,211.2618,211.7463,211.2519,211.5683,10525.0
2024-04-30 14:15:00,213.92,213.92,213.48,213.52,3592.0,211.5584,211.5584,211.1233,211.1629,3592.0
2024-04-30 14:20:00,213.51,214.16,213.5,213.83,4068.0,211.153,211.7958,211.1431,211.4694,4068.0
2024-04-30 14:25:00,213.92,214.06,213.66,213.95,16304.0,211.5584,211.6969,211.3013,211.5881,16304.0
2024-04-30 14:30:00,214.0,214.01,213.53,213.84,7446.0,211.6376,211.6474,211.1727,211.4793,7446.0
2024-04-30 14:35:00,213.79,213.79,213.56,213.72,7202.0,211.4299,211.4299,211.2024,211.3606,7202.0
2024-04-30 14:40:00,213.71,213.8,213.5,213.56,6612.0,211.3508,211.4398,211.1431,211.2024,6612.0
2024-04-30 14:45:00,213.61,213.62,213.4,213.6,12712.0,211.2519,211.2618,211.0442,211.242,12712.0
2024-04-30 14:50:00,213.53,213.54,213.36,213.42,13763.0,211.1727,211.1826,211.0046,211.064,13763.0
2024-04-30 14:55:00,213.36,213.69,213.27,213.67,13362.0,211.0046,211.331,210.9156,211.3112,13362.0
2024-04-30 15:00:00,213.67,213.77,213.39,213.77,8083.0,211.3112,211.4101,211.0343,211.4101,8083.0
2024-04-30 15:05:00,213.61,213.65,213.43,213.58,4680.0,211.2519,211.2914,211.0739,211.2222,4680.0
2024-04-30 15:10:00,213.53,213.6,213.3,213.39,4353.0,211.1727,211.242,210.9453,211.0343,4353.0
2024-04-30 15:15:00,213.44,213.54,213.26,213.26,6109.0,211.0837,211.1826,210.9057,210.9057,6109.0
2024-04-30 15:20:00,213.36,213.47,213.0,213.09,10191.0,211.0046,211.1134,210.6486,210.7376,10191.0
2024-04-30 15:25:00,213.1,213.32,212.97,213.32,9836.0,210.7475,210.9651,210.6189,210.9651,9836.0
2024-04-30 15:30:00,213.34,213.45,213.19,213.38,9613.0,210.9848,211.0936,210.8365,211.0244,9613.0
2024-04-30 15:35:00,213.36,213.52,213.28,213.46,11413.0,211.0046,211.1629,210.9255,211.1035,11413.0
2024-04-30 15:40:00,213.5,213.87,213.46,213.81,24628.0,211.1431,211.509,211.1035,211.4497,24628.0
2024-04-30 15:45:00,213.81,214.18,213.78,214.18,26043.0,211.4497,211.8156,211.42,211.8156,26043.0
2024-04-30 15:50:00,214.06,214.24,213.88,214.0,31175.0,211.6969,211.8749,211.5189,211.6376,31175.0
2024-04-30 15:55:00,214.02,214.31,213.93,213.93,117452.0,211.6573,211.9441,211.5683,211.5683,117452.0
2024-05-01 09:30:00,212.65,214.54,211.36,213.61,32104.0,210.3025,212.1716,209.0267,211.2519,32104.0
2024-05-01 09:35:00,213.88,213.97,213.77,213.77,1000.0,211.5189,211.6079,211.4101,211.4101,1000.0
2024-05-01 09:40:00,213.63,213.76,212.03,212.04,7369.0,211.2716,211.4002,209.6893,209.6992,7369.0
2024-05-01 09:45:00,211.55,213.02,211.55,213.02,6998.0,209.2146,210.6684,209.2146,210.6684,6998.0
2024-05-01 09:50:00,212.86,212.9,212.34,212.87,12851.0,210.5101,210.5497,209.9959,210.52,12851.0
2024-05-01 09:55:00,212.8,213.2,212.59,213.11,5134.0,210.4508,210.8464,210.2431,210.7574,5134.0
2024-05-01 10:00:00,213.0,213.35,212.6,212.72,25562.0,210.6486,210.9947,210.253,210.3717,25562.0
2024-05-01 10:05:00,212.6,212.7,212.3,212.37,19722.0,210.253,210.3519,209.9563,210.0256,19722.0
2024-05-01 10:10:00,212.34,212.88,212.2,212.87,17241.0,209.9959,210.5299,209.8574,210.52,17241.0
2024-05-01 10:15:00,212.72,213.12,212.7,213.1,6388.0,210.3717,210.7673,210.3519,210.7475,6388.0
2024-05-01 10:20:00,213.0,213.17,212.71,212.99,11317.0,210.6486,210.8167,210.3618,210.6387,11317.0
2024-05-01 10:25:00,212.99,213.24,212.78,213.13,5307.0,210.6387,210.8859,210.431,210.7772,5307.0
2024-05-01 10:30:00,213.16,213.29,212.5,212.78,7031.0,210.8068,210.9354,210.1541,210.431,7031.0
2024-05-01 10:35:00,212.94,213.25,212.61,213.25,20939.0,210.5893,210.8958,210.2629,210.8958,20939.0
2024-05-01 10:40:00,213.25,213.25,212.83,213.09,2019.0,210.8958,210.8958,210.4805,210.7376,2019.0
2024-05-01 10:45:00,213.19,213.61,213.19,213.56,2100.0,210.8365,211.2519,210.8365,211.2024,2100.0
2024-05-01 10:50:00,213.6,213.6,213.3,213.33,5553.0,211.242,211.242,210.9453,210.975,5553.0
2024-05-01 10:55:00,213.53,214.31,213.45,214.15,2771.0,211.1727,211.9441,211.0936,211.7859,2771.0
2024-05-01 11:00:00,214.02,214.35,214.02,214.35,4465.0,211.6573,211.9837,211.6573,211.9837,4465.0
2024-05-01 11:05:00,214.26,214.26,213.42,213.47,2754.0,211.8947,211.8947,211.064,211.1134,2754.0
2024-05-01 11:10:00,213.37,213.88,213.35,213.35,9953.0,211.0145,211.5189,210.9947,210.9947,9953.0
2024-05-01 11:15:00,213.44,213.74,213.29,213.61,6949.0,211.0837,211.3804,210.9354,211.2519,6949.0
2024-05-01 11:20:00,213.55,213.87,213.47,213.87,11826.0,211.1925,211.509,211.1134,211.509,11826.0
2024-05-01 11:25:00,213.69,213.98,213.69,213.93,1556.0,211.331,211.6178,211.331,211.5683,1556.0
2024-05-01 11:30:00,213.98,214.21,213.97,214.06,3509.0,211.6178,211.8452,211.6079,211.6969,3509.0
2024-05-01 11:35:00,214.13,214.39,214.06,214.39,4154.0,211.7661,212.0233,211.6969,212.0233,4154.0
2024-05-01 11:40:00,214.42,214.69,214.3,214.69,4550.0,212.0529,212.3199,211.9342,212.3199,4550.0
2024-05-01 11:45:00,214.61,214.97,214.51,214.62,28638.0,212.2408,212.5969,212.1419,212.2507,28638.0
2024-05-01 11:50:00,214.59,214.59,214.32,214.32,1003.0,212.221,212.221,211.954,211.954,1003.0
2024-05-01 11:55:00,214.3,214.48,214.3,214.4,1317.0,211.9342,212.1123,211.9342,212.0331,1317.0
2024-05-01 12:00:00,214.47,214.91,214.46,214.76,4386.0,212.1024,212.5375,212.0925,212.3892,4386.0
2024-05-01 12:05:00,214.92,214.93,214.65,214.65,3478.0,212.5474,212.5573,212.2804,212.2804,3478.0
2024-05-01 12:10:00,214.66,215.15,214.6,214.94,3020.0,212.2903,212.7749,212.2309,212.5672,3020.0
2024-05-01 12:15:00,214.88,215.1,214.56,214.72,4238.0,212.5078,212.7254,212.1914,212.3496,4238.0
2024-05-01 12:20:00,214.75,214.85,214.3,214.3,11841.0,212.3793,212.4782,211.9342,211.9342,11841.0
2024-05-01 12:25:00,214.33,214.42,214.3,214.33,1303.0,211.9639,212.0529,211.9342,211.9639,1303.0
2024-05-01 12:30:00,214.18,214.18,213.67,213.91,7020.0,211.8156,211.8156,211.3112,211.5486,7020.0
2024-05-01 12:35:00,213.83,213.83,213.34,213.69,53680.0,211.4694,211.4694,210.9848,211.331,53680.0
2024-05-01 12:40:00,213.69,213.69,213.29,213.29,1721.0,211.331,211.331,210.9354,210.9354,1721.0
2024-05-01 12:45:00,213.45,214.01,213.42,214.0,4718.0,211.0936,211.6474,211.064,211.6376,4718.0
2024-05-01 12:50:00,213.97,214.48,213.96,214.28,5202.0,211.6079,212.1123,211.598,211.9145,5202.0
2024-05-01 12:55:00,214.31,214.43,214.21,214.31,2998.0,211.9441,212.0628,211.8452,211.9441,2998.0
2024-05-01 13:00:00,214.24,214.36,214.08,214.19,1929.0,211.8749,211.9936,211.7167,211.8255,1929.0
2024-05-01 13:05:00,214.17,214.34,214.17,214.34,1312.0,211.8057,211.9738,211.8057,211.9738,1312.0
2024-05-01 13:10:00,214.16,214.26,214.12,214.12,2326.0,211.7958,211.8947,211.7562,211.7562,2326.0
2024-05-01 13:15:00,214.14,214.46,214.11,214.36,3456.0,211.776,212.0925,211.7463,211.9936,3456.0
2024-05-01 13:20:00,214.43,214.65,214.43,214.56,5713.0,212.0628,212.2804,212.0628,212.1914,5713.0
2024-05-01 13:25:00,214.64,214.8,214.64,214.74,2512.0,212.2705,212.4287,212.2705,212.3694,2512.0
2024-05-01 13:30:00,214.63,214.76,214.62,214.76,2615.0,212.2606,212.3892,212.2507,212.3892,2615.0
2024-05-01 13:35:00,214.81,214.84,214.61,214.74,1167.0,212.4386,212.4683,212.2408,212.3694,1167.0
2024-05-01 13:40:00,214.58,214.64,214.48,214.56,2097.0,212.2112,212.2705,212.1123,212.1914,2097.0
2024-05-01 13:45:00,214.5,214.67,214.45,214.59,2614.0,212.132,212.3002,212.0826,212.221,2614.0
2024-05-01 13:50:00,214.56,214.65,214.56,214.59,500.0,212.1914,212.2804,212.1914,212.221,500.0
2024-05-01 13:55:00,214.7,215.06,214.65,214.89,3025.0,212.3298,212.6859,212.2804,212.5177,3025.0
2024-05-01 14:00:00,214.72,215.35,214.72,215.2,2778.0,212.3496,212.9727,212.3496,212.8243,2778.0
2024-05-01 14:05:00,214.98,215.18,214.85,215.04,1600.0,212.6067,212.8045,212.4782,212.6661,1600.0
2024-05-01 14:10:00,214.96,215.01,214.79,214.91,3327.0,212.587,212.6364,212.4188,212.5375,3327.0
2024-05-01 14:15:00,215.01,215.07,214.85,215.07,1336.0,212.6364,212.6957,212.4782,212.6957,1336.0
2024-05-01 14:20:00,215.09,215.09,214.69,214.69,1508.0,212.7155,212.7155,212.3199,212.3199,1508.0
2024-05-01 14:25:00,214.87,215.47,214.73,215.47,4399.0,212.498,213.0913,212.3595,213.0913,4399.0
2024-05-01 14:30:00,215.34,215.43,214.28,215.43,7747.0,212.9628,213.0518,211.9145,213.0518,7747.0
2024-05-01 14:35:00,215.37,216.0,214.53,215.88,6944.0,212.9924,213.6155,212.1617,213.4968,6944.0
2024-05-01 14:40:00,215.79,216.94,215.79,216.88,6377.0,213.4078,214.5451,213.4078,214.4858,6377.0
2024-05-01 14:45:00,216.89,216.89,216.21,216.8,4014.0,214.4957,214.4957,213.8232,214.4066,4014.0
2024-05-01 14:50:00,216.9,217.19,216.67,217.09,5211.0,214.5055,214.7923,214.2781,214.6934,5211.0
2024-05-01 14:55:00,217.16,217.26,216.64,216.7,6902.0,214.7627,214.8616,214.2484,214.3078,6902.0
2024-05-01 15:00:00,216.94,217.3,216.53,216.53,7646.0,214.5451,214.9011,214.1396,214.1396,7646.0
2024-05-01 15:05:00,216.33,216.9,216.33,216.74,3554.0,213.9418,214.5055,213.9418,214.3473,3554.0
2024-05-01 15:10:00,216.55,216.71,216.28,216.58,5233.0,214.1594,214.3176,213.8924,214.1891,5233.0
2024-05-01 15:15:00,216.53,216.56,216.13,216.18,1415.0,214.1396,214.1693,213.744,213.7935,1415.0
2024-05-01 15:20:00,216.15,216.4,215.85,216.16,5926.0,213.7638,214.0111,213.4671,213.7737,5926.0
2024-05-01 15:25:00,216.23,216.58,216.09,216.15,13409.0,213.8429,214.1891,213.7045,213.7638,13409.0
2024-05-01 15:30:00,216.15,216.21,215.67,216.06,24675.0,213.7638,213.8232,213.2891,213.6748,24675.0
2024-05-01 15:35:00,216.06,216.07,215.42,215.63,22816.0,213.6748,213.6847,213.0419,213.2496,22816.0
2024-05-01 15:40:00,215.63,216.04,215.57,215.79,26672.0,213.2496,213.655,213.1902,213.4078,26672.0
2024-05-01 15:45:00,215.73,216.29,215.72,216.21,32959.0,213.3485,213.9023,213.3386,213.8232,32959.0
2024-05-01 15:50:00,216.07,216.25,215.58,215.99,61147.0,213.6847,213.8627,213.2001,213.6056,61147.0
2024-05-01 15:55:00,215.98,216.15,214.89,214.94,85657.0,213.5957,213.7638,212.5177,212.5672,85657.0
2024-05-02 09:30:00,215.5,216.56,215.1,215.11,17046.0,213.121,214.1693,212.7254,212.7353,17046.0
2024-05-02 09:35:00,214.93,214.94,213.45,213.69,4680.0,212.5573,212.5672,211.0936,211.331,4680.0
2024-05-02 09:40:00,214.32,215.24,214.28,214.96,13266.0,211.954,212.8639,211.9145,212.587,13266.0
2024-05-02 09:45:00,215.17,215.5,214.72,215.0,26304.0,212.7946,213.121,212.3496,212.6265,26304.0
2024-05-02 09:50:00,215.0,215.51,214.92,215.0,4693.0,212.6265,213.1309,212.5474,212.6265,4693.0
2024-05-02 09:55:00,214.98,215.33,214.79,214.93,29041.0,212.6067,212.9529,212.4188,212.5573,29041.0
2024-05-02 10:00:00,214.94,214.94,213.75,214.32,15038.0,212.5672,212.5672,211.3903,211.954,15038.0
2024-05-02 10:05:00,214.35,214.44,213.45,213.45,6346.0,211.9837,212.0727,211.0936,211.0936,6346.0
2024-05-02 10:10:00,213.77,213.82,213.22,213.39,4793.0,211.4101,211.4595,210.8662,211.0343,4793.0
2024-05-02 10:15:00,213.27,214.01,213.26,213.75,8437.0,210.9156,211.6474,210.9057,211.3903,8437.0
2024-05-02 10:20:00,213.77,215.11,213.75,214.99,8031.0,211.4101,212.7353,211.3903,212.6166,8031.0
2024-05-02 10:25:00,214.98,215.19,214.56,214.63,5451.0,212.6067,212.8144,212.1914,212.2606,5451.0
2024-05-02 10:30:00,214.59,214.88,214.42,214.58,4702.0,212.221,212.5078,212.0529,212.2112,4702.0
2024-05-02 10:35:00,214.38,214.56,213.99,213.99,5346.0,212.0134,212.1914,211.6277,211.6277,5346.0
2024-05-02 10:40:00,213.99,214.37,213.86,214.22,30080.0,211.6277,212.0035,211.4991,211.8551,30080.0
2024-05-02 10:45:00,214.21,214.84,214.1,214.83,8792.0,211.8452,212.4683,211.7365,212.4584,8792.0
2024-05-02 10:50:00,214.7,214.7,214.48,214.59,940.0,212.3298,212.3298,212.1123,212.221,940.0
2024-05-02 10:55:00,214.66,214.81,214.55,214.65,6696.0,212.2903,212.4386,212.1815,212.2804,6696.0
2024-05-02 11:00:00,214.5,214.57,214.19,214.53,3265.0,212.132,212.2013,211.8255,212.1617,3265.0
2024-05-02 11:05:00,214.56,214.76,214.45,214.69,3180.0,212.1914,212.3892,212.0826,212.3199,3180.0
2024-05-02 11:10:00,214.62,214.64,214.53,214.58,2101.0,212.2507,212.2705,212.1617,212.2112,2101.0
2024-05-02 11:15:00,214.58,214.69,214.47,214.47,1819.0,212.2112,212.3199,212.1024,212.1024,1819.0
2024-05-02 11:20:00,214.55,214.7,214.54,214.69,2556.0,212.1815,212.3298,212.1716,212.3199,2556.0
2024-05-02 11:25:00,214.69,215.04,214.69,214.75,11691.0,212.3199,212.6661,212.3199,212.3793,11691.0
2024-05-02 11:30:00,214.78,214.91,214.69,214.91,9702.0,212.4089,212.5375,212.3199,212.5375,9702.0
2024-05-02 11:35:00,214.9,215.02,214.67,214.95,10336.0,212.5276,212.6463,212.3002,212.5771,10336.0
2024-05-02 11:40:00,215.0,215.01,214.9,214.9,2693.0,212.6265,212.6364,212.5276,212.5276,2693.0
2024-05-02 11:45:00,214.8,214.87,214.76,214.78,700.0,212.4287,212.498,212.3892,212.4089,700.0
2024-05-02 11:50:00,214.91,215.23,214.87,215.22,7410.0,212.5375,212.854,212.498,212.8441,7410.0
2024-05-02 11:55:00,215.28,215.4,214.69,214.95,8466.0,212.9034,213.0221,212.3199,212.5771,8466.0
2024-05-02 12:00:00,214.99,215.0,214.75,214.84,1100.0,212.6166,212.6265,212.3793,212.4683,1100.0
2024-05-02 12:05:00,214.86,214.86,214.7,214.71,1460.0,212.4881,212.4881,212.3298,212.3397,1460.0
2024-05-02 12:10:00,214.72,214.88,214.69,214.77,10584.0,212.3496,212.5078,212.3199,212.3991,10584.0
2024-05-02 12:15:00,214.77,214.84,214.7,214.78,2384.0,212.3991,212.4683,212.3298,212.4089,2384.0
2024-05-02 12:20:00,214.75,214.96,214.69,214.87,6106.0,212.3793,212.587,212.3199,212.498,6106.0
2024-05-02 12:25:00,214.86,214.94,214.85,214.89,1403.0,212.4881,212.5672,212.4782,212.5177,1403.0
2024-05-02 12:30:00,214.89,215.01,214.8,215.0,5445.0,212.5177,212.6364,212.4287,212.6265,5445.0
2024-05-02 12:35:00,215.0,215.02,214.82,215.0,12993.0,212.6265,212.6463,212.4485,212.6265,12993.0
2024-05-02 12:40:00,214.89,215.02,214.89,214.95,6464.0,212.5177,212.6463,212.5177,212.5771,6464.0
2024-05-02 12:45:00,214.92,215.01,214.87,214.97,15187.0,212.5474,212.6364,212.498,212.5969,15187.0
2024-05-02 12:50:00,215.01,215.07,214.79,214.89,10135.0,212.6364,212.6957,212.4188,212.5177,10135.0
2024-05-02 12:55:00,214.99,215.01,214.92,215.01,5689.0,212.6166,212.6364,212.5474,212.6364,5689.0
2024-05-02 13:00:00,215.04,215.08,214.93,214.96,2400.0,212.6661,212.7056,212.5573,212.587,2400.0
2024-05-02 13:05:00,214.93,215.03,214.92,214.93,2100.0,212.5573,212.6562,212.5474,212.5573,2100.0
2024-05-02 13:10:00,214.9,215.09,214.89,215.06,7116.0,212.5276,212.7155,212.5177,212.6859,7116.0
2024-05-02 13:15:00,215.0,215.5,214.99,215.5,4619.0,212.6265,213.121,212.6166,213.121,4619.0
2024-05-02 13:20:00,215.53,215.53,215.35,215.4,1947.0,213.1507,213.1507,212.9727,213.0221,1947.0
2024-05-02 13:25:00,215.4,215.53,215.38,215.38,2496.0,213.0221,213.1507,213.0023,213.0023,2496.0
2024-05-02 13:30:00,215.44,215.53,215.31,215.49,3654.0,213.0617,213.1507,212.9331,213.1111,3654.0
2024-05-02 13:35:00,215.31,215.47,215.29,215.38,1959.0,212.9331,213.0913,212.9133,213.0023,1959.0
2024-05-02 13:40:00,215.35,215.7,215.32,215.69,17276.0,212.9727,213.3188,212.943,213.3089,17276.0
2024-05-02 13:45:00,215.64,215.75,215.59,215.7,2882.0,213.2595,213.3682,213.21,213.3188,2882.0
2024-05-02 13:50:00,215.63,215.76,215.59,215.61,2289.0,213.2496,213.3781,213.21,213.2298,2289.0
2024-05-02 13:55:00,215.61,215.62,215.47,215.58,14051.0,213.2298,213.2397,213.0913,213.2001,14051.0
2024-05-02 14:00:00,215.55,216.27,215.55,216.23,7031.0,213.1704,213.8825,213.1704,213.8429,7031.0
2024-05-02 14:05:00,216.12,216.35,216.06,216.23,2863.0,213.7342,213.9616,213.6748,213.8429,2863.0
2024-05-02 14:10:00,216.39,216.63,216.39,216.55,3135.0,214.0012,214.2385,214.0012,214.1594,3135.0
2024-05-02 14:15:00,216.64,216.93,216.64,216.78,2961.0,214.2484,214.5352,214.2484,214.3869,2961.0
2024-05-02 14:20:00,216.73,216.84,216.48,216.49,2016.0,214.3374,214.4462,214.0902,214.1001,2016.0
2024-05-02 14:25:00,216.48,216.79,216.38,216.73,3355.0,214.0902,214.3968,213.9913,214.3374,3355.0
2024-05-02 14:30:00,216.8,216.95,216.36,216.36,6207.0,214.4066,214.555,213.9715,213.9715,6207.0
2024-05-02 14:35:00,216.37,216.47,216.31,216.31,4699.0,213.9814,214.0803,213.9221,213.9221,4699.0
2024-05-02 14:40:00,216.28,216.85,216.21,216.85,4225.0,213.8924,214.4561,213.8232,214.4561,4225.0
2024-05-02 14:45:00,216.89,217.36,216.89,217.25,4093.0,214.4957,214.9605,214.4957,214.8517,4093.0
2024-05-02 14:50:00,217.36,217.81,217.36,217.53,3790.0,214.9605,215.4055,214.9605,215.1286,3790.0
2024-05-02 14:55:00,217.45,217.58,217.41,217.46,2589.0,215.0495,215.178,215.0099,215.0594,2589.0
2024-05-02 15:00:00,217.5,217.63,217.13,217.22,9959.0,215.0989,215.2275,214.733,214.822,9959.0
2024-05-02 15:05:00,217.25,217.56,217.22,217.53,6538.0,214.8517,215.1583,214.822,215.1286,6538.0
2024-05-02 15:10:00,217.58,217.7,217.03,217.14,5161.0,215.178,215.2967,214.6341,214.7429,5161.0
2024-05-02 15:15:00,217.11,217.45,217.03,217.36,4270.0,214.7132,215.0495,214.6341,214.9605,4270.0
2024-05-02 15:20:00,217.38,217.61,217.38,217.46,2709.0,214.9802,215.2077,214.9802,215.0594,2709.0
2024-05-02 15:25:00,217.46,217.72,217.44,217.64,5069.0,215.0594,215.3165,215.0396,215.2374,5069.0
2024-05-02 15:30:00,217.56,217.75,217.23,217.39,7497.0,215.1583,215.3462,214.8319,214.9901,7497.0
2024-05-02 15:35:00,217.33,217.55,217.15,217.51,6889.0,214.9308,215.1484,214.7528,215.1088,6889.0
2024-05-02 15:40:00,217.49,217.55,217.16,217.27,7928.0,215.089,215.1484,214.7627,214.8715,7928.0
2024-05-02 15:45:00,217.21,217.54,217.21,217.3,14076.0,214.8121,215.1385,214.8121,214.9011,14076.0
2024-05-02 15:50:00,217.26,217.73,217.17,217.66,28574.0,214.8616,215.3264,214.7726,215.2572,28574.0
2024-05-02 15:55:00,217.72,218.25,217.55,218.2,69158.0,215.3165,215.8406,215.1484,215.7912,69158.0
2024-05-03 09:30:00,219.63,220.77,219.4,219.89,18578.0,217.2054,218.3328,216.9779,217.4625,18578.0
2024-05-03 09:35:00,220.7,220.71,220.24,220.26,2379.0,218.2636,218.2735,217.8087,217.8285,2379.0
2024-05-03 09:40:00,220.42,221.27,220.42,221.1,4409.0,217.9867,218.8273,217.9867,218.6592,4409.0
2024-05-03 09:45:00,221.02,221.4,220.48,221.12,5861.0,218.5801,218.9559,218.046,218.679,5861.0
2024-05-03 09:50:00,221.01,221.38,220.77,221.28,2331.0,218.5702,218.9361,218.3328,218.8372,2331.0
2024-05-03 09:55:00,221.24,221.25,220.88,220.98,2603.0,218.7976,218.8075,218.4416,218.5405,2603.0
2024-05-03 10:00:00,220.88,220.88,219.4,219.4,4483.0,218.4416,218.4416,216.9779,216.9779,4483.0
2024-05-03 10:05:00,219.53,220.12,219.22,219.23,5339.0,217.1065,217.69,216.7999,216.8098,5339.0
2024-05-03 10:10:00,219.25,219.46,219.08,219.08,1116.0,216.8296,217.0373,216.6615,216.6615,1116.0
2024-05-03 10:15:00,219.08,219.08,218.84,219.02,1258.0,216.6615,216.6615,216.4241,216.6021,1258.0
2024-05-03 10:20:00,218.82,219.26,218.6,219.26,3279.0,216.4043,216.8395,216.1868,216.8395,3279.0
2024-05-03 10:25:00,218.95,219.27,218.76,219.27,2249.0,216.5329,216.8494,216.345,216.8494,2249.0
2024-05-03 10:30:00,219.12,219.3,218.65,218.65,1505.0,216.701,216.879,216.2362,216.2362,1505.0
2024-05-03 10:35:00,218.49,218.74,218.26,218.64,1925.0,216.078,216.3252,215.8505,216.2263,1925.0
2024-05-03 10:40:00,218.65,219.11,218.59,219.1,3199.0,216.2362,216.6911,216.1769,216.6813,3199.0
2024-05-03 10:45:00,219.15,219.68,219.1,219.68,5805.0,216.7307,217.2549,216.6813,217.2549,5805.0
2024-05-03 10:50:00,219.67,219.74,218.99,218.99,8578.0,217.245,217.3142,216.5725,216.5725,8578.0
2024-05-03 10:55:00,218.87,218.98,218.65,218.78,1681.0,216.4538,216.5626,216.2362,216.3648,1681.0
2024-05-03 11:00:00,218.78,218.84,218.71,218.77,1600.0,216.3648,216.4241,216.2956,216.3549,1600.0
2024-05-03 11:05:00,218.74,218.84,218.44,218.44,2887.0,216.3252,216.4241,216.0285,216.0285,2887.0
2024-05-03 11:10:00,218.36,218.5,218.01,218.32,4102.0,215.9494,216.0879,215.6033,215.9099,4102.0
2024-05-03 11:15:00,218.43,218.5,218.17,218.17,2566.0,216.0187,216.0879,215.7615,215.7615,2566.0
2024-05-03 11:20:00,218.26,218.35,218.09,218.3,1621.0,215.8505,215.9395,215.6824,215.8901,1621.0
2024-05-03 11:25:00,218.29,218.37,218.03,218.03,1536.0,215.8802,215.9593,215.6231,215.6231,1536.0
2024-05-03 11:30:00,218.1,218.33,218.09,218.2,2317.0,215.6923,215.9198,215.6824,215.7912,2317.0
2024-05-03 11:35:00,218.05,218.42,218.05,218.31,2594.0,215.6428,216.0088,215.6428,215.9,2594.0
2024-05-03 11:40:00,218.31,218.5,217.81,217.81,10943.0,215.9,216.0879,215.4055,215.4055,10943.0
2024-05-03 11:45:00,217.89,217.97,217.74,217.97,3216.0,215.4846,215.5637,215.3363,215.5637,3216.0
2024-05-03 11:50:00,218.0,218.38,218.0,218.17,1968.0,215.5934,215.9692,215.5934,215.7615,1968.0
2024-05-03 11:55:00,218.25,218.35,217.91,217.91,3490.0,215.8406,215.9395,215.5044,215.5044,3490.0
2024-05-03 12:00:00,217.82,218.09,217.67,218.0,4287.0,215.4154,215.6824,215.267,215.5934,4287.0
2024-05-03 12:05:00,218.02,218.18,217.99,218.15,1486.0,215.6132,215.7714,215.5835,215.7417,1486.0
2024-05-03 12:10:00,218.14,218.14,218.08,218.08,400.0,215.7319,215.7319,215.6725,215.6725,400.0
2024-05-03 12:15:00,218.01,218.1,217.94,217.94,1200.0,215.6033,215.6923,215.5341,215.5341,1200.0
2024-05-03 12:20:00,217.94,218.05,217.83,217.96,2090.0,215.5341,215.6428,215.4253,215.5538,2090.0
2024-05-03 12:25:00,218.04,218.28,217.69,217.69,1609.0,215.633,215.8703,215.2868,215.2868,1609.0
2024-05-03 12:30:00,217.88,217.91,217.77,217.81,602.0,215.4747,215.5044,215.3659,215.4055,602.0
2024-05-03 12:35:00,217.88,217.91,217.88,217.91,200.0,215.4747,215.5044,215.4747,215.5044,200.0
2024-05-03 12:40:00,218.06,218.12,217.67,217.67,5585.0,215.6527,215.7121,215.267,215.267,5585.0
2024-05-03 12:45:00,217.84,217.87,217.82,217.84,689.0,215.4352,215.4648,215.4154,215.4352,689.0
2024-05-03 12:50:00,217.99,218.0,217.72,217.72,5005.0,215.5835,215.5934,215.3165,215.3165,5005.0
2024-05-03 12:55:00,217.66,217.83,217.62,217.82,2600.0,215.2572,215.4253,215.2176,215.4154,2600.0
2024-05-03 13:00:00,217.82,217.85,217.82,217.85,200.0,215.4154,215.4451,215.4154,215.4451,200.0
2024-05-03 13:05:00,217.76,217.88,217.76,217.88,700.0,215.3561,215.4747,215.3561,215.4747,700.0
2024-05-03 13:10:00,217.8,217.92,217.8,217.92,702.0,215.3956,215.5143,215.3956,215.5143,702.0
2024-05-03 13:15:00,217.87,218.11,217.84,217.87,5968.0,215.4648,215.7022,215.4352,215.4648,5968.0
2024-05-03 13:20:00,217.87,217.96,217.8,217.89,1372.0,215.4648,215.5538,215.3956,215.4846,1372.0
2024-05-03 13:25:00,217.96,217.97,217.87,217.87,2041.0,215.5538,215.5637,215.4648,215.4648,2041.0
2024-05-03 13:30:00,217.86,217.97,217.75,217.89,3433.0,215.4549,215.5637,215.3462,215.4846,3433.0
2024-05-03 13:35:00,217.89,217.99,217.74,217.74,2989.0,215.4846,215.5835,215.3363,215.3363,2989.0
2024-05-03 13:40:00,217.74,217.93,217.74,217.85,1516.0,215.3363,215.5242,215.3363,215.4451,1516.0
2024-05-03 13:45:00,217.85,217.88,217.67,217.69,2971.0,215.4451,215.4747,215.267,215.2868,2971.0
2024-05-03 13:50:00,217.69,217.87,217.69,217.82,1001.0,215.2868,215.4648,215.2868,215.4154,1001.0
2024-05-03 13:55:00,217.8,217.87,217.73,217.81,2324.0,215.3956,215.4648,215.3264,215.4055,2324.0
2024-05-03 14:00:00,217.79,217.98,217.79,217.95,1756.0,215.3857,215.5736,215.3857,215.544,1756.0
2024-05-03 14:05:00,217.93,217.93,217.69,217.84,5541.0,215.5242,215.5242,215.2868,215.4352,5541.0
2024-05-03 14:10:00,217.82,218.08,217.8,217.93,2938.0,215.4154,215.6725,215.3956,215.5242,2938.0
2024-05-03 14:15:00,218.01,218.09,217.86,218.07,2977.0,215.6033,215.6824,215.4549,215.6626,2977.0
2024-05-03 14:20:00,218.07,218.2,218.06,218.1,2527.0,215.6626,215.7912,215.6527,215.6923,2527.0
2024-05-03 14:25:00,218.14,218.31,218.13,218.22,2490.0,215.7319,215.9,215.722,215.811,2490.0
2024-05-03 14:30:00,218.13,218.26,218.0,218.11,4115.0,215.722,215.8505,215.5934,215.7022,4115.0
2024-05-03 14:35:00,218.18,218.18,217.86,217.93,2766.0,215.7714,215.7714,215.4549,215.5242,2766.0
2024-05-03 14:40:00,217.76,217.88,217.7,217.7,1527.0,215.3561,215.4747,215.2967,215.2967,1527.0
2024-05-03 14:45:00,217.7,217.7,217.32,217.41,2529.0,215.2967,215.2967,214.9209,215.0099,2529.0
2024-05-03 14:50:00,217.45,217.47,217.1,217.2,3808.0,215.0495,215.0693,214.7033,214.8022,3808.0
2024-05-03 14:55:00,217.23,217.48,217.02,217.32,6516.0,214.8319,215.0791,214.6242,214.9209,6516.0
2024-05-03 15:00:00,217.3,217.45,217.13,217.45,3133.0,214.9011,215.0495,214.733,215.0495,3133.0
2024-05-03 15:05:00,217.56,217.84,217.56,217.76,2013.0,215.1583,215.4352,215.1583,215.3561,2013.0
2024-05-03 15:10:00,217.84,217.9,217.74,217.9,1912.0,215.4352,215.4945,215.3363,215.4945,1912.0
2024-05-03 15:15:00,217.96,217.96,217.49,217.58,1797.0,215.5538,215.5538,215.089,215.178,1797.0
2024-05-03 15:20:00,217.63,217.66,217.2,217.45,2098.0,215.2275,215.2572,214.8022,215.0495,2098.0
2024-05-03 15:25:00,217.46,217.55,217.15,217.45,7074.0,215.0594,215.1484,214.7528,215.0495,7074.0
2024-05-03 15:30:00,217.58,217.87,217.58,217.73,4243.0,215.178,215.4648,215.178,215.3264,4243.0
2024-05-03 15:35:00,217.53,217.67,217.27,217.28,4446.0,215.1286,215.267,214.8715,214.8813,4446.0
2024-05-03 15:40:00,217.25,217.56,217.22,217.35,5977.0,214.8517,215.1583,214.822,214.9506,5977.0
2024-05-03 15:45:00,217.29,217.36,217.18,217.27,4816.0,214.8912,214.9605,214.7825,214.8715,4816.0
2024-05-03 15:50:00,217.32,217.53,216.95,216.95,14101.0,214.9209,215.1286,214.555,214.555,14101.0
2024-05-03 15:55:00,216.93,217.07,216.72,217.0,23653.0,214.5352,214.6737,214.3275,214.6044,23653.0
2024-05-06 09:30:00,218.14,218.14,217.21,217.3,11111.0,215.7319,215.7319,214.8121,214.9011,11111.0
2024-05-06 09:35:00,217.32,217.37,217.14,217.17,1909.0,214.9209,214.9704,214.7429,214.7726,1909.0
2024-05-06 09:40:00,217.29,217.51,217.27,217.38,2259.0,214.8912,215.1088,214.8715,214.9802,2259.0
2024-05-06 09:45:00,217.37,218.19,217.3,218.19,2724.0,214.9704,215.7813,214.9011,215.7813,2724.0
2024-05-06 09:50:00,218.26,218.49,218.02,218.2,9361.0,215.8505,216.078,215.6132,215.7912,9361.0
2024-05-06 09:55:00,218.19,218.2,217.26,217.26,8520.0,215.7813,215.7912,214.8616,214.8616,8520.0
2024-05-06 10:00:00,217.32,217.93,217.31,217.93,3900.0,214.9209,215.5242,214.911,215.5242,3900.0
2024-05-06 10:05:00,218.06,218.2,217.8,217.81,9014.0,215.6527,215.7912,215.3956,215.4055,9014.0
2024-05-06 10:10:00,217.81,218.2,217.52,217.62,7417.0,215.4055,215.7912,215.1187,215.2176,7417.0
2024-05-06 10:15:00,217.75,218.2,217.72,217.99,3457.0,215.3462,215.7912,215.3165,215.5835,3457.0
2024-05-06 10:20:00,217.97,218.26,217.97,218.26,7466.0,215.5637,215.8505,215.5637,215.8505,7466.0
2024-05-06 10:25:00,218.21,218.33,217.64,217.77,4613.0,215.8011,215.9198,215.2374,215.3659,4613.0
2024-05-06 10:30:00,217.69,217.77,217.39,217.5,3519.0,215.2868,215.3659,214.9901,215.0989,3519.0
2024-05-06 10:35:00,217.61,217.61,217.48,217.48,3670.0,215.2077,215.2077,215.0791,215.0791,3670.0
2024-05-06 10:40:00,217.53,217.58,216.92,216.98,3717.0,215.1286,215.178,214.5253,214.5847,3717.0
2024-05-06 10:45:00,217.05,217.11,216.97,216.97,3133.0,214.6539,214.7132,214.5748,214.5748,3133.0
2024-05-06 10:50:00,217.01,217.34,216.81,216.99,5735.0,214.6143,214.9407,214.4165,214.5946,5735.0
2024-05-06 10:55:00,217.09,217.09,216.76,216.77,1713.0,214.6934,214.6934,214.3671,214.377,1713.0
2024-05-06 11:00:00,216.76,216.9,216.75,216.9,1309.0,214.3671,214.5055,214.3572,214.5055,1309.0
2024-05-06 11:05:00,216.91,217.03,216.85,216.89,1861.0,214.5154,214.6341,214.4561,214.4957,1861.0
2024-05-06 11:10:00,216.91,216.91,216.47,216.69,5073.0,214.5154,214.5154,214.0803,214.2979,5073.0
2024-05-06 11:15:00,216.77,216.88,216.62,216.83,1921.0,214.377,214.4858,214.2286,214.4363,1921.0
2024-05-06 11:20:00,216.83,217.08,216.83,217.03,3562.0,214.4363,214.6836,214.4363,214.6341,3562.0
2024-05-06 11:25:00,217.03,217.03,216.95,216.95,1770.0,214.6341,214.6341,214.555,214.555,1770.0
2024-05-06 11:30:00,216.95,216.95,216.82,216.95,1362.0,214.555,214.555,214.4264,214.555,1362.0
2024-05-06 11:35:00,217.0,217.09,216.88,217.09,2383.0,214.6044,214.6934,214.4858,214.6934,2383.0
2024-05-06 11:40:00,216.89,216.89,216.73,216.83,1314.0,214.4957,214.4957,214.3374,214.4363,1314.0
2024-05-06 11:45:00,216.83,216.92,216.48,216.66,1973.0,214.4363,214.5253,214.0902,214.2682,1973.0
2024-05-06 11:50:00,216.47,216.59,216.46,216.57,1496.0,214.0803,214.199,214.0704,214.1792,1496.0
2024-05-06 11:55:00,216.48,216.49,216.17,216.33,1971.0,214.0902,214.1001,213.7836,213.9418,1971.0
2024-05-06 12:00:00,216.37,216.37,216.15,216.29,900.0,213.9814,213.9814,213.7638,213.9023,900.0
2024-05-06 12:05:00,216.34,216.34,216.23,216.23,1729.0,213.9517,213.9517,213.8429,213.8429,1729.0
2024-05-06 12:10:00,216.2,216.29,216.0,216.29,2244.0,213.8133,213.9023,213.6155,213.9023,2244.0
2024-05-06 12:15:00,216.33,216.38,216.33,216.38,698.0,213.9418,213.9913,213.9418,213.9913,698.0
2024-05-06 12:20:00,216.38,216.41,216.05,216.33,3179.0,213.9913,214.021,213.6649,213.9418,3179.0
2024-05-06 12:25:00,216.33,216.34,215.83,216.0,3828.0,213.9418,213.9517,213.4474,213.6155,3828.0
2024-05-06 12:30:00,216.06,216.13,215.77,215.93,10620.0,213.6748,213.744,213.388,213.5463,10620.0
2024-05-06 12:35:00,215.93,215.93,215.51,215.9,2493.0,213.5463,213.5463,213.1309,213.5166,2493.0
2024-05-06 12:40:00,215.9,215.9,215.42,215.67,1849.0,213.5166,213.5166,213.0419,213.2891,1849.0
2024-05-06 12:45:00,215.77,215.8,215.54,215.72,1483.0,213.388,213.4177,213.1606,213.3386,1483.0
2024-05-06 12:50:00,215.79,215.82,215.66,215.66,2267.0,213.4078,213.4375,213.2792,213.2792,2267.0
2024-05-06 12:55:00,215.66,215.92,215.48,215.92,6765.0,213.2792,213.5364,213.1012,213.5364,6765.0
2024-05-06 13:00:00,215.92,216.04,215.77,215.82,2590.0,213.5364,213.655,213.388,213.4375,2590.0
2024-05-06 13:05:00,215.82,215.95,215.8,215.9,1266.0,213.4375,213.566,213.4177,213.5166,1266.0
2024-05-06 13:10:00,215.9,216.05,215.85,216.05,1200.0,213.5166,213.6649,213.4671,213.6649,1200.0
2024-05-06 13:15:00,216.05,216.05,216.0,216.01,1912.0,213.6649,213.6649,213.6155,213.6254,1912.0
2024-05-06 13:20:00,216.01,216.03,215.88,215.96,2185.0,213.6254,213.6451,213.4968,213.5759,2185.0
2024-05-06 13:25:00,216.06,216.13,215.96,216.01,2340.0,213.6748,213.744,213.5759,213.6254,2340.0
2024-05-06 13:30:00,216.06,216.22,215.97,216.16,3831.0,213.6748,213.8331,213.5858,213.7737,3831.0
2024-05-06 13:35:00,216.2,216.3,216.17,216.3,3016.0,213.8133,213.9122,213.7836,213.9122,3016.0
2024-05-06 13:40:00,216.3,216.31,216.15,216.27,1700.0,213.9122,213.9221,213.7638,213.8825,1700.0
2024-05-06 13:45:00,216.27,216.84,216.27,216.84,4121.0,213.8825,214.4462,213.8825,214.4462,4121.0
2024-05-06 13:50:00,216.75,216.75,216.4,216.4,1942.0,214.3572,214.3572,214.0111,214.0111,1942.0
2024-05-06 13:55:00,216.33,216.43,216.25,216.43,1436.0,213.9418,214.0407,213.8627,214.0407,1436.0
2024-05-06 14:00:00,216.54,216.69,216.51,216.61,3103.0,214.1495,214.2979,214.1198,214.2187,3103.0
2024-05-06 14:05:00,216.63,216.76,216.51,216.75,2518.0,214.2385,214.3671,214.1198,214.3572,2518.0
2024-05-06 14:10:00,216.79,216.93,216.71,216.79,1600.0,214.3968,214.5352,214.3176,214.3968,1600.0
2024-05-06 14:15:00,216.84,217.05,216.75,216.98,3498.0,214.4462,214.6539,214.3572,214.5847,3498.0
2024-05-06 14:20:00,217.03,217.18,216.82,217.0,3939.0,214.6341,214.7825,214.4264,214.6044,3939.0
2024-05-06 14:25:00,216.95,217.23,216.71,217.23,4774.0,214.555,214.8319,214.3176,214.8319,4774.0
2024-05-06 14:30:00,217.22,217.25,217.04,217.13,1508.0,214.822,214.8517,214.644,214.733,1508.0
2024-05-06 14:35:00,217.2,217.2,217.01,217.03,2000.0,214.8022,214.8022,214.6143,214.6341,2000.0
2024-05-06 14:40:00,217.0,217.13,217.0,217.0,2129.0,214.6044,214.733,214.6044,214.6044,2129.0
2024-05-06 14:45:00,216.99,216.99,216.77,216.91,1606.0,214.5946,214.5946,214.377,214.5154,1606.0
2024-05-06 14:50:00,216.97,216.99,216.79,216.9,1902.0,214.5748,214.5946,214.3968,214.5055,1902.0
2024-05-06 14:55:00,216.81,216.93,216.65,216.65,2808.0,214.4165,214.5352,214.2583,214.2583,2808.0
2024-05-06 15:00:00,216.61,216.68,216.36,216.68,2005.0,214.2187,214.288,213.9715,214.288,2005.0
2024-05-06 15:05:00,216.73,216.77,216.63,216.63,1472.0,214.3374,214.377,214.2385,214.2385,1472.0
2024-05-06 15:10:00,216.76,216.76,216.46,216.5,2354.0,214.3671,214.3671,214.0704,214.11,2354.0
2024-05-06 15:15:00,216.54,216.91,216.54,216.91,5559.0,214.1495,214.5154,214.1495,214.5154,5559.0
2024-05-06 15:20:00,216.9,216.94,216.45,216.61,3047.0,214.5055,214.5451,214.0605,214.2187,3047.0
2024-05-06 15:25:00,216.61,216.85,216.6,216.73,3033.0,214.2187,214.4561,214.2089,214.3374,3033.0
2024-05-06 15:30:00,216.82,216.9,216.48,216.48,4672.0,214.4264,214.5055,214.0902,214.0902,4672.0
2024-05-06 15:35:00,216.49,216.75,216.46,216.65,6938.0,214.1001,214.3572,214.0704,214.2583,6938.0
2024-05-06 15:40:00,216.69,216.73,216.47,216.72,6840.0,214.2979,214.3374,214.0803,214.3275,6840.0
2024-05-06 15:45:00,216.73,216.91,216.51,216.55,11311.0,214.3374,214.5154,214.1198,214.1594,11311.0
2024-05-06 15:50:00,216.5,216.74,216.34,216.74,19761.0,214.11,214.3473,213.9517,214.3473,19761.0
2024-05-06 15:55:00,216.74,217.05,216.36,216.99,71100.0,214.3473,214.6539,213.9715,214.5946,71100.0
2024-05-07 09:30:00,217.2,217.2,216.18,216.7,15926.0,214.8022,214.8022,213.7935,214.3078,15926.0
2024-05-07 09:35:00,216.6,216.6,215.71,216.55,2600.0,214.2089,214.2089,213.3287,214.1594,2600.0
2024-05-07 09:40:00,216.81,216.82,216.09,216.68,9781.0,214.4165,214.4264,213.7045,214.288,9781.0
2024-05-07 09:45:00,216.88,216.93,216.23,216.48,6416.0,214.4858,214.5352,213.8429,214.0902,6416.0
2024-05-07 09:50:00,216.73,217.05,216.59,216.59,4322.0,214.3374,214.6539,214.199,214.199,4322.0
2024-05-07 09:55:00,216.59,216.61,216.28,216.37,6266.0,214.199,214.2187,213.8924,213.9814,6266.0
2024-05-07 10:00:00,216.49,216.49,216.0,216.0,4068.0,214.1001,214.1001,213.6155,213.6155,4068.0
2024-05-07 10:05:00,216.03,216.12,215.7,215.89,6486.0,213.6451,213.7342,213.3188,213.5067,6486.0
2024-05-07 10:10:00,215.81,216.1,215.81,216.09,3241.0,213.4276,213.7144,213.4276,213.7045,3241.0
2024-05-07 10:15:00,216.1,216.34,215.98,216.34,2954.0,213.7144,213.9517,213.5957,213.9517,2954.0
2024-05-07 10:20:00,216.3,216.53,215.95,216.35,4237.0,213.9122,214.1396,213.566,213.9616,4237.0
2024-05-07 10:25:00,216.51,216.65,216.04,216.25,4813.0,214.1198,214.2583,213.655,213.8627,4813.0
2024-05-07 10:30:00,216.03,216.35,215.97,216.34,900.0,213.6451,213.9616,213.5858,213.9517,900.0
2024-05-07 10:35:00,216.45,216.79,216.26,216.33,4406.0,214.0605,214.3968,213.8726,213.9418,4406.0
2024-05-07 10:40:00,216.41,216.59,216.4,216.49,2606.0,214.021,214.199,214.0111,214.1001,2606.0
2024-05-07 10:45:00,216.5,216.83,216.5,216.77,7179.0,214.11,214.4363,214.11,214.377,7179.0
2024-05-07 10:50:00,216.77,216.77,216.43,216.64,1545.0,214.377,214.377,214.0407,214.2484,1545.0
2024-05-07 10:55:00,216.61,216.99,216.53,216.86,3448.0,214.2187,214.5946,214.1396,214.466,3448.0
2024-05-07 11:00:00,216.9,216.9,216.59,216.75,2964.0,214.5055,214.5055,214.199,214.3572,2964.0
2024-05-07 11:05:00,216.64,216.64,216.31,216.44,3442.0,214.2484,214.2484,213.9221,214.0506,3442.0
2024-05-07 11:10:00,216.66,216.66,216.57,216.63,1123.0,214.2682,214.2682,214.1792,214.2385,1123.0
2024-05-07 11:15:00,216.73,216.76,216.44,216.66,3474.0,214.3374,214.3671,214.0506,214.2682,3474.0
2024-05-07 11:20:00,216.6,216.62,216.4,216.62,906.0,214.2089,214.2286,214.0111,214.2286,906.0
2024-05-07 11:25:00,216.62,216.62,216.47,216.53,2315.0,214.2286,214.2286,214.0803,214.1396,2315.0
2024-05-07 11:30:00,216.53,216.53,216.23,216.32,2002.0,214.1396,214.1396,213.8429,213.9319,2002.0
2024-05-07 11:35:00,216.27,216.39,216.16,216.39,1715.0,213.8825,214.0012,213.7737,214.0012,1715.0
2024-05-07 11:40:00,216.33,216.44,216.21,216.26,1416.0,213.9418,214.0506,213.8232,213.8726,1416.0
2024-05-07 11:45:00,216.31,216.41,216.22,216.41,3212.0,213.9221,214.021,213.8331,214.021,3212.0
2024-05-07 11:50:00,216.56,216.57,216.53,216.55,1001.0,214.1693,214.1792,214.1396,214.1594,1001.0
2024-05-07 11:55:00,216.67,216.74,216.55,216.74,2109.0,214.2781,214.3473,214.1594,214.3473,2109.0
2024-05-07 12:00:00,216.75,216.75,216.46,216.46,6833.0,214.3572,214.3572,214.0704,214.0704,6833.0
2024-05-07 12:05:00,216.46,216.53,216.44,216.45,2139.0,214.0704,214.1396,214.0506,214.0605,2139.0
2024-05-07 12:10:00,216.35,216.53,216.27,216.44,1497.0,213.9616,214.1396,213.8825,214.0506,1497.0
2024-05-07 12:15:00,216.54,216.62,216.37,216.62,2452.0,214.1495,214.2286,213.9814,214.2286,2452.0
2024-05-07 12:20:00,216.61,216.75,216.6,216.7,4552.0,214.2187,214.3572,214.2089,214.3078,4552.0
2024-05-07 12:25:00,216.71,216.76,216.62,216.66,6322.0,214.3176,214.3671,214.2286,214.2682,6322.0
2024-05-07 12:30:00,216.71,216.71,216.53,216.54,2372.0,214.3176,214.3176,214.1396,214.1495,2372.0
2024-05-07 12:35:00,216.54,216.54,216.36,216.36,1300.0,214.1495,214.1495,213.9715,213.9715,1300.0
2024-05-07 12:40:00,216.42,216.54,216.28,216.28,3327.0,214.0308,214.1495,213.8924,213.8924,3327.0
2024-05-07 12:45:00,216.29,216.47,216.14,216.47,2912.0,213.9023,214.0803,213.7539,214.0803,2912.0
2024-05-07 12:50:00,216.48,216.59,216.23,216.23,2804.0,214.0902,214.199,213.8429,213.8429,2804.0
2024-05-07 12:55:00,216.35,216.53,216.35,216.48,1604.0,213.9616,214.1396,213.9616,214.0902,1604.0
2024-05-07 13:00:00,216.5,216.51,216.36,216.46,1911.0,214.11,214.1198,213.9715,214.0704,1911.0
2024-05-07 13:05:00,216.45,216.66,216.41,216.5,1300.0,214.0605,214.2682,214.021,214.11,1300.0
2024-05-07 13:10:00,216.55,216.56,216.38,216.41,900.0,214.1594,214.1693,213.9913,214.021,900.0
2024-05-07 13:15:00,216.43,216.63,216.41,216.48,2501.0,214.0407,214.2385,214.021,214.0902,2501.0
2024-05-07 13:20:00,216.54,216.62,216.5,216.62,1998.0,214.1495,214.2286,214.11,214.2286,1998.0
2024-05-07 13:25:00,216.55,216.63,216.53,216.58,1100.0,214.1594,214.2385,214.1396,214.1891,1100.0
2024-05-07 13:30:00,216.63,216.72,216.55,216.62,4671.0,214.2385,214.3275,214.1594,214.2286,4671.0
2024-05-07 13:35:00,216.62,216.69,216.51,216.6,2500.0,214.2286,214.2979,214.1198,214.2089,2500.0
2024-05-07 13:40:00,216.61,216.65,216.49,216.49,2170.0,214.2187,214.2583,214.1001,214.1001,2170.0
2024-05-07 13:45:00,216.59,217.13,216.43,216.98,9964.0,214.199,214.733,214.0407,214.5847,9964.0
2024-05-07 13:50:00,216.98,217.29,216.9,216.91,3593.0,214.5847,214.8912,214.5055,214.5154,3593.0
2024-05-07 13:55:00,216.91,217.07,216.77,216.87,2978.0,214.5154,214.6737,214.377,214.4759,2978.0
2024-05-07 14:00:00,216.84,216.88,216.63,216.8,4335.0,214.4462,214.4858,214.2385,214.4066,4335.0
2024-05-07 14:05:00,216.83,216.99,216.8,216.92,2100.0,214.4363,214.5946,214.4066,214.5253,2100.0
2024-05-07 14:10:00,216.91,216.91,216.6,216.6,2300.0,214.5154,214.5154,214.2089,214.2089,2300.0
2024-05-07 14:15:00,216.58,216.64,216.5,216.62,2244.0,214.1891,214.2484,214.11,214.2286,2244.0
2024-05-07 14:20:00,216.59,216.88,216.52,216.52,3375.0,214.199,214.4858,214.1297,214.1297,3375.0
2024-05-07 14:25:00,216.58,216.78,216.48,216.7,3568.0,214.1891,214.3869,214.0902,214.3078,3568.0
2024-05-07 14:30:00,216.81,216.94,216.55,216.55,1500.0,214.4165,214.5451,214.1594,214.1594,1500.0
2024-05-07 14:35:00,216.59,216.83,216.44,216.55,3916.0,214.199,214.4363,214.0506,214.1594,3916.0
2024-05-07 14:40:00,216.56,216.69,216.54,216.69,2806.0,214.1693,214.2979,214.1495,214.2979,2806.0
2024-05-07 14:45:00,216.68,216.74,216.56,216.59,2796.0,214.288,214.3473,214.1693,214.199,2796.0
2024-05-07 14:50:00,216.53,216.71,216.48,216.68,1607.0,214.1396,214.3176,214.0902,214.288,1607.0
2024-05-07 14:55:00,216.74,216.84,216.64,216.64,4599.0,214.3473,214.4462,214.2484,214.2484,4599.0
2024-05-07 15:00:00,216.64,216.67,216.56,216.56,1200.0,214.2484,214.2781,214.1693,214.1693,1200.0
2024-05-07 15:05:00,216.61,216.79,216.61,216.79,2654.0,214.2187,214.3968,214.2187,214.3968,2654.0
2024-05-07 15:10:00,216.87,216.96,216.84,216.87,4069.0,214.4759,214.5649,214.4462,214.4759,4069.0
2024-05-07 15:15:00,216.94,217.09,216.67,216.82,3904.0,214.5451,214.6934,214.2781,214.4264,3904.0
2024-05-07 15:20:00,216.85,216.88,216.7,216.72,3933.0,214.4561,214.4858,214.3078,214.3275,3933.0
2024-05-07 15:25:00,216.69,216.7,216.41,216.48,5374.0,214.2979,214.3078,214.021,214.0902,5374.0
2024-05-07 15:30:00,216.56,216.7,216.51,216.58,4692.0,214.1693,214.3078,214.1198,214.1891,4692.0
2024-05-07 15:35:00,216.58,216.82,216.43,216.43,4328.0,214.1891,214.4264,214.0407,214.0407,4328.0
2024-05-07 15:40:00,216.46,216.52,216.35,216.35,3435.0,214.0704,214.1297,213.9616,213.9616,3435.0
2024-05-07 15:45:00,216.37,216.61,216.28,216.55,8499.0,213.9814,214.2187,213.8924,214.1594,8499.0
2024-05-07 15:50:00,216.58,216.64,216.42,216.48,9357.0,214.1891,214.2484,214.0308,214.0902,9357.0
2024-05-07 15:55:00,216.42,216.45,216.05,216.09,32057.0,214.0308,214.0605,213.6649,213.7045,32057.0
2024-05-08 09:30:00,211.37,212.56,210.39,211.04,43805.0,209.5079,210.6874,208.5366,209.1808,43805.0
2024-05-08 09:35:00,211.04,212.42,210.48,211.48,10967.0,209.1808,210.5487,208.6258,209.617,10967.0
2024-05-08 09:40:00,211.25,212.0,210.81,210.81,6514.0,209.389,210.1324,208.9529,208.9529,6514.0
2024-05-08 09:45:00,210.9,212.61,210.57,212.54,8765.0,209.0421,210.737,208.715,210.6676,8765.0
2024-05-08 09:50:00,212.54,212.54,212.13,212.41,1583.0,210.6676,210.6676,210.2612,210.5388,1583.0
2024-05-08 09:55:00,212.53,212.68,211.92,211.93,3052.0,210.6577,210.8064,210.0531,210.063,3052.0
2024-05-08 10:00:00,211.76,212.24,211.56,212.07,5475.0,209.8945,210.3703,209.6963,210.2018,5475.0
2024-05-08 10:05:00,212.04,212.41,211.58,211.73,5962.0,210.172,210.5388,209.7161,209.8648,5962.0
2024-05-08 10:10:00,211.93,212.65,211.91,212.5,3653.0,210.063,210.7766,210.0432,210.628,3653.0
2024-05-08 10:15:00,212.48,212.83,212.1,212.15,7560.0,210.6081,210.9551,210.2315,210.2811,7560.0
2024-05-08 10:20:00,212.12,212.53,211.77,212.46,19462.0,210.2513,210.6577,209.9044,210.5883,19462.0
2024-05-08 10:25:00,212.29,212.41,211.97,212.28,3840.0,210.4198,210.5388,210.1026,210.4099,3840.0
2024-05-08 10:30:00,212.44,212.51,211.75,211.91,8730.0,210.5685,210.6379,209.8846,210.0432,8730.0
2024-05-08 10:35:00,212.04,212.09,211.22,211.22,7570.0,210.172,210.2216,209.3592,209.3592,7570.0
2024-05-08 10:40:00,211.34,211.48,211.31,211.39,3324.0,209.4782,209.617,209.4485,209.5277,3324.0
2024-05-08 10:45:00,211.22,211.71,211.22,211.66,4230.0,209.3592,209.8449,209.3592,209.7954,4230.0
2024-05-08 10:50:00,211.57,211.66,211.46,211.57,2335.0,209.7062,209.7954,209.5971,209.7062,2335.0
2024-05-08 10:55:00,211.58,211.74,211.4,211.5,11100.0,209.7161,209.8747,209.5377,209.6368,11100.0
2024-05-08 11:00:00,211.53,211.68,211.4,211.54,2017.0,209.6665,209.8152,209.5377,209.6764,2017.0
2024-05-08 11:05:00,211.54,211.54,211.2,211.2,1704.0,209.6764,209.6764,209.3394,209.3394,1704.0
2024-05-08 11:10:00,211.22,211.55,211.06,211.44,5406.0,209.3592,209.6863,209.2007,209.5773,5406.0
2024-05-08 11:15:00,211.56,212.01,211.5,212.01,1936.0,209.6963,210.1423,209.6368,210.1423,1936.0
2024-05-08 11:20:00,211.87,212.3,211.77,212.04,6301.0,210.0035,210.4297,209.9044,210.172,6301.0
2024-05-08 11:25:00,212.07,212.07,211.89,211.97,3531.0,210.2018,210.2018,210.0233,210.1026,3531.0
2024-05-08 11:30:00,211.99,212.11,211.78,211.95,3427.0,210.1225,210.2414,209.9143,210.0828,3427.0
2024-05-08 11:35:00,211.85,211.89,211.06,211.12,4432.0,209.9837,210.0233,209.2007,209.2601,4432.0
2024-05-08 11:40:00,211.0,211.35,211.0,211.35,2451.0,209.1412,209.4881,209.1412,209.4881,2451.0
2024-05-08 11:45:00,211.34,211.37,211.27,211.32,1100.0,209.4782,209.5079,209.4088,209.4584,1100.0
2024-05-08 11:50:00,211.41,211.52,211.35,211.37,1996.0,209.5476,209.6566,209.4881,209.5079,1996.0
2024-05-08 11:55:00,211.37,211.93,211.28,211.76,4605.0,209.5079,210.063,209.4187,209.8945,4605.0
2024-05-08 12:00:00,211.76,211.85,211.46,211.55,2553.0,209.8945,209.9837,209.5971,209.6863,2553.0
2024-05-08 12:05:00,211.53,211.6,211.39,211.47,2461.0,209.6665,209.7359,209.5277,209.607,2461.0
2024-05-08 12:10:00,211.36,211.49,211.19,211.42,2110.0,209.498,209.6269,209.3295,209.5575,2110.0
2024-05-08 12:15:00,211.41,211.51,211.26,211.45,1648.0,209.5476,209.6467,209.3989,209.5872,1648.0
2024-05-08 12:20:00,211.45,211.45,210.95,211.05,2123.0,209.5872,209.5872,209.0916,209.1907,2123.0
2024-05-08 12:25:00,211.06,211.15,210.85,210.85,8786.0,209.2007,209.2899,208.9925,208.9925,8786.0
2024-05-08 12:30:00,210.85,210.85,210.75,210.77,682.0,208.9925,208.9925,208.8934,208.9132,682.0
2024-05-08 12:35:00,210.6,210.68,210.49,210.59,1100.0,208.7447,208.824,208.6357,208.7348,1100.0
2024-05-08 12:40:00,210.62,211.01,210.39,210.95,25594.0,208.7645,209.1511,208.5366,209.0916,25594.0
2024-05-08 12:45:00,210.9,211.2,210.88,210.88,1153.0,209.0421,209.3394,209.0222,209.0222,1153.0
2024-05-08 12:50:00,210.87,210.9,210.79,210.81,1841.0,209.0123,209.0421,208.933,208.9529,1841.0
2024-05-08 12:55:00,210.96,211.12,210.88,210.89,1500.0,209.1015,209.2601,209.0222,209.0322,1500.0
2024-05-08 13:00:00,210.9,211.01,210.7,210.87,8195.0,209.0421,209.1511,208.8438,209.0123,8195.0
2024-05-08 13:05:00,210.81,210.81,210.5,210.62,1800.0,208.9529,208.9529,208.6456,208.7645,1800.0
2024-05-08 13:10:00,210.62,210.87,210.62,210.65,2382.0,208.7645,209.0123,208.7645,208.7943,2382.0
2024-05-08 13:15:00,210.75,210.86,210.67,210.74,3651.0,208.8934,209.0024,208.8141,208.8835,3651.0
2024-05-08 13:20:00,210.81,210.81,210.7,210.71,1930.0,208.9529,208.9529,208.8438,208.8537,1930.0
2024-05-08 13:25:00,210.7,211.08,210.7,210.95,2665.0,208.8438,209.2205,208.8438,209.0916,2665.0
2024-05-08 13:30:00,210.95,211.16,210.81,211.15,3711.0,209.0916,209.2998,208.9529,209.2899,3711.0
2024-05-08 13:35:00,211.16,211.27,211.11,211.16,3300.0,209.2998,209.4088,209.2502,209.2998,3300.0
2024-05-08 13:40:00,211.08,211.65,211.08,211.65,5491.0,209.2205,209.7855,209.2205,209.7855,5491.0
2024-05-08 13:45:00,211.71,211.95,211.63,211.79,2989.0,209.8449,210.0828,209.7656,209.9242,2989.0
2024-05-08 13:50:00,211.89,212.0,211.77,212.0,3994.0,210.0233,210.1324,209.9044,210.1324,3994.0
2024-05-08 13:55:00,212.0,212.11,212.0,212.08,1700.0,210.1324,210.2414,210.1324,210.2117,1700.0
2024-05-08 14:00:00,212.04,212.1,211.83,211.84,3201.0,210.172,210.2315,209.9639,209.9738,3201.0
2024-05-08 14:05:00,211.83,211.89,211.77,211.86,2700.0,209.9639,210.0233,209.9044,209.9936,2700.0
2024-05-08 14:10:00,211.81,212.05,211.81,211.98,3000.0,209.944,210.1819,209.944,210.1126,3000.0
2024-05-08 14:15:00,212.05,212.25,212.04,212.19,1754.0,210.1819,210.3802,210.172,210.3207,1754.0
2024-05-08 14:20:00,212.2,212.27,212.08,212.12,1529.0,210.3306,210.4,210.2117,210.2513,1529.0
2024-05-08 14:25:00,212.03,212.11,212.01,212.06,3052.0,210.1621,210.2414,210.1423,210.1918,3052.0
2024-05-08 14:30:00,212.05,212.11,211.84,211.85,2016.0,210.1819,210.2414,209.9738,209.9837,2016.0
2024-05-08 14:35:00,211.82,211.82,211.48,211.48,2969.0,209.954,209.954,209.617,209.617,2969.0
2024-05-08 14:40:00,211.56,211.71,211.36,211.71,2278.0,209.6963,209.8449,209.498,209.8449,2278.0
2024-05-08 14:45:00,211.72,211.83,211.67,211.67,3621.0,209.8548,209.9639,209.8053,209.8053,3621.0
2024-05-08 14:50:00,211.61,211.62,211.48,211.62,2825.0,209.7458,209.7557,209.617,209.7557,2825.0
2024-05-08 14:55:00,211.61,211.61,211.33,211.33,2850.0,209.7458,209.7458,209.4683,209.4683,2850.0
2024-05-08 15:00:00,211.21,211.65,211.21,211.55,2984.0,209.3493,209.7855,209.3493,209.6863,2984.0
2024-05-08 15:05:00,211.47,211.56,211.35,211.52,2633.0,209.607,209.6963,209.4881,209.6566,2633.0
2024-05-08 15:10:00,211.55,211.61,211.24,211.37,2557.0,209.6863,209.7458,209.3791,209.5079,2557.0
2024-05-08 15:15:00,211.33,211.47,211.18,211.35,4458.0,209.4683,209.607,209.3196,209.4881,4458.0
2024-05-08 15:20:00,211.29,211.44,211.29,211.39,3516.0,209.4286,209.5773,209.4286,209.5277,3516.0
2024-05-08 15:25:00,211.37,211.37,211.24,211.33,4116.0,209.5079,209.5079,209.3791,209.4683,4116.0
2024-05-08 15:30:00,211.3,212.08,211.24,212.04,6176.0,209.4385,210.2117,209.3791,210.172,6176.0
2024-05-08 15:35:00,212.04,212.04,211.8,211.84,3087.0,210.172,210.172,209.9341,209.9738,3087.0
2024-05-08 15:40:00,211.77,212.2,211.77,212.09,11847.0,209.9044,210.3306,209.9044,210.2216,11847.0
2024-05-08 15:45:00,212.16,212.19,211.79,211.85,18711.0,210.291,210.3207,209.9242,209.9837,18711.0
2024-05-08 15:50:00,211.92,212.08,211.63,212.08,15062.0,210.0531,210.2117,209.7656,210.2117,15062.0
2024-05-08 15:55:00,212.08,212.92,211.86,212.88,106049.0,210.2117,211.0443,209.9936,211.0046,106049.0
2024-05-09 09:30:00,211.99,214.11,211.96,213.57,17707.0,210.1225,212.2238,210.0927,211.6885,17707.0
2024-05-09 09:35:00,213.26,214.0,212.91,212.92,1458.0,211.3813,212.1148,211.0344,211.0443,1458.0
2024-05-09 09:40:00,213.94,214.09,213.7,213.9,3482.0,212.0553,212.204,211.8174,212.0156,3482.0
2024-05-09 09:45:00,214.0,214.41,213.92,213.92,5904.0,212.1148,212.5211,212.0355,212.0355,5904.0
2024-05-09 09:50:00,214.0,214.17,213.83,214.17,6958.0,212.1148,212.2833,211.9463,212.2833,6958.0
2024-05-09 09:55:00,214.18,214.28,213.95,214.11,10475.0,212.2932,212.3923,212.0652,212.2238,10475.0
2024-05-09 10:00:00,214.14,214.64,213.95,213.97,4220.0,212.2535,212.7491,212.0652,212.085,4220.0
2024-05-09 10:05:00,214.23,214.38,214.07,214.28,3038.0,212.3427,212.4914,212.1841,212.3923,3038.0
2024-05-09 10:10:00,214.17,214.29,214.17,214.24,2218.0,212.2833,212.4022,212.2833,212.3526,2218.0
2024-05-09 10:15:00,214.25,214.3,213.5,213.61,11641.0,212.3626,212.4121,211.6192,211.7282,11641.0
2024-05-09 10:20:00,213.85,214.11,213.85,214.02,2650.0,211.9661,212.2238,211.9661,212.1346,2650.0
2024-05-09 10:25:00,214.07,214.18,214.03,214.11,1905.0,212.1841,212.2932,212.1445,212.2238,1905.0
2024-05-09 10:30:00,214.05,214.25,214.02,214.08,4737.0,212.1643,212.3626,212.1346,212.1941,4737.0
2024-05-09 10:35:00,214.09,214.49,214.0,214.49,2573.0,212.204,212.6004,212.1148,212.6004,2573.0
2024-05-09 10:40:00,214.45,214.74,214.45,214.7,1674.0,212.5608,212.8482,212.5608,212.8086,1674.0
2024-05-09 10:45:00,214.74,214.8,214.42,214.73,4428.0,212.8482,212.9077,212.5311,212.8383,4428.0
2024-05-09 10:50:00,214.74,214.86,214.74,214.84,2118.0,212.8482,212.9672,212.8482,212.9474,2118.0
2024-05-09 10:55:00,214.84,215.0,214.75,214.76,13334.0,212.9474,213.1059,212.8581,212.8681,13334.0
2024-05-09 11:00:00,214.76,215.24,214.7,215.23,5262.0,212.8681,213.3438,212.8086,213.3339,5262.0
2024-05-09 11:05:00,215.23,215.27,214.94,215.02,900.0,213.3339,213.3736,213.0465,213.1258,900.0
2024-05-09 11:10:00,214.79,215.08,214.73,215.08,915.0,212.8978,213.1852,212.8383,213.1852,915.0
2024-05-09 11:15:00,214.71,214.9,214.62,214.68,1500.0,212.8185,213.0068,212.7293,212.7888,1500.0
2024-05-09 11:20:00,214.71,214.82,214.62,214.64,821.0,212.8185,212.9275,212.7293,212.7491,821.0
2024-05-09 11:25:00,214.78,215.17,214.77,215.03,2670.0,212.8879,213.2744,212.878,213.1357,2670.0
2024-05-09 11:30:00,214.94,215.15,214.93,215.14,1635.0,213.0465,213.2546,213.0366,213.2447,1635.0
2024-05-09 11:35:00,215.05,215.11,215.02,215.11,1414.0,213.1555,213.215,213.1258,213.215,1414.0
2024-05-09 11:40:00,215.03,215.1,215.02,215.02,1498.0,213.1357,213.2051,213.1258,213.1258,1498.0
2024-05-09 11:45:00,215.04,215.04,214.83,214.86,1810.0,213.1456,213.1456,212.9374,212.9672,1810.0
2024-05-09 11:50:00,214.81,214.92,214.77,214.77,1107.0,212.9176,213.0267,212.878,212.878,1107.0
2024-05-09 11:55:00,214.75,215.15,214.74,215.1,2850.0,212.8581,213.2546,212.8482,213.2051,2850.0
2024-05-09 12:00:00,215.07,215.07,214.94,214.99,1287.0,213.1753,213.1753,213.0465,213.096,1287.0
2024-05-09 12:05:00,215.03,215.23,214.87,215.1,3900.0,213.1357,213.3339,212.9771,213.2051,3900.0
2024-05-09 12:10:00,214.99,215.15,214.85,215.15,2250.0,213.096,213.2546,212.9573,213.2546,2250.0
2024-05-09 12:15:00,215.18,215.18,214.85,214.93,2682.0,213.2844,213.2844,212.9573,213.0366,2682.0
2024-05-09 12:20:00,214.93,215.1,214.93,215.1,216.0,213.0366,213.2051,213.0366,213.2051,216.0
2024-05-09 12:25:00,215.06,215.12,215.03,215.04,1216.0,213.1654,213.2249,213.1357,213.1456,1216.0
2024-05-09 12:30:00,215.1,215.14,214.98,214.98,3762.0,213.2051,213.2447,213.0861,213.0861,3762.0
2024-05-09 12:35:00,215.1,215.12,214.99,215.05,2547.0,213.2051,213.2249,213.096,213.1555,2547.0
2024-05-09 12:40:00,215.14,215.16,215.1,215.1,2180.0,213.2447,213.2645,213.2051,213.2051,2180.0
2024-05-09 12:45:00,215.11,215.2,215.06,215.2,710.0,213.215,213.3042,213.1654,213.3042,710.0
2024-05-09 12:50:00,215.12,215.2,215.1,215.13,3153.0,213.2249,213.3042,213.2051,213.2348,3153.0
2024-05-09 12:55:00,215.15,215.78,215.13,215.68,3314.0,213.2546,213.8791,213.2348,213.78,3314.0
2024-05-09 13:00:00,215.64,216.03,215.64,216.03,11707.0,213.7403,214.1269,213.7403,214.1269,11707.0
2024-05-09 13:05:00,216.0,216.05,215.85,215.89,6954.0,214.0971,214.1467,213.9485,213.9881,6954.0
2024-05-09 13:10:00,215.85,215.85,215.71,215.73,1296.0,213.9485,213.9485,213.8097,213.8295,1296.0
2024-05-09 13:15:00,215.74,215.84,215.74,215.84,545.0,213.8394,213.9385,213.8394,213.9385,545.0
2024-05-09 13:20:00,215.81,215.81,215.64,215.68,924.0,213.9088,213.9088,213.7403,213.78,924.0
2024-05-09 13:25:00,215.88,216.01,215.88,215.89,2205.0,213.9782,214.107,213.9782,213.9881,2205.0
2024-05-09 13:30:00,215.86,215.87,215.81,215.81,886.0,213.9584,213.9683,213.9088,213.9088,886.0
2024-05-09 13:35:00,215.96,216.0,215.91,215.97,1031.0,214.0575,214.0971,214.0079,214.0674,1031.0
2024-05-09 13:40:00,216.0,216.01,215.98,216.0,1273.0,214.0971,214.107,214.0773,214.0971,1273.0
2024-05-09 13:45:00,216.01,216.02,215.93,216.0,3829.0,214.107,214.117,214.0278,214.0971,3829.0
2024-05-09 13:50:00,215.97,216.05,215.85,216.01,3837.0,214.0674,214.1467,213.9485,214.107,3837.0
2024-05-09 13:55:00,216.02,216.05,215.9,215.95,3954.0,214.117,214.1467,213.998,214.0476,3954.0
2024-05-09 14:00:00,215.9,216.06,215.9,216.0,2671.0,213.998,214.1566,213.998,214.0971,2671.0
2024-05-09 14:05:00,216.04,216.04,215.95,215.99,4029.0,214.1368,214.1368,214.0476,214.0872,4029.0
2024-05-09 14:10:00,215.99,216.72,215.98,216.52,27335.0,214.0872,214.8108,214.0773,214.6126,27335.0
2024-05-09 14:15:00,216.58,217.0,216.58,216.98,526.0,214.672,215.0883,214.672,215.0685,526.0
2024-05-09 14:20:00,216.93,217.21,216.91,217.21,2185.0,215.0189,215.2965,214.9991,215.2965,2185.0
2024-05-09 14:25:00,217.25,217.3,216.99,216.99,2870.0,215.3361,215.3857,215.0784,215.0784,2870.0
2024-05-09 14:30:00,216.94,217.1,216.84,216.87,1432.0,215.0289,215.1874,214.9297,214.9595,1432.0
2024-05-09 14:35:00,216.84,217.23,216.84,217.23,939.0,214.9297,215.3163,214.9297,215.3163,939.0
2024-05-09 14:40:00,217.29,217.29,217.12,217.22,1139.0,215.3758,215.3758,215.2073,215.3064,1139.0
2024-05-09 14:45:00,217.28,217.28,217.13,217.17,1677.0,215.3659,215.3659,215.2172,215.2568,1677.0
2024-05-09 14:50:00,217.26,217.44,217.25,217.44,2082.0,215.346,215.5245,215.3361,215.5245,2082.0
2024-05-09 14:55:00,217.44,217.49,217.33,217.34,3892.0,215.5245,215.574,215.4154,215.4253,3892.0
2024-05-09 15:00:00,217.36,217.51,217.31,217.34,4428.0,215.4452,215.5938,215.3956,215.4253,4428.0
2024-05-09 15:05:00,217.36,217.43,217.33,217.38,702.0,215.4452,215.5145,215.4154,215.465,702.0
2024-05-09 15:10:00,217.36,217.36,216.45,216.69,13215.0,215.4452,215.4452,214.5432,214.7811,13215.0
2024-05-09 15:15:00,216.8,216.8,216.7,216.77,1158.0,214.8901,214.8901,214.791,214.8604,1158.0
2024-05-09 15:20:00,216.77,216.77,216.56,216.69,5598.0,214.8604,214.8604,214.6522,214.7811,5598.0
2024-05-09 15:25:00,216.62,216.7,216.37,216.37,5244.0,214.7117,214.791,214.4639,214.4639,5244.0
2024-05-09 15:30:00,216.34,216.6,216.2,216.6,4837.0,214.4341,214.6919,214.2954,214.6919,4837.0
2024-05-09 15:35:00,216.61,216.8,216.58,216.72,2321.0,214.7018,214.8901,214.672,214.8108,2321.0
2024-05-09 15:40:00,216.65,216.85,216.57,216.65,7994.0,214.7414,214.9396,214.6621,214.7414,7994.0
2024-05-09 15:45:00,216.64,216.93,216.57,216.93,11493.0,214.7315,215.0189,214.6621,215.0189,11493.0
2024-05-09 15:50:00,216.9,217.45,216.77,217.32,25331.0,214.9892,215.5344,214.8604,215.4055,25331.0
2024-05-09 15:55:00,217.36,217.36,216.77,216.91,57236.0,215.4452,215.4452,214.8604,214.9991,57236.0
2024-05-10 09:30:00,216.0,217.55,215.0,216.48,20498.0,214.0971,215.6335,213.1059,214.5729,20498.0
2024-05-10 09:35:00,216.49,216.82,216.23,216.24,1404.0,214.5828,214.9099,214.3251,214.335,1404.0
2024-05-10 09:40:00,216.39,216.96,216.23,216.25,3165.0,214.4837,215.0487,214.3251,214.3449,3165.0
2024-05-10 09:45:00,216.38,217.18,216.34,216.9,3382.0,214.4738,215.2667,214.4341,214.9892,3382.0
2024-05-10 09:50:00,216.53,216.53,215.96,216.08,4390.0,214.6225,214.6225,214.0575,214.1764,4390.0
2024-05-10 09:55:00,215.99,216.04,215.57,215.85,3588.0,214.0872,214.1368,213.6709,213.9485,3588.0
2024-05-10 10:00:00,215.74,215.74,214.46,214.84,5115.0,213.8394,213.8394,212.5707,212.9474,5115.0
2024-05-10 10:05:00,214.73,215.04,214.27,214.49,3313.0,212.8383,213.1456,212.3824,212.6004,3313.0
2024-05-10 10:10:00,214.63,214.84,213.81,213.94,10073.0,212.7392,212.9474,211.9264,212.0553,10073.0
2024-05-10 10:15:00,213.81,213.95,213.47,213.71,6247.0,211.9264,212.0652,211.5894,211.8273,6247.0
2024-05-10 10:20:00,213.76,213.9,213.56,213.9,3557.0,211.8769,212.0156,211.6786,212.0156,3557.0
2024-05-10 10:25:00,213.58,213.86,213.51,213.64,3394.0,211.6985,211.976,211.6291,211.7579,3394.0
2024-05-10 10:30:00,213.66,213.7,213.47,213.47,4517.0,211.7778,211.8174,211.5894,211.5894,4517.0
2024-05-10 10:35:00,213.38,213.58,213.3,213.46,2475.0,211.5002,211.6985,211.4209,211.5795,2475.0
2024-05-10 10:40:00,213.41,214.05,213.35,213.96,8448.0,211.53,212.1643,211.4705,212.0751,8448.0
2024-05-10 10:45:00,214.0,214.09,213.9,213.94,3630.0,212.1148,212.204,212.0156,212.0553,3630.0
2024-05-10 10:50:00,213.87,213.92,213.03,213.03,3714.0,211.9859,212.0355,211.1533,211.1533,3714.0
2024-05-10 10:55:00,213.0,213.65,212.95,213.43,3201.0,211.1236,211.7678,211.074,211.5498,3201.0
2024-05-10 11:00:00,213.55,213.55,213.38,213.43,5045.0,211.6687,211.6687,211.5002,211.5498,5045.0
2024-05-10 11:05:00,213.43,213.95,213.43,213.8,6516.0,211.5498,212.0652,211.5498,211.9165,6516.0
2024-05-10 11:10:00,213.97,213.97,213.75,213.91,1562.0,212.085,212.085,211.867,212.0255,1562.0
2024-05-10 11:15:00,213.83,213.83,213.52,213.52,3867.0,211.9463,211.9463,211.639,211.639,3867.0
2024-05-10 11:20:00,213.49,213.65,213.29,213.65,4528.0,211.6092,211.7678,211.411,211.7678,4528.0
2024-05-10 11:25:00,213.56,213.8,213.5,213.73,2788.0,211.6786,211.9165,211.6192,211.8471,2788.0
2024-05-10 11:30:00,213.75,213.84,213.71,213.71,1584.0,211.867,211.9562,211.8273,211.8273,1584.0
2024-05-10 11:35:00,213.64,213.9,213.57,213.62,2900.0,211.7579,212.0156,211.6885,211.7381,2900.0
2024-05-10 11:40:00,213.64,213.98,213.6,213.98,2806.0,211.7579,212.0949,211.7183,212.0949,2806.0
2024-05-10 11:45:00,213.95,213.95,213.79,213.79,1169.0,212.0652,212.0652,211.9066,211.9066,1169.0
2024-05-10 11:50:00,213.86,214.58,213.63,214.58,5973.0,211.976,212.6896,211.748,212.6896,5973.0
2024-05-10 11:55:00,214.53,214.6,214.44,214.47,1978.0,212.6401,212.7095,212.5509,212.5806,1978.0
2024-05-10 12:00:00,214.47,214.61,214.19,214.19,2397.0,212.5806,212.7194,212.3031,212.3031,2397.0
2024-05-10 12:05:00,214.28,214.38,214.22,214.35,800.0,212.3923,212.4914,212.3328,212.4617,800.0
2024-05-10 12:10:00,214.37,214.45,214.34,214.45,469.0,212.4815,212.5608,212.4518,212.5608,469.0
2024-05-10 12:15:00,214.43,214.76,214.37,214.37,4478.0,212.541,212.8681,212.4815,212.4815,4478.0
2024-05-10 12:20:00,214.38,214.52,214.31,214.42,1309.0,212.4914,212.6302,212.422,212.5311,1309.0
2024-05-10 12:25:00,214.5,214.53,214.28,214.3,1520.0,212.6104,212.6401,212.3923,212.4121,1520.0
2024-05-10 12:30:00,214.25,214.85,214.23,214.46,2815.0,212.3626,212.9573,212.3427,212.5707,2815.0
2024-05-10 12:35:00,214.69,214.76,214.62,214.65,1043.0,212.7987,212.8681,212.7293,212.759,1043.0
2024-05-10 12:40:00,214.65,214.75,214.47,214.6,5203.0,212.759,212.8581,212.5806,212.7095,5203.0
2024-05-10 12:45:00,214.72,214.95,214.61,214.95,1883.0,212.8284,213.0564,212.7194,213.0564,1883.0
2024-05-10 12:50:00,215.05,215.05,214.79,214.89,978.0,213.1555,213.1555,212.8978,212.9969,978.0
2024-05-10 12:55:00,214.87,214.9,214.72,214.77,1980.0,212.9771,213.0068,212.8284,212.878,1980.0
2024-05-10 13:00:00,214.86,214.86,214.57,214.71,1125.0,212.9672,212.9672,212.6797,212.8185,1125.0
2024-05-10 13:05:00,214.69,214.81,214.68,214.73,1684.0,212.7987,212.9176,212.7888,212.8383,1684.0
2024-05-10 13:10:00,214.65,214.69,214.65,214.69,300.0,212.759,212.7987,212.759,212.7987,300.0
2024-05-10 13:15:00,214.7,214.76,214.44,214.52,1455.0,212.8086,212.8681,212.5509,212.6302,1455.0
2024-05-10 13:20:00,214.44,214.47,214.21,214.24,1101.0,212.5509,212.5806,212.3229,212.3526,1101.0
2024-05-10 13:25:00,214.36,214.4,214.2,214.33,1556.0,212.4716,212.5112,212.313,212.4418,1556.0
2024-05-10 13:30:00,214.36,214.41,214.26,214.26,768.0,212.4716,212.5211,212.3725,212.3725,768.0
2024-05-10 13:35:00,214.44,214.49,214.32,214.32,1397.0,212.5509,212.6004,212.4319,212.4319,1397.0
2024-05-10 13:40:00,214.38,214.47,214.37,214.37,800.0,212.4914,212.5806,212.4815,212.4815,800.0
2024-05-10 13:45:00,214.33,214.35,214.15,214.15,1003.0,212.4418,212.4617,212.2634,212.2634,1003.0
2024-05-10 13:50:00,214.3,214.42,214.22,214.42,2075.0,212.4121,212.5311,212.3328,212.5311,2075.0
2024-05-10 13:55:00,214.39,214.64,214.38,214.64,1109.0,212.5013,212.7491,212.4914,212.7491,1109.0
2024-05-10 14:00:00,214.67,214.67,214.5,214.55,594.0,212.7789,212.7789,212.6104,212.6599,594.0
2024-05-10 14:05:00,214.5,214.72,214.38,214.55,3300.0,212.6104,212.8284,212.4914,212.6599,3300.0
2024-05-10 14:10:00,214.61,214.73,214.51,214.51,1073.0,212.7194,212.8383,212.6203,212.6203,1073.0
2024-05-10 14:15:00,214.6,214.6,214.48,214.49,1644.0,212.7095,212.7095,212.5905,212.6004,1644.0
2024-05-10 14:20:00,214.48,214.62,214.48,214.62,6816.0,212.5905,212.7293,212.5905,212.7293,6816.0
2024-05-10 14:25:00,214.65,214.65,214.34,214.34,1400.0,212.759,212.759,212.4518,212.4518,1400.0
2024-05-10 14:30:00,214.37,214.37,214.15,214.15,1500.0,212.4815,212.4815,212.2634,212.2634,1500.0
2024-05-10 14:35:00,214.13,214.33,214.09,214.33,2286.0,212.2436,212.4418,212.204,212.4418,2286.0
2024-05-10 14:40:00,214.4,214.5,214.31,214.5,2211.0,212.5112,212.6104,212.422,212.6104,2211.0
2024-05-10 14:45:00,214.57,214.61,214.44,214.56,1405.0,212.6797,212.7194,212.5509,212.6698,1405.0
2024-05-10 14:50:00,214.59,214.79,214.55,214.55,1019.0,212.6996,212.8978,212.6599,212.6599,1019.0
2024-05-10 14:55:00,214.52,214.62,214.48,214.48,2884.0,212.6302,212.7293,212.5905,212.5905,2884.0
2024-05-10 15:00:00,214.49,214.49,214.2,214.33,7094.0,212.6004,212.6004,212.313,212.4418,7094.0
2024-05-10 15:05:00,214.2,214.28,213.99,214.0,1142.0,212.313,212.3923,212.1048,212.1148,1142.0
2024-05-10 15:10:00,214.08,214.18,213.98,214.13,4952.0,212.1941,212.2932,212.0949,212.2436,4952.0
2024-05-10 15:15:00,214.16,214.33,214.16,214.18,2080.0,212.2733,212.4418,212.2733,212.2932,2080.0
2024-05-10 15:20:00,214.23,214.24,214.01,214.24,5337.0,212.3427,212.3526,212.1247,212.3526,5337.0
2024-05-10 15:25:00,214.25,214.27,213.99,213.99,11794.0,212.3626,212.3824,212.1048,212.1048,11794.0
2024-05-10 15:30:00,214.05,214.44,213.98,214.25,3770.0,212.1643,212.5509,212.0949,212.3626,3770.0
2024-05-10 15:35:00,214.35,214.59,214.09,214.34,3630.0,212.4617,212.6996,212.204,212.4518,3630.0
2024-05-10 15:40:00,214.48,214.49,214.29,214.39,4026.0,212.5905,212.6004,212.4022,212.5013,4026.0
2024-05-10 15:45:00,214.34,214.62,214.34,214.49,4641.0,212.4518,212.7293,212.4518,212.6004,4641.0
2024-05-10 15:50:00,214.47,214.48,214.23,214.38,10322.0,212.5806,212.5905,212.3427,212.4914,10322.0
2024-05-10 15:55:00,214.39,214.43,213.79,213.8,32617.0,212.5013,212.541,211.9066,211.9165,32617.0
2024-05-13 09:30:00,215.0,215.83,213.82,215.83,5792.0,213.1059,213.9286,211.9363,213.9286,5792.0
2024-05-13 09:35:00,215.0,216.37,215.0,215.45,5319.0,213.1059,214.4639,213.1059,213.552,5319.0
2024-05-13 09:40:00,215.43,215.74,215.43,215.74,300.0,213.5322,213.8394,213.5322,213.8394,300.0
2024-05-13 09:45:00,215.83,216.26,215.83,216.25,1460.0,213.9286,214.3548,213.9286,214.3449,1460.0
2024-05-13 09:50:00,216.53,216.55,216.5,216.5,874.0,214.6225,214.6423,214.5927,214.5927,874.0
2024-05-13 09:55:00,216.41,216.41,216.29,216.32,1246.0,214.5035,214.5035,214.3846,214.4143,1246.0
2024-05-13 10:00:00,216.21,216.3,215.99,216.12,2506.0,214.3053,214.3945,214.0872,214.2161,2506.0
2024-05-13 10:05:00,216.12,216.24,215.97,216.14,3731.0,214.2161,214.335,214.0674,214.2359,3731.0
2024-05-13 10:10:00,216.31,216.36,216.03,216.36,1269.0,214.4044,214.454,214.1269,214.454,1269.0
2024-05-13 10:15:00,216.21,216.6,216.21,216.6,2498.0,214.3053,214.6919,214.3053,214.6919,2498.0
2024-05-13 10:20:00,216.65,216.65,216.26,216.4,9198.0,214.7414,214.7414,214.3548,214.4936,9198.0
2024-05-13 10:25:00,216.43,216.7,216.26,216.59,9506.0,214.5233,214.791,214.3548,214.6819,9506.0
2024-05-13 10:30:00,216.5,216.59,215.97,216.0,15614.0,214.5927,214.6819,214.0674,214.0971,15614.0
2024-05-13 10:35:00,215.98,216.24,215.98,216.24,500.0,214.0773,214.335,214.0773,214.335,500.0
2024-05-13 10:40:00,216.28,216.73,216.28,216.65,2841.0,214.3747,214.8207,214.3747,214.7414,2841.0
2024-05-13 10:45:00,216.65,216.72,216.21,216.34,9245.0,214.7414,214.8108,214.3053,214.4341,9245.0
2024-05-13 10:50:00,216.4,216.6,216.14,216.35,20020.0,214.4936,214.6919,214.2359,214.4441,20020.0
2024-05-13 10:55:00,216.38,216.79,216.37,216.78,1804.0,214.4738,214.8802,214.4639,214.8703,1804.0
2024-05-13 11:00:00,216.83,216.95,216.53,216.76,1600.0,214.9198,215.0388,214.6225,214.8504,1600.0
2024-05-13 11:05:00,216.69,216.76,216.49,216.59,3465.0,214.7811,214.8504,214.5828,214.6819,3465.0
2024-05-13 11:10:00,216.63,216.8,216.58,216.8,1840.0,214.7216,214.8901,214.672,214.8901,1840.0
2024-05-13 11:15:00,216.84,217.31,216.74,217.13,1707.0,214.9297,215.3956,214.8306,215.2172,1707.0
2024-05-13 11:20:00,217.14,217.14,216.88,216.98,2640.0,215.2271,215.2271,214.9694,215.0685,2640.0
2024-05-13 11:25:00,216.98,216.98,216.68,216.74,3166.0,215.0685,215.0685,214.7711,214.8306,3166.0
2024-05-13 11:30:00,216.67,216.72,216.47,216.47,3250.0,214.7612,214.8108,214.563,214.563,3250.0
2024-05-13 11:35:00,216.58,216.63,216.53,216.55,600.0,214.672,214.7216,214.6225,214.6423,600.0
2024-05-13 11:40:00,216.47,216.59,216.34,216.59,4278.0,214.563,214.6819,214.4341,214.6819,4278.0
2024-05-13 11:45:00,216.66,217.16,216.64,217.16,5069.0,214.7513,215.2469,214.7315,215.2469,5069.0
2024-05-13 11:50:00,217.21,217.39,217.08,217.24,1840.0,215.2965,215.4749,215.1676,215.3262,1840.0
2024-05-13 11:55:00,217.33,217.67,217.23,217.4,7276.0,215.4154,215.7524,215.3163,215.4848,7276.0
2024-05-13 12:00:00,217.24,217.58,217.22,217.58,1229.0,215.3262,215.6632,215.3064,215.6632,1229.0
2024-05-13 12:05:00,217.62,217.62,217.31,217.31,697.0,215.7029,215.7029,215.3956,215.3956,697.0
2024-05-13 12:10:00,217.23,217.52,217.23,217.48,1262.0,215.3163,215.6037,215.3163,215.5641,1262.0
2024-05-13 12:15:00,217.48,217.48,217.26,217.31,1500.0,215.5641,215.5641,215.346,215.3956,1500.0
2024-05-13 12:20:00,217.34,217.6,217.31,217.6,1840.0,215.4253,215.683,215.3956,215.683,1840.0
2024-05-13 12:25:00,217.77,217.85,217.72,217.72,1563.0,215.8515,215.9308,215.802,215.802,1563.0
2024-05-13 12:30:00,217.73,218.37,217.64,218.31,11268.0,215.8119,216.4463,215.7227,216.3868,11268.0
2024-05-13 12:35:00,218.35,218.92,218.34,218.85,7236.0,216.4264,216.9914,216.4165,216.922,7236.0
2024-05-13 12:40:00,218.81,219.18,218.64,218.86,25316.0,216.8824,217.2491,216.7139,216.9319,25316.0
2024-05-13 12:45:00,218.87,219.29,218.87,219.21,3758.0,216.9419,217.3582,216.9419,217.2789,3758.0
2024-05-13 12:50:00,219.21,219.36,218.45,218.54,15581.0,217.2789,217.4275,216.5256,216.6148,15581.0
2024-05-13 12:55:00,218.54,218.72,218.53,218.65,3880.0,216.6148,216.7932,216.6048,216.7238,3880.0
2024-05-13 13:00:00,218.62,218.78,218.61,218.7,1545.0,216.6941,216.8526,216.6841,216.7734,1545.0
2024-05-13 13:05:00,218.77,218.94,218.69,218.92,11511.0,216.8427,217.0112,216.7634,216.9914,11511.0
2024-05-13 13:10:00,218.83,218.92,218.82,218.84,1800.0,216.9022,216.9914,216.8923,216.9121,1800.0
2024-05-13 13:15:00,218.84,219.02,218.84,218.94,3979.0,216.9121,217.0905,216.9121,217.0112,3979.0
2024-05-13 13:20:00,218.93,218.95,218.81,218.82,5400.0,217.0013,217.0211,216.8824,216.8923,5400.0
2024-05-13 13:25:00,218.77,219.17,218.65,219.17,9810.0,216.8427,217.2392,216.7238,217.2392,9810.0
2024-05-13 13:30:00,219.18,219.38,219.17,219.35,3178.0,217.2491,217.4474,217.2392,217.4176,3178.0
2024-05-13 13:35:00,219.3,219.4,218.73,218.77,4619.0,217.3681,217.4672,216.8031,216.8427,4619.0
2024-05-13 13:40:00,218.76,218.77,218.22,218.34,5006.0,216.8328,216.8427,216.2976,216.4165,5006.0
2024-05-13 13:45:00,218.22,218.22,217.97,218.1,4700.0,216.2976,216.2976,216.0498,216.1786,4700.0
2024-05-13 13:50:00,217.96,217.96,217.48,217.61,1300.0,216.0399,216.0399,215.5641,215.693,1300.0
2024-05-13 13:55:00,217.59,217.75,217.46,217.72,2578.0,215.6731,215.8317,215.5443,215.802,2578.0
2024-05-13 14:00:00,217.79,217.79,217.25,217.28,2405.0,215.8714,215.8714,215.3361,215.3659,2405.0
2024-05-13 14:05:00,217.3,217.31,217.12,217.28,1033.0,215.3857,215.3956,215.2073,215.3659,1033.0
2024-05-13 14:10:00,217.28,217.39,217.2,217.2,1527.0,215.3659,215.4749,215.2866,215.2866,1527.0
2024-05-13 14:15:00,217.11,217.62,217.11,217.62,2468.0,215.1974,215.7029,215.1974,215.7029,2468.0
2024-05-13 14:20:00,217.74,217.76,217.56,217.61,1857.0,215.8218,215.8416,215.6434,215.693,1857.0
2024-05-13 14:25:00,217.65,217.88,217.65,217.83,900.0,215.7326,215.9606,215.7326,215.911,900.0
2024-05-13 14:30:00,217.81,217.81,217.63,217.77,3427.0,215.8912,215.8912,215.7128,215.8515,3427.0
2024-05-13 14:35:00,217.77,218.03,217.77,217.95,1922.0,215.8515,216.1093,215.8515,216.03,1922.0
2024-05-13 14:40:00,218.01,218.19,217.97,218.17,8652.0,216.0894,216.2678,216.0498,216.248,8652.0
2024-05-13 14:45:00,218.18,218.21,217.92,217.93,4300.0,216.2579,216.2877,216.0002,216.0101,4300.0
2024-05-13 14:50:00,217.88,217.88,217.58,217.67,2304.0,215.9606,215.9606,215.6632,215.7524,2304.0
2024-05-13 14:55:00,217.62,217.89,217.61,217.88,2192.0,215.7029,215.9705,215.693,215.9606,2192.0
2024-05-13 15:00:00,217.84,217.98,217.83,217.98,1959.0,215.9209,216.0597,215.911,216.0597,1959.0
2024-05-13 15:05:00,217.92,218.03,217.86,218.03,852.0,216.0002,216.1093,215.9408,216.1093,852.0
2024-05-13 15:10:00,217.94,217.95,217.53,217.53,3942.0,216.02,216.03,215.6137,215.6137,3942.0
2024-05-13 15:15:00,217.58,217.69,217.53,217.68,1522.0,215.6632,215.7722,215.6137,215.7623,1522.0
2024-05-13 15:20:00,217.68,217.76,217.45,217.45,2337.0,215.7623,215.8416,215.5344,215.5344,2337.0
2024-05-13 15:25:00,217.37,217.38,217.17,217.2,1985.0,215.4551,215.465,215.2568,215.2866,1985.0
2024-05-13 15:30:00,217.15,217.26,217.09,217.26,1639.0,215.237,215.346,215.1775,215.346,1639.0
2024-05-13 15:35:00,217.22,217.71,217.22,217.71,7268.0,215.3064,215.7921,215.3064,215.7921,7268.0
2024-05-13 15:40:00,217.66,217.7,217.38,217.55,4492.0,215.7425,215.7822,215.465,215.6335,4492.0
2024-05-13 15:45:00,217.62,217.67,217.32,217.35,5547.0,215.7029,215.7524,215.4055,215.4352,5547.0
2024-05-13 15:50:00,217.18,217.87,217.18,217.81,13174.0,215.2667,215.9507,215.2667,215.8912,13174.0
2024-05-13 15:55:00,217.77,218.04,217.61,218.04,31190.0,215.8515,216.1192,215.693,216.1192,31190.0
2024-05-14 09:30:00,216.27,217.93,214.16,217.61,21922.0,214.3648,216.0101,212.2733,215.693,21922.0
2024-05-14 09:35:00,217.9,218.97,217.64,218.97,3510.0,215.9804,217.041,215.7227,217.041,3510.0
2024-05-14 09:40:00,218.68,218.92,218.2,218.88,4834.0,216.7535,216.9914,216.2778,216.9518,4834.0
2024-05-14 09:45:00,218.7,219.1,218.57,218.88,3952.0,216.7734,217.1698,216.6445,216.9518,3952.0
2024-05-14 09:50:00,218.99,219.8,218.86,219.53,15039.0,217.0608,217.8637,216.9319,217.596,15039.0
2024-05-14 09:55:00,219.64,219.72,219.0,219.0,6764.0,217.7051,217.7844,217.0707,217.0707,6764.0
2024-05-14 10:00:00,219.19,219.53,219.15,219.22,6018.0,217.259,217.596,217.2194,217.2888,6018.0
2024-05-14 10:05:00,219.18,219.65,218.64,219.19,26923.0,217.2491,217.715,216.7139,217.259,26923.0
2024-05-14 10:10:00,219.38,219.5,218.41,218.56,4214.0,217.4474,217.5663,216.4859,216.6346,4214.0
2024-05-14 10:15:00,218.38,218.62,218.12,218.2,11200.0,216.4562,216.6941,216.1985,216.2778,11200.0
2024-05-14 10:20:00,218.13,218.13,216.7,216.9,11081.0,216.2084,216.2084,214.791,214.9892,11081.0
2024-05-14 10:25:00,216.79,217.29,216.7,217.0,2915.0,214.8802,215.3758,214.791,215.0883,2915.0
2024-05-14 10:30:00,216.9,217.14,216.4,216.4,2672.0,214.9892,215.2271,214.4936,214.4936,2672.0
2024-05-14 10:35:00,216.38,216.45,215.87,216.15,2603.0,214.4738,214.5432,213.9683,214.2458,2603.0
2024-05-14 10:40:00,216.21,216.22,215.9,215.97,1778.0,214.3053,214.3152,213.998,214.0674,1778.0
2024-05-14 10:45:00,215.95,216.23,215.92,216.23,2743.0,214.0476,214.3251,214.0178,214.3251,2743.0
2024-05-14 10:50:00,216.31,216.32,216.23,216.28,1077.0,214.4044,214.4143,214.3251,214.3747,1077.0
2024-05-14 10:55:00,216.29,216.63,216.18,216.62,2055.0,214.3846,214.7216,214.2756,214.7117,2055.0
2024-05-14 11:00:00,216.7,216.71,215.99,216.04,3915.0,214.791,214.8009,214.0872,214.1368,3915.0
2024-05-14 11:05:00,216.06,216.25,215.88,215.88,3084.0,214.1566,214.3449,213.9782,213.9782,3084.0
2024-05-14 11:10:00,216.09,216.09,215.65,215.72,1315.0,214.1863,214.1863,213.7502,213.8196,1315.0
2024-05-14 11:15:00,215.71,215.84,215.41,215.41,3427.0,213.8097,213.9385,213.5123,213.5123,3427.0
2024-05-14 11:20:00,215.35,215.35,215.13,215.13,2088.0,213.4529,213.4529,213.2348,213.2348,2088.0
2024-05-14 11:25:00,215.2,215.83,215.2,215.83,2151.0,213.3042,213.9286,213.3042,213.9286,2151.0
2024-05-14 11:30:00,215.86,215.86,215.45,215.47,1733.0,213.9584,213.9584,213.552,213.5718,1733.0
2024-05-14 11:35:00,215.47,215.68,215.25,215.33,7564.0,213.5718,213.78,213.3537,213.433,7564.0
2024-05-14 11:40:00,215.19,215.19,214.86,214.86,1585.0,213.2943,213.2943,212.9672,212.9672,1585.0
2024-05-14 11:45:00,214.82,215.21,214.63,215.21,6044.0,212.9275,213.3141,212.7392,213.3141,6044.0
2024-05-14 11:50:00,215.16,215.28,215.03,215.12,809.0,213.2645,213.3835,213.1357,213.2249,809.0
2024-05-14 11:55:00,215.01,215.01,214.65,214.65,2391.0,213.1159,213.1159,212.759,212.759,2391.0
2024-05-14 12:00:00,214.63,214.71,214.5,214.71,2455.0,212.7392,212.8185,212.6104,212.8185,2455.0
2024-05-14 12:05:00,214.75,215.11,214.74,214.85,1534.0,212.8581,213.215,212.8482,212.9573,1534.0
2024-05-14 12:10:00,214.95,214.95,214.56,214.61,1818.0,213.0564,213.0564,212.6698,212.7194,1818.0
2024-05-14 12:15:00,214.6,214.88,214.6,214.86,3320.0,212.7095,212.987,212.7095,212.9672,3320.0
2024-05-14 12:20:00,214.85,214.91,214.7,214.8,1100.0,212.9573,213.0167,212.8086,212.9077,1100.0
2024-05-14 12:25:00,214.69,214.82,214.57,214.57,1565.0,212.7987,212.9275,212.6797,212.6797,1565.0
2024-05-14 12:30:00,214.62,214.8,214.57,214.78,6145.0,212.7293,212.9077,212.6797,212.8879,6145.0
2024-05-14 12:35:00,214.69,214.71,214.56,214.59,3901.0,212.7987,212.8185,212.6698,212.6996,3901.0
2024-05-14 12:40:00,214.59,214.6,214.26,214.26,2314.0,212.6996,212.7095,212.3725,212.3725,2314.0
2024-05-14 12:45:00,214.26,214.27,214.08,214.08,1997.0,212.3725,212.3824,212.1941,212.1941,1997.0
2024-05-14 12:50:00,214.24,214.24,214.05,214.17,1666.0,212.3526,212.3526,212.1643,212.2833,1666.0
2024-05-14 12:55:00,214.05,214.26,214.0,214.23,2714.0,212.1643,212.3725,212.1148,212.3427,2714.0
2024-05-14 13:00:00,214.31,214.38,214.05,214.06,2145.0,212.422,212.4914,212.1643,212.1742,2145.0
2024-05-14 13:05:00,214.2,214.2,213.95,213.95,701.0,212.313,212.313,212.0652,212.0652,701.0
2024-05-14 13:10:00,213.89,214.16,213.82,214.03,1001.0,212.0057,212.2733,211.9363,212.1445,1001.0
2024-05-14 13:15:00,214.09,214.1,213.97,213.98,1824.0,212.204,212.2139,212.085,212.0949,1824.0
2024-05-14 13:20:00,213.94,214.37,213.94,214.29,2367.0,212.0553,212.4815,212.0553,212.4022,2367.0
2024-05-14 13:25:00,214.19,214.28,214.14,214.27,1990.0,212.3031,212.3923,212.2535,212.3824,1990.0
2024-05-14 13:30:00,214.22,214.3,214.22,214.26,885.0,212.3328,212.4121,212.3328,212.3725,885.0
2024-05-14 13:35:00,214.3,214.3,214.18,214.26,1124.0,212.4121,212.4121,212.2932,212.3725,1124.0
2024-05-14 13:40:00,214.23,214.49,214.19,214.45,3149.0,212.3427,212.6004,212.3031,212.5608,3149.0
2024-05-14 13:45:00,214.47,214.54,214.36,214.49,3000.0,212.5806,212.65,212.4716,212.6004,3000.0
2024-05-14 13:50:00,214.51,214.55,214.37,214.46,1199.0,212.6203,212.6599,212.4815,212.5707,1199.0
2024-05-14 13:55:00,214.5,214.8,214.5,214.8,3022.0,212.6104,212.9077,212.6104,212.9077,3022.0
2024-05-14 14:00:00,214.81,214.93,214.66,214.66,1100.0,212.9176,213.0366,212.7689,212.7689,1100.0
2024-05-14 14:05:00,214.67,215.27,214.67,215.04,3635.0,212.7789,213.3736,212.7789,213.1456,3635.0
2024-05-14 14:10:00,215.03,215.64,215.0,215.63,3345.0,213.1357,213.7403,213.1059,213.7304,3345.0
2024-05-14 14:15:00,215.63,215.63,215.37,215.41,2448.0,213.7304,213.7304,213.4727,213.5123,2448.0
2024-05-14 14:20:00,215.33,215.42,215.23,215.3,2453.0,213.433,213.5222,213.3339,213.4033,2453.0
2024-05-14 14:25:00,215.31,215.49,215.3,215.44,1600.0,213.4132,213.5916,213.4033,213.5421,1600.0
2024-05-14 14:30:00,215.36,215.5,215.23,215.5,2412.0,213.4628,213.6015,213.3339,213.6015,2412.0
2024-05-14 14:35:00,215.54,215.7,215.53,215.69,1615.0,213.6412,213.7998,213.6313,213.7899,1615.0
2024-05-14 14:40:00,215.71,215.89,215.58,215.58,2908.0,213.8097,213.9881,213.6808,213.6808,2908.0
2024-05-14 14:45:00,215.5,215.6,215.4,215.6,1410.0,213.6015,213.7007,213.5024,213.7007,1410.0
2024-05-14 14:50:00,215.64,215.64,215.3,215.3,3105.0,213.7403,213.7403,213.4033,213.4033,3105.0
2024-05-14 14:55:00,215.36,215.54,215.35,215.54,1165.0,213.4628,213.6412,213.4529,213.6412,1165.0
2024-05-14 15:00:00,215.46,215.55,215.42,215.51,2801.0,213.5619,213.6511,213.5222,213.6115,2801.0
2024-05-14 15:05:00,215.55,215.61,215.51,215.61,1776.0,213.6511,213.7106,213.6115,213.7106,1776.0
2024-05-14 15:10:00,215.63,215.73,215.34,215.34,3117.0,213.7304,213.8295,213.443,213.443,3117.0
2024-05-14 15:15:00,215.31,215.41,215.17,215.33,2613.0,213.4132,213.5123,213.2744,213.433,2613.0
2024-05-14 15:20:00,215.37,215.55,215.35,215.55,1400.0,213.4727,213.6511,213.4529,213.6511,1400.0
2024-05-14 15:25:00,215.55,215.6,215.4,215.4,1599.0,213.6511,213.7007,213.5024,213.5024,1599.0
2024-05-14 15:30:00,215.38,216.04,215.38,215.93,5381.0,213.4826,214.1368,213.4826,214.0278,5381.0
2024-05-14 15:35:00,215.92,215.98,215.79,215.98,4010.0,214.0178,214.0773,213.889,214.0773,4010.0
2024-05-14 15:40:00,216.04,216.09,215.96,216.02,4858.0,214.1368,214.1863,214.0575,214.117,4858.0
2024-05-14 15:45:00,215.97,216.05,215.68,215.97,9461.0,214.0674,214.1467,213.78,214.0674,9461.0
2024-05-14 15:50:00,216.1,216.1,215.78,215.81,14256.0,214.1963,214.1963,213.8791,213.9088,14256.0
2024-05-14 15:55:00,215.75,216.16,215.59,215.85,46852.0,213.8493,214.2557,213.6907,213.9485,46852.0
2024-05-15 09:30:00,218.07,219.98,218.07,218.84,13715.0,216.1489,218.0421,216.1489,216.9121,13715.0
2024-05-15 09:35:00,218.45,218.68,217.67,217.72,13877.0,216.5256,216.7535,215.7524,215.802,13877.0
2024-05-15 09:40:00,218.3,219.29,218.0,219.29,4393.0,216.3769,217.3582,216.0795,217.3582,4393.0
2024-05-15 09:45:00,219.1,219.5,218.97,219.5,6578.0,217.1698,217.5663,217.041,217.5663,6578.0
2024-05-15 09:50:00,219.43,219.6,219.21,219.35,7100.0,217.4969,217.6654,217.2789,217.4176,7100.0
2024-05-15 09:55:00,219.36,219.72,219.29,219.72,3801.0,217.4275,217.7844,217.3582,217.7844,3801.0
2024-05-15 10:00:00,219.65,220.69,219.65,220.66,11149.0,217.715,218.7458,217.715,218.7161,11149.0
2024-05-15 10:05:00,220.77,220.77,219.92,220.1,8887.0,218.8251,218.8251,217.9826,218.161,8887.0
2024-05-15 10:10:00,220.06,220.24,219.28,219.38,4354.0,218.1214,218.2998,217.3482,217.4474,4354.0
2024-05-15 10:15:00,219.16,219.23,219.02,219.02,1025.0,217.2293,217.2987,217.0905,217.0905,1025.0
2024-05-15 10:20:00,219.14,219.49,219.0,219.05,3404.0,217.2095,217.5564,217.0707,217.1203,3404.0
2024-05-15 10:25:00,219.22,219.45,219.17,219.21,3573.0,217.2888,217.5167,217.2392,217.2789,3573.0
2024-05-15 10:30:00,219.3,219.66,219.3,219.39,2182.0,217.3681,217.7249,217.3681,217.4573,2182.0
2024-05-15 10:35:00,219.44,219.8,219.44,219.72,1190.0,217.5068,217.8637,217.5068,217.7844,1190.0
2024-05-15 10:40:00,219.89,219.89,219.49,219.49,1420.0,217.9529,217.9529,217.5564,217.5564,1420.0
2024-05-15 10:45:00,219.59,219.59,219.2,219.2,2228.0,217.6555,217.6555,217.2689,217.2689,2228.0
2024-05-15 10:50:00,219.33,219.36,219.18,219.36,1600.0,217.3978,217.4275,217.2491,217.4275,1600.0
2024-05-15 10:55:00,219.4,219.77,219.39,219.61,1147.0,217.4672,217.8339,217.4573,217.6753,1147.0
2024-05-15 11:00:00,219.62,219.84,219.38,219.39,2654.0,217.6852,217.9033,217.4474,217.4573,2654.0
2024-05-15 11:05:00,219.24,219.59,219.24,219.48,1407.0,217.3086,217.6555,217.3086,217.5465,1407.0
2024-05-15 11:10:00,219.59,219.66,219.47,219.6,1500.0,217.6555,217.7249,217.5366,217.6654,1500.0
2024-05-15 11:15:00,219.7,219.96,219.69,219.94,1196.0,217.7645,218.0223,217.7546,218.0024,1196.0
2024-05-15 11:20:00,219.89,219.99,219.86,219.86,900.0,217.9529,218.052,217.9231,217.9231,900.0
2024-05-15 11:25:00,219.92,219.92,219.73,219.84,2443.0,217.9826,217.9826,217.7943,217.9033,2443.0
2024-05-15 11:30:00,219.95,220.31,219.91,219.91,4072.0,218.0123,218.3692,217.9727,217.9727,4072.0
2024-05-15 11:35:00,219.88,220.03,219.74,219.95,1808.0,217.943,218.0916,217.8042,218.0123,1808.0
2024-05-15 11:40:00,220.18,220.25,220.12,220.12,800.0,218.2403,218.3097,218.1808,218.1808,800.0
2024-05-15 11:45:00,220.04,220.22,220.03,220.06,675.0,218.1015,218.28,218.0916,218.1214,675.0
2024-05-15 11:50:00,220.02,220.26,220.01,220.2,2001.0,218.0817,218.3196,218.0718,218.2601,2001.0
2024-05-15 11:55:00,220.19,220.24,220.0,220.07,1754.0,218.2502,218.2998,218.0619,218.1313,1754.0
2024-05-15 12:00:00,220.02,220.21,219.97,220.21,1650.0,218.0817,218.27,218.0322,218.27,1650.0
2024-05-15 12:05:00,220.31,220.31,220.06,220.06,1500.0,218.3692,218.3692,218.1214,218.1214,1500.0
2024-05-15 12:10:00,220.06,220.3,219.99,220.11,2584.0,218.1214,218.3593,218.052,218.1709,2584.0
2024-05-15 12:15:00,220.25,220.25,220.09,220.24,700.0,218.3097,218.3097,218.1511,218.2998,700.0
2024-05-15 12:20:00,220.18,220.43,220.18,220.3,2468.0,218.2403,218.4881,218.2403,218.3593,2468.0
2024-05-15 12:25:00,220.28,220.41,220.23,220.41,800.0,218.3394,218.4683,218.2899,218.4683,800.0
2024-05-15 12:30:00,220.35,220.48,220.35,220.45,600.0,218.4088,218.5377,218.4088,218.5079,600.0
2024-05-15 12:35:00,220.44,220.48,220.29,220.31,1315.0,218.498,218.5377,218.3493,218.3692,1315.0
2024-05-15 12:40:00,220.24,220.48,220.24,220.38,1637.0,218.2998,218.5377,218.2998,218.4386,1637.0
2024-05-15 12:45:00,220.48,220.48,220.19,220.31,1008.0,218.5377,218.5377,218.2502,218.3692,1008.0
2024-05-15 12:50:00,220.31,220.57,220.31,220.57,1345.0,218.3692,218.6269,218.3692,218.6269,1345.0
2024-05-15 12:55:00,220.66,220.9,220.66,220.82,1700.0,218.7161,218.954,218.7161,218.8747,1700.0
2024-05-15 13:00:00,220.97,221.32,220.82,221.32,3927.0,219.0234,219.3703,218.8747,219.3703,3927.0
2024-05-15 13:05:00,221.4,221.51,221.38,221.46,900.0,219.4496,219.5586,219.4297,219.509,900.0
2024-05-15 13:10:00,221.42,221.51,221.31,221.51,1868.0,219.4694,219.5586,219.3604,219.5586,1868.0
2024-05-15 13:15:00,221.36,221.48,221.28,221.33,4750.0,219.4099,219.5289,219.3306,219.3802,4750.0
2024-05-15 13:20:00,221.38,221.38,220.81,220.81,14561.0,219.4297,219.4297,218.8648,218.8648,14561.0
2024-05-15 13:25:00,220.89,220.96,220.51,220.95,4028.0,218.9441,219.0134,218.5674,219.0035,4028.0
2024-05-15 13:30:00,221.05,221.07,220.73,221.02,3937.0,219.1026,219.1225,218.7855,219.0729,3937.0
2024-05-15 13:35:00,221.19,221.36,220.89,220.92,1344.0,219.2414,219.4099,218.9441,218.9738,1344.0
2024-05-15 13:40:00,220.99,221.13,220.8,220.95,2735.0,219.0432,219.1819,218.8549,219.0035,2735.0
2024-05-15 13:45:00,221.1,221.1,220.79,220.8,10851.0,219.1522,219.1522,218.8449,218.8549,10851.0
2024-05-15 13:50:00,220.92,221.2,220.89,220.96,2983.0,218.9738,219.2513,218.9441,219.0134,2983.0
2024-05-15 13:55:00,220.89,221.07,220.89,221.07,600.0,218.9441,219.1225,218.9441,219.1225,600.0
2024-05-15 14:00:00,220.92,221.19,220.84,221.19,2374.0,218.9738,219.2414,218.8945,219.2414,2374.0
2024-05-15 14:05:00,221.14,221.31,221.06,221.27,1447.0,219.1919,219.3604,219.1126,219.3207,1447.0
2024-05-15 14:10:00,221.2,221.25,221.1,221.25,900.0,219.2513,219.3009,219.1522,219.3009,900.0
2024-05-15 14:15:00,221.41,221.41,221.06,221.23,2701.0,219.4595,219.4595,219.1126,219.2811,2701.0
2024-05-15 14:20:00,221.38,221.42,221.22,221.42,1200.0,219.4297,219.4694,219.2712,219.4694,1200.0
2024-05-15 14:25:00,221.42,221.42,221.18,221.41,1500.0,219.4694,219.4694,219.2315,219.4595,1500.0
2024-05-15 14:30:00,221.38,221.38,220.94,220.94,7347.0,219.4297,219.4297,218.9936,218.9936,7347.0
2024-05-15 14:35:00,220.94,221.19,220.94,221.13,1915.0,218.9936,219.2414,218.9936,219.1819,1915.0
2024-05-15 14:40:00,221.26,221.26,221.04,221.2,1250.0,219.3108,219.3108,219.0927,219.2513,1250.0
2024-05-15 14:45:00,221.23,221.7,221.23,221.7,3603.0,219.2811,219.7469,219.2811,219.7469,3603.0
2024-05-15 14:50:00,221.67,221.8,221.57,221.73,1001.0,219.7172,219.846,219.6181,219.7767,1001.0
2024-05-15 14:55:00,221.73,221.77,221.63,221.65,2400.0,219.7767,219.8163,219.6775,219.6974,2400.0
2024-05-15 15:00:00,221.63,221.67,221.57,221.57,1391.0,219.6775,219.7172,219.6181,219.6181,1391.0
2024-05-15 15:05:00,221.55,221.57,221.26,221.26,3477.0,219.5982,219.6181,219.3108,219.3108,3477.0
2024-05-15 15:10:00,221.29,221.38,221.0,221.02,3825.0,219.3405,219.4297,219.0531,219.0729,3825.0
2024-05-15 15:15:00,220.99,221.0,220.9,221.0,1051.0,219.0432,219.0531,218.954,219.0531,1051.0
2024-05-15 15:20:00,220.91,221.1,220.91,220.92,3666.0,218.9639,219.1522,218.9639,218.9738,3666.0
2024-05-15 15:25:00,220.86,220.92,220.7,220.9,3857.0,218.9143,218.9738,218.7557,218.954,3857.0
2024-05-15 15:30:00,220.89,220.92,220.72,220.77,1731.0,218.9441,218.9738,218.7756,218.8251,1731.0
2024-05-15 15:35:00,220.77,220.86,220.67,220.68,1178.0,218.8251,218.9143,218.726,218.7359,1178.0
2024-05-15 15:40:00,220.71,220.75,220.64,220.66,1898.0,218.7656,218.8053,218.6963,218.7161,1898.0
2024-05-15 15:45:00,220.65,220.7,220.34,220.41,6492.0,218.7062,218.7557,218.3989,218.4683,6492.0
2024-05-15 15:50:00,220.39,220.96,220.39,220.75,21701.0,218.4485,219.0134,218.4485,218.8053,21701.0
2024-05-15 15:55:00,220.7,221.11,220.6,220.63,38495.0,218.7557,219.1621,218.6566,218.6863,38495.0
2024-05-16 09:30:00,220.14,221.0,218.8,219.83,7126.0,218.2007,219.0531,216.8725,217.8934,7126.0
2024-05-16 09:35:00,221.05,221.61,221.05,221.39,1257.0,219.1026,219.6577,219.1026,219.4397,1257.0
2024-05-16 09:40:00,220.87,221.05,220.61,220.61,1948.0,218.9242,219.1026,218.6665,218.6665,1948.0
2024-05-16 09:45:00,220.48,220.65,220.48,220.63,400.0,218.5377,218.7062,218.5377,218.6863,400.0
2024-05-16 09:50:00,220.65,221.39,220.65,221.39,3103.0,218.7062,219.4397,218.7062,219.4397,3103.0
2024-05-16 09:55:00,221.56,221.57,220.59,220.88,3003.0,219.6082,219.6181,218.6467,218.9341,3003.0
2024-05-16 10:00:00,221.05,221.57,221.05,221.48,1805.0,219.1026,219.6181,219.1026,219.5289,1805.0
2024-05-16 10:05:00,221.6,221.6,221.33,221.34,950.0,219.6478,219.6478,219.3802,219.3901,950.0
2024-05-16 10:10:00,221.59,221.77,221.52,221.59,1100.0,219.6379,219.8163,219.5685,219.6379,1100.0
2024-05-16 10:15:00,221.85,221.85,221.63,221.73,2008.0,219.8956,219.8956,219.6775,219.7767,2008.0
2024-05-16 10:20:00,221.74,222.19,221.74,222.19,3255.0,219.7866,220.2326,219.7866,220.2326,3255.0
2024-05-16 10:25:00,222.49,222.96,222.49,222.83,2533.0,220.53,220.9958,220.53,220.867,2533.0
2024-05-16 10:30:00,222.85,222.85,222.25,222.33,2492.0,220.8868,220.8868,220.2921,220.3714,2492.0
2024-05-16 10:35:00,222.27,222.27,221.86,221.86,1129.0,220.3119,220.3119,219.9055,219.9055,1129.0
2024-05-16 10:40:00,221.75,221.86,221.32,221.32,3974.0,219.7965,219.9055,219.3703,219.3703,3974.0
2024-05-16 10:45:00,221.19,221.4,221.14,221.39,1401.0,219.2414,219.4496,219.1919,219.4397,1401.0
2024-05-16 10:50:00,221.31,221.4,221.31,221.4,600.0,219.3604,219.4496,219.3604,219.4496,600.0
2024-05-16 10:55:00,221.19,221.49,221.09,221.46,1824.0,219.2414,219.5388,219.1423,219.509,1824.0
2024-05-16 11:00:00,221.41,221.41,221.41,221.41,100.0,219.4595,219.4595,219.4595,219.4595,100.0
2024-05-16 11:05:00,221.28,221.47,221.28,221.47,211.0,219.3306,219.5189,219.3306,219.5189,211.0
2024-05-16 11:10:00,221.21,221.43,221.09,221.19,1605.0,219.2612,219.4793,219.1423,219.2414,1605.0
2024-05-16 11:15:00,220.93,221.12,220.83,221.0,32272.0,218.9837,219.172,218.8846,219.0531,32272.0
2024-05-16 11:20:00,221.12,221.35,221.01,221.35,4445.0,219.172,219.4,219.063,219.4,4445.0
2024-05-16 11:25:00,221.39,221.78,221.38,221.62,923.0,219.4397,219.8262,219.4297,219.6676,923.0
2024-05-16 11:30:00,221.58,221.58,221.42,221.46,709.0,219.628,219.628,219.4694,219.509,709.0
2024-05-16 11:35:00,221.78,221.78,221.59,221.59,400.0,219.8262,219.8262,219.6379,219.6379,400.0
2024-05-16 11:40:00,221.61,221.62,221.57,221.59,800.0,219.6577,219.6676,219.6181,219.6379,800.0
2024-05-16 11:45:00,221.63,221.77,221.6,221.77,808.0,219.6775,219.8163,219.6478,219.8163,808.0
2024-05-16 11:50:00,221.66,221.75,221.64,221.71,1630.0,219.7073,219.7965,219.6875,219.7568,1630.0
2024-05-16 11:55:00,221.68,221.72,221.42,221.44,3635.0,219.7271,219.7667,219.4694,219.4892,3635.0
2024-05-16 12:00:00,221.4,221.73,221.29,221.55,6632.0,219.4496,219.7767,219.3405,219.5982,6632.0
2024-05-16 12:05:00,221.53,221.53,220.89,220.89,2096.0,219.5784,219.5784,218.9441,218.9441,2096.0
2024-05-16 12:10:00,220.95,221.23,220.94,221.07,1192.0,219.0035,219.2811,218.9936,219.1225,1192.0
2024-05-16 12:15:00,221.08,221.16,221.04,221.15,1941.0,219.1324,219.2117,219.0927,219.2018,1941.0
2024-05-16 12:20:00,221.06,221.06,220.87,220.95,1300.0,219.1126,219.1126,218.9242,219.0035,1300.0
2024-05-16 12:25:00,220.91,221.03,220.71,220.77,2234.0,218.9639,219.0828,218.7656,218.8251,2234.0
2024-05-16 12:30:00,220.69,220.69,220.47,220.65,3400.0,218.7458,218.7458,218.5278,218.7062,3400.0
2024-05-16 12:35:00,220.62,220.62,220.56,220.59,1300.0,218.6764,218.6764,218.617,218.6467,1300.0
2024-05-16 12:40:00,220.58,220.84,220.57,220.66,2601.0,218.6368,218.8945,218.6269,218.7161,2601.0
2024-05-16 12:45:00,220.66,220.89,220.6,220.89,2099.0,218.7161,218.9441,218.6566,218.9441,2099.0
2024-05-16 12:50:00,220.85,220.86,220.81,220.82,2300.0,218.9044,218.9143,218.8648,218.8747,2300.0
2024-05-16 12:55:00,220.77,220.81,220.7,220.77,900.0,218.8251,218.8648,218.7557,218.8251,900.0
2024-05-16 13:00:00,220.62,220.82,220.6,220.73,1730.0,218.6764,218.8747,218.6566,218.7855,1730.0
2024-05-16 13:05:00,220.76,220.84,220.73,220.83,1554.0,218.8152,218.8945,218.7855,218.8846,1554.0
2024-05-16 13:10:00,220.82,220.97,220.81,220.97,1290.0,218.8747,219.0234,218.8648,219.0234,1290.0
2024-05-16 13:15:00,220.91,220.91,220.7,220.78,1206.0,218.9639,218.9639,218.7557,218.835,1206.0
2024-05-16 13:20:00,220.73,220.73,220.15,220.15,1959.0,218.7855,218.7855,218.2106,218.2106,1959.0
2024-05-16 13:25:00,220.05,220.5,220.05,220.43,2433.0,218.1115,218.5575,218.1115,218.4881,2433.0
2024-05-16 13:30:00,220.44,220.53,220.44,220.47,1380.0,218.498,218.5872,218.498,218.5278,1380.0
2024-05-16 13:35:00,220.47,220.53,220.32,220.33,1211.0,218.5278,218.5872,218.3791,218.389,1211.0
2024-05-16 13:40:00,220.46,220.46,220.37,220.41,921.0,218.5178,218.5178,218.4286,218.4683,921.0
2024-05-16 13:45:00,220.43,220.47,220.39,220.47,1200.0,218.4881,218.5278,218.4485,218.5278,1200.0
2024-05-16 13:50:00,220.42,220.63,220.42,220.59,1839.0,218.4782,218.6863,218.4782,218.6467,1839.0
2024-05-16 13:55:00,220.62,220.71,220.38,220.47,1908.0,218.6764,218.7656,218.4386,218.5278,1908.0
2024-05-16 14:00:00,220.36,220.42,220.27,220.35,6502.0,218.4187,218.4782,218.3295,218.4088,6502.0
2024-05-16 14:05:00,220.34,220.37,220.01,220.05,2057.0,218.3989,218.4286,218.0718,218.1115,2057.0
2024-05-16 14:10:00,220.03,220.03,219.79,219.8,4058.0,218.0916,218.0916,217.8537,217.8637,4058.0
2024-05-16 14:15:00,219.75,220.01,219.74,220.01,2000.0,217.8141,218.0718,217.8042,218.0718,2000.0
2024-05-16 14:20:00,220.14,220.22,220.04,220.04,2736.0,218.2007,218.28,218.1015,218.1015,2736.0
2024-05-16 14:25:00,220.05,220.35,219.97,220.34,5231.0,218.1115,218.4088,218.0322,218.3989,5231.0
2024-05-16 14:30:00,220.31,220.62,220.3,220.57,2382.0,218.3692,218.6764,218.3593,218.6269,2382.0
2024-05-16 14:35:00,220.58,220.62,220.54,220.61,1100.0,218.6368,218.6764,218.5971,218.6665,1100.0
2024-05-16 14:40:00,220.59,220.82,220.59,220.81,2459.0,218.6467,218.8747,218.6467,218.8648,2459.0
2024-05-16 14:45:00,220.8,220.88,220.69,220.88,2200.0,218.8549,218.9341,218.7458,218.9341,2200.0
2024-05-16 14:50:00,220.84,220.92,220.84,220.89,1200.0,218.8945,218.9738,218.8945,218.9441,1200.0
2024-05-16 14:55:00,220.89,220.98,220.8,220.89,4235.0,218.9441,219.0333,218.8549,218.9441,4235.0
2024-05-16 15:00:00,220.88,221.09,220.87,221.04,2960.0,218.9341,219.1423,218.9242,219.0927,2960.0
2024-05-16 15:05:00,221.14,221.24,221.12,221.21,3472.0,219.1919,219.291,219.172,219.2612,3472.0
2024-05-16 15:10:00,221.21,221.21,220.69,220.97,6721.0,219.2612,219.2612,218.7458,219.0234,6721.0
2024-05-16 15:15:00,220.97,221.0,220.75,220.79,3079.0,219.0234,219.0531,218.8053,218.8449,3079.0
2024-05-16 15:20:00,220.75,220.89,220.75,220.89,2500.0,218.8053,218.9441,218.8053,218.9441,2500.0
2024-05-16 15:25:00,220.9,221.12,220.85,220.86,3913.0,218.954,219.172,218.9044,218.9143,3913.0
2024-05-16 15:30:00,220.85,220.96,220.74,220.92,3815.0,218.9044,219.0134,218.7954,218.9738,3815.0
2024-05-16 15:35:00,220.91,220.96,220.73,220.82,3959.0,218.9639,219.0134,218.7855,218.8747,3959.0
2024-05-16 15:40:00,220.8,220.83,220.42,220.59,6144.0,218.8549,218.8846,218.4782,218.6467,6144.0
2024-05-16 15:45:00,220.59,220.67,220.43,220.63,7788.0,218.6467,218.726,218.4881,218.6863,7788.0
2024-05-16 15:50:00,220.62,220.79,220.47,220.63,23471.0,218.6764,218.8449,218.5278,218.6863,23471.0
2024-05-16 15:55:00,220.59,220.63,219.91,219.93,54255.0,218.6467,218.6863,217.9727,217.9925,54255.0
2024-05-17 09:30:00,219.82,219.82,218.62,219.19,15177.0,217.8835,217.8835,216.6941,217.259,15177.0
2024-05-17 09:35:00,219.21,219.25,219.0,219.17,1218.0,217.2789,217.3185,217.0707,217.2392,1218.0
2024-05-17 09:40:00,219.0,219.26,219.0,219.25,1011.0,217.0707,217.3284,217.0707,217.3185,1011.0
2024-05-17 09:45:00,219.19,219.91,219.19,219.9,1100.0,217.259,217.9727,217.259,217.9628,1100.0
2024-05-17 09:50:00,219.78,220.0,219.74,220.0,1100.0,217.8438,218.0619,217.8042,218.0619,1100.0
2024-05-17 09:55:00,220.03,220.04,219.41,219.5,2101.0,218.0916,218.1015,217.4771,217.5663,2101.0
2024-05-17 10:00:00,219.32,219.32,218.78,218.78,400.0,217.3879,217.3879,216.8526,216.8526,400.0
2024-05-17 10:05:00,218.79,219.17,218.79,219.1,2223.0,216.8626,217.2392,216.8626,217.1698,2223.0
2024-05-17 10:10:00,219.18,219.18,218.7,218.71,1525.0,217.2491,217.2491,216.7734,216.7833,1525.0
2024-05-17 10:15:00,218.56,218.65,218.53,218.65,300.0,216.6346,216.7238,216.6048,216.7238,300.0
2024-05-17 10:20:00,218.67,218.72,218.53,218.58,1299.0,216.7436,216.7932,216.6048,216.6544,1299.0
2024-05-17 10:25:00,218.33,218.68,218.33,218.58,895.0,216.4066,216.7535,216.4066,216.6544,895.0
2024-05-17 10:30:00,218.71,218.87,218.48,218.87,700.0,216.7833,216.9419,216.5553,216.9419,700.0
2024-05-17 10:35:00,218.78,218.78,218.63,218.72,1820.0,216.8526,216.8526,216.704,216.7932,1820.0
2024-05-17 10:40:00,218.7,218.89,218.69,218.89,2645.0,216.7734,216.9617,216.7634,216.9617,2645.0
2024-05-17 10:45:00,218.71,218.85,218.71,218.84,531.0,216.7833,216.922,216.7833,216.9121,531.0
2024-05-17 10:50:00,218.76,218.84,217.9,218.13,7007.0,216.8328,216.9121,215.9804,216.2084,7007.0
2024-05-17 10:55:00,218.16,218.34,217.97,218.0,3497.0,216.2381,216.4165,216.0498,216.0795,3497.0
2024-05-17 11:00:00,217.96,218.01,217.69,217.7,1300.0,216.0399,216.0894,215.7722,215.7822,1300.0
2024-05-17 11:05:00,217.77,217.92,217.72,217.89,2624.0,215.8515,216.0002,215.802,215.9705,2624.0
2024-05-17 11:10:00,217.9,218.0,217.76,217.98,2278.0,215.9804,216.0795,215.8416,216.0597,2278.0
2024-05-17 11:15:00,217.9,218.33,217.9,218.33,1658.0,215.9804,216.4066,215.9804,216.4066,1658.0
2024-05-17 11:20:00,218.12,218.17,217.73,217.73,1904.0,216.1985,216.248,215.8119,215.8119,1904.0
2024-05-17 11:25:00,217.77,217.84,217.56,217.61,2952.0,215.8515,215.9209,215.6434,215.693,2952.0
2024-05-17 11:30:00,217.61,217.89,217.54,217.85,3898.0,215.693,215.9705,215.6236,215.9308,3898.0
2024-05-17 11:35:00,217.95,217.95,217.82,217.82,688.0,216.03,216.03,215.9011,215.9011,688.0
2024-05-17 11:40:00,218.11,218.11,218.01,218.01,300.0,216.1885,216.1885,216.0894,216.0894,300.0
2024-05-17 11:45:00,217.96,217.96,217.68,217.68,1850.0,216.0399,216.0399,215.7623,215.7623,1850.0
2024-05-17 11:50:00,217.81,217.9,217.81,217.9,728.0,215.8912,215.9804,215.8912,215.9804,728.0
2024-05-17 11:55:00,218.0,218.15,218.0,218.03,600.0,216.0795,216.2282,216.0795,216.1093,600.0
2024-05-17 12:00:00,218.04,218.25,218.04,218.25,1418.0,216.1192,216.3273,216.1192,216.3273,1418.0
2024-05-17 12:05:00,218.08,218.08,218.02,218.02,1291.0,216.1588,216.1588,216.0993,216.0993,1291.0
2024-05-17 12:10:00,218.07,218.28,218.03,218.28,1200.0,216.1489,216.3571,216.1093,216.3571,1200.0
2024-05-17 12:15:00,218.39,218.62,218.37,218.56,4600.0,216.4661,216.6941,216.4463,216.6346,4600.0
2024-05-17 12:20:00,218.7,218.7,218.47,218.6,2595.0,216.7734,216.7734,216.5454,216.6742,2595.0
2024-05-17 12:25:00,218.6,218.6,218.6,218.6,0.0,216.6742,216.6742,216.6742,216.6742,0.0
2024-05-17 12:30:00,218.75,218.75,218.72,218.75,332.0,216.8229,216.8229,216.7932,216.8229,332.0
2024-05-17 12:35:00,218.77,218.77,218.75,218.76,200.0,216.8427,216.8427,216.8229,216.8328,200.0
2024-05-17 12:40:00,218.6,218.62,218.56,218.62,1136.0,216.6742,216.6941,216.6346,216.6941,1136.0
2024-05-17 12:45:00,218.54,218.55,218.48,218.48,505.0,216.6148,216.6247,216.5553,216.5553,505.0
2024-05-17 12:50:00,218.66,218.72,218.66,218.72,514.0,216.7337,216.7932,216.7337,216.7932,514.0
2024-05-17 12:55:00,218.73,218.79,218.56,218.56,4194.0,216.8031,216.8626,216.6346,216.6346,4194.0
2024-05-17 13:00:00,218.56,218.56,218.56,218.56,0.0,216.6346,216.6346,216.6346,216.6346,0.0
2024-05-17 13:05:00,218.49,218.58,218.48,218.56,1318.0,216.5652,216.6544,216.5553,216.6346,1318.0
2024-05-17 13:10:00,218.5,218.58,218.48,218.52,2000.0,216.5751,216.6544,216.5553,216.5949,2000.0
2024-05-17 13:15:00,218.49,218.52,218.47,218.52,600.0,216.5652,216.5949,216.5454,216.5949,600.0
2024-05-17 13:20:00,218.47,218.5,218.29,218.29,714.0,216.5454,216.5751,216.367,216.367,714.0
2024-05-17 13:25:00,218.38,218.48,218.38,218.41,1447.0,216.4562,216.5553,216.4562,216.4859,1447.0
2024-05-17 13:30:00,218.39,218.39,218.39,218.39,200.0,216.4661,216.4661,216.4661,216.4661,200.0
2024-05-17 13:35:00,218.37,218.49,218.37,218.49,928.0,216.4463,216.5652,216.4463,216.5652,928.0
2024-05-17 13:40:00,218.57,218.57,218.54,218.54,200.0,216.6445,216.6445,216.6148,216.6148,200.0
2024-05-17 13:45:00,218.73,218.76,218.63,218.63,486.0,216.8031,216.8328,216.704,216.704,486.0
2024-05-17 13:50:00,218.68,218.74,218.67,218.74,1300.0,216.7535,216.813,216.7436,216.813,1300.0
2024-05-17 13:55:00,218.79,218.79,218.67,218.67,500.0,216.8626,216.8626,216.7436,216.7436,500.0
2024-05-17 14:00:00,218.66,218.69,218.41,218.41,1947.0,216.7337,216.7634,216.4859,216.4859,1947.0
2024-05-17 14:05:00,218.2,218.3,218.2,218.3,400.0,216.2778,216.3769,216.2778,216.3769,400.0
2024-05-17 14:10:00,218.29,218.44,218.29,218.38,1942.0,216.367,216.5156,216.367,216.4562,1942.0
2024-05-17 14:15:00,218.22,218.27,218.02,218.12,1137.0,216.2976,216.3471,216.0993,216.1985,1137.0
2024-05-17 14:20:00,217.96,218.01,217.96,218.01,412.0,216.0399,216.0894,216.0399,216.0894,412.0
2024-05-17 14:25:00,218.07,218.1,218.07,218.08,800.0,216.1489,216.1786,216.1489,216.1588,800.0
2024-05-17 14:30:00,218.27,218.36,218.27,218.28,850.0,216.3471,216.4363,216.3471,216.3571,850.0
2024-05-17 14:35:00,218.34,218.34,218.34,218.34,100.0,216.4165,216.4165,216.4165,216.4165,100.0
2024-05-17 14:40:00,218.29,218.31,218.29,218.3,845.0,216.367,216.3868,216.367,216.3769,845.0
2024-05-17 14:45:00,218.3,218.35,217.53,217.89,7980.0,216.3769,216.4264,215.6137,215.9705,7980.0
2024-05-17 14:50:00,218.1,218.3,218.1,218.28,400.0,216.1786,216.3769,216.1786,216.3571,400.0
2024-05-17 14:55:00,218.28,218.29,218.28,218.28,300.0,216.3571,216.367,216.3571,216.3571,300.0
2024-05-17 15:00:00,218.13,218.21,218.13,218.21,1100.0,216.2084,216.2877,216.2084,216.2877,1100.0
2024-05-17 15:05:00,218.21,218.21,218.21,218.21,0.0,216.2877,216.2877,216.2877,216.2877,0.0
2024-05-17 15:10:00,218.51,218.56,218.46,218.52,1304.0,216.585,216.6346,216.5355,216.5949,1304.0
2024-05-17 15:15:00,218.57,218.73,218.5,218.5,1970.0,216.6445,216.8031,216.5751,216.5751,1970.0
2024-05-17 15:20:00,218.57,218.64,218.52,218.56,1224.0,216.6445,216.7139,216.5949,216.6346,1224.0
2024-05-17 15:25:00,218.56,218.64,218.51,218.64,1083.0,216.6346,216.7139,216.585,216.7139,1083.0
2024-05-17 15:30:00,218.61,218.61,218.28,218.28,2829.0,216.6841,216.6841,216.3571,216.3571,2829.0
2024-05-17 15:35:00,218.23,218.49,218.17,218.47,4179.0,216.3075,216.5652,216.248,216.5454,4179.0
2024-05-17 15:40:00,218.47,218.67,218.39,218.67,3826.0,216.5454,216.7436,216.4661,216.7436,3826.0
2024-05-17 15:45:00,218.74,218.85,218.48,218.55,6482.0,216.813,216.922,216.5553,216.6247,6482.0
2024-05-17 15:50:00,218.56,218.72,218.43,218.65,9732.0,216.6346,216.7932,216.5057,216.7238,9732.0
2024-05-17 15:55:00,218.6,218.81,218.51,218.56,36348.0,216.6742,216.8824,216.585,216.6346,36348.0
2024-05-20 09:30:00,218.57,218.57,216.73,216.73,9477.0,216.6445,216.6445,214.8207,214.8207,9477.0
2024-05-20 09:35:00,217.67,217.67,217.18,217.18,300.0,215.7524,215.7524,215.2667,215.2667,300.0
2024-05-20 09:40:00,217.18,217.18,217.18,217.18,0.0,215.2667,215.2667,215.2667,215.2667,0.0
2024-05-20 09:45:00,217.99,218.49,217.99,217.99,614.0,216.0696,216.5652,216.0696,216.0696,614.0
2024-05-20 09:50:00,218.52,218.52,218.25,218.28,1625.0,216.5949,216.5949,216.3273,216.3571,1625.0
2024-05-20 09:55:00,218.28,218.29,218.08,218.08,1000.0,216.3571,216.367,216.1588,216.1588,1000.0
2024-05-20 10:00:00,218.06,218.06,217.65,217.93,800.0,216.139,216.139,215.7326,216.0101,800.0
2024-05-20 10:05:00,217.68,217.71,217.14,217.62,1163.0,215.7623,215.7921,215.2271,215.7029,1163.0
2024-05-20 10:10:00,217.23,217.38,217.09,217.2,2726.0,215.3163,215.465,215.1775,215.2866,2726.0
2024-05-20 10:15:00,217.35,217.86,217.03,217.48,5060.0,215.4352,215.9408,215.1181,215.5641,5060.0
2024-05-20 10:20:00,217.73,217.73,217.5,217.65,938.0,215.8119,215.8119,215.5839,215.7326,938.0
2024-05-20 10:25:00,217.66,217.75,217.46,217.65,2191.0,215.7425,215.8317,215.5443,215.7326,2191.0
2024-05-20 10:30:00,217.59,217.59,217.39,217.39,1103.0,215.6731,215.6731,215.4749,215.4749,1103.0
2024-05-20 10:35:00,217.69,217.8,217.64,217.64,1800.0,215.7722,215.8813,215.7227,215.7227,1800.0
2024-05-20 10:40:00,217.79,217.81,217.75,217.75,400.0,215.8714,215.8912,215.8317,215.8317,400.0
2024-05-20 10:45:00,217.78,218.36,217.78,218.24,2366.0,215.8615,216.4363,215.8615,216.3174,2366.0
2024-05-20 10:50:00,218.2,218.47,218.2,218.46,1193.0,216.2778,216.5454,216.2778,216.5355,1193.0
2024-05-20 10:55:00,218.24,218.38,218.21,218.34,1700.0,216.3174,216.4562,216.2877,216.4165,1700.0
2024-05-20 11:00:00,218.38,218.6,218.29,218.58,2000.0,216.4562,216.6742,216.367,216.6544,2000.0
2024-05-20 11:05:00,218.56,218.72,218.54,218.7,2692.0,216.6346,216.7932,216.6148,216.7734,2692.0
2024-05-20 11:10:00,218.81,219.24,218.81,219.0,4062.0,216.8824,217.3086,216.8824,217.0707,4062.0
2024-05-20 11:15:00,218.84,218.84,218.8,218.8,300.0,216.9121,216.9121,216.8725,216.8725,300.0
2024-05-20 11:20:00,218.78,218.85,218.7,218.85,900.0,216.8526,216.922,216.7734,216.922,900.0
2024-05-20 11:25:00,219.2,219.41,219.2,219.38,2108.0,217.2689,217.4771,217.2689,217.4474,2108.0
2024-05-20 11:30:00,219.53,219.59,219.34,219.44,1035.0,217.596,217.6555,217.4077,217.5068,1035.0
2024-05-20 11:35:00,219.44,219.66,219.35,219.66,1802.0,217.5068,217.7249,217.4176,217.7249,1802.0
2024-05-20 11:40:00,219.78,219.86,219.74,219.86,300.0,217.8438,217.9231,217.8042,217.9231,300.0
2024-05-20 11:45:00,219.76,219.76,219.33,219.44,4237.0,217.824,217.824,217.3978,217.5068,4237.0
2024-05-20 11:50:00,219.29,219.43,219.29,219.43,1937.0,217.3582,217.4969,217.3582,217.4969,1937.0
2024-05-20 11:55:00,219.37,219.77,219.35,219.75,4311.0,217.4374,217.8339,217.4176,217.8141,4311.0
2024-05-20 12:00:00,219.73,219.81,219.73,219.81,800.0,217.7943,217.8736,217.7943,217.8736,800.0
2024-05-20 12:05:00,219.81,219.81,219.62,219.72,1836.0,217.8736,217.8736,217.6852,217.7844,1836.0
2024-05-20 12:10:00,219.75,219.75,219.54,219.55,2500.0,217.8141,217.8141,217.606,217.6159,2500.0
2024-05-20 12:15:00,219.64,219.93,219.63,219.86,2406.0,217.7051,217.9925,217.6952,217.9231,2406.0
2024-05-20 12:20:00,219.84,219.85,219.65,219.74,975.0,217.9033,217.9132,217.715,217.8042,975.0
2024-05-20 12:25:00,219.76,219.77,219.25,219.25,5766.0,217.824,217.8339,217.3185,217.3185,5766.0
2024-05-20 12:30:00,219.22,219.32,219.22,219.26,1326.0,217.2888,217.3879,217.2888,217.3284,1326.0
2024-05-20 12:35:00,219.35,219.36,219.35,219.36,614.0,217.4176,217.4275,217.4176,217.4275,614.0
2024-05-20 12:40:00,219.29,219.33,219.25,219.31,1877.0,217.3582,217.3978,217.3185,217.378,1877.0
2024-05-20 12:45:00,219.38,219.38,219.2,219.2,1531.0,217.4474,217.4474,217.2689,217.2689,1531.0
2024-05-20 12:50:00,219.19,219.2,219.09,219.2,400.0,217.259,217.2689,217.1599,217.2689,400.0
2024-05-20 12:55:00,219.2,219.35,219.2,219.34,1600.0,217.2689,217.4176,217.2689,217.4077,1600.0
2024-05-20 13:00:00,219.34,219.35,219.24,219.3,1489.0,217.4077,217.4176,217.3086,217.3681,1489.0
2024-05-20 13:05:00,219.33,219.33,219.31,219.33,400.0,217.3978,217.3978,217.378,217.3978,400.0
2024-05-20 13:10:00,219.32,219.37,219.24,219.24,1000.0,217.3879,217.4374,217.3086,217.3086,1000.0
2024-05-20 13:15:00,219.31,219.38,219.31,219.34,600.0,217.378,217.4474,217.378,217.4077,600.0
2024-05-20 13:20:00,219.25,219.32,219.03,219.03,2506.0,217.3185,217.3879,217.1004,217.1004,2506.0
2024-05-20 13:25:00,218.94,218.97,218.85,218.85,800.0,217.0112,217.041,216.922,216.922,800.0
2024-05-20 13:30:00,218.79,218.82,218.75,218.81,607.0,216.8626,216.8923,216.8229,216.8824,607.0
2024-05-20 13:35:00,218.7,218.72,218.65,218.72,800.0,216.7734,216.7932,216.7238,216.7932,800.0
2024-05-20 13:40:00,218.75,218.97,218.69,218.95,6063.0,216.8229,217.041,216.7634,217.0211,6063.0
2024-05-20 13:45:00,218.95,219.09,218.94,219.09,1400.0,217.0211,217.1599,217.0112,217.1599,1400.0
2024-05-20 13:50:00,219.17,219.19,219.09,219.16,1353.0,217.2392,217.259,217.1599,217.2293,1353.0
2024-05-20 13:55:00,219.04,219.12,219.04,219.12,884.0,217.1104,217.1897,217.1104,217.1897,884.0
2024-05-20 14:00:00,219.1,219.26,219.1,219.11,2007.0,217.1698,217.3284,217.1698,217.1797,2007.0
2024-05-20 14:05:00,219.1,219.1,218.7,218.88,2412.0,217.1698,217.1698,216.7734,216.9518,2412.0
2024-05-20 14:10:00,218.98,219.08,218.98,219.08,500.0,217.0509,217.15,217.0509,217.15,500.0
2024-05-20 14:15:00,219.16,219.25,219.11,219.13,1328.0,217.2293,217.3185,217.1797,217.1996,1328.0
2024-05-20 14:20:00,219.13,219.18,219.09,219.18,1151.0,217.1996,217.2491,217.1599,217.2491,1151.0
2024-05-20 14:25:00,219.1,219.2,219.04,219.09,800.0,217.1698,217.2689,217.1104,217.1599,800.0
2024-05-20 14:30:00,219.21,219.23,219.1,219.12,2755.0,217.2789,217.2987,217.1698,217.1897,2755.0
2024-05-20 14:35:00,219.12,219.16,219.05,219.12,845.0,217.1897,217.2293,217.1203,217.1897,845.0
2024-05-20 14:40:00,219.03,219.03,218.81,218.81,1643.0,217.1004,217.1004,216.8824,216.8824,1643.0
2024-05-20 14:45:00,218.72,218.72,218.69,218.69,300.0,216.7932,216.7932,216.7634,216.7634,300.0
2024-05-20 14:50:00,218.73,218.8,218.7,218.7,1506.0,216.8031,216.8725,216.7734,216.7734,1506.0
2024-05-20 14:55:00,218.78,218.83,218.77,218.77,1105.0,216.8526,216.9022,216.8427,216.8427,1105.0
2024-05-20 15:00:00,218.88,219.12,218.82,219.03,2686.0,216.9518,217.1897,216.8923,217.1004,2686.0
2024-05-20 15:05:00,218.97,219.01,218.83,218.83,1830.0,217.041,217.0806,216.9022,216.9022,1830.0
2024-05-20 15:10:00,219.01,219.08,218.92,219.0,2874.0,217.0806,217.15,216.9914,217.0707,2874.0
2024-05-20 15:15:00,219.0,219.07,218.95,218.96,966.0,217.0707,217.1401,217.0211,217.0311,966.0
2024-05-20 15:20:00,218.95,218.97,218.9,218.92,1530.0,217.0211,217.041,216.9716,216.9914,1530.0
2024-05-20 15:25:00,218.93,218.94,218.69,218.7,3633.0,217.0013,217.0112,216.7634,216.7734,3633.0
2024-05-20 15:30:00,218.76,218.76,218.54,218.54,3351.0,216.8328,216.8328,216.6148,216.6148,3351.0
2024-05-20 15:35:00,218.55,218.96,218.52,218.96,3354.0,216.6247,217.0311,216.5949,217.0311,3354.0
2024-05-20 15:40:00,219.01,219.08,218.67,218.67,4515.0,217.0806,217.15,216.7436,216.7436,4515.0
2024-05-20 15:45:00,218.66,218.66,218.47,218.56,5091.0,216.7337,216.7337,216.5454,216.6346,5091.0
2024-05-20 15:50:00,218.58,218.84,218.5,218.73,6995.0,216.6544,216.9121,216.5751,216.8031,6995.0
2024-05-20 15:55:00,218.76,218.85,218.35,218.83,31188.0,216.8328,216.922,216.4264,216.9022,31188.0
2024-05-21 09:30:00,218.26,218.26,218.26,218.26,4232.0,216.3372,216.3372,216.3372,216.3372,4232.0
2024-05-21 09:35:00,218.87,218.87,218.87,218.87,100.0,216.9419,216.9419,216.9419,216.9419,100.0
2024-05-21 09:40:00,219.13,219.6,219.03,219.19,2526.0,217.1996,217.6654,217.1004,217.259,2526.0
2024-05-21 09:45:00,219.19,219.19,219.19,219.19,0.0,217.259,217.259,217.259,217.259,0.0
2024-05-21 09:50:00,219.03,219.05,219.03,219.05,303.0,217.1004,217.1203,217.1004,217.1203,303.0
2024-05-21 09:55:00,219.04,219.19,218.96,218.96,702.0,217.1104,217.259,217.0311,217.0311,702.0
2024-05-21 10:00:00,219.03,219.03,218.76,218.93,1380.0,217.1004,217.1004,216.8328,217.0013,1380.0
2024-05-21 10:05:00,219.0,219.06,218.51,218.51,2141.0,217.0707,217.1302,216.585,216.585,2141.0
2024-05-21 10:10:00,218.5,218.6,218.44,218.58,729.0,216.5751,216.6742,216.5156,216.6544,729.0
2024-05-21 10:15:00,218.55,218.55,218.41,218.47,662.0,216.6247,216.6247,216.4859,216.5454,662.0
2024-05-21 10:20:00,218.46,218.46,217.71,217.71,1627.0,216.5355,216.5355,215.7921,215.7921,1627.0
2024-05-21 10:25:00,217.63,217.75,217.22,217.36,2381.0,215.7128,215.8317,215.3064,215.4452,2381.0
2024-05-21 10:30:00,217.28,217.28,216.66,216.86,3540.0,215.3659,215.3659,214.7513,214.9496,3540.0
2024-05-21 10:35:00,216.88,217.23,216.82,217.22,5795.0,214.9694,215.3163,214.9099,215.3064,5795.0
2024-05-21 10:40:00,217.24,217.24,217.12,217.15,981.0,215.3262,215.3262,215.2073,215.237,981.0
2024-05-21 10:45:00,217.03,217.1,217.01,217.1,1576.0,215.1181,215.1874,215.0982,215.1874,1576.0
2024-05-21 10:50:00,217.09,217.2,216.88,216.88,2794.0,215.1775,215.2866,214.9694,214.9694,2794.0
2024-05-21 10:55:00,216.86,217.04,216.86,216.92,550.0,214.9496,215.128,214.9496,215.009,550.0
2024-05-21 11:00:00,216.87,217.01,216.87,216.99,716.0,214.9595,215.0982,214.9595,215.0784,716.0
2024-05-21 11:05:00,216.87,217.5,216.87,217.23,4794.0,214.9595,215.5839,214.9595,215.3163,4794.0
2024-05-21 11:10:00,217.23,217.33,217.21,217.31,1120.0,215.3163,215.4154,215.2965,215.3956,1120.0
2024-05-21 11:15:00,217.33,218.43,217.33,218.43,4475.0,215.4154,216.5057,215.4154,216.5057,4475.0
2024-05-21 11:20:00,218.42,218.7,218.17,218.64,5375.0,216.4958,216.7734,216.248,216.7139,5375.0
2024-05-21 11:25:00,218.46,218.61,218.46,218.6,417.0,216.5355,216.6841,216.5355,216.6742,417.0
2024-05-21 11:30:00,218.5,218.7,218.46,218.57,1882.0,216.5751,216.7734,216.5355,216.6445,1882.0
2024-05-21 11:35:00,218.59,218.73,218.58,218.63,1700.0,216.6643,216.8031,216.6544,216.704,1700.0
2024-05-21 11:40:00,218.6,218.6,218.37,218.46,1602.0,216.6742,216.6742,216.4463,216.5355,1602.0
2024-05-21 11:45:00,218.37,218.55,218.26,218.26,1411.0,216.4463,216.6247,216.3372,216.3372,1411.0
2024-05-21 11:50:00,218.23,218.23,218.22,218.22,250.0,216.3075,216.3075,216.2976,216.2976,250.0
2024-05-21 11:55:00,218.19,218.19,218.09,218.1,401.0,216.2678,216.2678,216.1687,216.1786,401.0
2024-05-21 12:00:00,218.06,218.09,217.95,217.97,989.0,216.139,216.1687,216.03,216.0498,989.0
2024-05-21 12:05:00,217.93,217.93,217.72,217.72,1517.0,216.0101,216.0101,215.802,215.802,1517.0
2024-05-21 12:10:00,217.82,217.97,217.82,217.94,900.0,215.9011,216.0498,215.9011,216.02,900.0
2024-05-21 12:15:00,217.86,217.86,217.76,217.76,300.0,215.9408,215.9408,215.8416,215.8416,300.0
2024-05-21 12:20:00,217.75,217.79,217.73,217.79,545.0,215.8317,215.8714,215.8119,215.8714,545.0
2024-05-21 12:25:00,217.77,217.88,217.76,217.88,510.0,215.8515,215.9606,215.8416,215.9606,510.0
2024-05-21 12:30:00,217.78,217.78,217.75,217.75,363.0,215.8615,215.8615,215.8317,215.8317,363.0
2024-05-21 12:35:00,217.77,217.78,217.68,217.68,435.0,215.8515,215.8615,215.7623,215.7623,435.0
2024-05-21 12:40:00,217.79,217.79,217.79,217.79,100.0,215.8714,215.8714,215.8714,215.8714,100.0
2024-05-21 12:45:00,217.9,217.9,217.77,217.88,703.0,215.9804,215.9804,215.8515,215.9606,703.0
2024-05-21 12:50:00,218.02,218.08,217.95,217.95,956.0,216.0993,216.1588,216.03,216.03,956.0
2024-05-21 12:55:00,217.86,217.86,217.82,217.82,500.0,215.9408,215.9408,215.9011,215.9011,500.0
2024-05-21 13:00:00,217.74,217.74,217.74,217.74,203.0,215.8218,215.8218,215.8218,215.8218,203.0
2024-05-21 13:05:00,217.69,217.77,217.66,217.75,979.0,215.7722,215.8515,215.7425,215.8317,979.0
2024-05-21 13:10:00,217.61,217.61,217.42,217.53,805.0,215.693,215.693,215.5046,215.6137,805.0
2024-05-21 13:15:00,217.39,217.55,217.39,217.55,618.0,215.4749,215.6335,215.4749,215.6335,618.0
2024-05-21 13:20:00,217.51,217.51,217.5,217.5,202.0,215.5938,215.5938,215.5839,215.5839,202.0
2024-05-21 13:25:00,217.39,217.53,217.39,217.53,275.0,215.4749,215.6137,215.4749,215.6137,275.0
2024-05-21 13:30:00,217.57,217.58,217.43,217.43,600.0,215.6533,215.6632,215.5145,215.5145,600.0
2024-05-21 13:35:00,217.59,217.66,217.57,217.66,300.0,215.6731,215.7425,215.6533,215.7425,300.0
2024-05-21 13:40:00,217.65,217.73,217.63,217.66,1465.0,215.7326,215.8119,215.7128,215.7425,1465.0
2024-05-21 13:45:00,217.62,217.62,217.27,217.39,1867.0,215.7029,215.7029,215.3559,215.4749,1867.0
2024-05-21 13:50:00,217.33,217.47,217.33,217.36,320.0,215.4154,215.5542,215.4154,215.4452,320.0
2024-05-21 13:55:00,217.4,217.5,217.31,217.34,700.0,215.4848,215.5839,215.3956,215.4253,700.0
2024-05-21 14:00:00,217.41,217.41,217.37,217.37,300.0,215.4947,215.4947,215.4551,215.4551,300.0
2024-05-21 14:05:00,217.53,217.58,217.5,217.5,700.0,215.6137,215.6632,215.5839,215.5839,700.0
2024-05-21 14:10:00,217.49,217.58,217.37,217.4,1143.0,215.574,215.6632,215.4551,215.4848,1143.0
2024-05-21 14:15:00,217.45,217.54,217.39,217.54,790.0,215.5344,215.6236,215.4749,215.6236,790.0
2024-05-21 14:20:00,217.55,217.57,217.41,217.52,897.0,215.6335,215.6533,215.4947,215.6037,897.0
2024-05-21 14:25:00,217.44,217.51,217.31,217.51,1349.0,215.5245,215.5938,215.3956,215.5938,1349.0
2024-05-21 14:30:00,217.48,217.49,217.4,217.49,400.0,215.5641,215.574,215.4848,215.574,400.0
2024-05-21 14:35:00,217.42,217.42,217.24,217.24,857.0,215.5046,215.5046,215.3262,215.3262,857.0
2024-05-21 14:40:00,217.25,217.31,217.12,217.31,806.0,215.3361,215.3956,215.2073,215.3956,806.0
2024-05-21 14:45:00,217.27,217.27,217.05,217.05,882.0,215.3559,215.3559,215.1379,215.1379,882.0
2024-05-21 14:50:00,217.35,217.43,217.35,217.43,200.0,215.4352,215.5145,215.4352,215.5145,200.0
2024-05-21 14:55:00,217.52,217.63,217.51,217.56,1828.0,215.6037,215.7128,215.5938,215.6434,1828.0
2024-05-21 15:00:00,217.71,217.72,217.49,217.53,1203.0,215.7921,215.802,215.574,215.6137,1203.0
2024-05-21 15:05:00,217.64,217.64,217.64,217.64,100.0,215.7227,215.7227,215.7227,215.7227,100.0
2024-05-21 15:10:00,217.87,217.92,217.79,217.85,2321.0,215.9507,216.0002,215.8714,215.9308,2321.0
2024-05-21 15:15:00,217.87,217.94,217.79,217.94,1066.0,215.9507,216.02,215.8714,216.02,1066.0
2024-05-21 15:20:00,217.91,217.91,217.82,217.9,403.0,215.9903,215.9903,215.9011,215.9804,403.0
2024-05-21 15:25:00,218.03,218.03,217.73,217.76,4649.0,216.1093,216.1093,215.8119,215.8416,4649.0
2024-05-21 15:30:00,217.71,217.94,217.71,217.91,5422.0,215.7921,216.02,215.7921,215.9903,5422.0
2024-05-21 15:35:00,218.02,218.22,218.02,218.15,2623.0,216.0993,216.2976,216.0993,216.2282,2623.0
2024-05-21 15:40:00,218.15,218.15,217.77,217.84,4815.0,216.2282,216.2282,215.8515,215.9209,4815.0
2024-05-21 15:45:00,217.82,218.04,217.78,218.04,4353.0,215.9011,216.1192,215.8615,216.1192,4353.0
2024-05-21 15:50:00,218.01,218.31,217.84,218.17,17153.0,216.0894,216.3868,215.9209,216.248,17153.0
2024-05-21 15:55:00,218.12,218.49,218.09,218.44,27397.0,216.1985,216.5652,216.1687,216.5156,27397.0
2024-05-22 09:30:00,217.63,218.2,216.28,218.18,31515.0,215.7128,216.2778,214.3747,216.2579,31515.0
2024-05-22 09:35:00,218.31,218.63,217.97,218.04,1000.0,216.3868,216.704,216.0498,216.1192,1000.0
2024-05-22 09:40:00,217.99,218.86,217.98,218.73,2320.0,216.0696,216.9319,216.0597,216.8031,2320.0
2024-05-22 09:45:00,218.65,218.8,218.6,218.6,900.0,216.7238,216.8725,216.6742,216.6742,900.0
2024-05-22 09:50:00,218.61,218.73,218.51,218.57,1335.0,216.6841,216.8031,216.585,216.6445,1335.0
2024-05-22 09:55:00,218.54,218.56,217.98,217.98,2825.0,216.6148,216.6346,216.0597,216.0597,2825.0
2024-05-22 10:00:00,217.86,217.95,217.8,217.94,1900.0,215.9408,216.03,215.8813,216.02,1900.0
2024-05-22 10:05:00,217.84,218.1,217.47,217.93,3294.0,215.9209,216.1786,215.5542,216.0101,3294.0
2024-05-22 10:10:00,217.94,217.94,217.83,217.94,300.0,216.02,216.02,215.911,216.02,300.0
2024-05-22 10:15:00,217.95,217.95,217.68,217.74,1649.0,216.03,216.03,215.7623,215.8218,1649.0
2024-05-22 10:20:00,217.93,217.94,217.93,217.94,200.0,216.0101,216.02,216.0101,216.02,200.0
2024-05-22 10:25:00,218.08,218.12,217.92,218.03,1100.0,216.1588,216.1985,216.0002,216.1093,1100.0
2024-05-22 10:30:00,217.81,218.01,217.81,218.01,1000.0,215.8912,216.0894,215.8912,216.0894,1000.0
2024-05-22 10:35:00,217.81,217.85,217.72,217.73,1653.0,215.8912,215.9308,215.802,215.8119,1653.0
2024-05-22 10:40:00,217.62,217.67,217.54,217.54,900.0,215.7029,215.7524,215.6236,215.6236,900.0
2024-05-22 10:45:00,217.53,217.93,217.5,217.91,3847.0,215.6137,216.0101,215.5839,215.9903,3847.0
2024-05-22 10:50:00,217.97,218.59,217.97,218.53,2011.0,216.0498,216.6643,216.0498,216.6048,2011.0
2024-05-22 10:55:00,218.73,218.99,218.73,218.99,300.0,216.8031,217.0608,216.8031,217.0608,300.0
2024-05-22 11:00:00,218.79,219.22,218.79,219.03,1000.0,216.8626,217.2888,216.8626,217.1004,1000.0
2024-05-22 11:05:00,219.09,219.1,218.96,219.07,1507.0,217.1599,217.1698,217.0311,217.1401,1507.0
2024-05-22 11:10:00,219.06,219.07,218.98,218.98,700.0,217.1302,217.1401,217.0509,217.0509,700.0
2024-05-22 11:15:00,218.97,219.02,218.7,218.94,6894.0,217.041,217.0905,216.7734,217.0112,6894.0
2024-05-22 11:20:00,218.68,218.69,218.67,218.68,500.0,216.7535,216.7634,216.7436,216.7535,500.0
2024-05-22 11:25:00,218.68,218.83,218.6,218.62,1497.0,216.7535,216.9022,216.6742,216.6941,1497.0
2024-05-22 11:30:00,218.59,218.81,218.59,218.6,1621.0,216.6643,216.8824,216.6643,216.6742,1621.0
2024-05-22 11:35:00,218.61,218.72,218.61,218.72,305.0,216.6841,216.7932,216.6841,216.7932,305.0
2024-05-22 11:40:00,218.65,218.73,218.63,218.63,1000.0,216.7238,216.8031,216.704,216.704,1000.0
2024-05-22 11:45:00,218.7,218.78,218.69,218.78,400.0,216.7734,216.8526,216.7634,216.8526,400.0
2024-05-22 11:50:00,218.94,218.94,218.68,218.75,5534.0,217.0112,217.0112,216.7535,216.8229,5534.0
2024-05-22 11:55:00,218.71,218.91,218.71,218.72,968.0,216.7833,216.9815,216.7833,216.7932,968.0
2024-05-22 12:00:00,218.77,218.89,218.73,218.89,1321.0,216.8427,216.9617,216.8031,216.9617,1321.0
2024-05-22 12:05:00,218.8,218.85,218.78,218.78,1414.0,216.8725,216.922,216.8526,216.8526,1414.0
2024-05-22 12:10:00,218.93,218.93,218.78,218.83,800.0,217.0013,217.0013,216.8526,216.9022,800.0
2024-05-22 12:15:00,218.84,219.1,218.84,218.92,8506.0,216.9121,217.1698,216.9121,216.9914,8506.0
2024-05-22 12:20:00,218.85,219.04,218.85,219.01,1658.0,216.922,217.1104,216.922,217.0806,1658.0
2024-05-22 12:25:00,219.01,219.18,219.01,219.18,600.0,217.0806,217.2491,217.0806,217.2491,600.0
2024-05-22 12:30:00,219.19,219.31,219.19,219.31,1006.0,217.259,217.378,217.259,217.378,1006.0
2024-05-22 12:35:00,219.4,219.4,218.92,218.92,8233.0,217.4672,217.4672,216.9914,216.9914,8233.0
2024-05-22 12:40:00,218.97,219.02,218.9,219.02,800.0,217.041,217.0905,216.9716,217.0905,800.0
2024-05-22 12:45:00,218.94,218.94,218.94,218.94,100.0,217.0112,217.0112,217.0112,217.0112,100.0
2024-05-22 12:50:00,219.03,219.23,218.97,219.23,1501.0,217.1004,217.2987,217.041,217.2987,1501.0
2024-05-22 12:55:00,219.22,219.33,219.22,219.3,1200.0,217.2888,217.3978,217.2888,217.3681,1200.0
2024-05-22 13:00:00,219.29,219.3,219.19,219.24,1430.0,217.3582,217.3681,217.259,217.3086,1430.0
2024-05-22 13:05:00,219.24,219.4,219.18,219.4,2653.0,217.3086,217.4672,217.2491,217.4672,2653.0
2024-05-22 13:10:00,219.4,219.65,219.39,219.55,11231.0,217.4672,217.715,217.4573,217.6159,11231.0
2024-05-22 13:15:00,219.6,219.75,219.6,219.75,2506.0,217.6654,217.8141,217.6654,217.8141,2506.0
2024-05-22 13:20:00,219.75,219.8,219.68,219.78,2618.0,217.8141,217.8637,217.7447,217.8438,2618.0
2024-05-22 13:25:00,219.78,219.98,219.45,219.62,14144.0,217.8438,218.0421,217.5167,217.6852,14144.0
2024-05-22 13:30:00,219.47,219.54,219.39,219.41,922.0,217.5366,217.606,217.4573,217.4771,922.0
2024-05-22 13:35:00,219.37,219.37,219.21,219.28,1700.0,217.4374,217.4374,217.2789,217.3482,1700.0
2024-05-22 13:40:00,219.19,219.37,219.06,219.16,3964.0,217.259,217.4374,217.1302,217.2293,3964.0
2024-05-22 13:45:00,219.18,219.3,219.16,219.27,1000.0,217.2491,217.3681,217.2293,217.3383,1000.0
2024-05-22 13:50:00,219.3,219.33,219.29,219.3,400.0,217.3681,217.3978,217.3582,217.3681,400.0
2024-05-22 13:55:00,219.3,219.3,218.94,219.17,4116.0,217.3681,217.3681,217.0112,217.2392,4116.0
2024-05-22 14:00:00,218.99,219.2,218.67,218.95,7387.0,217.0608,217.2689,216.7436,217.0211,7387.0
2024-05-22 14:05:00,219.01,219.06,219.0,219.0,503.0,217.0806,217.1302,217.0707,217.0707,503.0
2024-05-22 14:10:00,218.91,219.08,218.9,219.08,1900.0,216.9815,217.15,216.9716,217.15,1900.0
2024-05-22 14:15:00,218.93,218.93,218.87,218.87,2491.0,217.0013,217.0013,216.9419,216.9419,2491.0
2024-05-22 14:20:00,218.88,218.88,218.51,218.78,3700.0,216.9518,216.9518,216.585,216.8526,3700.0
2024-05-22 14:25:00,218.72,218.75,218.52,218.52,2938.0,216.7932,216.8229,216.5949,216.5949,2938.0
2024-05-22 14:30:00,218.59,218.68,218.54,218.54,935.0,216.6643,216.7535,216.6148,216.6148,935.0
2024-05-22 14:35:00,218.63,218.71,218.53,218.62,918.0,216.704,216.7833,216.6048,216.6941,918.0
2024-05-22 14:40:00,218.7,218.74,218.65,218.74,900.0,216.7734,216.813,216.7238,216.813,900.0
2024-05-22 14:45:00,218.66,218.88,218.66,218.85,1453.0,216.7337,216.9518,216.7337,216.922,1453.0
2024-05-22 14:50:00,218.93,219.02,218.8,218.94,2653.0,217.0013,217.0905,216.8725,217.0112,2653.0
2024-05-22 14:55:00,218.94,219.2,218.93,219.2,4101.0,217.0112,217.2689,217.0013,217.2689,4101.0
2024-05-22 15:00:00,219.16,219.39,219.08,219.09,8519.0,217.2293,217.4573,217.15,217.1599,8519.0
2024-05-22 15:05:00,219.13,219.13,218.89,218.89,3657.0,217.1996,217.1996,216.9617,216.9617,3657.0
2024-05-22 15:10:00,218.89,219.02,218.85,218.89,4581.0,216.9617,217.0905,216.922,216.9617,4581.0
2024-05-22 15:15:00,218.81,218.87,218.31,218.37,4946.0,216.8824,216.9419,216.3868,216.4463,4946.0
2024-05-22 15:20:00,218.41,218.6,218.4,218.6,859.0,216.4859,216.6742,216.476,216.6742,859.0
2024-05-22 15:25:00,218.73,218.79,218.59,218.59,2600.0,216.8031,216.8626,216.6643,216.6643,2600.0
2024-05-22 15:30:00,218.73,218.81,218.56,218.56,10971.0,216.8031,216.8824,216.6346,216.6346,10971.0
2024-05-22 15:35:00,218.58,218.66,218.56,218.66,2958.0,216.6544,216.7337,216.6346,216.7337,2958.0
2024-05-22 15:40:00,218.6,218.6,218.11,218.11,4065.0,216.6742,216.6742,216.1885,216.1885,4065.0
2024-05-22 15:45:00,218.15,218.34,218.0,218.0,5842.0,216.2282,216.4165,216.0795,216.0795,5842.0
2024-05-22 15:50:00,217.97,218.31,217.96,218.31,6642.0,216.0498,216.3868,216.0399,216.3868,6642.0
2024-05-22 15:55:00,218.36,218.49,218.19,218.28,46323.0,216.4363,216.5652,216.2678,216.3571,46323.0
2024-05-23 09:30:00,218.1,218.1,215.1,215.1,7434.0,216.1786,216.1786,213.2051,213.2051,7434.0
2024-05-23 09:35:00,215.89,216.22,215.0,216.01,4272.0,213.9881,214.3152,213.1059,214.107,4272.0
2024-05-23 09:40:00,216.13,217.02,216.13,217.02,900.0,214.226,215.1082,214.226,215.1082,900.0
2024-05-23 09:45:00,216.5,216.63,216.14,216.56,1533.0,214.5927,214.7216,214.2359,214.6522,1533.0
2024-05-23 09:50:00,216.57,216.57,216.11,216.3,893.0,214.6621,214.6621,214.2062,214.3945,893.0
2024-05-23 09:55:00,216.05,216.34,215.71,216.26,1876.0,214.1467,214.4341,213.8097,214.3548,1876.0
2024-05-23 10:00:00,216.13,216.39,215.41,215.7,6096.0,214.226,214.4837,213.5123,213.7998,6096.0
2024-05-23 10:05:00,215.27,215.52,215.13,215.51,1207.0,213.3736,213.6214,213.2348,213.6115,1207.0
2024-05-23 10:10:00,215.61,216.0,215.61,215.95,2704.0,213.7106,214.0971,213.7106,214.0476,2704.0
2024-05-23 10:15:00,216.0,216.08,215.85,215.86,3117.0,214.0971,214.1764,213.9485,213.9584,3117.0
2024-05-23 10:20:00,215.84,215.86,215.6,215.76,1835.0,213.9385,213.9584,213.7007,213.8593,1835.0
2024-05-23 10:25:00,215.68,215.93,215.57,215.88,1319.0,213.78,214.0278,213.6709,213.9782,1319.0
2024-05-23 10:30:00,215.81,215.87,215.69,215.71,2171.0,213.9088,213.9683,213.7899,213.8097,2171.0
2024-05-23 10:35:00,215.81,215.98,215.67,215.8,1000.0,213.9088,214.0773,213.77,213.8989,1000.0
2024-05-23 10:40:00,215.9,215.95,215.28,215.45,4660.0,213.998,214.0476,213.3835,213.552,4660.0
2024-05-23 10:45:00,215.45,215.53,214.85,214.85,4273.0,213.552,213.6313,212.9573,212.9573,4273.0
2024-05-23 10:50:00,214.84,215.01,214.66,214.95,7292.0,212.9474,213.1159,212.7689,213.0564,7292.0
2024-05-23 10:55:00,214.84,215.0,214.45,214.68,14763.0,212.9474,213.1059,212.5608,212.7888,14763.0
2024-05-23 11:00:00,214.42,214.79,214.42,214.79,1379.0,212.5311,212.8978,212.5311,212.8978,1379.0
2024-05-23 11:05:00,214.58,215.04,214.57,214.93,3714.0,212.6896,213.1456,212.6797,213.0366,3714.0
2024-05-23 11:10:00,214.97,214.97,214.72,214.87,2700.0,213.0762,213.0762,212.8284,212.9771,2700.0
2024-05-23 11:15:00,214.85,214.85,214.55,214.55,1716.0,212.9573,212.9573,212.6599,212.6599,1716.0
2024-05-23 11:20:00,214.39,214.39,214.14,214.14,1827.0,212.5013,212.5013,212.2535,212.2535,1827.0
2024-05-23 11:25:00,214.22,214.28,213.72,213.73,10666.0,212.3328,212.3923,211.8372,211.8471,10666.0
2024-05-23 11:30:00,213.77,214.01,213.77,213.86,2728.0,211.8868,212.1247,211.8868,211.976,2728.0
2024-05-23 11:35:00,213.86,213.86,212.9,213.37,18520.0,211.976,211.976,211.0244,211.4903,18520.0
2024-05-23 11:40:00,213.38,213.46,213.16,213.18,3890.0,211.5002,211.5795,211.2822,211.302,3890.0
2024-05-23 11:45:00,213.28,213.59,213.2,213.56,2591.0,211.4011,211.7084,211.3218,211.6786,2591.0
2024-05-23 11:50:00,213.41,213.44,213.15,213.16,3276.0,211.53,211.5597,211.2722,211.2822,3276.0
2024-05-23 11:55:00,213.32,213.37,213.08,213.13,3292.0,211.4407,211.4903,211.2029,211.2524,3292.0
2024-05-23 12:00:00,213.12,213.71,213.0,213.71,2214.0,211.2425,211.8273,211.1236,211.8273,2214.0
2024-05-23 12:05:00,213.59,213.68,213.4,213.62,2927.0,211.7084,211.7976,211.52,211.7381,2927.0
2024-05-23 12:10:00,213.63,213.75,213.41,213.42,2145.0,211.748,211.867,211.53,211.5399,2145.0
2024-05-23 12:15:00,213.4,213.48,212.95,213.01,5876.0,211.52,211.5993,211.074,211.1335,5876.0
2024-05-23 12:20:00,212.96,213.29,212.91,213.28,7804.0,211.0839,211.411,211.0344,211.4011,7804.0
2024-05-23 12:25:00,213.39,213.54,213.25,213.31,5336.0,211.5101,211.6588,211.3714,211.4308,5336.0
2024-05-23 12:30:00,213.32,213.43,213.32,213.36,1400.0,211.4407,211.5498,211.4407,211.4804,1400.0
2024-05-23 12:35:00,213.27,213.32,213.05,213.13,5184.0,211.3912,211.4407,211.1731,211.2524,5184.0
2024-05-23 12:40:00,213.14,213.24,212.76,212.97,3102.0,211.2623,211.3615,210.8857,211.0938,3102.0
2024-05-23 12:45:00,212.98,213.2,212.78,213.17,3912.0,211.1037,211.3218,210.9055,211.2921,3912.0
2024-05-23 12:50:00,213.09,213.1,212.86,212.91,3020.0,211.2128,211.2227,210.9848,211.0344,3020.0
2024-05-23 12:55:00,213.0,213.12,212.96,213.12,1600.0,211.1236,211.2425,211.0839,211.2425,1600.0
2024-05-23 13:00:00,213.14,213.14,212.98,213.0,1200.0,211.2623,211.2623,211.1037,211.1236,1200.0
2024-05-23 13:05:00,212.99,213.14,212.99,213.08,1444.0,211.1137,211.2623,211.1137,211.2029,1444.0
2024-05-23 13:10:00,213.13,213.5,213.12,213.5,7471.0,211.2524,211.6192,211.2425,211.6192,7471.0
2024-05-23 13:15:00,213.57,213.97,213.43,213.97,13241.0,211.6885,212.085,211.5498,212.085,13241.0
2024-05-23 13:20:00,213.88,213.99,213.59,213.59,1252.0,211.9958,212.1048,211.7084,211.7084,1252.0
2024-05-23 13:25:00,213.68,213.69,213.68,213.68,478.0,211.7976,211.8075,211.7976,211.7976,478.0
2024-05-23 13:30:00,213.68,213.72,213.52,213.66,6764.0,211.7976,211.8372,211.639,211.7778,6764.0
2024-05-23 13:35:00,213.55,213.55,213.18,213.18,2200.0,211.6687,211.6687,211.302,211.302,2200.0
2024-05-23 13:40:00,213.28,213.57,212.93,212.93,3742.0,211.4011,211.6885,211.0542,211.0542,3742.0
2024-05-23 13:45:00,212.97,213.2,212.93,213.2,1200.0,211.0938,211.3218,211.0542,211.3218,1200.0
2024-05-23 13:50:00,213.06,213.22,212.85,212.94,2574.0,211.183,211.3416,210.9749,211.0641,2574.0
2024-05-23 13:55:00,212.81,212.82,212.4,212.41,1726.0,210.9352,210.9452,210.5289,210.5388,1726.0
2024-05-23 14:00:00,212.34,212.38,212.17,212.17,1580.0,210.4694,210.509,210.3009,210.3009,1580.0
2024-05-23 14:05:00,212.18,212.29,211.87,212.12,8535.0,210.3108,210.4198,210.0035,210.2513,8535.0
2024-05-23 14:10:00,211.92,212.03,211.89,211.99,1137.0,210.0531,210.1621,210.0233,210.1225,1137.0
2024-05-23 14:15:00,212.0,212.13,211.81,211.81,1681.0,210.1324,210.2612,209.944,209.944,1681.0
2024-05-23 14:20:00,211.71,211.8,211.31,211.31,1034.0,209.8449,209.9341,209.4485,209.4485,1034.0
2024-05-23 14:25:00,211.34,211.71,211.33,211.42,2427.0,209.4782,209.8449,209.4683,209.5575,2427.0
2024-05-23 14:30:00,211.28,211.29,210.98,211.01,2693.0,209.4187,209.4286,209.1214,209.1511,2693.0
2024-05-23 14:35:00,211.05,211.22,210.98,210.98,3220.0,209.1907,209.3592,209.1214,209.1214,3220.0
2024-05-23 14:40:00,211.01,211.06,210.64,210.64,3216.0,209.1511,209.2007,208.7844,208.7844,3216.0
2024-05-23 14:45:00,210.71,211.05,210.63,211.0,6302.0,208.8537,209.1907,208.7744,209.1412,6302.0
2024-05-23 14:50:00,211.02,211.02,210.77,210.77,1582.0,209.161,209.161,208.9132,208.9132,1582.0
2024-05-23 14:55:00,210.97,211.01,210.8,210.91,1218.0,209.1114,209.1511,208.9429,209.052,1218.0
2024-05-23 15:00:00,211.05,211.05,210.87,210.87,1000.0,209.1907,209.1907,209.0123,209.0123,1000.0
2024-05-23 15:05:00,210.96,211.26,210.96,211.17,3327.0,209.1015,209.3989,209.1015,209.3097,3327.0
2024-05-23 15:10:00,211.06,211.07,210.46,210.92,5537.0,209.2007,209.2106,208.6059,209.0619,5537.0
2024-05-23 15:15:00,210.97,211.38,210.97,211.2,2048.0,209.1114,209.5178,209.1114,209.3394,2048.0
2024-05-23 15:20:00,211.35,211.35,211.03,211.09,2734.0,209.4881,209.4881,209.1709,209.2304,2734.0
2024-05-23 15:25:00,211.17,211.51,211.11,211.38,3656.0,209.3097,209.6467,209.2502,209.5178,3656.0
2024-05-23 15:30:00,211.33,211.33,210.92,210.92,6221.0,209.4683,209.4683,209.0619,209.0619,6221.0
2024-05-23 15:35:00,210.91,210.93,210.56,210.56,5799.0,209.052,209.0718,208.7051,208.7051,5799.0
2024-05-23 15:40:00,210.55,210.79,210.37,210.5,14475.0,208.6951,208.933,208.5167,208.6456,14475.0
2024-05-23 15:45:00,210.57,210.79,210.24,210.7,33406.0,208.715,208.933,208.3879,208.8438,33406.0
2024-05-23 15:50:00,210.64,211.04,210.27,211.04,26626.0,208.7844,209.1808,208.4176,209.1808,26626.0
2024-05-23 15:55:00,211.0,211.65,210.47,211.6,86131.0,209.1412,209.7855,208.6159,209.7359,86131.0
2024-05-24 09:30:00,212.08,212.15,210.99,211.13,9047.0,210.2117,210.2811,209.1313,209.27,9047.0
2024-05-24 09:35:00,210.77,211.51,210.77,211.26,800.0,208.9132,209.6467,208.9132,209.3989,800.0
2024-05-24 09:40:00,211.21,211.21,210.75,211.11,525.0,209.3493,209.3493,208.8934,209.2502,525.0
2024-05-24 09:45:00,211.07,211.52,211.07,211.46,1515.0,209.2106,209.6566,209.2106,209.5971,1515.0
2024-05-24 09:50:00,211.6,212.36,211.6,212.13,4711.0,209.7359,210.4892,209.7359,210.2612,4711.0
2024-05-24 09:55:00,211.99,212.0,211.54,211.54,1000.0,210.1225,210.1324,209.6764,209.6764,1000.0
2024-05-24 10:00:00,212.05,212.64,211.55,212.5,4104.0,210.1819,210.7667,209.6863,210.628,4104.0
2024-05-24 10:05:00,212.61,212.75,212.44,212.53,2104.0,210.737,210.8758,210.5685,210.6577,2104.0
2024-05-24 10:10:00,212.53,213.11,212.53,212.75,1379.0,210.6577,211.2326,210.6577,210.8758,1379.0
2024-05-24 10:15:00,212.99,212.99,212.31,212.31,4740.0,211.1137,211.1137,210.4396,210.4396,4740.0
2024-05-24 10:20:00,212.31,212.34,211.77,211.98,6583.0,210.4396,210.4694,209.9044,210.1126,6583.0
2024-05-24 10:25:00,212.22,212.7,212.22,212.7,1427.0,210.3504,210.8262,210.3504,210.8262,1427.0
2024-05-24 10:30:00,212.8,213.01,212.57,212.65,2041.0,210.9253,211.1335,210.6974,210.7766,2041.0
2024-05-24 10:35:00,212.75,212.95,212.66,212.91,4288.0,210.8758,211.074,210.7866,211.0344,4288.0
2024-05-24 10:40:00,213.03,213.04,212.82,212.82,424.0,211.1533,211.1632,210.9452,210.9452,424.0
2024-05-24 10:45:00,212.79,213.14,212.79,213.12,2066.0,210.9154,211.2623,210.9154,211.2425,2066.0
2024-05-24 10:50:00,213.01,213.01,213.01,213.01,100.0,211.1335,211.1335,211.1335,211.1335,100.0
2024-05-24 10:55:00,213.15,213.15,213.04,213.05,500.0,211.2722,211.2722,211.1632,211.1731,500.0
2024-05-24 11:00:00,213.01,213.25,213.01,213.25,763.0,211.1335,211.3714,211.1335,211.3714,763.0
2024-05-24 11:05:00,213.25,213.6,213.24,213.6,1716.0,211.3714,211.7183,211.3615,211.7183,1716.0
2024-05-24 11:10:00,213.7,213.9,213.69,213.9,1400.0,211.8174,212.0156,211.8075,212.0156,1400.0
2024-05-24 11:15:00,213.96,214.06,213.59,213.65,4946.0,212.0751,212.1742,211.7084,211.7678,4946.0
2024-05-24 11:20:00,213.79,213.97,213.79,213.94,1000.0,211.9066,212.085,211.9066,212.0553,1000.0
2024-05-24 11:25:00,214.02,214.19,213.82,213.82,3324.0,212.1346,212.3031,211.9363,211.9363,3324.0
2024-05-24 11:30:00,213.94,214.17,213.94,214.06,3578.0,212.0553,212.2833,212.0553,212.1742,3578.0
2024-05-24 11:35:00,214.15,214.18,213.69,213.77,4650.0,212.2634,212.2932,211.8075,211.8868,4650.0
2024-05-24 11:40:00,213.83,213.96,213.83,213.94,1200.0,211.9463,212.0751,211.9463,212.0553,1200.0
2024-05-24 11:45:00,213.89,214.0,213.86,214.0,3112.0,212.0057,212.1148,211.976,212.1148,3112.0
2024-05-24 11:50:00,214.0,214.0,213.62,213.64,2656.0,212.1148,212.1148,211.7381,211.7579,2656.0
2024-05-24 11:55:00,213.59,213.71,213.59,213.71,300.0,211.7084,211.8273,211.7084,211.8273,300.0
2024-05-24 12:00:00,213.71,214.37,213.7,214.01,24887.0,211.8273,212.4815,211.8174,212.1247,24887.0
2024-05-24 12:05:00,214.09,214.16,213.97,214.09,901.0,212.204,212.2733,212.085,212.204,901.0
2024-05-24 12:10:00,214.22,214.23,214.1,214.1,600.0,212.3328,212.3427,212.2139,212.2139,600.0
2024-05-24 12:15:00,214.08,214.08,214.04,214.04,300.0,212.1941,212.1941,212.1544,212.1544,300.0
2024-05-24 12:20:00,214.17,214.32,214.15,214.32,2892.0,212.2833,212.4319,212.2634,212.4319,2892.0
2024-05-24 12:25:00,214.32,214.49,214.32,214.33,1801.0,212.4319,212.6004,212.4319,212.4418,1801.0
2024-05-24 12:30:00,214.25,214.25,213.84,213.84,2039.0,212.3626,212.3626,211.9562,211.9562,2039.0
2024-05-24 12:35:00,213.84,213.84,213.45,213.54,1443.0,211.9562,211.9562,211.5696,211.6588,1443.0
2024-05-24 12:40:00,213.41,213.54,213.17,213.17,1201.0,211.53,211.6588,211.2921,211.2921,1201.0
2024-05-24 12:45:00,213.19,213.35,213.04,213.04,1548.0,211.3119,211.4705,211.1632,211.1632,1548.0
2024-05-24 12:50:00,212.89,213.14,212.89,213.14,2092.0,211.0145,211.2623,211.0145,211.2623,2092.0
2024-05-24 12:55:00,213.23,213.23,212.99,212.99,1504.0,211.3515,211.3515,211.1137,211.1137,1504.0
2024-05-24 13:00:00,213.0,213.19,213.0,213.19,893.0,211.1236,211.3119,211.1236,211.3119,893.0
2024-05-24 13:05:00,213.09,213.63,213.09,213.37,4308.0,211.2128,211.748,211.2128,211.4903,4308.0
2024-05-24 13:10:00,213.46,213.48,213.46,213.48,500.0,211.5795,211.5993,211.5795,211.5993,500.0
2024-05-24 13:15:00,213.38,213.41,213.22,213.41,4157.0,211.5002,211.53,211.3416,211.53,4157.0
2024-05-24 13:20:00,213.47,213.72,213.46,213.59,1799.0,211.5894,211.8372,211.5795,211.7084,1799.0
2024-05-24 13:25:00,213.71,213.71,213.47,213.47,1000.0,211.8273,211.8273,211.5894,211.5894,1000.0
2024-05-24 13:30:00,213.26,213.48,213.25,213.25,3606.0,211.3813,211.5993,211.3714,211.3714,3606.0
2024-05-24 13:35:00,213.32,213.32,213.28,213.28,780.0,211.4407,211.4407,211.4011,211.4011,780.0
2024-05-24 13:40:00,213.24,213.31,213.2,213.28,1952.0,211.3615,211.4308,211.3218,211.4011,1952.0
2024-05-24 13:45:00,213.3,213.3,213.28,213.3,505.0,211.4209,211.4209,211.4011,211.4209,505.0
2024-05-24 13:50:00,213.3,213.45,213.27,213.43,2271.0,211.4209,211.5696,211.3912,211.5498,2271.0
2024-05-24 13:55:00,213.43,213.7,213.43,213.64,1900.0,211.5498,211.8174,211.5498,211.7579,1900.0
2024-05-24 14:00:00,213.6,213.63,213.6,213.61,300.0,211.7183,211.748,211.7183,211.7282,300.0
2024-05-24 14:05:00,213.6,213.82,213.6,213.81,1529.0,211.7183,211.9363,211.7183,211.9264,1529.0
2024-05-24 14:10:00,213.75,213.75,213.53,213.53,5510.0,211.867,211.867,211.6489,211.6489,5510.0
2024-05-24 14:15:00,213.31,213.42,213.23,213.23,2256.0,211.4308,211.5399,211.3515,211.3515,2256.0
2024-05-24 14:20:00,213.22,213.28,213.14,213.18,4702.0,211.3416,211.4011,211.2623,211.302,4702.0
2024-05-24 14:25:00,213.14,213.2,213.06,213.2,2778.0,211.2623,211.3218,211.183,211.3218,2778.0
2024-05-24 14:30:00,213.24,213.24,213.06,213.1,1634.0,211.3615,211.3615,211.183,211.2227,1634.0
2024-05-24 14:35:00,213.09,213.09,212.9,213.06,5849.0,211.2128,211.2128,211.0244,211.183,5849.0
2024-05-24 14:40:00,212.93,213.05,212.93,212.97,2164.0,211.0542,211.1731,211.0542,211.0938,2164.0
2024-05-24 14:45:00,212.99,213.06,212.94,212.94,1308.0,211.1137,211.183,211.0641,211.0641,1308.0
2024-05-24 14:50:00,213.03,213.3,213.03,213.21,2570.0,211.1533,211.4209,211.1533,211.3317,2570.0
2024-05-24 14:55:00,213.16,213.59,213.14,213.43,3124.0,211.2822,211.7084,211.2623,211.5498,3124.0
2024-05-24 15:00:00,213.44,213.44,213.11,213.13,1405.0,211.5597,211.5597,211.2326,211.2524,1405.0
2024-05-24 15:05:00,213.16,213.31,213.16,213.26,1801.0,211.2822,211.4308,211.2822,211.3813,1801.0
2024-05-24 15:10:00,213.3,213.3,213.14,213.14,1800.0,211.4209,211.4209,211.2623,211.2623,1800.0
2024-05-24 15:15:00,213.1,213.15,213.08,213.1,2018.0,211.2227,211.2722,211.2029,211.2227,2018.0
2024-05-24 15:20:00,213.07,213.31,213.07,213.31,3521.0,211.1929,211.4308,211.1929,211.4308,3521.0
2024-05-24 15:25:00,213.2,213.2,212.9,212.92,4428.0,211.3218,211.3218,211.0244,211.0443,4428.0
2024-05-24 15:30:00,212.9,213.56,212.9,213.56,2637.0,211.0244,211.6786,211.0244,211.6786,2637.0
2024-05-24 15:35:00,213.51,213.51,213.18,213.18,6630.0,211.6291,211.6291,211.302,211.302,6630.0
2024-05-24 15:40:00,213.26,213.27,213.07,213.12,2755.0,211.3813,211.3912,211.1929,211.2425,2755.0
2024-05-24 15:45:00,213.11,213.14,212.91,213.03,6018.0,211.2326,211.2623,211.0344,211.1533,6018.0
2024-05-24 15:50:00,213.08,213.37,212.95,213.14,12167.0,211.2029,211.4903,211.074,211.2623,12167.0
2024-05-24 15:55:00,213.22,213.68,213.12,213.22,26615.0,211.3416,211.7976,211.2425,211.3416,26615.0
2024-05-28 09:30:00,212.41,213.53,211.0,212.04,18518.0,210.5388,211.6489,209.1412,210.172,18518.0
2024-05-28 09:35:00,211.92,212.36,210.48,210.48,3697.0,210.0531,210.4892,208.6258,208.6258,3697.0
2024-05-28 09:40:00,210.53,210.62,209.57,210.45,5989.0,208.6753,208.7645,207.7238,208.596,5989.0
2024-05-28 09:45:00,210.31,210.33,209.66,209.94,4005.0,208.4573,208.4771,207.813,208.0905,4005.0
2024-05-28 09:50:00,209.83,211.02,209.82,210.4,4755.0,207.9815,209.161,207.9716,208.5465,4755.0
2024-05-28 09:55:00,210.3,210.78,210.0,210.12,1541.0,208.4474,208.9231,208.15,208.2689,1541.0
2024-05-28 10:00:00,210.14,210.52,209.92,210.31,6417.0,208.2888,208.6654,208.0707,208.4573,6417.0
2024-05-28 10:05:00,210.18,210.29,208.89,208.89,5320.0,208.3284,208.4374,207.0498,207.0498,5320.0
2024-05-28 10:10:00,208.76,209.25,208.63,209.05,2955.0,206.9209,207.4066,206.7921,207.2084,2955.0
2024-05-28 10:15:00,209.07,209.59,208.9,209.27,4328.0,207.2282,207.7436,207.0597,207.4264,4328.0
2024-05-28 10:20:00,209.08,209.1,208.8,208.94,1323.0,207.2381,207.2579,206.9606,207.0993,1323.0
2024-05-28 10:25:00,208.81,209.51,208.81,209.51,2101.0,206.9705,207.6643,206.9705,207.6643,2101.0
2024-05-28 10:30:00,209.41,210.08,209.36,209.36,2691.0,207.5652,208.2293,207.5156,207.5156,2691.0
2024-05-28 10:35:00,209.4,209.43,208.81,208.81,3615.0,207.5553,207.585,206.9705,206.9705,3615.0
2024-05-28 10:40:00,208.8,208.91,208.65,208.68,1277.0,206.9606,207.0696,206.8119,206.8416,1277.0
2024-05-28 10:45:00,208.82,209.1,208.75,209.1,2527.0,206.9804,207.2579,206.911,207.2579,2527.0
2024-05-28 10:50:00,209.05,209.2,208.93,209.06,1568.0,207.2084,207.357,207.0894,207.2183,1568.0
2024-05-28 10:55:00,209.06,209.62,209.05,209.3,3625.0,207.2183,207.7733,207.2084,207.4562,3625.0
2024-05-28 11:00:00,209.46,209.46,208.81,208.9,5174.0,207.6148,207.6148,206.9705,207.0597,5174.0
2024-05-28 11:05:00,208.87,208.88,208.68,208.81,2110.0,207.0299,207.0399,206.8416,206.9705,2110.0
2024-05-28 11:10:00,208.77,208.82,208.77,208.82,200.0,206.9308,206.9804,206.9308,206.9804,200.0
2024-05-28 11:15:00,208.64,208.69,208.56,208.56,500.0,206.802,206.8515,206.7227,206.7227,500.0
2024-05-28 11:20:00,208.56,208.73,208.55,208.55,1107.0,206.7227,206.8912,206.7128,206.7128,1107.0
2024-05-28 11:25:00,208.5,208.51,208.49,208.51,538.0,206.6632,206.6731,206.6533,206.6731,538.0
2024-05-28 11:30:00,208.44,208.55,208.1,208.1,1936.0,206.6037,206.7128,206.2667,206.2667,1936.0
2024-05-28 11:35:00,208.12,208.7,208.12,208.56,3318.0,206.2866,206.8614,206.2866,206.7227,3318.0
2024-05-28 11:40:00,208.7,208.71,208.43,208.44,600.0,206.8614,206.8714,206.5938,206.6037,600.0
2024-05-28 11:45:00,208.66,208.71,208.47,208.57,1343.0,206.8218,206.8714,206.6335,206.7326,1343.0
2024-05-28 11:50:00,208.67,208.88,208.58,208.88,1609.0,206.8317,207.0399,206.7425,207.0399,1609.0
2024-05-28 11:55:00,208.79,208.79,208.79,208.79,316.0,206.9507,206.9507,206.9507,206.9507,316.0
2024-05-28 12:00:00,208.81,208.81,208.52,208.53,3598.0,206.9705,206.9705,206.683,206.6929,3598.0
2024-05-28 12:05:00,208.37,208.54,208.05,208.54,6571.0,206.5344,206.7029,206.2172,206.7029,6571.0
2024-05-28 12:10:00,208.64,208.8,208.63,208.71,1000.0,206.802,206.9606,206.7921,206.8714,1000.0
2024-05-28 12:15:00,208.82,208.82,208.7,208.72,719.0,206.9804,206.9804,206.8614,206.8813,719.0
2024-05-28 12:20:00,208.65,208.73,208.65,208.73,219.0,206.8119,206.8912,206.8119,206.8912,219.0
2024-05-28 12:25:00,208.69,208.69,208.29,208.54,3478.0,206.8515,206.8515,206.4551,206.7029,3478.0
2024-05-28 12:30:00,208.31,208.31,207.91,207.93,2687.0,206.4749,206.4749,206.0784,206.0982,2687.0
2024-05-28 12:35:00,208.04,208.04,207.88,207.88,550.0,206.2073,206.2073,206.0487,206.0487,550.0
2024-05-28 12:40:00,207.85,208.07,207.83,207.83,1056.0,206.0189,206.237,205.9991,205.9991,1056.0
2024-05-28 12:45:00,207.86,207.86,207.62,207.7,1991.0,206.0288,206.0288,205.791,205.8703,1991.0
2024-05-28 12:50:00,207.73,208.07,207.73,208.03,3361.0,205.9,206.237,205.9,206.1973,3361.0
2024-05-28 12:55:00,207.92,207.92,207.42,207.56,1169.0,206.0883,206.0883,205.5927,205.7315,1169.0
2024-05-28 13:00:00,207.42,207.51,207.33,207.51,902.0,205.5927,205.6819,205.5035,205.6819,902.0
2024-05-28 13:05:00,207.22,207.66,207.22,207.62,1550.0,205.3945,205.8306,205.3945,205.791,1550.0
2024-05-28 13:10:00,207.58,207.85,207.58,207.76,600.0,205.7513,206.0189,205.7513,205.9297,600.0
2024-05-28 13:15:00,207.76,207.84,207.65,207.72,828.0,205.9297,206.009,205.8207,205.8901,828.0
2024-05-28 13:20:00,207.66,207.83,207.51,207.56,1500.0,205.8306,205.9991,205.6819,205.7315,1500.0
2024-05-28 13:25:00,207.56,207.56,207.42,207.42,300.0,205.7315,205.7315,205.5927,205.5927,300.0
2024-05-28 13:30:00,207.56,207.56,207.44,207.44,522.0,205.7315,205.7315,205.6125,205.6125,522.0
2024-05-28 13:35:00,207.55,207.67,207.43,207.67,325.0,205.7216,205.8405,205.6026,205.8405,325.0
2024-05-28 13:40:00,207.45,207.58,207.43,207.53,1246.0,205.6225,205.7513,205.6026,205.7018,1246.0
2024-05-28 13:45:00,207.42,207.45,207.28,207.28,1200.0,205.5927,205.6225,205.454,205.454,1200.0
2024-05-28 13:50:00,207.13,207.28,207.02,207.2,1954.0,205.3053,205.454,205.1962,205.3747,1954.0
2024-05-28 13:55:00,207.28,207.28,207.05,207.22,518.0,205.454,205.454,205.226,205.3945,518.0
2024-05-28 14:00:00,207.03,207.27,206.93,207.09,3096.0,205.2062,205.444,205.107,205.2656,3096.0
2024-05-28 14:05:00,207.13,207.3,207.12,207.24,2045.0,205.3053,205.4738,205.2954,205.4143,2045.0
2024-05-28 14:10:00,207.17,207.33,206.8,207.33,9034.0,205.3449,205.5035,204.9782,205.5035,9034.0
2024-05-28 14:15:00,207.28,207.36,207.22,207.26,607.0,205.454,205.5333,205.3945,205.4341,607.0
2024-05-28 14:20:00,207.28,207.47,207.17,207.37,3772.0,205.454,205.6423,205.3449,205.5432,3772.0
2024-05-28 14:25:00,207.31,207.61,207.01,207.06,15866.0,205.4837,205.781,205.1863,205.2359,15866.0
2024-05-28 14:30:00,206.92,207.02,206.55,206.55,3314.0,205.0971,205.1962,204.7304,204.7304,3314.0
2024-05-28 14:35:00,206.69,206.82,206.16,206.32,2570.0,204.8692,204.998,204.3438,204.5024,2570.0
2024-05-28 14:40:00,206.33,206.5,206.21,206.21,8338.0,204.5123,204.6808,204.3934,204.3934,8338.0
2024-05-28 14:45:00,206.17,207.07,206.17,206.99,5449.0,204.3537,205.2458,204.3537,205.1665,5449.0
2024-05-28 14:50:00,206.99,207.03,206.9,206.94,803.0,205.1665,205.2062,205.0773,205.117,803.0
2024-05-28 14:55:00,207.08,207.25,206.76,206.91,4265.0,205.2557,205.4242,204.9385,205.0872,4265.0
2024-05-28 15:00:00,206.71,206.92,206.71,206.74,1871.0,204.889,205.0971,204.889,204.9187,1871.0
2024-05-28 15:05:00,206.7,206.7,206.67,206.67,200.0,204.8791,204.8791,204.8493,204.8493,200.0
2024-05-28 15:10:00,206.8,206.87,206.65,206.85,5006.0,204.9782,205.0476,204.8295,205.0277,5006.0
2024-05-28 15:15:00,206.8,206.9,206.56,206.62,7649.0,204.9782,205.0773,204.7403,204.7998,7649.0
2024-05-28 15:20:00,206.62,206.75,206.61,206.74,3680.0,204.7998,204.9286,204.7899,204.9187,3680.0
2024-05-28 15:25:00,206.72,207.02,206.72,206.72,5522.0,204.8989,205.1962,204.8989,204.8989,5522.0
2024-05-28 15:30:00,206.75,207.42,206.75,207.17,11079.0,204.9286,205.5927,204.9286,205.3449,11079.0
2024-05-28 15:35:00,207.14,207.44,207.1,207.44,17516.0,205.3152,205.6125,205.2755,205.6125,17516.0
2024-05-28 15:40:00,207.43,207.62,207.43,207.45,11245.0,205.6026,205.791,205.6026,205.6225,11245.0
2024-05-28 15:45:00,207.52,207.57,207.21,207.51,10152.0,205.6918,205.7414,205.3846,205.6819,10152.0
2024-05-28 15:50:00,207.43,207.93,207.27,207.64,23308.0,205.6026,206.0982,205.444,205.8108,23308.0
2024-05-28 15:55:00,207.69,207.69,206.96,207.23,72646.0,205.8603,205.8603,205.1368,205.4044,72646.0
2024-05-29 09:30:00,205.16,205.9,205.01,205.74,11019.0,203.3526,204.0861,203.204,203.9275,11019.0
2024-05-29 09:35:00,205.73,206.88,205.73,206.53,2300.0,203.9176,205.0575,203.9176,204.7106,2300.0
2024-05-29 09:40:00,206.45,206.59,206.23,206.59,520.0,204.6313,204.77,204.4132,204.77,520.0
2024-05-29 09:45:00,206.42,206.63,206.08,206.3,3843.0,204.6015,204.8097,204.2645,204.4826,3843.0
2024-05-29 09:50:00,206.55,206.58,205.8,205.8,3103.0,204.7304,204.7601,203.987,203.987,3103.0
2024-05-29 09:55:00,205.81,206.56,205.77,206.3,6092.0,203.9969,204.7403,203.9573,204.4826,6092.0
2024-05-29 10:00:00,206.49,207.14,206.49,207.07,925.0,204.6709,205.3152,204.6709,205.2458,925.0
2024-05-29 10:05:00,206.93,206.93,206.39,206.52,1910.0,205.107,205.107,204.5718,204.7007,1910.0
2024-05-29 10:10:00,206.28,206.36,206.0,206.0,1406.0,204.4628,204.5421,204.1852,204.1852,1406.0
2024-05-29 10:15:00,206.12,207.33,206.12,207.11,9585.0,204.3042,205.5035,204.3042,205.2855,9585.0
2024-05-29 10:20:00,207.29,207.43,207.19,207.41,2647.0,205.4639,205.6026,205.3647,205.5828,2647.0
2024-05-29 10:25:00,207.61,207.7,207.61,207.61,744.0,205.781,205.8703,205.781,205.781,744.0
2024-05-29 10:30:00,207.43,207.74,207.39,207.46,2941.0,205.6026,205.9099,205.563,205.6324,2941.0
2024-05-29 10:35:00,207.38,207.4,206.91,207.1,6468.0,205.5531,205.5729,205.0872,205.2755,6468.0
2024-05-29 10:40:00,207.09,207.55,207.09,207.22,3414.0,205.2656,205.7216,205.2656,205.3945,3414.0
2024-05-29 10:45:00,206.91,207.33,206.91,207.09,1073.0,205.0872,205.5035,205.0872,205.2656,1073.0
2024-05-29 10:50:00,207.01,207.01,206.48,206.48,3500.0,205.1863,205.1863,204.661,204.661,3500.0
2024-05-29 10:55:00,206.59,206.71,206.23,206.52,2875.0,204.77,204.889,204.4132,204.7007,2875.0
2024-05-29 11:00:00,206.56,206.56,206.08,206.34,2587.0,204.7403,204.7403,204.2645,204.5222,2587.0
2024-05-29 11:05:00,206.43,206.51,206.08,206.16,2904.0,204.6114,204.6907,204.2645,204.3438,2904.0
2024-05-29 11:10:00,206.2,206.27,206.03,206.03,2729.0,204.3835,204.4529,204.215,204.215,2729.0
2024-05-29 11:15:00,206.11,206.33,206.03,206.12,3214.0,204.2943,204.5123,204.215,204.3042,3214.0
2024-05-29 11:20:00,206.13,206.44,206.12,206.44,3411.0,204.3141,204.6214,204.3042,204.6214,3411.0
2024-05-29 11:25:00,206.57,206.57,206.43,206.43,400.0,204.7502,204.7502,204.6114,204.6114,400.0
2024-05-29 11:30:00,206.53,206.64,206.24,206.45,3119.0,204.7106,204.8196,204.4231,204.6313,3119.0
2024-05-29 11:35:00,206.4,206.4,206.18,206.34,1328.0,204.5817,204.5817,204.3636,204.5222,1328.0
2024-05-29 11:40:00,206.34,207.03,206.27,207.03,3928.0,204.5222,205.2062,204.4529,205.2062,3928.0
2024-05-29 11:45:00,206.99,207.04,206.72,206.81,2000.0,205.1665,205.2161,204.8989,204.9881,2000.0
2024-05-29 11:50:00,206.82,206.82,206.56,206.57,3391.0,204.998,204.998,204.7403,204.7502,3391.0
2024-05-29 11:55:00,206.77,206.9,206.35,206.59,5223.0,204.9485,205.0773,204.5322,204.77,5223.0
2024-05-29 12:00:00,206.46,206.52,206.21,206.21,1012.0,204.6412,204.7007,204.3934,204.3934,1012.0
2024-05-29 12:05:00,206.24,206.31,205.84,206.04,2787.0,204.4231,204.4925,204.0266,204.2249,2787.0
2024-05-29 12:10:00,206.08,206.18,205.91,205.91,1131.0,204.2645,204.3636,204.096,204.096,1131.0
2024-05-29 12:15:00,206.05,206.05,205.91,205.92,300.0,204.2348,204.2348,204.096,204.1059,300.0
2024-05-29 12:20:00,206.06,206.08,205.96,206.06,3488.0,204.2447,204.2645,204.1456,204.2447,3488.0
2024-05-29 12:25:00,206.09,206.56,206.08,206.56,2909.0,204.2744,204.7403,204.2645,204.7403,2909.0
2024-05-29 12:30:00,206.43,206.75,206.27,206.75,4650.0,204.6114,204.9286,204.4529,204.9286,4650.0
2024-05-29 12:35:00,206.58,206.87,206.58,206.87,1138.0,204.7601,205.0476,204.7601,205.0476,1138.0
2024-05-29 12:40:00,206.85,206.86,206.65,206.78,1524.0,205.0277,205.0377,204.8295,204.9584,1524.0
2024-05-29 12:45:00,206.85,206.93,206.74,206.84,691.0,205.0277,205.107,204.9187,205.0178,691.0
2024-05-29 12:50:00,206.84,207.04,206.48,206.48,4110.0,205.0178,205.2161,204.661,204.661,4110.0
2024-05-29 12:55:00,206.54,206.62,206.43,206.47,1012.0,204.7205,204.7998,204.6114,204.6511,1012.0
2024-05-29 13:00:00,206.33,206.46,206.08,206.11,1974.0,204.5123,204.6412,204.2645,204.2943,1974.0
2024-05-29 13:05:00,206.3,206.38,206.22,206.22,1750.0,204.4826,204.5619,204.4033,204.4033,1750.0
2024-05-29 13:10:00,206.37,206.37,206.1,206.25,3547.0,204.552,204.552,204.2844,204.433,3547.0
2024-05-29 13:15:00,206.17,206.26,206.01,206.09,4393.0,204.3537,204.4429,204.1951,204.2744,4393.0
2024-05-29 13:20:00,206.09,206.18,206.02,206.12,5640.0,204.2744,204.3636,204.2051,204.3042,5640.0
2024-05-29 13:25:00,206.04,206.66,206.04,206.66,3397.0,204.2249,204.8394,204.2249,204.8394,3397.0
2024-05-29 13:30:00,206.61,206.68,206.5,206.5,1619.0,204.7899,204.8592,204.6808,204.6808,1619.0
2024-05-29 13:35:00,206.44,206.55,206.28,206.55,2200.0,204.6214,204.7304,204.4628,204.7304,2200.0
2024-05-29 13:40:00,206.59,206.59,206.48,206.49,1600.0,204.77,204.77,204.661,204.6709,1600.0
2024-05-29 13:45:00,206.57,206.64,206.49,206.64,1028.0,204.7502,204.8196,204.6709,204.8196,1028.0
2024-05-29 13:50:00,206.73,206.83,206.71,206.76,964.0,204.9088,205.0079,204.889,204.9385,964.0
2024-05-29 13:55:00,206.75,206.81,206.73,206.81,1455.0,204.9286,204.9881,204.9088,204.9881,1455.0
2024-05-29 14:00:00,206.81,206.92,206.77,206.78,1785.0,204.9881,205.0971,204.9485,204.9584,1785.0
2024-05-29 14:05:00,206.73,206.87,206.59,206.59,5383.0,204.9088,205.0476,204.77,204.77,5383.0
2024-05-29 14:10:00,206.7,206.74,206.67,206.68,669.0,204.8791,204.9187,204.8493,204.8592,669.0
2024-05-29 14:15:00,206.61,206.61,206.51,206.52,1367.0,204.7899,204.7899,204.6907,204.7007,1367.0
2024-05-29 14:20:00,206.56,206.56,206.45,206.47,1050.0,204.7403,204.7403,204.6313,204.6511,1050.0
2024-05-29 14:25:00,206.46,206.52,206.2,206.28,3729.0,204.6412,204.7007,204.3835,204.4628,3729.0
2024-05-29 14:30:00,206.34,206.35,206.04,206.06,1626.0,204.5222,204.5322,204.2249,204.2447,1626.0
2024-05-29 14:35:00,206.04,206.05,205.98,205.98,1047.0,204.2249,204.2348,204.1654,204.1654,1047.0
2024-05-29 14:40:00,206.04,206.35,206.04,206.35,1797.0,204.2249,204.5322,204.2249,204.5322,1797.0
2024-05-29 14:45:00,206.14,206.22,206.14,206.22,700.0,204.324,204.4033,204.324,204.4033,700.0
2024-05-29 14:50:00,206.19,206.19,205.81,205.81,1776.0,204.3736,204.3736,203.9969,203.9969,1776.0
2024-05-29 14:55:00,205.9,205.9,205.69,205.69,2376.0,204.0861,204.0861,203.878,203.878,2376.0
2024-05-29 15:00:00,205.75,205.84,205.62,205.77,2220.0,203.9374,204.0266,203.8086,203.9573,2220.0
2024-05-29 15:05:00,205.77,205.77,205.71,205.73,1748.0,203.9573,203.9573,203.8978,203.9176,1748.0
2024-05-29 15:10:00,205.82,205.9,205.82,205.9,624.0,204.0068,204.0861,204.0068,204.0861,624.0
2024-05-29 15:15:00,206.03,206.03,205.98,205.98,500.0,204.215,204.215,204.1654,204.1654,500.0
2024-05-29 15:20:00,206.12,206.22,206.12,206.19,344.0,204.3042,204.4033,204.3042,204.3736,344.0
2024-05-29 15:25:00,206.23,206.29,206.18,206.18,1234.0,204.4132,204.4727,204.3636,204.3636,1234.0
2024-05-29 15:30:00,206.18,206.2,205.98,206.12,2673.0,204.3636,204.3835,204.1654,204.3042,2673.0
2024-05-29 15:35:00,206.08,206.21,206.07,206.21,2172.0,204.2645,204.3934,204.2546,204.3934,2172.0
2024-05-29 15:40:00,206.2,206.27,206.01,206.01,5343.0,204.3835,204.4529,204.1951,204.1951,5343.0
2024-05-29 15:45:00,206.0,206.07,205.75,205.81,7965.0,204.1852,204.2546,203.9374,203.9969,7965.0
2024-05-29 15:50:00,205.82,205.91,205.68,205.72,14484.0,204.0068,204.096,203.8681,203.9077,14484.0
2024-05-29 15:55:00,205.66,206.04,205.5,206.01,41721.0,203.8482,204.2249,203.6896,204.1951,41721.0
2024-05-30 09:30:00,205.9,206.43,205.65,206.43,7864.0,204.0861,204.6114,203.8383,204.6114,7864.0
2024-05-30 09:35:00,206.42,206.77,206.32,206.77,1066.0,204.6015,204.9485,204.5024,204.9485,1066.0
2024-05-30 09:40:00,206.39,206.39,206.11,206.11,1005.0,204.5718,204.5718,204.2943,204.2943,1005.0
2024-05-30 09:45:00,206.24,207.0,206.09,206.55,2600.0,204.4231,205.1764,204.2744,204.7304,2600.0
2024-05-30 09:50:00,206.6,207.1,206.6,207.07,515.0,204.7799,205.2755,204.7799,205.2458,515.0
2024-05-30 09:55:00,207.07,207.07,207.07,207.07,0.0,205.2458,205.2458,205.2458,205.2458,0.0
2024-05-30 10:00:00,207.01,207.38,206.83,207.35,6093.0,205.1863,205.5531,205.0079,205.5233,6093.0
2024-05-30 10:05:00,207.15,207.15,206.72,206.72,1219.0,205.3251,205.3251,204.8989,204.8989,1219.0
2024-05-30 10:10:00,206.82,207.38,206.82,207.29,2367.0,204.998,205.5531,204.998,205.4639,2367.0
2024-05-30 10:15:00,207.43,207.85,207.31,207.85,1007.0,205.6026,206.0189,205.4837,206.0189,1007.0
2024-05-30 10:20:00,207.76,208.09,207.7,208.09,510.0,205.9297,206.2568,205.8703,206.2568,510.0
2024-05-30 10:25:00,207.99,208.23,207.72,208.14,3397.0,206.1577,206.3956,205.8901,206.3064,3397.0
2024-05-30 10:30:00,208.21,208.23,208.09,208.2,752.0,206.3758,206.3956,206.2568,206.3659,752.0
2024-05-30 10:35:00,208.22,208.3,207.13,207.13,2660.0,206.3857,206.465,205.3053,205.3053,2660.0
2024-05-30 10:40:00,207.11,207.27,207.0,207.19,800.0,205.2855,205.444,205.1764,205.3647,800.0
2024-05-30 10:45:00,207.14,207.16,207.13,207.16,746.0,205.3152,205.335,205.3053,205.335,746.0
2024-05-30 10:50:00,207.09,207.49,207.09,207.49,1022.0,205.2656,205.6621,205.2656,205.6621,1022.0
2024-05-30 10:55:00,207.87,207.87,207.55,207.56,611.0,206.0388,206.0388,205.7216,205.7315,611.0
2024-05-30 11:00:00,207.65,207.83,207.65,207.7,820.0,205.8207,205.9991,205.8207,205.8703,820.0
2024-05-30 11:05:00,207.63,207.9,207.45,207.9,2429.0,205.8009,206.0685,205.6225,206.0685,2429.0
2024-05-30 11:10:00,207.88,208.21,207.75,208.21,2084.0,206.0487,206.3758,205.9198,206.3758,2084.0
2024-05-30 11:15:00,208.25,208.45,208.11,208.18,2321.0,206.4154,206.6136,206.2766,206.346,2321.0
2024-05-30 11:20:00,208.18,208.25,207.97,208.23,7429.0,206.346,206.4154,206.1379,206.3956,7429.0
2024-05-30 11:25:00,208.18,208.37,208.1,208.12,1831.0,206.346,206.5344,206.2667,206.2866,1831.0
2024-05-30 11:30:00,208.22,208.36,208.03,208.16,2689.0,206.3857,206.5244,206.1973,206.3262,2689.0
2024-05-30 11:35:00,208.08,208.11,207.87,208.09,1300.0,206.2469,206.2766,206.0388,206.2568,1300.0
2024-05-30 11:40:00,208.01,208.17,208.01,208.17,600.0,206.1775,206.3361,206.1775,206.3361,600.0
2024-05-30 11:45:00,208.16,208.18,208.04,208.18,700.0,206.3262,206.346,206.2073,206.346,700.0
2024-05-30 11:50:00,208.11,208.12,208.11,208.12,300.0,206.2766,206.2866,206.2766,206.2866,300.0
2024-05-30 11:55:00,208.24,208.76,208.24,208.34,6155.0,206.4055,206.9209,206.4055,206.5046,6155.0
2024-05-30 12:00:00,208.48,208.63,208.18,208.6,1108.0,206.6434,206.7921,206.346,206.7623,1108.0
2024-05-30 12:05:00,208.62,208.77,208.45,208.63,2022.0,206.7822,206.9308,206.6136,206.7921,2022.0
2024-05-30 12:10:00,208.72,208.84,208.53,208.56,9018.0,206.8813,207.0002,206.6929,206.7227,9018.0
2024-05-30 12:15:00,208.72,208.93,208.66,208.91,1608.0,206.8813,207.0894,206.8218,207.0696,1608.0
2024-05-30 12:20:00,208.91,209.33,208.9,209.25,1637.0,207.0696,207.4859,207.0597,207.4066,1637.0
2024-05-30 12:25:00,209.32,209.44,209.21,209.35,5616.0,207.476,207.5949,207.367,207.5057,5616.0
2024-05-30 12:30:00,209.36,209.38,208.8,209.23,8798.0,207.5156,207.5355,206.9606,207.3868,8798.0
2024-05-30 12:35:00,209.25,209.43,209.21,209.38,1600.0,207.4066,207.585,207.367,207.5355,1600.0
2024-05-30 12:40:00,209.28,209.52,209.28,209.51,2906.0,207.4363,207.6742,207.4363,207.6643,2906.0
2024-05-30 12:45:00,209.51,209.88,209.42,209.42,4439.0,207.6643,208.0311,207.5751,207.5751,4439.0
2024-05-30 12:50:00,209.34,209.63,209.3,209.51,1704.0,207.4958,207.7833,207.4562,207.6643,1704.0
2024-05-30 12:55:00,209.36,209.41,209.33,209.41,645.0,207.5156,207.5652,207.4859,207.5652,645.0
2024-05-30 13:00:00,209.33,209.63,209.29,209.57,2786.0,207.4859,207.7833,207.4462,207.7238,2786.0
2024-05-30 13:05:00,209.55,209.68,209.55,209.67,400.0,207.704,207.8328,207.704,207.8229,400.0
2024-05-30 13:10:00,209.73,209.95,209.71,209.77,1654.0,207.8824,208.1004,207.8625,207.922,1654.0
2024-05-30 13:15:00,209.72,209.76,209.7,209.76,300.0,207.8725,207.9121,207.8526,207.9121,300.0
2024-05-30 13:20:00,209.79,209.96,209.59,209.66,3854.0,207.9418,208.1103,207.7436,207.813,3854.0
2024-05-30 13:25:00,209.53,209.74,209.44,209.65,1497.0,207.6841,207.8923,207.5949,207.8031,1497.0
2024-05-30 13:30:00,209.59,209.73,209.58,209.72,1000.0,207.7436,207.8824,207.7337,207.8725,1000.0
2024-05-30 13:35:00,209.68,209.79,209.51,209.51,2931.0,207.8328,207.9418,207.6643,207.6643,2931.0
2024-05-30 13:40:00,209.61,209.61,208.56,208.66,3530.0,207.7634,207.7634,206.7227,206.8218,3530.0
2024-05-30 13:45:00,208.58,209.0,208.57,208.89,2795.0,206.7425,207.1588,206.7326,207.0498,2795.0
2024-05-30 13:50:00,208.9,209.02,208.89,208.99,3350.0,207.0597,207.1786,207.0498,207.1489,3350.0
2024-05-30 13:55:00,209.0,209.0,208.68,208.68,900.0,207.1588,207.1588,206.8416,206.8416,900.0
2024-05-30 14:00:00,208.62,208.63,208.36,208.61,900.0,206.7822,206.7921,206.5244,206.7722,900.0
2024-05-30 14:05:00,208.44,208.96,208.42,208.96,4091.0,206.6037,207.1192,206.5839,207.1192,4091.0
2024-05-30 14:10:00,208.87,208.87,208.67,208.73,2200.0,207.0299,207.0299,206.8317,206.8912,2200.0
2024-05-30 14:15:00,208.69,208.82,208.54,208.82,1100.0,206.8515,206.9804,206.7029,206.9804,1100.0
2024-05-30 14:20:00,208.86,208.91,208.75,208.78,2370.0,207.02,207.0696,206.911,206.9407,2370.0
2024-05-30 14:25:00,208.81,208.85,208.65,208.77,6508.0,206.9705,207.0101,206.8119,206.9308,6508.0
2024-05-30 14:30:00,208.78,208.8,208.41,208.73,3413.0,206.9407,206.9606,206.574,206.8912,3413.0
2024-05-30 14:35:00,208.72,208.84,208.68,208.84,1840.0,206.8813,207.0002,206.8416,207.0002,1840.0
2024-05-30 14:40:00,208.76,208.85,208.68,208.83,696.0,206.9209,207.0101,206.8416,206.9903,696.0
2024-05-30 14:45:00,208.9,208.92,208.67,208.75,1441.0,207.0597,207.0795,206.8317,206.911,1441.0
2024-05-30 14:50:00,208.76,208.76,208.76,208.76,100.0,206.9209,206.9209,206.9209,206.9209,100.0
2024-05-30 14:55:00,208.9,209.29,208.78,209.29,2692.0,207.0597,207.4462,206.9407,207.4462,2692.0
2024-05-30 15:00:00,209.29,209.29,208.8,208.87,3689.0,207.4462,207.4462,206.9606,207.0299,3689.0
2024-05-30 15:05:00,208.79,209.0,208.79,208.93,700.0,206.9507,207.1588,206.9507,207.0894,700.0
2024-05-30 15:10:00,208.93,209.06,208.93,209.06,613.0,207.0894,207.2183,207.0894,207.2183,613.0
2024-05-30 15:15:00,208.85,209.09,208.6,209.09,3839.0,207.0101,207.248,206.7623,207.248,3839.0
2024-05-30 15:20:00,209.09,209.38,209.01,209.38,6462.0,207.248,207.5355,207.1687,207.5355,6462.0
2024-05-30 15:25:00,209.31,209.53,209.3,209.43,2297.0,207.4661,207.6841,207.4562,207.585,2297.0
2024-05-30 15:30:00,209.52,210.02,209.52,209.89,12314.0,207.6742,208.1698,207.6742,208.041,12314.0
2024-05-30 15:35:00,209.93,209.93,209.56,209.78,8677.0,208.0806,208.0806,207.7139,207.9319,8677.0
2024-05-30 15:40:00,209.78,209.96,209.51,209.56,9638.0,207.9319,208.1103,207.6643,207.7139,9638.0
2024-05-30 15:45:00,209.53,209.94,209.48,209.5,7711.0,207.6841,208.0905,207.6346,207.6544,7711.0
2024-05-30 15:50:00,209.44,209.6,209.08,209.59,10333.0,207.5949,207.7535,207.2381,207.7436,10333.0
2024-05-30 15:55:00,209.61,209.7,209.24,209.35,31964.0,207.7634,207.8526,207.3967,207.5057,31964.0
2024-05-31 09:30:00,209.1,210.76,208.19,210.76,7733.0,207.2579,208.9033,206.3559,208.9033,7733.0
2024-05-31 09:35:00,210.76,210.76,210.59,210.75,800.0,208.9033,208.9033,208.7348,208.8934,800.0
2024-05-31 09:40:00,210.89,210.94,210.87,210.94,1206.0,209.0322,209.0817,209.0123,209.0817,1206.0
2024-05-31 09:45:00,210.86,210.88,209.06,209.23,4382.0,209.0024,209.0222,207.2183,207.3868,4382.0
2024-05-31 09:50:00,209.42,209.42,208.88,209.04,1343.0,207.5751,207.5751,207.0399,207.1985,1343.0
2024-05-31 09:55:00,208.8,208.8,208.07,208.07,2708.0,206.9606,206.9606,206.237,206.237,2708.0
2024-05-31 10:00:00,208.09,208.29,207.97,208.15,1333.0,206.2568,206.4551,206.1379,206.3163,1333.0
2024-05-31 10:05:00,207.88,207.88,207.3,207.33,2986.0,206.0487,206.0487,205.4738,205.5035,2986.0
2024-05-31 10:10:00,207.29,207.52,206.96,206.96,3809.0,205.4639,205.6918,205.1368,205.1368,3809.0
2024-05-31 10:15:00,206.96,207.86,206.96,207.81,2501.0,205.1368,206.0288,205.1368,205.9793,2501.0
2024-05-31 10:20:00,208.0,208.0,207.45,207.61,1072.0,206.1676,206.1676,205.6225,205.781,1072.0
2024-05-31 10:25:00,207.48,208.22,207.36,207.95,4398.0,205.6522,206.3857,205.5333,206.1181,4398.0
2024-05-31 10:30:00,207.7,207.88,207.53,207.63,3090.0,205.8703,206.0487,205.7018,205.8009,3090.0
2024-05-31 10:35:00,207.56,207.64,207.1,207.31,7444.0,205.7315,205.8108,205.2755,205.4837,7444.0
2024-05-31 10:40:00,207.28,207.28,206.97,206.97,1000.0,205.454,205.454,205.1467,205.1467,1000.0
2024-05-31 10:45:00,206.87,206.89,206.7,206.7,1400.0,205.0476,205.0674,204.8791,204.8791,1400.0
2024-05-31 10:50:00,206.48,206.65,206.3,206.65,4131.0,204.661,204.8295,204.4826,204.8295,4131.0
2024-05-31 10:55:00,206.7,206.74,206.28,206.38,5317.0,204.8791,204.9187,204.4628,204.5619,5317.0
2024-05-31 11:00:00,206.43,206.48,206.2,206.24,7866.0,204.6114,204.661,204.3835,204.4231,7866.0
2024-05-31 11:05:00,206.39,206.95,206.27,206.85,6049.0,204.5718,205.1269,204.4529,205.0277,6049.0
2024-05-31 11:10:00,206.83,206.85,206.35,206.38,2522.0,205.0079,205.0277,204.5322,204.5619,2522.0
2024-05-31 11:15:00,206.22,206.26,206.0,206.0,2403.0,204.4033,204.4429,204.1852,204.1852,2403.0
2024-05-31 11:20:00,206.06,206.25,206.06,206.23,2516.0,204.2447,204.433,204.2447,204.4132,2516.0
2024-05-31 11:25:00,206.21,206.22,205.97,206.0,2102.0,204.3934,204.4033,204.1555,204.1852,2102.0
2024-05-31 11:30:00,206.0,206.01,205.78,205.78,3926.0,204.1852,204.1951,203.9672,203.9672,3926.0
2024-05-31 11:35:00,205.91,207.38,205.91,207.38,21272.0,204.096,205.5531,204.096,205.5531,21272.0
2024-05-31 11:40:00,207.27,207.27,206.78,206.78,1510.0,205.444,205.444,204.9584,204.9584,1510.0
2024-05-31 11:45:00,207.18,207.18,207.14,207.14,400.0,205.3548,205.3548,205.3152,205.3152,400.0
2024-05-31 11:50:00,207.22,207.25,206.94,207.04,3979.0,205.3945,205.4242,205.117,205.2161,3979.0
2024-05-31 11:55:00,206.8,206.8,206.62,206.63,461.0,204.9782,204.9782,204.7998,204.8097,461.0
2024-05-31 12:00:00,206.48,206.48,206.27,206.27,406.0,204.661,204.661,204.4529,204.4529,406.0
2024-05-31 12:05:00,206.31,206.39,206.31,206.39,793.0,204.4925,204.5718,204.4925,204.5718,793.0
2024-05-31 12:10:00,206.21,206.4,206.21,206.4,344.0,204.3934,204.5817,204.3934,204.5817,344.0
2024-05-31 12:15:00,206.28,206.33,206.28,206.33,402.0,204.4628,204.5123,204.4628,204.5123,402.0
2024-05-31 12:20:00,206.2,206.37,206.17,206.17,523.0,204.3835,204.552,204.3537,204.3537,523.0
2024-05-31 12:25:00,206.28,206.39,206.19,206.28,794.0,204.4628,204.5718,204.3736,204.4628,794.0
2024-05-31 12:30:00,206.17,206.37,206.17,206.35,2018.0,204.3537,204.552,204.3537,204.5322,2018.0
2024-05-31 12:35:00,206.38,206.39,206.38,206.38,150.0,204.5619,204.5718,204.5619,204.5619,150.0
2024-05-31 12:40:00,206.39,206.39,206.39,206.39,100.0,204.5718,204.5718,204.5718,204.5718,100.0
2024-05-31 12:45:00,206.24,206.25,206.24,206.24,294.0,204.4231,204.433,204.4231,204.4231,294.0
2024-05-31 12:50:00,206.23,206.24,206.02,206.13,1375.0,204.4132,204.4231,204.2051,204.3141,1375.0
2024-05-31 12:55:00,205.97,205.97,205.97,205.97,100.0,204.1555,204.1555,204.1555,204.1555,100.0
2024-05-31 13:00:00,205.97,206.15,205.97,206.15,612.0,204.1555,204.3339,204.1555,204.3339,612.0
2024-05-31 13:05:00,206.26,206.28,206.04,206.04,892.0,204.4429,204.4628,204.2249,204.2249,892.0
2024-05-31 13:10:00,206.28,206.29,206.28,206.29,250.0,204.4628,204.4727,204.4628,204.4727,250.0
2024-05-31 13:15:00,206.39,206.94,206.35,206.91,4536.0,204.5718,205.117,204.5322,205.0872,4536.0
2024-05-31 13:20:00,206.91,206.91,206.91,206.91,0.0,205.0872,205.0872,205.0872,205.0872,0.0
2024-05-31 13:25:00,207.07,207.26,207.05,207.05,702.0,205.2458,205.4341,205.226,205.226,702.0
2024-05-31 13:30:00,207.01,207.02,207.01,207.02,234.0,205.1863,205.1962,205.1863,205.1962,234.0
2024-05-31 13:35:00,206.96,206.96,206.41,206.5,4664.0,205.1368,205.1368,204.5916,204.6808,4664.0
2024-05-31 13:40:00,206.48,206.58,206.47,206.58,400.0,204.661,204.7601,204.6511,204.7601,400.0
2024-05-31 13:45:00,206.59,206.7,206.59,206.68,2656.0,204.77,204.8791,204.77,204.8592,2656.0
2024-05-31 13:50:00,206.68,206.79,206.28,206.3,2806.0,204.8592,204.9683,204.4628,204.4826,2806.0
2024-05-31 13:55:00,206.27,206.38,206.05,206.33,10674.0,204.4529,204.5619,204.2348,204.5123,10674.0
2024-05-31 14:00:00,206.27,206.27,206.0,206.01,2216.0,204.4529,204.4529,204.1852,204.1951,2216.0
2024-05-31 14:05:00,205.89,206.01,205.89,205.99,1517.0,204.0762,204.1951,204.0762,204.1753,1517.0
2024-05-31 14:10:00,206.08,206.34,205.98,206.07,3618.0,204.2645,204.5222,204.1654,204.2546,3618.0
2024-05-31 14:15:00,206.08,206.08,206.0,206.0,300.0,204.2645,204.2645,204.1852,204.1852,300.0
2024-05-31 14:20:00,206.09,206.12,206.04,206.07,1158.0,204.2744,204.3042,204.2249,204.2546,1158.0
2024-05-31 14:25:00,206.1,206.45,206.05,206.12,8318.0,204.2844,204.6313,204.2348,204.3042,8318.0
2024-05-31 14:30:00,206.0,206.05,205.77,205.95,1103.0,204.1852,204.2348,203.9573,204.1357,1103.0
2024-05-31 14:35:00,205.87,205.88,205.87,205.88,200.0,204.0564,204.0663,204.0564,204.0663,200.0
2024-05-31 14:40:00,205.83,205.84,205.67,205.84,1014.0,204.0167,204.0266,203.8581,204.0266,1014.0
2024-05-31 14:45:00,205.92,205.93,205.6,205.6,2241.0,204.1059,204.1159,203.7888,203.7888,2241.0
2024-05-31 14:50:00,205.36,205.36,205.0,205.0,13801.0,203.5509,203.5509,203.194,203.194,13801.0
2024-05-31 14:55:00,205.0,205.8,205.0,205.7,13797.0,203.194,203.987,203.194,203.8879,13797.0
2024-05-31 15:00:00,205.61,205.76,205.55,205.59,1909.0,203.7987,203.9473,203.7392,203.7788,1909.0
2024-05-31 15:05:00,205.69,205.83,205.67,205.83,1500.0,203.878,204.0167,203.8581,204.0167,1500.0
2024-05-31 15:10:00,205.74,205.82,205.55,205.55,6324.0,203.9275,204.0068,203.7392,203.7392,6324.0
2024-05-31 15:15:00,205.67,205.82,205.58,205.75,9676.0,203.8581,204.0068,203.7689,203.9374,9676.0
2024-05-31 15:20:00,205.81,206.36,205.69,205.99,30058.0,203.9969,204.5421,203.878,204.1753,30058.0
2024-05-31 15:25:00,206.11,206.13,205.89,206.01,5912.0,204.2943,204.3141,204.0762,204.1951,5912.0
2024-05-31 15:30:00,205.91,206.42,205.86,206.04,6589.0,204.096,204.6015,204.0465,204.2249,6589.0
2024-05-31 15:35:00,206.06,206.11,205.82,205.82,9303.0,204.2447,204.2943,204.0068,204.0068,9303.0
2024-05-31 15:40:00,205.92,206.25,205.91,206.25,9289.0,204.1059,204.433,204.096,204.433,9289.0
2024-05-31 15:45:00,206.27,206.32,205.8,205.98,28666.0,204.4529,204.5024,203.987,204.1654,28666.0
2024-05-31 15:50:00,205.92,206.8,205.71,206.47,39632.0,204.1059,204.9782,203.8978,204.6511,39632.0
2024-05-31 15:55:00,206.41,206.82,205.38,206.35,135719.0,204.5916,204.998,203.5707,204.5322,135719.0
2024-06-03 09:30:00,207.84,207.99,206.3,207.16,12328.0,206.009,206.1577,204.4826,205.335,12328.0
2024-06-03 09:35:00,207.09,207.91,206.9,207.2,2008.0,205.2656,206.0784,205.0773,205.3747,2008.0
2024-06-03 09:40:00,207.37,208.07,207.14,208.07,1857.0,205.5432,206.237,205.3152,206.237,1857.0
2024-06-03 09:45:00,208.09,209.48,208.09,208.94,1510.0,206.2568,207.6346,206.2568,207.0993,1510.0
2024-06-03 09:50:00,209.22,210.23,209.22,209.99,3423.0,207.3769,208.378,207.3769,208.1401,3423.0
2024-06-03 09:55:00,210.14,210.76,209.67,210.74,2833.0,208.2888,208.9033,207.8229,208.8835,2833.0
2024-06-03 10:00:00,210.36,210.55,209.32,209.32,4907.0,208.5068,208.6951,207.476,207.476,4907.0
2024-06-03 10:05:00,209.33,209.36,208.4,208.4,4551.0,207.4859,207.5156,206.5641,206.5641,4551.0
2024-06-03 10:10:00,208.28,208.81,208.18,208.31,3296.0,206.4451,206.9705,206.346,206.4749,3296.0
2024-06-03 10:15:00,208.44,208.58,208.28,208.29,1204.0,206.6037,206.7425,206.4451,206.4551,1204.0
2024-06-03 10:20:00,208.12,208.23,207.62,208.11,3684.0,206.2866,206.3956,205.791,206.2766,3684.0
2024-06-03 10:25:00,208.0,208.27,206.96,206.96,1800.0,206.1676,206.4352,205.1368,205.1368,1800.0
2024-06-03 10:30:00,206.79,206.79,206.06,206.63,1541.0,204.9683,204.9683,204.2447,204.8097,1541.0
2024-06-03 10:35:00,206.7,207.05,206.65,206.84,2329.0,204.8791,205.226,204.8295,205.0178,2329.0
2024-06-03 10:40:00,206.8,207.74,206.38,206.71,2218.0,204.9782,205.9099,204.5619,204.889,2218.0
2024-06-03 10:45:00,206.86,206.89,205.88,205.88,1537.0,205.0377,205.0674,204.0663,204.0663,1537.0
2024-06-03 10:50:00,205.89,206.89,205.88,206.85,900.0,204.0762,205.0674,204.0663,205.0277,900.0
2024-06-03 10:55:00,206.79,206.79,205.78,205.87,3600.0,204.9683,204.9683,203.9672,204.0564,3600.0
2024-06-03 11:00:00,205.53,207.1,205.53,206.35,3724.0,203.7194,205.2755,203.7194,204.5322,3724.0
2024-06-03 11:05:00,206.06,206.77,206.0,206.68,1415.0,204.2447,204.9485,204.1852,204.8592,1415.0
2024-06-03 11:10:00,206.11,207.02,206.05,206.66,3864.0,204.2943,205.1962,204.2348,204.8394,3864.0
2024-06-03 11:15:00,206.27,206.44,206.08,206.18,1200.0,204.4529,204.6214,204.2645,204.3636,1200.0
2024-06-03 11:20:00,206.59,206.97,206.11,206.95,9135.0,204.77,205.1467,204.2943,205.1269,9135.0
2024-06-03 11:25:00,206.71,206.71,206.2,206.56,6506.0,204.889,204.889,204.3835,204.7403,6506.0
2024-06-03 11:30:00,206.58,206.58,205.42,205.48,6099.0,204.7601,204.7601,203.6103,203.6698,6099.0
2024-06-03 11:35:00,205.73,206.72,205.73,206.72,2654.0,203.9176,204.8989,203.9176,204.8989,2654.0
2024-06-03 11:40:00,206.25,206.84,206.2,206.38,2481.0,204.433,205.0178,204.3835,204.5619,2481.0
2024-06-03 11:45:00,206.33,206.7,205.99,206.05,3530.0,204.5123,204.8791,204.1753,204.2348,3530.0
2024-06-03 11:50:00,205.99,206.22,205.76,206.22,2004.0,204.1753,204.4033,203.9473,204.4033,2004.0
2024-06-03 11:55:00,206.18,206.18,205.58,205.91,1800.0,204.3636,204.3636,203.7689,204.096,1800.0
2024-06-03 12:00:00,205.72,205.96,205.33,205.53,3165.0,203.9077,204.1456,203.5211,203.7194,3165.0
2024-06-03 12:05:00,205.56,205.73,205.31,205.54,4391.0,203.7491,203.9176,203.5013,203.7293,4391.0
2024-06-03 12:10:00,205.68,206.0,205.19,205.23,3700.0,203.8681,204.1852,203.3824,203.422,3700.0
2024-06-03 12:15:00,205.4,205.42,204.95,204.95,1000.0,203.5905,203.6103,203.1445,203.1445,1000.0
2024-06-03 12:20:00,205.06,205.06,204.6,204.61,1830.0,203.2535,203.2535,202.7976,202.8075,1830.0
2024-06-03 12:25:00,204.58,204.75,204.41,204.46,1510.0,202.7777,202.9462,202.6092,202.6588,1510.0
2024-06-03 12:30:00,204.47,204.75,204.46,204.69,1596.0,202.6687,202.9462,202.6588,202.8868,1596.0
2024-06-03 12:35:00,204.77,204.94,204.52,204.9,2690.0,202.9661,203.1346,202.7183,203.0949,2690.0
2024-06-03 12:40:00,204.85,205.07,204.69,204.79,3643.0,203.0454,203.2634,202.8868,202.9859,3643.0
2024-06-03 12:45:00,204.91,205.1,204.63,205.03,2829.0,203.1048,203.2932,202.8273,203.2238,2829.0
2024-06-03 12:50:00,205.11,205.14,204.56,204.85,1700.0,203.3031,203.3328,202.7579,203.0454,1700.0
2024-06-03 12:55:00,204.84,205.29,204.84,205.29,500.0,203.0355,203.4815,203.0355,203.4815,500.0
2024-06-03 13:00:00,205.0,205.17,204.9,204.9,1100.0,203.194,203.3625,203.0949,203.0949,1100.0
2024-06-03 13:05:00,205.07,205.31,205.07,205.19,1148.0,203.2634,203.5013,203.2634,203.3824,1148.0
2024-06-03 13:10:00,204.99,205.05,204.76,205.05,3076.0,203.1841,203.2436,202.9562,203.2436,3076.0
2024-06-03 13:15:00,205.37,205.96,205.37,205.96,800.0,203.5608,204.1456,203.5608,204.1456,800.0
2024-06-03 13:20:00,205.98,206.25,205.98,206.23,1392.0,204.1654,204.433,204.1654,204.4132,1392.0
2024-06-03 13:25:00,206.45,206.47,206.17,206.47,2018.0,204.6313,204.6511,204.3537,204.6511,2018.0
2024-06-03 13:30:00,206.34,206.56,206.02,206.02,6946.0,204.5222,204.7403,204.2051,204.2051,6946.0
2024-06-03 13:35:00,206.16,206.47,206.15,206.47,1313.0,204.3438,204.6511,204.3339,204.6511,1313.0
2024-06-03 13:40:00,206.45,206.59,206.33,206.34,3083.0,204.6313,204.77,204.5123,204.5222,3083.0
2024-06-03 13:45:00,206.3,206.44,206.25,206.44,3418.0,204.4826,204.6214,204.433,204.6214,3418.0
2024-06-03 13:50:00,206.2,206.77,206.2,206.54,3487.0,204.3835,204.9485,204.3835,204.7205,3487.0
2024-06-03 13:55:00,206.47,206.8,206.47,206.8,1877.0,204.6511,204.9782,204.6511,204.9782,1877.0
2024-06-03 14:00:00,206.73,206.81,206.45,206.45,3000.0,204.9088,204.9881,204.6313,204.6313,3000.0
2024-06-03 14:05:00,206.41,206.76,206.39,206.64,1800.0,204.5916,204.9385,204.5718,204.8196,1800.0
2024-06-03 14:10:00,206.6,206.83,206.47,206.54,2907.0,204.7799,205.0079,204.6511,204.7205,2907.0
2024-06-03 14:15:00,206.57,206.76,206.57,206.71,670.0,204.7502,204.9385,204.7502,204.889,670.0
2024-06-03 14:20:00,206.83,206.94,206.72,206.81,2468.0,205.0079,205.117,204.8989,204.9881,2468.0
2024-06-03 14:25:00,206.74,207.05,206.69,207.05,4113.0,204.9187,205.226,204.8692,205.226,4113.0
2024-06-03 14:30:00,207.09,207.17,206.81,206.89,2446.0,205.2656,205.3449,204.9881,205.0674,2446.0
2024-06-03 14:35:00,206.77,206.87,206.74,206.87,800.0,204.9485,205.0476,204.9187,205.0476,800.0
2024-06-03 14:40:00,206.85,207.09,206.77,206.84,2482.0,205.0277,205.2656,204.9485,205.0178,2482.0
2024-06-03 14:45:00,206.81,206.81,206.56,206.6,1464.0,204.9881,204.9881,204.7403,204.7799,1464.0
2024-06-03 14:50:00,206.71,206.79,206.34,206.34,2637.0,204.889,204.9683,204.5222,204.5222,2637.0
2024-06-03 14:55:00,206.51,206.74,206.44,206.74,1964.0,204.6907,204.9187,204.6214,204.9187,1964.0
2024-06-03 15:00:00,206.78,206.95,206.67,206.74,1985.0,204.9584,205.1269,204.8493,204.9187,1985.0
2024-06-03 15:05:00,206.8,206.81,206.64,206.75,1511.0,204.9782,204.9881,204.8196,204.9286,1511.0
2024-06-03 15:10:00,206.74,206.93,206.61,206.83,2197.0,204.9187,205.107,204.7899,205.0079,2197.0
2024-06-03 15:15:00,206.88,206.9,206.72,206.78,1600.0,205.0575,205.0773,204.8989,204.9584,1600.0
2024-06-03 15:20:00,206.89,206.94,206.8,206.94,1945.0,205.0674,205.117,204.9782,205.117,1945.0
2024-06-03 15:25:00,206.97,207.33,206.84,207.06,4547.0,205.1467,205.5035,205.0178,205.2359,4547.0
2024-06-03 15:30:00,206.92,206.92,206.69,206.81,1937.0,205.0971,205.0971,204.8692,204.9881,1937.0
2024-06-03 15:35:00,206.78,207.13,206.59,206.59,7286.0,204.9584,205.3053,204.77,204.77,7286.0
2024-06-03 15:40:00,206.73,207.06,206.68,206.98,5161.0,204.9088,205.2359,204.8592,205.1566,5161.0
2024-06-03 15:45:00,206.99,207.18,206.83,207.06,9889.0,205.1665,205.3548,205.0079,205.2359,9889.0
2024-06-03 15:50:00,206.98,207.22,206.91,207.15,15252.0,205.1566,205.3945,205.0872,205.3251,15252.0
2024-06-03 15:55:00,207.15,207.58,206.86,207.46,79886.0,205.3251,205.7513,205.0377,205.6324,79886.0
2024-06-04 09:30:00,206.95,207.07,206.95,206.99,3136.0,205.1269,205.2458,205.1269,205.1665,3136.0
2024-06-04 09:35:00,207.36,207.52,207.36,207.52,200.0,205.5333,205.6918,205.5333,205.6918,200.0
2024-06-04 09:40:00,206.88,207.36,206.88,207.36,400.0,205.0575,205.5333,205.0575,205.5333,400.0
2024-06-04 09:45:00,207.03,207.6,206.61,207.39,2863.0,205.2062,205.7711,204.7899,205.563,2863.0
2024-06-04 09:50:00,207.39,208.56,207.39,208.33,6766.0,205.563,206.7227,205.563,206.4947,6766.0
2024-06-04 09:55:00,208.38,208.5,208.18,208.49,2214.0,206.5443,206.6632,206.346,206.6533,2214.0
2024-06-04 10:00:00,208.75,208.76,208.29,208.48,6519.0,206.911,206.9209,206.4551,206.6434,6519.0
2024-06-04 10:05:00,208.48,208.91,208.46,208.73,2956.0,206.6434,207.0696,206.6236,206.8912,2956.0
2024-06-04 10:10:00,208.78,208.78,208.42,208.49,5970.0,206.9407,206.9407,206.5839,206.6533,5970.0
2024-06-04 10:15:00,208.55,209.68,208.55,209.53,5162.0,206.7128,207.8328,206.7128,207.6841,5162.0
2024-06-04 10:20:00,209.58,210.68,209.49,210.58,11788.0,207.7337,208.824,207.6445,208.7249,11788.0
2024-06-04 10:25:00,210.6,211.57,210.38,211.32,4342.0,208.7447,209.7062,208.5266,209.4584,4342.0
2024-06-04 10:30:00,211.35,211.5,210.59,210.64,6200.0,209.4881,209.6368,208.7348,208.7844,6200.0
2024-06-04 10:35:00,210.54,210.81,210.54,210.74,1300.0,208.6852,208.9529,208.6852,208.8835,1300.0
2024-06-04 10:40:00,210.75,210.93,210.63,210.87,1200.0,208.8934,209.0718,208.7744,209.0123,1200.0
2024-06-04 10:45:00,210.88,211.1,210.72,210.81,2629.0,209.0222,209.2403,208.8637,208.9529,2629.0
2024-06-04 10:50:00,210.9,211.65,210.8,211.65,4064.0,209.0421,209.7855,208.9429,209.7855,4064.0
2024-06-04 10:55:00,211.45,211.91,211.23,211.89,3112.0,209.5872,210.0432,209.3692,210.0233,3112.0
2024-06-04 11:00:00,211.78,212.23,211.78,212.09,6840.0,209.9143,210.3603,209.9143,210.2216,6840.0
2024-06-04 11:05:00,212.09,212.16,211.37,211.38,7820.0,210.2216,210.291,209.5079,209.5178,7820.0
2024-06-04 11:10:00,211.38,211.38,210.64,210.76,5529.0,209.5178,209.5178,208.7844,208.9033,5529.0
2024-06-04 11:15:00,210.66,211.0,210.53,210.77,2447.0,208.8042,209.1412,208.6753,208.9132,2447.0
2024-06-04 11:20:00,210.84,211.6,210.71,211.55,6552.0,208.9826,209.7359,208.8537,209.6863,6552.0
2024-06-04 11:25:00,211.72,211.74,211.19,211.26,4078.0,209.8548,209.8747,209.3295,209.3989,4078.0
2024-06-04 11:30:00,211.26,211.26,210.15,210.15,4214.0,209.3989,209.3989,208.2987,208.2987,4214.0
2024-06-04 11:35:00,210.21,210.89,210.21,210.52,4141.0,208.3581,209.0322,208.3581,208.6654,4141.0
2024-06-04 11:40:00,210.44,210.44,209.67,210.08,3188.0,208.5861,208.5861,207.8229,208.2293,3188.0
2024-06-04 11:45:00,210.08,210.24,209.96,210.09,1805.0,208.2293,208.3879,208.1103,208.2392,1805.0
2024-06-04 11:50:00,210.17,210.31,209.94,209.94,1144.0,208.3185,208.4573,208.0905,208.0905,1144.0
2024-06-04 11:55:00,209.94,210.06,209.69,209.88,1338.0,208.0905,208.2095,207.8427,208.0311,1338.0
2024-06-04 12:00:00,209.92,210.29,209.64,210.28,3664.0,208.0707,208.4374,207.7932,208.4275,3664.0
2024-06-04 12:05:00,210.48,210.48,209.98,210.21,4594.0,208.6258,208.6258,208.1302,208.3581,4594.0
2024-06-04 12:10:00,209.92,210.19,209.84,210.12,1197.0,208.0707,208.3383,207.9914,208.2689,1197.0
2024-06-04 12:15:00,210.32,210.4,210.09,210.27,1212.0,208.4672,208.5465,208.2392,208.4176,1212.0
2024-06-04 12:20:00,210.26,210.43,210.24,210.43,1342.0,208.4077,208.5762,208.3879,208.5762,1342.0
2024-06-04 12:25:00,210.43,210.6,210.38,210.59,500.0,208.5762,208.7447,208.5266,208.7348,500.0
2024-06-04 12:30:00,210.58,210.74,210.57,210.73,2457.0,208.7249,208.8835,208.715,208.8736,2457.0
2024-06-04 12:35:00,210.6,210.83,210.58,210.74,4422.0,208.7447,208.9727,208.7249,208.8835,4422.0
2024-06-04 12:40:00,210.83,211.01,210.82,210.86,1756.0,208.9727,209.1511,208.9628,209.0024,1756.0
2024-06-04 12:45:00,210.88,211.07,210.85,211.07,1300.0,209.0222,209.2106,208.9925,209.2106,1300.0
2024-06-04 12:50:00,210.9,210.9,210.84,210.85,424.0,209.0421,209.0421,208.9826,208.9925,424.0
2024-06-04 12:55:00,210.81,210.86,210.72,210.72,400.0,208.9529,209.0024,208.8637,208.8637,400.0
2024-06-04 13:00:00,210.87,210.87,210.72,210.78,1231.0,209.0123,209.0123,208.8637,208.9231,1231.0
2024-06-04 13:05:00,210.75,210.75,210.36,210.36,2247.0,208.8934,208.8934,208.5068,208.5068,2247.0
2024-06-04 13:10:00,210.42,210.74,210.39,210.61,5521.0,208.5663,208.8835,208.5366,208.7546,5521.0
2024-06-04 13:15:00,210.55,210.64,210.55,210.64,200.0,208.6951,208.7844,208.6951,208.7844,200.0
2024-06-04 13:20:00,210.7,210.8,210.69,210.8,418.0,208.8438,208.9429,208.8339,208.9429,418.0
2024-06-04 13:25:00,210.69,210.89,210.61,210.87,2612.0,208.8339,209.0322,208.7546,209.0123,2612.0
2024-06-04 13:30:00,210.83,210.83,210.65,210.74,1110.0,208.9727,208.9727,208.7943,208.8835,1110.0
2024-06-04 13:35:00,210.65,210.71,210.58,210.61,1621.0,208.7943,208.8537,208.7249,208.7546,1621.0
2024-06-04 13:40:00,210.69,210.7,210.56,210.62,1132.0,208.8339,208.8438,208.7051,208.7645,1132.0
2024-06-04 13:45:00,210.56,210.56,210.03,210.16,4639.0,208.7051,208.7051,208.1797,208.3086,4639.0
2024-06-04 13:50:00,210.12,210.16,210.06,210.12,1361.0,208.2689,208.3086,208.2095,208.2689,1361.0
2024-06-04 13:55:00,210.26,210.41,210.2,210.4,1911.0,208.4077,208.5564,208.3482,208.5465,1911.0
2024-06-04 14:00:00,210.4,210.49,210.28,210.39,1350.0,208.5465,208.6357,208.4275,208.5366,1350.0
2024-06-04 14:05:00,210.38,210.4,210.3,210.4,700.0,208.5266,208.5465,208.4474,208.5465,700.0
2024-06-04 14:10:00,210.4,210.44,210.32,210.41,797.0,208.5465,208.5861,208.4672,208.5564,797.0
2024-06-04 14:15:00,210.41,210.52,210.1,210.18,3973.0,208.5564,208.6654,208.2491,208.3284,3973.0
2024-06-04 14:20:00,210.23,210.4,210.13,210.36,1204.0,208.378,208.5465,208.2788,208.5068,1204.0
2024-06-04 14:25:00,210.5,210.5,210.33,210.33,1200.0,208.6456,208.6456,208.4771,208.4771,1200.0
2024-06-04 14:30:00,210.41,210.41,210.13,210.13,1644.0,208.5564,208.5564,208.2788,208.2788,1644.0
2024-06-04 14:35:00,210.19,210.28,210.15,210.23,2408.0,208.3383,208.4275,208.2987,208.378,2408.0
2024-06-04 14:40:00,210.23,210.7,210.22,210.63,5164.0,208.378,208.8438,208.3681,208.7744,5164.0
2024-06-04 14:45:00,210.7,210.9,210.7,210.79,3620.0,208.8438,209.0421,208.8438,208.933,3620.0
2024-06-04 14:50:00,210.76,210.77,210.63,210.67,3513.0,208.9033,208.9132,208.7744,208.8141,3513.0
2024-06-04 14:55:00,210.75,211.1,210.68,210.98,4342.0,208.8934,209.2403,208.824,209.1214,4342.0
2024-06-04 15:00:00,211.0,211.04,210.5,210.54,10298.0,209.1412,209.1808,208.6456,208.6852,10298.0
2024-06-04 15:05:00,210.54,210.68,210.5,210.53,2758.0,208.6852,208.824,208.6456,208.6753,2758.0
2024-06-04 15:10:00,210.46,210.81,210.42,210.73,2513.0,208.6059,208.9529,208.5663,208.8736,2513.0
2024-06-04 15:15:00,210.79,210.92,210.72,210.79,3221.0,208.933,209.0619,208.8637,208.933,3221.0
2024-06-04 15:20:00,210.74,211.01,210.69,210.95,2466.0,208.8835,209.1511,208.8339,209.0916,2466.0
2024-06-04 15:25:00,211.0,211.1,210.75,210.75,3986.0,209.1412,209.2403,208.8934,208.8934,3986.0
2024-06-04 15:30:00,210.78,211.0,210.7,210.9,6379.0,208.9231,209.1412,208.8438,209.0421,6379.0
2024-06-04 15:35:00,210.92,211.0,210.87,210.89,3150.0,209.0619,209.1412,209.0123,209.0322,3150.0
2024-06-04 15:40:00,210.99,211.27,210.93,211.21,6729.0,209.1313,209.4088,209.0718,209.3493,6729.0
2024-06-04 15:45:00,211.27,211.38,211.11,211.31,7616.0,209.4088,209.5178,209.2502,209.4485,7616.0
2024-06-04 15:50:00,211.29,211.39,210.92,211.17,15340.0,209.4286,209.5277,209.0619,209.3097,15340.0
2024-06-04 15:55:00,211.08,211.3,210.8,211.26,37519.0,209.2205,209.4385,208.9429,209.3989,37519.0
2024-06-05 09:30:00,211.29,212.24,210.4,210.77,4548.0,209.4286,210.3703,208.5465,208.9132,4548.0
2024-06-05 09:35:00,210.5,211.09,210.5,211.09,400.0,208.6456,209.2304,208.6456,209.2304,400.0
2024-06-05 09:40:00,211.43,211.44,211.2,211.33,556.0,209.5674,209.5773,209.3394,209.4683,556.0
2024-06-05 09:45:00,211.41,211.41,211.02,211.02,1400.0,209.5476,209.5476,209.161,209.161,1400.0
2024-06-05 09:50:00,211.0,211.13,210.28,210.28,3256.0,209.1412,209.27,208.4275,208.4275,3256.0
2024-06-05 09:55:00,210.51,210.7,210.37,210.47,1424.0,208.6555,208.8438,208.5167,208.6159,1424.0
2024-06-05 10:00:00,210.43,210.9,210.12,210.62,3198.0,208.5762,209.0421,208.2689,208.7645,3198.0
2024-06-05 10:05:00,210.55,210.55,210.12,210.33,1000.0,208.6951,208.6951,208.2689,208.4771,1000.0
2024-06-05 10:10:00,210.44,210.59,210.25,210.52,900.0,208.5861,208.7348,208.3978,208.6654,900.0
2024-06-05 10:15:00,210.74,210.85,210.59,210.84,400.0,208.8835,208.9925,208.7348,208.9826,400.0
2024-06-05 10:20:00,210.9,210.91,210.83,210.83,700.0,209.0421,209.052,208.9727,208.9727,700.0
2024-06-05 10:25:00,211.04,211.58,210.91,211.58,1000.0,209.1808,209.7161,209.052,209.7161,1000.0
2024-06-05 10:30:00,211.71,211.99,211.58,211.92,1579.0,209.8449,210.1225,209.7161,210.0531,1579.0
2024-06-05 10:35:00,211.97,212.15,211.89,212.09,1253.0,210.1026,210.2811,210.0233,210.2216,1253.0
2024-06-05 10:40:00,212.13,212.16,211.93,212.01,2168.0,210.2612,210.291,210.063,210.1423,2168.0
2024-06-05 10:45:00,212.05,212.67,212.04,212.67,2191.0,210.1819,210.7965,210.172,210.7965,2191.0
2024-06-05 10:50:00,212.71,212.83,212.64,212.83,800.0,210.8361,210.9551,210.7667,210.9551,800.0
2024-06-05 10:55:00,212.6,212.87,212.58,212.85,1635.0,210.7271,210.9947,210.7073,210.9749,1635.0
2024-06-05 11:00:00,212.94,213.25,212.94,213.13,1300.0,211.0641,211.3714,211.0641,211.2524,1300.0
2024-06-05 11:05:00,213.2,213.28,212.86,213.05,1985.0,211.3218,211.4011,210.9848,211.1731,1985.0
2024-06-05 11:10:00,213.16,213.74,213.16,213.54,1411.0,211.2822,211.857,211.2822,211.6588,1411.0
2024-06-05 11:15:00,213.58,213.61,212.89,213.13,6013.0,211.6985,211.7282,211.0145,211.2524,6013.0
2024-06-05 11:20:00,213.04,213.08,212.82,212.83,2700.0,211.1632,211.2029,210.9452,210.9551,2700.0
2024-06-05 11:25:00,212.77,212.77,211.77,211.78,4671.0,210.8956,210.8956,209.9044,209.9143,4671.0
2024-06-05 11:30:00,211.96,212.61,211.95,212.61,2482.0,210.0927,210.737,210.0828,210.737,2482.0
2024-06-05 11:35:00,212.68,212.99,212.68,212.96,1000.0,210.8064,211.1137,210.8064,211.0839,1000.0
2024-06-05 11:40:00,212.86,213.03,212.77,213.03,838.0,210.9848,211.1533,210.8956,211.1533,838.0
2024-06-05 11:45:00,213.06,213.06,212.67,212.68,300.0,211.183,211.183,210.7965,210.8064,300.0
2024-06-05 11:50:00,212.72,212.72,212.65,212.67,1200.0,210.846,210.846,210.7766,210.7965,1200.0
2024-06-05 11:55:00,212.76,213.11,212.75,213.11,2172.0,210.8857,211.2326,210.8758,211.2326,2172.0
2024-06-05 12:00:00,213.18,213.52,213.18,213.3,1557.0,211.302,211.639,211.302,211.4209,1557.0
2024-06-05 12:05:00,213.23,213.61,213.06,213.61,2300.0,211.3515,211.7282,211.183,211.7282,2300.0
2024-06-05 12:10:00,213.62,213.77,213.56,213.61,800.0,211.7381,211.8868,211.6786,211.7282,800.0
2024-06-05 12:15:00,213.66,213.67,213.58,213.66,900.0,211.7778,211.7877,211.6985,211.7778,900.0
2024-06-05 12:20:00,213.61,213.87,213.58,213.87,800.0,211.7282,211.9859,211.6985,211.9859,800.0
2024-06-05 12:25:00,213.86,213.93,213.78,213.81,1869.0,211.976,212.0454,211.8967,211.9264,1869.0
2024-06-05 12:30:00,213.74,213.92,213.63,213.9,835.0,211.857,212.0355,211.748,212.0156,835.0
2024-06-05 12:35:00,213.91,214.05,213.89,213.89,2725.0,212.0255,212.1643,212.0057,212.0057,2725.0
2024-06-05 12:40:00,213.76,213.76,213.51,213.51,547.0,211.8769,211.8769,211.6291,211.6291,547.0
2024-06-05 12:45:00,213.56,213.56,213.42,213.51,300.0,211.6786,211.6786,211.5399,211.6291,300.0
2024-06-05 12:50:00,213.52,213.52,213.13,213.13,1794.0,211.639,211.639,211.2524,211.2524,1794.0
2024-06-05 12:55:00,213.1,213.17,212.97,212.98,1948.0,211.2227,211.2921,211.0938,211.1037,1948.0
2024-06-05 13:00:00,212.94,213.33,212.93,213.33,3160.0,211.0641,211.4507,211.0542,211.4507,3160.0
2024-06-05 13:05:00,213.51,213.57,213.26,213.36,2414.0,211.6291,211.6885,211.3813,211.4804,2414.0
2024-06-05 13:10:00,213.26,213.26,213.14,213.26,600.0,211.3813,211.3813,211.2623,211.3813,600.0
2024-06-05 13:15:00,213.24,213.27,213.03,213.03,1352.0,211.3615,211.3912,211.1533,211.1533,1352.0
2024-06-05 13:20:00,213.08,213.08,212.81,212.84,800.0,211.2029,211.2029,210.9352,210.965,800.0
2024-06-05 13:25:00,212.96,212.96,212.69,212.69,275.0,211.0839,211.0839,210.8163,210.8163,275.0
2024-06-05 13:30:00,212.73,212.74,212.73,212.74,200.0,210.8559,210.8659,210.8559,210.8659,200.0
2024-06-05 13:35:00,212.74,212.74,212.74,212.74,0.0,210.8659,210.8659,210.8659,210.8659,0.0
2024-06-05 13:40:00,212.96,213.09,212.96,212.97,1010.0,211.0839,211.2128,211.0839,211.0938,1010.0
2024-06-05 13:45:00,212.83,213.07,212.81,213.01,1984.0,210.9551,211.1929,210.9352,211.1335,1984.0
2024-06-05 13:50:00,213.03,213.05,212.89,212.93,929.0,211.1533,211.1731,211.0145,211.0542,929.0
2024-06-05 13:55:00,212.86,212.86,212.69,212.79,615.0,210.9848,210.9848,210.8163,210.9154,615.0
2024-06-05 14:00:00,212.82,212.99,212.82,212.99,832.0,210.9452,211.1137,210.9452,211.1137,832.0
2024-06-05 14:05:00,212.82,213.02,212.74,212.99,1413.0,210.9452,211.1434,210.8659,211.1137,1413.0
2024-06-05 14:10:00,212.89,212.91,212.32,212.32,3306.0,211.0145,211.0344,210.4496,210.4496,3306.0
2024-06-05 14:15:00,212.11,212.43,211.95,212.19,2001.0,210.2414,210.5586,210.0828,210.3207,2001.0
2024-06-05 14:20:00,212.21,212.34,212.17,212.17,2084.0,210.3405,210.4694,210.3009,210.3009,2084.0
2024-06-05 14:25:00,212.27,212.7,212.27,212.67,1200.0,210.4,210.8262,210.4,210.7965,1200.0
2024-06-05 14:30:00,212.67,212.67,212.65,212.65,300.0,210.7965,210.7965,210.7766,210.7766,300.0
2024-06-05 14:35:00,212.74,212.92,212.57,212.9,1943.0,210.8659,211.0443,210.6974,211.0244,1943.0
2024-06-05 14:40:00,212.83,212.85,212.7,212.7,1149.0,210.9551,210.9749,210.8262,210.8262,1149.0
2024-06-05 14:45:00,212.58,212.72,212.53,212.62,1802.0,210.7073,210.846,210.6577,210.7469,1802.0
2024-06-05 14:50:00,212.7,212.91,212.7,212.91,898.0,210.8262,211.0344,210.8262,211.0344,898.0
2024-06-05 14:55:00,212.98,213.2,212.98,213.2,955.0,211.1037,211.3218,211.1037,211.3218,955.0
2024-06-05 15:00:00,213.09,213.2,212.91,212.98,1831.0,211.2128,211.3218,211.0344,211.1037,1831.0
2024-06-05 15:05:00,213.0,213.13,213.0,213.13,731.0,211.1236,211.2524,211.1236,211.2524,731.0
2024-06-05 15:10:00,213.06,213.06,212.88,213.06,1287.0,211.183,211.183,211.0046,211.183,1287.0
2024-06-05 15:15:00,213.04,213.11,212.98,213.11,2396.0,211.1632,211.2326,211.1037,211.2326,2396.0
2024-06-05 15:20:00,213.07,213.21,212.74,213.12,10551.0,211.1929,211.3317,210.8659,211.2425,10551.0
2024-06-05 15:25:00,213.11,213.33,213.02,213.02,1523.0,211.2326,211.4507,211.1434,211.1434,1523.0
2024-06-05 15:30:00,212.99,213.03,212.97,212.98,1162.0,211.1137,211.1533,211.0938,211.1037,1162.0
2024-06-05 15:35:00,212.95,213.07,212.77,212.77,2091.0,211.074,211.1929,210.8956,210.8956,2091.0
2024-06-05 15:40:00,212.77,213.13,212.68,213.06,3109.0,210.8956,211.2524,210.8064,211.183,3109.0
2024-06-05 15:45:00,213.06,213.06,212.79,212.87,2806.0,211.183,211.183,210.9154,210.9947,2806.0
2024-06-05 15:50:00,212.89,213.35,212.78,213.12,7460.0,211.0145,211.4705,210.9055,211.2425,7460.0
2024-06-05 15:55:00,213.09,213.46,213.07,213.16,22238.0,211.2128,211.5795,211.1929,211.2822,22238.0
2024-06-06 09:30:00,211.57,212.49,210.55,210.68,10190.0,209.7062,210.6181,208.6951,208.824,10190.0
2024-06-06 09:35:00,210.68,211.71,210.25,211.1,2168.0,208.824,209.8449,208.3978,209.2403,2168.0
2024-06-06 09:40:00,211.69,211.7,210.65,211.36,2300.0,209.8251,209.835,208.7943,209.498,2300.0
2024-06-06 09:45:00,211.69,211.94,211.4,211.94,1803.0,209.8251,210.0729,209.5377,210.0729,1803.0
2024-06-06 09:50:00,211.65,212.29,211.65,212.18,5172.0,209.7855,210.4198,209.7855,210.3108,5172.0
2024-06-06 09:55:00,212.08,212.09,211.46,211.5,2804.0,210.2117,210.2216,209.5971,209.6368,2804.0
2024-06-06 10:00:00,211.71,211.71,211.07,211.07,600.0,209.8449,209.8449,209.2106,209.2106,600.0
2024-06-06 10:05:00,211.01,211.02,210.66,211.01,1543.0,209.1511,209.161,208.8042,209.1511,1543.0
2024-06-06 10:10:00,211.06,211.11,210.95,211.11,900.0,209.2007,209.2502,209.0916,209.2502,900.0
2024-06-06 10:15:00,211.33,211.4,211.13,211.32,1853.0,209.4683,209.5377,209.27,209.4584,1853.0
2024-06-06 10:20:00,211.47,211.71,211.44,211.58,2309.0,209.607,209.8449,209.5773,209.7161,2309.0
2024-06-06 10:25:00,211.65,211.83,211.64,211.79,1165.0,209.7855,209.9639,209.7755,209.9242,1165.0
2024-06-06 10:30:00,211.85,211.92,211.15,211.15,2883.0,209.9837,210.0531,209.2899,209.2899,2883.0
2024-06-06 10:35:00,211.05,211.07,210.87,211.02,953.0,209.1907,209.2106,209.0123,209.161,953.0
2024-06-06 10:40:00,211.18,211.18,210.82,210.84,588.0,209.3196,209.3196,208.9628,208.9826,588.0
2024-06-06 10:45:00,210.51,210.78,210.4,210.69,1934.0,208.6555,208.9231,208.5465,208.8339,1934.0
2024-06-06 10:50:00,210.7,211.03,210.69,210.8,700.0,208.8438,209.1709,208.8339,208.9429,700.0
2024-06-06 10:55:00,210.91,211.06,210.74,210.81,600.0,209.052,209.2007,208.8835,208.9529,600.0
2024-06-06 11:00:00,210.65,210.86,210.65,210.86,300.0,208.7943,209.0024,208.7943,209.0024,300.0
2024-06-06 11:05:00,210.9,211.01,210.72,210.94,1638.0,209.0421,209.1511,208.8637,209.0817,1638.0
2024-06-06 11:10:00,210.97,210.97,210.69,210.84,3162.0,209.1114,209.1114,208.8339,208.9826,3162.0
2024-06-06 11:15:00,210.84,210.84,210.66,210.73,500.0,208.9826,208.9826,208.8042,208.8736,500.0
2024-06-06 11:20:00,210.69,210.8,210.53,210.68,1033.0,208.8339,208.9429,208.6753,208.824,1033.0
2024-06-06 11:25:00,210.68,210.73,210.57,210.65,1376.0,208.824,208.8736,208.715,208.7943,1376.0
2024-06-06 11:30:00,210.73,210.8,210.55,210.71,2733.0,208.8736,208.9429,208.6951,208.8537,2733.0
2024-06-06 11:35:00,210.71,210.83,210.55,210.83,1052.0,208.8537,208.9727,208.6951,208.9727,1052.0
2024-06-06 11:40:00,210.81,210.81,210.67,210.72,400.0,208.9529,208.9529,208.8141,208.8637,400.0
2024-06-06 11:45:00,210.55,210.69,210.5,210.5,600.0,208.6951,208.8339,208.6456,208.6456,600.0
2024-06-06 11:50:00,210.57,210.57,210.49,210.51,917.0,208.715,208.715,208.6357,208.6555,917.0
2024-06-06 11:55:00,210.46,211.06,210.44,211.06,2596.0,208.6059,209.2007,208.5861,209.2007,2596.0
2024-06-06 12:00:00,210.98,211.07,210.98,211.07,272.0,209.1214,209.2106,209.1214,209.2106,272.0
2024-06-06 12:05:00,210.95,210.95,210.95,210.95,100.0,209.0916,209.0916,209.0916,209.0916,100.0
2024-06-06 12:10:00,210.8,210.82,210.22,210.22,1300.0,208.9429,208.9628,208.3681,208.3681,1300.0
2024-06-06 12:15:00,210.33,210.46,210.14,210.25,1715.0,208.4771,208.6059,208.2888,208.3978,1715.0
2024-06-06 12:20:00,210.13,210.69,210.13,210.66,2463.0,208.2788,208.8339,208.2788,208.8042,2463.0
2024-06-06 12:25:00,210.43,210.55,210.43,210.5,620.0,208.5762,208.6951,208.5762,208.6456,620.0
2024-06-06 12:30:00,210.5,210.62,210.44,210.53,1200.0,208.6456,208.7645,208.5861,208.6753,1200.0
2024-06-06 12:35:00,210.61,210.62,210.38,210.56,1150.0,208.7546,208.7645,208.5266,208.7051,1150.0
2024-06-06 12:40:00,210.58,210.74,210.41,210.41,1239.0,208.7249,208.8835,208.5564,208.5564,1239.0
2024-06-06 12:45:00,210.52,210.53,210.52,210.53,300.0,208.6654,208.6753,208.6654,208.6753,300.0
2024-06-06 12:50:00,210.36,210.37,210.28,210.3,800.0,208.5068,208.5167,208.4275,208.4474,800.0
2024-06-06 12:55:00,210.31,211.01,210.31,211.01,3664.0,208.4573,209.1511,208.4573,209.1511,3664.0
2024-06-06 13:00:00,210.96,211.02,210.85,211.02,700.0,209.1015,209.161,208.9925,209.161,700.0
2024-06-06 13:05:00,210.86,210.86,210.52,210.52,947.0,209.0024,209.0024,208.6654,208.6654,947.0
2024-06-06 13:10:00,210.52,210.55,210.52,210.55,739.0,208.6654,208.6951,208.6654,208.6951,739.0
2024-06-06 13:15:00,210.53,210.87,210.53,210.87,1206.0,208.6753,209.0123,208.6753,209.0123,1206.0
2024-06-06 13:20:00,210.8,211.0,210.8,211.0,441.0,208.9429,209.1412,208.9429,209.1412,441.0
2024-06-06 13:25:00,210.95,210.96,210.84,210.84,607.0,209.0916,209.1015,208.9826,208.9826,607.0
2024-06-06 13:30:00,210.88,211.1,210.79,211.02,2364.0,209.0222,209.2403,208.933,209.161,2364.0
2024-06-06 13:35:00,211.02,211.02,211.02,211.02,0.0,209.161,209.161,209.161,209.161,0.0
2024-06-06 13:40:00,211.03,211.04,210.92,210.92,400.0,209.1709,209.1808,209.0619,209.0619,400.0
2024-06-06 13:45:00,210.92,211.13,210.83,211.13,1489.0,209.0619,209.27,208.9727,209.27,1489.0
2024-06-06 13:50:00,211.09,211.21,211.08,211.08,300.0,209.2304,209.3493,209.2205,209.2205,300.0
2024-06-06 13:55:00,211.14,211.37,211.14,211.27,2244.0,209.28,209.5079,209.28,209.4088,2244.0
2024-06-06 14:00:00,211.11,211.17,211.04,211.09,401.0,209.2502,209.3097,209.1808,209.2304,401.0
2024-06-06 14:05:00,210.98,211.07,210.48,210.48,3810.0,209.1214,209.2106,208.6258,208.6258,3810.0
2024-06-06 14:10:00,210.48,210.75,210.46,210.61,3054.0,208.6258,208.8934,208.6059,208.7546,3054.0
2024-06-06 14:15:00,210.71,211.15,210.7,211.05,1477.0,208.8537,209.2899,208.8438,209.1907,1477.0
2024-06-06 14:20:00,211.05,211.21,211.04,211.07,2673.0,209.1907,209.3493,209.1808,209.2106,2673.0
2024-06-06 14:25:00,211.08,211.08,210.9,210.96,1949.0,209.2205,209.2205,209.0421,209.1015,1949.0
2024-06-06 14:30:00,210.89,211.08,210.89,210.94,1413.0,209.0322,209.2205,209.0322,209.0817,1413.0
2024-06-06 14:35:00,210.92,211.37,210.92,211.37,1908.0,209.0619,209.5079,209.0619,209.5079,1908.0
2024-06-06 14:40:00,211.38,211.41,211.2,211.41,664.0,209.5178,209.5476,209.3394,209.5476,664.0
2024-06-06 14:45:00,211.28,211.31,211.27,211.3,379.0,209.4187,209.4485,209.4088,209.4385,379.0
2024-06-06 14:50:00,211.27,211.59,211.27,211.5,1517.0,209.4088,209.726,209.4088,209.6368,1517.0
2024-06-06 14:55:00,211.68,211.78,211.48,211.76,3538.0,209.8152,209.9143,209.617,209.8945,3538.0
2024-06-06 15:00:00,211.74,211.78,211.66,211.72,6401.0,209.8747,209.9143,209.7954,209.8548,6401.0
2024-06-06 15:05:00,211.72,211.85,211.61,211.7,2420.0,209.8548,209.9837,209.7458,209.835,2420.0
2024-06-06 15:10:00,211.69,211.83,211.42,211.42,3814.0,209.8251,209.9639,209.5575,209.5575,3814.0
2024-06-06 15:15:00,211.5,211.85,211.44,211.85,2735.0,209.6368,209.9837,209.5773,209.9837,2735.0
2024-06-06 15:20:00,211.83,211.98,211.74,211.85,3584.0,209.9639,210.1126,209.8747,209.9837,3584.0
2024-06-06 15:25:00,211.9,212.01,211.53,211.63,8877.0,210.0333,210.1423,209.6665,209.7656,8877.0
2024-06-06 15:30:00,211.51,211.63,211.51,211.56,1101.0,209.6467,209.7656,209.6467,209.6963,1101.0
2024-06-06 15:35:00,211.64,211.81,211.16,211.17,4561.0,209.7755,209.944,209.2998,209.3097,4561.0
2024-06-06 15:40:00,211.22,211.25,210.94,211.08,5879.0,209.3592,209.389,209.0817,209.2205,5879.0
2024-06-06 15:45:00,211.2,211.2,210.84,211.02,4045.0,209.3394,209.3394,208.9826,209.161,4045.0
2024-06-06 15:50:00,210.88,211.07,210.79,211.0,10706.0,209.0222,209.2106,208.933,209.1412,10706.0
2024-06-06 15:55:00,211.03,211.73,210.84,211.62,59750.0,209.1709,209.8648,208.9826,209.7557,59750.0
2024-06-07 09:30:00,211.07,212.2,209.46,210.58,3978.0,209.2106,210.3306,207.6148,208.7249,3978.0
2024-06-07 09:35:00,211.46,211.46,210.76,210.77,200.0,209.5971,209.5971,208.9033,208.9132,200.0
2024-06-07 09:40:00,210.77,211.47,210.77,210.94,1400.0,208.9132,209.607,208.9132,209.0817,1400.0
2024-06-07 09:45:00,211.65,213.15,211.32,213.05,7877.0,209.7855,211.2722,209.4584,211.1731,7877.0
2024-06-07 09:50:00,213.03,213.56,213.03,213.05,7533.0,211.1533,211.6786,211.1533,211.1731,7533.0
2024-06-07 09:55:00,213.34,214.29,212.99,214.28,3572.0,211.4606,212.4022,211.1137,212.3923,3572.0
2024-06-07 10:00:00,214.22,214.25,213.21,213.28,2824.0,212.3328,212.3626,211.3317,211.4011,2824.0
2024-06-07 10:05:00,213.23,213.24,212.93,212.93,1572.0,211.3515,211.3615,211.0542,211.0542,1572.0
2024-06-07 10:10:00,212.69,213.23,212.49,213.01,2404.0,210.8163,211.3515,210.6181,211.1335,2404.0
2024-06-07 10:15:00,213.07,213.07,212.62,212.75,2500.0,211.1929,211.1929,210.7469,210.8758,2500.0
2024-06-07 10:20:00,212.71,212.82,211.94,211.95,8428.0,210.8361,210.9452,210.0729,210.0828,8428.0
2024-06-07 10:25:00,212.06,212.09,211.72,212.0,4913.0,210.1918,210.2216,209.8548,210.1324,4913.0
2024-06-07 10:30:00,212.12,212.29,211.8,211.95,2541.0,210.2513,210.4198,209.9341,210.0828,2541.0
2024-06-07 10:35:00,212.09,212.49,212.09,212.49,3666.0,210.2216,210.6181,210.2216,210.6181,3666.0
2024-06-07 10:40:00,212.52,212.53,212.37,212.42,1189.0,210.6478,210.6577,210.4991,210.5487,1189.0
2024-06-07 10:45:00,212.56,212.9,212.47,212.68,2273.0,210.6874,211.0244,210.5982,210.8064,2273.0
2024-06-07 10:50:00,212.66,212.66,212.32,212.33,1616.0,210.7866,210.7866,210.4496,210.4595,1616.0
2024-06-07 10:55:00,212.27,212.27,211.94,211.94,401.0,210.4,210.4,210.0729,210.0729,401.0
2024-06-07 11:00:00,212.28,212.28,211.75,211.75,341.0,210.4099,210.4099,209.8846,209.8846,341.0
2024-06-07 11:05:00,211.56,211.66,211.34,211.39,900.0,209.6963,209.7954,209.4782,209.5277,900.0
2024-06-07 11:10:00,211.45,211.45,211.33,211.34,1642.0,209.5872,209.5872,209.4683,209.4782,1642.0
2024-06-07 11:15:00,211.37,211.84,211.37,211.75,3953.0,209.5079,209.9738,209.5079,209.8846,3953.0
2024-06-07 11:20:00,211.74,212.0,211.55,211.9,1866.0,209.8747,210.1324,209.6863,210.0333,1866.0
2024-06-07 11:25:00,211.96,212.05,211.87,211.96,1738.0,210.0927,210.1819,210.0035,210.0927,1738.0
2024-06-07 11:30:00,211.99,212.09,211.97,212.09,2349.0,210.1225,210.2216,210.1026,210.2216,2349.0
2024-06-07 11:35:00,212.15,212.24,212.14,212.15,300.0,210.2811,210.3703,210.2711,210.2811,300.0
2024-06-07 11:40:00,212.01,212.01,211.77,211.95,2322.0,210.1423,210.1423,209.9044,210.0828,2322.0
2024-06-07 11:45:00,211.95,211.95,211.95,211.95,0.0,210.0828,210.0828,210.0828,210.0828,0.0
2024-06-07 11:50:00,211.89,211.89,211.66,211.74,1354.0,210.0233,210.0233,209.7954,209.8747,1354.0
2024-06-07 11:55:00,211.83,211.94,211.83,211.84,717.0,209.9639,210.0729,209.9639,209.9738,717.0
2024-06-07 12:00:00,211.97,211.97,211.69,211.69,1026.0,210.1026,210.1026,209.8251,209.8251,1026.0
2024-06-07 12:05:00,211.69,211.96,211.69,211.81,943.0,209.8251,210.0927,209.8251,209.944,943.0
2024-06-07 12:10:00,211.81,211.85,211.81,211.85,200.0,209.944,209.9837,209.944,209.9837,200.0
2024-06-07 12:15:00,211.71,211.87,211.7,211.87,1848.0,209.8449,210.0035,209.835,210.0035,1848.0
2024-06-07 12:20:00,212.0,212.04,212.0,212.04,300.0,210.1324,210.172,210.1324,210.172,300.0
2024-06-07 12:25:00,211.98,211.98,211.83,211.83,450.0,210.1126,210.1126,209.9639,209.9639,450.0
2024-06-07 12:30:00,211.95,212.05,211.79,211.87,2294.0,210.0828,210.1819,209.9242,210.0035,2294.0
2024-06-07 12:35:00,211.78,211.88,211.77,211.88,1297.0,209.9143,210.0134,209.9044,210.0134,1297.0
2024-06-07 12:40:00,211.92,211.95,211.87,211.88,469.0,210.0531,210.0828,210.0035,210.0134,469.0
2024-06-07 12:45:00,211.88,211.91,211.85,211.85,1064.0,210.0134,210.0432,209.9837,209.9837,1064.0
2024-06-07 12:50:00,211.84,212.0,211.76,211.83,2499.0,209.9738,210.1324,209.8945,209.9639,2499.0
2024-06-07 12:55:00,211.98,212.01,211.88,211.88,855.0,210.1126,210.1423,210.0134,210.0134,855.0
2024-06-07 13:00:00,211.98,212.0,211.76,211.86,1050.0,210.1126,210.1324,209.8945,209.9936,1050.0
2024-06-07 13:05:00,211.89,212.0,211.85,212.0,700.0,210.0233,210.1324,209.9837,210.1324,700.0
2024-06-07 13:10:00,211.96,212.07,211.83,212.02,1617.0,210.0927,210.2018,209.9639,210.1522,1617.0
2024-06-07 13:15:00,212.06,212.06,212.05,212.06,100.0,210.1918,210.1918,210.1819,210.1918,100.0
2024-06-07 13:20:00,212.08,212.24,212.06,212.24,3559.0,210.2117,210.3703,210.1918,210.3703,3559.0
2024-06-07 13:25:00,212.15,212.21,212.07,212.14,1271.0,210.2811,210.3405,210.2018,210.2711,1271.0
2024-06-07 13:30:00,212.0,212.11,212.0,212.11,699.0,210.1324,210.2414,210.1324,210.2414,699.0
2024-06-07 13:35:00,212.11,212.11,211.77,211.78,3602.0,210.2414,210.2414,209.9044,209.9143,3602.0
2024-06-07 13:40:00,211.79,211.81,211.74,211.81,326.0,209.9242,209.944,209.8747,209.944,326.0
2024-06-07 13:45:00,211.76,211.76,211.76,211.76,200.0,209.8945,209.8945,209.8945,209.8945,200.0
2024-06-07 13:50:00,211.84,211.92,211.76,211.76,2114.0,209.9738,210.0531,209.8945,209.8945,2114.0
2024-06-07 13:55:00,211.78,211.82,211.78,211.82,700.0,209.9143,209.954,209.9143,209.954,700.0
2024-06-07 14:00:00,211.84,211.88,211.65,211.73,2505.0,209.9738,210.0134,209.7855,209.8648,2505.0
2024-06-07 14:05:00,211.58,211.58,211.16,211.24,3600.0,209.7161,209.7161,209.2998,209.3791,3600.0
2024-06-07 14:10:00,211.07,211.33,211.07,211.22,878.0,209.2106,209.4683,209.2106,209.3592,878.0
2024-06-07 14:15:00,211.14,211.3,211.11,211.29,865.0,209.28,209.4385,209.2502,209.4286,865.0
2024-06-07 14:20:00,211.23,211.43,211.23,211.32,2468.0,209.3692,209.5674,209.3692,209.4584,2468.0
2024-06-07 14:25:00,211.36,211.48,211.36,211.43,1817.0,209.498,209.617,209.498,209.5674,1817.0
2024-06-07 14:30:00,211.43,211.51,211.42,211.43,476.0,209.5674,209.6467,209.5575,209.5674,476.0
2024-06-07 14:35:00,211.54,211.72,211.49,211.71,2172.0,209.6764,209.8548,209.6269,209.8449,2172.0
2024-06-07 14:40:00,211.73,212.01,211.72,212.01,1036.0,209.8648,210.1423,209.8548,210.1423,1036.0
2024-06-07 14:45:00,211.99,212.03,211.79,211.89,3327.0,210.1225,210.1621,209.9242,210.0233,3327.0
2024-06-07 14:50:00,211.75,211.83,211.68,211.82,1539.0,209.8846,209.9639,209.8152,209.954,1539.0
2024-06-07 14:55:00,211.78,211.89,211.75,211.75,808.0,209.9143,210.0233,209.8846,209.8846,808.0
2024-06-07 15:00:00,211.75,211.75,211.58,211.6,2156.0,209.8846,209.8846,209.7161,209.7359,2156.0
2024-06-07 15:05:00,211.55,211.63,211.51,211.63,1158.0,209.6863,209.7656,209.6467,209.7656,1158.0
2024-06-07 15:10:00,211.5,211.51,211.21,211.31,1969.0,209.6368,209.6467,209.3493,209.4485,1969.0
2024-06-07 15:15:00,211.35,211.35,211.25,211.25,418.0,209.4881,209.4881,209.389,209.389,418.0
2024-06-07 15:20:00,211.33,211.38,211.16,211.38,1114.0,209.4683,209.5178,209.2998,209.5178,1114.0
2024-06-07 15:25:00,211.41,211.5,211.28,211.38,2198.0,209.5476,209.6368,209.4187,209.5178,2198.0
2024-06-07 15:30:00,211.33,211.49,211.33,211.49,1176.0,209.4683,209.6269,209.4683,209.6269,1176.0
2024-06-07 15:35:00,211.33,211.37,211.26,211.31,2262.0,209.4683,209.5079,209.3989,209.4485,2262.0
2024-06-07 15:40:00,211.26,211.34,211.15,211.18,4473.0,209.3989,209.4782,209.2899,209.3196,4473.0
2024-06-07 15:45:00,211.15,211.15,210.9,211.02,3911.0,209.2899,209.2899,209.0421,209.161,3911.0
2024-06-07 15:50:00,210.93,211.21,210.9,211.08,6643.0,209.0718,209.3493,209.0421,209.2205,6643.0
2024-06-07 15:55:00,211.12,211.37,210.87,210.92,22312.0,209.2601,209.5079,209.0123,209.0619,22312.0
2024-06-10 09:30:00,209.81,210.2,209.31,210.2,3835.0,207.9617,208.3482,207.4661,208.3482,3835.0
2024-06-10 09:35:00,210.16,210.22,209.9,210.01,979.0,208.3086,208.3681,208.0509,208.1599,979.0
2024-06-10 09:40:00,210.05,210.42,209.81,210.42,500.0,208.1996,208.5663,207.9617,208.5663,500.0
2024-06-10 09:45:00,210.61,211.07,210.61,210.87,700.0,208.7546,209.2106,208.7546,209.0123,700.0
2024-06-10 09:50:00,210.83,211.03,210.83,211.03,240.0,208.9727,209.1709,208.9727,209.1709,240.0
2024-06-10 09:55:00,211.04,211.77,211.02,211.64,1200.0,209.1808,209.9044,209.161,209.7755,1200.0
2024-06-10 10:00:00,211.66,211.79,210.97,210.97,4504.0,209.7954,209.9242,209.1114,209.1114,4504.0
2024-06-10 10:05:00,210.87,211.2,210.87,211.17,300.0,209.0123,209.3394,209.0123,209.3097,300.0
2024-06-10 10:10:00,211.06,211.06,210.62,210.62,500.0,209.2007,209.2007,208.7645,208.7645,500.0
2024-06-10 10:15:00,210.62,210.63,210.02,210.03,1931.0,208.7645,208.7744,208.1698,208.1797,1931.0
2024-06-10 10:20:00,209.99,210.55,209.98,210.5,1458.0,208.1401,208.6951,208.1302,208.6456,1458.0
2024-06-10 10:25:00,210.52,210.52,210.14,210.14,1362.0,208.6654,208.6654,208.2888,208.2888,1362.0
2024-06-10 10:30:00,210.36,210.61,210.27,210.54,3820.0,208.5068,208.7546,208.4176,208.6852,3820.0
2024-06-10 10:35:00,210.55,210.94,210.53,210.87,3700.0,208.6951,209.0817,208.6753,209.0123,3700.0
2024-06-10 10:40:00,210.73,210.73,210.06,210.06,7344.0,208.8736,208.8736,208.2095,208.2095,7344.0
2024-06-10 10:45:00,210.09,210.22,209.72,210.19,3547.0,208.2392,208.3681,207.8725,208.3383,3547.0
2024-06-10 10:50:00,210.3,210.3,210.02,210.11,1002.0,208.4474,208.4474,208.1698,208.259,1002.0
2024-06-10 10:55:00,210.01,210.6,210.01,210.4,5818.0,208.1599,208.7447,208.1599,208.5465,5818.0
2024-06-10 11:00:00,210.4,210.92,210.4,210.65,3656.0,208.5465,209.0619,208.5465,208.7943,3656.0
2024-06-10 11:05:00,210.55,210.66,210.54,210.66,900.0,208.6951,208.8042,208.6852,208.8042,900.0
2024-06-10 11:10:00,210.67,210.67,210.31,210.4,2356.0,208.8141,208.8141,208.4573,208.5465,2356.0
2024-06-10 11:15:00,210.44,210.52,210.44,210.46,1481.0,208.5861,208.6654,208.5861,208.6059,1481.0
2024-06-10 11:20:00,210.5,211.0,210.4,211.0,3816.0,208.6456,209.1412,208.5465,209.1412,3816.0
2024-06-10 11:25:00,211.07,211.36,211.07,211.24,815.0,209.2106,209.498,209.2106,209.3791,815.0
2024-06-10 11:30:00,211.21,211.26,210.76,210.91,2486.0,209.3493,209.3989,208.9033,209.052,2486.0
2024-06-10 11:35:00,210.84,210.96,210.84,210.96,300.0,208.9826,209.1015,208.9826,209.1015,300.0
2024-06-10 11:40:00,210.93,210.93,210.83,210.83,400.0,209.0718,209.0718,208.9727,208.9727,400.0
2024-06-10 11:45:00,210.71,210.89,210.71,210.89,1610.0,208.8537,209.0322,208.8537,209.0322,1610.0
2024-06-10 11:50:00,210.75,210.75,210.58,210.59,500.0,208.8934,208.8934,208.7249,208.7348,500.0
2024-06-10 11:55:00,210.61,210.82,210.61,210.77,1211.0,208.7546,208.9628,208.7546,208.9132,1211.0
2024-06-10 12:00:00,210.84,210.94,210.73,210.94,1689.0,208.9826,209.0817,208.8736,209.0817,1689.0
2024-06-10 12:05:00,210.86,211.17,210.78,211.03,2401.0,209.0024,209.3097,208.9231,209.1709,2401.0
2024-06-10 12:10:00,210.93,211.03,210.93,211.03,300.0,209.0718,209.1709,209.0718,209.1709,300.0
2024-06-10 12:15:00,210.83,211.02,210.83,210.92,400.0,208.9727,209.161,208.9727,209.0619,400.0
2024-06-10 12:20:00,210.99,211.01,210.91,211.01,511.0,209.1313,209.1511,209.052,209.1511,511.0
2024-06-10 12:25:00,211.01,211.01,210.91,210.97,1289.0,209.1511,209.1511,209.052,209.1114,1289.0
2024-06-10 12:30:00,210.98,211.11,210.98,211.11,1622.0,209.1214,209.2502,209.1214,209.2502,1622.0
2024-06-10 12:35:00,211.13,211.34,211.13,211.34,400.0,209.27,209.4782,209.27,209.4782,400.0
2024-06-10 12:40:00,211.28,211.29,211.28,211.28,100.0,209.4187,209.4286,209.4187,209.4187,100.0
2024-06-10 12:45:00,211.09,211.25,211.08,211.25,300.0,209.2304,209.389,209.2205,209.389,300.0
2024-06-10 12:50:00,211.21,211.35,211.21,211.35,200.0,209.3493,209.4881,209.3493,209.4881,200.0
2024-06-10 12:55:00,211.27,211.34,210.84,210.84,3658.0,209.4088,209.4782,208.9826,208.9826,3658.0
2024-06-10 13:00:00,210.96,210.99,210.82,210.82,819.0,209.1015,209.1313,208.9628,208.9628,819.0
2024-06-10 13:05:00,210.85,210.98,210.83,210.98,1103.0,208.9925,209.1214,208.9727,209.1214,1103.0
2024-06-10 13:10:00,211.11,211.11,210.95,210.95,200.0,209.2502,209.2502,209.0916,209.0916,200.0
2024-06-10 13:15:00,211.03,211.12,211.02,211.12,565.0,209.1709,209.2601,209.161,209.2601,565.0
2024-06-10 13:20:00,211.08,211.13,211.08,211.09,300.0,209.2205,209.27,209.2205,209.2304,300.0
2024-06-10 13:25:00,210.96,211.08,210.95,211.08,601.0,209.1015,209.2205,209.0916,209.2205,601.0
2024-06-10 13:30:00,210.92,211.0,210.92,210.93,828.0,209.0619,209.1412,209.0619,209.0718,828.0
2024-06-10 13:35:00,210.97,211.28,210.97,211.21,1545.0,209.1114,209.4187,209.1114,209.3493,1545.0
2024-06-10 13:40:00,211.26,211.51,211.22,211.42,2069.0,209.3989,209.6467,209.3592,209.5575,2069.0
2024-06-10 13:45:00,211.54,211.82,211.54,211.71,1741.0,209.6764,209.954,209.6764,209.8449,1741.0
2024-06-10 13:50:00,211.69,211.69,211.58,211.65,1000.0,209.8251,209.8251,209.7161,209.7855,1000.0
2024-06-10 13:55:00,211.52,211.53,211.17,211.17,3556.0,209.6566,209.6665,209.3097,209.3097,3556.0
2024-06-10 14:00:00,211.17,211.17,211.07,211.09,1109.0,209.3097,209.3097,209.2106,209.2304,1109.0
2024-06-10 14:05:00,211.08,211.31,211.08,211.19,1850.0,209.2205,209.4485,209.2205,209.3295,1850.0
2024-06-10 14:10:00,211.27,211.6,211.2,211.53,1354.0,209.4088,209.7359,209.3394,209.6665,1354.0
2024-06-10 14:15:00,211.59,211.67,211.47,211.48,3807.0,209.726,209.8053,209.607,209.617,3807.0
2024-06-10 14:20:00,211.51,211.51,211.29,211.29,600.0,209.6467,209.6467,209.4286,209.4286,600.0
2024-06-10 14:25:00,211.31,211.39,211.17,211.17,1800.0,209.4485,209.5277,209.3097,209.3097,1800.0
2024-06-10 14:30:00,211.18,211.19,210.65,210.72,4934.0,209.3196,209.3295,208.7943,208.8637,4934.0
2024-06-10 14:35:00,210.84,211.06,210.84,210.97,2145.0,208.9826,209.2007,208.9826,209.1114,2145.0
2024-06-10 14:40:00,211.09,211.1,210.95,210.95,1000.0,209.2304,209.2403,209.0916,209.0916,1000.0
2024-06-10 14:45:00,211.03,211.12,211.03,211.12,500.0,209.1709,209.2601,209.1709,209.2601,500.0
2024-06-10 14:50:00,211.09,211.09,211.03,211.04,300.0,209.2304,209.2304,209.1709,209.1808,300.0
2024-06-10 14:55:00,211.04,211.25,211.04,211.25,1652.0,209.1808,209.389,209.1808,209.389,1652.0
2024-06-10 15:00:00,211.28,211.43,211.28,211.43,600.0,209.4187,209.5674,209.4187,209.5674,600.0
2024-06-10 15:05:00,211.31,211.42,211.12,211.21,3050.0,209.4485,209.5575,209.2601,209.3493,3050.0
2024-06-10 15:10:00,211.19,211.19,211.03,211.13,1117.0,209.3295,209.3295,209.1709,209.27,1117.0
2024-06-10 15:15:00,211.14,211.14,210.87,210.92,2527.0,209.28,209.28,209.0123,209.0619,2527.0
2024-06-10 15:20:00,210.96,211.16,210.96,211.13,2379.0,209.1015,209.2998,209.1015,209.27,2379.0
2024-06-10 15:25:00,211.08,211.13,210.98,211.03,2563.0,209.2205,209.27,209.1214,209.1709,2563.0
2024-06-10 15:30:00,211.07,211.46,211.05,211.38,4046.0,209.2106,209.5971,209.1907,209.5178,4046.0
2024-06-10 15:35:00,211.37,211.37,210.99,211.0,3659.0,209.5079,209.5079,209.1313,209.1412,3659.0
2024-06-10 15:40:00,211.05,211.05,210.84,210.85,5464.0,209.1907,209.1907,208.9826,208.9925,5464.0
2024-06-10 15:45:00,210.86,210.86,210.6,210.63,6488.0,209.0024,209.0024,208.7447,208.7744,6488.0
2024-06-10 15:50:00,210.54,210.86,210.54,210.83,14735.0,208.6852,209.0024,208.6852,208.9727,14735.0
2024-06-10 15:55:00,210.77,211.8,210.62,211.8,69350.0,208.9132,209.9341,208.7645,209.9341,69350.0
2024-06-11 09:30:00,209.58,209.68,207.62,208.16,9019.0,207.7337,207.8328,205.791,206.3262,9019.0
2024-06-11 09:35:00,207.63,208.32,207.05,208.17,3427.0,205.8009,206.4848,205.226,206.3361,3427.0
2024-06-11 09:40:00,208.21,209.36,207.43,208.98,4598.0,206.3758,207.5156,205.6026,207.139,4598.0
2024-06-11 09:45:00,208.53,209.15,208.34,209.1,7477.0,206.6929,207.3075,206.5046,207.2579,7477.0
2024-06-11 09:50:00,208.98,209.8,208.98,209.8,1204.0,207.139,207.9518,207.139,207.9518,1204.0
2024-06-11 09:55:00,209.31,209.49,209.15,209.36,1100.0,207.4661,207.6445,207.3075,207.5156,1100.0
2024-06-11 10:00:00,209.44,210.05,209.3,209.75,4200.0,207.5949,208.1996,207.4562,207.9022,4200.0
2024-06-11 10:05:00,209.71,209.74,209.71,209.73,300.0,207.8625,207.8923,207.8625,207.8824,300.0
2024-06-11 10:10:00,209.87,210.16,209.5,210.16,2500.0,208.0211,208.3086,207.6544,208.3086,2500.0
2024-06-11 10:15:00,210.09,210.66,210.09,210.39,4379.0,208.2392,208.8042,208.2392,208.5366,4379.0
2024-06-11 10:20:00,210.48,210.58,210.37,210.58,700.0,208.6258,208.7249,208.5167,208.7249,700.0
2024-06-11 10:25:00,210.33,210.62,209.77,209.97,3588.0,208.4771,208.7645,207.922,208.1203,3588.0
2024-06-11 10:30:00,209.86,210.57,209.77,210.54,5304.0,208.0112,208.715,207.922,208.6852,5304.0
2024-06-11 10:35:00,210.36,210.8,210.36,210.71,3033.0,208.5068,208.9429,208.5068,208.8537,3033.0
2024-06-11 10:40:00,210.66,210.66,210.54,210.66,600.0,208.8042,208.8042,208.6852,208.8042,600.0
2024-06-11 10:45:00,210.66,210.66,210.25,210.27,2590.0,208.8042,208.8042,208.3978,208.4176,2590.0
2024-06-11 10:50:00,210.39,210.49,210.18,210.42,3700.0,208.5366,208.6357,208.3284,208.5663,3700.0
2024-06-11 10:55:00,210.51,210.63,210.43,210.53,1450.0,208.6555,208.7744,208.5762,208.6753,1450.0
2024-06-11 11:00:00,210.48,210.49,210.33,210.4,700.0,208.6258,208.6357,208.4771,208.5465,700.0
2024-06-11 11:05:00,210.4,210.84,210.3,210.83,4162.0,208.5465,208.9826,208.4474,208.9727,4162.0
2024-06-11 11:10:00,210.95,210.95,210.69,210.76,4117.0,209.0916,209.0916,208.8339,208.9033,4117.0
2024-06-11 11:15:00,210.78,210.91,210.77,210.81,2000.0,208.9231,209.052,208.9132,208.9529,2000.0
2024-06-11 11:20:00,210.8,210.8,210.23,210.24,1300.0,208.9429,208.9429,208.378,208.3879,1300.0
2024-06-11 11:25:00,210.24,210.7,210.23,210.42,2800.0,208.3879,208.8438,208.378,208.5663,2800.0
2024-06-11 11:30:00,210.49,211.16,210.48,211.16,4085.0,208.6357,209.2998,208.6258,209.2998,4085.0
2024-06-11 11:35:00,211.08,211.08,210.45,210.69,2112.0,209.2205,209.2205,208.596,208.8339,2112.0
2024-06-11 11:40:00,210.72,210.83,210.7,210.83,905.0,208.8637,208.9727,208.8438,208.9727,905.0
2024-06-11 11:45:00,210.98,211.28,210.98,211.28,529.0,209.1214,209.4187,209.1214,209.4187,529.0
2024-06-11 11:50:00,211.26,211.59,211.25,211.59,501.0,209.3989,209.726,209.389,209.726,501.0
2024-06-11 11:55:00,211.5,211.57,211.44,211.5,3173.0,209.6368,209.7062,209.5773,209.6368,3173.0
2024-06-11 12:00:00,211.56,212.0,211.53,212.0,3134.0,209.6963,210.1324,209.6665,210.1324,3134.0
2024-06-11 12:05:00,212.06,212.25,211.93,212.25,1144.0,210.1918,210.3802,210.063,210.3802,1144.0
2024-06-11 12:10:00,212.3,212.3,211.97,211.97,2029.0,210.4297,210.4297,210.1026,210.1026,2029.0
2024-06-11 12:15:00,212.06,212.21,211.64,211.64,1500.0,210.1918,210.3405,209.7755,209.7755,1500.0
2024-06-11 12:20:00,211.77,211.77,211.39,211.4,600.0,209.9044,209.9044,209.5277,209.5377,600.0
2024-06-11 12:25:00,211.39,211.41,211.26,211.38,731.0,209.5277,209.5476,209.3989,209.5178,731.0
2024-06-11 12:30:00,211.47,211.7,211.42,211.58,2710.0,209.607,209.835,209.5575,209.7161,2710.0
2024-06-11 12:35:00,211.5,211.67,211.28,211.58,3884.0,209.6368,209.8053,209.4187,209.7161,3884.0
2024-06-11 12:40:00,211.58,211.85,211.58,211.79,1117.0,209.7161,209.9837,209.7161,209.9242,1117.0
2024-06-11 12:45:00,211.62,211.62,211.54,211.6,707.0,209.7557,209.7557,209.6764,209.7359,707.0
2024-06-11 12:50:00,211.6,211.97,211.6,211.88,2234.0,209.7359,210.1026,209.7359,210.0134,2234.0
2024-06-11 12:55:00,211.91,212.4,211.88,212.32,1820.0,210.0432,210.5289,210.0134,210.4496,1820.0
2024-06-11 13:00:00,212.41,212.76,212.41,212.41,2300.0,210.5388,210.8857,210.5388,210.5388,2300.0
2024-06-11 13:05:00,212.47,212.61,212.3,212.49,3519.0,210.5982,210.737,210.4297,210.6181,3519.0
2024-06-11 13:10:00,212.37,212.43,212.2,212.36,2095.0,210.4991,210.5586,210.3306,210.4892,2095.0
2024-06-11 13:15:00,212.2,212.29,211.92,211.92,1800.0,210.3306,210.4198,210.0531,210.0531,1800.0
2024-06-11 13:20:00,212.01,212.01,211.35,211.35,4200.0,210.1423,210.1423,209.4881,209.4881,4200.0
2024-06-11 13:25:00,211.39,211.59,211.35,211.47,2779.0,209.5277,209.726,209.4881,209.607,2779.0
2024-06-11 13:30:00,211.46,211.57,211.44,211.47,1000.0,209.5971,209.7062,209.5773,209.607,1000.0
2024-06-11 13:35:00,211.47,211.52,211.46,211.52,631.0,209.607,209.6566,209.5971,209.6566,631.0
2024-06-11 13:40:00,211.39,211.99,211.37,211.99,4800.0,209.5277,210.1225,209.5079,210.1225,4800.0
2024-06-11 13:45:00,211.96,212.47,211.93,212.19,3205.0,210.0927,210.5982,210.063,210.3207,3205.0
2024-06-11 13:50:00,212.27,212.35,212.19,212.28,1637.0,210.4,210.4793,210.3207,210.4099,1637.0
2024-06-11 13:55:00,212.12,212.12,211.82,211.84,1100.0,210.2513,210.2513,209.954,209.9738,1100.0
2024-06-11 14:00:00,211.85,211.85,211.6,211.74,1646.0,209.9837,209.9837,209.7359,209.8747,1646.0
2024-06-11 14:05:00,211.74,211.74,211.55,211.55,1564.0,209.8747,209.8747,209.6863,209.6863,1564.0
2024-06-11 14:10:00,211.63,211.85,211.54,211.85,2555.0,209.7656,209.9837,209.6764,209.9837,2555.0
2024-06-11 14:15:00,211.87,212.04,211.77,211.99,1971.0,210.0035,210.172,209.9044,210.1225,1971.0
2024-06-11 14:20:00,211.97,212.16,211.97,212.07,732.0,210.1026,210.291,210.1026,210.2018,732.0
2024-06-11 14:25:00,212.1,212.14,211.99,212.07,1239.0,210.2315,210.2711,210.1225,210.2018,1239.0
2024-06-11 14:30:00,212.16,212.43,212.11,212.24,3401.0,210.291,210.5586,210.2414,210.3703,3401.0
2024-06-11 14:35:00,212.21,212.24,211.98,212.09,2395.0,210.3405,210.3703,210.1126,210.2216,2395.0
2024-06-11 14:40:00,212.2,212.2,211.69,211.73,3041.0,210.3306,210.3306,209.8251,209.8648,3041.0
2024-06-11 14:45:00,211.73,211.83,211.52,211.61,3224.0,209.8648,209.9639,209.6566,209.7458,3224.0
2024-06-11 14:50:00,211.49,211.78,211.47,211.71,1414.0,209.6269,209.9143,209.607,209.8449,1414.0
2024-06-11 14:55:00,211.7,211.77,211.33,211.39,3817.0,209.835,209.9044,209.4683,209.5277,3817.0
2024-06-11 15:00:00,211.45,211.69,211.4,211.62,3410.0,209.5872,209.8251,209.5377,209.7557,3410.0
2024-06-11 15:05:00,211.61,211.61,211.28,211.38,2119.0,209.7458,209.7458,209.4187,209.5178,2119.0
2024-06-11 15:10:00,211.29,211.44,211.16,211.16,4782.0,209.4286,209.5773,209.2998,209.2998,4782.0
2024-06-11 15:15:00,211.29,211.35,211.07,211.07,1781.0,209.4286,209.4881,209.2106,209.2106,1781.0
2024-06-11 15:20:00,210.98,211.04,210.71,211.02,2468.0,209.1214,209.1808,208.8537,209.161,2468.0
2024-06-11 15:25:00,210.98,211.07,210.85,210.85,2367.0,209.1214,209.2106,208.9925,208.9925,2367.0
2024-06-11 15:30:00,210.85,210.94,210.75,210.82,1542.0,208.9925,209.0817,208.8934,208.9628,1542.0
2024-06-11 15:35:00,210.72,210.73,210.48,210.62,4877.0,208.8637,208.8736,208.6258,208.7645,4877.0
2024-06-11 15:40:00,210.57,210.67,210.37,210.48,5707.0,208.715,208.8141,208.5167,208.6258,5707.0
2024-06-11 15:45:00,210.58,210.6,209.93,209.93,5655.0,208.7249,208.7447,208.0806,208.0806,5655.0
2024-06-11 15:50:00,210.06,210.17,209.69,209.97,36092.0,208.2095,208.3185,207.8427,208.1203,36092.0
2024-06-11 15:55:00,209.92,210.27,209.79,210.21,49856.0,208.0707,208.4176,207.9418,208.3581,49856.0
2024-06-12 09:30:00,211.88,212.34,210.91,211.56,7093.0,210.0134,210.4694,209.052,209.6963,7093.0
2024-06-12 09:35:00,211.56,212.29,211.02,212.15,2560.0,209.6963,210.4198,209.161,210.2811,2560.0
2024-06-12 09:40:00,211.71,212.85,211.48,212.78,4400.0,209.8449,210.9749,209.617,210.9055,4400.0
2024-06-12 09:45:00,212.53,213.39,212.52,213.36,3323.0,210.6577,211.5101,210.6478,211.4804,3323.0
2024-06-12 09:50:00,213.31,213.31,211.8,211.8,7145.0,211.4308,211.4308,209.9341,209.9341,7145.0
2024-06-12 09:55:00,211.95,212.66,211.79,212.66,3705.0,210.0828,210.7866,209.9242,210.7866,3705.0
2024-06-12 10:00:00,212.8,212.9,212.54,212.62,1300.0,210.9253,211.0244,210.6676,210.7469,1300.0
2024-06-12 10:05:00,212.67,212.87,212.51,212.67,2382.0,210.7965,210.9947,210.6379,210.7965,2382.0
2024-06-12 10:10:00,212.67,212.97,212.48,212.84,8056.0,210.7965,211.0938,210.6081,210.965,8056.0
2024-06-12 10:15:00,212.95,213.4,212.95,212.98,2125.0,211.074,211.52,211.074,211.1037,2125.0
2024-06-12 10:20:00,212.77,213.03,212.59,212.97,2411.0,210.8956,211.1533,210.7172,211.0938,2411.0
2024-06-12 10:25:00,212.93,213.09,212.75,212.86,1100.0,211.0542,211.2128,210.8758,210.9848,1100.0
2024-06-12 10:30:00,213.03,213.38,212.86,213.38,5043.0,211.1533,211.5002,210.9848,211.5002,5043.0
2024-06-12 10:35:00,213.1,213.34,213.1,213.34,311.0,211.2227,211.4606,211.2227,211.4606,311.0
2024-06-12 10:40:00,213.21,213.22,212.87,213.22,4600.0,211.3317,211.3416,210.9947,211.3416,4600.0
2024-06-12 10:45:00,213.24,213.39,212.76,212.76,2784.0,211.3615,211.5101,210.8857,210.8857,2784.0
2024-06-12 10:50:00,212.76,212.84,212.53,212.74,3008.0,210.8857,210.965,210.6577,210.8659,3008.0
2024-06-12 10:55:00,212.72,213.12,212.72,213.12,3067.0,210.846,211.2425,210.846,211.2425,3067.0
2024-06-12 11:00:00,213.13,213.18,212.97,213.03,1695.0,211.2524,211.302,211.0938,211.1533,1695.0
2024-06-12 11:05:00,212.93,213.23,212.93,213.23,3662.0,211.0542,211.3515,211.0542,211.3515,3662.0
2024-06-12 11:10:00,213.12,213.12,212.91,213.08,4149.0,211.2425,211.2425,211.0344,211.2029,4149.0
2024-06-12 11:15:00,212.93,213.58,212.82,213.41,5906.0,211.0542,211.6985,210.9452,211.53,5906.0
2024-06-12 11:20:00,213.57,213.78,213.57,213.77,1621.0,211.6885,211.8967,211.6885,211.8868,1621.0
2024-06-12 11:25:00,213.62,213.71,213.39,213.6,3209.0,211.7381,211.8273,211.5101,211.7183,3209.0
2024-06-12 11:30:00,213.62,213.78,213.61,213.67,1606.0,211.7381,211.8967,211.7282,211.7877,1606.0
2024-06-12 11:35:00,213.78,213.95,213.78,213.95,434.0,211.8967,212.0652,211.8967,212.0652,434.0
2024-06-12 11:40:00,213.96,214.32,213.88,214.15,2326.0,212.0751,212.4319,211.9958,212.2634,2326.0
2024-06-12 11:45:00,214.0,214.23,214.0,214.09,700.0,212.1148,212.3427,212.1148,212.204,700.0
2024-06-12 11:50:00,214.08,214.22,214.06,214.16,1204.0,212.1941,212.3328,212.1742,212.2733,1204.0
2024-06-12 11:55:00,214.12,214.38,214.12,214.23,900.0,212.2337,212.4914,212.2337,212.3427,900.0
2024-06-12 12:00:00,214.23,214.29,214.08,214.23,2624.0,212.3427,212.4022,212.1941,212.3427,2624.0
2024-06-12 12:05:00,214.23,214.36,214.12,214.13,2003.0,212.3427,212.4716,212.2337,212.2436,2003.0
2024-06-12 12:10:00,214.22,214.35,214.1,214.33,2804.0,212.3328,212.4617,212.2139,212.4418,2804.0
2024-06-12 12:15:00,214.19,214.36,214.08,214.23,1205.0,212.3031,212.4716,212.1941,212.3427,1205.0
2024-06-12 12:20:00,214.24,214.44,214.24,214.44,566.0,212.3526,212.5509,212.3526,212.5509,566.0
2024-06-12 12:25:00,214.31,214.32,214.31,214.32,328.0,212.422,212.4319,212.422,212.4319,328.0
2024-06-12 12:30:00,214.49,214.54,214.27,214.4,2500.0,212.6004,212.65,212.3824,212.5112,2500.0
2024-06-12 12:35:00,214.45,214.46,214.17,214.3,1866.0,212.5608,212.5707,212.2833,212.4121,1866.0
2024-06-12 12:40:00,214.31,214.35,214.17,214.27,1500.0,212.422,212.4617,212.2833,212.3824,1500.0
2024-06-12 12:45:00,214.27,214.27,213.98,213.98,1094.0,212.3824,212.3824,212.0949,212.0949,1094.0
2024-06-12 12:50:00,214.02,214.04,213.9,214.04,800.0,212.1346,212.1544,212.0156,212.1544,800.0
2024-06-12 12:55:00,214.05,214.05,213.81,213.87,2295.0,212.1643,212.1643,211.9264,211.9859,2295.0
2024-06-12 13:00:00,214.0,214.0,213.83,213.9,3400.0,212.1148,212.1148,211.9463,212.0156,3400.0
2024-06-12 13:05:00,213.85,213.94,213.63,213.64,3693.0,211.9661,212.0553,211.748,211.7579,3693.0
2024-06-12 13:10:00,213.49,213.61,213.36,213.36,800.0,211.6092,211.7282,211.4804,211.4804,800.0
2024-06-12 13:15:00,213.41,213.53,213.02,213.06,6500.0,211.53,211.6489,211.1434,211.183,6500.0
2024-06-12 13:20:00,213.13,213.16,213.0,213.11,900.0,211.2524,211.2822,211.1236,211.2326,900.0
2024-06-12 13:25:00,213.14,213.14,212.83,212.84,800.0,211.2623,211.2623,210.9551,210.965,800.0
2024-06-12 13:30:00,213.04,213.04,212.67,212.71,3546.0,211.1632,211.1632,210.7965,210.8361,3546.0
2024-06-12 13:35:00,212.83,213.04,212.83,212.86,2303.0,210.9551,211.1632,210.9551,210.9848,2303.0
2024-06-12 13:40:00,213.03,213.03,212.9,213.01,516.0,211.1533,211.1533,211.0244,211.1335,516.0
2024-06-12 13:45:00,212.95,212.95,212.7,212.73,2230.0,211.074,211.074,210.8262,210.8559,2230.0
2024-06-12 13:50:00,212.86,212.86,212.86,212.86,100.0,210.9848,210.9848,210.9848,210.9848,100.0
2024-06-12 13:55:00,212.87,212.91,212.32,212.32,4661.0,210.9947,211.0344,210.4496,210.4496,4661.0
2024-06-12 14:00:00,212.32,212.32,210.01,211.66,9136.0,210.4496,210.4496,208.1599,209.7954,9136.0
2024-06-12 14:05:00,211.63,211.93,211.55,211.89,1401.0,209.7656,210.063,209.6863,210.0233,1401.0
2024-06-12 14:10:00,212.03,212.13,211.87,211.94,2741.0,210.1621,210.2612,210.0035,210.0729,2741.0
2024-06-12 14:15:00,211.96,212.12,211.96,212.12,400.0,210.0927,210.2513,210.0927,210.2513,400.0
2024-06-12 14:20:00,211.94,212.29,211.94,212.29,1260.0,210.0729,210.4198,210.0729,210.4198,1260.0
2024-06-12 14:25:00,212.56,212.56,212.56,212.56,100.0,210.6874,210.6874,210.6874,210.6874,100.0
2024-06-12 14:30:00,212.68,212.68,212.06,212.28,3134.0,210.8064,210.8064,210.1918,210.4099,3134.0
2024-06-12 14:35:00,212.11,212.27,211.8,212.27,800.0,210.2414,210.4,209.9341,210.4,800.0
2024-06-12 14:40:00,212.28,212.28,211.49,211.88,1900.0,210.4099,210.4099,209.6269,210.0134,1900.0
2024-06-12 14:45:00,211.7,211.72,211.58,211.59,400.0,209.835,209.8548,209.7161,209.726,400.0
2024-06-12 14:50:00,211.98,211.98,211.5,211.66,2913.0,210.1126,210.1126,209.6368,209.7954,2913.0
2024-06-12 14:55:00,211.66,211.98,211.66,211.94,1809.0,209.7954,210.1126,209.7954,210.0729,1809.0
2024-06-12 15:00:00,211.95,212.25,211.81,211.96,2877.0,210.0828,210.3802,209.944,210.0927,2877.0
2024-06-12 15:05:00,212.05,212.06,211.73,211.77,2200.0,210.1819,210.1918,209.8648,209.9044,2200.0
2024-06-12 15:10:00,211.84,212.18,211.84,212.0,3400.0,209.9738,210.3108,209.9738,210.1324,3400.0
2024-06-12 15:15:00,211.91,212.18,211.88,212.18,1750.0,210.0432,210.3108,210.0134,210.3108,1750.0
2024-06-12 15:20:00,212.13,212.18,211.41,211.59,2880.0,210.2612,210.3108,209.5476,209.726,2880.0
2024-06-12 15:25:00,211.28,211.35,210.9,210.9,1361.0,209.4187,209.4881,209.0421,209.0421,1361.0
2024-06-12 15:30:00,210.92,211.11,210.7,211.04,5261.0,209.0619,209.2502,208.8438,209.1808,5261.0
2024-06-12 15:35:00,211.06,211.3,210.88,210.88,5304.0,209.2007,209.4385,209.0222,209.0222,5304.0
2024-06-12 15:40:00,210.83,211.15,210.79,211.1,3165.0,208.9727,209.2899,208.933,209.2403,3165.0
2024-06-12 15:45:00,211.16,211.41,210.97,211.41,5453.0,209.2998,209.5476,209.1114,209.5476,5453.0
2024-06-12 15:50:00,211.38,211.39,210.98,211.37,17567.0,209.5178,209.5277,209.1214,209.5079,17567.0
2024-06-12 15:55:00,211.41,211.46,210.7,210.77,31198.0,209.5476,209.5971,208.8438,208.9132,31198.0
2024-06-13 09:30:00,209.54,211.49,209.54,211.49,7354.0,207.694,209.6269,207.694,209.6269,7354.0
2024-06-13 09:35:00,210.06,210.06,208.89,209.4,2573.0,208.2095,208.2095,207.0498,207.5553,2573.0
2024-06-13 09:40:00,209.91,209.91,209.37,209.46,909.0,208.0608,208.0608,207.5255,207.6148,909.0
2024-06-13 09:45:00,209.79,209.84,209.17,209.26,6203.0,207.9418,207.9914,207.3273,207.4165,6203.0
2024-06-13 09:50:00,209.42,210.06,209.42,209.99,9551.0,207.5751,208.2095,207.5751,208.1401,9551.0
2024-06-13 09:55:00,209.93,209.93,209.32,209.48,24456.0,208.0806,208.0806,207.476,207.6346,24456.0
2024-06-13 10:00:00,209.53,210.26,209.13,210.26,12714.0,207.6841,208.4077,207.2877,208.4077,12714.0
2024-06-13 10:05:00,210.33,210.8,210.33,210.8,972.0,208.4771,208.9429,208.4771,208.9429,972.0
2024-06-13 10:10:00,210.85,211.02,210.45,210.46,1300.0,208.9925,209.161,208.596,208.6059,1300.0
2024-06-13 10:15:00,210.21,210.49,210.21,210.49,200.0,208.3581,208.6357,208.3581,208.6357,200.0
2024-06-13 10:20:00,210.31,210.91,210.31,210.81,10986.0,208.4573,209.052,208.4573,208.9529,10986.0
2024-06-13 10:25:00,211.01,211.18,210.6,210.62,1744.0,209.1511,209.3196,208.7447,208.7645,1744.0
2024-06-13 10:30:00,210.61,210.61,210.05,210.06,1705.0,208.7546,208.7546,208.1996,208.2095,1705.0
2024-06-13 10:35:00,210.0,210.74,209.99,210.74,3614.0,208.15,208.8835,208.1401,208.8835,3614.0
2024-06-13 10:40:00,210.69,211.23,210.55,211.23,2873.0,208.8339,209.3692,208.6951,209.3692,2873.0
2024-06-13 10:45:00,211.23,211.39,211.1,211.3,882.0,209.3692,209.5277,209.2403,209.4385,882.0
2024-06-13 10:50:00,211.04,211.04,210.94,210.95,400.0,209.1808,209.1808,209.0817,209.0916,400.0
2024-06-13 10:55:00,210.91,211.11,210.91,211.11,445.0,209.052,209.2502,209.052,209.2502,445.0
2024-06-13 11:00:00,210.99,211.17,210.68,210.95,12084.0,209.1313,209.3097,208.824,209.0916,12084.0
2024-06-13 11:05:00,210.99,211.78,210.99,211.78,2100.0,209.1313,209.9143,209.1313,209.9143,2100.0
2024-06-13 11:10:00,211.78,212.1,211.78,212.09,1403.0,209.9143,210.2315,209.9143,210.2216,1403.0
2024-06-13 11:15:00,212.12,212.12,212.12,212.12,100.0,210.2513,210.2513,210.2513,210.2513,100.0
2024-06-13 11:20:00,211.95,211.95,211.45,211.74,2794.0,210.0828,210.0828,209.5872,209.8747,2794.0
2024-06-13 11:25:00,212.01,212.01,212.01,212.01,100.0,210.1423,210.1423,210.1423,210.1423,100.0
2024-06-13 11:30:00,211.84,211.89,211.59,211.59,500.0,209.9738,210.0233,209.726,209.726,500.0
2024-06-13 11:35:00,211.56,211.77,211.55,211.73,3067.0,209.6963,209.9044,209.6863,209.8648,3067.0
2024-06-13 11:40:00,211.72,211.99,211.62,211.99,8238.0,209.8548,210.1225,209.7557,210.1225,8238.0
2024-06-13 11:45:00,211.96,211.97,211.84,211.84,2185.0,210.0927,210.1026,209.9738,209.9738,2185.0
2024-06-13 11:50:00,211.85,212.07,211.78,211.99,3113.0,209.9837,210.2018,209.9143,210.1225,3113.0
2024-06-13 11:55:00,211.87,211.87,211.85,211.85,900.0,210.0035,210.0035,209.9837,209.9837,900.0
2024-06-13 12:00:00,211.84,211.85,211.4,211.4,2505.0,209.9738,209.9837,209.5377,209.5377,2505.0
2024-06-13 12:05:00,211.49,211.71,211.48,211.49,4418.0,209.6269,209.8449,209.617,209.6269,4418.0
2024-06-13 12:10:00,211.41,211.69,211.41,211.67,2199.0,209.5476,209.8251,209.5476,209.8053,2199.0
2024-06-13 12:15:00,211.51,211.52,211.51,211.52,348.0,209.6467,209.6566,209.6467,209.6566,348.0
2024-06-13 12:20:00,211.53,211.55,211.52,211.55,300.0,209.6665,209.6863,209.6566,209.6863,300.0
2024-06-13 12:25:00,211.52,211.95,211.5,211.84,41942.0,209.6566,210.0828,209.6368,209.9738,41942.0
2024-06-13 12:30:00,211.84,212.06,211.77,211.94,2481.0,209.9738,210.1918,209.9044,210.0729,2481.0
2024-06-13 12:35:00,211.92,212.22,211.91,212.19,6835.0,210.0531,210.3504,210.0432,210.3207,6835.0
2024-06-13 12:40:00,212.19,212.42,212.19,212.27,504.0,210.3207,210.5487,210.3207,210.4,504.0
2024-06-13 12:45:00,212.42,212.5,211.99,212.06,2248.0,210.5487,210.628,210.1225,210.1918,2248.0
2024-06-13 12:50:00,212.0,212.3,212.0,212.3,729.0,210.1324,210.4297,210.1324,210.4297,729.0
2024-06-13 12:55:00,212.38,212.38,212.17,212.26,500.0,210.509,210.509,210.3009,210.3901,500.0
2024-06-13 13:00:00,212.11,212.43,212.11,212.43,515.0,210.2414,210.5586,210.2414,210.5586,515.0
2024-06-13 13:05:00,212.5,212.65,212.5,212.52,600.0,210.628,210.7766,210.628,210.6478,600.0
2024-06-13 13:10:00,212.66,212.66,212.66,212.66,100.0,210.7866,210.7866,210.7866,210.7866,100.0
2024-06-13 13:15:00,212.47,212.47,212.38,212.38,448.0,210.5982,210.5982,210.509,210.509,448.0
2024-06-13 13:20:00,212.37,212.46,212.37,212.46,1000.0,210.4991,210.5883,210.4991,210.5883,1000.0
2024-06-13 13:25:00,212.41,212.51,212.35,212.35,762.0,210.5388,210.6379,210.4793,210.4793,762.0
2024-06-13 13:30:00,212.42,212.43,212.04,212.12,955.0,210.5487,210.5586,210.172,210.2513,955.0
2024-06-13 13:35:00,212.05,212.06,211.98,211.99,472.0,210.1819,210.1918,210.1126,210.1225,472.0
2024-06-13 13:40:00,212.22,212.26,212.16,212.16,700.0,210.3504,210.3901,210.291,210.291,700.0
2024-06-13 13:45:00,212.28,212.32,212.11,212.13,1415.0,210.4099,210.4496,210.2414,210.2612,1415.0
2024-06-13 13:50:00,212.26,212.39,212.26,212.37,1384.0,210.3901,210.5189,210.3901,210.4991,1384.0
2024-06-13 13:55:00,212.29,212.84,212.27,212.84,4930.0,210.4198,210.965,210.4,210.965,4930.0
2024-06-13 14:00:00,213.01,213.2,212.3,212.3,11095.0,211.1335,211.3218,210.4297,210.4297,11095.0
2024-06-13 14:05:00,212.3,212.6,212.3,212.5,16000.0,210.4297,210.7271,210.4297,210.628,16000.0
2024-06-13 14:10:00,212.5,212.53,212.31,212.38,5448.0,210.628,210.6577,210.4396,210.509,5448.0
2024-06-13 14:15:00,212.31,212.5,212.31,212.35,2794.0,210.4396,210.628,210.4396,210.4793,2794.0
2024-06-13 14:20:00,212.45,212.48,212.37,212.37,1151.0,210.5784,210.6081,210.4991,210.4991,1151.0
2024-06-13 14:25:00,212.41,212.76,212.4,212.72,10935.0,210.5388,210.8857,210.5289,210.846,10935.0
2024-06-13 14:30:00,212.83,213.46,212.76,213.44,2873.0,210.9551,211.5795,210.8857,211.5597,2873.0
2024-06-13 14:35:00,213.45,213.5,213.33,213.5,3686.0,211.5696,211.6192,211.4507,211.6192,3686.0
2024-06-13 14:40:00,213.5,213.53,213.08,213.47,4690.0,211.6192,211.6489,211.2029,211.5894,4690.0
2024-06-13 14:45:00,213.47,213.63,213.16,213.18,6309.0,211.5894,211.748,211.2822,211.302,6309.0
2024-06-13 14:50:00,212.93,213.15,212.85,213.05,4643.0,211.0542,211.2722,210.9749,211.1731,4643.0
2024-06-13 14:55:00,213.02,213.05,212.89,213.0,3631.0,211.1434,211.1731,211.0145,211.1236,3631.0
2024-06-13 15:00:00,213.0,213.02,212.51,213.0,4896.0,211.1236,211.1434,210.6379,211.1236,4896.0
2024-06-13 15:05:00,213.06,213.09,212.95,213.02,2715.0,211.183,211.2128,211.074,211.1434,2715.0
2024-06-13 15:10:00,213.03,213.03,212.72,212.74,1976.0,211.1533,211.1533,210.846,210.8659,1976.0
2024-06-13 15:15:00,212.73,212.78,212.49,212.53,2200.0,210.8559,210.9055,210.6181,210.6577,2200.0
2024-06-13 15:20:00,212.56,212.9,212.55,212.87,6148.0,210.6874,211.0244,210.6775,210.9947,6148.0
2024-06-13 15:25:00,212.89,213.23,212.89,213.2,8750.0,211.0145,211.3515,211.0145,211.3218,8750.0
2024-06-13 15:30:00,213.21,213.25,212.87,213.16,2988.0,211.3317,211.3714,210.9947,211.2822,2988.0
2024-06-13 15:35:00,213.08,213.08,212.94,213.06,3515.0,211.2029,211.2029,211.0641,211.183,3515.0
2024-06-13 15:40:00,213.08,213.71,212.98,213.4,20242.0,211.2029,211.8273,211.1037,211.52,20242.0
2024-06-13 15:45:00,213.4,213.55,213.36,213.4,11205.0,211.52,211.6687,211.4804,211.52,11205.0
2024-06-13 15:50:00,213.31,213.44,213.12,213.25,11055.0,211.4308,211.5597,211.2425,211.3714,11055.0
2024-06-13 15:55:00,213.25,213.25,212.29,212.34,43780.0,211.3714,211.3714,210.4198,210.4694,43780.0
2024-06-14 09:30:00,210.97,211.22,208.63,208.92,15179.0,209.1114,209.3592,206.7921,207.0795,15179.0
2024-06-14 09:35:00,208.64,210.86,208.63,210.38,13291.0,206.802,209.0024,206.7921,208.5266,13291.0
2024-06-14 09:40:00,210.8,210.87,210.58,210.78,3127.0,208.9429,209.0123,208.7249,208.9231,3127.0
2024-06-14 09:45:00,210.62,211.05,210.27,210.55,22883.0,208.7645,209.1907,208.4176,208.6951,22883.0
2024-06-14 09:50:00,210.62,210.7,210.38,210.42,2803.0,208.7645,208.8438,208.5266,208.5663,2803.0
2024-06-14 09:55:00,210.55,211.22,210.47,211.05,22670.0,208.6951,209.3592,208.6159,209.1907,22670.0
2024-06-14 10:00:00,211.0,211.0,210.1,210.45,11032.0,209.1412,209.1412,208.2491,208.596,11032.0
2024-06-14 10:05:00,210.29,210.29,209.65,209.83,5811.0,208.4374,208.4374,207.8031,207.9815,5811.0
2024-06-14 10:10:00,209.83,209.83,209.24,209.66,9126.0,207.9815,207.9815,207.3967,207.813,9126.0
2024-06-14 10:15:00,209.65,210.15,209.61,209.84,2673.0,207.8031,208.2987,207.7634,207.9914,2673.0
2024-06-14 10:20:00,209.69,209.88,209.69,209.8,3010.0,207.8427,208.0311,207.8427,207.9518,3010.0
2024-06-14 10:25:00,209.65,209.85,209.44,209.85,3833.0,207.8031,208.0013,207.5949,208.0013,3833.0
2024-06-14 10:30:00,209.85,209.85,209.85,209.85,0.0,208.0013,208.0013,208.0013,208.0013,0.0
2024-06-14 10:35:00,209.39,209.39,209.26,209.26,600.0,207.5454,207.5454,207.4165,207.4165,600.0
2024-06-14 10:40:00,209.44,209.99,209.43,209.96,4573.0,207.5949,208.1401,207.585,208.1103,4573.0
2024-06-14 10:45:00,209.99,210.86,209.94,210.76,3944.0,208.1401,209.0024,208.0905,208.9033,3944.0
2024-06-14 10:50:00,210.85,211.28,210.77,211.26,4819.0,208.9925,209.4187,208.9132,209.3989,4819.0
2024-06-14 10:55:00,211.11,211.56,211.0,211.05,4568.0,209.2502,209.6963,209.1412,209.1907,4568.0
2024-06-14 11:00:00,211.06,211.06,210.98,211.0,900.0,209.2007,209.2007,209.1214,209.1412,900.0
2024-06-14 11:05:00,210.73,210.84,210.73,210.84,200.0,208.8736,208.9826,208.8736,208.9826,200.0
2024-06-14 11:10:00,210.94,211.4,210.91,211.12,10855.0,209.0817,209.5377,209.052,209.2601,10855.0
2024-06-14 11:15:00,211.09,211.4,211.09,211.18,3601.0,209.2304,209.5377,209.2304,209.3196,3601.0
2024-06-14 11:20:00,211.03,211.64,211.03,211.35,9758.0,209.1709,209.7755,209.1709,209.4881,9758.0
2024-06-14 11:25:00,211.43,211.43,211.05,211.23,10445.0,209.5674,209.5674,209.1907,209.3692,10445.0
2024-06-14 11:30:00,211.38,211.43,210.63,210.63,7627.0,209.5178,209.5674,208.7744,208.7744,7627.0
2024-06-14 11:35:00,210.84,211.07,210.83,211.0,2716.0,208.9826,209.2106,208.9727,209.1412,2716.0
2024-06-14 11:40:00,211.05,211.07,210.87,210.91,1350.0,209.1907,209.2106,209.0123,209.052,1350.0
2024-06-14 11:45:00,210.91,211.02,210.89,211.02,2896.0,209.052,209.161,209.0322,209.161,2896.0
2024-06-14 11:50:00,211.03,211.03,210.89,210.97,600.0,209.1709,209.1709,209.0322,209.1114,600.0
2024-06-14 11:55:00,211.0,211.36,211.0,211.34,6397.0,209.1412,209.498,209.1412,209.4782,6397.0
2024-06-14 12:00:00,211.33,211.33,211.15,211.24,3042.0,209.4683,209.4683,209.2899,209.3791,3042.0
2024-06-14 12:05:00,211.24,211.24,211.07,211.14,3121.0,209.3791,209.3791,209.2106,209.28,3121.0
2024-06-14 12:10:00,211.1,211.1,211.0,211.03,2807.0,209.2403,209.2403,209.1412,209.1709,2807.0
2024-06-14 12:15:00,211.03,211.1,211.02,211.03,2021.0,209.1709,209.2403,209.161,209.1709,2021.0
2024-06-14 12:20:00,211.03,211.03,210.72,210.93,7039.0,209.1709,209.1709,208.8637,209.0718,7039.0
2024-06-14 12:25:00,210.93,211.48,210.92,211.34,9375.0,209.0718,209.617,209.0619,209.4782,9375.0
2024-06-14 12:30:00,211.3,211.4,211.15,211.27,1782.0,209.4385,209.5377,209.2899,209.4088,1782.0
2024-06-14 12:35:00,211.25,211.25,211.09,211.17,2960.0,209.389,209.389,209.2304,209.3097,2960.0
2024-06-14 12:40:00,211.17,211.17,211.03,211.13,1798.0,209.3097,209.3097,209.1709,209.27,1798.0
2024-06-14 12:45:00,211.13,211.14,210.7,210.71,4756.0,209.27,209.28,208.8438,208.8537,4756.0
2024-06-14 12:50:00,210.78,210.79,210.61,210.72,800.0,208.9231,208.933,208.7546,208.8637,800.0
2024-06-14 12:55:00,210.73,211.06,210.71,210.97,3957.0,208.8736,209.2007,208.8537,209.1114,3957.0
2024-06-14 13:00:00,210.95,211.23,210.95,211.21,4749.0,209.0916,209.3692,209.0916,209.3493,4749.0
2024-06-14 13:05:00,211.22,211.93,211.22,211.82,2747.0,209.3592,210.063,209.3592,209.954,2747.0
2024-06-14 13:10:00,211.84,212.0,211.56,211.69,3568.0,209.9738,210.1324,209.6963,209.8251,3568.0
2024-06-14 13:15:00,211.71,211.71,211.48,211.5,1200.0,209.8449,209.8449,209.617,209.6368,1200.0
2024-06-14 13:20:00,211.5,211.5,211.07,211.2,2400.0,209.6368,209.6368,209.2106,209.3394,2400.0
2024-06-14 13:25:00,211.16,211.27,210.94,211.2,2974.0,209.2998,209.4088,209.0817,209.3394,2974.0
2024-06-14 13:30:00,211.11,211.12,210.95,210.97,1300.0,209.2502,209.2601,209.0916,209.1114,1300.0
2024-06-14 13:35:00,210.81,210.81,210.81,210.81,200.0,208.9529,208.9529,208.9529,208.9529,200.0
2024-06-14 13:40:00,210.77,211.01,210.72,210.94,2796.0,208.9132,209.1511,208.8637,209.0817,2796.0
2024-06-14 13:45:00,210.85,211.03,210.85,211.03,2063.0,208.9925,209.1709,208.9925,209.1709,2063.0
2024-06-14 13:50:00,211.04,211.15,211.01,211.05,2983.0,209.1808,209.2899,209.1511,209.1907,2983.0
2024-06-14 13:55:00,210.99,210.99,210.84,210.89,2798.0,209.1313,209.1313,208.9826,209.0322,2798.0
2024-06-14 14:00:00,210.96,211.01,210.86,210.88,2956.0,209.1015,209.1511,209.0024,209.0222,2956.0
2024-06-14 14:05:00,210.91,210.94,210.81,210.87,1946.0,209.052,209.0817,208.9529,209.0123,1946.0
2024-06-14 14:10:00,210.94,211.07,210.94,211.07,4045.0,209.0817,209.2106,209.0817,209.2106,4045.0
2024-06-14 14:15:00,210.88,211.08,210.83,211.06,3957.0,209.0222,209.2205,208.9727,209.2007,3957.0
2024-06-14 14:20:00,211.03,211.03,210.89,210.9,751.0,209.1709,209.1709,209.0322,209.0421,751.0
2024-06-14 14:25:00,210.86,211.01,210.85,211.01,1856.0,209.0024,209.1511,208.9925,209.1511,1856.0
2024-06-14 14:30:00,210.97,210.99,210.87,210.87,2091.0,209.1114,209.1313,209.0123,209.0123,2091.0
2024-06-14 14:35:00,210.94,210.96,210.89,210.9,690.0,209.0817,209.1015,209.0322,209.0421,690.0
2024-06-14 14:40:00,210.9,210.93,210.89,210.93,1302.0,209.0421,209.0718,209.0322,209.0718,1302.0
2024-06-14 14:45:00,210.98,210.98,210.87,210.9,3162.0,209.1214,209.1214,209.0123,209.0421,3162.0
2024-06-14 14:50:00,210.87,211.07,210.86,211.01,5456.0,209.0123,209.2106,209.0024,209.1511,5456.0
2024-06-14 14:55:00,211.01,211.08,210.82,211.04,3250.0,209.1511,209.2205,208.9628,209.1808,3250.0
2024-06-14 15:00:00,211.01,211.1,211.0,211.0,3514.0,209.1511,209.2403,209.1412,209.1412,3514.0
2024-06-14 15:05:00,211.02,211.02,211.02,211.02,400.0,209.161,209.161,209.161,209.161,400.0
2024-06-14 15:10:00,210.96,211.0,210.8,210.9,5422.0,209.1015,209.1412,208.9429,209.0421,5422.0
2024-06-14 15:15:00,210.92,210.96,210.9,210.9,1243.0,209.0619,209.1015,209.0421,209.0421,1243.0
2024-06-14 15:20:00,210.91,211.02,210.89,210.99,2747.0,209.052,209.161,209.0322,209.1313,2747.0
2024-06-14 15:25:00,210.96,211.04,210.87,210.99,3981.0,209.1015,209.1808,209.0123,209.1313,3981.0
2024-06-14 15:30:00,210.92,211.01,210.86,210.93,4581.0,209.0619,209.1511,209.0024,209.0718,4581.0
2024-06-14 15:35:00,210.99,211.18,210.94,211.16,9916.0,209.1313,209.3196,209.0817,209.2998,9916.0
2024-06-14 15:40:00,211.1,211.18,211.03,211.09,11614.0,209.2403,209.3196,209.1709,209.2304,11614.0
2024-06-14 15:45:00,211.09,211.18,210.99,211.08,23387.0,209.2304,209.3196,209.1313,209.2205,23387.0
2024-06-14 15:50:00,211.08,211.56,211.02,211.39,47492.0,209.2205,209.6963,209.161,209.5277,47492.0
2024-06-14 15:55:00,211.39,211.74,211.15,211.74,78194.0,209.5277,209.8747,209.2899,209.8747,78194.0
2024-06-17 09:30:00,209.06,210.5,205.37,210.0,9543.0,207.2183,208.6456,203.5608,208.15,9543.0
2024-06-17 09:35:00,210.0,210.25,207.74,207.74,1640.0,208.15,208.3978,205.9099,205.9099,1640.0
2024-06-17 09:40:00,208.96,209.46,208.46,208.5,4049.0,207.1192,207.6148,206.6236,206.6632,4049.0
2024-06-17 09:45:00,208.46,209.09,207.87,207.88,3027.0,206.6236,207.248,206.0388,206.0487,3027.0
2024-06-17 09:50:00,208.11,209.45,208.1,208.93,8687.0,206.2766,207.6048,206.2667,207.0894,8687.0
2024-06-17 09:55:00,209.18,209.21,208.9,209.16,5457.0,207.3372,207.367,207.0597,207.3174,5457.0
2024-06-17 10:00:00,209.1,209.24,208.13,208.74,10834.0,207.2579,207.3967,206.2965,206.9011,10834.0
2024-06-17 10:05:00,208.63,209.08,208.62,209.06,5702.0,206.7921,207.2381,206.7822,207.2183,5702.0
2024-06-17 10:10:00,209.06,209.07,208.1,208.5,8461.0,207.2183,207.2282,206.2667,206.6632,8461.0
2024-06-17 10:15:00,208.5,208.6,208.19,208.26,9777.0,206.6632,206.7623,206.3559,206.4253,9777.0
2024-06-17 10:20:00,208.44,208.44,207.71,208.1,20515.0,206.6037,206.6037,205.8802,206.2667,20515.0
2024-06-17 10:25:00,208.14,208.76,208.13,208.52,3814.0,206.3064,206.9209,206.2965,206.683,3814.0
2024-06-17 10:30:00,208.52,208.58,208.08,208.35,8454.0,206.683,206.7425,206.2469,206.5145,8454.0
2024-06-17 10:35:00,208.35,208.42,207.7,207.85,15825.0,206.5145,206.5839,205.8703,206.0189,15825.0
2024-06-17 10:40:00,207.84,208.25,207.43,208.06,9198.0,206.009,206.4154,205.6026,206.2271,9198.0
2024-06-17 10:45:00,208.06,208.06,208.0,208.05,3780.0,206.2271,206.2271,206.1676,206.2172,3780.0
2024-06-17 10:50:00,208.05,208.05,207.66,207.66,3085.0,206.2172,206.2172,205.8306,205.8306,3085.0
2024-06-17 10:55:00,207.82,208.15,207.82,207.92,4108.0,205.9892,206.3163,205.9892,206.0883,4108.0
2024-06-17 11:00:00,208.0,208.11,207.92,208.07,2700.0,206.1676,206.2766,206.0883,206.237,2700.0
2024-06-17 11:05:00,208.05,208.05,207.96,207.97,1300.0,206.2172,206.2172,206.128,206.1379,1300.0
2024-06-17 11:10:00,207.97,208.74,207.96,208.74,6086.0,206.1379,206.9011,206.128,206.9011,6086.0
2024-06-17 11:15:00,208.74,208.98,208.69,208.91,5533.0,206.9011,207.139,206.8515,207.0696,5533.0
2024-06-17 11:20:00,208.95,209.15,208.94,209.15,1837.0,207.1092,207.3075,207.0993,207.3075,1837.0
2024-06-17 11:25:00,209.16,209.32,209.08,209.31,4184.0,207.3174,207.476,207.2381,207.4661,4184.0
2024-06-17 11:30:00,209.34,209.53,209.05,209.2,16936.0,207.4958,207.6841,207.2084,207.357,16936.0
2024-06-17 11:35:00,209.2,209.29,209.07,209.19,4700.0,207.357,207.4462,207.2282,207.3471,4700.0
2024-06-17 11:40:00,209.25,209.96,209.25,209.96,3110.0,207.4066,208.1103,207.4066,208.1103,3110.0
2024-06-17 11:45:00,209.78,210.11,209.72,209.98,4424.0,207.9319,208.259,207.8725,208.1302,4424.0
2024-06-17 11:50:00,210.06,210.19,209.67,209.8,5334.0,208.2095,208.3383,207.8229,207.9518,5334.0
2024-06-17 11:55:00,209.81,209.81,209.75,209.77,2242.0,207.9617,207.9617,207.9022,207.922,2242.0
2024-06-17 12:00:00,209.74,209.99,209.73,209.99,2082.0,207.8923,208.1401,207.8824,208.1401,2082.0
2024-06-17 12:05:00,209.99,210.11,209.93,210.04,901.0,208.1401,208.259,208.0806,208.1896,901.0
2024-06-17 12:10:00,210.05,210.18,210.0,210.1,2334.0,208.1996,208.3284,208.15,208.2491,2334.0
2024-06-17 12:15:00,210.1,210.22,210.05,210.22,1813.0,208.2491,208.3681,208.1996,208.3681,1813.0
2024-06-17 12:20:00,210.1,210.19,209.99,210.06,4600.0,208.2491,208.3383,208.1401,208.2095,4600.0
2024-06-17 12:25:00,210.24,210.59,210.22,210.48,4501.0,208.3879,208.7348,208.3681,208.6258,4501.0
2024-06-17 12:30:00,210.53,210.53,210.14,210.24,1900.0,208.6753,208.6753,208.2888,208.3879,1900.0
2024-06-17 12:35:00,210.1,210.1,210.04,210.04,1008.0,208.2491,208.2491,208.1896,208.1896,1008.0
2024-06-17 12:40:00,210.03,210.24,210.03,210.15,903.0,208.1797,208.3879,208.1797,208.2987,903.0
2024-06-17 12:45:00,210.2,210.27,210.05,210.21,2669.0,208.3482,208.4176,208.1996,208.3581,2669.0
2024-06-17 12:50:00,210.16,210.18,210.09,210.1,1200.0,208.3086,208.3284,208.2392,208.2491,1200.0
2024-06-17 12:55:00,210.12,210.35,210.07,210.35,5268.0,208.2689,208.4969,208.2194,208.4969,5268.0
2024-06-17 13:00:00,210.41,210.47,210.35,210.35,1716.0,208.5564,208.6159,208.4969,208.4969,1716.0
2024-06-17 13:05:00,210.32,210.53,210.32,210.47,600.0,208.4672,208.6753,208.4672,208.6159,600.0
2024-06-17 13:10:00,210.28,210.44,210.28,210.44,1400.0,208.4275,208.5861,208.4275,208.5861,1400.0
2024-06-17 13:15:00,210.45,210.53,210.33,210.47,1100.0,208.596,208.6753,208.4771,208.6159,1100.0
2024-06-17 13:20:00,210.4,210.74,210.31,210.71,4766.0,208.5465,208.8835,208.4573,208.8537,4766.0
2024-06-17 13:25:00,210.72,211.0,210.7,211.0,2306.0,208.8637,209.1412,208.8438,209.1412,2306.0
2024-06-17 13:30:00,210.88,211.23,210.79,211.15,14729.0,209.0222,209.3692,208.933,209.2899,14729.0
2024-06-17 13:35:00,211.24,211.25,211.01,211.04,2700.0,209.3791,209.389,209.1511,209.1808,2700.0
2024-06-17 13:40:00,211.03,211.03,210.92,210.95,610.0,209.1709,209.1709,209.0619,209.0916,610.0
2024-06-17 13:45:00,211.0,211.14,210.67,210.82,17706.0,209.1412,209.28,208.8141,208.9628,17706.0
2024-06-17 13:50:00,210.72,210.9,210.72,210.86,2302.0,208.8637,209.0421,208.8637,209.0024,2302.0
2024-06-17 13:55:00,210.95,210.95,210.79,210.83,1683.0,209.0916,209.0916,208.933,208.9727,1683.0
2024-06-17 14:00:00,210.84,211.29,210.79,211.29,17661.0,208.9826,209.4286,208.933,209.4286,17661.0
2024-06-17 14:05:00,211.0,211.3,211.0,211.0,2780.0,209.1412,209.4385,209.1412,209.1412,2780.0
2024-06-17 14:10:00,211.08,211.14,210.91,211.09,5576.0,209.2205,209.28,209.052,209.2304,5576.0
2024-06-17 14:15:00,211.02,211.15,210.89,211.07,10834.0,209.161,209.2899,209.0322,209.2106,10834.0
2024-06-17 14:20:00,211.14,211.38,211.08,211.37,3182.0,209.28,209.5178,209.2205,209.5079,3182.0
2024-06-17 14:25:00,211.44,211.69,211.34,211.59,3044.0,209.5773,209.8251,209.4782,209.726,3044.0
2024-06-17 14:30:00,211.53,211.54,211.02,211.13,3043.0,209.6665,209.6764,209.161,209.27,3043.0
2024-06-17 14:35:00,211.09,211.12,210.97,211.0,2021.0,209.2304,209.2601,209.1114,209.1412,2021.0
2024-06-17 14:40:00,210.92,211.28,210.92,211.02,5043.0,209.0619,209.4187,209.0619,209.161,5043.0
2024-06-17 14:45:00,211.0,211.09,210.98,211.03,1200.0,209.1412,209.2304,209.1214,209.1709,1200.0
2024-06-17 14:50:00,211.0,211.07,210.98,211.05,1000.0,209.1412,209.2106,209.1214,209.1907,1000.0
2024-06-17 14:55:00,211.07,211.14,210.94,211.06,3914.0,209.2106,209.28,209.0817,209.2007,3914.0
2024-06-17 15:00:00,211.06,211.07,210.99,211.0,1300.0,209.2007,209.2106,209.1313,209.1412,1300.0
2024-06-17 15:05:00,211.0,211.13,210.96,211.04,3912.0,209.1412,209.27,209.1015,209.1808,3912.0
2024-06-17 15:10:00,211.04,211.29,211.04,211.09,5033.0,209.1808,209.4286,209.1808,209.2304,5033.0
2024-06-17 15:15:00,211.03,211.18,211.03,211.09,2446.0,209.1709,209.3196,209.1709,209.2304,2446.0
2024-06-17 15:20:00,211.03,211.03,211.0,211.03,400.0,209.1709,209.1709,209.1412,209.1709,400.0
2024-06-17 15:25:00,211.0,211.09,210.98,211.09,5001.0,209.1412,209.2304,209.1214,209.2304,5001.0
2024-06-17 15:30:00,211.0,211.09,210.97,210.97,5104.0,209.1412,209.2304,209.1114,209.1114,5104.0
2024-06-17 15:35:00,211.05,211.06,210.52,210.52,14693.0,209.1907,209.2007,208.6654,208.6654,14693.0
2024-06-17 15:40:00,210.52,210.83,210.51,210.59,5494.0,208.6654,208.9727,208.6555,208.7348,5494.0
2024-06-17 15:45:00,210.61,210.68,210.18,210.18,17060.0,208.7546,208.824,208.3284,208.3284,17060.0
2024-06-17 15:50:00,210.26,210.53,210.17,210.44,20638.0,208.4077,208.6753,208.3185,208.5861,20638.0
2024-06-17 15:55:00,210.45,210.45,210.14,210.44,37897.0,208.596,208.596,208.2888,208.5861,37897.0
2024-06-18 09:30:00,210.82,211.44,210.34,210.57,16461.0,208.9628,209.5773,208.487,208.715,16461.0
2024-06-18 09:35:00,211.12,211.15,210.47,211.15,2622.0,209.2601,209.2899,208.6159,209.2899,2622.0
2024-06-18 09:40:00,211.15,212.05,211.15,211.89,15313.0,209.2899,210.1819,209.2899,210.0233,15313.0
2024-06-18 09:45:00,211.75,211.75,211.3,211.47,2632.0,209.8846,209.8846,209.4385,209.607,2632.0
2024-06-18 09:50:00,211.53,211.8,211.45,211.65,3978.0,209.6665,209.9341,209.5872,209.7855,3978.0
2024-06-18 09:55:00,211.65,211.68,211.22,211.24,11278.0,209.7855,209.8152,209.3592,209.3791,11278.0
2024-06-18 10:00:00,211.14,211.48,210.93,211.1,6198.0,209.28,209.617,209.0718,209.2403,6198.0
2024-06-18 10:05:00,210.82,211.0,210.33,210.39,3445.0,208.9628,209.1412,208.4771,208.5366,3445.0
2024-06-18 10:10:00,210.17,210.78,210.17,210.78,6101.0,208.3185,208.9231,208.3185,208.9231,6101.0
2024-06-18 10:15:00,210.58,211.26,210.5,210.99,4127.0,208.7249,209.3989,208.6456,209.1313,4127.0
2024-06-18 10:20:00,211.41,211.41,210.89,211.14,2633.0,209.5476,209.5476,209.0322,209.28,2633.0
2024-06-18 10:25:00,210.96,211.05,210.26,210.31,6518.0,209.1015,209.1907,208.4077,208.4573,6518.0
2024-06-18 10:30:00,210.63,211.17,210.63,211.17,3748.0,208.7744,209.3097,208.7744,209.3097,3748.0
2024-06-18 10:35:00,211.11,211.45,211.11,211.3,2454.0,209.2502,209.5872,209.2502,209.4385,2454.0
2024-06-18 10:40:00,211.45,211.48,211.26,211.4,1704.0,209.5872,209.617,209.3989,209.5377,1704.0
2024-06-18 10:45:00,211.32,211.78,211.32,211.66,5926.0,209.4584,209.9143,209.4584,209.7954,5926.0
2024-06-18 10:50:00,211.66,211.79,211.44,211.45,3904.0,209.7954,209.9242,209.5773,209.5872,3904.0
2024-06-18 10:55:00,211.52,211.52,211.3,211.3,3864.0,209.6566,209.6566,209.4385,209.4385,3864.0
2024-06-18 11:00:00,211.3,211.73,211.2,211.58,4658.0,209.4385,209.8648,209.3394,209.7161,4658.0
2024-06-18 11:05:00,211.57,211.59,211.44,211.48,1533.0,209.7062,209.726,209.5773,209.617,1533.0
2024-06-18 11:10:00,211.56,211.71,211.56,211.69,4335.0,209.6963,209.8449,209.6963,209.8251,4335.0
2024-06-18 11:15:00,211.73,212.3,211.73,212.3,6237.0,209.8648,210.4297,209.8648,210.4297,6237.0
2024-06-18 11:20:00,212.3,212.35,211.86,211.86,2071.0,210.4297,210.4793,209.9936,209.9936,2071.0
2024-06-18 11:25:00,211.84,211.96,211.78,211.78,800.0,209.9738,210.0927,209.9143,209.9143,800.0
2024-06-18 11:30:00,211.84,211.97,211.8,211.9,5846.0,209.9738,210.1026,209.9341,210.0333,5846.0
2024-06-18 11:35:00,211.9,212.04,211.84,212.04,3890.0,210.0333,210.172,209.9738,210.172,3890.0
2024-06-18 11:40:00,212.06,212.35,212.06,212.23,2520.0,210.1918,210.4793,210.1918,210.3603,2520.0
2024-06-18 11:45:00,212.22,212.27,212.12,212.24,1000.0,210.3504,210.4,210.2513,210.3703,1000.0
2024-06-18 11:50:00,212.13,212.34,211.95,212.34,5395.0,210.2612,210.4694,210.0828,210.4694,5395.0
2024-06-18 11:55:00,212.33,212.35,212.06,212.27,2300.0,210.4595,210.4793,210.1918,210.4,2300.0
2024-06-18 12:00:00,212.13,212.2,212.12,212.2,329.0,210.2612,210.3306,210.2513,210.3306,329.0
2024-06-18 12:05:00,212.12,212.25,212.05,212.17,615.0,210.2513,210.3802,210.1819,210.3009,615.0
2024-06-18 12:10:00,212.06,212.08,211.91,212.0,6860.0,210.1918,210.2117,210.0432,210.1324,6860.0
2024-06-18 12:15:00,211.87,212.06,211.87,211.95,1950.0,210.0035,210.1918,210.0035,210.0828,1950.0
2024-06-18 12:20:00,212.05,212.08,211.88,212.02,1898.0,210.1819,210.2117,210.0134,210.1522,1898.0
2024-06-18 12:25:00,212.14,212.25,212.06,212.06,3340.0,210.2711,210.3802,210.1918,210.1918,3340.0
2024-06-18 12:30:00,212.22,212.26,212.18,212.19,779.0,210.3504,210.3901,210.3108,210.3207,779.0
2024-06-18 12:35:00,212.19,212.19,212.06,212.14,724.0,210.3207,210.3207,210.1918,210.2711,724.0
2024-06-18 12:40:00,212.13,212.13,211.99,212.1,1707.0,210.2612,210.2612,210.1225,210.2315,1707.0
2024-06-18 12:45:00,212.07,212.09,212.07,212.09,304.0,210.2018,210.2216,210.2018,210.2216,304.0
2024-06-18 12:50:00,212.04,212.08,211.96,212.07,4065.0,210.172,210.2117,210.0927,210.2018,4065.0
2024-06-18 12:55:00,212.08,212.08,212.06,212.07,1001.0,210.2117,210.2117,210.1918,210.2018,1001.0
2024-06-18 13:00:00,212.08,212.08,211.89,211.94,4017.0,210.2117,210.2117,210.0233,210.0729,4017.0
2024-06-18 13:05:00,211.96,211.97,211.69,211.89,4448.0,210.0927,210.1026,209.8251,210.0233,4448.0
2024-06-18 13:10:00,211.75,212.08,211.75,212.01,3014.0,209.8846,210.2117,209.8846,210.1423,3014.0
2024-06-18 13:15:00,212.01,212.01,212.0,212.01,1400.0,210.1423,210.1423,210.1324,210.1423,1400.0
2024-06-18 13:20:00,212.0,212.01,211.93,211.94,3085.0,210.1324,210.1423,210.063,210.0729,3085.0
2024-06-18 13:25:00,211.99,212.1,211.91,212.04,8577.0,210.1225,210.2315,210.0432,210.172,8577.0
2024-06-18 13:30:00,212.02,212.08,211.98,212.02,2094.0,210.1522,210.2117,210.1126,210.1522,2094.0
2024-06-18 13:35:00,212.08,212.14,212.08,212.13,2482.0,210.2117,210.2711,210.2117,210.2612,2482.0
2024-06-18 13:40:00,212.08,212.14,212.08,212.08,1298.0,210.2117,210.2711,210.2117,210.2117,1298.0
2024-06-18 13:45:00,212.02,212.14,212.02,212.05,5373.0,210.1522,210.2711,210.1522,210.1819,5373.0
2024-06-18 13:50:00,212.08,212.08,212.0,212.03,2100.0,210.2117,210.2117,210.1324,210.1621,2100.0
2024-06-18 13:55:00,212.02,212.08,211.93,212.06,4162.0,210.1522,210.2117,210.063,210.1918,4162.0
2024-06-18 14:00:00,212.04,212.04,211.78,211.84,6254.0,210.172,210.172,209.9143,209.9738,6254.0
2024-06-18 14:05:00,212.0,212.18,211.94,212.18,3304.0,210.1324,210.3108,210.0729,210.3108,3304.0
2024-06-18 14:10:00,212.2,212.34,212.12,212.19,1855.0,210.3306,210.4694,210.2513,210.3207,1855.0
2024-06-18 14:15:00,212.19,212.19,211.92,211.99,2674.0,210.3207,210.3207,210.0531,210.1225,2674.0
2024-06-18 14:20:00,212.0,212.16,211.94,212.16,5118.0,210.1324,210.291,210.0729,210.291,5118.0
2024-06-18 14:25:00,212.13,212.15,212.03,212.15,1637.0,210.2612,210.2811,210.1621,210.2811,1637.0
2024-06-18 14:30:00,212.14,212.25,212.08,212.12,2143.0,210.2711,210.3802,210.2117,210.2513,2143.0
2024-06-18 14:35:00,212.07,212.19,212.04,212.04,4495.0,210.2018,210.3207,210.172,210.172,4495.0
2024-06-18 14:40:00,212.08,212.41,212.07,212.38,3852.0,210.2117,210.5388,210.2018,210.509,3852.0
2024-06-18 14:45:00,212.4,212.4,212.12,212.12,2025.0,210.5289,210.5289,210.2513,210.2513,2025.0
2024-06-18 14:50:00,212.14,212.32,212.12,212.32,3129.0,210.2711,210.4496,210.2513,210.4496,3129.0
2024-06-18 14:55:00,212.25,212.35,212.13,212.13,2725.0,210.3802,210.4793,210.2612,210.2612,2725.0
2024-06-18 15:00:00,212.11,212.31,212.04,212.09,6257.0,210.2414,210.4396,210.172,210.2216,6257.0
2024-06-18 15:05:00,212.09,212.14,211.99,211.99,1927.0,210.2216,210.2711,210.1225,210.1225,1927.0
2024-06-18 15:10:00,212.08,212.13,211.95,212.09,4620.0,210.2117,210.2612,210.0828,210.2216,4620.0
2024-06-18 15:15:00,212.14,212.4,212.13,212.31,4752.0,210.2711,210.5289,210.2612,210.4396,4752.0
2024-06-18 15:20:00,212.36,212.38,212.3,212.31,1726.0,210.4892,210.509,210.4297,210.4396,1726.0
2024-06-18 15:25:00,212.22,212.28,212.12,212.13,1994.0,210.3504,210.4099,210.2513,210.2612,1994.0
2024-06-18 15:30:00,212.19,212.33,212.12,212.28,5798.0,210.3207,210.4595,210.2513,210.4099,5798.0
2024-06-18 15:35:00,212.28,212.28,212.15,212.2,4275.0,210.4099,210.4099,210.2811,210.3306,4275.0
2024-06-18 15:40:00,212.25,212.62,212.24,212.24,9569.0,210.3802,210.7469,210.3703,210.3703,9569.0
2024-06-18 15:45:00,212.32,212.33,212.15,212.31,7788.0,210.4496,210.4595,210.2811,210.4396,7788.0
2024-06-18 15:50:00,212.31,212.54,212.3,212.38,13930.0,210.4396,210.6676,210.4297,210.509,13930.0
2024-06-18 15:55:00,212.38,212.38,212.0,212.3,48788.0,210.509,210.509,210.1324,210.4297,48788.0
2024-06-20 09:30:00,210.94,211.24,210.01,211.24,5623.0,209.0817,209.3791,208.1599,209.3791,5623.0
2024-06-20 09:35:00,211.74,211.74,211.15,211.15,200.0,209.8747,209.8747,209.2899,209.2899,200.0
2024-06-20 09:40:00,211.35,211.35,210.64,211.06,300.0,209.4881,209.4881,208.7844,209.2007,300.0
2024-06-20 09:45:00,211.03,211.03,210.91,210.92,900.0,209.1709,209.1709,209.052,209.0619,900.0
2024-06-20 09:50:00,211.18,211.51,210.89,211.26,9268.0,209.3196,209.6467,209.0322,209.3989,9268.0
2024-06-20 09:55:00,211.51,211.51,211.33,211.5,14037.0,209.6467,209.6467,209.4683,209.6368,14037.0
2024-06-20 10:00:00,211.49,212.1,211.4,211.86,19688.0,209.6269,210.2315,209.5377,209.9936,19688.0
2024-06-20 10:05:00,211.86,211.88,211.27,211.49,1868.0,209.9936,210.0134,209.4088,209.6269,1868.0
2024-06-20 10:10:00,211.08,212.37,211.08,212.23,12738.0,209.2205,210.4991,209.2205,210.3603,12738.0
2024-06-20 10:15:00,212.28,212.66,212.22,212.62,5754.0,210.4099,210.7866,210.3504,210.7469,5754.0
2024-06-20 10:20:00,212.62,212.62,211.97,211.98,4747.0,210.7469,210.7469,210.1026,210.1126,4747.0
2024-06-20 10:25:00,211.95,212.12,211.68,211.85,3940.0,210.0828,210.2513,209.8152,209.9837,3940.0
2024-06-20 10:30:00,211.69,211.76,211.24,211.46,5596.0,209.8251,209.8945,209.3791,209.5971,5596.0
2024-06-20 10:35:00,211.46,211.48,211.45,211.48,3700.0,209.5971,209.617,209.5872,209.617,3700.0
2024-06-20 10:40:00,211.44,211.65,211.35,211.51,6925.0,209.5773,209.7855,209.4881,209.6467,6925.0
2024-06-20 10:45:00,211.49,211.51,211.38,211.51,2288.0,209.6269,209.6467,209.5178,209.6467,2288.0
2024-06-20 10:50:00,211.47,211.61,211.37,211.49,7003.0,209.607,209.7458,209.5079,209.6269,7003.0
2024-06-20 10:55:00,211.5,211.93,211.49,211.84,4754.0,209.6368,210.063,209.6269,209.9738,4754.0
2024-06-20 11:00:00,211.9,212.28,211.89,212.04,9789.0,210.0333,210.4099,210.0233,210.172,9789.0
2024-06-20 11:05:00,212.03,212.24,212.03,212.23,3116.0,210.1621,210.3703,210.1621,210.3603,3116.0
2024-06-20 11:10:00,212.21,212.4,212.18,212.18,17340.0,210.3405,210.5289,210.3108,210.3108,17340.0
2024-06-20 11:15:00,212.12,212.24,212.08,212.08,3318.0,210.2513,210.3703,210.2117,210.2117,3318.0
2024-06-20 11:20:00,211.91,212.02,211.91,211.96,2000.0,210.0432,210.1522,210.0432,210.0927,2000.0
2024-06-20 11:25:00,211.96,212.25,211.96,212.22,6821.0,210.0927,210.3802,210.0927,210.3504,6821.0
2024-06-20 11:30:00,212.16,212.24,212.14,212.21,2005.0,210.291,210.3703,210.2711,210.3405,2005.0
2024-06-20 11:35:00,212.23,212.23,211.92,212.06,3601.0,210.3603,210.3603,210.0531,210.1918,3601.0
2024-06-20 11:40:00,211.97,212.44,211.88,212.44,7398.0,210.1026,210.5685,210.0134,210.5685,7398.0
2024-06-20 11:45:00,212.31,212.76,212.31,212.61,3736.0,210.4396,210.8857,210.4396,210.737,3736.0
2024-06-20 11:50:00,212.76,212.98,212.58,212.98,4685.0,210.8857,211.1037,210.7073,211.1037,4685.0
2024-06-20 11:55:00,212.96,212.98,212.72,212.8,3093.0,211.0839,211.1037,210.846,210.9253,3093.0
2024-06-20 12:00:00,212.76,213.06,212.73,213.05,3888.0,210.8857,211.183,210.8559,211.1731,3888.0
2024-06-20 12:05:00,213.03,213.17,213.03,213.11,600.0,211.1533,211.2921,211.1533,211.2326,600.0
2024-06-20 12:10:00,213.15,213.6,213.15,213.6,2321.0,211.2722,211.7183,211.2722,211.7183,2321.0
2024-06-20 12:15:00,213.47,213.47,213.1,213.2,1250.0,211.5894,211.5894,211.2227,211.3218,1250.0
2024-06-20 12:20:00,213.22,213.29,212.65,212.79,1600.0,211.3416,211.411,210.7766,210.9154,1600.0
2024-06-20 12:25:00,212.86,213.26,212.73,213.18,4520.0,210.9848,211.3813,210.8559,211.302,4520.0
2024-06-20 12:30:00,213.0,213.14,212.64,212.89,3611.0,211.1236,211.2623,210.7667,211.0145,3611.0
2024-06-20 12:35:00,212.72,212.96,212.72,212.96,4240.0,210.846,211.0839,210.846,211.0839,4240.0
2024-06-20 12:40:00,212.99,213.0,212.91,213.0,1032.0,211.1137,211.1236,211.0344,211.1236,1032.0
2024-06-20 12:45:00,212.93,213.21,212.93,213.21,2096.0,211.0542,211.3317,211.0542,211.3317,2096.0
2024-06-20 12:50:00,213.2,213.45,213.1,213.45,1697.0,211.3218,211.5696,211.2227,211.5696,1697.0
2024-06-20 12:55:00,213.43,213.43,213.28,213.39,2024.0,211.5498,211.5498,211.4011,211.5101,2024.0
2024-06-20 13:00:00,213.36,213.36,213.07,213.07,2621.0,211.4804,211.4804,211.1929,211.1929,2621.0
2024-06-20 13:05:00,213.0,213.31,212.98,213.1,2957.0,211.1236,211.4308,211.1037,211.2227,2957.0
2024-06-20 13:10:00,213.06,213.2,213.06,213.2,200.0,211.183,211.3218,211.183,211.3218,200.0
2024-06-20 13:15:00,213.19,213.37,213.15,213.37,3283.0,211.3119,211.4903,211.2722,211.4903,3283.0
2024-06-20 13:20:00,213.16,213.43,213.14,213.42,7234.0,211.2822,211.5498,211.2623,211.5399,7234.0
2024-06-20 13:25:00,213.36,213.43,213.27,213.36,3300.0,211.4804,211.5498,211.3912,211.4804,3300.0
2024-06-20 13:30:00,213.41,213.52,213.27,213.4,5002.0,211.53,211.639,211.3912,211.52,5002.0
2024-06-20 13:35:00,213.52,213.81,213.34,213.58,11514.0,211.639,211.9264,211.4606,211.6985,11514.0
2024-06-20 13:40:00,213.69,213.83,213.56,213.83,1356.0,211.8075,211.9463,211.6786,211.9463,1356.0
2024-06-20 13:45:00,213.83,213.83,213.49,213.49,1213.0,211.9463,211.9463,211.6092,211.6092,1213.0
2024-06-20 13:50:00,213.52,213.67,213.52,213.67,2272.0,211.639,211.7877,211.639,211.7877,2272.0
2024-06-20 13:55:00,213.67,213.87,213.67,213.8,2640.0,211.7877,211.9859,211.7877,211.9165,2640.0
2024-06-20 14:00:00,213.86,214.08,213.79,214.06,3977.0,211.976,212.1941,211.9066,212.1742,3977.0
2024-06-20 14:05:00,214.08,214.21,213.98,214.13,3022.0,212.1941,212.3229,212.0949,212.2436,3022.0
2024-06-20 14:10:00,214.11,214.16,214.09,214.09,1000.0,212.2238,212.2733,212.204,212.204,1000.0
2024-06-20 14:15:00,214.03,214.19,214.03,214.12,3409.0,212.1445,212.3031,212.1445,212.2337,3409.0
2024-06-20 14:20:00,214.12,214.7,214.12,214.31,7919.0,212.2337,212.8086,212.2337,212.422,7919.0
2024-06-20 14:25:00,214.39,214.97,214.3,214.84,15953.0,212.5013,213.0762,212.4121,212.9474,15953.0
2024-06-20 14:30:00,214.75,214.76,214.54,214.59,3445.0,212.8581,212.8681,212.65,212.6996,3445.0
2024-06-20 14:35:00,214.69,214.69,214.2,214.38,8030.0,212.7987,212.7987,212.313,212.4914,8030.0
2024-06-20 14:40:00,214.41,214.41,214.28,214.28,2150.0,212.5211,212.5211,212.3923,212.3923,2150.0
2024-06-20 14:45:00,214.08,214.12,213.96,214.12,4781.0,212.1941,212.2337,212.0751,212.2337,4781.0
2024-06-20 14:50:00,214.03,214.34,214.02,214.15,3648.0,212.1445,212.4518,212.1346,212.2634,3648.0
2024-06-20 14:55:00,214.22,214.33,214.22,214.24,39363.0,212.3328,212.4418,212.3328,212.3526,39363.0
2024-06-20 15:00:00,214.24,214.34,214.01,214.08,3841.0,212.3526,212.4518,212.1247,212.1941,3841.0
2024-06-20 15:05:00,214.13,214.16,213.81,213.88,9642.0,212.2436,212.2733,211.9264,211.9958,9642.0
2024-06-20 15:10:00,213.86,213.95,213.8,213.83,7397.0,211.976,212.0652,211.9165,211.9463,7397.0
2024-06-20 15:15:00,213.83,214.0,213.82,213.88,3152.0,211.9463,212.1148,211.9363,211.9958,3152.0
2024-06-20 15:20:00,213.88,213.88,213.78,213.83,2992.0,211.9958,211.9958,211.8967,211.9463,2992.0
2024-06-20 15:25:00,213.89,213.98,213.71,213.98,9186.0,212.0057,212.0949,211.8273,212.0949,9186.0
2024-06-20 15:30:00,213.9,213.9,213.32,213.74,14816.0,212.0156,212.0156,211.4407,211.857,14816.0
2024-06-20 15:35:00,213.81,213.89,213.59,213.78,15039.0,211.9264,212.0057,211.7084,211.8967,15039.0
2024-06-20 15:40:00,213.78,213.78,213.44,213.5,25581.0,211.8967,211.8967,211.5597,211.6192,25581.0
2024-06-20 15:45:00,213.5,213.66,213.25,213.27,24349.0,211.6192,211.7778,211.3714,211.3912,24349.0
2024-06-20 15:50:00,213.29,213.89,213.2,213.77,33016.0,211.411,212.0057,211.3218,211.8868,33016.0
2024-06-20 15:55:00,213.73,213.96,213.04,213.3,70388.0,211.8471,212.0751,211.1632,211.4209,70388.0
2024-06-21 09:30:00,213.36,213.53,212.6,212.68,99577.0,211.4804,211.6489,210.7271,210.8064,99577.0
2024-06-21 09:35:00,212.33,212.33,211.47,211.47,1252.0,210.4595,210.4595,209.607,209.607,1252.0
2024-06-21 09:40:00,211.34,211.5,211.31,211.31,405.0,209.4782,209.6368,209.4485,209.4485,405.0
2024-06-21 09:45:00,210.76,210.81,210.28,210.66,13454.0,208.9033,208.9529,208.4275,208.8042,13454.0
2024-06-21 09:50:00,210.64,211.09,210.16,210.37,5333.0,208.7844,209.2304,208.3086,208.5167,5333.0
2024-06-21 09:55:00,210.54,210.75,210.16,210.41,3229.0,208.6852,208.8934,208.3086,208.5564,3229.0
2024-06-21 10:00:00,210.51,210.64,210.06,210.13,5127.0,208.6555,208.7844,208.2095,208.2788,5127.0
2024-06-21 10:05:00,210.07,210.25,209.13,209.62,9897.0,208.2194,208.3978,207.2877,207.7733,9897.0
2024-06-21 10:10:00,209.58,210.17,209.58,210.0,3091.0,207.7337,208.3185,207.7337,208.15,3091.0
2024-06-21 10:15:00,210.02,210.02,209.46,209.73,1689.0,208.1698,208.1698,207.6148,207.8824,1689.0
2024-06-21 10:20:00,209.83,209.83,209.76,209.77,620.0,207.9815,207.9815,207.9121,207.922,620.0
2024-06-21 10:25:00,209.92,210.1,209.84,209.84,11413.0,208.0707,208.2491,207.9914,207.9914,11413.0
2024-06-21 10:30:00,209.88,210.07,209.74,209.87,2626.0,208.0311,208.2194,207.8923,208.0211,2626.0
2024-06-21 10:35:00,209.9,210.1,209.74,210.03,2824.0,208.0509,208.2491,207.8923,208.1797,2824.0
2024-06-21 10:40:00,210.0,210.13,209.71,209.9,3526.0,208.15,208.2788,207.8625,208.0509,3526.0
2024-06-21 10:45:00,209.8,209.83,208.93,209.03,25316.0,207.9518,207.9815,207.0894,207.1885,25316.0
2024-06-21 10:50:00,209.05,209.61,208.92,209.61,13761.0,207.2084,207.7634,207.0795,207.7634,13761.0
2024-06-21 10:55:00,209.3,209.33,209.3,209.33,300.0,207.4562,207.4859,207.4562,207.4859,300.0
2024-06-21 11:00:00,209.28,209.28,208.4,208.4,4523.0,207.4363,207.4363,206.5641,206.5641,4523.0
2024-06-21 11:05:00,208.41,208.61,208.32,208.36,4090.0,206.574,206.7722,206.4848,206.5244,4090.0
2024-06-21 11:10:00,208.69,209.15,208.62,208.94,3946.0,206.8515,207.3075,206.7822,207.0993,3946.0
2024-06-21 11:15:00,208.81,208.85,208.66,208.66,1000.0,206.9705,207.0101,206.8218,206.8218,1000.0
2024-06-21 11:20:00,208.76,208.78,208.73,208.74,700.0,206.9209,206.9407,206.8912,206.9011,700.0
2024-06-21 11:25:00,208.73,209.27,208.73,209.2,3126.0,206.8912,207.4264,206.8912,207.357,3126.0
2024-06-21 11:30:00,209.2,209.5,209.03,209.49,1717.0,207.357,207.6544,207.1885,207.6445,1717.0
2024-06-21 11:35:00,209.65,210.08,209.6,210.0,7119.0,207.8031,208.2293,207.7535,208.15,7119.0
2024-06-21 11:40:00,210.0,210.0,209.68,209.82,4776.0,208.15,208.15,207.8328,207.9716,4776.0
2024-06-21 11:45:00,209.82,209.97,209.65,209.81,5423.0,207.9716,208.1203,207.8031,207.9617,5423.0
2024-06-21 11:50:00,209.94,210.07,209.94,210.0,1603.0,208.0905,208.2194,208.0905,208.15,1603.0
2024-06-21 11:55:00,209.99,210.0,209.8,209.81,6244.0,208.1401,208.15,207.9518,207.9617,6244.0
2024-06-21 12:00:00,209.94,210.08,209.36,209.64,9295.0,208.0905,208.2293,207.5156,207.7932,9295.0
2024-06-21 12:05:00,209.63,209.63,209.51,209.63,814.0,207.7833,207.7833,207.6643,207.7833,814.0
2024-06-21 12:10:00,209.75,210.08,209.74,210.01,12509.0,207.9022,208.2293,207.8923,208.1599,12509.0
2024-06-21 12:15:00,209.73,210.25,209.73,210.15,16447.0,207.8824,208.3978,207.8824,208.2987,16447.0
2024-06-21 12:20:00,210.12,210.76,210.01,210.64,9551.0,208.2689,208.9033,208.1599,208.7844,9551.0
2024-06-21 12:25:00,210.55,210.64,210.43,210.43,1183.0,208.6951,208.7844,208.5762,208.5762,1183.0
2024-06-21 12:30:00,210.52,210.55,210.52,210.54,627.0,208.6654,208.6951,208.6654,208.6852,627.0
2024-06-21 12:35:00,210.45,210.68,210.4,210.53,2697.0,208.596,208.824,208.5465,208.6753,2697.0
2024-06-21 12:40:00,210.53,210.62,210.39,210.46,3689.0,208.6753,208.7645,208.5366,208.6059,3689.0
2024-06-21 12:45:00,210.52,210.52,210.46,210.46,200.0,208.6654,208.6654,208.6059,208.6059,200.0
2024-06-21 12:50:00,210.44,210.7,210.39,210.44,12280.0,208.5861,208.8438,208.5366,208.5861,12280.0
2024-06-21 12:55:00,210.41,210.41,210.18,210.18,1000.0,208.5564,208.5564,208.3284,208.3284,1000.0
2024-06-21 13:00:00,209.96,209.97,209.84,209.88,500.0,208.1103,208.1203,207.9914,208.0311,500.0
2024-06-21 13:05:00,210.06,210.65,210.06,210.58,3382.0,208.2095,208.7943,208.2095,208.7249,3382.0
2024-06-21 13:10:00,210.48,210.57,210.47,210.53,1690.0,208.6258,208.715,208.6159,208.6753,1690.0
2024-06-21 13:15:00,210.33,210.34,209.18,209.2,12281.0,208.4771,208.487,207.3372,207.357,12281.0
2024-06-21 13:20:00,209.02,209.25,208.46,208.46,12286.0,207.1786,207.4066,206.6236,206.6236,12286.0
2024-06-21 13:25:00,208.57,208.86,208.57,208.86,1747.0,206.7326,207.02,206.7326,207.02,1747.0
2024-06-21 13:30:00,208.73,208.81,208.41,208.77,10337.0,206.8912,206.9705,206.574,206.9308,10337.0
2024-06-21 13:35:00,208.81,209.15,208.81,209.02,2606.0,206.9705,207.3075,206.9705,207.1786,2606.0
2024-06-21 13:40:00,208.91,209.16,208.72,209.06,3703.0,207.0696,207.3174,206.8813,207.2183,3703.0
2024-06-21 13:45:00,209.03,209.3,208.97,209.2,5280.0,207.1885,207.4562,207.1291,207.357,5280.0
2024-06-21 13:50:00,209.29,210.04,209.29,210.03,4486.0,207.4462,208.1896,207.4462,208.1797,4486.0
2024-06-21 13:55:00,210.03,210.44,209.5,209.74,18203.0,208.1797,208.5861,207.6544,207.8923,18203.0
2024-06-21 14:00:00,209.82,209.92,209.69,209.83,2967.0,207.9716,208.0707,207.8427,207.9815,2967.0
2024-06-21 14:05:00,209.93,210.19,209.85,209.92,11372.0,208.0806,208.3383,208.0013,208.0707,11372.0
2024-06-21 14:10:00,209.92,209.92,209.47,209.67,5394.0,208.0707,208.0707,207.6247,207.8229,5394.0
2024-06-21 14:15:00,209.75,210.01,209.64,209.89,4607.0,207.9022,208.1599,207.7932,208.041,4607.0
2024-06-21 14:20:00,209.9,210.18,209.81,210.09,6361.0,208.0509,208.3284,207.9617,208.2392,6361.0
2024-06-21 14:25:00,210.09,210.22,209.9,210.03,10108.0,208.2392,208.3681,208.0509,208.1797,10108.0
2024-06-21 14:30:00,210.16,210.31,210.06,210.19,3904.0,208.3086,208.4573,208.2095,208.3383,3904.0
2024-06-21 14:35:00,210.19,210.27,209.86,209.86,2656.0,208.3383,208.4176,208.0112,208.0112,2656.0
2024-06-21 14:40:00,209.81,209.83,209.74,209.83,2971.0,207.9617,207.9815,207.8923,207.9815,2971.0
2024-06-21 14:45:00,209.82,209.93,209.7,209.78,2442.0,207.9716,208.0806,207.8526,207.9319,2442.0
2024-06-21 14:50:00,209.78,210.01,209.65,210.01,2896.0,207.9319,208.1599,207.8031,208.1599,2896.0
2024-06-21 14:55:00,210.0,210.17,209.85,210.16,5937.0,208.15,208.3185,208.0013,208.3086,5937.0
2024-06-21 15:00:00,210.19,210.42,210.12,210.13,30482.0,208.3383,208.5663,208.2689,208.2788,30482.0
2024-06-21 15:05:00,210.25,210.25,209.31,209.31,5742.0,208.3978,208.3978,207.4661,207.4661,5742.0
2024-06-21 15:10:00,209.41,209.49,209.3,209.38,5982.0,207.5652,207.6445,207.4562,207.5355,5982.0
2024-06-21 15:15:00,209.54,209.8,209.36,209.65,11177.0,207.694,207.9518,207.5156,207.8031,11177.0
2024-06-21 15:20:00,209.64,209.66,209.18,209.18,8068.0,207.7932,207.813,207.3372,207.3372,8068.0
2024-06-21 15:25:00,209.19,209.61,209.14,209.48,5185.0,207.3471,207.7634,207.2976,207.6346,5185.0
2024-06-21 15:30:00,209.45,209.87,209.44,209.87,8115.0,207.6048,208.0211,207.5949,208.0211,8115.0
2024-06-21 15:35:00,209.88,210.36,209.84,210.31,8280.0,208.0311,208.5068,207.9914,208.4573,8280.0
2024-06-21 15:40:00,210.31,210.37,209.64,209.89,24331.0,208.4573,208.5167,207.7932,208.041,24331.0
2024-06-21 15:45:00,209.83,209.83,208.01,208.01,47690.0,207.9815,207.9815,206.1775,206.1775,47690.0
2024-06-21 15:50:00,208.02,208.06,200.0,204.61,273540.0,206.1874,206.2271,198.2381,202.8075,273540.0
2024-06-21 15:55:00,204.48,206.35,204.26,205.35,307287.0,202.6786,204.5322,202.4606,203.541,307287.0
2024-06-24 09:30:00,189.95,193.73,186.32,190.65,120431.0,188.2766,192.0233,184.6786,188.9705,120431.0
2024-06-24 09:35:00,190.64,193.66,188.82,188.84,64979.0,188.9605,191.9539,187.1566,187.1764,64979.0
2024-06-24 09:40:00,189.0,190.54,185.23,185.62,157216.0,187.335,188.8614,183.5982,183.9848,157216.0
2024-06-24 09:45:00,185.25,185.53,182.7,184.42,96410.0,183.618,183.8956,181.0905,182.7953,96410.0
2024-06-24 09:50:00,184.46,187.61,184.46,187.61,40849.0,182.835,185.9572,182.835,185.9572,40849.0
2024-06-24 09:55:00,187.61,188.61,184.01,184.18,37958.0,185.9572,186.9484,182.389,182.5575,37958.0
2024-06-24 10:00:00,184.18,184.61,181.0,182.99,68760.0,182.5575,182.9837,179.4055,181.3779,68760.0
2024-06-24 10:05:00,182.78,184.27,181.24,183.97,109759.0,181.1698,182.6467,179.6434,182.3493,109759.0
2024-06-24 10:10:00,183.61,185.32,183.39,183.78,39369.0,181.9925,183.6874,181.7744,182.161,39369.0
2024-06-24 10:15:00,183.81,185.18,183.81,184.95,30491.0,182.1907,183.5486,182.1907,183.3207,30491.0
2024-06-24 10:20:00,184.95,185.22,183.9,184.0,42735.0,183.3207,183.5883,182.2799,182.379,42735.0
2024-06-24 10:25:00,183.69,183.81,182.92,183.3,35300.0,182.0718,182.1907,181.3086,181.6852,35300.0
2024-06-24 10:30:00,183.3,184.03,182.06,182.2,52222.0,181.6852,182.4088,180.4561,180.5949,52222.0
2024-06-24 10:35:00,182.19,182.4,181.15,181.33,42368.0,180.585,180.7931,179.5542,179.7326,42368.0
2024-06-24 10:40:00,181.16,181.96,179.82,180.13,91248.0,179.5641,180.357,178.2359,178.5431,91248.0
2024-06-24 10:45:00,180.21,181.0,180.1,180.29,34353.0,178.6224,179.4055,178.5134,178.7017,34353.0
2024-06-24 10:50:00,180.28,180.81,179.42,180.61,37491.0,178.6918,179.2171,177.8394,179.0189,37491.0
2024-06-24 10:55:00,180.58,182.18,180.58,181.5,32675.0,178.9892,180.5751,178.9892,179.9011,32675.0
2024-06-24 11:00:00,181.56,181.9,180.98,181.74,28525.0,179.9605,180.2975,179.3856,180.139,28525.0
2024-06-24 11:05:00,182.0,184.53,181.99,184.41,36766.0,180.3967,182.9044,180.3868,182.7854,36766.0
2024-06-24 11:10:00,184.34,185.92,184.26,185.02,46332.0,182.716,184.2821,182.6368,183.3901,46332.0
2024-06-24 11:15:00,185.04,185.8,183.81,185.43,31288.0,183.4099,184.1632,182.1907,183.7964,31288.0
2024-06-24 11:20:00,185.53,186.48,184.29,185.12,16411.0,183.8956,184.8372,182.6665,183.4892,16411.0
2024-06-24 11:25:00,184.95,184.95,183.66,183.68,13546.0,183.3207,183.3207,182.042,182.0619,13546.0
2024-06-24 11:30:00,183.84,184.78,183.65,184.78,19365.0,182.2205,183.1522,182.0321,183.1522,19365.0
2024-06-24 11:35:00,184.75,184.82,183.66,183.9,10276.0,183.1224,183.1918,182.042,182.2799,10276.0
2024-06-24 11:40:00,183.94,184.74,183.77,183.78,14883.0,182.3196,183.1125,182.1511,182.161,14883.0
2024-06-24 11:45:00,183.93,183.93,182.11,182.11,19481.0,182.3097,182.3097,180.5057,180.5057,19481.0
2024-06-24 11:50:00,182.21,182.61,181.65,182.43,30356.0,180.6048,181.0013,180.0497,180.8229,30356.0
2024-06-24 11:55:00,182.33,183.28,182.2,183.2,13983.0,180.7238,181.6654,180.5949,181.5861,13983.0
2024-06-24 12:00:00,183.38,183.39,182.91,183.11,6734.0,181.7645,181.7744,181.2986,181.4969,6734.0
2024-06-24 12:05:00,183.11,183.15,182.89,183.15,8704.0,181.4969,181.5365,181.2788,181.5365,8704.0
2024-06-24 12:10:00,183.11,184.34,183.09,184.34,14819.0,181.4969,182.716,181.4771,182.716,14819.0
2024-06-24 12:15:00,184.02,184.64,184.0,184.29,19091.0,182.3989,183.0134,182.379,182.6665,19091.0
2024-06-24 12:20:00,184.23,184.29,183.54,183.56,17909.0,182.607,182.6665,181.9231,181.9429,17909.0
2024-06-24 12:25:00,183.74,183.75,183.18,183.59,11302.0,182.1213,182.1312,181.5663,181.9727,11302.0
2024-06-24 12:30:00,183.69,183.69,182.95,182.99,11735.0,182.0718,182.0718,181.3383,181.3779,11735.0
2024-06-24 12:35:00,183.05,183.1,182.09,182.17,26308.0,181.4374,181.487,180.4859,180.5652,26308.0
2024-06-24 12:40:00,182.38,182.38,181.88,182.06,20180.0,180.7733,180.7733,180.2777,180.4561,20180.0
2024-06-24 12:45:00,182.06,183.23,182.06,183.09,21350.0,180.4561,181.6158,180.4561,181.4771,21350.0
2024-06-24 12:50:00,183.0,183.18,181.97,182.11,14215.0,181.3879,181.5663,180.3669,180.5057,14215.0
2024-06-24 12:55:00,182.01,183.18,181.76,183.18,26917.0,180.4066,181.5663,180.1588,181.5663,26917.0
2024-06-24 13:00:00,183.18,183.99,182.98,183.85,13391.0,181.5663,182.3691,181.368,182.2304,13391.0
2024-06-24 13:05:00,183.86,184.7,183.77,184.36,10913.0,182.2403,183.0729,182.1511,182.7359,10913.0
2024-06-24 13:10:00,184.37,184.77,184.23,184.24,10920.0,182.7458,183.1423,182.607,182.6169,10920.0
2024-06-24 13:15:00,184.24,184.77,184.15,184.41,15653.0,182.6169,183.1423,182.5277,182.7854,15653.0
2024-06-24 13:20:00,184.58,184.8,183.98,183.99,12942.0,182.9539,183.172,182.3592,182.3691,12942.0
2024-06-24 13:25:00,184.11,184.21,183.79,183.79,12060.0,182.4881,182.5872,182.1709,182.1709,12060.0
2024-06-24 13:30:00,184.01,184.1,183.32,183.73,13749.0,182.389,182.4782,181.705,182.1114,13749.0
2024-06-24 13:35:00,183.72,184.04,183.72,183.95,5692.0,182.1015,182.4187,182.1015,182.3295,5692.0
2024-06-24 13:40:00,184.0,184.08,183.74,183.94,9995.0,182.379,182.4583,182.1213,182.3196,9995.0
2024-06-24 13:45:00,183.97,184.03,183.54,183.54,13766.0,182.3493,182.4088,181.9231,181.9231,13766.0
2024-06-24 13:50:00,183.55,183.56,182.92,182.93,9262.0,181.933,181.9429,181.3086,181.3185,9262.0
2024-06-24 13:55:00,183.04,183.33,182.89,183.13,19497.0,181.4275,181.7149,181.2788,181.5167,19497.0
2024-06-24 14:00:00,183.14,183.14,182.05,182.21,20632.0,181.5266,181.5266,180.4462,180.6048,20632.0
2024-06-24 14:05:00,182.24,182.78,182.1,182.7,8630.0,180.6345,181.1698,180.4958,181.0905,8630.0
2024-06-24 14:10:00,182.84,183.28,182.38,182.48,11119.0,181.2293,181.6654,180.7733,180.8724,11119.0
2024-06-24 14:15:00,182.39,182.62,182.3,182.32,12027.0,180.7832,181.0112,180.694,180.7138,12027.0
2024-06-24 14:20:00,182.42,182.59,182.06,182.14,18080.0,180.813,180.9815,180.4561,180.5354,18080.0
2024-06-24 14:25:00,182.15,183.02,181.86,183.02,22054.0,180.5453,181.4077,180.2579,181.4077,22054.0
2024-06-24 14:30:00,182.96,182.97,181.89,182.7,20047.0,181.3482,181.3581,180.2876,181.0905,20047.0
2024-06-24 14:35:00,182.86,183.04,182.65,182.66,12094.0,181.2491,181.4275,181.0409,181.0508,12094.0
2024-06-24 14:40:00,182.61,182.66,181.94,182.01,19735.0,181.0013,181.0508,180.3372,180.4066,19735.0
2024-06-24 14:45:00,182.08,182.39,181.93,181.93,13014.0,180.476,180.7832,180.3273,180.3273,13014.0
2024-06-24 14:50:00,181.93,182.34,181.68,181.74,18568.0,180.3273,180.7337,180.0795,180.139,18568.0
2024-06-24 14:55:00,181.69,181.98,181.62,181.75,16740.0,180.0894,180.3768,180.02,180.1489,16740.0
2024-06-24 15:00:00,181.75,181.84,181.0,181.0,47232.0,180.1489,180.2381,179.4055,179.4055,47232.0
2024-06-24 15:05:00,181.0,181.17,180.02,180.78,85197.0,179.4055,179.574,178.4341,179.1874,85197.0
2024-06-24 15:10:00,180.74,181.33,180.0,180.26,32878.0,179.1478,179.7326,178.4143,178.672,32878.0
2024-06-24 15:15:00,180.27,181.06,180.1,180.9,16376.0,178.6819,179.4649,178.5134,179.3064,16376.0
2024-06-24 15:20:00,180.9,181.39,180.63,181.03,17609.0,179.3064,179.792,179.0387,179.4352,17609.0
2024-06-24 15:25:00,181.03,181.82,180.97,181.26,15389.0,179.4352,180.2182,179.3757,179.6632,15389.0
2024-06-24 15:30:00,181.32,181.41,180.66,180.72,23351.0,179.7227,179.8119,179.0685,179.1279,23351.0
2024-06-24 15:35:00,180.69,181.0,180.36,180.68,28196.0,179.0982,179.4055,178.7711,179.0883,28196.0
2024-06-24 15:40:00,180.8,181.04,180.45,180.96,59249.0,179.2072,179.4451,178.8603,179.3658,59249.0
2024-06-24 15:45:00,180.94,181.03,180.76,180.94,33419.0,179.346,179.4352,179.1676,179.346,33419.0
2024-06-24 15:50:00,180.94,182.42,180.92,181.76,128957.0,179.346,180.813,179.3262,180.1588,128957.0
2024-06-24 15:55:00,181.81,182.27,181.45,182.21,137680.0,180.2083,180.6643,179.8515,180.6048,137680.0
2024-06-25 09:30:00,185.07,186.81,182.59,183.38,72005.0,183.4396,185.1643,180.9815,181.7645,72005.0
2024-06-25 09:35:00,183.3,184.67,182.71,183.56,40944.0,181.6852,183.0431,181.1004,181.9429,40944.0
2024-06-25 09:40:00,183.83,184.9,183.2,183.37,30796.0,182.2105,183.2711,181.5861,181.7546,30796.0
2024-06-25 09:45:00,183.18,185.0,182.22,184.55,22785.0,181.5663,183.3702,180.6147,182.9242,22785.0
2024-06-25 09:50:00,184.5,184.52,183.62,184.0,25746.0,182.8746,182.8945,182.0024,182.379,25746.0
2024-06-25 09:55:00,183.89,184.0,182.93,183.72,21516.0,182.27,182.379,181.3185,182.1015,21516.0
2024-06-25 10:00:00,183.66,185.02,183.65,184.99,11490.0,182.042,183.3901,182.0321,183.3603,11490.0
2024-06-25 10:05:00,184.98,184.98,182.79,182.81,22091.0,183.3504,183.3504,181.1797,181.1995,22091.0
2024-06-25 10:10:00,183.0,183.55,182.87,183.4,20726.0,181.3879,181.933,181.259,181.7843,20726.0
2024-06-25 10:15:00,183.4,183.56,181.44,182.19,35857.0,181.7843,181.9429,179.8416,180.585,35857.0
2024-06-25 10:20:00,182.42,183.22,181.9,183.05,10426.0,180.813,181.6059,180.2975,181.4374,10426.0
2024-06-25 10:25:00,182.88,182.91,181.62,181.87,20131.0,181.2689,181.2986,180.02,180.2678,20131.0
2024-06-25 10:30:00,182.14,182.54,181.86,182.2,15140.0,180.5354,180.9319,180.2579,180.5949,15140.0
2024-06-25 10:35:00,182.06,182.39,181.67,181.75,11785.0,180.4561,180.7832,180.0696,180.1489,11785.0
2024-06-25 10:40:00,181.88,182.14,181.05,181.5,22584.0,180.2777,180.5354,179.455,179.9011,22584.0
2024-06-25 10:45:00,181.58,182.07,181.46,181.56,11325.0,179.9804,180.466,179.8614,179.9605,11325.0
2024-06-25 10:50:00,181.7,181.7,180.66,180.99,14472.0,180.0993,180.0993,179.0685,179.3956,14472.0
2024-06-25 10:55:00,181.02,181.25,180.94,181.25,10366.0,179.4253,179.6533,179.346,179.6533,10366.0
2024-06-25 11:00:00,181.23,181.3,180.68,180.83,14046.0,179.6334,179.7028,179.0883,179.237,14046.0
2024-06-25 11:05:00,180.82,181.21,180.34,180.95,10759.0,179.2271,179.6136,178.7513,179.3559,10759.0
2024-06-25 11:10:00,180.95,181.69,180.94,181.69,6563.0,179.3559,180.0894,179.346,180.0894,6563.0
2024-06-25 11:15:00,181.7,181.98,181.12,181.16,10983.0,180.0993,180.3768,179.5244,179.5641,10983.0
2024-06-25 11:20:00,181.16,181.45,181.06,181.13,14716.0,179.5641,179.8515,179.4649,179.5343,14716.0
2024-06-25 11:25:00,181.13,181.2,181.03,181.13,7835.0,179.5343,179.6037,179.4352,179.5343,7835.0
2024-06-25 11:30:00,181.13,181.23,180.71,180.78,11630.0,179.5343,179.6334,179.118,179.1874,11630.0
2024-06-25 11:35:00,180.83,181.33,180.76,181.22,5536.0,179.237,179.7326,179.1676,179.6235,5536.0
2024-06-25 11:40:00,181.08,181.24,180.89,181.24,7728.0,179.4848,179.6434,179.2964,179.6434,7728.0
2024-06-25 11:45:00,181.1,181.75,181.1,181.63,6662.0,179.5046,180.1489,179.5046,180.0299,6662.0
2024-06-25 11:50:00,181.52,181.93,181.12,181.7,13610.0,179.9209,180.3273,179.5244,180.0993,13610.0
2024-06-25 11:55:00,181.7,182.48,181.7,182.48,4067.0,180.0993,180.8724,180.0993,180.8724,4067.0
2024-06-25 12:00:00,182.53,182.53,181.97,181.97,15179.0,180.922,180.922,180.3669,180.3669,15179.0
2024-06-25 12:05:00,182.11,182.21,181.83,181.99,3890.0,180.5057,180.6048,180.2282,180.3868,3890.0
2024-06-25 12:10:00,181.99,182.27,181.92,182.09,6142.0,180.3868,180.6643,180.3174,180.4859,6142.0
2024-06-25 12:15:00,182.09,182.29,181.86,181.98,3164.0,180.4859,180.6841,180.2579,180.3768,3164.0
2024-06-25 12:20:00,182.04,182.69,181.93,182.58,14229.0,180.4363,181.0806,180.3273,180.9716,14229.0
2024-06-25 12:25:00,182.58,182.74,182.22,182.72,15262.0,180.9716,181.1301,180.6147,181.1103,15262.0
2024-06-25 12:30:00,182.67,182.75,182.13,182.46,23765.0,181.0608,181.1401,180.5255,180.8526,23765.0
2024-06-25 12:35:00,182.42,182.42,182.06,182.42,11862.0,180.813,180.813,180.4561,180.813,11862.0
2024-06-25 12:40:00,182.41,182.42,181.62,181.87,8636.0,180.8031,180.813,180.02,180.2678,8636.0
2024-06-25 12:45:00,181.78,182.01,181.71,181.91,7617.0,180.1786,180.4066,180.1092,180.3075,7617.0
2024-06-25 12:50:00,181.92,182.04,181.83,182.04,2785.0,180.3174,180.4363,180.2282,180.4363,2785.0
2024-06-25 12:55:00,182.01,182.18,182.01,182.18,2162.0,180.4066,180.5751,180.4066,180.5751,2162.0
2024-06-25 13:00:00,182.12,182.21,182.04,182.07,10593.0,180.5156,180.6048,180.4363,180.466,10593.0
2024-06-25 13:05:00,182.06,182.09,181.7,181.9,8690.0,180.4561,180.4859,180.0993,180.2975,8690.0
2024-06-25 13:10:00,181.78,181.79,181.02,181.68,20228.0,180.1786,180.1885,179.4253,180.0795,20228.0
2024-06-25 13:15:00,181.68,182.05,181.31,181.49,10484.0,180.0795,180.4462,179.7127,179.8912,10484.0
2024-06-25 13:20:00,181.49,181.67,181.49,181.56,5966.0,179.8912,180.0696,179.8912,179.9605,5966.0
2024-06-25 13:25:00,181.56,182.19,181.41,182.01,13075.0,179.9605,180.585,179.8119,180.4066,13075.0
2024-06-25 13:30:00,182.05,182.05,181.66,181.75,12357.0,180.4462,180.4462,180.0597,180.1489,12357.0
2024-06-25 13:35:00,181.75,182.65,181.75,182.43,15260.0,180.1489,181.0409,180.1489,180.8229,15260.0
2024-06-25 13:40:00,182.42,182.42,181.71,181.81,14269.0,180.813,180.813,180.1092,180.2083,14269.0
2024-06-25 13:45:00,181.81,182.45,181.8,182.37,13426.0,180.2083,180.8427,180.1984,180.7634,13426.0
2024-06-25 13:50:00,182.27,182.28,181.87,181.98,10047.0,180.6643,180.6742,180.2678,180.3768,10047.0
2024-06-25 13:55:00,181.98,182.09,181.86,182.05,9451.0,180.3768,180.4859,180.2579,180.4462,9451.0
2024-06-25 14:00:00,182.05,182.05,181.54,181.91,11300.0,180.4462,180.4462,179.9407,180.3075,11300.0
2024-06-25 14:05:00,181.88,182.02,181.85,181.93,5574.0,180.2777,180.4165,180.248,180.3273,5574.0
2024-06-25 14:10:00,181.93,182.45,181.88,182.24,14545.0,180.3273,180.8427,180.2777,180.6345,14545.0
2024-06-25 14:15:00,182.24,182.68,182.14,182.48,8605.0,180.6345,181.0707,180.5354,180.8724,8605.0
2024-06-25 14:20:00,182.52,182.53,181.98,182.03,9661.0,180.9121,180.922,180.3768,180.4264,9661.0
2024-06-25 14:25:00,182.03,182.55,181.98,182.37,7792.0,180.4264,180.9418,180.3768,180.7634,7792.0
2024-06-25 14:30:00,182.37,182.37,181.98,181.98,7566.0,180.7634,180.7634,180.3768,180.3768,7566.0
2024-06-25 14:35:00,181.98,182.29,181.79,182.06,11583.0,180.3768,180.6841,180.1885,180.4561,11583.0
2024-06-25 14:40:00,182.12,183.0,182.09,182.65,11844.0,180.5156,181.3879,180.4859,181.0409,11844.0
2024-06-25 14:45:00,182.65,182.69,182.29,182.35,6537.0,181.0409,181.0806,180.6841,180.7436,6537.0
2024-06-25 14:50:00,182.35,182.7,182.35,182.7,6308.0,180.7436,181.0905,180.7436,181.0905,6308.0
2024-06-25 14:55:00,182.66,182.9,182.48,182.59,7045.0,181.0508,181.2887,180.8724,180.9815,7045.0
2024-06-25 15:00:00,182.59,182.69,182.47,182.58,7685.0,180.9815,181.0806,180.8625,180.9716,7685.0
2024-06-25 15:05:00,182.58,182.65,182.35,182.37,6933.0,180.9716,181.0409,180.7436,180.7634,6933.0
2024-06-25 15:10:00,182.37,182.5,182.22,182.31,9717.0,180.7634,180.8923,180.6147,180.7039,9717.0
2024-06-25 15:15:00,182.31,182.57,182.31,182.53,6120.0,180.7039,180.9616,180.7039,180.922,6120.0
2024-06-25 15:20:00,182.53,182.8,182.39,182.59,11081.0,180.922,181.1896,180.7832,180.9815,11081.0
2024-06-25 15:25:00,182.59,182.83,182.59,182.64,10906.0,180.9815,181.2194,180.9815,181.031,10906.0
2024-06-25 15:30:00,182.66,183.27,182.66,183.27,11285.0,181.0508,181.6555,181.0508,181.6555,11285.0
2024-06-25 15:35:00,183.27,183.59,183.25,183.45,22043.0,181.6555,181.9727,181.6357,181.8339,22043.0
2024-06-25 15:40:00,183.47,183.69,183.22,183.3,26473.0,181.8537,182.0718,181.6059,181.6852,26473.0
2024-06-25 15:45:00,183.27,183.66,183.25,183.59,21094.0,181.6555,182.042,181.6357,181.9727,21094.0
2024-06-25 15:50:00,183.63,183.91,183.46,183.56,64613.0,182.0123,182.2898,181.8438,181.9429,64613.0
2024-06-25 15:55:00,183.6,184.07,183.52,183.86,105111.0,181.9826,182.4484,181.9033,182.2403,105111.0
2024-06-26 09:30:00,183.84,185.09,183.84,185.0,18561.0,182.2205,183.4594,182.2205,183.3702,18561.0
2024-06-26 09:35:00,184.91,186.0,184.87,185.81,6050.0,183.281,184.3614,183.2414,184.1731,6050.0
2024-06-26 09:40:00,186.12,186.58,185.61,186.3,11020.0,184.4804,184.9363,183.9749,184.6588,11020.0
2024-06-26 09:45:00,186.6,186.93,186.32,186.55,6779.0,184.9561,185.2832,184.6786,184.9066,6779.0
2024-06-26 09:50:00,186.58,186.58,185.66,186.06,5785.0,184.9363,184.9363,184.0244,184.4209,5785.0
2024-06-26 09:55:00,186.05,186.22,185.75,186.14,5045.0,184.411,184.5795,184.1136,184.5002,5045.0
2024-06-26 10:00:00,185.89,186.11,185.49,185.63,17978.0,184.2524,184.4705,183.8559,183.9947,17978.0
2024-06-26 10:05:00,185.63,186.49,185.49,186.34,9108.0,183.9947,184.8471,183.8559,184.6984,9108.0
2024-06-26 10:10:00,186.59,187.26,186.37,186.89,14138.0,184.9462,185.6103,184.7282,185.2436,14138.0
2024-06-26 10:15:00,186.89,187.14,186.59,186.95,9114.0,185.2436,185.4914,184.9462,185.3031,9114.0
2024-06-26 10:20:00,186.89,186.97,186.6,186.94,6488.0,185.2436,185.3229,184.9561,185.2931,6488.0
2024-06-26 10:25:00,187.08,187.1,186.31,186.5,9435.0,185.4319,185.4517,184.6687,184.857,9435.0
2024-06-26 10:30:00,186.5,186.94,186.18,186.36,7781.0,184.857,185.2931,184.5398,184.7183,7781.0
2024-06-26 10:35:00,186.36,186.5,186.26,186.38,6882.0,184.7183,184.857,184.6191,184.7381,6882.0
2024-06-26 10:40:00,186.5,186.67,186.38,186.6,13263.0,184.857,185.0255,184.7381,184.9561,13263.0
2024-06-26 10:45:00,186.53,186.93,186.32,186.5,10100.0,184.8868,185.2832,184.6786,184.857,10100.0
2024-06-26 10:50:00,186.64,186.75,186.41,186.56,3922.0,184.9958,185.1048,184.7678,184.9165,3922.0
2024-06-26 10:55:00,186.41,186.67,186.34,186.47,4937.0,184.7678,185.0255,184.6984,184.8273,4937.0
2024-06-26 11:00:00,186.47,186.65,186.34,186.61,4149.0,184.8273,185.0057,184.6984,184.9661,4149.0
2024-06-26 11:05:00,186.52,186.55,186.29,186.55,11482.0,184.8768,184.9066,184.6489,184.9066,11482.0
2024-06-26 11:10:00,186.42,186.46,186.24,186.42,15924.0,184.7777,184.8174,184.5993,184.7777,15924.0
2024-06-26 11:15:00,186.42,186.42,186.0,186.2,11215.0,184.7777,184.7777,184.3614,184.5597,11215.0
2024-06-26 11:20:00,186.21,186.59,186.19,186.5,7385.0,184.5696,184.9462,184.5498,184.857,7385.0
2024-06-26 11:25:00,186.5,186.69,186.5,186.56,5473.0,184.857,185.0453,184.857,184.9165,5473.0
2024-06-26 11:30:00,186.5,186.53,185.24,185.3,28567.0,184.857,184.8868,183.6081,183.6676,28567.0
2024-06-26 11:35:00,185.21,185.25,184.82,185.22,2843.0,183.5784,183.618,183.1918,183.5883,2843.0
2024-06-26 11:40:00,185.22,185.22,184.84,185.18,9999.0,183.5883,183.5883,183.2116,183.5486,9999.0
2024-06-26 11:45:00,185.15,185.15,184.53,184.69,3627.0,183.5189,183.5189,182.9044,183.063,3627.0
2024-06-26 11:50:00,184.58,184.99,184.53,184.73,3562.0,182.9539,183.3603,182.9044,183.1026,3562.0
2024-06-26 11:55:00,184.86,184.88,184.57,184.73,2839.0,183.2315,183.2513,182.944,183.1026,2839.0
2024-06-26 12:00:00,184.58,185.14,184.47,185.14,5972.0,182.9539,183.509,182.8449,183.509,5972.0
2024-06-26 12:05:00,185.18,185.28,185.01,185.19,2330.0,183.5486,183.6478,183.3801,183.5586,2330.0
2024-06-26 12:10:00,185.29,185.31,184.94,185.29,5814.0,183.6577,183.6775,183.3108,183.6577,5814.0
2024-06-26 12:15:00,185.36,185.41,185.25,185.37,4719.0,183.7271,183.7766,183.618,183.737,4719.0
2024-06-26 12:20:00,185.37,185.38,185.08,185.27,6666.0,183.737,183.7469,183.4495,183.6379,6666.0
2024-06-26 12:25:00,185.16,185.43,185.14,185.43,1790.0,183.5288,183.7964,183.509,183.7964,1790.0
2024-06-26 12:30:00,185.22,185.43,185.14,185.43,1901.0,183.5883,183.7964,183.509,183.7964,1901.0
2024-06-26 12:35:00,185.19,185.43,185.14,185.41,1634.0,183.5586,183.7964,183.509,183.7766,1634.0
2024-06-26 12:40:00,185.29,185.39,185.25,185.28,2638.0,183.6577,183.7568,183.618,183.6478,2638.0
2024-06-26 12:45:00,185.27,185.38,185.15,185.37,3135.0,183.6379,183.7469,183.5189,183.737,3135.0
2024-06-26 12:50:00,185.37,185.63,185.31,185.55,6027.0,183.737,183.9947,183.6775,183.9154,6027.0
2024-06-26 12:55:00,185.5,185.78,185.5,185.66,1450.0,183.8658,184.1434,183.8658,184.0244,1450.0
2024-06-26 13:00:00,185.74,185.74,185.61,185.71,800.0,184.1037,184.1037,183.9749,184.074,800.0
2024-06-26 13:05:00,185.62,185.74,185.53,185.71,4133.0,183.9848,184.1037,183.8956,184.074,4133.0
2024-06-26 13:10:00,185.51,185.87,185.48,185.84,6658.0,183.8757,184.2326,183.846,184.2028,6658.0
2024-06-26 13:15:00,185.73,186.1,185.69,185.69,2920.0,184.0938,184.4605,184.0542,184.0542,2920.0
2024-06-26 13:20:00,185.78,185.94,185.67,185.67,2284.0,184.1434,184.302,184.0343,184.0343,2284.0
2024-06-26 13:25:00,185.63,185.79,185.61,185.72,2952.0,183.9947,184.1533,183.9749,184.0839,2952.0
2024-06-26 13:30:00,185.62,185.65,185.29,185.43,13259.0,183.9848,184.0145,183.6577,183.7964,13259.0
2024-06-26 13:35:00,185.4,185.4,185.28,185.39,742.0,183.7667,183.7667,183.6478,183.7568,742.0
2024-06-26 13:40:00,185.3,185.46,185.24,185.38,1800.0,183.6676,183.8262,183.6081,183.7469,1800.0
2024-06-26 13:45:00,185.27,185.45,185.2,185.4,2584.0,183.6379,183.8163,183.5685,183.7667,2584.0
2024-06-26 13:50:00,185.4,185.4,185.15,185.16,1964.0,183.7667,183.7667,183.5189,183.5288,1964.0
2024-06-26 13:55:00,185.16,185.68,185.16,185.37,7187.0,183.5288,184.0442,183.5288,183.737,7187.0
2024-06-26 14:00:00,185.64,185.64,185.17,185.32,1855.0,184.0046,184.0046,183.5387,183.6874,1855.0
2024-06-26 14:05:00,185.17,185.34,185.14,185.22,1434.0,183.5387,183.7072,183.509,183.5883,1434.0
2024-06-26 14:10:00,185.15,185.31,185.12,185.19,3018.0,183.5189,183.6775,183.4892,183.5586,3018.0
2024-06-26 14:15:00,185.1,185.44,185.07,185.33,3951.0,183.4694,183.8064,183.4396,183.6973,3951.0
2024-06-26 14:20:00,185.34,185.89,185.33,185.8,5203.0,183.7072,184.2524,183.6973,184.1632,5203.0
2024-06-26 14:25:00,185.8,185.88,185.71,185.79,3479.0,184.1632,184.2425,184.074,184.1533,3479.0
2024-06-26 14:30:00,185.81,185.9,185.71,185.76,2167.0,184.1731,184.2623,184.074,184.1235,2167.0
2024-06-26 14:35:00,185.89,185.9,185.71,185.81,1449.0,184.2524,184.2623,184.074,184.1731,1449.0
2024-06-26 14:40:00,185.83,185.88,185.75,185.82,3050.0,184.1929,184.2425,184.1136,184.183,3050.0
2024-06-26 14:45:00,185.88,185.96,185.68,185.91,9235.0,184.2425,184.3218,184.0442,184.2722,9235.0
2024-06-26 14:50:00,185.93,186.05,185.72,185.85,3446.0,184.292,184.411,184.0839,184.2127,3446.0
2024-06-26 14:55:00,185.79,186.01,185.79,185.86,1764.0,184.1533,184.3713,184.1533,184.2227,1764.0
2024-06-26 15:00:00,185.95,185.95,185.67,185.75,3446.0,184.3119,184.3119,184.0343,184.1136,3446.0
2024-06-26 15:05:00,185.75,186.07,185.75,185.99,3542.0,184.1136,184.4308,184.1136,184.3515,3542.0
2024-06-26 15:10:00,185.95,186.07,185.43,185.77,9916.0,184.3119,184.4308,183.7964,184.1335,9916.0
2024-06-26 15:15:00,185.97,186.14,185.68,185.77,11414.0,184.3317,184.5002,184.0442,184.1335,11414.0
2024-06-26 15:20:00,185.77,185.94,185.77,185.89,4676.0,184.1335,184.302,184.1335,184.2524,4676.0
2024-06-26 15:25:00,185.97,186.37,185.91,186.27,11173.0,184.3317,184.7282,184.2722,184.629,11173.0
2024-06-26 15:30:00,186.31,186.38,185.92,186.25,8033.0,184.6687,184.7381,184.2821,184.6092,8033.0
2024-06-26 15:35:00,186.21,186.47,186.08,186.26,12434.0,184.5696,184.8273,184.4407,184.6191,12434.0
2024-06-26 15:40:00,186.25,186.3,185.93,186.05,7942.0,184.6092,184.6588,184.292,184.411,7942.0
2024-06-26 15:45:00,186.09,186.44,185.98,186.24,6859.0,184.4506,184.7975,184.3416,184.5993,6859.0
2024-06-26 15:50:00,186.23,187.12,186.22,187.11,22093.0,184.5894,185.4716,184.5795,185.4616,22093.0
2024-06-26 15:55:00,187.05,187.32,186.49,186.5,46428.0,185.4022,185.6698,184.8471,184.857,46428.0
2024-06-27 09:30:00,189.5,190.27,187.57,188.75,34402.0,187.8306,188.5938,185.9176,187.0872,34402.0
2024-06-27 09:35:00,189.25,191.56,188.93,190.55,17343.0,187.5828,189.8724,187.2656,188.8713,17343.0
2024-06-27 09:40:00,190.56,191.85,190.15,191.85,16193.0,188.8813,190.1599,188.4749,190.1599,16193.0
2024-06-27 09:45:00,191.39,191.86,190.95,190.95,16156.0,189.7039,190.1698,189.2678,189.2678,16156.0
2024-06-27 09:50:00,190.91,191.72,190.56,191.72,19517.0,189.2282,190.031,188.8813,190.031,19517.0
2024-06-27 09:55:00,191.78,191.89,191.16,191.89,12738.0,190.0905,190.1995,189.476,190.1995,12738.0
2024-06-27 10:00:00,191.67,192.03,191.24,191.56,18907.0,189.9815,190.3383,189.5553,189.8724,18907.0
2024-06-27 10:05:00,191.56,192.22,191.49,192.22,19589.0,189.8724,190.5266,189.8031,190.5266,19589.0
2024-06-27 10:10:00,192.15,192.74,192.06,192.65,11781.0,190.4572,191.042,190.368,190.9528,11781.0
2024-06-27 10:15:00,192.61,192.64,191.56,191.75,25696.0,190.9132,190.9429,189.8724,190.0608,25696.0
2024-06-27 10:20:00,191.84,192.12,191.61,192.12,6203.0,190.15,190.4275,189.922,190.4275,6203.0
2024-06-27 10:25:00,191.88,192.34,191.53,192.04,14875.0,190.1896,190.6456,189.8427,190.3482,14875.0
2024-06-27 10:30:00,192.04,192.15,191.15,191.59,11532.0,190.3482,190.4572,189.4661,189.9022,11532.0
2024-06-27 10:35:00,191.5,191.5,190.66,191.36,16457.0,189.813,189.813,188.9804,189.6742,16457.0
2024-06-27 10:40:00,191.38,191.82,191.38,191.71,7012.0,189.694,190.1302,189.694,190.0211,7012.0
2024-06-27 10:45:00,191.85,192.1,191.35,191.49,4511.0,190.1599,190.4077,189.6643,189.8031,4511.0
2024-06-27 10:50:00,191.35,191.36,190.06,190.1,7512.0,189.6643,189.6742,188.3857,188.4253,7512.0
2024-06-27 10:55:00,190.44,190.77,190.23,190.63,5128.0,188.7623,189.0894,188.5542,188.9506,5128.0
2024-06-27 11:00:00,190.68,190.78,189.89,190.02,5098.0,189.0002,189.0993,188.2172,188.346,5098.0
2024-06-27 11:05:00,189.75,189.75,189.49,189.6,2979.0,188.0784,188.0784,187.8207,187.9297,2979.0
2024-06-27 11:10:00,189.52,189.91,189.51,189.91,4386.0,187.8504,188.237,187.8405,188.237,4386.0
2024-06-27 11:15:00,189.94,189.99,189.9,189.91,1110.0,188.2667,188.3163,188.2271,188.237,1110.0
2024-06-27 11:20:00,189.91,189.98,189.23,189.59,5553.0,188.237,188.3064,187.563,187.9198,5553.0
2024-06-27 11:25:00,189.53,189.55,189.12,189.38,1910.0,187.8603,187.8802,187.4539,187.7116,1910.0
2024-06-27 11:30:00,189.41,189.55,189.01,189.18,2725.0,187.7414,187.8802,187.3449,187.5134,2725.0
2024-06-27 11:35:00,189.05,189.16,188.7,188.96,5504.0,187.3846,187.4936,187.0376,187.2953,5504.0
2024-06-27 11:40:00,188.81,188.89,188.63,188.64,1800.0,187.1467,187.226,186.9683,186.9782,1800.0
2024-06-27 11:45:00,188.91,189.24,188.72,189.18,3573.0,187.2458,187.5729,187.0575,187.5134,3573.0
2024-06-27 11:50:00,189.29,189.3,188.97,189.2,5219.0,187.6224,187.6324,187.3053,187.5332,5219.0
2024-06-27 11:55:00,189.2,189.3,189.19,189.3,601.0,187.5332,187.6324,187.5233,187.6324,601.0
2024-06-27 12:00:00,189.34,189.86,189.34,189.76,1731.0,187.672,188.1874,187.672,188.0883,1731.0
2024-06-27 12:05:00,189.76,190.01,189.72,189.95,3367.0,188.0883,188.3361,188.0487,188.2766,3367.0
2024-06-27 12:10:00,190.05,190.05,189.54,189.54,5777.0,188.3757,188.3757,187.8702,187.8702,5777.0
2024-06-27 12:15:00,189.53,189.76,189.51,189.52,2302.0,187.8603,188.0883,187.8405,187.8504,2302.0
2024-06-27 12:20:00,189.56,189.57,188.97,188.97,3474.0,187.8901,187.9,187.3053,187.3053,3474.0
2024-06-27 12:25:00,188.87,189.07,188.77,188.96,2180.0,187.2061,187.4044,187.107,187.2953,2180.0
2024-06-27 12:30:00,189.06,189.18,188.57,188.71,4280.0,187.3945,187.5134,186.9088,187.0476,4280.0
2024-06-27 12:35:00,188.57,188.82,188.57,188.76,1837.0,186.9088,187.1566,186.9088,187.0971,1837.0
2024-06-27 12:40:00,188.82,188.92,188.48,188.48,2584.0,187.1566,187.2557,186.8196,186.8196,2584.0
2024-06-27 12:45:00,188.57,188.62,188.46,188.56,3587.0,186.9088,186.9583,186.7998,186.8989,3587.0
2024-06-27 12:50:00,188.66,188.93,188.66,188.84,2270.0,186.998,187.2656,186.998,187.1764,2270.0
2024-06-27 12:55:00,188.84,189.12,188.82,189.12,2229.0,187.1764,187.4539,187.1566,187.4539,2229.0
2024-06-27 13:00:00,189.3,189.38,189.17,189.32,700.0,187.6324,187.7116,187.5035,187.6522,700.0
2024-06-27 13:05:00,189.35,189.57,188.88,188.98,5897.0,187.6819,187.9,187.2161,187.3152,5897.0
2024-06-27 13:10:00,189.03,189.11,188.91,189.08,1548.0,187.3647,187.444,187.2458,187.4143,1548.0
2024-06-27 13:15:00,189.07,189.07,188.89,188.97,1050.0,187.4044,187.4044,187.226,187.3053,1050.0
2024-06-27 13:20:00,188.86,189.01,188.6,188.95,1707.0,187.1962,187.3449,186.9385,187.2854,1707.0
2024-06-27 13:25:00,189.01,189.25,189.0,189.25,3067.0,187.3449,187.5828,187.335,187.5828,3067.0
2024-06-27 13:30:00,189.28,189.31,189.0,189.06,3034.0,187.6125,187.6423,187.335,187.3945,3034.0
2024-06-27 13:35:00,188.98,189.26,188.97,189.19,1767.0,187.3152,187.5927,187.3053,187.5233,1767.0
2024-06-27 13:40:00,189.18,189.26,188.96,189.03,4083.0,187.5134,187.5927,187.2953,187.3647,4083.0
2024-06-27 13:45:00,189.2,189.21,189.05,189.13,1016.0,187.5332,187.5431,187.3846,187.4639,1016.0
2024-06-27 13:50:00,189.13,189.17,188.99,189.03,5263.0,187.4639,187.5035,187.3251,187.3647,5263.0
2024-06-27 13:55:00,189.01,189.1,189.0,189.08,1503.0,187.3449,187.4341,187.335,187.4143,1503.0
2024-06-27 14:00:00,189.1,189.22,188.98,189.2,5368.0,187.4341,187.5531,187.3152,187.5332,5368.0
2024-06-27 14:05:00,189.13,189.36,189.08,189.36,2607.0,187.4639,187.6918,187.4143,187.6918,2607.0
2024-06-27 14:10:00,189.41,189.98,189.4,189.97,2719.0,187.7414,188.3064,187.7315,188.2965,2719.0
2024-06-27 14:15:00,189.97,190.28,189.89,189.89,7912.0,188.2965,188.6037,188.2172,188.2172,7912.0
2024-06-27 14:20:00,189.94,189.98,189.65,189.65,2984.0,188.2667,188.3064,187.9793,187.9793,2984.0
2024-06-27 14:25:00,189.58,190.06,189.41,190.0,9692.0,187.9099,188.3857,187.7414,188.3262,9692.0
2024-06-27 14:30:00,190.0,190.09,189.88,189.99,2498.0,188.3262,188.4154,188.2072,188.3163,2498.0
2024-06-27 14:35:00,189.98,190.6,189.85,190.59,13168.0,188.3064,188.9209,188.1775,188.911,13168.0
2024-06-27 14:40:00,190.56,190.88,190.5,190.65,5862.0,188.8813,189.1984,188.8218,188.9705,5862.0
2024-06-27 14:45:00,190.83,191.07,190.71,190.78,6149.0,189.1489,189.3868,189.0299,189.0993,6149.0
2024-06-27 14:50:00,190.75,190.97,190.75,190.93,2210.0,189.0696,189.2876,189.0696,189.248,2210.0
2024-06-27 14:55:00,190.92,191.07,190.76,190.76,5071.0,189.2381,189.3868,189.0795,189.0795,5071.0
2024-06-27 15:00:00,190.89,191.15,190.88,191.0,3076.0,189.2083,189.4661,189.1984,189.3174,3076.0
2024-06-27 15:05:00,191.0,191.11,190.65,190.65,4036.0,189.3174,189.4264,188.9705,188.9705,4036.0
2024-06-27 15:10:00,190.67,190.96,190.6,190.84,2704.0,188.9903,189.2777,188.9209,189.1588,2704.0
2024-06-27 15:15:00,190.82,191.15,190.82,191.14,3938.0,189.139,189.4661,189.139,189.4561,3938.0
2024-06-27 15:20:00,191.13,191.28,191.06,191.28,3136.0,189.4462,189.5949,189.3768,189.5949,3136.0
2024-06-27 15:25:00,191.31,191.38,191.25,191.25,3109.0,189.6246,189.694,189.5652,189.5652,3109.0
2024-06-27 15:30:00,191.18,191.47,191.17,191.2,9994.0,189.4958,189.7832,189.4859,189.5156,9994.0
2024-06-27 15:35:00,191.16,191.41,191.07,191.39,21376.0,189.476,189.7238,189.3868,189.7039,21376.0
2024-06-27 15:40:00,191.44,191.67,191.35,191.66,6900.0,189.7535,189.9815,189.6643,189.9716,6900.0
2024-06-27 15:45:00,191.66,192.09,191.66,192.03,18000.0,189.9716,190.3978,189.9716,190.3383,18000.0
2024-06-27 15:50:00,191.98,192.3,191.75,191.79,27970.0,190.2887,190.6059,190.0608,190.1004,27970.0
2024-06-27 15:55:00,191.78,192.12,191.5,191.56,85001.0,190.0905,190.4275,189.813,189.8724,85001.0
2024-06-28 09:30:00,191.71,194.03,191.4,193.46,19831.0,190.0211,192.3207,189.7139,191.7557,19831.0
2024-06-28 09:35:00,193.83,194.6,193.66,194.18,15316.0,192.1224,192.8857,191.9539,192.4694,15316.0
2024-06-28 09:40:00,194.04,194.51,193.64,194.2,11725.0,192.3306,192.7965,191.9341,192.4892,11725.0
2024-06-28 09:45:00,194.0,194.44,193.47,194.44,18485.0,192.2909,192.7271,191.7656,192.7271,18485.0
2024-06-28 09:50:00,194.25,194.3,193.56,193.81,18270.0,192.5387,192.5883,191.8548,192.1026,18270.0
2024-06-28 09:55:00,193.46,194.19,193.0,193.0,38986.0,191.7557,192.4793,191.2998,191.2998,38986.0
2024-06-28 10:00:00,193.48,193.97,193.12,193.5,7361.0,191.7755,192.2612,191.4187,191.7954,7361.0
2024-06-28 10:05:00,193.41,193.86,193.22,193.81,4672.0,191.7061,192.1522,191.5178,192.1026,4672.0
2024-06-28 10:10:00,193.73,193.77,192.61,192.7,5058.0,192.0233,192.063,190.9132,191.0024,5058.0
2024-06-28 10:15:00,192.51,193.0,192.16,192.17,4719.0,190.8141,191.2998,190.4672,190.4771,4719.0
2024-06-28 10:20:00,192.22,192.48,191.8,191.8,2450.0,190.5266,190.7843,190.1103,190.1103,2450.0
2024-06-28 10:25:00,191.96,192.35,191.76,192.35,5327.0,190.2689,190.6555,190.0707,190.6555,5327.0
2024-06-28 10:30:00,192.34,192.51,191.92,192.4,5460.0,190.6456,190.8141,190.2293,190.705,5460.0
2024-06-28 10:35:00,192.51,192.66,192.36,192.66,1051.0,190.8141,190.9628,190.6654,190.9628,1051.0
2024-06-28 10:40:00,192.56,192.82,192.45,192.76,5188.0,190.8636,191.1213,190.7546,191.0619,5188.0
2024-06-28 10:45:00,192.67,192.81,192.48,192.81,2732.0,190.9727,191.1114,190.7843,191.1114,2732.0
2024-06-28 10:50:00,192.57,192.61,192.29,192.6,4145.0,190.8735,190.9132,190.596,190.9033,4145.0
2024-06-28 10:55:00,192.53,192.53,191.65,191.66,3008.0,190.8339,190.8339,189.9617,189.9716,3008.0
2024-06-28 11:00:00,191.54,191.79,191.08,191.19,2996.0,189.8526,190.1004,189.3967,189.5057,2996.0
2024-06-28 11:05:00,191.19,191.95,191.18,191.64,9339.0,189.5057,190.259,189.4958,189.9517,9339.0
2024-06-28 11:10:00,191.64,191.75,191.02,191.43,9079.0,189.9517,190.0608,189.3372,189.7436,9079.0
2024-06-28 11:15:00,191.41,191.57,191.33,191.57,3530.0,189.7238,189.8824,189.6445,189.8824,3530.0
2024-06-28 11:20:00,191.57,191.75,191.53,191.74,4040.0,189.8824,190.0608,189.8427,190.0509,4040.0
2024-06-28 11:25:00,191.74,191.92,191.6,191.91,3975.0,190.0509,190.2293,189.9121,190.2194,3975.0
2024-06-28 11:30:00,191.88,192.5,191.64,191.82,11301.0,190.1896,190.8042,189.9517,190.1302,11301.0
2024-06-28 11:35:00,191.8,192.19,191.51,191.51,4390.0,190.1103,190.4969,189.8229,189.8229,4390.0
2024-06-28 11:40:00,191.57,191.57,191.12,191.51,4343.0,189.8824,189.8824,189.4363,189.8229,4343.0
2024-06-28 11:45:00,191.3,191.37,191.19,191.26,1663.0,189.6147,189.6841,189.5057,189.5751,1663.0
2024-06-28 11:50:00,191.34,191.88,191.34,191.88,2660.0,189.6544,190.1896,189.6544,190.1896,2660.0
2024-06-28 11:55:00,191.92,192.11,191.79,191.88,6408.0,190.2293,190.4176,190.1004,190.1896,6408.0
2024-06-28 12:00:00,191.98,192.06,191.88,191.99,600.0,190.2887,190.368,190.1896,190.2987,600.0
2024-06-28 12:05:00,191.99,191.99,191.85,191.88,1126.0,190.2987,190.2987,190.1599,190.1896,1126.0
2024-06-28 12:10:00,191.96,191.96,191.63,191.78,6063.0,190.2689,190.2689,189.9418,190.0905,6063.0
2024-06-28 12:15:00,191.77,191.77,191.65,191.74,1300.0,190.0806,190.0806,189.9617,190.0509,1300.0
2024-06-28 12:20:00,191.66,191.79,191.66,191.72,1002.0,189.9716,190.1004,189.9716,190.031,1002.0
2024-06-28 12:25:00,191.85,192.13,191.75,191.82,4288.0,190.1599,190.4374,190.0608,190.1302,4288.0
2024-06-28 12:30:00,191.84,192.0,191.82,191.95,3866.0,190.15,190.3086,190.1302,190.259,3866.0
2024-06-28 12:35:00,191.9,192.04,191.85,192.04,2116.0,190.2094,190.3482,190.1599,190.3482,2116.0
2024-06-28 12:40:00,191.89,192.14,191.86,192.14,1900.0,190.1995,190.4473,190.1698,190.4473,1900.0
2024-06-28 12:45:00,192.12,192.13,191.78,191.84,1255.0,190.4275,190.4374,190.0905,190.15,1255.0
2024-06-28 12:50:00,191.9,191.92,191.75,191.84,1857.0,190.2094,190.2293,190.0608,190.15,1857.0
2024-06-28 12:55:00,191.58,191.64,191.43,191.54,2935.0,189.8923,189.9517,189.7436,189.8526,2935.0
2024-06-28 13:00:00,191.53,191.65,191.31,191.43,2787.0,189.8427,189.9617,189.6246,189.7436,2787.0
2024-06-28 13:05:00,191.33,191.5,191.2,191.5,1347.0,189.6445,189.813,189.5156,189.813,1347.0
2024-06-28 13:10:00,191.51,191.51,191.25,191.38,2102.0,189.8229,189.8229,189.5652,189.694,2102.0
2024-06-28 13:15:00,191.47,191.48,191.11,191.22,1500.0,189.7832,189.7931,189.4264,189.5354,1500.0
2024-06-28 13:20:00,191.31,191.43,191.31,191.33,1401.0,189.6246,189.7436,189.6246,189.6445,1401.0
2024-06-28 13:25:00,191.2,191.25,190.97,190.97,1250.0,189.5156,189.5652,189.2876,189.2876,1250.0
2024-06-28 13:30:00,190.88,191.04,190.8,191.0,2675.0,189.1984,189.357,189.1191,189.3174,2675.0
2024-06-28 13:35:00,190.89,191.02,190.82,190.82,2576.0,189.2083,189.3372,189.139,189.139,2576.0
2024-06-28 13:40:00,191.02,191.02,190.88,190.98,1325.0,189.3372,189.3372,189.1984,189.2976,1325.0
2024-06-28 13:45:00,190.98,191.02,190.84,190.88,1459.0,189.2976,189.3372,189.1588,189.1984,1459.0
2024-06-28 13:50:00,190.85,190.97,190.8,190.89,2108.0,189.1687,189.2876,189.1191,189.2083,2108.0
2024-06-28 13:55:00,190.93,191.26,190.87,191.0,3103.0,189.248,189.5751,189.1885,189.3174,3103.0
2024-06-28 14:00:00,190.84,191.07,190.67,191.0,3080.0,189.1588,189.3868,188.9903,189.3174,3080.0
2024-06-28 14:05:00,190.93,191.08,190.9,191.07,2773.0,189.248,189.3967,189.2183,189.3868,2773.0
2024-06-28 14:10:00,191.01,191.1,190.98,191.1,660.0,189.3273,189.4165,189.2976,189.4165,660.0
2024-06-28 14:15:00,191.02,191.13,190.96,191.06,4733.0,189.3372,189.4462,189.2777,189.3768,4733.0
2024-06-28 14:20:00,191.0,191.23,190.99,191.1,5006.0,189.3174,189.5454,189.3075,189.4165,5006.0
2024-06-28 14:25:00,191.15,191.28,190.91,190.95,2066.0,189.4661,189.5949,189.2282,189.2678,2066.0
2024-06-28 14:30:00,190.94,190.94,190.73,190.9,1611.0,189.2579,189.2579,189.0498,189.2183,1611.0
2024-06-28 14:35:00,190.96,191.01,190.68,190.73,4548.0,189.2777,189.3273,189.0002,189.0498,4548.0
2024-06-28 14:40:00,190.8,191.01,190.8,191.01,2214.0,189.1191,189.3273,189.1191,189.3273,2214.0
2024-06-28 14:45:00,190.88,191.06,190.87,191.03,2241.0,189.1984,189.3768,189.1885,189.3471,2241.0
2024-06-28 14:50:00,190.97,191.08,190.83,190.91,1373.0,189.2876,189.3967,189.1489,189.2282,1373.0
2024-06-28 14:55:00,190.85,190.85,190.65,190.8,1829.0,189.1687,189.1687,188.9705,189.1191,1829.0
2024-06-28 15:00:00,190.68,190.69,190.32,190.4,6524.0,189.0002,189.0101,188.6434,188.7227,6524.0
2024-06-28 15:05:00,190.47,190.5,190.16,190.34,7256.0,188.792,188.8218,188.4848,188.6632,7256.0
2024-06-28 15:10:00,190.34,190.42,190.2,190.23,6700.0,188.6632,188.7425,188.5244,188.5542,6700.0
2024-06-28 15:15:00,190.31,190.35,190.04,190.12,4658.0,188.6335,188.6731,188.3658,188.4451,4658.0
2024-06-28 15:20:00,190.11,190.26,190.08,190.14,7073.0,188.4352,188.5839,188.4055,188.465,7073.0
2024-06-28 15:25:00,190.19,190.19,190.02,190.07,5810.0,188.5145,188.5145,188.346,188.3956,5810.0
2024-06-28 15:30:00,190.11,190.18,189.57,189.8,16485.0,188.4352,188.5046,187.9,188.1279,16485.0
2024-06-28 15:35:00,189.8,190.41,189.63,190.33,9553.0,188.1279,188.7326,187.9594,188.6533,9553.0
2024-06-28 15:40:00,190.33,190.66,190.33,190.56,9478.0,188.6533,188.9804,188.6533,188.8813,9478.0
2024-06-28 15:45:00,190.57,190.78,190.47,190.52,20312.0,188.8912,189.0993,188.792,188.8416,20312.0
2024-06-28 15:50:00,190.47,191.68,190.38,191.63,30889.0,188.792,189.9914,188.7028,189.9418,30889.0
2024-06-28 15:55:00,191.63,191.73,191.0,191.73,90437.0,189.9418,190.0409,189.3174,190.0409,90437.0
2024-07-01 09:30:00,190.91,191.41,190.31,190.41,28520.0,189.2282,189.7238,188.6335,188.7326,28520.0
2024-07-01 09:35:00,190.21,190.6,189.44,190.34,10443.0,188.5343,188.9209,187.7711,188.6632,10443.0
2024-07-01 09:40:00,190.84,192.14,190.8,191.22,4026.0,189.1588,190.4473,189.1191,189.5354,4026.0
2024-07-01 09:45:00,191.18,192.38,191.01,192.37,3605.0,189.4958,190.6852,189.3273,190.6753,3605.0
2024-07-01 09:50:00,192.09,192.15,191.31,191.31,4723.0,190.3978,190.4572,189.6246,189.6246,4723.0
2024-07-01 09:55:00,191.45,191.68,191.0,191.38,10488.0,189.7634,189.9914,189.3174,189.694,10488.0
2024-07-01 10:00:00,191.59,192.0,190.85,190.91,5645.0,189.9022,190.3086,189.1687,189.2282,5645.0
2024-07-01 10:05:00,190.89,191.26,190.8,191.26,2745.0,189.2083,189.5751,189.1191,189.5751,2745.0
2024-07-01 10:10:00,191.1,191.28,190.86,191.03,2804.0,189.4165,189.5949,189.1786,189.3471,2804.0
2024-07-01 10:15:00,191.17,191.51,190.98,191.5,9256.0,189.4859,189.8229,189.2976,189.813,9256.0
2024-07-01 10:20:00,191.53,191.53,190.35,190.39,4082.0,189.8427,189.8427,188.6731,188.7128,4082.0
2024-07-01 10:25:00,190.66,190.84,189.97,190.08,4836.0,188.9804,189.1588,188.2965,188.4055,4836.0
2024-07-01 10:30:00,190.06,190.06,189.34,189.84,2402.0,188.3857,188.3857,187.672,188.1676,2402.0
2024-07-01 10:35:00,189.87,189.9,189.44,189.45,2479.0,188.1973,188.2271,187.7711,187.781,2479.0
2024-07-01 10:40:00,189.35,189.39,188.94,189.09,1963.0,187.6819,187.7216,187.2755,187.4242,1963.0
2024-07-01 10:45:00,189.14,189.14,188.58,188.58,3529.0,187.4738,187.4738,186.9187,186.9187,3529.0
2024-07-01 10:50:00,188.67,188.8,188.21,188.74,6387.0,187.0079,187.1368,186.552,187.0773,6387.0
2024-07-01 10:55:00,188.62,189.16,188.59,188.89,2449.0,186.9583,187.4936,186.9286,187.226,2449.0
2024-07-01 11:00:00,188.88,189.16,188.55,188.56,2647.0,187.2161,187.4936,186.889,186.8989,2647.0
2024-07-01 11:05:00,188.88,188.89,188.64,188.89,1393.0,187.2161,187.226,186.9782,187.226,1393.0
2024-07-01 11:10:00,188.7,188.9,188.48,188.58,5705.0,187.0376,187.2359,186.8196,186.9187,5705.0
2024-07-01 11:15:00,188.5,188.7,188.4,188.4,4119.0,186.8394,187.0376,186.7403,186.7403,4119.0
2024-07-01 11:20:00,188.29,188.38,188.21,188.21,1700.0,186.6313,186.7205,186.552,186.552,1700.0
2024-07-01 11:25:00,188.13,188.35,188.01,188.01,3276.0,186.4727,186.6907,186.3537,186.3537,3276.0
2024-07-01 11:30:00,188.0,188.01,187.63,187.74,972.0,186.3438,186.3537,185.9771,186.0861,972.0
2024-07-01 11:35:00,187.75,187.75,187.41,187.54,4389.0,186.096,186.096,185.759,185.8879,4389.0
2024-07-01 11:40:00,187.3,187.49,187.3,187.46,1400.0,185.65,185.8383,185.65,185.8086,1400.0
2024-07-01 11:45:00,187.35,187.47,187.13,187.13,3135.0,185.6995,185.8185,185.4815,185.4815,3135.0
2024-07-01 11:50:00,187.1,187.66,187.1,187.53,10105.0,185.4517,186.0068,185.4517,185.8779,10105.0
2024-07-01 11:55:00,187.49,187.73,187.41,187.73,2661.0,185.8383,186.0762,185.759,186.0762,2661.0
2024-07-01 12:00:00,187.77,187.78,187.51,187.62,3315.0,186.1158,186.1257,185.8581,185.9672,3315.0
2024-07-01 12:05:00,187.66,187.95,187.49,187.95,3630.0,186.0068,186.2942,185.8383,186.2942,3630.0
2024-07-01 12:10:00,187.94,188.18,187.93,188.04,2239.0,186.2843,186.5222,186.2744,186.3835,2239.0
2024-07-01 12:15:00,188.21,188.21,187.82,187.91,6073.0,186.552,186.552,186.1654,186.2546,6073.0
2024-07-01 12:20:00,187.81,188.14,187.81,187.93,16394.0,186.1555,186.4826,186.1555,186.2744,16394.0
2024-07-01 12:25:00,187.89,187.99,187.68,187.86,16931.0,186.2348,186.3339,186.0266,186.205,16931.0
2024-07-01 12:30:00,187.74,187.74,187.22,187.43,5804.0,186.0861,186.0861,185.5707,185.7788,5804.0
2024-07-01 12:35:00,187.37,187.64,187.26,187.49,1598.0,185.7194,185.987,185.6103,185.8383,1598.0
2024-07-01 12:40:00,187.5,187.62,187.37,187.37,2195.0,185.8482,185.9672,185.7194,185.7194,2195.0
2024-07-01 12:45:00,187.39,187.43,187.33,187.42,1600.0,185.7392,185.7788,185.6797,185.7689,1600.0
2024-07-01 12:50:00,187.42,187.77,187.35,187.77,6554.0,185.7689,186.1158,185.6995,186.1158,6554.0
2024-07-01 12:55:00,187.73,187.76,187.53,187.65,3694.0,186.0762,186.1059,185.8779,185.9969,3694.0
2024-07-01 13:00:00,187.64,187.64,187.25,187.25,2535.0,185.987,185.987,185.6004,185.6004,2535.0
2024-07-01 13:05:00,187.25,187.25,186.88,187.22,5789.0,185.6004,185.6004,185.2337,185.5707,5789.0
2024-07-01 13:10:00,187.22,187.28,187.0,187.12,4985.0,185.5707,185.6301,185.3526,185.4716,4985.0
2024-07-01 13:15:00,187.27,187.27,186.83,186.83,1437.0,185.6202,185.6202,185.1841,185.1841,1437.0
2024-07-01 13:20:00,186.77,186.93,186.72,186.92,5062.0,185.1246,185.2832,185.0751,185.2733,5062.0
2024-07-01 13:25:00,186.89,187.27,186.89,186.93,6477.0,185.2436,185.6202,185.2436,185.2832,6477.0
2024-07-01 13:30:00,186.93,187.06,186.81,186.81,1963.0,185.2832,185.4121,185.1643,185.1643,1963.0
2024-07-01 13:35:00,186.85,187.01,186.71,186.71,4083.0,185.2039,185.3625,185.0652,185.0652,4083.0
2024-07-01 13:40:00,186.74,187.12,186.65,187.02,6004.0,185.0949,185.4716,185.0057,185.3724,6004.0
2024-07-01 13:45:00,187.23,187.25,187.05,187.18,1697.0,185.5806,185.6004,185.4022,185.531,1697.0
2024-07-01 13:50:00,187.09,187.42,187.08,187.15,3463.0,185.4418,185.7689,185.4319,185.5013,3463.0
2024-07-01 13:55:00,187.16,187.16,186.74,186.74,1200.0,185.5112,185.5112,185.0949,185.0949,1200.0
2024-07-01 14:00:00,186.81,186.83,186.34,186.34,2755.0,185.1643,185.1841,184.6984,184.6984,2755.0
2024-07-01 14:05:00,186.43,186.83,186.43,186.63,3900.0,184.7876,185.1841,184.7876,184.9859,3900.0
2024-07-01 14:10:00,186.66,186.71,186.24,186.25,2874.0,185.0156,185.0652,184.5993,184.6092,2874.0
2024-07-01 14:15:00,186.29,186.4,186.22,186.36,4603.0,184.6489,184.7579,184.5795,184.7183,4603.0
2024-07-01 14:20:00,186.27,186.5,186.22,186.43,2100.0,184.629,184.857,184.5795,184.7876,2100.0
2024-07-01 14:25:00,186.33,186.53,186.26,186.42,2500.0,184.6885,184.8868,184.6191,184.7777,2500.0
2024-07-01 14:30:00,186.41,186.41,186.23,186.32,2223.0,184.7678,184.7678,184.5894,184.6786,2223.0
2024-07-01 14:35:00,186.4,186.46,186.29,186.46,2249.0,184.7579,184.8174,184.6489,184.8174,2249.0
2024-07-01 14:40:00,186.37,186.85,186.36,186.77,4802.0,184.7282,185.2039,184.7183,185.1246,4802.0
2024-07-01 14:45:00,186.69,186.87,186.69,186.69,3885.0,185.0453,185.2238,185.0453,185.0453,3885.0
2024-07-01 14:50:00,186.85,186.94,186.81,186.84,3399.0,185.2039,185.2931,185.1643,185.194,3399.0
2024-07-01 14:55:00,186.79,187.01,186.78,186.79,3754.0,185.1445,185.3625,185.1346,185.1445,3754.0
2024-07-01 15:00:00,186.8,186.85,186.72,186.74,4108.0,185.1544,185.2039,185.0751,185.0949,4108.0
2024-07-01 15:05:00,186.84,186.87,186.73,186.87,4555.0,185.194,185.2238,185.085,185.2238,4555.0
2024-07-01 15:10:00,186.76,186.97,186.74,186.97,3349.0,185.1147,185.3229,185.0949,185.3229,3349.0
2024-07-01 15:15:00,187.07,187.32,186.98,187.32,4289.0,185.422,185.6698,185.3328,185.6698,4289.0
2024-07-01 15:20:00,187.25,187.26,187.01,187.08,3087.0,185.6004,185.6103,185.3625,185.4319,3087.0
2024-07-01 15:25:00,187.14,187.18,186.98,187.18,5544.0,185.4914,185.531,185.3328,185.531,5544.0
2024-07-01 15:30:00,187.14,187.44,187.14,187.43,7635.0,185.4914,185.7887,185.4914,185.7788,7635.0
2024-07-01 15:35:00,187.42,187.57,187.33,187.57,4541.0,185.7689,185.9176,185.6797,185.9176,4541.0
2024-07-01 15:40:00,187.54,187.54,187.33,187.42,4999.0,185.8879,185.8879,185.6797,185.7689,4999.0
2024-07-01 15:45:00,187.39,187.63,187.26,187.46,12446.0,185.7392,185.9771,185.6103,185.8086,12446.0
2024-07-01 15:50:00,187.43,187.65,187.38,187.5,19641.0,185.7788,185.9969,185.7293,185.8482,19641.0
2024-07-01 15:55:00,187.46,187.49,186.86,186.88,77856.0,185.8086,185.8383,185.2138,185.2337,77856.0
2024-07-02 09:30:00,187.5,188.95,187.5,188.53,8189.0,185.8482,187.2854,185.8482,186.8691,8189.0
2024-07-02 09:35:00,188.66,189.0,188.66,189.0,900.0,186.998,187.335,186.998,187.335,900.0
2024-07-02 09:40:00,189.0,189.73,188.68,189.01,13817.0,187.335,188.0586,187.0178,187.3449,13817.0
2024-07-02 09:45:00,188.57,189.94,188.57,189.48,7434.0,186.9088,188.2667,186.9088,187.8108,7434.0
2024-07-02 09:50:00,189.44,189.67,188.8,188.8,5887.0,187.7711,187.9991,187.1368,187.1368,5887.0
2024-07-02 09:55:00,188.69,188.81,188.37,188.81,960.0,187.0277,187.1467,186.7105,187.1467,960.0
2024-07-02 10:00:00,188.75,188.96,188.75,188.95,700.0,187.0872,187.2953,187.0872,187.2854,700.0
2024-07-02 10:05:00,188.79,189.28,188.79,189.16,5820.0,187.1268,187.6125,187.1268,187.4936,5820.0
2024-07-02 10:10:00,189.11,189.36,189.1,189.28,800.0,187.444,187.6918,187.4341,187.6125,800.0
2024-07-02 10:15:00,189.23,189.29,188.83,189.2,4951.0,187.563,187.6224,187.1665,187.5332,4951.0
2024-07-02 10:20:00,189.21,189.21,188.58,188.58,5305.0,187.5431,187.5431,186.9187,186.9187,5305.0
2024-07-02 10:25:00,188.67,188.81,188.5,188.5,3907.0,187.0079,187.1467,186.8394,186.8394,3907.0
2024-07-02 10:30:00,188.5,188.67,188.46,188.63,3045.0,186.8394,187.0079,186.7998,186.9683,3045.0
2024-07-02 10:35:00,188.62,188.62,188.47,188.48,1200.0,186.9583,186.9583,186.8097,186.8196,1200.0
2024-07-02 10:40:00,188.48,188.81,187.99,187.99,9440.0,186.8196,187.1467,186.3339,186.3339,9440.0
2024-07-02 10:45:00,188.0,188.07,187.93,188.01,2735.0,186.3438,186.4132,186.2744,186.3537,2735.0
2024-07-02 10:50:00,187.99,188.52,187.95,188.52,4364.0,186.3339,186.8592,186.2942,186.8592,4364.0
2024-07-02 10:55:00,188.58,188.91,188.58,188.91,2628.0,186.9187,187.2458,186.9187,187.2458,2628.0
2024-07-02 11:00:00,188.81,189.06,188.66,188.87,6281.0,187.1467,187.3945,186.998,187.2061,6281.0
2024-07-02 11:05:00,188.84,189.0,188.68,188.96,3344.0,187.1764,187.335,187.0178,187.2953,3344.0
2024-07-02 11:10:00,188.99,189.43,188.94,188.99,6479.0,187.3251,187.7612,187.2755,187.3251,6479.0
2024-07-02 11:15:00,188.9,188.91,188.79,188.84,864.0,187.2359,187.2458,187.1268,187.1764,864.0
2024-07-02 11:20:00,188.83,189.24,188.68,189.24,3190.0,187.1665,187.5729,187.0178,187.5729,3190.0
2024-07-02 11:25:00,189.25,189.25,188.94,189.23,3196.0,187.5828,187.5828,187.2755,187.563,3196.0
2024-07-02 11:30:00,189.23,189.26,188.83,188.83,1689.0,187.563,187.5927,187.1665,187.1665,1689.0
2024-07-02 11:35:00,188.71,188.71,188.59,188.64,2009.0,187.0476,187.0476,186.9286,186.9782,2009.0
2024-07-02 11:40:00,188.69,188.81,188.5,188.81,2336.0,187.0277,187.1467,186.8394,187.1467,2336.0
2024-07-02 11:45:00,188.78,189.12,188.77,189.08,2319.0,187.1169,187.4539,187.107,187.4143,2319.0
2024-07-02 11:50:00,189.09,189.43,189.01,189.4,12025.0,187.4242,187.7612,187.3449,187.7315,12025.0
2024-07-02 11:55:00,189.31,189.36,188.98,189.13,4596.0,187.6423,187.6918,187.3152,187.4639,4596.0
2024-07-02 12:00:00,189.15,189.25,188.84,188.84,3973.0,187.4837,187.5828,187.1764,187.1764,3973.0
2024-07-02 12:05:00,188.91,188.91,188.74,188.81,551.0,187.2458,187.2458,187.0773,187.1467,551.0
2024-07-02 12:10:00,188.82,189.15,188.82,189.15,4026.0,187.1566,187.4837,187.1566,187.4837,4026.0
2024-07-02 12:15:00,189.16,189.26,189.08,189.2,1200.0,187.4936,187.5927,187.4143,187.5332,1200.0
2024-07-02 12:20:00,189.13,189.21,189.02,189.16,1950.0,187.4639,187.5431,187.3548,187.4936,1950.0
2024-07-02 12:25:00,189.19,189.19,189.16,189.17,300.0,187.5233,187.5233,187.4936,187.5035,300.0
2024-07-02 12:30:00,189.14,189.14,188.86,188.86,3157.0,187.4738,187.4738,187.1962,187.1962,3157.0
2024-07-02 12:35:00,188.86,188.92,188.68,188.75,745.0,187.1962,187.2557,187.0178,187.0872,745.0
2024-07-02 12:40:00,188.75,188.91,188.69,188.91,2951.0,187.0872,187.2458,187.0277,187.2458,2951.0
2024-07-02 12:45:00,188.85,188.94,188.81,188.89,1904.0,187.1863,187.2755,187.1467,187.226,1904.0
2024-07-02 12:50:00,188.79,188.82,188.79,188.81,500.0,187.1268,187.1566,187.1268,187.1467,500.0
2024-07-02 12:55:00,188.8,188.85,188.7,188.74,1914.0,187.1368,187.1863,187.0376,187.0773,1914.0
2024-07-02 13:00:00,188.72,188.77,188.68,188.69,1152.0,187.0575,187.107,187.0178,187.0277,1152.0
2024-07-02 13:05:00,188.73,188.78,188.73,188.77,900.0,187.0674,187.1169,187.0674,187.107,900.0
2024-07-02 13:10:00,188.79,188.79,188.45,188.45,2311.0,187.1268,187.1268,186.7898,186.7898,2311.0
2024-07-02 13:15:00,188.49,188.79,188.49,188.61,6175.0,186.8295,187.1268,186.8295,186.9484,6175.0
2024-07-02 13:20:00,188.7,188.7,188.48,188.53,1111.0,187.0376,187.0376,186.8196,186.8691,1111.0
2024-07-02 13:25:00,188.43,188.48,188.24,188.34,2122.0,186.77,186.8196,186.5817,186.6808,2122.0
2024-07-02 13:30:00,188.27,188.39,188.27,188.38,1941.0,186.6114,186.7304,186.6114,186.7205,1941.0
2024-07-02 13:35:00,188.34,188.41,188.33,188.39,1056.0,186.6808,186.7502,186.6709,186.7304,1056.0
2024-07-02 13:40:00,188.41,188.41,188.34,188.34,200.0,186.7502,186.7502,186.6808,186.6808,200.0
2024-07-02 13:45:00,188.34,188.4,188.29,188.37,1481.0,186.6808,186.7403,186.6313,186.7105,1481.0
2024-07-02 13:50:00,188.37,188.6,188.37,188.5,9471.0,186.7105,186.9385,186.7105,186.8394,9471.0
2024-07-02 13:55:00,188.56,188.58,188.48,188.52,2033.0,186.8989,186.9187,186.8196,186.8592,2033.0
2024-07-02 14:00:00,188.5,188.8,188.5,188.8,3552.0,186.8394,187.1368,186.8394,187.1368,3552.0
2024-07-02 14:05:00,188.89,188.94,188.83,188.84,1530.0,187.226,187.2755,187.1665,187.1764,1530.0
2024-07-02 14:10:00,188.87,189.17,188.86,189.09,1350.0,187.2061,187.5035,187.1962,187.4242,1350.0
2024-07-02 14:15:00,189.13,189.14,189.06,189.14,2690.0,187.4639,187.4738,187.3945,187.4738,2690.0
2024-07-02 14:20:00,189.15,189.15,188.97,189.03,2863.0,187.4837,187.4837,187.3053,187.3647,2863.0
2024-07-02 14:25:00,189.07,189.11,188.88,188.91,5162.0,187.4044,187.444,187.2161,187.2458,5162.0
2024-07-02 14:30:00,188.8,188.86,188.8,188.83,800.0,187.1368,187.1962,187.1368,187.1665,800.0
2024-07-02 14:35:00,188.89,189.1,188.89,189.03,3496.0,187.226,187.4341,187.226,187.3647,3496.0
2024-07-02 14:40:00,189.03,189.04,188.88,189.02,1815.0,187.3647,187.3746,187.2161,187.3548,1815.0
2024-07-02 14:45:00,189.0,189.04,188.89,188.92,1342.0,187.335,187.3746,187.226,187.2557,1342.0
2024-07-02 14:50:00,188.81,188.89,188.73,188.83,2708.0,187.1467,187.226,187.0674,187.1665,2708.0
2024-07-02 14:55:00,188.8,188.83,188.73,188.8,2025.0,187.1368,187.1665,187.0674,187.1368,2025.0
2024-07-02 15:00:00,188.75,188.99,188.75,188.88,5160.0,187.0872,187.3251,187.0872,187.2161,5160.0
2024-07-02 15:05:00,188.89,188.9,188.84,188.9,2064.0,187.226,187.2359,187.1764,187.2359,2064.0
2024-07-02 15:10:00,188.88,189.17,188.8,188.99,8217.0,187.2161,187.5035,187.1368,187.3251,8217.0
2024-07-02 15:15:00,189.12,189.13,189.04,189.04,1490.0,187.4539,187.4639,187.3746,187.3746,1490.0
2024-07-02 15:20:00,189.13,189.14,189.0,189.02,3280.0,187.4639,187.4738,187.335,187.3548,3280.0
2024-07-02 15:25:00,188.99,189.03,188.97,188.98,2100.0,187.3251,187.3647,187.3053,187.3152,2100.0
2024-07-02 15:30:00,189.02,189.07,188.87,188.9,7564.0,187.3548,187.4044,187.2061,187.2359,7564.0
2024-07-02 15:35:00,188.83,189.25,188.8,189.25,6262.0,187.1665,187.5828,187.1368,187.5828,6262.0
2024-07-02 15:40:00,189.28,189.56,189.28,189.53,5141.0,187.6125,187.8901,187.6125,187.8603,5141.0
2024-07-02 15:45:00,189.53,189.63,189.28,189.35,20554.0,187.8603,187.9594,187.6125,187.6819,20554.0
2024-07-02 15:50:00,189.25,189.58,189.25,189.33,16500.0,187.5828,187.9099,187.5828,187.6621,16500.0
2024-07-02 15:55:00,189.27,189.5,189.17,189.25,52255.0,187.6026,187.8306,187.5035,187.5828,52255.0
2024-07-03 09:30:00,189.59,189.7,189.02,189.2,8985.0,187.9198,188.0288,187.3548,187.5332,8985.0
2024-07-03 09:35:00,189.37,189.37,188.66,188.75,5484.0,187.7017,187.7017,186.998,187.0872,5484.0
2024-07-03 09:40:00,188.39,188.72,188.36,188.56,682.0,186.7304,187.0575,186.7006,186.8989,682.0
2024-07-03 09:45:00,188.39,188.97,188.06,188.78,1400.0,186.7304,187.3053,186.4033,187.1169,1400.0
2024-07-03 09:50:00,188.69,188.74,188.52,188.66,759.0,187.0277,187.0773,186.8592,186.998,759.0
2024-07-03 09:55:00,188.78,189.2,188.78,189.2,1610.0,187.1169,187.5332,187.1169,187.5332,1610.0
2024-07-03 10:00:00,189.17,189.96,189.15,189.69,1400.0,187.5035,188.2865,187.4837,188.0189,1400.0
2024-07-03 10:05:00,189.7,189.96,189.52,189.96,959.0,188.0288,188.2865,187.8504,188.2865,959.0
2024-07-03 10:10:00,189.96,189.99,189.07,189.08,4775.0,188.2865,188.3163,187.4044,187.4143,4775.0
2024-07-03 10:15:00,189.31,189.32,188.72,188.72,1473.0,187.6423,187.6522,187.0575,187.0575,1473.0
2024-07-03 10:20:00,188.67,189.0,188.67,188.96,858.0,187.0079,187.335,187.0079,187.2953,858.0
2024-07-03 10:25:00,188.72,189.08,188.66,189.08,1114.0,187.0575,187.4143,186.998,187.4143,1114.0
2024-07-03 10:30:00,189.09,189.22,188.8,189.03,1779.0,187.4242,187.5531,187.1368,187.3647,1779.0
2024-07-03 10:35:00,189.05,189.74,188.86,189.65,2355.0,187.3846,188.0685,187.1962,187.9793,2355.0
2024-07-03 10:40:00,189.75,189.78,189.24,189.78,6027.0,188.0784,188.1081,187.5729,188.1081,6027.0
2024-07-03 10:45:00,189.7,189.71,189.4,189.43,2192.0,188.0288,188.0387,187.7315,187.7612,2192.0
2024-07-03 10:50:00,189.66,189.66,189.51,189.58,570.0,187.9892,187.9892,187.8405,187.9099,570.0
2024-07-03 10:55:00,189.49,189.61,189.21,189.21,1553.0,187.8207,187.9396,187.5431,187.5431,1553.0
2024-07-03 11:00:00,189.35,189.97,189.34,189.83,11038.0,187.6819,188.2965,187.672,188.1577,11038.0
2024-07-03 11:05:00,189.78,189.78,189.72,189.73,314.0,188.1081,188.1081,188.0487,188.0586,314.0
2024-07-03 11:10:00,189.57,189.6,189.51,189.6,765.0,187.9,187.9297,187.8405,187.9297,765.0
2024-07-03 11:15:00,189.6,189.76,189.6,189.76,861.0,187.9297,188.0883,187.9297,188.0883,861.0
2024-07-03 11:20:00,189.82,189.9,189.46,189.67,12755.0,188.1478,188.2271,187.7909,187.9991,12755.0
2024-07-03 11:25:00,189.75,189.75,189.33,189.33,3438.0,188.0784,188.0784,187.6621,187.6621,3438.0
2024-07-03 11:30:00,189.4,189.49,189.25,189.42,3316.0,187.7315,187.8207,187.5828,187.7513,3316.0
2024-07-03 11:35:00,189.34,189.44,188.99,189.06,1600.0,187.672,187.7711,187.3251,187.3945,1600.0
2024-07-03 11:40:00,188.98,188.98,188.88,188.98,300.0,187.3152,187.3152,187.2161,187.3152,300.0
2024-07-03 11:45:00,188.97,189.54,188.85,189.49,5294.0,187.3053,187.8702,187.1863,187.8207,5294.0
2024-07-03 11:50:00,189.56,189.56,189.13,189.33,4958.0,187.8901,187.8901,187.4639,187.6621,4958.0
2024-07-03 11:55:00,189.44,189.44,189.08,189.12,1435.0,187.7711,187.7711,187.4143,187.4539,1435.0
2024-07-03 12:00:00,189.1,189.1,188.91,189.09,1783.0,187.4341,187.4341,187.2458,187.4242,1783.0
2024-07-03 12:05:00,189.2,189.3,189.14,189.22,702.0,187.5332,187.6324,187.4738,187.5531,702.0
2024-07-03 12:10:00,189.22,189.26,189.07,189.24,3378.0,187.5531,187.5927,187.4044,187.5729,3378.0
2024-07-03 12:15:00,189.11,189.17,189.03,189.03,1707.0,187.444,187.5035,187.3647,187.3647,1707.0
2024-07-03 12:20:00,189.18,189.21,188.76,188.76,3522.0,187.5134,187.5431,187.0971,187.0971,3522.0
2024-07-03 12:25:00,188.88,189.26,188.79,188.81,5987.0,187.2161,187.5927,187.1268,187.1467,5987.0
2024-07-03 12:30:00,188.84,188.84,188.06,188.57,16950.0,187.1764,187.1764,186.4033,186.9088,16950.0
2024-07-03 12:35:00,188.54,188.88,188.48,188.88,2497.0,186.879,187.2161,186.8196,187.2161,2497.0
2024-07-03 12:40:00,188.9,189.15,188.9,189.12,6220.0,187.2359,187.4837,187.2359,187.4539,6220.0
2024-07-03 12:45:00,189.16,189.29,189.01,189.21,9958.0,187.4936,187.6224,187.3449,187.5431,9958.0
2024-07-03 12:50:00,189.21,189.89,189.21,189.77,16004.0,187.5431,188.2172,187.5431,188.0982,16004.0
2024-07-03 12:55:00,189.77,189.77,189.16,189.16,13738.0,188.0982,188.0982,187.4936,187.4936,13738.0
2024-07-05 09:30:00,190.5,190.87,189.32,189.99,17918.0,188.8218,189.1885,187.6522,188.3163,17918.0
2024-07-05 09:35:00,189.99,190.65,189.98,190.2,900.0,188.3163,188.9705,188.3064,188.5244,900.0
2024-07-05 09:40:00,190.22,190.39,189.8,190.1,824.0,188.5442,188.7128,188.1279,188.4253,824.0
2024-07-05 09:45:00,190.12,190.41,190.02,190.13,3187.0,188.4451,188.7326,188.346,188.455,3187.0
2024-07-05 09:50:00,190.41,191.22,190.41,191.04,4415.0,188.7326,189.5354,188.7326,189.357,4415.0
2024-07-05 09:55:00,191.05,191.05,190.51,190.83,3492.0,189.3669,189.3669,188.8317,189.1489,3492.0
2024-07-05 10:00:00,191.07,191.16,190.3,190.65,9219.0,189.3868,189.476,188.6235,188.9705,9219.0
2024-07-05 10:05:00,190.59,191.08,190.16,191.08,1084.0,188.911,189.3967,188.4848,189.3967,1084.0
2024-07-05 10:10:00,190.77,191.43,190.77,191.42,2826.0,189.0894,189.7436,189.0894,189.7337,2826.0
2024-07-05 10:15:00,191.42,191.42,191.42,191.42,0.0,189.7337,189.7337,189.7337,189.7337,0.0
2024-07-05 10:20:00,191.55,191.96,191.55,191.96,700.0,189.8625,190.2689,189.8625,190.2689,700.0
2024-07-05 10:25:00,191.97,192.15,191.84,191.97,1629.0,190.2788,190.4572,190.15,190.2788,1629.0
2024-07-05 10:30:00,192.14,192.55,191.82,192.55,4300.0,190.4473,190.8537,190.1302,190.8537,4300.0
2024-07-05 10:35:00,192.55,192.65,192.01,192.09,9401.0,190.8537,190.9528,190.3185,190.3978,9401.0
2024-07-05 10:40:00,192.49,192.75,192.49,192.58,500.0,190.7943,191.052,190.7943,190.8835,500.0
2024-07-05 10:45:00,192.61,192.81,192.45,192.52,3532.0,190.9132,191.1114,190.7546,190.824,3532.0
2024-07-05 10:50:00,192.59,192.83,192.59,192.73,2756.0,190.8934,191.1313,190.8934,191.0321,2756.0
2024-07-05 10:55:00,192.98,193.09,192.87,193.09,1908.0,191.2799,191.389,191.1709,191.389,1908.0
2024-07-05 11:00:00,192.73,193.06,192.46,192.5,5156.0,191.0321,191.3592,190.7645,190.8042,5156.0
2024-07-05 11:05:00,192.49,192.74,192.49,192.53,1060.0,190.7943,191.042,190.7943,190.8339,1060.0
2024-07-05 11:10:00,192.28,192.68,192.27,192.68,4716.0,190.5861,190.9826,190.5762,190.9826,4716.0
2024-07-05 11:15:00,192.68,192.68,192.6,192.6,694.0,190.9826,190.9826,190.9033,190.9033,694.0
2024-07-05 11:20:00,192.76,192.77,192.43,192.77,819.0,191.0619,191.0718,190.7348,191.0718,819.0
2024-07-05 11:25:00,192.56,192.64,192.56,192.64,300.0,190.8636,190.9429,190.8636,190.9429,300.0
2024-07-05 11:30:00,192.64,192.64,192.64,192.64,0.0,190.9429,190.9429,190.9429,190.9429,0.0
2024-07-05 11:35:00,192.64,193.24,192.51,193.24,7311.0,190.9429,191.5376,190.8141,191.5376,7311.0
2024-07-05 11:40:00,193.08,193.29,193.08,193.29,412.0,191.3791,191.5872,191.3791,191.5872,412.0
2024-07-05 11:45:00,193.37,193.37,193.37,193.37,100.0,191.6665,191.6665,191.6665,191.6665,100.0
2024-07-05 11:50:00,193.42,193.42,193.04,193.19,2400.0,191.7161,191.7161,191.3394,191.4881,2400.0
2024-07-05 11:55:00,193.26,193.72,193.26,193.59,4718.0,191.5575,192.0134,191.5575,191.8846,4718.0
2024-07-05 12:00:00,193.57,193.8,193.41,193.8,3934.0,191.8647,192.0927,191.7061,192.0927,3934.0
2024-07-05 12:05:00,193.66,193.74,193.43,193.62,1601.0,191.9539,192.0332,191.726,191.9143,1601.0
2024-07-05 12:10:00,193.79,193.92,193.69,193.92,1317.0,192.0828,192.2117,191.9837,192.2117,1317.0
2024-07-05 12:15:00,193.8,193.87,193.58,193.87,4004.0,192.0927,192.1621,191.8746,192.1621,4004.0
2024-07-05 12:20:00,193.98,194.0,193.84,193.84,3200.0,192.2711,192.2909,192.1324,192.1324,3200.0
2024-07-05 12:25:00,193.99,193.99,193.51,193.76,3213.0,192.281,192.281,191.8053,192.0531,3213.0
2024-07-05 12:30:00,193.76,193.82,193.5,193.7,8198.0,192.0531,192.1125,191.7954,191.9936,8198.0
2024-07-05 12:35:00,193.53,193.73,193.52,193.73,500.0,191.8251,192.0233,191.8152,192.0233,500.0
2024-07-05 12:40:00,193.66,193.66,193.4,193.52,4563.0,191.9539,191.9539,191.6962,191.8152,4563.0
2024-07-05 12:45:00,193.58,193.58,193.44,193.57,1015.0,191.8746,191.8746,191.7359,191.8647,1015.0
2024-07-05 12:50:00,193.58,193.81,193.58,193.81,1611.0,191.8746,192.1026,191.8746,192.1026,1611.0
2024-07-05 12:55:00,193.66,193.83,193.64,193.83,1536.0,191.9539,192.1224,191.9341,192.1224,1536.0
2024-07-05 13:00:00,193.85,193.85,193.83,193.84,300.0,192.1423,192.1423,192.1224,192.1324,300.0
2024-07-05 13:05:00,193.82,193.82,193.62,193.73,4700.0,192.1125,192.1125,191.9143,192.0233,4700.0
2024-07-05 13:10:00,193.69,193.75,193.26,193.4,5170.0,191.9837,192.0432,191.5575,191.6962,5170.0
2024-07-05 13:15:00,193.26,193.26,193.16,193.16,1093.0,191.5575,191.5575,191.4583,191.4583,1093.0
2024-07-05 13:20:00,193.28,193.9,193.28,193.9,5942.0,191.5773,192.1918,191.5773,192.1918,5942.0
2024-07-05 13:25:00,193.84,193.92,193.77,193.78,800.0,192.1324,192.2117,192.063,192.0729,800.0
2024-07-05 13:30:00,193.69,193.79,193.63,193.71,900.0,191.9837,192.0828,191.9242,192.0035,900.0
2024-07-05 13:35:00,193.7,194.0,193.69,193.99,1336.0,191.9936,192.2909,191.9837,192.281,1336.0
2024-07-05 13:40:00,193.96,193.97,193.71,193.95,7877.0,192.2513,192.2612,192.0035,192.2414,7877.0
2024-07-05 13:45:00,193.93,193.93,193.54,193.82,2200.0,192.2216,192.2216,191.835,192.1125,2200.0
2024-07-05 13:50:00,193.84,194.01,193.84,193.9,3141.0,192.1324,192.3009,192.1324,192.1918,3141.0
2024-07-05 13:55:00,193.9,193.9,193.9,193.9,100.0,192.1918,192.1918,192.1918,192.1918,100.0
2024-07-05 14:00:00,193.89,193.89,193.63,193.64,1883.0,192.1819,192.1819,191.9242,191.9341,1883.0
2024-07-05 14:05:00,193.65,194.03,193.57,194.03,4171.0,191.944,192.3207,191.8647,192.3207,4171.0
2024-07-05 14:10:00,193.81,193.89,193.76,193.76,2221.0,192.1026,192.1819,192.0531,192.0531,2221.0
2024-07-05 14:15:00,193.88,194.16,193.88,194.15,2180.0,192.172,192.4495,192.172,192.4396,2180.0
2024-07-05 14:20:00,194.05,194.13,193.74,193.74,3730.0,192.3405,192.4198,192.0332,192.0332,3730.0
2024-07-05 14:25:00,193.92,193.92,193.92,193.92,300.0,192.2117,192.2117,192.2117,192.2117,300.0
2024-07-05 14:30:00,194.0,194.0,193.88,193.88,500.0,192.2909,192.2909,192.172,192.172,500.0
2024-07-05 14:35:00,193.96,194.0,193.88,193.88,1000.0,192.2513,192.2909,192.172,192.172,1000.0
2024-07-05 14:40:00,193.98,193.98,193.85,193.96,900.0,192.2711,192.2711,192.1423,192.2513,900.0
2024-07-05 14:45:00,193.96,193.96,193.81,193.9,955.0,192.2513,192.2513,192.1026,192.1918,955.0
2024-07-05 14:50:00,193.87,194.1,193.87,194.1,1506.0,192.1621,192.3901,192.1621,192.3901,1506.0
2024-07-05 14:55:00,193.88,193.99,193.88,193.99,200.0,192.172,192.281,192.172,192.281,200.0
2024-07-05 15:00:00,194.01,194.13,193.86,194.03,8249.0,192.3009,192.4198,192.1522,192.3207,8249.0
2024-07-05 15:05:00,194.08,194.08,193.86,194.07,1767.0,192.3702,192.3702,192.1522,192.3603,1767.0
2024-07-05 15:10:00,194.06,194.26,194.03,194.25,1520.0,192.3504,192.5487,192.3207,192.5387,1520.0
2024-07-05 15:15:00,194.19,194.43,194.19,194.36,8310.0,192.4793,192.7172,192.4793,192.6478,8310.0
2024-07-05 15:20:00,194.34,194.63,194.32,194.63,5425.0,192.628,192.9154,192.6081,192.9154,5425.0
2024-07-05 15:25:00,194.51,194.61,194.36,194.47,13486.0,192.7965,192.8956,192.6478,192.7568,13486.0
2024-07-05 15:30:00,194.39,194.66,194.34,194.53,4372.0,192.6775,192.9451,192.628,192.8163,4372.0
2024-07-05 15:35:00,194.54,194.65,194.36,194.58,7096.0,192.8262,192.9352,192.6478,192.8658,7096.0
2024-07-05 15:40:00,194.65,194.87,194.65,194.87,5097.0,192.9352,193.1533,192.9352,193.1533,5097.0
2024-07-05 15:45:00,194.8,194.86,194.52,194.69,7763.0,193.0839,193.1434,192.8064,192.9749,7763.0
2024-07-05 15:50:00,194.73,194.97,194.66,194.84,17986.0,193.0145,193.2524,192.9451,193.1235,17986.0
2024-07-05 15:55:00,194.91,195.0,194.57,194.69,37308.0,193.1929,193.2821,192.8559,192.9749,37308.0
2024-07-08 09:30:00,194.35,194.35,193.74,193.74,6429.0,192.6379,192.6379,192.0332,192.0332,6429.0
2024-07-08 09:35:00,193.82,194.31,193.82,194.25,400.0,192.1125,192.5982,192.1125,192.5387,400.0
2024-07-08 09:40:00,194.25,194.43,193.83,194.27,9823.0,192.5387,192.7172,192.1224,192.5586,9823.0
2024-07-08 09:45:00,194.55,194.72,194.55,194.68,600.0,192.8361,193.0046,192.8361,192.965,600.0
2024-07-08 09:50:00,194.67,194.67,194.28,194.44,3072.0,192.955,192.955,192.5685,192.7271,3072.0
2024-07-08 09:55:00,194.5,194.72,194.39,194.56,3234.0,192.7865,193.0046,192.6775,192.846,3234.0
2024-07-08 10:00:00,194.54,194.86,194.05,194.09,4309.0,192.8262,193.1434,192.3405,192.3802,4309.0
2024-07-08 10:05:00,194.4,194.57,193.89,194.31,10700.0,192.6874,192.8559,192.1819,192.5982,10700.0
2024-07-08 10:10:00,194.39,194.57,193.92,194.23,6277.0,192.6775,192.8559,192.2117,192.5189,6277.0
2024-07-08 10:15:00,193.81,194.05,193.6,193.6,2446.0,192.1026,192.3405,191.8945,191.8945,2446.0
2024-07-08 10:20:00,193.81,193.82,193.48,193.54,1051.0,192.1026,192.1125,191.7755,191.835,1051.0
2024-07-08 10:25:00,193.59,193.59,192.98,192.98,2114.0,191.8846,191.8846,191.2799,191.2799,2114.0
2024-07-08 10:30:00,192.9,193.09,192.56,193.0,6636.0,191.2006,191.389,190.8636,191.2998,6636.0
2024-07-08 10:35:00,192.98,192.98,192.98,192.98,100.0,191.2799,191.2799,191.2799,191.2799,100.0
2024-07-08 10:40:00,193.07,193.07,192.95,193.05,308.0,191.3691,191.3691,191.2502,191.3493,308.0
2024-07-08 10:45:00,193.17,193.27,192.92,193.27,725.0,191.4683,191.5674,191.2205,191.5674,725.0
2024-07-08 10:50:00,193.33,193.45,193.27,193.29,2404.0,191.6269,191.7458,191.5674,191.5872,2404.0
2024-07-08 10:55:00,193.53,193.71,193.53,193.71,500.0,191.8251,192.0035,191.8251,192.0035,500.0
2024-07-08 11:00:00,193.66,193.84,193.55,193.84,737.0,191.9539,192.1324,191.8449,192.1324,737.0
2024-07-08 11:05:00,193.69,193.69,193.4,193.4,1607.0,191.9837,191.9837,191.6962,191.6962,1607.0
2024-07-08 11:10:00,193.38,193.51,193.14,193.14,1500.0,191.6764,191.8053,191.4385,191.4385,1500.0
2024-07-08 11:15:00,193.06,193.28,192.86,192.86,600.0,191.3592,191.5773,191.161,191.161,600.0
2024-07-08 11:20:00,192.95,192.98,192.83,192.97,1148.0,191.2502,191.2799,191.1313,191.27,1148.0
2024-07-08 11:25:00,192.76,193.09,192.76,193.09,1000.0,191.0619,191.389,191.0619,191.389,1000.0
2024-07-08 11:30:00,193.09,193.09,192.68,192.68,3039.0,191.389,191.389,190.9826,190.9826,3039.0
2024-07-08 11:35:00,192.6,192.6,192.35,192.45,1544.0,190.9033,190.9033,190.6555,190.7546,1544.0
2024-07-08 11:40:00,192.28,192.38,192.09,192.09,1200.0,190.5861,190.6852,190.3978,190.3978,1200.0
2024-07-08 11:45:00,192.21,192.31,192.02,192.17,4507.0,190.5167,190.6158,190.3284,190.4771,4507.0
2024-07-08 11:50:00,192.21,192.42,192.13,192.24,2048.0,190.5167,190.7249,190.4374,190.5465,2048.0
2024-07-08 11:55:00,192.37,192.49,192.02,192.02,800.0,190.6753,190.7943,190.3284,190.3284,800.0
2024-07-08 12:00:00,192.16,192.16,192.03,192.03,630.0,190.4672,190.4672,190.3383,190.3383,630.0
2024-07-08 12:05:00,192.16,192.16,192.16,192.16,100.0,190.4672,190.4672,190.4672,190.4672,100.0
2024-07-08 12:10:00,192.22,192.22,191.9,191.9,4456.0,190.5266,190.5266,190.2094,190.2094,4456.0
2024-07-08 12:15:00,192.02,192.41,192.02,192.41,1927.0,190.3284,190.715,190.3284,190.715,1927.0
2024-07-08 12:20:00,192.41,192.54,192.41,192.54,700.0,190.715,190.8438,190.715,190.8438,700.0
2024-07-08 12:25:00,192.46,192.57,192.46,192.57,300.0,190.7645,190.8735,190.7645,190.8735,300.0
2024-07-08 12:30:00,192.64,192.7,192.58,192.7,800.0,190.9429,191.0024,190.8835,191.0024,800.0
2024-07-08 12:35:00,192.7,192.81,192.61,192.61,1274.0,191.0024,191.1114,190.9132,190.9132,1274.0
2024-07-08 12:40:00,192.57,192.7,192.44,192.52,1256.0,190.8735,191.0024,190.7447,190.824,1256.0
2024-07-08 12:45:00,192.71,192.83,192.64,192.83,1873.0,191.0123,191.1313,190.9429,191.1313,1873.0
2024-07-08 12:50:00,192.64,192.79,192.56,192.79,1378.0,190.9429,191.0916,190.8636,191.0916,1378.0
2024-07-08 12:55:00,192.81,192.81,192.68,192.8,1018.0,191.1114,191.1114,190.9826,191.1015,1018.0
2024-07-08 13:00:00,192.71,193.04,192.71,192.95,2995.0,191.0123,191.3394,191.0123,191.2502,2995.0
2024-07-08 13:05:00,192.96,192.96,192.91,192.91,200.0,191.2601,191.2601,191.2106,191.2106,200.0
2024-07-08 13:10:00,192.96,192.96,192.57,192.66,2300.0,191.2601,191.2601,190.8735,190.9628,2300.0
2024-07-08 13:15:00,192.62,192.68,192.55,192.63,900.0,190.9231,190.9826,190.8537,190.933,900.0
2024-07-08 13:20:00,192.65,192.88,192.65,192.88,2424.0,190.9528,191.1808,190.9528,191.1808,2424.0
2024-07-08 13:25:00,192.76,193.04,192.62,193.04,3034.0,191.0619,191.3394,190.9231,191.3394,3034.0
2024-07-08 13:30:00,193.0,193.06,192.96,193.01,1330.0,191.2998,191.3592,191.2601,191.3097,1330.0
2024-07-08 13:35:00,192.94,193.04,192.87,192.92,3906.0,191.2403,191.3394,191.1709,191.2205,3906.0
2024-07-08 13:40:00,192.81,193.09,192.81,193.09,1610.0,191.1114,191.389,191.1114,191.389,1610.0
2024-07-08 13:45:00,193.12,193.12,193.12,193.12,100.0,191.4187,191.4187,191.4187,191.4187,100.0
2024-07-08 13:50:00,193.08,193.08,193.07,193.08,200.0,191.3791,191.3791,191.3691,191.3791,200.0
2024-07-08 13:55:00,193.08,193.12,193.02,193.09,2000.0,191.3791,191.4187,191.3196,191.389,2000.0
2024-07-08 14:00:00,192.98,193.05,192.9,192.92,1522.0,191.2799,191.3493,191.2006,191.2205,1522.0
2024-07-08 14:05:00,192.77,192.91,192.77,192.91,400.0,191.0718,191.2106,191.0718,191.2106,400.0
2024-07-08 14:10:00,193.0,193.0,192.82,192.9,1223.0,191.2998,191.2998,191.1213,191.2006,1223.0
2024-07-08 14:15:00,192.98,192.98,192.77,192.87,400.0,191.2799,191.2799,191.0718,191.1709,400.0
2024-07-08 14:20:00,192.88,192.95,192.86,192.95,780.0,191.1808,191.2502,191.161,191.2502,780.0
2024-07-08 14:25:00,192.93,193.13,192.91,193.13,1130.0,191.2304,191.4286,191.2106,191.4286,1130.0
2024-07-08 14:30:00,193.06,193.06,193.05,193.05,200.0,191.3592,191.3592,191.3493,191.3493,200.0
2024-07-08 14:35:00,193.06,193.55,193.05,193.55,4534.0,191.3592,191.8449,191.3493,191.8449,4534.0
2024-07-08 14:40:00,193.53,193.53,193.23,193.27,3572.0,191.8251,191.8251,191.5277,191.5674,3572.0
2024-07-08 14:45:00,193.17,193.26,192.87,192.9,1200.0,191.4683,191.5575,191.1709,191.2006,1200.0
2024-07-08 14:50:00,192.81,192.83,192.64,192.83,1828.0,191.1114,191.1313,190.9429,191.1313,1828.0
2024-07-08 14:55:00,192.77,192.9,192.77,192.89,1000.0,191.0718,191.2006,191.0718,191.1907,1000.0
2024-07-08 15:00:00,192.89,192.89,192.83,192.83,200.0,191.1907,191.1907,191.1313,191.1313,200.0
2024-07-08 15:05:00,192.84,193.04,192.79,193.04,1300.0,191.1412,191.3394,191.0916,191.3394,1300.0
2024-07-08 15:10:00,192.95,193.01,192.92,192.97,2160.0,191.2502,191.3097,191.2205,191.27,2160.0
2024-07-08 15:15:00,192.95,192.98,192.75,192.75,1854.0,191.2502,191.2799,191.052,191.052,1854.0
2024-07-08 15:20:00,192.72,192.82,192.72,192.78,900.0,191.0222,191.1213,191.0222,191.0817,900.0
2024-07-08 15:25:00,192.83,192.83,192.65,192.7,3642.0,191.1313,191.1313,190.9528,191.0024,3642.0
2024-07-08 15:30:00,192.68,192.87,192.66,192.81,4616.0,190.9826,191.1709,190.9628,191.1114,4616.0
2024-07-08 15:35:00,192.75,192.8,192.43,192.51,4310.0,191.052,191.1015,190.7348,190.8141,4310.0
2024-07-08 15:40:00,192.52,192.73,192.51,192.56,2854.0,190.824,191.0321,190.8141,190.8636,2854.0
2024-07-08 15:45:00,192.58,192.64,192.47,192.48,3489.0,190.8835,190.9429,190.7744,190.7843,3489.0
2024-07-08 15:50:00,192.52,192.67,192.37,192.67,10904.0,190.824,190.9727,190.6753,190.9727,10904.0
2024-07-08 15:55:00,192.62,193.04,192.47,192.91,52789.0,190.9231,191.3394,190.7744,191.2106,52789.0
2024-07-09 09:30:00,193.48,193.71,192.51,193.71,4829.0,191.7755,192.0035,190.8141,192.0035,4829.0
2024-07-09 09:35:00,192.51,193.19,191.94,193.19,2100.0,190.8141,191.4881,190.2491,191.4881,2100.0
2024-07-09 09:40:00,192.48,194.56,192.47,192.91,5487.0,190.7843,192.846,190.7744,191.2106,5487.0
2024-07-09 09:45:00,193.08,193.77,193.07,193.5,901.0,191.3791,192.063,191.3691,191.7954,901.0
2024-07-09 09:50:00,193.46,194.31,192.87,193.84,1386.0,191.7557,192.5982,191.1709,192.1324,1386.0
2024-07-09 09:55:00,193.84,193.84,193.84,193.84,0.0,192.1324,192.1324,192.1324,192.1324,0.0
2024-07-09 10:00:00,193.12,193.12,193.11,193.12,100.0,191.4187,191.4187,191.4088,191.4187,100.0
2024-07-09 10:05:00,192.62,192.62,191.13,191.55,3314.0,190.9231,190.9231,189.4462,189.8625,3314.0
2024-07-09 10:10:00,191.52,191.66,190.65,190.65,6373.0,189.8328,189.9716,188.9705,188.9705,6373.0
2024-07-09 10:15:00,190.62,190.62,190.15,190.15,782.0,188.9407,188.9407,188.4749,188.4749,782.0
2024-07-09 10:20:00,190.34,191.06,190.33,191.0,4050.0,188.6632,189.3768,188.6533,189.3174,4050.0
2024-07-09 10:25:00,191.01,191.34,190.93,191.34,2143.0,189.3273,189.6544,189.248,189.6544,2143.0
2024-07-09 10:30:00,190.67,191.18,190.65,190.82,1400.0,188.9903,189.4958,188.9705,189.139,1400.0
2024-07-09 10:35:00,191.18,191.35,190.93,191.08,3713.0,189.4958,189.6643,189.248,189.3967,3713.0
2024-07-09 10:40:00,191.03,191.07,190.74,190.74,350.0,189.3471,189.3868,189.0597,189.0597,350.0
2024-07-09 10:45:00,191.1,191.3,191.1,191.28,400.0,189.4165,189.6147,189.4165,189.5949,400.0
2024-07-09 10:50:00,191.24,191.26,190.89,190.89,1609.0,189.5553,189.5751,189.2083,189.2083,1609.0
2024-07-09 10:55:00,190.82,191.02,190.82,191.0,1297.0,189.139,189.3372,189.139,189.3174,1297.0
2024-07-09 11:00:00,190.72,190.79,190.2,190.34,6600.0,189.0398,189.1092,188.5244,188.6632,6600.0
2024-07-09 11:05:00,190.41,190.52,189.78,189.88,2400.0,188.7326,188.8416,188.1081,188.2072,2400.0
2024-07-09 11:10:00,189.87,190.08,189.68,189.68,6933.0,188.1973,188.4055,188.009,188.009,6933.0
2024-07-09 11:15:00,189.83,190.07,189.56,189.56,800.0,188.1577,188.3956,187.8901,187.8901,800.0
2024-07-09 11:20:00,189.7,189.85,189.56,189.56,2824.0,188.0288,188.1775,187.8901,187.8901,2824.0
2024-07-09 11:25:00,189.56,189.62,189.38,189.5,2100.0,187.8901,187.9495,187.7116,187.8306,2100.0
2024-07-09 11:30:00,189.63,189.83,189.47,189.69,4492.0,187.9594,188.1577,187.8009,188.0189,4492.0
2024-07-09 11:35:00,189.69,189.98,189.07,189.09,4216.0,188.0189,188.3064,187.4044,187.4242,4216.0
2024-07-09 11:40:00,189.01,189.29,188.89,189.28,2500.0,187.3449,187.6224,187.226,187.6125,2500.0
2024-07-09 11:45:00,189.29,189.41,189.12,189.28,1518.0,187.6224,187.7414,187.4539,187.6125,1518.0
2024-07-09 11:50:00,189.42,189.42,188.94,189.0,2952.0,187.7513,187.7513,187.2755,187.335,2952.0
2024-07-09 11:55:00,188.96,189.05,188.68,188.99,2510.0,187.2953,187.3846,187.0178,187.3251,2510.0
2024-07-09 12:00:00,189.04,189.05,188.85,188.85,1257.0,187.3746,187.3846,187.1863,187.1863,1257.0
2024-07-09 12:05:00,188.9,189.03,188.9,189.03,882.0,187.2359,187.3647,187.2359,187.3647,882.0
2024-07-09 12:10:00,188.91,189.08,188.91,188.95,2848.0,187.2458,187.4143,187.2458,187.2854,2848.0
2024-07-09 12:15:00,188.94,188.94,188.63,188.63,1433.0,187.2755,187.2755,186.9683,186.9683,1433.0
2024-07-09 12:20:00,188.57,189.02,188.57,188.86,1700.0,186.9088,187.3548,186.9088,187.1962,1700.0
2024-07-09 12:25:00,188.78,189.09,188.7,188.83,4095.0,187.1169,187.4242,187.0376,187.1665,4095.0
2024-07-09 12:30:00,188.87,189.07,188.82,188.82,3285.0,187.2061,187.4044,187.1566,187.1566,3285.0
2024-07-09 12:35:00,188.75,188.78,188.56,188.78,928.0,187.0872,187.1169,186.8989,187.1169,928.0
2024-07-09 12:40:00,188.65,189.06,188.61,189.06,1953.0,186.9881,187.3945,186.9484,187.3945,1953.0
2024-07-09 12:45:00,189.09,189.23,188.99,189.21,3646.0,187.4242,187.563,187.3251,187.5431,3646.0
2024-07-09 12:50:00,189.27,189.27,189.16,189.21,1251.0,187.6026,187.6026,187.4936,187.5431,1251.0
2024-07-09 12:55:00,189.2,189.81,189.2,189.81,10822.0,187.5332,188.1379,187.5332,188.1379,10822.0
2024-07-09 13:00:00,190.0,190.14,189.9,190.07,1887.0,188.3262,188.465,188.2271,188.3956,1887.0
2024-07-09 13:05:00,189.91,190.19,189.73,190.0,1612.0,188.237,188.5145,188.0586,188.3262,1612.0
2024-07-09 13:10:00,190.0,190.0,189.75,189.75,3521.0,188.3262,188.3262,188.0784,188.0784,3521.0
2024-07-09 13:15:00,189.75,189.75,189.52,189.66,900.0,188.0784,188.0784,187.8504,187.9892,900.0
2024-07-09 13:20:00,189.58,189.96,189.33,189.48,5442.0,187.9099,188.2865,187.6621,187.8108,5442.0
2024-07-09 13:25:00,189.23,189.61,189.23,189.61,670.0,187.563,187.9396,187.563,187.9396,670.0
2024-07-09 13:30:00,189.64,189.9,189.64,189.88,1048.0,187.9694,188.2271,187.9694,188.2072,1048.0
2024-07-09 13:35:00,189.88,189.88,189.88,189.88,0.0,188.2072,188.2072,188.2072,188.2072,0.0
2024-07-09 13:40:00,190.0,190.17,189.83,190.17,1137.0,188.3262,188.4947,188.1577,188.4947,1137.0
2024-07-09 13:45:00,190.2,190.38,189.98,189.99,3699.0,188.5244,188.7028,188.3064,188.3163,3699.0
2024-07-09 13:50:00,190.08,190.27,189.97,190.18,2305.0,188.4055,188.5938,188.2965,188.5046,2305.0
2024-07-09 13:55:00,190.18,190.24,189.98,190.19,5700.0,188.5046,188.5641,188.3064,188.5145,5700.0
2024-07-09 14:00:00,190.05,190.19,189.99,189.99,600.0,188.3757,188.5145,188.3163,188.3163,600.0
2024-07-09 14:05:00,189.78,190.0,189.66,189.78,1607.0,188.1081,188.3262,187.9892,188.1081,1607.0
2024-07-09 14:10:00,190.0,190.39,189.94,190.39,1984.0,188.3262,188.7128,188.2667,188.7128,1984.0
2024-07-09 14:15:00,190.14,190.64,190.05,190.51,2910.0,188.465,188.9605,188.3757,188.8317,2910.0
2024-07-09 14:20:00,190.4,190.64,190.31,190.32,1601.0,188.7227,188.9605,188.6335,188.6434,1601.0
2024-07-09 14:25:00,190.37,190.52,190.17,190.25,700.0,188.6929,188.8416,188.4947,188.574,700.0
2024-07-09 14:30:00,190.18,190.25,189.87,189.87,3162.0,188.5046,188.574,188.1973,188.1973,3162.0
2024-07-09 14:35:00,189.88,190.21,189.88,190.13,8280.0,188.2072,188.5343,188.2072,188.455,8280.0
2024-07-09 14:40:00,190.14,190.31,190.13,190.31,1273.0,188.465,188.6335,188.455,188.6335,1273.0
2024-07-09 14:45:00,190.21,190.22,189.94,189.99,3577.0,188.5343,188.5442,188.2667,188.3163,3577.0
2024-07-09 14:50:00,190.0,190.08,189.74,189.74,2210.0,188.3262,188.4055,188.0685,188.0685,2210.0
2024-07-09 14:55:00,189.56,189.56,189.0,189.07,2569.0,187.8901,187.8901,187.335,187.4044,2569.0
2024-07-09 15:00:00,189.01,189.58,188.97,189.58,2969.0,187.3449,187.9099,187.3053,187.9099,2969.0
2024-07-09 15:05:00,189.49,189.63,189.31,189.4,2952.0,187.8207,187.9594,187.6423,187.7315,2952.0
2024-07-09 15:10:00,189.44,189.57,189.22,189.48,6577.0,187.7711,187.9,187.5531,187.8108,6577.0
2024-07-09 15:15:00,189.27,189.53,189.27,189.52,1608.0,187.6026,187.8603,187.6026,187.8504,1608.0
2024-07-09 15:20:00,189.53,189.61,189.3,189.41,8597.0,187.8603,187.9396,187.6324,187.7414,8597.0
2024-07-09 15:25:00,189.41,189.41,189.25,189.36,2600.0,187.7414,187.7414,187.5828,187.6918,2600.0
2024-07-09 15:30:00,189.39,189.54,189.36,189.41,7874.0,187.7216,187.8702,187.6918,187.7414,7874.0
2024-07-09 15:35:00,189.47,189.56,189.24,189.45,22912.0,187.8009,187.8901,187.5729,187.781,22912.0
2024-07-09 15:40:00,189.5,189.57,189.28,189.29,8761.0,187.8306,187.9,187.6125,187.6224,8761.0
2024-07-09 15:45:00,189.45,189.75,189.4,189.74,14524.0,187.781,188.0784,187.7315,188.0685,14524.0
2024-07-09 15:50:00,189.62,190.33,189.5,190.25,14364.0,187.9495,188.6533,187.8306,188.574,14364.0
2024-07-09 15:55:00,190.19,190.35,189.86,190.32,58628.0,188.5145,188.6731,188.1874,188.6434,58628.0
2024-07-10 09:30:00,191.74,192.44,191.42,191.42,7803.0,190.0509,190.7447,189.7337,189.7337,7803.0
2024-07-10 09:35:00,191.42,191.42,191.42,191.42,0.0,189.7337,189.7337,189.7337,189.7337,0.0
2024-07-10 09:40:00,190.56,190.88,190.34,190.34,971.0,188.8813,189.1984,188.6632,188.6632,971.0
2024-07-10 09:45:00,190.53,190.73,189.7,190.25,10681.0,188.8515,189.0498,188.0288,188.574,10681.0
2024-07-10 09:50:00,190.68,190.68,190.26,190.31,1400.0,189.0002,189.0002,188.5839,188.6335,1400.0
2024-07-10 09:55:00,190.67,191.26,190.64,190.9,3400.0,188.9903,189.5751,188.9605,189.2183,3400.0
2024-07-10 10:00:00,191.08,191.09,190.32,190.32,3066.0,189.3967,189.4066,188.6434,188.6434,3066.0
2024-07-10 10:05:00,189.97,190.1,189.96,190.1,400.0,188.2965,188.4253,188.2865,188.4253,400.0
2024-07-10 10:10:00,190.1,190.48,189.44,190.48,1900.0,188.4253,188.802,187.7711,188.802,1900.0
2024-07-10 10:15:00,189.91,190.57,189.87,190.19,5232.0,188.237,188.8912,188.1973,188.5145,5232.0
2024-07-10 10:20:00,189.57,190.1,189.45,189.74,5132.0,187.9,188.4253,187.781,188.0685,5132.0
2024-07-10 10:25:00,189.74,189.83,189.15,189.64,5490.0,188.0685,188.1577,187.4837,187.9694,5490.0
2024-07-10 10:30:00,189.58,190.45,189.58,190.41,2273.0,187.9099,188.7722,187.9099,188.7326,2273.0
2024-07-10 10:35:00,190.59,190.59,189.98,190.19,2966.0,188.911,188.911,188.3064,188.5145,2966.0
2024-07-10 10:40:00,190.25,190.25,190.0,190.16,1116.0,188.574,188.574,188.3262,188.4848,1116.0
2024-07-10 10:45:00,190.13,190.53,190.0,190.46,3478.0,188.455,188.8515,188.3262,188.7821,3478.0
2024-07-10 10:50:00,190.53,191.17,190.53,191.02,2100.0,188.8515,189.4859,188.8515,189.3372,2100.0
2024-07-10 10:55:00,191.02,191.32,191.01,191.21,1604.0,189.3372,189.6346,189.3273,189.5255,1604.0
2024-07-10 11:00:00,191.22,191.23,190.84,191.09,2073.0,189.5354,189.5454,189.1588,189.4066,2073.0
2024-07-10 11:05:00,191.12,191.23,191.12,191.22,765.0,189.4363,189.5454,189.4363,189.5354,765.0
2024-07-10 11:10:00,191.16,191.16,190.35,190.59,2002.0,189.476,189.476,188.6731,188.911,2002.0
2024-07-10 11:15:00,190.62,190.85,190.4,190.8,2145.0,188.9407,189.1687,188.7227,189.1191,2145.0
2024-07-10 11:20:00,190.61,190.69,190.39,190.5,5629.0,188.9308,189.0101,188.7128,188.8218,5629.0
2024-07-10 11:25:00,190.64,190.94,190.52,190.78,2616.0,188.9605,189.2579,188.8416,189.0993,2616.0
2024-07-10 11:30:00,190.78,190.78,190.78,190.78,0.0,189.0993,189.0993,189.0993,189.0993,0.0
2024-07-10 11:35:00,190.84,191.14,190.66,191.14,2580.0,189.1588,189.4561,188.9804,189.4561,2580.0
2024-07-10 11:40:00,191.05,191.05,190.64,190.64,2200.0,189.3669,189.3669,188.9605,188.9605,2200.0
2024-07-10 11:45:00,190.41,190.41,190.38,190.38,400.0,188.7326,188.7326,188.7028,188.7028,400.0
2024-07-10 11:50:00,190.43,190.44,190.43,190.43,282.0,188.7524,188.7623,188.7524,188.7524,282.0
2024-07-10 11:55:00,190.64,190.64,190.46,190.57,992.0,188.9605,188.9605,188.7821,188.8912,992.0
2024-07-10 12:00:00,190.35,190.53,190.35,190.53,603.0,188.6731,188.8515,188.6731,188.8515,603.0
2024-07-10 12:05:00,190.36,190.48,190.36,190.46,863.0,188.683,188.802,188.683,188.7821,863.0
2024-07-10 12:10:00,190.45,191.08,190.44,191.08,4560.0,188.7722,189.3967,188.7623,189.3967,4560.0
2024-07-10 12:15:00,190.96,190.96,190.78,190.9,1133.0,189.2777,189.2777,189.0993,189.2183,1133.0
2024-07-10 12:20:00,191.07,191.15,191.01,191.01,813.0,189.3868,189.4661,189.3273,189.3273,813.0
2024-07-10 12:25:00,190.9,190.99,190.76,190.9,1579.0,189.2183,189.3075,189.0795,189.2183,1579.0
2024-07-10 12:30:00,190.68,190.73,190.68,190.73,361.0,189.0002,189.0498,189.0002,189.0498,361.0
2024-07-10 12:35:00,190.6,191.03,190.54,191.03,3211.0,188.9209,189.3471,188.8614,189.3471,3211.0
2024-07-10 12:40:00,190.91,191.12,190.89,191.12,2011.0,189.2282,189.4363,189.2083,189.4363,2011.0
2024-07-10 12:45:00,191.09,191.24,191.02,191.02,904.0,189.4066,189.5553,189.3372,189.3372,904.0
2024-07-10 12:50:00,191.13,191.13,190.97,190.99,2130.0,189.4462,189.4462,189.2876,189.3075,2130.0
2024-07-10 12:55:00,191.02,191.41,190.97,191.41,1613.0,189.3372,189.7238,189.2876,189.7238,1613.0
2024-07-10 13:00:00,191.35,191.58,191.35,191.46,1289.0,189.6643,189.8923,189.6643,189.7733,1289.0
2024-07-10 13:05:00,191.36,191.63,191.35,191.56,509.0,189.6742,189.9418,189.6643,189.8724,509.0
2024-07-10 13:10:00,191.56,191.81,191.56,191.81,649.0,189.8724,190.1202,189.8724,190.1202,649.0
2024-07-10 13:15:00,191.72,191.87,191.59,191.87,636.0,190.031,190.1797,189.9022,190.1797,636.0
2024-07-10 13:20:00,191.66,192.1,191.66,192.02,6807.0,189.9716,190.4077,189.9716,190.3284,6807.0
2024-07-10 13:25:00,192.19,192.26,192.16,192.21,700.0,190.4969,190.5663,190.4672,190.5167,700.0
2024-07-10 13:30:00,192.22,192.22,191.9,191.96,4383.0,190.5266,190.5266,190.2094,190.2689,4383.0
2024-07-10 13:35:00,191.95,192.05,191.94,192.05,400.0,190.259,190.3581,190.2491,190.3581,400.0
2024-07-10 13:40:00,192.09,192.23,192.09,192.13,1557.0,190.3978,190.5365,190.3978,190.4374,1557.0
2024-07-10 13:45:00,192.12,192.12,192.12,192.12,190.0,190.4275,190.4275,190.4275,190.4275,190.0
2024-07-10 13:50:00,192.25,192.25,192.05,192.09,1044.0,190.5564,190.5564,190.3581,190.3978,1044.0
2024-07-10 13:55:00,192.14,192.15,192.01,192.02,1122.0,190.4473,190.4572,190.3185,190.3284,1122.0
2024-07-10 14:00:00,192.13,192.25,192.04,192.25,500.0,190.4374,190.5564,190.3482,190.5564,500.0
2024-07-10 14:05:00,192.25,192.32,192.2,192.26,706.0,190.5564,190.6257,190.5068,190.5663,706.0
2024-07-10 14:10:00,192.27,192.42,192.17,192.42,4180.0,190.5762,190.7249,190.4771,190.7249,4180.0
2024-07-10 14:15:00,192.29,192.37,191.98,191.98,4291.0,190.596,190.6753,190.2887,190.2887,4291.0
2024-07-10 14:20:00,192.04,192.05,191.89,192.03,875.0,190.3482,190.3581,190.1995,190.3383,875.0
2024-07-10 14:25:00,191.95,192.14,191.91,191.99,851.0,190.259,190.4473,190.2194,190.2987,851.0
2024-07-10 14:30:00,192.14,192.27,192.05,192.23,790.0,190.4473,190.5762,190.3581,190.5365,790.0
2024-07-10 14:35:00,192.1,192.36,192.06,192.06,2359.0,190.4077,190.6654,190.368,190.368,2359.0
2024-07-10 14:40:00,192.1,192.16,192.0,192.02,1012.0,190.4077,190.4672,190.3086,190.3284,1012.0
2024-07-10 14:45:00,192.0,192.19,191.93,192.0,4268.0,190.3086,190.4969,190.2392,190.3086,4268.0
2024-07-10 14:50:00,192.02,192.24,192.02,192.15,1616.0,190.3284,190.5465,190.3284,190.4572,1616.0
2024-07-10 14:55:00,192.28,192.34,192.01,192.01,2452.0,190.5861,190.6456,190.3185,190.3185,2452.0
2024-07-10 15:00:00,192.13,192.27,192.13,192.27,863.0,190.4374,190.5762,190.4374,190.5762,863.0
2024-07-10 15:05:00,192.22,192.39,192.21,192.31,2700.0,190.5266,190.6951,190.5167,190.6158,2700.0
2024-07-10 15:10:00,192.32,192.39,192.22,192.38,1961.0,190.6257,190.6951,190.5266,190.6852,1961.0
2024-07-10 15:15:00,192.41,192.64,192.38,192.64,4489.0,190.715,190.9429,190.6852,190.9429,4489.0
2024-07-10 15:20:00,192.64,192.71,192.64,192.71,473.0,190.9429,191.0123,190.9429,191.0123,473.0
2024-07-10 15:25:00,192.66,192.73,192.39,192.6,5067.0,190.9628,191.0321,190.6951,190.9033,5067.0
2024-07-10 15:30:00,192.49,192.67,192.4,192.67,4917.0,190.7943,190.9727,190.705,190.9727,4917.0
2024-07-10 15:35:00,192.6,192.68,192.23,192.4,4875.0,190.9033,190.9826,190.5365,190.705,4875.0
2024-07-10 15:40:00,192.32,192.43,192.13,192.21,3489.0,190.6257,190.7348,190.4374,190.5167,3489.0
2024-07-10 15:45:00,192.11,192.59,192.06,192.48,8904.0,190.4176,190.8934,190.368,190.7843,8904.0
2024-07-10 15:50:00,192.36,192.93,192.36,192.77,7742.0,190.6654,191.2304,190.6654,191.0718,7742.0
2024-07-10 15:55:00,192.65,192.82,192.23,192.24,37560.0,190.9528,191.1213,190.5365,190.5465,37560.0
2024-07-11 09:30:00,195.13,195.99,195.0,195.63,15633.0,193.411,194.2634,193.2821,193.9066,15633.0
2024-07-11 09:35:00,195.63,196.0,195.42,195.75,11874.0,193.9066,194.2733,193.6984,194.0255,11874.0
2024-07-11 09:40:00,195.75,197.87,195.75,197.78,2976.0,194.0255,196.1269,194.0255,196.0376,2976.0
2024-07-11 09:45:00,197.49,197.49,196.47,196.89,2450.0,195.7502,195.7502,194.7392,195.1555,2450.0
2024-07-11 09:50:00,196.59,197.92,196.42,197.92,1425.0,194.8581,196.1764,194.6896,196.1764,1425.0
2024-07-11 09:55:00,197.68,198.56,197.65,198.03,13594.0,195.9385,196.8108,195.9088,196.2854,13594.0
2024-07-11 10:00:00,198.32,198.72,198.2,198.68,2179.0,196.5729,196.9694,196.4539,196.9297,2179.0
2024-07-11 10:05:00,198.85,199.37,198.72,199.01,5699.0,197.0982,197.6136,196.9694,197.2568,5699.0
2024-07-11 10:10:00,198.73,199.12,198.73,199.0,1100.0,196.9793,197.3658,196.9793,197.2469,1100.0
2024-07-11 10:15:00,199.02,199.26,198.78,198.92,1605.0,197.2667,197.5046,197.0288,197.1676,1605.0
2024-07-11 10:20:00,198.88,199.57,198.88,199.56,4012.0,197.128,197.8119,197.128,197.802,4012.0
2024-07-11 10:25:00,199.3,199.43,198.99,199.4,3810.0,197.5443,197.6731,197.237,197.6434,3810.0
2024-07-11 10:30:00,199.38,200.0,199.35,200.0,6537.0,197.6236,198.2381,197.5938,198.2381,6537.0
2024-07-11 10:35:00,199.84,199.86,198.9,199.45,5752.0,198.0795,198.0993,197.1478,197.6929,5752.0
2024-07-11 10:40:00,199.56,199.56,199.15,199.49,2110.0,197.802,197.802,197.3956,197.7326,2110.0
2024-07-11 10:45:00,199.3,199.48,199.11,199.48,300.0,197.5443,197.7227,197.3559,197.7227,300.0
2024-07-11 10:50:00,199.35,199.93,199.12,199.42,14839.0,197.5938,198.1687,197.3658,197.6632,14839.0
2024-07-11 10:55:00,199.24,199.79,199.24,199.71,2300.0,197.4848,198.0299,197.4848,197.9506,2300.0
2024-07-11 11:00:00,199.78,199.89,199.38,199.38,2000.0,198.02,198.1291,197.6236,197.6236,2000.0
2024-07-11 11:05:00,199.48,199.88,199.48,199.87,2304.0,197.7227,198.1191,197.7227,198.1092,2304.0
2024-07-11 11:10:00,199.89,200.34,199.66,199.66,6638.0,198.1291,198.5751,197.9011,197.9011,6638.0
2024-07-11 11:15:00,199.55,199.68,199.0,199.16,1600.0,197.7921,197.9209,197.2469,197.4055,1600.0
2024-07-11 11:20:00,199.1,199.27,198.24,198.35,1859.0,197.346,197.5145,196.4936,196.6026,1859.0
2024-07-11 11:25:00,198.28,198.58,198.05,198.58,2911.0,196.5332,196.8306,196.3053,196.8306,2911.0
2024-07-11 11:30:00,198.27,198.27,198.05,198.05,741.0,196.5233,196.5233,196.3053,196.3053,741.0
2024-07-11 11:35:00,198.05,198.56,198.05,198.47,2710.0,196.3053,196.8108,196.3053,196.7216,2710.0
2024-07-11 11:40:00,198.39,198.39,198.39,198.39,100.0,196.6423,196.6423,196.6423,196.6423,100.0
2024-07-11 11:45:00,198.6,198.79,198.49,198.49,1589.0,196.8504,197.0388,196.7414,196.7414,1589.0
2024-07-11 11:50:00,198.52,198.57,198.28,198.3,3461.0,196.7711,196.8207,196.5332,196.5531,3461.0
2024-07-11 11:55:00,198.27,198.48,197.27,197.27,8535.0,196.5233,196.7315,195.5321,195.5321,8535.0
2024-07-11 12:00:00,197.49,197.61,197.23,197.47,3713.0,195.7502,195.8691,195.4925,195.7304,3713.0
2024-07-11 12:05:00,197.54,198.1,197.53,198.1,1805.0,195.7998,196.3548,195.7899,196.3548,1805.0
2024-07-11 12:10:00,198.19,198.19,197.46,197.53,7178.0,196.444,196.444,195.7205,195.7899,7178.0
2024-07-11 12:15:00,197.57,197.57,197.3,197.49,946.0,195.8295,195.8295,195.5619,195.7502,946.0
2024-07-11 12:20:00,197.49,197.49,197.49,197.49,0.0,195.7502,195.7502,195.7502,195.7502,0.0
2024-07-11 12:25:00,197.46,197.73,197.42,197.64,1911.0,195.7205,195.9881,195.6808,195.8989,1911.0
2024-07-11 12:30:00,197.75,197.98,197.71,197.98,600.0,196.0079,196.2359,195.9683,196.2359,600.0
2024-07-11 12:35:00,198.02,198.39,198.0,198.32,2224.0,196.2755,196.6423,196.2557,196.5729,2224.0
2024-07-11 12:40:00,198.21,198.29,198.21,198.29,600.0,196.4639,196.5432,196.4639,196.5432,600.0
2024-07-11 12:45:00,198.12,198.31,198.03,198.18,977.0,196.3747,196.563,196.2854,196.4341,977.0
2024-07-11 12:50:00,198.28,198.44,198.28,198.32,908.0,196.5332,196.6918,196.5332,196.5729,908.0
2024-07-11 12:55:00,198.4,198.8,198.4,198.79,1000.0,196.6522,197.0487,196.6522,197.0388,1000.0
2024-07-11 13:00:00,198.98,198.99,198.64,198.8,3242.0,197.2271,197.237,196.8901,197.0487,3242.0
2024-07-11 13:05:00,198.59,199.03,198.52,198.84,3912.0,196.8405,197.2766,196.7711,197.0883,3912.0
2024-07-11 13:10:00,198.69,198.71,198.66,198.68,700.0,196.9396,196.9595,196.9099,196.9297,700.0
2024-07-11 13:15:00,198.7,198.7,198.69,198.7,295.0,196.9495,196.9495,196.9396,196.9495,295.0
2024-07-11 13:20:00,198.71,199.0,198.25,198.25,3505.0,196.9595,197.2469,196.5035,196.5035,3505.0
2024-07-11 13:25:00,198.48,198.61,198.48,198.5,627.0,196.7315,196.8603,196.7315,196.7513,627.0
2024-07-11 13:30:00,198.59,198.81,198.59,198.8,1616.0,196.8405,197.0586,196.8405,197.0487,1616.0
2024-07-11 13:35:00,198.82,199.0,198.57,198.58,2081.0,197.0685,197.2469,196.8207,196.8306,2081.0
2024-07-11 13:40:00,198.64,198.73,198.47,198.62,1500.0,196.8901,196.9793,196.7216,196.8702,1500.0
2024-07-11 13:45:00,198.73,199.0,198.65,198.95,2150.0,196.9793,197.2469,196.9,197.1973,2150.0
2024-07-11 13:50:00,198.9,198.98,198.83,198.83,915.0,197.1478,197.2271,197.0784,197.0784,915.0
2024-07-11 13:55:00,198.94,199.33,198.94,199.16,2286.0,197.1874,197.574,197.1874,197.4055,2286.0
2024-07-11 14:00:00,199.12,199.51,199.12,199.51,1598.0,197.3658,197.7524,197.3658,197.7524,1598.0
2024-07-11 14:05:00,199.49,199.96,199.49,199.83,1805.0,197.7326,198.1984,197.7326,198.0696,1805.0
2024-07-11 14:10:00,199.8,199.91,199.59,199.91,1033.0,198.0399,198.1489,197.8317,198.1489,1033.0
2024-07-11 14:15:00,199.87,200.02,199.77,199.85,2200.0,198.1092,198.2579,198.0101,198.0894,2200.0
2024-07-11 14:20:00,199.74,199.85,199.62,199.68,2867.0,197.9804,198.0894,197.8614,197.9209,2867.0
2024-07-11 14:25:00,199.68,199.89,199.56,199.87,1268.0,197.9209,198.1291,197.802,198.1092,1268.0
2024-07-11 14:30:00,199.87,200.13,199.79,199.84,10972.0,198.1092,198.3669,198.0299,198.0795,10972.0
2024-07-11 14:35:00,199.68,199.91,199.55,199.65,4019.0,197.9209,198.1489,197.7921,197.8912,4019.0
2024-07-11 14:40:00,199.74,199.92,199.67,199.92,2286.0,197.9804,198.1588,197.911,198.1588,2286.0
2024-07-11 14:45:00,200.0,200.01,199.53,199.73,3700.0,198.2381,198.248,197.7722,197.9705,3700.0
2024-07-11 14:50:00,199.76,199.91,199.74,199.75,2322.0,198.0002,198.1489,197.9804,197.9903,2322.0
2024-07-11 14:55:00,199.54,199.73,199.39,199.7,5336.0,197.7821,197.9705,197.6335,197.9407,5336.0
2024-07-11 15:00:00,199.63,199.79,199.52,199.79,1900.0,197.8714,198.0299,197.7623,198.0299,1900.0
2024-07-11 15:05:00,199.78,200.08,199.63,199.68,5111.0,198.02,198.3174,197.8714,197.9209,5111.0
2024-07-11 15:10:00,199.77,200.0,199.71,200.0,1400.0,198.0101,198.2381,197.9506,198.2381,1400.0
2024-07-11 15:15:00,200.0,200.06,199.75,199.75,7700.0,198.2381,198.2976,197.9903,197.9903,7700.0
2024-07-11 15:20:00,199.83,200.04,199.74,199.93,11246.0,198.0696,198.2777,197.9804,198.1687,11246.0
2024-07-11 15:25:00,199.92,199.92,199.81,199.9,2000.0,198.1588,198.1588,198.0498,198.139,2000.0
2024-07-11 15:30:00,199.86,200.0,199.55,199.86,6595.0,198.0993,198.2381,197.7921,198.0993,6595.0
2024-07-11 15:35:00,199.79,199.88,199.56,199.57,3123.0,198.0299,198.1191,197.802,197.8119,3123.0
2024-07-11 15:40:00,199.57,199.71,199.42,199.51,4757.0,197.8119,197.9506,197.6632,197.7524,4757.0
2024-07-11 15:45:00,199.47,199.75,199.46,199.63,5725.0,197.7128,197.9903,197.7028,197.8714,5725.0
2024-07-11 15:50:00,199.69,199.89,199.57,199.73,19249.0,197.9308,198.1291,197.8119,197.9705,19249.0
2024-07-11 15:55:00,199.81,200.04,199.67,199.78,41079.0,198.0498,198.2777,197.911,198.02,41079.0
2024-07-12 09:30:00,200.98,204.57,200.5,204.57,25089.0,199.2095,202.7678,198.7337,202.7678,25089.0
2024-07-12 09:35:00,204.95,205.3,204.0,204.7,4612.0,203.1445,203.4914,202.2029,202.8967,4612.0
2024-07-12 09:40:00,204.26,206.28,204.25,205.7,9008.0,202.4606,204.4628,202.4507,203.8879,9008.0
2024-07-12 09:45:00,205.47,206.77,205.47,206.41,12413.0,203.6599,204.9485,203.6599,204.5916,12413.0
2024-07-12 09:50:00,206.39,206.84,204.95,204.95,15339.0,204.5718,205.0178,203.1445,203.1445,15339.0
2024-07-12 09:55:00,204.81,205.64,204.41,205.64,4306.0,203.0057,203.8284,202.6092,203.8284,4306.0
2024-07-12 10:00:00,205.34,205.86,204.94,205.23,10038.0,203.531,204.0465,203.1346,203.422,10038.0
2024-07-12 10:05:00,205.09,206.17,205.03,206.07,8619.0,203.2833,204.3537,203.2238,204.2546,8619.0
2024-07-12 10:10:00,206.06,206.12,205.52,205.8,5073.0,204.2447,204.3042,203.7095,203.987,5073.0
2024-07-12 10:15:00,205.95,206.23,205.75,206.06,2200.0,204.1357,204.4132,203.9374,204.2447,2200.0
2024-07-12 10:20:00,205.91,206.3,205.82,206.3,4172.0,204.096,204.4826,204.0068,204.4826,4172.0
2024-07-12 10:25:00,206.19,206.54,205.5,205.71,6911.0,204.3736,204.7205,203.6896,203.8978,6911.0
2024-07-12 10:30:00,205.76,206.1,205.46,205.55,3696.0,203.9473,204.2844,203.65,203.7392,3696.0
2024-07-12 10:35:00,205.55,205.82,205.18,205.4,3335.0,203.7392,204.0068,203.3725,203.5905,3335.0
2024-07-12 10:40:00,205.4,205.57,204.77,204.94,2281.0,203.5905,203.759,202.9661,203.1346,2281.0
2024-07-12 10:45:00,204.77,204.94,204.53,204.53,2340.0,202.9661,203.1346,202.7282,202.7282,2340.0
2024-07-12 10:50:00,204.45,204.48,204.13,204.31,1010.0,202.6489,202.6786,202.3317,202.5101,1010.0
2024-07-12 10:55:00,204.47,204.57,204.16,204.26,1570.0,202.6687,202.7678,202.3614,202.4606,1570.0
2024-07-12 11:00:00,204.23,204.52,203.83,204.52,4151.0,202.4308,202.7183,202.0344,202.7183,4151.0
2024-07-12 11:05:00,204.68,204.68,204.42,204.44,1739.0,202.8769,202.8769,202.6192,202.639,1739.0
2024-07-12 11:10:00,204.52,204.63,204.45,204.63,700.0,202.7183,202.8273,202.6489,202.8273,700.0
2024-07-12 11:15:00,204.53,204.87,204.52,204.73,6339.0,202.7282,203.0652,202.7183,202.9264,6339.0
2024-07-12 11:20:00,204.78,204.85,204.2,204.21,3529.0,202.976,203.0454,202.4011,202.411,3529.0
2024-07-12 11:25:00,204.22,204.61,204.21,204.56,1550.0,202.4209,202.8075,202.411,202.7579,1550.0
2024-07-12 11:30:00,204.41,204.41,204.22,204.22,500.0,202.6092,202.6092,202.4209,202.4209,500.0
2024-07-12 11:35:00,204.31,204.51,204.21,204.41,4000.0,202.5101,202.7084,202.411,202.6092,4000.0
2024-07-12 11:40:00,204.54,204.56,204.42,204.46,2675.0,202.7381,202.7579,202.6192,202.6588,2675.0
2024-07-12 11:45:00,204.46,204.46,204.2,204.37,3505.0,202.6588,202.6588,202.4011,202.5696,3505.0
2024-07-12 11:50:00,204.03,204.37,204.03,204.37,908.0,202.2326,202.5696,202.2326,202.5696,908.0
2024-07-12 11:55:00,204.29,204.72,204.27,204.46,7931.0,202.4903,202.9165,202.4705,202.6588,7931.0
2024-07-12 12:00:00,204.48,205.03,204.25,204.97,3384.0,202.6786,203.2238,202.4507,203.1643,3384.0
2024-07-12 12:05:00,204.95,205.1,204.87,205.0,5959.0,203.1445,203.2932,203.0652,203.194,5959.0
2024-07-12 12:10:00,204.98,205.03,204.97,204.99,500.0,203.1742,203.2238,203.1643,203.1841,500.0
2024-07-12 12:15:00,204.99,205.06,204.83,204.83,2429.0,203.1841,203.2535,203.0255,203.0255,2429.0
2024-07-12 12:20:00,204.82,204.9,204.79,204.84,1893.0,203.0156,203.0949,202.9859,203.0355,1893.0
2024-07-12 12:25:00,204.75,204.83,204.47,204.69,5312.0,202.9462,203.0255,202.6687,202.8868,5312.0
2024-07-12 12:30:00,204.58,204.58,204.35,204.35,1500.0,202.7777,202.7777,202.5498,202.5498,1500.0
2024-07-12 12:35:00,204.43,204.65,204.4,204.59,2911.0,202.6291,202.8471,202.5993,202.7877,2911.0
2024-07-12 12:40:00,204.68,204.76,204.68,204.73,747.0,202.8769,202.9562,202.8769,202.9264,747.0
2024-07-12 12:45:00,204.73,204.93,204.72,204.8,2957.0,202.9264,203.1247,202.9165,202.9958,2957.0
2024-07-12 12:50:00,204.9,204.93,204.23,204.66,2736.0,203.0949,203.1247,202.4308,202.857,2736.0
2024-07-12 12:55:00,204.83,204.88,204.83,204.88,400.0,203.0255,203.0751,203.0255,203.0751,400.0
2024-07-12 13:00:00,204.84,204.84,204.66,204.67,300.0,203.0355,203.0355,202.857,202.867,300.0
2024-07-12 13:05:00,204.62,204.7,204.62,204.7,700.0,202.8174,202.8967,202.8174,202.8967,700.0
2024-07-12 13:10:00,204.73,204.88,204.72,204.88,755.0,202.9264,203.0751,202.9165,203.0751,755.0
2024-07-12 13:15:00,204.62,204.78,204.52,204.77,1187.0,202.8174,202.976,202.7183,202.9661,1187.0
2024-07-12 13:20:00,204.94,205.1,204.87,205.0,2744.0,203.1346,203.2932,203.0652,203.194,2744.0
2024-07-12 13:25:00,204.88,204.92,204.61,204.92,600.0,203.0751,203.1147,202.8075,203.1147,600.0
2024-07-12 13:30:00,204.87,205.04,204.87,205.0,1513.0,203.0652,203.2337,203.0652,203.194,1513.0
2024-07-12 13:35:00,205.0,205.18,204.93,205.05,3882.0,203.194,203.3725,203.1247,203.2436,3882.0
2024-07-12 13:40:00,205.0,205.06,204.84,204.84,1315.0,203.194,203.2535,203.0355,203.0355,1315.0
2024-07-12 13:45:00,205.0,205.34,204.97,205.25,9611.0,203.194,203.531,203.1643,203.4418,9611.0
2024-07-12 13:50:00,205.08,205.4,205.08,205.4,900.0,203.2733,203.5905,203.2733,203.5905,900.0
2024-07-12 13:55:00,205.48,205.55,205.17,205.18,1021.0,203.6698,203.7392,203.3625,203.3725,1021.0
2024-07-12 14:00:00,205.13,205.44,204.77,205.11,14437.0,203.3229,203.6302,202.9661,203.3031,14437.0
2024-07-12 14:05:00,205.13,205.4,205.06,205.4,2758.0,203.3229,203.5905,203.2535,203.5905,2758.0
2024-07-12 14:10:00,205.49,205.49,205.41,205.42,317.0,203.6797,203.6797,203.6004,203.6103,317.0
2024-07-12 14:15:00,205.4,205.4,204.96,204.96,2284.0,203.5905,203.5905,203.1544,203.1544,2284.0
2024-07-12 14:20:00,204.93,204.98,204.82,204.96,1121.0,203.1247,203.1742,203.0156,203.1544,1121.0
2024-07-12 14:25:00,204.86,205.24,204.86,205.24,3003.0,203.0553,203.4319,203.0553,203.4319,3003.0
2024-07-12 14:30:00,205.26,205.26,204.88,205.03,1678.0,203.4518,203.4518,203.0751,203.2238,1678.0
2024-07-12 14:35:00,205.03,205.12,204.8,205.05,3039.0,203.2238,203.313,202.9958,203.2436,3039.0
2024-07-12 14:40:00,205.16,205.16,204.8,205.12,14722.0,203.3526,203.3526,202.9958,203.313,14722.0
2024-07-12 14:45:00,205.13,205.19,204.78,204.78,1463.0,203.3229,203.3824,202.976,202.976,1463.0
2024-07-12 14:50:00,204.75,204.75,204.44,204.56,2512.0,202.9462,202.9462,202.639,202.7579,2512.0
2024-07-12 14:55:00,204.5,205.09,204.49,205.0,7022.0,202.6984,203.2833,202.6885,203.194,7022.0
2024-07-12 15:00:00,205.01,205.01,204.83,204.96,1100.0,203.204,203.204,203.0255,203.1544,1100.0
2024-07-12 15:05:00,204.7,204.7,204.65,204.69,819.0,202.8967,202.8967,202.8471,202.8868,819.0
2024-07-12 15:10:00,204.68,204.75,204.53,204.69,1827.0,202.8769,202.9462,202.7282,202.8868,1827.0
2024-07-12 15:15:00,204.72,204.78,204.61,204.78,1322.0,202.9165,202.976,202.8075,202.976,1322.0
2024-07-12 15:20:00,204.72,204.84,204.47,204.47,1463.0,202.9165,203.0355,202.6687,202.6687,1463.0
2024-07-12 15:25:00,204.5,204.51,204.38,204.51,1553.0,202.6984,202.7084,202.5795,202.7084,1553.0
2024-07-12 15:30:00,204.44,204.5,204.18,204.39,2556.0,202.639,202.6984,202.3813,202.5894,2556.0
2024-07-12 15:35:00,204.51,204.54,204.27,204.37,5340.0,202.7084,202.7381,202.4705,202.5696,5340.0
2024-07-12 15:40:00,204.5,204.76,204.5,204.62,8038.0,202.6984,202.9562,202.6984,202.8174,8038.0
2024-07-12 15:45:00,204.63,205.03,204.62,204.68,13770.0,202.8273,203.2238,202.8174,202.8769,13770.0
2024-07-12 15:50:00,204.79,204.96,204.55,204.78,14484.0,202.9859,203.1544,202.748,202.976,14484.0
2024-07-12 15:55:00,204.73,205.0,204.66,204.99,36438.0,202.9264,203.194,202.857,203.1841,36438.0
2024-07-15 09:30:00,204.34,205.06,204.34,204.7,21933.0,202.5399,203.2535,202.5399,202.8967,21933.0
2024-07-15 09:35:00,204.41,206.7,204.41,206.41,20125.0,202.6092,204.8791,202.6092,204.5916,20125.0
2024-07-15 09:40:00,206.41,207.01,206.16,206.96,24946.0,204.5916,205.1863,204.3438,205.1368,24946.0
2024-07-15 09:45:00,206.99,207.19,206.26,206.52,15601.0,205.1665,205.3647,204.4429,204.7007,15601.0
2024-07-15 09:50:00,206.38,206.38,204.98,205.56,15066.0,204.5619,204.5619,203.1742,203.7491,15066.0
2024-07-15 09:55:00,205.08,206.35,204.95,205.65,7388.0,203.2733,204.5322,203.1445,203.8383,7388.0
2024-07-15 10:00:00,205.48,205.48,204.89,204.89,1426.0,203.6698,203.6698,203.085,203.085,1426.0
2024-07-15 10:05:00,204.73,204.93,204.53,204.8,1000.0,202.9264,203.1247,202.7282,202.9958,1000.0
2024-07-15 10:10:00,204.7,205.2,204.6,205.19,10179.0,202.8967,203.3923,202.7976,203.3824,10179.0
2024-07-15 10:15:00,205.29,205.96,205.16,205.81,1672.0,203.4815,204.1456,203.3526,203.9969,1672.0
2024-07-15 10:20:00,205.65,205.71,204.45,204.67,6188.0,203.8383,203.8978,202.6489,202.867,6188.0
2024-07-15 10:25:00,204.61,204.85,203.88,204.85,16289.0,202.8075,203.0454,202.0839,203.0454,16289.0
2024-07-15 10:30:00,204.85,204.85,204.2,204.3,5454.0,203.0454,203.0454,202.4011,202.5002,5454.0
2024-07-15 10:35:00,204.21,204.47,203.98,204.47,10564.0,202.411,202.6687,202.183,202.6687,10564.0
2024-07-15 10:40:00,204.34,204.41,204.11,204.41,4671.0,202.5399,202.6092,202.3119,202.6092,4671.0
2024-07-15 10:45:00,204.42,204.42,203.24,203.24,19138.0,202.6192,202.6192,201.4495,201.4495,19138.0
2024-07-15 10:50:00,203.19,203.77,203.17,203.28,6743.0,201.4,201.9749,201.3802,201.4892,6743.0
2024-07-15 10:55:00,203.29,203.46,203.18,203.39,800.0,201.4991,201.6676,201.3901,201.5982,800.0
2024-07-15 11:00:00,203.49,203.49,203.45,203.47,1009.0,201.6973,201.6973,201.6577,201.6775,1009.0
2024-07-15 11:05:00,203.65,203.74,203.32,203.32,3589.0,201.8559,201.9451,201.5288,201.5288,3589.0
2024-07-15 11:10:00,203.48,203.7,203.48,203.63,807.0,201.6874,201.9055,201.6874,201.8361,807.0
2024-07-15 11:15:00,203.67,203.96,203.67,203.81,2500.0,201.8758,202.1632,201.8758,202.0145,2500.0
2024-07-15 11:20:00,203.78,204.18,203.68,204.03,1802.0,201.9848,202.3813,201.8857,202.2326,1802.0
2024-07-15 11:25:00,204.24,204.55,204.18,204.38,7779.0,202.4407,202.748,202.3813,202.5795,7779.0
2024-07-15 11:30:00,204.34,204.49,204.24,204.44,6717.0,202.5399,202.6885,202.4407,202.639,6717.0
2024-07-15 11:35:00,204.47,204.8,204.46,204.78,700.0,202.6687,202.9958,202.6588,202.976,700.0
2024-07-15 11:40:00,204.78,205.01,204.67,205.01,1995.0,202.976,203.204,202.867,203.204,1995.0
2024-07-15 11:45:00,205.01,205.05,204.79,205.05,1662.0,203.204,203.2436,202.9859,203.2436,1662.0
2024-07-15 11:50:00,205.04,205.35,204.93,205.35,3181.0,203.2337,203.541,203.1247,203.541,3181.0
2024-07-15 11:55:00,205.36,205.72,205.12,205.57,6322.0,203.5509,203.9077,203.313,203.759,6322.0
2024-07-15 12:00:00,205.58,205.72,205.57,205.68,1647.0,203.7689,203.9077,203.759,203.8681,1647.0
2024-07-15 12:05:00,205.67,206.16,205.66,205.73,4236.0,203.8581,204.3438,203.8482,203.9176,4236.0
2024-07-15 12:10:00,205.71,205.76,205.4,205.52,8546.0,203.8978,203.9473,203.5905,203.7095,8546.0
2024-07-15 12:15:00,205.57,205.57,205.27,205.44,2897.0,203.759,203.759,203.4617,203.6302,2897.0
2024-07-15 12:20:00,205.45,205.56,205.21,205.25,5676.0,203.6401,203.7491,203.4022,203.4418,5676.0
2024-07-15 12:25:00,205.22,205.22,204.92,205.04,6021.0,203.4121,203.4121,203.1147,203.2337,6021.0
2024-07-15 12:30:00,205.04,205.04,204.68,204.71,2464.0,203.2337,203.2337,202.8769,202.9066,2464.0
2024-07-15 12:35:00,204.68,205.13,204.61,204.89,6539.0,202.8769,203.3229,202.8075,203.085,6539.0
2024-07-15 12:40:00,205.03,205.45,205.02,205.38,7966.0,203.2238,203.6401,203.2139,203.5707,7966.0
2024-07-15 12:45:00,205.14,205.33,205.1,205.31,2957.0,203.3328,203.5211,203.2932,203.5013,2957.0
2024-07-15 12:50:00,205.31,205.31,204.62,204.72,18033.0,203.5013,203.5013,202.8174,202.9165,18033.0
2024-07-15 12:55:00,204.63,204.83,204.54,204.55,3676.0,202.8273,203.0255,202.7381,202.748,3676.0
2024-07-15 13:00:00,204.68,204.79,204.54,204.77,2288.0,202.8769,202.9859,202.7381,202.9661,2288.0
2024-07-15 13:05:00,204.78,204.97,204.64,204.84,3431.0,202.976,203.1643,202.8372,203.0355,3431.0
2024-07-15 13:10:00,204.89,204.91,204.65,204.82,2421.0,203.085,203.1048,202.8471,203.0156,2421.0
2024-07-15 13:15:00,204.82,204.82,204.48,204.59,6679.0,203.0156,203.0156,202.6786,202.7877,6679.0
2024-07-15 13:20:00,204.57,204.6,204.42,204.6,1859.0,202.7678,202.7976,202.6192,202.7976,1859.0
2024-07-15 13:25:00,204.56,204.61,204.42,204.48,3914.0,202.7579,202.8075,202.6192,202.6786,3914.0
2024-07-15 13:30:00,204.47,204.47,204.31,204.44,5856.0,202.6687,202.6687,202.5101,202.639,5856.0
2024-07-15 13:35:00,204.31,204.68,204.3,204.57,4523.0,202.5101,202.8769,202.5002,202.7678,4523.0
2024-07-15 13:40:00,204.57,204.57,203.89,204.17,6601.0,202.7678,202.7678,202.0938,202.3714,6601.0
2024-07-15 13:45:00,204.17,204.59,204.17,204.4,8037.0,202.3714,202.7877,202.3714,202.5993,8037.0
2024-07-15 13:50:00,204.31,204.51,204.26,204.49,2933.0,202.5101,202.7084,202.4606,202.6885,2933.0
2024-07-15 13:55:00,204.4,204.73,204.39,204.48,7765.0,202.5993,202.9264,202.5894,202.6786,7765.0
2024-07-15 14:00:00,204.47,204.6,204.36,204.6,4783.0,202.6687,202.7976,202.5597,202.7976,4783.0
2024-07-15 14:05:00,204.6,204.66,204.52,204.66,2903.0,202.7976,202.857,202.7183,202.857,2903.0
2024-07-15 14:10:00,204.66,204.97,204.56,204.97,12960.0,202.857,203.1643,202.7579,203.1643,12960.0
2024-07-15 14:15:00,204.84,204.92,204.62,204.65,5467.0,203.0355,203.1147,202.8174,202.8471,5467.0
2024-07-15 14:20:00,204.54,204.9,204.54,204.9,2510.0,202.7381,203.0949,202.7381,203.0949,2510.0
2024-07-15 14:25:00,204.81,204.92,204.75,204.92,5222.0,203.0057,203.1147,202.9462,203.1147,5222.0
2024-07-15 14:30:00,204.92,205.33,204.82,205.33,5505.0,203.1147,203.5211,203.0156,203.5211,5505.0
2024-07-15 14:35:00,205.33,205.33,204.96,205.17,6645.0,203.5211,203.5211,203.1544,203.3625,6645.0
2024-07-15 14:40:00,205.06,205.12,205.0,205.03,908.0,203.2535,203.313,203.194,203.2238,908.0
2024-07-15 14:45:00,205.03,205.33,204.92,205.07,8858.0,203.2238,203.5211,203.1147,203.2634,8858.0
2024-07-15 14:50:00,205.07,205.19,205.01,205.11,2218.0,203.2634,203.3824,203.204,203.3031,2218.0
2024-07-15 14:55:00,205.06,205.17,204.98,205.17,3934.0,203.2535,203.3625,203.1742,203.3625,3934.0
2024-07-15 15:00:00,205.14,205.34,205.14,205.25,5217.0,203.3328,203.531,203.3328,203.4418,5217.0
2024-07-15 15:05:00,205.16,205.44,205.05,205.44,4753.0,203.3526,203.6302,203.2436,203.6302,4753.0
2024-07-15 15:10:00,205.44,205.62,205.39,205.42,7611.0,203.6302,203.8086,203.5806,203.6103,7611.0
2024-07-15 15:15:00,205.37,205.46,205.34,205.45,1900.0,203.5608,203.65,203.531,203.6401,1900.0
2024-07-15 15:20:00,205.39,205.5,205.32,205.5,4292.0,203.5806,203.6896,203.5112,203.6896,4292.0
2024-07-15 15:25:00,205.43,205.46,205.03,205.38,11653.0,203.6203,203.65,203.2238,203.5707,11653.0
2024-07-15 15:30:00,205.38,205.5,205.32,205.36,7629.0,203.5707,203.6896,203.5112,203.5509,7629.0
2024-07-15 15:35:00,205.4,205.5,204.95,205.04,16600.0,203.5905,203.6896,203.1445,203.2337,16600.0
2024-07-15 15:40:00,205.05,205.16,204.89,204.95,9066.0,203.2436,203.3526,203.085,203.1445,9066.0
2024-07-15 15:45:00,205.05,205.33,205.03,205.19,19900.0,203.2436,203.5211,203.2238,203.3824,19900.0
2024-07-15 15:50:00,205.11,205.4,205.0,205.37,21948.0,203.3031,203.5905,203.194,203.5608,21948.0
2024-07-15 15:55:00,205.37,205.6,205.18,205.24,119017.0,203.5608,203.7888,203.3725,203.4319,119017.0
2024-07-16 09:30:00,205.69,206.24,205.14,205.53,9877.0,203.878,204.4231,203.3328,203.7194,9877.0
2024-07-16 09:35:00,205.78,206.16,204.75,204.76,6438.0,203.9672,204.3438,202.9462,202.9562,6438.0
2024-07-16 09:40:00,204.81,205.14,204.59,205.14,4401.0,203.0057,203.3328,202.7877,203.3328,4401.0
2024-07-16 09:45:00,205.14,205.54,205.14,205.45,1405.0,203.3328,203.7293,203.3328,203.6401,1405.0
2024-07-16 09:50:00,205.51,205.51,204.5,204.81,10054.0,203.6996,203.6996,202.6984,203.0057,10054.0
2024-07-16 09:55:00,204.98,205.26,204.94,205.11,5149.0,203.1742,203.4518,203.1346,203.3031,5149.0
2024-07-16 10:00:00,205.04,205.46,204.52,205.46,5029.0,203.2337,203.65,202.7183,203.65,5029.0
2024-07-16 10:05:00,205.28,205.32,204.94,205.15,4268.0,203.4716,203.5112,203.1346,203.3427,4268.0
2024-07-16 10:10:00,205.16,205.86,205.15,205.77,2633.0,203.3526,204.0465,203.3427,203.9573,2633.0
2024-07-16 10:15:00,205.65,205.81,205.09,205.34,5516.0,203.8383,203.9969,203.2833,203.531,5516.0
2024-07-16 10:20:00,205.28,205.48,205.01,205.18,17132.0,203.4716,203.6698,203.204,203.3725,17132.0
2024-07-16 10:25:00,205.04,205.34,204.98,205.12,7337.0,203.2337,203.531,203.1742,203.313,7337.0
2024-07-16 10:30:00,205.09,205.5,205.09,205.5,2712.0,203.2833,203.6896,203.2833,203.6896,2712.0
2024-07-16 10:35:00,205.38,205.52,205.29,205.44,5445.0,203.5707,203.7095,203.4815,203.6302,5445.0
2024-07-16 10:40:00,205.44,205.44,204.82,204.96,17813.0,203.6302,203.6302,203.0156,203.1544,17813.0
2024-07-16 10:45:00,204.96,205.32,204.91,205.2,9928.0,203.1544,203.5112,203.1048,203.3923,9928.0
2024-07-16 10:50:00,205.05,205.28,205.04,205.16,2516.0,203.2436,203.4716,203.2337,203.3526,2516.0
2024-07-16 10:55:00,205.16,205.16,204.95,205.09,6107.0,203.3526,203.3526,203.1445,203.2833,6107.0
2024-07-16 11:00:00,205.07,205.16,204.95,204.96,6052.0,203.2634,203.3526,203.1445,203.1544,6052.0
2024-07-16 11:05:00,204.97,205.04,204.83,204.98,9842.0,203.1643,203.2337,203.0255,203.1742,9842.0
2024-07-16 11:10:00,205.04,205.14,205.04,205.05,1612.0,203.2337,203.3328,203.2337,203.2436,1612.0
2024-07-16 11:15:00,205.19,205.26,205.08,205.18,2322.0,203.3824,203.4518,203.2733,203.3725,2322.0
2024-07-16 11:20:00,205.11,205.13,205.05,205.07,1700.0,203.3031,203.3229,203.2436,203.2634,1700.0
2024-07-16 11:25:00,205.13,205.3,205.13,205.23,3901.0,203.3229,203.4914,203.3229,203.422,3901.0
2024-07-16 11:30:00,205.23,205.23,204.87,204.87,2106.0,203.422,203.422,203.0652,203.0652,2106.0
2024-07-16 11:35:00,204.94,205.07,204.69,204.85,6283.0,203.1346,203.2634,202.8868,203.0454,6283.0
2024-07-16 11:40:00,204.89,205.0,204.89,204.95,1746.0,203.085,203.194,203.085,203.1445,1746.0
2024-07-16 11:45:00,205.0,205.12,204.99,205.06,1003.0,203.194,203.313,203.1841,203.2535,1003.0
2024-07-16 11:50:00,205.15,205.34,205.15,205.25,1000.0,203.3427,203.531,203.3427,203.4418,1000.0
2024-07-16 11:55:00,205.27,205.34,204.92,204.97,1562.0,203.4617,203.531,203.1147,203.1643,1562.0
2024-07-16 12:00:00,204.93,204.97,204.87,204.97,800.0,203.1247,203.1643,203.0652,203.1643,800.0
2024-07-16 12:05:00,204.97,205.24,204.96,205.24,1388.0,203.1643,203.4319,203.1544,203.4319,1388.0
2024-07-16 12:10:00,205.27,205.3,205.19,205.19,1200.0,203.4617,203.4914,203.3824,203.3824,1200.0
2024-07-16 12:15:00,205.3,205.48,205.07,205.48,4941.0,203.4914,203.6698,203.2634,203.6698,4941.0
2024-07-16 12:20:00,205.44,205.55,205.44,205.55,210.0,203.6302,203.7392,203.6302,203.7392,210.0
2024-07-16 12:25:00,205.55,205.58,205.55,205.58,611.0,203.7392,203.7689,203.7392,203.7689,611.0
2024-07-16 12:30:00,205.64,205.81,205.59,205.81,1530.0,203.8284,203.9969,203.7788,203.9969,1530.0
2024-07-16 12:35:00,205.67,205.81,205.67,205.81,825.0,203.8581,203.9969,203.8581,203.9969,825.0
2024-07-16 12:40:00,205.68,205.81,205.68,205.81,400.0,203.8681,203.9969,203.8681,203.9969,400.0
2024-07-16 12:45:00,205.72,206.31,205.72,206.21,3999.0,203.9077,204.4925,203.9077,204.3934,3999.0
2024-07-16 12:50:00,206.31,206.34,206.25,206.31,503.0,204.4925,204.5222,204.433,204.4925,503.0
2024-07-16 12:55:00,206.27,206.29,206.23,206.23,500.0,204.4529,204.4727,204.4132,204.4132,500.0
2024-07-16 13:00:00,206.14,206.24,206.01,206.24,1300.0,204.324,204.4231,204.1951,204.4231,1300.0
2024-07-16 13:05:00,206.2,206.28,206.15,206.24,1126.0,204.3835,204.4628,204.3339,204.4231,1126.0
2024-07-16 13:10:00,206.24,206.24,206.0,206.0,1148.0,204.4231,204.4231,204.1852,204.1852,1148.0
2024-07-16 13:15:00,205.99,206.04,205.92,205.96,1000.0,204.1753,204.2249,204.1059,204.1456,1000.0
2024-07-16 13:20:00,205.89,206.21,205.89,206.2,1827.0,204.0762,204.3934,204.0762,204.3835,1827.0
2024-07-16 13:25:00,206.13,206.34,206.12,206.34,1411.0,204.3141,204.5222,204.3042,204.5222,1411.0
2024-07-16 13:30:00,206.34,206.35,205.98,206.02,2669.0,204.5222,204.5322,204.1654,204.2051,2669.0
2024-07-16 13:35:00,206.07,206.22,205.9,206.22,1007.0,204.2546,204.4033,204.0861,204.4033,1007.0
2024-07-16 13:40:00,206.11,206.12,206.02,206.05,644.0,204.2943,204.3042,204.2051,204.2348,644.0
2024-07-16 13:45:00,206.19,206.52,205.97,206.07,8448.0,204.3736,204.7007,204.1555,204.2546,8448.0
2024-07-16 13:50:00,206.05,206.36,206.05,206.36,1509.0,204.2348,204.5421,204.2348,204.5421,1509.0
2024-07-16 13:55:00,206.4,206.61,206.4,206.61,1462.0,204.5817,204.7899,204.5817,204.7899,1462.0
2024-07-16 14:00:00,206.63,206.94,206.62,206.89,2939.0,204.8097,205.117,204.7998,205.0674,2939.0
2024-07-16 14:05:00,206.78,206.98,206.78,206.94,1368.0,204.9584,205.1566,204.9584,205.117,1368.0
2024-07-16 14:10:00,206.97,207.29,206.96,207.09,2352.0,205.1467,205.4639,205.1368,205.2656,2352.0
2024-07-16 14:15:00,207.06,207.14,206.66,206.66,3196.0,205.2359,205.3152,204.8394,204.8394,3196.0
2024-07-16 14:20:00,206.89,206.91,206.81,206.84,600.0,205.0674,205.0872,204.9881,205.0178,600.0
2024-07-16 14:25:00,206.83,206.92,206.76,206.92,600.0,205.0079,205.0971,204.9385,205.0971,600.0
2024-07-16 14:30:00,206.84,207.03,206.84,207.03,908.0,205.0178,205.2062,205.0178,205.2062,908.0
2024-07-16 14:35:00,207.04,207.32,207.04,207.08,2630.0,205.2161,205.4936,205.2161,205.2557,2630.0
2024-07-16 14:40:00,207.2,207.35,207.13,207.34,3648.0,205.3747,205.5233,205.3053,205.5134,3648.0
2024-07-16 14:45:00,207.28,207.28,207.0,207.0,1300.0,205.454,205.454,205.1764,205.1764,1300.0
2024-07-16 14:50:00,207.06,207.36,207.06,207.33,1609.0,205.2359,205.5333,205.2359,205.5035,1609.0
2024-07-16 14:55:00,207.42,207.51,207.35,207.48,3222.0,205.5927,205.6819,205.5233,205.6522,3222.0
2024-07-16 15:00:00,207.35,207.36,207.24,207.28,1100.0,205.5233,205.5333,205.4143,205.454,1100.0
2024-07-16 15:05:00,207.37,207.53,207.36,207.53,1544.0,205.5432,205.7018,205.5333,205.7018,1544.0
2024-07-16 15:10:00,207.46,207.72,207.46,207.62,4977.0,205.6324,205.8901,205.6324,205.791,4977.0
2024-07-16 15:15:00,207.53,207.61,207.2,207.2,19868.0,205.7018,205.781,205.3747,205.3747,19868.0
2024-07-16 15:20:00,207.16,207.43,207.15,207.35,9222.0,205.335,205.6026,205.3251,205.5233,9222.0
2024-07-16 15:25:00,207.28,207.33,207.07,207.3,2788.0,205.454,205.5035,205.2458,205.4738,2788.0
2024-07-16 15:30:00,207.34,207.69,207.18,207.33,10941.0,205.5134,205.8603,205.3548,205.5035,10941.0
2024-07-16 15:35:00,207.32,207.5,207.06,207.06,8502.0,205.4936,205.672,205.2359,205.2359,8502.0
2024-07-16 15:40:00,207.11,207.14,206.81,206.93,7846.0,205.2855,205.3152,204.9881,205.107,7846.0
2024-07-16 15:45:00,206.91,206.91,206.56,206.77,9646.0,205.0872,205.0872,204.7403,204.9485,9646.0
2024-07-16 15:50:00,206.78,207.06,206.73,206.89,15369.0,204.9584,205.2359,204.9088,205.0674,15369.0
2024-07-16 15:55:00,206.91,206.94,206.67,206.84,34762.0,205.0872,205.117,204.8493,205.0178,34762.0
2024-07-17 09:30:00,205.0,205.4,204.03,204.45,38421.0,203.194,203.5905,202.2326,202.6489,38421.0
2024-07-17 09:35:00,204.62,206.52,204.62,206.52,2358.0,202.8174,204.7007,202.8174,204.7007,2358.0
2024-07-17 09:40:00,206.84,207.76,206.06,207.76,3473.0,205.0178,205.9297,204.2447,205.9297,3473.0
2024-07-17 09:45:00,208.0,208.83,206.45,207.49,7551.0,206.1676,206.9903,204.6313,205.6621,7551.0
2024-07-17 09:50:00,207.48,207.72,206.87,207.21,8182.0,205.6522,205.8901,205.0476,205.3846,8182.0
2024-07-17 09:55:00,207.36,207.44,206.99,207.31,20560.0,205.5333,205.6125,205.1665,205.4837,20560.0
2024-07-17 10:00:00,207.34,207.73,207.27,207.52,8787.0,205.5134,205.9,205.444,205.6918,8787.0
2024-07-17 10:05:00,207.44,207.61,206.8,206.8,2713.0,205.6125,205.781,204.9782,204.9782,2713.0
2024-07-17 10:10:00,206.72,208.25,206.72,208.15,6261.0,204.8989,206.4154,204.8989,206.3163,6261.0
2024-07-17 10:15:00,207.95,207.95,207.36,207.74,9594.0,206.1181,206.1181,205.5333,205.9099,9594.0
2024-07-17 10:20:00,207.93,208.55,207.7,207.89,4633.0,206.0982,206.7128,205.8703,206.0586,4633.0
2024-07-17 10:25:00,207.96,208.26,207.5,207.5,2814.0,206.128,206.4253,205.672,205.672,2814.0
2024-07-17 10:30:00,207.37,207.93,207.04,207.93,2367.0,205.5432,206.0982,205.2161,206.0982,2367.0
2024-07-17 10:35:00,207.89,208.16,207.66,207.67,1883.0,206.0586,206.3262,205.8306,205.8405,1883.0
2024-07-17 10:40:00,207.53,207.89,207.05,207.16,2980.0,205.7018,206.0586,205.226,205.335,2980.0
2024-07-17 10:45:00,207.33,207.67,207.23,207.25,1966.0,205.5035,205.8405,205.4044,205.4242,1966.0
2024-07-17 10:50:00,207.2,207.27,206.64,207.27,2305.0,205.3747,205.444,204.8196,205.444,2305.0
2024-07-17 10:55:00,207.37,207.57,206.75,206.78,4239.0,205.5432,205.7414,204.9286,204.9584,4239.0
2024-07-17 11:00:00,206.44,206.91,206.44,206.46,1508.0,204.6214,205.0872,204.6214,204.6412,1508.0
2024-07-17 11:05:00,206.43,206.99,206.43,206.99,2009.0,204.6114,205.1665,204.6114,205.1665,2009.0
2024-07-17 11:10:00,206.98,206.98,206.33,206.58,1694.0,205.1566,205.1566,204.5123,204.7601,1694.0
2024-07-17 11:15:00,206.59,206.65,206.34,206.47,3319.0,204.77,204.8295,204.5222,204.6511,3319.0
2024-07-17 11:20:00,206.6,206.7,206.21,206.48,2096.0,204.7799,204.8791,204.3934,204.661,2096.0
2024-07-17 11:25:00,206.68,206.69,206.15,206.21,2617.0,204.8592,204.8692,204.3339,204.3934,2617.0
2024-07-17 11:30:00,206.34,206.34,205.84,205.93,855.0,204.5222,204.5222,204.0266,204.1159,855.0
2024-07-17 11:35:00,205.99,206.09,205.55,205.68,3065.0,204.1753,204.2744,203.7392,203.8681,3065.0
2024-07-17 11:40:00,205.84,206.01,205.74,205.96,1866.0,204.0266,204.1951,203.9275,204.1456,1866.0
2024-07-17 11:45:00,205.96,205.96,205.27,205.29,2601.0,204.1456,204.1456,203.4617,203.4815,2601.0
2024-07-17 11:50:00,205.51,205.68,205.51,205.68,1936.0,203.6996,203.8681,203.6996,203.8681,1936.0
2024-07-17 11:55:00,205.66,205.91,205.51,205.65,5030.0,203.8482,204.096,203.6996,203.8383,5030.0
2024-07-17 12:00:00,205.65,205.65,205.42,205.55,2135.0,203.8383,203.8383,203.6103,203.7392,2135.0
2024-07-17 12:05:00,205.55,205.55,205.4,205.4,2826.0,203.7392,203.7392,203.5905,203.5905,2826.0
2024-07-17 12:10:00,205.52,205.93,205.41,205.92,2900.0,203.7095,204.1159,203.6004,204.1059,2900.0
2024-07-17 12:15:00,205.96,205.96,205.73,205.73,953.0,204.1456,204.1456,203.9176,203.9176,953.0
2024-07-17 12:20:00,205.9,206.01,205.83,205.87,1387.0,204.0861,204.1951,204.0167,204.0564,1387.0
2024-07-17 12:25:00,205.87,206.04,205.67,205.73,1748.0,204.0564,204.2249,203.8581,203.9176,1748.0
2024-07-17 12:30:00,205.61,205.83,205.58,205.65,2096.0,203.7987,204.0167,203.7689,203.8383,2096.0
2024-07-17 12:35:00,205.76,205.76,205.5,205.57,1600.0,203.9473,203.9473,203.6896,203.759,1600.0
2024-07-17 12:40:00,205.6,205.63,205.36,205.38,2306.0,203.7888,203.8185,203.5509,203.5707,2306.0
2024-07-17 12:45:00,205.56,205.84,205.52,205.7,5104.0,203.7491,204.0266,203.7095,203.8879,5104.0
2024-07-17 12:50:00,205.71,205.85,205.7,205.85,1285.0,203.8978,204.0366,203.8879,204.0366,1285.0
2024-07-17 12:55:00,205.86,206.11,205.81,206.1,2200.0,204.0465,204.2943,203.9969,204.2844,2200.0
2024-07-17 13:00:00,205.97,206.06,205.96,205.96,1454.0,204.1555,204.2447,204.1456,204.1456,1454.0
2024-07-17 13:05:00,205.95,206.14,205.86,206.09,3764.0,204.1357,204.324,204.0465,204.2744,3764.0
2024-07-17 13:10:00,206.18,206.18,205.88,205.99,2229.0,204.3636,204.3636,204.0663,204.1753,2229.0
2024-07-17 13:15:00,206.11,206.13,205.87,206.13,1531.0,204.2943,204.3141,204.0564,204.3141,1531.0
2024-07-17 13:20:00,205.87,206.05,205.87,205.98,1528.0,204.0564,204.2348,204.0564,204.1654,1528.0
2024-07-17 13:25:00,206.1,206.29,206.09,206.28,2013.0,204.2844,204.4727,204.2744,204.4628,2013.0
2024-07-17 13:30:00,206.32,206.44,206.32,206.33,1305.0,204.5024,204.6214,204.5024,204.5123,1305.0
2024-07-17 13:35:00,206.19,206.39,206.16,206.26,2328.0,204.3736,204.5718,204.3438,204.4429,2328.0
2024-07-17 13:40:00,206.32,206.49,206.13,206.49,1221.0,204.5024,204.6709,204.3141,204.6709,1221.0
2024-07-17 13:45:00,206.49,206.52,206.13,206.15,1606.0,204.6709,204.7007,204.3141,204.3339,1606.0
2024-07-17 13:50:00,205.98,205.98,205.97,205.98,100.0,204.1654,204.1654,204.1555,204.1654,100.0
2024-07-17 13:55:00,206.2,206.26,206.06,206.26,1710.0,204.3835,204.4429,204.2447,204.4429,1710.0
2024-07-17 14:00:00,206.21,206.22,206.09,206.22,854.0,204.3934,204.4033,204.2744,204.4033,854.0
2024-07-17 14:05:00,206.2,206.2,206.04,206.17,1303.0,204.3835,204.3835,204.2249,204.3537,1303.0
2024-07-17 14:10:00,206.09,206.36,206.08,206.14,1000.0,204.2744,204.5421,204.2645,204.324,1000.0
2024-07-17 14:15:00,206.25,206.51,206.19,206.29,2650.0,204.433,204.6907,204.3736,204.4727,2650.0
2024-07-17 14:20:00,206.45,206.5,206.4,206.41,1000.0,204.6313,204.6808,204.5817,204.5916,1000.0
2024-07-17 14:25:00,206.52,206.74,206.52,206.74,1850.0,204.7007,204.9187,204.7007,204.9187,1850.0
2024-07-17 14:30:00,206.65,206.72,206.58,206.59,2605.0,204.8295,204.8989,204.7601,204.77,2605.0
2024-07-17 14:35:00,206.58,206.63,206.53,206.63,1171.0,204.7601,204.8097,204.7106,204.8097,1171.0
2024-07-17 14:40:00,206.63,206.74,206.57,206.58,1713.0,204.8097,204.9187,204.7502,204.7601,1713.0
2024-07-17 14:45:00,206.68,206.68,206.28,206.31,2737.0,204.8592,204.8592,204.4628,204.4925,2737.0
2024-07-17 14:50:00,206.43,206.61,206.41,206.41,1665.0,204.6114,204.7899,204.5916,204.5916,1665.0
2024-07-17 14:55:00,206.5,206.55,206.38,206.51,1493.0,204.6808,204.7304,204.5619,204.6907,1493.0
2024-07-17 15:00:00,206.47,206.48,206.25,206.34,1895.0,204.6511,204.661,204.433,204.5222,1895.0
2024-07-17 15:05:00,206.42,206.5,206.24,206.44,4095.0,204.6015,204.6808,204.4231,204.6214,4095.0
2024-07-17 15:10:00,206.34,206.39,206.05,206.25,5999.0,204.5222,204.5718,204.2348,204.433,5999.0
2024-07-17 15:15:00,206.16,206.17,206.14,206.17,1056.0,204.3438,204.3537,204.324,204.3537,1056.0
2024-07-17 15:20:00,206.17,206.28,205.96,205.96,4481.0,204.3537,204.4628,204.1456,204.1456,4481.0
2024-07-17 15:25:00,205.96,206.25,205.95,206.13,6022.0,204.1456,204.433,204.1357,204.3141,6022.0
2024-07-17 15:30:00,206.06,206.42,205.97,206.27,4144.0,204.2447,204.6015,204.1555,204.4529,4144.0
2024-07-17 15:35:00,206.31,206.44,206.04,206.15,8443.0,204.4925,204.6214,204.2249,204.3339,8443.0
2024-07-17 15:40:00,206.11,206.11,205.68,205.72,4663.0,204.2943,204.2943,203.8681,203.9077,4663.0
2024-07-17 15:45:00,205.8,205.92,205.71,205.92,2114.0,203.987,204.1059,203.8978,204.1059,2114.0
2024-07-17 15:50:00,205.88,206.43,205.84,206.24,15627.0,204.0663,204.6114,204.0266,204.4231,15627.0
2024-07-17 15:55:00,206.24,206.25,205.89,205.95,40843.0,204.4231,204.433,204.0762,204.1357,40843.0
2024-07-18 09:30:00,206.58,206.58,205.3,205.31,10622.0,204.7601,204.7601,203.4914,203.5013,10622.0
2024-07-18 09:35:00,206.51,206.89,206.46,206.89,600.0,204.6907,205.0674,204.6412,205.0674,600.0
2024-07-18 09:40:00,206.9,207.52,206.55,207.36,4233.0,205.0773,205.6918,204.7304,205.5333,4233.0
2024-07-18 09:45:00,207.77,209.0,207.77,208.74,3594.0,205.9396,207.1588,205.9396,206.9011,3594.0
2024-07-18 09:50:00,208.68,208.82,208.67,208.82,897.0,206.8416,206.9804,206.8317,206.9804,897.0
2024-07-18 09:55:00,208.8,208.83,208.34,208.37,1214.0,206.9606,206.9903,206.5046,206.5344,1214.0
2024-07-18 10:00:00,208.07,208.43,207.86,208.43,6434.0,206.237,206.5938,206.0288,206.5938,6434.0
2024-07-18 10:05:00,208.24,208.87,208.23,208.48,2195.0,206.4055,207.0299,206.3956,206.6434,2195.0
2024-07-18 10:10:00,208.29,208.63,208.28,208.53,1414.0,206.4551,206.7921,206.4451,206.6929,1414.0
2024-07-18 10:15:00,208.49,208.85,208.48,208.49,1287.0,206.6533,207.0101,206.6434,206.6533,1287.0
2024-07-18 10:20:00,208.13,208.3,207.88,207.89,3498.0,206.2965,206.465,206.0487,206.0586,3498.0
2024-07-18 10:25:00,207.98,208.08,207.66,207.66,506.0,206.1478,206.2469,205.8306,205.8306,506.0
2024-07-18 10:30:00,207.88,208.0,207.08,207.09,1811.0,206.0487,206.1676,205.2557,205.2656,1811.0
2024-07-18 10:35:00,207.08,207.64,207.07,207.5,1692.0,205.2557,205.8108,205.2458,205.672,1692.0
2024-07-18 10:40:00,207.5,207.75,207.34,207.75,1577.0,205.672,205.9198,205.5134,205.9198,1577.0
2024-07-18 10:45:00,207.8,208.24,207.7,208.2,6332.0,205.9694,206.4055,205.8703,206.3659,6332.0
2024-07-18 10:50:00,208.13,208.21,207.86,208.04,1435.0,206.2965,206.3758,206.0288,206.2073,1435.0
2024-07-18 10:55:00,207.95,207.95,207.58,207.58,3740.0,206.1181,206.1181,205.7513,205.7513,3740.0
2024-07-18 11:00:00,207.7,207.7,207.04,207.04,5455.0,205.8703,205.8703,205.2161,205.2161,5455.0
2024-07-18 11:05:00,207.02,207.44,206.82,207.04,5231.0,205.1962,205.6125,204.998,205.2161,5231.0
2024-07-18 11:10:00,207.03,207.17,206.93,207.05,1900.0,205.2062,205.3449,205.107,205.226,1900.0
2024-07-18 11:15:00,207.02,207.42,206.88,207.38,4589.0,205.1962,205.5927,205.0575,205.5531,4589.0
2024-07-18 11:20:00,207.45,207.45,206.93,207.01,5520.0,205.6225,205.6225,205.107,205.1863,5520.0
2024-07-18 11:25:00,207.11,207.14,206.46,206.68,7230.0,205.2855,205.3152,204.6412,204.8592,7230.0
2024-07-18 11:30:00,206.85,207.04,205.75,205.92,5201.0,205.0277,205.2161,203.9374,204.1059,5201.0
2024-07-18 11:35:00,205.93,206.24,205.58,205.76,1500.0,204.1159,204.4231,203.7689,203.9473,1500.0
2024-07-18 11:40:00,205.81,205.98,205.66,205.81,1696.0,203.9969,204.1654,203.8482,203.9969,1696.0
2024-07-18 11:45:00,205.81,205.88,205.68,205.71,5412.0,203.9969,204.0663,203.8681,203.8978,5412.0
2024-07-18 11:50:00,205.84,206.15,205.83,205.91,3105.0,204.0266,204.3339,204.0167,204.096,3105.0
2024-07-18 11:55:00,205.94,206.18,205.94,206.04,2833.0,204.1258,204.3636,204.1258,204.2249,2833.0
2024-07-18 12:00:00,206.18,206.27,206.0,206.15,3434.0,204.3636,204.4529,204.1852,204.3339,3434.0
2024-07-18 12:05:00,206.16,206.41,206.05,206.35,1900.0,204.3438,204.5916,204.2348,204.5322,1900.0
2024-07-18 12:10:00,206.36,206.37,206.23,206.23,1076.0,204.5421,204.552,204.4132,204.4132,1076.0
2024-07-18 12:15:00,206.23,206.39,205.97,206.39,3143.0,204.4132,204.5718,204.1555,204.5718,3143.0
2024-07-18 12:20:00,206.43,206.46,206.26,206.27,1029.0,204.6114,204.6412,204.4429,204.4529,1029.0
2024-07-18 12:25:00,206.26,206.27,206.24,206.25,802.0,204.4429,204.4529,204.4231,204.433,802.0
2024-07-18 12:30:00,206.25,206.52,206.13,206.4,2430.0,204.433,204.7007,204.3141,204.5817,2430.0
2024-07-18 12:35:00,206.43,206.58,206.37,206.58,953.0,204.6114,204.7601,204.552,204.7601,953.0
2024-07-18 12:40:00,206.42,206.42,206.21,206.32,1200.0,204.6015,204.6015,204.3934,204.5024,1200.0
2024-07-18 12:45:00,206.41,206.41,206.36,206.37,918.0,204.5916,204.5916,204.5421,204.552,918.0
2024-07-18 12:50:00,206.42,206.49,206.36,206.36,600.0,204.6015,204.6709,204.5421,204.5421,600.0
2024-07-18 12:55:00,206.4,206.68,206.4,206.63,1325.0,204.5817,204.8592,204.5817,204.8097,1325.0
2024-07-18 13:00:00,206.74,206.84,206.64,206.66,2492.0,204.9187,205.0178,204.8196,204.8394,2492.0
2024-07-18 13:05:00,206.63,206.72,206.6,206.71,2087.0,204.8097,204.8989,204.7799,204.889,2087.0
2024-07-18 13:10:00,206.71,206.71,206.56,206.69,1902.0,204.889,204.889,204.7403,204.8692,1902.0
2024-07-18 13:15:00,206.58,206.62,206.57,206.62,553.0,204.7601,204.7998,204.7502,204.7998,553.0
2024-07-18 13:20:00,206.52,206.73,206.42,206.46,3234.0,204.7007,204.9088,204.6015,204.6412,3234.0
2024-07-18 13:25:00,206.3,206.42,206.08,206.08,767.0,204.4826,204.6015,204.2645,204.2645,767.0
2024-07-18 13:30:00,206.05,206.33,206.05,206.16,1287.0,204.2348,204.5123,204.2348,204.3438,1287.0
2024-07-18 13:35:00,206.21,206.3,206.03,206.3,5040.0,204.3934,204.4826,204.215,204.4826,5040.0
2024-07-18 13:40:00,206.08,206.08,206.08,206.08,100.0,204.2645,204.2645,204.2645,204.2645,100.0
2024-07-18 13:45:00,206.11,206.16,206.05,206.13,1500.0,204.2943,204.3438,204.2348,204.3141,1500.0
2024-07-18 13:50:00,206.08,206.2,206.04,206.05,1613.0,204.2645,204.3835,204.2249,204.2348,1613.0
2024-07-18 13:55:00,206.03,206.09,205.45,205.52,6001.0,204.215,204.2744,203.6401,203.7095,6001.0
2024-07-18 14:00:00,205.39,205.39,205.14,205.28,1676.0,203.5806,203.5806,203.3328,203.4716,1676.0
2024-07-18 14:05:00,205.31,205.32,205.01,205.03,1826.0,203.5013,203.5112,203.204,203.2238,1826.0
2024-07-18 14:10:00,205.05,205.05,204.72,204.9,6625.0,203.2436,203.2436,202.9165,203.0949,6625.0
2024-07-18 14:15:00,204.84,205.24,204.83,205.24,3282.0,203.0355,203.4319,203.0255,203.4319,3282.0
2024-07-18 14:20:00,205.24,205.47,205.16,205.36,2909.0,203.4319,203.6599,203.3526,203.5509,2909.0
2024-07-18 14:25:00,205.38,205.45,205.33,205.35,610.0,203.5707,203.6401,203.5211,203.541,610.0
2024-07-18 14:30:00,205.24,205.25,205.14,205.23,1659.0,203.4319,203.4418,203.3328,203.422,1659.0
2024-07-18 14:35:00,205.26,205.26,204.92,204.93,2480.0,203.4518,203.4518,203.1147,203.1247,2480.0
2024-07-18 14:40:00,204.91,204.92,204.7,204.76,1500.0,203.1048,203.1147,202.8967,202.9562,1500.0
2024-07-18 14:45:00,204.79,205.03,204.22,204.25,4865.0,202.9859,203.2238,202.4209,202.4507,4865.0
2024-07-18 14:50:00,204.35,204.56,204.25,204.25,905.0,202.5498,202.7579,202.4507,202.4507,905.0
2024-07-18 14:55:00,204.36,204.56,204.26,204.53,2880.0,202.5597,202.7579,202.4606,202.7282,2880.0
2024-07-18 15:00:00,204.56,204.56,204.38,204.55,1929.0,202.7579,202.7579,202.5795,202.748,1929.0
2024-07-18 15:05:00,204.64,204.71,204.45,204.62,1011.0,202.8372,202.9066,202.6489,202.8174,1011.0
2024-07-18 15:10:00,204.44,204.44,204.12,204.26,5750.0,202.639,202.639,202.3218,202.4606,5750.0
2024-07-18 15:15:00,204.34,204.34,204.24,204.25,700.0,202.5399,202.5399,202.4407,202.4507,700.0
2024-07-18 15:20:00,204.25,204.32,204.14,204.26,2300.0,202.4507,202.52,202.3416,202.4606,2300.0
2024-07-18 15:25:00,204.33,204.5,204.18,204.49,3195.0,202.5299,202.6984,202.3813,202.6885,3195.0
2024-07-18 15:30:00,204.37,204.52,204.36,204.41,1673.0,202.5696,202.7183,202.5597,202.6092,1673.0
2024-07-18 15:35:00,204.42,204.52,204.14,204.39,5109.0,202.6192,202.7183,202.3416,202.5894,5109.0
2024-07-18 15:40:00,204.38,204.38,203.98,204.14,6202.0,202.5795,202.5795,202.183,202.3416,6202.0
2024-07-18 15:45:00,204.1,204.11,203.43,204.1,16873.0,202.302,202.3119,201.6379,202.302,16873.0
2024-07-18 15:50:00,204.08,204.42,203.97,204.03,27513.0,202.2821,202.6192,202.1731,202.2326,27513.0
2024-07-18 15:55:00,203.97,204.19,203.73,203.9,26708.0,202.1731,202.3912,201.9352,202.1037,26708.0
2024-07-19 09:30:00,206.94,207.62,205.85,205.85,40406.0,205.117,205.791,204.0366,204.0366,40406.0
2024-07-19 09:35:00,204.13,204.73,203.76,203.82,2410.0,202.3317,202.9264,201.965,202.0244,2410.0
2024-07-19 09:40:00,203.77,205.81,203.76,205.02,8408.0,201.9749,203.9969,201.965,203.2139,8408.0
2024-07-19 09:45:00,204.95,205.28,204.82,205.25,2105.0,203.1445,203.4716,203.0156,203.4418,2105.0
2024-07-19 09:50:00,205.07,205.07,204.5,204.7,3423.0,203.2634,203.2634,202.6984,202.8967,3423.0
2024-07-19 09:55:00,204.77,205.3,204.76,205.26,2338.0,202.9661,203.4914,202.9562,203.4518,2338.0
2024-07-19 10:00:00,205.16,205.35,205.01,205.26,4249.0,203.3526,203.541,203.204,203.4518,4249.0
2024-07-19 10:05:00,205.26,205.76,205.14,205.36,8825.0,203.4518,203.9473,203.3328,203.5509,8825.0
2024-07-19 10:10:00,205.27,205.83,205.27,205.59,3016.0,203.4617,204.0167,203.4617,203.7788,3016.0
2024-07-19 10:15:00,205.56,205.59,205.56,205.59,300.0,203.7491,203.7788,203.7491,203.7788,300.0
2024-07-19 10:20:00,205.59,206.22,205.59,205.91,5904.0,203.7788,204.4033,203.7788,204.096,5904.0
2024-07-19 10:25:00,205.0,205.0,204.63,204.85,2138.0,203.194,203.194,202.8273,203.0454,2138.0
2024-07-19 10:30:00,204.8,205.2,204.8,205.18,2506.0,202.9958,203.3923,202.9958,203.3725,2506.0
2024-07-19 10:35:00,205.2,205.56,205.0,205.42,4213.0,203.3923,203.7491,203.194,203.6103,4213.0
2024-07-19 10:40:00,205.3,205.3,205.1,205.2,1904.0,203.4914,203.4914,203.2932,203.3923,1904.0
2024-07-19 10:45:00,205.2,205.24,204.76,205.04,4102.0,203.3923,203.4319,202.9562,203.2337,4102.0
2024-07-19 10:50:00,205.05,205.26,205.05,205.25,1572.0,203.2436,203.4518,203.2436,203.4418,1572.0
2024-07-19 10:55:00,205.09,205.13,204.78,205.13,3461.0,203.2833,203.3229,202.976,203.3229,3461.0
2024-07-19 11:00:00,205.09,206.29,205.09,206.02,8478.0,203.2833,204.4727,203.2833,204.2051,8478.0
2024-07-19 11:05:00,206.02,206.11,205.88,205.93,719.0,204.2051,204.2943,204.0663,204.1159,719.0
2024-07-19 11:10:00,205.68,205.68,205.3,205.3,612.0,203.8681,203.8681,203.4914,203.4914,612.0
2024-07-19 11:15:00,205.12,205.45,205.12,205.31,1882.0,203.313,203.6401,203.313,203.5013,1882.0
2024-07-19 11:20:00,205.5,205.68,205.4,205.54,4970.0,203.6896,203.8681,203.5905,203.7293,4970.0
2024-07-19 11:25:00,205.54,205.54,205.0,205.0,5975.0,203.7293,203.7293,203.194,203.194,5975.0
2024-07-19 11:30:00,205.14,205.28,205.14,205.17,831.0,203.3328,203.4716,203.3328,203.3625,831.0
2024-07-19 11:35:00,205.19,205.76,205.19,205.69,1915.0,203.3824,203.9473,203.3824,203.878,1915.0
2024-07-19 11:40:00,205.68,205.68,205.07,205.07,929.0,203.8681,203.8681,203.2634,203.2634,929.0
2024-07-19 11:45:00,205.19,205.36,205.19,205.36,1223.0,203.3824,203.5509,203.3824,203.5509,1223.0
2024-07-19 11:50:00,205.49,205.64,205.49,205.62,1277.0,203.6797,203.8284,203.6797,203.8086,1277.0
2024-07-19 11:55:00,205.5,206.2,205.5,206.09,4181.0,203.6896,204.3835,203.6896,204.2744,4181.0
2024-07-19 12:00:00,206.1,206.1,205.91,205.95,1313.0,204.2844,204.2844,204.096,204.1357,1313.0
2024-07-19 12:05:00,205.84,206.2,205.84,205.86,2679.0,204.0266,204.3835,204.0266,204.0465,2679.0
2024-07-19 12:10:00,205.84,206.49,205.84,206.42,3400.0,204.0266,204.6709,204.0266,204.6015,3400.0
2024-07-19 12:15:00,206.41,206.41,206.28,206.28,309.0,204.5916,204.5916,204.4628,204.4628,309.0
2024-07-19 12:20:00,206.28,206.28,205.66,205.66,2322.0,204.4628,204.4628,203.8482,203.8482,2322.0
2024-07-19 12:25:00,205.55,205.65,205.54,205.56,300.0,203.7392,203.8383,203.7293,203.7491,300.0
2024-07-19 12:30:00,205.64,205.64,205.37,205.53,703.0,203.8284,203.8284,203.5608,203.7194,703.0
2024-07-19 12:35:00,205.3,205.5,205.3,205.5,2485.0,203.4914,203.6896,203.4914,203.6896,2485.0
2024-07-19 12:40:00,205.55,205.58,205.43,205.44,600.0,203.7392,203.7689,203.6203,203.6302,600.0
2024-07-19 12:45:00,205.3,205.3,205.3,205.3,360.0,203.4914,203.4914,203.4914,203.4914,360.0
2024-07-19 12:50:00,205.36,205.41,205.35,205.41,400.0,203.5509,203.6004,203.541,203.6004,400.0
2024-07-19 12:55:00,205.39,205.39,205.11,205.11,4019.0,203.5806,203.5806,203.3031,203.3031,4019.0
2024-07-19 13:00:00,205.13,205.2,205.12,205.19,411.0,203.3229,203.3923,203.313,203.3824,411.0
2024-07-19 13:05:00,205.09,205.26,205.06,205.17,3134.0,203.2833,203.4518,203.2535,203.3625,3134.0
2024-07-19 13:10:00,205.06,205.2,205.0,205.09,4524.0,203.2535,203.3923,203.194,203.2833,4524.0
2024-07-19 13:15:00,205.0,205.0,204.61,204.72,1107.0,203.194,203.194,202.8075,202.9165,1107.0
2024-07-19 13:20:00,204.7,204.7,204.25,204.25,529.0,202.8967,202.8967,202.4507,202.4507,529.0
2024-07-19 13:25:00,204.48,204.68,204.29,204.29,3639.0,202.6786,202.8769,202.4903,202.4903,3639.0
2024-07-19 13:30:00,204.3,204.47,204.21,204.46,2822.0,202.5002,202.6687,202.411,202.6588,2822.0
2024-07-19 13:35:00,204.4,204.65,204.18,204.55,4765.0,202.5993,202.8471,202.3813,202.748,4765.0
2024-07-19 13:40:00,204.8,204.83,204.41,204.55,1380.0,202.9958,203.0255,202.6092,202.748,1380.0
2024-07-19 13:45:00,204.6,204.8,204.54,204.8,801.0,202.7976,202.9958,202.7381,202.9958,801.0
2024-07-19 13:50:00,204.72,204.74,204.65,204.69,743.0,202.9165,202.9363,202.8471,202.8868,743.0
2024-07-19 13:55:00,204.69,204.81,204.68,204.79,509.0,202.8868,203.0057,202.8769,202.9859,509.0
2024-07-19 14:00:00,204.71,204.75,204.52,204.68,1545.0,202.9066,202.9462,202.7183,202.8769,1545.0
2024-07-19 14:05:00,204.52,204.62,204.33,204.33,1258.0,202.7183,202.8174,202.5299,202.5299,1258.0
2024-07-19 14:10:00,204.34,204.37,204.28,204.34,900.0,202.5399,202.5696,202.4804,202.5399,900.0
2024-07-19 14:15:00,204.19,204.27,204.04,204.05,430.0,202.3912,202.4705,202.2425,202.2524,430.0
2024-07-19 14:20:00,204.08,204.1,203.71,203.71,883.0,202.2821,202.302,201.9154,201.9154,883.0
2024-07-19 14:25:00,203.81,203.89,203.81,203.83,1087.0,202.0145,202.0938,202.0145,202.0344,1087.0
2024-07-19 14:30:00,203.81,203.85,203.72,203.85,300.0,202.0145,202.0542,201.9253,202.0542,300.0
2024-07-19 14:35:00,203.78,204.05,203.65,203.65,5419.0,201.9848,202.2524,201.8559,201.8559,5419.0
2024-07-19 14:40:00,203.72,203.72,203.51,203.53,1121.0,201.9253,201.9253,201.7172,201.737,1121.0
2024-07-19 14:45:00,203.53,203.59,203.46,203.52,2000.0,201.737,201.7965,201.6676,201.7271,2000.0
2024-07-19 14:50:00,203.6,203.86,203.55,203.78,4032.0,201.8064,202.0641,201.7568,201.9848,4032.0
2024-07-19 14:55:00,203.88,204.06,203.66,203.66,2236.0,202.0839,202.2623,201.8658,201.8658,2236.0
2024-07-19 15:00:00,203.73,204.24,203.72,204.2,3363.0,201.9352,202.4407,201.9253,202.4011,3363.0
2024-07-19 15:05:00,204.22,204.28,204.13,204.23,1673.0,202.4209,202.4804,202.3317,202.4308,1673.0
2024-07-19 15:10:00,204.33,204.46,204.08,204.19,3267.0,202.5299,202.6588,202.2821,202.3912,3267.0
2024-07-19 15:15:00,204.2,204.53,204.2,204.49,1650.0,202.4011,202.7282,202.4011,202.6885,1650.0
2024-07-19 15:20:00,204.43,204.47,204.33,204.37,1051.0,202.6291,202.6687,202.5299,202.5696,1051.0
2024-07-19 15:25:00,204.28,204.62,204.25,204.61,7546.0,202.4804,202.8174,202.4507,202.8075,7546.0
2024-07-19 15:30:00,204.67,204.95,204.6,204.86,10304.0,202.867,203.1445,202.7976,203.0553,10304.0
2024-07-19 15:35:00,204.79,204.88,204.19,204.47,12796.0,202.9859,203.0751,202.3912,202.6687,12796.0
2024-07-19 15:40:00,204.39,204.39,203.69,203.69,6197.0,202.5894,202.5894,201.8956,201.8956,6197.0
2024-07-19 15:45:00,203.7,203.71,203.24,203.25,8406.0,201.9055,201.9154,201.4495,201.4595,8406.0
2024-07-19 15:50:00,203.33,203.65,203.24,203.28,14240.0,201.5388,201.8559,201.4495,201.4892,14240.0
2024-07-19 15:55:00,203.17,203.29,202.76,203.29,65112.0,201.3802,201.4991,200.9738,201.4991,65112.0
2024-07-22 09:30:00,204.37,204.92,203.78,204.85,9568.0,202.5696,203.1147,201.9848,203.0454,9568.0
2024-07-22 09:35:00,204.91,206.89,204.91,206.05,2118.0,203.1048,205.0674,203.1048,204.2348,2118.0
2024-07-22 09:40:00,205.86,205.86,205.23,205.46,2916.0,204.0465,204.0465,203.422,203.65,2916.0
2024-07-22 09:45:00,204.9,205.15,204.51,205.08,2255.0,203.0949,203.3427,202.7084,203.2733,2255.0
2024-07-22 09:50:00,204.98,204.98,204.65,204.71,738.0,203.1742,203.1742,202.8471,202.9066,738.0
2024-07-22 09:55:00,204.5,205.42,203.93,204.16,11242.0,202.6984,203.6103,202.1335,202.3614,11242.0
2024-07-22 10:00:00,203.92,204.18,203.74,203.84,3686.0,202.1236,202.3813,201.9451,202.0443,3686.0
2024-07-22 10:05:00,203.82,204.16,203.47,204.16,3116.0,202.0244,202.3614,201.6775,202.3614,3116.0
2024-07-22 10:10:00,204.49,204.68,204.48,204.64,2993.0,202.6885,202.8769,202.6786,202.8372,2993.0
2024-07-22 10:15:00,204.69,204.99,204.69,204.99,1325.0,202.8868,203.1841,202.8868,203.1841,1325.0
2024-07-22 10:20:00,205.01,205.44,205.01,205.22,2428.0,203.204,203.6302,203.204,203.4121,2428.0
2024-07-22 10:25:00,205.42,205.42,205.09,205.18,2875.0,203.6103,203.6103,203.2833,203.3725,2875.0
2024-07-22 10:30:00,205.18,205.18,204.91,205.16,559.0,203.3725,203.3725,203.1048,203.3526,559.0
2024-07-22 10:35:00,205.09,205.11,204.9,204.9,718.0,203.2833,203.3031,203.0949,203.0949,718.0
2024-07-22 10:40:00,205.16,205.72,205.16,205.65,2644.0,203.3526,203.9077,203.3526,203.8383,2644.0
2024-07-22 10:45:00,205.56,205.95,205.55,205.62,2440.0,203.7491,204.1357,203.7392,203.8086,2440.0
2024-07-22 10:50:00,205.43,205.43,205.25,205.38,1308.0,203.6203,203.6203,203.4418,203.5707,1308.0
2024-07-22 10:55:00,205.31,205.57,205.31,205.57,1155.0,203.5013,203.759,203.5013,203.759,1155.0
2024-07-22 11:00:00,205.83,206.18,205.79,206.06,1106.0,204.0167,204.3636,203.9771,204.2447,1106.0
2024-07-22 11:05:00,206.19,206.19,205.83,205.86,2556.0,204.3736,204.3736,204.0167,204.0465,2556.0
2024-07-22 11:10:00,205.89,205.97,205.7,205.79,1100.0,204.0762,204.1555,203.8879,203.9771,1100.0
2024-07-22 11:15:00,205.8,205.81,205.39,205.39,3947.0,203.987,203.9969,203.5806,203.5806,3947.0
2024-07-22 11:20:00,205.35,205.39,205.25,205.25,918.0,203.541,203.5806,203.4418,203.4418,918.0
2024-07-22 11:25:00,205.37,205.38,205.2,205.23,1734.0,203.5608,203.5707,203.3923,203.422,1734.0
2024-07-22 11:30:00,205.13,205.42,205.13,205.42,1100.0,203.3229,203.6103,203.3229,203.6103,1100.0
2024-07-22 11:35:00,205.42,205.48,205.41,205.48,889.0,203.6103,203.6698,203.6004,203.6698,889.0
2024-07-22 11:40:00,205.42,205.42,204.98,205.24,2912.0,203.6103,203.6103,203.1742,203.4319,2912.0
2024-07-22 11:45:00,205.19,205.56,205.03,205.48,2619.0,203.3824,203.7491,203.2238,203.6698,2619.0
2024-07-22 11:50:00,205.53,205.68,205.46,205.46,2178.0,203.7194,203.8681,203.65,203.65,2178.0
2024-07-22 11:55:00,205.56,205.56,205.56,205.56,200.0,203.7491,203.7491,203.7491,203.7491,200.0
2024-07-22 12:00:00,205.49,205.54,205.13,205.13,1552.0,203.6797,203.7293,203.3229,203.3229,1552.0
2024-07-22 12:05:00,205.14,205.34,205.13,205.34,1687.0,203.3328,203.531,203.3229,203.531,1687.0
2024-07-22 12:10:00,205.45,205.47,205.27,205.27,1601.0,203.6401,203.6599,203.4617,203.4617,1601.0
2024-07-22 12:15:00,205.43,205.43,205.33,205.41,1393.0,203.6203,203.6203,203.5211,203.6004,1393.0
2024-07-22 12:20:00,205.41,205.57,205.17,205.17,4808.0,203.6004,203.759,203.3625,203.3625,4808.0
2024-07-22 12:25:00,205.25,205.34,205.25,205.33,533.0,203.4418,203.531,203.4418,203.5211,533.0
2024-07-22 12:30:00,205.23,205.28,204.98,205.06,1100.0,203.422,203.4716,203.1742,203.2535,1100.0
2024-07-22 12:35:00,204.92,205.27,204.92,205.09,3056.0,203.1147,203.4617,203.1147,203.2833,3056.0
2024-07-22 12:40:00,204.99,205.13,204.97,205.13,884.0,203.1841,203.3229,203.1643,203.3229,884.0
2024-07-22 12:45:00,204.99,205.07,204.88,205.06,1292.0,203.1841,203.2634,203.0751,203.2535,1292.0
2024-07-22 12:50:00,205.05,205.46,205.02,205.45,3218.0,203.2436,203.65,203.2139,203.6401,3218.0
2024-07-22 12:55:00,205.59,205.59,205.18,205.19,2931.0,203.7788,203.7788,203.3725,203.3824,2931.0
2024-07-22 13:00:00,205.36,205.65,205.36,205.65,1891.0,203.5509,203.8383,203.5509,203.8383,1891.0
2024-07-22 13:05:00,205.77,206.07,205.77,205.94,508.0,203.9573,204.2546,203.9573,204.1258,508.0
2024-07-22 13:10:00,205.76,205.82,205.64,205.82,1067.0,203.9473,204.0068,203.8284,204.0068,1067.0
2024-07-22 13:15:00,205.96,206.42,205.84,206.42,2525.0,204.1456,204.6015,204.0266,204.6015,2525.0
2024-07-22 13:20:00,206.18,206.36,206.16,206.16,756.0,204.3636,204.5421,204.3438,204.3438,756.0
2024-07-22 13:25:00,206.18,206.18,206.0,206.03,893.0,204.3636,204.3636,204.1852,204.215,893.0
2024-07-22 13:30:00,205.99,205.99,205.89,205.99,900.0,204.1753,204.1753,204.0762,204.1753,900.0
2024-07-22 13:35:00,205.99,205.99,205.81,205.91,780.0,204.1753,204.1753,203.9969,204.096,780.0
2024-07-22 13:40:00,205.98,206.04,205.76,205.78,2620.0,204.1654,204.2249,203.9473,203.9672,2620.0
2024-07-22 13:45:00,205.79,205.92,205.73,205.74,1924.0,203.9771,204.1059,203.9176,203.9275,1924.0
2024-07-22 13:50:00,205.66,205.66,205.51,205.63,1133.0,203.8482,203.8482,203.6996,203.8185,1133.0
2024-07-22 13:55:00,205.75,205.97,205.75,205.96,3134.0,203.9374,204.1555,203.9374,204.1456,3134.0
2024-07-22 14:00:00,206.0,206.29,205.97,205.97,2634.0,204.1852,204.4727,204.1555,204.1555,2634.0
2024-07-22 14:05:00,206.18,206.25,206.18,206.25,1418.0,204.3636,204.433,204.3636,204.433,1418.0
2024-07-22 14:10:00,206.16,206.21,206.1,206.17,1928.0,204.3438,204.3934,204.2844,204.3537,1928.0
2024-07-22 14:15:00,206.25,206.33,206.25,206.3,1679.0,204.433,204.5123,204.433,204.4826,1679.0
2024-07-22 14:20:00,206.29,206.29,206.21,206.26,1675.0,204.4727,204.4727,204.3934,204.4429,1675.0
2024-07-22 14:25:00,206.3,206.37,206.3,206.37,637.0,204.4826,204.552,204.4826,204.552,637.0
2024-07-22 14:30:00,206.29,206.44,206.29,206.37,1982.0,204.4727,204.6214,204.4727,204.552,1982.0
2024-07-22 14:35:00,206.3,206.48,206.3,206.35,2737.0,204.4826,204.661,204.4826,204.5322,2737.0
2024-07-22 14:40:00,206.45,207.12,206.45,207.12,5490.0,204.6313,205.2954,204.6313,205.2954,5490.0
2024-07-22 14:45:00,207.09,207.11,206.84,207.01,10754.0,205.2656,205.2855,205.0178,205.1863,10754.0
2024-07-22 14:50:00,207.0,207.44,207.0,207.38,8919.0,205.1764,205.6125,205.1764,205.5531,8919.0
2024-07-22 14:55:00,207.45,207.45,207.2,207.43,6310.0,205.6225,205.6225,205.3747,205.6026,6310.0
2024-07-22 15:00:00,207.43,207.58,207.21,207.51,4411.0,205.6026,205.7513,205.3846,205.6819,4411.0
2024-07-22 15:05:00,207.42,207.44,206.92,207.06,3394.0,205.5927,205.6125,205.0971,205.2359,3394.0
2024-07-22 15:10:00,206.96,207.02,206.86,207.02,3047.0,205.1368,205.1962,205.0377,205.1962,3047.0
2024-07-22 15:15:00,207.01,207.12,206.91,206.91,2398.0,205.1863,205.2954,205.0872,205.0872,2398.0
2024-07-22 15:20:00,206.99,206.99,206.81,206.85,7112.0,205.1665,205.1665,204.9881,205.0277,7112.0
2024-07-22 15:25:00,206.88,207.12,206.85,206.98,12768.0,205.0575,205.2954,205.0277,205.1566,12768.0
2024-07-22 15:30:00,207.03,207.18,206.8,206.86,18527.0,205.2062,205.3548,204.9782,205.0377,18527.0
2024-07-22 15:35:00,206.79,206.98,206.75,206.98,5630.0,204.9683,205.1566,204.9286,205.1566,5630.0
2024-07-22 15:40:00,206.98,207.04,206.76,206.76,8150.0,205.1566,205.2161,204.9385,204.9385,8150.0
2024-07-22 15:45:00,206.86,207.0,206.64,206.93,21031.0,205.0377,205.1764,204.8196,205.107,21031.0
2024-07-22 15:50:00,206.85,207.08,206.84,207.02,26670.0,205.0277,205.2557,205.0178,205.1962,26670.0
2024-07-22 15:55:00,207.01,207.43,206.97,207.18,57516.0,205.1863,205.6026,205.1467,205.3548,57516.0
2024-07-23 09:30:00,207.74,208.34,206.56,207.43,5785.0,205.9099,206.5046,204.7403,205.6026,5785.0
2024-07-23 09:35:00,207.44,207.5,207.43,207.49,300.0,205.6125,205.672,205.6026,205.6621,300.0
2024-07-23 09:40:00,207.47,207.96,207.47,207.63,1726.0,205.6423,206.128,205.6423,205.8009,1726.0
2024-07-23 09:45:00,207.73,208.5,207.08,207.3,4478.0,205.9,206.6632,205.2557,205.4738,4478.0
2024-07-23 09:50:00,206.95,206.99,206.39,206.42,1125.0,205.1269,205.1665,204.5718,204.6015,1125.0
2024-07-23 09:55:00,206.53,206.82,206.52,206.76,700.0,204.7106,204.998,204.7007,204.9385,700.0
2024-07-23 10:00:00,206.85,207.22,205.91,206.14,1957.0,205.0277,205.3945,204.096,204.324,1957.0
2024-07-23 10:05:00,206.33,206.38,206.12,206.25,900.0,204.5123,204.5619,204.3042,204.433,900.0
2024-07-23 10:10:00,206.38,206.66,206.32,206.44,2469.0,204.5619,204.8394,204.5024,204.6214,2469.0
2024-07-23 10:15:00,206.46,206.68,206.46,206.51,419.0,204.6412,204.8592,204.6412,204.6907,419.0
2024-07-23 10:20:00,206.46,206.8,206.4,206.66,1385.0,204.6412,204.9782,204.5817,204.8394,1385.0
2024-07-23 10:25:00,206.82,206.94,206.81,206.94,400.0,204.998,205.117,204.9881,205.117,400.0
2024-07-23 10:30:00,207.19,207.35,207.19,207.35,200.0,205.3647,205.5233,205.3647,205.5233,200.0
2024-07-23 10:35:00,207.38,207.64,207.31,207.31,928.0,205.5531,205.8108,205.4837,205.4837,928.0
2024-07-23 10:40:00,207.06,207.33,207.06,207.18,760.0,205.2359,205.5035,205.2359,205.3548,760.0
2024-07-23 10:45:00,207.18,207.18,206.9,206.91,1622.0,205.3548,205.3548,205.0773,205.0872,1622.0
2024-07-23 10:50:00,206.77,207.03,206.66,207.03,554.0,204.9485,205.2062,204.8394,205.2062,554.0
2024-07-23 10:55:00,207.04,207.55,206.94,207.36,2565.0,205.2161,205.7216,205.117,205.5333,2565.0
2024-07-23 11:00:00,207.49,207.56,207.37,207.41,1502.0,205.6621,205.7315,205.5432,205.5828,1502.0
2024-07-23 11:05:00,207.42,207.42,207.04,207.33,1112.0,205.5927,205.5927,205.2161,205.5035,1112.0
2024-07-23 11:10:00,207.43,207.64,207.43,207.64,1060.0,205.6026,205.8108,205.6026,205.8108,1060.0
2024-07-23 11:15:00,208.06,208.33,208.06,208.33,928.0,206.2271,206.4947,206.2271,206.4947,928.0
2024-07-23 11:20:00,208.24,208.55,208.24,208.47,747.0,206.4055,206.7128,206.4055,206.6335,747.0
2024-07-23 11:25:00,208.44,208.52,208.22,208.51,600.0,206.6037,206.683,206.3857,206.6731,600.0
2024-07-23 11:30:00,208.66,208.66,208.52,208.53,478.0,206.8218,206.8218,206.683,206.6929,478.0
2024-07-23 11:35:00,208.72,208.77,208.56,208.64,1230.0,206.8813,206.9308,206.7227,206.802,1230.0
2024-07-23 11:40:00,208.47,208.84,208.47,208.8,4149.0,206.6335,207.0002,206.6335,206.9606,4149.0
2024-07-23 11:45:00,208.8,208.8,208.79,208.8,100.0,206.9606,206.9606,206.9507,206.9606,100.0
2024-07-23 11:50:00,208.74,208.78,208.74,208.78,400.0,206.9011,206.9407,206.9011,206.9407,400.0
2024-07-23 11:55:00,208.98,209.17,208.91,208.97,3571.0,207.139,207.3273,207.0696,207.1291,3571.0
2024-07-23 12:00:00,209.05,209.05,209.05,209.05,100.0,207.2084,207.2084,207.2084,207.2084,100.0
2024-07-23 12:05:00,209.2,209.2,209.2,209.2,100.0,207.357,207.357,207.357,207.357,100.0
2024-07-23 12:10:00,209.06,209.28,209.06,209.28,300.0,207.2183,207.4363,207.2183,207.4363,300.0
2024-07-23 12:15:00,209.1,209.27,209.1,209.26,630.0,207.2579,207.4264,207.2579,207.4165,630.0
2024-07-23 12:20:00,208.97,208.98,208.43,208.5,1944.0,207.1291,207.139,206.5938,206.6632,1944.0
2024-07-23 12:25:00,208.72,208.72,208.6,208.68,300.0,206.8813,206.8813,206.7623,206.8416,300.0
2024-07-23 12:30:00,208.72,208.72,208.64,208.64,200.0,206.8813,206.8813,206.802,206.802,200.0
2024-07-23 12:35:00,208.63,208.67,208.63,208.67,200.0,206.7921,206.8317,206.7921,206.8317,200.0
2024-07-23 12:40:00,208.57,208.71,208.57,208.71,200.0,206.7326,206.8714,206.7326,206.8714,200.0
2024-07-23 12:45:00,208.72,208.75,208.62,208.75,684.0,206.8813,206.911,206.7822,206.911,684.0
2024-07-23 12:50:00,208.75,208.99,208.71,208.77,2161.0,206.911,207.1489,206.8714,206.9308,2161.0
2024-07-23 12:55:00,208.97,208.97,208.97,208.97,100.0,207.1291,207.1291,207.1291,207.1291,100.0
2024-07-23 13:00:00,208.93,208.93,208.92,208.93,100.0,207.0894,207.0894,207.0795,207.0894,100.0
2024-07-23 13:05:00,208.77,208.92,208.59,208.63,601.0,206.9308,207.0795,206.7524,206.7921,601.0
2024-07-23 13:10:00,208.48,208.64,208.47,208.5,500.0,206.6434,206.802,206.6335,206.6632,500.0
2024-07-23 13:15:00,208.64,208.64,208.6,208.64,305.0,206.802,206.802,206.7623,206.802,305.0
2024-07-23 13:20:00,208.64,208.64,208.26,208.26,1623.0,206.802,206.802,206.4253,206.4253,1623.0
2024-07-23 13:25:00,208.29,208.44,208.26,208.38,700.0,206.4551,206.6037,206.4253,206.5443,700.0
2024-07-23 13:30:00,208.42,208.47,208.15,208.15,500.0,206.5839,206.6335,206.3163,206.3163,500.0
2024-07-23 13:35:00,208.37,208.51,208.37,208.51,200.0,206.5344,206.6731,206.5344,206.6731,200.0
2024-07-23 13:40:00,208.64,208.64,208.53,208.53,300.0,206.802,206.802,206.6929,206.6929,300.0
2024-07-23 13:45:00,208.77,208.94,208.63,208.94,600.0,206.9308,207.0993,206.7921,207.0993,600.0
2024-07-23 13:50:00,208.88,208.88,208.87,208.88,200.0,207.0399,207.0399,207.0299,207.0399,200.0
2024-07-23 13:55:00,209.09,209.09,208.92,208.93,500.0,207.248,207.248,207.0795,207.0894,500.0
2024-07-23 14:00:00,208.99,208.99,208.98,208.99,100.0,207.1489,207.1489,207.139,207.1489,100.0
2024-07-23 14:05:00,208.85,208.97,208.8,208.88,1281.0,207.0101,207.1291,206.9606,207.0399,1281.0
2024-07-23 14:10:00,208.92,208.92,208.79,208.81,721.0,207.0795,207.0795,206.9507,206.9705,721.0
2024-07-23 14:15:00,208.9,208.93,208.76,208.86,1120.0,207.0597,207.0894,206.9209,207.02,1120.0
2024-07-23 14:20:00,208.92,209.35,208.9,209.18,2920.0,207.0795,207.5057,207.0597,207.3372,2920.0
2024-07-23 14:25:00,209.18,209.18,208.99,208.99,1000.0,207.3372,207.3372,207.1489,207.1489,1000.0
2024-07-23 14:30:00,209.28,209.34,209.18,209.34,2099.0,207.4363,207.4958,207.3372,207.4958,2099.0
2024-07-23 14:35:00,209.23,209.41,209.23,209.41,1850.0,207.3868,207.5652,207.3868,207.5652,1850.0
2024-07-23 14:40:00,209.3,209.43,209.19,209.43,3307.0,207.4562,207.585,207.3471,207.585,3307.0
2024-07-23 14:45:00,209.45,209.65,209.23,209.32,2121.0,207.6048,207.8031,207.3868,207.476,2121.0
2024-07-23 14:50:00,209.28,209.42,209.25,209.42,863.0,207.4363,207.5751,207.4066,207.5751,863.0
2024-07-23 14:55:00,209.31,209.32,209.06,209.23,3341.0,207.4661,207.476,207.2183,207.3868,3341.0
2024-07-23 15:00:00,209.28,209.3,209.06,209.11,1996.0,207.4363,207.4562,207.2183,207.2678,1996.0
2024-07-23 15:05:00,209.19,209.34,209.04,209.04,2009.0,207.3471,207.4958,207.1985,207.1985,2009.0
2024-07-23 15:10:00,209.18,209.18,208.95,209.09,1914.0,207.3372,207.3372,207.1092,207.248,1914.0
2024-07-23 15:15:00,208.96,209.04,208.95,208.98,514.0,207.1192,207.1985,207.1092,207.139,514.0
2024-07-23 15:20:00,209.1,209.12,209.04,209.08,1001.0,207.2579,207.2777,207.1985,207.2381,1001.0
2024-07-23 15:25:00,209.1,209.29,209.06,209.29,3636.0,207.2579,207.4462,207.2183,207.4462,3636.0
2024-07-23 15:30:00,209.17,209.29,208.99,209.14,1984.0,207.3273,207.4462,207.1489,207.2976,1984.0
2024-07-23 15:35:00,209.1,209.2,208.93,209.2,1920.0,207.2579,207.357,207.0894,207.357,1920.0
2024-07-23 15:40:00,209.15,209.16,208.91,209.03,2753.0,207.3075,207.3174,207.0696,207.1885,2753.0
2024-07-23 15:45:00,209.11,209.58,209.11,209.45,4470.0,207.2678,207.7337,207.2678,207.6048,4470.0
2024-07-23 15:50:00,209.42,209.8,209.4,209.47,8293.0,207.5751,207.9518,207.5553,207.6247,8293.0
2024-07-23 15:55:00,209.38,209.65,209.23,209.55,31123.0,207.5355,207.8031,207.3868,207.704,31123.0
2024-07-24 09:30:00,208.35,208.64,206.44,206.44,9003.0,206.5145,206.802,204.6214,204.6214,9003.0
2024-07-24 09:35:00,207.48,208.17,207.47,208.17,1100.0,205.6522,206.3361,205.6423,206.3361,1100.0
2024-07-24 09:40:00,208.58,209.0,208.2,208.8,460.0,206.7425,207.1588,206.3659,206.9606,460.0
2024-07-24 09:45:00,209.38,209.4,208.67,208.95,700.0,207.5355,207.5553,206.8317,207.1092,700.0
2024-07-24 09:50:00,208.94,208.94,207.99,207.99,1246.0,207.0993,207.0993,206.1577,206.1577,1246.0
2024-07-24 09:55:00,207.81,207.99,207.81,207.95,1500.0,205.9793,206.1577,205.9793,206.1181,1500.0
2024-07-24 10:00:00,207.6,208.81,207.6,208.39,3364.0,205.7711,206.9705,205.7711,206.5542,3364.0
2024-07-24 10:05:00,208.33,208.33,208.32,208.33,405.0,206.4947,206.4947,206.4848,206.4947,405.0
2024-07-24 10:10:00,208.59,208.79,208.59,208.71,500.0,206.7524,206.9507,206.7524,206.8714,500.0
2024-07-24 10:15:00,208.58,208.58,208.32,208.32,1121.0,206.7425,206.7425,206.4848,206.4848,1121.0
2024-07-24 10:20:00,208.77,208.81,208.62,208.78,1038.0,206.9308,206.9705,206.7822,206.9407,1038.0
2024-07-24 10:25:00,208.84,208.84,208.19,208.42,6271.0,207.0002,207.0002,206.3559,206.5839,6271.0
2024-07-24 10:30:00,208.4,208.96,208.35,208.5,2791.0,206.5641,207.1192,206.5145,206.6632,2791.0
2024-07-24 10:35:00,208.58,208.58,208.53,208.58,400.0,206.7425,206.7425,206.6929,206.7425,400.0
2024-07-24 10:40:00,208.84,209.21,208.7,209.08,1401.0,207.0002,207.367,206.8614,207.2381,1401.0
2024-07-24 10:45:00,209.26,209.6,209.08,209.59,1420.0,207.4165,207.7535,207.2381,207.7436,1420.0
2024-07-24 10:50:00,209.98,210.18,209.95,209.95,4898.0,208.1302,208.3284,208.1004,208.1004,4898.0
2024-07-24 10:55:00,210.44,210.76,210.44,210.7,1702.0,208.5861,208.9033,208.5861,208.8438,1702.0
2024-07-24 11:00:00,210.67,210.7,209.64,209.68,1827.0,208.8141,208.8438,207.7932,207.8328,1827.0
2024-07-24 11:05:00,209.26,209.45,209.0,209.09,2392.0,207.4165,207.6048,207.1588,207.248,2392.0
2024-07-24 11:10:00,209.03,209.07,208.89,208.92,800.0,207.1885,207.2282,207.0498,207.0795,800.0
2024-07-24 11:15:00,208.72,209.12,208.72,208.84,1254.0,206.8813,207.2777,206.8813,207.0002,1254.0
2024-07-24 11:20:00,208.72,208.72,208.21,208.53,4300.0,206.8813,206.8813,206.3758,206.6929,4300.0
2024-07-24 11:25:00,208.32,208.6,208.0,208.5,3046.0,206.4848,206.7623,206.1676,206.6632,3046.0
2024-07-24 11:30:00,208.33,208.56,208.33,208.56,4051.0,206.4947,206.7227,206.4947,206.7227,4051.0
2024-07-24 11:35:00,208.59,208.71,208.33,208.57,4979.0,206.7524,206.8714,206.4947,206.7326,4979.0
2024-07-24 11:40:00,208.49,208.72,208.49,208.6,927.0,206.6533,206.8813,206.6533,206.7623,927.0
2024-07-24 11:45:00,208.76,208.76,208.21,208.21,3457.0,206.9209,206.9209,206.3758,206.3758,3457.0
2024-07-24 11:50:00,208.33,208.59,208.33,208.37,1629.0,206.4947,206.7524,206.4947,206.5344,1629.0
2024-07-24 11:55:00,208.32,208.36,207.77,207.78,6567.0,206.4848,206.5244,205.9396,205.9496,6567.0
2024-07-24 12:00:00,207.74,207.83,207.59,207.61,3071.0,205.9099,205.9991,205.7612,205.781,3071.0
2024-07-24 12:05:00,207.63,207.83,206.7,207.07,17069.0,205.8009,205.9991,204.8791,205.2458,17069.0
2024-07-24 12:10:00,207.2,207.45,207.1,207.45,1213.0,205.3747,205.6225,205.2755,205.6225,1213.0
2024-07-24 12:15:00,207.56,207.95,207.56,207.95,1154.0,205.7315,206.1181,205.7315,206.1181,1154.0
2024-07-24 12:20:00,207.97,207.97,207.81,207.95,1064.0,206.1379,206.1379,205.9793,206.1181,1064.0
2024-07-24 12:25:00,207.97,208.02,207.72,207.97,2370.0,206.1379,206.1874,205.8901,206.1379,2370.0
2024-07-24 12:30:00,207.69,207.79,207.58,207.68,3033.0,205.8603,205.9595,205.7513,205.8504,3033.0
2024-07-24 12:35:00,207.79,208.0,207.77,208.0,802.0,205.9595,206.1676,205.9396,206.1676,802.0
2024-07-24 12:40:00,207.98,208.06,207.83,207.84,7485.0,206.1478,206.2271,205.9991,206.009,7485.0
2024-07-24 12:45:00,207.91,208.19,207.91,208.16,1376.0,206.0784,206.3559,206.0784,206.3262,1376.0
2024-07-24 12:50:00,208.02,208.07,207.6,207.67,2934.0,206.1874,206.237,205.7711,205.8405,2934.0
2024-07-24 12:55:00,207.87,208.0,207.69,207.85,2528.0,206.0388,206.1676,205.8603,206.0189,2528.0
2024-07-24 13:00:00,208.03,208.03,207.91,208.01,1059.0,206.1973,206.1973,206.0784,206.1775,1059.0
2024-07-24 13:05:00,207.98,208.16,207.89,208.08,3700.0,206.1478,206.3262,206.0586,206.2469,3700.0
2024-07-24 13:10:00,208.11,208.31,208.11,208.23,2007.0,206.2766,206.4749,206.2766,206.3956,2007.0
2024-07-24 13:15:00,208.31,208.45,208.18,208.29,2110.0,206.4749,206.6136,206.346,206.4551,2110.0
2024-07-24 13:20:00,208.17,208.17,207.8,207.93,2751.0,206.3361,206.3361,205.9694,206.0982,2751.0
2024-07-24 13:25:00,207.92,207.94,207.74,207.88,810.0,206.0883,206.1081,205.9099,206.0487,810.0
2024-07-24 13:30:00,207.71,208.12,207.71,208.06,3374.0,205.8802,206.2866,205.8802,206.2271,3374.0
2024-07-24 13:35:00,208.06,208.24,208.03,208.22,1120.0,206.2271,206.4055,206.1973,206.3857,1120.0
2024-07-24 13:40:00,208.15,208.15,208.02,208.08,1276.0,206.3163,206.3163,206.1874,206.2469,1276.0
2024-07-24 13:45:00,208.04,208.12,207.94,207.99,1502.0,206.2073,206.2866,206.1081,206.1577,1502.0
2024-07-24 13:50:00,207.89,208.3,207.89,208.3,2950.0,206.0586,206.465,206.0586,206.465,2950.0
2024-07-24 13:55:00,208.17,208.2,207.9,207.9,2867.0,206.3361,206.3659,206.0685,206.0685,2867.0
2024-07-24 14:00:00,207.98,208.21,207.89,207.89,3422.0,206.1478,206.3758,206.0586,206.0586,3422.0
2024-07-24 14:05:00,207.71,207.76,207.61,207.68,1594.0,205.8802,205.9297,205.781,205.8504,1594.0
2024-07-24 14:10:00,207.61,207.83,207.61,207.83,435.0,205.781,205.9991,205.781,205.9991,435.0
2024-07-24 14:15:00,207.84,208.01,207.79,207.79,1155.0,206.009,206.1775,205.9595,205.9595,1155.0
2024-07-24 14:20:00,207.79,207.87,207.76,207.87,803.0,205.9595,206.0388,205.9297,206.0388,803.0
2024-07-24 14:25:00,207.82,207.86,207.6,207.6,1400.0,205.9892,206.0288,205.7711,205.7711,1400.0
2024-07-24 14:30:00,207.73,207.96,207.66,207.84,1455.0,205.9,206.128,205.8306,206.009,1455.0
2024-07-24 14:35:00,207.75,207.93,207.71,207.71,1505.0,205.9198,206.0982,205.8802,205.8802,1505.0
2024-07-24 14:40:00,207.63,207.66,207.29,207.35,1300.0,205.8009,205.8306,205.4639,205.5233,1300.0
2024-07-24 14:45:00,207.44,207.44,207.03,207.39,8819.0,205.6125,205.6125,205.2062,205.563,8819.0
2024-07-24 14:50:00,207.17,207.3,206.95,207.13,1700.0,205.3449,205.4738,205.1269,205.3053,1700.0
2024-07-24 14:55:00,207.34,207.42,207.07,207.17,4000.0,205.5134,205.5927,205.2458,205.3449,4000.0
2024-07-24 15:00:00,206.92,207.19,206.7,207.0,2074.0,205.0971,205.3647,204.8791,205.1764,2074.0
2024-07-24 15:05:00,206.96,207.24,206.83,207.17,8700.0,205.1368,205.4143,205.0079,205.3449,8700.0
2024-07-24 15:10:00,207.28,207.35,206.84,206.97,2260.0,205.454,205.5233,205.0178,205.1467,2260.0
2024-07-24 15:15:00,206.86,207.01,206.67,206.67,900.0,205.0377,205.1863,204.8493,204.8493,900.0
2024-07-24 15:20:00,206.78,206.89,206.65,206.65,1520.0,204.9584,205.0674,204.8295,204.8295,1520.0
2024-07-24 15:25:00,206.62,206.8,206.5,206.64,2545.0,204.7998,204.9782,204.6808,204.8196,2545.0
2024-07-24 15:30:00,206.78,207.19,206.62,207.19,2208.0,204.9584,205.3647,204.7998,205.3647,2208.0
2024-07-24 15:35:00,207.11,207.22,206.9,207.02,2209.0,205.2855,205.3945,205.0773,205.1962,2209.0
2024-07-24 15:40:00,206.9,207.07,206.82,206.88,2701.0,205.0773,205.2458,204.998,205.0575,2701.0
2024-07-24 15:45:00,206.9,206.93,206.64,206.87,7856.0,205.0773,205.107,204.8196,205.0476,7856.0
2024-07-24 15:50:00,207.03,207.13,206.63,206.63,7843.0,205.2062,205.3053,204.8097,204.8097,7843.0
2024-07-24 15:55:00,206.74,206.78,206.12,206.26,41914.0,204.9187,204.9584,204.3042,204.4429,41914.0
2024-07-25 09:30:00,204.85,206.79,203.86,203.86,5990.0,203.0454,204.9683,202.0641,202.0641,5990.0
2024-07-25 09:35:00,206.69,207.32,206.12,207.03,800.0,204.8692,205.4936,204.3042,205.2062,800.0
2024-07-25 09:40:00,207.36,207.68,206.66,207.06,7241.0,205.5333,205.8504,204.8394,205.2359,7241.0
2024-07-25 09:45:00,207.23,208.77,207.22,208.77,1653.0,205.4044,206.9308,205.3945,206.9308,1653.0
2024-07-25 09:50:00,208.42,209.3,208.37,209.23,4641.0,206.5839,207.4562,206.5344,207.3868,4641.0
2024-07-25 09:55:00,209.49,209.72,209.3,209.36,6153.0,207.6445,207.8725,207.4562,207.5156,6153.0
2024-07-25 10:00:00,209.23,209.33,208.64,208.89,3772.0,207.3868,207.4859,206.802,207.0498,3772.0
2024-07-25 10:05:00,208.69,208.97,208.57,208.95,1827.0,206.8515,207.1291,206.7326,207.1092,1827.0
2024-07-25 10:10:00,208.68,209.61,208.67,209.16,4619.0,206.8416,207.7634,206.8317,207.3174,4619.0
2024-07-25 10:15:00,209.1,209.38,208.87,209.31,2891.0,207.2579,207.5355,207.0299,207.4661,2891.0
2024-07-25 10:20:00,209.23,209.37,208.76,209.25,3126.0,207.3868,207.5255,206.9209,207.4066,3126.0
2024-07-25 10:25:00,209.12,209.39,208.93,209.06,2451.0,207.2777,207.5454,207.0894,207.2183,2451.0
2024-07-25 10:30:00,209.25,209.26,208.62,209.14,8410.0,207.4066,207.4165,206.7822,207.2976,8410.0
2024-07-25 10:35:00,209.05,209.5,208.96,208.98,3543.0,207.2084,207.6544,207.1192,207.139,3543.0
2024-07-25 10:40:00,208.88,209.34,208.77,209.29,601.0,207.0399,207.4958,206.9308,207.4462,601.0
2024-07-25 10:45:00,209.14,209.14,208.69,208.9,1515.0,207.2976,207.2976,206.8515,207.0597,1515.0
2024-07-25 10:50:00,208.91,208.91,208.63,208.83,1313.0,207.0696,207.0696,206.7921,206.9903,1313.0
2024-07-25 10:55:00,208.9,209.6,208.9,209.56,3392.0,207.0597,207.7535,207.0597,207.7139,3392.0
2024-07-25 11:00:00,209.71,210.3,209.47,210.3,7085.0,207.8625,208.4474,207.6247,208.4474,7085.0
2024-07-25 11:05:00,210.33,210.64,210.03,210.45,3127.0,208.4771,208.7844,208.1797,208.596,3127.0
2024-07-25 11:10:00,210.45,210.65,210.24,210.55,7166.0,208.596,208.7943,208.3879,208.6951,7166.0
2024-07-25 11:15:00,210.77,211.11,210.67,210.84,2440.0,208.9132,209.2502,208.8141,208.9826,2440.0
2024-07-25 11:20:00,210.88,211.14,210.74,211.05,1743.0,209.0222,209.28,208.8835,209.1907,1743.0
2024-07-25 11:25:00,210.93,211.09,210.82,210.94,2778.0,209.0718,209.2304,208.9628,209.0817,2778.0
2024-07-25 11:30:00,211.02,211.33,210.86,211.27,3138.0,209.161,209.4683,209.0024,209.4088,3138.0
2024-07-25 11:35:00,211.2,211.32,211.06,211.27,3213.0,209.3394,209.4584,209.2007,209.4088,3213.0
2024-07-25 11:40:00,211.24,211.27,210.79,211.0,3110.0,209.3791,209.4088,208.933,209.1412,3110.0
2024-07-25 11:45:00,211.08,211.49,210.76,210.79,7332.0,209.2205,209.6269,208.9033,208.933,7332.0
2024-07-25 11:50:00,210.73,210.97,210.53,210.64,3346.0,208.8736,209.1114,208.6753,208.7844,3346.0
2024-07-25 11:55:00,210.58,210.97,210.57,210.84,2239.0,208.7249,209.1114,208.715,208.9826,2239.0
2024-07-25 12:00:00,210.75,211.12,210.71,211.1,2186.0,208.8934,209.2601,208.8537,209.2403,2186.0
2024-07-25 12:05:00,210.97,211.24,210.9,211.24,2904.0,209.1114,209.3791,209.0421,209.3791,2904.0
2024-07-25 12:10:00,211.21,211.48,211.18,211.31,2500.0,209.3493,209.617,209.3196,209.4485,2500.0
2024-07-25 12:15:00,211.45,211.53,211.34,211.42,400.0,209.5872,209.6665,209.4782,209.5575,400.0
2024-07-25 12:20:00,211.46,212.69,211.46,212.55,17999.0,209.5971,210.8163,209.5971,210.6775,17999.0
2024-07-25 12:25:00,212.5,212.5,212.19,212.34,2500.0,210.628,210.628,210.3207,210.4694,2500.0
2024-07-25 12:30:00,212.26,212.37,211.55,211.69,1572.0,210.3901,210.4991,209.6863,209.8251,1572.0
2024-07-25 12:35:00,211.84,212.03,211.78,211.86,1500.0,209.9738,210.1621,209.9143,209.9936,1500.0
2024-07-25 12:40:00,211.93,212.5,211.93,212.24,2281.0,210.063,210.628,210.063,210.3703,2281.0
2024-07-25 12:45:00,212.24,212.24,211.86,211.98,1614.0,210.3703,210.3703,209.9936,210.1126,1614.0
2024-07-25 12:50:00,212.1,212.14,211.84,211.84,805.0,210.2315,210.2711,209.9738,209.9738,805.0
2024-07-25 12:55:00,212.03,212.27,212.01,212.01,1802.0,210.1621,210.4,210.1423,210.1423,1802.0
2024-07-25 13:00:00,212.06,212.5,212.06,212.43,3711.0,210.1918,210.628,210.1918,210.5586,3711.0
2024-07-25 13:05:00,212.39,212.78,212.38,212.78,1685.0,210.5189,210.9055,210.509,210.9055,1685.0
2024-07-25 13:10:00,212.67,212.68,212.28,212.42,8787.0,210.7965,210.8064,210.4099,210.5487,8787.0
2024-07-25 13:15:00,212.4,212.48,212.27,212.42,4292.0,210.5289,210.6081,210.4,210.5487,4292.0
2024-07-25 13:20:00,212.3,212.64,212.2,212.2,12350.0,210.4297,210.7667,210.3306,210.3306,12350.0
2024-07-25 13:25:00,212.28,212.7,212.07,212.07,7273.0,210.4099,210.8262,210.2018,210.2018,7273.0
2024-07-25 13:30:00,211.98,212.05,211.67,211.89,2862.0,210.1126,210.1819,209.8053,210.0233,2862.0
2024-07-25 13:35:00,211.92,212.17,211.92,212.17,900.0,210.0531,210.3009,210.0531,210.3009,900.0
2024-07-25 13:40:00,212.07,212.17,211.69,211.99,4501.0,210.2018,210.3009,209.8251,210.1225,4501.0
2024-07-25 13:45:00,212.01,212.01,211.19,211.35,7360.0,210.1423,210.1423,209.3295,209.4881,7360.0
2024-07-25 13:50:00,211.4,211.56,211.15,211.32,2995.0,209.5377,209.6963,209.2899,209.4584,2995.0
2024-07-25 13:55:00,211.31,211.5,211.3,211.5,400.0,209.4485,209.6368,209.4385,209.6368,400.0
2024-07-25 14:00:00,211.49,211.49,211.27,211.43,2610.0,209.6269,209.6269,209.4088,209.5674,2610.0
2024-07-25 14:05:00,211.4,211.55,211.37,211.55,1000.0,209.5377,209.6863,209.5079,209.6863,1000.0
2024-07-25 14:10:00,211.52,211.52,211.3,211.31,3321.0,209.6566,209.6566,209.4385,209.4485,3321.0
2024-07-25 14:15:00,211.17,211.44,210.98,210.98,4884.0,209.3097,209.5773,209.1214,209.1214,4884.0
2024-07-25 14:20:00,210.97,211.08,210.8,211.08,1175.0,209.1114,209.2205,208.9429,209.2205,1175.0
2024-07-25 14:25:00,211.08,211.13,210.42,210.43,3546.0,209.2205,209.27,208.5663,208.5762,3546.0
2024-07-25 14:30:00,210.43,210.67,210.42,210.59,2376.0,208.5762,208.8141,208.5663,208.7348,2376.0
2024-07-25 14:35:00,210.6,210.63,210.31,210.4,5136.0,208.7447,208.7744,208.4573,208.5465,5136.0
2024-07-25 14:40:00,210.45,210.71,210.39,210.5,13033.0,208.596,208.8537,208.5366,208.6456,13033.0
2024-07-25 14:45:00,210.41,210.5,209.46,209.54,6978.0,208.5564,208.6456,207.6148,207.694,6978.0
2024-07-25 14:50:00,209.53,209.54,209.04,209.04,2863.0,207.6841,207.694,207.1985,207.1985,2863.0
2024-07-25 14:55:00,209.0,209.27,208.82,209.13,4522.0,207.1588,207.4264,206.9804,207.2877,4522.0
2024-07-25 15:00:00,209.03,209.17,208.98,209.12,1500.0,207.1885,207.3273,207.139,207.2777,1500.0
2024-07-25 15:05:00,209.09,209.31,208.59,208.59,10900.0,207.248,207.4661,206.7524,206.7524,10900.0
2024-07-25 15:10:00,208.83,209.09,208.62,208.99,4299.0,206.9903,207.248,206.7822,207.1489,4299.0
2024-07-25 15:15:00,209.0,209.24,208.96,209.05,2880.0,207.1588,207.3967,207.1192,207.2084,2880.0
2024-07-25 15:20:00,209.09,209.66,208.76,209.66,5275.0,207.248,207.813,206.9209,207.813,5275.0
2024-07-25 15:25:00,209.48,209.8,209.41,209.78,6396.0,207.6346,207.9518,207.5652,207.9319,6396.0
2024-07-25 15:30:00,209.78,210.04,209.43,209.43,15136.0,207.9319,208.1896,207.585,207.585,15136.0
2024-07-25 15:35:00,209.49,209.5,208.86,209.05,14489.0,207.6445,207.6544,207.02,207.2084,14489.0
2024-07-25 15:40:00,209.14,209.58,209.07,209.58,12608.0,207.2976,207.7337,207.2282,207.7337,12608.0
2024-07-25 15:45:00,209.59,209.64,209.1,209.63,13264.0,207.7436,207.7932,207.2579,207.7833,13264.0
2024-07-25 15:50:00,209.71,209.71,208.83,208.92,23583.0,207.8625,207.8625,206.9903,207.0795,23583.0
2024-07-25 15:55:00,208.86,209.35,208.33,208.35,77455.0,207.02,207.5057,206.4947,206.5145,77455.0
2024-07-26 09:30:00,207.04,207.04,203.07,204.94,22916.0,205.2161,205.2161,201.281,203.1346,22916.0
2024-07-26 09:35:00,205.01,205.95,204.63,205.42,10918.0,203.204,204.1357,202.8273,203.6103,10918.0
2024-07-26 09:40:00,205.42,205.42,203.12,203.64,19702.0,203.6103,203.6103,201.3306,201.846,19702.0
2024-07-26 09:45:00,203.62,203.9,201.29,201.69,41295.0,201.8262,202.1037,199.5167,199.9132,41295.0
2024-07-26 09:50:00,201.95,201.96,199.44,199.61,36682.0,200.1709,200.1808,197.683,197.8515,36682.0
2024-07-26 09:55:00,199.63,199.63,197.4,198.6,31649.0,197.8714,197.8714,195.661,196.8504,31649.0
2024-07-26 10:00:00,198.47,200.44,198.42,199.54,21085.0,196.7216,198.6742,196.672,197.7821,21085.0
2024-07-26 10:05:00,199.71,200.39,199.24,200.12,41749.0,197.9506,198.6247,197.4848,198.357,41749.0
2024-07-26 10:10:00,200.1,200.96,199.7,200.76,28169.0,198.3372,199.1896,197.9407,198.9914,28169.0
2024-07-26 10:15:00,200.95,202.22,200.43,200.52,27721.0,199.1797,200.4385,198.6643,198.7535,27721.0
2024-07-26 10:20:00,200.56,201.18,200.44,201.17,13050.0,198.7932,199.4077,198.6742,199.3978,13050.0
2024-07-26 10:25:00,201.08,201.8,200.57,201.62,9384.0,199.3086,200.0222,198.8031,199.8438,9384.0
2024-07-26 10:30:00,201.62,201.62,201.0,201.57,11315.0,199.8438,199.8438,199.2293,199.7943,11315.0
2024-07-26 10:35:00,201.62,201.78,200.93,201.78,10007.0,199.8438,200.0024,199.1599,200.0024,10007.0
2024-07-26 10:40:00,201.73,201.95,201.26,201.59,3800.0,199.9529,200.1709,199.487,199.8141,3800.0
2024-07-26 10:45:00,201.59,202.22,201.39,201.45,8193.0,199.8141,200.4385,199.6158,199.6753,8193.0
2024-07-26 10:50:00,201.22,201.29,200.61,200.95,5767.0,199.4473,199.5167,198.8427,199.1797,5767.0
2024-07-26 10:55:00,200.54,201.14,200.38,201.07,10361.0,198.7733,199.368,198.6147,199.2987,10361.0
2024-07-26 11:00:00,201.11,201.11,200.38,200.73,8399.0,199.3383,199.3383,198.6147,198.9617,8399.0
2024-07-26 11:05:00,200.72,201.12,200.48,200.79,3678.0,198.9517,199.3482,198.7139,199.0211,3678.0
2024-07-26 11:10:00,200.59,200.84,200.32,200.72,9982.0,198.8229,199.0707,198.5553,198.9517,9982.0
2024-07-26 11:15:00,200.67,200.76,199.66,200.03,18691.0,198.9022,198.9914,197.9011,198.2678,18691.0
2024-07-26 11:20:00,200.19,200.71,199.62,200.53,13766.0,198.4264,198.9418,197.8614,198.7634,13766.0
2024-07-26 11:25:00,200.53,200.6,199.92,200.39,30260.0,198.7634,198.8328,198.1588,198.6247,30260.0
2024-07-26 11:30:00,200.35,200.35,199.32,199.75,7641.0,198.585,198.585,197.5641,197.9903,7641.0
2024-07-26 11:35:00,199.57,199.74,198.82,199.05,3015.0,197.8119,197.9804,197.0685,197.2965,3015.0
2024-07-26 11:40:00,198.95,199.17,198.25,198.25,7185.0,197.1973,197.4154,196.5035,196.5035,7185.0
2024-07-26 11:45:00,198.21,198.87,198.21,198.77,10609.0,196.4639,197.118,196.4639,197.0189,10609.0
2024-07-26 11:50:00,198.79,199.16,198.64,199.11,8125.0,197.0388,197.4055,196.8901,197.3559,8125.0
2024-07-26 11:55:00,198.89,199.3,198.82,199.0,12086.0,197.1379,197.5443,197.0685,197.2469,12086.0
2024-07-26 12:00:00,199.01,199.28,198.4,199.2,21969.0,197.2568,197.5244,196.6522,197.4451,21969.0
2024-07-26 12:05:00,199.39,199.86,199.29,199.5,9764.0,197.6335,198.0993,197.5343,197.7425,9764.0
2024-07-26 12:10:00,199.52,199.52,199.16,199.21,6925.0,197.7623,197.7623,197.4055,197.4551,6925.0
2024-07-26 12:15:00,199.23,199.47,198.98,199.09,9757.0,197.4749,197.7128,197.2271,197.3361,9757.0
2024-07-26 12:20:00,199.03,199.2,198.6,198.74,7976.0,197.2766,197.4451,196.8504,196.9892,7976.0
2024-07-26 12:25:00,198.59,198.87,198.41,198.81,7741.0,196.8405,197.118,196.6621,197.0586,7741.0
2024-07-26 12:30:00,198.83,199.16,198.65,198.66,7611.0,197.0784,197.4055,196.9,196.9099,7611.0
2024-07-26 12:35:00,198.79,198.8,197.99,198.03,4787.0,197.0388,197.0487,196.2458,196.2854,4787.0
2024-07-26 12:40:00,198.08,198.55,198.0,198.34,4822.0,196.335,196.8009,196.2557,196.5927,4822.0
2024-07-26 12:45:00,198.26,198.74,198.05,198.21,7040.0,196.5134,196.9892,196.3053,196.4639,7040.0
2024-07-26 12:50:00,198.24,198.99,198.09,198.89,5036.0,196.4936,197.237,196.3449,197.1379,5036.0
2024-07-26 12:55:00,198.85,198.86,198.46,198.76,3143.0,197.0982,197.1081,196.7117,197.009,3143.0
2024-07-26 13:00:00,198.87,198.87,198.13,198.6,9797.0,197.118,197.118,196.3846,196.8504,9797.0
2024-07-26 13:05:00,198.48,198.49,197.19,198.06,21386.0,196.7315,196.7414,195.4528,196.3152,21386.0
2024-07-26 13:10:00,198.0,198.07,197.21,197.36,4096.0,196.2557,196.3251,195.4727,195.6213,4096.0
2024-07-26 13:15:00,197.26,197.37,196.72,197.27,11700.0,195.5222,195.6313,194.987,195.5321,11700.0
2024-07-26 13:20:00,197.41,197.44,197.17,197.18,4667.0,195.6709,195.7006,195.433,195.4429,4667.0
2024-07-26 13:25:00,197.34,197.56,196.93,197.53,8685.0,195.6015,195.8196,195.1951,195.7899,8685.0
2024-07-26 13:30:00,197.68,197.95,196.89,197.1,7201.0,195.9385,196.2062,195.1555,195.3636,7201.0
2024-07-26 13:35:00,196.92,197.11,196.46,196.75,10468.0,195.1852,195.3736,194.7293,195.0167,10468.0
2024-07-26 13:40:00,196.6,197.24,196.43,197.24,9769.0,194.868,195.5024,194.6995,195.5024,9769.0
2024-07-26 13:45:00,197.09,197.45,197.08,197.19,3491.0,195.3537,195.7106,195.3438,195.4528,3491.0
2024-07-26 13:50:00,197.07,197.21,196.5,197.21,16183.0,195.3339,195.4727,194.7689,195.4727,16183.0
2024-07-26 13:55:00,197.13,197.16,196.8,197.08,7281.0,195.3934,195.4231,195.0663,195.3438,7281.0
2024-07-26 14:00:00,197.16,197.47,197.02,197.02,3983.0,195.4231,195.7304,195.2843,195.2843,3983.0
2024-07-26 14:05:00,197.12,197.5,196.73,197.45,9726.0,195.3835,195.7601,194.9969,195.7106,9726.0
2024-07-26 14:10:00,197.46,198.0,197.41,197.82,10202.0,195.7205,196.2557,195.6709,196.0773,10202.0
2024-07-26 14:15:00,197.8,197.97,197.56,197.65,15108.0,196.0575,196.226,195.8196,195.9088,15108.0
2024-07-26 14:20:00,197.65,197.86,197.49,197.76,12185.0,195.9088,196.1169,195.7502,196.0178,12185.0
2024-07-26 14:25:00,197.68,198.13,197.57,197.75,13709.0,195.9385,196.3846,195.8295,196.0079,13709.0
2024-07-26 14:30:00,197.84,197.97,197.62,197.77,24851.0,196.0971,196.226,195.8791,196.0277,24851.0
2024-07-26 14:35:00,197.95,198.03,197.62,198.0,12350.0,196.2062,196.2854,195.8791,196.2557,12350.0
2024-07-26 14:40:00,198.08,198.34,197.61,198.31,18080.0,196.335,196.5927,195.8691,196.563,18080.0
2024-07-26 14:45:00,198.28,198.34,197.91,197.98,1208.0,196.5332,196.5927,196.1665,196.2359,1208.0
2024-07-26 14:50:00,197.93,198.2,197.84,197.84,7352.0,196.1863,196.4539,196.0971,196.0971,7352.0
2024-07-26 14:55:00,197.8,198.16,197.8,198.05,7424.0,196.0575,196.4143,196.0575,196.3053,7424.0
2024-07-26 15:00:00,197.9,198.02,197.73,197.76,6730.0,196.1566,196.2755,195.9881,196.0178,6730.0
2024-07-26 15:05:00,197.63,197.63,197.29,197.33,7875.0,195.889,195.889,195.552,195.5916,7875.0
2024-07-26 15:10:00,197.45,197.73,197.4,197.52,8598.0,195.7106,195.9881,195.661,195.7799,8598.0
2024-07-26 15:15:00,197.47,197.53,197.23,197.33,8853.0,195.7304,195.7899,195.4925,195.5916,8853.0
2024-07-26 15:20:00,197.34,197.63,197.01,197.63,11934.0,195.6015,195.889,195.2744,195.889,11934.0
2024-07-26 15:25:00,197.65,198.23,197.63,198.15,6497.0,195.9088,196.4837,195.889,196.4044,6497.0
2024-07-26 15:30:00,198.06,198.22,197.74,197.94,24687.0,196.3152,196.4738,195.998,196.1962,24687.0
2024-07-26 15:35:00,197.79,198.01,197.74,197.9,9722.0,196.0476,196.2656,195.998,196.1566,9722.0
2024-07-26 15:40:00,197.78,198.69,197.78,198.41,17414.0,196.0376,196.9396,196.0376,196.6621,17414.0
2024-07-26 15:45:00,198.42,198.48,197.74,197.75,18578.0,196.672,196.7315,195.998,196.0079,18578.0
2024-07-26 15:50:00,197.92,198.0,196.87,196.87,39208.0,196.1764,196.2557,195.1357,195.1357,39208.0
2024-07-26 15:55:00,196.94,197.22,196.8,197.09,109479.0,195.205,195.4826,195.0663,195.3537,109479.0
2024-07-29 09:30:00,200.12,201.97,200.02,200.34,23884.0,198.357,200.1907,198.2579,198.5751,23884.0
2024-07-29 09:35:00,199.9,200.6,198.6,199.85,9694.0,198.139,198.8328,196.8504,198.0894,9694.0
2024-07-29 09:40:00,199.59,201.59,199.58,201.23,3735.0,197.8317,199.8141,197.8218,199.4573,3735.0
2024-07-29 09:45:00,201.3,201.62,200.47,201.45,10767.0,199.5266,199.8438,198.704,199.6753,10767.0
2024-07-29 09:50:00,201.51,202.63,201.5,202.53,6522.0,199.7348,200.8449,199.7249,200.7458,6522.0
2024-07-29 09:55:00,202.31,203.16,202.31,203.15,3925.0,200.5277,201.3703,200.5277,201.3603,3925.0
2024-07-29 10:00:00,203.16,204.24,202.8,204.14,7789.0,201.3703,202.4407,201.0134,202.3416,7789.0
2024-07-29 10:05:00,204.23,204.75,203.83,204.14,9384.0,202.4308,202.9462,202.0344,202.3416,9384.0
2024-07-29 10:10:00,204.25,204.47,203.62,204.17,5416.0,202.4507,202.6687,201.8262,202.3714,5416.0
2024-07-29 10:15:00,204.33,205.2,204.14,204.79,7850.0,202.5299,203.3923,202.3416,202.9859,7850.0
2024-07-29 10:20:00,204.64,204.69,204.28,204.46,2803.0,202.8372,202.8868,202.4804,202.6588,2803.0
2024-07-29 10:25:00,204.19,204.3,203.67,203.7,3736.0,202.3912,202.5002,201.8758,201.9055,3736.0
2024-07-29 10:30:00,203.55,203.61,203.19,203.43,4403.0,201.7568,201.8163,201.4,201.6379,4403.0
2024-07-29 10:35:00,203.3,203.79,203.24,203.79,3975.0,201.509,201.9947,201.4495,201.9947,3975.0
2024-07-29 10:40:00,204.09,204.68,203.49,204.3,10142.0,202.2921,202.8769,201.6973,202.5002,10142.0
2024-07-29 10:45:00,204.3,204.3,203.62,203.62,6379.0,202.5002,202.5002,201.8262,201.8262,6379.0
2024-07-29 10:50:00,203.41,204.22,203.41,203.96,4045.0,201.6181,202.4209,201.6181,202.1632,4045.0
2024-07-29 10:55:00,204.0,204.25,204.0,204.19,6128.0,202.2029,202.4507,202.2029,202.3912,6128.0
2024-07-29 11:00:00,204.03,204.1,203.84,204.03,3511.0,202.2326,202.302,202.0443,202.2326,3511.0
2024-07-29 11:05:00,204.03,204.13,203.95,204.06,1800.0,202.2326,202.3317,202.1533,202.2623,1800.0
2024-07-29 11:10:00,204.06,204.44,203.82,204.24,9374.0,202.2623,202.639,202.0244,202.4407,9374.0
2024-07-29 11:15:00,204.33,204.42,204.26,204.26,1572.0,202.5299,202.6192,202.4606,202.4606,1572.0
2024-07-29 11:20:00,204.38,204.73,204.38,204.7,3261.0,202.5795,202.9264,202.5795,202.8967,3261.0
2024-07-29 11:25:00,204.57,204.73,204.32,204.52,5871.0,202.7678,202.9264,202.52,202.7183,5871.0
2024-07-29 11:30:00,204.52,205.41,204.51,205.41,7950.0,202.7183,203.6004,202.7084,203.6004,7950.0
2024-07-29 11:35:00,205.4,205.58,205.07,205.37,5016.0,203.5905,203.7689,203.2634,203.5608,5016.0
2024-07-29 11:40:00,205.36,205.98,205.35,205.69,5207.0,203.5509,204.1654,203.541,203.878,5207.0
2024-07-29 11:45:00,205.7,205.92,205.59,205.9,3822.0,203.8879,204.1059,203.7788,204.0861,3822.0
2024-07-29 11:50:00,205.92,206.11,205.92,205.97,2200.0,204.1059,204.2943,204.1059,204.1555,2200.0
2024-07-29 11:55:00,205.97,206.32,205.77,206.25,11503.0,204.1555,204.5024,203.9573,204.433,11503.0
2024-07-29 12:00:00,206.4,206.88,206.4,206.88,2910.0,204.5817,205.0575,204.5817,205.0575,2910.0
2024-07-29 12:05:00,206.86,206.88,206.62,206.84,3871.0,205.0377,205.0575,204.7998,205.0178,3871.0
2024-07-29 12:10:00,206.93,207.22,206.73,207.22,3877.0,205.107,205.3945,204.9088,205.3945,3877.0
2024-07-29 12:15:00,207.22,207.22,206.94,207.05,4714.0,205.3945,205.3945,205.117,205.226,4714.0
2024-07-29 12:20:00,206.92,206.92,206.53,206.63,3880.0,205.0971,205.0971,204.7106,204.8097,3880.0
2024-07-29 12:25:00,206.59,206.88,206.5,206.88,4107.0,204.77,205.0575,204.6808,205.0575,4107.0
2024-07-29 12:30:00,206.97,207.48,206.88,207.34,18407.0,205.1467,205.6522,205.0575,205.5134,18407.0
2024-07-29 12:35:00,207.35,207.65,207.03,207.03,7813.0,205.5233,205.8207,205.2062,205.2062,7813.0
2024-07-29 12:40:00,207.17,207.27,206.92,206.98,2424.0,205.3449,205.444,205.0971,205.1566,2424.0
2024-07-29 12:45:00,207.05,207.74,207.05,207.58,6528.0,205.226,205.9099,205.226,205.7513,6528.0
2024-07-29 12:50:00,207.57,207.61,207.05,207.25,3962.0,205.7414,205.781,205.226,205.4242,3962.0
2024-07-29 12:55:00,207.12,207.21,206.9,206.9,2571.0,205.2954,205.3846,205.0773,205.0773,2571.0
2024-07-29 13:00:00,206.9,207.01,206.73,206.73,2225.0,205.0773,205.1863,204.9088,204.9088,2225.0
2024-07-29 13:05:00,206.83,207.02,206.83,206.91,3712.0,205.0079,205.1962,205.0079,205.0872,3712.0
2024-07-29 13:10:00,206.86,207.25,206.85,207.1,2669.0,205.0377,205.4242,205.0277,205.2755,2669.0
2024-07-29 13:15:00,207.07,207.17,206.9,206.97,4740.0,205.2458,205.3449,205.0773,205.1467,4740.0
2024-07-29 13:20:00,206.84,207.09,206.84,206.9,3398.0,205.0178,205.2656,205.0178,205.0773,3398.0
2024-07-29 13:25:00,206.8,206.94,206.8,206.91,1622.0,204.9782,205.117,204.9782,205.0872,1622.0
2024-07-29 13:30:00,206.73,206.73,206.53,206.59,1310.0,204.9088,204.9088,204.7106,204.77,1310.0
2024-07-29 13:35:00,206.54,207.36,206.51,207.36,5483.0,204.7205,205.5333,204.6907,205.5333,5483.0
2024-07-29 13:40:00,207.39,207.39,206.85,206.95,3527.0,205.563,205.563,205.0277,205.1269,3527.0
2024-07-29 13:45:00,206.94,207.06,206.65,206.72,1935.0,205.117,205.2359,204.8295,204.8989,1935.0
2024-07-29 13:50:00,206.5,206.5,206.34,206.34,578.0,204.6808,204.6808,204.5222,204.5222,578.0
2024-07-29 13:55:00,206.46,206.88,206.37,206.86,6348.0,204.6412,205.0575,204.552,205.0377,6348.0
2024-07-29 14:00:00,206.76,206.8,206.68,206.68,1245.0,204.9385,204.9782,204.8592,204.8592,1245.0
2024-07-29 14:05:00,206.84,207.12,206.84,207.0,1817.0,205.0178,205.2954,205.0178,205.1764,1817.0
2024-07-29 14:10:00,207.01,207.06,206.91,207.01,2030.0,205.1863,205.2359,205.0872,205.1863,2030.0
2024-07-29 14:15:00,206.91,206.95,206.8,206.95,3684.0,205.0872,205.1269,204.9782,205.1269,3684.0
2024-07-29 14:20:00,207.06,207.39,206.97,207.2,6961.0,205.2359,205.563,205.1467,205.3747,6961.0
2024-07-29 14:25:00,207.4,207.46,207.22,207.46,1372.0,205.5729,205.6324,205.3945,205.6324,1372.0
2024-07-29 14:30:00,207.43,207.54,207.24,207.24,3067.0,205.6026,205.7117,205.4143,205.4143,3067.0
2024-07-29 14:35:00,207.32,207.4,207.2,207.22,4782.0,205.4936,205.5729,205.3747,205.3945,4782.0
2024-07-29 14:40:00,207.36,207.58,207.25,207.26,3804.0,205.5333,205.7513,205.4242,205.4341,3804.0
2024-07-29 14:45:00,207.33,207.42,207.29,207.42,3500.0,205.5035,205.5927,205.4639,205.5927,3500.0
2024-07-29 14:50:00,207.37,207.83,207.36,207.8,7591.0,205.5432,205.9991,205.5333,205.9694,7591.0
2024-07-29 14:55:00,207.78,207.9,207.65,207.75,10973.0,205.9496,206.0685,205.8207,205.9198,10973.0
2024-07-29 15:00:00,207.67,207.68,207.38,207.5,4936.0,205.8405,205.8504,205.5531,205.672,4936.0
2024-07-29 15:05:00,207.51,207.72,207.46,207.48,4971.0,205.6819,205.8901,205.6324,205.6522,4971.0
2024-07-29 15:10:00,207.55,207.61,207.44,207.49,3461.0,205.7216,205.781,205.6125,205.6621,3461.0
2024-07-29 15:15:00,207.53,207.72,207.44,207.69,4774.0,205.7018,205.8901,205.6125,205.8603,4774.0
2024-07-29 15:20:00,207.71,208.09,207.66,207.99,5046.0,205.8802,206.2568,205.8306,206.1577,5046.0
2024-07-29 15:25:00,207.92,208.05,207.85,207.94,3910.0,206.0883,206.2172,206.0189,206.1081,3910.0
2024-07-29 15:30:00,207.84,207.84,207.51,207.51,5870.0,206.009,206.009,205.6819,205.6819,5870.0
2024-07-29 15:35:00,207.57,207.96,207.57,207.96,11028.0,205.7414,206.128,205.7414,206.128,11028.0
2024-07-29 15:40:00,207.9,207.96,207.65,207.65,7898.0,206.0685,206.128,205.8207,205.8207,7898.0
2024-07-29 15:45:00,207.59,208.05,207.53,208.04,14782.0,205.7612,206.2172,205.7018,206.2073,14782.0
2024-07-29 15:50:00,208.05,208.13,207.88,208.03,27445.0,206.2172,206.2965,206.0487,206.1973,27445.0
2024-07-29 15:55:00,208.06,208.58,208.01,208.55,75107.0,206.2271,206.7425,206.1775,206.7128,75107.0
2024-07-30 09:30:00,207.91,208.41,206.27,207.34,8653.0,206.0784,206.574,204.4529,205.5134,8653.0
2024-07-30 09:35:00,207.33,208.13,207.0,207.05,2090.0,205.5035,206.2965,205.1764,205.226,2090.0
2024-07-30 09:40:00,208.03,208.45,208.03,208.05,300.0,206.1973,206.6136,206.1973,206.2172,300.0
2024-07-30 09:45:00,208.16,209.14,208.15,209.14,1753.0,206.3262,207.2976,206.3163,207.2976,1753.0
2024-07-30 09:50:00,209.22,210.35,208.7,209.86,8750.0,207.3769,208.4969,206.8614,208.0112,8750.0
2024-07-30 09:55:00,209.84,210.48,209.8,210.48,1200.0,207.9914,208.6258,207.9518,208.6258,1200.0
2024-07-30 10:00:00,209.71,210.31,209.54,209.95,3118.0,207.8625,208.4573,207.694,208.1004,3118.0
2024-07-30 10:05:00,209.74,209.99,209.0,209.12,13296.0,207.8923,208.1401,207.1588,207.2777,13296.0
2024-07-30 10:10:00,209.0,209.07,208.4,208.56,2822.0,207.1588,207.2282,206.5641,206.7227,2822.0
2024-07-30 10:15:00,208.56,209.05,208.4,208.77,12325.0,206.7227,207.2084,206.5641,206.9308,12325.0
2024-07-30 10:20:00,209.05,209.63,209.05,209.34,1932.0,207.2084,207.7833,207.2084,207.4958,1932.0
2024-07-30 10:25:00,209.44,210.09,209.35,209.81,7831.0,207.5949,208.2392,207.5057,207.9617,7831.0
2024-07-30 10:30:00,209.67,210.08,209.49,209.85,8121.0,207.8229,208.2293,207.6445,208.0013,8121.0
2024-07-30 10:35:00,209.46,209.58,209.14,209.4,5093.0,207.6148,207.7337,207.2976,207.5553,5093.0
2024-07-30 10:40:00,209.5,209.74,209.5,209.55,900.0,207.6544,207.8923,207.6544,207.704,900.0
2024-07-30 10:45:00,209.77,209.95,209.56,209.79,1710.0,207.922,208.1004,207.7139,207.9418,1710.0
2024-07-30 10:50:00,209.78,209.98,209.4,209.4,2476.0,207.9319,208.1302,207.5553,207.5553,2476.0
2024-07-30 10:55:00,209.44,209.44,209.29,209.34,1208.0,207.5949,207.5949,207.4462,207.4958,1208.0
2024-07-30 11:00:00,209.3,209.3,209.02,209.03,1206.0,207.4562,207.4562,207.1786,207.1885,1206.0
2024-07-30 11:05:00,208.83,208.97,208.61,208.84,1325.0,206.9903,207.1291,206.7722,207.0002,1325.0
2024-07-30 11:10:00,209.01,209.48,208.98,209.26,3559.0,207.1687,207.6346,207.139,207.4165,3559.0
2024-07-30 11:15:00,209.17,209.42,209.06,209.24,1409.0,207.3273,207.5751,207.2183,207.3967,1409.0
2024-07-30 11:20:00,209.24,209.24,209.03,209.03,1422.0,207.3967,207.3967,207.1885,207.1885,1422.0
2024-07-30 11:25:00,209.28,209.3,209.03,209.09,2050.0,207.4363,207.4562,207.1885,207.248,2050.0
2024-07-30 11:30:00,209.03,209.25,208.9,209.24,3542.0,207.1885,207.4066,207.0597,207.3967,3542.0
2024-07-30 11:35:00,209.24,209.62,209.23,209.44,1738.0,207.3967,207.7733,207.3868,207.5949,1738.0
2024-07-30 11:40:00,209.4,209.4,208.82,208.92,1410.0,207.5553,207.5553,206.9804,207.0795,1410.0
2024-07-30 11:45:00,208.78,209.08,208.78,209.01,1388.0,206.9407,207.2381,206.9407,207.1687,1388.0
2024-07-30 11:50:00,208.99,209.22,208.98,209.12,3073.0,207.1489,207.3769,207.139,207.2777,3073.0
2024-07-30 11:55:00,209.12,209.12,208.96,209.06,800.0,207.2777,207.2777,207.1192,207.2183,800.0
2024-07-30 12:00:00,209.06,209.4,208.68,208.75,3019.0,207.2183,207.5553,206.8416,206.911,3019.0
2024-07-30 12:05:00,208.69,208.88,208.65,208.88,1652.0,206.8515,207.0399,206.8119,207.0399,1652.0
2024-07-30 12:10:00,208.65,209.0,208.65,208.8,2600.0,206.8119,207.1588,206.8119,206.9606,2600.0
2024-07-30 12:15:00,208.8,208.8,208.66,208.79,500.0,206.9606,206.9606,206.8218,206.9507,500.0
2024-07-30 12:20:00,208.8,208.8,208.63,208.73,2456.0,206.9606,206.9606,206.7921,206.8912,2456.0
2024-07-30 12:25:00,208.72,208.72,208.21,208.55,3714.0,206.8813,206.8813,206.3758,206.7128,3714.0
2024-07-30 12:30:00,208.65,208.77,208.43,208.43,2496.0,206.8119,206.9308,206.5938,206.5938,2496.0
2024-07-30 12:35:00,208.64,208.9,208.64,208.74,4219.0,206.802,207.0597,206.802,206.9011,4219.0
2024-07-30 12:40:00,208.74,209.1,208.73,208.96,1793.0,206.9011,207.2579,206.8912,207.1192,1793.0
2024-07-30 12:45:00,209.05,209.12,209.04,209.09,1573.0,207.2084,207.2777,207.1985,207.248,1573.0
2024-07-30 12:50:00,209.09,209.09,208.72,208.79,1342.0,207.248,207.248,206.8813,206.9507,1342.0
2024-07-30 12:55:00,208.88,208.99,208.54,208.61,1264.0,207.0399,207.1489,206.7029,206.7722,1264.0
2024-07-30 13:00:00,208.61,209.12,208.46,209.12,4363.0,206.7722,207.2777,206.6236,207.2777,4363.0
2024-07-30 13:05:00,209.02,209.24,209.02,209.15,1350.0,207.1786,207.3967,207.1786,207.3075,1350.0
2024-07-30 13:10:00,209.27,209.28,209.15,209.18,780.0,207.4264,207.4363,207.3075,207.3372,780.0
2024-07-30 13:15:00,209.16,209.17,209.16,209.17,400.0,207.3174,207.3273,207.3174,207.3273,400.0
2024-07-30 13:20:00,209.0,209.4,209.0,209.39,3070.0,207.1588,207.5553,207.1588,207.5454,3070.0
2024-07-30 13:25:00,209.46,209.46,208.97,209.03,1810.0,207.6148,207.6148,207.1291,207.1885,1810.0
2024-07-30 13:30:00,208.97,209.16,208.97,209.16,1000.0,207.1291,207.3174,207.1291,207.3174,1000.0
2024-07-30 13:35:00,209.21,209.26,208.97,209.19,1300.0,207.367,207.4165,207.1291,207.3471,1300.0
2024-07-30 13:40:00,209.22,209.24,209.2,209.2,574.0,207.3769,207.3967,207.357,207.357,574.0
2024-07-30 13:45:00,209.15,209.4,209.01,209.25,6913.0,207.3075,207.5553,207.1687,207.4066,6913.0
2024-07-30 13:50:00,209.25,209.6,209.24,209.42,4021.0,207.4066,207.7535,207.3967,207.5751,4021.0
2024-07-30 13:55:00,209.68,209.81,209.66,209.66,1404.0,207.8328,207.9617,207.813,207.813,1404.0
2024-07-30 14:00:00,209.74,209.99,209.73,209.87,3338.0,207.8923,208.1401,207.8824,208.0211,3338.0
2024-07-30 14:05:00,209.78,209.87,209.67,209.67,1675.0,207.9319,208.0211,207.8229,207.8229,1675.0
2024-07-30 14:10:00,209.69,209.78,209.65,209.72,3014.0,207.8427,207.9319,207.8031,207.8725,3014.0
2024-07-30 14:15:00,209.72,209.72,209.62,209.68,1504.0,207.8725,207.8725,207.7733,207.8328,1504.0
2024-07-30 14:20:00,209.75,209.75,209.62,209.63,3876.0,207.9022,207.9022,207.7733,207.7833,3876.0
2024-07-30 14:25:00,209.65,209.67,209.48,209.48,2137.0,207.8031,207.8229,207.6346,207.6346,2137.0
2024-07-30 14:30:00,209.51,209.73,209.41,209.58,2656.0,207.6643,207.8824,207.5652,207.7337,2656.0
2024-07-30 14:35:00,209.63,209.71,209.62,209.62,617.0,207.7833,207.8625,207.7733,207.7733,617.0
2024-07-30 14:40:00,209.64,209.64,209.41,209.41,947.0,207.7932,207.7932,207.5652,207.5652,947.0
2024-07-30 14:45:00,209.08,209.25,208.88,208.88,2256.0,207.2381,207.4066,207.0399,207.0399,2256.0
2024-07-30 14:50:00,208.94,209.11,208.84,208.96,2363.0,207.0993,207.2678,207.0002,207.1192,2363.0
2024-07-30 14:55:00,208.94,208.97,208.88,208.94,1422.0,207.0993,207.1291,207.0399,207.0993,1422.0
2024-07-30 15:00:00,208.89,208.89,208.66,208.87,3040.0,207.0498,207.0498,206.8218,207.0299,3040.0
2024-07-30 15:05:00,208.77,208.83,208.72,208.78,1578.0,206.9308,206.9903,206.8813,206.9407,1578.0
2024-07-30 15:10:00,208.72,208.89,208.7,208.7,1825.0,206.8813,207.0498,206.8614,206.8614,1825.0
2024-07-30 15:15:00,208.73,208.73,208.57,208.57,3714.0,206.8912,206.8912,206.7326,206.7326,3714.0
2024-07-30 15:20:00,208.68,208.69,208.07,208.13,9049.0,206.8416,206.8515,206.237,206.2965,9049.0
2024-07-30 15:25:00,208.12,208.36,208.09,208.09,3363.0,206.2866,206.5244,206.2568,206.2568,3363.0
2024-07-30 15:30:00,208.09,208.43,208.01,208.37,2736.0,206.2568,206.5938,206.1775,206.5344,2736.0
2024-07-30 15:35:00,208.38,208.72,208.28,208.55,5625.0,206.5443,206.8813,206.4451,206.7128,5625.0
2024-07-30 15:40:00,208.59,208.97,208.51,208.97,6770.0,206.7524,207.1291,206.6731,207.1291,6770.0
2024-07-30 15:45:00,208.97,209.3,208.91,209.15,9666.0,207.1291,207.4562,207.0696,207.3075,9666.0
2024-07-30 15:50:00,209.21,209.3,208.52,208.62,16941.0,207.367,207.4562,206.683,206.7822,16941.0
2024-07-30 15:55:00,208.53,208.83,208.02,208.04,65259.0,206.6929,206.9903,206.1874,206.2073,65259.0
2024-07-31 09:30:00,209.0,209.82,207.98,209.5,12992.0,207.1588,207.9716,206.1478,207.6544,12992.0
2024-07-31 09:35:00,209.5,210.98,208.95,209.03,12700.0,207.6544,209.1214,207.1092,207.1885,12700.0
2024-07-31 09:40:00,209.1,209.1,207.65,208.37,3079.0,207.2579,207.2579,205.8207,206.5344,3079.0
2024-07-31 09:45:00,208.31,208.32,207.8,208.32,1000.0,206.4749,206.4848,205.9694,206.4848,1000.0
2024-07-31 09:50:00,207.66,208.4,207.66,208.19,3509.0,205.8306,206.5641,205.8306,206.3559,3509.0
2024-07-31 09:55:00,207.6,207.75,206.4,206.91,2610.0,205.7711,205.9198,204.5817,205.0872,2610.0
2024-07-31 10:00:00,206.92,208.36,206.91,208.36,7405.0,205.0971,206.5244,205.0872,206.5244,7405.0
2024-07-31 10:05:00,208.39,210.23,208.39,209.81,7941.0,206.5542,208.378,206.5542,207.9617,7941.0
2024-07-31 10:10:00,210.23,210.75,210.2,210.31,1476.0,208.378,208.8934,208.3482,208.4573,1476.0
2024-07-31 10:15:00,210.71,210.71,209.07,209.3,2679.0,208.8537,208.8537,207.2282,207.4562,2679.0
2024-07-31 10:20:00,209.03,209.89,209.03,209.53,2266.0,207.1885,208.041,207.1885,207.6841,2266.0
2024-07-31 10:25:00,209.59,211.43,209.59,210.63,13843.0,207.7436,209.5674,207.7436,208.7744,13843.0
2024-07-31 10:30:00,210.79,211.08,210.63,210.78,1746.0,208.933,209.2205,208.7744,208.9231,1746.0
2024-07-31 10:35:00,210.76,210.95,210.52,210.53,1100.0,208.9033,209.0916,208.6654,208.6753,1100.0
2024-07-31 10:40:00,210.51,211.28,210.51,211.16,3823.0,208.6555,209.4187,208.6555,209.2998,3823.0
2024-07-31 10:45:00,211.24,211.63,211.24,211.38,3135.0,209.3791,209.7656,209.3791,209.5178,3135.0
2024-07-31 10:50:00,211.42,211.73,211.41,211.73,1530.0,209.5575,209.8648,209.5476,209.8648,1530.0
2024-07-31 10:55:00,211.78,212.68,211.78,212.42,9338.0,209.9143,210.8064,209.9143,210.5487,9338.0
2024-07-31 11:00:00,212.28,212.66,212.28,212.66,4399.0,210.4099,210.7866,210.4099,210.7866,4399.0
2024-07-31 11:05:00,212.71,213.38,212.56,212.92,11695.0,210.8361,211.5002,210.6874,211.0443,11695.0
2024-07-31 11:10:00,212.91,213.44,212.81,213.44,4748.0,211.0344,211.5597,210.9352,211.5597,4748.0
2024-07-31 11:15:00,213.55,214.29,213.13,214.28,6117.0,211.6687,212.4022,211.2524,212.3923,6117.0
2024-07-31 11:20:00,214.24,214.9,213.96,214.72,8403.0,212.3526,213.0068,212.0751,212.8284,8403.0
2024-07-31 11:25:00,214.72,214.97,214.5,214.56,12000.0,212.8284,213.0762,212.6104,212.6698,12000.0
2024-07-31 11:30:00,214.56,214.72,214.4,214.46,7310.0,212.6698,212.8284,212.5112,212.5707,7310.0
2024-07-31 11:35:00,214.35,215.23,214.3,214.93,10141.0,212.4617,213.3339,212.4121,213.0366,10141.0
2024-07-31 11:40:00,215.14,215.71,215.02,215.48,8101.0,213.2447,213.8097,213.1258,213.5817,8101.0
2024-07-31 11:45:00,215.43,215.86,215.26,215.44,13822.0,213.5322,213.9584,213.3637,213.5421,13822.0
2024-07-31 11:50:00,215.44,215.79,215.24,215.55,4188.0,213.5421,213.889,213.3438,213.6511,4188.0
2024-07-31 11:55:00,215.24,215.38,214.51,215.02,9285.0,213.3438,213.4826,212.6203,213.1258,9285.0
2024-07-31 12:00:00,215.04,215.15,214.45,214.67,4376.0,213.1456,213.2546,212.5608,212.7789,4376.0
2024-07-31 12:05:00,214.66,214.96,214.66,214.83,6032.0,212.7689,213.0663,212.7689,212.9374,6032.0
2024-07-31 12:10:00,214.78,214.78,214.48,214.49,2988.0,212.8879,212.8879,212.5905,212.6004,2988.0
2024-07-31 12:15:00,214.51,215.16,214.45,214.45,3613.0,212.6203,213.2645,212.5608,212.5608,3613.0
2024-07-31 12:20:00,214.45,215.09,214.45,215.09,1400.0,212.5608,213.1952,212.5608,213.1952,1400.0
2024-07-31 12:25:00,214.76,215.04,214.6,214.87,8002.0,212.8681,213.1456,212.7095,212.9771,8002.0
2024-07-31 12:30:00,214.87,215.08,214.83,215.01,9642.0,212.9771,213.1852,212.9374,213.1159,9642.0
2024-07-31 12:35:00,215.1,215.28,214.58,214.88,4979.0,213.2051,213.3835,212.6896,212.987,4979.0
2024-07-31 12:40:00,214.67,214.78,214.65,214.65,700.0,212.7789,212.8879,212.759,212.759,700.0
2024-07-31 12:45:00,214.54,214.96,214.54,214.79,2204.0,212.65,213.0663,212.65,212.8978,2204.0
2024-07-31 12:50:00,214.93,214.93,214.53,214.67,6252.0,213.0366,213.0366,212.6401,212.7789,6252.0
2024-07-31 12:55:00,214.69,214.7,214.41,214.5,8819.0,212.7987,212.8086,212.5211,212.6104,8819.0
2024-07-31 13:00:00,214.38,214.61,214.15,214.48,8329.0,212.4914,212.7194,212.2634,212.5905,8329.0
2024-07-31 13:05:00,214.57,214.58,214.35,214.35,1100.0,212.6797,212.6896,212.4617,212.4617,1100.0
2024-07-31 13:10:00,214.36,214.51,214.05,214.51,8447.0,212.4716,212.6203,212.1643,212.6203,8447.0
2024-07-31 13:15:00,214.71,214.71,214.29,214.37,1100.0,212.8185,212.8185,212.4022,212.4815,1100.0
2024-07-31 13:20:00,214.36,214.64,214.36,214.39,1753.0,212.4716,212.7491,212.4716,212.5013,1753.0
2024-07-31 13:25:00,214.39,214.49,214.31,214.49,600.0,212.5013,212.6004,212.422,212.6004,600.0
2024-07-31 13:30:00,214.34,214.34,213.85,214.15,3486.0,212.4518,212.4518,211.9661,212.2634,3486.0
2024-07-31 13:35:00,214.03,214.04,213.92,213.93,507.0,212.1445,212.1544,212.0355,212.0454,507.0
2024-07-31 13:40:00,213.92,213.92,213.52,213.66,1300.0,212.0355,212.0355,211.639,211.7778,1300.0
2024-07-31 13:45:00,213.53,213.65,213.37,213.37,1313.0,211.6489,211.7678,211.4903,211.4903,1313.0
2024-07-31 13:50:00,213.56,213.77,213.41,213.77,2068.0,211.6786,211.8868,211.53,211.8868,2068.0
2024-07-31 13:55:00,213.78,213.78,213.4,213.42,900.0,211.8967,211.8967,211.52,211.5399,900.0
2024-07-31 14:00:00,213.28,213.29,212.86,213.29,2494.0,211.4011,211.411,210.9848,211.411,2494.0
2024-07-31 14:05:00,213.42,213.43,213.15,213.33,2227.0,211.5399,211.5498,211.2722,211.4507,2227.0
2024-07-31 14:10:00,213.41,213.41,213.15,213.25,791.0,211.53,211.53,211.2722,211.3714,791.0
2024-07-31 14:15:00,213.2,213.32,212.6,212.6,1400.0,211.3218,211.4407,210.7271,210.7271,1400.0
2024-07-31 14:20:00,212.64,212.83,212.5,212.83,1428.0,210.7667,210.9551,210.628,210.9551,1428.0
2024-07-31 14:25:00,212.56,212.73,212.56,212.69,500.0,210.6874,210.8559,210.6874,210.8163,500.0
2024-07-31 14:30:00,212.69,213.25,212.68,213.02,3010.0,210.8163,211.3714,210.8064,211.1434,3010.0
2024-07-31 14:35:00,212.75,213.0,212.59,212.91,2336.0,210.8758,211.1236,210.7172,211.0344,2336.0
2024-07-31 14:40:00,213.01,213.44,213.0,213.44,3140.0,211.1335,211.5597,211.1236,211.5597,3140.0
2024-07-31 14:45:00,213.44,213.95,213.43,213.95,2417.0,211.5597,212.0652,211.5498,212.0652,2417.0
2024-07-31 14:50:00,214.06,214.06,213.55,213.78,6257.0,212.1742,212.1742,211.6687,211.8967,6257.0
2024-07-31 14:55:00,213.78,214.46,213.77,214.27,4221.0,211.8967,212.5707,211.8868,212.3824,4221.0
2024-07-31 15:00:00,214.19,215.23,214.18,214.64,3060.0,212.3031,213.3339,212.2932,212.7491,3060.0
2024-07-31 15:05:00,214.64,215.01,214.4,214.4,1908.0,212.7491,213.1159,212.5112,212.5112,1908.0
2024-07-31 15:10:00,214.24,214.5,214.21,214.5,6859.0,212.3526,212.6104,212.3229,212.6104,6859.0
2024-07-31 15:15:00,214.59,214.86,213.81,213.87,7354.0,212.6996,212.9672,211.9264,211.9859,7354.0
2024-07-31 15:20:00,213.98,214.11,213.61,213.61,2211.0,212.0949,212.2238,211.7282,211.7282,2211.0
2024-07-31 15:25:00,213.46,213.56,212.61,212.61,6542.0,211.5795,211.6786,210.737,210.737,6542.0
2024-07-31 15:30:00,212.61,212.73,212.28,212.66,7923.0,210.737,210.8559,210.4099,210.7866,7923.0
2024-07-31 15:35:00,212.73,213.06,212.63,212.95,4531.0,210.8559,211.183,210.7568,211.074,4531.0
2024-07-31 15:40:00,213.0,213.65,213.0,213.6,6221.0,211.1236,211.7678,211.1236,211.7183,6221.0
2024-07-31 15:45:00,213.59,213.78,213.3,213.33,7701.0,211.7084,211.8967,211.4209,211.4507,7701.0
2024-07-31 15:50:00,213.55,214.13,213.13,213.24,13002.0,211.6687,212.2436,211.2524,211.3615,13002.0
2024-07-31 15:55:00,213.37,213.85,213.12,213.15,57368.0,211.4903,211.9661,211.2425,211.2722,57368.0
2024-08-01 09:30:00,212.75,216.48,212.75,216.48,19007.0,210.8758,214.5729,210.8758,214.5729,19007.0
2024-08-01 09:35:00,216.05,216.48,215.94,216.34,4564.0,214.1467,214.5729,214.0377,214.4341,4564.0
2024-08-01 09:40:00,215.83,216.78,214.75,215.2,24095.0,213.9286,214.8703,212.8581,213.3042,24095.0
2024-08-01 09:45:00,214.96,215.83,214.77,215.82,4097.0,213.0663,213.9286,212.878,213.9187,4097.0
2024-08-01 09:50:00,215.71,215.72,214.77,215.31,8412.0,213.8097,213.8196,212.878,213.4132,8412.0
2024-08-01 09:55:00,215.0,215.28,214.63,215.14,4758.0,213.1059,213.3835,212.7392,213.2447,4758.0
2024-08-01 10:00:00,214.7,215.76,214.09,214.15,26295.0,212.8086,213.8593,212.204,212.2634,26295.0
2024-08-01 10:05:00,213.71,214.2,213.18,213.19,4605.0,211.8273,212.313,211.302,211.3119,4605.0
2024-08-01 10:10:00,213.34,213.45,212.81,213.24,6212.0,211.4606,211.5696,210.9352,211.3615,6212.0
2024-08-01 10:15:00,212.94,213.24,212.26,213.02,29260.0,211.0641,211.3615,210.3901,211.1434,29260.0
2024-08-01 10:20:00,212.64,212.71,212.27,212.48,2824.0,210.7667,210.8361,210.4,210.6081,2824.0
2024-08-01 10:25:00,212.23,212.57,211.74,212.2,6217.0,210.3603,210.6974,209.8747,210.3306,6217.0
2024-08-01 10:30:00,211.77,212.53,211.64,212.45,9579.0,209.9044,210.6577,209.7755,210.5784,9579.0
2024-08-01 10:35:00,212.43,213.05,212.12,212.8,17716.0,210.5586,211.1731,210.2513,210.9253,17716.0
2024-08-01 10:40:00,212.94,213.35,212.76,213.05,18265.0,211.0641,211.4705,210.8857,211.1731,18265.0
2024-08-01 10:45:00,213.14,214.0,213.03,213.04,26609.0,211.2623,212.1148,211.1533,211.1632,26609.0
2024-08-01 10:50:00,213.04,213.43,212.64,213.0,12512.0,211.1632,211.5498,210.7667,211.1236,12512.0
2024-08-01 10:55:00,212.73,212.73,211.94,211.94,3626.0,210.8559,210.8559,210.0729,210.0729,3626.0
2024-08-01 11:00:00,211.94,212.27,211.94,212.01,4594.0,210.0729,210.4,210.0729,210.1423,4594.0
2024-08-01 11:05:00,211.78,211.97,211.0,211.84,5278.0,209.9143,210.1026,209.1412,209.9738,5278.0
2024-08-01 11:10:00,212.06,212.4,211.8,212.4,8590.0,210.1918,210.5289,209.9341,210.5289,8590.0
2024-08-01 11:15:00,212.17,213.03,212.16,212.7,5535.0,210.3009,211.1533,210.291,210.8262,5535.0
2024-08-01 11:20:00,212.65,212.65,212.29,212.64,6219.0,210.7766,210.7766,210.4198,210.7667,6219.0
2024-08-01 11:25:00,212.73,212.88,212.37,212.65,12102.0,210.8559,211.0046,210.4991,210.7766,12102.0
2024-08-01 11:30:00,212.66,212.9,212.52,212.87,7162.0,210.7866,211.0244,210.6478,210.9947,7162.0
2024-08-01 11:35:00,212.68,212.68,212.09,212.47,3565.0,210.8064,210.8064,210.2216,210.5982,3565.0
2024-08-01 11:40:00,212.33,212.8,212.13,212.8,5585.0,210.4595,210.9253,210.2612,210.9253,5585.0
2024-08-01 11:45:00,212.81,212.87,212.39,212.85,3600.0,210.9352,210.9947,210.5189,210.9749,3600.0
2024-08-01 11:50:00,212.95,213.1,212.56,213.0,7141.0,211.074,211.2227,210.6874,211.1236,7141.0
2024-08-01 11:55:00,213.12,213.29,212.93,212.93,3776.0,211.2425,211.411,211.0542,211.0542,3776.0
2024-08-01 12:00:00,212.94,213.19,212.77,213.19,4540.0,211.0641,211.3119,210.8956,211.3119,4540.0
2024-08-01 12:05:00,213.24,213.42,213.12,213.15,3692.0,211.3615,211.5399,211.2425,211.2722,3692.0
2024-08-01 12:10:00,213.18,213.23,213.03,213.09,4448.0,211.302,211.3515,211.1533,211.2128,4448.0
2024-08-01 12:15:00,213.21,213.82,213.2,213.67,7661.0,211.3317,211.9363,211.3218,211.7877,7661.0
2024-08-01 12:20:00,213.72,213.72,213.35,213.44,4489.0,211.8372,211.8372,211.4705,211.5597,4489.0
2024-08-01 12:25:00,213.44,213.69,213.39,213.56,3039.0,211.5597,211.8075,211.5101,211.6786,3039.0
2024-08-01 12:30:00,213.52,213.78,213.1,213.73,6076.0,211.639,211.8967,211.2227,211.8471,6076.0
2024-08-01 12:35:00,213.78,214.49,213.67,214.25,24822.0,211.8967,212.6004,211.7877,212.3626,24822.0
2024-08-01 12:40:00,214.15,214.22,213.82,214.05,4492.0,212.2634,212.3328,211.9363,212.1643,4492.0
2024-08-01 12:45:00,214.13,214.18,214.06,214.14,2810.0,212.2436,212.2932,212.1742,212.2535,2810.0
2024-08-01 12:50:00,214.14,214.15,213.9,214.01,6917.0,212.2535,212.2634,212.0156,212.1247,6917.0
2024-08-01 12:55:00,214.01,214.13,213.87,213.92,6127.0,212.1247,212.2436,211.9859,212.0355,6127.0
2024-08-01 13:00:00,213.98,214.21,213.98,214.16,4118.0,212.0949,212.3229,212.0949,212.2733,4118.0
2024-08-01 13:05:00,214.22,214.25,214.03,214.04,5134.0,212.3328,212.3626,212.1445,212.1544,5134.0
2024-08-01 13:10:00,214.06,214.36,213.97,214.06,5936.0,212.1742,212.4716,212.085,212.1742,5936.0
2024-08-01 13:15:00,214.02,214.08,213.83,213.98,6739.0,212.1346,212.1941,211.9463,212.0949,6739.0
2024-08-01 13:20:00,213.88,213.88,213.6,213.73,6918.0,211.9958,211.9958,211.7183,211.8471,6918.0
2024-08-01 13:25:00,213.75,213.91,213.54,213.88,9704.0,211.867,212.0255,211.6588,211.9958,9704.0
2024-08-01 13:30:00,213.83,214.21,213.82,214.15,6831.0,211.9463,212.3229,211.9363,212.2634,6831.0
2024-08-01 13:35:00,214.15,214.44,214.03,214.44,15791.0,212.2634,212.5509,212.1445,212.5509,15791.0
2024-08-01 13:40:00,214.42,214.46,214.17,214.18,8043.0,212.5311,212.5707,212.2833,212.2932,8043.0
2024-08-01 13:45:00,214.28,214.34,214.17,214.33,5846.0,212.3923,212.4518,212.2833,212.4418,5846.0
2024-08-01 13:50:00,214.23,214.33,213.93,214.19,25877.0,212.3427,212.4418,212.0454,212.3031,25877.0
2024-08-01 13:55:00,214.25,214.68,214.16,214.62,7200.0,212.3626,212.7888,212.2733,212.7293,7200.0
2024-08-01 14:00:00,214.62,214.9,214.59,214.9,19231.0,212.7293,213.0068,212.6996,213.0068,19231.0
2024-08-01 14:05:00,214.92,214.99,214.5,214.51,9457.0,213.0267,213.096,212.6104,212.6203,9457.0
2024-08-01 14:10:00,214.49,214.53,213.96,214.24,9518.0,212.6004,212.6401,212.0751,212.3526,9518.0
2024-08-01 14:15:00,214.38,214.65,214.3,214.52,16675.0,212.4914,212.759,212.4121,212.6302,16675.0
2024-08-01 14:20:00,214.53,214.64,214.37,214.42,6791.0,212.6401,212.7491,212.4815,212.5311,6791.0
2024-08-01 14:25:00,214.36,214.37,214.13,214.19,5032.0,212.4716,212.4815,212.2436,212.3031,5032.0
2024-08-01 14:30:00,214.17,214.17,213.98,214.09,4386.0,212.2833,212.2833,212.0949,212.204,4386.0
2024-08-01 14:35:00,214.15,214.36,214.15,214.27,6226.0,212.2634,212.4716,212.2634,212.3824,6226.0
2024-08-01 14:40:00,214.3,214.3,213.62,213.63,8240.0,212.4121,212.4121,211.7381,211.748,8240.0
2024-08-01 14:45:00,213.62,213.69,213.26,213.47,5657.0,211.7381,211.8075,211.3813,211.5894,5657.0
2024-08-01 14:50:00,213.54,214.18,213.48,214.12,6342.0,211.6588,212.2932,211.5993,212.2337,6342.0
2024-08-01 14:55:00,214.13,214.29,214.05,214.07,6564.0,212.2436,212.4022,212.1643,212.1841,6564.0
2024-08-01 15:00:00,214.17,214.2,214.01,214.18,5737.0,212.2833,212.313,212.1247,212.2932,5737.0
2024-08-01 15:05:00,214.25,214.37,214.13,214.34,5820.0,212.3626,212.4815,212.2436,212.4518,5820.0
2024-08-01 15:10:00,214.43,214.47,214.25,214.4,6773.0,212.541,212.5806,212.3626,212.5112,6773.0
2024-08-01 15:15:00,214.35,214.44,213.97,214.34,18167.0,212.4617,212.5509,212.085,212.4518,18167.0
2024-08-01 15:20:00,214.36,214.83,214.36,214.55,9463.0,212.4716,212.9374,212.4716,212.6599,9463.0
2024-08-01 15:25:00,214.59,214.95,214.59,214.77,6006.0,212.6996,213.0564,212.6996,212.878,6006.0
2024-08-01 15:30:00,214.79,214.81,214.28,214.81,11688.0,212.8978,212.9176,212.3923,212.9176,11688.0
2024-08-01 15:35:00,214.69,215.33,214.69,215.15,13920.0,212.7987,213.433,212.7987,213.2546,13920.0
2024-08-01 15:40:00,215.17,215.26,214.61,214.92,8812.0,213.2744,213.3637,212.7194,213.0267,8812.0
2024-08-01 15:45:00,214.86,215.37,214.85,215.26,15079.0,212.9672,213.4727,212.9573,213.3637,15079.0
2024-08-01 15:50:00,215.31,215.53,214.94,215.09,51659.0,213.4132,213.6313,213.0465,213.1952,51659.0
2024-08-01 15:55:00,215.15,215.64,214.47,214.47,96524.0,213.2546,213.7403,212.5806,212.5806,96524.0
2024-08-02 09:30:00,210.0,216.0,207.44,209.68,100183.0,208.15,214.0971,205.6125,207.8328,100183.0
2024-08-02 09:35:00,211.34,211.96,207.58,208.02,38248.0,209.4782,210.0927,205.7513,206.1874,38248.0
2024-08-02 09:40:00,208.7,209.11,205.11,205.93,37598.0,206.8614,207.2678,203.3031,204.1159,37598.0
2024-08-02 09:45:00,205.35,209.9,204.63,209.0,60331.0,203.541,208.0509,202.8273,207.1588,60331.0
2024-08-02 09:50:00,209.5,212.94,208.96,208.96,29324.0,207.6544,211.0641,207.1192,207.1192,29324.0
2024-08-02 09:55:00,209.88,210.19,208.58,208.91,16597.0,208.0311,208.3383,206.7425,207.0696,16597.0
2024-08-02 10:00:00,209.33,211.4,208.88,210.64,32410.0,207.4859,209.5377,207.0399,208.7844,32410.0
2024-08-02 10:05:00,210.12,212.46,210.0,211.74,14547.0,208.2689,210.5883,208.15,209.8747,14547.0
2024-08-02 10:10:00,211.9,212.94,211.62,212.63,11979.0,210.0333,211.0641,209.7557,210.7568,11979.0
2024-08-02 10:15:00,212.63,215.44,212.14,214.71,23998.0,210.7568,213.5421,210.2711,212.8185,23998.0
2024-08-02 10:20:00,214.45,214.53,212.09,213.26,20944.0,212.5608,212.6401,210.2216,211.3813,20944.0
2024-08-02 10:25:00,213.26,213.77,211.89,212.16,24141.0,211.3813,211.8868,210.0233,210.291,24141.0
2024-08-02 10:30:00,212.11,213.52,211.77,213.17,14141.0,210.2414,211.639,209.9044,211.2921,14141.0
2024-08-02 10:35:00,213.31,216.3,212.91,215.01,25167.0,211.4308,214.3945,211.0344,213.1159,25167.0
2024-08-02 10:40:00,215.01,215.62,214.34,214.73,18623.0,213.1159,213.7205,212.4518,212.8383,18623.0
2024-08-02 10:45:00,215.25,215.58,213.8,213.96,12455.0,213.3537,213.6808,211.9165,212.0751,12455.0
2024-08-02 10:50:00,213.86,215.7,213.54,214.86,22718.0,211.976,213.7998,211.6588,212.9672,22718.0
2024-08-02 10:55:00,214.94,215.25,214.63,214.63,10270.0,213.0465,213.3537,212.7392,212.7392,10270.0
2024-08-02 11:00:00,214.86,215.37,214.36,214.71,12883.0,212.9672,213.4727,212.4716,212.8185,12883.0
2024-08-02 11:05:00,214.45,215.11,214.35,215.01,9667.0,212.5608,213.215,212.4617,213.1159,9667.0
2024-08-02 11:10:00,215.01,215.7,214.75,215.18,26033.0,213.1159,213.7998,212.8581,213.2844,26033.0
2024-08-02 11:15:00,215.19,216.0,214.77,215.1,13757.0,213.2943,214.0971,212.878,213.2051,13757.0
2024-08-02 11:20:00,215.1,215.65,214.81,215.11,14581.0,213.2051,213.7502,212.9176,213.215,14581.0
2024-08-02 11:25:00,215.25,216.3,215.05,216.3,10622.0,213.3537,214.3945,213.1555,214.3945,10622.0
2024-08-02 11:30:00,215.97,216.96,215.73,216.45,17485.0,214.0674,215.0487,213.8295,214.5432,17485.0
2024-08-02 11:35:00,216.43,218.58,216.43,218.1,13085.0,214.5233,216.6544,214.5233,216.1786,13085.0
2024-08-02 11:40:00,218.6,219.2,218.05,218.07,13466.0,216.6742,217.2689,216.1291,216.1489,13466.0
2024-08-02 11:45:00,218.31,219.36,218.0,219.31,19051.0,216.3868,217.4275,216.0795,217.378,19051.0
2024-08-02 11:50:00,219.37,220.66,219.09,220.65,14548.0,217.4374,218.7161,217.1599,218.7062,14548.0
2024-08-02 11:55:00,220.35,222.48,220.24,222.11,14221.0,218.4088,220.5201,218.2998,220.1533,14221.0
2024-08-02 12:00:00,222.38,223.0,220.07,222.63,27460.0,220.4209,221.0355,218.1313,220.6687,27460.0
2024-08-02 12:05:00,222.94,224.47,222.86,222.99,32007.0,220.976,222.4925,220.8967,221.0256,32007.0
2024-08-02 12:10:00,223.14,223.39,221.32,221.97,35738.0,221.1742,221.422,219.3703,220.0145,35738.0
2024-08-02 12:15:00,222.18,222.45,221.74,222.29,17007.0,220.2227,220.4903,219.7866,220.3317,17007.0
2024-08-02 12:20:00,222.3,222.8,221.64,222.73,13961.0,220.3416,220.8372,219.6875,220.7678,13961.0
2024-08-02 12:25:00,222.8,223.01,222.15,222.86,20461.0,220.8372,221.0454,220.193,220.8967,20461.0
2024-08-02 12:30:00,222.71,222.84,222.06,222.41,7332.0,220.748,220.8769,220.1038,220.4507,7332.0
2024-08-02 12:35:00,222.45,222.98,222.45,222.98,6975.0,220.4903,221.0156,220.4903,221.0156,6975.0
2024-08-02 12:40:00,222.85,223.08,222.27,222.28,63756.0,220.8868,221.1148,220.3119,220.3218,63756.0
2024-08-02 12:45:00,222.1,222.83,222.1,222.48,2431.0,220.1434,220.867,220.1434,220.5201,2431.0
2024-08-02 12:50:00,222.48,222.88,222.22,222.55,9274.0,220.5201,220.9165,220.2623,220.5894,9274.0
2024-08-02 12:55:00,222.62,223.1,222.28,222.4,24828.0,220.6588,221.1346,220.3218,220.4408,24828.0
2024-08-02 13:00:00,222.55,222.55,222.01,222.06,4571.0,220.5894,220.5894,220.0542,220.1038,4571.0
2024-08-02 13:05:00,222.03,222.03,221.58,221.77,5041.0,220.074,220.074,219.628,219.8163,5041.0
2024-08-02 13:10:00,221.79,222.51,221.11,222.51,5527.0,219.8361,220.5498,219.1621,220.5498,5527.0
2024-08-02 13:15:00,222.52,222.96,221.71,221.89,6665.0,220.5597,220.9958,219.7568,219.9352,6665.0
2024-08-02 13:20:00,221.94,222.19,221.73,221.96,2216.0,219.9848,220.2326,219.7767,220.0046,2216.0
2024-08-02 13:25:00,221.81,221.82,221.2,221.21,10773.0,219.856,219.8659,219.2513,219.2612,10773.0
2024-08-02 13:30:00,221.19,221.21,220.8,221.16,9918.0,219.2414,219.2612,218.8549,219.2117,9918.0
2024-08-02 13:35:00,221.13,221.8,220.9,221.51,10881.0,219.1819,219.846,218.954,219.5586,10881.0
2024-08-02 13:40:00,221.51,221.69,221.39,221.69,3020.0,219.5586,219.737,219.4397,219.737,3020.0
2024-08-02 13:45:00,221.72,222.5,221.5,221.51,10286.0,219.7667,220.5399,219.5487,219.5586,10286.0
2024-08-02 13:50:00,221.71,221.76,220.73,221.13,4430.0,219.7568,219.8064,218.7855,219.1819,4430.0
2024-08-02 13:55:00,221.51,221.51,220.97,221.31,7905.0,219.5586,219.5586,219.0234,219.3604,7905.0
2024-08-02 14:00:00,221.41,221.55,220.98,221.55,6333.0,219.4595,219.5982,219.0333,219.5982,6333.0
2024-08-02 14:05:00,221.61,221.96,221.6,221.78,4373.0,219.6577,220.0046,219.6478,219.8262,4373.0
2024-08-02 14:10:00,221.62,221.84,221.41,221.65,5392.0,219.6676,219.8857,219.4595,219.6974,5392.0
2024-08-02 14:15:00,221.56,222.38,221.56,222.15,5696.0,219.6082,220.4209,219.6082,220.193,5696.0
2024-08-02 14:20:00,222.27,222.97,222.19,222.64,5425.0,220.3119,221.0057,220.2326,220.6786,5425.0
2024-08-02 14:25:00,222.78,222.79,222.29,222.39,2745.0,220.8174,220.8273,220.3317,220.4308,2745.0
2024-08-02 14:30:00,222.41,222.75,222.25,222.59,9328.0,220.4507,220.7877,220.2921,220.6291,9328.0
2024-08-02 14:35:00,222.39,222.9,222.05,222.85,11656.0,220.4308,220.9364,220.0938,220.8868,11656.0
2024-08-02 14:40:00,222.78,222.8,222.51,222.8,6192.0,220.8174,220.8372,220.5498,220.8372,6192.0
2024-08-02 14:45:00,222.68,222.91,222.47,222.81,15669.0,220.7183,220.9463,220.5101,220.8471,15669.0
2024-08-02 14:50:00,222.81,223.44,222.68,222.69,23157.0,220.8471,221.4716,220.7183,220.7282,23157.0
2024-08-02 14:55:00,222.82,223.28,222.68,222.68,4230.0,220.8571,221.313,220.7183,220.7183,4230.0
2024-08-02 15:00:00,222.69,222.95,222.53,222.75,7042.0,220.7282,220.9859,220.5696,220.7877,7042.0
2024-08-02 15:05:00,222.78,223.0,222.35,222.85,16004.0,220.8174,221.0355,220.3912,220.8868,16004.0
2024-08-02 15:10:00,222.88,223.11,222.48,223.11,9392.0,220.9165,221.1445,220.5201,221.1445,9392.0
2024-08-02 15:15:00,223.03,223.17,222.77,222.92,6113.0,221.0652,221.204,220.8075,220.9562,6113.0
2024-08-02 15:20:00,222.92,223.34,222.38,222.5,30917.0,220.9562,221.3725,220.4209,220.5399,30917.0
2024-08-02 15:25:00,222.68,223.61,222.55,223.23,13772.0,220.7183,221.6401,220.5894,221.2634,13772.0
2024-08-02 15:30:00,223.27,224.22,223.18,224.18,23165.0,221.3031,222.2447,221.2139,222.2051,23165.0
2024-08-02 15:35:00,224.18,224.8,223.91,224.56,32125.0,222.2051,222.8196,221.9375,222.5817,32125.0
2024-08-02 15:40:00,224.62,225.68,224.4,224.72,46407.0,222.6412,223.6919,222.4231,222.7403,46407.0
2024-08-02 15:45:00,224.6,224.88,223.76,224.32,41621.0,222.6214,222.8989,221.7888,222.3438,41621.0
2024-08-02 15:50:00,224.45,224.85,223.67,224.46,166235.0,222.4727,222.8692,221.6996,222.4826,166235.0
2024-08-02 15:55:00,224.41,224.56,223.31,223.55,99981.0,222.433,222.5817,221.3427,221.5806,99981.0
2024-08-05 09:30:00,213.17,215.51,209.0,213.92,46450.0,211.2921,213.6115,207.1588,212.0355,46450.0
2024-08-05 09:35:00,213.43,213.43,211.0,211.3,7980.0,211.5498,211.5498,209.1412,209.4385,7980.0
2024-08-05 09:40:00,211.06,214.24,210.05,212.91,6837.0,209.2007,212.3526,208.1996,211.0344,6837.0
2024-08-05 09:45:00,213.43,215.5,213.03,214.71,8847.0,211.5498,213.6015,211.1533,212.8185,8847.0
2024-08-05 09:50:00,214.58,217.79,214.55,217.28,8693.0,212.6896,215.8714,212.6599,215.3659,8693.0
2024-08-05 09:55:00,217.19,217.22,214.77,214.98,12616.0,215.2767,215.3064,212.878,213.0861,12616.0
2024-08-05 10:00:00,214.66,219.8,214.66,218.41,32715.0,212.7689,217.8637,212.7689,216.4859,32715.0
2024-08-05 10:05:00,218.4,219.05,217.55,218.52,8132.0,216.476,217.1203,215.6335,216.5949,8132.0
2024-08-05 10:10:00,218.04,219.63,216.59,219.32,14087.0,216.1192,217.6952,214.6819,217.3879,14087.0
2024-08-05 10:15:00,219.27,219.52,218.31,219.22,10580.0,217.3383,217.5861,216.3868,217.2888,10580.0
2024-08-05 10:20:00,219.18,219.27,218.23,218.81,5124.0,217.2491,217.3383,216.3075,216.8824,5124.0
2024-08-05 10:25:00,218.81,219.74,218.08,218.24,13287.0,216.8824,217.8042,216.1588,216.3174,13287.0
2024-08-05 10:30:00,218.49,219.99,218.25,219.68,8335.0,216.5652,218.052,216.3273,217.7447,8335.0
2024-08-05 10:35:00,219.68,219.69,218.97,219.68,12029.0,217.7447,217.7546,217.041,217.7447,12029.0
2024-08-05 10:40:00,219.87,219.87,215.24,217.95,60768.0,217.933,217.933,213.3438,216.03,60768.0
2024-08-05 10:45:00,217.4,218.77,217.39,217.53,6571.0,215.4848,216.8427,215.4749,215.6137,6571.0
2024-08-05 10:50:00,217.8,218.48,217.39,218.47,4288.0,215.8813,216.5553,215.4749,216.5454,4288.0
2024-08-05 10:55:00,218.28,218.75,216.98,217.53,10778.0,216.3571,216.8229,215.0685,215.6137,10778.0
2024-08-05 11:00:00,217.22,217.88,217.14,217.48,5080.0,215.3064,215.9606,215.2271,215.5641,5080.0
2024-08-05 11:05:00,217.5,219.14,217.5,219.14,4793.0,215.5839,217.2095,215.5839,217.2095,4793.0
2024-08-05 11:10:00,218.71,219.59,218.43,219.2,3787.0,216.7833,217.6555,216.5057,217.2689,3787.0
2024-08-05 11:15:00,219.59,219.79,218.77,219.0,5216.0,217.6555,217.8537,216.8427,217.0707,5216.0
2024-08-05 11:20:00,218.7,219.03,218.47,218.95,2508.0,216.7734,217.1004,216.5454,217.0211,2508.0
2024-08-05 11:25:00,218.98,219.24,218.46,218.8,6030.0,217.0509,217.3086,216.5355,216.8725,6030.0
2024-08-05 11:30:00,219.03,219.24,218.78,219.02,6096.0,217.1004,217.3086,216.8526,217.0905,6096.0
2024-08-05 11:35:00,218.97,219.4,218.48,219.4,9564.0,217.041,217.4672,216.5553,217.4672,9564.0
2024-08-05 11:40:00,219.01,219.37,218.96,219.37,1538.0,217.0806,217.4374,217.0311,217.4374,1538.0
2024-08-05 11:45:00,219.41,219.41,218.71,218.72,1812.0,217.4771,217.4771,216.7833,216.7932,1812.0
2024-08-05 11:50:00,218.98,219.78,218.74,218.74,6943.0,217.0509,217.8438,216.813,216.813,6943.0
2024-08-05 11:55:00,218.91,219.47,218.72,219.47,3622.0,216.9815,217.5366,216.7932,217.5366,3622.0
2024-08-05 12:00:00,219.42,219.59,219.22,219.4,2463.0,217.487,217.6555,217.2888,217.4672,2463.0
2024-08-05 12:05:00,219.44,219.8,219.27,219.62,4404.0,217.5068,217.8637,217.3383,217.6852,4404.0
2024-08-05 12:10:00,219.61,219.83,219.27,219.52,2150.0,217.6753,217.8934,217.3383,217.5861,2150.0
2024-08-05 12:15:00,219.67,220.05,219.66,219.83,12197.0,217.7348,218.1115,217.7249,217.8934,12197.0
2024-08-05 12:20:00,219.93,220.19,219.72,219.84,19480.0,217.9925,218.2502,217.7844,217.9033,19480.0
2024-08-05 12:25:00,219.78,220.2,219.73,220.0,11156.0,217.8438,218.2601,217.7943,218.0619,11156.0
2024-08-05 12:30:00,219.92,220.08,219.8,220.01,10467.0,217.9826,218.1412,217.8637,218.0718,10467.0
2024-08-05 12:35:00,219.99,220.06,219.72,219.72,6358.0,218.052,218.1214,217.7844,217.7844,6358.0
2024-08-05 12:40:00,219.84,220.06,219.71,219.87,4834.0,217.9033,218.1214,217.7745,217.933,4834.0
2024-08-05 12:45:00,219.84,220.13,219.78,219.93,15944.0,217.9033,218.1908,217.8438,217.9925,15944.0
2024-08-05 12:50:00,219.76,219.76,219.37,219.38,2015.0,217.824,217.824,217.4374,217.4474,2015.0
2024-08-05 12:55:00,219.16,219.38,218.96,219.05,3634.0,217.2293,217.4474,217.0311,217.1203,3634.0
2024-08-05 13:00:00,218.92,218.95,218.59,218.68,2234.0,216.9914,217.0211,216.6643,216.7535,2234.0
2024-08-05 13:05:00,218.35,218.89,218.35,218.89,1400.0,216.4264,216.9617,216.4264,216.9617,1400.0
2024-08-05 13:10:00,218.58,218.65,218.08,218.19,3238.0,216.6544,216.7238,216.1588,216.2678,3238.0
2024-08-05 13:15:00,218.01,218.34,217.73,217.98,3257.0,216.0894,216.4165,215.8119,216.0597,3257.0
2024-08-05 13:20:00,218.32,218.33,218.0,218.11,2507.0,216.3967,216.4066,216.0795,216.1885,2507.0
2024-08-05 13:25:00,218.26,218.45,217.96,217.97,3496.0,216.3372,216.5256,216.0399,216.0498,3496.0
2024-08-05 13:30:00,218.02,218.14,217.71,218.03,3537.0,216.0993,216.2183,215.7921,216.1093,3537.0
2024-08-05 13:35:00,218.01,218.01,217.76,218.01,1732.0,216.0894,216.0894,215.8416,216.0894,1732.0
2024-08-05 13:40:00,218.01,218.11,217.71,217.78,4325.0,216.0894,216.1885,215.7921,215.8615,4325.0
2024-08-05 13:45:00,217.98,217.98,217.36,217.36,2292.0,216.0597,216.0597,215.4452,215.4452,2292.0
2024-08-05 13:50:00,217.33,217.43,217.3,217.31,843.0,215.4154,215.5145,215.3857,215.3956,843.0
2024-08-05 13:55:00,217.42,217.49,216.89,216.91,5628.0,215.5046,215.574,214.9793,214.9991,5628.0
2024-08-05 14:00:00,217.11,217.17,216.66,216.66,1767.0,215.1974,215.2568,214.7513,214.7513,1767.0
2024-08-05 14:05:00,216.65,216.93,216.44,216.44,5552.0,214.7414,215.0189,214.5333,214.5333,5552.0
2024-08-05 14:10:00,216.51,216.71,216.34,216.68,12260.0,214.6026,214.8009,214.4341,214.7711,12260.0
2024-08-05 14:15:00,216.83,217.36,216.68,217.11,3475.0,214.9198,215.4452,214.7711,215.1974,3475.0
2024-08-05 14:20:00,216.95,217.4,216.81,217.24,6212.0,215.0388,215.4848,214.9,215.3262,6212.0
2024-08-05 14:25:00,217.37,217.43,216.76,216.84,4500.0,215.4551,215.5145,214.8504,214.9297,4500.0
2024-08-05 14:30:00,216.82,216.98,216.7,216.8,5185.0,214.9099,215.0685,214.791,214.8901,5185.0
2024-08-05 14:35:00,216.8,216.98,216.74,216.84,3345.0,214.8901,215.0685,214.8306,214.9297,3345.0
2024-08-05 14:40:00,216.83,216.87,216.36,216.72,8989.0,214.9198,214.9595,214.454,214.8108,8989.0
2024-08-05 14:45:00,216.37,216.39,215.99,216.12,4336.0,214.4639,214.4837,214.0872,214.2161,4336.0
2024-08-05 14:50:00,215.93,216.0,215.64,215.77,3092.0,214.0278,214.0971,213.7403,213.8692,3092.0
2024-08-05 14:55:00,215.59,215.59,215.01,215.46,8268.0,213.6907,213.6907,213.1159,213.5619,8268.0
2024-08-05 15:00:00,215.49,215.75,215.23,215.73,3359.0,213.5916,213.8493,213.3339,213.8295,3359.0
2024-08-05 15:05:00,215.86,215.86,215.35,215.69,3210.0,213.9584,213.9584,213.4529,213.7899,3210.0
2024-08-05 15:10:00,215.81,215.87,215.49,215.82,11935.0,213.9088,213.9683,213.5916,213.9187,11935.0
2024-08-05 15:15:00,215.93,216.03,215.74,215.84,13759.0,214.0278,214.1269,213.8394,213.9385,13759.0
2024-08-05 15:20:00,215.85,216.12,215.83,216.01,10784.0,213.9485,214.2161,213.9286,214.107,10784.0
2024-08-05 15:25:00,216.01,216.77,216.01,216.67,9003.0,214.107,214.8604,214.107,214.7612,9003.0
2024-08-05 15:30:00,216.63,216.83,216.31,216.42,26935.0,214.7216,214.9198,214.4044,214.5134,26935.0
2024-08-05 15:35:00,216.42,216.62,215.9,215.97,19007.0,214.5134,214.7117,213.998,214.0674,19007.0
2024-08-05 15:40:00,216.03,216.03,215.16,215.31,12021.0,214.1269,214.1269,213.2645,213.4132,12021.0
2024-08-05 15:45:00,215.18,215.62,215.18,215.53,21879.0,213.2844,213.7205,213.2844,213.6313,21879.0
2024-08-05 15:50:00,215.48,216.19,215.08,215.2,24221.0,213.5817,214.2855,213.1852,213.3042,24221.0
2024-08-05 15:55:00,215.2,215.92,214.83,215.56,92987.0,213.3042,214.0178,212.9374,213.661,92987.0
2024-08-06 09:30:00,216.28,216.32,215.34,215.34,7275.0,214.3747,214.4143,213.443,213.443,7275.0
2024-08-06 09:35:00,216.32,218.18,215.68,218.18,5390.0,214.4143,216.2579,213.78,216.2579,5390.0
2024-08-06 09:40:00,218.52,218.52,218.35,218.39,1500.0,216.5949,216.5949,216.4264,216.4661,1500.0
2024-08-06 09:45:00,218.2,218.48,216.74,218.32,10864.0,216.2778,216.5553,214.8306,216.3967,10864.0
2024-08-06 09:50:00,218.28,219.24,218.01,218.58,5656.0,216.3571,217.3086,216.0894,216.6544,5656.0
2024-08-06 09:55:00,219.07,219.58,218.9,219.02,1772.0,217.1401,217.6456,216.9716,217.0905,1772.0
2024-08-06 10:00:00,218.88,220.0,218.79,219.56,5779.0,216.9518,218.0619,216.8626,217.6258,5779.0
2024-08-06 10:05:00,219.67,221.12,219.18,221.12,11020.0,217.7348,219.172,217.2491,219.172,11020.0
2024-08-06 10:10:00,221.33,221.33,220.44,220.68,15534.0,219.3802,219.3802,218.498,218.7359,15534.0
2024-08-06 10:15:00,220.68,220.96,220.15,220.96,8235.0,218.7359,219.0134,218.2106,219.0134,8235.0
2024-08-06 10:20:00,220.97,220.97,220.46,220.56,3226.0,219.0234,219.0234,218.5178,218.617,3226.0
2024-08-06 10:25:00,220.93,221.55,219.94,219.94,15447.0,218.9837,219.5982,218.0024,218.0024,15447.0
2024-08-06 10:30:00,219.8,220.64,219.78,220.22,7159.0,217.8637,218.6963,217.8438,218.28,7159.0
2024-08-06 10:35:00,220.26,221.72,220.26,220.87,4827.0,218.3196,219.7667,218.3196,218.9242,4827.0
2024-08-06 10:40:00,220.8,221.38,220.74,221.18,2288.0,218.8549,219.4297,218.7954,219.2315,2288.0
2024-08-06 10:45:00,221.38,221.5,221.09,221.34,3510.0,219.4297,219.5487,219.1423,219.3901,3510.0
2024-08-06 10:50:00,221.34,221.6,220.66,221.5,3702.0,219.3901,219.6478,218.7161,219.5487,3702.0
2024-08-06 10:55:00,221.52,221.68,220.69,220.69,2693.0,219.5685,219.7271,218.7458,218.7458,2693.0
2024-08-06 11:00:00,220.67,221.77,220.66,221.77,7638.0,218.726,219.8163,218.7161,219.8163,7638.0
2024-08-06 11:05:00,221.59,221.71,220.86,220.86,1738.0,219.6379,219.7568,218.9143,218.9143,1738.0
2024-08-06 11:10:00,220.81,221.09,220.53,220.98,1804.0,218.8648,219.1423,218.5872,219.0333,1804.0
2024-08-06 11:15:00,221.24,221.38,220.55,220.55,3046.0,219.291,219.4297,218.6071,218.6071,3046.0
2024-08-06 11:20:00,220.49,220.89,220.26,220.26,3814.0,218.5476,218.9441,218.3196,218.3196,3814.0
2024-08-06 11:25:00,220.38,220.66,219.98,220.14,1550.0,218.4386,218.7161,218.0421,218.2007,1550.0
2024-08-06 11:30:00,220.06,220.66,220.06,220.51,2285.0,218.1214,218.7161,218.1214,218.5674,2285.0
2024-08-06 11:35:00,220.7,220.7,220.23,220.66,2302.0,218.7557,218.7557,218.2899,218.7161,2302.0
2024-08-06 11:40:00,220.65,220.71,220.28,220.28,4801.0,218.7062,218.7656,218.3394,218.3394,4801.0
2024-08-06 11:45:00,220.41,220.59,220.16,220.59,5189.0,218.4683,218.6467,218.2205,218.6467,5189.0
2024-08-06 11:50:00,220.44,220.62,220.14,220.15,2921.0,218.498,218.6764,218.2007,218.2106,2921.0
2024-08-06 11:55:00,220.37,220.56,220.25,220.41,5364.0,218.4286,218.617,218.3097,218.4683,5364.0
2024-08-06 12:00:00,220.41,220.78,220.39,220.39,5239.0,218.4683,218.835,218.4485,218.4485,5239.0
2024-08-06 12:05:00,220.37,220.41,220.07,220.22,4675.0,218.4286,218.4683,218.1313,218.28,4675.0
2024-08-06 12:10:00,220.12,220.2,220.11,220.2,1116.0,218.1808,218.2601,218.1709,218.2601,1116.0
2024-08-06 12:15:00,220.12,220.44,220.1,220.44,5419.0,218.1808,218.498,218.161,218.498,5419.0
2024-08-06 12:20:00,220.5,220.5,219.94,220.38,6312.0,218.5575,218.5575,218.0024,218.4386,6312.0
2024-08-06 12:25:00,220.16,220.34,220.12,220.29,1757.0,218.2205,218.3989,218.1808,218.3493,1757.0
2024-08-06 12:30:00,220.28,220.28,220.11,220.22,2953.0,218.3394,218.3394,218.1709,218.28,2953.0
2024-08-06 12:35:00,220.22,220.22,220.13,220.18,1600.0,218.28,218.28,218.1908,218.2403,1600.0
2024-08-06 12:40:00,220.18,220.38,220.15,220.2,4049.0,218.2403,218.4386,218.2106,218.2601,4049.0
2024-08-06 12:45:00,220.24,220.26,220.02,220.09,3325.0,218.2998,218.3196,218.0817,218.1511,3325.0
2024-08-06 12:50:00,220.05,220.11,219.6,219.97,12056.0,218.1115,218.1709,217.6654,218.0322,12056.0
2024-08-06 12:55:00,219.92,220.11,219.89,219.95,2397.0,217.9826,218.1709,217.9529,218.0123,2397.0
2024-08-06 13:00:00,219.79,220.57,219.79,220.35,5179.0,217.8537,218.6269,217.8537,218.4088,5179.0
2024-08-06 13:05:00,220.15,220.15,219.94,220.13,1238.0,218.2106,218.2106,218.0024,218.1908,1238.0
2024-08-06 13:10:00,220.18,220.33,220.16,220.18,2260.0,218.2403,218.389,218.2205,218.2403,2260.0
2024-08-06 13:15:00,220.27,220.33,219.85,219.85,2931.0,218.3295,218.389,217.9132,217.9132,2931.0
2024-08-06 13:20:00,219.99,220.12,219.85,219.86,2877.0,218.052,218.1808,217.9132,217.9231,2877.0
2024-08-06 13:25:00,220.0,220.23,219.95,220.23,2768.0,218.0619,218.2899,218.0123,218.2899,2768.0
2024-08-06 13:30:00,220.34,220.52,220.24,220.34,2779.0,218.3989,218.5773,218.2998,218.3989,2779.0
2024-08-06 13:35:00,220.3,220.3,220.18,220.2,703.0,218.3593,218.3593,218.2403,218.2601,703.0
2024-08-06 13:40:00,220.03,220.34,220.03,220.18,4519.0,218.0916,218.3989,218.0916,218.2403,4519.0
2024-08-06 13:45:00,220.13,220.21,219.82,219.89,1993.0,218.1908,218.27,217.8835,217.9529,1993.0
2024-08-06 13:50:00,220.02,220.11,219.96,220.05,2495.0,218.0817,218.1709,218.0223,218.1115,2495.0
2024-08-06 13:55:00,220.05,220.34,219.86,219.86,4111.0,218.1115,218.3989,217.9231,217.9231,4111.0
2024-08-06 14:00:00,219.85,220.0,219.84,219.87,1186.0,217.9132,218.0619,217.9033,217.933,1186.0
2024-08-06 14:05:00,219.75,219.9,219.65,219.83,2223.0,217.8141,217.9628,217.715,217.8934,2223.0
2024-08-06 14:10:00,220.0,220.0,219.63,219.63,1316.0,218.0619,218.0619,217.6952,217.6952,1316.0
2024-08-06 14:15:00,219.63,220.02,219.6,220.02,3199.0,217.6952,218.0817,217.6654,218.0817,3199.0
2024-08-06 14:20:00,220.06,220.06,219.93,220.02,3231.0,218.1214,218.1214,217.9925,218.0817,3231.0
2024-08-06 14:25:00,220.04,220.24,219.94,220.1,4669.0,218.1015,218.2998,218.0024,218.161,4669.0
2024-08-06 14:30:00,220.01,220.24,220.0,220.0,6384.0,218.0718,218.2998,218.0619,218.0619,6384.0
2024-08-06 14:35:00,219.93,220.0,219.9,219.99,757.0,217.9925,218.0619,217.9628,218.052,757.0
2024-08-06 14:40:00,219.91,220.19,219.9,220.12,8984.0,217.9727,218.2502,217.9628,218.1808,8984.0
2024-08-06 14:45:00,220.13,220.59,220.03,220.59,5913.0,218.1908,218.6467,218.0916,218.6467,5913.0
2024-08-06 14:50:00,220.51,220.62,220.21,220.25,5827.0,218.5674,218.6764,218.27,218.3097,5827.0
2024-08-06 14:55:00,220.3,220.3,219.8,219.87,5239.0,218.3593,218.3593,217.8637,217.933,5239.0
2024-08-06 15:00:00,219.82,219.82,218.98,218.99,5562.0,217.8835,217.8835,217.0509,217.0608,5562.0
2024-08-06 15:05:00,218.99,219.13,218.76,219.03,2797.0,217.0608,217.1996,216.8328,217.1004,2797.0
2024-08-06 15:10:00,218.87,219.35,218.77,219.05,7799.0,216.9419,217.4176,216.8427,217.1203,7799.0
2024-08-06 15:15:00,219.11,219.19,218.85,219.14,3093.0,217.1797,217.259,216.922,217.2095,3093.0
2024-08-06 15:20:00,219.14,219.79,219.13,219.79,5820.0,217.2095,217.8537,217.1996,217.8537,5820.0
2024-08-06 15:25:00,219.92,219.92,219.4,219.5,4557.0,217.9826,217.9826,217.4672,217.5663,4557.0
2024-08-06 15:30:00,219.53,220.0,219.4,219.99,6726.0,217.596,218.0619,217.4672,218.052,6726.0
2024-08-06 15:35:00,219.78,219.95,219.53,219.83,10345.0,217.8438,218.0123,217.596,217.8934,10345.0
2024-08-06 15:40:00,219.75,219.98,219.6,219.67,11658.0,217.8141,218.0421,217.6654,217.7348,11658.0
2024-08-06 15:45:00,219.75,219.75,219.07,219.18,26193.0,217.8141,217.8141,217.1401,217.2491,26193.0
2024-08-06 15:50:00,219.07,219.21,218.4,218.52,25964.0,217.1401,217.2789,216.476,216.5949,25964.0
2024-08-06 15:55:00,218.59,219.0,218.2,218.95,60769.0,216.6643,217.0707,216.2778,217.0211,60769.0
2024-08-07 09:30:00,219.87,219.87,217.44,217.94,7898.0,217.933,217.933,215.5245,216.02,7898.0
2024-08-07 09:35:00,218.36,219.26,217.67,217.67,8228.0,216.4363,217.3284,215.7524,215.7524,8228.0
2024-08-07 09:40:00,217.84,217.85,216.32,216.38,3441.0,215.9209,215.9308,214.4143,214.4738,3441.0
2024-08-07 09:45:00,216.4,216.4,215.06,215.77,4328.0,214.4936,214.4936,213.1654,213.8692,4328.0
2024-08-07 09:50:00,215.55,217.93,215.55,217.89,7209.0,213.6511,216.0101,213.6511,215.9705,7209.0
2024-08-07 09:55:00,217.37,219.17,217.37,219.06,7363.0,215.4551,217.2392,215.4551,217.1302,7363.0
2024-08-07 10:00:00,219.12,219.39,217.98,218.38,7899.0,217.1897,217.4573,216.0597,216.4562,7899.0
2024-08-07 10:05:00,217.71,218.51,217.44,218.26,4078.0,215.7921,216.585,215.5245,216.3372,4078.0
2024-08-07 10:10:00,218.34,218.78,217.95,218.15,4218.0,216.4165,216.8526,216.03,216.2282,4218.0
2024-08-07 10:15:00,218.18,218.29,216.99,217.17,5140.0,216.2579,216.367,215.0784,215.2568,5140.0
2024-08-07 10:20:00,217.37,217.58,216.83,217.06,5325.0,215.4551,215.6632,214.9198,215.1478,5325.0
2024-08-07 10:25:00,216.81,217.28,216.81,217.13,10495.0,214.9,215.3659,214.9,215.2172,10495.0
2024-08-07 10:30:00,217.0,217.62,216.85,217.33,8917.0,215.0883,215.7029,214.9396,215.4154,8917.0
2024-08-07 10:35:00,217.33,217.7,217.32,217.47,1600.0,215.4154,215.7822,215.4055,215.5542,1600.0
2024-08-07 10:40:00,217.84,218.28,217.68,218.23,1535.0,215.9209,216.3571,215.7623,216.3075,1535.0
2024-08-07 10:45:00,218.41,218.54,217.83,217.83,2323.0,216.4859,216.6148,215.911,215.911,2323.0
2024-08-07 10:50:00,217.77,218.35,217.75,217.91,1150.0,215.8515,216.4264,215.8317,215.9903,1150.0
2024-08-07 10:55:00,217.97,218.53,217.97,218.39,5316.0,216.0498,216.6048,216.0498,216.4661,5316.0
2024-08-07 11:00:00,218.5,218.86,218.47,218.69,2450.0,216.5751,216.9319,216.5454,216.7634,2450.0
2024-08-07 11:05:00,218.8,219.09,218.72,218.75,737.0,216.8725,217.1599,216.7932,216.8229,737.0
2024-08-07 11:10:00,218.77,218.77,218.08,218.08,7460.0,216.8427,216.8427,216.1588,216.1588,7460.0
2024-08-07 11:15:00,217.99,218.0,217.7,217.7,2100.0,216.0696,216.0795,215.7822,215.7822,2100.0
2024-08-07 11:20:00,217.85,217.94,217.58,217.94,4551.0,215.9308,216.02,215.6632,216.02,4551.0
2024-08-07 11:25:00,218.08,218.41,217.86,217.91,13379.0,216.1588,216.4859,215.9408,215.9903,13379.0
2024-08-07 11:30:00,217.92,218.16,217.9,218.16,900.0,216.0002,216.2381,215.9804,216.2381,900.0
2024-08-07 11:35:00,218.12,218.27,217.62,217.62,4234.0,216.1985,216.3471,215.7029,215.7029,4234.0
2024-08-07 11:40:00,217.87,218.02,217.61,217.61,3757.0,215.9507,216.0993,215.693,215.693,3757.0
2024-08-07 11:45:00,217.54,217.63,216.83,217.63,11774.0,215.6236,215.7128,214.9198,215.7128,11774.0
2024-08-07 11:50:00,217.14,217.64,217.14,217.29,2231.0,215.2271,215.7227,215.2271,215.3758,2231.0
2024-08-07 11:55:00,217.3,217.42,216.76,216.78,5371.0,215.3857,215.5046,214.8504,214.8703,5371.0
2024-08-07 12:00:00,216.77,217.38,216.74,217.0,13932.0,214.8604,215.465,214.8306,215.0883,13932.0
2024-08-07 12:05:00,216.81,217.24,216.78,217.12,7025.0,214.9,215.3262,214.8703,215.2073,7025.0
2024-08-07 12:10:00,217.12,217.65,216.96,217.65,1800.0,215.2073,215.7326,215.0487,215.7326,1800.0
2024-08-07 12:15:00,217.53,217.54,217.36,217.36,1000.0,215.6137,215.6236,215.4452,215.4452,1000.0
2024-08-07 12:20:00,217.36,217.8,217.36,217.5,1730.0,215.4452,215.8813,215.4452,215.5839,1730.0
2024-08-07 12:25:00,217.66,217.82,217.55,217.66,800.0,215.7425,215.9011,215.6335,215.7425,800.0
2024-08-07 12:30:00,217.58,217.61,217.44,217.44,954.0,215.6632,215.693,215.5245,215.5245,954.0
2024-08-07 12:35:00,217.44,217.5,217.22,217.24,3528.0,215.5245,215.5839,215.3064,215.3262,3528.0
2024-08-07 12:40:00,217.18,217.21,216.67,216.67,11945.0,215.2667,215.2965,214.7612,214.7612,11945.0
2024-08-07 12:45:00,216.57,217.07,215.64,215.72,11287.0,214.6621,215.1577,213.7403,213.8196,11287.0
2024-08-07 12:50:00,215.91,215.91,214.78,214.78,3697.0,214.0079,214.0079,212.8879,212.8879,3697.0
2024-08-07 12:55:00,214.78,215.22,214.78,214.8,3266.0,212.8879,213.324,212.8879,212.9077,3266.0
2024-08-07 13:00:00,214.78,214.81,214.27,214.27,1485.0,212.8879,212.9176,212.3824,212.3824,1485.0
2024-08-07 13:05:00,214.54,214.7,213.86,214.06,5951.0,212.65,212.8086,211.976,212.1742,5951.0
2024-08-07 13:10:00,213.88,213.88,213.03,213.03,2500.0,211.9958,211.9958,211.1533,211.1533,2500.0
2024-08-07 13:15:00,212.81,213.4,212.81,212.92,4093.0,210.9352,211.52,210.9352,211.0443,4093.0
2024-08-07 13:20:00,212.93,213.44,212.85,213.12,4540.0,211.0542,211.5597,210.9749,211.2425,4540.0
2024-08-07 13:25:00,212.99,213.38,212.88,212.93,2300.0,211.1137,211.5002,211.0046,211.0542,2300.0
2024-08-07 13:30:00,212.9,213.65,212.82,213.54,6487.0,211.0244,211.7678,210.9452,211.6588,6487.0
2024-08-07 13:35:00,213.7,214.02,213.36,213.66,3240.0,211.8174,212.1346,211.4804,211.7778,3240.0
2024-08-07 13:40:00,213.77,213.77,212.95,212.97,2675.0,211.8868,211.8868,211.074,211.0938,2675.0
2024-08-07 13:45:00,212.84,213.18,212.27,212.27,5263.0,210.965,211.302,210.4,210.4,5263.0
2024-08-07 13:50:00,212.13,212.51,212.11,212.3,2100.0,210.2612,210.6379,210.2414,210.4297,2100.0
2024-08-07 13:55:00,212.07,212.1,211.81,212.05,3216.0,210.2018,210.2315,209.944,210.1819,3216.0
2024-08-07 14:00:00,211.97,212.37,211.73,211.73,6367.0,210.1026,210.4991,209.8648,209.8648,6367.0
2024-08-07 14:05:00,211.89,212.41,211.84,212.03,3409.0,210.0233,210.5388,209.9738,210.1621,3409.0
2024-08-07 14:10:00,212.0,212.0,210.86,210.86,8898.0,210.1324,210.1324,209.0024,209.0024,8898.0
2024-08-07 14:15:00,210.75,211.13,210.28,211.13,13817.0,208.8934,209.27,208.4275,209.27,13817.0
2024-08-07 14:20:00,211.03,211.13,210.7,210.7,2581.0,209.1709,209.27,208.8438,208.8438,2581.0
2024-08-07 14:25:00,210.78,211.48,210.75,210.75,5001.0,208.9231,209.617,208.8934,208.8934,5001.0
2024-08-07 14:30:00,210.67,210.88,209.88,209.88,7966.0,208.8141,209.0222,208.0311,208.0311,7966.0
2024-08-07 14:35:00,209.94,210.42,209.12,209.26,18299.0,208.0905,208.5663,207.2777,207.4165,18299.0
2024-08-07 14:40:00,209.44,211.12,209.08,210.96,24432.0,207.5949,209.2601,207.2381,209.1015,24432.0
2024-08-07 14:45:00,210.91,210.91,209.73,209.8,6603.0,209.052,209.052,207.8824,207.9518,6603.0
2024-08-07 14:50:00,209.91,210.62,209.62,209.62,16656.0,208.0608,208.7645,207.7733,207.7733,16656.0
2024-08-07 14:55:00,209.62,210.35,209.49,210.13,8647.0,207.7733,208.4969,207.6445,208.2788,8647.0
2024-08-07 15:00:00,210.24,211.14,209.82,210.63,12140.0,208.3879,209.28,207.9716,208.7744,12140.0
2024-08-07 15:05:00,210.55,211.3,210.51,211.03,5752.0,208.6951,209.4385,208.6555,209.1709,5752.0
2024-08-07 15:10:00,210.84,211.26,209.86,209.89,12153.0,208.9826,209.3989,208.0112,208.041,12153.0
2024-08-07 15:15:00,210.0,211.5,209.97,210.97,10625.0,208.15,209.6368,208.1203,209.1114,10625.0
2024-08-07 15:20:00,211.13,211.5,210.48,210.48,5787.0,209.27,209.6368,208.6258,208.6258,5787.0
2024-08-07 15:25:00,210.48,211.09,210.35,210.47,6918.0,208.6258,209.2304,208.4969,208.6159,6918.0
2024-08-07 15:30:00,210.39,211.22,210.21,211.0,23333.0,208.5366,209.3592,208.3581,209.1412,23333.0
2024-08-07 15:35:00,210.96,212.43,210.96,212.12,5957.0,209.1015,210.5586,209.1015,210.2513,5957.0
2024-08-07 15:40:00,212.16,212.65,211.62,211.62,10499.0,210.291,210.7766,209.7557,209.7557,10499.0
2024-08-07 15:45:00,211.66,211.94,211.39,211.72,7781.0,209.7954,210.0729,209.5277,209.8548,7781.0
2024-08-07 15:50:00,211.51,212.09,210.94,211.14,21587.0,209.6467,210.2216,209.0817,209.28,21587.0
2024-08-07 15:55:00,211.3,211.74,210.66,210.94,125018.0,209.4385,209.8747,208.8042,209.0817,125018.0
2024-08-08 09:30:00,212.16,213.68,210.61,211.73,8312.0,210.291,211.7976,208.7546,209.8648,8312.0
2024-08-08 09:35:00,211.74,212.66,211.07,211.78,2000.0,209.8747,210.7866,209.2106,209.9143,2000.0
2024-08-08 09:40:00,211.91,213.27,211.5,213.03,3708.0,210.0432,211.3912,209.6368,211.1533,3708.0
2024-08-08 09:45:00,213.32,213.33,212.08,212.64,4137.0,211.4407,211.4507,210.2117,210.7667,4137.0
2024-08-08 09:50:00,212.76,212.92,212.04,212.6,4920.0,210.8857,211.0443,210.172,210.7271,4920.0
2024-08-08 09:55:00,212.69,213.17,212.37,212.8,4736.0,210.8163,211.2921,210.4991,210.9253,4736.0
2024-08-08 10:00:00,212.88,214.0,212.87,214.0,1791.0,211.0046,212.1148,210.9947,212.1148,1791.0
2024-08-08 10:05:00,214.02,214.37,213.31,213.76,10164.0,212.1346,212.4815,211.4308,211.8769,10164.0
2024-08-08 10:10:00,213.77,213.89,213.07,213.63,3754.0,211.8868,212.0057,211.1929,211.748,3754.0
2024-08-08 10:15:00,213.64,214.23,213.32,213.32,4807.0,211.7579,212.3427,211.4407,211.4407,4807.0
2024-08-08 10:20:00,213.22,213.61,213.03,213.61,4920.0,211.3416,211.7282,211.1533,211.7282,4920.0
2024-08-08 10:25:00,213.61,213.92,213.23,213.6,3320.0,211.7282,212.0355,211.3515,211.7183,3320.0
2024-08-08 10:30:00,213.29,213.51,212.56,213.08,11097.0,211.411,211.6291,210.6874,211.2029,11097.0
2024-08-08 10:35:00,212.86,213.82,212.86,213.22,4100.0,210.9848,211.9363,210.9848,211.3416,4100.0
2024-08-08 10:40:00,213.19,213.66,212.58,212.65,3408.0,211.3119,211.7778,210.7073,210.7766,3408.0
2024-08-08 10:45:00,212.67,213.0,212.5,212.71,3055.0,210.7965,211.1236,210.628,210.8361,3055.0
2024-08-08 10:50:00,212.69,212.76,212.28,212.53,3739.0,210.8163,210.8857,210.4099,210.6577,3739.0
2024-08-08 10:55:00,212.64,213.27,212.43,213.08,1553.0,210.7667,211.3912,210.5586,211.2029,1553.0
2024-08-08 11:00:00,212.99,212.99,211.95,212.68,6515.0,211.1137,211.1137,210.0828,210.8064,6515.0
2024-08-08 11:05:00,212.67,212.98,212.35,212.83,2151.0,210.7965,211.1037,210.4793,210.9551,2151.0
2024-08-08 11:10:00,212.83,212.84,210.97,211.26,8700.0,210.9551,210.965,209.1114,209.3989,8700.0
2024-08-08 11:15:00,211.17,211.31,210.42,210.79,6503.0,209.3097,209.4485,208.5663,208.933,6503.0
2024-08-08 11:20:00,210.93,211.03,210.64,211.01,2500.0,209.0718,209.1709,208.7844,209.1511,2500.0
2024-08-08 11:25:00,210.72,211.33,210.7,210.93,9102.0,208.8637,209.4683,208.8438,209.0718,9102.0
2024-08-08 11:30:00,210.7,211.55,210.7,211.33,3891.0,208.8438,209.6863,208.8438,209.4683,3891.0
2024-08-08 11:35:00,211.33,211.63,211.1,211.1,1569.0,209.4683,209.7656,209.2403,209.2403,1569.0
2024-08-08 11:40:00,211.18,211.23,211.08,211.23,803.0,209.3196,209.3692,209.2205,209.3692,803.0
2024-08-08 11:45:00,211.24,211.3,211.04,211.08,3049.0,209.3791,209.4385,209.1808,209.2205,3049.0
2024-08-08 11:50:00,211.1,211.35,211.07,211.31,2891.0,209.2403,209.4881,209.2106,209.4485,2891.0
2024-08-08 11:55:00,211.29,211.3,211.03,211.06,3863.0,209.4286,209.4385,209.1709,209.2007,3863.0
2024-08-08 12:00:00,211.14,211.51,211.01,211.35,5422.0,209.28,209.6467,209.1511,209.4881,5422.0
2024-08-08 12:05:00,211.52,211.7,211.33,211.36,2451.0,209.6566,209.835,209.4683,209.498,2451.0
2024-08-08 12:10:00,211.34,211.52,211.01,211.03,3018.0,209.4782,209.6566,209.1511,209.1709,3018.0
2024-08-08 12:15:00,211.03,211.05,210.84,210.94,2124.0,209.1709,209.1907,208.9826,209.0817,2124.0
2024-08-08 12:20:00,210.76,210.99,210.58,210.59,2744.0,208.9033,209.1313,208.7249,208.7348,2744.0
2024-08-08 12:25:00,210.67,210.76,210.59,210.67,1876.0,208.8141,208.9033,208.7348,208.8141,1876.0
2024-08-08 12:30:00,210.48,210.48,210.28,210.28,2109.0,208.6258,208.6258,208.4275,208.4275,2109.0
2024-08-08 12:35:00,210.21,210.29,209.66,209.66,3550.0,208.3581,208.4374,207.813,207.813,3550.0
2024-08-08 12:40:00,209.8,209.94,209.66,209.9,3680.0,207.9518,208.0905,207.813,208.0509,3680.0
2024-08-08 12:45:00,209.79,210.38,209.79,210.31,3183.0,207.9418,208.5266,207.9418,208.4573,3183.0
2024-08-08 12:50:00,210.33,210.35,210.17,210.31,1800.0,208.4771,208.4969,208.3185,208.4573,1800.0
2024-08-08 12:55:00,210.34,210.38,210.24,210.24,1176.0,208.487,208.5266,208.3879,208.3879,1176.0
2024-08-08 13:00:00,210.17,210.41,210.01,210.22,8687.0,208.3185,208.5564,208.1599,208.3681,8687.0
2024-08-08 13:05:00,210.06,210.19,210.05,210.19,1100.0,208.2095,208.3383,208.1996,208.3383,1100.0
2024-08-08 13:10:00,210.25,210.49,210.1,210.41,11574.0,208.3978,208.6357,208.2491,208.5564,11574.0
2024-08-08 13:15:00,210.41,211.88,210.41,211.88,4228.0,208.5564,210.0134,208.5564,210.0134,4228.0
2024-08-08 13:20:00,212.16,212.46,211.99,212.16,4022.0,210.291,210.5883,210.1225,210.291,4022.0
2024-08-08 13:25:00,212.17,213.15,212.17,213.15,1978.0,210.3009,211.2722,210.3009,211.2722,1978.0
2024-08-08 13:30:00,213.05,213.23,212.94,213.23,1978.0,211.1731,211.3515,211.0641,211.3515,1978.0
2024-08-08 13:35:00,213.28,213.59,213.22,213.47,6120.0,211.4011,211.7084,211.3416,211.5894,6120.0
2024-08-08 13:40:00,213.52,213.81,213.39,213.61,1700.0,211.639,211.9264,211.5101,211.7282,1700.0
2024-08-08 13:45:00,213.45,214.0,213.35,213.8,4825.0,211.5696,212.1148,211.4705,211.9165,4825.0
2024-08-08 13:50:00,213.86,213.86,213.49,213.64,2237.0,211.976,211.976,211.6092,211.7579,2237.0
2024-08-08 13:55:00,213.42,213.66,213.42,213.66,400.0,211.5399,211.7778,211.5399,211.7778,400.0
2024-08-08 14:00:00,213.48,214.23,213.48,214.23,3199.0,211.5993,212.3427,211.5993,212.3427,3199.0
2024-08-08 14:05:00,214.01,214.25,213.75,214.13,2003.0,212.1247,212.3626,211.867,212.2436,2003.0
2024-08-08 14:10:00,213.93,214.19,213.71,214.17,4282.0,212.0454,212.3031,211.8273,212.2833,4282.0
2024-08-08 14:15:00,214.26,214.43,214.01,214.43,3621.0,212.3725,212.541,212.1247,212.541,3621.0
2024-08-08 14:20:00,214.45,214.59,214.19,214.44,1550.0,212.5608,212.6996,212.3031,212.5509,1550.0
2024-08-08 14:25:00,214.39,214.47,213.83,213.99,3720.0,212.5013,212.5806,211.9463,212.1048,3720.0
2024-08-08 14:30:00,213.99,214.38,213.98,214.07,3000.0,212.1048,212.4914,212.0949,212.1841,3000.0
2024-08-08 14:35:00,214.11,214.55,214.11,214.14,2545.0,212.2238,212.6599,212.2238,212.2535,2545.0
2024-08-08 14:40:00,214.12,214.14,213.6,213.63,3090.0,212.2337,212.2535,211.7183,211.748,3090.0
2024-08-08 14:45:00,213.63,213.92,213.62,213.9,2539.0,211.748,212.0355,211.7381,212.0156,2539.0
2024-08-08 14:50:00,214.03,214.14,213.91,213.98,2850.0,212.1445,212.2535,212.0255,212.0949,2850.0
2024-08-08 14:55:00,214.12,214.18,213.87,213.89,2260.0,212.2337,212.2932,211.9859,212.0057,2260.0
2024-08-08 15:00:00,213.89,214.02,213.73,213.73,2541.0,212.0057,212.1346,211.8471,211.8471,2541.0
2024-08-08 15:05:00,213.73,213.77,213.57,213.74,3878.0,211.8471,211.8868,211.6885,211.857,3878.0
2024-08-08 15:10:00,213.58,213.74,213.32,213.46,3498.0,211.6985,211.857,211.4407,211.5795,3498.0
2024-08-08 15:15:00,213.45,213.59,213.24,213.25,8482.0,211.5696,211.7084,211.3615,211.3714,8482.0
2024-08-08 15:20:00,213.28,213.79,213.21,213.59,11731.0,211.4011,211.9066,211.3317,211.7084,11731.0
2024-08-08 15:25:00,213.55,213.64,213.43,213.43,4094.0,211.6687,211.7579,211.5498,211.5498,4094.0
2024-08-08 15:30:00,213.42,213.87,213.33,213.49,9651.0,211.5399,211.9859,211.4507,211.6092,9651.0
2024-08-08 15:35:00,213.63,213.79,213.4,213.53,6358.0,211.748,211.9066,211.52,211.6489,6358.0
2024-08-08 15:40:00,213.53,214.17,213.51,214.06,10236.0,211.6489,212.2833,211.6291,212.1742,10236.0
2024-08-08 15:45:00,213.98,214.39,213.97,214.16,16405.0,212.0949,212.5013,212.085,212.2733,16405.0
2024-08-08 15:50:00,214.38,214.89,213.57,213.7,35243.0,212.4914,212.9969,211.6885,211.8174,35243.0
2024-08-08 15:55:00,213.68,214.25,213.41,213.98,75447.0,211.7976,212.3626,211.53,212.0949,75447.0
2024-08-09 09:30:00,215.82,217.0,215.82,217.0,4737.0,213.9187,215.0883,213.9187,215.0883,4737.0
2024-08-09 09:35:00,215.5,216.99,215.12,216.0,1375.0,213.6015,215.0784,213.2249,214.0971,1375.0
2024-08-09 09:40:00,215.17,215.49,215.05,215.06,611.0,213.2744,213.5916,213.1555,213.1654,611.0
2024-08-09 09:45:00,214.44,215.2,214.43,215.2,1204.0,212.5509,213.3042,212.541,213.3042,1204.0
2024-08-09 09:50:00,214.46,214.67,214.11,214.11,4248.0,212.5707,212.7789,212.2238,212.2238,4248.0
2024-08-09 09:55:00,214.38,214.89,214.29,214.53,2928.0,212.4914,212.9969,212.4022,212.6401,2928.0
2024-08-09 10:00:00,214.57,214.85,214.41,214.41,3224.0,212.6797,212.9573,212.5211,212.5211,3224.0
2024-08-09 10:05:00,214.38,214.38,213.81,213.93,1228.0,212.4914,212.4914,211.9264,212.0454,1228.0
2024-08-09 10:10:00,213.72,214.24,213.72,214.24,2528.0,211.8372,212.3526,211.8372,212.3526,2528.0
2024-08-09 10:15:00,214.17,214.17,213.77,213.8,890.0,212.2833,212.2833,211.8868,211.9165,890.0
2024-08-09 10:20:00,213.53,214.24,213.31,213.92,3728.0,211.6489,212.3526,211.4308,212.0355,3728.0
2024-08-09 10:25:00,213.83,213.83,213.2,213.41,3324.0,211.9463,211.9463,211.3218,211.53,3324.0
2024-08-09 10:30:00,213.34,213.36,212.97,212.97,2991.0,211.4606,211.4804,211.0938,211.0938,2991.0
2024-08-09 10:35:00,213.2,213.76,213.2,213.65,1622.0,211.3218,211.8769,211.3218,211.7678,1622.0
2024-08-09 10:40:00,213.89,213.96,213.65,213.65,2080.0,212.0057,212.0751,211.7678,211.7678,2080.0
2024-08-09 10:45:00,213.65,213.86,213.54,213.54,1668.0,211.7678,211.976,211.6588,211.6588,1668.0
2024-08-09 10:50:00,213.67,213.81,213.48,213.65,3345.0,211.7877,211.9264,211.5993,211.7678,3345.0
2024-08-09 10:55:00,213.65,214.06,213.64,213.86,4827.0,211.7678,212.1742,211.7579,211.976,4827.0
2024-08-09 11:00:00,213.86,214.06,213.79,213.99,2035.0,211.976,212.1742,211.9066,212.1048,2035.0
2024-08-09 11:05:00,213.99,214.11,213.86,214.03,1910.0,212.1048,212.2238,211.976,212.1445,1910.0
2024-08-09 11:10:00,214.0,214.43,214.0,214.43,3333.0,212.1148,212.541,212.1148,212.541,3333.0
2024-08-09 11:15:00,214.44,214.47,214.44,214.47,975.0,212.5509,212.5806,212.5509,212.5806,975.0
2024-08-09 11:20:00,214.16,214.19,213.79,213.92,3462.0,212.2733,212.3031,211.9066,212.0355,3462.0
2024-08-09 11:25:00,213.7,213.7,213.17,213.17,1100.0,211.8174,211.8174,211.2921,211.2921,1100.0
2024-08-09 11:30:00,213.3,213.3,213.22,213.23,1100.0,211.4209,211.4209,211.3416,211.3515,1100.0
2024-08-09 11:35:00,212.97,213.34,212.97,213.34,2126.0,211.0938,211.4606,211.0938,211.4606,2126.0
2024-08-09 11:40:00,213.28,213.59,213.28,213.56,1100.0,211.4011,211.7084,211.4011,211.6786,1100.0
2024-08-09 11:45:00,213.68,213.69,213.38,213.59,900.0,211.7976,211.8075,211.5002,211.7084,900.0
2024-08-09 11:50:00,213.68,213.8,213.55,213.58,795.0,211.7976,211.9165,211.6687,211.6985,795.0
2024-08-09 11:55:00,213.45,213.45,212.98,213.03,8373.0,211.5696,211.5696,211.1037,211.1533,8373.0
2024-08-09 12:00:00,213.23,213.71,213.12,213.71,1600.0,211.3515,211.8273,211.2425,211.8273,1600.0
2024-08-09 12:05:00,213.65,213.7,213.39,213.58,1800.0,211.7678,211.8174,211.5101,211.6985,1800.0
2024-08-09 12:10:00,213.77,213.83,213.46,213.49,1700.0,211.8868,211.9463,211.5795,211.6092,1700.0
2024-08-09 12:15:00,213.47,213.7,213.47,213.58,1000.0,211.5894,211.8174,211.5894,211.6985,1000.0
2024-08-09 12:20:00,213.61,213.63,213.17,213.36,3008.0,211.7282,211.748,211.2921,211.4804,3008.0
2024-08-09 12:25:00,213.43,213.5,213.43,213.49,1100.0,211.5498,211.6192,211.5498,211.6092,1100.0
2024-08-09 12:30:00,213.34,213.49,213.34,213.49,300.0,211.4606,211.6092,211.4606,211.6092,300.0
2024-08-09 12:35:00,213.64,213.89,213.55,213.74,3619.0,211.7579,212.0057,211.6687,211.857,3619.0
2024-08-09 12:40:00,213.76,214.17,213.75,214.17,35582.0,211.8769,212.2833,211.867,212.2833,35582.0
2024-08-09 12:45:00,214.61,214.87,214.54,214.85,1564.0,212.7194,212.9771,212.65,212.9573,1564.0
2024-08-09 12:50:00,214.92,214.94,214.62,214.74,2675.0,213.0267,213.0465,212.7293,212.8482,2675.0
2024-08-09 12:55:00,214.73,215.63,214.73,215.62,1228.0,212.8383,213.7304,212.8383,213.7205,1228.0
2024-08-09 13:00:00,215.52,215.53,215.32,215.32,749.0,213.6214,213.6313,213.4231,213.4231,749.0
2024-08-09 13:05:00,215.22,215.41,215.21,215.41,400.0,213.324,213.5123,213.3141,213.5123,400.0
2024-08-09 13:10:00,215.44,215.64,215.34,215.64,1551.0,213.5421,213.7403,213.443,213.7403,1551.0
2024-08-09 13:15:00,215.72,215.96,215.71,215.81,872.0,213.8196,214.0575,213.8097,213.9088,872.0
2024-08-09 13:20:00,216.0,216.24,216.0,216.22,1810.0,214.0971,214.335,214.0971,214.3152,1810.0
2024-08-09 13:25:00,216.22,216.7,216.2,216.7,1800.0,214.3152,214.791,214.2954,214.791,1800.0
2024-08-09 13:30:00,216.6,216.6,216.6,216.6,100.0,214.6919,214.6919,214.6919,214.6919,100.0
2024-08-09 13:35:00,216.4,216.6,216.33,216.44,1248.0,214.4936,214.6919,214.4242,214.5333,1248.0
2024-08-09 13:40:00,216.55,216.6,216.29,216.6,2100.0,214.6423,214.6919,214.3846,214.6919,2100.0
2024-08-09 13:45:00,216.43,216.43,216.08,216.18,3386.0,214.5233,214.5233,214.1764,214.2756,3386.0
2024-08-09 13:50:00,216.18,216.41,215.88,215.88,1700.0,214.2756,214.5035,213.9782,213.9782,1700.0
2024-08-09 13:55:00,215.74,215.98,215.58,215.71,2042.0,213.8394,214.0773,213.6808,213.8097,2042.0
2024-08-09 14:00:00,215.71,215.71,215.46,215.46,1100.0,213.8097,213.8097,213.5619,213.5619,1100.0
2024-08-09 14:05:00,215.36,215.88,215.36,215.88,1639.0,213.4628,213.9782,213.4628,213.9782,1639.0
2024-08-09 14:10:00,215.89,215.89,215.63,215.78,1585.0,213.9881,213.9881,213.7304,213.8791,1585.0
2024-08-09 14:15:00,215.62,215.68,215.38,215.59,1100.0,213.7205,213.78,213.4826,213.6907,1100.0
2024-08-09 14:20:00,215.49,215.53,215.14,215.14,1700.0,213.5916,213.6313,213.2447,213.2447,1700.0
2024-08-09 14:25:00,215.27,215.29,214.95,214.95,2716.0,213.3736,213.3934,213.0564,213.0564,2716.0
2024-08-09 14:30:00,214.91,214.92,214.68,214.68,2296.0,213.0167,213.0267,212.7888,212.7888,2296.0
2024-08-09 14:35:00,214.79,215.52,214.79,215.51,2268.0,212.8978,213.6214,212.8978,213.6115,2268.0
2024-08-09 14:40:00,215.46,215.79,215.23,215.79,2074.0,213.5619,213.889,213.3339,213.889,2074.0
2024-08-09 14:45:00,215.86,216.05,215.83,215.99,900.0,213.9584,214.1467,213.9286,214.0872,900.0
2024-08-09 14:50:00,216.0,216.1,215.93,215.96,2400.0,214.0971,214.1963,214.0278,214.0575,2400.0
2024-08-09 14:55:00,215.96,216.02,215.65,216.02,2781.0,214.0575,214.117,213.7502,214.117,2781.0
2024-08-09 15:00:00,215.99,216.25,215.97,216.23,1600.0,214.0872,214.3449,214.0674,214.3251,1600.0
2024-08-09 15:05:00,216.19,216.48,216.0,216.48,2828.0,214.2855,214.5729,214.0971,214.5729,2828.0
2024-08-09 15:10:00,216.6,216.6,216.23,216.51,2238.0,214.6919,214.6919,214.3251,214.6026,2238.0
2024-08-09 15:15:00,216.45,216.51,216.23,216.51,1800.0,214.5432,214.6026,214.3251,214.6026,1800.0
2024-08-09 15:20:00,216.58,216.58,215.94,216.13,3309.0,214.672,214.672,214.0377,214.226,3309.0
2024-08-09 15:25:00,216.12,216.78,216.1,216.75,3503.0,214.2161,214.8703,214.1963,214.8405,3503.0
2024-08-09 15:30:00,216.91,217.02,216.79,216.89,3002.0,214.9991,215.1082,214.8802,214.9793,3002.0
2024-08-09 15:35:00,216.9,217.09,216.35,216.38,5070.0,214.9892,215.1775,214.4441,214.4738,5070.0
2024-08-09 15:40:00,216.43,216.63,216.23,216.5,3741.0,214.5233,214.7216,214.3251,214.5927,3741.0
2024-08-09 15:45:00,216.5,216.89,216.5,216.78,5697.0,214.5927,214.9793,214.5927,214.8703,5697.0
2024-08-09 15:50:00,216.89,217.03,216.74,216.84,11471.0,214.9793,215.1181,214.8306,214.9297,11471.0
2024-08-09 15:55:00,216.69,217.05,216.47,216.6,32165.0,214.7811,215.1379,214.563,214.6919,32165.0
2024-08-12 09:30:00,216.6,217.0,216.5,217.0,13776.0,214.6919,215.0883,214.5927,215.0883,13776.0
2024-08-12 09:35:00,217.73,217.77,217.73,217.75,490.0,215.8119,215.8515,215.8119,215.8317,490.0
2024-08-12 09:40:00,217.47,217.56,215.51,216.52,26582.0,215.5542,215.6434,213.6115,214.6126,26582.0
2024-08-12 09:45:00,216.47,216.54,216.22,216.22,1561.0,214.563,214.6324,214.3152,214.3152,1561.0
2024-08-12 09:50:00,216.53,216.56,216.35,216.35,645.0,214.6225,214.6522,214.4441,214.4441,645.0
2024-08-12 09:55:00,216.79,216.79,216.43,216.58,600.0,214.8802,214.8802,214.5233,214.672,600.0
2024-08-12 10:00:00,216.53,216.94,216.42,216.8,1096.0,214.6225,215.0289,214.5134,214.8901,1096.0
2024-08-12 10:05:00,216.61,217.51,216.61,217.51,3341.0,214.7018,215.5938,214.7018,215.5938,3341.0
2024-08-12 10:10:00,217.71,217.99,217.44,217.52,1932.0,215.7921,216.0696,215.5245,215.6037,1932.0
2024-08-12 10:15:00,217.18,217.46,217.09,217.25,2066.0,215.2667,215.5443,215.1775,215.3361,2066.0
2024-08-12 10:20:00,217.15,217.8,217.15,217.8,1227.0,215.237,215.8813,215.237,215.8813,1227.0
2024-08-12 10:25:00,217.76,217.99,217.74,217.94,943.0,215.8416,216.0696,215.8218,216.02,943.0
2024-08-12 10:30:00,217.72,218.02,217.72,217.87,600.0,215.802,216.0993,215.802,215.9507,600.0
2024-08-12 10:35:00,217.87,217.99,217.85,217.98,891.0,215.9507,216.0696,215.9308,216.0597,891.0
2024-08-12 10:40:00,218.02,218.15,217.63,217.63,1922.0,216.0993,216.2282,215.7128,215.7128,1922.0
2024-08-12 10:45:00,217.28,217.39,217.27,217.35,1000.0,215.3659,215.4749,215.3559,215.4352,1000.0
2024-08-12 10:50:00,217.26,217.26,216.77,216.77,790.0,215.346,215.346,214.8604,214.8604,790.0
2024-08-12 10:55:00,217.06,217.34,217.06,217.34,1136.0,215.1478,215.4253,215.1478,215.4253,1136.0
2024-08-12 11:00:00,217.49,217.49,217.3,217.49,450.0,215.574,215.574,215.3857,215.574,450.0
2024-08-12 11:05:00,217.03,217.03,216.46,216.46,1110.0,215.1181,215.1181,214.5531,214.5531,1110.0
2024-08-12 11:10:00,216.6,216.82,216.55,216.55,1796.0,214.6919,214.9099,214.6423,214.6423,1796.0
2024-08-12 11:15:00,216.69,216.69,216.33,216.49,600.0,214.7811,214.7811,214.4242,214.5828,600.0
2024-08-12 11:20:00,216.61,216.78,216.1,216.16,2445.0,214.7018,214.8703,214.1963,214.2557,2445.0
2024-08-12 11:25:00,216.03,216.18,215.92,216.09,1515.0,214.1269,214.2756,214.0178,214.1863,1515.0
2024-08-12 11:30:00,216.17,216.17,215.87,215.87,200.0,214.2656,214.2656,213.9683,213.9683,200.0
2024-08-12 11:35:00,216.13,216.22,216.03,216.22,857.0,214.226,214.3152,214.1269,214.3152,857.0
2024-08-12 11:40:00,216.07,216.21,216.07,216.13,1205.0,214.1665,214.3053,214.1665,214.226,1205.0
2024-08-12 11:45:00,216.25,216.35,216.19,216.34,2613.0,214.3449,214.4441,214.2855,214.4341,2613.0
2024-08-12 11:50:00,216.53,216.71,216.52,216.65,1293.0,214.6225,214.8009,214.6126,214.7414,1293.0
2024-08-12 11:55:00,216.63,216.68,216.63,216.68,436.0,214.7216,214.7711,214.7216,214.7711,436.0
2024-08-12 12:00:00,216.63,216.76,216.31,216.31,2701.0,214.7216,214.8504,214.4044,214.4044,2701.0
2024-08-12 12:05:00,216.27,216.29,216.09,216.28,400.0,214.3648,214.3846,214.1863,214.3747,400.0
2024-08-12 12:10:00,216.14,216.18,216.14,216.15,955.0,214.2359,214.2756,214.2359,214.2458,955.0
2024-08-12 12:15:00,216.25,216.25,215.97,215.97,447.0,214.3449,214.3449,214.0674,214.0674,447.0
2024-08-12 12:20:00,216.06,216.16,215.93,215.94,1370.0,214.1566,214.2557,214.0278,214.0377,1370.0
2024-08-12 12:25:00,215.96,215.98,215.75,215.75,2251.0,214.0575,214.0773,213.8493,213.8493,2251.0
2024-08-12 12:30:00,215.72,215.96,215.66,215.85,2878.0,213.8196,214.0575,213.7601,213.9485,2878.0
2024-08-12 12:35:00,215.88,215.89,215.57,215.61,376.0,213.9782,213.9881,213.6709,213.7106,376.0
2024-08-12 12:40:00,215.92,215.92,215.64,215.73,300.0,214.0178,214.0178,213.7403,213.8295,300.0
2024-08-12 12:45:00,215.73,215.78,215.73,215.74,634.0,213.8295,213.8791,213.8295,213.8394,634.0
2024-08-12 12:50:00,215.73,215.73,215.63,215.73,300.0,213.8295,213.8295,213.7304,213.8295,300.0
2024-08-12 12:55:00,215.65,215.68,215.33,215.33,2316.0,213.7502,213.78,213.433,213.433,2316.0
2024-08-12 13:00:00,215.17,215.36,215.0,215.36,2086.0,213.2744,213.4628,213.1059,213.4628,2086.0
2024-08-12 13:05:00,215.35,215.35,215.35,215.35,100.0,213.4529,213.4529,213.4529,213.4529,100.0
2024-08-12 13:10:00,215.34,215.42,215.28,215.38,2773.0,213.443,213.5222,213.3835,213.4826,2773.0
2024-08-12 13:15:00,215.45,215.79,215.45,215.79,2818.0,213.552,213.889,213.552,213.889,2818.0
2024-08-12 13:20:00,215.92,216.11,215.82,216.11,4261.0,214.0178,214.2062,213.9187,214.2062,4261.0
2024-08-12 13:25:00,216.03,216.06,215.86,216.03,4320.0,214.1269,214.1566,213.9584,214.1269,4320.0
2024-08-12 13:30:00,215.96,215.97,215.67,215.92,3345.0,214.0575,214.0674,213.77,214.0178,3345.0
2024-08-12 13:35:00,215.9,215.9,215.51,215.52,1000.0,213.998,213.998,213.6115,213.6214,1000.0
2024-08-12 13:40:00,215.69,215.69,215.69,215.69,100.0,213.7899,213.7899,213.7899,213.7899,100.0
2024-08-12 13:45:00,215.65,215.65,215.23,215.24,812.0,213.7502,213.7502,213.3339,213.3438,812.0
2024-08-12 13:50:00,215.14,215.22,214.97,215.07,2016.0,213.2447,213.324,213.0762,213.1753,2016.0
2024-08-12 13:55:00,215.17,215.34,215.05,215.09,2418.0,213.2744,213.443,213.1555,213.1952,2418.0
2024-08-12 14:00:00,215.23,215.33,215.22,215.23,410.0,213.3339,213.433,213.324,213.3339,410.0
2024-08-12 14:05:00,215.23,215.23,215.16,215.21,729.0,213.3339,213.3339,213.2645,213.3141,729.0
2024-08-12 14:10:00,215.21,215.49,215.2,215.49,2413.0,213.3141,213.5916,213.3042,213.5916,2413.0
2024-08-12 14:15:00,215.24,215.37,215.17,215.23,1302.0,213.3438,213.4727,213.2744,213.3339,1302.0
2024-08-12 14:20:00,215.18,215.36,215.1,215.2,1452.0,213.2844,213.4628,213.2051,213.3042,1452.0
2024-08-12 14:25:00,215.17,215.31,215.17,215.23,1182.0,213.2744,213.4132,213.2744,213.3339,1182.0
2024-08-12 14:30:00,215.1,215.33,215.1,215.26,1557.0,213.2051,213.433,213.2051,213.3637,1557.0
2024-08-12 14:35:00,215.25,215.44,215.22,215.44,2659.0,213.3537,213.5421,213.324,213.5421,2659.0
2024-08-12 14:40:00,215.35,215.89,215.35,215.67,5631.0,213.4529,213.9881,213.4529,213.77,5631.0
2024-08-12 14:45:00,215.76,215.76,215.75,215.76,100.0,213.8593,213.8593,213.8493,213.8593,100.0
2024-08-12 14:50:00,215.78,215.78,215.61,215.61,700.0,213.8791,213.8791,213.7106,213.7106,700.0
2024-08-12 14:55:00,215.68,215.86,215.36,215.41,3300.0,213.78,213.9584,213.4628,213.5123,3300.0
2024-08-12 15:00:00,215.41,215.67,215.33,215.67,2004.0,213.5123,213.77,213.433,213.77,2004.0
2024-08-12 15:05:00,215.78,215.78,215.66,215.68,314.0,213.8791,213.8791,213.7601,213.78,314.0
2024-08-12 15:10:00,215.77,215.85,215.61,215.61,700.0,213.8692,213.9485,213.7106,213.7106,700.0
2024-08-12 15:15:00,215.66,215.75,215.55,215.57,1142.0,213.7601,213.8493,213.6511,213.6709,1142.0
2024-08-12 15:20:00,215.59,215.62,215.22,215.36,3262.0,213.6907,213.7205,213.324,213.4628,3262.0
2024-08-12 15:25:00,215.36,215.55,215.35,215.41,4062.0,213.4628,213.6511,213.4529,213.5123,4062.0
2024-08-12 15:30:00,215.33,215.33,215.09,215.17,4106.0,213.433,213.433,213.1952,213.2744,4106.0
2024-08-12 15:35:00,215.1,215.22,214.84,214.84,4483.0,213.2051,213.324,212.9474,212.9474,4483.0
2024-08-12 15:40:00,214.89,215.2,214.78,214.93,9198.0,212.9969,213.3042,212.8879,213.0366,9198.0
2024-08-12 15:45:00,214.96,215.15,214.86,215.05,7582.0,213.0663,213.2546,212.9672,213.1555,7582.0
2024-08-12 15:50:00,215.11,215.31,214.56,214.81,17266.0,213.215,213.4132,212.6698,212.9176,17266.0
2024-08-12 15:55:00,214.81,214.95,214.6,214.65,50325.0,212.9176,213.0564,212.7095,212.759,50325.0
2024-08-13 09:30:00,216.56,219.29,216.56,219.28,11688.0,214.6522,217.3582,214.6522,217.3482,11688.0
2024-08-13 09:35:00,219.44,221.23,219.43,220.67,6201.0,217.5068,219.2811,217.4969,218.726,6201.0
2024-08-13 09:40:00,220.88,221.28,220.87,221.27,300.0,218.9341,219.3306,218.9242,219.3207,300.0
2024-08-13 09:45:00,221.19,222.83,221.19,222.26,6158.0,219.2414,220.867,219.2414,220.302,6158.0
2024-08-13 09:50:00,222.55,222.84,221.63,221.63,5452.0,220.5894,220.8769,219.6775,219.6775,5452.0
2024-08-13 09:55:00,221.46,222.49,221.27,222.49,1600.0,219.509,220.53,219.3207,220.53,1600.0
2024-08-13 10:00:00,222.01,222.33,221.0,221.23,4655.0,220.0542,220.3714,219.0531,219.2811,4655.0
2024-08-13 10:05:00,221.53,222.09,221.12,221.56,6280.0,219.5784,220.1335,219.172,219.6082,6280.0
2024-08-13 10:10:00,221.39,222.06,221.38,221.99,2450.0,219.4397,220.1038,219.4297,220.0344,2450.0
2024-08-13 10:15:00,221.93,221.93,221.6,221.77,2200.0,219.9749,219.9749,219.6478,219.8163,2200.0
2024-08-13 10:20:00,221.79,221.79,221.35,221.69,8658.0,219.8361,219.8361,219.4,219.737,8658.0
2024-08-13 10:25:00,221.53,222.46,221.53,222.45,9713.0,219.5784,220.5002,219.5784,220.4903,9713.0
2024-08-13 10:30:00,222.49,222.77,222.18,222.72,6045.0,220.53,220.8075,220.2227,220.7579,6045.0
2024-08-13 10:35:00,222.75,223.16,222.63,223.0,5277.0,220.7877,221.1941,220.6687,221.0355,5277.0
2024-08-13 10:40:00,223.41,223.44,222.96,223.04,5415.0,221.4419,221.4716,220.9958,221.0751,5415.0
2024-08-13 10:45:00,222.96,223.68,222.96,223.59,4795.0,220.9958,221.7095,220.9958,221.6203,4795.0
2024-08-13 10:50:00,223.51,223.58,223.38,223.58,2206.0,221.541,221.6104,221.4121,221.6104,2206.0
2024-08-13 10:55:00,223.52,223.53,222.42,222.42,13622.0,221.5509,221.5608,220.4606,220.4606,13622.0
2024-08-13 11:00:00,222.52,222.9,222.07,222.22,21082.0,220.5597,220.9364,220.1137,220.2623,21082.0
2024-08-13 11:05:00,222.13,222.36,222.02,222.06,4668.0,220.1731,220.4011,220.0641,220.1038,4668.0
2024-08-13 11:10:00,221.92,222.24,221.88,222.22,6080.0,219.965,220.2822,219.9253,220.2623,6080.0
2024-08-13 11:15:00,222.22,222.37,221.54,221.81,12846.0,220.2623,220.411,219.5883,219.856,12846.0
2024-08-13 11:20:00,221.81,221.81,221.4,221.45,12165.0,219.856,219.856,219.4496,219.4991,12165.0
2024-08-13 11:25:00,221.48,221.64,221.31,221.32,1500.0,219.5289,219.6875,219.3604,219.3703,1500.0
2024-08-13 11:30:00,221.32,221.63,221.21,221.23,11181.0,219.3703,219.6775,219.2612,219.2811,11181.0
2024-08-13 11:35:00,221.19,221.21,220.55,220.55,6512.0,219.2414,219.2612,218.6071,218.6071,6512.0
2024-08-13 11:40:00,220.47,220.63,220.37,220.58,2836.0,218.5278,218.6863,218.4286,218.6368,2836.0
2024-08-13 11:45:00,220.65,220.65,220.33,220.57,3127.0,218.7062,218.7062,218.389,218.6269,3127.0
2024-08-13 11:50:00,220.57,220.57,220.57,220.57,800.0,218.6269,218.6269,218.6269,218.6269,800.0
2024-08-13 11:55:00,220.58,220.58,219.98,220.12,9759.0,218.6368,218.6368,218.0421,218.1808,9759.0
2024-08-13 12:00:00,219.94,220.32,219.94,220.31,6644.0,218.0024,218.3791,218.0024,218.3692,6644.0
2024-08-13 12:05:00,220.31,220.61,220.29,220.43,4471.0,218.3692,218.6665,218.3493,218.4881,4471.0
2024-08-13 12:10:00,220.53,220.67,220.33,220.67,4564.0,218.5872,218.726,218.389,218.726,4564.0
2024-08-13 12:15:00,220.63,220.63,220.46,220.59,2462.0,218.6863,218.6863,218.5178,218.6467,2462.0
2024-08-13 12:20:00,220.59,220.83,220.58,220.69,3672.0,218.6467,218.8846,218.6368,218.7458,3672.0
2024-08-13 12:25:00,220.69,220.69,220.46,220.56,2351.0,218.7458,218.7458,218.5178,218.617,2351.0
2024-08-13 12:30:00,220.45,220.55,220.02,220.1,4661.0,218.5079,218.6071,218.0817,218.161,4661.0
2024-08-13 12:35:00,219.95,220.19,219.95,220.11,3102.0,218.0123,218.2502,218.0123,218.1709,3102.0
2024-08-13 12:40:00,220.11,220.11,219.86,219.93,2600.0,218.1709,218.1709,217.9231,217.9925,2600.0
2024-08-13 12:45:00,219.93,220.29,219.85,220.26,4822.0,217.9925,218.3493,217.9132,218.3196,4822.0
2024-08-13 12:50:00,220.22,220.75,220.21,220.67,3115.0,218.28,218.8053,218.27,218.726,3115.0
2024-08-13 12:55:00,220.53,220.65,220.21,220.21,6175.0,218.5872,218.7062,218.27,218.27,6175.0
2024-08-13 13:00:00,220.16,220.54,220.09,220.11,4781.0,218.2205,218.5971,218.1511,218.1709,4781.0
2024-08-13 13:05:00,220.23,220.4,220.11,220.11,4496.0,218.2899,218.4584,218.1709,218.1709,4496.0
2024-08-13 13:10:00,220.06,220.11,220.05,220.07,1956.0,218.1214,218.1709,218.1115,218.1313,1956.0
2024-08-13 13:15:00,219.93,220.25,219.93,220.25,3935.0,217.9925,218.3097,217.9925,218.3097,3935.0
2024-08-13 13:20:00,220.25,220.43,220.11,220.26,1958.0,218.3097,218.4881,218.1709,218.3196,1958.0
2024-08-13 13:25:00,220.38,220.41,220.11,220.2,3700.0,218.4386,218.4683,218.1709,218.2601,3700.0
2024-08-13 13:30:00,220.2,220.2,219.99,219.99,3095.0,218.2601,218.2601,218.052,218.052,3095.0
2024-08-13 13:35:00,220.13,220.13,219.96,220.03,2526.0,218.1908,218.1908,218.0223,218.0916,2526.0
2024-08-13 13:40:00,220.04,220.04,219.56,219.68,4933.0,218.1015,218.1015,217.6258,217.7447,4933.0
2024-08-13 13:45:00,219.68,219.8,219.22,219.52,7753.0,217.7447,217.8637,217.2888,217.5861,7753.0
2024-08-13 13:50:00,219.51,219.68,219.36,219.54,1300.0,217.5762,217.7447,217.4275,217.606,1300.0
2024-08-13 13:55:00,219.71,219.88,219.61,219.74,5877.0,217.7745,217.943,217.6753,217.8042,5877.0
2024-08-13 14:00:00,219.74,219.75,219.51,219.51,2507.0,217.8042,217.8141,217.5762,217.5762,2507.0
2024-08-13 14:05:00,219.61,219.94,219.51,219.89,4445.0,217.6753,218.0024,217.5762,217.9529,4445.0
2024-08-13 14:10:00,219.7,220.0,219.7,219.88,1900.0,217.7645,218.0619,217.7645,217.943,1900.0
2024-08-13 14:15:00,219.88,220.0,219.61,219.79,6169.0,217.943,218.0619,217.6753,217.8537,6169.0
2024-08-13 14:20:00,219.77,220.04,219.77,219.99,6533.0,217.8339,218.1015,217.8339,218.052,6533.0
2024-08-13 14:25:00,219.99,219.99,219.85,219.99,778.0,218.052,218.052,217.9132,218.052,778.0
2024-08-13 14:30:00,220.0,220.0,219.67,219.71,6731.0,218.0619,218.0619,217.7348,217.7745,6731.0
2024-08-13 14:35:00,219.8,220.0,219.72,219.91,4231.0,217.8637,218.0619,217.7844,217.9727,4231.0
2024-08-13 14:40:00,219.91,219.94,219.86,219.91,2800.0,217.9727,218.0024,217.9231,217.9727,2800.0
2024-08-13 14:45:00,219.91,220.0,219.82,219.89,3425.0,217.9727,218.0619,217.8835,217.9529,3425.0
2024-08-13 14:50:00,219.9,220.15,219.82,219.95,10322.0,217.9628,218.2106,217.8835,218.0123,10322.0
2024-08-13 14:55:00,219.89,220.0,219.6,219.68,5479.0,217.9529,218.0619,217.6654,217.7447,5479.0
2024-08-13 15:00:00,219.63,219.77,219.59,219.64,4129.0,217.6952,217.8339,217.6555,217.7051,4129.0
2024-08-13 15:05:00,219.55,219.79,219.47,219.79,2755.0,217.6159,217.8537,217.5366,217.8537,2755.0
2024-08-13 15:10:00,219.68,219.68,219.39,219.44,2450.0,217.7447,217.7447,217.4573,217.5068,2450.0
2024-08-13 15:15:00,219.51,219.58,219.41,219.42,3601.0,217.5762,217.6456,217.4771,217.487,3601.0
2024-08-13 15:20:00,219.4,219.79,219.28,219.79,4435.0,217.4672,217.8537,217.3482,217.8537,4435.0
2024-08-13 15:25:00,219.73,219.84,219.58,219.63,5122.0,217.7943,217.9033,217.6456,217.6952,5122.0
2024-08-13 15:30:00,219.67,220.04,219.67,219.93,5156.0,217.7348,218.1015,217.7348,217.9925,5156.0
2024-08-13 15:35:00,219.93,220.25,219.9,220.04,9089.0,217.9925,218.3097,217.9628,218.1015,9089.0
2024-08-13 15:40:00,220.0,220.03,219.75,219.77,8653.0,218.0619,218.0916,217.8141,217.8339,8653.0
2024-08-13 15:45:00,219.79,220.21,219.75,220.21,11346.0,217.8537,218.27,217.8141,218.27,11346.0
2024-08-13 15:50:00,220.29,220.31,219.55,219.74,26581.0,218.3493,218.3692,217.6159,217.8042,26581.0
2024-08-13 15:55:00,219.83,220.38,219.75,220.36,93011.0,217.8934,218.4386,217.8141,218.4187,93011.0
2024-08-14 09:30:00,222.25,222.25,221.16,221.71,13580.0,220.2921,220.2921,219.2117,219.7568,13580.0
2024-08-14 09:35:00,221.71,222.0,220.84,221.42,28176.0,219.7568,220.0443,218.8945,219.4694,28176.0
2024-08-14 09:40:00,221.44,221.55,220.43,220.91,12181.0,219.4892,219.5982,218.4881,218.9639,12181.0
2024-08-14 09:45:00,221.5,221.9,220.8,221.24,14335.0,219.5487,219.9452,218.8549,219.291,14335.0
2024-08-14 09:50:00,221.52,221.52,221.02,221.4,7539.0,219.5685,219.5685,219.0729,219.4496,7539.0
2024-08-14 09:55:00,221.3,221.55,220.59,220.59,6873.0,219.3504,219.5982,218.6467,218.6467,6873.0
2024-08-14 10:00:00,220.31,220.88,220.23,220.69,4500.0,218.3692,218.9341,218.2899,218.7458,4500.0
2024-08-14 10:05:00,220.52,220.89,220.52,220.79,6791.0,218.5773,218.9441,218.5773,218.8449,6791.0
2024-08-14 10:10:00,220.81,220.89,220.65,220.8,5850.0,218.8648,218.9441,218.7062,218.8549,5850.0
2024-08-14 10:15:00,220.65,220.65,220.0,220.31,3387.0,218.7062,218.7062,218.0619,218.3692,3387.0
2024-08-14 10:20:00,220.43,220.68,220.4,220.65,2846.0,218.4881,218.7359,218.4584,218.7062,2846.0
2024-08-14 10:25:00,220.77,220.79,220.46,220.78,6582.0,218.8251,218.8449,218.5178,218.835,6582.0
2024-08-14 10:30:00,220.65,220.77,220.4,220.41,4234.0,218.7062,218.8251,218.4584,218.4683,4234.0
2024-08-14 10:35:00,220.41,220.67,220.41,220.67,1000.0,218.4683,218.726,218.4683,218.726,1000.0
2024-08-14 10:40:00,220.58,220.71,220.52,220.56,4708.0,218.6368,218.7656,218.5773,218.617,4708.0
2024-08-14 10:45:00,220.56,221.06,220.56,221.06,2518.0,218.617,219.1126,218.617,219.1126,2518.0
2024-08-14 10:50:00,220.86,220.86,220.58,220.69,3317.0,218.9143,218.9143,218.6368,218.7458,3317.0
2024-08-14 10:55:00,220.71,220.98,220.71,220.8,4370.0,218.7656,219.0333,218.7656,218.8549,4370.0
2024-08-14 11:00:00,220.78,220.94,220.76,220.92,5198.0,218.835,218.9936,218.8152,218.9738,5198.0
2024-08-14 11:05:00,220.85,220.85,220.75,220.83,4448.0,218.9044,218.9044,218.8053,218.8846,4448.0
2024-08-14 11:10:00,220.77,221.08,220.76,221.01,12226.0,218.8251,219.1324,218.8152,219.063,12226.0
2024-08-14 11:15:00,221.01,221.31,220.93,221.27,9438.0,219.063,219.3604,218.9837,219.3207,9438.0
2024-08-14 11:20:00,221.27,221.41,221.02,221.08,3244.0,219.3207,219.4595,219.0729,219.1324,3244.0
2024-08-14 11:25:00,221.03,221.13,220.94,221.06,1300.0,219.0828,219.1819,218.9936,219.1126,1300.0
2024-08-14 11:30:00,221.06,221.19,220.98,221.06,9200.0,219.1126,219.2414,219.0333,219.1126,9200.0
2024-08-14 11:35:00,221.06,221.06,220.93,221.03,4627.0,219.1126,219.1126,218.9837,219.0828,4627.0
2024-08-14 11:40:00,221.04,221.05,220.91,220.92,2402.0,219.0927,219.1026,218.9639,218.9738,2402.0
2024-08-14 11:45:00,220.94,221.07,220.94,221.02,1400.0,218.9936,219.1225,218.9936,219.0729,1400.0
2024-08-14 11:50:00,221.05,221.22,221.05,221.13,3265.0,219.1026,219.2712,219.1026,219.1819,3265.0
2024-08-14 11:55:00,221.08,221.12,220.99,221.06,4384.0,219.1324,219.172,219.0432,219.1126,4384.0
2024-08-14 12:00:00,221.07,221.15,220.98,221.06,1500.0,219.1225,219.2018,219.0333,219.1126,1500.0
2024-08-14 12:05:00,221.19,221.37,221.06,221.33,2310.0,219.2414,219.4198,219.1126,219.3802,2310.0
2024-08-14 12:10:00,221.31,221.73,221.31,221.6,1532.0,219.3604,219.7767,219.3604,219.6478,1532.0
2024-08-14 12:15:00,221.56,221.56,221.15,221.18,3475.0,219.6082,219.6082,219.2018,219.2315,3475.0
2024-08-14 12:20:00,221.21,221.21,220.68,220.71,4359.0,219.2612,219.2612,218.7359,218.7656,4359.0
2024-08-14 12:25:00,220.78,220.9,220.77,220.78,1248.0,218.835,218.954,218.8251,218.835,1248.0
2024-08-14 12:30:00,220.78,221.16,220.77,221.16,2428.0,218.835,219.2117,218.8251,219.2117,2428.0
2024-08-14 12:35:00,221.21,221.21,220.84,220.9,3332.0,219.2612,219.2612,218.8945,218.954,3332.0
2024-08-14 12:40:00,220.94,221.08,220.93,220.99,3883.0,218.9936,219.1324,218.9837,219.0432,3883.0
2024-08-14 12:45:00,220.85,220.96,220.85,220.93,1945.0,218.9044,219.0134,218.9044,218.9837,1945.0
2024-08-14 12:50:00,220.92,221.1,220.86,221.09,5275.0,218.9738,219.1522,218.9143,219.1423,5275.0
2024-08-14 12:55:00,221.09,221.1,221.0,221.09,1532.0,219.1423,219.1522,219.0531,219.1423,1532.0
2024-08-14 13:00:00,220.97,221.0,220.91,221.0,2420.0,219.0234,219.0531,218.9639,219.0531,2420.0
2024-08-14 13:05:00,221.01,221.18,220.96,221.08,1707.0,219.063,219.2315,219.0134,219.1324,1707.0
2024-08-14 13:10:00,221.01,221.1,220.8,220.97,1724.0,219.063,219.1522,218.8549,219.0234,1724.0
2024-08-14 13:15:00,221.08,221.08,221.06,221.06,825.0,219.1324,219.1324,219.1126,219.1126,825.0
2024-08-14 13:20:00,221.12,221.12,221.0,221.11,1100.0,219.172,219.172,219.0531,219.1621,1100.0
2024-08-14 13:25:00,221.03,221.1,220.93,220.95,1901.0,219.0828,219.1522,218.9837,219.0035,1901.0
2024-08-14 13:30:00,221.03,221.22,221.02,221.22,1599.0,219.0828,219.2712,219.0729,219.2712,1599.0
2024-08-14 13:35:00,221.27,221.4,221.17,221.36,2445.0,219.3207,219.4496,219.2216,219.4099,2445.0
2024-08-14 13:40:00,221.62,221.64,221.46,221.46,1720.0,219.6676,219.6875,219.509,219.509,1720.0
2024-08-14 13:45:00,221.55,221.78,221.41,221.78,3080.0,219.5982,219.8262,219.4595,219.8262,3080.0
2024-08-14 13:50:00,221.66,221.99,221.65,221.94,3347.0,219.7073,220.0344,219.6974,219.9848,3347.0
2024-08-14 13:55:00,221.88,222.12,221.88,222.04,3387.0,219.9253,220.1632,219.9253,220.0839,3387.0
2024-08-14 14:00:00,222.04,222.04,221.84,221.96,1310.0,220.0839,220.0839,219.8857,220.0046,1310.0
2024-08-14 14:05:00,221.93,222.04,221.83,221.91,818.0,219.9749,220.0839,219.8758,219.9551,818.0
2024-08-14 14:10:00,221.91,222.0,221.85,221.92,1453.0,219.9551,220.0443,219.8956,219.965,1453.0
2024-08-14 14:15:00,221.93,222.0,221.49,221.56,2851.0,219.9749,220.0443,219.5388,219.6082,2851.0
2024-08-14 14:20:00,221.53,221.78,221.53,221.78,2811.0,219.5784,219.8262,219.5784,219.8262,2811.0
2024-08-14 14:25:00,221.78,222.08,221.68,221.88,6339.0,219.8262,220.1236,219.7271,219.9253,6339.0
2024-08-14 14:30:00,222.07,222.07,221.86,221.98,845.0,220.1137,220.1137,219.9055,220.0245,845.0
2024-08-14 14:35:00,221.98,222.07,221.97,222.03,1724.0,220.0245,220.1137,220.0145,220.074,1724.0
2024-08-14 14:40:00,222.03,222.14,221.97,221.98,3787.0,220.074,220.183,220.0145,220.0245,3787.0
2024-08-14 14:45:00,221.98,222.14,221.98,222.03,2788.0,220.0245,220.183,220.0245,220.074,2788.0
2024-08-14 14:50:00,222.04,222.16,221.94,222.11,2246.0,220.0839,220.2029,219.9848,220.1533,2246.0
2024-08-14 14:55:00,222.14,222.36,222.13,222.23,2411.0,220.183,220.4011,220.1731,220.2723,2411.0
2024-08-14 15:00:00,222.28,222.28,221.9,222.02,4659.0,220.3218,220.3218,219.9452,220.0641,4659.0
2024-08-14 15:05:00,222.02,222.23,221.95,222.03,16229.0,220.0641,220.2723,219.9947,220.074,16229.0
2024-08-14 15:10:00,222.03,222.03,221.83,221.99,12391.0,220.074,220.074,219.8758,220.0344,12391.0
2024-08-14 15:15:00,221.91,221.91,221.55,221.76,4566.0,219.9551,219.9551,219.5982,219.8064,4566.0
2024-08-14 15:20:00,221.81,222.29,221.78,222.11,7878.0,219.856,220.3317,219.8262,220.1533,7878.0
2024-08-14 15:25:00,222.23,222.34,222.08,222.14,1979.0,220.2723,220.3813,220.1236,220.183,1979.0
2024-08-14 15:30:00,222.11,222.24,221.78,221.86,5464.0,220.1533,220.2822,219.8262,219.9055,5464.0
2024-08-14 15:35:00,221.93,222.29,221.93,222.28,7340.0,219.9749,220.3317,219.9749,220.3218,7340.0
2024-08-14 15:40:00,222.21,222.61,222.17,222.53,7174.0,220.2524,220.6489,220.2128,220.5696,7174.0
2024-08-14 15:45:00,222.61,222.74,222.16,222.31,6670.0,220.6489,220.7778,220.2029,220.3515,6670.0
2024-08-14 15:50:00,222.34,222.99,222.27,222.94,14582.0,220.3813,221.0256,220.3119,220.976,14582.0
2024-08-14 15:55:00,222.94,223.09,221.8,222.08,107103.0,220.976,221.1247,219.846,220.1236,107103.0
2024-08-15 09:30:00,223.43,224.92,221.66,224.92,7498.0,221.9783,223.4586,220.2198,223.4586,7498.0
2024-08-15 09:35:00,224.92,224.92,224.92,224.92,100.0,223.4586,223.4586,223.4586,223.4586,100.0
2024-08-15 09:40:00,223.83,223.83,223.82,223.82,475.0,222.3757,222.3757,222.3657,222.3657,475.0
2024-08-15 09:45:00,224.5,224.68,224.04,224.04,335.0,223.0413,223.2201,222.5843,222.5843,335.0
2024-08-15 09:50:00,224.44,226.56,224.13,225.52,10232.0,222.9817,225.0879,222.6737,224.0547,10232.0
2024-08-15 09:55:00,225.55,225.63,225.05,225.47,1128.0,224.0845,224.164,223.5877,224.005,1128.0
2024-08-15 10:00:00,225.34,225.66,224.45,224.51,4215.0,223.8758,224.1938,222.9916,223.0512,4215.0
2024-08-15 10:05:00,224.43,224.72,223.8,224.38,3177.0,222.9718,223.2599,222.3458,222.9221,3177.0
2024-08-15 10:10:00,223.89,224.87,223.8,224.61,4295.0,222.4353,223.4089,222.3458,223.1506,4295.0
2024-08-15 10:15:00,224.71,225.18,224.51,225.18,4934.0,223.2499,223.7169,223.0512,223.7169,4934.0
2024-08-15 10:20:00,224.83,224.97,224.65,224.65,1463.0,223.3692,223.5082,223.1903,223.1903,1463.0
2024-08-15 10:25:00,224.77,225.65,224.76,225.51,4454.0,223.3095,224.1838,223.2996,224.0447,4454.0
2024-08-15 10:30:00,225.24,225.74,225.11,225.11,11840.0,223.7765,224.2732,223.6473,223.6473,11840.0
2024-08-15 10:35:00,225.13,225.32,224.93,225.07,1104.0,223.6672,223.856,223.4685,223.6076,1104.0
2024-08-15 10:40:00,225.05,225.44,225.04,225.21,1634.0,223.5877,223.9752,223.5778,223.7467,1634.0
2024-08-15 10:45:00,225.44,225.44,225.1,225.15,600.0,223.9752,223.9752,223.6374,223.6871,600.0
2024-08-15 10:50:00,225.03,226.23,225.03,225.95,2264.0,223.5679,224.7601,223.5679,224.4819,2264.0
2024-08-15 10:55:00,225.62,225.82,225.43,225.82,1423.0,224.154,224.3527,223.9653,224.3527,1423.0
2024-08-15 11:00:00,225.54,225.88,225.5,225.88,2077.0,224.0745,224.4123,224.0348,224.4123,2077.0
2024-08-15 11:05:00,226.07,226.17,225.46,225.86,3235.0,224.6011,224.7004,223.9951,224.3925,3235.0
2024-08-15 11:10:00,226.0,226.0,225.59,225.68,800.0,224.5316,224.5316,224.1242,224.2136,800.0
2024-08-15 11:15:00,225.8,226.01,225.66,226.0,1671.0,224.3329,224.5415,224.1938,224.5316,1671.0
2024-08-15 11:20:00,225.8,226.01,225.61,225.84,3891.0,224.3329,224.5415,224.1441,224.3726,3891.0
2024-08-15 11:25:00,225.99,226.13,225.54,225.55,3558.0,224.5216,224.6607,224.0745,224.0845,3558.0
2024-08-15 11:30:00,225.59,225.95,225.59,225.95,950.0,224.1242,224.4819,224.1242,224.4819,950.0
2024-08-15 11:35:00,225.84,226.04,225.84,226.04,1651.0,224.3726,224.5713,224.3726,224.5713,1651.0
2024-08-15 11:40:00,226.02,226.03,225.83,226.03,1550.0,224.5514,224.5614,224.3627,224.5614,1550.0
2024-08-15 11:45:00,225.83,225.94,225.58,225.74,1847.0,224.3627,224.4719,224.1143,224.2732,1847.0
2024-08-15 11:50:00,225.6,225.6,225.43,225.55,925.0,224.1342,224.1342,223.9653,224.0845,925.0
2024-08-15 11:55:00,225.63,225.75,225.32,225.32,1200.0,224.164,224.2832,223.856,223.856,1200.0
2024-08-15 12:00:00,225.32,225.48,225.23,225.46,6012.0,223.856,224.0149,223.7666,223.9951,6012.0
2024-08-15 12:05:00,225.35,225.71,225.33,225.55,1200.0,223.8858,224.2434,223.8659,224.0845,1200.0
2024-08-15 12:10:00,225.51,225.72,225.47,225.59,900.0,224.0447,224.2534,224.005,224.1242,900.0
2024-08-15 12:15:00,225.73,225.95,225.59,225.78,6364.0,224.2633,224.4819,224.1242,224.313,6364.0
2024-08-15 12:20:00,225.78,225.92,225.76,225.76,2214.0,224.313,224.4521,224.2931,224.2931,2214.0
2024-08-15 12:25:00,225.64,226.0,225.62,226.0,4560.0,224.1739,224.5316,224.154,224.5316,4560.0
2024-08-15 12:30:00,226.04,226.06,225.71,225.71,2396.0,224.5713,224.5912,224.2434,224.2434,2396.0
2024-08-15 12:35:00,225.85,226.2,225.81,226.04,5694.0,224.3825,224.7303,224.3428,224.5713,5694.0
2024-08-15 12:40:00,226.08,226.08,225.74,225.92,1540.0,224.611,224.611,224.2732,224.4521,1540.0
2024-08-15 12:45:00,225.84,225.91,225.66,225.82,2608.0,224.3726,224.4421,224.1938,224.3527,2608.0
2024-08-15 12:50:00,225.95,225.95,225.72,225.81,1200.0,224.4819,224.4819,224.2534,224.3428,1200.0
2024-08-15 12:55:00,225.72,226.16,225.72,226.01,4712.0,224.2534,224.6905,224.2534,224.5415,4712.0
2024-08-15 13:00:00,226.08,226.32,226.04,226.31,4729.0,224.611,224.8495,224.5713,224.8395,4729.0
2024-08-15 13:05:00,226.42,226.64,226.35,226.52,4931.0,224.9488,225.1674,224.8793,225.0482,4931.0
2024-08-15 13:10:00,226.52,227.0,226.51,226.98,1911.0,225.0482,225.5251,225.0382,225.5052,1911.0
2024-08-15 13:15:00,227.1,227.6,227.09,227.4,1900.0,225.6244,226.1212,225.6145,225.9225,1900.0
2024-08-15 13:20:00,227.54,227.75,227.53,227.75,1989.0,226.0615,226.2702,226.0516,226.2702,1989.0
2024-08-15 13:25:00,227.61,227.88,227.49,227.49,2586.0,226.1311,226.3993,226.0119,226.0119,2586.0
2024-08-15 13:30:00,227.63,227.88,227.51,227.69,2408.0,226.151,226.3993,226.0317,226.2106,2408.0
2024-08-15 13:35:00,227.69,227.86,227.58,227.72,2568.0,226.2106,226.3795,226.1013,226.2404,2568.0
2024-08-15 13:40:00,227.6,227.78,227.48,227.48,4502.0,226.1212,226.3,226.0019,226.0019,4502.0
2024-08-15 13:45:00,227.61,228.02,227.6,227.76,9382.0,226.1311,226.5384,226.1212,226.2801,9382.0
2024-08-15 13:50:00,227.75,227.75,227.26,227.26,2405.0,226.2702,226.2702,225.7834,225.7834,2405.0
2024-08-15 13:55:00,227.28,227.28,226.78,227.04,3914.0,225.8032,225.8032,225.3065,225.5648,3914.0
2024-08-15 14:00:00,227.04,227.06,226.86,226.95,1247.0,225.5648,225.5847,225.386,225.4754,1247.0
2024-08-15 14:05:00,226.84,227.22,226.83,227.22,2973.0,225.3661,225.7436,225.3562,225.7436,2973.0
2024-08-15 14:10:00,227.05,227.18,226.75,226.77,8353.0,225.5747,225.7039,225.2767,225.2965,8353.0
2024-08-15 14:15:00,226.79,227.18,226.73,227.03,6982.0,225.3164,225.7039,225.2568,225.5549,6982.0
2024-08-15 14:20:00,226.91,227.15,226.77,227.02,2300.0,225.4356,225.6741,225.2965,225.5449,2300.0
2024-08-15 14:25:00,227.15,227.21,226.99,227.07,916.0,225.6741,225.7337,225.5151,225.5946,916.0
2024-08-15 14:30:00,227.18,227.33,227.02,227.3,2798.0,225.7039,225.8529,225.5449,225.8231,2798.0
2024-08-15 14:35:00,227.27,227.38,227.27,227.37,608.0,225.7933,225.9026,225.7933,225.8927,608.0
2024-08-15 14:40:00,227.31,227.65,227.31,227.4,4138.0,225.833,226.1708,225.833,225.9225,4138.0
2024-08-15 14:45:00,227.24,227.6,227.24,227.6,1784.0,225.7635,226.1212,225.7635,226.1212,1784.0
2024-08-15 14:50:00,227.58,227.58,227.29,227.39,1267.0,226.1013,226.1013,225.8132,225.9125,1267.0
2024-08-15 14:55:00,227.51,227.54,227.2,227.4,3980.0,226.0317,226.0615,225.7238,225.9225,3980.0
2024-08-15 15:00:00,227.54,227.54,227.25,227.36,750.0,226.0615,226.0615,225.7734,225.8827,750.0
2024-08-15 15:05:00,227.33,227.57,226.84,226.94,13897.0,225.8529,226.0914,225.3661,225.4654,13897.0
2024-08-15 15:10:00,226.94,226.94,226.73,226.84,6725.0,225.4654,225.4654,225.2568,225.3661,6725.0
2024-08-15 15:15:00,226.84,227.2,226.81,227.2,7940.0,225.3661,225.7238,225.3363,225.7238,7940.0
2024-08-15 15:20:00,227.11,227.2,226.91,227.03,7434.0,225.6343,225.7238,225.4356,225.5549,7434.0
2024-08-15 15:25:00,226.92,227.13,226.8,226.8,7653.0,225.4456,225.6542,225.3264,225.3264,7653.0
2024-08-15 15:30:00,226.74,226.8,226.39,226.43,8327.0,225.2667,225.3264,224.919,224.9588,8327.0
2024-08-15 15:35:00,226.47,226.84,226.35,226.84,8705.0,224.9985,225.3661,224.8793,225.3661,8705.0
2024-08-15 15:40:00,226.84,226.86,226.7,226.71,3978.0,225.3661,225.386,225.227,225.2369,3978.0
2024-08-15 15:45:00,226.69,226.76,226.58,226.73,7462.0,225.2171,225.2866,225.1078,225.2568,7462.0
2024-08-15 15:50:00,226.64,227.01,226.26,226.4,42845.0,225.1674,225.535,224.7899,224.929,42845.0
2024-08-15 15:55:00,226.29,227.38,226.26,227.29,91593.0,224.8197,225.9026,224.7899,225.8132,91593.0
2024-08-16 09:30:00,226.77,227.5,225.19,226.97,28326.0,225.2965,226.0218,223.7268,225.4953,28326.0
2024-08-16 09:35:00,225.25,226.03,225.25,226.03,360.0,223.7864,224.5614,223.7864,224.5614,360.0
2024-08-16 09:40:00,225.38,226.66,225.38,226.24,1254.0,223.9156,225.1873,223.9156,224.77,1254.0
2024-08-16 09:45:00,227.01,227.3,227.0,227.0,714.0,225.535,225.8231,225.5251,225.5251,714.0
2024-08-16 09:50:00,227.12,227.12,226.39,226.4,9600.0,225.6443,225.6443,224.919,224.929,9600.0
2024-08-16 09:55:00,226.41,226.7,225.46,225.46,4520.0,224.9389,225.227,223.9951,223.9951,4520.0
2024-08-16 10:00:00,225.71,226.47,225.37,226.47,3093.0,224.2434,224.9985,223.9056,224.9985,3093.0
2024-08-16 10:05:00,225.98,226.07,225.87,225.87,615.0,224.5117,224.6011,224.4024,224.4024,615.0
2024-08-16 10:10:00,225.88,225.88,225.77,225.87,543.0,224.4123,224.4123,224.303,224.4024,543.0
2024-08-16 10:15:00,225.59,226.04,225.59,225.81,1237.0,224.1242,224.5713,224.1242,224.3428,1237.0
2024-08-16 10:20:00,225.57,225.81,225.49,225.72,2990.0,224.1043,224.3428,224.0249,224.2534,2990.0
2024-08-16 10:25:00,225.83,226.24,225.83,226.22,3096.0,224.3627,224.77,224.3627,224.7501,3096.0
2024-08-16 10:30:00,225.74,225.74,225.27,225.44,829.0,224.2732,224.2732,223.8063,223.9752,829.0
2024-08-16 10:35:00,225.48,225.79,225.29,225.29,800.0,224.0149,224.3229,223.8262,223.8262,800.0
2024-08-16 10:40:00,225.31,225.87,225.21,225.27,2944.0,223.846,224.4024,223.7467,223.8063,2944.0
2024-08-16 10:45:00,225.58,225.58,225.56,225.56,200.0,224.1143,224.1143,224.0944,224.0944,200.0
2024-08-16 10:50:00,225.55,225.69,225.1,225.1,2462.0,224.0845,224.2236,223.6374,223.6374,2462.0
2024-08-16 10:55:00,225.23,225.45,224.93,224.97,7362.0,223.7666,223.9851,223.4685,223.5082,7362.0
2024-08-16 11:00:00,224.81,225.22,224.81,225.22,2662.0,223.3493,223.7566,223.3493,223.7566,2662.0
2024-08-16 11:05:00,225.22,225.22,225.22,225.22,0.0,223.7566,223.7566,223.7566,223.7566,0.0
2024-08-16 11:10:00,225.07,225.13,224.78,224.78,2144.0,223.6076,223.6672,223.3195,223.3195,2144.0
2024-08-16 11:15:00,224.94,224.94,224.79,224.92,1163.0,223.4784,223.4784,223.3294,223.4586,1163.0
2024-08-16 11:20:00,224.91,224.99,224.9,224.98,600.0,223.4486,223.5281,223.4387,223.5182,600.0
2024-08-16 11:25:00,224.95,225.24,224.95,225.23,1075.0,223.4884,223.7765,223.4884,223.7666,1075.0
2024-08-16 11:30:00,225.28,225.28,225.25,225.25,399.0,223.8162,223.8162,223.7864,223.7864,399.0
2024-08-16 11:35:00,225.14,225.41,225.12,225.13,2067.0,223.6771,223.9454,223.6573,223.6672,2067.0
2024-08-16 11:40:00,225.07,225.12,225.07,225.12,206.0,223.6076,223.6573,223.6076,223.6573,206.0
2024-08-16 11:45:00,225.16,225.45,225.1,225.1,1228.0,223.697,223.9851,223.6374,223.6374,1228.0
2024-08-16 11:50:00,225.5,225.61,225.47,225.61,800.0,224.0348,224.1441,224.005,224.1441,800.0
2024-08-16 11:55:00,225.61,225.69,225.5,225.51,462.0,224.1441,224.2236,224.0348,224.0447,462.0
2024-08-16 12:00:00,225.62,225.76,225.53,225.65,1200.0,224.154,224.2931,224.0646,224.1838,1200.0
2024-08-16 12:05:00,225.49,225.77,225.43,225.77,785.0,224.0249,224.303,223.9653,224.303,785.0
2024-08-16 12:10:00,225.78,225.92,225.77,225.92,1696.0,224.313,224.4521,224.303,224.4521,1696.0
2024-08-16 12:15:00,225.91,225.91,225.77,225.77,200.0,224.4421,224.4421,224.303,224.303,200.0
2024-08-16 12:20:00,225.77,225.81,225.63,225.71,1105.0,224.303,224.3428,224.164,224.2434,1105.0
2024-08-16 12:25:00,225.64,225.77,225.63,225.68,920.0,224.1739,224.303,224.164,224.2136,920.0
2024-08-16 12:30:00,225.58,225.78,225.45,225.73,611.0,224.1143,224.313,223.9851,224.2633,611.0
2024-08-16 12:35:00,225.59,225.59,225.59,225.59,300.0,224.1242,224.1242,224.1242,224.1242,300.0
2024-08-16 12:40:00,225.61,225.82,225.61,225.61,1184.0,224.1441,224.3527,224.1441,224.1441,1184.0
2024-08-16 12:45:00,225.46,225.6,225.45,225.45,550.0,223.9951,224.1342,223.9851,223.9851,550.0
2024-08-16 12:50:00,225.71,225.76,225.44,225.58,1291.0,224.2434,224.2931,223.9752,224.1143,1291.0
2024-08-16 12:55:00,225.72,225.78,225.6,225.78,781.0,224.2534,224.313,224.1342,224.313,781.0
2024-08-16 13:00:00,225.77,225.84,225.3,225.43,1699.0,224.303,224.3726,223.8361,223.9653,1699.0
2024-08-16 13:05:00,225.26,225.41,225.26,225.41,484.0,223.7964,223.9454,223.7964,223.9454,484.0
2024-08-16 13:10:00,225.2,225.52,225.2,225.37,1194.0,223.7368,224.0547,223.7368,223.9056,1194.0
2024-08-16 13:15:00,225.34,225.45,225.33,225.34,600.0,223.8758,223.9851,223.8659,223.8758,600.0
2024-08-16 13:20:00,225.13,225.9,225.13,225.9,8663.0,223.6672,224.4322,223.6672,224.4322,8663.0
2024-08-16 13:25:00,225.9,225.9,225.67,225.76,11085.0,224.4322,224.4322,224.2037,224.2931,11085.0
2024-08-16 13:30:00,225.74,225.99,225.74,225.99,1248.0,224.2732,224.5216,224.2732,224.5216,1248.0
2024-08-16 13:35:00,226.03,226.21,226.02,226.1,1100.0,224.5614,224.7402,224.5514,224.6309,1100.0
2024-08-16 13:40:00,226.06,226.07,225.9,226.06,400.0,224.5912,224.6011,224.4322,224.5912,400.0
2024-08-16 13:45:00,226.05,226.16,226.05,226.16,200.0,224.5812,224.6905,224.5812,224.6905,200.0
2024-08-16 13:50:00,225.92,225.92,225.71,225.71,1900.0,224.4521,224.4521,224.2434,224.2434,1900.0
2024-08-16 13:55:00,225.98,226.28,225.97,226.28,1022.0,224.5117,224.8097,224.5017,224.8097,1022.0
2024-08-16 14:00:00,226.29,226.29,226.1,226.1,900.0,224.8197,224.8197,224.6309,224.6309,900.0
2024-08-16 14:05:00,226.04,226.05,225.9,226.01,600.0,224.5713,224.5812,224.4322,224.5415,600.0
2024-08-16 14:10:00,225.9,226.08,225.87,225.98,2908.0,224.4322,224.611,224.4024,224.5117,2908.0
2024-08-16 14:15:00,226.05,226.06,225.88,225.94,1736.0,224.5812,224.5912,224.4123,224.4719,1736.0
2024-08-16 14:20:00,225.89,225.9,225.65,225.65,2064.0,224.4223,224.4322,224.1838,224.1838,2064.0
2024-08-16 14:25:00,225.64,225.64,225.4,225.4,809.0,224.1739,224.1739,223.9355,223.9355,809.0
2024-08-16 14:30:00,225.31,225.39,225.15,225.31,2000.0,223.846,223.9255,223.6871,223.846,2000.0
2024-08-16 14:35:00,225.31,225.54,225.3,225.54,1200.0,223.846,224.0745,223.8361,224.0745,1200.0
2024-08-16 14:40:00,225.54,225.74,225.51,225.74,2202.0,224.0745,224.2732,224.0447,224.2732,2202.0
2024-08-16 14:45:00,225.74,225.74,225.53,225.55,1360.0,224.2732,224.2732,224.0646,224.0845,1360.0
2024-08-16 14:50:00,225.4,225.69,225.4,225.65,700.0,223.9355,224.2236,223.9355,224.1838,700.0
2024-08-16 14:55:00,225.69,225.92,225.64,225.92,3017.0,224.2236,224.4521,224.1739,224.4521,3017.0
2024-08-16 15:00:00,225.89,225.98,225.74,225.8,1128.0,224.4223,224.5117,224.2732,224.3329,1128.0
2024-08-16 15:05:00,225.71,225.9,225.65,225.69,1377.0,224.2434,224.4322,224.1838,224.2236,1377.0
2024-08-16 15:10:00,225.76,226.08,225.76,226.08,3326.0,224.2931,224.611,224.2931,224.611,3326.0
2024-08-16 15:15:00,225.9,226.04,225.9,225.9,528.0,224.4322,224.5713,224.4322,224.4322,528.0
2024-08-16 15:20:00,225.79,226.03,225.79,226.03,3647.0,224.3229,224.5614,224.3229,224.5614,3647.0
2024-08-16 15:25:00,226.02,226.17,225.93,226.08,3690.0,224.5514,224.7004,224.462,224.611,3690.0
2024-08-16 15:30:00,226.08,226.32,226.08,226.32,4383.0,224.611,224.8495,224.611,224.8495,4383.0
2024-08-16 15:35:00,226.37,226.89,226.28,226.89,3459.0,224.8991,225.4158,224.8097,225.4158,3459.0
2024-08-16 15:40:00,226.83,227.33,226.81,227.3,4203.0,225.3562,225.8529,225.3363,225.8231,4203.0
2024-08-16 15:45:00,227.29,227.59,227.06,227.49,10206.0,225.8132,226.1112,225.5847,226.0119,10206.0
2024-08-16 15:50:00,227.55,227.78,227.51,227.73,14974.0,226.0715,226.3,226.0317,226.2503,14974.0
2024-08-16 15:55:00,227.73,227.92,227.27,227.87,70570.0,226.2503,226.4391,225.7933,226.3894,70570.0
2024-08-19 09:30:00,227.48,229.0,226.86,228.48,8739.0,226.0019,227.5121,225.386,226.9954,8739.0
2024-08-19 09:35:00,228.99,229.0,228.33,228.33,683.0,227.5021,227.5121,226.8464,226.8464,683.0
2024-08-19 09:40:00,228.4,228.4,227.01,227.01,6237.0,226.916,226.916,225.535,225.535,6237.0
2024-08-19 09:45:00,227.0,227.77,226.99,227.42,3515.0,225.5251,226.2901,225.5151,225.9423,3515.0
2024-08-19 09:50:00,227.55,227.55,226.53,226.82,9238.0,226.0715,226.0715,225.0581,225.3462,9238.0
2024-08-19 09:55:00,226.93,227.19,226.64,226.92,2416.0,225.4555,225.7138,225.1674,225.4456,2416.0
2024-08-19 10:00:00,227.14,227.54,227.14,227.54,3278.0,225.6641,226.0615,225.6641,226.0615,3278.0
2024-08-19 10:05:00,227.22,227.45,227.22,227.38,1926.0,225.7436,225.9721,225.7436,225.9026,1926.0
2024-08-19 10:10:00,227.38,228.11,227.38,227.8,3482.0,225.9026,226.6278,225.9026,226.3199,3482.0
2024-08-19 10:15:00,228.01,228.09,227.42,227.42,6275.0,226.5285,226.608,225.9423,225.9423,6275.0
2024-08-19 10:20:00,227.43,228.01,227.43,228.0,2846.0,225.9523,226.5285,225.9523,226.5186,2846.0
2024-08-19 10:25:00,227.95,228.11,227.84,227.84,832.0,226.4689,226.6278,226.3596,226.3596,832.0
2024-08-19 10:30:00,228.04,228.23,228.03,228.22,781.0,226.5583,226.7471,226.5484,226.7371,781.0
2024-08-19 10:35:00,228.18,228.27,228.16,228.17,809.0,226.6974,226.7868,226.6775,226.6875,809.0
2024-08-19 10:40:00,228.22,228.54,228.19,228.47,2468.0,226.7371,227.055,226.7073,226.9855,2468.0
2024-08-19 10:45:00,228.55,228.72,227.99,228.13,12027.0,227.065,227.2339,226.5086,226.6477,12027.0
2024-08-19 10:50:00,228.43,228.51,228.08,228.3,2992.0,226.9458,227.0252,226.598,226.8166,2992.0
2024-08-19 10:55:00,228.3,228.66,228.29,228.45,2818.0,226.8166,227.1743,226.8067,226.9656,2818.0
2024-08-19 11:00:00,228.42,228.76,228.27,228.46,5112.0,226.9358,227.2736,226.7868,226.9756,5112.0
2024-08-19 11:05:00,228.46,228.67,228.46,228.67,3112.0,226.9756,227.1842,226.9756,227.1842,3112.0
2024-08-19 11:10:00,228.6,228.66,228.4,228.6,5223.0,227.1147,227.1743,226.916,227.1147,5223.0
2024-08-19 11:15:00,228.65,228.7,228.51,228.61,9477.0,227.1643,227.214,227.0252,227.1246,9477.0
2024-08-19 11:20:00,228.61,229.1,228.52,228.98,22811.0,227.1246,227.6114,227.0352,227.4922,22811.0
2024-08-19 11:25:00,229.31,229.31,228.81,228.81,1300.0,227.82,227.82,227.3233,227.3233,1300.0
2024-08-19 11:30:00,228.79,228.8,228.41,228.41,2230.0,227.3034,227.3134,226.9259,226.9259,2230.0
2024-08-19 11:35:00,228.4,228.7,228.4,228.51,3700.0,226.916,227.214,226.916,227.0252,3700.0
2024-08-19 11:40:00,228.55,228.75,228.36,228.75,2170.0,227.065,227.2637,226.8762,227.2637,2170.0
2024-08-19 11:45:00,228.73,228.96,228.55,228.55,1202.0,227.2438,227.4723,227.065,227.065,1202.0
2024-08-19 11:50:00,228.77,229.2,228.6,229.07,3985.0,227.2836,227.7108,227.1147,227.5816,3985.0
2024-08-19 11:55:00,229.07,229.12,228.7,228.89,5044.0,227.5816,227.6313,227.214,227.4028,5044.0
2024-08-19 12:00:00,228.95,229.02,228.7,228.7,800.0,227.4624,227.5319,227.214,227.214,800.0
2024-08-19 12:05:00,229.0,229.05,228.85,228.92,809.0,227.5121,227.5617,227.363,227.4326,809.0
2024-08-19 12:10:00,228.77,229.22,228.77,229.21,1407.0,227.2836,227.7306,227.2836,227.7207,1407.0
2024-08-19 12:15:00,228.93,228.93,228.93,228.93,100.0,227.4425,227.4425,227.4425,227.4425,100.0
2024-08-19 12:20:00,229.22,229.3,228.94,229.3,4334.0,227.7306,227.8101,227.4524,227.8101,4334.0
2024-08-19 12:25:00,229.24,229.39,229.24,229.39,400.0,227.7505,227.8995,227.7505,227.8995,400.0
2024-08-19 12:30:00,229.23,229.47,229.19,229.19,2807.0,227.7406,227.979,227.7008,227.7008,2807.0
2024-08-19 12:35:00,229.43,229.43,229.32,229.4,850.0,227.9393,227.9393,227.83,227.9095,850.0
2024-08-19 12:40:00,229.29,229.37,229.03,229.03,2622.0,227.8002,227.8797,227.5419,227.5419,2622.0
2024-08-19 12:45:00,229.24,229.38,229.1,229.1,1400.0,227.7505,227.8896,227.6114,227.6114,1400.0
2024-08-19 12:50:00,229.33,229.36,229.33,229.36,700.0,227.8399,227.8697,227.8399,227.8697,700.0
2024-08-19 12:55:00,229.22,229.37,229.13,229.23,2268.0,227.7306,227.8797,227.6412,227.7406,2268.0
2024-08-19 13:00:00,229.14,229.35,229.1,229.23,2552.0,227.6512,227.8598,227.6114,227.7406,2552.0
2024-08-19 13:05:00,229.35,229.43,229.21,229.43,1393.0,227.8598,227.9393,227.7207,227.9393,1393.0
2024-08-19 13:10:00,229.31,229.43,229.14,229.36,2283.0,227.82,227.9393,227.6512,227.8697,2283.0
2024-08-19 13:15:00,229.19,229.39,229.19,229.37,910.0,227.7008,227.8995,227.7008,227.8797,910.0
2024-08-19 13:20:00,229.19,229.85,229.19,229.85,4951.0,227.7008,228.3565,227.7008,228.3565,4951.0
2024-08-19 13:25:00,229.9,229.96,229.71,229.82,3084.0,228.4062,228.4658,228.2174,228.3267,3084.0
2024-08-19 13:30:00,229.82,229.96,229.7,229.95,1403.0,228.3267,228.4658,228.2075,228.4559,1403.0
2024-08-19 13:35:00,229.96,230.63,229.87,230.47,13076.0,228.4658,229.1315,228.3764,228.9725,13076.0
2024-08-19 13:40:00,230.59,230.99,230.58,230.9,6964.0,229.0917,229.4891,229.0818,229.3997,6964.0
2024-08-19 13:45:00,231.04,231.06,230.74,230.84,7146.0,229.5388,229.5587,229.2408,229.3401,7146.0
2024-08-19 13:50:00,230.87,230.98,230.0,230.01,3424.0,229.3699,229.4792,228.5056,228.5155,3424.0
2024-08-19 13:55:00,230.01,230.12,230.0,230.02,500.0,228.5155,228.6248,228.5056,228.5254,500.0
2024-08-19 14:00:00,230.16,230.16,229.98,229.98,700.0,228.6645,228.6645,228.4857,228.4857,700.0
2024-08-19 14:05:00,229.89,229.91,229.66,229.66,3547.0,228.3963,228.4161,228.1678,228.1678,3547.0
2024-08-19 14:10:00,229.94,229.97,229.56,229.72,2422.0,228.446,228.4758,228.0684,228.2274,2422.0
2024-08-19 14:15:00,229.68,229.68,229.52,229.55,300.0,228.1876,228.1876,228.0287,228.0585,300.0
2024-08-19 14:20:00,229.53,229.6,229.3,229.6,1600.0,228.0386,228.1082,227.8101,228.1082,1600.0
2024-08-19 14:25:00,229.59,229.59,229.41,229.45,809.0,228.0982,228.0982,227.9194,227.9591,809.0
2024-08-19 14:30:00,229.46,229.47,229.23,229.36,3600.0,227.9691,227.979,227.7406,227.8697,3600.0
2024-08-19 14:35:00,229.47,229.49,229.28,229.34,2415.0,227.979,227.9989,227.7902,227.8499,2415.0
2024-08-19 14:40:00,229.46,229.68,229.22,229.59,2438.0,227.9691,228.1876,227.7306,228.0982,2438.0
2024-08-19 14:45:00,229.43,229.81,229.43,229.64,2730.0,227.9393,228.3168,227.9393,228.1479,2730.0
2024-08-19 14:50:00,229.63,229.66,229.31,229.31,700.0,228.138,228.1678,227.82,227.82,700.0
2024-08-19 14:55:00,229.31,229.6,229.15,229.29,3886.0,227.82,228.1082,227.6611,227.8002,3886.0
2024-08-19 15:00:00,229.43,229.43,229.26,229.26,930.0,227.9393,227.9393,227.7704,227.7704,930.0
2024-08-19 15:05:00,229.18,229.57,229.18,229.57,1520.0,227.6909,228.0784,227.6909,228.0784,1520.0
2024-08-19 15:10:00,229.62,229.81,229.55,229.81,3787.0,228.128,228.3168,228.0585,228.3168,3787.0
2024-08-19 15:15:00,229.84,230.07,229.75,230.06,3776.0,228.3466,228.5751,228.2572,228.5652,3776.0
2024-08-19 15:20:00,230.01,230.31,229.9,230.2,5760.0,228.5155,228.8135,228.4062,228.7043,5760.0
2024-08-19 15:25:00,230.33,230.47,230.22,230.44,5393.0,228.8334,228.9725,228.7241,228.9427,5393.0
2024-08-19 15:30:00,230.4,230.48,230.27,230.27,2938.0,228.903,228.9824,228.7738,228.7738,2938.0
2024-08-19 15:35:00,230.5,230.57,230.29,230.42,5069.0,229.0023,229.0719,228.7937,228.9228,5069.0
2024-08-19 15:40:00,230.42,230.93,230.41,230.93,6511.0,228.9228,229.4295,228.9129,229.4295,6511.0
2024-08-19 15:45:00,230.72,231.17,230.72,230.86,8170.0,229.2209,229.668,229.2209,229.36,8170.0
2024-08-19 15:50:00,230.95,231.24,230.77,231.13,10813.0,229.4494,229.7375,229.2706,229.6282,10813.0
2024-08-19 15:55:00,231.1,231.5,231.01,231.19,53448.0,229.5984,229.9958,229.509,229.6878,53448.0
2024-08-20 09:30:00,231.0,231.29,230.14,231.22,13612.0,229.4991,229.7872,228.6447,229.7176,13612.0
2024-08-20 09:35:00,230.74,230.89,229.81,229.81,6954.0,229.2408,229.3898,228.3168,228.3168,6954.0
2024-08-20 09:40:00,229.84,230.34,229.11,229.41,850.0,228.3466,228.8434,227.6213,227.9194,850.0
2024-08-20 09:45:00,229.97,230.83,228.66,229.4,6301.0,228.4758,229.3302,227.1743,227.9095,6301.0
2024-08-20 09:50:00,229.39,229.39,228.94,229.03,1100.0,227.8995,227.8995,227.4524,227.5419,1100.0
2024-08-20 09:55:00,228.62,228.65,228.3,228.5,820.0,227.1345,227.1643,226.8166,227.0153,820.0
2024-08-20 10:00:00,228.54,228.99,228.24,228.61,8271.0,227.055,227.5021,226.757,227.1246,8271.0
2024-08-20 10:05:00,228.31,228.6,227.76,227.76,4857.0,226.8265,227.1147,226.2801,226.2801,4857.0
2024-08-20 10:10:00,227.65,227.68,226.55,226.55,2849.0,226.1708,226.2006,225.078,225.078,2849.0
2024-08-20 10:15:00,226.43,226.43,225.01,225.01,7015.0,224.9588,224.9588,223.548,223.548,7015.0
2024-08-20 10:20:00,225.09,225.1,224.48,224.58,10578.0,223.6275,223.6374,223.0214,223.1208,10578.0
2024-08-20 10:25:00,224.73,224.74,224.11,224.45,2618.0,223.2698,223.2797,222.6538,222.9916,2618.0
2024-08-20 10:30:00,224.32,224.6,224.05,224.08,5707.0,222.8625,223.1406,222.5942,222.624,5707.0
2024-08-20 10:35:00,224.08,224.6,224.08,224.36,17537.0,222.624,223.1406,222.624,222.9022,17537.0
2024-08-20 10:40:00,224.28,224.39,223.31,223.47,19752.0,222.8227,222.932,221.859,222.018,19752.0
2024-08-20 10:45:00,223.46,223.84,223.32,223.62,10988.0,222.0081,222.3856,221.869,222.167,10988.0
2024-08-20 10:50:00,223.62,224.25,223.51,224.25,4596.0,222.167,222.7929,222.0577,222.7929,4596.0
2024-08-20 10:55:00,224.1,224.1,223.97,224.09,2305.0,222.6439,222.6439,222.5147,222.634,2305.0
2024-08-20 11:00:00,224.09,226.0,224.09,226.0,15431.0,222.634,224.5316,222.634,224.5316,15431.0
2024-08-20 11:05:00,225.84,226.1,225.84,225.94,3081.0,224.3726,224.6309,224.3726,224.4719,3081.0
2024-08-20 11:10:00,225.94,226.79,225.68,226.78,6887.0,224.4719,225.3164,224.2136,225.3065,6887.0
2024-08-20 11:15:00,226.76,226.98,226.56,226.7,2659.0,225.2866,225.5052,225.0879,225.227,2659.0
2024-08-20 11:20:00,226.72,226.88,226.46,226.71,7113.0,225.2469,225.4058,224.9886,225.2369,7113.0
2024-08-20 11:25:00,226.82,226.82,226.34,226.38,2684.0,225.3462,225.3462,224.8693,224.9091,2684.0
2024-08-20 11:30:00,226.36,226.62,226.28,226.28,3816.0,224.8892,225.1475,224.8097,224.8097,3816.0
2024-08-20 11:35:00,226.31,226.33,225.51,225.75,4657.0,224.8395,224.8594,224.0447,224.2832,4657.0
2024-08-20 11:40:00,225.29,226.2,225.29,225.87,1399.0,223.8262,224.7303,223.8262,224.4024,1399.0
2024-08-20 11:45:00,226.15,226.15,225.47,225.47,2900.0,224.6806,224.6806,224.005,224.005,2900.0
2024-08-20 11:50:00,225.46,225.63,225.38,225.54,1200.0,223.9951,224.164,223.9156,224.0745,1200.0
2024-08-20 11:55:00,225.33,225.93,225.33,225.69,5007.0,223.8659,224.462,223.8659,224.2236,5007.0
2024-08-20 12:00:00,225.86,225.86,225.42,225.42,1127.0,224.3925,224.3925,223.9553,223.9553,1127.0
2024-08-20 12:05:00,225.63,225.82,225.43,225.75,737.0,224.164,224.3527,223.9653,224.2832,737.0
2024-08-20 12:10:00,225.79,225.9,225.47,225.47,2211.0,224.3229,224.4322,224.005,224.005,2211.0
2024-08-20 12:15:00,225.23,225.35,225.05,225.25,1400.0,223.7666,223.8858,223.5877,223.7864,1400.0
2024-08-20 12:20:00,225.03,225.21,224.91,225.02,2266.0,223.5679,223.7467,223.4486,223.5579,2266.0
2024-08-20 12:25:00,224.93,225.4,224.93,225.4,2080.0,223.4685,223.9355,223.4685,223.9355,2080.0
2024-08-20 12:30:00,225.16,225.17,224.98,225.01,700.0,223.697,223.7069,223.5182,223.548,700.0
2024-08-20 12:35:00,224.87,224.87,224.52,224.81,900.0,223.4089,223.4089,223.0612,223.3493,900.0
2024-08-20 12:40:00,224.57,224.57,223.96,223.96,1300.0,223.1108,223.1108,222.5048,222.5048,1300.0
2024-08-20 12:45:00,224.04,224.43,224.0,224.43,1200.0,222.5843,222.9718,222.5445,222.9718,1200.0
2024-08-20 12:50:00,224.17,224.28,223.83,224.1,1489.0,222.7134,222.8227,222.3757,222.6439,1489.0
2024-08-20 12:55:00,223.98,224.08,223.85,224.03,1100.0,222.5247,222.624,222.3955,222.5744,1100.0
2024-08-20 13:00:00,223.78,224.07,223.68,223.75,1927.0,222.326,222.6141,222.2266,222.2962,1927.0
2024-08-20 13:05:00,223.65,223.89,223.63,223.8,667.0,222.1968,222.4353,222.177,222.3458,667.0
2024-08-20 13:10:00,223.81,223.94,223.69,223.93,2350.0,222.3558,222.4849,222.2366,222.475,2350.0
2024-08-20 13:15:00,223.87,224.0,223.77,223.77,1475.0,222.4154,222.5445,222.316,222.316,1475.0
2024-08-20 13:20:00,223.77,223.83,223.63,223.74,4707.0,222.316,222.3757,222.177,222.2862,4707.0
2024-08-20 13:25:00,223.74,223.88,223.62,223.84,2069.0,222.2862,222.4253,222.167,222.3856,2069.0
2024-08-20 13:30:00,223.76,223.77,223.6,223.69,1045.0,222.3061,222.316,222.1471,222.2366,1045.0
2024-08-20 13:35:00,223.62,223.87,223.29,223.45,4908.0,222.167,222.4154,221.8392,221.9981,4908.0
2024-08-20 13:40:00,223.45,223.76,223.44,223.72,4029.0,221.9981,222.3061,221.9882,222.2664,4029.0
2024-08-20 13:45:00,223.79,223.95,223.79,223.95,600.0,222.3359,222.4949,222.3359,222.4949,600.0
2024-08-20 13:50:00,223.83,223.96,223.73,223.73,500.0,222.3757,222.5048,222.2763,222.2763,500.0
2024-08-20 13:55:00,223.93,223.93,223.66,223.8,2100.0,222.475,222.475,222.2068,222.3458,2100.0
2024-08-20 14:00:00,223.74,224.07,223.74,224.06,1925.0,222.2862,222.6141,222.2862,222.6042,1925.0
2024-08-20 14:05:00,224.1,224.1,223.92,224.01,1915.0,222.6439,222.6439,222.4651,222.5545,1915.0
2024-08-20 14:10:00,223.94,224.03,223.91,224.02,1467.0,222.4849,222.5744,222.4551,222.5644,1467.0
2024-08-20 14:15:00,223.9,224.02,223.86,223.86,800.0,222.4452,222.5644,222.4055,222.4055,800.0
2024-08-20 14:20:00,223.89,223.89,223.62,223.65,2400.0,222.4353,222.4353,222.167,222.1968,2400.0
2024-08-20 14:25:00,223.85,223.85,223.5,223.7,4489.0,222.3955,222.3955,222.0478,222.2465,4489.0
2024-08-20 14:30:00,223.79,224.14,223.73,224.03,4172.0,222.3359,222.6836,222.2763,222.5744,4172.0
2024-08-20 14:35:00,224.14,224.14,223.99,224.0,4311.0,222.6836,222.6836,222.5346,222.5445,4311.0
2024-08-20 14:40:00,223.88,224.13,223.77,224.03,7488.0,222.4253,222.6737,222.316,222.5744,7488.0
2024-08-20 14:45:00,224.03,224.13,223.42,223.5,6497.0,222.5744,222.6737,221.9683,222.0478,6497.0
2024-08-20 14:50:00,223.45,223.59,223.36,223.59,4795.0,221.9981,222.1372,221.9087,222.1372,4795.0
2024-08-20 14:55:00,223.49,223.59,223.37,223.59,2160.0,222.0379,222.1372,221.9186,222.1372,2160.0
2024-08-20 15:00:00,223.6,223.67,223.44,223.44,3362.0,222.1471,222.2167,221.9882,221.9882,3362.0
2024-08-20 15:05:00,223.49,223.59,222.68,222.72,13917.0,222.0379,222.1372,221.2331,221.2729,13917.0
2024-08-20 15:10:00,222.67,222.77,222.46,222.61,7873.0,221.2232,221.3225,221.0146,221.1636,7873.0
2024-08-20 15:15:00,222.65,222.65,222.5,222.64,1944.0,221.2033,221.2033,221.0543,221.1934,1944.0
2024-08-20 15:20:00,222.56,223.01,222.5,222.85,5829.0,221.1139,221.561,221.0543,221.402,5829.0
2024-08-20 15:25:00,222.7,222.7,222.51,222.51,2167.0,221.253,221.253,221.0642,221.0642,2167.0
2024-08-20 15:30:00,222.65,223.38,222.6,223.18,9710.0,221.2033,221.9286,221.1536,221.7299,9710.0
2024-08-20 15:35:00,223.18,223.25,223.06,223.18,8825.0,221.7299,221.7994,221.6107,221.7299,8825.0
2024-08-20 15:40:00,223.13,223.24,222.97,223.13,10424.0,221.6802,221.7895,221.5212,221.6802,10424.0
2024-08-20 15:45:00,223.13,223.13,222.54,222.74,9767.0,221.6802,221.6802,221.094,221.2927,9767.0
2024-08-20 15:50:00,222.75,222.81,222.44,222.53,31362.0,221.3027,221.3623,220.9947,221.0841,31362.0
2024-08-20 15:55:00,222.53,223.2,222.36,223.15,67824.0,221.0841,221.7497,220.9152,221.7001,67824.0
2024-08-21 09:30:00,224.08,226.53,224.08,226.0,8713.0,222.624,225.0581,222.624,224.5316,8713.0
2024-08-21 09:35:00,225.72,226.66,224.97,225.92,2349.0,224.2534,225.1873,223.5082,224.4521,2349.0
2024-08-21 09:40:00,226.53,226.64,225.43,226.45,3161.0,225.0581,225.1674,223.9653,224.9786,3161.0
2024-08-21 09:45:00,226.46,226.46,225.16,225.16,2698.0,224.9886,224.9886,223.697,223.697,2698.0
2024-08-21 09:50:00,225.48,225.48,224.79,224.8,2001.0,224.0149,224.0149,223.3294,223.3393,2001.0
2024-08-21 09:55:00,225.05,225.09,224.67,224.68,1200.0,223.5877,223.6275,223.2102,223.2201,1200.0
2024-08-21 10:00:00,224.68,224.69,224.09,224.09,1413.0,223.2201,223.2301,222.634,222.634,1413.0
2024-08-21 10:05:00,224.09,224.09,223.62,223.71,1045.0,222.634,222.634,222.167,222.2564,1045.0
2024-08-21 10:10:00,223.93,224.0,223.64,223.69,1900.0,222.475,222.5445,222.1869,222.2366,1900.0
2024-08-21 10:15:00,223.49,223.66,223.24,223.25,1120.0,222.0379,222.2068,221.7895,221.7994,1120.0
2024-08-21 10:20:00,223.68,223.69,223.24,223.36,2700.0,222.2266,222.2366,221.7895,221.9087,2700.0
2024-08-21 10:25:00,223.63,223.63,223.27,223.41,6503.0,222.177,222.177,221.8193,221.9584,6503.0
2024-08-21 10:30:00,223.59,223.74,223.38,223.41,4799.0,222.1372,222.2862,221.9286,221.9584,4799.0
2024-08-21 10:35:00,223.41,224.13,223.41,223.96,5887.0,221.9584,222.6737,221.9584,222.5048,5887.0
2024-08-21 10:40:00,224.28,224.28,223.0,223.35,24529.0,222.8227,222.8227,221.551,221.8988,24529.0
2024-08-21 10:45:00,223.26,223.62,223.26,223.45,2058.0,221.8094,222.167,221.8094,221.9981,2058.0
2024-08-21 10:50:00,223.21,223.22,222.76,222.77,3012.0,221.7597,221.7696,221.3126,221.3225,3012.0
2024-08-21 10:55:00,222.7,223.14,222.68,223.05,4112.0,221.253,221.6901,221.2331,221.6007,4112.0
2024-08-21 11:00:00,223.23,223.58,223.08,223.45,6945.0,221.7796,222.1273,221.6305,221.9981,6945.0
2024-08-21 11:05:00,223.46,223.86,223.46,223.86,3804.0,222.0081,222.4055,222.0081,222.4055,3804.0
2024-08-21 11:10:00,223.91,224.29,223.9,224.16,5402.0,222.4551,222.8327,222.4452,222.7035,5402.0
2024-08-21 11:15:00,224.43,224.69,224.43,224.55,1199.0,222.9718,223.2301,222.9718,223.091,1199.0
2024-08-21 11:20:00,224.55,224.7,224.48,224.7,6266.0,223.091,223.24,223.0214,223.24,6266.0
2024-08-21 11:25:00,224.73,225.28,224.72,224.95,8571.0,223.2698,223.8162,223.2599,223.4884,8571.0
2024-08-21 11:30:00,225.12,225.12,224.74,224.8,3213.0,223.6573,223.6573,223.2797,223.3393,3213.0
2024-08-21 11:35:00,224.81,224.93,224.54,224.55,2269.0,223.3493,223.4685,223.081,223.091,2269.0
2024-08-21 11:40:00,224.56,224.83,224.52,224.83,1898.0,223.1009,223.3692,223.0612,223.3692,1898.0
2024-08-21 11:45:00,224.46,224.46,224.16,224.16,1345.0,223.0016,223.0016,222.7035,222.7035,1345.0
2024-08-21 11:50:00,224.01,224.01,223.83,223.93,500.0,222.5545,222.5545,222.3757,222.475,500.0
2024-08-21 11:55:00,223.92,223.92,223.68,223.78,1167.0,222.4651,222.4651,222.2266,222.326,1167.0
2024-08-21 12:00:00,223.78,223.79,223.64,223.7,1984.0,222.326,222.3359,222.1869,222.2465,1984.0
2024-08-21 12:05:00,223.67,224.26,223.66,224.1,6708.0,222.2167,222.8029,222.2068,222.6439,6708.0
2024-08-21 12:10:00,224.21,224.21,223.92,223.92,417.0,222.7532,222.7532,222.4651,222.4651,417.0
2024-08-21 12:15:00,224.08,224.09,223.86,223.86,600.0,222.624,222.634,222.4055,222.4055,600.0
2024-08-21 12:20:00,223.85,223.99,223.85,223.94,4128.0,222.3955,222.5346,222.3955,222.4849,4128.0
2024-08-21 12:25:00,223.94,223.94,223.94,223.94,0.0,222.4849,222.4849,222.4849,222.4849,0.0
2024-08-21 12:30:00,223.85,223.85,223.85,223.85,100.0,222.3955,222.3955,222.3955,222.3955,100.0
2024-08-21 12:35:00,223.85,223.97,223.7,223.71,6879.0,222.3955,222.5147,222.2465,222.2564,6879.0
2024-08-21 12:40:00,223.95,224.52,223.83,224.36,6984.0,222.4949,223.0612,222.3757,222.9022,6984.0
2024-08-21 12:45:00,224.38,224.65,224.37,224.65,1899.0,222.9221,223.1903,222.9121,223.1903,1899.0
2024-08-21 12:50:00,224.65,225.02,224.52,225.02,1184.0,223.1903,223.5579,223.0612,223.5579,1184.0
2024-08-21 12:55:00,224.94,224.94,224.76,224.9,611.0,223.4784,223.4784,223.2996,223.4387,611.0
2024-08-21 13:00:00,224.8,224.8,224.8,224.8,100.0,223.3393,223.3393,223.3393,223.3393,100.0
2024-08-21 13:05:00,224.91,225.02,224.57,224.72,4099.0,223.4486,223.5579,223.1108,223.2599,4099.0
2024-08-21 13:10:00,224.59,224.73,224.59,224.73,1101.0,223.1307,223.2698,223.1307,223.2698,1101.0
2024-08-21 13:15:00,224.69,224.86,224.44,224.76,1902.0,223.2301,223.399,222.9817,223.2996,1902.0
2024-08-21 13:20:00,224.93,224.98,224.8,224.89,3811.0,223.4685,223.5182,223.3393,223.4288,3811.0
2024-08-21 13:25:00,224.9,224.92,224.89,224.92,396.0,223.4387,223.4586,223.4288,223.4586,396.0
2024-08-21 13:30:00,224.89,225.15,224.81,225.15,7630.0,223.4288,223.6871,223.3493,223.6871,7630.0
2024-08-21 13:35:00,225.05,225.22,225.03,225.08,600.0,223.5877,223.7566,223.5679,223.6175,600.0
2024-08-21 13:40:00,225.08,225.08,224.93,224.93,900.0,223.6175,223.6175,223.4685,223.4685,900.0
2024-08-21 13:45:00,225.07,225.07,224.9,224.94,3028.0,223.6076,223.6076,223.4387,223.4784,3028.0
2024-08-21 13:50:00,225.06,225.07,225.03,225.06,501.0,223.5977,223.6076,223.5679,223.5977,501.0
2024-08-21 13:55:00,224.99,225.04,224.73,224.73,940.0,223.5281,223.5778,223.2698,223.2698,940.0
2024-08-21 14:00:00,224.88,225.02,224.73,224.9,1600.0,223.4188,223.5579,223.2698,223.4387,1600.0
2024-08-21 14:05:00,224.79,224.91,224.66,224.66,603.0,223.3294,223.4486,223.2003,223.2003,603.0
2024-08-21 14:10:00,224.9,224.9,224.78,224.9,600.0,223.4387,223.4387,223.3195,223.4387,600.0
2024-08-21 14:15:00,224.84,224.85,224.73,224.73,643.0,223.3791,223.389,223.2698,223.2698,643.0
2024-08-21 14:20:00,224.73,224.73,224.73,224.73,100.0,223.2698,223.2698,223.2698,223.2698,100.0
2024-08-21 14:25:00,224.84,225.02,224.84,224.96,1592.0,223.3791,223.5579,223.3791,223.4983,1592.0
2024-08-21 14:30:00,224.96,225.3,224.96,225.21,1501.0,223.4983,223.8361,223.4983,223.7467,1501.0
2024-08-21 14:35:00,225.21,225.31,225.03,225.18,4563.0,223.7467,223.846,223.5679,223.7169,4563.0
2024-08-21 14:40:00,225.07,225.1,224.99,224.99,1001.0,223.6076,223.6374,223.5281,223.5281,1001.0
2024-08-21 14:45:00,225.0,225.0,224.73,224.73,4800.0,223.5381,223.5381,223.2698,223.2698,4800.0
2024-08-21 14:50:00,224.84,224.9,224.73,224.73,700.0,223.3791,223.4387,223.2698,223.2698,700.0
2024-08-21 14:55:00,224.86,224.86,224.7,224.72,800.0,223.399,223.399,223.24,223.2599,800.0
2024-08-21 15:00:00,224.55,224.64,224.36,224.36,800.0,223.091,223.1804,222.9022,222.9022,800.0
2024-08-21 15:05:00,224.37,224.37,224.2,224.35,1000.0,222.9121,222.9121,222.7432,222.8923,1000.0
2024-08-21 15:10:00,224.41,224.48,224.39,224.39,800.0,222.9519,223.0214,222.932,222.932,800.0
2024-08-21 15:15:00,224.34,224.4,224.27,224.32,3049.0,222.8823,222.9419,222.8128,222.8625,3049.0
2024-08-21 15:20:00,224.34,224.34,224.11,224.21,1100.0,222.8823,222.8823,222.6538,222.7532,1100.0
2024-08-21 15:25:00,224.24,224.58,224.23,224.52,1780.0,222.783,223.1208,222.7731,223.0612,1780.0
2024-08-21 15:30:00,224.44,224.53,224.35,224.35,706.0,222.9817,223.0711,222.8923,222.8923,706.0
2024-08-21 15:35:00,224.58,224.79,224.39,224.39,3986.0,223.1208,223.3294,222.932,222.932,3986.0
2024-08-21 15:40:00,224.43,224.49,224.21,224.3,4009.0,222.9718,223.0314,222.7532,222.8426,4009.0
2024-08-21 15:45:00,224.37,224.49,224.2,224.49,6468.0,222.9121,223.0314,222.7432,223.0314,6468.0
2024-08-21 15:50:00,224.54,224.58,224.35,224.53,6079.0,223.081,223.1208,222.8923,223.0711,6079.0
2024-08-21 15:55:00,224.57,224.62,224.13,224.15,42752.0,223.1108,223.1605,222.6737,222.6936,42752.0
2024-08-22 09:30:00,225.6,225.6,224.32,225.15,5262.0,224.1342,224.1342,222.8625,223.6871,5262.0
2024-08-22 09:35:00,225.1,225.34,224.31,224.81,2782.0,223.6374,223.8758,222.8525,223.3493,2782.0
2024-08-22 09:40:00,224.87,225.44,224.76,224.8,2600.0,223.4089,223.9752,223.2996,223.3393,2600.0
2024-08-22 09:45:00,225.15,225.15,223.64,223.64,2732.0,223.6871,223.6871,222.1869,222.1869,2732.0
2024-08-22 09:50:00,223.47,224.15,223.09,224.15,3169.0,222.018,222.6936,221.6405,222.6936,3169.0
2024-08-22 09:55:00,223.71,223.98,223.7,223.81,2598.0,222.2564,222.5247,222.2465,222.3558,2598.0
2024-08-22 10:00:00,224.19,224.21,223.71,224.14,4627.0,222.7333,222.7532,222.2564,222.6836,4627.0
2024-08-22 10:05:00,224.21,224.36,224.17,224.33,900.0,222.7532,222.9022,222.7134,222.8724,900.0
2024-08-22 10:10:00,224.33,224.88,224.24,224.46,2274.0,222.8724,223.4188,222.783,223.0016,2274.0
2024-08-22 10:15:00,224.59,224.94,224.59,224.7,2701.0,223.1307,223.4784,223.1307,223.24,2701.0
2024-08-22 10:20:00,224.69,225.32,224.69,225.0,4106.0,223.2301,223.856,223.2301,223.5381,4106.0
2024-08-22 10:25:00,225.0,225.17,224.33,224.48,5264.0,223.5381,223.7069,222.8724,223.0214,5264.0
2024-08-22 10:30:00,224.59,224.91,224.58,224.91,1357.0,223.1307,223.4486,223.1208,223.4486,1357.0
2024-08-22 10:35:00,224.96,225.01,224.76,225.01,600.0,223.4983,223.548,223.2996,223.548,600.0
2024-08-22 10:40:00,225.01,225.15,224.79,224.79,3653.0,223.548,223.6871,223.3294,223.3294,3653.0
2024-08-22 10:45:00,224.79,224.79,224.79,224.79,0.0,223.3294,223.3294,223.3294,223.3294,0.0
2024-08-22 10:50:00,224.95,225.0,224.71,224.92,1079.0,223.4884,223.5381,223.2499,223.4586,1079.0
2024-08-22 10:55:00,224.91,224.91,224.27,224.3,3700.0,223.4486,223.4486,222.8128,222.8426,3700.0
2024-08-22 11:00:00,224.49,224.69,224.47,224.48,1817.0,223.0314,223.2301,223.0115,223.0214,1817.0
2024-08-22 11:05:00,224.48,224.72,224.44,224.63,2272.0,223.0214,223.2599,222.9817,223.1705,2272.0
2024-08-22 11:10:00,224.22,224.31,224.09,224.09,2611.0,222.7631,222.8525,222.634,222.634,2611.0
2024-08-22 11:15:00,224.06,224.25,223.71,223.72,2105.0,222.6042,222.7929,222.2564,222.2664,2105.0
2024-08-22 11:20:00,223.95,224.18,223.47,223.56,2329.0,222.4949,222.7234,222.018,222.1074,2329.0
2024-08-22 11:25:00,223.51,224.0,223.51,223.77,3468.0,222.0577,222.5445,222.0577,222.316,3468.0
2024-08-22 11:30:00,223.8,223.8,223.54,223.54,2983.0,222.3458,222.3458,222.0875,222.0875,2983.0
2024-08-22 11:35:00,223.75,224.19,223.75,223.88,3000.0,222.2962,222.7333,222.2962,222.4253,3000.0
2024-08-22 11:40:00,224.02,224.09,223.55,223.78,2208.0,222.5644,222.634,222.0975,222.326,2208.0
2024-08-22 11:45:00,223.61,223.67,223.59,223.59,600.0,222.1571,222.2167,222.1372,222.1372,600.0
2024-08-22 11:50:00,223.67,223.92,223.49,223.74,2570.0,222.2167,222.4651,222.0379,222.2862,2570.0
2024-08-22 11:55:00,223.62,223.76,223.58,223.62,500.0,222.167,222.3061,222.1273,222.167,500.0
2024-08-22 12:00:00,223.76,223.95,223.74,223.88,4119.0,222.3061,222.4949,222.2862,222.4253,4119.0
2024-08-22 12:05:00,223.9,223.9,223.74,223.89,500.0,222.4452,222.4452,222.2862,222.4353,500.0
2024-08-22 12:10:00,223.88,224.03,223.88,223.89,1269.0,222.4253,222.5744,222.4253,222.4353,1269.0
2024-08-22 12:15:00,224.09,224.28,224.02,224.09,1900.0,222.634,222.8227,222.5644,222.634,1900.0
2024-08-22 12:20:00,224.09,224.27,224.02,224.05,1002.0,222.634,222.8128,222.5644,222.5942,1002.0
2024-08-22 12:25:00,224.08,224.36,224.08,224.36,2041.0,222.624,222.9022,222.624,222.9022,2041.0
2024-08-22 12:30:00,224.17,224.17,223.98,224.08,2405.0,222.7134,222.7134,222.5247,222.624,2405.0
2024-08-22 12:35:00,224.04,224.04,224.04,224.04,100.0,222.5843,222.5843,222.5843,222.5843,100.0
2024-08-22 12:40:00,224.23,224.24,224.01,224.01,1502.0,222.7731,222.783,222.5545,222.5545,1502.0
2024-08-22 12:45:00,223.98,224.0,223.86,223.86,900.0,222.5247,222.5445,222.4055,222.4055,900.0
2024-08-22 12:50:00,223.8,223.82,223.48,223.48,600.0,222.3458,222.3657,222.0279,222.0279,600.0
2024-08-22 12:55:00,223.2,223.45,223.2,223.23,1600.0,221.7497,221.9981,221.7497,221.7796,1600.0
2024-08-22 13:00:00,223.23,223.53,223.23,223.4,800.0,221.7796,222.0776,221.7796,221.9484,800.0
2024-08-22 13:05:00,223.23,223.39,223.23,223.34,400.0,221.7796,221.9385,221.7796,221.8888,400.0
2024-08-22 13:10:00,223.54,223.54,222.99,223.16,4500.0,222.0875,222.0875,221.5411,221.71,4500.0
2024-08-22 13:15:00,223.31,223.51,223.31,223.46,2206.0,221.859,222.0577,221.859,222.0081,2206.0
2024-08-22 13:20:00,223.28,223.52,223.28,223.44,5288.0,221.8292,222.0677,221.8292,221.9882,5288.0
2024-08-22 13:25:00,223.41,223.49,223.37,223.39,2000.0,221.9584,222.0379,221.9186,221.9385,2000.0
2024-08-22 13:30:00,223.38,223.41,222.87,222.87,2300.0,221.9286,221.9584,221.4219,221.4219,2300.0
2024-08-22 13:35:00,222.93,223.31,222.65,223.21,6993.0,221.4815,221.859,221.2033,221.7597,6993.0
2024-08-22 13:40:00,223.12,223.12,222.92,222.92,2366.0,221.6703,221.6703,221.4716,221.4716,2366.0
2024-08-22 13:45:00,222.87,222.99,222.63,222.79,1506.0,221.4219,221.5411,221.1834,221.3424,1506.0
2024-08-22 13:50:00,222.71,222.71,222.2,222.41,2131.0,221.2629,221.2629,220.7562,220.9649,2131.0
2024-08-22 13:55:00,222.41,222.41,221.98,222.15,1200.0,220.9649,220.9649,220.5377,220.7066,1200.0
2024-08-22 14:00:00,222.18,222.42,221.98,222.31,2571.0,220.7364,220.9748,220.5377,220.8655,2571.0
2024-08-22 14:05:00,222.47,222.57,222.35,222.55,1504.0,221.0245,221.1238,220.9053,221.104,1504.0
2024-08-22 14:10:00,222.59,222.87,222.59,222.68,1878.0,221.1437,221.4219,221.1437,221.2331,1878.0
2024-08-22 14:15:00,222.78,222.93,222.72,222.89,5802.0,221.3325,221.4815,221.2729,221.4418,5802.0
2024-08-22 14:20:00,222.92,222.92,222.64,222.71,1000.0,221.4716,221.4716,221.1934,221.2629,1000.0
2024-08-22 14:25:00,222.71,222.75,222.54,222.75,456.0,221.2629,221.3027,221.094,221.3027,456.0
2024-08-22 14:30:00,222.78,222.92,222.66,222.75,1384.0,221.3325,221.4716,221.2133,221.3027,1384.0
2024-08-22 14:35:00,222.82,222.82,222.67,222.68,2309.0,221.3722,221.3722,221.2232,221.2331,2309.0
2024-08-22 14:40:00,222.72,222.72,222.52,222.52,820.0,221.2729,221.2729,221.0742,221.0742,820.0
2024-08-22 14:45:00,222.68,222.69,222.68,222.69,363.0,221.2331,221.2431,221.2331,221.2431,363.0
2024-08-22 14:50:00,222.6,222.6,222.56,222.57,438.0,221.1536,221.1536,221.1139,221.1238,438.0
2024-08-22 14:55:00,222.81,222.81,222.39,222.39,2904.0,221.3623,221.3623,220.945,220.945,2904.0
2024-08-22 15:00:00,222.31,222.39,222.23,222.31,874.0,220.8655,220.945,220.786,220.8655,874.0
2024-08-22 15:05:00,222.21,222.27,222.12,222.27,1400.0,220.7662,220.8258,220.6768,220.8258,1400.0
2024-08-22 15:10:00,222.39,222.8,222.17,222.67,7654.0,220.945,221.3523,220.7264,221.2232,7654.0
2024-08-22 15:15:00,222.75,222.85,222.42,222.52,5631.0,221.3027,221.402,220.9748,221.0742,5631.0
2024-08-22 15:20:00,222.59,222.59,222.4,222.42,2495.0,221.1437,221.1437,220.9549,220.9748,2495.0
2024-08-22 15:25:00,222.37,222.53,222.37,222.53,4771.0,220.9251,221.0841,220.9251,221.0841,4771.0
2024-08-22 15:30:00,222.42,222.65,222.38,222.55,8956.0,220.9748,221.2033,220.9351,221.104,8956.0
2024-08-22 15:35:00,222.55,222.75,222.44,222.75,6282.0,221.104,221.3027,220.9947,221.3027,6282.0
2024-08-22 15:40:00,222.62,222.62,222.4,222.4,3634.0,221.1735,221.1735,220.9549,220.9549,3634.0
2024-08-22 15:45:00,222.39,222.43,222.23,222.26,6379.0,220.945,220.9847,220.786,220.8159,6379.0
2024-08-22 15:50:00,222.38,222.54,222.13,222.28,6736.0,220.9351,221.094,220.6867,220.8357,6736.0
2024-08-22 15:55:00,222.44,223.62,222.43,223.61,79357.0,220.9947,222.167,220.9847,222.1571,79357.0
2024-08-23 09:30:00,224.35,224.5,223.85,224.5,5414.0,222.8923,223.0413,222.3955,223.0413,5414.0
2024-08-23 09:35:00,224.9,224.91,224.9,224.9,168.0,223.4387,223.4486,223.4387,223.4387,168.0
2024-08-23 09:40:00,224.9,224.9,224.9,224.9,0.0,223.4387,223.4387,223.4387,223.4387,0.0
2024-08-23 09:45:00,224.84,224.85,223.71,224.12,5750.0,223.3791,223.389,222.2564,222.6638,5750.0
2024-08-23 09:50:00,223.82,224.67,223.81,224.67,1150.0,222.3657,223.2102,222.3558,223.2102,1150.0
2024-08-23 09:55:00,224.81,225.14,224.62,224.72,5100.0,223.3493,223.6771,223.1605,223.2599,5100.0
2024-08-23 10:00:00,225.32,225.49,224.71,224.71,15187.0,223.856,224.0249,223.2499,223.2499,15187.0
2024-08-23 10:05:00,224.73,225.5,224.66,225.41,5582.0,223.2698,224.0348,223.2003,223.9454,5582.0
2024-08-23 10:10:00,225.69,225.96,225.31,225.35,5646.0,224.2236,224.4918,223.846,223.8858,5646.0
2024-08-23 10:15:00,225.03,225.04,224.34,224.34,800.0,223.5679,223.5778,222.8823,222.8823,800.0
2024-08-23 10:20:00,224.49,224.91,224.12,224.64,4169.0,223.0314,223.4486,222.6638,223.1804,4169.0
2024-08-23 10:25:00,224.76,225.05,224.76,224.77,1100.0,223.2996,223.5877,223.2996,223.3095,1100.0
2024-08-23 10:30:00,225.04,225.04,224.49,224.55,4583.0,223.5778,223.5778,223.0314,223.091,4583.0
2024-08-23 10:35:00,224.34,224.65,224.33,224.33,980.0,222.8823,223.1903,222.8724,222.8724,980.0
2024-08-23 10:40:00,224.46,224.46,224.09,224.27,866.0,223.0016,223.0016,222.634,222.8128,866.0
2024-08-23 10:45:00,224.27,224.27,222.95,222.95,2938.0,222.8128,222.8128,221.5014,221.5014,2938.0
2024-08-23 10:50:00,223.19,223.43,223.06,223.25,4278.0,221.7398,221.9783,221.6107,221.7994,4278.0
2024-08-23 10:55:00,223.25,224.18,223.24,224.18,11007.0,221.7994,222.7234,221.7895,222.7234,11007.0
2024-08-23 11:00:00,224.16,224.31,224.13,224.27,3072.0,222.7035,222.8525,222.6737,222.8128,3072.0
2024-08-23 11:05:00,224.28,224.47,224.15,224.31,5648.0,222.8227,223.0115,222.6936,222.8525,5648.0
2024-08-23 11:10:00,224.39,224.39,223.75,224.05,7112.0,222.932,222.932,222.2962,222.5942,7112.0
2024-08-23 11:15:00,224.11,224.39,223.88,224.23,11500.0,222.6538,222.932,222.4253,222.7731,11500.0
2024-08-23 11:20:00,224.23,224.29,224.23,224.29,1200.0,222.7731,222.8327,222.7731,222.8327,1200.0
2024-08-23 11:25:00,224.23,224.23,223.82,224.0,4013.0,222.7731,222.7731,222.3657,222.5445,4013.0
2024-08-23 11:30:00,224.07,224.08,224.07,224.08,954.0,222.6141,222.624,222.6141,222.624,954.0
2024-08-23 11:35:00,224.08,224.3,223.89,223.89,8261.0,222.624,222.8426,222.4353,222.4353,8261.0
2024-08-23 11:40:00,224.06,224.18,223.47,223.67,8509.0,222.6042,222.7234,222.018,222.2167,8509.0
2024-08-23 11:45:00,223.48,223.6,223.4,223.59,1500.0,222.0279,222.1471,221.9484,222.1372,1500.0
2024-08-23 11:50:00,223.6,223.62,223.6,223.62,1000.0,222.1471,222.167,222.1471,222.167,1000.0
2024-08-23 11:55:00,223.63,223.64,223.36,223.36,3408.0,222.177,222.1869,221.9087,221.9087,3408.0
2024-08-23 12:00:00,223.24,223.4,223.24,223.39,1889.0,221.7895,221.9484,221.7895,221.9385,1889.0
2024-08-23 12:05:00,223.39,223.97,223.39,223.89,7887.0,221.9385,222.5147,221.9385,222.4353,7887.0
2024-08-23 12:10:00,223.87,223.88,223.77,223.82,2152.0,222.4154,222.4253,222.316,222.3657,2152.0
2024-08-23 12:15:00,223.84,223.97,223.77,223.97,1849.0,222.3856,222.5147,222.316,222.5147,1849.0
2024-08-23 12:20:00,224.0,224.23,223.99,224.23,2090.0,222.5445,222.7731,222.5346,222.7731,2090.0
2024-08-23 12:25:00,224.1,224.17,224.03,224.11,1844.0,222.6439,222.7134,222.5744,222.6538,1844.0
2024-08-23 12:30:00,224.12,224.21,224.11,224.14,907.0,222.6638,222.7532,222.6538,222.6836,907.0
2024-08-23 12:35:00,224.2,224.25,224.1,224.2,1196.0,222.7432,222.7929,222.6439,222.7432,1196.0
2024-08-23 12:40:00,224.11,224.11,223.88,224.0,2976.0,222.6538,222.6538,222.4253,222.5445,2976.0
2024-08-23 12:45:00,224.0,224.0,223.99,224.0,721.0,222.5445,222.5445,222.5346,222.5445,721.0
2024-08-23 12:50:00,224.0,224.14,223.94,224.13,3300.0,222.5445,222.6836,222.4849,222.6737,3300.0
2024-08-23 12:55:00,224.29,224.49,224.07,224.43,5029.0,222.8327,223.0314,222.6141,222.9718,5029.0
2024-08-23 13:00:00,224.31,224.49,224.31,224.35,2978.0,222.8525,223.0314,222.8525,222.8923,2978.0
2024-08-23 13:05:00,224.25,224.53,224.25,224.42,3429.0,222.7929,223.0711,222.7929,222.9618,3429.0
2024-08-23 13:10:00,224.56,224.88,224.52,224.88,1797.0,223.1009,223.4188,223.0612,223.4188,1797.0
2024-08-23 13:15:00,225.13,225.13,225.13,225.13,500.0,223.6672,223.6672,223.6672,223.6672,500.0
2024-08-23 13:20:00,225.15,225.15,224.81,225.06,5218.0,223.6871,223.6871,223.3493,223.5977,5218.0
2024-08-23 13:25:00,225.1,225.1,224.74,224.93,3622.0,223.6374,223.6374,223.2797,223.4685,3622.0
2024-08-23 13:30:00,224.79,224.97,224.79,224.97,700.0,223.3294,223.5082,223.3294,223.5082,700.0
2024-08-23 13:35:00,224.97,225.05,224.81,224.86,2863.0,223.5082,223.5877,223.3493,223.399,2863.0
2024-08-23 13:40:00,224.97,225.44,224.84,225.38,6166.0,223.5082,223.9752,223.3791,223.9156,6166.0
2024-08-23 13:45:00,225.7,225.7,225.34,225.4,1236.0,224.2335,224.2335,223.8758,223.9355,1236.0
2024-08-23 13:50:00,225.57,225.57,225.49,225.49,200.0,224.1043,224.1043,224.0249,224.0249,200.0
2024-08-23 13:55:00,225.44,225.59,225.44,225.59,227.0,223.9752,224.1242,223.9752,224.1242,227.0
2024-08-23 14:00:00,225.61,225.98,225.6,225.83,1243.0,224.1441,224.5117,224.1342,224.3627,1243.0
2024-08-23 14:05:00,225.99,226.27,225.98,226.26,1127.0,224.5216,224.7998,224.5117,224.7899,1127.0
2024-08-23 14:10:00,226.32,226.32,226.31,226.32,125.0,224.8495,224.8495,224.8395,224.8495,125.0
2024-08-23 14:15:00,226.39,226.5,225.76,225.83,6723.0,224.919,225.0283,224.2931,224.3627,6723.0
2024-08-23 14:20:00,225.83,225.83,225.83,225.83,0.0,224.3627,224.3627,224.3627,224.3627,0.0
2024-08-23 14:25:00,225.83,225.83,225.83,225.83,0.0,224.3627,224.3627,224.3627,224.3627,0.0
2024-08-23 14:30:00,225.78,225.81,225.68,225.81,900.0,224.313,224.3428,224.2136,224.3428,900.0
2024-08-23 14:35:00,225.62,225.62,225.62,225.62,100.0,224.154,224.154,224.154,224.154,100.0
2024-08-23 14:40:00,225.74,225.81,225.48,225.48,4401.0,224.2732,224.3428,224.0149,224.0149,4401.0
2024-08-23 14:45:00,225.79,226.04,225.75,226.04,2127.0,224.3229,224.5713,224.2832,224.5713,2127.0
2024-08-23 14:50:00,226.09,226.1,225.82,225.82,2019.0,224.621,224.6309,224.3527,224.3527,2019.0
2024-08-23 14:55:00,225.87,225.87,225.59,225.59,1212.0,224.4024,224.4024,224.1242,224.1242,1212.0
2024-08-23 15:00:00,225.69,225.69,225.29,225.29,1703.0,224.2236,224.2236,223.8262,223.8262,1703.0
2024-08-23 15:05:00,225.49,225.66,225.35,225.65,1383.0,224.0249,224.1938,223.8858,224.1838,1383.0
2024-08-23 15:10:00,225.86,226.09,225.85,225.99,3275.0,224.3925,224.621,224.3825,224.5216,3275.0
2024-08-23 15:15:00,226.06,226.47,226.05,226.46,5101.0,224.5912,224.9985,224.5812,224.9886,5101.0
2024-08-23 15:20:00,226.41,226.62,226.17,226.39,7630.0,224.9389,225.1475,224.7004,224.919,7630.0
2024-08-23 15:25:00,226.54,226.54,226.42,226.54,600.0,225.068,225.068,224.9488,225.068,600.0
2024-08-23 15:30:00,226.69,226.69,225.92,225.92,5297.0,225.2171,225.2171,224.4521,224.4521,5297.0
2024-08-23 15:35:00,225.84,226.0,225.75,225.75,1141.0,224.3726,224.5316,224.2832,224.2832,1141.0
2024-08-23 15:40:00,225.93,226.14,225.83,225.83,3274.0,224.462,224.6706,224.3627,224.3627,3274.0
2024-08-23 15:45:00,225.75,226.21,225.71,226.15,4332.0,224.2832,224.7402,224.2434,224.6806,4332.0
2024-08-23 15:50:00,226.24,226.25,225.83,226.13,5664.0,224.77,224.7799,224.3627,224.6607,5664.0
2024-08-23 15:55:00,226.41,226.74,226.08,226.64,29444.0,224.9389,225.2667,224.611,225.1674,29444.0
2024-08-26 09:30:00,224.75,226.63,224.75,225.25,8600.0,223.2897,225.1575,223.2897,223.7864,8600.0
2024-08-26 09:35:00,225.43,225.7,224.77,225.21,6025.0,223.9653,224.2335,223.3095,223.7467,6025.0
2024-08-26 09:40:00,225.21,225.21,225.21,225.21,0.0,223.7467,223.7467,223.7467,223.7467,0.0
2024-08-26 09:45:00,226.63,227.18,226.36,226.39,4179.0,225.1575,225.7039,224.8892,224.919,4179.0
2024-08-26 09:50:00,226.28,226.37,226.12,226.12,1700.0,224.8097,224.8991,224.6508,224.6508,1700.0
2024-08-26 09:55:00,226.59,226.6,226.59,226.59,394.0,225.1177,225.1277,225.1177,225.1177,394.0
2024-08-26 10:00:00,227.0,227.0,226.23,226.33,2703.0,225.5251,225.5251,224.7601,224.8594,2703.0
2024-08-26 10:05:00,226.19,226.44,226.19,226.44,1899.0,224.7203,224.9687,224.7203,224.9687,1899.0
2024-08-26 10:10:00,226.56,226.56,226.24,226.33,2307.0,225.0879,225.0879,224.77,224.8594,2307.0
2024-08-26 10:15:00,226.33,226.49,226.18,226.18,839.0,224.8594,225.0184,224.7104,224.7104,839.0
2024-08-26 10:20:00,226.56,226.83,226.56,226.83,700.0,225.0879,225.3562,225.0879,225.3562,700.0
2024-08-26 10:25:00,226.81,226.81,226.54,226.54,335.0,225.3363,225.3363,225.068,225.068,335.0
2024-08-26 10:30:00,226.72,226.83,226.33,226.45,2784.0,225.2469,225.3562,224.8594,224.9786,2784.0
2024-08-26 10:35:00,226.7,226.81,226.32,226.32,1600.0,225.227,225.3363,224.8495,224.8495,1600.0
2024-08-26 10:40:00,226.41,226.42,226.16,226.16,1056.0,224.9389,224.9488,224.6905,224.6905,1056.0
2024-08-26 10:45:00,225.98,226.27,225.92,225.94,2586.0,224.5117,224.7998,224.4521,224.4719,2586.0
2024-08-26 10:50:00,225.96,226.25,225.96,226.06,700.0,224.4918,224.7799,224.4918,224.5912,700.0
2024-08-26 10:55:00,226.0,226.01,225.67,225.67,1937.0,224.5316,224.5415,224.2037,224.2037,1937.0
2024-08-26 11:00:00,225.8,226.04,225.7,225.96,1408.0,224.3329,224.5713,224.2335,224.4918,1408.0
2024-08-26 11:05:00,225.72,225.78,225.72,225.78,709.0,224.2534,224.313,224.2534,224.313,709.0
2024-08-26 11:10:00,225.8,226.03,225.79,226.03,300.0,224.3329,224.5614,224.3229,224.5614,300.0
2024-08-26 11:15:00,225.98,225.98,225.8,225.8,406.0,224.5117,224.5117,224.3329,224.3329,406.0
2024-08-26 11:20:00,225.8,225.8,225.43,225.43,1461.0,224.3329,224.3329,223.9653,223.9653,1461.0
2024-08-26 11:25:00,225.49,225.58,225.37,225.37,738.0,224.0249,224.1143,223.9056,223.9056,738.0
2024-08-26 11:30:00,225.37,225.37,225.37,225.37,0.0,223.9056,223.9056,223.9056,223.9056,0.0
2024-08-26 11:35:00,225.37,225.37,225.37,225.37,0.0,223.9056,223.9056,223.9056,223.9056,0.0
2024-08-26 11:40:00,225.37,225.37,225.37,225.37,0.0,223.9056,223.9056,223.9056,223.9056,0.0
2024-08-26 11:45:00,225.53,226.0,225.53,226.0,2079.0,224.0646,224.5316,224.0646,224.5316,2079.0
2024-08-26 11:50:00,225.99,226.07,225.79,225.8,1901.0,224.5216,224.6011,224.3229,224.3329,1901.0
2024-08-26 11:55:00,225.83,225.83,225.81,225.81,440.0,224.3627,224.3627,224.3428,224.3428,440.0
2024-08-26 12:00:00,225.84,225.85,225.84,225.85,200.0,224.3726,224.3825,224.3726,224.3825,200.0
2024-08-26 12:05:00,226.03,226.03,226.02,226.03,100.0,224.5614,224.5614,224.5514,224.5614,100.0
2024-08-26 12:10:00,226.16,226.16,226.09,226.09,601.0,224.6905,224.6905,224.621,224.621,601.0
2024-08-26 12:15:00,226.18,226.18,226.13,226.15,400.0,224.7104,224.7104,224.6607,224.6806,400.0
2024-08-26 12:20:00,226.31,226.8,226.31,226.8,1839.0,224.8395,225.3264,224.8395,225.3264,1839.0
2024-08-26 12:25:00,226.8,226.8,226.77,226.77,200.0,225.3264,225.3264,225.2965,225.2965,200.0
2024-08-26 12:30:00,226.78,226.78,226.77,226.78,100.0,225.3065,225.3065,225.2965,225.3065,100.0
2024-08-26 12:35:00,226.74,226.81,226.61,226.8,410.0,225.2667,225.3363,225.1376,225.3264,410.0
2024-08-26 12:40:00,226.73,227.02,226.61,227.02,2068.0,225.2568,225.5449,225.1376,225.5449,2068.0
2024-08-26 12:45:00,227.23,227.41,227.23,227.41,549.0,225.7536,225.9324,225.7536,225.9324,549.0
2024-08-26 12:50:00,227.28,227.46,227.27,227.44,1513.0,225.8032,225.9821,225.7933,225.9622,1513.0
2024-08-26 12:55:00,227.53,227.95,227.53,227.73,7508.0,226.0516,226.4689,226.0516,226.2503,7508.0
2024-08-26 13:00:00,227.77,228.14,227.74,228.14,1362.0,226.2901,226.6576,226.2602,226.6576,1362.0
2024-08-26 13:05:00,228.22,228.29,228.02,228.15,2823.0,226.7371,226.8067,226.5384,226.6676,2823.0
2024-08-26 13:10:00,228.15,228.15,227.77,227.77,1780.0,226.6676,226.6676,226.2901,226.2901,1780.0
2024-08-26 13:15:00,227.87,228.06,227.74,227.75,3204.0,226.3894,226.5782,226.2602,226.2702,3204.0
2024-08-26 13:20:00,227.5,227.67,227.4,227.4,1011.0,226.0218,226.1907,225.9225,225.9225,1011.0
2024-08-26 13:25:00,227.19,227.26,227.15,227.15,400.0,225.7138,225.7834,225.6741,225.6741,400.0
2024-08-26 13:30:00,227.39,227.39,227.22,227.22,400.0,225.9125,225.9125,225.7436,225.7436,400.0
2024-08-26 13:35:00,227.19,227.19,226.79,226.79,1522.0,225.7138,225.7138,225.3164,225.3164,1522.0
2024-08-26 13:40:00,226.86,226.99,226.6,226.85,2246.0,225.386,225.5151,225.1277,225.376,2246.0
2024-08-26 13:45:00,226.69,226.69,226.68,226.69,100.0,225.2171,225.2171,225.2071,225.2171,100.0
2024-08-26 13:50:00,226.53,226.53,226.14,226.18,1700.0,225.0581,225.0581,224.6706,224.7104,1700.0
2024-08-26 13:55:00,226.04,226.13,226.03,226.13,600.0,224.5713,224.6607,224.5614,224.6607,600.0
2024-08-26 14:00:00,226.13,226.13,226.13,226.13,0.0,224.6607,224.6607,224.6607,224.6607,0.0
2024-08-26 14:05:00,226.08,226.09,225.99,225.99,600.0,224.611,224.621,224.5216,224.5216,600.0
2024-08-26 14:10:00,226.14,226.14,226.01,226.06,417.0,224.6706,224.6706,224.5415,224.5912,417.0
2024-08-26 14:15:00,226.16,226.18,226.01,226.17,400.0,224.6905,224.7104,224.5415,224.7004,400.0
2024-08-26 14:20:00,226.28,226.29,226.01,226.09,1200.0,224.8097,224.8197,224.5415,224.621,1200.0
2024-08-26 14:25:00,226.06,226.06,226.06,226.06,100.0,224.5912,224.5912,224.5912,224.5912,100.0
2024-08-26 14:30:00,226.06,226.06,226.06,226.06,0.0,224.5912,224.5912,224.5912,224.5912,0.0
2024-08-26 14:35:00,226.18,226.18,226.05,226.06,800.0,224.7104,224.7104,224.5812,224.5912,800.0
2024-08-26 14:40:00,226.2,226.2,226.05,226.12,1009.0,224.7303,224.7303,224.5812,224.6508,1009.0
2024-08-26 14:45:00,226.12,226.13,225.93,225.93,1880.0,224.6508,224.6607,224.462,224.462,1880.0
2024-08-26 14:50:00,225.85,225.91,225.85,225.91,200.0,224.3825,224.4421,224.3825,224.4421,200.0
2024-08-26 14:55:00,225.94,226.29,225.94,226.22,2108.0,224.4719,224.8197,224.4719,224.7501,2108.0
2024-08-26 15:00:00,226.13,226.35,226.13,226.17,1791.0,224.6607,224.8793,224.6607,224.7004,1791.0
2024-08-26 15:05:00,226.23,226.23,226.18,226.2,976.0,224.7601,224.7601,224.7104,224.7303,976.0
2024-08-26 15:10:00,226.4,226.52,226.4,226.52,500.0,224.929,225.0482,224.929,225.0482,500.0
2024-08-26 15:15:00,226.48,226.48,226.23,226.23,2370.0,225.0084,225.0084,224.7601,224.7601,2370.0
2024-08-26 15:20:00,226.34,226.34,226.12,226.13,1456.0,224.8693,224.8693,224.6508,224.6607,1456.0
2024-08-26 15:25:00,226.13,226.34,226.11,226.34,4537.0,224.6607,224.8693,224.6408,224.8693,4537.0
2024-08-26 15:30:00,226.3,226.3,226.16,226.16,2301.0,224.8296,224.8296,224.6905,224.6905,2301.0
2024-08-26 15:35:00,226.17,226.17,226.07,226.07,6098.0,224.7004,224.7004,224.6011,224.6011,6098.0
2024-08-26 15:40:00,226.06,226.27,225.98,226.15,1211.0,224.5912,224.7998,224.5117,224.6806,1211.0
2024-08-26 15:45:00,226.12,226.15,225.98,225.98,2186.0,224.6508,224.6806,224.5117,224.5117,2186.0
2024-08-26 15:50:00,225.9,226.14,225.85,225.97,1680.0,224.4322,224.6706,224.3825,224.5017,1680.0
2024-08-26 15:55:00,225.86,226.0,225.57,225.98,29191.0,224.3925,224.5316,224.1043,224.5117,29191.0
2024-08-27 09:30:00,226.14,229.0,226.14,228.55,14263.0,224.6706,227.5121,224.6706,227.065,14263.0
2024-08-27 09:35:00,229.0,233.49,228.63,231.66,57758.0,227.5121,231.9729,227.1445,230.1548,57758.0
2024-08-27 09:40:00,230.81,232.65,230.62,231.38,21655.0,229.3103,231.1383,229.1215,229.8766,21655.0
2024-08-27 09:45:00,231.3,231.75,229.2,231.58,19576.0,229.7971,230.2442,227.7108,230.0753,19576.0
2024-08-27 09:50:00,231.42,232.36,231.03,231.84,31521.0,229.9163,230.8502,229.5289,230.3336,31521.0
2024-08-27 09:55:00,232.03,232.04,231.23,231.55,4029.0,230.5224,230.5323,229.7276,230.0455,4029.0
2024-08-27 10:00:00,231.92,232.35,230.89,231.4,16400.0,230.4131,230.8403,229.3898,229.8965,16400.0
2024-08-27 10:05:00,231.5,233.12,231.47,233.12,25272.0,229.9958,231.6053,229.966,231.6053,25272.0
2024-08-27 10:10:00,233.0,233.83,232.77,233.51,15979.0,231.4861,232.3107,231.2576,231.9928,15979.0
2024-08-27 10:15:00,233.77,236.65,233.31,236.65,38077.0,232.2511,235.1124,231.7941,235.1124,38077.0
2024-08-27 10:20:00,236.59,237.43,236.03,237.37,24607.0,235.0527,235.8873,234.4964,235.8277,24607.0
2024-08-27 10:25:00,237.05,238.29,236.85,238.29,16394.0,235.5098,236.7417,235.3111,236.7417,16394.0
2024-08-27 10:30:00,238.0,238.66,237.68,238.34,25523.0,236.4536,237.1093,236.1357,236.7914,25523.0
2024-08-27 10:35:00,238.12,239.68,238.12,239.68,24610.0,236.5728,238.1227,236.5728,238.1227,24610.0
2024-08-27 10:40:00,239.5,239.75,238.67,239.65,14122.0,237.9438,238.1922,237.1192,238.0929,14122.0
2024-08-27 10:45:00,239.39,240.17,239.39,239.99,24318.0,237.8346,238.6095,237.8346,238.4307,24318.0
2024-08-27 10:50:00,239.88,241.0,239.68,239.85,20089.0,238.3214,239.4341,238.1227,238.2916,20089.0
2024-08-27 10:55:00,239.85,240.59,239.53,240.15,12447.0,238.2916,239.0268,237.9736,238.5896,12447.0
2024-08-27 11:00:00,240.15,240.34,239.65,239.76,10411.0,238.5896,238.7784,238.0929,238.2021,10411.0
2024-08-27 11:05:00,239.75,240.19,239.49,240.15,12900.0,238.1922,238.6294,237.9339,238.5896,12900.0
2024-08-27 11:10:00,239.87,240.27,239.82,240.04,6710.0,238.3114,238.7088,238.2618,238.4803,6710.0
2024-08-27 11:15:00,240.06,240.49,239.74,239.91,12747.0,238.5002,238.9274,238.1823,238.3512,12747.0
2024-08-27 11:20:00,239.72,240.63,239.72,240.22,9291.0,238.1624,239.0665,238.1624,238.6592,9291.0
2024-08-27 11:25:00,240.26,240.95,240.05,240.21,11976.0,238.6989,239.3844,238.4903,238.6492,11976.0
2024-08-27 11:30:00,240.31,240.39,239.76,239.93,7658.0,238.7486,238.8281,238.2021,238.371,7658.0
2024-08-27 11:35:00,239.76,239.79,239.14,239.5,5480.0,238.2021,238.232,237.5862,237.9438,5480.0
2024-08-27 11:40:00,239.23,239.56,238.83,239.31,8500.0,237.6756,238.0034,237.2782,237.7551,8500.0
2024-08-27 11:45:00,239.34,239.36,239.07,239.22,3746.0,237.7849,237.8047,237.5166,237.6657,3746.0
2024-08-27 11:50:00,239.3,239.59,239.14,239.42,6444.0,237.7451,238.0333,237.5862,237.8644,6444.0
2024-08-27 11:55:00,239.54,239.87,239.48,239.87,4427.0,237.9836,238.3114,237.924,238.3114,4427.0
2024-08-27 12:00:00,239.84,239.99,239.31,239.99,7650.0,238.2816,238.4307,237.7551,238.4307,7650.0
2024-08-27 12:05:00,239.78,239.96,239.43,239.73,1865.0,238.222,238.4008,237.8743,238.1723,1865.0
2024-08-27 12:10:00,239.42,239.72,239.3,239.45,1500.0,237.8644,238.1624,237.7451,237.8942,1500.0
2024-08-27 12:15:00,239.44,239.44,238.47,239.18,18581.0,237.8842,237.8842,236.9205,237.6259,18581.0
2024-08-27 12:20:00,239.25,239.74,239.18,239.18,6295.0,237.6955,238.1823,237.6259,237.6259,6295.0
2024-08-27 12:25:00,239.31,239.36,239.05,239.13,6094.0,237.7551,237.8047,237.4968,237.5762,6094.0
2024-08-27 12:30:00,239.24,239.24,238.69,238.79,13177.0,237.6855,237.6855,237.1391,237.2384,13177.0
2024-08-27 12:35:00,238.86,239.12,238.77,238.93,24869.0,237.308,237.5663,237.2186,237.3775,24869.0
2024-08-27 12:40:00,238.76,238.8,237.91,238.03,6798.0,237.2086,237.2484,236.3642,236.4834,6798.0
2024-08-27 12:45:00,238.01,238.11,237.18,237.18,4270.0,236.4635,236.5629,235.6389,235.6389,4270.0
2024-08-27 12:50:00,237.1,237.19,236.13,236.68,7921.0,235.5594,235.6488,234.5957,235.1422,7921.0
2024-08-27 12:55:00,236.66,236.93,236.45,236.71,1988.0,235.1223,235.3905,234.9137,235.172,1988.0
2024-08-27 13:00:00,236.53,236.83,236.05,236.83,9574.0,234.9931,235.2912,234.5163,235.2912,9574.0
2024-08-27 13:05:00,236.95,237.0,235.88,235.9,3977.0,235.4104,235.4601,234.3474,234.3672,3977.0
2024-08-27 13:10:00,236.3,236.81,236.21,236.81,3243.0,234.7646,235.2713,234.6752,235.2713,3243.0
2024-08-27 13:15:00,236.64,236.65,236.56,236.65,863.0,235.1024,235.1124,235.0229,235.1124,863.0
2024-08-27 13:20:00,236.67,236.73,236.34,236.34,2770.0,235.1322,235.1918,234.8044,234.8044,2770.0
2024-08-27 13:25:00,236.43,237.39,236.42,237.2,4355.0,234.8938,235.8475,234.8838,235.6588,4355.0
2024-08-27 13:30:00,237.4,237.4,237.09,237.09,1290.0,235.8575,235.8575,235.5495,235.5495,1290.0
2024-08-27 13:35:00,237.07,237.93,237.07,237.68,6682.0,235.5296,236.384,235.5296,236.1357,6682.0
2024-08-27 13:40:00,237.62,237.62,237.26,237.5,2774.0,236.0761,236.0761,235.7184,235.9568,2774.0
2024-08-27 13:45:00,237.51,237.84,237.37,237.73,4795.0,235.9668,236.2946,235.8277,236.1853,4795.0
2024-08-27 13:50:00,237.83,237.89,236.75,236.99,18435.0,236.2847,236.3443,235.2117,235.4501,18435.0
2024-08-27 13:55:00,236.82,237.7,236.82,237.7,4857.0,235.2812,236.1555,235.2812,236.1555,4857.0
2024-08-27 14:00:00,237.68,238.11,237.48,238.05,2636.0,236.1357,236.5629,235.937,236.5033,2636.0
2024-08-27 14:05:00,238.06,238.66,238.05,238.62,2074.0,236.5132,237.1093,236.5033,237.0696,2074.0
2024-08-27 14:10:00,238.69,239.23,238.59,239.15,4827.0,237.1391,237.6756,237.0397,237.5961,4827.0
2024-08-27 14:15:00,239.28,239.68,239.28,239.68,9772.0,237.7253,238.1227,237.7253,238.1227,9772.0
2024-08-27 14:20:00,239.7,240.0,239.68,239.9,15605.0,238.1425,238.4406,238.1227,238.3412,15605.0
2024-08-27 14:25:00,239.96,240.37,239.89,239.89,5590.0,238.4008,238.8082,238.3313,238.3313,5590.0
2024-08-27 14:30:00,239.95,240.13,239.8,239.9,2871.0,238.3909,238.5697,238.2419,238.3412,2871.0
2024-08-27 14:35:00,240.07,240.12,239.72,239.98,5271.0,238.5101,238.5598,238.1624,238.4207,5271.0
2024-08-27 14:40:00,239.97,239.97,239.54,239.67,3243.0,238.4108,238.4108,237.9836,238.1127,3243.0
2024-08-27 14:45:00,239.54,239.8,239.43,239.44,5462.0,237.9836,238.2419,237.8743,237.8842,5462.0
2024-08-27 14:50:00,239.32,239.72,239.2,239.72,8002.0,237.765,238.1624,237.6458,238.1624,8002.0
2024-08-27 14:55:00,239.49,239.66,239.28,239.28,4648.0,237.9339,238.1028,237.7253,237.7253,4648.0
2024-08-27 15:00:00,239.28,239.43,239.11,239.11,5914.0,237.7253,237.8743,237.5564,237.5564,5914.0
2024-08-27 15:05:00,239.12,239.58,239.12,239.57,4210.0,237.5663,238.0233,237.5663,238.0134,4210.0
2024-08-27 15:10:00,239.59,239.59,239.2,239.2,5920.0,238.0333,238.0333,237.6458,237.6458,5920.0
2024-08-27 15:15:00,239.14,239.73,239.14,239.73,6413.0,237.5862,238.1723,237.5862,238.1723,6413.0
2024-08-27 15:20:00,239.7,240.64,239.47,240.42,18287.0,238.1425,239.0764,237.914,238.8579,18287.0
2024-08-27 15:25:00,240.64,240.8,240.38,240.72,8886.0,239.0764,239.2354,238.8181,239.1559,8886.0
2024-08-27 15:30:00,240.65,240.8,240.31,240.69,11120.0,239.0864,239.2354,238.7486,239.1261,11120.0
2024-08-27 15:35:00,240.61,240.96,240.61,240.77,11147.0,239.0466,239.3943,239.0466,239.2056,11147.0
2024-08-27 15:40:00,240.83,240.86,240.38,240.59,11348.0,239.2652,239.295,238.8181,239.0268,11348.0
2024-08-27 15:45:00,240.58,241.12,240.53,241.09,26100.0,239.0168,239.5533,238.9671,239.5235,26100.0
2024-08-27 15:50:00,241.05,242.35,241.0,242.22,69756.0,239.4838,240.7753,239.4341,240.6462,69756.0
2024-08-27 15:55:00,242.3,242.6,242.04,242.39,127530.0,240.7256,241.0237,240.4673,240.8151,127530.0
2024-08-28 09:30:00,240.54,241.24,239.37,240.04,33576.0,238.9771,239.6725,237.8147,238.4803,33576.0
2024-08-28 09:35:00,239.6,240.44,239.45,240.44,3300.0,238.0432,238.8777,237.8942,238.8777,3300.0
2024-08-28 09:40:00,240.72,242.0,240.44,241.14,6462.0,239.1559,240.4276,238.8777,239.5732,6462.0
2024-08-28 09:45:00,241.28,241.82,241.27,241.74,11987.0,239.7123,240.2488,239.7023,240.1693,11987.0
2024-08-28 09:50:00,241.74,241.98,241.62,241.9,4042.0,240.1693,240.4077,240.0501,240.3282,4042.0
2024-08-28 09:55:00,241.45,241.65,241.13,241.5,9034.0,239.8812,240.0799,239.5632,239.9308,9034.0
2024-08-28 10:00:00,241.48,242.04,241.25,242.0,13041.0,239.911,240.4673,239.6825,240.4276,13041.0
2024-08-28 10:05:00,242.0,242.47,241.76,242.47,23223.0,240.4276,240.8945,240.1892,240.8945,23223.0
2024-08-28 10:10:00,242.4,242.42,242.04,242.24,15507.0,240.825,240.8449,240.4673,240.666,15507.0
2024-08-28 10:15:00,242.09,242.33,241.76,241.76,5000.0,240.517,240.7554,240.1892,240.1892,5000.0
2024-08-28 10:20:00,242.0,242.19,241.83,242.01,19769.0,240.4276,240.6164,240.2587,240.4375,19769.0
2024-08-28 10:25:00,241.96,242.86,241.95,242.86,18484.0,240.3879,241.282,240.3779,241.282,18484.0
2024-08-28 10:30:00,242.59,242.73,241.9,242.03,24716.0,241.0138,241.1528,240.3282,240.4574,24716.0
2024-08-28 10:35:00,242.19,242.27,241.95,242.03,5334.0,240.6164,240.6958,240.3779,240.4574,5334.0
2024-08-28 10:40:00,242.15,242.29,242.12,242.24,1506.0,240.5766,240.7157,240.5468,240.666,1506.0
2024-08-28 10:45:00,242.31,242.61,242.29,242.29,3846.0,240.7356,241.0336,240.7157,240.7157,3846.0
2024-08-28 10:50:00,242.47,242.59,242.29,242.55,1700.0,240.8945,241.0138,240.7157,240.974,1700.0
2024-08-28 10:55:00,242.61,242.64,242.45,242.53,2244.0,241.0336,241.0634,240.8747,240.9541,2244.0
2024-08-28 11:00:00,242.54,242.68,242.28,242.65,2645.0,240.9641,241.1032,240.7058,241.0734,2645.0
2024-08-28 11:05:00,242.59,242.81,242.59,242.73,2678.0,241.0138,241.2323,241.0138,241.1528,2678.0
2024-08-28 11:10:00,242.72,243.11,242.72,243.11,4131.0,241.1429,241.5304,241.1429,241.5304,4131.0
2024-08-28 11:15:00,242.92,243.07,242.75,242.75,2179.0,241.3416,241.4906,241.1727,241.1727,2179.0
2024-08-28 11:20:00,242.74,242.78,242.33,242.41,2918.0,241.1628,241.2025,240.7554,240.8349,2918.0
2024-08-28 11:25:00,242.55,244.24,242.55,244.12,12020.0,240.974,242.653,240.974,242.5338,12020.0
2024-08-28 11:30:00,244.21,244.3,244.08,244.19,3483.0,242.6232,242.7126,242.4941,242.6034,3483.0
2024-08-28 11:35:00,244.19,244.39,244.07,244.33,3393.0,242.6034,242.8021,242.4841,242.7425,3393.0
2024-08-28 11:40:00,244.33,244.49,244.18,244.41,5987.0,242.7425,242.9014,242.5934,242.8219,5987.0
2024-08-28 11:45:00,244.5,244.72,244.49,244.7,1704.0,242.9113,243.1299,242.9014,243.11,1704.0
2024-08-28 11:50:00,244.81,245.26,244.81,245.26,17100.0,243.2193,243.6664,243.2193,243.6664,17100.0
2024-08-28 11:55:00,245.36,246.51,245.25,246.51,10851.0,243.7658,244.9083,243.6565,244.9083,10851.0
2024-08-28 12:00:00,246.51,246.8,245.55,245.61,32263.0,244.9083,245.1964,243.9545,244.0141,32263.0
2024-08-28 12:05:00,245.61,245.91,245.21,245.27,16332.0,244.0141,244.3122,243.6167,243.6763,16332.0
2024-08-28 12:10:00,245.01,245.28,244.8,245.01,16563.0,243.418,243.6863,243.2094,243.418,16563.0
2024-08-28 12:15:00,244.94,245.12,244.7,244.8,9140.0,243.3485,243.5273,243.11,243.2094,9140.0
2024-08-28 12:20:00,244.7,245.21,244.58,244.76,12449.0,243.11,243.6167,242.9908,243.1697,12449.0
2024-08-28 12:25:00,244.8,245.55,244.79,245.55,9228.0,243.2094,243.9545,243.1995,243.9545,9228.0
2024-08-28 12:30:00,245.47,245.64,245.14,245.54,3322.0,243.875,244.0439,243.5472,243.9446,3322.0
2024-08-28 12:35:00,245.56,245.85,245.56,245.79,4331.0,243.9645,244.2526,243.9645,244.193,4331.0
2024-08-28 12:40:00,245.88,246.25,245.87,246.25,4394.0,244.2824,244.65,244.2724,244.65,4394.0
2024-08-28 12:45:00,246.23,246.33,246.07,246.26,1772.0,244.6301,244.7295,244.4711,244.6599,1772.0
2024-08-28 12:50:00,246.26,246.32,246.1,246.1,942.0,244.6599,244.7195,244.501,244.501,942.0
2024-08-28 12:55:00,246.16,246.32,246.01,246.04,3934.0,244.5606,244.7195,244.4115,244.4413,3934.0
2024-08-28 13:00:00,245.91,246.16,245.91,246.03,2927.0,244.3122,244.5606,244.3122,244.4314,2927.0
2024-08-28 13:05:00,245.9,246.19,245.71,245.86,5179.0,244.3023,244.5904,244.1135,244.2625,5179.0
2024-08-28 13:10:00,245.83,245.83,245.22,245.39,8410.0,244.2327,244.2327,243.6267,243.7956,8410.0
2024-08-28 13:15:00,245.38,245.38,245.12,245.33,3514.0,243.7856,243.7856,243.5273,243.736,3514.0
2024-08-28 13:20:00,245.25,245.34,245.18,245.25,1404.0,243.6565,243.7459,243.5869,243.6565,1404.0
2024-08-28 13:25:00,245.15,245.34,245.15,245.25,6085.0,243.5571,243.7459,243.5571,243.6565,6085.0
2024-08-28 13:30:00,245.26,245.42,245.22,245.36,3092.0,243.6664,243.8254,243.6267,243.7658,3092.0
2024-08-28 13:35:00,245.41,245.43,245.0,245.16,14463.0,243.8154,243.8353,243.4081,243.5671,14463.0
2024-08-28 13:40:00,245.15,245.15,244.68,244.81,9406.0,243.5571,243.5571,243.0902,243.2193,9406.0
2024-08-28 13:45:00,244.62,244.72,244.13,244.13,2521.0,243.0306,243.1299,242.5438,242.5438,2521.0
2024-08-28 13:50:00,244.09,244.1,242.95,242.95,5165.0,242.504,242.5139,241.3714,241.3714,5165.0
2024-08-28 13:55:00,242.87,242.87,242.31,242.31,2519.0,241.2919,241.2919,240.7356,240.7356,2519.0
2024-08-28 14:00:00,242.36,242.4,242.1,242.1,4490.0,240.7853,240.825,240.5269,240.5269,4490.0
2024-08-28 14:05:00,242.23,242.54,241.97,242.22,6463.0,240.6561,240.9641,240.3978,240.6462,6463.0
2024-08-28 14:10:00,242.34,242.34,241.89,241.99,2150.0,240.7654,240.7654,240.3183,240.4177,2150.0
2024-08-28 14:15:00,241.99,242.26,241.98,242.17,2057.0,240.4177,240.6859,240.4077,240.5965,2057.0
2024-08-28 14:20:00,242.31,242.32,242.0,242.0,1500.0,240.7356,240.7455,240.4276,240.4276,1500.0
2024-08-28 14:25:00,242.2,242.21,241.88,242.05,4377.0,240.6263,240.6362,240.3084,240.4773,4377.0
2024-08-28 14:30:00,242.23,242.23,241.96,242.03,800.0,240.6561,240.6561,240.3879,240.4574,800.0
2024-08-28 14:35:00,242.0,242.0,241.74,241.88,4291.0,240.4276,240.4276,240.1693,240.3084,4291.0
2024-08-28 14:40:00,241.99,242.26,241.88,241.89,6735.0,240.4177,240.6859,240.3084,240.3183,6735.0
2024-08-28 14:45:00,242.03,242.19,241.89,242.06,1027.0,240.4574,240.6164,240.3183,240.4872,1027.0
2024-08-28 14:50:00,242.1,242.68,242.1,242.68,3131.0,240.5269,241.1032,240.5269,241.1032,3131.0
2024-08-28 14:55:00,242.69,243.22,242.56,243.12,5280.0,241.1131,241.6397,240.984,241.5403,5280.0
2024-08-28 15:00:00,243.21,243.31,243.1,243.22,2729.0,241.6297,241.7291,241.5204,241.6397,2729.0
2024-08-28 15:05:00,243.28,243.33,243.04,243.14,5066.0,241.6993,241.749,241.4608,241.5602,5066.0
2024-08-28 15:10:00,242.98,243.13,242.62,242.66,5074.0,241.4012,241.5502,241.0436,241.0833,5074.0
2024-08-28 15:15:00,242.85,243.04,242.85,242.96,3736.0,241.2721,241.4608,241.2721,241.3814,3736.0
2024-08-28 15:20:00,243.09,243.13,242.89,243.11,4727.0,241.5105,241.5502,241.3118,241.5304,4727.0
2024-08-28 15:25:00,243.19,243.42,243.13,243.38,5427.0,241.6099,241.8384,241.5502,241.7986,5427.0
2024-08-28 15:30:00,243.34,243.7,243.25,243.48,7071.0,241.7589,242.1165,241.6695,241.898,7071.0
2024-08-28 15:35:00,243.49,243.6,243.34,243.56,6375.0,241.9079,242.0172,241.7589,241.9775,6375.0
2024-08-28 15:40:00,243.61,243.74,243.49,243.72,9710.0,242.0271,242.1563,241.9079,242.1364,9710.0
2024-08-28 15:45:00,243.72,243.86,243.49,243.55,10419.0,242.1364,242.2755,241.9079,241.9675,10419.0
2024-08-28 15:50:00,243.48,243.83,243.2,243.3,23108.0,241.898,242.2457,241.6198,241.7191,23108.0
2024-08-28 15:55:00,243.24,243.31,242.34,242.72,74876.0,241.6595,241.7291,240.7654,241.1429,74876.0
2024-08-29 09:30:00,244.76,245.0,242.11,242.63,12376.0,243.1697,243.4081,240.5369,241.0535,12376.0
2024-08-29 09:35:00,242.1,242.75,241.25,242.32,6822.0,240.5269,241.1727,239.6825,240.7455,6822.0
2024-08-29 09:40:00,241.91,242.07,241.02,241.91,3800.0,240.3382,240.4971,239.454,240.3382,3800.0
2024-08-29 09:45:00,242.0,242.13,241.47,242.0,3840.0,240.4276,240.5567,239.901,240.4276,3840.0
2024-08-29 09:50:00,242.21,242.21,241.11,241.67,2547.0,240.6362,240.6362,239.5434,240.0997,2547.0
2024-08-29 09:55:00,241.7,242.35,241.69,242.03,2271.0,240.1295,240.7753,240.1196,240.4574,2271.0
2024-08-29 10:00:00,242.06,242.44,241.79,241.88,2450.0,240.4872,240.8647,240.219,240.3084,2450.0
2024-08-29 10:05:00,241.84,242.28,241.77,242.15,1543.0,240.2686,240.7058,240.1991,240.5766,1543.0
2024-08-29 10:10:00,242.14,242.28,241.53,241.75,2777.0,240.5667,240.7058,239.9606,240.1792,2777.0
2024-08-29 10:15:00,241.75,241.78,240.95,241.47,4511.0,240.1792,240.209,239.3844,239.901,4511.0
2024-08-29 10:20:00,241.35,242.45,241.3,242.45,3034.0,239.7818,240.8747,239.7321,240.8747,3034.0
2024-08-29 10:25:00,242.4,242.67,242.2,242.2,1007.0,240.825,241.0932,240.6263,240.6263,1007.0
2024-08-29 10:30:00,242.19,242.68,242.19,242.19,2778.0,240.6164,241.1032,240.6164,240.6164,2778.0
2024-08-29 10:35:00,242.44,242.52,242.24,242.52,996.0,240.8647,240.9442,240.666,240.9442,996.0
2024-08-29 10:40:00,242.53,242.56,242.17,242.43,2943.0,240.9541,240.984,240.5965,240.8548,2943.0
2024-08-29 10:45:00,242.56,243.5,242.56,243.5,3386.0,240.984,241.9178,240.984,241.9178,3386.0
2024-08-29 10:50:00,243.48,243.75,243.14,243.21,2393.0,241.898,242.1662,241.5602,241.6297,2393.0
2024-08-29 10:55:00,243.4,243.4,242.97,243.01,740.0,241.8185,241.8185,241.3913,241.431,740.0
2024-08-29 11:00:00,243.13,243.45,243.13,243.45,1063.0,241.5502,241.8682,241.5502,241.8682,1063.0
2024-08-29 11:05:00,243.45,243.63,243.32,243.41,1501.0,241.8682,242.047,241.739,241.8284,1501.0
2024-08-29 11:10:00,243.48,243.5,243.48,243.5,723.0,241.898,241.9178,241.898,241.9178,723.0
2024-08-29 11:15:00,243.97,244.4,243.81,243.81,2598.0,242.3848,242.812,242.2258,242.2258,2598.0
2024-08-29 11:20:00,243.86,243.92,243.71,243.84,1077.0,242.2755,242.3351,242.1265,242.2556,1077.0
2024-08-29 11:25:00,244.0,244.16,243.84,244.16,300.0,242.4146,242.5736,242.2556,242.5736,300.0
2024-08-29 11:30:00,244.09,244.47,244.09,244.3,2271.0,242.504,242.8815,242.504,242.7126,2271.0
2024-08-29 11:35:00,244.44,244.46,244.31,244.31,500.0,242.8517,242.8716,242.7226,242.7226,500.0
2024-08-29 11:40:00,244.33,244.48,244.19,244.2,3434.0,242.7425,242.8915,242.6034,242.6133,3434.0
2024-08-29 11:45:00,244.28,244.28,243.95,244.03,1241.0,242.6928,242.6928,242.3649,242.4444,1241.0
2024-08-29 11:50:00,244.18,244.3,244.03,244.17,1229.0,242.5934,242.7126,242.4444,242.5835,1229.0
2024-08-29 11:55:00,244.31,244.31,243.92,244.1,1745.0,242.7226,242.7226,242.3351,242.5139,1745.0
2024-08-29 12:00:00,244.26,244.26,243.99,244.03,1108.0,242.6729,242.6729,242.4047,242.4444,1108.0
2024-08-29 12:05:00,244.1,244.23,244.02,244.02,5668.0,242.5139,242.6431,242.4345,242.4345,5668.0
2024-08-29 12:10:00,244.0,244.11,244.0,244.11,3864.0,242.4146,242.5239,242.4146,242.5239,3864.0
2024-08-29 12:15:00,244.11,244.11,243.75,243.83,4823.0,242.5239,242.5239,242.1662,242.2457,4823.0
2024-08-29 12:20:00,243.69,243.84,243.69,243.83,655.0,242.1066,242.2556,242.1066,242.2457,655.0
2024-08-29 12:25:00,243.92,243.97,243.86,243.89,968.0,242.3351,242.3848,242.2755,242.3053,968.0
2024-08-29 12:30:00,243.84,243.84,243.57,243.57,1908.0,242.2556,242.2556,241.9874,241.9874,1908.0
2024-08-29 12:35:00,243.72,243.72,243.37,243.48,1219.0,242.1364,242.1364,241.7887,241.898,1219.0
2024-08-29 12:40:00,243.38,243.38,243.32,243.33,454.0,241.7986,241.7986,241.739,241.749,454.0
2024-08-29 12:45:00,243.44,243.44,243.21,243.36,450.0,241.8582,241.8582,241.6297,241.7788,450.0
2024-08-29 12:50:00,243.22,243.22,242.99,242.99,1172.0,241.6397,241.6397,241.4112,241.4112,1172.0
2024-08-29 12:55:00,243.0,243.29,243.0,243.08,1123.0,241.4211,241.7092,241.4211,241.5006,1123.0
2024-08-29 13:00:00,242.99,243.04,242.54,242.54,1007.0,241.4112,241.4608,240.9641,240.9641,1007.0
2024-08-29 13:05:00,242.57,242.76,242.0,242.0,1371.0,240.9939,241.1827,240.4276,240.4276,1371.0
2024-08-29 13:10:00,242.22,242.28,242.0,242.07,1713.0,240.6462,240.7058,240.4276,240.4971,1713.0
2024-08-29 13:15:00,242.03,242.04,241.74,241.75,700.0,240.4574,240.4673,240.1693,240.1792,700.0
2024-08-29 13:20:00,241.95,242.34,241.95,242.29,4283.0,240.3779,240.7654,240.3779,240.7157,4283.0
2024-08-29 13:25:00,242.34,242.34,242.23,242.27,500.0,240.7654,240.7654,240.6561,240.6958,500.0
2024-08-29 13:30:00,242.35,242.78,242.34,242.66,2653.0,240.7753,241.2025,240.7654,241.0833,2653.0
2024-08-29 13:35:00,242.58,242.68,242.45,242.68,465.0,241.0038,241.1032,240.8747,241.1032,465.0
2024-08-29 13:40:00,242.5,242.75,242.5,242.72,1377.0,240.9243,241.1727,240.9243,241.1429,1377.0
2024-08-29 13:45:00,242.67,242.67,242.66,242.67,200.0,241.0932,241.0932,241.0833,241.0932,200.0
2024-08-29 13:50:00,242.67,242.82,242.51,242.8,1224.0,241.0932,241.2423,240.9343,241.2224,1224.0
2024-08-29 13:55:00,242.88,243.02,242.73,242.73,2678.0,241.3019,241.441,241.1528,241.1528,2678.0
2024-08-29 14:00:00,242.61,242.67,242.4,242.4,704.0,241.0336,241.0932,240.825,240.825,704.0
2024-08-29 14:05:00,242.37,242.56,242.29,242.29,1063.0,240.7952,240.984,240.7157,240.7157,1063.0
2024-08-29 14:10:00,242.28,242.63,242.28,242.5,1862.0,240.7058,241.0535,240.7058,240.9243,1862.0
2024-08-29 14:15:00,242.44,242.56,242.37,242.38,1075.0,240.8647,240.984,240.7952,240.8051,1075.0
2024-08-29 14:20:00,242.48,242.48,242.35,242.39,800.0,240.9045,240.9045,240.7753,240.8151,800.0
2024-08-29 14:25:00,242.25,242.38,241.64,241.88,1811.0,240.676,240.8051,240.0699,240.3084,1811.0
2024-08-29 14:30:00,241.89,241.89,241.71,241.72,708.0,240.3183,240.3183,240.1395,240.1494,708.0
2024-08-29 14:35:00,241.71,241.92,241.27,241.27,4287.0,240.1395,240.3481,239.7023,239.7023,4287.0
2024-08-29 14:40:00,241.28,241.63,241.06,241.44,2888.0,239.7123,240.06,239.4937,239.8712,2888.0
2024-08-29 14:45:00,241.3,241.78,241.3,241.57,5244.0,239.7321,240.209,239.7321,240.0004,5244.0
2024-08-29 14:50:00,241.52,241.92,241.5,241.92,1200.0,239.9507,240.3481,239.9308,240.3481,1200.0
2024-08-29 14:55:00,242.01,242.15,241.84,241.85,2624.0,240.4375,240.5766,240.2686,240.2786,2624.0
2024-08-29 15:00:00,241.93,241.94,241.64,241.65,1500.0,240.358,240.368,240.0699,240.0799,1500.0
2024-08-29 15:05:00,241.58,241.8,241.52,241.72,1004.0,240.0103,240.2289,239.9507,240.1494,1004.0
2024-08-29 15:10:00,241.86,241.95,241.64,241.87,1601.0,240.2885,240.3779,240.0699,240.2984,1601.0
2024-08-29 15:15:00,241.7,242.15,241.7,241.97,2300.0,240.1295,240.5766,240.1295,240.3978,2300.0
2024-08-29 15:20:00,241.99,242.04,241.85,241.85,909.0,240.4177,240.4673,240.2786,240.2786,909.0
2024-08-29 15:25:00,241.98,242.12,241.98,242.08,2841.0,240.4077,240.5468,240.4077,240.5071,2841.0
2024-08-29 15:30:00,241.98,241.98,241.56,241.86,2714.0,240.4077,240.4077,239.9905,240.2885,2714.0
2024-08-29 15:35:00,241.97,242.12,241.95,241.99,2884.0,240.3978,240.5468,240.3779,240.4177,2884.0
2024-08-29 15:40:00,241.98,242.03,241.52,241.52,4317.0,240.4077,240.4574,239.9507,239.9507,4317.0
2024-08-29 15:45:00,241.56,242.44,241.4,242.27,25812.0,239.9905,240.8647,239.8315,240.6958,25812.0
2024-08-29 15:50:00,242.39,243.1,242.17,242.67,34178.0,240.8151,241.5204,240.5965,241.0932,34178.0
2024-08-29 15:55:00,242.41,243.31,242.34,243.3,55864.0,240.8349,241.7291,240.7654,241.7191,55864.0
2024-08-30 09:30:00,244.25,245.73,242.91,244.99,9940.0,242.663,244.1334,241.3317,243.3982,9940.0
2024-08-30 09:35:00,244.67,245.49,244.57,245.29,1735.0,243.0802,243.8949,242.9809,243.6962,1735.0
2024-08-30 09:40:00,245.29,246.22,245.28,245.94,663.0,243.6962,244.6202,243.6863,244.342,663.0
2024-08-30 09:45:00,245.99,245.99,244.65,245.01,3737.0,244.3917,244.3917,243.0604,243.418,3737.0
2024-08-30 09:50:00,245.01,245.16,244.4,244.81,2104.0,243.418,243.5671,242.812,243.2193,2104.0
2024-08-30 09:55:00,245.3,245.47,244.64,245.47,1332.0,243.7061,243.875,243.0504,243.875,1332.0
2024-08-30 10:00:00,245.47,245.71,245.07,245.33,3222.0,243.875,244.1135,243.4776,243.736,3222.0
2024-08-30 10:05:00,245.08,245.37,245.01,245.24,3886.0,243.4876,243.7757,243.418,243.6465,3886.0
2024-08-30 10:10:00,245.17,245.44,245.01,245.23,3644.0,243.577,243.8452,243.418,243.6366,3644.0
2024-08-30 10:15:00,245.25,245.45,245.07,245.23,4301.0,243.6565,243.8552,243.4776,243.6366,4301.0
2024-08-30 10:20:00,245.12,245.22,244.14,244.14,3600.0,243.5273,243.6267,242.5537,242.5537,3600.0
2024-08-30 10:25:00,244.04,244.12,243.33,243.89,5558.0,242.4543,242.5338,241.749,242.3053,5558.0
2024-08-30 10:30:00,243.7,244.24,243.68,244.2,5577.0,242.1165,242.653,242.0967,242.6133,5577.0
2024-08-30 10:35:00,244.26,244.62,244.03,244.34,1355.0,242.6729,243.0306,242.4444,242.7524,1355.0
2024-08-30 10:40:00,244.35,245.1,244.35,244.4,2707.0,242.7623,243.5074,242.7623,242.812,2707.0
2024-08-30 10:45:00,244.43,244.71,244.42,244.47,900.0,242.8418,243.12,242.8319,242.8815,900.0
2024-08-30 10:50:00,244.47,244.69,244.47,244.48,804.0,242.8815,243.1001,242.8815,242.8915,804.0
2024-08-30 10:55:00,244.3,244.47,244.16,244.27,3978.0,242.7126,242.8815,242.5736,242.6828,3978.0
2024-08-30 11:00:00,244.14,244.37,244.14,244.35,1813.0,242.5537,242.7822,242.5537,242.7623,1813.0
2024-08-30 11:05:00,244.33,244.34,243.71,244.02,5883.0,242.7425,242.7524,242.1265,242.4345,5883.0
2024-08-30 11:10:00,243.83,244.43,243.79,243.79,2604.0,242.2457,242.8418,242.206,242.206,2604.0
2024-08-30 11:15:00,243.91,243.91,243.13,243.26,1424.0,242.3252,242.3252,241.5502,241.6794,1424.0
2024-08-30 11:20:00,243.21,244.13,243.04,243.58,8802.0,241.6297,242.5438,241.4608,241.9973,8802.0
2024-08-30 11:25:00,243.58,243.82,243.56,243.82,2032.0,241.9973,242.2358,241.9775,242.2358,2032.0
2024-08-30 11:30:00,243.84,243.84,242.77,242.91,2334.0,242.2556,242.2556,241.1926,241.3317,2334.0
2024-08-30 11:35:00,242.9,242.9,242.48,242.48,1604.0,241.3217,241.3217,240.9045,240.9045,1604.0
2024-08-30 11:40:00,242.75,242.99,242.75,242.84,1299.0,241.1727,241.4112,241.1727,241.2621,1299.0
2024-08-30 11:45:00,242.8,242.99,242.79,242.8,958.0,241.2224,241.4112,241.2125,241.2224,958.0
2024-08-30 11:50:00,242.79,243.14,242.77,243.02,1040.0,241.2125,241.5602,241.1926,241.441,1040.0
2024-08-30 11:55:00,243.15,243.22,242.98,242.98,1612.0,241.5701,241.6397,241.4012,241.4012,1612.0
2024-08-30 12:00:00,242.87,243.08,242.8,243.07,1272.0,241.2919,241.5006,241.2224,241.4906,1272.0
2024-08-30 12:05:00,243.22,243.4,243.11,243.11,4076.0,241.6397,241.8185,241.5304,241.5304,4076.0
2024-08-30 12:10:00,243.3,243.48,243.14,243.15,3300.0,241.7191,241.898,241.5602,241.5701,3300.0
2024-08-30 12:15:00,243.38,243.49,243.29,243.41,3773.0,241.7986,241.9079,241.7092,241.8284,3773.0
2024-08-30 12:20:00,243.41,243.56,243.27,243.56,1530.0,241.8284,241.9775,241.6893,241.9775,1530.0
2024-08-30 12:25:00,243.59,243.6,243.33,243.54,1100.0,242.0073,242.0172,241.749,241.9576,1100.0
2024-08-30 12:30:00,243.16,243.16,242.96,243.11,800.0,241.5801,241.5801,241.3814,241.5304,800.0
2024-08-30 12:35:00,243.09,243.18,242.84,243.18,2329.0,241.5105,241.5999,241.2621,241.5999,2329.0
2024-08-30 12:40:00,243.13,243.13,243.1,243.11,400.0,241.5502,241.5502,241.5204,241.5304,400.0
2024-08-30 12:45:00,242.99,243.27,242.99,243.12,1169.0,241.4112,241.6893,241.4112,241.5403,1169.0
2024-08-30 12:50:00,243.25,243.48,243.21,243.33,1107.0,241.6695,241.898,241.6297,241.749,1107.0
2024-08-30 12:55:00,243.33,243.54,243.33,243.54,757.0,241.749,241.9576,241.749,241.9576,757.0
2024-08-30 13:00:00,243.37,243.73,243.34,243.57,1094.0,241.7887,242.1464,241.7589,241.9874,1094.0
2024-08-30 13:05:00,243.56,243.57,243.4,243.56,1441.0,241.9775,241.9874,241.8185,241.9775,1441.0
2024-08-30 13:10:00,243.41,243.73,243.41,243.73,758.0,241.8284,242.1464,241.8284,242.1464,758.0
2024-08-30 13:15:00,243.75,243.85,243.75,243.85,833.0,242.1662,242.2656,242.1662,242.2656,833.0
2024-08-30 13:20:00,244.0,244.0,243.76,243.81,1200.0,242.4146,242.4146,242.1762,242.2258,1200.0
2024-08-30 13:25:00,243.82,243.82,243.82,243.82,200.0,242.2358,242.2358,242.2358,242.2358,200.0
2024-08-30 13:30:00,243.72,243.79,243.64,243.64,822.0,242.1364,242.206,242.0569,242.0569,822.0
2024-08-30 13:35:00,243.66,243.83,243.49,243.69,4961.0,242.0768,242.2457,241.9079,242.1066,4961.0
2024-08-30 13:40:00,243.81,244.0,243.77,244.0,2154.0,242.2258,242.4146,242.1861,242.4146,2154.0
2024-08-30 13:45:00,244.1,244.1,244.04,244.09,622.0,242.5139,242.5139,242.4543,242.504,622.0
2024-08-30 13:50:00,244.08,244.08,244.08,244.08,100.0,242.4941,242.4941,242.4941,242.4941,100.0
2024-08-30 13:55:00,244.1,244.28,243.9,244.12,2205.0,242.5139,242.6928,242.3152,242.5338,2205.0
2024-08-30 14:00:00,244.29,244.59,244.17,244.59,4888.0,242.7027,243.0008,242.5835,243.0008,4888.0
2024-08-30 14:05:00,244.5,244.59,244.49,244.55,916.0,242.9113,243.0008,242.9014,242.961,916.0
2024-08-30 14:10:00,244.46,244.55,244.42,244.43,2066.0,242.8716,242.961,242.8319,242.8418,2066.0
2024-08-30 14:15:00,244.5,244.72,244.5,244.68,1681.0,242.9113,243.1299,242.9113,243.0902,1681.0
2024-08-30 14:20:00,244.65,244.75,244.52,244.52,2084.0,243.0604,243.1597,242.9312,242.9312,2084.0
2024-08-30 14:25:00,244.68,244.77,244.27,244.37,4780.0,243.0902,243.1796,242.6828,242.7822,4780.0
2024-08-30 14:30:00,244.34,244.5,244.34,244.46,1172.0,242.7524,242.9113,242.7524,242.8716,1172.0
2024-08-30 14:35:00,244.36,244.52,244.34,244.43,2005.0,242.7723,242.9312,242.7524,242.8418,2005.0
2024-08-30 14:40:00,244.43,244.57,244.43,244.57,1265.0,242.8418,242.9809,242.8418,242.9809,1265.0
2024-08-30 14:45:00,244.57,244.8,244.57,244.8,2406.0,242.9809,243.2094,242.9809,243.2094,2406.0
2024-08-30 14:50:00,244.88,244.95,244.7,244.79,7610.0,243.2889,243.3584,243.11,243.1995,7610.0
2024-08-30 14:55:00,244.75,244.75,244.42,244.57,1533.0,243.1597,243.1597,242.8319,242.9809,1533.0
2024-08-30 15:00:00,244.52,244.52,244.42,244.5,2358.0,242.9312,242.9312,242.8319,242.9113,2358.0
2024-08-30 15:05:00,244.59,244.61,244.5,244.52,1270.0,243.0008,243.0206,242.9113,242.9312,1270.0
2024-08-30 15:10:00,244.46,244.66,244.44,244.59,5462.0,242.8716,243.0703,242.8517,243.0008,5462.0
2024-08-30 15:15:00,244.6,244.83,244.59,244.64,5243.0,243.0107,243.2392,243.0008,243.0504,5243.0
2024-08-30 15:20:00,244.68,244.78,244.55,244.78,2111.0,243.0902,243.1895,242.961,243.1895,2111.0
2024-08-30 15:25:00,244.74,244.97,244.67,244.97,11236.0,243.1498,243.3783,243.0802,243.3783,11236.0
2024-08-30 15:30:00,244.84,245.12,244.84,245.01,9538.0,243.2491,243.5273,243.2491,243.418,9538.0
2024-08-30 15:35:00,244.94,245.46,244.94,245.27,9444.0,243.3485,243.8651,243.3485,243.6763,9444.0
2024-08-30 15:40:00,245.16,245.31,244.76,244.9,12621.0,243.5671,243.7161,243.1697,243.3087,12621.0
2024-08-30 15:45:00,244.82,245.0,244.56,244.7,22833.0,243.2293,243.4081,242.971,243.11,22833.0
2024-08-30 15:50:00,244.79,245.27,244.73,245.19,25194.0,243.1995,243.6763,243.1399,243.5969,25194.0
2024-08-30 15:55:00,245.32,245.32,244.82,245.02,88038.0,243.726,243.726,243.2293,243.428,88038.0
2024-09-03 09:30:00,244.47,246.56,243.94,245.0,20186.0,242.8815,244.958,242.355,243.4081,20186.0
2024-09-03 09:35:00,246.85,247.32,245.88,246.09,5273.0,245.2461,245.713,244.2824,244.491,5273.0
2024-09-03 09:40:00,246.66,247.26,246.66,246.78,917.0,245.0573,245.6534,245.0573,245.1765,917.0
2024-09-03 09:45:00,247.13,247.13,245.61,245.61,933.0,245.5243,245.5243,244.0141,244.0141,933.0
2024-09-03 09:50:00,245.02,245.57,244.46,245.08,3767.0,243.428,243.9744,242.8716,243.4876,3767.0
2024-09-03 09:55:00,245.07,245.48,244.62,244.88,5229.0,243.4776,243.885,243.0306,243.2889,5229.0
2024-09-03 10:00:00,244.89,244.89,244.02,244.39,2515.0,243.2988,243.2988,242.4345,242.8021,2515.0
2024-09-03 10:05:00,244.72,245.0,244.49,245.0,5809.0,243.1299,243.4081,242.9014,243.4081,5809.0
2024-09-03 10:10:00,244.99,245.2,244.38,244.68,6736.0,243.3982,243.6068,242.7921,243.0902,6736.0
2024-09-03 10:15:00,244.7,245.33,244.7,245.31,769.0,243.11,243.736,243.11,243.7161,769.0
2024-09-03 10:20:00,245.27,245.27,244.53,244.72,2288.0,243.6763,243.6763,242.9412,243.1299,2288.0
2024-09-03 10:25:00,244.7,245.28,244.7,245.28,1756.0,243.11,243.6863,243.11,243.6863,1756.0
2024-09-03 10:30:00,245.09,245.27,244.82,244.84,1436.0,243.4975,243.6763,243.2293,243.2491,1436.0
2024-09-03 10:35:00,244.58,245.34,244.58,245.34,1831.0,242.9908,243.7459,242.9908,243.7459,1831.0
2024-09-03 10:40:00,245.12,245.8,245.12,245.65,1414.0,243.5273,244.2029,243.5273,244.0539,1414.0
2024-09-03 10:45:00,245.9,246.09,245.65,246.08,2277.0,244.3023,244.491,244.0539,244.4811,2277.0
2024-09-03 10:50:00,246.1,246.14,245.97,246.04,1513.0,244.501,244.5407,244.3718,244.4413,1513.0
2024-09-03 10:55:00,246.17,246.27,245.98,246.27,1556.0,244.5705,244.6698,244.3817,244.6698,1556.0
2024-09-03 11:00:00,246.17,246.76,246.17,246.73,2286.0,244.5705,245.1567,244.5705,245.1269,2286.0
2024-09-03 11:05:00,246.74,247.2,246.53,246.65,2858.0,245.1368,245.5938,244.9282,245.0474,2858.0
2024-09-03 11:10:00,246.65,246.75,246.61,246.75,530.0,245.0474,245.1467,245.0076,245.1467,530.0
2024-09-03 11:15:00,246.65,246.94,246.63,246.75,3025.0,245.0474,245.3355,245.0275,245.1467,3025.0
2024-09-03 11:20:00,247.01,247.19,247.01,247.16,1800.0,245.405,245.5839,245.405,245.5541,1800.0
2024-09-03 11:25:00,247.24,247.47,247.24,247.43,1427.0,245.6335,245.8621,245.6335,245.8223,1427.0
2024-09-03 11:30:00,247.53,247.56,247.28,247.56,4031.0,245.9217,245.9515,245.6733,245.9515,4031.0
2024-09-03 11:35:00,247.46,247.68,247.45,247.63,3073.0,245.8521,246.0707,245.8422,246.021,3073.0
2024-09-03 11:40:00,247.73,247.73,247.41,247.42,2361.0,246.1204,246.1204,245.8024,245.8124,2361.0
2024-09-03 11:45:00,247.47,247.53,246.78,246.78,1903.0,245.8621,245.9217,245.1765,245.1765,1903.0
2024-09-03 11:50:00,246.58,246.64,246.37,246.64,1489.0,244.9778,245.0374,244.7692,245.0374,1489.0
2024-09-03 11:55:00,246.65,246.65,246.3,246.33,1625.0,245.0474,245.0474,244.6997,244.7295,1625.0
2024-09-03 12:00:00,246.24,246.36,246.05,246.06,4019.0,244.64,244.7593,244.4513,244.4612,4019.0
2024-09-03 12:05:00,245.92,246.06,245.9,245.92,855.0,244.3221,244.4612,244.3023,244.3221,855.0
2024-09-03 12:10:00,245.92,246.14,245.89,246.13,1675.0,244.3221,244.5407,244.2923,244.5308,1675.0
2024-09-03 12:15:00,245.87,245.98,245.7,245.98,1704.0,244.2724,244.3817,244.1036,244.3817,1704.0
2024-09-03 12:20:00,245.77,245.88,245.69,245.79,983.0,244.1731,244.2824,244.0936,244.193,983.0
2024-09-03 12:25:00,245.45,245.45,244.9,244.9,1116.0,243.8552,243.8552,243.3087,243.3087,1116.0
2024-09-03 12:30:00,244.8,244.8,244.5,244.77,1614.0,243.2094,243.2094,242.9113,243.1796,1614.0
2024-09-03 12:35:00,244.59,244.79,244.58,244.64,1586.0,243.0008,243.1995,242.9908,243.0504,1586.0
2024-09-03 12:40:00,244.59,244.78,244.57,244.78,1717.0,243.0008,243.1895,242.9809,243.1895,1717.0
2024-09-03 12:45:00,244.73,244.73,244.47,244.56,1052.0,243.1399,243.1399,242.8815,242.971,1052.0
2024-09-03 12:50:00,244.52,244.71,244.52,244.59,1520.0,242.9312,243.12,242.9312,243.0008,1520.0
2024-09-03 12:55:00,244.77,244.89,244.77,244.85,1198.0,243.1796,243.2988,243.1796,243.2591,1198.0
2024-09-03 13:00:00,244.89,244.96,244.77,244.85,2046.0,243.2988,243.3684,243.1796,243.2591,2046.0
2024-09-03 13:05:00,244.88,245.08,244.88,245.02,1163.0,243.2889,243.4876,243.2889,243.428,1163.0
2024-09-03 13:10:00,244.92,244.92,244.7,244.7,1066.0,243.3286,243.3286,243.11,243.11,1066.0
2024-09-03 13:15:00,244.67,245.2,244.67,245.16,1312.0,243.0802,243.6068,243.0802,243.5671,1312.0
2024-09-03 13:20:00,245.28,245.45,245.28,245.45,600.0,243.6863,243.8552,243.6863,243.8552,600.0
2024-09-03 13:25:00,245.33,245.73,245.33,245.73,3994.0,243.736,244.1334,243.736,244.1334,3994.0
2024-09-03 13:30:00,245.86,245.88,245.69,245.88,1044.0,244.2625,244.2824,244.0936,244.2824,1044.0
2024-09-03 13:35:00,245.98,246.49,245.98,246.49,2176.0,244.3817,244.8884,244.3817,244.8884,2176.0
2024-09-03 13:40:00,246.49,246.58,246.35,246.41,4016.0,244.8884,244.9778,244.7493,244.8089,4016.0
2024-09-03 13:45:00,246.47,246.7,246.47,246.56,15828.0,244.8685,245.0971,244.8685,244.958,15828.0
2024-09-03 13:50:00,246.56,246.75,246.23,246.26,2917.0,244.958,245.1467,244.6301,244.6599,2917.0
2024-09-03 13:55:00,246.18,246.37,245.98,246.13,2218.0,244.5804,244.7692,244.3817,244.5308,2218.0
2024-09-03 14:00:00,245.98,245.98,245.52,245.73,2454.0,244.3817,244.3817,243.9247,244.1334,2454.0
2024-09-03 14:05:00,245.49,245.85,245.49,245.72,1032.0,243.8949,244.2526,243.8949,244.1234,1032.0
2024-09-03 14:10:00,245.72,245.8,245.59,245.64,2704.0,244.1234,244.2029,243.9943,244.0439,2704.0
2024-09-03 14:15:00,245.53,245.75,245.48,245.71,2463.0,243.9347,244.1532,243.885,244.1135,2463.0
2024-09-03 14:20:00,245.8,245.94,245.75,245.92,2708.0,244.2029,244.342,244.1532,244.3221,2708.0
2024-09-03 14:25:00,245.95,246.07,245.93,245.93,2580.0,244.3519,244.4711,244.3321,244.3321,2580.0
2024-09-03 14:30:00,245.83,246.03,245.71,246.01,2966.0,244.2327,244.4314,244.1135,244.4115,2966.0
2024-09-03 14:35:00,246.01,246.01,245.71,245.71,1010.0,244.4115,244.4115,244.1135,244.1135,1010.0
2024-09-03 14:40:00,245.76,246.1,245.74,246.02,4378.0,244.1632,244.501,244.1433,244.4215,4378.0
2024-09-03 14:45:00,245.92,245.96,245.62,245.69,3615.0,244.3221,244.3619,244.0241,244.0936,3615.0
2024-09-03 14:50:00,245.58,245.58,245.31,245.47,1974.0,243.9843,243.9843,243.7161,243.875,1974.0
2024-09-03 14:55:00,245.48,245.61,245.31,245.48,7802.0,243.885,244.0141,243.7161,243.885,7802.0
2024-09-03 15:00:00,245.44,245.48,244.87,244.98,4554.0,243.8452,243.885,243.2789,243.3882,4554.0
2024-09-03 15:05:00,245.01,245.17,244.87,244.87,4247.0,243.418,243.577,243.2789,243.2789,4247.0
2024-09-03 15:10:00,244.98,245.28,244.98,245.05,3004.0,243.3882,243.6863,243.3882,243.4578,3004.0
2024-09-03 15:15:00,245.18,245.3,245.13,245.25,3301.0,243.5869,243.7061,243.5373,243.6565,3301.0
2024-09-03 15:20:00,245.28,245.62,245.28,245.41,5246.0,243.6863,244.0241,243.6863,243.8154,5246.0
2024-09-03 15:25:00,245.3,245.36,244.99,245.14,6812.0,243.7061,243.7658,243.3982,243.5472,6812.0
2024-09-03 15:30:00,245.16,245.31,244.71,244.71,11306.0,243.5671,243.7161,243.12,243.12,11306.0
2024-09-03 15:35:00,244.62,244.68,243.98,244.14,11135.0,243.0306,243.0902,242.3947,242.5537,11135.0
2024-09-03 15:40:00,244.13,244.21,243.77,244.21,9399.0,242.5438,242.6232,242.1861,242.6232,9399.0
2024-09-03 15:45:00,244.18,244.74,244.08,244.74,30458.0,242.5934,243.1498,242.4941,243.1498,30458.0
2024-09-03 15:50:00,244.75,244.85,243.91,244.45,26825.0,243.1597,243.2591,242.3252,242.8617,26825.0
2024-09-03 15:55:00,244.36,245.1,244.36,245.02,133052.0,242.7723,243.5074,242.7723,243.428,133052.0
2024-09-04 09:30:00,239.9,240.65,236.48,238.62,36958.0,238.3412,239.0864,234.9435,237.0696,36958.0
2024-09-04 09:35:00,239.02,239.02,237.76,238.06,7388.0,237.467,237.467,236.2151,236.5132,7388.0
2024-09-04 09:40:00,237.98,238.17,236.97,237.51,6613.0,236.4337,236.6225,235.4303,235.9668,6613.0
2024-09-04 09:45:00,237.74,240.15,237.31,239.63,13440.0,236.1953,238.5896,235.7681,238.073,13440.0
2024-09-04 09:50:00,239.52,240.03,238.92,239.51,14278.0,237.9637,238.4704,237.3676,237.9538,14278.0
2024-09-04 09:55:00,239.48,240.37,239.13,240.37,7269.0,237.924,238.8082,237.5762,238.8082,7269.0
2024-09-04 10:00:00,240.53,240.53,239.58,239.58,2667.0,238.9671,238.9671,238.0233,238.0233,2667.0
2024-09-04 10:05:00,239.77,241.18,239.77,240.96,6833.0,238.2121,239.6129,238.2121,239.3943,6833.0
2024-09-04 10:10:00,241.45,242.08,241.38,242.04,8900.0,239.8812,240.5071,239.8116,240.4673,8900.0
2024-09-04 10:15:00,241.94,242.98,241.93,242.82,3225.0,240.368,241.4012,240.358,241.2423,3225.0
2024-09-04 10:20:00,243.24,243.58,243.01,243.58,18879.0,241.6595,241.9973,241.431,241.9973,18879.0
2024-09-04 10:25:00,243.32,244.13,243.25,243.73,4913.0,241.739,242.5438,241.6695,242.1464,4913.0
2024-09-04 10:30:00,243.77,245.05,243.61,245.05,11915.0,242.1861,243.4578,242.0271,243.4578,11915.0
2024-09-04 10:35:00,245.05,245.93,244.84,245.8,5555.0,243.4578,244.3321,243.2491,244.2029,5555.0
2024-09-04 10:40:00,245.62,245.78,245.0,245.48,5837.0,244.0241,244.183,243.4081,243.885,5837.0
2024-09-04 10:45:00,245.8,245.81,245.12,245.14,11888.0,244.2029,244.2128,243.5273,243.5472,11888.0
2024-09-04 10:50:00,245.44,245.56,245.28,245.28,3515.0,243.8452,243.9645,243.6863,243.6863,3515.0
2024-09-04 10:55:00,245.6,245.65,245.22,245.61,11002.0,244.0042,244.0539,243.6267,244.0141,11002.0
2024-09-04 11:00:00,245.61,246.0,245.35,245.85,14162.0,244.0141,244.4016,243.7558,244.2526,14162.0
2024-09-04 11:05:00,245.81,246.54,245.48,245.88,18737.0,244.2128,244.9381,243.885,244.2824,18737.0
2024-09-04 11:10:00,245.66,246.24,245.49,245.58,9832.0,244.0638,244.64,243.8949,243.9843,9832.0
2024-09-04 11:15:00,245.58,245.58,245.13,245.55,6433.0,243.9843,243.9843,243.5373,243.9545,6433.0
2024-09-04 11:20:00,245.55,245.8,245.42,245.69,9612.0,243.9545,244.2029,243.8254,244.0936,9612.0
2024-09-04 11:25:00,245.7,245.99,245.44,245.63,12288.0,244.1036,244.3917,243.8452,244.034,12288.0
2024-09-04 11:30:00,245.47,245.48,244.92,245.46,10845.0,243.875,243.885,243.3286,243.8651,10845.0
2024-09-04 11:35:00,245.39,245.56,244.99,245.18,11015.0,243.7956,243.9645,243.3982,243.5869,11015.0
2024-09-04 11:40:00,245.17,245.39,244.75,244.9,6258.0,243.577,243.7956,243.1597,243.3087,6258.0
2024-09-04 11:45:00,244.89,244.97,243.63,243.89,4200.0,243.2988,243.3783,242.047,242.3053,4200.0
2024-09-04 11:50:00,243.84,244.19,243.84,244.19,1254.0,242.2556,242.6034,242.2556,242.6034,1254.0
2024-09-04 11:55:00,244.11,244.11,242.75,242.76,5959.0,242.5239,242.5239,241.1727,241.1827,5959.0
2024-09-04 12:00:00,242.37,242.56,242.09,242.43,1149.0,240.7952,240.984,240.517,240.8548,1149.0
2024-09-04 12:05:00,242.31,242.62,242.09,242.56,1680.0,240.7356,241.0436,240.517,240.984,1680.0
2024-09-04 12:10:00,242.71,242.71,242.3,242.44,707.0,241.133,241.133,240.7256,240.8647,707.0
2024-09-04 12:15:00,242.4,242.6,242.09,242.41,1619.0,240.825,241.0237,240.517,240.8349,1619.0
2024-09-04 12:20:00,242.44,242.9,242.38,242.9,2624.0,240.8647,241.3217,240.8051,241.3217,2624.0
2024-09-04 12:25:00,242.99,243.5,242.99,243.32,3907.0,241.4112,241.9178,241.4112,241.739,3907.0
2024-09-04 12:30:00,243.48,243.5,243.2,243.5,1337.0,241.898,241.9178,241.6198,241.9178,1337.0
2024-09-04 12:35:00,243.27,243.58,243.26,243.5,8043.0,241.6893,241.9973,241.6794,241.9178,8043.0
2024-09-04 12:40:00,243.43,243.63,243.24,243.25,7270.0,241.8483,242.047,241.6595,241.6695,7270.0
2024-09-04 12:45:00,243.25,243.59,243.15,243.59,3927.0,241.6695,242.0073,241.5701,242.0073,3927.0
2024-09-04 12:50:00,243.74,243.82,243.69,243.71,1000.0,242.1563,242.2358,242.1066,242.1265,1000.0
2024-09-04 12:55:00,243.71,243.78,243.56,243.56,1856.0,242.1265,242.196,241.9775,241.9775,1856.0
2024-09-04 13:00:00,243.64,243.66,242.48,242.78,6744.0,242.0569,242.0768,240.9045,241.2025,6744.0
2024-09-04 13:05:00,242.78,243.4,242.78,243.4,1298.0,241.2025,241.8185,241.2025,241.8185,1298.0
2024-09-04 13:10:00,243.41,243.52,243.38,243.52,515.0,241.8284,241.9377,241.7986,241.9377,515.0
2024-09-04 13:15:00,243.37,243.51,243.28,243.41,1154.0,241.7887,241.9278,241.6993,241.8284,1154.0
2024-09-04 13:20:00,243.41,243.51,243.34,243.43,1000.0,241.8284,241.9278,241.7589,241.8483,1000.0
2024-09-04 13:25:00,243.49,243.59,243.37,243.37,700.0,241.9079,242.0073,241.7887,241.7887,700.0
2024-09-04 13:30:00,243.44,243.67,243.44,243.67,1100.0,241.8582,242.0867,241.8582,242.0867,1100.0
2024-09-04 13:35:00,243.62,243.73,243.52,243.57,1160.0,242.0371,242.1464,241.9377,241.9874,1160.0
2024-09-04 13:40:00,243.45,243.45,243.25,243.29,400.0,241.8682,241.8682,241.6695,241.7092,400.0
2024-09-04 13:45:00,243.44,243.46,243.39,243.41,457.0,241.8582,241.8781,241.8086,241.8284,457.0
2024-09-04 13:50:00,243.27,243.27,242.91,243.27,3137.0,241.6893,241.6893,241.3317,241.6893,3137.0
2024-09-04 13:55:00,243.19,243.22,243.16,243.21,1060.0,241.6099,241.6397,241.5801,241.6297,1060.0
2024-09-04 14:00:00,242.96,243.0,242.78,242.97,700.0,241.3814,241.4211,241.2025,241.3913,700.0
2024-09-04 14:05:00,242.52,242.68,242.44,242.52,1000.0,240.9442,241.1032,240.8647,240.9442,1000.0
2024-09-04 14:10:00,242.66,242.71,242.45,242.66,1501.0,241.0833,241.133,240.8747,241.0833,1501.0
2024-09-04 14:15:00,242.7,242.8,242.13,242.23,3099.0,241.123,241.2224,240.5567,240.6561,3099.0
2024-09-04 14:20:00,242.36,242.49,242.34,242.38,931.0,240.7853,240.9144,240.7654,240.8051,931.0
2024-09-04 14:25:00,242.54,242.69,242.54,242.69,774.0,240.9641,241.1131,240.9641,241.1131,774.0
2024-09-04 14:30:00,242.84,243.13,242.73,242.73,1177.0,241.2621,241.5502,241.1528,241.1528,1177.0
2024-09-04 14:35:00,242.84,243.03,242.84,242.95,600.0,241.2621,241.4509,241.2621,241.3714,600.0
2024-09-04 14:40:00,242.86,242.9,242.76,242.89,937.0,241.282,241.3217,241.1827,241.3118,937.0
2024-09-04 14:45:00,243.04,243.36,243.04,243.31,1815.0,241.4608,241.7788,241.4608,241.7291,1815.0
2024-09-04 14:50:00,243.18,243.29,243.03,243.03,1361.0,241.5999,241.7092,241.4509,241.4509,1361.0
2024-09-04 14:55:00,243.2,243.39,243.2,243.39,554.0,241.6198,241.8086,241.6198,241.8086,554.0
2024-09-04 15:00:00,243.04,243.23,242.96,243.1,2350.0,241.4608,241.6496,241.3814,241.5204,2350.0
2024-09-04 15:05:00,243.01,243.31,242.84,243.31,4303.0,241.431,241.7291,241.2621,241.7291,4303.0
2024-09-04 15:10:00,243.19,243.5,243.18,243.29,2818.0,241.6099,241.9178,241.5999,241.7092,2818.0
2024-09-04 15:15:00,243.06,243.28,242.89,242.89,700.0,241.4807,241.6993,241.3118,241.3118,700.0
2024-09-04 15:20:00,243.05,243.49,242.95,243.4,3867.0,241.4708,241.9079,241.3714,241.8185,3867.0
2024-09-04 15:25:00,243.46,243.61,243.21,243.3,3039.0,241.8781,242.0271,241.6297,241.7191,3039.0
2024-09-04 15:30:00,243.3,243.44,243.12,243.37,4775.0,241.7191,241.8582,241.5403,241.7887,4775.0
2024-09-04 15:35:00,243.46,243.56,243.2,243.2,6198.0,241.8781,241.9775,241.6198,241.6198,6198.0
2024-09-04 15:40:00,243.21,243.23,242.9,243.05,8793.0,241.6297,241.6496,241.3217,241.4708,8793.0
2024-09-04 15:45:00,242.97,243.31,242.96,243.15,8834.0,241.3913,241.7291,241.3814,241.5701,8834.0
2024-09-04 15:50:00,243.19,244.07,243.04,243.95,28203.0,241.6099,242.4841,241.4608,242.3649,28203.0
2024-09-04 15:55:00,243.98,244.93,243.98,244.75,68435.0,242.3947,243.3386,242.3947,243.1597,68435.0
2024-09-05 09:30:00,244.96,245.93,243.27,243.27,10092.0,243.3684,244.3321,241.6893,241.6893,10092.0
2024-09-05 09:35:00,242.62,243.18,242.2,242.92,2900.0,241.0436,241.5999,240.6263,241.3416,2900.0
2024-09-05 09:40:00,242.6,243.77,242.6,243.51,3300.0,241.0237,242.1861,241.0237,241.9278,3300.0
2024-09-05 09:45:00,243.64,243.64,242.53,243.2,7687.0,242.0569,242.0569,240.9541,241.6198,7687.0
2024-09-05 09:50:00,243.01,243.74,243.01,243.56,3560.0,241.431,242.1563,241.431,241.9775,3560.0
2024-09-05 09:55:00,243.55,244.41,243.54,243.89,3669.0,241.9675,242.8219,241.9576,242.3053,3669.0
2024-09-05 10:00:00,243.64,245.03,243.49,245.03,7809.0,242.0569,243.4379,241.9079,243.4379,7809.0
2024-09-05 10:05:00,244.88,245.14,244.62,244.89,6004.0,243.2889,243.5472,243.0306,243.2988,6004.0
2024-09-05 10:10:00,244.65,244.67,244.22,244.63,3518.0,243.0604,243.0802,242.6332,243.0405,3518.0
2024-09-05 10:15:00,244.37,244.92,244.37,244.74,1887.0,242.7822,243.3286,242.7822,243.1498,1887.0
2024-09-05 10:20:00,244.74,245.44,244.74,245.44,2344.0,243.1498,243.8452,243.1498,243.8452,2344.0
2024-09-05 10:25:00,245.14,245.16,244.39,244.4,1645.0,243.5472,243.5671,242.8021,242.812,1645.0
2024-09-05 10:30:00,244.41,244.62,244.03,244.08,2527.0,242.8219,243.0306,242.4444,242.4941,2527.0
2024-09-05 10:35:00,244.08,244.08,243.71,243.77,1126.0,242.4941,242.4941,242.1265,242.1861,1126.0
2024-09-05 10:40:00,243.89,244.02,243.56,243.73,9316.0,242.3053,242.4345,241.9775,242.1464,9316.0
2024-09-05 10:45:00,243.76,243.76,243.34,243.34,1400.0,242.1762,242.1762,241.7589,241.7589,1400.0
2024-09-05 10:50:00,243.04,243.69,243.04,243.69,3893.0,241.4608,242.1066,241.4608,242.1066,3893.0
2024-09-05 10:55:00,243.89,244.71,243.89,244.71,3019.0,242.3053,243.12,242.3053,243.12,3019.0
2024-09-05 11:00:00,244.69,244.72,244.3,244.7,1684.0,243.1001,243.1299,242.7126,243.11,1684.0
2024-09-05 11:05:00,244.67,244.8,244.49,244.8,1211.0,243.0802,243.2094,242.9014,243.2094,1211.0
2024-09-05 11:10:00,244.67,244.94,244.55,244.55,1793.0,243.0802,243.3485,242.961,242.961,1793.0
2024-09-05 11:15:00,244.48,244.78,244.41,244.64,700.0,242.8915,243.1895,242.8219,243.0504,700.0
2024-09-05 11:20:00,244.75,245.1,244.55,244.57,2333.0,243.1597,243.5074,242.961,242.9809,2333.0
2024-09-05 11:25:00,244.42,244.77,244.36,244.56,1238.0,242.8319,243.1796,242.7723,242.971,1238.0
2024-09-05 11:30:00,244.47,244.65,244.39,244.65,1232.0,242.8815,243.0604,242.8021,243.0604,1232.0
2024-09-05 11:35:00,244.65,244.65,244.34,244.34,1508.0,243.0604,243.0604,242.7524,242.7524,1508.0
2024-09-05 11:40:00,244.31,244.31,244.12,244.13,1401.0,242.7226,242.7226,242.5338,242.5438,1401.0
2024-09-05 11:45:00,244.04,244.32,244.04,244.28,1007.0,242.4543,242.7325,242.4543,242.6928,1007.0
2024-09-05 11:50:00,244.29,244.29,244.01,244.08,1000.0,242.7027,242.7027,242.4245,242.4941,1000.0
2024-09-05 11:55:00,244.06,244.36,244.05,244.15,2404.0,242.4742,242.7723,242.4643,242.5636,2404.0
2024-09-05 12:00:00,244.2,244.66,244.19,244.46,2456.0,242.6133,243.0703,242.6034,242.8716,2456.0
2024-09-05 12:05:00,244.32,244.52,244.11,244.11,1503.0,242.7325,242.9312,242.5239,242.5239,1503.0
2024-09-05 12:10:00,244.24,244.83,244.22,244.23,5476.0,242.653,243.2392,242.6332,242.6431,5476.0
2024-09-05 12:15:00,244.07,244.26,243.8,244.19,2475.0,242.4841,242.6729,242.2159,242.6034,2475.0
2024-09-05 12:20:00,244.39,244.8,244.39,244.8,1130.0,242.8021,243.2094,242.8021,243.2094,1130.0
2024-09-05 12:25:00,244.76,245.08,244.76,245.08,550.0,243.1697,243.4876,243.1697,243.4876,550.0
2024-09-05 12:30:00,244.89,245.16,244.7,245.16,2002.0,243.2988,243.5671,243.11,243.5671,2002.0
2024-09-05 12:35:00,245.22,245.22,245.0,245.0,1325.0,243.6267,243.6267,243.4081,243.4081,1325.0
2024-09-05 12:40:00,245.0,245.28,244.99,245.28,1015.0,243.4081,243.6863,243.3982,243.6863,1015.0
2024-09-05 12:45:00,245.32,245.44,245.07,245.44,960.0,243.726,243.8452,243.4776,243.8452,960.0
2024-09-05 12:50:00,245.42,245.65,245.41,245.56,2201.0,243.8254,244.0539,243.8154,243.9645,2201.0
2024-09-05 12:55:00,245.5,245.92,245.5,245.6,2716.0,243.9049,244.3221,243.9049,244.0042,2716.0
2024-09-05 13:00:00,245.54,245.54,245.3,245.38,950.0,243.9446,243.9446,243.7061,243.7856,950.0
2024-09-05 13:05:00,245.31,245.4,245.18,245.34,2025.0,243.7161,243.8055,243.5869,243.7459,2025.0
2024-09-05 13:10:00,245.59,245.64,245.59,245.64,234.0,243.9943,244.0439,243.9943,244.0439,234.0
2024-09-05 13:15:00,245.53,245.53,245.26,245.28,1400.0,243.9347,243.9347,243.6664,243.6863,1400.0
2024-09-05 13:20:00,245.4,245.56,245.13,245.56,1439.0,243.8055,243.9645,243.5373,243.9645,1439.0
2024-09-05 13:25:00,245.43,245.45,245.39,245.42,708.0,243.8353,243.8552,243.7956,243.8254,708.0
2024-09-05 13:30:00,245.43,245.43,244.97,245.36,1904.0,243.8353,243.8353,243.3783,243.7658,1904.0
2024-09-05 13:35:00,245.47,245.72,245.36,245.68,1561.0,243.875,244.1234,243.7658,244.0837,1561.0
2024-09-05 13:40:00,245.56,245.58,245.33,245.58,900.0,243.9645,243.9843,243.736,243.9843,900.0
2024-09-05 13:45:00,245.66,245.76,245.55,245.55,745.0,244.0638,244.1632,243.9545,243.9545,745.0
2024-09-05 13:50:00,245.45,245.45,245.28,245.31,712.0,243.8552,243.8552,243.6863,243.7161,712.0
2024-09-05 13:55:00,245.24,245.38,245.12,245.2,2217.0,243.6465,243.7856,243.5273,243.6068,2217.0
2024-09-05 14:00:00,245.41,245.49,245.29,245.29,983.0,243.8154,243.8949,243.6962,243.6962,983.0
2024-09-05 14:05:00,245.49,245.86,245.49,245.73,1379.0,243.8949,244.2625,243.8949,244.1334,1379.0
2024-09-05 14:10:00,245.73,245.73,245.54,245.54,1181.0,244.1334,244.1334,243.9446,243.9446,1181.0
2024-09-05 14:15:00,245.73,245.85,245.73,245.79,1218.0,244.1334,244.2526,244.1334,244.193,1218.0
2024-09-05 14:20:00,245.88,245.88,245.66,245.66,744.0,244.2824,244.2824,244.0638,244.0638,744.0
2024-09-05 14:25:00,245.55,245.64,245.45,245.45,903.0,243.9545,244.0439,243.8552,243.8552,903.0
2024-09-05 14:30:00,245.54,246.0,245.44,246.0,3033.0,243.9446,244.4016,243.8452,244.4016,3033.0
2024-09-05 14:35:00,246.05,246.05,245.87,245.87,708.0,244.4513,244.4513,244.2724,244.2724,708.0
2024-09-05 14:40:00,245.81,245.81,245.52,245.56,1799.0,244.2128,244.2128,243.9247,243.9645,1799.0
2024-09-05 14:45:00,245.75,245.92,245.7,245.9,1333.0,244.1532,244.3221,244.1036,244.3023,1333.0
2024-09-05 14:50:00,245.9,246.05,245.62,245.64,1435.0,244.3023,244.4513,244.0241,244.0439,1435.0
2024-09-05 14:55:00,245.64,245.72,245.32,245.32,1831.0,244.0439,244.1234,243.726,243.726,1831.0
2024-09-05 15:00:00,245.32,245.64,245.32,245.5,2516.0,243.726,244.0439,243.726,243.9049,2516.0
2024-09-05 15:05:00,245.33,245.33,245.16,245.26,982.0,243.736,243.736,243.5671,243.6664,982.0
2024-09-05 15:10:00,245.38,245.38,245.02,245.21,2235.0,243.7856,243.7856,243.428,243.6167,2235.0
2024-09-05 15:15:00,244.73,244.73,244.22,244.22,2603.0,243.1399,243.1399,242.6332,242.6332,2603.0
2024-09-05 15:20:00,244.2,244.41,244.13,244.41,1816.0,242.6133,242.8219,242.5438,242.8219,1816.0
2024-09-05 15:25:00,244.41,244.59,244.38,244.59,2572.0,242.8219,243.0008,242.7921,243.0008,2572.0
2024-09-05 15:30:00,244.52,244.69,244.46,244.52,6140.0,242.9312,243.1001,242.8716,242.9312,6140.0
2024-09-05 15:35:00,244.44,244.46,243.49,243.53,5372.0,242.8517,242.8716,241.9079,241.9477,5372.0
2024-09-05 15:40:00,243.5,243.5,242.84,242.95,7153.0,241.9178,241.9178,241.2621,241.3714,7153.0
2024-09-05 15:45:00,242.95,243.41,242.86,243.37,8157.0,241.3714,241.8284,241.282,241.7887,8157.0
2024-09-05 15:50:00,243.43,243.8,243.2,243.74,13316.0,241.8483,242.2159,241.6198,242.1563,13316.0
2024-09-05 15:55:00,243.66,244.82,243.63,244.7,68187.0,242.0768,243.2293,242.047,243.11,68187.0
2024-09-06 09:30:00,245.49,247.38,245.49,246.63,6633.0,243.8949,245.7726,243.8949,245.0275,6633.0
2024-09-06 09:35:00,244.8,244.8,244.73,244.73,200.0,243.2094,243.2094,243.1399,243.1399,200.0
2024-09-06 09:40:00,244.25,244.76,243.92,244.32,3175.0,242.663,243.1697,242.3351,242.7325,3175.0
2024-09-06 09:45:00,244.34,246.1,243.94,245.89,12554.0,242.7524,244.501,242.355,244.2923,12554.0
2024-09-06 09:50:00,245.42,246.3,245.42,246.3,1943.0,243.8254,244.6997,243.8254,244.6997,1943.0
2024-09-06 09:55:00,246.06,246.47,246.06,246.28,1440.0,244.4612,244.8685,244.4612,244.6798,1440.0
2024-09-06 10:00:00,246.14,246.78,246.05,246.23,6107.0,244.5407,245.1765,244.4513,244.6301,6107.0
2024-09-06 10:05:00,246.28,246.41,245.8,245.81,2204.0,244.6798,244.8089,244.2029,244.2128,2204.0
2024-09-06 10:10:00,245.78,246.18,245.78,245.78,1026.0,244.183,244.5804,244.183,244.183,1026.0
2024-09-06 10:15:00,245.79,246.05,245.6,246.05,1207.0,244.193,244.4513,244.0042,244.4513,1207.0
2024-09-06 10:20:00,245.81,246.17,245.38,245.48,1697.0,244.2128,244.5705,243.7856,243.885,1697.0
2024-09-06 10:25:00,245.32,245.32,244.08,244.38,2163.0,243.726,243.726,242.4941,242.7921,2163.0
2024-09-06 10:30:00,244.37,244.42,243.94,244.06,1536.0,242.7822,242.8319,242.355,242.4742,1536.0
2024-09-06 10:35:00,243.84,243.84,243.69,243.7,300.0,242.2556,242.2556,242.1066,242.1165,300.0
2024-09-06 10:40:00,244.03,244.09,243.32,243.47,2059.0,242.4444,242.504,241.739,241.888,2059.0
2024-09-06 10:45:00,243.2,243.5,243.06,243.3,1025.0,241.6198,241.9178,241.4807,241.7191,1025.0
2024-09-06 10:50:00,243.21,243.21,242.88,243.07,800.0,241.6297,241.6297,241.3019,241.4906,800.0
2024-09-06 10:55:00,242.86,243.36,242.48,243.29,4599.0,241.282,241.7788,240.9045,241.7092,4599.0
2024-09-06 11:00:00,243.38,245.14,243.38,244.14,2638.0,241.7986,243.5472,241.7986,242.5537,2638.0
2024-09-06 11:05:00,244.09,244.42,243.51,243.58,1131.0,242.504,242.8319,241.9278,241.9973,1131.0
2024-09-06 11:10:00,243.58,243.65,243.12,243.65,1400.0,241.9973,242.0669,241.5403,242.0669,1400.0
2024-09-06 11:15:00,242.78,243.46,242.78,243.4,500.0,241.2025,241.8781,241.2025,241.8185,500.0
2024-09-06 11:20:00,243.21,243.72,242.8,242.97,6717.0,241.6297,242.1364,241.2224,241.3913,6717.0
2024-09-06 11:25:00,242.98,242.99,242.63,242.99,1422.0,241.4012,241.4112,241.0535,241.4112,1422.0
2024-09-06 11:30:00,242.89,243.09,242.66,242.97,3275.0,241.3118,241.5105,241.0833,241.3913,3275.0
2024-09-06 11:35:00,243.15,243.23,241.73,241.77,9247.0,241.5701,241.6496,240.1593,240.1991,9247.0
2024-09-06 11:40:00,241.77,241.85,241.17,241.17,7251.0,240.1991,240.2786,239.603,239.603,7251.0
2024-09-06 11:45:00,240.95,241.34,240.95,241.31,1400.0,239.3844,239.7719,239.3844,239.7421,1400.0
2024-09-06 11:50:00,241.5,241.5,240.98,241.09,1600.0,239.9308,239.9308,239.4142,239.5235,1600.0
2024-09-06 11:55:00,241.15,241.98,241.14,241.66,2116.0,239.5831,240.4077,239.5732,240.0898,2116.0
2024-09-06 12:00:00,241.63,242.0,241.49,242.0,2374.0,240.06,240.4276,239.9209,240.4276,2374.0
2024-09-06 12:05:00,242.12,242.38,241.98,242.15,2411.0,240.5468,240.8051,240.4077,240.5766,2411.0
2024-09-06 12:10:00,242.4,242.52,242.4,242.42,500.0,240.825,240.9442,240.825,240.8449,500.0
2024-09-06 12:15:00,242.46,242.46,242.19,242.34,1200.0,240.8846,240.8846,240.6164,240.7654,1200.0
2024-09-06 12:20:00,242.44,242.86,242.44,242.63,2700.0,240.8647,241.282,240.8647,241.0535,2700.0
2024-09-06 12:25:00,242.74,242.85,242.7,242.71,1000.0,241.1628,241.2721,241.123,241.133,1000.0
2024-09-06 12:30:00,242.62,242.83,242.57,242.83,1100.0,241.0436,241.2522,240.9939,241.2522,1100.0
2024-09-06 12:35:00,242.92,243.0,242.49,242.49,2441.0,241.3416,241.4211,240.9144,240.9144,2441.0
2024-09-06 12:40:00,242.72,242.95,242.72,242.95,1102.0,241.1429,241.3714,241.1429,241.3714,1102.0
2024-09-06 12:45:00,242.73,242.91,242.45,242.45,1121.0,241.1528,241.3317,240.8747,240.8747,1121.0
2024-09-06 12:50:00,242.65,242.77,242.44,242.68,1779.0,241.0734,241.1926,240.8647,241.1032,1779.0
2024-09-06 12:55:00,242.76,242.93,242.6,242.88,1416.0,241.1827,241.3515,241.0237,241.3019,1416.0
2024-09-06 13:00:00,242.72,242.89,242.64,242.89,1206.0,241.1429,241.3118,241.0634,241.3118,1206.0
2024-09-06 13:05:00,242.84,243.1,242.64,243.09,1898.0,241.2621,241.5204,241.0634,241.5105,1898.0
2024-09-06 13:10:00,243.06,243.3,242.96,243.29,1550.0,241.4807,241.7191,241.3814,241.7092,1550.0
2024-09-06 13:15:00,243.26,243.29,242.78,242.9,2232.0,241.6794,241.7092,241.2025,241.3217,2232.0
2024-09-06 13:20:00,243.01,243.37,242.95,243.37,1200.0,241.431,241.7887,241.3714,241.7887,1200.0
2024-09-06 13:25:00,243.42,243.6,243.22,243.43,1427.0,241.8384,242.0172,241.6397,241.8483,1427.0
2024-09-06 13:30:00,243.12,243.12,242.97,242.98,700.0,241.5403,241.5403,241.3913,241.4012,700.0
2024-09-06 13:35:00,242.88,242.88,242.74,242.86,400.0,241.3019,241.3019,241.1628,241.282,400.0
2024-09-06 13:40:00,242.68,242.93,242.67,242.93,600.0,241.1032,241.3515,241.0932,241.3515,600.0
2024-09-06 13:45:00,242.68,242.97,242.68,242.75,2000.0,241.1032,241.3913,241.1032,241.1727,2000.0
2024-09-06 13:50:00,242.87,243.63,242.81,243.63,6554.0,241.2919,242.047,241.2323,242.047,6554.0
2024-09-06 13:55:00,243.66,244.6,243.64,244.58,5948.0,242.0768,243.0107,242.0569,242.9908,5948.0
2024-09-06 14:00:00,244.6,244.97,244.19,244.25,7747.0,243.0107,243.3783,242.6034,242.663,7747.0
2024-09-06 14:05:00,244.38,244.38,244.17,244.25,1007.0,242.7921,242.7921,242.5835,242.663,1007.0
2024-09-06 14:10:00,244.25,244.59,244.17,244.21,4348.0,242.663,243.0008,242.5835,242.6232,4348.0
2024-09-06 14:15:00,244.0,244.0,243.75,243.89,553.0,242.4146,242.4146,242.1662,242.3053,553.0
2024-09-06 14:20:00,243.91,243.94,243.69,243.75,2477.0,242.3252,242.355,242.1066,242.1662,2477.0
2024-09-06 14:25:00,243.76,244.31,243.66,244.3,2786.0,242.1762,242.7226,242.0768,242.7126,2786.0
2024-09-06 14:30:00,244.12,244.12,243.89,244.04,2122.0,242.5338,242.5338,242.3053,242.4543,2122.0
2024-09-06 14:35:00,244.03,244.03,243.85,243.89,1700.0,242.4444,242.4444,242.2656,242.3053,1700.0
2024-09-06 14:40:00,243.97,244.21,243.96,244.21,2343.0,242.3848,242.6232,242.3749,242.6232,2343.0
2024-09-06 14:45:00,244.13,244.2,243.77,244.18,2558.0,242.5438,242.6133,242.1861,242.5934,2558.0
2024-09-06 14:50:00,244.23,244.5,244.13,244.32,2581.0,242.6431,242.9113,242.5438,242.7325,2581.0
2024-09-06 14:55:00,244.42,244.68,244.37,244.37,1733.0,242.8319,243.0902,242.7822,242.7822,1733.0
2024-09-06 15:00:00,244.53,244.68,244.5,244.5,400.0,242.9412,243.0902,242.9113,242.9113,400.0
2024-09-06 15:05:00,244.51,244.75,244.37,244.69,4168.0,242.9213,243.1597,242.7822,243.1001,4168.0
2024-09-06 15:10:00,244.71,244.84,244.63,244.65,2152.0,243.12,243.2491,243.0405,243.0604,2152.0
2024-09-06 15:15:00,244.79,244.88,244.58,244.84,1446.0,243.1995,243.2889,242.9908,243.2491,1446.0
2024-09-06 15:20:00,244.86,245.12,244.86,245.1,2200.0,243.269,243.5273,243.269,243.5074,2200.0
2024-09-06 15:25:00,245.12,245.3,245.06,245.17,5551.0,243.5273,243.7061,243.4677,243.577,5551.0
2024-09-06 15:30:00,245.18,245.18,244.53,244.53,3108.0,243.5869,243.5869,242.9412,242.9412,3108.0
2024-09-06 15:35:00,244.54,244.56,244.26,244.31,643.0,242.9511,242.971,242.6729,242.7226,643.0
2024-09-06 15:40:00,244.27,244.59,244.15,244.55,4123.0,242.6828,243.0008,242.5636,242.961,4123.0
2024-09-06 15:45:00,244.55,244.93,244.44,244.93,3272.0,242.961,243.3386,242.8517,243.3386,3272.0
2024-09-06 15:50:00,245.02,245.02,244.18,244.25,6743.0,243.428,243.428,242.5934,242.663,6743.0
2024-09-06 15:55:00,244.18,244.89,244.13,244.88,32974.0,242.5934,243.2988,242.5438,243.2889,32974.0
2024-09-09 09:30:00,246.42,247.94,245.0,247.4,17076.0,244.8189,246.329,243.4081,245.7925,17076.0
2024-09-09 09:35:00,248.0,249.01,247.66,248.57,7865.0,246.3886,247.392,246.0508,246.9549,7865.0
2024-09-09 09:40:00,248.6,248.61,248.59,248.61,408.0,246.9847,246.9946,246.9748,246.9946,408.0
2024-09-09 09:45:00,248.51,249.3,248.48,248.48,2163.0,246.8953,247.6802,246.8655,246.8655,2163.0
2024-09-09 09:50:00,248.45,249.01,248.18,248.18,1844.0,246.8357,247.392,246.5674,246.5674,1844.0
2024-09-09 09:55:00,248.69,248.76,248.36,248.43,1500.0,247.0741,247.1437,246.7463,246.8158,1500.0
2024-09-09 10:00:00,248.53,248.53,246.94,247.37,2439.0,246.9152,246.9152,245.3355,245.7627,2439.0
2024-09-09 10:05:00,247.36,247.69,246.35,246.35,2143.0,245.7528,246.0806,244.7493,244.7493,2143.0
2024-09-09 10:10:00,246.53,246.53,246.24,246.24,774.0,244.9282,244.9282,244.64,244.64,774.0
2024-09-09 10:15:00,246.24,246.53,246.17,246.31,2930.0,244.64,244.9282,244.5705,244.7096,2930.0
2024-09-09 10:20:00,246.1,246.31,245.89,245.91,3417.0,244.501,244.7096,244.2923,244.3122,3417.0
2024-09-09 10:25:00,246.24,246.29,245.58,245.58,768.0,244.64,244.6897,243.9843,243.9843,768.0
2024-09-09 10:30:00,245.68,245.96,245.67,245.73,1068.0,244.0837,244.3619,244.0737,244.1334,1068.0
2024-09-09 10:35:00,246.0,246.0,245.74,245.75,900.0,244.4016,244.4016,244.1433,244.1532,900.0
2024-09-09 10:40:00,245.97,245.97,245.56,245.83,2140.0,244.3718,244.3718,243.9645,244.2327,2140.0
2024-09-09 10:45:00,245.75,246.57,245.74,246.39,2180.0,244.1532,244.9679,244.1433,244.7891,2180.0
2024-09-09 10:50:00,246.19,246.68,246.18,246.68,1850.0,244.5904,245.0772,244.5804,245.0772,1850.0
2024-09-09 10:55:00,246.52,247.05,246.52,247.04,1428.0,244.9182,245.4448,244.9182,245.4348,1428.0
2024-09-09 11:00:00,246.72,246.72,246.48,246.48,1565.0,245.1169,245.1169,244.8785,244.8785,1565.0
2024-09-09 11:05:00,246.48,246.5,246.3,246.3,723.0,244.8785,244.8984,244.6997,244.6997,723.0
2024-09-09 11:10:00,246.15,246.15,245.58,245.6,1729.0,244.5506,244.5506,243.9843,244.0042,1729.0
2024-09-09 11:15:00,245.55,245.71,245.21,245.25,3595.0,243.9545,244.1135,243.6167,243.6565,3595.0
2024-09-09 11:20:00,245.45,246.04,245.33,245.97,2993.0,243.8552,244.4413,243.736,244.3718,2993.0
2024-09-09 11:25:00,246.09,246.81,246.09,246.81,3343.0,244.491,245.2063,244.491,245.2063,3343.0
2024-09-09 11:30:00,246.81,247.5,246.81,247.5,2472.0,245.2063,245.8919,245.2063,245.8919,2472.0
2024-09-09 11:35:00,247.5,247.61,247.42,247.59,2104.0,245.8919,246.0011,245.8124,245.9813,2104.0
2024-09-09 11:40:00,247.42,247.84,247.42,247.73,1971.0,245.8124,246.2296,245.8124,246.1204,1971.0
2024-09-09 11:45:00,247.79,247.91,247.73,247.78,1760.0,246.18,246.2992,246.1204,246.17,1760.0
2024-09-09 11:50:00,247.8,247.99,247.63,247.99,2565.0,246.1899,246.3787,246.021,246.3787,2565.0
2024-09-09 11:55:00,247.87,248.06,247.73,248.06,2269.0,246.2595,246.4482,246.1204,246.4482,2269.0
2024-09-09 12:00:00,248.05,248.23,247.92,248.17,2400.0,246.4383,246.6171,246.3091,246.5575,2400.0
2024-09-09 12:05:00,248.17,248.36,248.13,248.36,2334.0,246.5575,246.7463,246.5178,246.7463,2334.0
2024-09-09 12:10:00,248.26,248.69,248.25,248.69,2031.0,246.6469,247.0741,246.637,247.0741,2031.0
2024-09-09 12:15:00,248.63,248.71,248.57,248.69,803.0,247.0145,247.094,246.9549,247.0741,803.0
2024-09-09 12:20:00,248.65,249.11,248.64,248.9,3727.0,247.0344,247.4914,247.0244,247.2828,3727.0
2024-09-09 12:25:00,248.92,249.04,248.61,248.61,23698.0,247.3026,247.4218,246.9946,246.9946,23698.0
2024-09-09 12:30:00,248.73,248.96,248.62,248.69,2137.0,247.1139,247.3424,247.0046,247.0741,2137.0
2024-09-09 12:35:00,248.65,248.81,248.46,248.59,2554.0,247.0344,247.1933,246.8456,246.9748,2554.0
2024-09-09 12:40:00,248.74,248.74,248.41,248.41,2107.0,247.1238,247.1238,246.7959,246.7959,2107.0
2024-09-09 12:45:00,248.57,248.57,248.25,248.5,2674.0,246.9549,246.9549,246.637,246.8854,2674.0
2024-09-09 12:50:00,248.38,248.38,247.93,247.93,2100.0,246.7661,246.7661,246.3191,246.3191,2100.0
2024-09-09 12:55:00,248.14,248.14,247.89,248.04,800.0,246.5277,246.5277,246.2793,246.4283,800.0
2024-09-09 13:00:00,248.13,248.21,247.84,248.08,12944.0,246.5178,246.5972,246.2296,246.4681,12944.0
2024-09-09 13:05:00,248.15,248.21,247.99,247.99,2105.0,246.5376,246.5972,246.3787,246.3787,2105.0
2024-09-09 13:10:00,247.99,248.04,247.73,247.79,1702.0,246.3787,246.4283,246.1204,246.18,1702.0
2024-09-09 13:15:00,247.65,249.92,246.21,248.99,91831.0,246.0409,248.2961,244.6102,247.3722,91831.0
2024-09-09 13:20:00,248.88,251.75,248.87,251.46,45234.0,247.2629,250.1142,247.253,249.8261,45234.0
2024-09-09 13:25:00,251.5,255.18,251.26,253.68,75806.0,249.8659,253.522,249.6274,252.0317,75806.0
2024-09-09 13:30:00,253.88,254.31,252.35,252.92,34903.0,252.2304,252.6576,250.7103,251.2766,34903.0
2024-09-09 13:35:00,253.32,253.59,252.0,252.0,10733.0,251.674,251.9423,250.3626,250.3626,10733.0
2024-09-09 13:40:00,252.21,252.23,251.13,252.07,14709.0,250.5713,250.5911,249.4983,250.4322,14709.0
2024-09-09 13:45:00,251.83,252.06,250.62,250.63,8188.0,250.1937,250.4222,248.9916,249.0015,8188.0
2024-09-09 13:50:00,250.61,250.83,250.07,250.39,6640.0,248.9816,249.2002,248.4452,248.7631,6640.0
2024-09-09 13:55:00,250.36,250.36,249.79,250.08,10765.0,248.7333,248.7333,248.167,248.4551,10765.0
2024-09-09 14:00:00,249.8,250.3,249.76,250.12,15005.0,248.1769,248.6737,248.1372,248.4948,15005.0
2024-09-09 14:05:00,250.02,250.38,249.9,250.17,10029.0,248.3955,248.7531,248.2763,248.5445,10029.0
2024-09-09 14:10:00,250.17,250.72,250.11,250.64,9051.0,248.5445,249.0909,248.4849,249.0115,9051.0
2024-09-09 14:15:00,250.66,251.19,250.47,251.19,8745.0,249.0313,249.5579,248.8426,249.5579,8745.0
2024-09-09 14:20:00,250.97,251.56,250.84,251.25,11036.0,249.3393,249.9255,249.2102,249.6175,11036.0
2024-09-09 14:25:00,251.05,251.83,250.9,251.75,5054.0,249.4188,250.1937,249.2698,250.1142,5054.0
2024-09-09 14:30:00,251.48,251.48,250.61,250.87,10767.0,249.846,249.846,248.9816,249.24,10767.0
2024-09-09 14:35:00,250.78,250.84,250.13,250.13,2609.0,249.1505,249.2102,248.5048,248.5048,2609.0
2024-09-09 14:40:00,250.22,250.44,250.04,250.33,4496.0,248.5942,248.8128,248.4154,248.7035,4496.0
2024-09-09 14:45:00,250.42,250.45,249.88,250.1,6283.0,248.7929,248.8227,248.2564,248.475,6283.0
2024-09-09 14:50:00,250.01,250.44,249.86,249.97,13680.0,248.3855,248.8128,248.2365,248.3458,13680.0
2024-09-09 14:55:00,249.66,249.69,247.96,248.11,12183.0,248.0378,248.0676,246.3489,246.4979,12183.0
2024-09-09 15:00:00,247.99,248.11,247.82,247.82,5555.0,246.3787,246.4979,246.2098,246.2098,5555.0
2024-09-09 15:05:00,247.78,248.54,247.63,248.54,6022.0,246.17,246.9251,246.021,246.9251,6022.0
2024-09-09 15:10:00,248.38,248.62,248.14,248.16,3124.0,246.7661,247.0046,246.5277,246.5476,3124.0
2024-09-09 15:15:00,248.14,248.2,247.65,247.93,5384.0,246.5277,246.5873,246.0409,246.3191,5384.0
2024-09-09 15:20:00,247.94,247.94,247.26,247.53,6466.0,246.329,246.329,245.6534,245.9217,6466.0
2024-09-09 15:25:00,247.48,248.08,247.36,248.08,2699.0,245.872,246.4681,245.7528,246.4681,2699.0
2024-09-09 15:30:00,247.99,248.36,247.7,248.08,7058.0,246.3787,246.7463,246.0906,246.4681,7058.0
2024-09-09 15:35:00,248.27,248.76,247.99,248.05,4903.0,246.6569,247.1437,246.3787,246.4383,4903.0
2024-09-09 15:40:00,248.13,248.69,248.13,248.34,5677.0,246.5178,247.0741,246.5178,246.7264,5677.0
2024-09-09 15:45:00,248.38,248.58,248.15,248.38,6541.0,246.7661,246.9648,246.5376,246.7661,6541.0
2024-09-09 15:50:00,248.48,249.04,248.38,249.0,15301.0,246.8655,247.4218,246.7661,247.3821,15301.0
2024-09-09 15:55:00,249.04,249.9,248.97,249.56,68952.0,247.4218,248.2763,247.3523,247.9385,68952.0
2024-09-10 09:30:00,247.64,249.25,246.94,249.19,16337.0,246.0309,247.6305,245.3355,247.5709,16337.0
2024-09-10 09:35:00,248.04,248.58,247.41,247.41,520.0,246.4283,246.9648,245.8024,245.8024,520.0
2024-09-10 09:40:00,248.17,248.17,248.17,248.17,200.0,246.5575,246.5575,246.5575,246.5575,200.0
2024-09-10 09:45:00,247.74,249.66,247.74,249.66,2760.0,246.1303,248.0378,246.1303,248.0378,2760.0
2024-09-10 09:50:00,249.38,249.6,249.04,249.04,2874.0,247.7596,247.9782,247.4218,247.4218,2874.0
2024-09-10 09:55:00,249.04,249.04,248.07,248.43,2574.0,247.4218,247.4218,246.4582,246.8158,2574.0
2024-09-10 10:00:00,248.12,248.51,247.95,248.44,2505.0,246.5078,246.8953,246.3389,246.8257,2505.0
2024-09-10 10:05:00,248.49,248.96,248.1,248.84,2045.0,246.8754,247.3424,246.488,247.2231,2045.0
2024-09-10 10:10:00,248.81,248.81,248.79,248.79,200.0,247.1933,247.1933,247.1735,247.1735,200.0
2024-09-10 10:15:00,248.67,249.21,248.67,249.12,1092.0,247.0543,247.5907,247.0543,247.5013,1092.0
2024-09-10 10:20:00,248.98,249.0,248.89,249.0,502.0,247.3622,247.3821,247.2728,247.3821,502.0
2024-09-10 10:25:00,249.02,249.56,249.01,249.56,3411.0,247.402,247.9385,247.392,247.9385,3411.0
2024-09-10 10:30:00,249.23,249.23,248.89,249.04,1684.0,247.6106,247.6106,247.2728,247.4218,1684.0
2024-09-10 10:35:00,249.19,249.59,249.19,249.46,2442.0,247.5709,247.9683,247.5709,247.8391,2442.0
2024-09-10 10:40:00,249.46,249.62,249.12,249.41,39000.0,247.8391,247.9981,247.5013,247.7894,39000.0
2024-09-10 10:45:00,248.91,248.91,248.77,248.88,1305.0,247.2927,247.2927,247.1536,247.2629,1305.0
2024-09-10 10:50:00,248.32,248.78,248.32,248.78,1165.0,246.7065,247.1635,246.7065,247.1635,1165.0
2024-09-10 10:55:00,248.7,249.15,248.67,249.15,8242.0,247.0841,247.5311,247.0543,247.5311,8242.0
2024-09-10 11:00:00,249.2,249.21,248.89,249.04,1990.0,247.5808,247.5907,247.2728,247.4218,1990.0
2024-09-10 11:05:00,249.05,249.31,249.0,249.31,980.0,247.4318,247.6901,247.3821,247.6901,980.0
2024-09-10 11:10:00,249.46,249.66,249.42,249.43,4570.0,247.8391,248.0378,247.7994,247.8093,4570.0
2024-09-10 11:15:00,249.52,249.62,249.36,249.44,2247.0,247.8987,247.9981,247.7398,247.8193,2247.0
2024-09-10 11:20:00,249.44,249.64,249.42,249.51,1549.0,247.8193,248.018,247.7994,247.8888,1549.0
2024-09-10 11:25:00,249.51,249.83,249.51,249.72,6808.0,247.8888,248.2067,247.8888,248.0974,6808.0
2024-09-10 11:30:00,249.72,249.74,249.51,249.51,1611.0,248.0974,248.1173,247.8888,247.8888,1611.0
2024-09-10 11:35:00,249.63,249.63,249.36,249.36,2429.0,248.008,248.008,247.7398,247.7398,2429.0
2024-09-10 11:40:00,249.36,249.36,249.36,249.36,0.0,247.7398,247.7398,247.7398,247.7398,0.0
2024-09-10 11:45:00,249.43,249.52,249.12,249.19,2845.0,247.8093,247.8987,247.5013,247.5709,2845.0
2024-09-10 11:50:00,248.83,249.02,248.82,249.02,300.0,247.2132,247.402,247.2033,247.402,300.0
2024-09-10 11:55:00,249.02,249.22,248.78,248.78,1459.0,247.402,247.6007,247.1635,247.1635,1459.0
2024-09-10 12:00:00,248.71,248.71,248.46,248.59,1701.0,247.094,247.094,246.8456,246.9748,1701.0
2024-09-10 12:05:00,248.62,248.63,248.62,248.63,200.0,247.0046,247.0145,247.0046,247.0145,200.0
2024-09-10 12:10:00,248.62,248.62,248.46,248.46,3681.0,247.0046,247.0046,246.8456,246.8456,3681.0
2024-09-10 12:15:00,248.61,249.0,248.52,248.93,1779.0,246.9946,247.3821,246.9052,247.3126,1779.0
2024-09-10 12:20:00,249.0,249.64,248.89,249.43,8262.0,247.3821,248.018,247.2728,247.8093,8262.0
2024-09-10 12:25:00,249.5,249.5,249.33,249.4,1225.0,247.8789,247.8789,247.71,247.7795,1225.0
2024-09-10 12:30:00,249.39,249.4,249.24,249.35,1211.0,247.7696,247.7795,247.6205,247.7298,1211.0
2024-09-10 12:35:00,249.35,249.55,249.35,249.43,1200.0,247.7298,247.9285,247.7298,247.8093,1200.0
2024-09-10 12:40:00,249.43,249.43,249.11,249.25,1308.0,247.8093,247.8093,247.4914,247.6305,1308.0
2024-09-10 12:45:00,249.4,249.58,249.32,249.58,2019.0,247.7795,247.9583,247.7,247.9583,2019.0
2024-09-10 12:50:00,249.55,249.7,249.55,249.62,6504.0,247.9285,248.0776,247.9285,247.9981,6504.0
2024-09-10 12:55:00,249.52,249.55,249.42,249.42,1508.0,247.8987,247.9285,247.7994,247.7994,1508.0
2024-09-10 13:00:00,249.56,249.74,249.36,249.65,4066.0,247.9385,248.1173,247.7398,248.0279,4066.0
2024-09-10 13:05:00,249.68,250.0,249.66,249.97,3176.0,248.0577,248.3756,248.0378,248.3458,3176.0
2024-09-10 13:10:00,249.97,250.54,249.96,250.54,2625.0,248.3458,248.9121,248.3359,248.9121,2625.0
2024-09-10 13:15:00,250.53,250.92,250.5,250.91,1613.0,248.9022,249.2896,248.8724,249.2797,1613.0
2024-09-10 13:20:00,250.91,251.58,250.72,251.58,3476.0,249.2797,249.9453,249.0909,249.9453,3476.0
2024-09-10 13:25:00,251.53,251.74,251.32,251.51,2024.0,249.8957,250.1043,249.687,249.8758,2024.0
2024-09-10 13:30:00,251.45,251.45,250.99,251.08,2893.0,249.8162,249.8162,249.3592,249.4486,2893.0
2024-09-10 13:35:00,251.15,251.24,251.07,251.24,1336.0,249.5181,249.6076,249.4387,249.6076,1336.0
2024-09-10 13:40:00,251.12,251.65,251.11,251.44,2147.0,249.4883,250.0149,249.4784,249.8063,2147.0
2024-09-10 13:45:00,251.47,251.89,251.32,251.66,4604.0,249.8361,250.2533,249.687,250.0248,4604.0
2024-09-10 13:50:00,251.86,252.11,251.86,252.09,2041.0,250.2235,250.4719,250.2235,250.452,2041.0
2024-09-10 13:55:00,252.25,252.29,251.97,252.1,1614.0,250.611,250.6507,250.3328,250.462,1614.0
2024-09-10 14:00:00,252.25,252.25,251.81,251.89,3595.0,250.611,250.611,250.1739,250.2533,3595.0
2024-09-10 14:05:00,251.78,251.78,251.55,251.63,708.0,250.144,250.144,249.9155,249.995,708.0
2024-09-10 14:10:00,251.67,251.67,251.17,251.28,5766.0,250.0348,250.0348,249.538,249.6473,5766.0
2024-09-10 14:15:00,251.4,251.67,251.14,251.62,39744.0,249.7665,250.0348,249.5082,249.9851,39744.0
2024-09-10 14:20:00,251.56,251.7,251.38,251.7,4527.0,249.9255,250.0646,249.7466,250.0646,4527.0
2024-09-10 14:25:00,251.59,251.85,251.58,251.85,3312.0,249.9553,250.2136,249.9453,250.2136,3312.0
2024-09-10 14:30:00,251.85,251.9,251.78,251.78,1378.0,250.2136,250.2633,250.144,250.144,1378.0
2024-09-10 14:35:00,251.89,251.95,251.79,251.95,2354.0,250.2533,250.3129,250.154,250.3129,2354.0
2024-09-10 14:40:00,251.86,251.88,251.65,251.88,4860.0,250.2235,250.2434,250.0149,250.2434,4860.0
2024-09-10 14:45:00,251.93,251.93,251.83,251.86,900.0,250.2931,250.2931,250.1937,250.2235,900.0
2024-09-10 14:50:00,251.89,252.04,251.89,251.98,6876.0,250.2533,250.4024,250.2533,250.3427,6876.0
2024-09-10 14:55:00,252.04,252.38,252.01,252.28,2856.0,250.4024,250.7401,250.3726,250.6408,2856.0
2024-09-10 15:00:00,252.34,252.35,252.17,252.17,726.0,250.7004,250.7103,250.5315,250.5315,726.0
2024-09-10 15:05:00,252.31,252.51,252.27,252.37,2641.0,250.6706,250.8693,250.6309,250.7302,2641.0
2024-09-10 15:10:00,252.4,252.75,252.36,252.65,6111.0,250.76,251.1077,250.7203,251.0084,6111.0
2024-09-10 15:15:00,252.76,253.23,252.65,253.09,8682.0,251.1177,251.5846,251.0084,251.4455,8682.0
2024-09-10 15:20:00,253.11,253.11,252.67,252.76,8165.0,251.4654,251.4654,251.0283,251.1177,8165.0
2024-09-10 15:25:00,252.67,253.1,252.65,253.09,5804.0,251.0283,251.4555,251.0084,251.4455,5804.0
2024-09-10 15:30:00,253.01,253.01,252.75,252.8,6767.0,251.3661,251.3661,251.1077,251.1574,6767.0
2024-09-10 15:35:00,252.77,252.82,252.21,252.28,14066.0,251.1276,251.1773,250.5713,250.6408,14066.0
2024-09-10 15:40:00,252.29,252.64,252.25,252.57,7792.0,250.6507,250.9985,250.611,250.9289,7792.0
2024-09-10 15:45:00,252.57,252.88,252.31,252.39,8108.0,250.9289,251.2369,250.6706,250.7501,8108.0
2024-09-10 15:50:00,252.35,253.08,252.35,253.08,13569.0,250.7103,251.4356,250.7103,251.4356,13569.0
2024-09-10 15:55:00,253.12,253.12,252.58,252.69,59376.0,251.4753,251.4753,250.9388,251.0481,59376.0
2024-09-11 09:30:00,251.3,251.69,249.99,250.04,7152.0,249.6672,250.0546,248.3657,248.4154,7152.0
2024-09-11 09:35:00,249.56,249.86,248.84,248.84,600.0,247.9385,248.2365,247.2231,247.2231,600.0
2024-09-11 09:40:00,249.04,249.07,248.59,248.64,2758.0,247.4218,247.4517,246.9748,247.0244,2758.0
2024-09-11 09:45:00,248.56,249.08,248.02,248.64,9752.0,246.945,247.4616,246.4085,247.0244,9752.0
2024-09-11 09:50:00,248.76,249.01,248.56,248.89,3691.0,247.1437,247.392,246.945,247.2728,3691.0
2024-09-11 09:55:00,248.99,249.27,248.16,248.36,7548.0,247.3722,247.6504,246.5476,246.7463,7548.0
2024-09-11 10:00:00,248.05,248.05,246.5,246.5,5117.0,246.4383,246.4383,244.8984,244.8984,5117.0
2024-09-11 10:05:00,246.44,247.5,246.33,247.33,5038.0,244.8387,245.8919,244.7295,245.723,5038.0
2024-09-11 10:10:00,247.17,247.29,246.14,246.14,1685.0,245.564,245.6832,244.5407,244.5407,1685.0
2024-09-11 10:15:00,245.93,246.02,245.52,245.52,6574.0,244.3321,244.4215,243.9247,243.9247,6574.0
2024-09-11 10:20:00,245.3,246.08,245.23,246.08,5608.0,243.7061,244.4811,243.6366,244.4811,5608.0
2024-09-11 10:25:00,246.11,246.11,245.72,245.88,1379.0,244.5109,244.5109,244.1234,244.2824,1379.0
2024-09-11 10:30:00,245.77,246.4,245.73,246.25,7917.0,244.1731,244.799,244.1334,244.65,7917.0
2024-09-11 10:35:00,246.28,246.4,246.2,246.29,2000.0,244.6798,244.799,244.6003,244.6897,2000.0
2024-09-11 10:40:00,246.43,246.49,246.24,246.33,4200.0,244.8288,244.8884,244.64,244.7295,4200.0
2024-09-11 10:45:00,246.34,247.18,246.34,246.91,5695.0,244.7394,245.5739,244.7394,245.3057,5695.0
2024-09-11 10:50:00,246.91,247.54,246.91,247.51,19325.0,245.3057,245.9316,245.3057,245.9018,19325.0
2024-09-11 10:55:00,247.55,248.54,247.44,248.54,2340.0,245.9415,246.9251,245.8322,246.9251,2340.0
2024-09-11 11:00:00,248.12,248.78,248.04,248.78,2200.0,246.5078,247.1635,246.4283,247.1635,2200.0
2024-09-11 11:05:00,248.74,249.18,248.74,249.18,645.0,247.1238,247.5609,247.1238,247.5609,645.0
2024-09-11 11:10:00,249.05,250.25,248.93,250.25,1601.0,247.4318,248.624,247.3126,248.624,1601.0
2024-09-11 11:15:00,250.13,250.49,249.93,250.13,1837.0,248.5048,248.8624,248.3061,248.5048,1837.0
2024-09-11 11:20:00,250.04,250.15,249.77,249.93,3042.0,248.4154,248.5246,248.1471,248.3061,3042.0
2024-09-11 11:25:00,250.08,250.09,249.72,249.72,1484.0,248.4551,248.465,248.0974,248.0974,1484.0
2024-09-11 11:30:00,249.77,249.97,249.72,249.76,1600.0,248.1471,248.3458,248.0974,248.1372,1600.0
2024-09-11 11:35:00,249.88,250.16,249.87,250.02,700.0,248.2564,248.5346,248.2465,248.3955,700.0
2024-09-11 11:40:00,250.09,250.22,249.93,249.93,399.0,248.465,248.5942,248.3061,248.3061,399.0
2024-09-11 11:45:00,249.84,249.9,249.57,249.75,1000.0,248.2167,248.2763,247.9484,248.1272,1000.0
2024-09-11 11:50:00,249.59,249.68,249.13,249.13,2433.0,247.9683,248.0577,247.5113,247.5113,2433.0
2024-09-11 11:55:00,248.78,248.89,248.3,248.89,2093.0,247.1635,247.2728,246.6867,247.2728,2093.0
2024-09-11 12:00:00,248.9,249.83,248.9,249.83,700.0,247.2828,248.2067,247.2828,248.2067,700.0
2024-09-11 12:05:00,250.1,250.39,249.75,250.29,4249.0,248.475,248.7631,248.1272,248.6637,4249.0
2024-09-11 12:10:00,250.35,250.65,250.0,250.51,3160.0,248.7233,249.0214,248.3756,248.8823,3160.0
2024-09-11 12:15:00,250.54,250.62,250.28,250.62,2394.0,248.9121,248.9916,248.6538,248.9916,2394.0
2024-09-11 12:20:00,250.73,250.86,250.15,250.24,1400.0,249.1009,249.23,248.5246,248.6141,1400.0
2024-09-11 12:25:00,250.36,250.37,250.36,250.36,700.0,248.7333,248.7432,248.7333,248.7333,700.0
2024-09-11 12:30:00,250.45,250.45,249.8,249.8,1901.0,248.8227,248.8227,248.1769,248.1769,1901.0
2024-09-11 12:35:00,249.99,250.17,249.7,249.93,2404.0,248.3657,248.5445,248.0776,248.3061,2404.0
2024-09-11 12:40:00,249.89,249.95,249.58,249.58,2106.0,248.2663,248.3259,247.9583,247.9583,2106.0
2024-09-11 12:45:00,249.91,250.0,249.91,250.0,200.0,248.2862,248.3756,248.2862,248.3756,200.0
2024-09-11 12:50:00,250.1,250.24,250.1,250.1,500.0,248.475,248.6141,248.475,248.475,500.0
2024-09-11 12:55:00,250.19,250.19,249.82,250.15,950.0,248.5644,248.5644,248.1968,248.5246,950.0
2024-09-11 13:00:00,250.27,250.43,250.26,250.43,600.0,248.6439,248.8028,248.6339,248.8028,600.0
2024-09-11 13:05:00,250.22,250.56,250.16,250.56,707.0,248.5942,248.932,248.5346,248.932,707.0
2024-09-11 13:10:00,250.53,250.9,250.5,250.65,1599.0,248.9022,249.2698,248.8724,249.0214,1599.0
2024-09-11 13:15:00,250.66,250.74,250.55,250.55,658.0,249.0313,249.1108,248.922,248.922,658.0
2024-09-11 13:20:00,250.55,251.02,250.55,250.79,2688.0,248.922,249.389,248.922,249.1605,2688.0
2024-09-11 13:25:00,251.02,251.03,250.72,250.76,1200.0,249.389,249.3989,249.0909,249.1307,1200.0
2024-09-11 13:30:00,250.88,250.91,250.76,250.76,719.0,249.2499,249.2797,249.1307,249.1307,719.0
2024-09-11 13:35:00,250.97,251.11,250.96,251.11,400.0,249.3393,249.4784,249.3294,249.4784,400.0
2024-09-11 13:40:00,251.26,251.31,251.19,251.3,700.0,249.6274,249.6771,249.5579,249.6672,700.0
2024-09-11 13:45:00,251.39,251.4,251.23,251.23,450.0,249.7566,249.7665,249.5976,249.5976,450.0
2024-09-11 13:50:00,251.57,251.62,251.23,251.42,1465.0,249.9354,249.9851,249.5976,249.7864,1465.0
2024-09-11 13:55:00,251.25,251.33,251.0,251.33,1267.0,249.6175,249.697,249.3691,249.697,1267.0
2024-09-11 14:00:00,251.23,251.48,251.19,251.44,1225.0,249.5976,249.846,249.5579,249.8063,1225.0
2024-09-11 14:05:00,251.61,251.61,251.46,251.53,400.0,249.9752,249.9752,249.8261,249.8957,400.0
2024-09-11 14:10:00,251.55,251.55,251.54,251.55,100.0,249.9155,249.9155,249.9056,249.9155,100.0
2024-09-11 14:15:00,251.53,251.72,251.25,251.25,1400.0,249.8957,250.0844,249.6175,249.6175,1400.0
2024-09-11 14:20:00,251.38,251.38,251.37,251.38,100.0,249.7466,249.7466,249.7367,249.7466,100.0
2024-09-11 14:25:00,251.44,251.77,251.43,251.77,1926.0,249.8063,250.1341,249.7963,250.1341,1926.0
2024-09-11 14:30:00,251.63,251.87,251.62,251.87,518.0,249.995,250.2335,249.9851,250.2335,518.0
2024-09-11 14:35:00,251.81,251.81,251.81,251.81,100.0,250.1739,250.1739,250.1739,250.1739,100.0
2024-09-11 14:40:00,251.89,252.05,251.85,251.9,1319.0,250.2533,250.4123,250.2136,250.2633,1319.0
2024-09-11 14:45:00,251.98,251.98,251.72,251.84,804.0,250.3427,250.3427,250.0844,250.2037,804.0
2024-09-11 14:50:00,252.01,252.01,251.54,251.54,2369.0,250.3726,250.3726,249.9056,249.9056,2369.0
2024-09-11 14:55:00,251.56,252.04,251.56,252.01,992.0,249.9255,250.4024,249.9255,250.3726,992.0
2024-09-11 15:00:00,251.88,251.98,251.77,251.77,1919.0,250.2434,250.3427,250.1341,250.1341,1919.0
2024-09-11 15:05:00,252.12,252.12,251.99,252.01,800.0,250.4818,250.4818,250.3527,250.3726,800.0
2024-09-11 15:10:00,251.99,251.99,251.91,251.94,500.0,250.3527,250.3527,250.2732,250.303,500.0
2024-09-11 15:15:00,252.09,252.09,251.94,251.94,802.0,250.452,250.452,250.303,250.303,802.0
2024-09-11 15:20:00,251.84,252.13,251.77,252.04,1501.0,250.2037,250.4918,250.1341,250.4024,1501.0
2024-09-11 15:25:00,252.13,252.16,251.98,251.98,1158.0,250.4918,250.5216,250.3427,250.3427,1158.0
2024-09-11 15:30:00,252.18,252.18,251.75,252.12,2334.0,250.5414,250.5414,250.1142,250.4818,2334.0
2024-09-11 15:35:00,252.17,252.35,251.83,251.83,1510.0,250.5315,250.7103,250.1937,250.1937,1510.0
2024-09-11 15:40:00,251.86,251.99,251.55,251.81,5378.0,250.2235,250.3527,249.9155,250.1739,5378.0
2024-09-11 15:45:00,251.81,251.99,251.62,251.68,4096.0,250.1739,250.3527,249.9851,250.0447,4096.0
2024-09-11 15:50:00,251.57,252.45,251.55,252.43,7514.0,249.9354,250.8097,249.9155,250.7898,7514.0
2024-09-11 15:55:00,252.39,253.06,252.28,252.87,57897.0,250.7501,251.4157,250.6408,251.227,57897.0
2024-09-12 09:30:00,252.49,252.56,250.44,251.61,19304.0,250.8494,250.919,248.8128,249.9752,19304.0
2024-09-12 09:35:00,252.08,252.42,251.53,252.02,1000.0,250.4421,250.7799,249.8957,250.3825,1000.0
2024-09-12 09:40:00,252.02,252.02,251.17,251.17,3758.0,250.3825,250.3825,249.538,249.538,3758.0
2024-09-12 09:45:00,250.66,252.02,250.66,252.02,1608.0,249.0313,250.3825,249.0313,250.3825,1608.0
2024-09-12 09:50:00,252.02,252.02,251.67,251.94,2623.0,250.3825,250.3825,250.0348,250.303,2623.0
2024-09-12 09:55:00,251.98,252.22,251.13,251.13,1309.0,250.3427,250.5812,249.4983,249.4983,1309.0
2024-09-12 10:00:00,250.81,250.81,250.22,250.58,1601.0,249.1803,249.1803,248.5942,248.9518,1601.0
2024-09-12 10:05:00,250.92,251.56,250.92,251.37,2188.0,249.2896,249.9255,249.2896,249.7367,2188.0
2024-09-12 10:10:00,251.36,252.07,251.36,252.07,1100.0,249.7268,250.4322,249.7268,250.4322,1100.0
2024-09-12 10:15:00,252.07,252.12,250.77,251.37,25004.0,250.4322,250.4818,249.1406,249.7367,25004.0
2024-09-12 10:20:00,251.34,251.47,251.03,251.37,3557.0,249.7069,249.8361,249.3989,249.7367,3557.0
2024-09-12 10:25:00,251.38,251.59,251.24,251.59,1500.0,249.7466,249.9553,249.6076,249.9553,1500.0
2024-09-12 10:30:00,251.54,251.57,250.57,250.94,7760.0,249.9056,249.9354,248.9419,249.3095,7760.0
2024-09-12 10:35:00,250.7,250.75,250.11,250.39,3804.0,249.0711,249.1207,248.4849,248.7631,3804.0
2024-09-12 10:40:00,250.49,250.79,250.2,250.73,1602.0,248.8624,249.1605,248.5743,249.1009,1602.0
2024-09-12 10:45:00,250.54,250.8,250.54,250.64,1900.0,248.9121,249.1704,248.9121,249.0115,1900.0
2024-09-12 10:50:00,250.62,250.62,249.42,249.54,4556.0,248.9916,248.9916,247.7994,247.9186,4556.0
2024-09-12 10:55:00,249.58,250.04,249.35,249.35,4930.0,247.9583,248.4154,247.7298,247.7298,4930.0
2024-09-12 11:00:00,249.17,249.75,249.06,249.75,2901.0,247.551,248.1272,247.4417,248.1272,2901.0
2024-09-12 11:05:00,249.74,249.78,249.52,249.78,1025.0,248.1173,248.157,247.8987,248.157,1025.0
2024-09-12 11:10:00,249.62,249.63,249.37,249.59,3724.0,247.9981,248.008,247.7497,247.9683,3724.0
2024-09-12 11:15:00,249.63,249.83,249.63,249.83,2357.0,248.008,248.2067,248.008,248.2067,2357.0
2024-09-12 11:20:00,249.81,250.36,249.8,249.93,2450.0,248.1868,248.7333,248.1769,248.3061,2450.0
2024-09-12 11:25:00,249.88,250.19,249.72,249.86,2801.0,248.2564,248.5644,248.0974,248.2365,2801.0
2024-09-12 11:30:00,250.01,250.01,249.85,249.85,200.0,248.3855,248.3855,248.2266,248.2266,200.0
2024-09-12 11:35:00,249.97,250.25,249.95,250.1,500.0,248.3458,248.624,248.3259,248.475,500.0
2024-09-12 11:40:00,250.12,250.12,249.92,249.95,572.0,248.4948,248.4948,248.2961,248.3259,572.0
2024-09-12 11:45:00,250.03,250.03,249.75,249.92,720.0,248.4054,248.4054,248.1272,248.2961,720.0
2024-09-12 11:50:00,249.9,249.94,249.75,249.75,1405.0,248.2763,248.316,248.1272,248.1272,1405.0
2024-09-12 11:55:00,249.9,249.95,249.8,249.92,1400.0,248.2763,248.3259,248.1769,248.2961,1400.0
2024-09-12 12:00:00,249.92,250.32,249.91,250.25,600.0,248.2961,248.6935,248.2862,248.624,600.0
2024-09-12 12:05:00,250.12,250.33,249.92,250.33,1846.0,248.4948,248.7035,248.2961,248.7035,1846.0
2024-09-12 12:10:00,250.17,250.17,249.97,250.11,742.0,248.5445,248.5445,248.3458,248.4849,742.0
2024-09-12 12:15:00,250.23,250.29,250.08,250.29,500.0,248.6041,248.6637,248.4551,248.6637,500.0
2024-09-12 12:20:00,250.37,250.43,250.08,250.12,2501.0,248.7432,248.8028,248.4551,248.4948,2501.0
2024-09-12 12:25:00,250.29,250.4,250.13,250.3,1063.0,248.6637,248.773,248.5048,248.6737,1063.0
2024-09-12 12:30:00,250.15,250.28,250.05,250.22,901.0,248.5246,248.6538,248.4253,248.5942,901.0
2024-09-12 12:35:00,250.15,250.31,249.99,249.99,1055.0,248.5246,248.6836,248.3657,248.3657,1055.0
2024-09-12 12:40:00,249.97,250.11,249.92,250.1,1105.0,248.3458,248.4849,248.2961,248.475,1105.0
2024-09-12 12:45:00,249.96,250.76,249.96,250.76,2275.0,248.3359,249.1307,248.3359,249.1307,2275.0
2024-09-12 12:50:00,251.01,251.23,251.0,251.23,652.0,249.379,249.5976,249.3691,249.5976,652.0
2024-09-12 12:55:00,251.3,251.48,251.2,251.48,850.0,249.6672,249.846,249.5678,249.846,850.0
2024-09-12 13:00:00,251.32,251.33,251.2,251.33,793.0,249.687,249.697,249.5678,249.697,793.0
2024-09-12 13:05:00,251.15,251.47,251.12,251.19,1100.0,249.5181,249.8361,249.4883,249.5579,1100.0
2024-09-12 13:10:00,251.19,251.2,250.96,251.04,1109.0,249.5579,249.5678,249.3294,249.4089,1109.0
2024-09-12 13:15:00,251.05,251.08,250.95,250.95,1306.0,249.4188,249.4486,249.3194,249.3194,1306.0
2024-09-12 13:20:00,250.87,251.12,250.74,251.12,1400.0,249.24,249.4883,249.1108,249.4883,1400.0
2024-09-12 13:25:00,251.16,251.16,251.03,251.03,400.0,249.5281,249.5281,249.3989,249.3989,400.0
2024-09-12 13:30:00,251.13,251.4,251.06,251.4,1108.0,249.4983,249.7665,249.4287,249.7665,1108.0
2024-09-12 13:35:00,251.59,251.59,251.49,251.49,261.0,249.9553,249.9553,249.8559,249.8559,261.0
2024-09-12 13:40:00,251.6,251.71,251.58,251.58,800.0,249.9652,250.0745,249.9453,249.9453,800.0
2024-09-12 13:45:00,251.56,251.73,251.5,251.73,917.0,249.9255,250.0944,249.8659,250.0944,917.0
2024-09-12 13:50:00,251.8,251.8,251.61,251.64,1329.0,250.1639,250.1639,249.9752,250.005,1329.0
2024-09-12 13:55:00,251.68,251.93,251.68,251.79,1801.0,250.0447,250.2931,250.0447,250.154,1801.0
2024-09-12 14:00:00,251.61,251.73,251.55,251.61,540.0,249.9752,250.0944,249.9155,249.9752,540.0
2024-09-12 14:05:00,251.58,251.75,251.49,251.54,2546.0,249.9453,250.1142,249.8559,249.9056,2546.0
2024-09-12 14:10:00,251.57,251.58,251.56,251.58,500.0,249.9354,249.9453,249.9255,249.9453,500.0
2024-09-12 14:15:00,251.47,251.61,251.37,251.46,1667.0,249.8361,249.9752,249.7367,249.8261,1667.0
2024-09-12 14:20:00,251.39,251.55,251.26,251.52,850.0,249.7566,249.9155,249.6274,249.8857,850.0
2024-09-12 14:25:00,251.61,251.86,251.53,251.76,1565.0,249.9752,250.2235,249.8957,250.1242,1565.0
2024-09-12 14:30:00,251.76,251.83,251.66,251.79,951.0,250.1242,250.1937,250.0248,250.154,951.0
2024-09-12 14:35:00,251.83,251.88,251.71,251.82,707.0,250.1937,250.2434,250.0745,250.1838,707.0
2024-09-12 14:40:00,251.88,251.96,251.79,251.91,1520.0,250.2434,250.3229,250.154,250.2732,1520.0
2024-09-12 14:45:00,251.89,251.97,251.68,251.68,764.0,250.2533,250.3328,250.0447,250.0447,764.0
2024-09-12 14:50:00,251.64,251.64,251.08,251.45,4000.0,250.005,250.005,249.4486,249.8162,4000.0
2024-09-12 14:55:00,251.41,251.61,251.36,251.61,700.0,249.7764,249.9752,249.7268,249.9752,700.0
2024-09-12 15:00:00,251.62,251.62,251.25,251.28,923.0,249.9851,249.9851,249.6175,249.6473,923.0
2024-09-12 15:05:00,251.34,251.53,251.33,251.5,1476.0,249.7069,249.8957,249.697,249.8659,1476.0
2024-09-12 15:10:00,251.53,251.72,251.53,251.66,1010.0,249.8957,250.0844,249.8957,250.0248,1010.0
2024-09-12 15:15:00,251.51,251.69,251.47,251.69,1306.0,249.8758,250.0546,249.8361,250.0546,1306.0
2024-09-12 15:20:00,251.62,252.01,251.53,251.87,5640.0,249.9851,250.3726,249.8957,250.2335,5640.0
2024-09-12 15:25:00,251.88,252.0,251.74,251.84,3403.0,250.2434,250.3626,250.1043,250.2037,3403.0
2024-09-12 15:30:00,251.91,251.99,251.79,251.87,4295.0,250.2732,250.3527,250.154,250.2335,4295.0
2024-09-12 15:35:00,251.93,252.0,251.87,252.0,3063.0,250.2931,250.3626,250.2335,250.3626,3063.0
2024-09-12 15:40:00,251.92,252.28,251.92,252.14,14952.0,250.2831,250.6408,250.2831,250.5017,14952.0
2024-09-12 15:45:00,252.14,252.25,251.3,251.54,7624.0,250.5017,250.611,249.6672,249.9056,7624.0
2024-09-12 15:50:00,251.36,251.59,250.94,251.26,9341.0,249.7268,249.9553,249.3095,249.6274,9341.0
2024-09-12 15:55:00,251.12,251.18,250.46,250.53,53553.0,249.4883,249.5479,248.8326,248.9022,53553.0
2024-09-13 09:30:00,249.84,250.75,249.03,250.47,35750.0,248.2167,249.1207,247.4119,248.8426,35750.0
2024-09-13 09:35:00,250.13,250.75,249.74,250.69,4958.0,248.5048,249.1207,248.1173,249.0611,4958.0
2024-09-13 09:40:00,250.58,251.06,250.34,250.77,12126.0,248.9518,249.4287,248.7134,249.1406,12126.0
2024-09-13 09:45:00,250.66,251.1,250.46,250.97,5203.0,249.0313,249.4685,248.8326,249.3393,5203.0
2024-09-13 09:50:00,251.4,251.54,251.04,251.2,6120.0,249.7665,249.9056,249.4089,249.5678,6120.0
2024-09-13 09:55:00,251.1,251.1,250.87,251.1,14967.0,249.4685,249.4685,249.24,249.4685,14967.0
2024-09-13 10:00:00,250.96,251.33,250.63,251.16,19911.0,249.3294,249.697,249.0015,249.5281,19911.0
2024-09-13 10:05:00,251.16,251.89,251.02,251.89,6750.0,249.5281,250.2533,249.389,250.2533,6750.0
2024-09-13 10:10:00,251.95,252.42,251.95,252.42,6072.0,250.3129,250.7799,250.3129,250.7799,6072.0
2024-09-13 10:15:00,252.47,252.65,252.18,252.18,6544.0,250.8296,251.0084,250.5414,250.5414,6544.0
2024-09-13 10:20:00,252.13,252.54,252.11,252.54,2288.0,250.4918,250.8991,250.4719,250.8991,2288.0
2024-09-13 10:25:00,252.41,252.63,251.49,251.71,8617.0,250.77,250.9885,249.8559,250.0745,8617.0
2024-09-13 10:30:00,251.66,251.9,251.63,251.63,4020.0,250.0248,250.2633,249.995,249.995,4020.0
2024-09-13 10:35:00,251.63,252.33,251.52,251.92,14058.0,249.995,250.6905,249.8857,250.2831,14058.0
2024-09-13 10:40:00,252.08,252.19,251.73,251.73,7513.0,250.4421,250.5514,250.0944,250.0944,7513.0
2024-09-13 10:45:00,251.81,251.85,251.76,251.85,700.0,250.1739,250.2136,250.1242,250.2136,700.0
2024-09-13 10:50:00,251.73,251.86,251.67,251.8,5943.0,250.0944,250.2235,250.0348,250.1639,5943.0
2024-09-13 10:55:00,251.79,251.85,251.68,251.83,4442.0,250.154,250.2136,250.0447,250.1937,4442.0
2024-09-13 11:00:00,251.88,252.0,251.74,251.99,6431.0,250.2434,250.3626,250.1043,250.3527,6431.0
2024-09-13 11:05:00,252.0,252.0,251.38,251.45,3549.0,250.3626,250.3626,249.7466,249.8162,3549.0
2024-09-13 11:10:00,251.3,251.31,250.68,250.83,2533.0,249.6672,249.6771,249.0512,249.2002,2533.0
2024-09-13 11:15:00,250.68,250.74,250.26,250.56,1693.0,249.0512,249.1108,248.6339,248.932,1693.0
2024-09-13 11:20:00,250.32,250.79,250.18,250.49,2628.0,248.6935,249.1605,248.5544,248.8624,2628.0
2024-09-13 11:25:00,250.32,250.34,249.75,249.75,2207.0,248.6935,248.7134,248.1272,248.1272,2207.0
2024-09-13 11:30:00,249.67,250.39,249.67,250.38,2421.0,248.0478,248.7631,248.0478,248.7531,2421.0
2024-09-13 11:35:00,250.41,250.49,250.15,250.23,2120.0,248.7829,248.8624,248.5246,248.6041,2120.0
2024-09-13 11:40:00,250.19,250.82,250.19,250.52,2490.0,248.5644,249.1903,248.5644,248.8922,2490.0
2024-09-13 11:45:00,250.51,250.85,250.35,250.56,1368.0,248.8823,249.2201,248.7233,248.932,1368.0
2024-09-13 11:50:00,250.35,250.83,250.33,250.75,2313.0,248.7233,249.2002,248.7035,249.1207,2313.0
2024-09-13 11:55:00,250.91,250.91,250.63,250.69,1456.0,249.2797,249.2797,249.0015,249.0611,1456.0
2024-09-13 12:00:00,250.71,250.82,250.42,250.42,1171.0,249.081,249.1903,248.7929,248.7929,1171.0
2024-09-13 12:05:00,250.42,250.6,250.26,250.3,1984.0,248.7929,248.9717,248.6339,248.6737,1984.0
2024-09-13 12:10:00,250.41,250.71,250.4,250.5,2657.0,248.7829,249.081,248.773,248.8724,2657.0
2024-09-13 12:15:00,250.55,250.56,250.35,250.41,1225.0,248.922,248.932,248.7233,248.7829,1225.0
2024-09-13 12:20:00,250.3,250.53,250.26,250.29,979.0,248.6737,248.9022,248.6339,248.6637,979.0
2024-09-13 12:25:00,250.26,250.27,249.98,249.98,983.0,248.6339,248.6439,248.3557,248.3557,983.0
2024-09-13 12:30:00,249.96,250.1,249.83,250.0,1690.0,248.3359,248.475,248.2067,248.3756,1690.0
2024-09-13 12:35:00,249.87,250.52,249.87,250.52,2859.0,248.2465,248.8922,248.2465,248.8922,2859.0
2024-09-13 12:40:00,250.69,250.79,250.69,250.74,497.0,249.0611,249.1605,249.0611,249.1108,497.0
2024-09-13 12:45:00,250.71,250.71,250.53,250.53,620.0,249.081,249.081,248.9022,248.9022,620.0
2024-09-13 12:50:00,250.51,250.59,250.33,250.33,1031.0,248.8823,248.9618,248.7035,248.7035,1031.0
2024-09-13 12:55:00,250.39,250.5,250.35,250.42,1641.0,248.7631,248.8724,248.7233,248.7929,1641.0
2024-09-13 13:00:00,250.35,250.35,250.21,250.32,1000.0,248.7233,248.7233,248.5842,248.6935,1000.0
2024-09-13 13:05:00,250.24,250.34,250.17,250.17,1089.0,248.6141,248.7134,248.5445,248.5445,1089.0
2024-09-13 13:10:00,250.14,250.55,250.14,250.54,2700.0,248.5147,248.922,248.5147,248.9121,2700.0
2024-09-13 13:15:00,250.67,250.87,250.6,250.76,960.0,249.0413,249.24,248.9717,249.1307,960.0
2024-09-13 13:20:00,250.79,250.81,250.28,250.69,3571.0,249.1605,249.1803,248.6538,249.0611,3571.0
2024-09-13 13:25:00,250.68,250.68,250.43,250.43,1029.0,249.0512,249.0512,248.8028,248.8028,1029.0
2024-09-13 13:30:00,250.44,250.68,250.44,250.62,1370.0,248.8128,249.0512,248.8128,248.9916,1370.0
2024-09-13 13:35:00,250.42,250.93,250.42,250.93,1973.0,248.7929,249.2996,248.7929,249.2996,1973.0
2024-09-13 13:40:00,250.94,251.23,250.92,251.23,955.0,249.3095,249.5976,249.2896,249.5976,955.0
2024-09-13 13:45:00,251.05,251.32,250.97,251.17,2810.0,249.4188,249.687,249.3393,249.538,2810.0
2024-09-13 13:50:00,251.29,251.29,251.27,251.28,200.0,249.6572,249.6572,249.6374,249.6473,200.0
2024-09-13 13:55:00,251.17,251.27,251.09,251.09,1709.0,249.538,249.6374,249.4585,249.4585,1709.0
2024-09-13 14:00:00,251.07,251.07,250.53,250.62,2905.0,249.4387,249.4387,248.9022,248.9916,2905.0
2024-09-13 14:05:00,250.58,251.0,250.58,250.97,3117.0,248.9518,249.3691,248.9518,249.3393,3117.0
2024-09-13 14:10:00,250.97,251.08,250.92,251.08,900.0,249.3393,249.4486,249.2896,249.4486,900.0
2024-09-13 14:15:00,251.04,251.04,250.65,250.65,1713.0,249.4089,249.4089,249.0214,249.0214,1713.0
2024-09-13 14:20:00,250.63,250.74,250.5,250.61,1550.0,249.0015,249.1108,248.8724,248.9816,1550.0
2024-09-13 14:25:00,250.5,250.62,250.41,250.47,608.0,248.8724,248.9916,248.7829,248.8426,608.0
2024-09-13 14:30:00,250.39,250.75,250.29,250.71,4063.0,248.7631,249.1207,248.6637,249.081,4063.0
2024-09-13 14:35:00,250.68,250.68,250.55,250.55,927.0,249.0512,249.0512,248.922,248.922,927.0
2024-09-13 14:40:00,250.64,250.89,250.64,250.69,3583.0,249.0115,249.2598,249.0115,249.0611,3583.0
2024-09-13 14:45:00,250.64,250.77,250.61,250.64,674.0,249.0115,249.1406,248.9816,249.0115,674.0
2024-09-13 14:50:00,250.58,250.58,250.21,250.24,1418.0,248.9518,248.9518,248.5842,248.6141,1418.0
2024-09-13 14:55:00,250.11,250.18,250.06,250.06,950.0,248.4849,248.5544,248.4352,248.4352,950.0
2024-09-13 15:00:00,250.24,250.24,249.87,249.89,1706.0,248.6141,248.6141,248.2465,248.2663,1706.0
2024-09-13 15:05:00,250.06,250.21,249.89,249.9,2139.0,248.4352,248.5842,248.2663,248.2763,2139.0
2024-09-13 15:10:00,249.89,250.0,249.78,249.92,3829.0,248.2663,248.3756,248.157,248.2961,3829.0
2024-09-13 15:15:00,249.95,250.02,249.64,249.64,3596.0,248.3259,248.3955,248.018,248.018,3596.0
2024-09-13 15:20:00,249.68,249.68,249.28,249.4,6160.0,248.0577,248.0577,247.6603,247.7795,6160.0
2024-09-13 15:25:00,249.25,249.54,249.23,249.3,4529.0,247.6305,247.9186,247.6106,247.6802,4529.0
2024-09-13 15:30:00,249.33,249.47,249.17,249.34,4354.0,247.71,247.8491,247.551,247.7199,4354.0
2024-09-13 15:35:00,249.3,249.3,248.72,248.73,5824.0,247.6802,247.6802,247.1039,247.1139,5824.0
2024-09-13 15:40:00,248.89,248.9,248.5,248.58,9001.0,247.2728,247.2828,246.8854,246.9648,9001.0
2024-09-13 15:45:00,248.65,248.84,248.49,248.81,10571.0,247.0344,247.2231,246.8754,247.1933,10571.0
2024-09-13 15:50:00,248.81,249.13,248.68,248.88,14267.0,247.1933,247.5113,247.0642,247.2629,14267.0
2024-09-13 15:55:00,248.88,249.02,248.42,249.02,76683.0,247.2629,247.402,246.8059,247.402,76683.0
2024-09-16 09:30:00,249.76,250.48,248.76,250.37,13428.0,248.1372,248.8525,247.1437,248.7432,13428.0
2024-09-16 09:35:00,250.37,250.37,249.22,249.63,3416.0,248.7432,248.7432,247.6007,248.008,3416.0
2024-09-16 09:40:00,250.02,250.12,248.89,249.38,2493.0,248.3955,248.4948,247.2728,247.7596,2493.0
2024-09-16 09:45:00,249.47,250.28,249.04,250.27,1600.0,247.8491,248.6538,247.4218,248.6439,1600.0
2024-09-16 09:50:00,250.31,250.96,250.27,250.44,4914.0,248.6836,249.3294,248.6439,248.8128,4914.0
2024-09-16 09:55:00,250.79,251.14,250.71,251.01,1690.0,249.1605,249.5082,249.081,249.379,1690.0
2024-09-16 10:00:00,251.2,251.4,251.11,251.4,5969.0,249.5678,249.7665,249.4784,249.7665,5969.0
2024-09-16 10:05:00,251.41,252.14,251.4,252.14,3551.0,249.7764,250.5017,249.7665,250.5017,3551.0
2024-09-16 10:10:00,251.93,252.12,251.48,252.12,4882.0,250.2931,250.4818,249.846,250.4818,4882.0
2024-09-16 10:15:00,252.12,252.34,252.03,252.03,3121.0,250.4818,250.7004,250.3924,250.3924,3121.0
2024-09-16 10:20:00,252.04,252.04,251.58,251.79,3148.0,250.4024,250.4024,249.9453,250.154,3148.0
2024-09-16 10:25:00,251.69,251.69,250.9,250.9,1501.0,250.0546,250.0546,249.2698,249.2698,1501.0
2024-09-16 10:30:00,250.75,250.75,250.18,250.18,4157.0,249.1207,249.1207,248.5544,248.5544,4157.0
2024-09-16 10:35:00,250.24,250.62,250.24,250.62,2263.0,248.6141,248.9916,248.6141,248.9916,2263.0
2024-09-16 10:40:00,250.57,251.53,250.42,251.53,6083.0,248.9419,249.8957,248.7929,249.8957,6083.0
2024-09-16 10:45:00,251.76,251.76,251.26,251.37,2176.0,250.1242,250.1242,249.6274,249.7367,2176.0
2024-09-16 10:50:00,251.42,251.54,251.1,251.54,932.0,249.7864,249.9056,249.4685,249.9056,932.0
2024-09-16 10:55:00,251.17,251.28,251.1,251.2,1230.0,249.538,249.6473,249.4685,249.5678,1230.0
2024-09-16 11:00:00,251.07,251.14,250.94,251.03,2977.0,249.4387,249.5082,249.3095,249.3989,2977.0
2024-09-16 11:05:00,251.16,251.61,251.16,251.56,2262.0,249.5281,249.9752,249.5281,249.9255,2262.0
2024-09-16 11:10:00,251.68,251.75,251.51,251.51,1950.0,250.0447,250.1142,249.8758,249.8758,1950.0
2024-09-16 11:15:00,251.41,251.41,251.18,251.26,1946.0,249.7764,249.7764,249.5479,249.6274,1946.0
2024-09-16 11:20:00,251.19,251.19,250.95,251.17,2131.0,249.5579,249.5579,249.3194,249.538,2131.0
2024-09-16 11:25:00,251.23,251.23,250.97,251.01,1542.0,249.5976,249.5976,249.3393,249.379,1542.0
2024-09-16 11:30:00,251.06,251.18,251.06,251.15,969.0,249.4287,249.5479,249.4287,249.5181,969.0
2024-09-16 11:35:00,251.17,251.19,251.05,251.09,2847.0,249.538,249.5579,249.4188,249.4585,2847.0
2024-09-16 11:40:00,251.1,251.26,251.06,251.22,1922.0,249.4685,249.6274,249.4287,249.5877,1922.0
2024-09-16 11:45:00,251.22,251.8,251.21,251.8,3422.0,249.5877,250.1639,249.5777,250.1639,3422.0
2024-09-16 11:50:00,251.9,252.61,251.74,252.61,41604.0,250.2633,250.9687,250.1043,250.9687,41604.0
2024-09-16 11:55:00,252.65,252.77,252.64,252.73,1940.0,251.0084,251.1276,250.9985,251.0879,1940.0
2024-09-16 12:00:00,252.75,252.91,252.68,252.69,5709.0,251.1077,251.2667,251.0382,251.0481,5709.0
2024-09-16 12:05:00,252.75,252.79,252.68,252.79,903.0,251.1077,251.1475,251.0382,251.1475,903.0
2024-09-16 12:10:00,252.77,252.79,252.52,252.64,2539.0,251.1276,251.1475,250.8792,250.9985,2539.0
2024-09-16 12:15:00,252.56,252.56,252.17,252.38,3285.0,250.919,250.919,250.5315,250.7401,3285.0
2024-09-16 12:20:00,252.38,252.38,252.28,252.28,700.0,250.7401,250.7401,250.6408,250.6408,700.0
2024-09-16 12:25:00,252.38,252.64,252.38,252.49,1744.0,250.7401,250.9985,250.7401,250.8494,1744.0
2024-09-16 12:30:00,252.39,252.46,252.06,252.15,3125.0,250.7501,250.8196,250.4222,250.5116,3125.0
2024-09-16 12:35:00,252.15,252.48,252.15,252.46,2166.0,250.5116,250.8395,250.5116,250.8196,2166.0
2024-09-16 12:40:00,252.46,252.46,252.2,252.22,2181.0,250.8196,250.8196,250.5613,250.5812,2181.0
2024-09-16 12:45:00,252.28,252.68,252.24,252.68,1701.0,250.6408,251.0382,250.6011,251.0382,1701.0
2024-09-16 12:50:00,252.75,252.88,252.61,252.67,1300.0,251.1077,251.2369,250.9687,251.0283,1300.0
2024-09-16 12:55:00,252.67,252.72,252.45,252.45,3208.0,251.0283,251.0779,250.8097,250.8097,3208.0
2024-09-16 13:00:00,252.38,252.42,252.25,252.38,1235.0,250.7401,250.7799,250.611,250.7401,1235.0
2024-09-16 13:05:00,252.38,252.38,252.04,252.04,1933.0,250.7401,250.7401,250.4024,250.4024,1933.0
2024-09-16 13:10:00,251.96,252.05,251.87,251.92,2280.0,250.3229,250.4123,250.2335,250.2831,2280.0
2024-09-16 13:15:00,251.87,251.95,251.86,251.93,3172.0,250.2335,250.3129,250.2235,250.2931,3172.0
2024-09-16 13:20:00,251.93,251.93,251.84,251.88,1408.0,250.2931,250.2931,250.2037,250.2434,1408.0
2024-09-16 13:25:00,251.86,252.18,251.86,252.05,7361.0,250.2235,250.5414,250.2235,250.4123,7361.0
2024-09-16 13:30:00,251.95,251.95,251.86,251.87,1002.0,250.3129,250.3129,250.2235,250.2335,1002.0
2024-09-16 13:35:00,251.87,251.94,251.83,251.87,2389.0,250.2335,250.303,250.1937,250.2335,2389.0
2024-09-16 13:40:00,251.88,252.0,251.8,252.0,2200.0,250.2434,250.3626,250.1639,250.3626,2200.0
2024-09-16 13:45:00,252.0,252.0,251.81,251.87,38246.0,250.3626,250.3626,250.1739,250.2335,38246.0
2024-09-16 13:50:00,251.97,252.22,251.91,252.01,5241.0,250.3328,250.5812,250.2732,250.3726,5241.0
2024-09-16 13:55:00,252.08,252.19,252.01,252.19,2063.0,250.4421,250.5514,250.3726,250.5514,2063.0
2024-09-16 14:00:00,252.15,252.15,251.59,251.64,3416.0,250.5116,250.5116,249.9553,250.005,3416.0
2024-09-16 14:05:00,251.55,251.59,251.39,251.53,3279.0,249.9155,249.9553,249.7566,249.8957,3279.0
2024-09-16 14:10:00,251.58,251.71,251.51,251.67,1601.0,249.9453,250.0745,249.8758,250.0348,1601.0
2024-09-16 14:15:00,251.67,251.74,251.6,251.61,874.0,250.0348,250.1043,249.9652,249.9752,874.0
2024-09-16 14:20:00,251.56,251.66,251.41,251.59,5550.0,249.9255,250.0248,249.7764,249.9553,5550.0
2024-09-16 14:25:00,251.49,251.49,251.32,251.43,2946.0,249.8559,249.8559,249.687,249.7963,2946.0
2024-09-16 14:30:00,251.34,251.5,251.34,251.45,1565.0,249.7069,249.8659,249.7069,249.8162,1565.0
2024-09-16 14:35:00,251.44,251.62,251.38,251.47,2119.0,249.8063,249.9851,249.7466,249.8361,2119.0
2024-09-16 14:40:00,251.42,251.45,251.13,251.35,3211.0,249.7864,249.8162,249.4983,249.7168,3211.0
2024-09-16 14:45:00,251.26,251.43,251.23,251.37,2738.0,249.6274,249.7963,249.5976,249.7367,2738.0
2024-09-16 14:50:00,251.42,251.45,251.21,251.26,3893.0,249.7864,249.8162,249.5777,249.6274,3893.0
2024-09-16 14:55:00,251.25,251.6,250.58,250.64,7741.0,249.6175,249.9652,248.9518,249.0115,7741.0
2024-09-16 15:00:00,250.56,250.57,250.23,250.31,5374.0,248.932,248.9419,248.6041,248.6836,5374.0
2024-09-16 15:05:00,250.31,251.03,250.3,251.03,5268.0,248.6836,249.3989,248.6737,249.3989,5268.0
2024-09-16 15:10:00,251.01,251.01,250.63,250.75,3280.0,249.379,249.379,249.0015,249.1207,3280.0
2024-09-16 15:15:00,250.73,250.99,250.63,250.85,5739.0,249.1009,249.3592,249.0015,249.2201,5739.0
2024-09-16 15:20:00,250.91,250.91,250.68,250.86,4642.0,249.2797,249.2797,249.0512,249.23,4642.0
2024-09-16 15:25:00,250.77,250.83,250.72,250.81,3785.0,249.1406,249.2002,249.0909,249.1803,3785.0
2024-09-16 15:30:00,250.82,250.98,250.67,250.94,5500.0,249.1903,249.3492,249.0413,249.3095,5500.0
2024-09-16 15:35:00,250.94,251.29,250.78,251.05,7011.0,249.3095,249.6572,249.1505,249.4188,7011.0
2024-09-16 15:40:00,251.14,251.53,251.04,251.4,7284.0,249.5082,249.8957,249.4089,249.7665,7284.0
2024-09-16 15:45:00,251.45,251.94,251.45,251.62,16147.0,249.8162,250.303,249.8162,249.9851,16147.0
2024-09-16 15:50:00,251.67,251.74,251.42,251.59,11248.0,250.0348,250.1043,249.7864,249.9553,11248.0
2024-09-16 15:55:00,251.58,251.87,251.53,251.66,49735.0,249.9453,250.2335,249.8957,250.0248,49735.0
2024-09-17 09:30:00,252.37,253.66,252.33,253.28,11383.0,250.7302,252.0118,250.6905,251.6343,11383.0
2024-09-17 09:35:00,252.95,254.04,252.5,254.0,8630.0,251.3064,252.3894,250.8594,252.3496,8630.0
2024-09-17 09:40:00,253.53,254.26,253.11,253.14,6716.0,251.8827,252.6079,251.4654,251.4952,6716.0
2024-09-17 09:45:00,253.53,253.89,253.15,253.52,1950.0,251.8827,252.2403,251.5051,251.8727,1950.0
2024-09-17 09:50:00,253.45,253.88,253.33,253.33,42112.0,251.8032,252.2304,251.684,251.684,42112.0
2024-09-17 09:55:00,253.34,253.34,253.04,253.26,1480.0,251.6939,251.6939,251.3959,251.6144,1480.0
2024-09-17 10:00:00,253.49,253.78,253.0,253.05,4628.0,251.8429,252.1311,251.3561,251.4058,4628.0
2024-09-17 10:05:00,253.25,253.47,253.13,253.23,3547.0,251.6045,251.8231,251.4853,251.5846,3547.0
2024-09-17 10:10:00,253.42,253.42,253.03,253.18,2728.0,251.7734,251.7734,251.3859,251.5349,2728.0
2024-09-17 10:15:00,253.17,253.42,253.08,253.34,5308.0,251.525,251.7734,251.4356,251.6939,5308.0
2024-09-17 10:20:00,253.19,253.52,253.16,253.38,9394.0,251.5449,251.8727,251.5151,251.7336,9394.0
2024-09-17 10:25:00,253.38,253.52,253.04,253.26,1593.0,251.7336,251.8727,251.3959,251.6144,1593.0
2024-09-17 10:30:00,253.26,253.57,253.24,253.37,6535.0,251.6144,251.9224,251.5946,251.7237,6535.0
2024-09-17 10:35:00,253.19,253.4,253.16,253.22,3544.0,251.5449,251.7535,251.5151,251.5747,3544.0
2024-09-17 10:40:00,253.16,253.23,252.87,252.88,4020.0,251.5151,251.5846,251.227,251.2369,4020.0
2024-09-17 10:45:00,252.88,253.01,252.77,252.84,2643.0,251.2369,251.3661,251.1276,251.1972,2643.0
2024-09-17 10:50:00,252.7,252.94,252.5,252.74,4224.0,251.0581,251.2965,250.8594,251.0978,4224.0
2024-09-17 10:55:00,252.68,252.68,252.45,252.63,5907.0,251.0382,251.0382,250.8097,250.9885,5907.0
2024-09-17 11:00:00,252.63,253.3,252.62,252.89,3164.0,250.9885,251.6542,250.9786,251.2468,3164.0
2024-09-17 11:05:00,252.88,252.94,252.67,252.68,1342.0,251.2369,251.2965,251.0283,251.0382,1342.0
2024-09-17 11:10:00,252.63,252.63,252.42,252.57,3800.0,250.9885,250.9885,250.7799,250.9289,3800.0
2024-09-17 11:15:00,252.5,252.5,252.33,252.4,1890.0,250.8594,250.8594,250.6905,250.76,1890.0
2024-09-17 11:20:00,252.38,252.64,252.38,252.64,1285.0,250.7401,250.9985,250.7401,250.9985,1285.0
2024-09-17 11:25:00,252.63,252.63,252.25,252.34,2900.0,250.9885,250.9885,250.611,250.7004,2900.0
2024-09-17 11:30:00,252.28,252.39,252.04,252.04,2992.0,250.6408,250.7501,250.4024,250.4024,2992.0
2024-09-17 11:35:00,252.15,252.18,252.05,252.07,3074.0,250.5116,250.5414,250.4123,250.4322,3074.0
2024-09-17 11:40:00,252.15,252.18,252.05,252.18,1301.0,250.5116,250.5414,250.4123,250.5414,1301.0
2024-09-17 11:45:00,252.05,252.55,252.05,252.54,2638.0,250.4123,250.909,250.4123,250.8991,2638.0
2024-09-17 11:50:00,252.49,252.67,252.49,252.64,800.0,250.8494,251.0283,250.8494,250.9985,800.0
2024-09-17 11:55:00,252.68,253.29,252.62,253.14,1301.0,251.0382,251.6442,250.9786,251.4952,1301.0
2024-09-17 12:00:00,253.1,253.25,253.06,253.06,904.0,251.4555,251.6045,251.4157,251.4157,904.0
2024-09-17 12:05:00,253.06,253.09,253.01,253.06,2021.0,251.4157,251.4455,251.3661,251.4157,2021.0
2024-09-17 12:10:00,253.15,253.26,253.15,253.15,500.0,251.5051,251.6144,251.5051,251.5051,500.0
2024-09-17 12:15:00,253.07,253.09,252.92,253.0,2236.0,251.4257,251.4455,251.2766,251.3561,2236.0
2024-09-17 12:20:00,253.0,253.0,252.69,252.89,1556.0,251.3561,251.3561,251.0481,251.2468,1556.0
2024-09-17 12:25:00,252.89,253.06,252.71,252.88,1301.0,251.2468,251.4157,251.068,251.2369,1301.0
2024-09-17 12:30:00,252.75,252.76,252.61,252.76,904.0,251.1077,251.1177,250.9687,251.1177,904.0
2024-09-17 12:35:00,252.58,252.7,252.05,252.07,5267.0,250.9388,251.0581,250.4123,250.4322,5267.0
2024-09-17 12:40:00,251.91,251.91,251.26,251.26,913.0,250.2732,250.2732,249.6274,249.6274,913.0
2024-09-17 12:45:00,251.59,251.6,250.74,250.75,1944.0,249.9553,249.9652,249.1108,249.1207,1944.0
2024-09-17 12:50:00,250.56,251.02,250.45,251.02,1730.0,248.932,249.389,248.8227,249.389,1730.0
2024-09-17 12:55:00,251.19,251.19,250.8,250.8,1321.0,249.5579,249.5579,249.1704,249.1704,1321.0
2024-09-17 13:00:00,250.93,250.98,250.88,250.96,400.0,249.2996,249.3492,249.2499,249.3294,400.0
2024-09-17 13:05:00,251.09,251.45,251.04,251.33,2130.0,249.4585,249.8162,249.4089,249.697,2130.0
2024-09-17 13:10:00,251.36,251.48,251.22,251.47,1601.0,249.7268,249.846,249.5877,249.8361,1601.0
2024-09-17 13:15:00,251.49,251.76,251.49,251.76,700.0,249.8559,250.1242,249.8559,250.1242,700.0
2024-09-17 13:20:00,251.77,252.25,251.77,252.25,2752.0,250.1341,250.611,250.1341,250.611,2752.0
2024-09-17 13:25:00,252.33,252.41,251.91,251.91,3965.0,250.6905,250.77,250.2732,250.2732,3965.0
2024-09-17 13:30:00,251.71,251.79,251.71,251.79,294.0,250.0745,250.154,250.0745,250.154,294.0
2024-09-17 13:35:00,251.77,251.77,251.7,251.77,300.0,250.1341,250.1341,250.0646,250.1341,300.0
2024-09-17 13:40:00,251.75,251.75,250.79,251.0,14816.0,250.1142,250.1142,249.1605,249.3691,14816.0
2024-09-17 13:45:00,250.92,251.18,250.83,251.0,5547.0,249.2896,249.5479,249.2002,249.3691,5547.0
2024-09-17 13:50:00,251.0,251.4,250.94,251.4,10183.0,249.3691,249.7665,249.3095,249.7665,10183.0
2024-09-17 13:55:00,251.2,251.2,250.85,250.92,909.0,249.5678,249.5678,249.2201,249.2896,909.0
2024-09-17 14:00:00,250.99,251.03,250.9,250.92,2494.0,249.3592,249.3989,249.2698,249.2896,2494.0
2024-09-17 14:05:00,250.84,250.97,250.74,250.87,1000.0,249.2102,249.3393,249.1108,249.24,1000.0
2024-09-17 14:10:00,250.95,250.95,250.89,250.93,739.0,249.3194,249.3194,249.2598,249.2996,739.0
2024-09-17 14:15:00,251.0,251.05,250.81,250.9,4347.0,249.3691,249.4188,249.1803,249.2698,4347.0
2024-09-17 14:20:00,251.0,251.63,251.0,251.56,2531.0,249.3691,249.995,249.3691,249.9255,2531.0
2024-09-17 14:25:00,251.52,251.53,251.33,251.36,2813.0,249.8857,249.8957,249.697,249.7268,2813.0
2024-09-17 14:30:00,251.28,251.29,251.18,251.23,1700.0,249.6473,249.6572,249.5479,249.5976,1700.0
2024-09-17 14:35:00,251.11,251.11,250.99,251.07,1011.0,249.4784,249.4784,249.3592,249.4387,1011.0
2024-09-17 14:40:00,251.07,251.17,250.9,250.93,2057.0,249.4387,249.538,249.2698,249.2996,2057.0
2024-09-17 14:45:00,250.97,250.97,250.36,250.55,28714.0,249.3393,249.3393,248.7333,248.922,28714.0
2024-09-17 14:50:00,250.48,250.57,250.15,250.25,6252.0,248.8525,248.9419,248.5246,248.624,6252.0
2024-09-17 14:55:00,250.14,250.2,250.0,250.08,11585.0,248.5147,248.5743,248.3756,248.4551,11585.0
2024-09-17 15:00:00,250.07,250.31,250.02,250.23,8131.0,248.4452,248.6836,248.3955,248.6041,8131.0
2024-09-17 15:05:00,250.23,250.33,250.22,250.27,1785.0,248.6041,248.7035,248.5942,248.6439,1785.0
2024-09-17 15:10:00,250.27,250.55,250.27,250.45,2813.0,248.6439,248.922,248.6439,248.8227,2813.0
2024-09-17 15:15:00,250.45,250.67,250.4,250.49,3116.0,248.8227,249.0413,248.773,248.8624,3116.0
2024-09-17 15:20:00,250.64,250.65,250.23,250.23,7060.0,249.0115,249.0214,248.6041,248.6041,7060.0
2024-09-17 15:25:00,250.38,250.76,250.38,250.58,3955.0,248.7531,249.1307,248.7531,248.9518,3955.0
2024-09-17 15:30:00,250.49,250.7,250.47,250.58,5496.0,248.8624,249.0711,248.8426,248.9518,5496.0
2024-09-17 15:35:00,250.49,250.49,250.35,250.35,4900.0,248.8624,248.8624,248.7233,248.7233,4900.0
2024-09-17 15:40:00,250.45,250.54,250.05,250.05,6868.0,248.8227,248.9121,248.4253,248.4253,6868.0
2024-09-17 15:45:00,250.02,250.18,249.97,250.09,5518.0,248.3955,248.5544,248.3458,248.465,5518.0
2024-09-17 15:50:00,250.2,250.57,250.16,250.41,18563.0,248.5743,248.9419,248.5346,248.7829,18563.0
2024-09-17 15:55:00,250.52,251.0,250.14,250.99,71679.0,248.8922,249.3691,248.5147,249.3592,71679.0
2024-09-18 09:30:00,233.63,238.69,231.48,235.0,110738.0,232.112,237.1391,229.9759,233.4731,110738.0
2024-09-18 09:35:00,234.21,237.71,233.96,237.34,40841.0,232.6882,236.1655,232.4398,235.7979,40841.0
2024-09-18 09:40:00,237.5,239.97,236.81,237.99,33789.0,235.9568,238.4108,235.2713,236.4436,33789.0
2024-09-18 09:45:00,238.72,238.72,236.52,237.16,22374.0,237.1689,237.1689,234.9832,235.619,22374.0
2024-09-18 09:50:00,237.0,237.43,236.36,236.41,17053.0,235.4601,235.8873,234.8242,234.8739,17053.0
2024-09-18 09:55:00,235.95,237.78,235.68,237.52,11611.0,234.4169,236.235,234.1487,235.9767,11611.0
2024-09-18 10:00:00,237.87,237.97,237.34,237.35,5757.0,236.3244,236.4238,235.7979,235.8078,5757.0
2024-09-18 10:05:00,237.36,238.97,237.35,238.49,13974.0,235.8177,237.4173,235.8078,236.9404,13974.0
2024-09-18 10:10:00,238.49,239.06,237.81,238.33,23998.0,236.9404,237.5067,236.2648,236.7814,23998.0
2024-09-18 10:15:00,238.81,239.56,238.31,239.14,9680.0,237.2583,238.0034,236.7616,237.5862,9680.0
2024-09-18 10:20:00,239.23,239.9,239.1,239.65,9396.0,237.6756,238.3412,237.5464,238.0929,9396.0
2024-09-18 10:25:00,239.65,240.16,239.09,239.26,9692.0,238.0929,238.5995,237.5365,237.7054,9692.0
2024-09-18 10:30:00,239.29,239.29,238.8,239.06,11534.0,237.7352,237.7352,237.2484,237.5067,11534.0
2024-09-18 10:35:00,239.03,239.31,238.6,239.15,35795.0,237.4769,237.7551,237.0497,237.5961,35795.0
2024-09-18 10:40:00,239.05,240.26,239.04,239.54,9342.0,237.4968,238.6989,237.4868,237.9836,9342.0
2024-09-18 10:45:00,239.59,240.0,239.28,239.55,4010.0,238.0333,238.4406,237.7253,237.9935,4010.0
2024-09-18 10:50:00,239.82,239.88,239.38,239.86,6210.0,238.2618,238.3214,237.8246,238.3015,6210.0
2024-09-18 10:55:00,240.0,240.08,239.56,239.63,11412.0,238.4406,238.5201,238.0034,238.073,11412.0
2024-09-18 11:00:00,239.54,239.84,239.24,239.33,10192.0,237.9836,238.2816,237.6855,237.7749,10192.0
2024-09-18 11:05:00,239.38,239.55,239.0,239.23,3436.0,237.8246,237.9935,237.4471,237.6756,3436.0
2024-09-18 11:10:00,239.0,239.26,238.73,239.15,5155.0,237.4471,237.7054,237.1788,237.5961,5155.0
2024-09-18 11:15:00,238.87,239.0,238.67,238.84,3360.0,237.3179,237.4471,237.1192,237.2881,3360.0
2024-09-18 11:20:00,239.04,239.11,238.73,238.8,6191.0,237.4868,237.5564,237.1788,237.2484,6191.0
2024-09-18 11:25:00,238.85,239.02,238.74,238.81,8186.0,237.2981,237.467,237.1888,237.2583,8186.0
2024-09-18 11:30:00,238.7,238.8,238.62,238.76,2973.0,237.149,237.2484,237.0696,237.2086,2973.0
2024-09-18 11:35:00,238.76,238.8,238.49,238.62,8238.0,237.2086,237.2484,236.9404,237.0696,8238.0
2024-09-18 11:40:00,238.62,238.63,237.07,237.34,4475.0,237.0696,237.0795,235.5296,235.7979,4475.0
2024-09-18 11:45:00,237.11,237.12,235.84,236.13,12498.0,235.5694,235.5793,234.3076,234.5957,12498.0
2024-09-18 11:50:00,235.87,236.04,235.66,235.95,4056.0,234.3374,234.5063,234.1288,234.4169,4056.0
2024-09-18 11:55:00,236.08,236.77,236.08,236.35,5892.0,234.5461,235.2316,234.5461,234.8143,5892.0
2024-09-18 12:00:00,236.36,236.36,235.9,236.15,2801.0,234.8242,234.8242,234.3672,234.6156,2801.0
2024-09-18 12:05:00,236.21,236.29,235.98,236.2,3760.0,234.6752,234.7547,234.4467,234.6653,3760.0
2024-09-18 12:10:00,236.29,236.38,236.15,236.38,4184.0,234.7547,234.8441,234.6156,234.8441,4184.0
2024-09-18 12:15:00,236.3,236.45,236.22,236.25,6971.0,234.7646,234.9137,234.6851,234.715,6971.0
2024-09-18 12:20:00,236.15,236.31,236.14,236.3,1345.0,234.6156,234.7746,234.6057,234.7646,1345.0
2024-09-18 12:25:00,236.2,236.63,236.2,236.63,5335.0,234.6653,235.0925,234.6653,235.0925,5335.0
2024-09-18 12:30:00,236.61,236.62,236.05,236.16,13578.0,235.0726,235.0825,234.5163,234.6255,13578.0
2024-09-18 12:35:00,236.05,236.68,235.85,236.68,9240.0,234.5163,235.1422,234.3176,235.1422,9240.0
2024-09-18 12:40:00,236.52,236.6,236.34,236.34,3283.0,234.9832,235.0627,234.8044,234.8044,3283.0
2024-09-18 12:45:00,236.31,236.31,235.91,235.91,3500.0,234.7746,234.7746,234.3772,234.3772,3500.0
2024-09-18 12:50:00,236.15,236.4,236.11,236.15,5268.0,234.6156,234.864,234.5759,234.6156,5268.0
2024-09-18 12:55:00,236.24,236.38,236.18,236.38,3437.0,234.705,234.8441,234.6454,234.8441,3437.0
2024-09-18 13:00:00,236.18,236.3,236.08,236.08,2375.0,234.6454,234.7646,234.5461,234.5461,2375.0
2024-09-18 13:05:00,236.11,236.47,235.85,236.39,7686.0,234.5759,234.9335,234.3176,234.854,7686.0
2024-09-18 13:10:00,236.5,236.72,236.5,236.64,2734.0,234.9633,235.1819,234.9633,235.1024,2734.0
2024-09-18 13:15:00,236.63,236.85,236.4,236.83,5721.0,235.0925,235.3111,234.864,235.2912,5721.0
2024-09-18 13:20:00,236.83,236.89,236.39,236.54,3845.0,235.2912,235.3508,234.854,235.0031,3845.0
2024-09-18 13:25:00,236.41,236.89,236.41,236.81,5511.0,234.8739,235.3508,234.8739,235.2713,5511.0
2024-09-18 13:30:00,236.83,237.25,236.83,237.2,13040.0,235.2912,235.7085,235.2912,235.6588,13040.0
2024-09-18 13:35:00,237.15,237.52,236.9,236.92,4467.0,235.6091,235.9767,235.3607,235.3806,4467.0
2024-09-18 13:40:00,236.91,237.09,236.9,237.09,2677.0,235.3707,235.5495,235.3607,235.5495,2677.0
2024-09-18 13:45:00,237.24,237.39,237.12,237.39,2251.0,235.6985,235.8475,235.5793,235.8475,2251.0
2024-09-18 13:50:00,237.49,237.49,237.25,237.3,1181.0,235.9469,235.9469,235.7085,235.7581,1181.0
2024-09-18 13:55:00,237.17,237.24,236.64,236.85,8864.0,235.629,235.6985,235.1024,235.3111,8864.0
2024-09-18 14:00:00,236.74,242.04,236.51,240.84,25382.0,235.2018,240.4673,234.9733,239.2751,25382.0
2024-09-18 14:05:00,240.95,241.47,239.55,239.8,7326.0,239.3844,239.901,237.9935,238.2419,7326.0
2024-09-18 14:10:00,239.72,239.72,237.79,238.11,5125.0,238.1624,238.1624,236.2449,236.5629,5125.0
2024-09-18 14:15:00,238.54,238.81,238.23,238.31,7663.0,236.9901,237.2583,236.6821,236.7616,7663.0
2024-09-18 14:20:00,238.61,238.9,238.29,238.68,3575.0,237.0596,237.3477,236.7417,237.1292,3575.0
2024-09-18 14:25:00,238.65,238.8,238.15,238.62,6449.0,237.0994,237.2484,236.6026,237.0696,6449.0
2024-09-18 14:30:00,238.62,239.15,238.46,239.15,4689.0,237.0696,237.5961,236.9106,237.5961,4689.0
2024-09-18 14:35:00,239.25,239.68,238.45,239.67,6897.0,237.6955,238.1227,236.9007,238.1127,6897.0
2024-09-18 14:40:00,239.66,240.39,239.48,239.96,8839.0,238.1028,238.8281,237.924,238.4008,8839.0
2024-09-18 14:45:00,239.91,240.16,238.73,239.0,8632.0,238.3512,238.5995,237.1788,237.4471,8632.0
2024-09-18 14:50:00,238.72,239.11,238.7,238.7,12596.0,237.1689,237.5564,237.149,237.149,12596.0
2024-09-18 14:55:00,238.58,239.16,238.36,238.5,8164.0,237.0298,237.606,236.8112,236.9503,8164.0
2024-09-18 15:00:00,238.54,238.84,238.07,238.84,2910.0,236.9901,237.2881,236.5231,237.2881,2910.0
2024-09-18 15:05:00,238.51,238.9,238.15,238.9,9732.0,236.9603,237.3477,236.6026,237.3477,9732.0
2024-09-18 15:10:00,238.72,240.37,238.5,240.05,13658.0,237.1689,238.8082,236.9503,238.4903,13658.0
2024-09-18 15:15:00,239.91,240.19,239.61,239.7,7053.0,238.3512,238.6294,238.0531,238.1425,7053.0
2024-09-18 15:20:00,239.7,239.71,237.75,238.4,10932.0,238.1425,238.1525,236.2052,236.851,10932.0
2024-09-18 15:25:00,238.55,239.18,238.44,238.71,8024.0,237.0,237.6259,236.8907,237.159,8024.0
2024-09-18 15:30:00,238.93,239.02,237.54,237.54,11363.0,237.3775,237.467,235.9966,235.9966,11363.0
2024-09-18 15:35:00,237.6,237.6,236.84,237.14,18498.0,236.0562,236.0562,235.3011,235.5992,18498.0
2024-09-18 15:40:00,237.26,237.61,236.7,236.77,10934.0,235.7184,236.0661,235.162,235.2316,10934.0
2024-09-18 15:45:00,236.58,237.12,236.57,236.85,13401.0,235.0428,235.5793,235.0329,235.3111,13401.0
2024-09-18 15:50:00,236.7,237.17,236.48,237.13,25141.0,235.162,235.629,234.9435,235.5892,25141.0
2024-09-18 15:55:00,237.11,238.12,237.04,237.97,136687.0,235.5694,236.5728,235.4998,236.4238,136687.0
2024-09-19 09:30:00,240.82,241.21,239.21,239.25,13484.0,239.2553,239.6427,237.6557,237.6955,13484.0
2024-09-19 09:35:00,239.25,239.65,238.84,238.84,1175.0,237.6955,238.0929,237.2881,237.2881,1175.0
2024-09-19 09:40:00,238.2,239.39,238.2,238.27,2100.0,236.6523,237.8346,236.6523,236.7218,2100.0
2024-09-19 09:45:00,238.54,238.54,237.94,238.37,8888.0,236.9901,236.9901,236.394,236.8212,8888.0
2024-09-19 09:50:00,238.37,238.37,236.97,237.76,7745.0,236.8212,236.8212,235.4303,236.2151,7745.0
2024-09-19 09:55:00,237.76,238.53,237.26,238.53,5147.0,236.2151,236.9801,235.7184,236.9801,5147.0
2024-09-19 10:00:00,238.3,239.66,238.2,239.21,6063.0,236.7516,238.1028,236.6523,237.6557,6063.0
2024-09-19 10:05:00,239.38,239.85,238.79,238.88,5895.0,237.8246,238.2916,237.2384,237.3279,5895.0
2024-09-19 10:10:00,238.98,239.25,238.9,238.9,1801.0,237.4272,237.6955,237.3477,237.3477,1801.0
2024-09-19 10:15:00,239.07,239.28,238.42,238.81,6416.0,237.5166,237.7253,236.8709,237.2583,6416.0
2024-09-19 10:20:00,238.52,238.71,238.1,238.27,3039.0,236.9702,237.159,236.5529,236.7218,3039.0
2024-09-19 10:25:00,238.61,239.16,238.19,239.14,33979.0,237.0596,237.606,236.6423,237.5862,33979.0
2024-09-19 10:30:00,239.13,239.76,238.86,239.76,6423.0,237.5762,238.2021,237.308,238.2021,6423.0
2024-09-19 10:35:00,239.76,240.3,239.5,239.76,4499.0,238.2021,238.7386,237.9438,238.2021,4499.0
2024-09-19 10:40:00,239.53,239.57,238.87,238.88,5452.0,237.9736,238.0134,237.3179,237.3279,5452.0
2024-09-19 10:45:00,239.03,239.28,238.41,239.17,9200.0,237.4769,237.7253,236.8609,237.616,9200.0
2024-09-19 10:50:00,239.25,239.29,239.14,239.27,6783.0,237.6955,237.7352,237.5862,237.7153,6783.0
2024-09-19 10:55:00,239.31,240.64,239.31,240.49,8392.0,237.7551,239.0764,237.7551,238.9274,8392.0
2024-09-19 11:00:00,240.66,241.5,240.61,241.4,19553.0,239.0963,239.9308,239.0466,239.8315,19553.0
2024-09-19 11:05:00,241.46,241.46,241.09,241.26,1709.0,239.8911,239.8911,239.5235,239.6924,1709.0
2024-09-19 11:10:00,241.36,241.39,240.67,241.11,4584.0,239.7918,239.8216,239.1062,239.5434,4584.0
2024-09-19 11:15:00,240.96,241.17,240.33,240.98,9084.0,239.3943,239.603,238.7684,239.4142,9084.0
2024-09-19 11:20:00,240.68,241.1,240.68,240.91,8390.0,239.1162,239.5334,239.1162,239.3447,8390.0
2024-09-19 11:25:00,240.9,241.82,240.83,241.62,8733.0,239.3347,240.2488,239.2652,240.0501,8733.0
2024-09-19 11:30:00,241.62,242.27,241.61,242.25,2428.0,240.0501,240.6958,240.0401,240.676,2428.0
2024-09-19 11:35:00,242.1,242.84,242.1,242.82,4236.0,240.5269,241.2621,240.5269,241.2423,4236.0
2024-09-19 11:40:00,242.73,242.85,242.21,242.47,13401.0,241.1528,241.2721,240.6362,240.8945,13401.0
2024-09-19 11:45:00,242.5,242.5,241.99,242.15,10500.0,240.9243,240.9243,240.4177,240.5766,10500.0
2024-09-19 11:50:00,242.15,242.26,241.74,241.91,8660.0,240.5766,240.6859,240.1693,240.3382,8660.0
2024-09-19 11:55:00,241.89,242.16,241.89,242.14,1637.0,240.3183,240.5866,240.3183,240.5667,1637.0
2024-09-19 12:00:00,242.0,242.99,242.0,242.99,2322.0,240.4276,241.4112,240.4276,241.4112,2322.0
2024-09-19 12:05:00,242.83,242.86,242.53,242.59,4543.0,241.2522,241.282,240.9541,241.0138,4543.0
2024-09-19 12:10:00,242.79,243.08,242.67,242.92,2846.0,241.2125,241.5006,241.0932,241.3416,2846.0
2024-09-19 12:15:00,242.92,243.19,242.91,243.09,1810.0,241.3416,241.6099,241.3317,241.5105,1810.0
2024-09-19 12:20:00,243.16,243.27,243.08,243.14,3362.0,241.5801,241.6893,241.5006,241.5602,3362.0
2024-09-19 12:25:00,243.21,243.47,243.21,243.47,4226.0,241.6297,241.888,241.6297,241.888,4226.0
2024-09-19 12:30:00,243.47,243.48,242.92,243.09,9441.0,241.888,241.898,241.3416,241.5105,9441.0
2024-09-19 12:35:00,242.75,243.08,242.66,243.08,3492.0,241.1727,241.5006,241.0833,241.5006,3492.0
2024-09-19 12:40:00,242.96,242.96,242.96,242.96,246.0,241.3814,241.3814,241.3814,241.3814,246.0
2024-09-19 12:45:00,242.83,243.07,242.73,242.78,2819.0,241.2522,241.4906,241.1528,241.2025,2819.0
2024-09-19 12:50:00,242.84,242.86,242.4,242.45,3593.0,241.2621,241.282,240.825,240.8747,3593.0
2024-09-19 12:55:00,242.39,242.39,242.16,242.29,4252.0,240.8151,240.8151,240.5866,240.7157,4252.0
2024-09-19 13:00:00,242.4,242.56,242.25,242.51,2259.0,240.825,240.984,240.676,240.9343,2259.0
2024-09-19 13:05:00,242.36,242.57,242.36,242.57,2246.0,240.7853,240.9939,240.7853,240.9939,2246.0
2024-09-19 13:10:00,242.53,242.53,242.2,242.31,3220.0,240.9541,240.9541,240.6263,240.7356,3220.0
2024-09-19 13:15:00,242.43,242.57,242.29,242.48,1706.0,240.8548,240.9939,240.7157,240.9045,1706.0
2024-09-19 13:20:00,242.56,242.56,242.3,242.31,2257.0,240.984,240.984,240.7256,240.7356,2257.0
2024-09-19 13:25:00,242.47,242.47,241.64,241.67,4457.0,240.8945,240.8945,240.0699,240.0997,4457.0
2024-09-19 13:30:00,241.58,241.66,241.45,241.6,1784.0,240.0103,240.0898,239.8812,240.0302,1784.0
2024-09-19 13:35:00,241.61,242.17,241.52,242.17,5616.0,240.0401,240.5965,239.9507,240.5965,5616.0
2024-09-19 13:40:00,242.18,242.39,242.06,242.38,1758.0,240.6064,240.8151,240.4872,240.8051,1758.0
2024-09-19 13:45:00,242.34,242.44,242.26,242.42,1902.0,240.7654,240.8647,240.6859,240.8449,1902.0
2024-09-19 13:50:00,242.42,242.49,242.26,242.42,4955.0,240.8449,240.9144,240.6859,240.8449,4955.0
2024-09-19 13:55:00,242.48,242.48,242.16,242.36,3931.0,240.9045,240.9045,240.5866,240.7853,3931.0
2024-09-19 14:00:00,242.46,242.79,242.46,242.79,1891.0,240.8846,241.2125,240.8846,241.2125,1891.0
2024-09-19 14:05:00,242.71,243.22,242.58,243.09,4920.0,241.133,241.6397,241.0038,241.5105,4920.0
2024-09-19 14:10:00,243.05,243.09,242.69,242.72,2975.0,241.4708,241.5105,241.1131,241.1429,2975.0
2024-09-19 14:15:00,242.71,242.71,241.9,241.91,3040.0,241.133,241.133,240.3282,240.3382,3040.0
2024-09-19 14:20:00,242.1,242.3,242.1,242.3,1004.0,240.5269,240.7256,240.5269,240.7256,1004.0
2024-09-19 14:25:00,242.18,242.65,242.18,242.6,1062.0,240.6064,241.0734,240.6064,241.0237,1062.0
2024-09-19 14:30:00,242.6,243.05,242.58,243.05,3314.0,241.0237,241.4708,241.0038,241.4708,3314.0
2024-09-19 14:35:00,242.9,243.15,242.73,242.74,4403.0,241.3217,241.5701,241.1528,241.1628,4403.0
2024-09-19 14:40:00,242.75,242.96,242.74,242.82,2763.0,241.1727,241.3814,241.1628,241.2423,2763.0
2024-09-19 14:45:00,242.73,242.73,242.55,242.55,3515.0,241.1528,241.1528,240.974,240.974,3515.0
2024-09-19 14:50:00,242.63,242.65,242.46,242.47,3332.0,241.0535,241.0734,240.8846,240.8945,3332.0
2024-09-19 14:55:00,242.5,242.72,242.5,242.72,2297.0,240.9243,241.1429,240.9243,241.1429,2297.0
2024-09-19 15:00:00,242.66,242.7,242.49,242.7,3420.0,241.0833,241.123,240.9144,241.123,3420.0
2024-09-19 15:05:00,242.67,242.83,242.67,242.83,800.0,241.0932,241.2522,241.0932,241.2522,800.0
2024-09-19 15:10:00,242.94,243.18,242.88,242.88,7209.0,241.3615,241.5999,241.3019,241.3019,7209.0
2024-09-19 15:15:00,242.85,242.88,242.65,242.69,2875.0,241.2721,241.3019,241.0734,241.1131,2875.0
2024-09-19 15:20:00,242.61,242.87,242.55,242.87,5349.0,241.0336,241.2919,240.974,241.2919,5349.0
2024-09-19 15:25:00,242.73,242.92,242.66,242.85,2153.0,241.1528,241.3416,241.0833,241.2721,2153.0
2024-09-19 15:30:00,242.76,242.76,242.28,242.37,3194.0,241.1827,241.1827,240.7058,240.7952,3194.0
2024-09-19 15:35:00,242.29,242.48,242.22,242.27,3694.0,240.7157,240.9045,240.6462,240.6958,3694.0
2024-09-19 15:40:00,242.33,242.44,242.1,242.27,6769.0,240.7554,240.8647,240.5269,240.6958,6769.0
2024-09-19 15:45:00,242.19,242.53,242.18,242.37,10695.0,240.6164,240.9541,240.6064,240.7952,10695.0
2024-09-19 15:50:00,242.5,242.59,241.54,241.91,19145.0,240.9243,241.0138,239.9706,240.3382,19145.0
2024-09-19 15:55:00,241.91,243.28,241.89,243.03,81941.0,240.3382,241.6993,240.3183,241.4509,81941.0
2024-09-20 09:30:00,243.19,243.19,240.62,241.49,104793.0,241.6099,241.6099,239.0566,239.9209,104793.0
2024-09-20 09:35:00,240.96,241.73,240.46,241.73,600.0,239.3943,240.1593,238.8976,240.1593,600.0
2024-09-20 09:40:00,241.84,241.94,241.37,241.91,1369.0,240.2686,240.368,239.8017,240.3382,1369.0
2024-09-20 09:45:00,241.91,241.91,241.15,241.43,2539.0,240.3382,240.3382,239.5831,239.8613,2539.0
2024-09-20 09:50:00,241.43,241.5,241.43,241.45,1009.0,239.8613,239.9308,239.8613,239.8812,1009.0
2024-09-20 09:55:00,241.44,242.24,241.26,241.59,7961.0,239.8712,240.666,239.6924,240.0203,7961.0
2024-09-20 10:00:00,241.56,242.99,241.55,242.93,6133.0,239.9905,241.4112,239.9805,241.3515,6133.0
2024-09-20 10:05:00,242.72,243.87,242.61,243.87,5769.0,241.1429,242.2854,241.0336,242.2854,5769.0
2024-09-20 10:10:00,243.71,243.74,243.35,243.62,4275.0,242.1265,242.1563,241.7688,242.0371,4275.0
2024-09-20 10:15:00,243.62,244.27,243.47,244.15,3658.0,242.0371,242.6828,241.888,242.5636,3658.0
2024-09-20 10:20:00,244.25,244.51,244.19,244.51,1200.0,242.663,242.9213,242.6034,242.9213,1200.0
2024-09-20 10:25:00,244.48,244.61,244.27,244.61,1700.0,242.8915,243.0206,242.6828,243.0206,1700.0
2024-09-20 10:30:00,244.44,244.53,244.18,244.21,11576.0,242.8517,242.9412,242.5934,242.6232,11576.0
2024-09-20 10:35:00,244.05,244.2,243.7,243.85,9964.0,242.4643,242.6133,242.1165,242.2656,9964.0
2024-09-20 10:40:00,243.57,243.72,243.55,243.55,700.0,241.9874,242.1364,241.9675,241.9675,700.0
2024-09-20 10:45:00,243.68,243.68,243.24,243.25,1206.0,242.0967,242.0967,241.6595,241.6695,1206.0
2024-09-20 10:50:00,243.42,243.48,243.25,243.41,1200.0,241.8384,241.898,241.6695,241.8284,1200.0
2024-09-20 10:55:00,243.39,243.41,243.05,243.26,2000.0,241.8086,241.8284,241.4708,241.6794,2000.0
2024-09-20 11:00:00,243.37,243.38,242.97,243.13,5680.0,241.7887,241.7986,241.3913,241.5502,5680.0
2024-09-20 11:05:00,243.09,243.24,243.08,243.21,1337.0,241.5105,241.6595,241.5006,241.6297,1337.0
2024-09-20 11:10:00,243.2,243.2,242.83,242.83,2889.0,241.6198,241.6198,241.2522,241.2522,2889.0
2024-09-20 11:15:00,242.7,242.96,242.54,242.73,3149.0,241.123,241.3814,240.9641,241.1528,3149.0
2024-09-20 11:20:00,242.96,243.1,242.93,243.1,965.0,241.3814,241.5204,241.3515,241.5204,965.0
2024-09-20 11:25:00,243.11,243.23,243.1,243.23,531.0,241.5304,241.6496,241.5204,241.6496,531.0
2024-09-20 11:30:00,243.1,243.56,243.1,243.56,2572.0,241.5204,241.9775,241.5204,241.9775,2572.0
2024-09-20 11:35:00,243.41,243.42,243.32,243.33,1693.0,241.8284,241.8384,241.739,241.749,1693.0
2024-09-20 11:40:00,243.36,243.54,243.32,243.54,800.0,241.7788,241.9576,241.739,241.9576,800.0
2024-09-20 11:45:00,243.52,243.52,243.37,243.52,500.0,241.9377,241.9377,241.7887,241.9377,500.0
2024-09-20 11:50:00,243.52,243.52,243.16,243.31,5321.0,241.9377,241.9377,241.5801,241.7291,5321.0
2024-09-20 11:55:00,243.49,243.72,243.49,243.58,1322.0,241.9079,242.1364,241.9079,241.9973,1322.0
2024-09-20 12:00:00,243.57,243.57,243.41,243.55,500.0,241.9874,241.9874,241.8284,241.9675,500.0
2024-09-20 12:05:00,243.53,244.05,243.51,244.05,2052.0,241.9477,242.4643,241.9278,242.4643,2052.0
2024-09-20 12:10:00,243.88,243.96,243.69,243.96,1165.0,242.2954,242.3749,242.1066,242.3749,1165.0
2024-09-20 12:15:00,244.12,244.25,244.08,244.25,555.0,242.5338,242.663,242.4941,242.663,555.0
2024-09-20 12:20:00,244.11,244.3,244.11,244.3,600.0,242.5239,242.7126,242.5239,242.7126,600.0
2024-09-20 12:25:00,244.41,244.5,244.4,244.41,300.0,242.8219,242.9113,242.812,242.8219,300.0
2024-09-20 12:30:00,244.41,244.7,244.41,244.67,2151.0,242.8219,243.11,242.8219,243.0802,2151.0
2024-09-20 12:35:00,244.66,244.66,244.41,244.42,1646.0,243.0703,243.0703,242.8219,242.8319,1646.0
2024-09-20 12:40:00,244.45,244.45,244.34,244.38,586.0,242.8617,242.8617,242.7524,242.7921,586.0
2024-09-20 12:45:00,244.43,244.47,244.42,244.43,400.0,242.8418,242.8815,242.8319,242.8418,400.0
2024-09-20 12:50:00,244.53,244.67,244.53,244.67,968.0,242.9412,243.0802,242.9412,243.0802,968.0
2024-09-20 12:55:00,244.65,244.66,244.39,244.39,1931.0,243.0604,243.0703,242.8021,242.8021,1931.0
2024-09-20 13:00:00,244.42,244.46,244.29,244.29,491.0,242.8319,242.8716,242.7027,242.7027,491.0
2024-09-20 13:05:00,244.34,244.64,244.34,244.57,800.0,242.7524,243.0504,242.7524,242.9809,800.0
2024-09-20 13:10:00,244.68,245.06,244.68,245.06,2990.0,243.0902,243.4677,243.0902,243.4677,2990.0
2024-09-20 13:15:00,245.06,245.14,244.89,245.14,902.0,243.4677,243.5472,243.2988,243.5472,902.0
2024-09-20 13:20:00,245.15,245.15,245.06,245.06,740.0,243.5571,243.5571,243.4677,243.4677,740.0
2024-09-20 13:25:00,245.11,245.27,245.02,245.21,2013.0,243.5174,243.6763,243.428,243.6167,2013.0
2024-09-20 13:30:00,245.32,245.4,245.32,245.35,500.0,243.726,243.8055,243.726,243.7558,500.0
2024-09-20 13:35:00,245.32,245.41,245.27,245.29,1276.0,243.726,243.8154,243.6763,243.6962,1276.0
2024-09-20 13:40:00,245.37,245.5,245.36,245.5,200.0,243.7757,243.9049,243.7658,243.9049,200.0
2024-09-20 13:45:00,245.47,245.52,245.26,245.36,1499.0,243.875,243.9247,243.6664,243.7658,1499.0
2024-09-20 13:50:00,245.23,245.23,245.05,245.2,1000.0,243.6366,243.6366,243.4578,243.6068,1000.0
2024-09-20 13:55:00,245.22,245.4,245.22,245.4,1963.0,243.6267,243.8055,243.6267,243.8055,1963.0
2024-09-20 14:00:00,245.41,245.41,245.22,245.23,1103.0,243.8154,243.8154,243.6267,243.6366,1103.0
2024-09-20 14:05:00,245.26,245.26,244.91,245.02,1200.0,243.6664,243.6664,243.3187,243.428,1200.0
2024-09-20 14:10:00,244.95,245.06,244.9,244.94,2450.0,243.3584,243.4677,243.3087,243.3485,2450.0
2024-09-20 14:15:00,244.92,244.92,244.64,244.73,1653.0,243.3286,243.3286,243.0504,243.1399,1653.0
2024-09-20 14:20:00,244.67,244.69,244.51,244.51,2033.0,243.0802,243.1001,242.9213,242.9213,2033.0
2024-09-20 14:25:00,244.64,244.64,244.5,244.59,2810.0,243.0504,243.0504,242.9113,243.0008,2810.0
2024-09-20 14:30:00,244.58,244.78,244.22,244.23,5968.0,242.9908,243.1895,242.6332,242.6431,5968.0
2024-09-20 14:35:00,244.23,244.24,244.09,244.14,900.0,242.6431,242.653,242.504,242.5537,900.0
2024-09-20 14:40:00,244.13,244.49,244.13,244.49,1602.0,242.5438,242.9014,242.5438,242.9014,1602.0
2024-09-20 14:45:00,244.56,244.75,244.45,244.68,4006.0,242.971,243.1597,242.8617,243.0902,4006.0
2024-09-20 14:50:00,244.59,244.76,244.49,244.55,3997.0,243.0008,243.1697,242.9014,242.961,3997.0
2024-09-20 14:55:00,244.66,244.88,244.59,244.76,1722.0,243.0703,243.2889,243.0008,243.1697,1722.0
2024-09-20 15:00:00,244.82,245.12,244.82,245.08,2599.0,243.2293,243.5273,243.2293,243.4876,2599.0
2024-09-20 15:05:00,245.08,245.17,244.97,245.08,2955.0,243.4876,243.577,243.3783,243.4876,2955.0
2024-09-20 15:10:00,245.18,245.19,245.02,245.03,3003.0,243.5869,243.5969,243.428,243.4379,3003.0
2024-09-20 15:15:00,245.09,245.38,245.02,245.36,2700.0,243.4975,243.7856,243.428,243.7658,2700.0
2024-09-20 15:20:00,245.29,245.49,245.12,245.24,3482.0,243.6962,243.8949,243.5273,243.6465,3482.0
2024-09-20 15:25:00,245.27,245.47,245.09,245.17,2905.0,243.6763,243.875,243.4975,243.577,2905.0
2024-09-20 15:30:00,245.16,245.16,244.97,245.08,1701.0,243.5671,243.5671,243.3783,243.4876,1701.0
2024-09-20 15:35:00,245.09,245.55,244.97,245.31,11005.0,243.4975,243.9545,243.3783,243.7161,11005.0
2024-09-20 15:40:00,245.43,245.72,245.42,245.67,5995.0,243.8353,244.1234,243.8254,244.0737,5995.0
2024-09-20 15:45:00,245.73,245.73,244.77,244.81,8488.0,244.1334,244.1334,243.1796,243.2193,8488.0
2024-09-20 15:50:00,244.9,245.21,244.23,244.45,16501.0,243.3087,243.6167,242.6431,242.8617,16501.0
2024-09-20 15:55:00,244.45,245.13,243.84,244.7,89989.0,242.8617,243.5373,242.2556,243.11,89989.0
2024-09-23 09:30:00,245.0,247.36,243.97,245.23,8615.0,243.4081,245.7528,242.3848,243.6366,8615.0
2024-09-23 09:35:00,246.3,246.3,244.21,244.21,2085.0,244.6997,244.6997,242.6232,242.6232,2085.0
2024-09-23 09:40:00,244.77,244.77,244.02,244.77,900.0,243.1796,243.1796,242.4345,243.1796,900.0
2024-09-23 09:45:00,245.0,245.09,243.1,243.1,3091.0,243.4081,243.4975,241.5204,241.5204,3091.0
2024-09-23 09:50:00,243.1,244.76,243.1,244.63,1632.0,241.5204,243.1697,241.5204,243.0405,1632.0
2024-09-23 09:55:00,244.62,244.97,244.34,244.42,1449.0,243.0306,243.3783,242.7524,242.8319,1449.0
2024-09-23 10:00:00,244.66,245.27,244.27,245.27,2142.0,243.0703,243.6763,242.6828,243.6763,2142.0
2024-09-23 10:05:00,245.27,246.22,245.27,246.22,1332.0,243.6763,244.6202,243.6763,244.6202,1332.0
2024-09-23 10:10:00,245.85,245.96,245.85,245.96,300.0,244.2526,244.3619,244.2526,244.3619,300.0
2024-09-23 10:15:00,245.98,246.33,245.98,246.02,300.0,244.3817,244.7295,244.3817,244.4215,300.0
2024-09-23 10:20:00,246.33,246.4,246.02,246.27,2486.0,244.7295,244.799,244.4215,244.6698,2486.0
2024-09-23 10:25:00,246.27,246.62,246.04,246.31,3250.0,244.6698,245.0176,244.4413,244.7096,3250.0
2024-09-23 10:30:00,246.17,246.67,245.62,245.86,1800.0,244.5705,245.0672,244.0241,244.2625,1800.0
2024-09-23 10:35:00,245.58,245.67,245.34,245.34,1000.0,243.9843,244.0737,243.7459,243.7459,1000.0
2024-09-23 10:40:00,245.63,246.52,245.62,246.15,1204.0,244.034,244.9182,244.0241,244.5506,1204.0
2024-09-23 10:45:00,246.14,246.3,245.8,245.8,700.0,244.5407,244.6997,244.2029,244.2029,700.0
2024-09-23 10:50:00,245.78,245.82,244.94,245.04,1625.0,244.183,244.2228,243.3485,243.4478,1625.0
2024-09-23 10:55:00,245.21,245.21,245.18,245.19,200.0,243.6167,243.6167,243.5869,243.5969,200.0
2024-09-23 11:00:00,245.19,245.78,244.92,245.77,1200.0,243.5969,244.183,243.3286,244.1731,1200.0
2024-09-23 11:05:00,245.48,245.52,245.48,245.52,800.0,243.885,243.9247,243.885,243.9247,800.0
2024-09-23 11:10:00,245.78,246.07,245.77,245.97,300.0,244.183,244.4711,244.1731,244.3718,300.0
2024-09-23 11:15:00,245.96,245.97,245.63,245.63,1611.0,244.3619,244.3718,244.034,244.034,1611.0
2024-09-23 11:20:00,245.63,245.85,245.58,245.84,600.0,244.034,244.2526,243.9843,244.2426,600.0
2024-09-23 11:25:00,245.71,245.89,245.59,245.83,1000.0,244.1135,244.2923,243.9943,244.2327,1000.0
2024-09-23 11:30:00,245.83,246.27,245.83,246.04,2710.0,244.2327,244.6698,244.2327,244.4413,2710.0
2024-09-23 11:35:00,246.11,246.11,245.89,246.05,2031.0,244.5109,244.5109,244.2923,244.4513,2031.0
2024-09-23 11:40:00,246.04,246.32,245.85,246.32,1122.0,244.4413,244.7195,244.2526,244.7195,1122.0
2024-09-23 11:45:00,246.38,246.38,246.34,246.34,400.0,244.7791,244.7791,244.7394,244.7394,400.0
2024-09-23 11:50:00,246.36,246.39,246.03,246.05,1583.0,244.7593,244.7891,244.4314,244.4513,1583.0
2024-09-23 11:55:00,246.02,246.02,245.51,245.56,1325.0,244.4215,244.4215,243.9148,243.9645,1325.0
2024-09-23 12:00:00,245.42,245.51,245.42,245.5,1129.0,243.8254,243.9148,243.8254,243.9049,1129.0
2024-09-23 12:05:00,245.7,245.99,245.46,245.78,1665.0,244.1036,244.3917,243.8651,244.183,1665.0
2024-09-23 12:10:00,245.72,245.72,245.58,245.58,300.0,244.1234,244.1234,243.9843,243.9843,300.0
2024-09-23 12:15:00,245.45,245.45,245.0,245.12,1806.0,243.8552,243.8552,243.4081,243.5273,1806.0
2024-09-23 12:20:00,245.26,245.35,245.04,245.12,2020.0,243.6664,243.7558,243.4478,243.5273,2020.0
2024-09-23 12:25:00,245.08,245.1,244.78,244.78,1462.0,243.4876,243.5074,243.1895,243.1895,1462.0
2024-09-23 12:30:00,244.79,244.79,244.79,244.79,300.0,243.1995,243.1995,243.1995,243.1995,300.0
2024-09-23 12:35:00,244.99,245.0,244.79,245.0,610.0,243.3982,243.4081,243.1995,243.4081,610.0
2024-09-23 12:40:00,245.02,245.3,244.94,245.3,2331.0,243.428,243.7061,243.3485,243.7061,2331.0
2024-09-23 12:45:00,245.28,245.43,245.26,245.36,1436.0,243.6863,243.8353,243.6664,243.7658,1436.0
2024-09-23 12:50:00,245.38,245.48,245.3,245.38,1300.0,243.7856,243.885,243.7061,243.7856,1300.0
2024-09-23 12:55:00,245.48,245.48,245.32,245.32,704.0,243.885,243.885,243.726,243.726,704.0
2024-09-23 13:00:00,245.18,245.18,244.94,244.94,1000.0,243.5869,243.5869,243.3485,243.3485,1000.0
2024-09-23 13:05:00,244.95,245.14,244.95,245.13,1200.0,243.3584,243.5472,243.3584,243.5373,1200.0
2024-09-23 13:10:00,244.97,245.01,244.82,244.95,3647.0,243.3783,243.418,243.2293,243.3584,3647.0
2024-09-23 13:15:00,244.86,245.21,244.72,245.21,1837.0,243.269,243.6167,243.1299,243.6167,1837.0
2024-09-23 13:20:00,245.21,245.35,245.19,245.35,719.0,243.6167,243.7558,243.5969,243.7558,719.0
2024-09-23 13:25:00,245.31,245.34,245.15,245.15,1639.0,243.7161,243.7459,243.5571,243.5571,1639.0
2024-09-23 13:30:00,245.15,245.19,244.96,245.05,1142.0,243.5571,243.5969,243.3684,243.4578,1142.0
2024-09-23 13:35:00,244.79,244.9,244.76,244.79,608.0,243.1995,243.3087,243.1697,243.1995,608.0
2024-09-23 13:40:00,244.79,245.41,244.78,245.34,2125.0,243.1995,243.8154,243.1895,243.7459,2125.0
2024-09-23 13:45:00,245.34,245.51,245.25,245.31,1101.0,243.7459,243.9148,243.6565,243.7161,1101.0
2024-09-23 13:50:00,245.41,245.48,245.21,245.35,529.0,243.8154,243.885,243.6167,243.7558,529.0
2024-09-23 13:55:00,245.33,245.38,245.27,245.38,800.0,243.736,243.7856,243.6763,243.7856,800.0
2024-09-23 14:00:00,245.38,245.5,245.35,245.46,1388.0,243.7856,243.9049,243.7558,243.8651,1388.0
2024-09-23 14:05:00,245.26,245.46,245.26,245.46,604.0,243.6664,243.8651,243.6664,243.8651,604.0
2024-09-23 14:10:00,245.5,245.5,245.4,245.41,1016.0,243.9049,243.9049,243.8055,243.8154,1016.0
2024-09-23 14:15:00,245.27,245.38,245.27,245.38,400.0,243.6763,243.7856,243.6763,243.7856,400.0
2024-09-23 14:20:00,245.38,245.6,245.26,245.6,1406.0,243.7856,244.0042,243.6664,244.0042,1406.0
2024-09-23 14:25:00,245.62,245.66,245.43,245.66,725.0,244.0241,244.0638,243.8353,244.0638,725.0
2024-09-23 14:30:00,245.63,245.82,245.58,245.81,1014.0,244.034,244.2228,243.9843,244.2128,1014.0
2024-09-23 14:35:00,245.65,245.65,245.58,245.6,606.0,244.0539,244.0539,243.9843,244.0042,606.0
2024-09-23 14:40:00,245.55,245.73,245.4,245.73,1230.0,243.9545,244.1334,243.8055,244.1334,1230.0
2024-09-23 14:45:00,245.74,245.99,245.66,245.99,1934.0,244.1433,244.3917,244.0638,244.3917,1934.0
2024-09-23 14:50:00,245.87,245.92,245.79,245.86,939.0,244.2724,244.3221,244.193,244.2625,939.0
2024-09-23 14:55:00,245.93,245.93,245.77,245.77,500.0,244.3321,244.3321,244.1731,244.1731,500.0
2024-09-23 15:00:00,245.76,245.78,245.28,245.29,2379.0,244.1632,244.183,243.6863,243.6962,2379.0
2024-09-23 15:05:00,245.51,245.68,245.51,245.68,1353.0,243.9148,244.0837,243.9148,244.0837,1353.0
2024-09-23 15:10:00,245.71,245.73,245.63,245.71,800.0,244.1135,244.1334,244.034,244.1135,800.0
2024-09-23 15:15:00,245.73,245.73,245.61,245.71,1602.0,244.1334,244.1334,244.0141,244.1135,1602.0
2024-09-23 15:20:00,245.72,245.87,245.65,245.79,2200.0,244.1234,244.2724,244.0539,244.193,2200.0
2024-09-23 15:25:00,245.72,245.98,245.62,245.98,1703.0,244.1234,244.3817,244.0241,244.3817,1703.0
2024-09-23 15:30:00,246.05,246.15,245.93,246.0,4169.0,244.4513,244.5506,244.3321,244.4016,4169.0
2024-09-23 15:35:00,245.93,246.07,245.93,245.96,1557.0,244.3321,244.4711,244.3321,244.3619,1557.0
2024-09-23 15:40:00,246.02,246.12,245.96,245.96,3498.0,244.4215,244.5208,244.3619,244.3619,3498.0
2024-09-23 15:45:00,246.01,246.17,245.88,246.11,5801.0,244.4115,244.5705,244.2824,244.5109,5801.0
2024-09-23 15:50:00,246.11,246.11,245.89,245.94,10020.0,244.5109,244.5109,244.2923,244.342,10020.0
2024-09-23 15:55:00,246.05,246.32,245.73,246.24,62334.0,244.4513,244.7195,244.1334,244.64,62334.0
2024-09-24 09:30:00,249.2,249.31,246.57,246.57,10818.0,247.5808,247.6901,244.9679,244.9679,10818.0
2024-09-24 09:35:00,246.46,246.95,245.16,246.94,2563.0,244.8586,245.3454,243.5671,245.3355,2563.0
2024-09-24 09:40:00,245.13,245.28,245.06,245.28,400.0,243.5373,243.6863,243.4677,243.6863,400.0
2024-09-24 09:45:00,245.28,245.28,245.28,245.28,0.0,243.6863,243.6863,243.6863,243.6863,0.0
2024-09-24 09:50:00,246.27,246.27,246.0,246.0,725.0,244.6698,244.6698,244.4016,244.4016,725.0
2024-09-24 09:55:00,246.29,246.29,245.38,245.71,4474.0,244.6897,244.6897,243.7856,244.1135,4474.0
2024-09-24 10:00:00,245.56,246.2,245.3,246.19,3124.0,243.9645,244.6003,243.7061,244.5904,3124.0
2024-09-24 10:05:00,246.95,247.46,246.61,247.46,1164.0,245.3454,245.8521,245.0076,245.8521,1164.0
2024-09-24 10:10:00,247.32,247.32,246.96,247.25,1607.0,245.713,245.713,245.3554,245.6435,1607.0
2024-09-24 10:15:00,247.55,247.75,247.55,247.74,706.0,245.9415,246.1402,245.9415,246.1303,706.0
2024-09-24 10:20:00,247.89,248.2,247.6,247.89,3061.0,246.2793,246.5873,245.9912,246.2793,3061.0
2024-09-24 10:25:00,248.24,248.24,248.19,248.19,200.0,246.627,246.627,246.5774,246.5774,200.0
2024-09-24 10:30:00,248.16,248.26,247.88,247.92,2300.0,246.5476,246.6469,246.2694,246.3091,2300.0
2024-09-24 10:35:00,247.85,248.18,247.85,248.18,1932.0,246.2396,246.5674,246.2396,246.5674,1932.0
2024-09-24 10:40:00,248.18,248.58,248.18,248.58,1175.0,246.5674,246.9648,246.5674,246.9648,1175.0
2024-09-24 10:45:00,248.6,248.86,248.44,248.49,2670.0,246.9847,247.243,246.8257,246.8754,2670.0
2024-09-24 10:50:00,248.5,248.66,248.31,248.5,1245.0,246.8854,247.0443,246.6966,246.8854,1245.0
2024-09-24 10:55:00,248.63,248.63,248.37,248.5,3370.0,247.0145,247.0145,246.7562,246.8854,3370.0
2024-09-24 11:00:00,248.51,248.51,248.35,248.44,1918.0,246.8953,246.8953,246.7363,246.8257,1918.0
2024-09-24 11:05:00,248.43,248.57,248.2,248.53,2361.0,246.8158,246.9549,246.5873,246.9152,2361.0
2024-09-24 11:10:00,248.79,248.84,248.44,248.58,1422.0,247.1735,247.2231,246.8257,246.9648,1422.0
2024-09-24 11:15:00,248.41,248.5,248.25,248.44,1866.0,246.7959,246.8854,246.637,246.8257,1866.0
2024-09-24 11:20:00,248.38,248.47,247.8,248.01,2339.0,246.7661,246.8556,246.1899,246.3985,2339.0
2024-09-24 11:25:00,248.01,248.01,247.68,247.81,3016.0,246.3985,246.3985,246.0707,246.1998,3016.0
2024-09-24 11:30:00,247.81,247.99,247.69,247.73,1939.0,246.1998,246.3787,246.0806,246.1204,1939.0
2024-09-24 11:35:00,247.67,247.67,247.13,247.19,2765.0,246.0608,246.0608,245.5243,245.5839,2765.0
2024-09-24 11:40:00,247.21,247.44,247.16,247.22,1968.0,245.6037,245.8322,245.5541,245.6137,1968.0
2024-09-24 11:45:00,247.26,247.31,247.05,247.08,2600.0,245.6534,245.7031,245.4448,245.4746,2600.0
2024-09-24 11:50:00,246.99,247.45,246.86,247.45,1700.0,245.3852,245.8422,245.256,245.8422,1700.0
2024-09-24 11:55:00,247.04,247.18,246.95,247.14,1843.0,245.4348,245.5739,245.3454,245.5342,1843.0
2024-09-24 12:00:00,247.14,247.3,246.98,247.28,1880.0,245.5342,245.6932,245.3752,245.6733,1880.0
2024-09-24 12:05:00,247.34,247.48,247.17,247.27,2114.0,245.7329,245.872,245.564,245.6633,2114.0
2024-09-24 12:10:00,247.28,247.28,247.23,247.23,300.0,245.6733,245.6733,245.6236,245.6236,300.0
2024-09-24 12:15:00,247.14,247.2,247.03,247.09,1204.0,245.5342,245.5938,245.4249,245.4845,1204.0
2024-09-24 12:20:00,247.09,247.33,247.09,247.33,1015.0,245.4845,245.723,245.4845,245.723,1015.0
2024-09-24 12:25:00,247.38,247.38,247.15,247.35,2010.0,245.7726,245.7726,245.5441,245.7428,2010.0
2024-09-24 12:30:00,247.48,247.55,247.27,247.4,2400.0,245.872,245.9415,245.6633,245.7925,2400.0
2024-09-24 12:35:00,247.46,247.46,247.29,247.29,509.0,245.8521,245.8521,245.6832,245.6832,509.0
2024-09-24 12:40:00,247.52,247.53,247.52,247.53,200.0,245.9117,245.9217,245.9117,245.9217,200.0
2024-09-24 12:45:00,247.78,247.78,247.4,247.53,1252.0,246.17,246.17,245.7925,245.9217,1252.0
2024-09-24 12:50:00,247.39,247.39,246.78,246.83,2389.0,245.7826,245.7826,245.1765,245.2262,2389.0
2024-09-24 12:55:00,246.68,246.68,246.5,246.51,408.0,245.0772,245.0772,244.8984,244.9083,408.0
2024-09-24 13:00:00,246.67,246.73,246.57,246.73,896.0,245.0672,245.1269,244.9679,245.1269,896.0
2024-09-24 13:05:00,246.81,246.81,246.75,246.8,587.0,245.2063,245.2063,245.1467,245.1964,587.0
2024-09-24 13:10:00,246.84,247.0,246.72,246.88,2156.0,245.2361,245.3951,245.1169,245.2759,2156.0
2024-09-24 13:15:00,246.8,246.8,246.66,246.74,794.0,245.1964,245.1964,245.0573,245.1368,794.0
2024-09-24 13:20:00,246.68,246.86,246.55,246.55,2406.0,245.0772,245.256,244.948,244.948,2406.0
2024-09-24 13:25:00,246.56,247.03,246.55,246.98,1699.0,244.958,245.4249,244.948,245.3752,1699.0
2024-09-24 13:30:00,247.22,247.22,247.22,247.22,200.0,245.6137,245.6137,245.6137,245.6137,200.0
2024-09-24 13:35:00,247.17,247.24,247.16,247.24,300.0,245.564,245.6335,245.5541,245.6335,300.0
2024-09-24 13:40:00,247.25,247.36,247.03,247.03,961.0,245.6435,245.7528,245.4249,245.4249,961.0
2024-09-24 13:45:00,247.21,247.44,247.19,247.44,945.0,245.6037,245.8322,245.5839,245.8322,945.0
2024-09-24 13:50:00,247.37,247.4,247.19,247.4,1487.0,245.7627,245.7925,245.5839,245.7925,1487.0
2024-09-24 13:55:00,247.4,247.4,247.3,247.3,474.0,245.7925,245.7925,245.6932,245.6932,474.0
2024-09-24 14:00:00,247.25,247.31,247.14,247.22,1953.0,245.6435,245.7031,245.5342,245.6137,1953.0
2024-09-24 14:05:00,247.26,247.38,247.26,247.38,1036.0,245.6534,245.7726,245.6534,245.7726,1036.0
2024-09-24 14:10:00,247.3,247.35,247.21,247.31,813.0,245.6932,245.7428,245.6037,245.7031,813.0
2024-09-24 14:15:00,247.41,247.41,247.15,247.25,1200.0,245.8024,245.8024,245.5441,245.6435,1200.0
2024-09-24 14:20:00,247.19,247.21,247.13,247.2,1188.0,245.5839,245.6037,245.5243,245.5938,1188.0
2024-09-24 14:25:00,247.29,247.57,247.22,247.54,2059.0,245.6832,245.9614,245.6137,245.9316,2059.0
2024-09-24 14:30:00,247.46,247.64,247.31,247.58,1102.0,245.8521,246.0309,245.7031,245.9713,1102.0
2024-09-24 14:35:00,247.64,247.82,247.63,247.76,1817.0,246.0309,246.2098,246.021,246.1502,1817.0
2024-09-24 14:40:00,247.95,247.95,247.95,247.95,100.0,246.3389,246.3389,246.3389,246.3389,100.0
2024-09-24 14:45:00,247.89,247.89,247.78,247.81,2347.0,246.2793,246.2793,246.17,246.1998,2347.0
2024-09-24 14:50:00,247.84,248.04,247.83,248.04,1805.0,246.2296,246.4283,246.2197,246.4283,1805.0
2024-09-24 14:55:00,247.99,248.17,247.9,247.93,1718.0,246.3787,246.5575,246.2893,246.3191,1718.0
2024-09-24 15:00:00,247.94,248.1,247.94,248.08,703.0,246.329,246.488,246.329,246.4681,703.0
2024-09-24 15:05:00,248.08,248.17,247.99,248.01,1660.0,246.4681,246.5575,246.3787,246.3985,1660.0
2024-09-24 15:10:00,248.05,248.05,247.97,247.97,842.0,246.4383,246.4383,246.3588,246.3588,842.0
2024-09-24 15:15:00,247.99,248.06,247.93,247.96,1944.0,246.3787,246.4482,246.3191,246.3489,1944.0
2024-09-24 15:20:00,247.97,248.2,247.96,248.15,1903.0,246.3588,246.5873,246.3489,246.5376,1903.0
2024-09-24 15:25:00,248.19,248.2,248.1,248.18,1929.0,246.5774,246.5873,246.488,246.5674,1929.0
2024-09-24 15:30:00,248.12,248.12,247.93,248.1,5156.0,246.5078,246.5078,246.3191,246.488,5156.0
2024-09-24 15:35:00,248.21,248.26,248.11,248.17,3015.0,246.5972,246.6469,246.4979,246.5575,3015.0
2024-09-24 15:40:00,248.11,248.37,247.84,247.93,6109.0,246.4979,246.7562,246.2296,246.3191,6109.0
2024-09-24 15:45:00,247.8,247.8,247.44,247.67,6173.0,246.1899,246.1899,245.8322,246.0608,6173.0
2024-09-24 15:50:00,247.35,247.55,247.07,247.21,10637.0,245.7428,245.9415,245.4646,245.6037,10637.0
2024-09-24 15:55:00,247.2,247.34,247.05,247.13,43438.0,245.5938,245.7329,245.4448,245.5243,43438.0
2024-09-25 09:30:00,246.38,246.38,244.04,245.16,14942.0,244.7791,244.7791,242.4543,243.5671,14942.0
2024-09-25 09:35:00,244.89,245.14,243.74,243.87,1371.0,243.2988,243.5472,242.1563,242.2854,1371.0
2024-09-25 09:40:00,243.38,245.04,243.24,245.04,1981.0,241.7986,243.4478,241.6595,243.4478,1981.0
2024-09-25 09:45:00,244.68,244.76,244.16,244.16,1576.0,243.0902,243.1697,242.5736,242.5736,1576.0
2024-09-25 09:50:00,244.05,244.56,243.86,244.44,3811.0,242.4643,242.971,242.2755,242.8517,3811.0
2024-09-25 09:55:00,244.24,244.4,244.1,244.15,3468.0,242.653,242.812,242.5139,242.5636,3468.0
2024-09-25 10:00:00,244.34,244.34,243.84,243.93,1206.0,242.7524,242.7524,242.2556,242.3451,1206.0
2024-09-25 10:05:00,243.82,244.13,243.58,244.09,2331.0,242.2358,242.5438,241.9973,242.504,2331.0
2024-09-25 10:10:00,243.94,244.18,243.48,243.74,2303.0,242.355,242.5934,241.898,242.1563,2303.0
2024-09-25 10:15:00,243.57,244.46,243.39,244.26,2160.0,241.9874,242.8716,241.8086,242.6729,2160.0
2024-09-25 10:20:00,243.84,244.07,243.79,243.9,1028.0,242.2556,242.4841,242.206,242.3152,1028.0
2024-09-25 10:25:00,244.02,244.79,244.02,244.74,1067.0,242.4345,243.1995,242.4345,243.1498,1067.0
2024-09-25 10:30:00,244.51,244.51,244.11,244.11,1200.0,242.9213,242.9213,242.5239,242.5239,1200.0
2024-09-25 10:35:00,244.22,244.55,244.22,244.55,1500.0,242.6332,242.961,242.6332,242.961,1500.0
2024-09-25 10:40:00,244.48,244.61,244.07,244.44,3700.0,242.8915,243.0206,242.4841,242.8517,3700.0
2024-09-25 10:45:00,244.19,244.3,243.98,244.04,1901.0,242.6034,242.7126,242.3947,242.4543,1901.0
2024-09-25 10:50:00,244.05,244.28,244.05,244.19,1609.0,242.4643,242.6928,242.4643,242.6034,1609.0
2024-09-25 10:55:00,244.34,244.39,243.85,244.09,944.0,242.7524,242.8021,242.2656,242.504,944.0
2024-09-25 11:00:00,244.03,244.19,243.7,244.17,5424.0,242.4444,242.6034,242.1165,242.5835,5424.0
2024-09-25 11:05:00,244.16,244.42,243.96,244.17,4027.0,242.5736,242.8319,242.3749,242.5835,4027.0
2024-09-25 11:10:00,244.2,244.3,243.96,243.96,1033.0,242.6133,242.7126,242.3749,242.3749,1033.0
2024-09-25 11:15:00,243.96,244.03,243.84,243.84,1222.0,242.3749,242.4444,242.2556,242.2556,1222.0
2024-09-25 11:20:00,243.8,243.8,243.74,243.74,828.0,242.2159,242.2159,242.1563,242.1563,828.0
2024-09-25 11:25:00,243.77,243.79,243.43,243.55,2779.0,242.1861,242.206,241.8483,241.9675,2779.0
2024-09-25 11:30:00,243.48,243.74,243.35,243.53,3706.0,241.898,242.1563,241.7688,241.9477,3706.0
2024-09-25 11:35:00,243.53,243.78,243.53,243.78,400.0,241.9477,242.196,241.9477,242.196,400.0
2024-09-25 11:40:00,243.53,243.53,243.52,243.52,318.0,241.9477,241.9477,241.9377,241.9377,318.0
2024-09-25 11:45:00,243.69,243.69,243.56,243.56,200.0,242.1066,242.1066,241.9775,241.9775,200.0
2024-09-25 11:50:00,243.53,243.61,243.06,243.16,4108.0,241.9477,242.0271,241.4807,241.5801,4108.0
2024-09-25 11:55:00,243.01,243.1,242.85,242.94,1698.0,241.431,241.5204,241.2721,241.3615,1698.0
2024-09-25 12:00:00,242.89,242.98,242.85,242.97,500.0,241.3118,241.4012,241.2721,241.3913,500.0
2024-09-25 12:05:00,243.08,243.19,242.88,243.15,2877.0,241.5006,241.6099,241.3019,241.5701,2877.0
2024-09-25 12:10:00,243.19,243.32,243.19,243.32,400.0,241.6099,241.739,241.6099,241.739,400.0
2024-09-25 12:15:00,243.08,243.25,242.99,243.25,628.0,241.5006,241.6695,241.4112,241.6695,628.0
2024-09-25 12:20:00,243.19,243.19,243.05,243.19,1113.0,241.6099,241.6099,241.4708,241.6099,1113.0
2024-09-25 12:25:00,243.21,243.23,243.1,243.22,1619.0,241.6297,241.6496,241.5204,241.6397,1619.0
2024-09-25 12:30:00,243.05,243.05,242.81,242.82,709.0,241.4708,241.4708,241.2323,241.2423,709.0
2024-09-25 12:35:00,242.81,242.83,242.44,242.44,2347.0,241.2323,241.2522,240.8647,240.8647,2347.0
2024-09-25 12:40:00,242.35,242.39,242.13,242.24,1745.0,240.7753,240.8151,240.5567,240.666,1745.0
2024-09-25 12:45:00,242.01,242.4,242.01,242.3,3421.0,240.4375,240.825,240.4375,240.7256,3421.0
2024-09-25 12:50:00,242.32,242.56,242.18,242.3,8287.0,240.7455,240.984,240.6064,240.7256,8287.0
2024-09-25 12:55:00,242.17,242.17,241.81,241.94,2991.0,240.5965,240.5965,240.2388,240.368,2991.0
2024-09-25 13:00:00,241.76,241.84,241.5,241.65,2572.0,240.1892,240.2686,239.9308,240.0799,2572.0
2024-09-25 13:05:00,241.56,241.73,241.32,241.32,1770.0,239.9905,240.1593,239.752,239.752,1770.0
2024-09-25 13:10:00,241.43,241.84,241.43,241.5,2171.0,239.8613,240.2686,239.8613,239.9308,2171.0
2024-09-25 13:15:00,241.57,241.65,241.41,241.47,1981.0,240.0004,240.0799,239.8414,239.901,1981.0
2024-09-25 13:20:00,241.37,241.37,241.01,241.11,1386.0,239.8017,239.8017,239.444,239.5434,1386.0
2024-09-25 13:25:00,241.02,241.59,240.92,241.43,6244.0,239.454,240.0203,239.3546,239.8613,6244.0
2024-09-25 13:30:00,241.5,241.5,241.3,241.3,546.0,239.9308,239.9308,239.7321,239.7321,546.0
2024-09-25 13:35:00,241.26,241.69,241.25,241.64,3391.0,239.6924,240.1196,239.6825,240.0699,3391.0
2024-09-25 13:40:00,241.81,241.89,241.7,241.71,1108.0,240.2388,240.3183,240.1295,240.1395,1108.0
2024-09-25 13:45:00,241.7,241.85,241.64,241.84,1951.0,240.1295,240.2786,240.0699,240.2686,1951.0
2024-09-25 13:50:00,241.94,241.96,241.88,241.96,1423.0,240.368,240.3879,240.3084,240.3879,1423.0
2024-09-25 13:55:00,242.07,242.07,241.63,241.86,8784.0,240.4971,240.4971,240.06,240.2885,8784.0
2024-09-25 14:00:00,241.86,241.86,241.74,241.74,1882.0,240.2885,240.2885,240.1693,240.1693,1882.0
2024-09-25 14:05:00,241.73,242.0,241.63,241.63,2311.0,240.1593,240.4276,240.06,240.06,2311.0
2024-09-25 14:10:00,241.79,241.79,241.78,241.78,305.0,240.219,240.219,240.209,240.209,305.0
2024-09-25 14:15:00,241.54,241.82,241.54,241.73,1813.0,239.9706,240.2488,239.9706,240.1593,1813.0
2024-09-25 14:20:00,241.54,241.8,241.54,241.73,2056.0,239.9706,240.2289,239.9706,240.1593,2056.0
2024-09-25 14:25:00,241.78,242.25,241.77,241.81,12433.0,240.209,240.676,240.1991,240.2388,12433.0
2024-09-25 14:30:00,241.78,241.81,241.6,241.6,411.0,240.209,240.2388,240.0302,240.0302,411.0
2024-09-25 14:35:00,241.65,241.85,241.65,241.85,928.0,240.0799,240.2786,240.0799,240.2786,928.0
2024-09-25 14:40:00,241.9,241.9,241.49,241.49,548.0,240.3282,240.3282,239.9209,239.9209,548.0
2024-09-25 14:45:00,241.57,241.64,241.45,241.45,850.0,240.0004,240.0699,239.8812,239.8812,850.0
2024-09-25 14:50:00,241.45,241.64,241.38,241.5,1281.0,239.8812,240.0699,239.8116,239.9308,1281.0
2024-09-25 14:55:00,241.31,241.41,241.26,241.41,1749.0,239.7421,239.8414,239.6924,239.8414,1749.0
2024-09-25 15:00:00,241.14,241.36,241.12,241.18,4519.0,239.5732,239.7918,239.5533,239.6129,4519.0
2024-09-25 15:05:00,241.18,241.27,240.84,240.84,2819.0,239.6129,239.7023,239.2751,239.2751,2819.0
2024-09-25 15:10:00,240.85,240.98,240.62,240.63,3132.0,239.2851,239.4142,239.0566,239.0665,3132.0
2024-09-25 15:15:00,240.79,241.1,240.56,240.86,6775.0,239.2255,239.5334,238.9969,239.295,6775.0
2024-09-25 15:20:00,240.85,240.85,240.24,240.41,3200.0,239.2851,239.2851,238.679,238.8479,3200.0
2024-09-25 15:25:00,240.54,240.56,240.3,240.5,2421.0,238.9771,238.9969,238.7386,238.9373,2421.0
2024-09-25 15:30:00,240.52,240.83,240.33,240.57,5699.0,238.9572,239.2652,238.7684,239.0069,5699.0
2024-09-25 15:35:00,240.67,240.84,240.52,240.66,4375.0,239.1062,239.2751,238.9572,239.0963,4375.0
2024-09-25 15:40:00,240.69,240.82,240.6,240.65,3518.0,239.1261,239.2553,239.0367,239.0864,3518.0
2024-09-25 15:45:00,240.68,240.74,240.5,240.54,12754.0,239.1162,239.1758,238.9373,238.9771,12754.0
2024-09-25 15:50:00,240.56,240.84,240.52,240.55,14786.0,238.9969,239.2751,238.9572,238.987,14786.0
2024-09-25 15:55:00,240.61,240.83,240.4,240.75,81194.0,239.0466,239.2652,238.838,239.1857,81194.0
2024-09-26 09:30:00,245.83,246.55,244.58,246.55,20421.0,244.2327,244.948,242.9908,244.948,20421.0
2024-09-26 09:35:00,246.02,246.37,244.3,244.31,2790.0,244.4215,244.7692,242.7126,242.7226,2790.0
2024-09-26 09:40:00,243.67,244.12,243.03,243.45,3500.0,242.0867,242.5338,241.4509,241.8682,3500.0
2024-09-26 09:45:00,243.38,244.35,243.35,244.35,2589.0,241.7986,242.7623,241.7688,242.7623,2589.0
2024-09-26 09:50:00,244.05,244.22,243.26,243.36,1537.0,242.4643,242.6332,241.6794,241.7788,1537.0
2024-09-26 09:55:00,243.56,243.9,243.2,243.87,3333.0,241.9775,242.3152,241.6198,242.2854,3333.0
2024-09-26 10:00:00,243.87,245.65,243.86,244.11,4227.0,242.2854,244.0539,242.2755,242.5239,4227.0
2024-09-26 10:05:00,243.95,243.95,243.19,243.28,6313.0,242.3649,242.3649,241.6099,241.6993,6313.0
2024-09-26 10:10:00,243.28,244.03,243.28,243.52,5590.0,241.6993,242.4444,241.6993,241.9377,5590.0
2024-09-26 10:15:00,243.87,244.19,243.87,244.12,1900.0,242.2854,242.6034,242.2854,242.5338,1900.0
2024-09-26 10:20:00,244.19,244.4,244.05,244.19,3987.0,242.6034,242.812,242.4643,242.6034,3987.0
2024-09-26 10:25:00,244.12,244.15,243.57,243.81,2554.0,242.5338,242.5636,241.9874,242.2258,2554.0
2024-09-26 10:30:00,243.71,244.78,243.7,244.59,27918.0,242.1265,243.1895,242.1165,243.0008,27918.0
2024-09-26 10:35:00,244.61,244.65,244.37,244.39,4050.0,243.0206,243.0604,242.7822,242.8021,4050.0
2024-09-26 10:40:00,244.39,244.4,243.96,243.96,2648.0,242.8021,242.812,242.3749,242.3749,2648.0
2024-09-26 10:45:00,243.99,244.93,243.99,244.41,4118.0,242.4047,243.3386,242.4047,242.8219,4118.0
2024-09-26 10:50:00,244.46,244.74,244.39,244.74,1041.0,242.8716,243.1498,242.8021,243.1498,1041.0
2024-09-26 10:55:00,244.7,244.7,243.58,243.88,7493.0,243.11,243.11,241.9973,242.2954,7493.0
2024-09-26 11:00:00,243.61,243.61,243.02,243.02,1425.0,242.0271,242.0271,241.441,241.441,1425.0
2024-09-26 11:05:00,243.0,243.15,242.89,242.97,1928.0,241.4211,241.5701,241.3118,241.3913,1928.0
2024-09-26 11:10:00,243.0,243.03,242.88,242.96,531.0,241.4211,241.4509,241.3019,241.3814,531.0
2024-09-26 11:15:00,242.89,243.28,242.88,243.24,4471.0,241.3118,241.6993,241.3019,241.6595,4471.0
2024-09-26 11:20:00,243.16,243.4,243.04,243.34,4732.0,241.5801,241.8185,241.4608,241.7589,4732.0
2024-09-26 11:25:00,243.48,243.48,242.98,243.12,1901.0,241.898,241.898,241.4012,241.5403,1901.0
2024-09-26 11:30:00,243.07,243.2,242.9,243.09,1625.0,241.4906,241.6198,241.3217,241.5105,1625.0
2024-09-26 11:35:00,243.04,243.2,242.96,243.2,1485.0,241.4608,241.6198,241.3814,241.6198,1485.0
2024-09-26 11:40:00,243.29,243.31,242.87,242.97,3623.0,241.7092,241.7291,241.2919,241.3913,3623.0
2024-09-26 11:45:00,243.01,243.01,242.62,242.7,2100.0,241.431,241.431,241.0436,241.123,2100.0
2024-09-26 11:50:00,242.69,242.95,242.56,242.92,3817.0,241.1131,241.3714,240.984,241.3416,3817.0
2024-09-26 11:55:00,242.97,243.17,242.92,243.17,1192.0,241.3913,241.59,241.3416,241.59,1192.0
2024-09-26 12:00:00,242.95,243.14,242.7,242.7,900.0,241.3714,241.5602,241.123,241.123,900.0
2024-09-26 12:05:00,242.71,242.71,242.42,242.59,1125.0,241.133,241.133,240.8449,241.0138,1125.0
2024-09-26 12:10:00,242.62,242.71,242.38,242.38,2485.0,241.0436,241.133,240.8051,240.8051,2485.0
2024-09-26 12:15:00,242.47,242.61,242.39,242.39,3151.0,240.8945,241.0336,240.8151,240.8151,3151.0
2024-09-26 12:20:00,242.45,242.45,241.59,241.59,10335.0,240.8747,240.8747,240.0203,240.0203,10335.0
2024-09-26 12:25:00,241.66,241.66,241.14,241.14,984.0,240.0898,240.0898,239.5732,239.5732,984.0
2024-09-26 12:30:00,241.31,241.33,240.93,240.95,7126.0,239.7421,239.7619,239.3645,239.3844,7126.0
2024-09-26 12:35:00,240.96,241.42,240.94,241.42,7465.0,239.3943,239.8514,239.3745,239.8514,7465.0
2024-09-26 12:40:00,241.43,241.43,241.18,241.18,1982.0,239.8613,239.8613,239.6129,239.6129,1982.0
2024-09-26 12:45:00,241.27,241.31,241.26,241.26,768.0,239.7023,239.7421,239.6924,239.6924,768.0
2024-09-26 12:50:00,241.36,241.36,241.23,241.23,695.0,239.7918,239.7918,239.6626,239.6626,695.0
2024-09-26 12:55:00,241.39,241.59,241.32,241.56,3432.0,239.8216,240.0203,239.752,239.9905,3432.0
2024-09-26 13:00:00,241.46,241.46,241.43,241.43,1028.0,239.8911,239.8911,239.8613,239.8613,1028.0
2024-09-26 13:05:00,241.51,241.69,241.38,241.38,3202.0,239.9408,240.1196,239.8116,239.8116,3202.0
2024-09-26 13:10:00,241.44,241.44,241.43,241.44,400.0,239.8712,239.8712,239.8613,239.8712,400.0
2024-09-26 13:15:00,241.5,241.56,241.46,241.48,911.0,239.9308,239.9905,239.8911,239.911,911.0
2024-09-26 13:20:00,241.44,241.61,241.44,241.52,1146.0,239.8712,240.0401,239.8712,239.9507,1146.0
2024-09-26 13:25:00,241.58,242.02,241.57,242.02,2850.0,240.0103,240.4475,240.0004,240.4475,2850.0
2024-09-26 13:30:00,241.94,242.08,241.72,241.81,3328.0,240.368,240.5071,240.1494,240.2388,3328.0
2024-09-26 13:35:00,241.67,241.67,240.74,240.76,7442.0,240.0997,240.0997,239.1758,239.1956,7442.0
2024-09-26 13:40:00,240.74,241.07,240.74,240.98,1371.0,239.1758,239.5036,239.1758,239.4142,1371.0
2024-09-26 13:45:00,240.87,241.17,240.69,241.17,4468.0,239.3049,239.603,239.1261,239.603,4468.0
2024-09-26 13:50:00,241.12,241.25,241.11,241.25,823.0,239.5533,239.6825,239.5434,239.6825,823.0
2024-09-26 13:55:00,241.23,241.28,241.19,241.28,779.0,239.6626,239.7123,239.6229,239.7123,779.0
2024-09-26 14:00:00,241.08,241.51,241.08,241.51,2231.0,239.5136,239.9408,239.5136,239.9408,2231.0
2024-09-26 14:05:00,241.4,241.94,241.4,241.7,2372.0,239.8315,240.368,239.8315,240.1295,2372.0
2024-09-26 14:10:00,241.81,241.82,241.47,241.72,2224.0,240.2388,240.2488,239.901,240.1494,2224.0
2024-09-26 14:15:00,241.73,241.91,241.73,241.81,500.0,240.1593,240.3382,240.1593,240.2388,500.0
2024-09-26 14:20:00,241.83,241.83,241.7,241.7,300.0,240.2587,240.2587,240.1295,240.1295,300.0
2024-09-26 14:25:00,241.68,242.05,241.68,241.82,2340.0,240.1097,240.4773,240.1097,240.2488,2340.0
2024-09-26 14:30:00,241.73,242.18,241.73,242.16,5002.0,240.1593,240.6064,240.1593,240.5866,5002.0
2024-09-26 14:35:00,242.21,242.26,242.18,242.21,700.0,240.6362,240.6859,240.6064,240.6362,700.0
2024-09-26 14:40:00,242.23,242.3,242.09,242.11,2290.0,240.6561,240.7256,240.517,240.5369,2290.0
2024-09-26 14:45:00,241.95,242.1,241.91,242.1,3870.0,240.3779,240.5269,240.3382,240.5269,3870.0
2024-09-26 14:50:00,242.06,242.21,242.0,242.17,1934.0,240.4872,240.6362,240.4276,240.5965,1934.0
2024-09-26 14:55:00,242.1,242.34,241.96,242.01,4014.0,240.5269,240.7654,240.3879,240.4375,4014.0
2024-09-26 15:00:00,242.03,242.12,242.0,242.0,1300.0,240.4574,240.5468,240.4276,240.4276,1300.0
2024-09-26 15:05:00,242.05,242.34,242.04,242.33,1554.0,240.4773,240.7654,240.4673,240.7554,1554.0
2024-09-26 15:10:00,242.33,242.77,242.25,242.77,4684.0,240.7554,241.1926,240.676,241.1926,4684.0
2024-09-26 15:15:00,242.76,242.82,242.54,242.61,2606.0,241.1827,241.2423,240.9641,241.0336,2606.0
2024-09-26 15:20:00,242.58,242.59,242.45,242.59,1860.0,241.0038,241.0138,240.8747,241.0138,1860.0
2024-09-26 15:25:00,242.53,242.75,242.37,242.45,4631.0,240.9541,241.1727,240.7952,240.8747,4631.0
2024-09-26 15:30:00,242.41,242.41,241.98,242.32,10709.0,240.8349,240.8349,240.4077,240.7455,10709.0
2024-09-26 15:35:00,242.29,242.46,242.21,242.22,3261.0,240.7157,240.8846,240.6362,240.6462,3261.0
2024-09-26 15:40:00,242.1,242.24,241.83,242.09,8550.0,240.5269,240.666,240.2587,240.517,8550.0
2024-09-26 15:45:00,241.97,242.32,241.97,242.11,7967.0,240.3978,240.7455,240.3978,240.5369,7967.0
2024-09-26 15:50:00,242.2,242.53,242.17,242.52,10308.0,240.6263,240.9541,240.5965,240.9442,10308.0
2024-09-26 15:55:00,242.43,242.59,242.27,242.54,35485.0,240.8548,241.0138,240.6958,240.9641,35485.0
2024-09-27 09:30:00,243.35,246.0,242.2,245.74,15675.0,241.7688,244.4016,240.6263,244.1433,15675.0
2024-09-27 09:35:00,245.68,245.87,245.68,245.77,400.0,244.0837,244.2724,244.0837,244.1731,400.0
2024-09-27 09:40:00,243.92,244.41,243.89,244.15,1300.0,242.3351,242.8219,242.3053,242.5636,1300.0
2024-09-27 09:45:00,244.15,244.44,243.3,243.3,5934.0,242.5636,242.8517,241.7191,241.7191,5934.0
2024-09-27 09:50:00,243.3,243.68,243.3,243.66,1100.0,241.7191,242.0967,241.7191,242.0768,1100.0
2024-09-27 09:55:00,243.43,243.88,243.43,243.88,2564.0,241.8483,242.2954,241.8483,242.2954,2564.0
2024-09-27 10:00:00,243.39,243.95,243.3,243.95,1571.0,241.8086,242.3649,241.7191,242.3649,1571.0
2024-09-27 10:05:00,244.37,244.72,244.37,244.56,7848.0,242.7822,243.1299,242.7822,242.971,7848.0
2024-09-27 10:10:00,244.71,244.95,244.42,244.95,2127.0,243.12,243.3584,242.8319,243.3584,2127.0
2024-09-27 10:15:00,245.0,245.0,244.66,244.89,1500.0,243.4081,243.4081,243.0703,243.2988,1500.0
2024-09-27 10:20:00,244.85,245.0,244.8,244.93,1500.0,243.2591,243.4081,243.2094,243.3386,1500.0
2024-09-27 10:25:00,244.99,245.1,244.82,245.07,1421.0,243.3982,243.5074,243.2293,243.4776,1421.0
2024-09-27 10:30:00,244.94,245.46,244.94,245.35,2772.0,243.3485,243.8651,243.3485,243.7558,2772.0
2024-09-27 10:35:00,245.35,245.9,244.93,244.93,16193.0,243.7558,244.3023,243.3386,243.3386,16193.0
2024-09-27 10:40:00,244.9,245.1,244.81,244.92,625.0,243.3087,243.5074,243.2193,243.3286,625.0
2024-09-27 10:45:00,244.94,245.14,244.9,245.12,600.0,243.3485,243.5472,243.3087,243.5273,600.0
2024-09-27 10:50:00,245.04,245.28,244.59,244.77,2635.0,243.4478,243.6863,243.0008,243.1796,2635.0
2024-09-27 10:55:00,244.67,244.91,244.66,244.78,6014.0,243.0802,243.3187,243.0703,243.1895,6014.0
2024-09-27 11:00:00,244.67,244.89,244.62,244.79,2453.0,243.0802,243.2988,243.0306,243.1995,2453.0
2024-09-27 11:05:00,244.87,244.92,244.78,244.89,5516.0,243.2789,243.3286,243.1895,243.2988,5516.0
2024-09-27 11:10:00,244.9,244.98,244.83,244.89,5700.0,243.3087,243.3882,243.2392,243.2988,5700.0
2024-09-27 11:15:00,244.84,245.47,244.83,245.31,13794.0,243.2491,243.875,243.2392,243.7161,13794.0
2024-09-27 11:20:00,245.41,245.73,245.41,245.73,1845.0,243.8154,244.1334,243.8154,244.1334,1845.0
2024-09-27 11:25:00,245.67,245.67,245.2,245.37,1613.0,244.0737,244.0737,243.6068,243.7757,1613.0
2024-09-27 11:30:00,245.36,245.72,245.36,245.72,2021.0,243.7658,244.1234,243.7658,244.1234,2021.0
2024-09-27 11:35:00,245.56,245.6,244.69,244.79,6887.0,243.9645,244.0042,243.1001,243.1995,6887.0
2024-09-27 11:40:00,244.7,244.7,244.04,244.14,3076.0,243.11,243.11,242.4543,242.5537,3076.0
2024-09-27 11:45:00,244.02,244.02,243.2,243.25,6892.0,242.4345,242.4345,241.6198,241.6695,6892.0
2024-09-27 11:50:00,242.98,243.26,242.98,243.26,561.0,241.4012,241.6794,241.4012,241.6794,561.0
2024-09-27 11:55:00,243.35,243.67,243.35,243.45,7471.0,241.7688,242.0867,241.7688,241.8682,7471.0
2024-09-27 12:00:00,243.38,243.42,243.01,243.18,3500.0,241.7986,241.8384,241.431,241.5999,3500.0
2024-09-27 12:05:00,243.03,243.07,242.64,242.82,2420.0,241.4509,241.4906,241.0634,241.2423,2420.0
2024-09-27 12:10:00,242.75,243.1,242.59,242.59,2088.0,241.1727,241.5204,241.0138,241.0138,2088.0
2024-09-27 12:15:00,242.56,242.79,242.49,242.76,4672.0,240.984,241.2125,240.9144,241.1827,4672.0
2024-09-27 12:20:00,242.76,242.76,242.46,242.46,1100.0,241.1827,241.1827,240.8846,240.8846,1100.0
2024-09-27 12:25:00,242.45,242.6,242.45,242.45,1082.0,240.8747,241.0237,240.8747,240.8747,1082.0
2024-09-27 12:30:00,242.55,242.55,242.22,242.41,1523.0,240.974,240.974,240.6462,240.8349,1523.0
2024-09-27 12:35:00,242.41,242.71,242.16,242.27,3926.0,240.8349,241.133,240.5866,240.6958,3926.0
2024-09-27 12:40:00,242.33,242.5,242.17,242.34,3050.0,240.7554,240.9243,240.5965,240.7654,3050.0
2024-09-27 12:45:00,242.22,242.43,242.21,242.37,600.0,240.6462,240.8548,240.6362,240.7952,600.0
2024-09-27 12:50:00,242.37,242.38,242.28,242.29,1200.0,240.7952,240.8051,240.7058,240.7157,1200.0
2024-09-27 12:55:00,242.2,242.2,242.11,242.12,310.0,240.6263,240.6263,240.5369,240.5468,310.0
2024-09-27 13:00:00,242.34,242.35,241.42,241.58,7219.0,240.7654,240.7753,239.8514,240.0103,7219.0
2024-09-27 13:05:00,241.52,241.52,241.35,241.38,957.0,239.9507,239.9507,239.7818,239.8116,957.0
2024-09-27 13:10:00,241.37,241.5,241.31,241.36,1100.0,239.8017,239.9308,239.7421,239.7918,1100.0
2024-09-27 13:15:00,241.45,241.95,241.35,241.36,4825.0,239.8812,240.3779,239.7818,239.7918,4825.0
2024-09-27 13:20:00,241.43,241.8,241.43,241.45,1413.0,239.8613,240.2289,239.8613,239.8812,1413.0
2024-09-27 13:25:00,241.58,241.58,241.57,241.58,100.0,240.0103,240.0103,240.0004,240.0103,100.0
2024-09-27 13:30:00,241.58,241.62,241.5,241.62,1401.0,240.0103,240.0501,239.9308,240.0501,1401.0
2024-09-27 13:35:00,241.62,241.62,241.02,241.14,5222.0,240.0501,240.0501,239.454,239.5732,5222.0
2024-09-27 13:40:00,241.29,241.53,241.29,241.48,4076.0,239.7222,239.9606,239.7222,239.911,4076.0
2024-09-27 13:45:00,241.48,241.51,241.31,241.31,900.0,239.911,239.9408,239.7421,239.7421,900.0
2024-09-27 13:50:00,241.26,241.32,241.12,241.2,2550.0,239.6924,239.752,239.5533,239.6328,2550.0
2024-09-27 13:55:00,241.2,241.23,241.0,241.01,1801.0,239.6328,239.6626,239.4341,239.444,1801.0
2024-09-27 14:00:00,241.05,241.2,240.96,241.0,3495.0,239.4838,239.6328,239.3943,239.4341,3495.0
2024-09-27 14:05:00,240.88,240.91,240.88,240.91,300.0,239.3149,239.3447,239.3149,239.3447,300.0
2024-09-27 14:10:00,240.8,240.82,240.63,240.63,1600.0,239.2354,239.2553,239.0665,239.0665,1600.0
2024-09-27 14:15:00,240.61,240.94,240.51,240.83,6964.0,239.0466,239.3745,238.9473,239.2652,6964.0
2024-09-27 14:20:00,240.76,241.44,240.76,241.29,2141.0,239.1956,239.8712,239.1956,239.7222,2141.0
2024-09-27 14:25:00,241.14,241.14,240.65,240.75,2611.0,239.5732,239.5732,239.0864,239.1857,2611.0
2024-09-27 14:30:00,240.61,240.63,240.13,240.29,4416.0,239.0466,239.0665,238.5697,238.7287,4416.0
2024-09-27 14:35:00,240.36,240.36,240.09,240.19,4478.0,238.7982,238.7982,238.53,238.6294,4478.0
2024-09-27 14:40:00,240.05,240.41,239.79,239.87,5394.0,238.4903,238.8479,238.232,238.3114,5394.0
2024-09-27 14:45:00,239.95,240.17,239.94,240.13,5451.0,238.3909,238.6095,238.381,238.5697,5451.0
2024-09-27 14:50:00,240.03,240.26,239.68,239.74,5066.0,238.4704,238.6989,238.1227,238.1823,5066.0
2024-09-27 14:55:00,239.8,240.0,239.56,239.64,8934.0,238.2419,238.4406,238.0034,238.0829,8934.0
2024-09-27 15:00:00,239.78,239.87,239.45,239.75,6529.0,238.222,238.3114,237.8942,238.1922,6529.0
2024-09-27 15:05:00,239.7,239.83,239.58,239.62,2623.0,238.1425,238.2717,238.0233,238.0631,2623.0
2024-09-27 15:10:00,239.69,239.72,239.27,239.27,3374.0,238.1326,238.1624,237.7153,237.7153,3374.0
2024-09-27 15:15:00,239.22,239.59,238.99,239.34,14791.0,237.6657,238.0333,237.4371,237.7849,14791.0
2024-09-27 15:20:00,239.39,239.44,238.92,238.92,6108.0,237.8346,237.8842,237.3676,237.3676,6108.0
2024-09-27 15:25:00,239.11,239.41,239.06,239.15,14242.0,237.5564,237.8544,237.5067,237.5961,14242.0
2024-09-27 15:30:00,239.31,239.9,239.31,239.89,7508.0,237.7551,238.3412,237.7551,238.3313,7508.0
2024-09-27 15:35:00,239.79,239.94,239.28,239.28,8035.0,238.232,238.381,237.7253,237.7253,8035.0
2024-09-27 15:40:00,239.3,239.41,238.96,239.03,15702.0,237.7451,237.8544,237.4073,237.4769,15702.0
2024-09-27 15:45:00,239.05,239.33,239.01,239.32,13621.0,237.4968,237.7749,237.457,237.765,13621.0
2024-09-27 15:50:00,239.33,240.01,239.27,239.37,28901.0,237.7749,238.4505,237.7153,237.8147,28901.0
2024-09-27 15:55:00,239.27,239.46,238.74,239.01,78884.0,237.7153,237.9041,237.1888,237.457,78884.0
2024-09-30 09:30:00,243.51,246.93,243.51,246.34,29366.0,241.9278,245.3256,241.9278,244.7394,29366.0
2024-09-30 09:35:00,246.54,247.55,245.04,246.3,9707.0,244.9381,245.9415,243.4478,244.6997,9707.0
2024-09-30 09:40:00,246.0,248.62,245.58,248.62,4634.0,244.4016,247.0046,243.9843,247.0046,4634.0
2024-09-30 09:45:00,248.63,249.4,246.28,246.87,16962.0,247.0145,247.7795,244.6798,245.2659,16962.0
2024-09-30 09:50:00,246.59,246.59,245.72,245.72,9847.0,244.9878,244.9878,244.1234,244.1234,9847.0
2024-09-30 09:55:00,246.09,246.45,245.72,246.28,5139.0,244.491,244.8487,244.1234,244.6798,5139.0
2024-09-30 10:00:00,246.32,247.04,245.78,246.37,11529.0,244.7195,245.4348,244.183,244.7692,11529.0
2024-09-30 10:05:00,246.37,246.78,246.01,246.28,11338.0,244.7692,245.1765,244.4115,244.6798,11338.0
2024-09-30 10:10:00,246.38,246.61,246.34,246.59,2151.0,244.7791,245.0076,244.7394,244.9878,2151.0
2024-09-30 10:15:00,246.56,246.59,245.85,245.86,10033.0,244.958,244.9878,244.2526,244.2625,10033.0
2024-09-30 10:20:00,246.0,246.0,245.34,245.48,8516.0,244.4016,244.4016,243.7459,243.885,8516.0
2024-09-30 10:25:00,245.55,246.42,245.45,246.34,7508.0,243.9545,244.8189,243.8552,244.7394,7508.0
2024-09-30 10:30:00,246.4,246.4,245.28,245.6,9705.0,244.799,244.799,243.6863,244.0042,9705.0
2024-09-30 10:35:00,245.51,245.54,244.83,245.06,5696.0,243.9148,243.9446,243.2392,243.4677,5696.0
2024-09-30 10:40:00,245.06,245.19,244.61,245.11,11610.0,243.4677,243.5969,243.0206,243.5174,11610.0
2024-09-30 10:45:00,245.02,245.25,244.08,244.09,5748.0,243.428,243.6565,242.4941,242.504,5748.0
2024-09-30 10:50:00,244.44,244.89,244.01,244.02,5402.0,242.8517,243.2988,242.4245,242.4345,5402.0
2024-09-30 10:55:00,244.04,244.16,243.74,243.97,2399.0,242.4543,242.5736,242.1563,242.3848,2399.0
2024-09-30 11:00:00,244.14,244.86,244.02,244.05,4905.0,242.5537,243.269,242.4345,242.4643,4905.0
2024-09-30 11:05:00,244.02,244.2,243.23,243.59,8786.0,242.4345,242.6133,241.6496,242.0073,8786.0
2024-09-30 11:10:00,243.81,244.11,243.72,243.87,5847.0,242.2258,242.5239,242.1364,242.2854,5847.0
2024-09-30 11:15:00,243.87,244.31,243.72,243.84,4934.0,242.2854,242.7226,242.1364,242.2556,4934.0
2024-09-30 11:20:00,244.0,244.13,243.69,243.91,8182.0,242.4146,242.5438,242.1066,242.3252,8182.0
2024-09-30 11:25:00,243.96,244.11,243.87,243.95,2011.0,242.3749,242.5239,242.2854,242.3649,2011.0
2024-09-30 11:30:00,244.11,244.18,243.44,243.48,6529.0,242.5239,242.5934,241.8582,241.898,6529.0
2024-09-30 11:35:00,243.46,243.85,243.35,243.85,3207.0,241.8781,242.2656,241.7688,242.2656,3207.0
2024-09-30 11:40:00,243.9,243.9,243.53,243.78,3627.0,242.3152,242.3152,241.9477,242.196,3627.0
2024-09-30 11:45:00,243.65,243.67,243.44,243.45,1300.0,242.0669,242.0867,241.8582,241.8682,1300.0
2024-09-30 11:50:00,243.44,243.44,242.67,242.86,3621.0,241.8582,241.8582,241.0932,241.282,3621.0
2024-09-30 11:55:00,242.86,243.01,241.54,242.0,25275.0,241.282,241.431,239.9706,240.4276,25275.0
2024-09-30 12:00:00,242.18,242.18,241.37,241.5,1485.0,240.6064,240.6064,239.8017,239.9308,1485.0
2024-09-30 12:05:00,241.53,242.13,241.51,242.02,3713.0,239.9606,240.5567,239.9408,240.4475,3713.0
2024-09-30 12:10:00,242.04,242.11,241.45,241.59,7425.0,240.4673,240.5369,239.8812,240.0203,7425.0
2024-09-30 12:15:00,241.48,242.2,240.99,241.96,8725.0,239.911,240.6263,239.4242,240.3879,8725.0
2024-09-30 12:20:00,241.95,241.95,241.76,241.93,845.0,240.3779,240.3779,240.1892,240.358,845.0
2024-09-30 12:25:00,242.22,242.48,242.06,242.33,3500.0,240.6462,240.9045,240.4872,240.7554,3500.0
2024-09-30 12:30:00,242.34,242.48,242.1,242.12,1881.0,240.7654,240.9045,240.5269,240.5468,1881.0
2024-09-30 12:35:00,242.2,242.28,241.69,241.94,7451.0,240.6263,240.7058,240.1196,240.368,7451.0
2024-09-30 12:40:00,242.13,242.13,241.98,242.13,1311.0,240.5567,240.5567,240.4077,240.5567,1311.0
2024-09-30 12:45:00,242.12,242.48,242.02,242.48,2900.0,240.5468,240.9045,240.4475,240.9045,2900.0
2024-09-30 12:50:00,242.4,242.61,242.17,242.42,2300.0,240.825,241.0336,240.5965,240.8449,2300.0
2024-09-30 12:55:00,242.55,242.61,242.25,242.37,2319.0,240.974,241.0336,240.676,240.7952,2319.0
2024-09-30 13:00:00,242.42,242.61,241.8,242.36,6991.0,240.8449,241.0336,240.2289,240.7853,6991.0
2024-09-30 13:05:00,242.39,242.58,242.2,242.25,2430.0,240.8151,241.0038,240.6263,240.676,2430.0
2024-09-30 13:10:00,242.45,242.45,241.76,241.97,3807.0,240.8747,240.8747,240.1892,240.3978,3807.0
2024-09-30 13:15:00,241.97,242.41,241.93,242.41,1831.0,240.3978,240.8349,240.358,240.8349,1831.0
2024-09-30 13:20:00,242.46,242.55,242.12,242.3,2897.0,240.8846,240.974,240.5468,240.7256,2897.0
2024-09-30 13:25:00,242.47,242.94,242.47,242.89,9136.0,240.8945,241.3615,240.8945,241.3118,9136.0
2024-09-30 13:30:00,242.89,243.13,242.68,242.68,1400.0,241.3118,241.5502,241.1032,241.1032,1400.0
2024-09-30 13:35:00,242.84,242.85,242.45,242.71,3851.0,241.2621,241.2721,240.8747,241.133,3851.0
2024-09-30 13:40:00,242.79,242.99,242.54,242.54,5229.0,241.2125,241.4112,240.9641,240.9641,5229.0
2024-09-30 13:45:00,242.55,242.95,242.55,242.95,1775.0,240.974,241.3714,240.974,241.3714,1775.0
2024-09-30 13:50:00,242.98,243.0,242.2,242.21,6430.0,241.4012,241.4211,240.6263,240.6362,6430.0
2024-09-30 13:55:00,242.37,242.68,242.24,242.29,4381.0,240.7952,241.1032,240.666,240.7157,4381.0
2024-09-30 14:00:00,242.52,242.52,242.15,242.18,2593.0,240.9442,240.9442,240.5766,240.6064,2593.0
2024-09-30 14:05:00,242.24,242.41,241.78,242.0,3345.0,240.666,240.8349,240.209,240.4276,3345.0
2024-09-30 14:10:00,242.13,242.13,241.72,241.87,3019.0,240.5567,240.5567,240.1494,240.2984,3019.0
2024-09-30 14:15:00,241.74,241.74,241.34,241.34,3853.0,240.1693,240.1693,239.7719,239.7719,3853.0
2024-09-30 14:20:00,241.34,241.34,240.89,240.89,1668.0,239.7719,239.7719,239.3248,239.3248,1668.0
2024-09-30 14:25:00,241.07,241.1,240.65,241.1,2841.0,239.5036,239.5334,239.0864,239.5334,2841.0
2024-09-30 14:30:00,240.89,241.42,240.54,241.21,2906.0,239.3248,239.8514,238.9771,239.6427,2906.0
2024-09-30 14:35:00,241.33,241.43,241.17,241.17,2844.0,239.7619,239.8613,239.603,239.603,2844.0
2024-09-30 14:40:00,241.18,241.35,241.0,241.19,2482.0,239.6129,239.7818,239.4341,239.6229,2482.0
2024-09-30 14:45:00,241.2,241.37,240.65,240.66,4137.0,239.6328,239.8017,239.0864,239.0963,4137.0
2024-09-30 14:50:00,240.6,240.87,240.54,240.82,3512.0,239.0367,239.3049,238.9771,239.2553,3512.0
2024-09-30 14:55:00,240.78,240.82,240.36,240.41,4408.0,239.2155,239.2553,238.7982,238.8479,4408.0
2024-09-30 15:00:00,240.36,240.64,240.24,240.64,2256.0,238.7982,239.0764,238.679,239.0764,2256.0
2024-09-30 15:05:00,240.62,240.93,240.59,240.9,1573.0,239.0566,239.3645,239.0268,239.3347,1573.0
2024-09-30 15:10:00,240.91,240.91,240.32,240.42,3258.0,239.3447,239.3447,238.7585,238.8579,3258.0
2024-09-30 15:15:00,240.59,240.97,240.3,240.97,4792.0,239.0268,239.4043,238.7386,239.4043,4792.0
2024-09-30 15:20:00,240.98,241.04,240.6,240.87,6886.0,239.4142,239.4738,239.0367,239.3049,6886.0
2024-09-30 15:25:00,240.99,241.45,240.85,241.42,8382.0,239.4242,239.8812,239.2851,239.8514,8382.0
2024-09-30 15:30:00,241.42,241.72,241.42,241.51,5525.0,239.8514,240.1494,239.8514,239.9408,5525.0
2024-09-30 15:35:00,241.58,242.47,241.57,242.47,8005.0,240.0103,240.8945,240.0004,240.8945,8005.0
2024-09-30 15:40:00,242.4,242.88,242.31,242.46,9174.0,240.825,241.3019,240.7356,240.8846,9174.0
2024-09-30 15:45:00,242.62,242.72,242.35,242.57,13713.0,241.0436,241.1429,240.7753,240.9939,13713.0
2024-09-30 15:50:00,242.75,243.78,242.58,243.59,41549.0,241.1727,242.196,241.0038,242.0073,41549.0
2024-09-30 15:55:00,243.66,244.18,243.44,244.14,104195.0,242.0768,242.5934,241.8582,242.5537,104195.0
2024-10-01 09:30:00,245.37,245.99,244.26,244.26,29183.0,243.7757,244.3917,242.6729,242.6729,29183.0
2024-10-01 09:35:00,243.95,243.95,242.93,243.5,5897.0,242.3649,242.3649,241.3515,241.9178,5897.0
2024-10-01 09:40:00,243.52,243.52,242.31,242.31,2553.0,241.9377,241.9377,240.7356,240.7356,2553.0
2024-10-01 09:45:00,241.91,241.91,240.02,240.11,11459.0,240.3382,240.3382,238.4605,238.5499,11459.0
2024-10-01 09:50:00,240.18,240.51,238.37,238.61,14476.0,238.6194,238.9473,236.8212,237.0596,14476.0
2024-10-01 09:55:00,238.6,240.76,238.23,240.76,7703.0,237.0497,239.1956,236.6821,239.1956,7703.0
2024-10-01 10:00:00,240.36,241.34,239.77,240.42,4666.0,238.7982,239.7719,238.2121,238.8579,4666.0
2024-10-01 10:05:00,240.39,240.47,238.9,238.91,3823.0,238.8281,238.9075,237.3477,237.3577,3823.0
2024-10-01 10:10:00,238.87,239.47,238.66,239.12,6337.0,237.3179,237.914,237.1093,237.5663,6337.0
2024-10-01 10:15:00,238.91,239.67,238.9,239.53,3989.0,237.3577,238.1127,237.3477,237.9736,3989.0
2024-10-01 10:20:00,239.6,240.29,239.59,240.17,6428.0,238.0432,238.7287,238.0333,238.6095,6428.0
2024-10-01 10:25:00,240.17,240.17,239.51,239.81,3846.0,238.6095,238.6095,237.9538,238.2518,3846.0
2024-10-01 10:30:00,239.75,239.93,239.61,239.77,4595.0,238.1922,238.371,238.0531,238.2121,4595.0
2024-10-01 10:35:00,239.73,240.14,239.72,239.99,3843.0,238.1723,238.5797,238.1624,238.4307,3843.0
2024-10-01 10:40:00,239.97,240.1,239.52,239.65,3554.0,238.4108,238.5399,237.9637,238.0929,3554.0
2024-10-01 10:45:00,239.59,239.83,239.41,239.69,5577.0,238.0333,238.2717,237.8544,238.1326,5577.0
2024-10-01 10:50:00,239.69,240.36,239.69,240.14,3166.0,238.1326,238.7982,238.1326,238.5797,3166.0
2024-10-01 10:55:00,240.06,240.37,239.97,239.97,6795.0,238.5002,238.8082,238.4108,238.4108,6795.0
2024-10-01 11:00:00,239.92,240.16,239.79,240.09,10966.0,238.3611,238.5995,238.232,238.53,10966.0
2024-10-01 11:05:00,240.03,240.28,239.96,240.06,7248.0,238.4704,238.7188,238.4008,238.5002,7248.0
2024-10-01 11:10:00,240.06,241.05,240.05,240.9,6645.0,238.5002,239.4838,238.4903,239.3347,6645.0
2024-10-01 11:15:00,240.87,241.34,240.87,241.32,7003.0,239.3049,239.7719,239.3049,239.752,7003.0
2024-10-01 11:20:00,241.26,241.3,240.87,240.89,6826.0,239.6924,239.7321,239.3049,239.3248,6826.0
2024-10-01 11:25:00,240.75,241.06,240.75,240.82,5903.0,239.1857,239.4937,239.1857,239.2553,5903.0
2024-10-01 11:30:00,241.05,241.2,240.97,241.11,12700.0,239.4838,239.6328,239.4043,239.5434,12700.0
2024-10-01 11:35:00,241.09,241.31,241.06,241.31,4053.0,239.5235,239.7421,239.4937,239.7421,4053.0
2024-10-01 11:40:00,241.39,241.57,240.99,240.99,4626.0,239.8216,240.0004,239.4242,239.4242,4626.0
2024-10-01 11:45:00,240.97,241.2,240.96,241.17,3545.0,239.4043,239.6328,239.3943,239.603,3545.0
2024-10-01 11:50:00,241.06,241.06,240.91,240.93,2123.0,239.4937,239.4937,239.3447,239.3645,2123.0
2024-10-01 11:55:00,241.01,241.05,240.92,240.99,1660.0,239.444,239.4838,239.3546,239.4242,1660.0
2024-10-01 12:00:00,240.98,241.12,240.87,240.98,2007.0,239.4142,239.5533,239.3049,239.4142,2007.0
2024-10-01 12:05:00,241.02,241.05,240.95,241.04,1047.0,239.454,239.4838,239.3844,239.4738,1047.0
2024-10-01 12:10:00,241.04,241.04,240.56,240.58,5451.0,239.4738,239.4738,238.9969,239.0168,5451.0
2024-10-01 12:15:00,240.73,240.79,240.53,240.54,3378.0,239.1658,239.2255,238.9671,238.9771,3378.0
2024-10-01 12:20:00,240.59,240.66,240.44,240.44,2824.0,239.0268,239.0963,238.8777,238.8777,2824.0
2024-10-01 12:25:00,240.42,240.52,240.11,240.36,6594.0,238.8579,238.9572,238.5499,238.7982,6594.0
2024-10-01 12:30:00,240.27,240.32,239.85,240.18,3862.0,238.7088,238.7585,238.2916,238.6194,3862.0
2024-10-01 12:35:00,240.17,240.23,240.06,240.14,1025.0,238.6095,238.6691,238.5002,238.5797,1025.0
2024-10-01 12:40:00,240.15,240.15,239.84,239.84,3234.0,238.5896,238.5896,238.2816,238.2816,3234.0
2024-10-01 12:45:00,239.68,239.81,239.17,239.47,5685.0,238.1227,238.2518,237.616,237.914,5685.0
2024-10-01 12:50:00,239.47,240.01,239.47,239.92,2849.0,237.914,238.4505,237.914,238.3611,2849.0
2024-10-01 12:55:00,239.92,239.94,239.58,239.94,1727.0,238.3611,238.381,238.0233,238.381,1727.0
2024-10-01 13:00:00,239.87,239.87,239.44,239.44,1217.0,238.3114,238.3114,237.8842,237.8842,1217.0
2024-10-01 13:05:00,239.29,239.49,239.29,239.49,1301.0,237.7352,237.9339,237.7352,237.9339,1301.0
2024-10-01 13:10:00,239.46,239.73,239.14,239.18,4089.0,237.9041,238.1723,237.5862,237.6259,4089.0
2024-10-01 13:15:00,238.88,239.09,238.85,239.01,1630.0,237.3279,237.5365,237.2981,237.457,1630.0
2024-10-01 13:20:00,239.12,239.12,238.47,238.62,3295.0,237.5663,237.5663,236.9205,237.0696,3295.0
2024-10-01 13:25:00,238.63,238.72,238.37,238.53,1577.0,237.0795,237.1689,236.8212,236.9801,1577.0
2024-10-01 13:30:00,238.37,239.79,238.37,239.63,12347.0,236.8212,238.232,236.8212,238.073,12347.0
2024-10-01 13:35:00,239.63,239.8,238.72,238.76,7682.0,238.073,238.2419,237.1689,237.2086,7682.0
2024-10-01 13:40:00,238.9,238.9,238.01,238.07,11870.0,237.3477,237.3477,236.4635,236.5231,11870.0
2024-10-01 13:45:00,238.06,238.06,237.73,237.73,1668.0,236.5132,236.5132,236.1853,236.1853,1668.0
2024-10-01 13:50:00,237.68,238.32,237.63,238.32,15883.0,236.1357,236.7715,236.086,236.7715,15883.0
2024-10-01 13:55:00,238.24,239.12,238.24,239.04,3490.0,236.692,237.5663,236.692,237.4868,3490.0
2024-10-01 14:00:00,238.97,239.63,238.96,239.5,3307.0,237.4173,238.073,237.4073,237.9438,3307.0
2024-10-01 14:05:00,239.51,239.62,239.48,239.48,1840.0,237.9538,238.0631,237.924,237.924,1840.0
2024-10-01 14:10:00,239.56,239.82,239.45,239.76,3660.0,238.0034,238.2618,237.8942,238.2021,3660.0
2024-10-01 14:15:00,239.82,239.98,239.42,239.53,3289.0,238.2618,238.4207,237.8644,237.9736,3289.0
2024-10-01 14:20:00,239.35,239.54,238.76,238.97,5763.0,237.7948,237.9836,237.2086,237.4173,5763.0
2024-10-01 14:25:00,238.67,239.28,238.63,239.26,7295.0,237.1192,237.7253,237.0795,237.7054,7295.0
2024-10-01 14:30:00,239.36,240.06,239.36,239.84,5945.0,237.8047,238.5002,237.8047,238.2816,5945.0
2024-10-01 14:35:00,239.84,239.85,239.65,239.74,3691.0,238.2816,238.2916,238.0929,238.1823,3691.0
2024-10-01 14:40:00,239.71,239.71,239.26,239.29,4776.0,238.1525,238.1525,237.7054,237.7352,4776.0
2024-10-01 14:45:00,239.31,239.46,239.27,239.43,2000.0,237.7551,237.9041,237.7153,237.8743,2000.0
2024-10-01 14:50:00,239.51,239.55,238.86,238.98,10797.0,237.9538,237.9935,237.308,237.4272,10797.0
2024-10-01 14:55:00,239.11,239.29,239.05,239.06,3216.0,237.5564,237.7352,237.4968,237.5067,3216.0
2024-10-01 15:00:00,239.15,239.18,239.01,239.03,3249.0,237.5961,237.6259,237.457,237.4769,3249.0
2024-10-01 15:05:00,239.09,239.42,239.08,239.29,5703.0,237.5365,237.8644,237.5266,237.7352,5703.0
2024-10-01 15:10:00,239.29,239.37,238.92,239.06,4489.0,237.7352,237.8147,237.3676,237.5067,4489.0
2024-10-01 15:15:00,239.04,239.05,238.73,238.75,4690.0,237.4868,237.4968,237.1788,237.1987,4690.0
2024-10-01 15:20:00,238.77,239.11,238.72,239.06,9997.0,237.2186,237.5564,237.1689,237.5067,9997.0
2024-10-01 15:25:00,239.02,239.14,238.95,239.11,5131.0,237.467,237.5862,237.3974,237.5564,5131.0
2024-10-01 15:30:00,239.07,239.47,239.07,239.44,3685.0,237.5166,237.914,237.5166,237.8842,3685.0
2024-10-01 15:35:00,239.34,239.78,239.18,239.78,5200.0,237.7849,238.222,237.6259,238.222,5200.0
2024-10-01 15:40:00,239.81,239.88,239.11,239.22,11321.0,238.2518,238.3214,237.5564,237.6657,11321.0
2024-10-01 15:45:00,239.21,239.33,238.95,239.01,8922.0,237.6557,237.7749,237.3974,237.457,8922.0
2024-10-01 15:50:00,239.02,239.27,238.91,239.2,19734.0,237.467,237.7153,237.3577,237.6458,19734.0
2024-10-01 15:55:00,239.22,239.42,238.74,238.75,55692.0,237.6657,237.8644,237.1888,237.1987,55692.0
2024-10-02 09:30:00,237.2,237.91,234.89,235.4,19943.0,235.6588,236.3642,233.3638,233.8705,19943.0
2024-10-02 09:35:00,236.1,237.0,236.04,236.5,1451.0,234.5659,235.4601,234.5063,234.9633,1451.0
2024-10-02 09:40:00,236.34,236.48,235.34,236.48,1431.0,234.8044,234.9435,233.8109,234.9435,1431.0
2024-10-02 09:45:00,236.5,237.51,236.5,237.51,1792.0,234.9633,235.9668,234.9633,235.9668,1792.0
2024-10-02 09:50:00,237.75,238.42,237.74,238.42,745.0,236.2052,236.8709,236.1953,236.8709,745.0
2024-10-02 09:55:00,238.33,238.33,237.63,237.63,2526.0,236.7814,236.7814,236.086,236.086,2526.0
2024-10-02 10:00:00,237.8,238.17,237.74,238.01,2120.0,236.2549,236.6225,236.1953,236.4635,2120.0
2024-10-02 10:05:00,237.74,237.76,237.73,237.76,250.0,236.1953,236.2151,236.1853,236.2151,250.0
2024-10-02 10:10:00,237.45,237.88,237.45,237.88,805.0,235.9072,236.3344,235.9072,236.3344,805.0
2024-10-02 10:15:00,237.72,237.72,237.71,237.72,100.0,236.1754,236.1754,236.1655,236.1754,100.0
2024-10-02 10:20:00,237.95,238.27,237.77,237.83,956.0,236.4039,236.7218,236.2251,236.2847,956.0
2024-10-02 10:25:00,237.87,238.16,237.76,237.96,2230.0,236.3244,236.6125,236.2151,236.4138,2230.0
2024-10-02 10:30:00,238.16,238.2,237.73,237.91,1595.0,236.6125,236.6523,236.1853,236.3642,1595.0
2024-10-02 10:35:00,237.9,238.29,237.81,238.29,1112.0,236.3542,236.7417,236.2648,236.7417,1112.0
2024-10-02 10:40:00,238.21,238.69,238.15,238.55,3179.0,236.6622,237.1391,236.6026,237.0,3179.0
2024-10-02 10:45:00,238.66,238.68,238.44,238.52,716.0,237.1093,237.1292,236.8907,236.9702,716.0
2024-10-02 10:50:00,238.58,238.7,238.34,238.7,1320.0,237.0298,237.149,236.7914,237.149,1320.0
2024-10-02 10:55:00,238.58,238.76,238.54,238.57,1128.0,237.0298,237.2086,236.9901,237.0199,1128.0
2024-10-02 11:00:00,238.58,238.72,238.5,238.58,837.0,237.0298,237.1689,236.9503,237.0298,837.0
2024-10-02 11:05:00,238.82,238.98,238.6,238.7,1173.0,237.2683,237.4272,237.0497,237.149,1173.0
2024-10-02 11:10:00,238.96,239.45,238.96,239.21,1217.0,237.4073,237.8942,237.4073,237.6557,1217.0
2024-10-02 11:15:00,239.03,239.64,239.03,239.64,1538.0,237.4769,238.0829,237.4769,238.0829,1538.0
2024-10-02 11:20:00,239.22,239.28,239.05,239.21,1924.0,237.6657,237.7253,237.4968,237.6557,1924.0
2024-10-02 11:25:00,239.24,239.53,239.2,239.53,1062.0,237.6855,237.9736,237.6458,237.9736,1062.0
2024-10-02 11:30:00,239.53,239.53,239.14,239.34,1521.0,237.9736,237.9736,237.5862,237.7849,1521.0
2024-10-02 11:35:00,239.14,239.29,238.92,239.29,3480.0,237.5862,237.7352,237.3676,237.7352,3480.0
2024-10-02 11:40:00,239.27,239.49,239.15,239.42,1357.0,237.7153,237.9339,237.5961,237.8644,1357.0
2024-10-02 11:45:00,239.44,239.56,239.21,239.33,3864.0,237.8842,238.0034,237.6557,237.7749,3864.0
2024-10-02 11:50:00,239.35,239.55,239.15,239.31,1546.0,237.7948,237.9935,237.5961,237.7551,1546.0
2024-10-02 11:55:00,239.48,239.56,239.2,239.29,1027.0,237.924,238.0034,237.6458,237.7352,1027.0
2024-10-02 12:00:00,239.35,239.44,239.22,239.29,612.0,237.7948,237.8842,237.6657,237.7352,612.0
2024-10-02 12:05:00,239.37,239.58,239.35,239.35,1559.0,237.8147,238.0233,237.7948,237.7948,1559.0
2024-10-02 12:10:00,239.51,239.89,239.36,239.89,948.0,237.9538,238.3313,237.8047,238.3313,948.0
2024-10-02 12:15:00,239.73,239.73,239.36,239.36,3028.0,238.1723,238.1723,237.8047,237.8047,3028.0
2024-10-02 12:20:00,239.25,239.29,239.15,239.27,928.0,237.6955,237.7352,237.5961,237.7153,928.0
2024-10-02 12:25:00,239.35,239.35,239.31,239.35,332.0,237.7948,237.7948,237.7551,237.7948,332.0
2024-10-02 12:30:00,239.28,239.28,238.99,239.12,1546.0,237.7253,237.7253,237.4371,237.5663,1546.0
2024-10-02 12:35:00,238.98,239.07,238.98,239.06,425.0,237.4272,237.5166,237.4272,237.5067,425.0
2024-10-02 12:40:00,238.97,239.04,238.85,238.85,533.0,237.4173,237.4868,237.2981,237.2981,533.0
2024-10-02 12:45:00,238.9,238.9,238.86,238.87,200.0,237.3477,237.3477,237.308,237.3179,200.0
2024-10-02 12:50:00,238.83,238.87,238.76,238.87,710.0,237.2782,237.3179,237.2086,237.3179,710.0
2024-10-02 12:55:00,238.87,238.87,238.57,238.58,1167.0,237.3179,237.3179,237.0199,237.0298,1167.0
2024-10-02 13:00:00,238.52,238.52,238.33,238.37,2238.0,236.9702,236.9702,236.7814,236.8212,2238.0
2024-10-02 13:05:00,238.34,238.35,238.17,238.18,300.0,236.7914,236.8013,236.6225,236.6324,300.0
2024-10-02 13:10:00,238.25,238.3,238.24,238.3,700.0,236.702,236.7516,236.692,236.7516,700.0
2024-10-02 13:15:00,238.26,238.26,238.17,238.22,432.0,236.7119,236.7119,236.6225,236.6722,432.0
2024-10-02 13:20:00,238.41,238.44,238.1,238.26,2569.0,236.8609,236.8907,236.5529,236.7119,2569.0
2024-10-02 13:25:00,238.21,238.28,238.21,238.21,636.0,236.6622,236.7318,236.6622,236.6622,636.0
2024-10-02 13:30:00,238.15,238.34,238.08,238.1,5451.0,236.6026,236.7914,236.5331,236.5529,5451.0
2024-10-02 13:35:00,238.21,238.61,238.17,238.53,2620.0,236.6622,237.0596,236.6225,236.9801,2620.0
2024-10-02 13:40:00,238.6,238.65,238.5,238.63,6929.0,237.0497,237.0994,236.9503,237.0795,6929.0
2024-10-02 13:45:00,238.5,238.81,238.32,238.64,4241.0,236.9503,237.2583,236.7715,237.0894,4241.0
2024-10-02 13:50:00,238.7,239.17,238.7,239.17,633.0,237.149,237.616,237.149,237.616,633.0
2024-10-02 13:55:00,239.25,239.25,239.12,239.12,922.0,237.6955,237.6955,237.5663,237.5663,922.0
2024-10-02 14:00:00,239.17,239.17,238.98,239.02,726.0,237.616,237.616,237.4272,237.467,726.0
2024-10-02 14:05:00,239.16,239.17,239.03,239.03,1300.0,237.606,237.616,237.4769,237.4769,1300.0
2024-10-02 14:10:00,238.99,239.13,238.96,239.12,1339.0,237.4371,237.5762,237.4073,237.5663,1339.0
2024-10-02 14:15:00,239.13,239.24,238.99,239.24,778.0,237.5762,237.6855,237.4371,237.6855,778.0
2024-10-02 14:20:00,238.96,239.0,238.71,238.71,2701.0,237.4073,237.4471,237.159,237.159,2701.0
2024-10-02 14:25:00,238.81,238.81,238.41,238.7,8166.0,237.2583,237.2583,236.8609,237.149,8166.0
2024-10-02 14:30:00,238.75,238.83,238.52,238.77,7270.0,237.1987,237.2782,236.9702,237.2186,7270.0
2024-10-02 14:35:00,238.54,238.58,238.38,238.38,831.0,236.9901,237.0298,236.8311,236.8311,831.0
2024-10-02 14:40:00,238.27,238.37,238.07,238.2,2367.0,236.7218,236.8212,236.5231,236.6523,2367.0
2024-10-02 14:45:00,238.33,238.37,237.96,238.29,2294.0,236.7814,236.8212,236.4138,236.7417,2294.0
2024-10-02 14:50:00,238.36,238.57,238.36,238.44,1014.0,236.8112,237.0199,236.8112,236.8907,1014.0
2024-10-02 14:55:00,238.51,238.77,238.5,238.72,1265.0,236.9603,237.2186,236.9503,237.1689,1265.0
2024-10-02 15:00:00,238.7,238.97,238.7,238.91,4066.0,237.149,237.4173,237.149,237.3577,4066.0
2024-10-02 15:05:00,238.92,239.2,238.79,239.2,1995.0,237.3676,237.6458,237.2384,237.6458,1995.0
2024-10-02 15:10:00,239.29,239.43,239.28,239.43,1810.0,237.7352,237.8743,237.7253,237.8743,1810.0
2024-10-02 15:15:00,239.44,239.44,239.1,239.21,2654.0,237.8842,237.8842,237.5464,237.6557,2654.0
2024-10-02 15:20:00,239.06,239.12,238.91,238.92,818.0,237.5067,237.5663,237.3577,237.3676,818.0
2024-10-02 15:25:00,238.96,239.18,238.96,239.03,1261.0,237.4073,237.6259,237.4073,237.4769,1261.0
2024-10-02 15:30:00,239.03,239.03,238.73,238.76,1887.0,237.4769,237.4769,237.1788,237.2086,1887.0
2024-10-02 15:35:00,238.81,238.89,238.81,238.87,700.0,237.2583,237.3378,237.2583,237.3179,700.0
2024-10-02 15:40:00,238.87,239.23,238.7,239.13,5285.0,237.3179,237.6756,237.149,237.5762,5285.0
2024-10-02 15:45:00,239.13,239.16,238.91,239.0,5603.0,237.5762,237.606,237.3577,237.4471,5603.0
2024-10-02 15:50:00,238.87,239.09,238.69,239.02,10477.0,237.3179,237.5365,237.1391,237.467,10477.0
2024-10-02 15:55:00,239.02,239.07,238.71,238.84,34370.0,237.467,237.5166,237.159,237.2881,34370.0
2024-10-03 09:30:00,238.26,238.26,238.26,238.26,4283.0,236.7119,236.7119,236.7119,236.7119,4283.0
2024-10-03 09:35:00,238.63,238.63,238.62,238.63,100.0,237.0795,237.0795,237.0696,237.0795,100.0
2024-10-03 09:40:00,237.75,238.22,237.51,238.22,1269.0,236.2052,236.6722,235.9668,236.6722,1269.0
2024-10-03 09:45:00,238.3,238.3,237.09,237.09,1895.0,236.7516,236.7516,235.5495,235.5495,1895.0
2024-10-03 09:50:00,237.05,237.05,237.05,237.05,100.0,235.5098,235.5098,235.5098,235.5098,100.0
2024-10-03 09:55:00,237.24,237.34,237.09,237.27,924.0,235.6985,235.7979,235.5495,235.7283,924.0
2024-10-03 10:00:00,237.76,238.62,237.62,238.62,823.0,236.2151,237.0696,236.0761,237.0696,823.0
2024-10-03 10:05:00,238.36,238.66,238.29,238.29,550.0,236.8112,237.1093,236.7417,236.7417,550.0
2024-10-03 10:10:00,238.77,239.14,236.88,237.16,3166.0,237.2186,237.5862,235.3409,235.619,3166.0
2024-10-03 10:15:00,237.07,238.02,237.07,238.02,612.0,235.5296,236.4735,235.5296,236.4735,612.0
2024-10-03 10:20:00,237.38,237.38,236.91,236.91,300.0,235.8376,235.8376,235.3707,235.3707,300.0
2024-10-03 10:25:00,236.62,236.66,236.62,236.66,296.0,235.0825,235.1223,235.0825,235.1223,296.0
2024-10-03 10:30:00,236.8,236.8,236.8,236.8,100.0,235.2614,235.2614,235.2614,235.2614,100.0
2024-10-03 10:35:00,237.61,237.61,237.06,237.26,963.0,236.0661,236.0661,235.5197,235.7184,963.0
2024-10-03 10:40:00,237.31,237.31,236.71,236.71,1106.0,235.7681,235.7681,235.172,235.172,1106.0
2024-10-03 10:45:00,237.24,237.63,237.24,237.6,500.0,235.6985,236.086,235.6985,236.0562,500.0
2024-10-03 10:50:00,237.58,237.58,237.38,237.54,402.0,236.0363,236.0363,235.8376,235.9966,402.0
2024-10-03 10:55:00,237.53,237.53,237.12,237.22,3176.0,235.9866,235.9866,235.5793,235.6787,3176.0
2024-10-03 11:00:00,237.21,237.21,237.03,237.19,900.0,235.6687,235.6687,235.4899,235.6488,900.0
2024-10-03 11:05:00,237.24,237.63,237.23,237.43,10748.0,235.6985,236.086,235.6886,235.8873,10748.0
2024-10-03 11:10:00,237.43,237.59,237.09,237.09,1262.0,235.8873,236.0462,235.5495,235.5495,1262.0
2024-10-03 11:15:00,237.42,237.42,237.42,237.42,100.0,235.8774,235.8774,235.8774,235.8774,100.0
2024-10-03 11:20:00,237.38,237.38,237.37,237.38,121.0,235.8376,235.8376,235.8277,235.8376,121.0
2024-10-03 11:25:00,237.46,237.6,237.29,237.47,1042.0,235.9171,236.0562,235.7482,235.927,1042.0
2024-10-03 11:30:00,237.55,237.63,237.55,237.61,697.0,236.0065,236.086,236.0065,236.0661,697.0
2024-10-03 11:35:00,237.5,237.52,237.41,237.42,404.0,235.9568,235.9767,235.8674,235.8774,404.0
2024-10-03 11:40:00,237.5,238.43,237.5,238.31,1513.0,235.9568,236.8808,235.9568,236.7616,1513.0
2024-10-03 11:45:00,238.6,238.6,238.22,238.22,250.0,237.0497,237.0497,236.6722,236.6722,250.0
2024-10-03 11:50:00,238.75,238.81,238.75,238.81,200.0,237.1987,237.2583,237.1987,237.2583,200.0
2024-10-03 11:55:00,238.93,238.93,238.42,238.54,3432.0,237.3775,237.3775,236.8709,236.9901,3432.0
2024-10-03 12:00:00,238.54,238.54,238.54,238.54,0.0,236.9901,236.9901,236.9901,236.9901,0.0
2024-10-03 12:05:00,238.37,238.51,238.23,238.37,1300.0,236.8212,236.9603,236.6821,236.8212,1300.0
2024-10-03 12:10:00,238.49,238.52,238.39,238.39,1468.0,236.9404,236.9702,236.841,236.841,1468.0
2024-10-03 12:15:00,238.56,238.64,238.51,238.52,398.0,237.0099,237.0894,236.9603,236.9702,398.0
2024-10-03 12:20:00,238.58,238.58,238.57,238.58,100.0,237.0298,237.0298,237.0199,237.0298,100.0
2024-10-03 12:25:00,238.44,238.45,238.39,238.45,700.0,236.8907,236.9007,236.841,236.9007,700.0
2024-10-03 12:30:00,238.42,238.42,238.21,238.3,889.0,236.8709,236.8709,236.6622,236.7516,889.0
2024-10-03 12:35:00,238.45,238.46,238.34,238.34,200.0,236.9007,236.9106,236.7914,236.7914,200.0
2024-10-03 12:40:00,238.19,238.19,237.86,237.87,2329.0,236.6423,236.6423,236.3145,236.3244,2329.0
2024-10-03 12:45:00,237.81,237.81,237.64,237.65,600.0,236.2648,236.2648,236.0959,236.1059,600.0
2024-10-03 12:50:00,237.69,237.83,237.6,237.8,2000.0,236.1456,236.2847,236.0562,236.2549,2000.0
2024-10-03 12:55:00,237.77,237.98,237.55,237.55,1300.0,236.2251,236.4337,236.0065,236.0065,1300.0
2024-10-03 13:00:00,237.77,237.78,237.16,237.29,2060.0,236.2251,236.235,235.619,235.7482,2060.0
2024-10-03 13:05:00,237.46,237.53,237.41,237.47,900.0,235.9171,235.9866,235.8674,235.927,900.0
2024-10-03 13:10:00,237.37,237.58,237.37,237.52,700.0,235.8277,236.0363,235.8277,235.9767,700.0
2024-10-03 13:15:00,237.69,237.79,237.66,237.68,784.0,236.1456,236.2449,236.1158,236.1357,784.0
2024-10-03 13:20:00,237.76,238.26,237.75,238.26,1000.0,236.2151,236.7119,236.2052,236.7119,1000.0
2024-10-03 13:25:00,238.32,238.55,238.23,238.39,2482.0,236.7715,237.0,236.6821,236.841,2482.0
2024-10-03 13:30:00,238.3,238.67,238.25,238.67,768.0,236.7516,237.1192,236.702,237.1192,768.0
2024-10-03 13:35:00,238.87,238.87,238.69,238.77,700.0,237.3179,237.3179,237.1391,237.2186,700.0
2024-10-03 13:40:00,238.77,238.77,238.36,238.47,1006.0,237.2186,237.2186,236.8112,236.9205,1006.0
2024-10-03 13:45:00,238.89,238.89,238.75,238.75,200.0,237.3378,237.3378,237.1987,237.1987,200.0
2024-10-03 13:50:00,238.81,238.95,238.51,238.51,1412.0,237.2583,237.3974,236.9603,236.9603,1412.0
2024-10-03 13:55:00,238.54,238.54,238.39,238.39,700.0,236.9901,236.9901,236.841,236.841,700.0
2024-10-03 14:00:00,238.5,238.72,238.43,238.65,2068.0,236.9503,237.1689,236.8808,237.0994,2068.0
2024-10-03 14:05:00,238.71,238.9,238.7,238.83,800.0,237.159,237.3477,237.149,237.2782,800.0
2024-10-03 14:10:00,238.97,239.02,238.89,238.91,1400.0,237.4173,237.467,237.3378,237.3577,1400.0
2024-10-03 14:15:00,238.89,239.04,238.89,239.0,800.0,237.3378,237.4868,237.3378,237.4471,800.0
2024-10-03 14:20:00,238.95,238.96,238.77,238.96,1307.0,237.3974,237.4073,237.2186,237.4073,1307.0
2024-10-03 14:25:00,239.04,239.14,238.98,239.06,807.0,237.4868,237.5862,237.4272,237.5067,807.0
2024-10-03 14:30:00,238.9,238.98,238.41,238.57,2667.0,237.3477,237.4272,236.8609,237.0199,2667.0
2024-10-03 14:35:00,238.51,238.61,238.39,238.61,400.0,236.9603,237.0596,236.841,237.0596,400.0
2024-10-03 14:40:00,238.4,238.57,238.4,238.55,846.0,236.851,237.0199,236.851,237.0,846.0
2024-10-03 14:45:00,238.56,238.62,238.1,238.2,1576.0,237.0099,237.0696,236.5529,236.6523,1576.0
2024-10-03 14:50:00,238.22,238.38,238.22,238.37,724.0,236.6722,236.8311,236.6722,236.8212,724.0
2024-10-03 14:55:00,238.21,238.33,237.97,237.97,1105.0,236.6622,236.7814,236.4238,236.4238,1105.0
2024-10-03 15:00:00,238.0,238.0,237.91,237.91,400.0,236.4536,236.4536,236.3642,236.3642,400.0
2024-10-03 15:05:00,238.03,238.03,237.9,237.95,444.0,236.4834,236.4834,236.3542,236.4039,444.0
2024-10-03 15:10:00,237.82,237.89,237.75,237.77,1967.0,236.2748,236.3443,236.2052,236.2251,1967.0
2024-10-03 15:15:00,237.76,237.85,237.71,237.85,1890.0,236.2151,236.3046,236.1655,236.3046,1890.0
2024-10-03 15:20:00,237.87,238.3,237.87,238.3,1638.0,236.3244,236.7516,236.3244,236.7516,1638.0
2024-10-03 15:25:00,238.18,238.3,238.12,238.19,1885.0,236.6324,236.7516,236.5728,236.6423,1885.0
2024-10-03 15:30:00,238.31,238.64,238.31,238.64,1570.0,236.7616,237.0894,236.7616,237.0894,1570.0
2024-10-03 15:35:00,238.64,238.76,238.53,238.64,2340.0,237.0894,237.2086,236.9801,237.0894,2340.0
2024-10-03 15:40:00,238.75,238.76,238.49,238.62,3543.0,237.1987,237.2086,236.9404,237.0696,3543.0
2024-10-03 15:45:00,238.59,238.9,238.59,238.76,5933.0,237.0397,237.3477,237.0397,237.2086,5933.0
2024-10-03 15:50:00,238.73,238.79,238.5,238.6,5824.0,237.1788,237.2384,236.9503,237.0497,5824.0
2024-10-03 15:55:00,238.72,238.87,238.26,238.32,43810.0,237.1689,237.3179,236.7119,236.7715,43810.0
2024-10-04 09:30:00,239.47,239.47,237.83,238.83,6200.0,237.914,237.914,236.2847,237.2782,6200.0
2024-10-04 09:35:00,239.41,239.41,239.13,239.13,400.0,237.8544,237.8544,237.5762,237.5762,400.0
2024-10-04 09:40:00,239.13,239.13,239.13,239.13,0.0,237.5762,237.5762,237.5762,237.5762,0.0
2024-10-04 09:45:00,239.09,239.21,237.91,237.91,2252.0,237.5365,237.6557,236.3642,236.3642,2252.0
2024-10-04 09:50:00,238.06,238.21,237.46,237.61,2540.0,236.5132,236.6622,235.9171,236.0661,2540.0
2024-10-04 09:55:00,237.05,237.61,236.24,237.24,1600.0,235.5098,236.0661,234.705,235.6985,1600.0
2024-10-04 10:00:00,237.24,237.24,237.01,237.18,3454.0,235.6985,235.6985,235.47,235.6389,3454.0
2024-10-04 10:05:00,237.41,237.41,236.6,236.61,500.0,235.8674,235.8674,235.0627,235.0726,500.0
2024-10-04 10:10:00,236.53,237.06,236.29,237.06,7417.0,234.9931,235.5197,234.7547,235.5197,7417.0
2024-10-04 10:15:00,237.1,237.6,237.1,237.32,1578.0,235.5594,236.0562,235.5594,235.778,1578.0
2024-10-04 10:20:00,237.33,237.33,236.53,236.53,2769.0,235.7879,235.7879,234.9931,234.9931,2769.0
2024-10-04 10:25:00,236.71,236.71,236.09,236.29,727.0,235.172,235.172,234.556,234.7547,727.0
2024-10-04 10:30:00,236.28,236.85,235.55,235.86,6927.0,234.7448,235.3111,234.0195,234.3275,6927.0
2024-10-04 10:35:00,236.07,236.07,235.54,235.69,500.0,234.5361,234.5361,234.0096,234.1586,500.0
2024-10-04 10:40:00,235.75,236.03,235.45,236.03,700.0,234.2182,234.4964,233.9202,234.4964,700.0
2024-10-04 10:45:00,236.07,236.29,235.79,236.29,1350.0,234.5361,234.7547,234.2579,234.7547,1350.0
2024-10-04 10:50:00,236.32,236.9,236.32,236.73,2062.0,234.7845,235.3607,234.7845,235.1918,2062.0
2024-10-04 10:55:00,236.83,236.93,236.64,236.93,1016.0,235.2912,235.3905,235.1024,235.3905,1016.0
2024-10-04 11:00:00,236.98,236.98,236.58,236.58,960.0,235.4402,235.4402,235.0428,235.0428,960.0
2024-10-04 11:05:00,236.76,236.81,236.74,236.75,300.0,235.2216,235.2713,235.2018,235.2117,300.0
2024-10-04 11:10:00,236.75,236.75,236.28,236.28,1358.0,235.2117,235.2117,234.7448,234.7448,1358.0
2024-10-04 11:15:00,236.25,236.33,236.08,236.2,1100.0,234.715,234.7944,234.5461,234.6653,1100.0
2024-10-04 11:20:00,235.86,235.86,235.71,235.71,200.0,234.3275,234.3275,234.1785,234.1785,200.0
2024-10-04 11:25:00,235.72,235.72,235.53,235.53,200.0,234.1884,234.1884,233.9996,233.9996,200.0
2024-10-04 11:30:00,235.46,235.64,235.46,235.51,2884.0,233.9301,234.1089,233.9301,233.9798,2884.0
2024-10-04 11:35:00,235.64,235.78,235.51,235.61,2707.0,234.1089,234.248,233.9798,234.0791,2707.0
2024-10-04 11:40:00,235.61,235.86,235.61,235.86,900.0,234.0791,234.3275,234.0791,234.3275,900.0
2024-10-04 11:45:00,236.07,236.07,235.83,235.84,340.0,234.5361,234.5361,234.2977,234.3076,340.0
2024-10-04 11:50:00,235.89,235.89,235.88,235.89,250.0,234.3573,234.3573,234.3474,234.3573,250.0
2024-10-04 11:55:00,235.81,235.89,235.35,235.36,2388.0,234.2778,234.3573,233.8208,233.8307,2388.0
2024-10-04 12:00:00,235.39,235.52,235.32,235.36,800.0,233.8605,233.9897,233.791,233.8307,800.0
2024-10-04 12:05:00,235.44,235.68,235.36,235.54,1053.0,233.9102,234.1487,233.8307,234.0096,1053.0
2024-10-04 12:10:00,235.54,235.55,235.54,235.55,200.0,234.0096,234.0195,234.0096,234.0195,200.0
2024-10-04 12:15:00,235.65,235.9,235.63,235.78,972.0,234.1189,234.3672,234.099,234.248,972.0
2024-10-04 12:20:00,235.79,235.79,235.78,235.79,400.0,234.2579,234.2579,234.248,234.2579,400.0
2024-10-04 12:25:00,235.6,235.6,235.35,235.47,864.0,234.0692,234.0692,233.8208,233.94,864.0
2024-10-04 12:30:00,235.44,235.49,235.4,235.4,400.0,233.9102,233.9599,233.8705,233.8705,400.0
2024-10-04 12:35:00,235.5,235.78,235.19,235.78,6721.0,233.9698,234.248,233.6618,234.248,6721.0
2024-10-04 12:40:00,235.76,235.76,235.75,235.76,100.0,234.2281,234.2281,234.2182,234.2281,100.0
2024-10-04 12:45:00,235.76,235.76,235.76,235.76,100.0,234.2281,234.2281,234.2281,234.2281,100.0
2024-10-04 12:50:00,235.68,235.68,235.37,235.41,714.0,234.1487,234.1487,233.8407,233.8804,714.0
2024-10-04 12:55:00,235.43,235.62,235.42,235.62,500.0,233.9003,234.089,233.8903,234.089,500.0
2024-10-04 13:00:00,235.29,235.32,235.22,235.24,1245.0,233.7612,233.791,233.6916,233.7115,1245.0
2024-10-04 13:05:00,235.32,235.54,235.32,235.52,631.0,233.791,234.0096,233.791,233.9897,631.0
2024-10-04 13:10:00,235.72,235.72,235.64,235.65,354.0,234.1884,234.1884,234.1089,234.1189,354.0
2024-10-04 13:15:00,235.77,235.79,235.62,235.62,1690.0,234.2381,234.2579,234.089,234.089,1690.0
2024-10-04 13:20:00,235.74,235.75,235.74,235.75,345.0,234.2083,234.2182,234.2083,234.2182,345.0
2024-10-04 13:25:00,235.72,235.72,235.42,235.42,1692.0,234.1884,234.1884,233.8903,233.8903,1692.0
2024-10-04 13:30:00,235.37,235.6,235.28,235.28,451.0,233.8407,234.0692,233.7513,233.7513,451.0
2024-10-04 13:35:00,235.24,235.24,234.83,235.02,2025.0,233.7115,233.7115,233.3042,233.4929,2025.0
2024-10-04 13:40:00,235.0,235.45,234.99,235.45,1518.0,233.4731,233.9202,233.4631,233.9202,1518.0
2024-10-04 13:45:00,235.43,235.43,235.32,235.33,904.0,233.9003,233.9003,233.791,233.8009,904.0
2024-10-04 13:50:00,235.26,235.26,234.79,234.79,500.0,233.7314,233.7314,233.2644,233.2644,500.0
2024-10-04 13:55:00,234.84,235.03,234.57,234.57,500.0,233.3141,233.5029,233.0459,233.0459,500.0
2024-10-04 14:00:00,234.74,234.9,234.54,234.68,4149.0,233.2148,233.3737,233.0161,233.1552,4149.0
2024-10-04 14:05:00,234.69,234.69,234.39,234.62,7031.0,233.1651,233.1651,232.867,233.0955,7031.0
2024-10-04 14:10:00,234.58,234.83,234.57,234.71,2605.0,233.0558,233.3042,233.0459,233.185,2605.0
2024-10-04 14:15:00,234.74,235.16,234.62,235.16,2486.0,233.2148,233.632,233.0955,233.632,2486.0
2024-10-04 14:20:00,235.17,235.28,235.11,235.2,4651.0,233.642,233.7513,233.5824,233.6718,4651.0
2024-10-04 14:25:00,235.27,235.4,235.26,235.32,844.0,233.7413,233.8705,233.7314,233.791,844.0
2024-10-04 14:30:00,235.31,235.46,235.31,235.41,1100.0,233.7811,233.9301,233.7811,233.8804,1100.0
2024-10-04 14:35:00,235.48,235.58,235.47,235.58,300.0,233.95,234.0493,233.94,234.0493,300.0
2024-10-04 14:40:00,235.49,235.59,235.28,235.34,1567.0,233.9599,234.0592,233.7513,233.8109,1567.0
2024-10-04 14:45:00,235.51,235.64,235.4,235.47,721.0,233.9798,234.1089,233.8705,233.94,721.0
2024-10-04 14:50:00,235.52,235.7,235.49,235.49,1472.0,233.9897,234.1685,233.9599,233.9599,1472.0
2024-10-04 14:55:00,235.53,235.73,235.53,235.62,2845.0,233.9996,234.1983,233.9996,234.089,2845.0
2024-10-04 15:00:00,235.42,235.56,235.29,235.29,2196.0,233.8903,234.0294,233.7612,233.7612,2196.0
2024-10-04 15:05:00,235.42,235.44,235.21,235.26,3219.0,233.8903,233.9102,233.6817,233.7314,3219.0
2024-10-04 15:10:00,235.15,235.28,234.66,234.68,7985.0,233.6221,233.7513,233.1353,233.1552,7985.0
2024-10-04 15:15:00,234.67,234.67,234.5,234.62,1200.0,233.1452,233.1452,232.9763,233.0955,1200.0
2024-10-04 15:20:00,234.52,235.22,234.5,235.12,4146.0,232.9962,233.6916,232.9763,233.5923,4146.0
2024-10-04 15:25:00,235.1,235.24,235.1,235.19,840.0,233.5724,233.7115,233.5724,233.6618,840.0
2024-10-04 15:30:00,235.14,235.36,235.07,235.16,2340.0,233.6122,233.8307,233.5426,233.632,2340.0
2024-10-04 15:35:00,235.13,235.13,234.85,234.9,2530.0,233.6022,233.6022,233.324,233.3737,2530.0
2024-10-04 15:40:00,235.12,235.16,234.72,234.72,5989.0,233.5923,233.632,233.1949,233.1949,5989.0
2024-10-04 15:45:00,234.59,234.6,234.21,234.28,6962.0,233.0657,233.0757,232.6882,232.7578,6962.0
2024-10-04 15:50:00,234.56,234.69,233.83,233.83,15637.0,233.0359,233.1651,232.3107,232.3107,15637.0
2024-10-04 15:55:00,233.82,234.05,233.44,233.87,62612.0,232.3007,232.5292,231.9232,232.3504,62612.0
2024-10-07 09:30:00,234.67,236.54,233.11,233.34,23071.0,233.1452,235.0031,231.5954,231.8239,23071.0
2024-10-07 09:35:00,233.34,233.98,233.34,233.36,4756.0,231.8239,232.4597,231.8239,231.8437,4756.0
2024-10-07 09:40:00,233.35,233.42,232.36,232.66,2650.0,231.8338,231.9033,230.8502,231.1483,2650.0
2024-10-07 09:45:00,232.49,232.49,231.87,232.44,8116.0,230.9794,230.9794,230.3634,230.9297,8116.0
2024-10-07 09:50:00,232.44,232.63,231.66,231.95,1800.0,230.9297,231.1185,230.1548,230.4429,1800.0
2024-10-07 09:55:00,232.37,232.43,231.75,231.75,912.0,230.8602,230.9198,230.2442,230.2442,912.0
2024-10-07 10:00:00,232.01,232.33,231.24,231.33,3932.0,230.5025,230.8204,229.7375,229.8269,3932.0
2024-10-07 10:05:00,231.51,231.57,231.33,231.53,1750.0,230.0058,230.0654,229.8269,230.0256,1750.0
2024-10-07 10:10:00,231.59,232.28,231.4,231.99,3788.0,230.0852,230.7707,229.8965,230.4826,3788.0
2024-10-07 10:15:00,232.13,232.54,231.72,232.38,5299.0,230.6217,231.0291,230.2144,230.8701,5299.0
2024-10-07 10:20:00,232.19,232.81,232.14,232.51,4069.0,230.6813,231.2973,230.6317,230.9993,4069.0
2024-10-07 10:25:00,232.5,232.62,232.39,232.54,5688.0,230.9893,231.1085,230.88,231.0291,5688.0
2024-10-07 10:30:00,232.54,232.62,232.21,232.26,7225.0,231.0291,231.1085,230.7012,230.7509,7225.0
2024-10-07 10:35:00,232.16,232.44,232.08,232.29,2476.0,230.6515,230.9297,230.572,230.7807,2476.0
2024-10-07 10:40:00,232.19,232.19,231.91,232.1,1962.0,230.6813,230.6813,230.4032,230.5919,1962.0
2024-10-07 10:45:00,232.08,232.08,231.73,231.79,1899.0,230.572,230.572,230.2243,230.2839,1899.0
2024-10-07 10:50:00,231.89,232.1,231.78,231.97,1616.0,230.3833,230.5919,230.274,230.4628,1616.0
2024-10-07 10:55:00,231.8,231.92,231.65,231.65,495.0,230.2939,230.4131,230.1448,230.1448,495.0
2024-10-07 11:00:00,231.67,231.67,231.39,231.45,2703.0,230.1647,230.1647,229.8865,229.9461,2703.0
2024-10-07 11:05:00,231.85,231.98,231.36,231.91,6974.0,230.3435,230.4727,229.8567,230.4032,6974.0
2024-10-07 11:10:00,231.93,232.15,231.92,232.0,1452.0,230.423,230.6416,230.4131,230.4926,1452.0
2024-10-07 11:15:00,232.15,232.25,232.02,232.24,1100.0,230.6416,230.7409,230.5124,230.731,1100.0
2024-10-07 11:20:00,232.26,232.56,232.25,232.44,2275.0,230.7509,231.0489,230.7409,230.9297,2275.0
2024-10-07 11:25:00,232.3,232.46,232.05,232.32,5220.0,230.7906,230.9496,230.5422,230.8105,5220.0
2024-10-07 11:30:00,232.36,232.56,232.33,232.49,3920.0,230.8502,231.0489,230.8204,230.9794,3920.0
2024-10-07 11:35:00,232.36,232.42,231.9,232.02,3818.0,230.8502,230.9098,230.3932,230.5124,3818.0
2024-10-07 11:40:00,232.1,232.27,232.08,232.27,1574.0,230.5919,230.7608,230.572,230.7608,1574.0
2024-10-07 11:45:00,232.28,232.38,232.05,232.37,5360.0,230.7707,230.8701,230.5422,230.8602,5360.0
2024-10-07 11:50:00,232.38,232.38,232.22,232.37,858.0,230.8701,230.8701,230.7111,230.8602,858.0
2024-10-07 11:55:00,232.38,232.52,231.97,232.12,2975.0,230.8701,231.0092,230.4628,230.6118,2975.0
2024-10-07 12:00:00,231.89,231.89,231.66,231.77,1493.0,230.3833,230.3833,230.1548,230.2641,1493.0
2024-10-07 12:05:00,232.1,232.1,232.1,232.1,419.0,230.5919,230.5919,230.5919,230.5919,419.0
2024-10-07 12:10:00,231.88,232.07,231.81,232.07,300.0,230.3733,230.5621,230.3038,230.5621,300.0
2024-10-07 12:15:00,232.03,232.04,231.92,231.93,300.0,230.5224,230.5323,230.4131,230.423,300.0
2024-10-07 12:20:00,231.9,232.34,231.9,232.18,513.0,230.3932,230.8304,230.3932,230.6714,513.0
2024-10-07 12:25:00,232.22,232.27,232.2,232.23,500.0,230.7111,230.7608,230.6913,230.7211,500.0
2024-10-07 12:30:00,232.13,232.15,231.68,231.69,3122.0,230.6217,230.6416,230.1746,230.1846,3122.0
2024-10-07 12:35:00,231.86,232.0,231.73,231.97,934.0,230.3535,230.4926,230.2243,230.4628,934.0
2024-10-07 12:40:00,231.81,231.91,231.68,231.69,1126.0,230.3038,230.4032,230.1746,230.1846,1126.0
2024-10-07 12:45:00,231.7,231.74,231.53,231.71,1372.0,230.1945,230.2343,230.0256,230.2045,1372.0
2024-10-07 12:50:00,231.73,231.93,231.72,231.84,800.0,230.2243,230.423,230.2144,230.3336,800.0
2024-10-07 12:55:00,231.85,232.08,231.85,231.97,1011.0,230.3435,230.572,230.3435,230.4628,1011.0
2024-10-07 13:00:00,231.97,231.98,231.92,231.97,925.0,230.4628,230.4727,230.4131,230.4628,925.0
2024-10-07 13:05:00,231.79,231.79,231.64,231.64,700.0,230.2839,230.2839,230.1349,230.1349,700.0
2024-10-07 13:10:00,231.73,232.06,231.72,232.06,1474.0,230.2243,230.5522,230.2144,230.5522,1474.0
2024-10-07 13:15:00,231.99,231.99,231.88,231.99,500.0,230.4826,230.4826,230.3733,230.4826,500.0
2024-10-07 13:20:00,231.74,232.04,231.68,232.02,3262.0,230.2343,230.5323,230.1746,230.5124,3262.0
2024-10-07 13:25:00,231.98,232.05,231.86,231.88,704.0,230.4727,230.5422,230.3535,230.3733,704.0
2024-10-07 13:30:00,231.78,231.78,231.5,231.5,1043.0,230.274,230.274,229.9958,229.9958,1043.0
2024-10-07 13:35:00,231.58,231.67,231.53,231.53,904.0,230.0753,230.1647,230.0256,230.0256,904.0
2024-10-07 13:40:00,231.5,231.56,231.39,231.39,904.0,229.9958,230.0554,229.8865,229.8865,904.0
2024-10-07 13:45:00,231.43,231.52,231.39,231.39,801.0,229.9263,230.0157,229.8865,229.8865,801.0
2024-10-07 13:50:00,231.33,231.4,231.2,231.35,1747.0,229.8269,229.8965,229.6978,229.8468,1747.0
2024-10-07 13:55:00,231.3,231.48,231.29,231.42,900.0,229.7971,229.9759,229.7872,229.9163,900.0
2024-10-07 14:00:00,231.32,231.32,231.19,231.19,710.0,229.817,229.817,229.6878,229.6878,710.0
2024-10-07 14:05:00,231.36,231.36,231.31,231.31,1000.0,229.8567,229.8567,229.8071,229.8071,1000.0
2024-10-07 14:10:00,231.4,231.62,231.4,231.62,1156.0,229.8965,230.115,229.8965,230.115,1156.0
2024-10-07 14:15:00,231.48,231.48,231.48,231.48,100.0,229.9759,229.9759,229.9759,229.9759,100.0
2024-10-07 14:20:00,231.54,231.54,231.44,231.48,600.0,230.0356,230.0356,229.9362,229.9759,600.0
2024-10-07 14:25:00,231.45,231.55,231.39,231.39,1221.0,229.9461,230.0455,229.8865,229.8865,1221.0
2024-10-07 14:30:00,231.31,231.38,230.75,231.17,3941.0,229.8071,229.8766,229.2507,229.668,3941.0
2024-10-07 14:35:00,231.32,231.33,231.25,231.26,600.0,229.817,229.8269,229.7474,229.7574,600.0
2024-10-07 14:40:00,231.26,231.27,231.0,231.01,1002.0,229.7574,229.7673,229.4991,229.509,1002.0
2024-10-07 14:45:00,231.07,231.07,230.43,230.64,1354.0,229.5686,229.5686,228.9328,229.1414,1354.0
2024-10-07 14:50:00,230.66,230.98,230.66,230.85,1100.0,229.1613,229.4792,229.1613,229.35,1100.0
2024-10-07 14:55:00,230.78,230.92,230.68,230.8,1840.0,229.2805,229.4196,229.1811,229.3004,1840.0
2024-10-07 15:00:00,230.79,231.01,230.79,230.94,1221.0,229.2904,229.509,229.2904,229.4395,1221.0
2024-10-07 15:05:00,231.02,231.35,230.98,231.35,900.0,229.5189,229.8468,229.4792,229.8468,900.0
2024-10-07 15:10:00,231.28,231.4,231.26,231.32,1150.0,229.7772,229.8965,229.7574,229.817,1150.0
2024-10-07 15:15:00,231.32,231.32,231.21,231.29,1735.0,229.817,229.817,229.7077,229.7872,1735.0
2024-10-07 15:20:00,231.23,231.52,231.23,231.43,1158.0,229.7276,230.0157,229.7276,229.9263,1158.0
2024-10-07 15:25:00,231.45,231.45,231.28,231.42,1694.0,229.9461,229.9461,229.7772,229.9163,1694.0
2024-10-07 15:30:00,231.34,231.34,231.14,231.23,2181.0,229.8369,229.8369,229.6382,229.7276,2181.0
2024-10-07 15:35:00,231.27,231.27,231.03,231.23,4568.0,229.7673,229.7673,229.5289,229.7276,4568.0
2024-10-07 15:40:00,231.23,231.41,231.16,231.41,2705.0,229.7276,229.9064,229.658,229.9064,2705.0
2024-10-07 15:45:00,231.39,231.93,231.36,231.9,7128.0,229.8865,230.423,229.8567,230.3932,7128.0
2024-10-07 15:50:00,231.95,232.37,231.95,232.07,12848.0,230.4429,230.8602,230.4429,230.5621,12848.0
2024-10-07 15:55:00,232.11,232.33,231.73,232.29,48632.0,230.6019,230.8204,230.2243,230.7807,48632.0
2024-10-08 09:30:00,233.47,233.47,233.14,233.15,8731.0,231.953,231.953,231.6252,231.6351,8731.0
2024-10-08 09:35:00,233.25,233.5,233.25,233.5,236.0,231.7344,231.9828,231.7344,231.9828,236.0
2024-10-08 09:40:00,233.21,233.57,233.21,233.57,209.0,231.6947,232.0524,231.6947,232.0524,209.0
2024-10-08 09:45:00,234.0,234.0,233.98,233.99,300.0,232.4796,232.4796,232.4597,232.4696,300.0
2024-10-08 09:50:00,233.99,233.99,233.91,233.92,1100.0,232.4696,232.4696,232.3902,232.4001,1100.0
2024-10-08 09:55:00,233.5,235.62,233.5,235.12,1500.0,231.9828,234.089,231.9828,233.5923,1500.0
2024-10-08 10:00:00,235.83,236.19,234.84,235.12,5713.0,234.2977,234.6553,233.3141,233.5923,5713.0
2024-10-08 10:05:00,235.71,235.71,235.21,235.27,700.0,234.1785,234.1785,233.6817,233.7413,700.0
2024-10-08 10:10:00,235.66,235.66,234.47,235.25,3023.0,234.1288,234.1288,232.9465,233.7215,3023.0
2024-10-08 10:15:00,235.41,236.63,235.41,236.63,8658.0,233.8804,235.0925,233.8804,235.0925,8658.0
2024-10-08 10:20:00,236.53,237.82,236.45,237.51,11170.0,234.9931,236.2748,234.9137,235.9668,11170.0
2024-10-08 10:25:00,237.48,237.74,236.5,236.5,5132.0,235.937,236.1953,234.9633,234.9633,5132.0
2024-10-08 10:30:00,236.34,236.87,236.34,236.55,1900.0,234.8044,235.3309,234.8044,235.013,1900.0
2024-10-08 10:35:00,236.61,236.82,236.29,236.7,2425.0,235.0726,235.2812,234.7547,235.162,2425.0
2024-10-08 10:40:00,236.61,237.77,236.61,236.84,3867.0,235.0726,236.2251,235.0726,235.3011,3867.0
2024-10-08 10:45:00,237.13,237.53,237.1,237.18,3246.0,235.5892,235.9866,235.5594,235.6389,3246.0
2024-10-08 10:50:00,237.2,237.3,237.01,237.12,1446.0,235.6588,235.7581,235.47,235.5793,1446.0
2024-10-08 10:55:00,237.3,237.34,236.83,237.34,7247.0,235.7581,235.7979,235.2912,235.7979,7247.0
2024-10-08 11:00:00,237.25,237.5,237.03,237.07,1800.0,235.7085,235.9568,235.4899,235.5296,1800.0
2024-10-08 11:05:00,237.03,237.31,237.02,237.29,1200.0,235.4899,235.7681,235.4799,235.7482,1200.0
2024-10-08 11:10:00,237.13,237.13,236.62,236.62,2349.0,235.5892,235.5892,235.0825,235.0825,2349.0
2024-10-08 11:15:00,236.5,236.84,236.23,236.73,2754.0,234.9633,235.3011,234.6951,235.1918,2754.0
2024-10-08 11:20:00,236.73,236.82,236.69,236.71,1400.0,235.1918,235.2812,235.1521,235.172,1400.0
2024-10-08 11:25:00,236.81,236.82,236.52,236.77,999.0,235.2713,235.2812,234.9832,235.2316,999.0
2024-10-08 11:30:00,236.77,237.01,236.59,236.71,1502.0,235.2316,235.47,235.0527,235.172,1502.0
2024-10-08 11:35:00,236.54,236.54,236.18,236.18,400.0,235.0031,235.0031,234.6454,234.6454,400.0
2024-10-08 11:40:00,236.16,236.54,236.07,236.45,3300.0,234.6255,235.0031,234.5361,234.9137,3300.0
2024-10-08 11:45:00,236.56,236.61,236.4,236.4,910.0,235.0229,235.0726,234.864,234.864,910.0
2024-10-08 11:50:00,236.61,236.76,236.47,236.49,1322.0,235.0726,235.2216,234.9335,234.9534,1322.0
2024-10-08 11:55:00,236.5,236.5,236.02,236.09,1056.0,234.9633,234.9633,234.4864,234.556,1056.0
2024-10-08 12:00:00,236.03,236.18,235.96,236.18,972.0,234.4964,234.6454,234.4268,234.6454,972.0
2024-10-08 12:05:00,235.99,236.35,235.97,236.35,1571.0,234.4566,234.8143,234.4368,234.8143,1571.0
2024-10-08 12:10:00,236.21,236.24,236.2,236.24,200.0,234.6752,234.705,234.6653,234.705,200.0
2024-10-08 12:15:00,236.34,236.34,236.32,236.33,300.0,234.8044,234.8044,234.7845,234.7944,300.0
2024-10-08 12:20:00,236.24,236.45,236.16,236.42,400.0,234.705,234.9137,234.6255,234.8838,400.0
2024-10-08 12:25:00,236.48,236.96,236.48,236.96,1136.0,234.9435,235.4203,234.9435,235.4203,1136.0
2024-10-08 12:30:00,236.96,236.96,236.96,236.96,0.0,235.4203,235.4203,235.4203,235.4203,0.0
2024-10-08 12:35:00,236.83,237.01,236.8,236.98,937.0,235.2912,235.47,235.2614,235.4402,937.0
2024-10-08 12:40:00,236.92,237.06,236.91,237.06,300.0,235.3806,235.5197,235.3707,235.5197,300.0
2024-10-08 12:45:00,236.95,237.17,236.87,236.88,1144.0,235.4104,235.629,235.3309,235.3409,1144.0
2024-10-08 12:50:00,236.88,237.06,236.87,237.06,600.0,235.3409,235.5197,235.3309,235.5197,600.0
2024-10-08 12:55:00,237.15,237.15,237.14,237.14,300.0,235.6091,235.6091,235.5992,235.5992,300.0
2024-10-08 13:00:00,237.13,237.59,236.78,237.37,5488.0,235.5892,236.0462,235.2415,235.8277,5488.0
2024-10-08 13:05:00,237.23,237.36,237.02,237.18,2000.0,235.6886,235.8177,235.4799,235.6389,2000.0
2024-10-08 13:10:00,236.96,236.96,236.41,236.69,2703.0,235.4203,235.4203,234.8739,235.1521,2703.0
2024-10-08 13:15:00,236.66,236.79,236.54,236.65,875.0,235.1223,235.2514,235.0031,235.1124,875.0
2024-10-08 13:20:00,236.65,236.86,236.63,236.72,1359.0,235.1124,235.321,235.0925,235.1819,1359.0
2024-10-08 13:25:00,236.68,236.77,236.67,236.77,424.0,235.1422,235.2316,235.1322,235.2316,424.0
2024-10-08 13:30:00,236.73,236.73,236.67,236.68,200.0,235.1918,235.1918,235.1322,235.1422,200.0
2024-10-08 13:35:00,236.83,236.89,236.66,236.73,2687.0,235.2912,235.3508,235.1223,235.1918,2687.0
2024-10-08 13:40:00,236.81,236.82,236.79,236.8,500.0,235.2713,235.2812,235.2514,235.2614,500.0
2024-10-08 13:45:00,236.71,236.84,236.71,236.8,800.0,235.172,235.3011,235.172,235.2614,800.0
2024-10-08 13:50:00,236.75,236.75,236.7,236.7,506.0,235.2117,235.2117,235.162,235.162,506.0
2024-10-08 13:55:00,236.71,236.71,236.58,236.66,1700.0,235.172,235.172,235.0428,235.1223,1700.0
2024-10-08 14:00:00,236.79,236.85,236.65,236.71,2157.0,235.2514,235.3111,235.1124,235.172,2157.0
2024-10-08 14:05:00,236.71,236.71,236.56,236.56,811.0,235.172,235.172,235.0229,235.0229,811.0
2024-10-08 14:10:00,236.54,236.79,236.54,236.73,1180.0,235.0031,235.2514,235.0031,235.1918,1180.0
2024-10-08 14:15:00,236.67,236.67,236.53,236.54,725.0,235.1322,235.1322,234.9931,235.0031,725.0
2024-10-08 14:20:00,236.75,236.9,236.74,236.78,1584.0,235.2117,235.3607,235.2018,235.2415,1584.0
2024-10-08 14:25:00,236.9,236.9,236.64,236.78,1700.0,235.3607,235.3607,235.1024,235.2415,1700.0
2024-10-08 14:30:00,236.78,236.84,236.43,236.64,4774.0,235.2415,235.3011,234.8938,235.1024,4774.0
2024-10-08 14:35:00,236.71,237.23,236.64,237.05,1572.0,235.172,235.6886,235.1024,235.5098,1572.0
2024-10-08 14:40:00,237.14,237.29,236.95,236.98,3359.0,235.5992,235.7482,235.4104,235.4402,3359.0
2024-10-08 14:45:00,237.17,237.29,237.16,237.24,1640.0,235.629,235.7482,235.619,235.6985,1640.0
2024-10-08 14:50:00,237.21,237.37,237.2,237.25,1842.0,235.6687,235.8277,235.6588,235.7085,1842.0
2024-10-08 14:55:00,237.25,237.55,237.24,237.55,1568.0,235.7085,236.0065,235.6985,236.0065,1568.0
2024-10-08 15:00:00,237.34,237.41,236.96,237.09,2654.0,235.7979,235.8674,235.4203,235.5495,2654.0
2024-10-08 15:05:00,237.19,237.2,237.01,237.1,701.0,235.6488,235.6588,235.47,235.5594,701.0
2024-10-08 15:10:00,237.07,237.2,237.03,237.2,2147.0,235.5296,235.6588,235.4899,235.6588,2147.0
2024-10-08 15:15:00,237.17,237.36,236.85,236.86,2246.0,235.629,235.8177,235.3111,235.321,2246.0
2024-10-08 15:20:00,236.88,237.42,236.87,237.26,3530.0,235.3409,235.8774,235.3309,235.7184,3530.0
2024-10-08 15:25:00,237.31,237.38,237.22,237.32,1129.0,235.7681,235.8376,235.6787,235.778,1129.0
2024-10-08 15:30:00,237.22,237.64,237.18,237.54,2395.0,235.6787,236.0959,235.6389,235.9966,2395.0
2024-10-08 15:35:00,237.67,237.67,237.47,237.58,2455.0,236.1257,236.1257,235.927,236.0363,2455.0
2024-10-08 15:40:00,237.51,237.62,237.44,237.44,2940.0,235.9668,236.0761,235.8972,235.8972,2940.0
2024-10-08 15:45:00,237.36,237.51,236.73,236.77,6716.0,235.8177,235.9668,235.1918,235.2316,6716.0
2024-10-08 15:50:00,236.91,237.06,236.69,236.98,11033.0,235.3707,235.5197,235.1521,235.4402,11033.0
2024-10-08 15:55:00,236.97,237.0,235.97,236.03,50443.0,235.4303,235.4601,234.4368,234.4964,50443.0
2024-10-09 09:30:00,236.0,236.35,235.28,235.28,5026.0,234.4666,234.8143,233.7513,233.7513,5026.0
2024-10-09 09:35:00,234.11,234.37,234.11,234.37,300.0,232.5889,232.8472,232.5889,232.8472,300.0
2024-10-09 09:40:00,234.8,234.8,234.61,234.65,400.0,233.2744,233.2744,233.0856,233.1253,400.0
2024-10-09 09:45:00,235.05,235.05,234.64,234.84,1350.0,233.5227,233.5227,233.1154,233.3141,1350.0
2024-10-09 09:50:00,235.07,235.11,234.62,235.11,1226.0,233.5426,233.5824,233.0955,233.5824,1226.0
2024-10-09 09:55:00,235.6,236.12,235.4,236.12,1354.0,234.0692,234.5858,233.8705,234.5858,1354.0
2024-10-09 10:00:00,235.81,235.81,235.8,235.81,1248.0,234.2778,234.2778,234.2679,234.2778,1248.0
2024-10-09 10:05:00,235.84,235.88,235.69,235.88,862.0,234.3076,234.3474,234.1586,234.3474,862.0
2024-10-09 10:10:00,236.12,236.4,236.1,236.15,1646.0,234.5858,234.864,234.5659,234.6156,1646.0
2024-10-09 10:15:00,236.15,236.15,235.61,236.0,3538.0,234.6156,234.6156,234.0791,234.4666,3538.0
2024-10-09 10:20:00,236.02,236.03,235.97,236.03,780.0,234.4864,234.4964,234.4368,234.4964,780.0
2024-10-09 10:25:00,236.04,236.25,235.97,236.11,2510.0,234.5063,234.715,234.4368,234.5759,2510.0
2024-10-09 10:30:00,236.15,236.15,235.6,235.72,8035.0,234.6156,234.6156,234.0692,234.1884,8035.0
2024-10-09 10:35:00,235.54,235.64,235.3,235.61,5334.0,234.0096,234.1089,233.7711,234.0791,5334.0
2024-10-09 10:40:00,235.76,235.92,235.76,235.92,1168.0,234.2281,234.3871,234.2281,234.3871,1168.0
2024-10-09 10:45:00,236.21,236.67,236.1,236.45,900.0,234.6752,235.1322,234.5659,234.9137,900.0
2024-10-09 10:50:00,236.67,237.18,236.67,236.75,670.0,235.1322,235.6389,235.1322,235.2117,670.0
2024-10-09 10:55:00,237.11,237.11,236.88,236.95,1200.0,235.5694,235.5694,235.3409,235.4104,1200.0
2024-10-09 11:00:00,236.94,236.94,236.93,236.94,539.0,235.4005,235.4005,235.3905,235.4005,539.0
2024-10-09 11:05:00,236.84,237.03,236.84,237.03,972.0,235.3011,235.4899,235.3011,235.4899,972.0
2024-10-09 11:10:00,237.24,237.43,237.24,237.43,200.0,235.6985,235.8873,235.6985,235.8873,200.0
2024-10-09 11:15:00,237.13,237.49,237.13,237.36,1200.0,235.5892,235.9469,235.5892,235.8177,1200.0
2024-10-09 11:20:00,237.4,237.82,237.4,237.82,2030.0,235.8575,236.2748,235.8575,236.2748,2030.0
2024-10-09 11:25:00,237.76,237.98,237.29,237.38,9636.0,236.2151,236.4337,235.7482,235.8376,9636.0
2024-10-09 11:30:00,237.6,237.74,237.49,237.74,1538.0,236.0562,236.1953,235.9469,236.1953,1538.0
2024-10-09 11:35:00,237.91,237.93,237.77,237.77,585.0,236.3642,236.384,236.2251,236.2251,585.0
2024-10-09 11:40:00,237.93,238.01,237.78,237.85,4605.0,236.384,236.4635,236.235,236.3046,4605.0
2024-10-09 11:45:00,237.85,237.85,237.85,237.85,100.0,236.3046,236.3046,236.3046,236.3046,100.0
2024-10-09 11:50:00,237.92,238.03,237.91,238.03,200.0,236.3741,236.4834,236.3642,236.4834,200.0
2024-10-09 11:55:00,237.67,237.85,237.51,237.51,3286.0,236.1257,236.3046,235.9668,235.9668,3286.0
2024-10-09 12:00:00,237.53,237.53,237.52,237.53,100.0,235.9866,235.9866,235.9767,235.9866,100.0
2024-10-09 12:05:00,237.53,237.66,237.53,237.66,840.0,235.9866,236.1158,235.9866,236.1158,840.0
2024-10-09 12:10:00,237.66,237.81,237.66,237.81,1381.0,236.1158,236.2648,236.1158,236.2648,1381.0
2024-10-09 12:15:00,237.81,237.81,237.81,237.81,400.0,236.2648,236.2648,236.2648,236.2648,400.0
2024-10-09 12:20:00,237.81,238.19,237.81,238.1,700.0,236.2648,236.6423,236.2648,236.5529,700.0
2024-10-09 12:25:00,238.19,238.19,238.01,238.19,500.0,236.6423,236.6423,236.4635,236.6423,500.0
2024-10-09 12:30:00,238.03,238.13,237.65,237.81,7303.0,236.4834,236.5827,236.1059,236.2648,7303.0
2024-10-09 12:35:00,237.75,237.75,237.58,237.69,2440.0,236.2052,236.2052,236.0363,236.1456,2440.0
2024-10-09 12:40:00,237.52,237.94,237.51,237.94,1327.0,235.9767,236.394,235.9668,236.394,1327.0
2024-10-09 12:45:00,237.74,237.94,237.74,237.94,200.0,236.1953,236.394,236.1953,236.394,200.0
2024-10-09 12:50:00,237.92,237.94,237.6,237.75,414.0,236.3741,236.394,236.0562,236.2052,414.0
2024-10-09 12:55:00,237.94,237.94,237.12,237.53,3232.0,236.394,236.394,235.5793,235.9866,3232.0
2024-10-09 13:00:00,237.39,237.39,237.16,237.23,308.0,235.8475,235.8475,235.619,235.6886,308.0
2024-10-09 13:05:00,237.23,237.23,237.23,237.23,0.0,235.6886,235.6886,235.6886,235.6886,0.0
2024-10-09 13:10:00,237.38,237.39,236.99,237.39,700.0,235.8376,235.8475,235.4501,235.8475,700.0
2024-10-09 13:15:00,237.47,237.52,237.3,237.31,2257.0,235.927,235.9767,235.7581,235.7681,2257.0
2024-10-09 13:20:00,237.31,237.31,237.3,237.31,100.0,235.7681,235.7681,235.7581,235.7681,100.0
2024-10-09 13:25:00,237.52,237.52,237.08,237.21,2194.0,235.9767,235.9767,235.5396,235.6687,2194.0
2024-10-09 13:30:00,237.03,237.38,237.03,237.25,1104.0,235.4899,235.8376,235.4899,235.7085,1104.0
2024-10-09 13:35:00,237.41,237.41,237.05,237.05,1400.0,235.8674,235.8674,235.5098,235.5098,1400.0
2024-10-09 13:40:00,237.06,237.09,236.96,236.96,400.0,235.5197,235.5495,235.4203,235.4203,400.0
2024-10-09 13:45:00,236.94,236.94,236.94,236.94,100.0,235.4005,235.4005,235.4005,235.4005,100.0
2024-10-09 13:50:00,236.94,236.94,236.53,236.84,2041.0,235.4005,235.4005,234.9931,235.3011,2041.0
2024-10-09 13:55:00,236.84,236.84,236.84,236.84,100.0,235.3011,235.3011,235.3011,235.3011,100.0
2024-10-09 14:00:00,236.58,236.58,236.58,236.58,100.0,235.0428,235.0428,235.0428,235.0428,100.0
2024-10-09 14:05:00,236.56,236.76,236.54,236.57,471.0,235.0229,235.2216,235.0031,235.0329,471.0
2024-10-09 14:10:00,236.55,236.57,236.23,236.38,1954.0,235.013,235.0329,234.6951,234.8441,1954.0
2024-10-09 14:15:00,236.41,236.48,236.2,236.2,710.0,234.8739,234.9435,234.6653,234.6653,710.0
2024-10-09 14:20:00,236.28,236.37,236.2,236.2,500.0,234.7448,234.8342,234.6653,234.6653,500.0
2024-10-09 14:25:00,236.24,236.48,236.24,236.48,600.0,234.705,234.9435,234.705,234.9435,600.0
2024-10-09 14:30:00,236.3,236.37,236.22,236.23,1275.0,234.7646,234.8342,234.6851,234.6951,1275.0
2024-10-09 14:35:00,236.25,236.43,236.25,236.43,200.0,234.715,234.8938,234.715,234.8938,200.0
2024-10-09 14:40:00,236.43,236.65,236.43,236.65,600.0,234.8938,235.1124,234.8938,235.1124,600.0
2024-10-09 14:45:00,236.5,236.5,236.31,236.31,1788.0,234.9633,234.9633,234.7746,234.7746,1788.0
2024-10-09 14:50:00,236.44,236.44,236.24,236.24,400.0,234.9037,234.9037,234.705,234.705,400.0
2024-10-09 14:55:00,236.44,236.64,236.11,236.11,2385.0,234.9037,235.1024,234.5759,234.5759,2385.0
2024-10-09 15:00:00,236.24,236.39,236.03,236.34,2200.0,234.705,234.854,234.4964,234.8044,2200.0
2024-10-09 15:05:00,236.34,236.45,236.21,236.22,1200.0,234.8044,234.9137,234.6752,234.6851,1200.0
2024-10-09 15:10:00,236.13,236.31,236.09,236.09,700.0,234.5957,234.7746,234.556,234.556,700.0
2024-10-09 15:15:00,236.27,236.66,236.26,236.55,9866.0,234.7348,235.1223,234.7249,235.013,9866.0
2024-10-09 15:20:00,236.72,236.72,236.58,236.72,900.0,235.1819,235.1819,235.0428,235.1819,900.0
2024-10-09 15:25:00,236.97,237.08,236.81,237.05,1209.0,235.4303,235.5396,235.2713,235.5098,1209.0
2024-10-09 15:30:00,237.06,237.61,237.06,237.46,3466.0,235.5197,236.0661,235.5197,235.9171,3466.0
2024-10-09 15:35:00,237.41,237.41,237.37,237.41,500.0,235.8674,235.8674,235.8277,235.8674,500.0
2024-10-09 15:40:00,237.28,237.74,237.28,237.67,2287.0,235.7383,236.1953,235.7383,236.1257,2287.0
2024-10-09 15:45:00,237.78,238.0,237.47,237.47,6677.0,236.235,236.4536,235.927,235.927,6677.0
2024-10-09 15:50:00,237.68,237.8,237.29,237.8,12081.0,236.1357,236.2549,235.7482,236.2549,12081.0
2024-10-09 15:55:00,237.93,237.93,237.03,237.15,35889.0,236.384,236.384,235.4899,235.6091,35889.0
2024-10-10 09:30:00,233.79,236.3,233.79,236.26,9085.0,232.2709,234.7646,232.2709,234.7249,9085.0
2024-10-10 09:35:00,235.41,236.18,235.4,236.18,600.0,233.8804,234.6454,233.8705,234.6454,600.0
2024-10-10 09:40:00,236.17,237.03,236.16,236.47,5030.0,234.6355,235.4899,234.6255,234.9335,5030.0
2024-10-10 09:45:00,236.37,236.92,236.37,236.82,400.0,234.8342,235.3806,234.8342,235.2812,400.0
2024-10-10 09:50:00,237.14,237.53,236.89,237.41,1100.0,235.5992,235.9866,235.3508,235.8674,1100.0
2024-10-10 09:55:00,237.75,237.75,236.71,236.95,2310.0,236.2052,236.2052,235.172,235.4104,2310.0
2024-10-10 10:00:00,236.83,237.1,236.47,236.73,5787.0,235.2912,235.5594,234.9335,235.1918,5787.0
2024-10-10 10:05:00,236.79,237.36,236.77,237.36,3058.0,235.2514,235.8177,235.2316,235.8177,3058.0
2024-10-10 10:10:00,237.49,237.87,237.22,237.46,835.0,235.9469,236.3244,235.6787,235.9171,835.0
2024-10-10 10:15:00,237.43,237.74,237.38,237.69,1217.0,235.8873,236.1953,235.8376,236.1456,1217.0
2024-10-10 10:20:00,237.74,237.74,237.21,237.27,1446.0,236.1953,236.1953,235.6687,235.7283,1446.0
2024-10-10 10:25:00,237.32,237.36,237.09,237.14,1389.0,235.778,235.8177,235.5495,235.5992,1389.0
2024-10-10 10:30:00,237.13,237.21,237.12,237.15,700.0,235.5892,235.6687,235.5793,235.6091,700.0
2024-10-10 10:35:00,237.11,237.27,237.1,237.12,900.0,235.5694,235.7283,235.5594,235.5793,900.0
2024-10-10 10:40:00,237.08,237.09,236.68,236.8,3449.0,235.5396,235.5495,235.1422,235.2614,3449.0
2024-10-10 10:45:00,236.77,237.08,236.68,237.07,3540.0,235.2316,235.5396,235.1422,235.5296,3540.0
2024-10-10 10:50:00,237.1,237.15,236.98,236.98,1303.0,235.5594,235.6091,235.4402,235.4402,1303.0
2024-10-10 10:55:00,237.17,237.36,236.96,237.18,2662.0,235.629,235.8177,235.4203,235.6389,2662.0
2024-10-10 11:00:00,237.05,237.19,237.05,237.17,921.0,235.5098,235.6488,235.5098,235.629,921.0
2024-10-10 11:05:00,237.44,237.97,237.3,237.84,2300.0,235.8972,236.4238,235.7581,236.2946,2300.0
2024-10-10 11:10:00,237.84,238.1,237.84,237.96,600.0,236.2946,236.5529,236.2946,236.4138,600.0
2024-10-10 11:15:00,238.15,238.43,237.95,238.08,4017.0,236.6026,236.8808,236.4039,236.5331,4017.0
2024-10-10 11:20:00,238.15,238.18,237.37,237.51,3811.0,236.6026,236.6324,235.8277,235.9668,3811.0
2024-10-10 11:25:00,237.52,237.82,237.47,237.53,700.0,235.9767,236.2748,235.927,235.9866,700.0
2024-10-10 11:30:00,237.27,237.59,237.02,237.27,1400.0,235.7283,236.0462,235.4799,235.7283,1400.0
2024-10-10 11:35:00,237.11,237.18,236.97,237.18,500.0,235.5694,235.6389,235.4303,235.6389,500.0
2024-10-10 11:40:00,237.13,237.32,237.12,237.27,837.0,235.5892,235.778,235.5793,235.7283,837.0
2024-10-10 11:45:00,237.33,237.49,237.33,237.49,700.0,235.7879,235.9469,235.7879,235.9469,700.0
2024-10-10 11:50:00,237.51,237.51,237.14,237.17,1145.0,235.9668,235.9668,235.5992,235.629,1145.0
2024-10-10 11:55:00,237.26,237.66,237.21,237.66,3098.0,235.7184,236.1158,235.6687,236.1158,3098.0
2024-10-10 12:00:00,237.47,237.72,237.38,237.38,900.0,235.927,236.1754,235.8376,235.8376,900.0
2024-10-10 12:05:00,237.58,237.74,237.46,237.46,851.0,236.0363,236.1953,235.9171,235.9171,851.0
2024-10-10 12:10:00,237.75,237.96,237.75,237.78,904.0,236.2052,236.4138,236.2052,236.235,904.0
2024-10-10 12:15:00,237.59,237.59,237.44,237.55,600.0,236.0462,236.0462,235.8972,236.0065,600.0
2024-10-10 12:20:00,237.59,237.74,237.52,237.72,1500.0,236.0462,236.1953,235.9767,236.1754,1500.0
2024-10-10 12:25:00,237.57,237.71,237.57,237.71,300.0,236.0264,236.1655,236.0264,236.1655,300.0
2024-10-10 12:30:00,237.76,238.0,237.72,237.82,1200.0,236.2151,236.4536,236.1754,236.2748,1200.0
2024-10-10 12:35:00,237.89,238.16,237.8,238.16,1300.0,236.3443,236.6125,236.2549,236.6125,1300.0
2024-10-10 12:40:00,238.09,238.1,237.58,237.69,1506.0,236.543,236.5529,236.0363,236.1456,1506.0
2024-10-10 12:45:00,237.71,237.92,237.71,237.75,7022.0,236.1655,236.3741,236.1655,236.2052,7022.0
2024-10-10 12:50:00,237.91,237.91,237.6,237.85,945.0,236.3642,236.3642,236.0562,236.3046,945.0
2024-10-10 12:55:00,237.71,237.8,237.7,237.8,400.0,236.1655,236.2549,236.1555,236.2549,400.0
2024-10-10 13:00:00,237.68,237.71,237.48,237.71,2249.0,236.1357,236.1655,235.937,236.1655,2249.0
2024-10-10 13:05:00,237.5,237.6,237.14,237.35,1526.0,235.9568,236.0562,235.5992,235.8078,1526.0
2024-10-10 13:10:00,237.19,237.55,237.19,237.33,1373.0,235.6488,236.0065,235.6488,235.7879,1373.0
2024-10-10 13:15:00,237.49,237.56,237.49,237.56,200.0,235.9469,236.0164,235.9469,236.0164,200.0
2024-10-10 13:20:00,237.55,237.93,237.55,237.93,703.0,236.0065,236.384,236.0065,236.384,703.0
2024-10-10 13:25:00,237.77,237.91,237.77,237.91,319.0,236.2251,236.3642,236.2251,236.3642,319.0
2024-10-10 13:30:00,237.74,237.97,237.71,237.83,970.0,236.1953,236.4238,236.1655,236.2847,970.0
2024-10-10 13:35:00,237.94,237.94,237.7,237.77,1000.0,236.394,236.394,236.1555,236.2251,1000.0
2024-10-10 13:40:00,237.81,237.82,237.81,237.81,100.0,236.2648,236.2748,236.2648,236.2648,100.0
2024-10-10 13:45:00,237.84,237.99,237.55,237.55,1215.0,236.2946,236.4436,236.0065,236.0065,1215.0
2024-10-10 13:50:00,237.51,237.59,237.22,237.22,1606.0,235.9668,236.0462,235.6787,235.6787,1606.0
2024-10-10 13:55:00,237.36,237.47,237.3,237.47,400.0,235.8177,235.927,235.7581,235.927,400.0
2024-10-10 14:00:00,237.46,237.47,237.33,237.47,400.0,235.9171,235.927,235.7879,235.927,400.0
2024-10-10 14:05:00,237.28,237.32,237.06,237.06,567.0,235.7383,235.778,235.5197,235.5197,567.0
2024-10-10 14:10:00,237.05,237.16,236.99,237.16,1244.0,235.5098,235.619,235.4501,235.619,1244.0
2024-10-10 14:15:00,237.03,237.37,236.89,237.24,2668.0,235.4899,235.8277,235.3508,235.6985,2668.0
2024-10-10 14:20:00,237.22,237.33,237.21,237.29,405.0,235.6787,235.7879,235.6687,235.7482,405.0
2024-10-10 14:25:00,237.33,237.54,237.24,237.54,1558.0,235.7879,235.9966,235.6985,235.9966,1558.0
2024-10-10 14:30:00,237.41,237.6,237.4,237.56,1131.0,235.8674,236.0562,235.8575,236.0164,1131.0
2024-10-10 14:35:00,237.55,237.7,237.49,237.58,1212.0,236.0065,236.1555,235.9469,236.0363,1212.0
2024-10-10 14:40:00,237.64,238.0,237.38,237.67,2678.0,236.0959,236.4536,235.8376,236.1257,2678.0
2024-10-10 14:45:00,237.73,237.73,237.49,237.59,1125.0,236.1853,236.1853,235.9469,236.0462,1125.0
2024-10-10 14:50:00,237.55,237.55,237.41,237.5,1210.0,236.0065,236.0065,235.8674,235.9568,1210.0
2024-10-10 14:55:00,237.62,237.62,237.36,237.36,1100.0,236.0761,236.0761,235.8177,235.8177,1100.0
2024-10-10 15:00:00,237.41,237.47,237.4,237.43,500.0,235.8674,235.927,235.8575,235.8873,500.0
2024-10-10 15:05:00,237.41,237.43,237.3,237.3,1444.0,235.8674,235.8873,235.7581,235.7581,1444.0
2024-10-10 15:10:00,237.33,237.68,237.33,237.36,2100.0,235.7879,236.1357,235.7879,235.8177,2100.0
2024-10-10 15:15:00,237.3,237.45,237.3,237.34,1500.0,235.7581,235.9072,235.7581,235.7979,1500.0
2024-10-10 15:20:00,237.37,237.44,237.2,237.2,1120.0,235.8277,235.8972,235.6588,235.6588,1120.0
2024-10-10 15:25:00,237.09,237.09,236.87,236.9,12861.0,235.5495,235.5495,235.3309,235.3607,12861.0
2024-10-10 15:30:00,236.9,237.4,236.9,237.4,5961.0,235.3607,235.8575,235.3607,235.8575,5961.0
2024-10-10 15:35:00,237.4,237.87,237.39,237.87,2175.0,235.8575,236.3244,235.8475,236.3244,2175.0
2024-10-10 15:40:00,237.98,238.06,237.67,237.68,5438.0,236.4337,236.5132,236.1257,236.1357,5438.0
2024-10-10 15:45:00,237.62,238.22,237.62,238.22,4205.0,236.0761,236.6722,236.0761,236.6722,4205.0
2024-10-10 15:50:00,238.19,238.45,238.06,238.2,14327.0,236.6423,236.9007,236.5132,236.6523,14327.0
2024-10-10 15:55:00,238.18,238.25,237.68,237.72,67507.0,236.6324,236.702,236.1357,236.1754,67507.0
2024-10-11 09:30:00,238.48,238.77,238.48,238.77,10040.0,236.9305,237.2186,236.9305,237.2186,10040.0
2024-10-11 09:35:00,238.77,238.77,238.77,238.77,0.0,237.2186,237.2186,237.2186,237.2186,0.0
2024-10-11 09:40:00,239.82,239.82,239.71,239.72,365.0,238.2618,238.2618,238.1525,238.1624,365.0
2024-10-11 09:45:00,239.34,239.34,238.57,238.57,804.0,237.7849,237.7849,237.0199,237.0199,804.0
2024-10-11 09:50:00,238.41,238.89,238.41,238.89,3013.0,236.8609,237.3378,236.8609,237.3378,3013.0
2024-10-11 09:55:00,238.89,238.93,238.42,238.57,36548.0,237.3378,237.3775,236.8709,237.0199,36548.0
2024-10-11 10:00:00,238.59,239.26,238.59,239.16,3050.0,237.0397,237.7054,237.0397,237.606,3050.0
2024-10-11 10:05:00,239.31,240.7,239.25,240.7,3536.0,237.7551,239.136,237.6955,239.136,3536.0
2024-10-11 10:10:00,241.21,241.3,240.96,240.96,713.0,239.6427,239.7321,239.3943,239.3943,713.0
2024-10-11 10:15:00,240.96,241.45,240.96,241.11,1173.0,239.3943,239.8812,239.3943,239.5434,1173.0
2024-10-11 10:20:00,241.14,241.14,240.62,240.62,600.0,239.5732,239.5732,239.0566,239.0566,600.0
2024-10-11 10:25:00,240.72,240.72,240.4,240.64,730.0,239.1559,239.1559,238.838,239.0764,730.0
2024-10-11 10:30:00,240.29,240.47,240.15,240.47,856.0,238.7287,238.9075,238.5896,238.9075,856.0
2024-10-11 10:35:00,240.06,240.24,240.05,240.11,359.0,238.5002,238.679,238.4903,238.5499,359.0
2024-10-11 10:40:00,240.48,240.7,240.48,240.58,978.0,238.9175,239.136,238.9175,239.0168,978.0
2024-10-11 10:45:00,240.66,241.24,240.37,240.96,2253.0,239.0963,239.6725,238.8082,239.3943,2253.0
2024-10-11 10:50:00,241.47,241.74,241.47,241.59,400.0,239.901,240.1693,239.901,240.0203,400.0
2024-10-11 10:55:00,241.97,241.97,241.63,241.66,1163.0,240.3978,240.3978,240.06,240.0898,1163.0
2024-10-11 11:00:00,241.67,242.08,241.52,242.08,1920.0,240.0997,240.5071,239.9507,240.5071,1920.0
2024-10-11 11:05:00,241.9,242.32,241.65,242.32,5878.0,240.3282,240.7455,240.0799,240.7455,5878.0
2024-10-11 11:10:00,242.25,242.49,242.09,242.37,2353.0,240.676,240.9144,240.517,240.7952,2353.0
2024-10-11 11:15:00,242.51,242.51,241.54,241.58,8367.0,240.9343,240.9343,239.9706,240.0103,8367.0
2024-10-11 11:20:00,241.56,241.57,241.11,241.12,3682.0,239.9905,240.0004,239.5434,239.5533,3682.0
2024-10-11 11:25:00,241.27,241.27,240.89,241.01,1247.0,239.7023,239.7023,239.3248,239.444,1247.0
2024-10-11 11:30:00,240.9,241.13,240.9,241.13,638.0,239.3347,239.5632,239.3347,239.5632,638.0
2024-10-11 11:35:00,241.12,241.12,240.87,241.01,900.0,239.5533,239.5533,239.3049,239.444,900.0
2024-10-11 11:40:00,240.87,240.87,240.5,240.58,1000.0,239.3049,239.3049,238.9373,239.0168,1000.0
2024-10-11 11:45:00,240.8,240.83,240.7,240.7,700.0,239.2354,239.2652,239.136,239.136,700.0
2024-10-11 11:50:00,240.87,240.9,240.73,240.74,690.0,239.3049,239.3347,239.1658,239.1758,690.0
2024-10-11 11:55:00,240.9,241.0,240.57,240.58,3133.0,239.3347,239.4341,239.0069,239.0168,3133.0
2024-10-11 12:00:00,240.47,240.47,240.47,240.47,100.0,238.9075,238.9075,238.9075,238.9075,100.0
2024-10-11 12:05:00,240.53,240.61,240.25,240.26,1000.0,238.9671,239.0466,238.689,238.6989,1000.0
2024-10-11 12:10:00,240.18,240.25,240.02,240.02,700.0,238.6194,238.689,238.4605,238.4605,700.0
2024-10-11 12:15:00,240.06,240.27,240.05,240.14,3171.0,238.5002,238.7088,238.4903,238.5797,3171.0
2024-10-11 12:20:00,240.14,240.26,240.12,240.26,420.0,238.5797,238.6989,238.5598,238.6989,420.0
2024-10-11 12:25:00,240.15,240.15,239.96,240.11,1235.0,238.5896,238.5896,238.4008,238.5499,1235.0
2024-10-11 12:30:00,240.02,240.02,240.0,240.0,200.0,238.4605,238.4605,238.4406,238.4406,200.0
2024-10-11 12:35:00,239.86,240.26,239.84,240.09,3135.0,238.3015,238.6989,238.2816,238.53,3135.0
2024-10-11 12:40:00,240.11,240.23,239.85,240.23,700.0,238.5499,238.6691,238.2916,238.6691,700.0
2024-10-11 12:45:00,240.28,240.28,239.91,240.03,1420.0,238.7188,238.7188,238.3512,238.4704,1420.0
2024-10-11 12:50:00,240.05,240.05,240.04,240.05,100.0,238.4903,238.4903,238.4803,238.4903,100.0
2024-10-11 12:55:00,239.91,239.91,239.85,239.85,651.0,238.3512,238.3512,238.2916,238.2916,651.0
2024-10-11 13:00:00,239.97,239.97,239.8,239.8,677.0,238.4108,238.4108,238.2419,238.2419,677.0
2024-10-11 13:05:00,239.96,240.02,239.85,239.92,838.0,238.4008,238.4605,238.2916,238.3611,838.0
2024-10-11 13:10:00,240.04,240.07,240.04,240.07,300.0,238.4803,238.5101,238.4803,238.5101,300.0
2024-10-11 13:15:00,240.06,240.1,239.93,240.08,866.0,238.5002,238.5399,238.371,238.5201,866.0
2024-10-11 13:20:00,239.97,239.97,239.93,239.94,600.0,238.4108,238.4108,238.371,238.381,600.0
2024-10-11 13:25:00,239.83,240.06,239.83,240.06,905.0,238.2717,238.5002,238.2717,238.5002,905.0
2024-10-11 13:30:00,240.13,240.2,240.13,240.2,275.0,238.5697,238.6393,238.5697,238.6393,275.0
2024-10-11 13:35:00,240.09,240.15,239.7,239.81,3300.0,238.53,238.5896,238.1425,238.2518,3300.0
2024-10-11 13:40:00,239.96,239.96,239.78,239.8,947.0,238.4008,238.4008,238.222,238.2419,947.0
2024-10-11 13:45:00,239.98,240.14,239.98,240.14,500.0,238.4207,238.5797,238.4207,238.5797,500.0
2024-10-11 13:50:00,240.01,240.01,240.0,240.01,200.0,238.4505,238.4505,238.4406,238.4505,200.0
2024-10-11 13:55:00,240.01,240.01,240.0,240.0,200.0,238.4505,238.4505,238.4406,238.4406,200.0
2024-10-11 14:00:00,239.88,240.01,239.85,239.86,446.0,238.3214,238.4505,238.2916,238.3015,446.0
2024-10-11 14:05:00,239.81,239.81,239.81,239.81,900.0,238.2518,238.2518,238.2518,238.2518,900.0
2024-10-11 14:10:00,239.81,239.89,239.81,239.88,620.0,238.2518,238.3313,238.2518,238.3214,620.0
2024-10-11 14:15:00,239.89,240.14,239.87,240.14,1764.0,238.3313,238.5797,238.3114,238.5797,1764.0
2024-10-11 14:20:00,240.0,240.0,240.0,240.0,200.0,238.4406,238.4406,238.4406,238.4406,200.0
2024-10-11 14:25:00,239.99,240.11,239.86,239.93,1345.0,238.4307,238.5499,238.3015,238.371,1345.0
2024-10-11 14:30:00,239.88,239.88,239.86,239.86,200.0,238.3214,238.3214,238.3015,238.3015,200.0
2024-10-11 14:35:00,239.88,239.88,239.67,239.67,673.0,238.3214,238.3214,238.1127,238.1127,673.0
2024-10-11 14:40:00,239.77,239.85,239.72,239.84,715.0,238.2121,238.2916,238.1624,238.2816,715.0
2024-10-11 14:45:00,239.84,240.06,239.56,239.77,17658.0,238.2816,238.5002,238.0034,238.2121,17658.0
2024-10-11 14:50:00,239.75,239.94,239.74,239.94,200.0,238.1922,238.381,238.1823,238.381,200.0
2024-10-11 14:55:00,239.75,240.04,239.75,240.04,800.0,238.1922,238.4803,238.1922,238.4803,800.0
2024-10-11 15:00:00,240.05,240.05,240.05,240.05,107.0,238.4903,238.4903,238.4903,238.4903,107.0
2024-10-11 15:05:00,239.88,240.11,239.88,240.11,400.0,238.3214,238.5499,238.3214,238.5499,400.0
2024-10-11 15:10:00,240.19,240.3,240.19,240.23,555.0,238.6294,238.7386,238.6294,238.6691,555.0
2024-10-11 15:15:00,240.3,241.12,240.3,240.88,6331.0,238.7386,239.5533,238.7386,239.3149,6331.0
2024-10-11 15:20:00,240.94,241.1,240.64,240.65,1306.0,239.3745,239.5334,239.0764,239.0864,1306.0
2024-10-11 15:25:00,240.62,240.62,240.5,240.57,1133.0,239.0566,239.0566,238.9373,239.0069,1133.0
2024-10-11 15:30:00,240.51,240.55,240.26,240.26,2014.0,238.9473,238.987,238.6989,238.6989,2014.0
2024-10-11 15:35:00,240.27,240.67,240.27,240.54,3111.0,238.7088,239.1062,238.7088,238.9771,3111.0
2024-10-11 15:40:00,240.55,240.64,240.43,240.46,1553.0,238.987,239.0764,238.8678,238.8976,1553.0
2024-10-11 15:45:00,240.44,240.59,240.34,240.34,4116.0,238.8777,239.0268,238.7784,238.7784,4116.0
2024-10-11 15:50:00,240.5,240.5,240.01,240.21,14363.0,238.9373,238.9373,238.4505,238.6492,14363.0
2024-10-11 15:55:00,240.16,240.59,239.95,240.42,32548.0,238.5995,239.0268,238.3909,238.8579,32548.0
2024-10-14 09:30:00,240.12,242.23,240.12,241.89,6539.0,238.5598,240.6561,238.5598,240.3183,6539.0
2024-10-14 09:35:00,240.58,241.33,239.36,241.33,1541.0,239.0168,239.7619,237.8047,239.7619,1541.0
2024-10-14 09:40:00,240.5,240.79,239.68,240.38,2584.0,238.9373,239.2255,238.1227,238.8181,2584.0
2024-10-14 09:45:00,240.56,241.11,240.16,241.11,2132.0,238.9969,239.5434,238.5995,239.5434,2132.0
2024-10-14 09:50:00,240.69,240.74,240.05,240.06,2012.0,239.1261,239.1758,238.4903,238.5002,2012.0
2024-10-14 09:55:00,240.2,240.2,239.85,240.02,1334.0,238.6393,238.6393,238.2916,238.4605,1334.0
2024-10-14 10:00:00,239.98,240.88,239.97,240.66,6656.0,238.4207,239.3149,238.4108,239.0963,6656.0
2024-10-14 10:05:00,240.49,240.8,239.94,239.94,1470.0,238.9274,239.2354,238.381,238.381,1470.0
2024-10-14 10:10:00,240.06,240.42,239.9,240.38,2084.0,238.5002,238.8579,238.3412,238.8181,2084.0
2024-10-14 10:15:00,240.21,240.53,240.2,240.53,2655.0,238.6492,238.9671,238.6393,238.9671,2655.0
2024-10-14 10:20:00,240.25,240.49,240.19,240.22,1500.0,238.689,238.9274,238.6294,238.6592,1500.0
2024-10-14 10:25:00,240.31,240.7,240.2,240.62,4246.0,238.7486,239.136,238.6393,239.0566,4246.0
2024-10-14 10:30:00,240.7,241.48,240.2,240.9,10180.0,239.136,239.911,238.6393,239.3347,10180.0
2024-10-14 10:35:00,240.9,241.0,240.77,241.0,1100.0,239.3347,239.4341,239.2056,239.4341,1100.0
2024-10-14 10:40:00,241.16,241.16,240.25,240.35,1400.0,239.593,239.593,238.689,238.7883,1400.0
2024-10-14 10:45:00,240.53,240.56,239.8,239.8,1500.0,238.9671,238.9969,238.2419,238.2419,1500.0
2024-10-14 10:50:00,239.89,240.36,239.88,240.36,1700.0,238.3313,238.7982,238.3214,238.7982,1700.0
2024-10-14 10:55:00,240.39,240.45,240.0,240.07,2599.0,238.8281,238.8877,238.4406,238.5101,2599.0
2024-10-14 11:00:00,240.21,240.66,240.2,240.53,5033.0,238.6492,239.0963,238.6393,238.9671,5033.0
2024-10-14 11:05:00,240.53,240.73,240.44,240.71,1778.0,238.9671,239.1658,238.8777,239.146,1778.0
2024-10-14 11:10:00,240.67,241.45,240.66,241.35,2509.0,239.1062,239.8812,239.0963,239.7818,2509.0
2024-10-14 11:15:00,241.48,241.48,240.95,241.04,3361.0,239.911,239.911,239.3844,239.4738,3361.0
2024-10-14 11:20:00,240.8,240.8,240.48,240.65,2600.0,239.2354,239.2354,238.9175,239.0864,2600.0
2024-10-14 11:25:00,240.65,240.87,240.6,240.73,1200.0,239.0864,239.3049,239.0367,239.1658,1200.0
2024-10-14 11:30:00,240.73,240.87,240.7,240.7,1399.0,239.1658,239.3049,239.136,239.136,1399.0
2024-10-14 11:35:00,241.05,241.05,240.59,240.66,6940.0,239.4838,239.4838,239.0268,239.0963,6940.0
2024-10-14 11:40:00,240.66,240.92,240.66,240.76,900.0,239.0963,239.3546,239.0963,239.1956,900.0
2024-10-14 11:45:00,240.79,240.89,240.48,240.51,3219.0,239.2255,239.3248,238.9175,238.9473,3219.0
2024-10-14 11:50:00,240.63,240.85,240.6,240.69,3180.0,239.0665,239.2851,239.0367,239.1261,3180.0
2024-10-14 11:55:00,240.6,240.86,240.56,240.86,1900.0,239.0367,239.295,238.9969,239.295,1900.0
2024-10-14 12:00:00,240.86,241.08,240.56,241.03,4460.0,239.295,239.5136,238.9969,239.4639,4460.0
2024-10-14 12:05:00,240.79,240.95,240.75,240.76,732.0,239.2255,239.3844,239.1857,239.1956,732.0
2024-10-14 12:10:00,240.77,240.97,240.43,240.65,3237.0,239.2056,239.4043,238.8678,239.0864,3237.0
2024-10-14 12:15:00,240.62,240.8,239.65,239.66,3450.0,239.0566,239.2354,238.0929,238.1028,3450.0
2024-10-14 12:20:00,239.65,239.65,239.25,239.25,1776.0,238.0929,238.0929,237.6955,237.6955,1776.0
2024-10-14 12:25:00,239.16,239.31,239.15,239.24,1100.0,237.606,237.7551,237.5961,237.6855,1100.0
2024-10-14 12:30:00,239.24,239.58,239.17,239.53,3192.0,237.6855,238.0233,237.616,237.9736,3192.0
2024-10-14 12:35:00,239.69,239.69,239.21,239.25,3216.0,238.1326,238.1326,237.6557,237.6955,3216.0
2024-10-14 12:40:00,239.25,239.39,239.24,239.26,1064.0,237.6955,237.8346,237.6855,237.7054,1064.0
2024-10-14 12:45:00,239.1,239.31,239.1,239.21,2515.0,237.5464,237.7551,237.5464,237.6557,2515.0
2024-10-14 12:50:00,239.29,239.35,239.21,239.24,1000.0,237.7352,237.7948,237.6557,237.6855,1000.0
2024-10-14 12:55:00,239.24,239.53,239.23,239.52,1800.0,237.6855,237.9736,237.6756,237.9637,1800.0
2024-10-14 13:00:00,239.44,239.55,239.37,239.37,2236.0,237.8842,237.9935,237.8147,237.8147,2236.0
2024-10-14 13:05:00,239.29,239.29,239.03,239.04,1322.0,237.7352,237.7352,237.4769,237.4868,1322.0
2024-10-14 13:10:00,238.96,239.12,238.92,238.96,800.0,237.4073,237.5663,237.3676,237.4073,800.0
2024-10-14 13:15:00,238.96,239.13,238.95,239.12,1400.0,237.4073,237.5762,237.3974,237.5663,1400.0
2024-10-14 13:20:00,238.97,239.13,238.96,239.02,700.0,237.4173,237.5762,237.4073,237.467,700.0
2024-10-14 13:25:00,238.94,239.13,238.77,238.77,2814.0,237.3875,237.5762,237.2186,237.2186,2814.0
2024-10-14 13:30:00,238.84,239.01,238.68,238.92,3666.0,237.2881,237.457,237.1292,237.3676,3666.0
2024-10-14 13:35:00,238.9,239.14,238.89,239.09,1500.0,237.3477,237.5862,237.3378,237.5365,1500.0
2024-10-14 13:40:00,239.02,239.16,238.86,238.89,2367.0,237.467,237.606,237.308,237.3378,2367.0
2024-10-14 13:45:00,238.9,238.9,238.72,238.74,1400.0,237.3477,237.3477,237.1689,237.1888,1400.0
2024-10-14 13:50:00,238.76,239.23,238.76,239.09,2000.0,237.2086,237.6756,237.2086,237.5365,2000.0
2024-10-14 13:55:00,239.09,239.35,239.09,239.34,1500.0,237.5365,237.7948,237.5365,237.7849,1500.0
2024-10-14 14:00:00,239.27,239.31,239.16,239.17,1822.0,237.7153,237.7551,237.606,237.616,1822.0
2024-10-14 14:05:00,239.17,239.45,239.17,239.45,1380.0,237.616,237.8942,237.616,237.8942,1380.0
2024-10-14 14:10:00,239.37,239.48,239.17,239.17,2240.0,237.8147,237.924,237.616,237.616,2240.0
2024-10-14 14:15:00,239.2,239.37,239.0,239.37,900.0,237.6458,237.8147,237.4471,237.8147,900.0
2024-10-14 14:20:00,239.41,239.71,239.4,239.55,2294.0,237.8544,238.1525,237.8445,237.9935,2294.0
2024-10-14 14:25:00,239.54,239.77,239.53,239.77,800.0,237.9836,238.2121,237.9736,238.2121,800.0
2024-10-14 14:30:00,239.61,239.9,239.6,239.63,2321.0,238.0531,238.3412,238.0432,238.073,2321.0
2024-10-14 14:35:00,239.57,239.74,239.49,239.59,1003.0,238.0134,238.1823,237.9339,238.0333,1003.0
2024-10-14 14:40:00,239.59,239.75,239.55,239.75,958.0,238.0333,238.1922,237.9935,238.1922,958.0
2024-10-14 14:45:00,239.62,239.93,239.61,239.92,900.0,238.0631,238.371,238.0531,238.3611,900.0
2024-10-14 14:50:00,239.75,239.91,239.75,239.9,2436.0,238.1922,238.3512,238.1922,238.3412,2436.0
2024-10-14 14:55:00,239.96,239.96,239.74,239.81,1772.0,238.4008,238.4008,238.1823,238.2518,1772.0
2024-10-14 15:00:00,239.75,240.1,239.75,240.0,2804.0,238.1922,238.5399,238.1922,238.4406,2804.0
2024-10-14 15:05:00,240.07,240.07,239.89,239.97,2758.0,238.5101,238.5101,238.3313,238.4108,2758.0
2024-10-14 15:10:00,239.87,240.18,239.87,240.18,2443.0,238.3114,238.6194,238.3114,238.6194,2443.0
2024-10-14 15:15:00,240.22,240.39,240.17,240.31,2539.0,238.6592,238.8281,238.6095,238.7486,2539.0
2024-10-14 15:20:00,240.31,240.82,240.25,240.77,5651.0,238.7486,239.2553,238.689,239.2056,5651.0
2024-10-14 15:25:00,240.83,241.0,240.76,240.94,2783.0,239.2652,239.4341,239.1956,239.3745,2783.0
2024-10-14 15:30:00,241.03,241.18,240.97,241.14,4499.0,239.4639,239.6129,239.4043,239.5732,4499.0
2024-10-14 15:35:00,241.14,241.14,240.7,240.78,5957.0,239.5732,239.5732,239.136,239.2155,5957.0
2024-10-14 15:40:00,240.76,241.03,240.75,240.82,5708.0,239.1956,239.4639,239.1857,239.2553,5708.0
2024-10-14 15:45:00,240.75,241.2,240.68,241.12,9220.0,239.1857,239.6328,239.1162,239.5533,9220.0
2024-10-14 15:50:00,241.19,241.2,240.23,240.24,21085.0,239.6229,239.6328,238.6691,238.679,21085.0
2024-10-14 15:55:00,240.22,240.85,240.21,240.73,44378.0,238.6592,239.2851,238.6492,239.1658,44378.0
2024-10-15 09:30:00,242.37,243.99,241.68,241.74,11042.0,240.7952,242.4047,240.1097,240.1693,11042.0
2024-10-15 09:35:00,241.82,242.06,240.94,241.88,3378.0,240.2488,240.4872,239.3745,240.3084,3378.0
2024-10-15 09:40:00,241.93,242.47,241.32,241.54,4209.0,240.358,240.8945,239.752,239.9706,4209.0
2024-10-15 09:45:00,241.54,241.99,241.27,241.97,2610.0,239.9706,240.4177,239.7023,240.3978,2610.0
2024-10-15 09:50:00,241.97,242.27,241.8,241.9,4870.0,240.3978,240.6958,240.2289,240.3282,4870.0
2024-10-15 09:55:00,242.17,242.21,241.9,242.13,1913.0,240.5965,240.6362,240.3282,240.5567,1913.0
2024-10-15 10:00:00,242.23,242.44,242.13,242.44,2843.0,240.6561,240.8647,240.5567,240.8647,2843.0
2024-10-15 10:05:00,242.29,242.6,242.28,242.6,2100.0,240.7157,241.0237,240.7058,241.0237,2100.0
2024-10-15 10:10:00,242.65,242.86,241.86,241.95,11915.0,241.0734,241.282,240.2885,240.3779,11915.0
2024-10-15 10:15:00,242.05,243.01,242.05,242.91,8852.0,240.4773,241.431,240.4773,241.3317,8852.0
2024-10-15 10:20:00,242.91,242.91,242.24,242.24,2471.0,241.3317,241.3317,240.666,240.666,2471.0
2024-10-15 10:25:00,242.17,242.42,241.95,242.42,3841.0,240.5965,240.8449,240.3779,240.8449,3841.0
2024-10-15 10:30:00,242.41,243.08,242.41,242.62,5470.0,240.8349,241.5006,240.8349,241.0436,5470.0
2024-10-15 10:35:00,242.62,243.04,242.17,242.41,2554.0,241.0436,241.4608,240.5965,240.8349,2554.0
2024-10-15 10:40:00,242.43,242.45,242.07,242.14,3764.0,240.8548,240.8747,240.4971,240.5667,3764.0
2024-10-15 10:45:00,241.98,242.26,241.83,242.21,2122.0,240.4077,240.6859,240.2587,240.6362,2122.0
2024-10-15 10:50:00,242.22,242.33,242.07,242.31,2238.0,240.6462,240.7554,240.4971,240.7356,2238.0
2024-10-15 10:55:00,242.16,242.24,241.79,241.8,4000.0,240.5866,240.666,240.219,240.2289,4000.0
2024-10-15 11:00:00,241.81,241.82,241.6,241.82,2385.0,240.2388,240.2488,240.0302,240.2488,2385.0
2024-10-15 11:05:00,241.73,241.73,241.32,241.41,5302.0,240.1593,240.1593,239.752,239.8414,5302.0
2024-10-15 11:10:00,241.41,241.6,241.39,241.59,1634.0,239.8414,240.0302,239.8216,240.0203,1634.0
2024-10-15 11:15:00,241.49,241.84,241.46,241.8,2097.0,239.9209,240.2686,239.8911,240.2289,2097.0
2024-10-15 11:20:00,241.8,241.88,241.68,241.75,4497.0,240.2289,240.3084,240.1097,240.1792,4497.0
2024-10-15 11:25:00,241.86,241.97,241.75,241.89,6251.0,240.2885,240.3978,240.1792,240.3183,6251.0
2024-10-15 11:30:00,241.88,242.14,241.86,242.01,2000.0,240.3084,240.5667,240.2885,240.4375,2000.0
2024-10-15 11:35:00,242.03,242.03,241.8,241.84,5743.0,240.4574,240.4574,240.2289,240.2686,5743.0
2024-10-15 11:40:00,241.83,241.83,241.19,241.28,2409.0,240.2587,240.2587,239.6229,239.7123,2409.0
2024-10-15 11:45:00,241.12,241.12,240.68,240.68,1253.0,239.5533,239.5533,239.1162,239.1162,1253.0
2024-10-15 11:50:00,240.83,240.9,240.57,240.57,1619.0,239.2652,239.3347,239.0069,239.0069,1619.0
2024-10-15 11:55:00,240.51,240.86,240.45,240.84,1859.0,238.9473,239.295,238.8877,239.2751,1859.0
2024-10-15 12:00:00,240.7,240.92,240.61,240.92,1595.0,239.136,239.3546,239.0466,239.3546,1595.0
2024-10-15 12:05:00,240.7,241.02,240.46,240.85,3860.0,239.136,239.454,238.8976,239.2851,3860.0
2024-10-15 12:10:00,240.89,241.17,240.81,240.81,1420.0,239.3248,239.603,239.2453,239.2453,1420.0
2024-10-15 12:15:00,240.7,240.74,240.52,240.72,1400.0,239.136,239.1758,238.9572,239.1559,1400.0
2024-10-15 12:20:00,240.71,240.95,240.67,240.81,1900.0,239.146,239.3844,239.1062,239.2453,1900.0
2024-10-15 12:25:00,240.8,240.83,240.68,240.8,1648.0,239.2354,239.2652,239.1162,239.2354,1648.0
2024-10-15 12:30:00,240.81,240.81,240.36,240.36,5041.0,239.2453,239.2453,238.7982,238.7982,5041.0
2024-10-15 12:35:00,240.36,240.36,239.58,239.77,2726.0,238.7982,238.7982,238.0233,238.2121,2726.0
2024-10-15 12:40:00,239.7,239.75,239.22,239.41,2550.0,238.1425,238.1922,237.6657,237.8544,2550.0
2024-10-15 12:45:00,239.49,239.5,239.32,239.33,2048.0,237.9339,237.9438,237.765,237.7749,2048.0
2024-10-15 12:50:00,239.21,239.55,239.18,239.45,3715.0,237.6557,237.9935,237.6259,237.8942,3715.0
2024-10-15 12:55:00,239.46,239.47,239.27,239.42,2435.0,237.9041,237.914,237.7153,237.8644,2435.0
2024-10-15 13:00:00,239.44,239.91,239.43,239.67,3771.0,237.8842,238.3512,237.8743,238.1127,3771.0
2024-10-15 13:05:00,239.58,239.62,239.29,239.29,2795.0,238.0233,238.0631,237.7352,237.7352,2795.0
2024-10-15 13:10:00,239.5,239.5,239.31,239.44,2759.0,237.9438,237.9438,237.7551,237.8842,2759.0
2024-10-15 13:15:00,239.48,239.57,239.38,239.46,3614.0,237.924,238.0134,237.8246,237.9041,3614.0
2024-10-15 13:20:00,239.46,239.82,239.46,239.77,2914.0,237.9041,238.2618,237.9041,238.2121,2914.0
2024-10-15 13:25:00,239.82,239.83,239.56,239.79,3635.0,238.2618,238.2717,238.0034,238.232,3635.0
2024-10-15 13:30:00,239.68,239.78,239.68,239.78,500.0,238.1227,238.222,238.1227,238.222,500.0
2024-10-15 13:35:00,239.92,240.1,239.83,240.1,2295.0,238.3611,238.5399,238.2717,238.5399,2295.0
2024-10-15 13:40:00,240.26,240.46,240.26,240.36,1692.0,238.6989,238.8976,238.6989,238.7982,1692.0
2024-10-15 13:45:00,240.35,240.58,240.28,240.28,2904.0,238.7883,239.0168,238.7188,238.7188,2904.0
2024-10-15 13:50:00,240.28,240.34,240.02,240.18,1032.0,238.7188,238.7784,238.4605,238.6194,1032.0
2024-10-15 13:55:00,240.14,240.31,240.09,240.2,3370.0,238.5797,238.7486,238.53,238.6393,3370.0
2024-10-15 14:00:00,240.18,240.21,240.02,240.21,2562.0,238.6194,238.6492,238.4605,238.6492,2562.0
2024-10-15 14:05:00,239.99,240.08,239.93,239.95,1000.0,238.4307,238.5201,238.371,238.3909,1000.0
2024-10-15 14:10:00,240.0,240.0,239.69,239.74,2586.0,238.4406,238.4406,238.1326,238.1823,2586.0
2024-10-15 14:15:00,239.75,239.75,239.61,239.64,1542.0,238.1922,238.1922,238.0531,238.0829,1542.0
2024-10-15 14:20:00,239.62,239.9,239.48,239.84,4722.0,238.0631,238.3412,237.924,238.2816,4722.0
2024-10-15 14:25:00,239.72,239.83,239.5,239.78,2500.0,238.1624,238.2717,237.9438,238.222,2500.0
2024-10-15 14:30:00,239.79,239.79,239.38,239.41,1753.0,238.232,238.232,237.8246,237.8544,1753.0
2024-10-15 14:35:00,239.51,239.52,239.4,239.41,1200.0,237.9538,237.9637,237.8445,237.8544,1200.0
2024-10-15 14:40:00,239.38,239.52,239.31,239.45,2725.0,237.8246,237.9637,237.7551,237.8942,2725.0
2024-10-15 14:45:00,239.55,239.55,239.19,239.2,4472.0,237.9935,237.9935,237.6358,237.6458,4472.0
2024-10-15 14:50:00,239.19,239.4,239.08,239.36,5065.0,237.6358,237.8445,237.5266,237.8047,5065.0
2024-10-15 14:55:00,239.36,239.42,239.16,239.41,6697.0,237.8047,237.8644,237.606,237.8544,6697.0
2024-10-15 15:00:00,239.29,239.3,239.05,239.05,1448.0,237.7352,237.7451,237.4968,237.4968,1448.0
2024-10-15 15:05:00,239.01,239.37,238.73,239.1,9039.0,237.457,237.8147,237.1788,237.5464,9039.0
2024-10-15 15:10:00,239.0,239.12,239.0,239.03,3202.0,237.4471,237.5663,237.4471,237.4769,3202.0
2024-10-15 15:15:00,239.02,239.2,238.92,239.15,5125.0,237.467,237.6458,237.3676,237.5961,5125.0
2024-10-15 15:20:00,239.2,239.38,238.94,239.23,10340.0,237.6458,237.8246,237.3875,237.6756,10340.0
2024-10-15 15:25:00,239.31,239.91,239.26,239.79,5421.0,237.7551,238.3512,237.7054,238.232,5421.0
2024-10-15 15:30:00,239.91,240.06,239.47,239.49,8810.0,238.3512,238.5002,237.914,237.9339,8810.0
2024-10-15 15:35:00,239.56,239.57,238.88,239.16,7888.0,238.0034,238.0134,237.3279,237.606,7888.0
2024-10-15 15:40:00,239.18,239.38,239.01,239.29,5972.0,237.6259,237.8246,237.457,237.7352,5972.0
2024-10-15 15:45:00,239.29,239.42,239.03,239.41,18438.0,237.7352,237.8644,237.4769,237.8544,18438.0
2024-10-15 15:50:00,239.28,239.55,239.06,239.55,15420.0,237.7253,237.9935,237.5067,237.9935,15420.0
2024-10-15 15:55:00,239.48,239.57,239.03,239.24,55181.0,237.924,238.0134,237.4769,237.6855,55181.0
2024-10-16 09:30:00,238.19,238.83,237.46,237.54,8100.0,236.6423,237.2782,235.9171,235.9966,8100.0
2024-10-16 09:35:00,237.94,238.38,237.89,238.35,1800.0,236.394,236.8311,236.3443,236.8013,1800.0
2024-10-16 09:40:00,238.4,239.12,238.14,238.56,17456.0,236.851,237.5663,236.5927,237.0099,17456.0
2024-10-16 09:45:00,238.56,238.56,238.05,238.39,1600.0,237.0099,237.0099,236.5033,236.841,1600.0
2024-10-16 09:50:00,238.4,238.62,237.52,237.68,5377.0,236.851,237.0696,235.9767,236.1357,5377.0
2024-10-16 09:55:00,237.56,238.44,237.45,238.34,1905.0,236.0164,236.8907,235.9072,236.7914,1905.0
2024-10-16 10:00:00,238.52,239.72,238.51,239.4,7226.0,236.9702,238.1624,236.9603,237.8445,7226.0
2024-10-16 10:05:00,239.4,240.28,239.39,240.28,1400.0,237.8445,238.7188,237.8346,238.7188,1400.0
2024-10-16 10:10:00,239.76,241.31,239.76,241.24,4926.0,238.2021,239.7421,238.2021,239.6725,4926.0
2024-10-16 10:15:00,241.19,242.11,241.18,241.56,11857.0,239.6229,240.5369,239.6129,239.9905,11857.0
2024-10-16 10:20:00,241.56,241.57,240.25,240.4,7786.0,239.9905,240.0004,238.689,238.838,7786.0
2024-10-16 10:25:00,240.4,240.71,240.15,240.25,4286.0,238.838,239.146,238.5896,238.689,4286.0
2024-10-16 10:30:00,240.39,240.91,240.27,240.91,1706.0,238.8281,239.3447,238.7088,239.3447,1706.0
2024-10-16 10:35:00,240.55,240.66,240.24,240.41,3536.0,238.987,239.0963,238.679,238.8479,3536.0
2024-10-16 10:40:00,240.43,240.85,240.23,240.63,4368.0,238.8678,239.2851,238.6691,239.0665,4368.0
2024-10-16 10:45:00,240.63,240.9,240.22,240.23,5059.0,239.0665,239.3347,238.6592,238.6691,5059.0
2024-10-16 10:50:00,240.23,240.77,240.23,240.56,5923.0,238.6691,239.2056,238.6691,238.9969,5923.0
2024-10-16 10:55:00,240.56,240.56,240.15,240.55,2474.0,238.9969,238.9969,238.5896,238.987,2474.0
2024-10-16 11:00:00,240.1,240.22,239.71,239.86,2685.0,238.5399,238.6592,238.1525,238.3015,2685.0
2024-10-16 11:05:00,239.86,239.86,239.69,239.79,1952.0,238.3015,238.3015,238.1326,238.232,1952.0
2024-10-16 11:10:00,239.8,240.17,239.75,240.17,1625.0,238.2419,238.6095,238.1922,238.6095,1625.0
2024-10-16 11:15:00,240.09,240.44,240.08,240.17,7352.0,238.53,238.8777,238.5201,238.6095,7352.0
2024-10-16 11:20:00,240.11,240.4,240.05,240.4,2073.0,238.5499,238.838,238.4903,238.838,2073.0
2024-10-16 11:25:00,240.4,240.4,240.22,240.32,2255.0,238.838,238.838,238.6592,238.7585,2255.0
2024-10-16 11:30:00,240.33,240.42,240.19,240.31,4200.0,238.7684,238.8579,238.6294,238.7486,4200.0
2024-10-16 11:35:00,240.31,240.31,240.15,240.26,2695.0,238.7486,238.7486,238.5896,238.6989,2695.0
2024-10-16 11:40:00,240.38,240.54,240.37,240.54,1559.0,238.8181,238.9771,238.8082,238.9771,1559.0
2024-10-16 11:45:00,240.47,240.53,240.35,240.44,5290.0,238.9075,238.9671,238.7883,238.8777,5290.0
2024-10-16 11:50:00,240.44,240.44,240.05,240.19,2399.0,238.8777,238.8777,238.4903,238.6294,2399.0
2024-10-16 11:55:00,240.01,240.01,239.62,239.62,3300.0,238.4505,238.4505,238.0631,238.0631,3300.0
2024-10-16 12:00:00,239.72,240.07,239.61,239.67,6230.0,238.1624,238.5101,238.0531,238.1127,6230.0
2024-10-16 12:05:00,239.71,239.73,239.02,239.19,2214.0,238.1525,238.1723,237.467,237.6358,2214.0
2024-10-16 12:10:00,239.19,239.19,238.99,239.1,1750.0,237.6358,237.6358,237.4371,237.5464,1750.0
2024-10-16 12:15:00,239.12,239.18,239.0,239.18,1500.0,237.5663,237.6259,237.4471,237.6259,1500.0
2024-10-16 12:20:00,239.19,239.54,239.18,239.32,4556.0,237.6358,237.9836,237.6259,237.765,4556.0
2024-10-16 12:25:00,239.34,239.53,239.34,239.53,800.0,237.7849,237.9736,237.7849,237.9736,800.0
2024-10-16 12:30:00,239.35,239.42,239.01,239.04,4014.0,237.7948,237.8644,237.457,237.4868,4014.0
2024-10-16 12:35:00,239.07,239.43,239.07,239.29,2981.0,237.5166,237.8743,237.5166,237.7352,2981.0
2024-10-16 12:40:00,239.3,239.3,239.06,239.16,3611.0,237.7451,237.7451,237.5067,237.606,3611.0
2024-10-16 12:45:00,239.16,239.16,238.32,238.5,1100.0,237.606,237.606,236.7715,236.9503,1100.0
2024-10-16 12:50:00,238.54,238.72,238.44,238.69,4902.0,236.9901,237.1689,236.8907,237.1391,4902.0
2024-10-16 12:55:00,238.58,238.65,238.45,238.58,2011.0,237.0298,237.0994,236.9007,237.0298,2011.0
2024-10-16 13:00:00,238.58,238.92,238.36,238.8,3714.0,237.0298,237.3676,236.8112,237.2484,3714.0
2024-10-16 13:05:00,238.8,238.82,238.64,238.65,2819.0,237.2484,237.2683,237.0894,237.0994,2819.0
2024-10-16 13:10:00,238.71,238.76,238.69,238.76,1400.0,237.159,237.2086,237.1391,237.2086,1400.0
2024-10-16 13:15:00,238.78,238.79,238.66,238.66,1872.0,237.2285,237.2384,237.1093,237.1093,1872.0
2024-10-16 13:20:00,238.77,238.78,238.59,238.67,1900.0,237.2186,237.2285,237.0397,237.1192,1900.0
2024-10-16 13:25:00,238.64,238.69,238.57,238.69,3630.0,237.0894,237.1391,237.0199,237.1391,3630.0
2024-10-16 13:30:00,238.69,239.08,238.68,239.08,1920.0,237.1391,237.5266,237.1292,237.5266,1920.0
2024-10-16 13:35:00,239.12,239.12,238.97,239.0,1234.0,237.5663,237.5663,237.4173,237.4471,1234.0
2024-10-16 13:40:00,239.0,239.1,238.99,239.0,1100.0,237.4471,237.5464,237.4371,237.4471,1100.0
2024-10-16 13:45:00,239.0,239.67,239.0,239.42,2200.0,237.4471,238.1127,237.4471,237.8644,2200.0
2024-10-16 13:50:00,239.42,239.53,239.02,239.02,3470.0,237.8644,237.9736,237.467,237.467,3470.0
2024-10-16 13:55:00,239.2,239.27,239.08,239.27,1667.0,237.6458,237.7153,237.5266,237.7153,1667.0
2024-10-16 14:00:00,239.38,239.61,239.38,239.56,1000.0,237.8246,238.0531,237.8246,238.0034,1000.0
2024-10-16 14:05:00,239.57,239.64,239.05,239.09,5933.0,238.0134,238.0829,237.4968,237.5365,5933.0
2024-10-16 14:10:00,239.09,239.36,239.03,239.03,4139.0,237.5365,237.8047,237.4769,237.4769,4139.0
2024-10-16 14:15:00,239.04,239.33,239.04,239.23,3230.0,237.4868,237.7749,237.4868,237.6756,3230.0
2024-10-16 14:20:00,239.35,239.57,239.22,239.36,3681.0,237.7948,238.0134,237.6657,237.8047,3681.0
2024-10-16 14:25:00,239.45,239.49,239.22,239.36,5090.0,237.8942,237.9339,237.6657,237.8047,5090.0
2024-10-16 14:30:00,239.37,239.47,239.09,239.13,4264.0,237.8147,237.914,237.5365,237.5762,4264.0
2024-10-16 14:35:00,239.18,239.36,238.95,238.95,4480.0,237.6259,237.8047,237.3974,237.3974,4480.0
2024-10-16 14:40:00,238.91,239.32,238.79,239.19,5266.0,237.3577,237.765,237.2384,237.6358,5266.0
2024-10-16 14:45:00,239.14,239.14,238.91,239.01,5381.0,237.5862,237.5862,237.3577,237.457,5381.0
2024-10-16 14:50:00,238.94,239.0,238.36,238.38,7250.0,237.3875,237.4471,236.8112,236.8311,7250.0
2024-10-16 14:55:00,238.38,238.55,238.23,238.4,4298.0,236.8311,237.0,236.6821,236.851,4298.0
2024-10-16 15:00:00,238.41,238.42,238.15,238.15,4502.0,236.8609,236.8709,236.6026,236.6026,4502.0
2024-10-16 15:05:00,238.21,238.43,238.15,238.43,2123.0,236.6622,236.8808,236.6026,236.8808,2123.0
2024-10-16 15:10:00,238.36,238.91,238.36,238.81,6603.0,236.8112,237.3577,236.8112,237.2583,6603.0
2024-10-16 15:15:00,238.89,239.04,238.73,238.89,5575.0,237.3378,237.4868,237.1788,237.3378,5575.0
2024-10-16 15:20:00,238.79,238.97,238.58,238.89,5454.0,237.2384,237.4173,237.0298,237.3378,5454.0
2024-10-16 15:25:00,238.77,239.11,238.77,239.09,5636.0,237.2186,237.5564,237.2186,237.5365,5636.0
2024-10-16 15:30:00,239.06,239.34,239.0,239.28,7249.0,237.5067,237.7849,237.4471,237.7253,7249.0
2024-10-16 15:35:00,239.21,239.31,239.03,239.11,8657.0,237.6557,237.7551,237.4769,237.5564,8657.0
2024-10-16 15:40:00,239.18,239.47,239.11,239.31,7828.0,237.6259,237.914,237.5564,237.7551,7828.0
2024-10-16 15:45:00,239.27,239.32,239.05,239.12,12420.0,237.7153,237.765,237.4968,237.5663,12420.0
2024-10-16 15:50:00,239.12,239.26,238.78,238.88,11527.0,237.5663,237.7054,237.2285,237.3279,11527.0
2024-10-16 15:55:00,238.87,238.87,238.28,238.37,37523.0,237.3179,237.3179,236.7318,236.8212,37523.0
2024-10-17 09:30:00,239.78,240.66,239.13,240.31,15162.0,238.222,239.0963,237.5762,238.7486,15162.0
2024-10-17 09:35:00,240.52,242.15,240.05,240.06,8301.0,238.9572,240.5766,238.4903,238.5002,8301.0
2024-10-17 09:40:00,240.46,240.46,238.88,238.88,4501.0,238.8976,238.8976,237.3279,237.3279,4501.0
2024-10-17 09:45:00,239.04,239.94,238.76,239.5,3046.0,237.4868,238.381,237.2086,237.9438,3046.0
2024-10-17 09:50:00,239.51,240.46,239.5,240.17,2704.0,237.9538,238.8976,237.9438,238.6095,2704.0
2024-10-17 09:55:00,239.87,241.0,239.87,241.0,5332.0,238.3114,239.4341,238.3114,239.4341,5332.0
2024-10-17 10:00:00,241.09,241.12,240.28,240.88,3947.0,239.5235,239.5533,238.7188,239.3149,3947.0
2024-10-17 10:05:00,241.05,241.05,240.53,240.7,4645.0,239.4838,239.4838,238.9671,239.136,4645.0
2024-10-17 10:10:00,240.71,240.95,240.06,240.31,4705.0,239.146,239.3844,238.5002,238.7486,4705.0
2024-10-17 10:15:00,240.31,240.31,239.87,239.99,4367.0,238.7486,238.7486,238.3114,238.4307,4367.0
2024-10-17 10:20:00,239.99,240.08,239.62,239.63,1909.0,238.4307,238.5201,238.0631,238.073,1909.0
2024-10-17 10:25:00,239.62,239.8,239.23,239.46,3721.0,238.0631,238.2419,237.6756,237.9041,3721.0
2024-10-17 10:30:00,239.41,239.55,238.65,238.65,4665.0,237.8544,237.9935,237.0994,237.0994,4665.0
2024-10-17 10:35:00,238.99,239.27,238.46,238.56,3676.0,237.4371,237.7153,236.9106,237.0099,3676.0
2024-10-17 10:40:00,238.56,238.86,238.56,238.73,4396.0,237.0099,237.308,237.0099,237.1788,4396.0
2024-10-17 10:45:00,238.74,239.24,238.74,239.24,2609.0,237.1888,237.6855,237.1888,237.6855,2609.0
2024-10-17 10:50:00,239.03,239.24,238.66,238.67,3464.0,237.4769,237.6855,237.1093,237.1192,3464.0
2024-10-17 10:55:00,238.72,238.82,238.53,238.77,1410.0,237.1689,237.2683,236.9801,237.2186,1410.0
2024-10-17 11:00:00,238.56,239.02,238.44,238.99,3541.0,237.0099,237.467,236.8907,237.4371,3541.0
2024-10-17 11:05:00,238.99,239.4,238.79,239.4,3363.0,237.4371,237.8445,237.2384,237.8445,3363.0
2024-10-17 11:10:00,239.39,239.58,239.33,239.39,1407.0,237.8346,238.0233,237.7749,237.8346,1407.0
2024-10-17 11:15:00,239.39,239.43,239.2,239.2,2573.0,237.8346,237.8743,237.6458,237.6458,2573.0
2024-10-17 11:20:00,239.22,239.23,239.08,239.09,1917.0,237.6657,237.6756,237.5266,237.5365,1917.0
2024-10-17 11:25:00,239.18,239.25,239.11,239.25,1856.0,237.6259,237.6955,237.5564,237.6955,1856.0
2024-10-17 11:30:00,239.15,239.51,239.04,239.47,4347.0,237.5961,237.9538,237.4868,237.914,4347.0
2024-10-17 11:35:00,239.34,239.39,239.17,239.35,3307.0,237.7849,237.8346,237.616,237.7948,3307.0
2024-10-17 11:40:00,239.36,239.43,239.14,239.43,1829.0,237.8047,237.8743,237.5862,237.8743,1829.0
2024-10-17 11:45:00,239.29,239.29,239.22,239.23,1726.0,237.7352,237.7352,237.6657,237.6756,1726.0
2024-10-17 11:50:00,239.23,239.43,239.21,239.43,1100.0,237.6756,237.8743,237.6557,237.8743,1100.0
2024-10-17 11:55:00,239.43,239.64,238.98,239.09,5918.0,237.8743,238.0829,237.4272,237.5365,5918.0
2024-10-17 12:00:00,239.26,239.44,239.1,239.31,10795.0,237.7054,237.8842,237.5464,237.7551,10795.0
2024-10-17 12:05:00,239.44,239.44,238.89,238.93,3203.0,237.8842,237.8842,237.3378,237.3775,3203.0
2024-10-17 12:10:00,238.95,238.97,238.78,238.91,1014.0,237.3974,237.4173,237.2285,237.3577,1014.0
2024-10-17 12:15:00,238.84,238.84,238.38,238.59,1600.0,237.2881,237.2881,236.8311,237.0397,1600.0
2024-10-17 12:20:00,238.59,238.81,238.5,238.75,2438.0,237.0397,237.2583,236.9503,237.1987,2438.0
2024-10-17 12:25:00,238.93,238.96,238.75,238.79,1513.0,237.3775,237.4073,237.1987,237.2384,1513.0
2024-10-17 12:30:00,238.82,239.05,238.82,238.93,1421.0,237.2683,237.4968,237.2683,237.3775,1421.0
2024-10-17 12:35:00,239.09,239.65,239.09,239.49,1708.0,237.5365,238.0929,237.5365,237.9339,1708.0
2024-10-17 12:40:00,239.49,239.77,239.48,239.61,1604.0,237.9339,238.2121,237.924,238.0531,1604.0
2024-10-17 12:45:00,239.61,239.77,239.55,239.73,2010.0,238.0531,238.2121,237.9935,238.1723,2010.0
2024-10-17 12:50:00,239.71,239.73,239.62,239.64,1186.0,238.1525,238.1723,238.0631,238.0829,1186.0
2024-10-17 12:55:00,239.64,239.83,239.62,239.65,3210.0,238.0829,238.2717,238.0631,238.0929,3210.0
2024-10-17 13:00:00,239.63,239.79,239.34,239.46,4037.0,238.073,238.232,237.7849,237.9041,4037.0
2024-10-17 13:05:00,239.52,239.55,239.4,239.49,900.0,237.9637,237.9935,237.8445,237.9339,900.0
2024-10-17 13:10:00,239.49,239.61,239.49,239.53,1000.0,237.9339,238.0531,237.9339,237.9736,1000.0
2024-10-17 13:15:00,239.42,239.43,238.74,238.74,2762.0,237.8644,237.8743,237.1888,237.1888,2762.0
2024-10-17 13:20:00,238.74,238.8,238.59,238.59,1687.0,237.1888,237.2484,237.0397,237.0397,1687.0
2024-10-17 13:25:00,238.59,238.79,238.59,238.79,1011.0,237.0397,237.2384,237.0397,237.2384,1011.0
2024-10-17 13:30:00,238.66,238.94,238.23,238.24,42055.0,237.1093,237.3875,236.6821,236.692,42055.0
2024-10-17 13:35:00,238.24,238.52,238.15,238.44,1954.0,236.692,236.9702,236.6026,236.8907,1954.0
2024-10-17 13:40:00,238.41,238.41,237.86,238.16,2959.0,236.8609,236.8609,236.3145,236.6125,2959.0
2024-10-17 13:45:00,238.09,238.35,238.09,238.24,2039.0,236.543,236.8013,236.543,236.692,2039.0
2024-10-17 13:50:00,238.34,238.34,238.04,238.27,2511.0,236.7914,236.7914,236.4933,236.7218,2511.0
2024-10-17 13:55:00,238.28,238.52,238.12,238.12,2359.0,236.7318,236.9702,236.5728,236.5728,2359.0
2024-10-17 14:00:00,238.16,238.24,237.81,237.89,6627.0,236.6125,236.692,236.2648,236.3443,6627.0
2024-10-17 14:05:00,237.74,237.89,237.59,237.62,3007.0,236.1953,236.3443,236.0462,236.0761,3007.0
2024-10-17 14:10:00,237.5,238.38,237.37,238.37,5753.0,235.9568,236.8311,235.8277,236.8212,5753.0
2024-10-17 14:15:00,238.38,238.68,237.81,237.81,5157.0,236.8311,237.1292,236.2648,236.2648,5157.0
2024-10-17 14:20:00,238.01,238.09,237.86,237.88,1605.0,236.4635,236.543,236.3145,236.3344,1605.0
2024-10-17 14:25:00,237.99,238.01,237.64,237.64,1471.0,236.4436,236.4635,236.0959,236.0959,1471.0
2024-10-17 14:30:00,237.52,237.87,237.52,237.84,2825.0,235.9767,236.3244,235.9767,236.2946,2825.0
2024-10-17 14:35:00,237.71,238.05,237.66,238.03,2610.0,236.1655,236.5033,236.1158,236.4834,2610.0
2024-10-17 14:40:00,237.98,238.32,237.97,238.25,2813.0,236.4337,236.7715,236.4238,236.702,2813.0
2024-10-17 14:45:00,238.34,238.67,238.26,238.36,3152.0,236.7914,237.1192,236.7119,236.8112,3152.0
2024-10-17 14:50:00,238.56,238.56,237.95,238.31,8042.0,237.0099,237.0099,236.4039,236.7616,8042.0
2024-10-17 14:55:00,238.11,238.82,238.11,238.65,2552.0,236.5629,237.2683,236.5629,237.0994,2552.0
2024-10-17 15:00:00,238.65,238.65,238.19,238.27,2403.0,237.0994,237.0994,236.6423,236.7218,2403.0
2024-10-17 15:05:00,238.26,238.42,238.21,238.42,3672.0,236.7119,236.8709,236.6622,236.8709,3672.0
2024-10-17 15:10:00,238.31,238.6,238.31,238.45,2517.0,236.7616,237.0497,236.7616,236.9007,2517.0
2024-10-17 15:15:00,238.19,238.25,238.06,238.07,3757.0,236.6423,236.702,236.5132,236.5231,3757.0
2024-10-17 15:20:00,238.07,238.43,238.0,238.43,5107.0,236.5231,236.8808,236.4536,236.8808,5107.0
2024-10-17 15:25:00,238.34,238.44,238.27,238.28,2387.0,236.7914,236.8907,236.7218,236.7318,2387.0
2024-10-17 15:30:00,238.26,238.74,238.09,238.74,5164.0,236.7119,237.1888,236.543,237.1888,5164.0
2024-10-17 15:35:00,238.75,238.89,238.7,238.88,2213.0,237.1987,237.3378,237.149,237.3279,2213.0
2024-10-17 15:40:00,238.8,238.89,238.69,238.81,6687.0,237.2484,237.3378,237.1391,237.2583,6687.0
2024-10-17 15:45:00,238.76,239.25,238.76,239.18,11151.0,237.2086,237.6955,237.2086,237.6259,11151.0
2024-10-17 15:50:00,239.35,239.5,239.05,239.22,18119.0,237.7948,237.9438,237.4968,237.6657,18119.0
2024-10-17 15:55:00,239.34,239.84,239.19,239.69,51466.0,237.7849,238.2816,237.6358,238.1326,51466.0
2024-10-18 09:30:00,240.6,240.65,239.53,239.53,44527.0,239.0367,239.0864,237.9736,237.9736,44527.0
2024-10-18 09:35:00,239.34,241.33,239.13,241.33,2902.0,237.7849,239.7619,237.5762,239.7619,2902.0
2024-10-18 09:40:00,240.95,240.95,240.0,240.2,1642.0,239.3844,239.3844,238.4406,238.6393,1642.0
2024-10-18 09:45:00,240.28,241.36,240.21,241.36,6553.0,238.7188,239.7918,238.6492,239.7918,6553.0
2024-10-18 09:50:00,240.78,241.37,239.52,239.82,5453.0,239.2155,239.8017,237.9637,238.2618,5453.0
2024-10-18 09:55:00,239.78,239.78,239.16,239.64,2661.0,238.222,238.222,237.606,238.0829,2661.0
2024-10-18 10:00:00,239.36,239.46,239.03,239.35,3268.0,237.8047,237.9041,237.4769,237.7948,3268.0
2024-10-18 10:05:00,239.31,239.5,238.37,238.42,5996.0,237.7551,237.9438,236.8212,236.8709,5996.0
2024-10-18 10:10:00,238.45,238.7,238.0,238.16,4675.0,236.9007,237.149,236.4536,236.6125,4675.0
2024-10-18 10:15:00,238.31,238.57,238.14,238.28,2487.0,236.7616,237.0199,236.5927,236.7318,2487.0
2024-10-18 10:20:00,238.24,238.36,237.78,238.0,2646.0,236.692,236.8112,236.235,236.4536,2646.0
2024-10-18 10:25:00,237.95,238.4,237.8,238.23,2987.0,236.4039,236.851,236.2549,236.6821,2987.0
2024-10-18 10:30:00,238.0,238.56,238.0,238.27,6134.0,236.4536,237.0099,236.4536,236.7218,6134.0
2024-10-18 10:35:00,238.26,238.47,238.1,238.33,2281.0,236.7119,236.9205,236.5529,236.7814,2281.0
2024-10-18 10:40:00,238.45,238.62,238.35,238.54,2697.0,236.9007,237.0696,236.8013,236.9901,2697.0
2024-10-18 10:45:00,238.59,239.17,238.54,238.83,4215.0,237.0397,237.616,236.9901,237.2782,4215.0
2024-10-18 10:50:00,238.94,239.09,238.86,239.09,690.0,237.3875,237.5365,237.308,237.5365,690.0
2024-10-18 10:55:00,239.03,239.11,238.85,238.97,1300.0,237.4769,237.5564,237.2981,237.4173,1300.0
2024-10-18 11:00:00,238.97,239.01,238.84,238.97,1895.0,237.4173,237.457,237.2881,237.4173,1895.0
2024-10-18 11:05:00,238.93,239.71,238.84,239.71,2171.0,237.3775,238.1525,237.2881,238.1525,2171.0
2024-10-18 11:10:00,239.71,239.99,239.69,239.93,700.0,238.1525,238.4307,238.1326,238.371,700.0
2024-10-18 11:15:00,239.89,239.99,239.51,239.6,2500.0,238.3313,238.4307,237.9538,238.0432,2500.0
2024-10-18 11:20:00,239.6,239.96,239.6,239.73,1705.0,238.0432,238.4008,238.0432,238.1723,1705.0
2024-10-18 11:25:00,239.73,239.87,239.52,239.87,1200.0,238.1723,238.3114,237.9637,238.3114,1200.0
2024-10-18 11:30:00,239.86,239.86,239.44,239.49,2519.0,238.3015,238.3015,237.8842,237.9339,2519.0
2024-10-18 11:35:00,239.48,239.51,239.31,239.51,2018.0,237.924,237.9538,237.7551,237.9538,2018.0
2024-10-18 11:40:00,239.65,239.82,239.59,239.67,2100.0,238.0929,238.2618,238.0333,238.1127,2100.0
2024-10-18 11:45:00,239.67,240.14,239.67,240.09,1838.0,238.1127,238.5797,238.1127,238.53,1838.0
2024-10-18 11:50:00,239.96,240.12,239.92,240.11,1527.0,238.4008,238.5598,238.3611,238.5499,1527.0
2024-10-18 11:55:00,240.17,240.18,239.79,239.94,3200.0,238.6095,238.6194,238.232,238.381,3200.0
2024-10-18 12:00:00,239.88,240.38,239.8,240.38,3798.0,238.3214,238.8181,238.2419,238.8181,3798.0
2024-10-18 12:05:00,240.37,240.39,240.22,240.28,1506.0,238.8082,238.8281,238.6592,238.7188,1506.0
2024-10-18 12:10:00,240.23,240.23,239.82,239.84,2600.0,238.6691,238.6691,238.2618,238.2816,2600.0
2024-10-18 12:15:00,239.9,240.07,239.9,240.05,1539.0,238.3412,238.5101,238.3412,238.4903,1539.0
2024-10-18 12:20:00,240.07,240.47,240.07,240.47,5276.0,238.5101,238.9075,238.5101,238.9075,5276.0
2024-10-18 12:25:00,240.49,240.58,240.4,240.58,3312.0,238.9274,239.0168,238.838,239.0168,3312.0
2024-10-18 12:30:00,240.71,240.74,240.58,240.62,2691.0,239.146,239.1758,239.0168,239.0566,2691.0
2024-10-18 12:35:00,240.61,240.75,240.61,240.65,2006.0,239.0466,239.1857,239.0466,239.0864,2006.0
2024-10-18 12:40:00,240.58,240.58,240.28,240.46,2678.0,239.0168,239.0168,238.7188,238.8976,2678.0
2024-10-18 12:45:00,240.62,240.74,240.57,240.57,1886.0,239.0566,239.1758,239.0069,239.0069,1886.0
2024-10-18 12:50:00,240.75,241.14,240.75,241.02,2340.0,239.1857,239.5732,239.1857,239.454,2340.0
2024-10-18 12:55:00,241.14,241.25,240.87,240.96,6841.0,239.5732,239.6825,239.3049,239.3943,6841.0
2024-10-18 13:00:00,240.97,241.18,240.96,241.09,5057.0,239.4043,239.6129,239.3943,239.5235,5057.0
2024-10-18 13:05:00,241.09,241.22,240.98,241.12,1892.0,239.5235,239.6527,239.4142,239.5533,1892.0
2024-10-18 13:10:00,241.12,241.23,241.06,241.12,2212.0,239.5533,239.6626,239.4937,239.5533,2212.0
2024-10-18 13:15:00,241.12,241.27,240.96,241.1,3563.0,239.5533,239.7023,239.3943,239.5334,3563.0
2024-10-18 13:20:00,241.09,241.21,241.05,241.08,1400.0,239.5235,239.6427,239.4838,239.5136,1400.0
2024-10-18 13:25:00,241.09,241.1,240.8,241.05,4684.0,239.5235,239.5334,239.2354,239.4838,4684.0
2024-10-18 13:30:00,241.21,241.52,241.09,241.52,4426.0,239.6427,239.9507,239.5235,239.9507,4426.0
2024-10-18 13:35:00,241.67,241.67,241.22,241.36,2577.0,240.0997,240.0997,239.6527,239.7918,2577.0
2024-10-18 13:40:00,241.36,241.53,241.35,241.53,1600.0,239.7918,239.9606,239.7818,239.9606,1600.0
2024-10-18 13:45:00,241.59,241.62,241.33,241.33,1609.0,240.0203,240.0501,239.7619,239.7619,1609.0
2024-10-18 13:50:00,241.36,241.46,241.14,241.15,2002.0,239.7918,239.8911,239.5732,239.5831,2002.0
2024-10-18 13:55:00,241.15,241.15,240.6,240.66,5782.0,239.5831,239.5831,239.0367,239.0963,5782.0
2024-10-18 14:00:00,240.55,240.55,240.25,240.42,1626.0,238.987,238.987,238.689,238.8579,1626.0
2024-10-18 14:05:00,240.43,240.59,240.3,240.53,3716.0,238.8678,239.0268,238.7386,238.9671,3716.0
2024-10-18 14:10:00,240.47,240.72,240.12,240.67,8021.0,238.9075,239.1559,238.5598,239.1062,8021.0
2024-10-18 14:15:00,240.72,240.74,240.54,240.54,3435.0,239.1559,239.1758,238.9771,238.9771,3435.0
2024-10-18 14:20:00,240.61,240.62,240.49,240.55,911.0,239.0466,239.0566,238.9274,238.987,911.0
2024-10-18 14:25:00,240.61,240.62,240.42,240.42,2642.0,239.0466,239.0566,238.8579,238.8579,2642.0
2024-10-18 14:30:00,240.49,240.52,240.25,240.36,1592.0,238.9274,238.9572,238.689,238.7982,1592.0
2024-10-18 14:35:00,240.33,240.39,240.14,240.15,3522.0,238.7684,238.8281,238.5797,238.5896,3522.0
2024-10-18 14:40:00,240.15,240.43,240.14,240.32,2689.0,238.5896,238.8678,238.5797,238.7585,2689.0
2024-10-18 14:45:00,240.32,240.34,240.22,240.34,3500.0,238.7585,238.7784,238.6592,238.7784,3500.0
2024-10-18 14:50:00,240.3,240.42,239.85,239.97,6226.0,238.7386,238.8579,238.2916,238.4108,6226.0
2024-10-18 14:55:00,239.97,239.97,239.73,239.74,2015.0,238.4108,238.4108,238.1723,238.1823,2015.0
2024-10-18 15:00:00,239.81,239.81,239.58,239.71,5051.0,238.2518,238.2518,238.0233,238.1525,5051.0
2024-10-18 15:05:00,239.75,239.91,239.64,239.91,4340.0,238.1922,238.3512,238.0829,238.3512,4340.0
2024-10-18 15:10:00,239.9,239.91,239.69,239.8,2645.0,238.3412,238.3512,238.1326,238.2419,2645.0
2024-10-18 15:15:00,239.66,239.77,239.65,239.65,2600.0,238.1028,238.2121,238.0929,238.0929,2600.0
2024-10-18 15:20:00,239.53,239.77,239.5,239.77,2652.0,237.9736,238.2121,237.9438,238.2121,2652.0
2024-10-18 15:25:00,239.77,240.17,239.76,239.95,3785.0,238.2121,238.6095,238.2021,238.3909,3785.0
2024-10-18 15:30:00,240.01,240.02,239.67,239.73,6337.0,238.4505,238.4605,238.1127,238.1723,6337.0
2024-10-18 15:35:00,239.81,240.37,239.71,240.22,5390.0,238.2518,238.8082,238.1525,238.6592,5390.0
2024-10-18 15:40:00,240.14,240.19,239.64,239.93,17521.0,238.5797,238.6294,238.0829,238.371,17521.0
2024-10-18 15:45:00,239.94,240.27,239.82,240.18,7474.0,238.381,238.7088,238.2618,238.6194,7474.0
2024-10-18 15:50:00,240.25,240.38,239.92,240.03,11485.0,238.689,238.8181,238.3611,238.4704,11485.0
2024-10-18 15:55:00,240.03,240.28,239.93,240.01,33325.0,238.4704,238.7188,238.371,238.4505,33325.0
2024-10-21 09:30:00,241.06,242.44,241.0,241.44,10688.0,239.4937,240.8647,239.4341,239.8712,10688.0
2024-10-21 09:35:00,241.76,241.76,240.87,240.87,900.0,240.1892,240.1892,239.3049,239.3049,900.0
2024-10-21 09:40:00,240.99,240.99,239.45,240.76,4237.0,239.4242,239.4242,237.8942,239.1956,4237.0
2024-10-21 09:45:00,240.73,241.6,240.28,241.25,2384.0,239.1658,240.0302,238.7188,239.6825,2384.0
2024-10-21 09:50:00,241.25,241.76,240.89,241.53,3753.0,239.6825,240.1892,239.3248,239.9606,3753.0
2024-10-21 09:55:00,241.54,241.62,240.27,240.32,5953.0,239.9706,240.0501,238.7088,238.7585,5953.0
2024-10-21 10:00:00,240.32,240.61,239.78,239.9,2434.0,238.7585,239.0466,238.222,238.3412,2434.0
2024-10-21 10:05:00,240.02,240.49,239.91,240.49,2300.0,238.4605,238.9274,238.3512,238.9274,2300.0
2024-10-21 10:10:00,240.75,240.78,240.15,240.19,4130.0,239.1857,239.2155,238.5896,238.6294,4130.0
2024-10-21 10:15:00,239.97,240.0,239.78,239.85,3948.0,238.4108,238.4406,238.222,238.2916,3948.0
2024-10-21 10:20:00,239.9,239.9,239.19,239.19,3125.0,238.3412,238.3412,237.6358,237.6358,3125.0
2024-10-21 10:25:00,238.91,239.06,238.5,238.98,5021.0,237.3577,237.5067,236.9503,237.4272,5021.0
2024-10-21 10:30:00,238.92,239.01,238.92,239.01,900.0,237.3676,237.457,237.3676,237.457,900.0
2024-10-21 10:35:00,238.85,239.59,238.85,239.59,3156.0,237.2981,238.0333,237.2981,238.0333,3156.0
2024-10-21 10:40:00,239.59,239.68,239.52,239.56,986.0,238.0333,238.1227,237.9637,238.0034,986.0
2024-10-21 10:45:00,239.37,239.52,239.13,239.45,3853.0,237.8147,237.9637,237.5762,237.8942,3853.0
2024-10-21 10:50:00,239.45,239.79,239.3,239.31,2580.0,237.8942,238.232,237.7451,237.7551,2580.0
2024-10-21 10:55:00,239.46,239.56,239.19,239.19,1772.0,237.9041,238.0034,237.6358,237.6358,1772.0
2024-10-21 11:00:00,239.39,239.39,239.05,239.2,2991.0,237.8346,237.8346,237.4968,237.6458,2991.0
2024-10-21 11:05:00,239.2,239.38,238.71,238.72,10017.0,237.6458,237.8246,237.159,237.1689,10017.0
2024-10-21 11:10:00,238.87,239.27,238.74,239.18,3072.0,237.3179,237.7153,237.1888,237.6259,3072.0
2024-10-21 11:15:00,239.09,239.38,238.8,239.38,5935.0,237.5365,237.8246,237.2484,237.8246,5935.0
2024-10-21 11:20:00,239.26,239.45,239.21,239.41,2828.0,237.7054,237.8942,237.6557,237.8544,2828.0
2024-10-21 11:25:00,239.3,239.41,238.74,238.81,5638.0,237.7451,237.8544,237.1888,237.2583,5638.0
2024-10-21 11:30:00,238.76,238.78,238.46,238.61,3363.0,237.2086,237.2285,236.9106,237.0596,3363.0
2024-10-21 11:35:00,238.61,239.03,238.4,238.84,8157.0,237.0596,237.4769,236.851,237.2881,8157.0
2024-10-21 11:40:00,238.85,239.15,238.65,238.92,7706.0,237.2981,237.5961,237.0994,237.3676,7706.0
2024-10-21 11:45:00,239.08,239.13,239.0,239.04,600.0,237.5266,237.5762,237.4471,237.4868,600.0
2024-10-21 11:50:00,239.15,239.41,239.15,239.33,1771.0,237.5961,237.8544,237.5961,237.7749,1771.0
2024-10-21 11:55:00,239.5,240.0,239.5,239.97,3300.0,237.9438,238.4406,237.9438,238.4108,3300.0
2024-10-21 12:00:00,239.95,240.16,239.91,240.15,2350.0,238.3909,238.5995,238.3512,238.5896,2350.0
2024-10-21 12:05:00,239.84,240.78,239.84,240.76,7840.0,238.2816,239.2155,238.2816,239.1956,7840.0
2024-10-21 12:10:00,240.78,241.06,240.64,240.9,3784.0,239.2155,239.4937,239.0764,239.3347,3784.0
2024-10-21 12:15:00,240.86,241.03,240.74,240.84,26825.0,239.295,239.4639,239.1758,239.2751,26825.0
2024-10-21 12:20:00,240.81,241.21,240.62,241.1,7600.0,239.2453,239.6427,239.0566,239.5334,7600.0
2024-10-21 12:25:00,241.25,241.25,240.62,240.71,3541.0,239.6825,239.6825,239.0566,239.146,3541.0
2024-10-21 12:30:00,240.87,240.87,240.72,240.78,800.0,239.3049,239.3049,239.1559,239.2155,800.0
2024-10-21 12:35:00,240.87,240.87,240.57,240.74,4622.0,239.3049,239.3049,239.0069,239.1758,4622.0
2024-10-21 12:40:00,240.72,240.72,240.67,240.67,303.0,239.1559,239.1559,239.1062,239.1062,303.0
2024-10-21 12:45:00,240.62,240.88,240.61,240.78,5127.0,239.0566,239.3149,239.0466,239.2155,5127.0
2024-10-21 12:50:00,240.85,240.99,240.71,240.99,3069.0,239.2851,239.4242,239.146,239.4242,3069.0
2024-10-21 12:55:00,240.86,240.98,240.71,240.89,2605.0,239.295,239.4142,239.146,239.3248,2605.0
2024-10-21 13:00:00,240.93,240.98,240.82,240.84,1600.0,239.3645,239.4142,239.2553,239.2751,1600.0
2024-10-21 13:05:00,240.8,241.2,240.8,241.19,5503.0,239.2354,239.6328,239.2354,239.6229,5503.0
2024-10-21 13:10:00,241.2,241.21,241.07,241.15,2002.0,239.6328,239.6427,239.5036,239.5831,2002.0
2024-10-21 13:15:00,241.16,241.28,240.15,240.28,5112.0,239.593,239.7123,238.5896,238.7188,5112.0
2024-10-21 13:20:00,240.28,240.41,240.27,240.27,1011.0,238.7188,238.8479,238.7088,238.7088,1011.0
2024-10-21 13:25:00,240.35,240.41,239.95,240.11,5322.0,238.7883,238.8479,238.3909,238.5499,5322.0
2024-10-21 13:30:00,239.96,240.1,239.67,239.78,3702.0,238.4008,238.5399,238.1127,238.222,3702.0
2024-10-21 13:35:00,239.9,239.9,239.66,239.75,1465.0,238.3412,238.3412,238.1028,238.1922,1465.0
2024-10-21 13:40:00,239.88,239.99,239.85,239.97,3353.0,238.3214,238.4307,238.2916,238.4108,3353.0
2024-10-21 13:45:00,239.97,240.72,239.97,240.72,4703.0,238.4108,239.1559,238.4108,239.1559,4703.0
2024-10-21 13:50:00,240.74,241.03,240.67,240.67,4542.0,239.1758,239.4639,239.1062,239.1062,4542.0
2024-10-21 13:55:00,240.71,240.85,240.21,240.43,6725.0,239.146,239.2851,238.6492,238.8678,6725.0
2024-10-21 14:00:00,240.39,240.39,239.92,240.11,1742.0,238.8281,238.8281,238.3611,238.5499,1742.0
2024-10-21 14:05:00,240.04,240.44,239.97,240.15,4390.0,238.4803,238.8777,238.4108,238.5896,4390.0
2024-10-21 14:10:00,240.15,240.16,239.96,240.16,900.0,238.5896,238.5995,238.4008,238.5995,900.0
2024-10-21 14:15:00,240.18,240.31,239.84,239.95,2238.0,238.6194,238.7486,238.2816,238.3909,2238.0
2024-10-21 14:20:00,239.95,239.95,239.41,239.48,4500.0,238.3909,238.3909,237.8544,237.924,4500.0
2024-10-21 14:25:00,239.48,239.83,239.47,239.8,2246.0,237.924,238.2717,237.914,238.2419,2246.0
2024-10-21 14:30:00,239.83,239.83,239.41,239.42,3251.0,238.2717,238.2717,237.8544,237.8644,3251.0
2024-10-21 14:35:00,239.41,239.51,239.16,239.21,7839.0,237.8544,237.9538,237.606,237.6557,7839.0
2024-10-21 14:40:00,239.21,239.31,239.0,239.1,2095.0,237.6557,237.7551,237.4471,237.5464,2095.0
2024-10-21 14:45:00,238.99,239.34,238.95,239.33,6256.0,237.4371,237.7849,237.3974,237.7749,6256.0
2024-10-21 14:50:00,239.46,239.48,239.34,239.48,1159.0,237.9041,237.924,237.7849,237.924,1159.0
2024-10-21 14:55:00,239.46,239.62,239.46,239.6,2099.0,237.9041,238.0631,237.9041,238.0432,2099.0
2024-10-21 15:00:00,239.66,239.76,239.55,239.73,2930.0,238.1028,238.2021,237.9935,238.1723,2930.0
2024-10-21 15:05:00,239.77,239.88,239.69,239.82,4916.0,238.2121,238.3214,238.1326,238.2618,4916.0
2024-10-21 15:10:00,239.78,239.78,239.64,239.75,2517.0,238.222,238.222,238.0829,238.1922,2517.0
2024-10-21 15:15:00,239.75,239.9,239.7,239.89,3939.0,238.1922,238.3412,238.1425,238.3313,3939.0
2024-10-21 15:20:00,239.85,240.03,239.42,240.0,7381.0,238.2916,238.4704,237.8644,238.4406,7381.0
2024-10-21 15:25:00,239.92,240.0,239.75,239.81,2318.0,238.3611,238.4406,238.1922,238.2518,2318.0
2024-10-21 15:30:00,239.7,239.78,239.14,239.34,3767.0,238.1425,238.222,237.5862,237.7849,3767.0
2024-10-21 15:35:00,239.34,239.43,239.2,239.21,3300.0,237.7849,237.8743,237.6458,237.6557,3300.0
2024-10-21 15:40:00,239.17,239.54,239.16,239.5,6166.0,237.616,237.9836,237.606,237.9438,6166.0
2024-10-21 15:45:00,239.49,239.57,239.34,239.5,3074.0,237.9339,238.0134,237.7849,237.9438,3074.0
2024-10-21 15:50:00,239.59,239.68,239.21,239.62,14044.0,238.0333,238.1227,237.6557,238.0631,14044.0
2024-10-21 15:55:00,239.7,240.12,239.6,240.06,58714.0,238.1425,238.5598,238.0432,238.5002,58714.0
2024-10-22 09:30:00,239.06,240.0,239.06,240.0,8880.0,237.5067,238.4406,237.5067,238.4406,8880.0
2024-10-22 09:35:00,239.63,241.17,239.62,241.17,3445.0,238.073,239.603,238.0631,239.603,3445.0
2024-10-22 09:40:00,240.66,241.14,239.13,239.28,4471.0,239.0963,239.5732,237.5762,237.7253,4471.0
2024-10-22 09:45:00,239.71,239.71,238.69,239.27,3295.0,238.1525,238.1525,237.1391,237.7153,3295.0
2024-10-22 09:50:00,239.08,239.08,238.67,238.93,1400.0,237.5266,237.5266,237.1192,237.3775,1400.0
2024-10-22 09:55:00,239.05,239.05,238.39,238.61,3542.0,237.4968,237.4968,236.841,237.0596,3542.0
2024-10-22 10:00:00,238.57,238.81,238.07,238.07,3669.0,237.0199,237.2583,236.5231,236.5231,3669.0
2024-10-22 10:05:00,238.26,238.26,237.73,238.14,2900.0,236.7119,236.7119,236.1853,236.5927,2900.0
2024-10-22 10:10:00,238.16,238.59,238.15,238.59,4254.0,236.6125,237.0397,236.6026,237.0397,4254.0
2024-10-22 10:15:00,238.59,238.9,238.49,238.53,2510.0,237.0397,237.3477,236.9404,236.9801,2510.0
2024-10-22 10:20:00,238.62,238.65,238.54,238.65,416.0,237.0696,237.0994,236.9901,237.0994,416.0
2024-10-22 10:25:00,238.65,238.8,238.65,238.65,1744.0,237.0994,237.2484,237.0994,237.0994,1744.0
2024-10-22 10:30:00,238.66,238.81,238.52,238.53,2620.0,237.1093,237.2583,236.9702,236.9801,2620.0
2024-10-22 10:35:00,238.54,238.54,238.41,238.43,1600.0,236.9901,236.9901,236.8609,236.8808,1600.0
2024-10-22 10:40:00,238.57,238.67,238.43,238.67,1881.0,237.0199,237.1192,236.8808,237.1192,1881.0
2024-10-22 10:45:00,238.56,239.14,238.56,239.14,4247.0,237.0099,237.5862,237.0099,237.5862,4247.0
2024-10-22 10:50:00,239.36,239.36,238.57,238.57,1800.0,237.8047,237.8047,237.0199,237.0199,1800.0
2024-10-22 10:55:00,238.83,238.83,238.8,238.81,600.0,237.2782,237.2782,237.2484,237.2583,600.0
2024-10-22 11:00:00,238.81,238.82,238.57,238.59,2907.0,237.2583,237.2683,237.0199,237.0397,2907.0
2024-10-22 11:05:00,238.59,238.87,238.59,238.74,2152.0,237.0397,237.3179,237.0397,237.1888,2152.0
2024-10-22 11:10:00,238.55,238.91,238.55,238.87,807.0,237.0,237.3577,237.0,237.3179,807.0
2024-10-22 11:15:00,238.86,238.97,238.83,238.83,1716.0,237.308,237.4173,237.2782,237.2782,1716.0
2024-10-22 11:20:00,238.83,238.93,238.64,238.68,2826.0,237.2782,237.3775,237.0894,237.1292,2826.0
2024-10-22 11:25:00,238.8,238.89,238.66,238.72,1675.0,237.2484,237.3378,237.1093,237.1689,1675.0
2024-10-22 11:30:00,239.0,239.05,239.0,239.01,1686.0,237.4471,237.4968,237.4471,237.457,1686.0
2024-10-22 11:35:00,239.06,239.3,239.06,239.3,2224.0,237.5067,237.7451,237.5067,237.7451,2224.0
2024-10-22 11:40:00,239.49,239.53,239.49,239.51,300.0,237.9339,237.9736,237.9339,237.9538,300.0
2024-10-22 11:45:00,239.53,239.54,239.39,239.4,700.0,237.9736,237.9836,237.8346,237.8445,700.0
2024-10-22 11:50:00,239.4,239.4,239.15,239.16,1646.0,237.8445,237.8445,237.5961,237.606,1646.0
2024-10-22 11:55:00,239.16,239.16,238.92,238.92,932.0,237.606,237.606,237.3676,237.3676,932.0
2024-10-22 12:00:00,238.92,238.95,238.86,238.91,1325.0,237.3676,237.3974,237.308,237.3577,1325.0
2024-10-22 12:05:00,239.07,239.07,238.55,238.62,3737.0,237.5166,237.5166,237.0,237.0696,3737.0
2024-10-22 12:10:00,238.62,238.62,238.58,238.58,600.0,237.0696,237.0696,237.0298,237.0298,600.0
2024-10-22 12:15:00,238.58,238.58,238.31,238.32,2434.0,237.0298,237.0298,236.7616,236.7715,2434.0
2024-10-22 12:20:00,238.24,238.46,238.23,238.4,3363.0,236.692,236.9106,236.6821,236.851,3363.0
2024-10-22 12:25:00,238.4,238.46,238.25,238.25,1015.0,236.851,236.9106,236.702,236.702,1015.0
2024-10-22 12:30:00,238.29,238.46,238.29,238.46,1863.0,236.7417,236.9106,236.7417,236.9106,1863.0
2024-10-22 12:35:00,238.44,238.49,238.25,238.42,3383.0,236.8907,236.9404,236.702,236.8709,3383.0
2024-10-22 12:40:00,238.49,238.55,238.38,238.42,3547.0,236.9404,237.0,236.8311,236.8709,3547.0
2024-10-22 12:45:00,238.46,238.47,238.46,238.47,700.0,236.9106,236.9205,236.9106,236.9205,700.0
2024-10-22 12:50:00,238.46,238.47,237.98,238.02,7349.0,236.9106,236.9205,236.4337,236.4735,7349.0
2024-10-22 12:55:00,238.06,238.06,237.91,237.97,1001.0,236.5132,236.5132,236.3642,236.4238,1001.0
2024-10-22 13:00:00,237.87,238.0,237.63,238.0,4710.0,236.3244,236.4536,236.086,236.4536,4710.0
2024-10-22 13:05:00,238.0,238.02,237.89,237.99,1000.0,236.4536,236.4735,236.3443,236.4436,1000.0
2024-10-22 13:10:00,237.96,238.27,237.84,238.27,6273.0,236.4138,236.7218,236.2946,236.7218,6273.0
2024-10-22 13:15:00,238.27,238.33,238.13,238.2,2300.0,236.7218,236.7814,236.5827,236.6523,2300.0
2024-10-22 13:20:00,238.2,238.43,238.2,238.43,2586.0,236.6523,236.8808,236.6523,236.8808,2586.0
2024-10-22 13:25:00,238.58,238.58,238.45,238.58,825.0,237.0298,237.0298,236.9007,237.0298,825.0
2024-10-22 13:30:00,238.67,238.67,238.52,238.67,2386.0,237.1192,237.1192,236.9702,237.1192,2386.0
2024-10-22 13:35:00,239.0,239.15,239.0,239.15,400.0,237.4471,237.5961,237.4471,237.5961,400.0
2024-10-22 13:40:00,239.15,239.27,239.11,239.24,2730.0,237.5961,237.7153,237.5564,237.6855,2730.0
2024-10-22 13:45:00,239.24,239.24,239.11,239.13,792.0,237.6855,237.6855,237.5564,237.5762,792.0
2024-10-22 13:50:00,239.13,239.14,238.92,239.0,1803.0,237.5762,237.5862,237.3676,237.4471,1803.0
2024-10-22 13:55:00,239.0,239.01,238.93,238.93,600.0,237.4471,237.457,237.3775,237.3775,600.0
2024-10-22 14:00:00,238.94,239.01,238.93,238.93,1915.0,237.3875,237.457,237.3775,237.3775,1915.0
2024-10-22 14:05:00,238.93,238.93,238.63,238.63,2139.0,237.3775,237.3775,237.0795,237.0795,2139.0
2024-10-22 14:10:00,238.77,238.77,238.64,238.66,1000.0,237.2186,237.2186,237.0894,237.1093,1000.0
2024-10-22 14:15:00,238.69,238.76,238.57,238.76,2930.0,237.1391,237.2086,237.0199,237.2086,2930.0
2024-10-22 14:20:00,238.73,238.79,238.69,238.79,1310.0,237.1788,237.2384,237.1391,237.2384,1310.0
2024-10-22 14:25:00,238.73,238.84,238.73,238.82,1949.0,237.1788,237.2881,237.1788,237.2683,1949.0
2024-10-22 14:30:00,238.85,238.85,238.8,238.81,800.0,237.2981,237.2981,237.2484,237.2583,800.0
2024-10-22 14:35:00,238.81,238.88,238.73,238.78,4747.0,237.2583,237.3279,237.1788,237.2285,4747.0
2024-10-22 14:40:00,238.86,238.95,238.85,238.87,1600.0,237.308,237.3974,237.2981,237.3179,1600.0
2024-10-22 14:45:00,238.99,239.15,238.92,239.15,2389.0,237.4371,237.5961,237.3676,237.5961,2389.0
2024-10-22 14:50:00,239.15,239.19,239.07,239.08,1440.0,237.5961,237.6358,237.5166,237.5266,1440.0
2024-10-22 14:55:00,238.99,239.1,238.99,239.09,1827.0,237.4371,237.5464,237.4371,237.5365,1827.0
2024-10-22 15:00:00,239.19,239.31,239.17,239.31,2715.0,237.6358,237.7551,237.616,237.7551,2715.0
2024-10-22 15:05:00,239.37,239.39,239.32,239.37,1108.0,237.8147,237.8346,237.765,237.8147,1108.0
2024-10-22 15:10:00,239.41,239.65,239.37,239.65,1522.0,237.8544,238.0929,237.8147,238.0929,1522.0
2024-10-22 15:15:00,239.66,239.87,239.65,239.84,2778.0,238.1028,238.3114,238.0929,238.2816,2778.0
2024-10-22 15:20:00,239.88,239.99,239.39,239.39,3092.0,238.3214,238.4307,237.8346,237.8346,3092.0
2024-10-22 15:25:00,239.43,239.7,239.4,239.7,4359.0,237.8743,238.1425,237.8445,238.1425,4359.0
2024-10-22 15:30:00,239.72,239.94,239.7,239.81,2510.0,238.1624,238.381,238.1425,238.2518,2510.0
2024-10-22 15:35:00,239.92,239.94,239.83,239.88,3330.0,238.3611,238.381,238.2717,238.3214,3330.0
2024-10-22 15:40:00,239.88,240.0,239.85,239.88,7861.0,238.3214,238.4406,238.2916,238.3214,7861.0
2024-10-22 15:45:00,239.95,240.0,239.76,239.78,7416.0,238.3909,238.4406,238.2021,238.222,7416.0
2024-10-22 15:50:00,239.9,240.05,239.83,239.98,27186.0,238.3412,238.4903,238.2717,238.4207,27186.0
2024-10-22 15:55:00,239.94,240.07,239.68,239.97,57356.0,238.381,238.5101,238.1227,238.4108,57356.0
2024-10-23 09:30:00,239.13,240.09,238.06,239.8,7321.0,237.5762,238.53,236.5132,238.2419,7321.0
2024-10-23 09:35:00,239.36,239.42,239.11,239.42,361.0,237.8047,237.8644,237.5564,237.8644,361.0
2024-10-23 09:40:00,239.42,240.22,239.42,240.05,2450.0,237.8644,238.6592,237.8644,238.4903,2450.0
2024-10-23 09:45:00,239.99,239.99,239.22,239.52,4174.0,238.4307,238.4307,237.6657,237.9637,4174.0
2024-10-23 09:50:00,239.5,239.56,238.6,238.6,2161.0,237.9438,238.0034,237.0497,237.0497,2161.0
2024-10-23 09:55:00,238.61,238.94,237.58,237.65,3602.0,237.0596,237.3875,236.0363,236.1059,3602.0
2024-10-23 10:00:00,237.8,237.88,237.12,237.54,13347.0,236.2549,236.3344,235.5793,235.9966,13347.0
2024-10-23 10:05:00,237.32,237.57,236.03,236.11,2800.0,235.778,236.0264,234.4964,234.5759,2800.0
2024-10-23 10:10:00,236.1,236.38,236.05,236.2,2770.0,234.5659,234.8441,234.5163,234.6653,2770.0
2024-10-23 10:15:00,236.08,236.08,235.16,235.21,13639.0,234.5461,234.5461,233.632,233.6817,13639.0
2024-10-23 10:20:00,235.3,235.78,235.22,235.65,5258.0,233.7711,234.248,233.6916,234.1189,5258.0
2024-10-23 10:25:00,235.65,236.48,235.44,236.48,6933.0,234.1189,234.9435,233.9102,234.9435,6933.0
2024-10-23 10:30:00,236.5,236.5,235.66,236.13,3270.0,234.9633,234.9633,234.1288,234.5957,3270.0
2024-10-23 10:35:00,235.88,236.11,235.64,235.98,6553.0,234.3474,234.5759,234.1089,234.4467,6553.0
2024-10-23 10:40:00,235.98,236.12,235.82,236.12,3200.0,234.4467,234.5858,234.2877,234.5858,3200.0
2024-10-23 10:45:00,236.12,236.44,235.97,236.36,11056.0,234.5858,234.9037,234.4368,234.8242,11056.0
2024-10-23 10:50:00,236.3,236.43,235.81,235.86,12064.0,234.7646,234.8938,234.2778,234.3275,12064.0
2024-10-23 10:55:00,235.86,236.0,235.69,235.9,5000.0,234.3275,234.4666,234.1586,234.3672,5000.0
2024-10-23 11:00:00,235.88,237.32,235.88,237.15,7625.0,234.3474,235.778,234.3474,235.6091,7625.0
2024-10-23 11:05:00,237.28,237.69,237.27,237.62,1874.0,235.7383,236.1456,235.7283,236.0761,1874.0
2024-10-23 11:10:00,237.66,237.67,236.95,237.28,14432.0,236.1158,236.1257,235.4104,235.7383,14432.0
2024-10-23 11:15:00,237.28,237.56,237.28,237.28,3100.0,235.7383,236.0164,235.7383,235.7383,3100.0
2024-10-23 11:20:00,237.28,237.45,236.99,237.24,3796.0,235.7383,235.9072,235.4501,235.6985,3796.0
2024-10-23 11:25:00,237.24,237.26,236.94,236.94,2857.0,235.6985,235.7184,235.4005,235.4005,2857.0
2024-10-23 11:30:00,236.94,237.11,236.25,236.56,4516.0,235.4005,235.5694,234.715,235.0229,4516.0
2024-10-23 11:35:00,236.55,236.67,236.54,236.58,2100.0,235.013,235.1322,235.0031,235.0428,2100.0
2024-10-23 11:40:00,236.58,236.7,236.48,236.54,3685.0,235.0428,235.162,234.9435,235.0031,3685.0
2024-10-23 11:45:00,236.7,236.81,236.17,236.17,4004.0,235.162,235.2713,234.6355,234.6355,4004.0
2024-10-23 11:50:00,236.28,236.48,235.74,236.42,4691.0,234.7448,234.9435,234.2083,234.8838,4691.0
2024-10-23 11:55:00,236.42,236.78,236.42,236.78,3981.0,234.8838,235.2415,234.8838,235.2415,3981.0
2024-10-23 12:00:00,236.8,237.05,236.7,236.93,2279.0,235.2614,235.5098,235.162,235.3905,2279.0
2024-10-23 12:05:00,237.0,237.39,237.0,237.37,2830.0,235.4601,235.8475,235.4601,235.8277,2830.0
2024-10-23 12:10:00,237.43,237.63,237.32,237.44,5679.0,235.8873,236.086,235.778,235.8972,5679.0
2024-10-23 12:15:00,237.07,237.31,237.07,237.28,800.0,235.5296,235.7681,235.5296,235.7383,800.0
2024-10-23 12:20:00,237.25,237.25,236.67,236.8,1200.0,235.7085,235.7085,235.1322,235.2614,1200.0
2024-10-23 12:25:00,236.8,236.96,236.7,236.7,1535.0,235.2614,235.4203,235.162,235.162,1535.0
2024-10-23 12:30:00,236.71,236.86,236.38,236.72,2579.0,235.172,235.321,234.8441,235.1819,2579.0
2024-10-23 12:35:00,236.56,237.24,236.56,237.24,5762.0,235.0229,235.6985,235.0229,235.6985,5762.0
2024-10-23 12:40:00,237.24,237.24,237.15,237.15,300.0,235.6985,235.6985,235.6091,235.6091,300.0
2024-10-23 12:45:00,237.27,237.6,237.25,237.44,4760.0,235.7283,236.0562,235.7085,235.8972,4760.0
2024-10-23 12:50:00,237.45,237.6,237.17,237.31,2217.0,235.9072,236.0562,235.629,235.7681,2217.0
2024-10-23 12:55:00,237.21,237.21,236.98,237.05,1300.0,235.6687,235.6687,235.4402,235.5098,1300.0
2024-10-23 13:00:00,237.14,237.15,236.8,236.9,2100.0,235.5992,235.6091,235.2614,235.3607,2100.0
2024-10-23 13:05:00,236.9,236.91,236.77,236.79,2755.0,235.3607,235.3707,235.2316,235.2514,2755.0
2024-10-23 13:10:00,236.79,236.79,236.45,236.58,1625.0,235.2514,235.2514,234.9137,235.0428,1625.0
2024-10-23 13:15:00,236.59,236.59,236.5,236.59,2073.0,235.0527,235.0527,234.9633,235.0527,2073.0
2024-10-23 13:20:00,236.59,236.79,236.43,236.72,9375.0,235.0527,235.2514,234.8938,235.1819,9375.0
2024-10-23 13:25:00,236.84,237.06,236.83,237.06,3072.0,235.3011,235.5197,235.2912,235.5197,3072.0
2024-10-23 13:30:00,237.05,237.09,236.73,236.73,4145.0,235.5098,235.5495,235.1918,235.1918,4145.0
2024-10-23 13:35:00,236.76,236.77,236.66,236.66,1762.0,235.2216,235.2316,235.1223,235.1223,1762.0
2024-10-23 13:40:00,236.76,236.76,236.47,236.53,1525.0,235.2216,235.2216,234.9335,234.9931,1525.0
2024-10-23 13:45:00,236.67,236.69,236.41,236.47,2965.0,235.1322,235.1521,234.8739,234.9335,2965.0
2024-10-23 13:50:00,236.6,236.62,236.15,236.34,3313.0,235.0627,235.0825,234.6156,234.8044,3313.0
2024-10-23 13:55:00,236.17,236.61,236.17,236.39,2900.0,234.6355,235.0726,234.6355,234.854,2900.0
2024-10-23 14:00:00,236.51,236.58,235.78,235.79,10514.0,234.9733,235.0428,234.248,234.2579,10514.0
2024-10-23 14:05:00,235.81,236.02,235.27,235.56,3721.0,234.2778,234.4864,233.7413,234.0294,3721.0
2024-10-23 14:10:00,235.56,235.74,235.09,235.26,3856.0,234.0294,234.2083,233.5625,233.7314,3856.0
2024-10-23 14:15:00,235.18,235.24,235.08,235.24,1640.0,233.6519,233.7115,233.5526,233.7115,1640.0
2024-10-23 14:20:00,235.24,236.15,235.08,236.15,7221.0,233.7115,234.6156,233.5526,234.6156,7221.0
2024-10-23 14:25:00,236.14,236.55,236.14,236.29,8049.0,234.6057,235.013,234.6057,234.7547,8049.0
2024-10-23 14:30:00,236.28,236.48,236.26,236.42,4470.0,234.7448,234.9435,234.7249,234.8838,4470.0
2024-10-23 14:35:00,236.41,236.44,236.28,236.37,2389.0,234.8739,234.9037,234.7448,234.8342,2389.0
2024-10-23 14:40:00,236.36,236.52,236.29,236.3,4616.0,234.8242,234.9832,234.7547,234.7646,4616.0
2024-10-23 14:45:00,236.37,236.37,236.15,236.15,2854.0,234.8342,234.8342,234.6156,234.6156,2854.0
2024-10-23 14:50:00,236.15,236.53,236.11,236.45,4174.0,234.6156,234.9931,234.5759,234.9137,4174.0
2024-10-23 14:55:00,236.45,236.54,236.31,236.38,2814.0,234.9137,235.0031,234.7746,234.8441,2814.0
2024-10-23 15:00:00,236.38,236.55,235.91,235.92,13929.0,234.8441,235.013,234.3772,234.3871,13929.0
2024-10-23 15:05:00,235.88,235.98,235.54,235.54,12191.0,234.3474,234.4467,234.0096,234.0096,12191.0
2024-10-23 15:10:00,235.68,235.68,235.23,235.53,3200.0,234.1487,234.1487,233.7016,233.9996,3200.0
2024-10-23 15:15:00,235.53,236.0,235.52,235.77,7341.0,233.9996,234.4666,233.9897,234.2381,7341.0
2024-10-23 15:20:00,235.78,235.83,235.61,235.82,3533.0,234.248,234.2977,234.0791,234.2877,3533.0
2024-10-23 15:25:00,235.83,236.11,235.8,236.08,7657.0,234.2977,234.5759,234.2679,234.5461,7657.0
2024-10-23 15:30:00,236.09,236.3,236.06,236.29,4817.0,234.556,234.7646,234.5262,234.7547,4817.0
2024-10-23 15:35:00,236.37,236.58,236.28,236.56,3705.0,234.8342,235.0428,234.7448,235.0229,3705.0
2024-10-23 15:40:00,236.58,236.61,236.36,236.37,8286.0,235.0428,235.0726,234.8242,234.8342,8286.0
2024-10-23 15:45:00,236.41,236.54,236.16,236.43,10929.0,234.8739,235.0031,234.6255,234.8938,10929.0
2024-10-23 15:50:00,236.48,236.86,236.18,236.86,17980.0,234.9435,235.321,234.6454,235.321,17980.0
2024-10-23 15:55:00,236.86,237.49,236.83,237.37,53681.0,235.321,235.9469,235.2912,235.8277,53681.0
2024-10-24 09:30:00,237.46,238.54,237.46,238.39,6682.0,235.9171,236.9901,235.9171,236.841,6682.0
2024-10-24 09:35:00,238.21,239.14,237.9,238.06,4724.0,236.6622,237.5862,236.3542,236.5132,4724.0
2024-10-24 09:40:00,238.58,239.99,238.57,239.99,1200.0,237.0298,238.4307,237.0199,238.4307,1200.0
2024-10-24 09:45:00,239.8,241.34,239.8,241.11,4072.0,238.2419,239.7719,238.2419,239.5434,4072.0
2024-10-24 09:50:00,241.33,243.19,241.01,243.19,11356.0,239.7619,241.6099,239.444,241.6099,11356.0
2024-10-24 09:55:00,243.04,243.99,242.73,242.73,13011.0,241.4608,242.4047,241.1528,241.1528,13011.0
2024-10-24 10:00:00,242.84,243.0,241.42,242.08,20407.0,241.2621,241.4211,239.8514,240.5071,20407.0
2024-10-24 10:05:00,241.96,243.27,241.9,243.16,10535.0,240.3879,241.6893,240.3282,241.5801,10535.0
2024-10-24 10:10:00,242.88,242.88,240.73,241.13,3569.0,241.3019,241.3019,239.1658,239.5632,3569.0
2024-10-24 10:15:00,240.84,242.25,240.84,242.24,16085.0,239.2751,240.676,239.2751,240.666,16085.0
2024-10-24 10:20:00,242.11,242.11,241.65,241.95,4194.0,240.5369,240.5369,240.0799,240.3779,4194.0
2024-10-24 10:25:00,242.22,242.23,241.44,241.68,4540.0,240.6462,240.6561,239.8712,240.1097,4540.0
2024-10-24 10:30:00,241.68,242.63,241.67,242.63,8317.0,240.1097,241.0535,240.0997,241.0535,8317.0
2024-10-24 10:35:00,242.63,242.63,241.45,241.63,6314.0,241.0535,241.0535,239.8812,240.06,6314.0
2024-10-24 10:40:00,241.63,241.79,240.67,240.7,3858.0,240.06,240.219,239.1062,239.136,3858.0
2024-10-24 10:45:00,240.68,240.7,240.33,240.56,5596.0,239.1162,239.136,238.7684,238.9969,5596.0
2024-10-24 10:50:00,240.47,240.67,239.96,240.59,5456.0,238.9075,239.1062,238.4008,239.0268,5456.0
2024-10-24 10:55:00,240.68,240.77,240.01,240.01,8728.0,239.1162,239.2056,238.4505,238.4505,8728.0
2024-10-24 11:00:00,239.9,240.64,239.87,240.64,5818.0,238.3412,239.0764,238.3114,239.0764,5818.0
2024-10-24 11:05:00,240.56,241.91,240.44,241.72,15442.0,238.9969,240.3382,238.8777,240.1494,15442.0
2024-10-24 11:10:00,241.93,242.18,241.08,242.18,12073.0,240.358,240.6064,239.5136,240.6064,12073.0
2024-10-24 11:15:00,242.14,242.15,241.88,242.02,2501.0,240.5667,240.5766,240.3084,240.4475,2501.0
2024-10-24 11:20:00,241.88,242.02,240.86,240.86,8930.0,240.3084,240.4475,239.295,239.295,8930.0
2024-10-24 11:25:00,241.01,241.18,240.7,240.78,4479.0,239.444,239.6129,239.136,239.2155,4479.0
2024-10-24 11:30:00,240.8,240.93,240.72,240.72,3378.0,239.2354,239.3645,239.1559,239.1559,3378.0
2024-10-24 11:35:00,240.84,240.84,240.32,240.71,10456.0,239.2751,239.2751,238.7585,239.146,10456.0
2024-10-24 11:40:00,240.71,240.81,240.51,240.71,2926.0,239.146,239.2453,238.9473,239.146,2926.0
2024-10-24 11:45:00,240.63,242.53,240.63,242.53,18620.0,239.0665,240.9541,239.0665,240.9541,18620.0
2024-10-24 11:50:00,242.51,243.05,242.0,243.05,38635.0,240.9343,241.4708,240.4276,241.4708,38635.0
2024-10-24 11:55:00,243.05,243.07,242.22,242.55,11667.0,241.4708,241.4906,240.6462,240.974,11667.0
2024-10-24 12:00:00,242.55,242.59,241.94,242.44,13013.0,240.974,241.0138,240.368,240.8647,13013.0
2024-10-24 12:05:00,242.41,242.55,241.82,241.94,7121.0,240.8349,240.974,240.2488,240.368,7121.0
2024-10-24 12:10:00,241.85,241.89,241.47,241.59,5300.0,240.2786,240.3183,239.901,240.0203,5300.0
2024-10-24 12:15:00,241.56,241.84,241.03,241.84,13951.0,239.9905,240.2686,239.4639,240.2686,13951.0
2024-10-24 12:20:00,241.87,242.07,241.83,242.0,3740.0,240.2984,240.4971,240.2587,240.4276,3740.0
2024-10-24 12:25:00,241.94,242.13,241.85,242.0,6778.0,240.368,240.5567,240.2786,240.4276,6778.0
2024-10-24 12:30:00,242.12,242.63,241.89,242.63,6607.0,240.5468,241.0535,240.3183,241.0535,6607.0
2024-10-24 12:35:00,242.56,242.75,242.39,242.67,7633.0,240.984,241.1727,240.8151,241.0932,7633.0
2024-10-24 12:40:00,242.67,243.17,242.36,242.84,7430.0,241.0932,241.59,240.7853,241.2621,7430.0
2024-10-24 12:45:00,242.86,242.86,242.14,242.19,8293.0,241.282,241.282,240.5667,240.6164,8293.0
2024-10-24 12:50:00,242.19,242.65,242.0,242.56,8562.0,240.6164,241.0734,240.4276,240.984,8562.0
2024-10-24 12:55:00,242.45,242.45,242.11,242.25,2810.0,240.8747,240.8747,240.5369,240.676,2810.0
2024-10-24 13:00:00,242.14,242.37,242.0,242.0,25071.0,240.5667,240.7952,240.4276,240.4276,25071.0
2024-10-24 13:05:00,242.05,242.05,241.25,241.25,6871.0,240.4773,240.4773,239.6825,239.6825,6871.0
2024-10-24 13:10:00,241.36,241.58,241.34,241.37,3607.0,239.7918,240.0103,239.7719,239.8017,3607.0
2024-10-24 13:15:00,241.37,241.61,241.06,241.61,6706.0,239.8017,240.0401,239.4937,240.0401,6706.0
2024-10-24 13:20:00,241.6,241.62,241.23,241.38,11451.0,240.0302,240.0501,239.6626,239.8116,11451.0
2024-10-24 13:25:00,241.38,241.38,240.89,241.13,7142.0,239.8116,239.8116,239.3248,239.5632,7142.0
2024-10-24 13:30:00,240.97,241.13,240.97,241.02,2581.0,239.4043,239.5632,239.4043,239.454,2581.0
2024-10-24 13:35:00,241.02,241.52,240.72,241.45,8572.0,239.454,239.9507,239.1559,239.8812,8572.0
2024-10-24 13:40:00,241.34,241.88,241.3,241.76,7908.0,239.7719,240.3084,239.7321,240.1892,7908.0
2024-10-24 13:45:00,241.73,241.81,241.49,241.55,4236.0,240.1593,240.2388,239.9209,239.9805,4236.0
2024-10-24 13:50:00,241.73,241.73,241.63,241.67,2061.0,240.1593,240.1593,240.06,240.0997,2061.0
2024-10-24 13:55:00,241.63,241.67,241.51,241.51,5339.0,240.06,240.0997,239.9408,239.9408,5339.0
2024-10-24 14:00:00,241.51,241.62,241.12,241.43,7338.0,239.9408,240.0501,239.5533,239.8613,7338.0
2024-10-24 14:05:00,241.34,241.71,241.34,241.47,5584.0,239.7719,240.1395,239.7719,239.901,5584.0
2024-10-24 14:10:00,241.47,241.69,241.46,241.64,4599.0,239.901,240.1196,239.8911,240.0699,4599.0
2024-10-24 14:15:00,241.54,241.75,241.0,241.11,11196.0,239.9706,240.1792,239.4341,239.5434,11196.0
2024-10-24 14:20:00,240.85,241.52,240.85,241.46,7348.0,239.2851,239.9507,239.2851,239.8911,7348.0
2024-10-24 14:25:00,241.48,241.48,241.08,241.19,7924.0,239.911,239.911,239.5136,239.6229,7924.0
2024-10-24 14:30:00,241.19,241.24,240.91,241.09,3027.0,239.6229,239.6725,239.3447,239.5235,3027.0
2024-10-24 14:35:00,241.12,241.41,241.09,241.26,12156.0,239.5533,239.8414,239.5235,239.6924,12156.0
2024-10-24 14:40:00,241.26,241.26,240.55,240.55,9106.0,239.6924,239.6924,238.987,238.987,9106.0
2024-10-24 14:45:00,240.72,240.89,240.08,240.12,19212.0,239.1559,239.3248,238.5201,238.5598,19212.0
2024-10-24 14:50:00,239.99,240.22,239.5,239.64,16196.0,238.4307,238.6592,237.9438,238.0829,16196.0
2024-10-24 14:55:00,239.64,239.84,239.32,239.42,12488.0,238.0829,238.2816,237.765,237.8644,12488.0
2024-10-24 15:00:00,239.33,239.73,239.13,239.73,16163.0,237.7749,238.1723,237.5762,238.1723,16163.0
2024-10-24 15:05:00,239.74,240.11,239.43,240.11,22309.0,238.1823,238.5499,237.8743,238.5499,22309.0
2024-10-24 15:10:00,240.2,240.64,239.73,239.75,18195.0,238.6393,239.0764,238.1723,238.1922,18195.0
2024-10-24 15:15:00,239.89,240.03,239.24,239.33,20913.0,238.3313,238.4704,237.6855,237.7749,20913.0
2024-10-24 15:20:00,239.13,239.38,239.13,239.27,14950.0,237.5762,237.8246,237.5762,237.7153,14950.0
2024-10-24 15:25:00,239.26,239.55,239.15,239.15,16766.0,237.7054,237.9935,237.5961,237.5961,16766.0
2024-10-24 15:30:00,239.14,239.27,238.83,239.13,12042.0,237.5862,237.7153,237.2782,237.5762,12042.0
2024-10-24 15:35:00,239.15,239.27,238.73,238.77,9892.0,237.5961,237.7153,237.1788,237.2186,9892.0
2024-10-24 15:40:00,238.78,239.09,238.62,238.83,23595.0,237.2285,237.5365,237.0696,237.2782,23595.0
2024-10-24 15:45:00,238.77,239.44,238.77,239.35,22612.0,237.2186,237.8842,237.2186,237.7948,22612.0
2024-10-24 15:50:00,239.3,239.56,239.21,239.45,33401.0,237.7451,238.0034,237.6557,237.8942,33401.0
2024-10-24 15:55:00,239.45,239.65,238.83,239.15,72443.0,237.8942,238.0929,237.2782,237.5961,72443.0
2024-10-25 09:30:00,260.0,260.49,253.6,257.0,107455.0,258.3106,258.7975,251.9522,255.3301,107455.0
2024-10-25 09:35:00,257.0,257.0,253.6,255.45,115626.0,255.3301,255.3301,251.9522,253.7902,115626.0
2024-10-25 09:40:00,255.46,255.8,252.8,255.48,32045.0,253.8001,254.1379,251.1574,253.82,32045.0
2024-10-25 09:45:00,255.17,256.9,254.79,255.09,39133.0,253.512,255.2308,253.1345,253.4325,39133.0
2024-10-25 09:50:00,254.9,255.75,254.04,255.51,49343.0,253.2438,254.0883,252.3894,253.8498,49343.0
2024-10-25 09:55:00,255.47,256.52,254.82,256.44,26295.0,253.8101,254.8532,253.1643,254.7738,26295.0
2024-10-25 10:00:00,256.6,257.29,256.22,256.43,30695.0,254.9327,255.6182,254.5552,254.7638,30695.0
2024-10-25 10:05:00,256.6,258.5,256.16,256.38,60495.0,254.9327,256.8204,254.4956,254.7142,60495.0
2024-10-25 10:10:00,256.36,259.0,256.32,258.97,18104.0,254.6943,257.3171,254.6545,257.2873,18104.0
2024-10-25 10:15:00,259.46,260.0,258.18,258.96,29552.0,257.7741,258.3106,256.5025,257.2774,29552.0
2024-10-25 10:20:00,258.67,259.25,258.38,258.73,12325.0,256.9893,257.5655,256.7012,257.0489,12325.0
2024-10-25 10:25:00,258.73,259.24,258.29,258.44,17389.0,257.0489,257.5556,256.6117,256.7608,17389.0
2024-10-25 10:30:00,258.47,258.87,258.08,258.39,18225.0,256.7906,257.188,256.4031,256.7111,18225.0
2024-10-25 10:35:00,258.39,259.02,257.77,257.85,21654.0,256.7111,257.337,256.0951,256.1746,21654.0
2024-10-25 10:40:00,258.02,259.09,257.59,258.87,20530.0,256.3435,257.4065,255.9163,257.188,20530.0
2024-10-25 10:45:00,258.87,259.73,258.86,259.13,22457.0,257.188,258.0424,257.178,257.4463,22457.0
2024-10-25 10:50:00,259.11,259.68,258.87,259.31,20956.0,257.4264,257.9927,257.188,257.6251,20956.0
2024-10-25 10:55:00,259.38,259.55,258.52,258.68,25281.0,257.6947,257.8636,256.8403,256.9992,25281.0
2024-10-25 11:00:00,258.68,259.75,258.67,259.67,17152.0,256.9992,258.0623,256.9893,257.9828,17152.0
2024-10-25 11:05:00,259.69,260.0,258.32,258.32,17785.0,258.0027,258.3106,256.6416,256.6416,17785.0
2024-10-25 11:10:00,258.32,258.32,257.5,257.62,17364.0,256.6416,256.6416,255.8269,255.9461,17364.0
2024-10-25 11:15:00,257.63,257.76,257.0,257.15,15602.0,255.956,256.0852,255.3301,255.4792,15602.0
2024-10-25 11:20:00,257.11,257.3,256.85,257.05,10752.0,255.4394,255.6282,255.1811,255.3798,10752.0
2024-10-25 11:25:00,257.25,257.36,256.0,256.3,18708.0,255.5785,255.6878,254.3366,254.6347,18708.0
2024-10-25 11:30:00,256.51,257.76,256.51,257.53,15225.0,254.8433,256.0852,254.8433,255.8567,15225.0
2024-10-25 11:35:00,257.54,257.54,256.34,256.38,12951.0,255.8666,255.8666,254.6744,254.7142,12951.0
2024-10-25 11:40:00,256.38,256.64,256.23,256.43,8344.0,254.7142,254.9725,254.5651,254.7638,8344.0
2024-10-25 11:45:00,256.43,257.35,256.31,257.24,16555.0,254.7638,255.6779,254.6446,255.5686,16555.0
2024-10-25 11:50:00,257.35,257.62,257.32,257.51,9031.0,255.6779,255.9461,255.648,255.8368,9031.0
2024-10-25 11:55:00,257.5,258.13,257.45,258.08,19043.0,255.8269,256.4528,255.7772,256.4031,19043.0
2024-10-25 12:00:00,258.11,258.77,257.48,257.57,13827.0,256.4329,257.0886,255.807,255.8964,13827.0
2024-10-25 12:05:00,257.62,258.41,257.43,257.8,13711.0,255.9461,256.731,255.7573,256.1249,13711.0
2024-10-25 12:10:00,258.0,258.06,257.65,257.72,9044.0,256.3236,256.3832,255.9759,256.0455,9044.0
2024-10-25 12:15:00,257.86,257.86,257.08,257.31,14210.0,256.1845,256.1845,255.4096,255.6381,14210.0
2024-10-25 12:20:00,257.31,258.44,257.31,258.44,13765.0,255.6381,256.7608,255.6381,256.7608,13765.0
2024-10-25 12:25:00,258.57,258.68,258.34,258.68,11177.0,256.8899,256.9992,256.6614,256.9992,11177.0
2024-10-25 12:30:00,258.74,258.75,258.43,258.61,7491.0,257.0588,257.0688,256.7508,256.9297,7491.0
2024-10-25 12:35:00,258.61,258.77,257.17,257.19,18293.0,256.9297,257.0886,255.499,255.5189,18293.0
2024-10-25 12:40:00,257.28,257.64,256.62,257.63,13427.0,255.6083,255.966,254.9526,255.956,13427.0
2024-10-25 12:45:00,257.63,257.64,256.68,257.01,17371.0,255.956,255.966,255.0122,255.3401,17371.0
2024-10-25 12:50:00,257.01,257.63,256.43,257.25,18877.0,255.3401,255.956,254.7638,255.5785,18877.0
2024-10-25 12:55:00,257.25,257.53,256.98,257.13,12170.0,255.5785,255.8567,255.3103,255.4593,12170.0
2024-10-25 13:00:00,256.92,257.34,256.41,256.66,8801.0,255.2506,255.6679,254.744,254.9923,8801.0
2024-10-25 13:05:00,256.75,256.97,256.63,256.87,5296.0,255.0818,255.3003,254.9625,255.201,5296.0
2024-10-25 13:10:00,257.02,257.2,256.78,256.94,12680.0,255.35,255.5288,255.1116,255.2705,12680.0
2024-10-25 13:15:00,256.94,257.61,256.77,256.98,16626.0,255.2705,255.9362,255.1016,255.3103,16626.0
2024-10-25 13:20:00,256.98,257.81,256.81,257.67,21798.0,255.3103,256.1349,255.1414,255.9958,21798.0
2024-10-25 13:25:00,257.67,258.4,257.55,257.94,15286.0,255.9958,256.721,255.8766,256.264,15286.0
2024-10-25 13:30:00,257.86,257.86,256.58,256.69,12076.0,256.1845,256.1845,254.9129,255.0221,12076.0
2024-10-25 13:35:00,256.69,256.92,256.36,256.69,16509.0,255.0221,255.2506,254.6943,255.0221,16509.0
2024-10-25 13:40:00,256.69,256.82,255.95,256.1,16398.0,255.0221,255.1513,254.287,254.436,16398.0
2024-10-25 13:45:00,256.1,256.67,256.0,256.43,11894.0,254.436,255.0023,254.3366,254.7638,11894.0
2024-10-25 13:50:00,256.43,256.89,256.2,256.79,11242.0,254.7638,255.2208,254.5353,255.1215,11242.0
2024-10-25 13:55:00,256.79,257.03,256.51,256.87,13456.0,255.1215,255.3599,254.8433,255.201,13456.0
2024-10-25 14:00:00,256.87,257.35,256.47,257.24,17846.0,255.201,255.6779,254.8036,255.5686,17846.0
2024-10-25 14:05:00,257.28,257.58,257.01,257.41,8505.0,255.6083,255.9064,255.3401,255.7375,8505.0
2024-10-25 14:10:00,257.23,257.56,256.71,257.51,14826.0,255.5586,255.8865,255.042,255.8368,14826.0
2024-10-25 14:15:00,257.44,257.62,256.29,256.29,27059.0,255.7673,255.9461,254.6247,254.6247,27059.0
2024-10-25 14:20:00,256.34,257.08,255.77,257.02,15227.0,254.6744,255.4096,254.1081,255.35,15227.0
2024-10-25 14:25:00,256.9,257.63,256.7,256.78,18909.0,255.2308,255.956,255.0321,255.1116,18909.0
2024-10-25 14:30:00,256.7,257.55,256.64,257.21,13088.0,255.0321,255.8766,254.9725,255.5388,13088.0
2024-10-25 14:35:00,257.31,258.14,257.2,257.85,21091.0,255.6381,256.4627,255.5288,256.1746,21091.0
2024-10-25 14:40:00,257.73,258.4,257.6,258.2,12056.0,256.0554,256.721,255.9262,256.5223,12056.0
2024-10-25 14:45:00,258.17,258.51,257.6,257.62,17689.0,256.4925,256.8303,255.9262,255.9461,17689.0
2024-10-25 14:50:00,257.69,257.71,257.04,257.14,9627.0,256.0156,256.0355,255.3699,255.4692,9627.0
2024-10-25 14:55:00,257.17,257.81,256.73,256.73,19951.0,255.499,256.1349,255.0619,255.0619,19951.0
2024-10-25 15:00:00,256.78,257.52,256.29,257.47,19557.0,255.1116,255.8467,254.6247,255.7971,19557.0
2024-10-25 15:05:00,257.47,257.85,257.01,257.01,21172.0,255.7971,256.1746,255.3401,255.3401,21172.0
2024-10-25 15:10:00,257.15,257.88,257.13,257.39,27747.0,255.4792,256.2044,255.4593,255.7176,27747.0
2024-10-25 15:15:00,257.43,257.61,257.29,257.47,13674.0,255.7573,255.9362,255.6182,255.7971,13674.0
2024-10-25 15:20:00,257.53,257.61,257.11,257.23,21748.0,255.8567,255.9362,255.4394,255.5586,21748.0
2024-10-25 15:25:00,257.16,257.38,257.1,257.35,10288.0,255.4891,255.7077,255.4295,255.6779,10288.0
2024-10-25 15:30:00,257.22,257.29,256.82,256.84,23541.0,255.5487,255.6182,255.1513,255.1712,23541.0
2024-10-25 15:35:00,256.86,257.52,256.82,257.39,18537.0,255.191,255.8467,255.1513,255.7176,18537.0
2024-10-25 15:40:00,257.39,257.58,257.2,257.37,26152.0,255.7176,255.9064,255.5288,255.6977,26152.0
2024-10-25 15:45:00,257.29,257.37,256.2,256.48,26837.0,255.6182,255.6977,254.5353,254.8135,26837.0
2024-10-25 15:50:00,256.54,257.35,256.52,257.17,52254.0,254.8731,255.6779,254.8532,255.499,52254.0
2024-10-25 15:55:00,257.15,257.16,255.42,256.07,131659.0,255.4792,255.4891,253.7604,254.4062,131659.0
2024-10-28 09:30:00,258.0,259.33,251.52,253.18,32955.0,256.3236,257.645,249.8857,251.5349,32955.0
2024-10-28 09:35:00,253.18,254.98,253.18,254.94,4672.0,251.5349,253.3233,251.5349,253.2835,4672.0
2024-10-28 09:40:00,254.38,255.3,254.12,254.94,19390.0,252.7272,253.6412,252.4688,253.2835,19390.0
2024-10-28 09:45:00,254.29,255.0,253.21,254.71,16641.0,252.6377,253.3431,251.5648,253.055,16641.0
2024-10-28 09:50:00,254.99,255.27,254.12,254.33,17791.0,253.3332,253.6114,252.4688,252.6775,17791.0
2024-10-28 09:55:00,254.52,254.68,253.12,253.26,15534.0,252.8662,253.0252,251.4753,251.6144,15534.0
2024-10-28 10:00:00,253.23,253.23,251.22,251.83,13100.0,251.5846,251.5846,249.5877,250.1937,13100.0
2024-10-28 10:05:00,252.32,253.13,252.01,252.67,6115.0,250.6805,251.4853,250.3726,251.0283,6115.0
2024-10-28 10:10:00,252.67,253.55,252.63,252.64,5844.0,251.0283,251.9025,250.9885,250.9985,5844.0
2024-10-28 10:15:00,252.44,252.59,251.12,251.44,8451.0,250.7998,250.9488,249.4883,249.8063,8451.0
2024-10-28 10:20:00,251.6,252.05,251.28,251.42,9921.0,249.9652,250.4123,249.6473,249.7864,9921.0
2024-10-28 10:25:00,251.42,252.03,250.68,251.86,9731.0,249.7864,250.3924,249.0512,250.2235,9731.0
2024-10-28 10:30:00,251.92,252.66,251.91,252.53,11582.0,250.2831,251.0183,250.2732,250.8892,11582.0
2024-10-28 10:35:00,252.63,252.63,251.38,251.52,10042.0,250.9885,250.9885,249.7466,249.8857,10042.0
2024-10-28 10:40:00,251.52,251.68,250.55,250.57,4703.0,249.8857,250.0447,248.922,248.9419,4703.0
2024-10-28 10:45:00,250.56,251.2,249.7,249.87,12616.0,248.932,249.5678,248.0776,248.2465,12616.0
2024-10-28 10:50:00,249.87,251.27,249.86,251.27,5209.0,248.2465,249.6374,248.2365,249.6374,5209.0
2024-10-28 10:55:00,251.17,251.42,250.78,251.17,10067.0,249.538,249.7864,249.1505,249.538,10067.0
2024-10-28 11:00:00,251.51,252.25,251.51,252.02,7581.0,249.8758,250.611,249.8758,250.3825,7581.0
2024-10-28 11:05:00,252.06,252.25,250.36,250.36,11851.0,250.4222,250.611,248.7333,248.7333,11851.0
2024-10-28 11:10:00,250.27,251.06,250.2,250.8,8033.0,248.6439,249.4287,248.5743,249.1704,8033.0
2024-10-28 11:15:00,250.8,250.8,250.39,250.49,7049.0,249.1704,249.1704,248.7631,248.8624,7049.0
2024-10-28 11:20:00,250.68,250.87,250.48,250.76,2732.0,249.0512,249.24,248.8525,249.1307,2732.0
2024-10-28 11:25:00,250.64,250.75,250.09,250.23,9788.0,249.0115,249.1207,248.465,248.6041,9788.0
2024-10-28 11:30:00,250.23,250.44,250.01,250.02,5596.0,248.6041,248.8128,248.3855,248.3955,5596.0
2024-10-28 11:35:00,250.02,250.85,249.89,250.8,9554.0,248.3955,249.2201,248.2663,249.1704,9554.0
2024-10-28 11:40:00,250.9,250.9,250.56,250.63,3357.0,249.2698,249.2698,248.932,249.0015,3357.0
2024-10-28 11:45:00,250.74,251.07,250.57,251.07,5020.0,249.1108,249.4387,248.9419,249.4387,5020.0
2024-10-28 11:50:00,251.06,251.08,250.25,250.42,6409.0,249.4287,249.4486,248.624,248.7929,6409.0
2024-10-28 11:55:00,250.32,250.58,250.23,250.46,8143.0,248.6935,248.9518,248.6041,248.8326,8143.0
2024-10-28 12:00:00,250.34,250.46,249.5,249.86,7998.0,248.7134,248.8326,247.8789,248.2365,7998.0
2024-10-28 12:05:00,249.77,249.94,249.44,249.89,6002.0,248.1471,248.316,247.8193,248.2663,6002.0
2024-10-28 12:10:00,249.84,250.08,249.7,249.72,6970.0,248.2167,248.4551,248.0776,248.0974,6970.0
2024-10-28 12:15:00,249.81,250.01,249.74,249.81,4488.0,248.1868,248.3855,248.1173,248.1868,4488.0
2024-10-28 12:20:00,249.81,249.98,249.48,249.5,9374.0,248.1868,248.3557,247.859,247.8789,9374.0
2024-10-28 12:25:00,249.53,250.07,249.52,250.03,9850.0,247.9087,248.4452,247.8987,248.4054,9850.0
2024-10-28 12:30:00,250.11,250.14,249.76,249.83,5728.0,248.4849,248.5147,248.1372,248.2067,5728.0
2024-10-28 12:35:00,249.82,250.0,249.36,249.5,5482.0,248.1968,248.3756,247.7398,247.8789,5482.0
2024-10-28 12:40:00,249.51,250.05,249.49,249.87,6008.0,247.8888,248.4253,247.8689,248.2465,6008.0
2024-10-28 12:45:00,249.84,249.84,249.51,249.67,6911.0,248.2167,248.2167,247.8888,248.0478,6911.0
2024-10-28 12:50:00,249.73,250.15,249.71,250.1,6819.0,248.1074,248.5246,248.0875,248.475,6819.0
2024-10-28 12:55:00,250.11,250.11,248.09,248.31,10995.0,248.4849,248.4849,246.478,246.6966,10995.0
2024-10-28 13:00:00,248.26,249.12,248.25,248.84,5631.0,246.6469,247.5013,246.637,247.2231,5631.0
2024-10-28 13:05:00,248.86,249.12,248.72,248.99,5553.0,247.243,247.5013,247.1039,247.3722,5553.0
2024-10-28 13:10:00,249.07,249.78,249.07,249.6,4937.0,247.4517,248.157,247.4517,247.9782,4937.0
2024-10-28 13:15:00,249.6,250.06,249.32,249.45,12567.0,247.9782,248.4352,247.7,247.8292,12567.0
2024-10-28 13:20:00,249.58,249.76,249.12,249.12,5923.0,247.9583,248.1372,247.5013,247.5013,5923.0
2024-10-28 13:25:00,249.2,249.22,249.08,249.21,2000.0,247.5808,247.6007,247.4616,247.5907,2000.0
2024-10-28 13:30:00,249.2,249.65,248.97,249.65,5659.0,247.5808,248.0279,247.3523,248.0279,5659.0
2024-10-28 13:35:00,249.5,249.56,249.19,249.38,5935.0,247.8789,247.9385,247.5709,247.7596,5935.0
2024-10-28 13:40:00,249.26,249.27,248.93,249.0,7887.0,247.6404,247.6504,247.3126,247.3821,7887.0
2024-10-28 13:45:00,249.0,249.01,248.43,248.43,2800.0,247.3821,247.392,246.8158,246.8158,2800.0
2024-10-28 13:50:00,248.32,248.63,248.17,248.23,5015.0,246.7065,247.0145,246.5575,246.6171,5015.0
2024-10-28 13:55:00,248.12,248.78,248.12,248.71,8005.0,246.5078,247.1635,246.5078,247.094,8005.0
2024-10-28 14:00:00,248.72,248.84,248.4,248.53,5906.0,247.1039,247.2231,246.786,246.9152,5906.0
2024-10-28 14:05:00,248.54,248.96,248.54,248.73,3692.0,246.9251,247.3424,246.9251,247.1139,3692.0
2024-10-28 14:10:00,248.8,248.8,248.34,248.38,2410.0,247.1834,247.1834,246.7264,246.7661,2410.0
2024-10-28 14:15:00,248.51,248.76,248.34,248.63,6875.0,246.8953,247.1437,246.7264,247.0145,6875.0
2024-10-28 14:20:00,248.63,248.64,248.3,248.43,6913.0,247.0145,247.0244,246.6867,246.8158,6913.0
2024-10-28 14:25:00,248.43,248.48,248.01,248.18,5427.0,246.8158,246.8655,246.3985,246.5674,5427.0
2024-10-28 14:30:00,248.03,248.5,248.03,248.18,3817.0,246.4184,246.8854,246.4184,246.5674,3817.0
2024-10-28 14:35:00,248.22,248.66,248.08,248.6,6276.0,246.6072,247.0443,246.4681,246.9847,6276.0
2024-10-28 14:40:00,248.61,248.74,248.47,248.67,8054.0,246.9946,247.1238,246.8556,247.0543,8054.0
2024-10-28 14:45:00,248.67,248.88,248.32,248.79,7595.0,247.0543,247.2629,246.7065,247.1735,7595.0
2024-10-28 14:50:00,248.69,249.08,248.61,248.85,9688.0,247.0741,247.4616,246.9946,247.2331,9688.0
2024-10-28 14:55:00,248.83,248.83,248.39,248.39,5457.0,247.2132,247.2132,246.7761,246.7761,5457.0
2024-10-28 15:00:00,248.33,248.54,248.3,248.43,4025.0,246.7165,246.9251,246.6867,246.8158,4025.0
2024-10-28 15:05:00,248.32,248.32,247.82,248.21,5773.0,246.7065,246.7065,246.2098,246.5972,5773.0
2024-10-28 15:10:00,248.11,248.11,247.66,247.94,6142.0,246.4979,246.4979,246.0508,246.329,6142.0
2024-10-28 15:15:00,247.88,248.06,247.88,247.95,4521.0,246.2694,246.4482,246.2694,246.3389,4521.0
2024-10-28 15:20:00,247.91,248.0,247.71,247.86,4606.0,246.2992,246.3886,246.1005,246.2495,4606.0
2024-10-28 15:25:00,247.86,248.15,247.77,248.03,9166.0,246.2495,246.5376,246.1601,246.4184,9166.0
2024-10-28 15:30:00,248.01,248.37,248.01,248.24,8776.0,246.3985,246.7562,246.3985,246.627,8776.0
2024-10-28 15:35:00,248.25,248.25,247.61,247.93,11299.0,246.637,246.637,246.0011,246.3191,11299.0
2024-10-28 15:40:00,247.95,248.07,247.42,247.62,10517.0,246.3389,246.4582,245.8124,246.0111,10517.0
2024-10-28 15:45:00,247.49,248.42,247.46,248.38,23408.0,245.8819,246.8059,245.8521,246.7661,23408.0
2024-10-28 15:50:00,248.38,248.38,247.4,247.49,23217.0,246.7661,246.7661,245.7925,245.8819,23217.0
2024-10-28 15:55:00,247.5,247.53,246.27,246.82,139213.0,245.8919,245.9217,244.6698,245.2163,139213.0
2024-10-29 09:30:00,247.62,248.32,247.23,248.31,10264.0,246.0111,246.7065,245.6236,246.6966,10264.0
2024-10-29 09:35:00,248.59,249.2,247.96,248.96,3415.0,246.9748,247.5808,246.3489,247.3424,3415.0
2024-10-29 09:40:00,248.96,249.59,248.92,249.31,11989.0,247.3424,247.9683,247.3026,247.6901,11989.0
2024-10-29 09:45:00,249.31,249.31,248.77,249.02,5296.0,247.6901,247.6901,247.1536,247.402,5296.0
2024-10-29 09:50:00,249.26,249.61,249.14,249.36,3759.0,247.6404,247.9881,247.5212,247.7398,3759.0
2024-10-29 09:55:00,249.36,250.09,249.35,249.54,16378.0,247.7398,248.465,247.7298,247.9186,16378.0
2024-10-29 10:00:00,249.35,249.54,248.9,249.23,4782.0,247.7298,247.9186,247.2828,247.6106,4782.0
2024-10-29 10:05:00,249.42,249.51,248.3,248.3,7449.0,247.7994,247.8888,246.6867,246.6867,7449.0
2024-10-29 10:10:00,248.53,248.65,247.44,247.72,7136.0,246.9152,247.0344,245.8322,246.1104,7136.0
2024-10-29 10:15:00,247.72,248.41,247.59,248.12,8854.0,246.1104,246.7959,245.9813,246.5078,8854.0
2024-10-29 10:20:00,247.84,248.05,247.7,248.05,7085.0,246.2296,246.4383,246.0906,246.4383,7085.0
2024-10-29 10:25:00,248.0,248.06,246.92,247.28,7750.0,246.3886,246.4482,245.3156,245.6733,7750.0
2024-10-29 10:30:00,247.42,247.98,247.19,247.83,12909.0,245.8124,246.3687,245.5839,246.2197,12909.0
2024-10-29 10:35:00,247.84,248.7,247.72,248.61,4192.0,246.2296,247.0841,246.1104,246.9946,4192.0
2024-10-29 10:40:00,248.66,248.72,248.37,248.51,5761.0,247.0443,247.1039,246.7562,246.8953,5761.0
2024-10-29 10:45:00,248.4,248.51,248.16,248.25,12696.0,246.786,246.8953,246.5476,246.637,12696.0
2024-10-29 10:50:00,248.43,248.82,248.26,248.69,10356.0,246.8158,247.2033,246.6469,247.0741,10356.0
2024-10-29 10:55:00,248.69,249.6,248.69,249.41,12308.0,247.0741,247.9782,247.0741,247.7894,12308.0
2024-10-29 11:00:00,249.19,249.21,247.99,247.99,4506.0,247.5709,247.5907,246.3787,246.3787,4506.0
2024-10-29 11:05:00,247.92,247.95,247.1,247.37,3641.0,246.3091,246.3389,245.4945,245.7627,3641.0
2024-10-29 11:10:00,247.04,247.83,246.92,247.63,8872.0,245.4348,246.2197,245.3156,246.021,8872.0
2024-10-29 11:15:00,247.85,248.06,247.45,247.76,18060.0,246.2396,246.4482,245.8422,246.1502,18060.0
2024-10-29 11:20:00,247.76,247.76,247.32,247.43,4100.0,246.1502,246.1502,245.713,245.8223,4100.0
2024-10-29 11:25:00,247.58,247.82,247.49,247.74,8543.0,245.9713,246.2098,245.8819,246.1303,8543.0
2024-10-29 11:30:00,247.75,247.96,247.51,247.54,5230.0,246.1402,246.3489,245.9018,245.9316,5230.0
2024-10-29 11:35:00,247.52,247.63,247.24,247.4,3033.0,245.9117,246.021,245.6335,245.7925,3033.0
2024-10-29 11:40:00,247.4,247.72,247.32,247.48,4697.0,245.7925,246.1104,245.713,245.872,4697.0
2024-10-29 11:45:00,247.5,247.5,246.47,246.51,3089.0,245.8919,245.8919,244.8685,244.9083,3089.0
2024-10-29 11:50:00,246.62,246.85,246.4,246.49,6055.0,245.0176,245.2461,244.799,244.8884,6055.0
2024-10-29 11:55:00,246.6,247.03,246.6,246.87,4766.0,244.9977,245.4249,244.9977,245.2659,4766.0
2024-10-29 12:00:00,246.88,247.12,246.81,246.88,4100.0,245.2759,245.5143,245.2063,245.2759,4100.0
2024-10-29 12:05:00,246.72,246.83,246.24,246.24,2352.0,245.1169,245.2262,244.64,244.64,2352.0
2024-10-29 12:10:00,246.25,246.65,246.22,246.32,4278.0,244.65,245.0474,244.6202,244.7195,4278.0
2024-10-29 12:15:00,246.21,246.35,245.89,245.94,3149.0,244.6102,244.7493,244.2923,244.342,3149.0
2024-10-29 12:20:00,245.95,246.26,245.59,245.94,8394.0,244.3519,244.6599,243.9943,244.342,8394.0
2024-10-29 12:25:00,245.76,245.81,245.42,245.52,3024.0,244.1632,244.2128,243.8254,243.9247,3024.0
2024-10-29 12:30:00,245.47,245.71,245.3,245.55,2675.0,243.875,244.1135,243.7061,243.9545,2675.0
2024-10-29 12:35:00,245.43,245.7,245.26,245.45,4568.0,243.8353,244.1036,243.6664,243.8552,4568.0
2024-10-29 12:40:00,245.7,245.7,245.29,245.33,2739.0,244.1036,244.1036,243.6962,243.736,2739.0
2024-10-29 12:45:00,245.55,246.11,245.36,246.11,5210.0,243.9545,244.5109,243.7658,244.5109,5210.0
2024-10-29 12:50:00,246.0,246.4,245.99,246.38,6150.0,244.4016,244.799,244.3917,244.7791,6150.0
2024-10-29 12:55:00,246.36,246.39,245.93,245.93,3900.0,244.7593,244.7891,244.3321,244.3321,3900.0
2024-10-29 13:00:00,245.95,246.5,245.95,246.47,5292.0,244.3519,244.8984,244.3519,244.8685,5292.0
2024-10-29 13:05:00,246.24,246.53,245.8,245.8,3208.0,244.64,244.9282,244.2029,244.2029,3208.0
2024-10-29 13:10:00,245.87,246.54,245.68,246.5,7482.0,244.2724,244.9381,244.0837,244.8984,7482.0
2024-10-29 13:15:00,246.46,246.7,246.04,246.15,6201.0,244.8586,245.0971,244.4413,244.5506,6201.0
2024-10-29 13:20:00,246.16,246.21,245.79,245.88,2322.0,244.5606,244.6102,244.193,244.2824,2322.0
2024-10-29 13:25:00,245.82,246.32,245.82,246.2,3631.0,244.2228,244.7195,244.2228,244.6003,3631.0
2024-10-29 13:30:00,246.27,246.27,245.93,246.21,3620.0,244.6698,244.6698,244.3321,244.6102,3620.0
2024-10-29 13:35:00,246.23,246.23,246.01,246.21,2916.0,244.6301,244.6301,244.4115,244.6102,2916.0
2024-10-29 13:40:00,245.95,246.02,245.42,245.71,4476.0,244.3519,244.4215,243.8254,244.1135,4476.0
2024-10-29 13:45:00,245.58,245.75,245.42,245.47,1702.0,243.9843,244.1532,243.8254,243.875,1702.0
2024-10-29 13:50:00,245.74,245.94,245.59,245.86,7382.0,244.1433,244.342,243.9943,244.2625,7382.0
2024-10-29 13:55:00,245.73,245.93,245.08,245.54,7348.0,244.1334,244.3321,243.4876,243.9446,7348.0
2024-10-29 14:00:00,245.37,245.71,245.37,245.59,3689.0,243.7757,244.1135,243.7757,243.9943,3689.0
2024-10-29 14:05:00,245.45,245.56,245.25,245.25,7208.0,243.8552,243.9645,243.6565,243.6565,7208.0
2024-10-29 14:10:00,245.24,245.36,244.63,244.63,5632.0,243.6465,243.7658,243.0405,243.0405,5632.0
2024-10-29 14:15:00,244.67,244.67,244.31,244.49,9500.0,243.0802,243.0802,242.7226,242.9014,9500.0
2024-10-29 14:20:00,244.38,244.48,244.26,244.27,7111.0,242.7921,242.8915,242.6729,242.6828,7111.0
2024-10-29 14:25:00,244.21,244.3,244.07,244.28,4298.0,242.6232,242.7126,242.4841,242.6928,4298.0
2024-10-29 14:30:00,244.28,244.53,244.0,244.0,7052.0,242.6928,242.9412,242.4146,242.4146,7052.0
2024-10-29 14:35:00,243.97,244.3,243.83,243.84,11182.0,242.3848,242.7126,242.2457,242.2556,11182.0
2024-10-29 14:40:00,243.97,244.51,243.93,244.4,10608.0,242.3848,242.9213,242.3451,242.812,10608.0
2024-10-29 14:45:00,244.35,244.73,244.28,244.7,7293.0,242.7623,243.1399,242.6928,243.11,7293.0
2024-10-29 14:50:00,244.66,245.41,244.66,245.41,5988.0,243.0703,243.8154,243.0703,243.8154,5988.0
2024-10-29 14:55:00,245.53,245.6,245.4,245.6,5201.0,243.9347,244.0042,243.8055,244.0042,5201.0
2024-10-29 15:00:00,245.86,245.96,245.25,245.25,7307.0,244.2625,244.3619,243.6565,243.6565,7307.0
2024-10-29 15:05:00,245.27,245.36,245.18,245.23,3996.0,243.6763,243.7658,243.5869,243.6366,3996.0
2024-10-29 15:10:00,245.23,245.33,245.15,245.3,3577.0,243.6366,243.736,243.5571,243.7061,3577.0
2024-10-29 15:15:00,245.16,245.3,245.02,245.21,6012.0,243.5671,243.7061,243.428,243.6167,6012.0
2024-10-29 15:20:00,245.21,245.48,245.1,245.37,8203.0,243.6167,243.885,243.5074,243.7757,8203.0
2024-10-29 15:25:00,245.37,245.47,245.23,245.24,6179.0,243.7757,243.875,243.6366,243.6465,6179.0
2024-10-29 15:30:00,245.28,245.52,245.15,245.4,13564.0,243.6863,243.9247,243.5571,243.8055,13564.0
2024-10-29 15:35:00,245.52,245.63,245.0,245.08,9584.0,243.9247,244.034,243.4081,243.4876,9584.0
2024-10-29 15:40:00,245.02,245.02,244.56,244.92,12243.0,243.428,243.428,242.971,243.3286,12243.0
2024-10-29 15:45:00,244.97,245.14,244.5,245.03,23420.0,243.3783,243.5472,242.9113,243.4379,23420.0
2024-10-29 15:50:00,245.03,245.12,244.41,244.52,32453.0,243.4379,243.5273,242.8219,242.9312,32453.0
2024-10-29 15:55:00,244.55,244.69,244.04,244.43,151506.0,242.961,243.1001,242.4543,242.8418,151506.0
2024-10-30 09:30:00,243.3,244.92,242.7,244.92,14120.0,241.7191,243.3286,241.123,243.3286,14120.0
2024-10-30 09:35:00,243.75,243.96,242.2,243.16,8756.0,242.1662,242.3749,240.6263,241.5801,8756.0
2024-10-30 09:40:00,242.49,242.9,241.51,241.73,4450.0,240.9144,241.3217,239.9408,240.1593,4450.0
2024-10-30 09:45:00,241.74,242.67,241.7,242.67,8500.0,240.1693,241.0932,240.1295,241.0932,8500.0
2024-10-30 09:50:00,242.33,243.3,241.98,243.3,13515.0,240.7554,241.7191,240.4077,241.7191,13515.0
2024-10-30 09:55:00,243.4,245.0,243.39,244.48,7762.0,241.8185,243.4081,241.8086,242.8915,7762.0
2024-10-30 10:00:00,244.48,244.48,244.0,244.18,745.0,242.8915,242.8915,242.4146,242.5934,745.0
2024-10-30 10:05:00,244.82,245.47,244.68,244.95,2045.0,243.2293,243.875,243.0902,243.3584,2045.0
2024-10-30 10:10:00,244.89,245.51,244.84,245.51,4528.0,243.2988,243.9148,243.2491,243.9148,4528.0
2024-10-30 10:15:00,245.3,245.71,245.29,245.44,4220.0,243.7061,244.1135,243.6962,243.8452,4220.0
2024-10-30 10:20:00,245.7,245.85,244.0,245.07,9773.0,244.1036,244.2526,242.4146,243.4776,9773.0
2024-10-30 10:25:00,244.32,244.7,243.88,244.18,3907.0,242.7325,243.11,242.2954,242.5934,3907.0
2024-10-30 10:30:00,244.18,244.51,243.88,244.12,5526.0,242.5934,242.9213,242.2954,242.5338,5526.0
2024-10-30 10:35:00,243.9,244.01,243.61,243.94,4422.0,242.3152,242.4245,242.0271,242.355,4422.0
2024-10-30 10:40:00,243.74,244.24,243.67,243.83,4211.0,242.1563,242.653,242.0867,242.2457,4211.0
2024-10-30 10:45:00,243.83,243.97,243.48,243.56,4900.0,242.2457,242.3848,241.898,241.9775,4900.0
2024-10-30 10:50:00,243.56,243.56,242.6,243.49,8932.0,241.9775,241.9775,241.0237,241.9079,8932.0
2024-10-30 10:55:00,243.07,244.19,243.07,243.45,7118.0,241.4906,242.6034,241.4906,241.8682,7118.0
2024-10-30 11:00:00,243.76,243.76,242.64,243.24,2055.0,242.1762,242.1762,241.0634,241.6595,2055.0
2024-10-30 11:05:00,242.71,243.02,242.18,242.45,4768.0,241.133,241.441,240.6064,240.8747,4768.0
2024-10-30 11:10:00,242.36,242.59,242.06,242.29,3858.0,240.7853,241.0138,240.4872,240.7157,3858.0
2024-10-30 11:15:00,242.57,242.57,242.06,242.55,4700.0,240.9939,240.9939,240.4872,240.974,4700.0
2024-10-30 11:20:00,242.28,242.55,241.49,241.62,3571.0,240.7058,240.974,239.9209,240.0501,3571.0
2024-10-30 11:25:00,241.49,241.87,241.16,241.84,6445.0,239.9209,240.2984,239.593,240.2686,6445.0
2024-10-30 11:30:00,241.87,241.91,241.2,241.54,6701.0,240.2984,240.3382,239.6328,239.9706,6701.0
2024-10-30 11:35:00,241.38,241.96,241.21,241.79,5044.0,239.8116,240.3879,239.6427,240.219,5044.0
2024-10-30 11:40:00,241.76,242.02,241.21,241.24,4737.0,240.1892,240.4475,239.6427,239.6725,4737.0
2024-10-30 11:45:00,241.56,241.88,241.24,241.39,2196.0,239.9905,240.3084,239.6725,239.8216,2196.0
2024-10-30 11:50:00,241.59,242.05,241.34,241.9,9371.0,240.0203,240.4773,239.7719,240.3282,9371.0
2024-10-30 11:55:00,241.9,242.45,241.9,242.15,9357.0,240.3282,240.8747,240.3282,240.5766,9357.0
2024-10-30 12:00:00,242.35,242.35,241.96,242.14,3553.0,240.7753,240.7753,240.3879,240.5667,3553.0
2024-10-30 12:05:00,242.14,242.19,241.47,241.79,13252.0,240.5667,240.6164,239.901,240.219,13252.0
2024-10-30 12:10:00,241.74,241.74,241.2,241.42,3222.0,240.1693,240.1693,239.6328,239.8514,3222.0
2024-10-30 12:15:00,241.33,241.78,241.06,241.09,7643.0,239.7619,240.209,239.4937,239.5235,7643.0
2024-10-30 12:20:00,241.06,242.09,241.06,241.88,16074.0,239.4937,240.517,239.4937,240.3084,16074.0
2024-10-30 12:25:00,241.67,241.92,241.67,241.7,6678.0,240.0997,240.3481,240.0997,240.1295,6678.0
2024-10-30 12:30:00,241.84,242.42,241.7,242.42,3745.0,240.2686,240.8449,240.1295,240.8449,3745.0
2024-10-30 12:35:00,242.23,242.36,241.88,242.21,2845.0,240.6561,240.7853,240.3084,240.6362,2845.0
2024-10-30 12:40:00,242.08,242.59,241.84,242.33,10468.0,240.5071,241.0138,240.2686,240.7554,10468.0
2024-10-30 12:45:00,242.46,242.6,241.43,241.64,8289.0,240.8846,241.0237,239.8613,240.0699,8289.0
2024-10-30 12:50:00,241.57,242.11,241.57,242.11,2275.0,240.0004,240.5369,240.0004,240.5369,2275.0
2024-10-30 12:55:00,242.11,242.52,241.94,242.4,4005.0,240.5369,240.9442,240.368,240.825,4005.0
2024-10-30 13:00:00,242.4,242.89,242.38,242.89,2750.0,240.825,241.3118,240.8051,241.3118,2750.0
2024-10-30 13:05:00,242.98,243.05,242.68,242.98,2208.0,241.4012,241.4708,241.1032,241.4012,2208.0
2024-10-30 13:10:00,242.98,243.06,242.83,243.06,1327.0,241.4012,241.4807,241.2522,241.4807,1327.0
2024-10-30 13:15:00,243.03,243.38,243.03,243.27,2400.0,241.4509,241.7986,241.4509,241.6893,2400.0
2024-10-30 13:20:00,243.27,243.3,243.09,243.3,1325.0,241.6893,241.7191,241.5105,241.7191,1325.0
2024-10-30 13:25:00,243.28,243.66,243.21,243.21,2725.0,241.6993,242.0768,241.6297,241.6297,2725.0
2024-10-30 13:30:00,243.32,243.55,242.88,243.38,2875.0,241.739,241.9675,241.3019,241.7986,2875.0
2024-10-30 13:35:00,243.51,243.52,243.2,243.34,2723.0,241.9278,241.9377,241.6198,241.7589,2723.0
2024-10-30 13:40:00,243.34,243.66,243.14,243.49,3439.0,241.7589,242.0768,241.5602,241.9079,3439.0
2024-10-30 13:45:00,243.56,243.66,243.44,243.59,1800.0,241.9775,242.0768,241.8582,242.0073,1800.0
2024-10-30 13:50:00,243.48,243.66,243.01,243.08,4075.0,241.898,242.0768,241.431,241.5006,4075.0
2024-10-30 13:55:00,243.31,243.6,243.27,243.6,3261.0,241.7291,242.0172,241.6893,242.0172,3261.0
2024-10-30 14:00:00,243.6,243.96,243.58,243.59,9124.0,242.0172,242.3749,241.9973,242.0073,9124.0
2024-10-30 14:05:00,243.56,243.8,243.46,243.79,2826.0,241.9775,242.2159,241.8781,242.206,2826.0
2024-10-30 14:10:00,243.62,243.64,243.31,243.64,3179.0,242.0371,242.0569,241.7291,242.0569,3179.0
2024-10-30 14:15:00,243.53,243.64,242.93,242.93,1900.0,241.9477,242.0569,241.3515,241.3515,1900.0
2024-10-30 14:20:00,242.91,242.96,242.68,242.84,2725.0,241.3317,241.3814,241.1032,241.2621,2725.0
2024-10-30 14:25:00,242.72,242.72,242.32,242.7,4142.0,241.1429,241.1429,240.7455,241.123,4142.0
2024-10-30 14:30:00,242.76,242.76,242.46,242.61,2100.0,241.1827,241.1827,240.8846,241.0336,2100.0
2024-10-30 14:35:00,242.69,242.87,242.57,242.58,3802.0,241.1131,241.2919,240.9939,241.0038,3802.0
2024-10-30 14:40:00,242.62,242.95,242.61,242.79,3125.0,241.0436,241.3714,241.0336,241.2125,3125.0
2024-10-30 14:45:00,242.82,242.92,242.68,242.83,3418.0,241.2423,241.3416,241.1032,241.2522,3418.0
2024-10-30 14:50:00,242.81,242.82,242.41,242.71,6769.0,241.2323,241.2423,240.8349,241.133,6769.0
2024-10-30 14:55:00,242.64,242.84,242.57,242.68,5757.0,241.0634,241.2621,240.9939,241.1032,5757.0
2024-10-30 15:00:00,242.76,242.83,242.3,242.59,4148.0,241.1827,241.2522,240.7256,241.0138,4148.0
2024-10-30 15:05:00,242.4,242.43,242.04,242.15,7025.0,240.825,240.8548,240.4673,240.5766,7025.0
2024-10-30 15:10:00,242.24,242.62,242.04,242.39,5840.0,240.666,241.0436,240.4673,240.8151,5840.0
2024-10-30 15:15:00,242.26,242.32,241.88,242.02,4268.0,240.6859,240.7455,240.3084,240.4475,4268.0
2024-10-30 15:20:00,241.94,242.47,241.94,242.33,7545.0,240.368,240.8945,240.368,240.7554,7545.0
2024-10-30 15:25:00,242.28,242.79,242.12,242.79,6694.0,240.7058,241.2125,240.5468,241.2125,6694.0
2024-10-30 15:30:00,242.77,242.85,242.48,242.71,9853.0,241.1926,241.2721,240.9045,241.133,9853.0
2024-10-30 15:35:00,242.59,242.83,242.41,242.43,17075.0,241.0138,241.2522,240.8349,240.8548,17075.0
2024-10-30 15:40:00,242.51,242.78,241.99,241.99,21576.0,240.9343,241.2025,240.4177,240.4177,21576.0
2024-10-30 15:45:00,242.2,242.28,242.0,242.14,7303.0,240.6263,240.7058,240.4276,240.5667,7303.0
2024-10-30 15:50:00,242.28,242.53,242.0,242.33,29301.0,240.7058,240.9541,240.4276,240.7554,29301.0
2024-10-30 15:55:00,242.33,243.09,242.13,243.02,77235.0,240.7554,241.5105,240.5567,241.441,77235.0
2024-10-31 09:30:00,242.0,242.1,241.18,241.24,10850.0,240.4276,240.5269,239.6129,239.6725,10850.0
2024-10-31 09:35:00,241.97,242.91,241.23,242.08,10828.0,240.3978,241.3317,239.6626,240.5071,10828.0
2024-10-31 09:40:00,242.19,242.91,242.08,242.61,5460.0,240.6164,241.3317,240.5071,241.0336,5460.0
2024-10-31 09:45:00,242.81,243.13,242.49,242.56,10952.0,241.2323,241.5502,240.9144,240.984,10952.0
2024-10-31 09:50:00,242.56,243.54,242.56,243.29,13465.0,240.984,241.9576,240.984,241.7092,13465.0
2024-10-31 09:55:00,243.06,243.67,243.03,243.41,11796.0,241.4807,242.0867,241.4509,241.8284,11796.0
2024-10-31 10:00:00,243.27,243.31,242.47,242.47,3325.0,241.6893,241.7291,240.8945,240.8945,3325.0
2024-10-31 10:05:00,242.5,243.02,242.1,242.9,8562.0,240.9243,241.441,240.5269,241.3217,8562.0
2024-10-31 10:10:00,243.01,243.3,242.62,243.3,6427.0,241.431,241.7191,241.0436,241.7191,6427.0
2024-10-31 10:15:00,243.32,243.66,243.24,243.4,9902.0,241.739,242.0768,241.6595,241.8185,9902.0
2024-10-31 10:20:00,243.4,243.57,242.45,242.45,4132.0,241.8185,241.9874,240.8747,240.8747,4132.0
2024-10-31 10:25:00,242.28,242.37,241.65,241.78,5871.0,240.7058,240.7952,240.0799,240.209,5871.0
2024-10-31 10:30:00,242.03,242.03,241.49,241.5,12628.0,240.4574,240.4574,239.9209,239.9308,12628.0
2024-10-31 10:35:00,241.5,241.5,240.7,240.92,8320.0,239.9308,239.9308,239.136,239.3546,8320.0
2024-10-31 10:40:00,241.08,241.53,240.67,241.1,9425.0,239.5136,239.9606,239.1062,239.5334,9425.0
2024-10-31 10:45:00,241.26,241.5,240.72,241.49,12774.0,239.6924,239.9308,239.1559,239.9209,12774.0
2024-10-31 10:50:00,241.5,242.27,241.19,242.14,4368.0,239.9308,240.6958,239.6229,240.5667,4368.0
2024-10-31 10:55:00,241.81,241.81,241.23,241.3,2532.0,240.2388,240.2388,239.6626,239.7321,2532.0
2024-10-31 11:00:00,241.22,241.45,240.85,240.99,3252.0,239.6527,239.8812,239.2851,239.4242,3252.0
2024-10-31 11:05:00,240.85,241.67,240.85,241.67,4564.0,239.2851,240.0997,239.2851,240.0997,4564.0
2024-10-31 11:10:00,241.47,242.03,241.46,241.64,3240.0,239.901,240.4574,239.8911,240.0699,3240.0
2024-10-31 11:15:00,241.54,241.74,241.54,241.67,3179.0,239.9706,240.1693,239.9706,240.0997,3179.0
2024-10-31 11:20:00,241.65,241.94,241.57,241.7,6187.0,240.0799,240.368,240.0004,240.1295,6187.0
2024-10-31 11:25:00,241.71,241.71,240.87,240.98,2300.0,240.1395,240.1395,239.3049,239.4142,2300.0
2024-10-31 11:30:00,240.97,241.28,240.53,240.53,3005.0,239.4043,239.7123,238.9671,238.9671,3005.0
2024-10-31 11:35:00,240.68,241.16,240.67,241.16,3111.0,239.1162,239.593,239.1062,239.593,3111.0
2024-10-31 11:40:00,240.97,241.2,240.78,240.95,3331.0,239.4043,239.6328,239.2155,239.3844,3331.0
2024-10-31 11:45:00,241.08,241.08,240.64,240.8,3627.0,239.5136,239.5136,239.0764,239.2354,3627.0
2024-10-31 11:50:00,240.8,241.29,240.8,240.94,3320.0,239.2354,239.7222,239.2354,239.3745,3320.0
2024-10-31 11:55:00,241.2,241.2,240.79,241.05,3646.0,239.6328,239.6328,239.2255,239.4838,3646.0
2024-10-31 12:00:00,241.05,241.16,240.87,241.03,2791.0,239.4838,239.593,239.3049,239.4639,2791.0
2024-10-31 12:05:00,241.13,241.4,241.13,241.26,2900.0,239.5632,239.8315,239.5632,239.6924,2900.0
2024-10-31 12:10:00,241.16,241.48,241.16,241.34,2972.0,239.593,239.911,239.593,239.7719,2972.0
2024-10-31 12:15:00,241.51,241.51,241.1,241.1,4255.0,239.9408,239.9408,239.5334,239.5334,4255.0
2024-10-31 12:20:00,241.1,241.33,241.0,241.21,3957.0,239.5334,239.7619,239.4341,239.6427,3957.0
2024-10-31 12:25:00,241.32,241.39,241.06,241.34,3000.0,239.752,239.8216,239.4937,239.7719,3000.0
2024-10-31 12:30:00,241.3,241.36,240.9,240.9,2205.0,239.7321,239.7918,239.3347,239.3347,2205.0
2024-10-31 12:35:00,240.82,240.91,240.7,240.77,1991.0,239.2553,239.3447,239.136,239.2056,1991.0
2024-10-31 12:40:00,240.86,241.08,240.84,241.08,3138.0,239.295,239.5136,239.2751,239.5136,3138.0
2024-10-31 12:45:00,241.06,241.2,240.79,240.79,3129.0,239.4937,239.6328,239.2255,239.2255,3129.0
2024-10-31 12:50:00,240.9,241.0,240.8,240.89,3108.0,239.3347,239.4341,239.2354,239.3248,3108.0
2024-10-31 12:55:00,240.97,241.72,240.67,241.53,5325.0,239.4043,240.1494,239.1062,239.9606,5325.0
2024-10-31 13:00:00,241.54,242.2,241.53,242.01,3810.0,239.9706,240.6263,239.9606,240.4375,3810.0
2024-10-31 13:05:00,242.01,242.14,241.59,241.73,3106.0,240.4375,240.5667,240.0203,240.1593,3106.0
2024-10-31 13:10:00,241.72,241.79,241.51,241.59,3722.0,240.1494,240.219,239.9408,240.0203,3722.0
2024-10-31 13:15:00,241.56,241.66,241.37,241.66,3789.0,239.9905,240.0898,239.8017,240.0898,3789.0
2024-10-31 13:20:00,241.68,242.01,241.68,241.83,4225.0,240.1097,240.4375,240.1097,240.2587,4225.0
2024-10-31 13:25:00,241.9,242.09,241.88,241.91,4347.0,240.3282,240.517,240.3084,240.3382,4347.0
2024-10-31 13:30:00,241.88,241.88,241.45,241.5,2500.0,240.3084,240.3084,239.8812,239.9308,2500.0
2024-10-31 13:35:00,241.5,241.73,241.49,241.73,7020.0,239.9308,240.1593,239.9209,240.1593,7020.0
2024-10-31 13:40:00,241.55,241.63,241.39,241.4,2600.0,239.9805,240.06,239.8216,239.8315,2600.0
2024-10-31 13:45:00,241.53,241.53,240.98,241.41,6032.0,239.9606,239.9606,239.4142,239.8414,6032.0
2024-10-31 13:50:00,241.53,241.74,241.42,241.67,5917.0,239.9606,240.1693,239.8514,240.0997,5917.0
2024-10-31 13:55:00,241.67,241.87,241.67,241.87,3118.0,240.0997,240.2984,240.0997,240.2984,3118.0
2024-10-31 14:00:00,241.86,241.87,241.46,241.53,3650.0,240.2885,240.2984,239.8911,239.9606,3650.0
2024-10-31 14:05:00,241.53,241.75,241.52,241.75,3419.0,239.9606,240.1792,239.9507,240.1792,3419.0
2024-10-31 14:10:00,241.69,242.01,241.69,241.98,5427.0,240.1196,240.4375,240.1196,240.4077,5427.0
2024-10-31 14:15:00,242.01,242.16,241.97,242.03,4092.0,240.4375,240.5866,240.3978,240.4574,4092.0
2024-10-31 14:20:00,242.03,242.36,241.77,241.98,6843.0,240.4574,240.7853,240.1991,240.4077,6843.0
2024-10-31 14:25:00,241.98,242.14,241.98,242.02,1832.0,240.4077,240.5667,240.4077,240.4475,1832.0
2024-10-31 14:30:00,242.02,242.71,242.0,242.42,10229.0,240.4475,241.133,240.4276,240.8449,10229.0
2024-10-31 14:35:00,242.42,242.46,242.25,242.37,4909.0,240.8449,240.8846,240.676,240.7952,4909.0
2024-10-31 14:40:00,242.46,243.05,242.43,243.05,5894.0,240.8846,241.4708,240.8548,241.4708,5894.0
2024-10-31 14:45:00,242.99,243.18,242.51,242.68,8024.0,241.4112,241.5999,240.9343,241.1032,8024.0
2024-10-31 14:50:00,242.72,243.06,242.65,242.89,4230.0,241.1429,241.4807,241.0734,241.3118,4230.0
2024-10-31 14:55:00,242.88,243.17,242.87,243.05,5900.0,241.3019,241.59,241.2919,241.4708,5900.0
2024-10-31 15:00:00,243.13,243.13,242.84,242.98,5915.0,241.5502,241.5502,241.2621,241.4012,5915.0
2024-10-31 15:05:00,242.98,243.26,242.85,243.12,6168.0,241.4012,241.6794,241.2721,241.5403,6168.0
2024-10-31 15:10:00,243.07,243.07,242.85,242.9,4273.0,241.4906,241.4906,241.2721,241.3217,4273.0
2024-10-31 15:15:00,242.9,243.09,242.8,243.09,8222.0,241.3217,241.5105,241.2224,241.5105,8222.0
2024-10-31 15:20:00,243.01,243.08,242.77,242.91,11438.0,241.431,241.5006,241.1926,241.3317,11438.0
2024-10-31 15:25:00,242.92,243.07,242.78,242.88,5858.0,241.3416,241.4906,241.2025,241.3019,5858.0
2024-10-31 15:30:00,242.89,242.95,242.77,242.91,3200.0,241.3118,241.3714,241.1926,241.3317,3200.0
2024-10-31 15:35:00,242.9,243.08,242.73,242.85,9062.0,241.3217,241.5006,241.1528,241.2721,9062.0
2024-10-31 15:40:00,242.79,242.81,242.43,242.64,7004.0,241.2125,241.2323,240.8548,241.0634,7004.0
2024-10-31 15:45:00,242.65,243.1,242.64,243.04,13721.0,241.0734,241.5204,241.0634,241.4608,13721.0
2024-10-31 15:50:00,243.11,243.17,242.42,242.53,17706.0,241.5304,241.59,240.8449,240.9541,17706.0
2024-10-31 15:55:00,242.59,242.89,242.33,242.48,66453.0,241.0138,241.3118,240.7554,240.9045,66453.0
2024-11-01 09:30:00,242.0,242.7,241.11,241.79,12312.0,240.4276,241.123,239.5434,240.219,12312.0
2024-11-01 09:35:00,242.19,243.64,241.67,243.33,8142.0,240.6164,242.0569,240.0997,241.749,8142.0
2024-11-01 09:40:00,243.35,243.35,242.67,242.88,7026.0,241.7688,241.7688,241.0932,241.3019,7026.0
2024-11-01 09:45:00,242.75,243.12,242.35,243.12,5314.0,241.1727,241.5403,240.7753,241.5403,5314.0
2024-11-01 09:50:00,243.12,243.31,242.38,243.31,6023.0,241.5403,241.7291,240.8051,241.7291,6023.0
2024-11-01 09:55:00,243.24,243.47,243.06,243.36,3970.0,241.6595,241.888,241.4807,241.7788,3970.0
2024-11-01 10:00:00,243.64,243.64,242.64,243.04,7463.0,242.0569,242.0569,241.0634,241.4608,7463.0
2024-11-01 10:05:00,243.39,244.01,242.86,243.76,4428.0,241.8086,242.4245,241.282,242.1762,4428.0
2024-11-01 10:10:00,243.81,244.01,243.23,244.0,7339.0,242.2258,242.4245,241.6496,242.4146,7339.0
2024-11-01 10:15:00,243.89,244.58,243.64,244.25,5569.0,242.3053,242.9908,242.0569,242.663,5569.0
2024-11-01 10:20:00,244.2,244.24,243.52,243.7,3570.0,242.6133,242.653,241.9377,242.1165,3570.0
2024-11-01 10:25:00,243.79,244.03,243.44,243.59,4997.0,242.206,242.4444,241.8582,242.0073,4997.0
2024-11-01 10:30:00,243.82,244.03,243.56,243.65,4839.0,242.2358,242.4444,241.9775,242.0669,4839.0
2024-11-01 10:35:00,243.63,243.83,243.32,243.73,3632.0,242.047,242.2457,241.739,242.1464,3632.0
2024-11-01 10:40:00,243.7,245.36,243.69,245.24,21036.0,242.1165,243.7658,242.1066,243.6465,21036.0
2024-11-01 10:45:00,245.17,245.79,244.97,245.79,5147.0,243.577,244.193,243.3783,244.193,5147.0
2024-11-01 10:50:00,245.52,245.96,245.11,245.96,5896.0,243.9247,244.3619,243.5174,244.3619,5896.0
2024-11-01 10:55:00,245.96,246.38,245.83,246.37,7232.0,244.3619,244.7791,244.2327,244.7692,7232.0
2024-11-01 11:00:00,246.22,246.36,245.78,246.13,7709.0,244.6202,244.7593,244.183,244.5308,7709.0
2024-11-01 11:05:00,246.04,246.28,245.87,246.09,7308.0,244.4413,244.6798,244.2724,244.491,7308.0
2024-11-01 11:10:00,246.18,246.77,246.17,246.68,7717.0,244.5804,245.1666,244.5705,245.0772,7717.0
2024-11-01 11:15:00,246.68,246.68,245.98,246.21,5083.0,245.0772,245.0772,244.3817,244.6102,5083.0
2024-11-01 11:20:00,246.06,246.23,245.98,246.22,4615.0,244.4612,244.6301,244.3817,244.6202,4615.0
2024-11-01 11:25:00,246.26,246.27,245.97,246.15,3357.0,244.6599,244.6698,244.3718,244.5506,3357.0
2024-11-01 11:30:00,246.14,246.18,245.95,246.02,5875.0,244.5407,244.5804,244.3519,244.4215,5875.0
2024-11-01 11:35:00,246.01,246.09,245.71,245.81,3772.0,244.4115,244.491,244.1135,244.2128,3772.0
2024-11-01 11:40:00,245.81,246.26,245.8,246.14,5334.0,244.2128,244.6599,244.2029,244.5407,5334.0
2024-11-01 11:45:00,246.14,246.14,245.71,245.8,5665.0,244.5407,244.5407,244.1135,244.2029,5665.0
2024-11-01 11:50:00,245.75,246.11,245.63,245.95,5463.0,244.1532,244.5109,244.034,244.3519,5463.0
2024-11-01 11:55:00,245.72,245.83,245.42,245.65,6560.0,244.1234,244.2327,243.8254,244.0539,6560.0
2024-11-01 12:00:00,245.75,245.92,245.66,245.83,4474.0,244.1532,244.3221,244.0638,244.2327,4474.0
2024-11-01 12:05:00,245.91,245.92,245.75,245.89,3966.0,244.3122,244.3221,244.1532,244.2923,3966.0
2024-11-01 12:10:00,245.9,246.05,245.89,245.97,2297.0,244.3023,244.4513,244.2923,244.3718,2297.0
2024-11-01 12:15:00,245.97,246.05,245.89,246.05,4075.0,244.3718,244.4513,244.2923,244.4513,4075.0
2024-11-01 12:20:00,246.06,246.07,245.68,245.7,5737.0,244.4612,244.4711,244.0837,244.1036,5737.0
2024-11-01 12:25:00,245.74,246.01,245.68,246.01,4373.0,244.1433,244.4115,244.0837,244.4115,4373.0
2024-11-01 12:30:00,246.02,246.56,246.02,246.42,5453.0,244.4215,244.958,244.4215,244.8189,5453.0
2024-11-01 12:35:00,246.42,246.42,246.11,246.2,3172.0,244.8189,244.8189,244.5109,244.6003,3172.0
2024-11-01 12:40:00,246.17,246.17,245.52,245.56,2769.0,244.5705,244.5705,243.9247,243.9645,2769.0
2024-11-01 12:45:00,245.59,245.87,245.59,245.71,3065.0,243.9943,244.2724,243.9943,244.1135,3065.0
2024-11-01 12:50:00,245.67,245.77,245.58,245.58,2756.0,244.0737,244.1731,243.9843,243.9843,2756.0
2024-11-01 12:55:00,245.63,245.74,245.32,245.42,4387.0,244.034,244.1433,243.726,243.8254,4387.0
2024-11-01 13:00:00,245.33,245.44,245.09,245.27,3641.0,243.736,243.8452,243.4975,243.6763,3641.0
2024-11-01 13:05:00,245.24,245.24,245.12,245.15,3021.0,243.6465,243.6465,243.5273,243.5571,3021.0
2024-11-01 13:10:00,245.15,245.47,244.99,245.47,4114.0,243.5571,243.875,243.3982,243.875,4114.0
2024-11-01 13:15:00,245.46,245.55,245.32,245.39,3739.0,243.8651,243.9545,243.726,243.7956,3739.0
2024-11-01 13:20:00,245.3,245.45,245.08,245.45,4058.0,243.7061,243.8552,243.4876,243.8552,4058.0
2024-11-01 13:25:00,245.32,245.35,245.02,245.17,3499.0,243.726,243.7558,243.428,243.577,3499.0
2024-11-01 13:30:00,245.23,245.23,244.26,244.29,4062.0,243.6366,243.6366,242.6729,242.7027,4062.0
2024-11-01 13:35:00,244.27,244.79,244.21,244.67,4915.0,242.6828,243.1995,242.6232,243.0802,4915.0
2024-11-01 13:40:00,244.67,244.67,244.46,244.46,2425.0,243.0802,243.0802,242.8716,242.8716,2425.0
2024-11-01 13:45:00,244.44,244.54,244.35,244.4,3200.0,242.8517,242.9511,242.7623,242.812,3200.0
2024-11-01 13:50:00,244.4,244.56,244.39,244.51,3875.0,242.812,242.971,242.8021,242.9213,3875.0
2024-11-01 13:55:00,244.51,244.6,244.28,244.41,4469.0,242.9213,243.0107,242.6928,242.8219,4469.0
2024-11-01 14:00:00,244.3,244.58,244.27,244.44,3553.0,242.7126,242.9908,242.6828,242.8517,3553.0
2024-11-01 14:05:00,244.44,244.54,243.93,243.93,4680.0,242.8517,242.9511,242.3451,242.3451,4680.0
2024-11-01 14:10:00,243.93,244.11,243.67,244.06,4749.0,242.3451,242.5239,242.0867,242.4742,4749.0
2024-11-01 14:15:00,244.24,244.43,243.97,243.97,10969.0,242.653,242.8418,242.3848,242.3848,10969.0
2024-11-01 14:20:00,243.97,244.37,243.9,244.2,4015.0,242.3848,242.7822,242.3152,242.6133,4015.0
2024-11-01 14:25:00,244.43,244.43,244.06,244.16,2934.0,242.8418,242.8418,242.4742,242.5736,2934.0
2024-11-01 14:30:00,244.16,244.71,244.06,244.71,5302.0,242.5736,243.12,242.4742,243.12,5302.0
2024-11-01 14:35:00,244.54,244.99,244.54,244.88,6704.0,242.9511,243.3982,242.9511,243.2889,6704.0
2024-11-01 14:40:00,244.87,244.87,244.33,244.53,4950.0,243.2789,243.2789,242.7425,242.9412,4950.0
2024-11-01 14:45:00,244.37,244.54,244.25,244.38,3148.0,242.7822,242.9511,242.663,242.7921,3148.0
2024-11-01 14:50:00,244.38,244.54,244.2,244.39,5720.0,242.7921,242.9511,242.6133,242.8021,5720.0
2024-11-01 14:55:00,244.33,244.63,244.26,244.54,5763.0,242.7425,243.0405,242.6729,242.9511,5763.0
2024-11-01 15:00:00,244.73,244.73,244.31,244.37,4249.0,243.1399,243.1399,242.7226,242.7822,4249.0
2024-11-01 15:05:00,244.31,244.62,244.27,244.62,5976.0,242.7226,243.0306,242.6828,243.0306,5976.0
2024-11-01 15:10:00,244.62,244.62,244.36,244.54,3512.0,243.0306,243.0306,242.7723,242.9511,3512.0
2024-11-01 15:15:00,244.45,244.73,244.43,244.61,7243.0,242.8617,243.1399,242.8418,243.0206,7243.0
2024-11-01 15:20:00,244.6,244.73,244.46,244.53,7932.0,243.0107,243.1399,242.8716,242.9412,7932.0
2024-11-01 15:25:00,244.48,244.48,243.91,244.11,5944.0,242.8915,242.8915,242.3252,242.5239,5944.0
2024-11-01 15:30:00,244.08,244.3,244.07,244.19,7990.0,242.4941,242.7126,242.4841,242.6034,7990.0
2024-11-01 15:35:00,244.19,244.19,243.75,243.91,10117.0,242.6034,242.6034,242.1662,242.3252,10117.0
2024-11-01 15:40:00,244.26,244.41,244.08,244.08,7685.0,242.6729,242.8219,242.4941,242.4941,7685.0
2024-11-01 15:45:00,244.17,244.48,243.88,243.89,15182.0,242.5835,242.8915,242.2954,242.3053,15182.0
2024-11-01 15:50:00,243.89,244.15,243.45,243.81,18732.0,242.3053,242.5636,241.8682,242.2258,18732.0
2024-11-01 15:55:00,243.9,244.35,243.46,244.29,60805.0,242.3152,242.7623,241.8781,242.7027,60805.0
2024-11-04 09:30:00,245.0,245.64,245.0,245.64,10647.0,243.4081,244.0439,243.4081,244.0439,10647.0
2024-11-04 09:35:00,246.26,246.26,244.99,245.64,4813.0,244.6599,244.6599,243.3982,244.0439,4813.0
2024-11-04 09:40:00,246.04,246.04,244.92,245.29,10070.0,244.4413,244.4413,243.3286,243.6962,10070.0
2024-11-04 09:45:00,245.04,246.97,244.98,246.53,11161.0,243.4478,245.3653,243.3882,244.9282,11161.0
2024-11-04 09:50:00,246.48,246.75,246.06,246.24,8091.0,244.8785,245.1467,244.4612,244.64,8091.0
2024-11-04 09:55:00,246.46,246.81,246.27,246.68,9194.0,244.8586,245.2063,244.6698,245.0772,9194.0
2024-11-04 10:00:00,246.87,247.75,246.77,247.19,10395.0,245.2659,246.1402,245.1666,245.5839,10395.0
2024-11-04 10:05:00,247.37,247.37,246.7,246.9,4613.0,245.7627,245.7627,245.0971,245.2958,4613.0
2024-11-04 10:10:00,246.74,247.11,246.71,247.01,11280.0,245.1368,245.5044,245.107,245.405,11280.0
2024-11-04 10:15:00,246.81,247.75,246.8,247.28,9094.0,245.2063,246.1402,245.1964,245.6733,9094.0
2024-11-04 10:20:00,247.27,247.49,246.5,246.53,4434.0,245.6633,245.8819,244.8984,244.9282,4434.0
2024-11-04 10:25:00,246.77,247.5,246.03,246.31,6575.0,245.1666,245.8919,244.4314,244.7096,6575.0
2024-11-04 10:30:00,246.27,246.56,245.73,245.73,4197.0,244.6698,244.958,244.1334,244.1334,4197.0
2024-11-04 10:35:00,245.92,246.05,245.61,245.72,1900.0,244.3221,244.4513,244.0141,244.1234,1900.0
2024-11-04 10:40:00,245.74,245.77,245.19,245.36,10348.0,244.1433,244.1731,243.5969,243.7658,10348.0
2024-11-04 10:45:00,245.3,245.68,245.18,245.48,9676.0,243.7061,244.0837,243.5869,243.885,9676.0
2024-11-04 10:50:00,245.52,245.69,244.82,244.82,5432.0,243.9247,244.0936,243.2293,243.2293,5432.0
2024-11-04 10:55:00,244.81,245.07,244.7,244.84,9395.0,243.2193,243.4776,243.11,243.2491,9395.0
2024-11-04 11:00:00,244.63,245.11,244.63,244.89,6944.0,243.0405,243.5174,243.0405,243.2988,6944.0
2024-11-04 11:05:00,244.86,245.05,244.68,244.81,4500.0,243.269,243.4578,243.0902,243.2193,4500.0
2024-11-04 11:10:00,244.89,244.89,244.37,244.38,3961.0,243.2988,243.2988,242.7822,242.7921,3961.0
2024-11-04 11:15:00,244.22,244.55,244.18,244.28,7958.0,242.6332,242.961,242.5934,242.6928,7958.0
2024-11-04 11:20:00,244.27,244.97,244.27,244.71,6111.0,242.6828,243.3783,242.6828,243.12,6111.0
2024-11-04 11:25:00,244.77,244.87,244.33,244.87,3893.0,243.1796,243.2789,242.7425,243.2789,3893.0
2024-11-04 11:30:00,244.53,244.87,244.02,244.09,3277.0,242.9412,243.2789,242.4345,242.504,3277.0
2024-11-04 11:35:00,244.22,244.97,244.22,244.66,3412.0,242.6332,243.3783,242.6332,243.0703,3412.0
2024-11-04 11:40:00,244.62,244.66,243.96,244.02,3208.0,243.0306,243.0703,242.3749,242.4345,3208.0
2024-11-04 11:45:00,244.03,244.15,243.71,244.0,3532.0,242.4444,242.5636,242.1265,242.4146,3532.0
2024-11-04 11:50:00,244.0,244.3,243.77,244.14,4408.0,242.4146,242.7126,242.1861,242.5537,4408.0
2024-11-04 11:55:00,244.14,244.49,243.94,244.43,4589.0,242.5537,242.9014,242.355,242.8418,4589.0
2024-11-04 12:00:00,244.43,244.69,244.23,244.69,3762.0,242.8418,243.1001,242.6431,243.1001,3762.0
2024-11-04 12:05:00,244.41,244.98,244.41,244.65,4471.0,242.8219,243.3882,242.8219,243.0604,4471.0
2024-11-04 12:10:00,244.65,244.78,244.28,244.68,2186.0,243.0604,243.1895,242.6928,243.0902,2186.0
2024-11-04 12:15:00,244.72,244.74,244.59,244.74,2100.0,243.1299,243.1498,243.0008,243.1498,2100.0
2024-11-04 12:20:00,244.74,245.16,244.74,244.91,3377.0,243.1498,243.5671,243.1498,243.3187,3377.0
2024-11-04 12:25:00,245.0,245.19,244.91,245.0,4300.0,243.4081,243.5969,243.3187,243.4081,4300.0
2024-11-04 12:30:00,244.95,245.24,244.95,245.1,2627.0,243.3584,243.6465,243.3584,243.5074,2627.0
2024-11-04 12:35:00,245.1,245.39,245.06,245.22,4237.0,243.5074,243.7956,243.4677,243.6267,4237.0
2024-11-04 12:40:00,245.25,245.57,245.05,245.57,3118.0,243.6565,243.9744,243.4578,243.9744,3118.0
2024-11-04 12:45:00,245.44,245.73,245.31,245.44,2784.0,243.8452,244.1334,243.7161,243.8452,2784.0
2024-11-04 12:50:00,245.54,245.62,245.19,245.28,3707.0,243.9446,244.0241,243.5969,243.6863,3707.0
2024-11-04 12:55:00,245.37,245.37,245.11,245.11,4616.0,243.7757,243.7757,243.5174,243.5174,4616.0
2024-11-04 13:00:00,245.17,245.21,245.03,245.15,3049.0,243.577,243.6167,243.4379,243.5571,3049.0
2024-11-04 13:05:00,245.03,245.26,244.45,244.51,3390.0,243.4379,243.6664,242.8617,242.9213,3390.0
2024-11-04 13:10:00,244.67,244.97,244.47,244.65,4394.0,243.0802,243.3783,242.8815,243.0604,4394.0
2024-11-04 13:15:00,244.6,244.81,244.36,244.81,3545.0,243.0107,243.2193,242.7723,243.2193,3545.0
2024-11-04 13:20:00,244.77,244.82,244.51,244.73,1550.0,243.1796,243.2293,242.9213,243.1399,1550.0
2024-11-04 13:25:00,244.76,244.84,244.39,244.39,3113.0,243.1697,243.2491,242.8021,242.8021,3113.0
2024-11-04 13:30:00,244.47,244.87,244.39,244.84,3703.0,242.8815,243.2789,242.8021,243.2491,3703.0
2024-11-04 13:35:00,244.67,245.09,244.67,244.94,3564.0,243.0802,243.4975,243.0802,243.3485,3564.0
2024-11-04 13:40:00,244.82,245.06,244.82,245.04,2755.0,243.2293,243.4677,243.2293,243.4478,2755.0
2024-11-04 13:45:00,245.11,245.11,244.81,244.82,3485.0,243.5174,243.5174,243.2193,243.2293,3485.0
2024-11-04 13:50:00,245.01,245.27,244.82,244.94,3490.0,243.418,243.6763,243.2293,243.3485,3490.0
2024-11-04 13:55:00,244.86,245.05,244.76,244.76,2771.0,243.269,243.4578,243.1697,243.1697,2771.0
2024-11-04 14:00:00,244.89,244.89,244.39,244.57,3982.0,243.2988,243.2988,242.8021,242.9809,3982.0
2024-11-04 14:05:00,244.4,244.54,244.26,244.38,4951.0,242.812,242.9511,242.6729,242.7921,4951.0
2024-11-04 14:10:00,244.38,244.45,244.17,244.33,4040.0,242.7921,242.8617,242.5835,242.7425,4040.0
2024-11-04 14:15:00,244.45,244.45,244.04,244.07,3522.0,242.8617,242.8617,242.4543,242.4841,3522.0
2024-11-04 14:20:00,244.06,244.1,243.46,243.52,4494.0,242.4742,242.5139,241.8781,241.9377,4494.0
2024-11-04 14:25:00,243.67,243.69,243.28,243.29,3673.0,242.0867,242.1066,241.6993,241.7092,3673.0
2024-11-04 14:30:00,243.27,243.78,243.17,243.78,5846.0,241.6893,242.196,241.59,242.196,5846.0
2024-11-04 14:35:00,243.82,243.83,243.47,243.55,3541.0,242.2358,242.2457,241.888,241.9675,3541.0
2024-11-04 14:40:00,243.55,243.55,243.33,243.34,2482.0,241.9675,241.9675,241.749,241.7589,2482.0
2024-11-04 14:45:00,243.33,243.45,243.28,243.28,5610.0,241.749,241.8682,241.6993,241.6993,5610.0
2024-11-04 14:50:00,243.26,243.34,243.19,243.28,3290.0,241.6794,241.7589,241.6099,241.6993,3290.0
2024-11-04 14:55:00,243.2,243.44,243.06,243.44,8448.0,241.6198,241.8582,241.4807,241.8582,8448.0
2024-11-04 15:00:00,243.53,243.62,243.41,243.41,5151.0,241.9477,242.0371,241.8284,241.8284,5151.0
2024-11-04 15:05:00,243.43,243.88,243.43,243.79,4859.0,241.8483,242.2954,241.8483,242.206,4859.0
2024-11-04 15:10:00,243.82,244.03,243.71,243.73,7473.0,242.2358,242.4444,242.1265,242.1464,7473.0
2024-11-04 15:15:00,243.73,243.93,243.55,243.55,5738.0,242.1464,242.3451,241.9675,241.9675,5738.0
2024-11-04 15:20:00,243.52,243.62,243.24,243.56,5710.0,241.9377,242.0371,241.6595,241.9775,5710.0
2024-11-04 15:25:00,243.56,243.69,243.44,243.58,5050.0,241.9775,242.1066,241.8582,241.9973,5050.0
2024-11-04 15:30:00,243.58,243.75,243.39,243.66,10055.0,241.9973,242.1662,241.8086,242.0768,10055.0
2024-11-04 15:35:00,243.67,243.91,243.4,243.4,8936.0,242.0867,242.3252,241.8185,241.8185,8936.0
2024-11-04 15:40:00,243.49,243.7,243.4,243.56,9852.0,241.9079,242.1165,241.8185,241.9775,9852.0
2024-11-04 15:45:00,243.56,243.58,242.83,242.87,13334.0,241.9775,241.9973,241.2522,241.2919,13334.0
2024-11-04 15:50:00,242.97,243.99,242.97,243.5,31049.0,241.3913,242.4047,241.3913,241.9178,31049.0
2024-11-04 15:55:00,243.31,243.69,242.91,243.6,41284.0,241.7291,242.1066,241.3317,242.0172,41284.0
2024-11-05 09:30:00,243.61,244.29,242.43,242.99,14376.0,242.0271,242.7027,240.8548,241.4112,14376.0
2024-11-05 09:35:00,243.91,243.91,241.28,241.67,4849.0,242.3252,242.3252,239.7123,240.0997,4849.0
2024-11-05 09:40:00,242.36,243.08,241.94,242.95,10140.0,240.7853,241.5006,240.368,241.3714,10140.0
2024-11-05 09:45:00,242.59,243.51,242.16,243.43,18601.0,241.0138,241.9278,240.5866,241.8483,18601.0
2024-11-05 09:50:00,243.43,244.3,243.41,244.01,9461.0,241.8483,242.7126,241.8284,242.4245,9461.0
2024-11-05 09:55:00,243.94,244.31,243.59,244.19,5472.0,242.355,242.7226,242.0073,242.6034,5472.0
2024-11-05 10:00:00,244.19,244.86,244.05,244.78,17467.0,242.6034,243.269,242.4643,243.1895,17467.0
2024-11-05 10:05:00,244.62,245.17,244.55,244.61,7704.0,243.0306,243.577,242.961,243.0206,7704.0
2024-11-05 10:10:00,244.61,244.79,244.33,244.78,6220.0,243.0206,243.1995,242.7425,243.1895,6220.0
2024-11-05 10:15:00,244.67,244.93,244.59,244.67,9360.0,243.0802,243.3386,243.0008,243.0802,9360.0
2024-11-05 10:20:00,244.58,244.93,244.42,244.9,10705.0,242.9908,243.3386,242.8319,243.3087,10705.0
2024-11-05 10:25:00,244.9,245.11,244.31,244.53,12751.0,243.3087,243.5174,242.7226,242.9412,12751.0
2024-11-05 10:30:00,244.76,244.76,244.16,244.51,4261.0,243.1697,243.1697,242.5736,242.9213,4261.0
2024-11-05 10:35:00,244.51,244.51,243.79,244.19,10499.0,242.9213,242.9213,242.206,242.6034,10499.0
2024-11-05 10:40:00,244.19,244.68,244.19,244.47,7041.0,242.6034,243.0902,242.6034,242.8815,7041.0
2024-11-05 10:45:00,244.51,244.68,244.0,244.07,6848.0,242.9213,243.0902,242.4146,242.4841,6848.0
2024-11-05 10:50:00,244.18,244.18,243.7,243.99,3340.0,242.5934,242.5934,242.1165,242.4047,3340.0
2024-11-05 10:55:00,243.91,244.01,243.52,243.68,4156.0,242.3252,242.4245,241.9377,242.0967,4156.0
2024-11-05 11:00:00,243.67,244.19,243.51,244.18,4368.0,242.0867,242.6034,241.9278,242.5934,4368.0
2024-11-05 11:05:00,244.13,244.25,243.81,243.93,4162.0,242.5438,242.663,242.2258,242.3451,4162.0
2024-11-05 11:10:00,244.08,244.24,243.8,243.84,3900.0,242.4941,242.653,242.2159,242.2556,3900.0
2024-11-05 11:15:00,244.17,244.62,243.98,244.62,3329.0,242.5835,243.0306,242.3947,243.0306,3329.0
2024-11-05 11:20:00,244.61,244.86,244.4,244.48,4152.0,243.0206,243.269,242.812,242.8915,4152.0
2024-11-05 11:25:00,244.48,244.48,244.31,244.48,1327.0,242.8915,242.8915,242.7226,242.8915,1327.0
2024-11-05 11:30:00,244.49,244.84,244.48,244.71,4498.0,242.9014,243.2491,242.8915,243.12,4498.0
2024-11-05 11:35:00,244.71,244.84,244.38,244.56,5901.0,243.12,243.2491,242.7921,242.971,5901.0
2024-11-05 11:40:00,244.43,244.56,244.03,244.17,3043.0,242.8418,242.971,242.4444,242.5835,3043.0
2024-11-05 11:45:00,244.17,244.52,244.02,244.4,4778.0,242.5835,242.9312,242.4345,242.812,4778.0
2024-11-05 11:50:00,244.61,244.65,244.34,244.37,4955.0,243.0206,243.0604,242.7524,242.7822,4955.0
2024-11-05 11:55:00,244.45,244.45,244.13,244.19,2770.0,242.8617,242.8617,242.5438,242.6034,2770.0
2024-11-05 12:00:00,244.26,244.26,243.92,243.97,2760.0,242.6729,242.6729,242.3351,242.3848,2760.0
2024-11-05 12:05:00,243.93,244.46,243.93,244.41,4480.0,242.3451,242.8716,242.3451,242.8219,4480.0
2024-11-05 12:10:00,244.34,244.74,244.34,244.66,5627.0,242.7524,243.1498,242.7524,243.0703,5627.0
2024-11-05 12:15:00,244.66,244.95,244.65,244.84,3031.0,243.0703,243.3584,243.0604,243.2491,3031.0
2024-11-05 12:20:00,244.84,244.88,244.57,244.76,4891.0,243.2491,243.2889,242.9809,243.1697,4891.0
2024-11-05 12:25:00,244.81,244.87,244.72,244.77,4225.0,243.2193,243.2789,243.1299,243.1796,4225.0
2024-11-05 12:30:00,244.69,245.08,244.66,244.94,2582.0,243.1001,243.4876,243.0703,243.3485,2582.0
2024-11-05 12:35:00,244.9,244.96,244.72,244.72,3009.0,243.3087,243.3684,243.1299,243.1299,3009.0
2024-11-05 12:40:00,244.78,245.17,244.78,245.15,4289.0,243.1895,243.577,243.1895,243.5571,4289.0
2024-11-05 12:45:00,245.09,245.28,245.05,245.25,3226.0,243.4975,243.6863,243.4578,243.6565,3226.0
2024-11-05 12:50:00,245.25,245.25,245.11,245.13,2200.0,243.6565,243.6565,243.5174,243.5373,2200.0
2024-11-05 12:55:00,245.3,245.3,244.96,244.96,4746.0,243.7061,243.7061,243.3684,243.3684,4746.0
2024-11-05 13:00:00,244.96,245.35,244.96,245.35,4384.0,243.3684,243.7558,243.3684,243.7558,4384.0
2024-11-05 13:05:00,245.35,245.38,245.25,245.26,4036.0,243.7558,243.7856,243.6565,243.6664,4036.0
2024-11-05 13:10:00,245.33,245.33,245.02,245.02,4110.0,243.736,243.736,243.428,243.428,4110.0
2024-11-05 13:15:00,245.13,245.47,245.1,245.26,3782.0,243.5373,243.875,243.5074,243.6664,3782.0
2024-11-05 13:20:00,245.26,245.53,245.11,245.11,4614.0,243.6664,243.9347,243.5174,243.5174,4614.0
2024-11-05 13:25:00,245.24,245.53,245.11,245.53,2696.0,243.6465,243.9347,243.5174,243.9347,2696.0
2024-11-05 13:30:00,245.53,245.53,245.28,245.41,3176.0,243.9347,243.9347,243.6863,243.8154,3176.0
2024-11-05 13:35:00,245.34,246.0,245.28,246.0,5848.0,243.7459,244.4016,243.6863,244.4016,5848.0
2024-11-05 13:40:00,246.0,246.51,245.82,246.17,2700.0,244.4016,244.9083,244.2228,244.5705,2700.0
2024-11-05 13:45:00,246.25,246.25,245.76,245.76,3459.0,244.65,244.65,244.1632,244.1632,3459.0
2024-11-05 13:50:00,245.91,246.28,245.76,246.1,3415.0,244.3122,244.6798,244.1632,244.501,3415.0
2024-11-05 13:55:00,246.27,246.27,246.08,246.23,4216.0,244.6698,244.6698,244.4811,244.6301,4216.0
2024-11-05 14:00:00,246.08,246.36,245.94,245.95,3338.0,244.4811,244.7593,244.342,244.3519,3338.0
2024-11-05 14:05:00,245.95,246.23,245.95,246.18,3930.0,244.3519,244.6301,244.3519,244.5804,3930.0
2024-11-05 14:10:00,246.33,246.33,245.91,246.08,3935.0,244.7295,244.7295,244.3122,244.4811,3935.0
2024-11-05 14:15:00,246.11,246.32,246.03,246.14,4972.0,244.5109,244.7195,244.4314,244.5407,4972.0
2024-11-05 14:20:00,246.15,246.38,246.02,246.26,4968.0,244.5506,244.7791,244.4215,244.6599,4968.0
2024-11-05 14:25:00,246.38,246.44,246.13,246.13,4403.0,244.7791,244.8387,244.5308,244.5308,4403.0
2024-11-05 14:30:00,246.13,246.42,246.13,246.34,3503.0,244.5308,244.8189,244.5308,244.7394,3503.0
2024-11-05 14:35:00,246.34,246.42,246.14,246.31,5869.0,244.7394,244.8189,244.5407,244.7096,5869.0
2024-11-05 14:40:00,246.31,246.38,246.18,246.25,2746.0,244.7096,244.7791,244.5804,244.65,2746.0
2024-11-05 14:45:00,246.29,246.33,245.96,245.96,3264.0,244.6897,244.7295,244.3619,244.3619,3264.0
2024-11-05 14:50:00,245.98,246.0,245.82,245.92,3837.0,244.3817,244.4016,244.2228,244.3221,3837.0
2024-11-05 14:55:00,245.92,245.92,245.49,245.6,5375.0,244.3221,244.3221,243.8949,244.0042,5375.0
2024-11-05 15:00:00,245.51,245.79,245.43,245.59,8979.0,243.9148,244.193,243.8353,243.9943,8979.0
2024-11-05 15:05:00,245.66,246.31,245.65,246.21,5101.0,244.0638,244.7096,244.0539,244.6102,5101.0
2024-11-05 15:10:00,246.21,246.31,246.01,246.02,5759.0,244.6102,244.7096,244.4115,244.4215,5759.0
2024-11-05 15:15:00,246.05,246.31,246.05,246.19,8341.0,244.4513,244.7096,244.4513,244.5904,8341.0
2024-11-05 15:20:00,246.18,246.27,245.87,245.87,8442.0,244.5804,244.6698,244.2724,244.2724,8442.0
2024-11-05 15:25:00,245.87,246.11,245.78,246.11,4238.0,244.2724,244.5109,244.183,244.5109,4238.0
2024-11-05 15:30:00,246.11,246.4,246.05,246.32,6927.0,244.5109,244.799,244.4513,244.7195,6927.0
2024-11-05 15:35:00,246.33,246.45,246.16,246.34,6299.0,244.7295,244.8487,244.5606,244.7394,6299.0
2024-11-05 15:40:00,246.26,246.3,246.11,246.21,6709.0,244.6599,244.6997,244.5109,244.6102,6709.0
2024-11-05 15:45:00,246.21,246.21,245.92,245.92,7907.0,244.6102,244.6102,244.3221,244.3221,7907.0
2024-11-05 15:50:00,245.79,245.79,245.1,245.29,21686.0,244.193,244.193,243.5074,243.6962,21686.0
2024-11-05 15:55:00,245.31,245.79,244.95,245.71,51314.0,243.7161,244.193,243.3584,244.1135,51314.0
2024-11-06 09:30:00,248.74,250.0,243.55,245.48,19086.0,247.1238,248.3756,241.9675,243.885,19086.0
2024-11-06 09:35:00,245.08,245.1,243.89,243.89,4178.0,243.4876,243.5074,242.3053,242.3053,4178.0
2024-11-06 09:40:00,244.1,245.53,243.82,244.75,2981.0,242.5139,243.9347,242.2358,243.1597,2981.0
2024-11-06 09:45:00,245.41,245.52,243.44,244.16,4646.0,243.8154,243.9247,241.8582,242.5736,4646.0
2024-11-06 09:50:00,244.56,244.56,242.64,243.27,4356.0,242.971,242.971,241.0634,241.6893,4356.0
2024-11-06 09:55:00,242.95,243.92,242.95,243.92,3800.0,241.3714,242.3351,241.3714,242.3351,3800.0
2024-11-06 10:00:00,244.31,246.15,244.26,244.48,7738.0,242.7226,244.5506,242.6729,242.8915,7738.0
2024-11-06 10:05:00,244.38,245.25,243.79,245.04,2816.0,242.7921,243.6565,242.206,243.4478,2816.0
2024-11-06 10:10:00,244.96,245.87,244.62,244.99,9441.0,243.3684,244.2724,243.0306,243.3982,9441.0
2024-11-06 10:15:00,244.98,245.91,244.63,245.86,18806.0,243.3882,244.3122,243.0405,244.2625,18806.0
2024-11-06 10:20:00,245.79,245.89,244.58,245.44,31607.0,244.193,244.2923,242.9908,243.8452,31607.0
2024-11-06 10:25:00,245.28,245.53,242.96,243.28,11401.0,243.6863,243.9347,241.3814,241.6993,11401.0
2024-11-06 10:30:00,243.09,245.14,243.09,244.09,18573.0,241.5105,243.5472,241.5105,242.504,18573.0
2024-11-06 10:35:00,244.14,244.71,243.97,244.32,13253.0,242.5537,243.12,242.3848,242.7325,13253.0
2024-11-06 10:40:00,244.06,244.28,243.63,243.81,7376.0,242.4742,242.6928,242.047,242.2258,7376.0
2024-11-06 10:45:00,243.81,244.29,243.29,243.54,5201.0,242.2258,242.7027,241.7092,241.9576,5201.0
2024-11-06 10:50:00,243.26,243.65,242.72,243.05,12478.0,241.6794,242.0669,241.1429,241.4708,12478.0
2024-11-06 10:55:00,243.07,243.44,241.97,242.53,6199.0,241.4906,241.8582,240.3978,240.9541,6199.0
2024-11-06 11:00:00,242.55,243.03,242.06,243.03,2572.0,240.974,241.4509,240.4872,241.4509,2572.0
2024-11-06 11:05:00,243.13,243.62,243.13,243.6,1632.0,241.5502,242.0371,241.5502,242.0172,1632.0
2024-11-06 11:10:00,243.76,244.43,243.76,244.33,1509.0,242.1762,242.8418,242.1762,242.7425,1509.0
2024-11-06 11:15:00,244.36,245.11,244.35,244.97,4933.0,242.7723,243.5174,242.7623,243.3783,4933.0
2024-11-06 11:20:00,244.91,245.0,244.46,245.0,4503.0,243.3187,243.4081,242.8716,243.4081,4503.0
2024-11-06 11:25:00,245.27,245.7,245.26,245.46,1200.0,243.6763,244.1036,243.6664,243.8651,1200.0
2024-11-06 11:30:00,245.45,245.46,245.09,245.09,4150.0,243.8552,243.8651,243.4975,243.4975,4150.0
2024-11-06 11:35:00,245.07,245.33,244.39,244.39,4881.0,243.4776,243.736,242.8021,242.8021,4881.0
2024-11-06 11:40:00,244.4,244.68,244.06,244.24,2248.0,242.812,243.0902,242.4742,242.653,2248.0
2024-11-06 11:45:00,244.47,244.64,244.33,244.63,2184.0,242.8815,243.0504,242.7425,243.0405,2184.0
2024-11-06 11:50:00,244.61,244.67,244.59,244.62,1023.0,243.0206,243.0802,243.0008,243.0306,1023.0
2024-11-06 11:55:00,244.63,244.63,244.12,244.4,2784.0,243.0405,243.0405,242.5338,242.812,2784.0
2024-11-06 12:00:00,244.54,244.77,244.2,244.68,3666.0,242.9511,243.1796,242.6133,243.0902,3666.0
2024-11-06 12:05:00,244.68,244.93,244.68,244.83,1131.0,243.0902,243.3386,243.0902,243.2392,1131.0
2024-11-06 12:10:00,244.83,245.66,244.82,245.64,6106.0,243.2392,244.0638,243.2293,244.0439,6106.0
2024-11-06 12:15:00,245.68,245.68,245.04,245.04,3764.0,244.0837,244.0837,243.4478,243.4478,3764.0
2024-11-06 12:20:00,245.03,245.03,244.98,244.98,323.0,243.4379,243.4379,243.3882,243.3882,323.0
2024-11-06 12:25:00,244.92,245.4,244.92,245.06,4613.0,243.3286,243.8055,243.3286,243.4677,4613.0
2024-11-06 12:30:00,245.05,245.17,244.6,244.85,3028.0,243.4578,243.577,243.0107,243.2591,3028.0
2024-11-06 12:35:00,245.06,245.15,245.06,245.13,477.0,243.4677,243.5571,243.4677,243.5373,477.0
2024-11-06 12:40:00,244.84,244.84,244.38,244.77,1008.0,243.2491,243.2491,242.7921,243.1796,1008.0
2024-11-06 12:45:00,244.78,244.88,244.67,244.79,521.0,243.1895,243.2889,243.0802,243.1995,521.0
2024-11-06 12:50:00,244.76,244.78,244.53,244.74,3241.0,243.1697,243.1895,242.9412,243.1498,3241.0
2024-11-06 12:55:00,244.83,244.93,244.64,244.93,1145.0,243.2392,243.3386,243.0504,243.3386,1145.0
2024-11-06 13:00:00,244.93,245.27,244.92,244.99,5321.0,243.3386,243.6763,243.3286,243.3982,5321.0
2024-11-06 13:05:00,244.99,244.99,244.35,244.38,3136.0,243.3982,243.3982,242.7623,242.7921,3136.0
2024-11-06 13:10:00,244.59,244.59,244.45,244.56,632.0,243.0008,243.0008,242.8617,242.971,632.0
2024-11-06 13:15:00,244.64,244.89,244.64,244.75,2987.0,243.0504,243.2988,243.0504,243.1597,2987.0
2024-11-06 13:20:00,244.86,244.97,244.8,244.97,809.0,243.269,243.3783,243.2094,243.3783,809.0
2024-11-06 13:25:00,244.91,244.91,244.53,244.56,4118.0,243.3187,243.3187,242.9412,242.971,4118.0
2024-11-06 13:30:00,244.53,244.66,244.0,244.66,6787.0,242.9412,243.0703,242.4146,243.0703,6787.0
2024-11-06 13:35:00,244.61,244.61,244.36,244.37,1000.0,243.0206,243.0206,242.7723,242.7822,1000.0
2024-11-06 13:40:00,244.33,244.67,244.33,244.66,1787.0,242.7425,243.0802,242.7425,243.0703,1787.0
2024-11-06 13:45:00,244.96,245.17,244.96,245.17,500.0,243.3684,243.577,243.3684,243.577,500.0
2024-11-06 13:50:00,245.08,245.18,244.98,245.13,2440.0,243.4876,243.5869,243.3882,243.5373,2440.0
2024-11-06 13:55:00,245.18,245.44,245.07,245.07,1808.0,243.5869,243.8452,243.4776,243.4776,1808.0
2024-11-06 14:00:00,245.06,245.2,245.04,245.19,400.0,243.4677,243.6068,243.4478,243.5969,400.0
2024-11-06 14:05:00,245.06,245.1,244.91,244.91,2088.0,243.4677,243.5074,243.3187,243.3187,2088.0
2024-11-06 14:10:00,245.02,245.09,245.0,245.0,800.0,243.428,243.4975,243.4081,243.4081,800.0
2024-11-06 14:15:00,244.84,245.15,244.84,245.02,1158.0,243.2491,243.5571,243.2491,243.428,1158.0
2024-11-06 14:20:00,245.02,245.02,245.02,245.02,100.0,243.428,243.428,243.428,243.428,100.0
2024-11-06 14:25:00,245.2,245.68,245.15,245.39,4255.0,243.6068,244.0837,243.5571,243.7956,4255.0
2024-11-06 14:30:00,245.48,245.52,245.19,245.22,2549.0,243.885,243.9247,243.5969,243.6267,2549.0
2024-11-06 14:35:00,245.12,245.3,245.09,245.27,500.0,243.5273,243.7061,243.4975,243.6763,500.0
2024-11-06 14:40:00,245.27,245.27,244.91,244.91,3198.0,243.6763,243.6763,243.3187,243.3187,3198.0
2024-11-06 14:45:00,244.94,244.94,244.8,244.8,300.0,243.3485,243.3485,243.2094,243.2094,300.0
2024-11-06 14:50:00,244.93,244.93,244.67,244.83,3073.0,243.3386,243.3386,243.0802,243.2392,3073.0
2024-11-06 14:55:00,244.81,245.16,244.81,244.89,2301.0,243.2193,243.5671,243.2193,243.2988,2301.0
2024-11-06 15:00:00,244.83,245.14,244.82,245.01,1599.0,243.2392,243.5472,243.2293,243.418,1599.0
2024-11-06 15:05:00,245.13,245.2,244.93,245.06,1429.0,243.5373,243.6068,243.3386,243.4677,1429.0
2024-11-06 15:10:00,245.25,245.52,245.2,245.52,800.0,243.6565,243.9247,243.6068,243.9247,800.0
2024-11-06 15:15:00,245.53,245.75,245.37,245.55,2453.0,243.9347,244.1532,243.7757,243.9545,2453.0
2024-11-06 15:20:00,245.55,245.55,245.11,245.31,4316.0,243.9545,243.9545,243.5174,243.7161,4316.0
2024-11-06 15:25:00,245.4,245.46,245.02,245.02,832.0,243.8055,243.8651,243.428,243.428,832.0
2024-11-06 15:30:00,245.17,245.4,245.17,245.4,1251.0,243.577,243.8055,243.577,243.8055,1251.0
2024-11-06 15:35:00,245.4,245.41,245.26,245.26,530.0,243.8055,243.8154,243.6664,243.6664,530.0
2024-11-06 15:40:00,245.27,245.85,245.26,245.66,5386.0,243.6763,244.2526,243.6664,244.0638,5386.0
2024-11-06 15:45:00,245.69,246.04,245.69,246.04,1854.0,244.0936,244.4413,244.0936,244.4413,1854.0
2024-11-06 15:50:00,246.05,246.05,245.48,245.73,7517.0,244.4513,244.4513,243.885,244.1334,7517.0
2024-11-06 15:55:00,245.73,245.94,245.3,245.52,30974.0,244.1334,244.342,243.7061,243.9247,30974.0
2024-11-07 09:30:00,246.48,247.0,245.0,245.67,8125.0,245.4007,245.9184,243.9272,244.5942,8125.0
2024-11-07 09:35:00,245.69,246.88,245.69,246.15,2398.0,244.6141,245.7989,244.6141,245.0721,2398.0
2024-11-07 09:40:00,246.09,246.09,245.32,245.6,2523.0,245.0124,245.0124,244.2458,244.5245,2523.0
2024-11-07 09:45:00,245.46,245.98,244.68,244.68,5549.0,244.3851,244.9029,243.6086,243.6086,5549.0
2024-11-07 09:50:00,245.18,245.18,243.62,244.08,3417.0,244.1064,244.1064,242.5532,243.0112,3417.0
2024-11-07 09:55:00,244.25,245.07,244.07,244.92,4829.0,243.1804,243.9968,243.0012,243.8475,4829.0
2024-11-07 10:00:00,245.0,245.41,244.75,245.14,4487.0,243.9272,244.3354,243.6783,244.0665,4487.0
2024-11-07 10:05:00,244.85,245.14,244.85,245.13,1948.0,243.7778,244.0665,243.7778,244.0566,1948.0
2024-11-07 10:10:00,245.31,246.25,245.22,246.16,4326.0,244.2358,245.1717,244.1462,245.0821,4326.0
2024-11-07 10:15:00,246.16,246.16,245.4,245.53,3721.0,245.0821,245.0821,244.3254,244.4548,3721.0
2024-11-07 10:20:00,245.69,245.69,245.32,245.32,2038.0,244.6141,244.6141,244.2458,244.2458,2038.0
2024-11-07 10:25:00,245.2,245.38,244.85,244.85,1573.0,244.1263,244.3055,243.7778,243.7778,1573.0
2024-11-07 10:30:00,244.49,244.51,243.84,244.28,6250.0,243.4194,243.4393,242.7722,243.2103,6250.0
2024-11-07 10:35:00,244.29,244.34,244.28,244.32,1183.0,243.2203,243.27,243.2103,243.2501,1183.0
2024-11-07 10:40:00,244.31,244.41,244.1,244.18,1600.0,243.2402,243.3397,243.0311,243.1107,1600.0
2024-11-07 10:45:00,244.31,244.93,244.3,244.84,2342.0,243.2402,243.8575,243.2302,243.7679,2342.0
2024-11-07 10:50:00,244.64,244.79,244.55,244.58,1315.0,243.5687,243.7181,243.4791,243.509,1315.0
2024-11-07 10:55:00,244.5,244.64,244.43,244.61,1689.0,243.4293,243.5687,243.3597,243.5389,1689.0
2024-11-07 11:00:00,244.65,244.86,244.29,244.86,5134.0,243.5787,243.7878,243.2203,243.7878,5134.0
2024-11-07 11:05:00,244.87,244.87,244.55,244.7,1106.0,243.7977,243.7977,243.4791,243.6285,1106.0
2024-11-07 11:10:00,244.66,244.67,244.58,244.67,941.0,243.5886,243.5986,243.509,243.5986,941.0
2024-11-07 11:15:00,244.68,245.31,244.66,245.29,3331.0,243.6086,244.2358,243.5886,244.2159,3331.0
2024-11-07 11:20:00,245.29,245.46,245.29,245.46,558.0,244.2159,244.3851,244.2159,244.3851,558.0
2024-11-07 11:25:00,245.36,245.41,245.23,245.23,1123.0,244.2856,244.3354,244.1561,244.1561,1123.0
2024-11-07 11:30:00,245.14,245.29,244.75,244.75,2058.0,244.0665,244.2159,243.6783,243.6783,2058.0
2024-11-07 11:35:00,244.66,244.88,244.62,244.75,1969.0,243.5886,243.8077,243.5488,243.6783,1969.0
2024-11-07 11:40:00,244.68,244.68,244.59,244.64,746.0,243.6086,243.6086,243.519,243.5687,746.0
2024-11-07 11:45:00,244.51,244.68,244.34,244.34,732.0,243.4393,243.6086,243.27,243.27,732.0
2024-11-07 11:50:00,244.26,244.76,244.17,244.59,2119.0,243.1904,243.6882,243.1008,243.519,2119.0
2024-11-07 11:55:00,244.49,244.49,244.49,244.49,303.0,243.4194,243.4194,243.4194,243.4194,303.0
2024-11-07 12:00:00,244.49,244.68,244.38,244.61,3050.0,243.4194,243.6086,243.3099,243.5389,3050.0
2024-11-07 12:05:00,244.71,245.06,244.71,245.02,1067.0,243.6384,243.9869,243.6384,243.9471,1067.0
2024-11-07 12:10:00,245.06,245.06,245.01,245.03,879.0,243.9869,243.9869,243.9371,243.957,879.0
2024-11-07 12:15:00,245.05,245.12,244.91,245.06,667.0,243.9769,244.0466,243.8375,243.9869,667.0
2024-11-07 12:20:00,244.85,244.87,244.85,244.87,823.0,243.7778,243.7977,243.7778,243.7977,823.0
2024-11-07 12:25:00,244.87,244.88,244.84,244.84,733.0,243.7977,243.8077,243.7679,243.7679,733.0
2024-11-07 12:30:00,245.01,245.21,244.75,244.76,2464.0,243.9371,244.1362,243.6783,243.6882,2464.0
2024-11-07 12:35:00,244.88,244.98,244.88,244.98,224.0,243.8077,243.9072,243.8077,243.9072,224.0
2024-11-07 12:40:00,244.88,244.88,244.71,244.71,858.0,243.8077,243.8077,243.6384,243.6384,858.0
2024-11-07 12:45:00,244.86,245.17,244.84,245.17,2031.0,243.7878,244.0964,243.7679,244.0964,2031.0
2024-11-07 12:50:00,245.2,245.24,245.13,245.24,1000.0,244.1263,244.1661,244.0566,244.1661,1000.0
2024-11-07 12:55:00,245.34,245.56,245.29,245.3,2289.0,244.2657,244.4847,244.2159,244.2258,2289.0
2024-11-07 13:00:00,245.42,245.42,245.41,245.42,153.0,244.3453,244.3453,244.3354,244.3453,153.0
2024-11-07 13:05:00,245.28,245.39,245.24,245.35,1274.0,244.2059,244.3154,244.1661,244.2756,1274.0
2024-11-07 13:10:00,245.3,245.97,245.3,245.74,4003.0,244.2258,244.8929,244.2258,244.6639,4003.0
2024-11-07 13:15:00,245.88,246.32,245.88,246.31,3359.0,244.8033,245.2414,244.8033,245.2314,3359.0
2024-11-07 13:20:00,246.46,246.63,246.46,246.51,1633.0,245.3808,245.55,245.3808,245.4305,1633.0
2024-11-07 13:25:00,246.48,246.48,246.27,246.37,926.0,245.4007,245.4007,245.1916,245.2912,926.0
2024-11-07 13:30:00,246.19,246.37,245.84,245.96,2229.0,245.1119,245.2912,244.7635,244.883,2229.0
2024-11-07 13:35:00,246.19,246.63,246.19,246.63,2817.0,245.1119,245.55,245.1119,245.55,2817.0
2024-11-07 13:40:00,246.48,246.5,246.23,246.25,700.0,245.4007,245.4206,245.1518,245.1717,700.0
2024-11-07 13:45:00,246.35,246.42,246.22,246.42,1913.0,245.2712,245.3409,245.1418,245.3409,1913.0
2024-11-07 13:50:00,246.42,247.15,246.42,247.15,3853.0,245.3409,246.0677,245.3409,246.0677,3853.0
2024-11-07 13:55:00,247.14,247.2,246.93,247.01,3768.0,246.0578,246.1175,245.8487,245.9284,3768.0
2024-11-07 14:00:00,247.01,247.66,246.99,247.06,4511.0,245.9284,246.5755,245.9084,245.9781,4511.0
2024-11-07 14:05:00,246.63,246.97,246.63,246.76,1365.0,245.55,245.8885,245.55,245.6794,1365.0
2024-11-07 14:10:00,246.97,247.16,246.94,247.16,1978.0,245.8885,246.0777,245.8587,246.0777,1978.0
2024-11-07 14:15:00,247.28,247.28,247.17,247.17,464.0,246.1972,246.1972,246.0877,246.0877,464.0
2024-11-07 14:20:00,247.2,247.21,247.01,247.19,2606.0,246.1175,246.1275,245.9284,246.1076,2606.0
2024-11-07 14:25:00,247.34,247.39,247.2,247.34,2591.0,246.2569,246.3067,246.1175,246.2569,2591.0
2024-11-07 14:30:00,247.34,247.53,247.26,247.45,1618.0,246.2569,246.4461,246.1773,246.3664,1618.0
2024-11-07 14:35:00,247.57,247.58,247.57,247.57,500.0,246.4859,246.4959,246.4859,246.4859,500.0
2024-11-07 14:40:00,247.38,247.38,246.92,247.36,8744.0,246.2967,246.2967,245.8387,246.2768,8744.0
2024-11-07 14:45:00,247.24,247.55,247.0,247.54,2727.0,246.1573,246.466,245.9184,246.456,2727.0
2024-11-07 14:50:00,247.64,247.64,247.07,247.22,1802.0,246.5556,246.5556,245.9881,246.1374,1802.0
2024-11-07 14:55:00,247.25,247.54,247.2,247.42,2700.0,246.1673,246.456,246.1175,246.3366,2700.0
2024-11-07 15:00:00,247.39,247.39,247.2,247.36,1026.0,246.3067,246.3067,246.1175,246.2768,1026.0
2024-11-07 15:05:00,247.48,247.66,247.31,247.51,2896.0,246.3963,246.5755,246.227,246.4262,2896.0
2024-11-07 15:10:00,247.54,247.97,247.54,247.96,3133.0,246.456,246.8842,246.456,246.8742,3133.0
2024-11-07 15:15:00,247.97,248.04,247.47,247.48,6013.0,246.8842,246.9538,246.3863,246.3963,6013.0
2024-11-07 15:20:00,247.45,247.79,247.45,247.7,5775.0,246.3664,246.7049,246.3664,246.6153,5775.0
2024-11-07 15:25:00,247.7,247.85,247.52,247.62,3410.0,246.6153,246.7647,246.4361,246.5357,3410.0
2024-11-07 15:30:00,247.64,247.91,247.64,247.87,3503.0,246.5556,246.8244,246.5556,246.7846,3503.0
2024-11-07 15:35:00,247.95,248.23,247.94,248.0,8198.0,246.8642,247.143,246.8543,246.914,8198.0
2024-11-07 15:40:00,248.0,248.23,247.71,247.82,8886.0,246.914,247.143,246.6253,246.7348,8886.0
2024-11-07 15:45:00,247.97,248.39,247.9,247.94,16657.0,246.8842,247.3023,246.8145,246.8543,16657.0
2024-11-07 15:50:00,247.9,248.34,247.79,248.27,12818.0,246.8145,247.2525,246.7049,247.1828,12818.0
2024-11-07 15:55:00,248.28,248.55,247.76,248.51,70982.0,247.1928,247.4616,246.6751,247.4218,70982.0
2024-11-08 09:30:00,249.0,251.66,248.52,251.66,14880.0,247.9096,250.558,247.4317,250.558,14880.0
2024-11-08 09:35:00,251.49,252.0,251.4,251.87,2778.0,250.3887,250.8965,250.2991,250.7671,2778.0
2024-11-08 09:40:00,251.79,252.15,251.34,251.97,3676.0,250.6874,251.0458,250.2394,250.8666,3676.0
2024-11-08 09:45:00,251.84,252.68,251.84,252.44,3701.0,250.7372,251.5735,250.7372,251.3346,3701.0
2024-11-08 09:50:00,252.58,252.58,251.08,251.14,9711.0,251.474,251.474,249.9805,250.0403,9711.0
2024-11-08 09:55:00,251.1,251.45,251.09,251.42,3619.0,250.0004,250.3489,249.9905,250.319,3619.0
2024-11-08 10:00:00,251.38,251.55,250.46,250.67,9417.0,250.2792,250.4485,249.3632,249.5723,9417.0
2024-11-08 10:05:00,250.82,251.87,250.82,251.68,3128.0,249.7217,250.7671,249.7217,250.5779,3128.0
2024-11-08 10:10:00,251.95,251.95,251.26,251.85,1819.0,250.8467,250.8467,250.1597,250.7472,1819.0
2024-11-08 10:15:00,251.79,252.37,251.79,252.2,2711.0,250.6874,251.2649,250.6874,251.0956,2711.0
2024-11-08 10:20:00,252.26,252.58,251.58,251.59,1586.0,251.1554,251.474,250.4783,250.4883,1586.0
2024-11-08 10:25:00,251.65,251.95,251.63,251.95,505.0,250.548,250.8467,250.5281,250.8467,505.0
2024-11-08 10:30:00,252.07,252.31,251.92,252.14,2594.0,250.9662,251.2051,250.8169,251.0359,2594.0
2024-11-08 10:35:00,252.49,253.11,252.35,253.11,3292.0,251.3844,252.0016,251.245,252.0016,3292.0
2024-11-08 10:40:00,253.01,253.01,252.06,252.29,12370.0,251.9021,251.9021,250.9562,251.1852,12370.0
2024-11-08 10:45:00,252.44,252.83,252.44,252.58,1397.0,251.3346,251.7229,251.3346,251.474,1397.0
2024-11-08 10:50:00,252.74,252.89,252.35,252.37,1800.0,251.6333,251.7826,251.245,251.2649,1800.0
2024-11-08 10:55:00,252.17,252.6,252.17,252.37,2702.0,251.0658,251.4939,251.0658,251.2649,2702.0
2024-11-08 11:00:00,252.37,253.11,252.37,253.11,1525.0,251.2649,252.0016,251.2649,252.0016,1525.0
2024-11-08 11:05:00,252.82,253.12,252.75,252.75,2443.0,251.7129,252.0116,251.6432,251.6432,2443.0
2024-11-08 11:10:00,252.45,252.62,252.05,252.42,7814.0,251.3445,251.5138,250.9463,251.3147,7814.0
2024-11-08 11:15:00,252.42,252.98,252.42,252.98,7750.0,251.3147,251.8722,251.3147,251.8722,7750.0
2024-11-08 11:20:00,252.9,253.98,252.84,253.96,7561.0,251.7926,252.8678,251.7328,252.8479,7561.0
2024-11-08 11:25:00,253.98,254.43,253.74,254.23,6121.0,252.8678,253.3159,252.6289,253.1167,6121.0
2024-11-08 11:30:00,254.24,254.24,253.69,253.91,3038.0,253.1267,253.1267,252.5791,252.7981,3038.0
2024-11-08 11:35:00,253.75,254.03,253.63,254.03,4443.0,252.6388,252.9176,252.5194,252.9176,4443.0
2024-11-08 11:40:00,253.84,254.29,253.75,254.21,2221.0,252.7284,253.1765,252.6388,253.0968,2221.0
2024-11-08 11:45:00,254.27,254.46,254.12,254.46,3401.0,253.1566,253.3457,253.0072,253.3457,3401.0
2024-11-08 11:50:00,254.5,254.65,254.36,254.48,3835.0,253.3856,253.5349,253.2462,253.3656,3835.0
2024-11-08 11:55:00,254.43,254.43,253.71,253.87,4920.0,253.3159,253.3159,252.599,252.7583,4920.0
2024-11-08 12:00:00,253.74,254.21,253.54,254.05,2861.0,252.6289,253.0968,252.4298,252.9375,2861.0
2024-11-08 12:05:00,254.09,254.7,254.09,254.59,14262.0,252.9774,253.5847,252.9774,253.4752,14262.0
2024-11-08 12:10:00,254.45,254.63,254.26,254.63,1895.0,253.3358,253.515,253.1466,253.515,1895.0
2024-11-08 12:15:00,254.41,254.64,254.29,254.5,2336.0,253.2959,253.5249,253.1765,253.3856,2336.0
2024-11-08 12:20:00,254.5,254.51,254.31,254.41,2572.0,253.3856,253.3955,253.1964,253.2959,2572.0
2024-11-08 12:25:00,254.31,254.37,254.14,254.36,2738.0,253.1964,253.2561,253.0271,253.2462,2738.0
2024-11-08 12:30:00,254.27,254.68,254.27,254.68,1424.0,253.1566,253.5648,253.1566,253.5648,1424.0
2024-11-08 12:35:00,254.5,254.65,254.36,254.44,1658.0,253.3856,253.5349,253.2462,253.3258,1658.0
2024-11-08 12:40:00,254.44,254.78,254.43,254.78,1805.0,253.3258,253.6643,253.3159,253.6643,1805.0
2024-11-08 12:45:00,254.73,255.16,254.72,254.93,6994.0,253.6145,254.0427,253.6046,253.8137,6994.0
2024-11-08 12:50:00,255.06,255.06,254.79,254.98,1280.0,253.9431,253.9431,253.6743,253.8635,1280.0
2024-11-08 12:55:00,254.82,254.89,254.65,254.84,2072.0,253.7042,253.7738,253.5349,253.7241,2072.0
2024-11-08 13:00:00,254.85,254.88,254.72,254.88,651.0,253.734,253.7639,253.6046,253.7639,651.0
2024-11-08 13:05:00,254.85,254.85,254.42,254.48,2131.0,253.734,253.734,253.3059,253.3656,2131.0
2024-11-08 13:10:00,254.57,254.57,253.85,253.87,4039.0,253.4552,253.4552,252.7384,252.7583,4039.0
2024-11-08 13:15:00,253.83,253.96,253.62,253.88,4292.0,252.7185,252.8479,252.5094,252.7683,4292.0
2024-11-08 13:20:00,253.84,253.95,253.78,253.89,1982.0,252.7284,252.838,252.6687,252.7782,1982.0
2024-11-08 13:25:00,253.85,254.05,253.85,253.96,2228.0,252.7384,252.9375,252.7384,252.8479,2228.0
2024-11-08 13:30:00,253.97,254.11,253.78,253.88,3715.0,252.8579,252.9973,252.6687,252.7683,3715.0
2024-11-08 13:35:00,253.95,254.06,253.66,253.66,3258.0,252.838,252.9475,252.5492,252.5492,3258.0
2024-11-08 13:40:00,253.45,253.55,253.36,253.55,1754.0,252.3402,252.4397,252.2505,252.4397,1754.0
2024-11-08 13:45:00,253.65,254.03,253.6,253.86,4979.0,252.5393,252.9176,252.4895,252.7484,4979.0
2024-11-08 13:50:00,253.85,253.89,253.83,253.88,990.0,252.7384,252.7782,252.7185,252.7683,990.0
2024-11-08 13:55:00,253.86,253.86,253.49,253.63,4522.0,252.7484,252.7484,252.38,252.5194,4522.0
2024-11-08 14:00:00,253.47,253.8,253.24,253.52,5278.0,252.3601,252.6886,252.1311,252.4098,5278.0
2024-11-08 14:05:00,253.63,253.63,253.18,253.19,4129.0,252.5194,252.5194,252.0713,252.0813,4129.0
2024-11-08 14:10:00,253.13,253.3,253.04,253.09,2412.0,252.0216,252.1908,251.9319,251.9817,2412.0
2024-11-08 14:15:00,253.11,253.23,252.99,252.99,2484.0,252.0016,252.1211,251.8822,251.8822,2484.0
2024-11-08 14:20:00,253.07,253.23,253.06,253.17,1144.0,251.9618,252.1211,251.9519,252.0614,1144.0
2024-11-08 14:25:00,253.09,253.09,252.84,252.97,4617.0,251.9817,251.9817,251.7328,251.8623,4617.0
2024-11-08 14:30:00,252.87,252.95,252.59,252.73,4477.0,251.7627,251.8423,251.4839,251.6233,4477.0
2024-11-08 14:35:00,252.83,253.25,252.83,252.9,3803.0,251.7229,252.141,251.7229,251.7926,3803.0
2024-11-08 14:40:00,252.94,253.08,252.89,253.08,1814.0,251.8324,251.9718,251.7826,251.9718,1814.0
2024-11-08 14:45:00,253.12,253.19,252.98,252.99,1401.0,252.0116,252.0813,251.8722,251.8822,1401.0
2024-11-08 14:50:00,252.9,252.95,252.82,252.86,2982.0,251.7926,251.8423,251.7129,251.7527,2982.0
2024-11-08 14:55:00,252.96,253.03,252.65,252.65,3150.0,251.8523,251.922,251.5437,251.5437,3150.0
2024-11-08 15:00:00,252.66,252.66,252.21,252.34,1557.0,251.5536,251.5536,251.1056,251.235,1557.0
2024-11-08 15:05:00,252.42,252.43,252.2,252.24,5296.0,251.3147,251.3246,251.0956,251.1355,5296.0
2024-11-08 15:10:00,252.27,252.57,252.22,252.52,3506.0,251.1653,251.464,251.1155,251.4142,3506.0
2024-11-08 15:15:00,252.54,252.76,252.3,252.34,5096.0,251.4341,251.6532,251.1952,251.235,5096.0
2024-11-08 15:20:00,252.3,252.3,251.99,252.0,5490.0,251.1952,251.1952,250.8865,250.8965,5490.0
2024-11-08 15:25:00,252.08,252.21,252.05,252.12,4085.0,250.9762,251.1056,250.9463,251.016,4085.0
2024-11-08 15:30:00,252.07,252.16,251.65,251.93,13816.0,250.9662,251.0558,250.548,250.8268,13816.0
2024-11-08 15:35:00,251.9,252.19,251.83,252.19,7370.0,250.7969,251.0857,250.7272,251.0857,7370.0
2024-11-08 15:40:00,252.14,252.18,251.58,251.6,6288.0,251.0359,251.0757,250.4783,250.4983,6288.0
2024-11-08 15:45:00,251.67,251.67,251.45,251.53,7375.0,250.5679,250.5679,250.3489,250.4286,7375.0
2024-11-08 15:50:00,251.49,251.92,251.28,251.61,18358.0,250.3887,250.8169,250.1797,250.5082,18358.0
2024-11-08 15:55:00,251.5,252.4,251.31,252.38,61379.0,250.3987,251.2948,250.2095,251.2748,61379.0
2024-11-11 09:30:00,252.55,252.99,251.09,252.2,20515.0,251.4441,251.8822,249.9905,251.0956,20515.0
2024-11-11 09:35:00,252.1,252.1,250.46,251.44,6595.0,250.9961,250.9961,249.3632,250.339,6595.0
2024-11-11 09:40:00,251.48,252.78,250.97,252.74,7300.0,250.3788,251.6731,249.871,251.6333,7300.0
2024-11-11 09:45:00,252.09,252.09,251.04,251.51,4609.0,250.9861,250.9861,249.9407,250.4086,4609.0
2024-11-11 09:50:00,251.06,251.45,250.4,251.42,4335.0,249.9606,250.3489,249.3035,250.319,4335.0
2024-11-11 09:55:00,251.55,251.55,251.12,251.14,1223.0,250.4485,250.4485,250.0204,250.0403,1223.0
2024-11-11 10:00:00,251.18,251.56,251.09,251.22,11999.0,250.0801,250.4584,249.9905,250.1199,11999.0
2024-11-11 10:05:00,251.34,251.75,249.84,249.84,4567.0,250.2394,250.6476,248.746,248.746,4567.0
2024-11-11 10:10:00,249.9,250.01,249.41,249.66,5426.0,248.8057,248.9152,248.3178,248.5667,5426.0
2024-11-11 10:15:00,249.94,250.1,249.72,249.9,2279.0,248.8455,249.0048,248.6265,248.8057,2279.0
2024-11-11 10:20:00,249.91,250.17,249.66,249.66,1608.0,248.8157,249.0745,248.5667,248.5667,1608.0
2024-11-11 10:25:00,249.65,250.15,249.64,249.75,8725.0,248.5568,249.0546,248.5468,248.6564,8725.0
2024-11-11 10:30:00,249.69,249.7,249.47,249.66,3011.0,248.5966,248.6066,248.3776,248.5667,3011.0
2024-11-11 10:35:00,249.55,250.1,249.49,250.1,8896.0,248.4572,249.0048,248.3975,249.0048,8896.0
2024-11-11 10:40:00,250.1,250.26,249.84,249.89,3843.0,249.0048,249.1641,248.746,248.7957,3843.0
2024-11-11 10:45:00,249.96,250.1,249.87,249.91,2978.0,248.8654,249.0048,248.7758,248.8157,2978.0
2024-11-11 10:50:00,249.73,249.88,249.64,249.81,2900.0,248.6364,248.7858,248.5468,248.7161,2900.0
2024-11-11 10:55:00,249.76,250.29,249.76,250.24,7489.0,248.6663,249.194,248.6663,249.1442,7489.0
2024-11-11 11:00:00,250.42,250.61,250.27,250.61,4390.0,249.3234,249.5126,249.1741,249.5126,4390.0
2024-11-11 11:05:00,250.45,250.45,250.26,250.33,800.0,249.3533,249.3533,249.1641,249.2338,800.0
2024-11-11 11:10:00,250.21,250.21,249.81,249.81,805.0,249.1143,249.1143,248.7161,248.7161,805.0
2024-11-11 11:15:00,250.04,250.55,250.03,250.48,7293.0,248.9451,249.4529,248.9351,249.3832,7293.0
2024-11-11 11:20:00,250.5,250.95,250.5,250.83,8491.0,249.4031,249.8511,249.4031,249.7316,8491.0
2024-11-11 11:25:00,250.95,251.22,250.74,250.89,7966.0,249.8511,250.1199,249.642,249.7914,7966.0
2024-11-11 11:30:00,250.8,251.02,250.77,250.9,800.0,249.7018,249.9208,249.6719,249.8013,800.0
2024-11-11 11:35:00,250.98,251.02,250.8,250.8,1410.0,249.881,249.9208,249.7018,249.7018,1410.0
2024-11-11 11:40:00,250.49,250.49,249.99,249.99,600.0,249.3931,249.3931,248.8953,248.8953,600.0
2024-11-11 11:45:00,250.06,250.65,249.98,250.47,10979.0,248.965,249.5524,248.8853,249.3732,10979.0
2024-11-11 11:50:00,250.38,250.45,250.24,250.34,2308.0,249.2836,249.3533,249.1442,249.2438,2308.0
2024-11-11 11:55:00,250.34,250.46,250.21,250.34,2371.0,249.2438,249.3632,249.1143,249.2438,2371.0
2024-11-11 12:00:00,250.23,250.23,250.15,250.15,2146.0,249.1343,249.1343,249.0546,249.0546,2146.0
2024-11-11 12:05:00,250.05,250.05,249.99,249.99,520.0,248.955,248.955,248.8953,248.8953,520.0
2024-11-11 12:10:00,249.91,250.07,249.91,250.01,432.0,248.8157,248.975,248.8157,248.9152,432.0
2024-11-11 12:15:00,250.18,250.21,249.94,249.98,2911.0,249.0845,249.1143,248.8455,248.8853,2911.0
2024-11-11 12:20:00,249.84,249.84,249.78,249.78,331.0,248.746,248.746,248.6862,248.6862,331.0
2024-11-11 12:25:00,249.64,249.71,249.31,249.32,6439.0,248.5468,248.6165,248.2183,248.2282,6439.0
2024-11-11 12:30:00,249.41,249.8,249.35,249.77,10022.0,248.3178,248.7061,248.2581,248.6763,10022.0
2024-11-11 12:35:00,249.79,249.79,249.78,249.79,100.0,248.6962,248.6962,248.6862,248.6962,100.0
2024-11-11 12:40:00,249.71,249.84,249.42,249.51,5304.0,248.6165,248.746,248.3278,248.4174,5304.0
2024-11-11 12:45:00,249.42,249.58,249.42,249.53,2176.0,248.3278,248.4871,248.3278,248.4373,2176.0
2024-11-11 12:50:00,249.5,249.71,249.5,249.62,2895.0,248.4075,248.6165,248.4075,248.5269,2895.0
2024-11-11 12:55:00,249.62,249.69,249.59,249.59,1299.0,248.5269,248.5966,248.4971,248.4971,1299.0
2024-11-11 13:00:00,249.59,249.59,249.07,249.21,3225.0,248.4971,248.4971,247.9793,248.1187,3225.0
2024-11-11 13:05:00,249.15,249.39,249.03,249.27,3593.0,248.059,248.2979,247.9395,248.1785,3593.0
2024-11-11 13:10:00,249.34,249.39,249.07,249.08,1276.0,248.2482,248.2979,247.9793,247.9893,1276.0
2024-11-11 13:15:00,249.12,249.21,249.1,249.21,2903.0,248.0291,248.1187,248.0092,248.1187,2903.0
2024-11-11 13:20:00,249.24,249.24,248.8,248.91,6325.0,248.1486,248.1486,247.7105,247.82,6325.0
2024-11-11 13:25:00,248.89,249.02,248.89,249.02,1246.0,247.8001,247.9296,247.8001,247.9296,1246.0
2024-11-11 13:30:00,249.07,249.07,248.85,248.96,1200.0,247.9793,247.9793,247.7603,247.8698,1200.0
2024-11-11 13:35:00,248.91,249.78,248.91,249.78,2930.0,247.82,248.6862,247.82,248.6862,2930.0
2024-11-11 13:40:00,249.81,249.86,249.79,249.79,655.0,248.7161,248.7659,248.6962,248.6962,655.0
2024-11-11 13:45:00,249.87,250.24,249.81,250.24,4327.0,248.7758,249.1442,248.7161,249.1442,4327.0
2024-11-11 13:50:00,250.13,250.38,250.13,250.26,990.0,249.0347,249.2836,249.0347,249.1641,990.0
2024-11-11 13:55:00,250.33,250.34,249.88,249.93,2697.0,249.2338,249.2438,248.7858,248.8356,2697.0
2024-11-11 14:00:00,250.01,250.14,249.86,250.14,2636.0,248.9152,249.0446,248.7659,249.0446,2636.0
2024-11-11 14:05:00,250.12,250.26,250.12,250.18,446.0,249.0247,249.1641,249.0247,249.0845,446.0
2024-11-11 14:10:00,250.23,250.27,249.93,249.93,1260.0,249.1343,249.1741,248.8356,248.8356,1260.0
2024-11-11 14:15:00,250.07,250.07,249.87,250.0,2738.0,248.975,248.975,248.7758,248.9053,2738.0
2024-11-11 14:20:00,250.0,250.26,250.0,250.25,1150.0,248.9053,249.1641,248.9053,249.1542,1150.0
2024-11-11 14:25:00,250.18,250.41,250.04,250.18,5093.0,249.0845,249.3135,248.9451,249.0845,5093.0
2024-11-11 14:30:00,250.11,250.15,249.94,250.01,1500.0,249.0148,249.0546,248.8455,248.9152,1500.0
2024-11-11 14:35:00,250.05,250.24,250.05,250.14,2051.0,248.955,249.1442,248.955,249.0446,2051.0
2024-11-11 14:40:00,250.18,250.34,250.18,250.25,710.0,249.0845,249.2438,249.0845,249.1542,710.0
2024-11-11 14:45:00,250.31,250.6,250.31,250.59,4684.0,249.2139,249.5026,249.2139,249.4927,4684.0
2024-11-11 14:50:00,250.56,250.8,250.5,250.65,4591.0,249.4628,249.7018,249.4031,249.5524,4591.0
2024-11-11 14:55:00,250.64,250.74,250.44,250.59,4274.0,249.5425,249.642,249.3433,249.4927,4274.0
2024-11-11 15:00:00,250.59,250.71,250.1,250.1,2482.0,249.4927,249.6122,249.0048,249.0048,2482.0
2024-11-11 15:05:00,250.09,250.13,249.9,249.99,3997.0,248.9949,249.0347,248.8057,248.8953,3997.0
2024-11-11 15:10:00,250.07,250.09,249.86,249.95,3476.0,248.975,248.9949,248.7659,248.8555,3476.0
2024-11-11 15:15:00,249.74,249.82,249.65,249.71,2308.0,248.6464,248.726,248.5568,248.6165,2308.0
2024-11-11 15:20:00,249.7,249.7,249.46,249.64,2629.0,248.6066,248.6066,248.3676,248.5468,2629.0
2024-11-11 15:25:00,249.27,249.38,249.23,249.25,3644.0,248.1785,248.288,248.1386,248.1585,3644.0
2024-11-11 15:30:00,249.04,249.32,248.93,249.32,3853.0,247.9495,248.2282,247.8399,248.2282,3853.0
2024-11-11 15:35:00,249.26,249.42,249.02,249.4,5894.0,248.1685,248.3278,247.9296,248.3079,5894.0
2024-11-11 15:40:00,249.32,249.54,249.09,249.19,6924.0,248.2282,248.4473,247.9992,248.0988,6924.0
2024-11-11 15:45:00,249.05,249.05,248.66,248.67,7207.0,247.9594,247.9594,247.5711,247.5811,7207.0
2024-11-11 15:50:00,248.67,249.07,248.43,248.77,18291.0,247.5811,247.9793,247.3421,247.6806,18291.0
2024-11-11 15:55:00,248.77,248.92,248.55,248.73,54608.0,247.6806,247.83,247.4616,247.6408,54608.0
2024-11-12 09:30:00,248.81,248.81,247.51,248.17,33634.0,247.7205,247.7205,246.4262,247.0833,33634.0
2024-11-12 09:35:00,248.87,248.87,248.13,248.13,2851.0,247.7802,247.7802,247.0434,247.0434,2851.0
2024-11-12 09:40:00,248.37,249.0,248.07,249.0,4956.0,247.2824,247.9096,246.9837,247.9096,4956.0
2024-11-12 09:45:00,249.23,249.27,248.94,249.12,1968.0,248.1386,248.1785,247.8499,248.0291,1968.0
2024-11-12 09:50:00,248.7,248.7,247.58,247.91,2103.0,247.611,247.611,246.4959,246.8244,2103.0
2024-11-12 09:55:00,247.67,247.7,246.97,247.3,3862.0,246.5855,246.6153,245.8885,246.2171,3862.0
2024-11-12 10:00:00,247.34,248.01,247.34,247.72,2253.0,246.2569,246.924,246.2569,246.6352,2253.0
2024-11-12 10:05:00,247.8,247.8,247.26,247.26,2556.0,246.7149,246.7149,246.1773,246.1773,2556.0
2024-11-12 10:10:00,247.46,247.9,247.46,247.9,4803.0,246.3764,246.8145,246.3764,246.8145,4803.0
2024-11-12 10:15:00,247.9,248.04,247.77,247.88,900.0,246.8145,246.9538,246.685,246.7945,900.0
2024-11-12 10:20:00,247.73,247.81,247.25,247.57,919.0,246.6452,246.7249,246.1673,246.4859,919.0
2024-11-12 10:25:00,247.45,247.45,247.3,247.38,1500.0,246.3664,246.3664,246.2171,246.2967,1500.0
2024-11-12 10:30:00,247.55,248.33,247.37,248.12,3439.0,246.466,247.2426,246.2868,247.0335,3439.0
2024-11-12 10:35:00,247.98,248.14,247.86,247.86,1225.0,246.8941,247.0534,246.7746,246.7746,1225.0
2024-11-12 10:40:00,247.82,247.84,247.49,247.49,800.0,246.7348,246.7547,246.4063,246.4063,800.0
2024-11-12 10:45:00,247.65,247.67,247.45,247.63,968.0,246.5656,246.5855,246.3664,246.5456,968.0
2024-11-12 10:50:00,247.67,248.09,247.52,247.93,3973.0,246.5855,247.0036,246.4361,246.8443,3973.0
2024-11-12 10:55:00,247.93,248.62,247.93,248.08,5552.0,246.8443,247.5313,246.8443,246.9937,5552.0
2024-11-12 11:00:00,248.37,248.37,248.05,248.34,1352.0,247.2824,247.2824,246.9638,247.2525,1352.0
2024-11-12 11:05:00,248.65,248.65,248.33,248.37,538.0,247.5612,247.5612,247.2426,247.2824,538.0
2024-11-12 11:10:00,248.37,248.37,247.88,247.88,1468.0,247.2824,247.2824,246.7945,246.7945,1468.0
2024-11-12 11:15:00,247.8,248.36,247.7,248.18,4573.0,246.7149,247.2724,246.6153,247.0932,4573.0
2024-11-12 11:20:00,247.98,248.06,247.9,248.06,512.0,246.8941,246.9738,246.8145,246.9738,512.0
2024-11-12 11:25:00,248.06,248.06,247.6,247.6,1151.0,246.9738,246.9738,246.5158,246.5158,1151.0
2024-11-12 11:30:00,247.29,247.37,247.2,247.2,900.0,246.2071,246.2868,246.1175,246.1175,900.0
2024-11-12 11:35:00,247.36,247.36,246.75,246.84,4184.0,246.2768,246.2768,245.6695,245.7591,4184.0
2024-11-12 11:40:00,246.85,246.93,246.79,246.87,1200.0,245.7691,245.8487,245.7093,245.789,1200.0
2024-11-12 11:45:00,246.84,246.84,246.41,246.54,1416.0,245.7591,245.7591,245.331,245.4604,1416.0
2024-11-12 11:50:00,246.55,247.18,246.54,247.11,3100.0,245.4704,246.0976,245.4604,246.0279,3100.0
2024-11-12 11:55:00,246.79,246.79,246.78,246.79,120.0,245.7093,245.7093,245.6994,245.7093,120.0
2024-11-12 12:00:00,246.69,246.7,246.63,246.63,230.0,245.6098,245.6197,245.55,245.55,230.0
2024-11-12 12:05:00,246.7,247.09,246.69,247.09,2365.0,245.6197,246.008,245.6098,246.008,2365.0
2024-11-12 12:10:00,247.02,247.02,246.99,246.99,757.0,245.9383,245.9383,245.9084,245.9084,757.0
2024-11-12 12:15:00,247.0,247.01,246.47,246.47,1369.0,245.9184,245.9284,245.3907,245.3907,1369.0
2024-11-12 12:20:00,246.45,246.46,246.42,246.42,500.0,245.3708,245.3808,245.3409,245.3409,500.0
2024-11-12 12:25:00,246.47,246.47,246.47,246.47,100.0,245.3907,245.3907,245.3907,245.3907,100.0
2024-11-12 12:30:00,246.42,246.54,246.42,246.54,300.0,245.3409,245.4604,245.3409,245.4604,300.0
2024-11-12 12:35:00,246.56,246.58,246.55,246.57,500.0,245.4803,245.5002,245.4704,245.4903,500.0
2024-11-12 12:40:00,246.43,246.57,246.41,246.57,2600.0,245.3509,245.4903,245.331,245.4903,2600.0
2024-11-12 12:45:00,246.43,246.61,246.32,246.61,1098.0,245.3509,245.5301,245.2414,245.5301,1098.0
2024-11-12 12:50:00,246.26,246.26,246.18,246.19,200.0,245.1816,245.1816,245.102,245.1119,200.0
2024-11-12 12:55:00,246.27,246.61,246.2,246.61,4200.0,245.1916,245.5301,245.1219,245.5301,4200.0
2024-11-12 13:00:00,246.27,246.44,246.27,246.44,300.0,245.1916,245.3608,245.1916,245.3608,300.0
2024-11-12 13:05:00,246.46,246.63,246.46,246.63,909.0,245.3808,245.55,245.3808,245.55,909.0
2024-11-12 13:10:00,246.56,246.56,246.55,246.56,200.0,245.4803,245.4803,245.4704,245.4803,200.0
2024-11-12 13:15:00,246.55,246.66,246.55,246.63,1050.0,245.4704,245.5799,245.4704,245.55,1050.0
2024-11-12 13:20:00,246.65,246.69,246.4,246.52,1788.0,245.5699,245.6098,245.321,245.4405,1788.0
2024-11-12 13:25:00,246.56,246.67,246.56,246.67,600.0,245.4803,245.5898,245.4803,245.5898,600.0
2024-11-12 13:30:00,246.66,246.95,246.66,246.91,1768.0,245.5799,245.8686,245.5799,245.8288,1768.0
2024-11-12 13:35:00,246.99,246.99,246.98,246.99,100.0,245.9084,245.9084,245.8985,245.9084,100.0
2024-11-12 13:40:00,247.01,247.08,246.51,246.58,7407.0,245.9284,245.998,245.4305,245.5002,7407.0
2024-11-12 13:45:00,246.54,246.82,246.53,246.72,1000.0,245.4604,245.7392,245.4505,245.6396,1000.0
2024-11-12 13:50:00,246.84,246.86,246.82,246.83,520.0,245.7591,245.779,245.7392,245.7491,520.0
2024-11-12 13:55:00,246.84,247.0,246.74,246.92,1623.0,245.7591,245.9184,245.6595,245.8387,1623.0
2024-11-12 14:00:00,246.88,247.04,246.79,247.0,2646.0,245.7989,245.9582,245.7093,245.9184,2646.0
2024-11-12 14:05:00,247.0,247.09,246.67,246.72,7714.0,245.9184,246.008,245.5898,245.6396,7714.0
2024-11-12 14:10:00,246.69,246.69,246.51,246.51,300.0,245.6098,245.6098,245.4305,245.4305,300.0
2024-11-12 14:15:00,246.5,246.72,246.48,246.48,1342.0,245.4206,245.6396,245.4007,245.4007,1342.0
2024-11-12 14:20:00,246.68,246.94,246.65,246.79,2621.0,245.5998,245.8587,245.5699,245.7093,2621.0
2024-11-12 14:25:00,246.79,246.9,246.76,246.81,800.0,245.7093,245.8188,245.6794,245.7292,800.0
2024-11-12 14:30:00,246.85,246.85,246.57,246.67,1200.0,245.7691,245.7691,245.4903,245.5898,1200.0
2024-11-12 14:35:00,246.67,246.74,246.67,246.74,802.0,245.5898,245.6595,245.5898,245.6595,802.0
2024-11-12 14:40:00,246.74,247.04,246.74,246.87,1476.0,245.6595,245.9582,245.6595,245.789,1476.0
2024-11-12 14:45:00,246.96,246.99,246.84,246.89,1223.0,245.8786,245.9084,245.7591,245.8089,1223.0
2024-11-12 14:50:00,246.89,247.79,246.89,247.79,5625.0,245.8089,246.7049,245.8089,246.7049,5625.0
2024-11-12 14:55:00,247.79,247.79,247.46,247.62,966.0,246.7049,246.7049,246.3764,246.5357,966.0
2024-11-12 15:00:00,247.49,247.51,247.4,247.49,500.0,246.4063,246.4262,246.3166,246.4063,500.0
2024-11-12 15:05:00,247.56,247.68,247.55,247.59,4343.0,246.4759,246.5954,246.466,246.5058,4343.0
2024-11-12 15:10:00,247.45,247.45,247.08,247.11,2046.0,246.3664,246.3664,245.998,246.0279,2046.0
2024-11-12 15:15:00,247.1,247.23,247.1,247.14,786.0,246.018,246.1474,246.018,246.0578,786.0
2024-11-12 15:20:00,247.14,247.48,247.13,247.48,2234.0,246.0578,246.3963,246.0478,246.3963,2234.0
2024-11-12 15:25:00,247.34,247.4,247.31,247.31,904.0,246.2569,246.3166,246.227,246.227,904.0
2024-11-12 15:30:00,247.3,247.3,247.06,247.06,3523.0,246.2171,246.2171,245.9781,245.9781,3523.0
2024-11-12 15:35:00,247.06,247.17,247.01,247.17,3589.0,245.9781,246.0877,245.9284,246.0877,3589.0
2024-11-12 15:40:00,247.13,247.29,247.09,247.24,3411.0,246.0478,246.2071,246.008,246.1573,3411.0
2024-11-12 15:45:00,247.24,247.35,247.14,247.21,4374.0,246.1573,246.2669,246.0578,246.1275,4374.0
2024-11-12 15:50:00,247.2,247.2,246.71,246.77,11546.0,246.1175,246.1175,245.6297,245.6894,11546.0
2024-11-12 15:55:00,246.76,247.63,246.63,247.15,56991.0,245.6794,246.5456,245.55,246.0677,56991.0
2024-11-13 09:30:00,246.41,247.19,245.09,247.19,9461.0,245.331,246.1076,244.0168,246.1076,9461.0
2024-11-13 09:35:00,245.09,245.91,245.04,245.69,2932.0,244.0168,244.8332,243.967,244.6141,2932.0
2024-11-13 09:40:00,245.81,247.28,245.74,246.66,6567.0,244.7336,246.1972,244.6639,245.5799,6567.0
2024-11-13 09:45:00,246.15,247.74,246.15,246.75,9112.0,245.0721,246.6552,245.0721,245.6695,9112.0
2024-11-13 09:50:00,246.97,247.43,245.96,245.97,6120.0,245.8885,246.3465,244.883,244.8929,6120.0
2024-11-13 09:55:00,245.77,246.61,245.18,246.61,6483.0,244.6938,245.5301,244.1064,245.5301,6483.0
2024-11-13 10:00:00,246.57,246.66,246.06,246.27,4920.0,245.4903,245.5799,244.9825,245.1916,4920.0
2024-11-13 10:05:00,246.09,246.09,244.62,245.14,6821.0,245.0124,245.0124,243.5488,244.0665,6821.0
2024-11-13 10:10:00,245.12,245.39,244.21,244.79,3479.0,244.0466,244.3154,243.1406,243.7181,3479.0
2024-11-13 10:15:00,244.85,244.85,243.49,244.05,5301.0,243.7778,243.7778,242.4238,242.9813,5301.0
2024-11-13 10:20:00,244.05,244.63,243.99,244.45,8796.0,242.9813,243.5588,242.9216,243.3796,8796.0
2024-11-13 10:25:00,244.84,244.86,244.52,244.82,4716.0,243.7679,243.7878,243.4493,243.7479,4716.0
2024-11-13 10:30:00,244.76,245.37,244.7,245.07,3827.0,243.6882,244.2955,243.6285,243.9968,3827.0
2024-11-13 10:35:00,245.08,245.32,244.71,244.92,2362.0,244.0068,244.2458,243.6384,243.8475,2362.0
2024-11-13 10:40:00,244.86,245.02,244.71,244.98,5676.0,243.7878,243.9471,243.6384,243.9072,5676.0
2024-11-13 10:45:00,245.08,245.45,245.06,245.15,3855.0,244.0068,244.3752,243.9869,244.0765,3855.0
2024-11-13 10:50:00,245.2,245.24,244.92,244.92,1220.0,244.1263,244.1661,243.8475,243.8475,1220.0
2024-11-13 10:55:00,245.03,245.25,245.03,245.19,3109.0,243.957,244.1761,243.957,244.1163,3109.0
2024-11-13 11:00:00,245.33,245.37,245.02,245.02,4793.0,244.2557,244.2955,243.9471,243.9471,4793.0
2024-11-13 11:05:00,245.03,245.09,244.88,244.88,1574.0,243.957,244.0168,243.8077,243.8077,1574.0
2024-11-13 11:10:00,244.87,244.87,244.29,244.52,5181.0,243.7977,243.7977,243.2203,243.4493,5181.0
2024-11-13 11:15:00,244.52,244.55,244.28,244.28,1026.0,243.4493,243.4791,243.2103,243.2103,1026.0
2024-11-13 11:20:00,244.28,244.41,244.19,244.3,3152.0,243.2103,243.3397,243.1207,243.2302,3152.0
2024-11-13 11:25:00,244.31,244.36,243.94,244.16,2851.0,243.2402,243.29,242.8718,243.0908,2851.0
2024-11-13 11:30:00,244.02,244.69,244.02,244.34,13458.0,242.9514,243.6185,242.9514,243.27,13458.0
2024-11-13 11:35:00,244.55,244.71,244.05,244.1,7040.0,243.4791,243.6384,242.9813,243.0311,7040.0
2024-11-13 11:40:00,244.26,244.27,243.01,243.01,6456.0,243.1904,243.2004,241.9459,241.9459,6456.0
2024-11-13 11:45:00,242.91,242.91,242.65,242.65,1002.0,241.8463,241.8463,241.5874,241.5874,1002.0
2024-11-13 11:50:00,242.46,242.99,242.46,242.86,1353.0,241.3983,241.926,241.3983,241.7965,1353.0
2024-11-13 11:55:00,242.83,242.95,242.77,242.89,5931.0,241.7667,241.8861,241.7069,241.8264,5931.0
2024-11-13 12:00:00,242.71,242.92,242.24,242.26,2375.0,241.6472,241.8563,241.1792,241.1992,2375.0
2024-11-13 12:05:00,242.18,242.27,241.87,241.87,3892.0,241.1195,241.2091,240.8109,240.8109,3892.0
2024-11-13 12:10:00,242.0,242.28,241.77,241.93,5527.0,240.9403,241.2191,240.7113,240.8706,5527.0
2024-11-13 12:15:00,241.87,241.93,241.72,241.72,874.0,240.8109,240.8706,240.6615,240.6615,874.0
2024-11-13 12:20:00,241.69,241.69,241.24,241.24,1665.0,240.6317,240.6317,240.1836,240.1836,1665.0
2024-11-13 12:25:00,241.31,241.31,240.88,240.95,1850.0,240.2533,240.2533,239.8252,239.8949,1850.0
2024-11-13 12:30:00,241.0,241.53,240.92,241.36,13285.0,239.9447,240.4724,239.865,240.3031,13285.0
2024-11-13 12:35:00,241.51,241.51,241.11,241.31,3920.0,240.4524,240.4524,240.0542,240.2533,3920.0
2024-11-13 12:40:00,241.21,241.25,240.84,240.84,994.0,240.1538,240.1936,239.7854,239.7854,994.0
2024-11-13 12:45:00,240.88,241.14,240.82,241.03,1013.0,239.8252,240.0841,239.7655,239.9745,1013.0
2024-11-13 12:50:00,240.97,241.0,240.79,240.93,1436.0,239.9148,239.9447,239.7356,239.875,1436.0
2024-11-13 12:55:00,240.97,241.28,240.82,241.17,4660.0,239.9148,240.2234,239.7655,240.1139,4660.0
2024-11-13 13:00:00,240.98,240.98,240.79,240.8,1002.0,239.9248,239.9248,239.7356,239.7455,1002.0
2024-11-13 13:05:00,240.86,240.88,240.77,240.79,1213.0,239.8053,239.8252,239.7157,239.7356,1213.0
2024-11-13 13:10:00,240.69,240.72,240.23,240.25,4284.0,239.636,239.6659,239.178,239.198,4284.0
2024-11-13 13:15:00,240.32,240.64,240.3,240.48,3953.0,239.2676,239.5862,239.2477,239.4269,3953.0
2024-11-13 13:20:00,240.45,240.49,240.17,240.28,1199.0,239.3971,239.4369,239.1183,239.2278,1199.0
2024-11-13 13:25:00,240.4,240.4,240.13,240.37,1658.0,239.3473,239.3473,239.0785,239.3174,1658.0
2024-11-13 13:30:00,240.4,240.4,240.25,240.34,2916.0,239.3473,239.3473,239.198,239.2876,2916.0
2024-11-13 13:35:00,240.12,240.12,239.55,239.66,5921.0,239.0685,239.0685,238.501,238.6105,5921.0
2024-11-13 13:40:00,239.57,239.82,239.37,239.37,999.0,238.5209,238.7698,238.3218,238.3218,999.0
2024-11-13 13:45:00,239.43,239.89,239.42,239.89,8699.0,238.3815,238.8395,238.3716,238.8395,8699.0
2024-11-13 13:50:00,239.7,239.7,239.26,239.26,1984.0,238.6504,238.6504,238.2123,238.2123,1984.0
2024-11-13 13:55:00,239.5,239.51,239.13,239.13,2234.0,238.4512,238.4612,238.0829,238.0829,2234.0
2024-11-13 14:00:00,239.09,239.42,239.02,239.02,9567.0,238.043,238.3716,237.9733,237.9733,9567.0
2024-11-13 14:05:00,238.93,238.94,238.18,238.38,3810.0,237.8837,237.8937,237.137,237.3361,3810.0
2024-11-13 14:10:00,238.18,238.47,237.93,238.1,6258.0,237.137,237.4258,236.8881,237.0574,6258.0
2024-11-13 14:15:00,238.08,238.19,237.41,237.42,4064.0,237.0375,237.147,236.3704,236.3803,4064.0
2024-11-13 14:20:00,237.5,237.92,237.5,237.75,2673.0,236.46,236.8782,236.46,236.7089,2673.0
2024-11-13 14:25:00,237.58,237.85,237.02,237.02,1914.0,236.5396,236.8085,235.9821,235.9821,1914.0
2024-11-13 14:30:00,236.96,236.98,236.43,236.43,3026.0,235.9224,235.9423,235.3947,235.3947,3026.0
2024-11-13 14:35:00,236.53,237.16,236.31,236.67,11982.0,235.4942,236.1215,235.2752,235.6336,11982.0
2024-11-13 14:40:00,236.72,236.98,236.03,236.93,10748.0,235.6834,235.9423,234.9964,235.8925,10748.0
2024-11-13 14:45:00,236.85,237.16,236.64,236.64,12881.0,235.8128,236.1215,235.6038,235.6038,12881.0
2024-11-13 14:50:00,236.56,236.59,236.23,236.23,1500.0,235.5241,235.554,235.1956,235.1956,1500.0
2024-11-13 14:55:00,236.32,236.68,236.08,236.52,4708.0,235.2852,235.6436,235.0462,235.4843,4708.0
2024-11-13 15:00:00,236.52,236.61,236.08,236.08,2503.0,235.4843,235.5739,235.0462,235.0462,2503.0
2024-11-13 15:05:00,236.23,236.59,235.86,236.54,18338.0,235.1956,235.554,234.8272,235.5042,18338.0
2024-11-13 15:10:00,236.59,236.66,236.31,236.44,2308.0,235.554,235.6237,235.2752,235.4046,2308.0
2024-11-13 15:15:00,236.41,236.58,236.2,236.34,8993.0,235.3748,235.544,235.1657,235.3051,8993.0
2024-11-13 15:20:00,236.18,236.3,235.78,235.78,4325.0,235.1458,235.2653,234.7475,234.7475,4325.0
2024-11-13 15:25:00,235.89,236.41,235.78,236.39,12404.0,234.857,235.3748,234.7475,235.3549,12404.0
2024-11-13 15:30:00,236.41,236.94,236.34,236.59,8882.0,235.3748,235.9025,235.3051,235.554,8882.0
2024-11-13 15:35:00,236.61,237.07,236.61,237.04,6853.0,235.5739,236.0319,235.5739,236.002,6853.0
2024-11-13 15:40:00,236.98,237.04,236.18,236.18,6483.0,235.9423,236.002,235.1458,235.1458,6483.0
2024-11-13 15:45:00,236.18,236.18,235.74,235.86,7325.0,235.1458,235.1458,234.7077,234.8272,7325.0
2024-11-13 15:50:00,235.74,235.76,235.4,235.58,23218.0,234.7077,234.7276,234.3692,234.5484,23218.0
2024-11-13 15:55:00,235.51,235.97,235.35,235.59,70919.0,234.4787,234.9367,234.3194,234.5584,70919.0
2024-11-14 09:30:00,235.44,236.89,235.44,235.5,12262.0,234.409,235.8527,234.409,234.4688,12262.0
2024-11-14 09:35:00,235.2,235.2,232.41,232.61,14180.0,234.1701,234.1701,231.3923,231.5914,14180.0
2024-11-14 09:40:00,232.71,232.95,232.15,232.7,9029.0,231.691,231.9299,231.1334,231.681,9029.0
2024-11-14 09:45:00,232.9,233.68,232.75,233.67,15578.0,231.8801,232.6567,231.7308,232.6468,15578.0
2024-11-14 09:50:00,233.65,234.15,232.87,232.97,6003.0,232.6269,233.1247,231.8503,231.9498,6003.0
2024-11-14 09:55:00,232.62,233.2,232.26,232.44,6506.0,231.6014,232.1788,231.2429,231.4222,6506.0
2024-11-14 10:00:00,232.45,233.27,232.22,233.27,10817.0,231.4321,232.2485,231.2031,232.2485,10817.0
2024-11-14 10:05:00,233.27,233.43,232.66,232.66,4749.0,232.2485,232.4078,231.6412,231.6412,4749.0
2024-11-14 10:10:00,232.83,233.08,232.72,232.72,4337.0,231.8104,232.0594,231.7009,231.7009,4337.0
2024-11-14 10:15:00,232.77,232.77,231.67,231.68,6673.0,231.7507,231.7507,230.6555,230.6655,6673.0
2024-11-14 10:20:00,231.5,232.1,231.39,231.95,9283.0,230.4863,231.0836,230.3768,230.9343,9283.0
2024-11-14 10:25:00,231.8,232.23,231.75,232.23,4657.0,230.785,231.2131,230.7352,231.2131,4657.0
2024-11-14 10:30:00,232.25,232.37,231.77,231.8,4001.0,231.233,231.3525,230.7551,230.785,4001.0
2024-11-14 10:35:00,231.97,233.11,231.86,232.87,14846.0,230.9542,232.0892,230.8447,231.8503,14846.0
2024-11-14 10:40:00,232.74,233.34,232.55,233.25,9948.0,231.7208,232.3182,231.5317,232.2286,9948.0
2024-11-14 10:45:00,233.31,233.57,233.21,233.39,3090.0,232.2883,232.5472,232.1888,232.368,3090.0
2024-11-14 10:50:00,233.54,233.89,233.46,233.85,1697.0,232.5173,232.8658,232.4377,232.826,1697.0
2024-11-14 10:55:00,233.79,234.38,233.78,234.14,3365.0,232.7662,233.3537,232.7563,233.1147,3365.0
2024-11-14 11:00:00,234.29,234.59,234.25,234.41,1906.0,233.2641,233.5627,233.2242,233.3835,1906.0
2024-11-14 11:05:00,234.41,234.42,234.01,234.42,6564.0,233.3835,233.3935,232.9853,233.3935,6564.0
2024-11-14 11:10:00,234.54,234.72,234.42,234.71,2938.0,233.513,233.6922,233.3935,233.6822,2938.0
2024-11-14 11:15:00,234.73,234.8,234.45,234.51,2658.0,233.7021,233.7718,233.4234,233.4831,2658.0
2024-11-14 11:20:00,234.33,234.47,234.32,234.36,1000.0,233.3039,233.4433,233.2939,233.3337,1000.0
2024-11-14 11:25:00,234.36,234.74,234.36,234.53,3688.0,233.3337,233.7121,233.3337,233.503,3688.0
2024-11-14 11:30:00,234.54,234.54,234.2,234.41,2659.0,233.513,233.513,233.1744,233.3835,2659.0
2024-11-14 11:35:00,234.31,234.41,234.26,234.39,1335.0,233.284,233.3835,233.2342,233.3636,1335.0
2024-11-14 11:40:00,234.47,234.5,234.22,234.22,2522.0,233.4433,233.4731,233.1944,233.1944,2522.0
2024-11-14 11:45:00,234.17,234.24,233.73,233.92,3074.0,233.1446,233.2143,232.7065,232.8957,3074.0
2024-11-14 11:50:00,233.92,234.01,233.46,233.46,2629.0,232.8957,232.9853,232.4377,232.4377,2629.0
2024-11-14 11:55:00,233.63,233.74,233.21,233.22,8204.0,232.6069,232.7165,232.1888,232.1987,8204.0
2024-11-14 12:00:00,233.22,233.83,233.1,233.83,21629.0,232.1987,232.8061,232.0793,232.8061,21629.0
2024-11-14 12:05:00,233.86,233.86,233.41,233.53,2605.0,232.8359,232.8359,232.3879,232.5074,2605.0
2024-11-14 12:10:00,233.6,233.7,233.24,233.29,7262.0,232.5771,232.6766,232.2187,232.2684,7262.0
2024-11-14 12:15:00,233.38,233.54,233.1,233.1,1700.0,232.358,232.5173,232.0793,232.0793,1700.0
2024-11-14 12:20:00,233.22,233.45,232.67,232.67,10565.0,232.1987,232.4277,231.6511,231.6511,10565.0
2024-11-14 12:25:00,232.58,232.62,232.42,232.42,1061.0,231.5615,231.6014,231.4022,231.4022,1061.0
2024-11-14 12:30:00,232.59,232.59,232.32,232.41,1535.0,231.5715,231.5715,231.3027,231.3923,1535.0
2024-11-14 12:35:00,232.43,232.68,232.42,232.49,2646.0,231.4122,231.6611,231.4022,231.4719,2646.0
2024-11-14 12:40:00,232.59,232.6,232.02,232.19,4085.0,231.5715,231.5815,231.004,231.1733,4085.0
2024-11-14 12:45:00,232.14,232.14,231.77,231.94,12079.0,231.1235,231.1235,230.7551,230.9243,12079.0
2024-11-14 12:50:00,231.94,232.26,231.85,232.26,23723.0,230.9243,231.2429,230.8347,231.2429,23723.0
2024-11-14 12:55:00,232.59,232.63,232.1,232.13,19677.0,231.5715,231.6113,231.0836,231.1135,19677.0
2024-11-14 13:00:00,232.24,232.62,232.16,232.16,7186.0,231.223,231.6014,231.1434,231.1434,7186.0
2024-11-14 13:05:00,232.17,232.38,231.88,232.32,21987.0,231.1533,231.3624,230.8646,231.3027,21987.0
2024-11-14 13:10:00,232.28,232.49,232.02,232.24,19416.0,231.2629,231.4719,231.004,231.223,19416.0
2024-11-14 13:15:00,232.36,232.43,232.13,232.13,3300.0,231.3425,231.4122,231.1135,231.1135,3300.0
2024-11-14 13:20:00,232.16,232.18,231.83,232.18,8853.0,231.1434,231.1633,230.8148,231.1633,8853.0
2024-11-14 13:25:00,232.22,232.5,231.91,232.5,27654.0,231.2031,231.4819,230.8945,231.4819,27654.0
2024-11-14 13:30:00,232.54,233.19,232.54,233.16,6163.0,231.5217,232.1689,231.5217,232.139,6163.0
2024-11-14 13:35:00,233.16,233.16,232.83,232.88,2323.0,232.139,232.139,231.8104,231.8602,2323.0
2024-11-14 13:40:00,232.94,233.03,232.9,233.0,630.0,231.92,232.0096,231.8801,231.9797,630.0
2024-11-14 13:45:00,232.93,232.95,232.81,232.95,2265.0,231.91,231.9299,231.7905,231.9299,2265.0
2024-11-14 13:50:00,232.86,232.87,232.49,232.61,1538.0,231.8403,231.8503,231.4719,231.5914,1538.0
2024-11-14 13:55:00,232.37,232.39,231.82,232.25,3826.0,231.3525,231.3724,230.8049,231.233,3826.0
2024-11-14 14:00:00,232.51,232.73,232.45,232.73,1826.0,231.4918,231.7109,231.4321,231.7109,1826.0
2024-11-14 14:05:00,232.63,232.79,232.45,232.51,3310.0,231.6113,231.7706,231.4321,231.4918,3310.0
2024-11-14 14:10:00,232.59,232.78,232.54,232.74,2582.0,231.5715,231.7607,231.5217,231.7208,2582.0
2024-11-14 14:15:00,232.83,232.84,232.59,232.66,1626.0,231.8104,231.8204,231.5715,231.6412,1626.0
2024-11-14 14:20:00,232.72,232.78,232.61,232.76,1059.0,231.7009,231.7607,231.5914,231.7408,1059.0
2024-11-14 14:25:00,232.72,233.14,232.64,233.05,3377.0,231.7009,232.1191,231.6213,232.0295,3377.0
2024-11-14 14:30:00,233.18,233.57,233.18,233.45,1804.0,232.1589,232.5472,232.1589,232.4277,1804.0
2024-11-14 14:35:00,233.61,233.87,233.48,233.75,4001.0,232.587,232.8459,232.4576,232.7264,4001.0
2024-11-14 14:40:00,233.76,233.76,233.62,233.62,500.0,232.7364,232.7364,232.597,232.597,500.0
2024-11-14 14:45:00,233.65,233.65,233.53,233.61,1100.0,232.6269,232.6269,232.5074,232.587,1100.0
2024-11-14 14:50:00,233.61,234.12,233.61,234.12,4535.0,232.587,233.0948,232.587,233.0948,4535.0
2024-11-14 14:55:00,234.06,234.06,233.66,233.76,2111.0,233.0351,233.0351,232.6368,232.7364,2111.0
2024-11-14 15:00:00,233.66,233.66,233.19,233.21,3532.0,232.6368,232.6368,232.1689,232.1888,3532.0
2024-11-14 15:05:00,233.13,233.22,233.03,233.1,1629.0,232.1091,232.1987,232.0096,232.0793,1629.0
2024-11-14 15:10:00,233.09,233.26,232.81,233.14,2750.0,232.0693,232.2386,231.7905,232.1191,2750.0
2024-11-14 15:15:00,233.15,233.25,232.87,233.03,4442.0,232.129,232.2286,231.8503,232.0096,4442.0
2024-11-14 15:20:00,232.99,233.12,232.86,232.87,3158.0,231.9697,232.0992,231.8403,231.8503,3158.0
2024-11-14 15:25:00,232.87,233.11,232.87,232.96,1900.0,231.8503,232.0892,231.8503,231.9399,1900.0
2024-11-14 15:30:00,232.97,232.97,232.42,232.49,1942.0,231.9498,231.9498,231.4022,231.4719,1942.0
2024-11-14 15:35:00,232.51,232.51,232.17,232.19,5746.0,231.4918,231.4918,231.1533,231.1733,5746.0
2024-11-14 15:40:00,232.1,232.18,231.72,231.72,5062.0,231.0836,231.1633,230.7053,230.7053,5062.0
2024-11-14 15:45:00,231.73,231.88,231.31,231.31,12424.0,230.7153,230.8646,230.2971,230.2971,12424.0
2024-11-14 15:50:00,231.54,231.56,231.21,231.28,19017.0,230.5261,230.546,230.1975,230.2672,19017.0
2024-11-14 15:55:00,231.27,231.73,231.18,231.41,55000.0,230.2573,230.7153,230.1677,230.3967,55000.0
2024-11-15 09:30:00,233.17,233.99,232.13,233.28,63580.0,232.149,232.9654,231.1135,232.2585,63580.0
2024-11-15 09:35:00,233.0,233.14,232.52,233.14,1815.0,231.9797,232.1191,231.5018,232.1191,1815.0
2024-11-15 09:40:00,232.61,233.19,232.52,232.9,3787.0,231.5914,232.1689,231.5018,231.8801,3787.0
2024-11-15 09:45:00,232.88,233.52,232.51,232.67,5399.0,231.8602,232.4974,231.4918,231.6511,5399.0
2024-11-15 09:50:00,232.52,233.08,232.51,232.81,3400.0,231.5018,232.0594,231.4918,231.7905,3400.0
2024-11-15 09:55:00,232.71,232.94,232.0,232.31,11106.0,231.691,231.92,230.9841,231.2927,11106.0
2024-11-15 10:00:00,232.52,232.58,231.75,232.41,24296.0,231.5018,231.5615,230.7352,231.3923,24296.0
2024-11-15 10:05:00,232.41,232.48,231.75,231.81,7527.0,231.3923,231.462,230.7352,230.7949,7527.0
2024-11-15 10:10:00,232.07,232.13,231.61,231.92,6586.0,231.0538,231.1135,230.5958,230.9044,6586.0
2024-11-15 10:15:00,231.92,232.25,231.7,231.92,12333.0,230.9044,231.233,230.6854,230.9044,12333.0
2024-11-15 10:20:00,231.74,231.92,231.6,231.85,3500.0,230.7252,230.9044,230.5858,230.8347,3500.0
2024-11-15 10:25:00,231.72,231.9,231.6,231.71,7705.0,230.7053,230.8845,230.5858,230.6954,7705.0
2024-11-15 10:30:00,231.85,231.92,231.61,231.62,13391.0,230.8347,230.9044,230.5958,230.6057,13391.0
2024-11-15 10:35:00,231.62,231.74,231.5,231.65,16843.0,230.6057,230.7252,230.4863,230.6356,16843.0
2024-11-15 10:40:00,231.65,232.38,231.64,232.11,10192.0,230.6356,231.3624,230.6257,231.0936,10192.0
2024-11-15 10:45:00,232.3,233.06,231.84,233.06,11512.0,231.2828,232.0394,230.8248,232.0394,11512.0
2024-11-15 10:50:00,233.17,233.85,231.71,232.29,14101.0,232.149,232.826,230.6954,231.2728,14101.0
2024-11-15 10:55:00,232.49,232.55,231.61,231.78,53253.0,231.4719,231.5317,230.5958,230.765,53253.0
2024-11-15 11:00:00,231.87,232.03,231.17,231.3,6154.0,230.8547,231.014,230.1577,230.2871,6154.0
2024-11-15 11:05:00,231.31,231.42,231.26,231.36,3553.0,230.2971,230.4066,230.2473,230.3469,3553.0
2024-11-15 11:10:00,231.36,231.63,231.36,231.51,2819.0,230.3469,230.6157,230.3469,230.4962,2819.0
2024-11-15 11:15:00,231.51,232.38,231.32,232.38,5837.0,230.4962,231.3624,230.3071,231.3624,5837.0
2024-11-15 11:20:00,232.4,232.4,232.15,232.21,3269.0,231.3823,231.3823,231.1334,231.1932,3269.0
2024-11-15 11:25:00,232.2,233.08,232.07,232.96,25164.0,231.1832,232.0594,231.0538,231.9399,25164.0
2024-11-15 11:30:00,232.96,232.97,232.61,232.67,2733.0,231.9399,231.9498,231.5914,231.6511,2733.0
2024-11-15 11:35:00,232.62,232.84,232.37,232.78,23111.0,231.6014,231.8204,231.3525,231.7607,23111.0
2024-11-15 11:40:00,232.8,233.53,232.8,233.53,7817.0,231.7806,232.5074,231.7806,232.5074,7817.0
2024-11-15 11:45:00,233.51,233.51,232.72,232.72,3616.0,232.4875,232.4875,231.7009,231.7009,3616.0
2024-11-15 11:50:00,232.72,233.06,232.67,232.98,4615.0,231.7009,232.0394,231.6511,231.9598,4615.0
2024-11-15 11:55:00,233.02,233.02,232.53,232.53,2203.0,231.9996,231.9996,231.5118,231.5118,2203.0
2024-11-15 12:00:00,232.62,232.79,232.52,232.72,4405.0,231.6014,231.7706,231.5018,231.7009,4405.0
2024-11-15 12:05:00,232.85,233.13,232.72,232.79,4012.0,231.8304,232.1091,231.7009,231.7706,4012.0
2024-11-15 12:10:00,232.8,233.01,232.76,232.97,3403.0,231.7806,231.9897,231.7408,231.9498,3403.0
2024-11-15 12:15:00,233.0,233.52,232.97,233.47,4170.0,231.9797,232.4974,231.9498,232.4476,4170.0
2024-11-15 12:20:00,233.43,233.48,233.35,233.39,1757.0,232.4078,232.4576,232.3282,232.368,1757.0
2024-11-15 12:25:00,233.54,233.97,233.35,233.97,2748.0,232.5173,232.9455,232.3282,232.9455,2748.0
2024-11-15 12:30:00,233.94,234.28,233.78,234.28,2990.0,232.9156,233.2541,232.7563,233.2541,2990.0
2024-11-15 12:35:00,234.28,235.01,234.28,234.78,2592.0,233.2541,233.9809,233.2541,233.7519,2592.0
2024-11-15 12:40:00,234.67,234.9,234.5,234.81,2627.0,233.6424,233.8714,233.4731,233.7818,2627.0
2024-11-15 12:45:00,234.94,234.94,234.26,234.26,2847.0,233.9112,233.9112,233.2342,233.2342,2847.0
2024-11-15 12:50:00,234.49,234.5,234.29,234.36,757.0,233.4632,233.4731,233.2641,233.3337,757.0
2024-11-15 12:55:00,234.51,234.51,234.25,234.26,1712.0,233.4831,233.4831,233.2242,233.2342,1712.0
2024-11-15 13:00:00,234.23,234.51,234.18,234.4,1895.0,233.2043,233.4831,233.1545,233.3736,1895.0
2024-11-15 13:05:00,234.59,234.59,233.98,234.02,4967.0,233.5627,233.5627,232.9554,232.9952,4967.0
2024-11-15 13:10:00,233.94,233.94,233.69,233.83,2415.0,232.9156,232.9156,232.6667,232.8061,2415.0
2024-11-15 13:15:00,233.93,234.18,233.92,234.12,2710.0,232.9056,233.1545,232.8957,233.0948,2710.0
2024-11-15 13:20:00,234.11,234.25,233.94,234.09,4771.0,233.0848,233.2242,232.9156,233.0649,4771.0
2024-11-15 13:25:00,234.09,234.29,233.8,234.06,2084.0,233.0649,233.2641,232.7762,233.0351,2084.0
2024-11-15 13:30:00,233.9,234.08,233.9,234.0,2192.0,232.8758,233.055,232.8758,232.9753,2192.0
2024-11-15 13:35:00,234.0,234.52,234.0,234.38,2994.0,232.9753,233.493,232.9753,233.3537,2994.0
2024-11-15 13:40:00,234.43,234.43,234.34,234.34,600.0,233.4034,233.4034,233.3138,233.3138,600.0
2024-11-15 13:45:00,234.46,234.56,234.35,234.48,2136.0,233.4333,233.5329,233.3238,233.4532,2136.0
2024-11-15 13:50:00,234.52,234.66,234.52,234.54,700.0,233.493,233.6324,233.493,233.513,700.0
2024-11-15 13:55:00,234.53,234.58,234.34,234.43,2000.0,233.503,233.5528,233.3138,233.4034,2000.0
2024-11-15 14:00:00,234.43,234.43,234.09,234.09,600.0,233.4034,233.4034,233.0649,233.0649,600.0
2024-11-15 14:05:00,233.99,234.02,233.81,234.0,1404.0,232.9654,232.9952,232.7862,232.9753,1404.0
2024-11-15 14:10:00,234.0,234.0,233.9,233.91,500.0,232.9753,232.9753,232.8758,232.8857,500.0
2024-11-15 14:15:00,233.93,233.95,233.67,233.77,1580.0,232.9056,232.9255,232.6468,232.7463,1580.0
2024-11-15 14:20:00,233.77,233.82,233.57,233.75,4860.0,232.7463,232.7961,232.5472,232.7264,4860.0
2024-11-15 14:25:00,233.74,233.84,233.68,233.74,2588.0,232.7165,232.816,232.6567,232.7165,2588.0
2024-11-15 14:30:00,233.64,233.84,233.54,233.72,5083.0,232.6169,232.816,232.5173,232.6966,5083.0
2024-11-15 14:35:00,233.66,233.8,233.52,233.77,4125.0,232.6368,232.7762,232.4974,232.7463,4125.0
2024-11-15 14:40:00,233.71,234.1,233.71,234.09,4152.0,232.6866,233.0749,232.6866,233.0649,4152.0
2024-11-15 14:45:00,234.02,234.3,234.02,234.3,1905.0,232.9952,233.274,232.9952,233.274,1905.0
2024-11-15 14:50:00,234.32,234.34,234.12,234.13,1300.0,233.2939,233.3138,233.0948,233.1048,1300.0
2024-11-15 14:55:00,234.22,234.29,234.12,234.12,1109.0,233.1944,233.2641,233.0948,233.0948,1109.0
2024-11-15 15:00:00,234.26,234.38,233.96,234.05,2520.0,233.2342,233.3537,232.9355,233.0251,2520.0
2024-11-15 15:05:00,234.08,234.22,233.97,234.09,2574.0,233.055,233.1944,232.9455,233.0649,2574.0
2024-11-15 15:10:00,234.09,234.1,233.76,233.79,2212.0,233.0649,233.0749,232.7364,232.7662,2212.0
2024-11-15 15:15:00,233.78,233.95,233.77,233.81,4682.0,232.7563,232.9255,232.7463,232.7862,4682.0
2024-11-15 15:20:00,233.74,233.92,233.63,233.68,2226.0,232.7165,232.8957,232.6069,232.6567,2226.0
2024-11-15 15:25:00,233.56,233.71,233.45,233.46,2384.0,232.5373,232.6866,232.4277,232.4377,2384.0
2024-11-15 15:30:00,233.42,233.49,233.21,233.36,3761.0,232.3979,232.4676,232.1888,232.3381,3761.0
2024-11-15 15:35:00,233.37,233.77,233.36,233.54,13123.0,232.3481,232.7463,232.3381,232.5173,13123.0
2024-11-15 15:40:00,233.58,233.95,233.51,233.92,7933.0,232.5572,232.9255,232.4875,232.8957,7933.0
2024-11-15 15:45:00,233.82,234.94,233.82,234.46,11620.0,232.7961,233.9112,232.7961,233.4333,11620.0
2024-11-15 15:50:00,234.52,234.95,234.38,234.95,11521.0,233.493,233.9212,233.3537,233.9212,11521.0
2024-11-15 15:55:00,234.84,235.09,234.58,234.77,57034.0,233.8116,234.0606,233.5528,233.742,57034.0
2024-11-18 09:30:00,234.91,236.54,234.91,236.54,10269.0,233.8813,235.5042,233.8813,235.5042,10269.0
2024-11-18 09:35:00,236.61,236.66,236.27,236.43,2184.0,235.5739,235.6237,235.2354,235.3947,2184.0
2024-11-18 09:40:00,235.82,235.96,235.38,235.8,2432.0,234.7874,234.9267,234.3493,234.7674,2432.0
2024-11-18 09:45:00,235.9,236.36,235.25,236.27,2435.0,234.867,235.325,234.2199,235.2354,2435.0
2024-11-18 09:50:00,235.57,235.86,235.56,235.64,1133.0,234.5384,234.8272,234.5285,234.6081,1133.0
2024-11-18 09:55:00,235.51,236.45,235.41,236.37,2139.0,234.4787,235.4146,234.3791,235.3349,2139.0
2024-11-18 10:00:00,236.82,237.74,236.55,237.62,5454.0,235.783,236.6989,235.5142,236.5795,5454.0
2024-11-18 10:05:00,237.48,237.95,237.48,237.49,1495.0,236.4401,236.908,236.4401,236.45,1495.0
2024-11-18 10:10:00,237.54,237.57,237.31,237.35,2026.0,236.4998,236.5297,236.2708,236.3107,2026.0
2024-11-18 10:15:00,237.35,237.74,237.35,237.74,1233.0,236.3107,236.6989,236.3107,236.6989,1233.0
2024-11-18 10:20:00,237.68,238.23,237.68,238.23,10395.0,236.6392,237.1868,236.6392,237.1868,10395.0
2024-11-18 10:25:00,238.38,238.39,237.86,238.06,16086.0,237.3361,237.3461,236.8184,237.0175,16086.0
2024-11-18 10:30:00,238.07,238.34,238.01,238.08,3601.0,237.0275,237.2963,236.9678,237.0375,3601.0
2024-11-18 10:35:00,238.16,238.18,237.72,237.92,1986.0,237.1171,237.137,236.679,236.8782,1986.0
2024-11-18 10:40:00,237.95,238.11,237.66,237.69,3082.0,236.908,237.0673,236.6193,236.6492,3082.0
2024-11-18 10:45:00,237.6,238.0,237.54,237.61,4108.0,236.5596,236.9578,236.4998,236.5695,4108.0
2024-11-18 10:50:00,237.54,237.63,237.35,237.63,950.0,236.4998,236.5894,236.3107,236.5894,950.0
2024-11-18 10:55:00,237.59,238.4,237.58,238.4,8265.0,236.5496,237.3561,236.5396,237.3561,8265.0
2024-11-18 11:00:00,238.51,238.82,238.36,238.81,4084.0,237.4656,237.7742,237.3162,237.7643,4084.0
2024-11-18 11:05:00,238.93,239.79,238.93,239.5,12976.0,237.8837,238.74,237.8837,238.4512,12976.0
2024-11-18 11:10:00,239.61,239.8,239.61,239.8,754.0,238.5608,238.7499,238.5608,238.7499,754.0
2024-11-18 11:15:00,239.61,239.97,239.61,239.92,3444.0,238.5608,238.9192,238.5608,238.8694,3444.0
2024-11-18 11:20:00,239.89,240.11,239.74,239.92,4169.0,238.8395,239.0586,238.6902,238.8694,4169.0
2024-11-18 11:25:00,239.8,239.87,239.46,239.6,700.0,238.7499,238.8196,238.4114,238.5508,700.0
2024-11-18 11:30:00,239.52,239.84,239.52,239.65,1393.0,238.4712,238.7898,238.4712,238.6006,1393.0
2024-11-18 11:35:00,239.77,239.91,239.59,239.91,2798.0,238.7201,238.8594,238.5408,238.8594,2798.0
2024-11-18 11:40:00,239.79,239.94,239.4,239.41,1139.0,238.74,238.8893,238.3517,238.3616,1139.0
2024-11-18 11:45:00,239.4,239.53,239.28,239.53,1500.0,238.3517,238.4811,238.2322,238.4811,1500.0
2024-11-18 11:50:00,239.45,239.5,239.18,239.5,2491.0,238.4015,238.4512,238.1326,238.4512,2491.0
2024-11-18 11:55:00,239.47,239.56,239.31,239.39,1203.0,238.4214,238.511,238.2621,238.3417,1203.0
2024-11-18 12:00:00,239.41,239.68,239.36,239.47,935.0,238.3616,238.6305,238.3119,238.4214,935.0
2024-11-18 12:05:00,239.47,239.51,239.39,239.41,809.0,238.4214,238.4612,238.3417,238.3616,809.0
2024-11-18 12:10:00,239.39,239.6,239.39,239.6,3416.0,238.3417,238.5508,238.3417,238.5508,3416.0
2024-11-18 12:15:00,239.7,240.02,239.7,239.98,9092.0,238.6504,238.969,238.6504,238.9291,9092.0
2024-11-18 12:20:00,239.97,240.22,239.94,240.17,3527.0,238.9192,239.1681,238.8893,239.1183,3527.0
2024-11-18 12:25:00,240.09,240.09,239.59,240.04,1980.0,239.0387,239.0387,238.5408,238.9889,1980.0
2024-11-18 12:30:00,239.99,239.99,239.88,239.88,200.0,238.9391,238.9391,238.8296,238.8296,200.0
2024-11-18 12:35:00,239.81,239.98,239.8,239.98,1486.0,238.7599,238.9291,238.7499,238.9291,1486.0
2024-11-18 12:40:00,239.67,239.67,239.08,239.28,1694.0,238.6205,238.6205,238.0331,238.2322,1694.0
2024-11-18 12:45:00,239.08,239.27,238.86,239.0,2523.0,238.0331,238.2222,237.814,237.9534,2523.0
2024-11-18 12:50:00,238.9,239.0,238.84,238.91,826.0,237.8539,237.9534,237.7941,237.8638,826.0
2024-11-18 12:55:00,239.15,239.21,238.96,239.06,4798.0,238.1028,238.1625,237.9136,238.0132,4798.0
2024-11-18 13:00:00,239.21,239.21,238.9,239.16,1364.0,238.1625,238.1625,237.8539,238.1127,1364.0
2024-11-18 13:05:00,239.07,239.08,238.84,238.84,900.0,238.0231,238.0331,237.7941,237.7941,900.0
2024-11-18 13:10:00,238.72,238.72,238.69,238.7,300.0,237.6747,237.6747,237.6448,237.6547,300.0
2024-11-18 13:15:00,238.7,238.95,238.69,238.95,2810.0,237.6547,237.9036,237.6448,237.9036,2810.0
2024-11-18 13:20:00,238.84,238.91,238.67,238.67,1750.0,237.7941,237.8638,237.6249,237.6249,1750.0
2024-11-18 13:25:00,238.65,238.66,238.52,238.53,706.0,237.605,237.6149,237.4755,237.4855,706.0
2024-11-18 13:30:00,238.53,238.95,238.53,238.95,3543.0,237.4855,237.9036,237.4855,237.9036,3543.0
2024-11-18 13:35:00,238.93,239.28,238.9,239.12,5592.0,237.8837,238.2322,237.8539,238.0729,5592.0
2024-11-18 13:40:00,239.12,239.12,238.71,238.81,2833.0,238.0729,238.0729,237.6647,237.7643,2833.0
2024-11-18 13:45:00,238.83,238.83,238.65,238.8,2974.0,237.7842,237.7842,237.605,237.7543,2974.0
2024-11-18 13:50:00,238.72,238.9,238.66,238.75,950.0,237.6747,237.8539,237.6149,237.7045,950.0
2024-11-18 13:55:00,238.75,239.04,238.75,239.04,1971.0,237.7045,237.9933,237.7045,237.9933,1971.0
2024-11-18 14:00:00,239.11,239.34,239.03,239.34,1300.0,238.0629,238.2919,237.9833,238.2919,1300.0
2024-11-18 14:05:00,239.41,239.5,239.13,239.41,5494.0,238.3616,238.4512,238.0829,238.3616,5494.0
2024-11-18 14:10:00,239.3,239.39,239.16,239.18,1730.0,238.2521,238.3417,238.1127,238.1326,1730.0
2024-11-18 14:15:00,239.02,239.05,238.66,238.68,3206.0,237.9733,238.0032,237.6149,237.6348,3206.0
2024-11-18 14:20:00,238.8,238.8,238.46,238.46,7133.0,237.7543,237.7543,237.4158,237.4158,7133.0
2024-11-18 14:25:00,238.58,238.59,238.24,238.46,4870.0,237.5353,237.5452,237.1968,237.4158,4870.0
2024-11-18 14:30:00,238.38,238.48,238.21,238.36,2765.0,237.3361,237.4357,237.1669,237.3162,2765.0
2024-11-18 14:35:00,238.21,238.4,238.21,238.34,1180.0,237.1669,237.3561,237.1669,237.2963,1180.0
2024-11-18 14:40:00,238.39,238.82,238.36,238.82,3007.0,237.3461,237.7742,237.3162,237.7742,3007.0
2024-11-18 14:45:00,238.9,239.04,238.88,238.91,1698.0,237.8539,237.9933,237.834,237.8638,1698.0
2024-11-18 14:50:00,238.9,239.23,238.9,239.23,2510.0,237.8539,238.1824,237.8539,238.1824,2510.0
2024-11-18 14:55:00,239.23,239.26,238.98,239.26,2044.0,238.1824,238.2123,237.9335,238.2123,2044.0
2024-11-18 15:00:00,239.16,239.16,238.95,238.97,2140.0,238.1127,238.1127,237.9036,237.9236,2140.0
2024-11-18 15:05:00,239.04,239.04,238.78,238.96,3950.0,237.9933,237.9933,237.7344,237.9136,3950.0
2024-11-18 15:10:00,238.86,239.17,238.86,239.07,4279.0,237.814,238.1227,237.814,238.0231,4279.0
2024-11-18 15:15:00,239.07,239.14,238.98,239.06,1601.0,238.0231,238.0928,237.9335,238.0132,1601.0
2024-11-18 15:20:00,239.06,239.06,238.66,238.72,6108.0,238.0132,238.0132,237.6149,237.6747,6108.0
2024-11-18 15:25:00,238.72,239.02,238.6,239.02,7605.0,237.6747,237.9733,237.5552,237.9733,7605.0
2024-11-18 15:30:00,239.06,239.2,238.93,239.13,3874.0,238.0132,238.1526,237.8837,238.0829,3874.0
2024-11-18 15:35:00,238.99,239.08,238.89,238.98,4593.0,237.9435,238.0331,237.8439,237.9335,4593.0
2024-11-18 15:40:00,238.98,239.04,238.79,239.04,5486.0,237.9335,237.9933,237.7443,237.9933,5486.0
2024-11-18 15:45:00,239.04,239.32,238.99,239.28,7469.0,237.9933,238.272,237.9435,238.2322,7469.0
2024-11-18 15:50:00,239.21,239.59,239.17,239.55,15872.0,238.1625,238.5408,238.1227,238.501,15872.0
2024-11-18 15:55:00,239.5,239.81,239.05,239.46,52363.0,238.4512,238.7599,238.0032,238.4114,52363.0
2024-11-19 09:30:00,237.73,238.28,236.71,238.21,8776.0,236.689,237.2366,235.6735,237.1669,8776.0
2024-11-19 09:35:00,238.21,239.23,238.04,239.09,2201.0,237.1669,238.1824,236.9976,238.043,2201.0
2024-11-19 09:40:00,238.59,238.59,237.45,237.45,5374.0,237.5452,237.5452,236.4102,236.4102,5374.0
2024-11-19 09:45:00,237.47,237.89,236.9,237.15,1700.0,236.4301,236.8483,235.8626,236.1115,1700.0
2024-11-19 09:50:00,237.01,237.8,237.01,237.8,4321.0,235.9721,236.7587,235.9721,236.7587,4321.0
2024-11-19 09:55:00,237.51,237.51,236.62,236.91,3179.0,236.47,236.47,235.5839,235.8726,3179.0
2024-11-19 10:00:00,236.93,237.79,236.73,237.41,3559.0,235.8925,236.7487,235.6934,236.3704,3559.0
2024-11-19 10:05:00,237.52,237.95,237.48,237.95,4881.0,236.4799,236.908,236.4401,236.908,4881.0
2024-11-19 10:10:00,237.73,237.87,237.48,237.8,5449.0,236.689,236.8284,236.4401,236.7587,5449.0
2024-11-19 10:15:00,237.64,237.92,237.54,237.79,1433.0,236.5994,236.8782,236.4998,236.7487,1433.0
2024-11-19 10:20:00,237.69,238.09,237.6,237.8,1208.0,236.6492,237.0474,236.5596,236.7587,1208.0
2024-11-19 10:25:00,238.41,238.41,237.79,237.91,2518.0,237.366,237.366,236.7487,236.8682,2518.0
2024-11-19 10:30:00,237.98,238.66,237.98,238.5,3117.0,236.9379,237.6149,236.9379,237.4556,3117.0
2024-11-19 10:35:00,238.59,238.81,238.56,238.63,2413.0,237.5452,237.7643,237.5154,237.585,2413.0
2024-11-19 10:40:00,238.46,238.81,238.42,238.81,1898.0,237.4158,237.7643,237.376,237.7643,1898.0
2024-11-19 10:45:00,239.25,239.62,238.98,239.62,5811.0,238.2023,238.5707,237.9335,238.5707,5811.0
2024-11-19 10:50:00,239.63,239.63,239.25,239.25,3373.0,238.5807,238.5807,238.2023,238.2023,3373.0
2024-11-19 10:55:00,239.36,239.52,239.09,239.51,1756.0,238.3119,238.4712,238.043,238.4612,1756.0
2024-11-19 11:00:00,239.49,239.49,239.26,239.36,2272.0,238.4413,238.4413,238.2123,238.3119,2272.0
2024-11-19 11:05:00,239.5,239.81,239.45,239.81,2035.0,238.4512,238.7599,238.4015,238.7599,2035.0
2024-11-19 11:10:00,239.76,239.95,239.76,239.95,1289.0,238.7101,238.8993,238.7101,238.8993,1289.0
2024-11-19 11:15:00,239.9,240.48,239.9,240.1,2966.0,238.8495,239.4269,238.8495,239.0486,2966.0
2024-11-19 11:20:00,240.24,240.36,239.83,240.03,1685.0,239.188,239.3075,238.7798,238.9789,1685.0
2024-11-19 11:25:00,240.03,240.03,239.48,239.97,4396.0,238.9789,238.9789,238.4313,238.9192,4396.0
2024-11-19 11:30:00,239.77,239.97,239.76,239.97,567.0,238.7201,238.9192,238.7101,238.9192,567.0
2024-11-19 11:35:00,239.78,239.86,239.59,239.73,1925.0,238.73,238.8097,238.5408,238.6802,1925.0
2024-11-19 11:40:00,239.74,239.79,239.44,239.62,5354.0,238.6902,238.74,238.3915,238.5707,5354.0
2024-11-19 11:45:00,239.79,239.79,239.45,239.58,922.0,238.74,238.74,238.4015,238.5309,922.0
2024-11-19 11:50:00,239.59,239.88,239.37,239.88,2300.0,238.5408,238.8296,238.3218,238.8296,2300.0
2024-11-19 11:55:00,239.82,240.13,239.82,239.99,2527.0,238.7698,239.0785,238.7698,238.9391,2527.0
2024-11-19 12:00:00,240.11,240.3,239.89,239.89,3507.0,239.0586,239.2477,238.8395,238.8395,3507.0
2024-11-19 12:05:00,239.99,240.03,239.81,239.87,746.0,238.9391,238.9789,238.7599,238.8196,746.0
2024-11-19 12:10:00,240.02,240.02,239.73,239.8,1275.0,238.969,238.969,238.6802,238.7499,1275.0
2024-11-19 12:15:00,239.88,239.88,239.45,239.45,2699.0,238.8296,238.8296,238.4015,238.4015,2699.0
2024-11-19 12:20:00,239.58,239.63,239.42,239.42,500.0,238.5309,238.5807,238.3716,238.3716,500.0
2024-11-19 12:25:00,239.59,239.66,239.48,239.59,1302.0,238.5408,238.6105,238.4313,238.5408,1302.0
2024-11-19 12:30:00,239.55,239.88,239.53,239.88,2197.0,238.501,238.8296,238.4811,238.8296,2197.0
2024-11-19 12:35:00,239.86,239.87,239.69,239.7,1575.0,238.8097,238.8196,238.6404,238.6504,1575.0
2024-11-19 12:40:00,239.83,239.83,239.62,239.65,1478.0,238.7798,238.7798,238.5707,238.6006,1478.0
2024-11-19 12:45:00,239.64,239.9,239.57,239.64,5907.0,238.5906,238.8495,238.5209,238.5906,5907.0
2024-11-19 12:50:00,239.63,239.63,239.59,239.59,680.0,238.5807,238.5807,238.5408,238.5408,680.0
2024-11-19 12:55:00,239.61,239.95,239.61,239.88,5972.0,238.5608,238.8993,238.5608,238.8296,5972.0
2024-11-19 13:00:00,239.87,239.94,239.71,239.74,1096.0,238.8196,238.8893,238.6603,238.6902,1096.0
2024-11-19 13:05:00,239.71,239.72,239.55,239.57,1150.0,238.6603,238.6703,238.501,238.5209,1150.0
2024-11-19 13:10:00,239.48,239.57,239.44,239.57,743.0,238.4313,238.5209,238.3915,238.5209,743.0
2024-11-19 13:15:00,239.48,239.57,239.4,239.44,1622.0,238.4313,238.5209,238.3517,238.3915,1622.0
2024-11-19 13:20:00,239.45,239.56,239.35,239.51,1331.0,238.4015,238.511,238.3019,238.4612,1331.0
2024-11-19 13:25:00,239.57,239.85,239.56,239.85,3089.0,238.5209,238.7997,238.511,238.7997,3089.0
2024-11-19 13:30:00,239.68,239.79,239.67,239.67,1022.0,238.6305,238.74,238.6205,238.6205,1022.0
2024-11-19 13:35:00,239.65,239.71,239.44,239.69,3593.0,238.6006,238.6603,238.3915,238.6404,3593.0
2024-11-19 13:40:00,239.85,239.85,239.56,239.68,1005.0,238.7997,238.7997,238.511,238.6305,1005.0
2024-11-19 13:45:00,239.83,240.18,239.83,240.18,2551.0,238.7798,239.1283,238.7798,239.1283,2551.0
2024-11-19 13:50:00,240.1,240.38,240.09,240.2,2430.0,239.0486,239.3274,239.0387,239.1482,2430.0
2024-11-19 13:55:00,240.2,240.37,240.17,240.3,2650.0,239.1482,239.3174,239.1183,239.2477,2650.0
2024-11-19 14:00:00,240.32,240.67,240.3,240.49,4103.0,239.2676,239.6161,239.2477,239.4369,4103.0
2024-11-19 14:05:00,240.46,240.46,240.2,240.21,800.0,239.407,239.407,239.1482,239.1581,800.0
2024-11-19 14:10:00,240.21,240.38,240.2,240.34,5013.0,239.1581,239.3274,239.1482,239.2876,5013.0
2024-11-19 14:15:00,240.25,240.36,240.11,240.2,3368.0,239.198,239.3075,239.0586,239.1482,3368.0
2024-11-19 14:20:00,240.27,240.59,240.25,240.29,2926.0,239.2179,239.5365,239.198,239.2378,2926.0
2024-11-19 14:25:00,240.3,240.3,239.98,239.98,1767.0,239.2477,239.2477,238.9291,238.9291,1767.0
2024-11-19 14:30:00,240.0,240.0,239.49,239.49,909.0,238.9491,238.9491,238.4413,238.4413,909.0
2024-11-19 14:35:00,239.26,239.32,238.89,238.89,2185.0,238.2123,238.272,237.8439,237.8439,2185.0
2024-11-19 14:40:00,238.84,238.98,238.82,238.93,700.0,237.7941,237.9335,237.7742,237.8837,700.0
2024-11-19 14:45:00,238.98,238.98,238.64,238.67,3106.0,237.9335,237.9335,237.595,237.6249,3106.0
2024-11-19 14:50:00,238.67,238.73,238.52,238.54,2062.0,237.6249,237.6846,237.4755,237.4954,2062.0
2024-11-19 14:55:00,238.54,238.69,238.52,238.69,2909.0,237.4954,237.6448,237.4755,237.6448,2909.0
2024-11-19 15:00:00,238.67,238.73,238.53,238.66,4271.0,237.6249,237.6846,237.4855,237.6149,4271.0
2024-11-19 15:05:00,238.67,238.85,238.67,238.84,2759.0,237.6249,237.8041,237.6249,237.7941,2759.0
2024-11-19 15:10:00,238.8,238.88,238.52,238.52,6158.0,237.7543,237.834,237.4755,237.4755,6158.0
2024-11-19 15:15:00,238.5,238.77,238.49,238.66,2717.0,237.4556,237.7244,237.4457,237.6149,2717.0
2024-11-19 15:20:00,238.58,238.69,238.21,238.38,2498.0,237.5353,237.6448,237.1669,237.3361,2498.0
2024-11-19 15:25:00,238.28,238.52,238.28,238.31,2827.0,237.2366,237.4755,237.2366,237.2665,2827.0
2024-11-19 15:30:00,238.23,238.24,237.8,237.89,2779.0,237.1868,237.1968,236.7587,236.8483,2779.0
2024-11-19 15:35:00,237.82,238.29,237.8,238.29,6446.0,236.7786,237.2465,236.7587,237.2465,6446.0
2024-11-19 15:40:00,238.25,238.25,238.02,238.06,2456.0,237.2067,237.2067,236.9777,237.0175,2456.0
2024-11-19 15:45:00,238.0,238.22,237.85,237.94,11461.0,236.9578,237.1768,236.8085,236.8981,11461.0
2024-11-19 15:50:00,237.91,237.98,237.59,237.67,12159.0,236.8682,236.9379,236.5496,236.6293,12159.0
2024-11-19 15:55:00,237.73,238.39,237.7,238.19,41756.0,236.689,237.3461,236.6591,237.147,41756.0
2024-11-20 09:30:00,238.73,239.05,237.2,237.91,8309.0,237.6846,238.0032,236.1613,236.8682,8309.0
2024-11-20 09:35:00,237.6,238.12,236.72,236.72,3164.0,236.5596,237.0773,235.6834,235.6834,3164.0
2024-11-20 09:40:00,237.45,237.87,237.45,237.87,200.0,236.4102,236.8284,236.4102,236.8284,200.0
2024-11-20 09:45:00,237.16,237.92,236.86,237.92,3218.0,236.1215,236.8782,235.8228,236.8782,3218.0
2024-11-20 09:50:00,237.71,238.77,237.57,238.75,2153.0,236.6691,237.7244,236.5297,237.7045,2153.0
2024-11-20 09:55:00,238.36,238.75,237.96,238.4,7963.0,237.3162,237.7045,236.918,237.3561,7963.0
2024-11-20 10:00:00,238.71,239.8,238.71,238.82,2966.0,237.6647,238.7499,237.6647,237.7742,2966.0
2024-11-20 10:05:00,239.34,239.56,238.14,238.14,1200.0,238.2919,238.511,237.0972,237.0972,1200.0
2024-11-20 10:10:00,238.15,238.73,238.15,238.73,641.0,237.1072,237.6846,237.1072,237.6846,641.0
2024-11-20 10:15:00,238.51,238.91,238.51,238.91,216.0,237.4656,237.8638,237.4656,237.8638,216.0
2024-11-20 10:20:00,238.82,239.35,238.73,239.16,1278.0,237.7742,238.3019,237.6846,238.1127,1278.0
2024-11-20 10:25:00,239.25,239.64,239.24,239.53,1020.0,238.2023,238.5906,238.1924,238.4811,1020.0
2024-11-20 10:30:00,239.64,239.64,239.21,239.56,1212.0,238.5906,238.5906,238.1625,238.511,1212.0
2024-11-20 10:35:00,239.75,239.75,239.43,239.63,700.0,238.7001,238.7001,238.3815,238.5807,700.0
2024-11-20 10:40:00,239.99,240.0,239.42,239.78,2525.0,238.9391,238.9491,238.3716,238.73,2525.0
2024-11-20 10:45:00,239.69,239.81,239.41,239.53,1248.0,238.6404,238.7599,238.3616,238.4811,1248.0
2024-11-20 10:50:00,239.66,240.0,239.66,240.0,1048.0,238.6105,238.9491,238.6105,238.9491,1048.0
2024-11-20 10:55:00,240.0,240.13,239.97,240.07,600.0,238.9491,239.0785,238.9192,239.0187,600.0
2024-11-20 11:00:00,240.02,240.12,239.48,239.48,1100.0,238.969,239.0685,238.4313,238.4313,1100.0
2024-11-20 11:05:00,239.22,239.22,238.9,238.9,3245.0,238.1725,238.1725,237.8539,237.8539,3245.0
2024-11-20 11:10:00,239.04,239.26,238.77,238.98,1105.0,237.9933,238.2123,237.7244,237.9335,1105.0
2024-11-20 11:15:00,238.98,239.37,238.7,238.7,3905.0,237.9335,238.3218,237.6547,237.6547,3905.0
2024-11-20 11:20:00,238.72,239.12,238.7,238.87,862.0,237.6747,238.0729,237.6547,237.824,862.0
2024-11-20 11:25:00,238.87,239.01,238.86,239.01,500.0,237.824,237.9634,237.814,237.9634,500.0
2024-11-20 11:30:00,238.73,238.79,238.31,238.79,794.0,237.6846,237.7443,237.2665,237.7443,794.0
2024-11-20 11:35:00,238.51,238.84,238.51,238.84,696.0,237.4656,237.7941,237.4656,237.7941,696.0
2024-11-20 11:40:00,239.0,239.22,238.99,239.22,305.0,237.9534,238.1725,237.9435,238.1725,305.0
2024-11-20 11:45:00,239.32,239.34,238.73,238.73,8496.0,238.272,238.2919,237.6846,237.6846,8496.0
2024-11-20 11:50:00,239.18,239.63,239.02,239.63,2729.0,238.1326,238.5807,237.9733,238.5807,2729.0
2024-11-20 11:55:00,239.76,239.94,239.71,239.71,906.0,238.7101,238.8893,238.6603,238.6603,906.0
2024-11-20 12:00:00,239.98,240.13,239.59,239.6,1260.0,238.9291,239.0785,238.5408,238.5508,1260.0
2024-11-20 12:05:00,239.58,239.58,239.53,239.54,300.0,238.5309,238.5309,238.4811,238.4911,300.0
2024-11-20 12:10:00,239.34,239.68,239.34,239.56,708.0,238.2919,238.6305,238.2919,238.511,708.0
2024-11-20 12:15:00,239.56,239.88,239.56,239.88,500.0,238.511,238.8296,238.511,238.8296,500.0
2024-11-20 12:20:00,239.64,239.64,239.35,239.35,416.0,238.5906,238.5906,238.3019,238.3019,416.0
2024-11-20 12:25:00,239.7,239.7,239.6,239.6,300.0,238.6504,238.6504,238.5508,238.5508,300.0
2024-11-20 12:30:00,239.6,240.2,239.6,240.05,1428.0,238.5508,239.1482,238.5508,238.9988,1428.0
2024-11-20 12:35:00,240.14,240.43,240.14,240.43,1411.0,239.0884,239.3772,239.0884,239.3772,1411.0
2024-11-20 12:40:00,240.4,240.4,240.39,240.4,300.0,239.3473,239.3473,239.3373,239.3473,300.0
2024-11-20 12:45:00,240.59,240.97,240.45,240.92,1200.0,239.5365,239.9148,239.3971,239.865,1200.0
2024-11-20 12:50:00,240.8,240.84,240.67,240.75,1961.0,239.7455,239.7854,239.6161,239.6958,1961.0
2024-11-20 12:55:00,240.74,241.29,240.74,241.17,3841.0,239.6858,240.2334,239.6858,240.1139,3841.0
2024-11-20 13:00:00,241.18,241.18,241.18,241.18,651.0,240.1239,240.1239,240.1239,240.1239,651.0
2024-11-20 13:05:00,241.34,241.72,241.29,241.35,2608.0,240.2832,240.6615,240.2334,240.2931,2608.0
2024-11-20 13:10:00,241.08,241.56,241.08,241.56,1517.0,240.0243,240.5022,240.0243,240.5022,1517.0
2024-11-20 13:15:00,241.36,241.37,241.14,241.14,1004.0,240.3031,240.3131,240.0841,240.0841,1004.0
2024-11-20 13:20:00,241.25,241.46,241.24,241.43,458.0,240.1936,240.4027,240.1836,240.3728,458.0
2024-11-20 13:25:00,241.49,241.5,241.3,241.5,1329.0,240.4325,240.4425,240.2434,240.4425,1329.0
2024-11-20 13:30:00,241.42,241.49,241.22,241.26,2459.0,240.3628,240.4325,240.1637,240.2035,2459.0
2024-11-20 13:35:00,241.41,241.41,240.73,240.73,1594.0,240.3529,240.3529,239.6759,239.6759,1594.0
2024-11-20 13:40:00,240.76,240.9,240.72,240.83,713.0,239.7057,239.8451,239.6659,239.7754,713.0
2024-11-20 13:45:00,240.85,240.86,240.63,240.78,1139.0,239.7953,239.8053,239.5763,239.7256,1139.0
2024-11-20 13:50:00,240.91,240.91,240.79,240.79,410.0,239.8551,239.8551,239.7356,239.7356,410.0
2024-11-20 13:55:00,240.65,240.88,240.65,240.76,1665.0,239.5962,239.8252,239.5962,239.7057,1665.0
2024-11-20 14:00:00,240.75,240.84,240.75,240.84,400.0,239.6958,239.7854,239.6958,239.7854,400.0
2024-11-20 14:05:00,240.82,240.92,240.81,240.81,1050.0,239.7655,239.865,239.7555,239.7555,1050.0
2024-11-20 14:10:00,240.94,240.94,240.83,240.93,652.0,239.8849,239.8849,239.7754,239.875,652.0
2024-11-20 14:15:00,240.9,240.95,240.57,240.78,4021.0,239.8451,239.8949,239.5166,239.7256,4021.0
2024-11-20 14:20:00,241.05,241.05,240.99,240.99,400.0,239.9945,239.9945,239.9347,239.9347,400.0
2024-11-20 14:25:00,241.09,241.21,241.09,241.21,1000.0,240.0343,240.1538,240.0343,240.1538,1000.0
2024-11-20 14:30:00,241.38,241.48,241.33,241.38,1393.0,240.323,240.4226,240.2732,240.323,1393.0
2024-11-20 14:35:00,241.44,241.49,241.32,241.46,1025.0,240.3827,240.4325,240.2633,240.4027,1025.0
2024-11-20 14:40:00,241.46,241.69,241.27,241.62,2124.0,240.4027,240.6317,240.2135,240.562,2124.0
2024-11-20 14:45:00,241.62,241.68,241.48,241.49,1580.0,240.562,240.6217,240.4226,240.4325,1580.0
2024-11-20 14:50:00,241.54,241.54,241.41,241.45,1377.0,240.4823,240.4823,240.3529,240.3927,1377.0
2024-11-20 14:55:00,241.54,241.55,241.44,241.44,2383.0,240.4823,240.4923,240.3827,240.3827,2383.0
2024-11-20 15:00:00,241.35,241.4,241.05,241.06,2552.0,240.2931,240.3429,239.9945,240.0044,2552.0
2024-11-20 15:05:00,241.0,241.47,240.95,241.32,2880.0,239.9447,240.4126,239.8949,240.2633,2880.0
2024-11-20 15:10:00,241.32,241.4,241.22,241.26,2953.0,240.2633,240.3429,240.1637,240.2035,2953.0
2024-11-20 15:15:00,241.37,241.39,241.36,241.39,323.0,240.3131,240.333,240.3031,240.333,323.0
2024-11-20 15:20:00,241.53,241.84,241.52,241.84,2327.0,240.4724,240.781,240.4624,240.781,2327.0
2024-11-20 15:25:00,241.86,242.16,241.86,242.08,2291.0,240.8009,241.0996,240.8009,241.0199,2291.0
2024-11-20 15:30:00,242.11,242.33,242.08,242.33,600.0,241.0498,241.2688,241.0199,241.2688,600.0
2024-11-20 15:35:00,242.35,242.47,242.1,242.15,5306.0,241.2888,241.4082,241.0399,241.0896,5306.0
2024-11-20 15:40:00,242.23,242.23,241.91,242.06,1965.0,241.1693,241.1693,240.8507,241.0,1965.0
2024-11-20 15:45:00,242.12,242.12,241.72,241.84,5066.0,241.0598,241.0598,240.6615,240.781,5066.0
2024-11-20 15:50:00,241.92,242.29,241.77,241.77,6477.0,240.8606,241.229,240.7113,240.7113,6477.0
2024-11-20 15:55:00,241.76,241.78,241.35,241.78,30241.0,240.7013,240.7213,240.2931,240.7213,30241.0
2024-11-21 09:30:00,242.52,242.52,241.53,241.54,9385.0,241.458,241.458,240.4724,240.4823,9385.0
2024-11-21 09:35:00,241.34,241.97,241.34,241.97,1630.0,240.2832,240.9104,240.2832,240.9104,1630.0
2024-11-21 09:40:00,241.31,241.31,241.3,241.31,100.0,240.2533,240.2533,240.2434,240.2533,100.0
2024-11-21 09:45:00,241.77,242.68,241.7,242.56,3343.0,240.7113,241.6173,240.6416,241.4978,3343.0
2024-11-21 09:50:00,242.03,242.03,241.1,241.49,1410.0,240.9702,240.9702,240.0442,240.4325,1410.0
2024-11-21 09:55:00,241.87,241.87,240.87,241.35,2000.0,240.8109,240.8109,239.8152,240.2931,2000.0
2024-11-21 10:00:00,241.35,242.44,241.35,242.44,3897.0,240.2931,241.3784,240.2931,241.3784,3897.0
2024-11-21 10:05:00,242.43,242.51,241.85,242.5,3473.0,241.3684,241.4481,240.7909,241.4381,3473.0
2024-11-21 10:10:00,242.36,242.75,242.17,242.62,3464.0,241.2987,241.687,241.1095,241.5576,3464.0
2024-11-21 10:15:00,242.48,242.48,242.24,242.26,857.0,241.4182,241.4182,241.1792,241.1992,857.0
2024-11-21 10:20:00,242.26,242.38,241.9,241.91,3845.0,241.1992,241.3186,240.8407,240.8507,3845.0
2024-11-21 10:25:00,242.09,242.1,241.46,241.49,2183.0,241.0299,241.0399,240.4027,240.4325,2183.0
2024-11-21 10:30:00,241.52,241.52,241.39,241.49,1151.0,240.4624,240.4624,240.333,240.4325,1151.0
2024-11-21 10:35:00,241.38,241.38,241.13,241.18,800.0,240.323,240.323,240.0741,240.1239,800.0
2024-11-21 10:40:00,241.18,241.19,240.93,241.19,400.0,240.1239,240.1338,239.875,240.1338,400.0
2024-11-21 10:45:00,240.78,241.32,240.68,241.3,2227.0,239.7256,240.2633,239.6261,240.2434,2227.0
2024-11-21 10:50:00,241.48,241.68,241.47,241.68,1702.0,240.4226,240.6217,240.4126,240.6217,1702.0
2024-11-21 10:55:00,241.69,242.03,241.68,242.03,1315.0,240.6317,240.9702,240.6217,240.9702,1315.0
2024-11-21 11:00:00,241.76,241.95,241.76,241.85,1203.0,240.7013,240.8905,240.7013,240.7909,1203.0
2024-11-21 11:05:00,241.86,241.87,241.75,241.87,1575.0,240.8009,240.8109,240.6914,240.8109,1575.0
2024-11-21 11:10:00,241.7,241.75,241.68,241.75,2737.0,240.6416,240.6914,240.6217,240.6914,2737.0
2024-11-21 11:15:00,241.73,241.88,241.6,241.62,800.0,240.6715,240.8208,240.542,240.562,800.0
2024-11-21 11:20:00,241.62,241.7,241.52,241.52,996.0,240.562,240.6416,240.4624,240.4624,996.0
2024-11-21 11:25:00,241.64,242.03,241.63,242.03,2550.0,240.5819,240.9702,240.5719,240.9702,2550.0
2024-11-21 11:30:00,242.04,242.04,241.85,241.93,500.0,240.9801,240.9801,240.7909,240.8706,500.0
2024-11-21 11:35:00,241.79,241.85,241.5,241.76,1971.0,240.7312,240.7909,240.4425,240.7013,1971.0
2024-11-21 11:40:00,241.87,241.87,241.47,241.79,1402.0,240.8109,240.8109,240.4126,240.7312,1402.0
2024-11-21 11:45:00,241.61,241.61,241.04,241.21,1102.0,240.552,240.552,239.9845,240.1538,1102.0
2024-11-21 11:50:00,241.19,241.19,240.83,241.04,1801.0,240.1338,240.1338,239.7754,239.9845,1801.0
2024-11-21 11:55:00,241.14,241.41,241.13,241.41,845.0,240.0841,240.3529,240.0741,240.3529,845.0
2024-11-21 12:00:00,241.19,241.28,240.9,240.9,1989.0,240.1338,240.2234,239.8451,239.8451,1989.0
2024-11-21 12:05:00,240.9,241.14,240.86,240.88,3614.0,239.8451,240.0841,239.8053,239.8252,3614.0
2024-11-21 12:10:00,241.03,241.25,241.03,241.16,600.0,239.9745,240.1936,239.9745,240.104,600.0
2024-11-21 12:15:00,241.21,241.79,241.2,241.79,4290.0,240.1538,240.7312,240.1438,240.7312,4290.0
2024-11-21 12:20:00,241.98,241.98,241.76,241.76,747.0,240.9204,240.9204,240.7013,240.7013,747.0
2024-11-21 12:25:00,242.06,242.16,241.87,241.87,904.0,241.0,241.0996,240.8109,240.8109,904.0
2024-11-21 12:30:00,241.97,241.97,241.89,241.9,300.0,240.9104,240.9104,240.8308,240.8407,300.0
2024-11-21 12:35:00,242.0,242.14,241.97,242.14,1169.0,240.9403,241.0797,240.9104,241.0797,1169.0
2024-11-21 12:40:00,242.14,242.25,242.02,242.25,1439.0,241.0797,241.1892,240.9602,241.1892,1439.0
2024-11-21 12:45:00,242.28,242.35,242.27,242.35,500.0,241.2191,241.2888,241.2091,241.2888,500.0
2024-11-21 12:50:00,242.14,242.25,242.14,242.25,200.0,241.0797,241.1892,241.0797,241.1892,200.0
2024-11-21 12:55:00,242.27,242.3,242.27,242.3,480.0,241.2091,241.239,241.2091,241.239,480.0
2024-11-21 13:00:00,242.2,242.29,242.2,242.29,220.0,241.1394,241.229,241.1394,241.229,220.0
2024-11-21 13:05:00,242.21,242.41,242.21,242.4,889.0,241.1494,241.3485,241.1494,241.3385,889.0
2024-11-21 13:10:00,242.53,242.53,242.16,242.17,2191.0,241.468,241.468,241.0996,241.1095,2191.0
2024-11-21 13:15:00,242.08,242.08,241.98,241.99,610.0,241.0199,241.0199,240.9204,240.9303,610.0
2024-11-21 13:20:00,241.99,242.34,241.98,242.34,1813.0,240.9303,241.2788,240.9204,241.2788,1813.0
2024-11-21 13:25:00,242.21,242.24,242.21,242.24,500.0,241.1494,241.1792,241.1494,241.1792,500.0
2024-11-21 13:30:00,242.24,242.27,242.14,242.2,1200.0,241.1792,241.2091,241.0797,241.1394,1200.0
2024-11-21 13:35:00,242.29,242.31,242.0,242.02,1100.0,241.229,241.2489,240.9403,240.9602,1100.0
2024-11-21 13:40:00,241.93,241.94,241.83,241.83,415.0,240.8706,240.8806,240.771,240.771,415.0
2024-11-21 13:45:00,242.0,242.0,241.87,241.87,250.0,240.9403,240.9403,240.8109,240.8109,250.0
2024-11-21 13:50:00,241.81,241.81,241.63,241.63,1587.0,240.7511,240.7511,240.5719,240.5719,1587.0
2024-11-21 13:55:00,241.76,242.09,241.76,242.02,2971.0,240.7013,241.0299,240.7013,240.9602,2971.0
2024-11-21 14:00:00,242.02,242.02,241.9,241.9,2735.0,240.9602,240.9602,240.8407,240.8407,2735.0
2024-11-21 14:05:00,241.79,241.79,241.71,241.74,402.0,240.7312,240.7312,240.6516,240.6814,402.0
2024-11-21 14:10:00,241.75,241.86,241.72,241.86,908.0,240.6914,240.8009,240.6615,240.8009,908.0
2024-11-21 14:15:00,241.86,241.91,241.85,241.87,500.0,240.8009,240.8507,240.7909,240.8109,500.0
2024-11-21 14:20:00,242.02,242.34,242.02,242.34,950.0,240.9602,241.2788,240.9602,241.2788,950.0
2024-11-21 14:25:00,242.45,242.7,242.27,242.43,2603.0,241.3883,241.6372,241.2091,241.3684,2603.0
2024-11-21 14:30:00,242.39,242.62,242.39,242.58,800.0,241.3286,241.5576,241.3286,241.5178,800.0
2024-11-21 14:35:00,242.58,243.0,242.57,243.0,2491.0,241.5178,241.9359,241.5078,241.9359,2491.0
2024-11-21 14:40:00,242.91,242.93,242.81,242.93,502.0,241.8463,241.8662,241.7467,241.8662,502.0
2024-11-21 14:45:00,242.95,243.02,242.93,242.94,2410.0,241.8861,241.9558,241.8662,241.8762,2410.0
2024-11-21 14:50:00,243.0,243.0,242.86,242.92,850.0,241.9359,241.9359,241.7965,241.8563,850.0
2024-11-21 14:55:00,242.95,243.08,242.95,243.04,1445.0,241.8861,242.0156,241.8861,241.9757,1445.0
2024-11-21 15:00:00,242.98,243.04,242.9,242.94,2306.0,241.916,241.9757,241.8364,241.8762,2306.0
2024-11-21 15:05:00,243.09,243.35,243.09,243.35,1412.0,242.0255,242.2844,242.0255,242.2844,1412.0
2024-11-21 15:10:00,243.38,243.55,243.25,243.47,3532.0,242.3142,242.4835,242.1848,242.4039,3532.0
2024-11-21 15:15:00,243.46,243.46,243.16,243.17,1064.0,242.3939,242.3939,242.0952,242.1052,1064.0
2024-11-21 15:20:00,243.2,243.29,243.2,243.24,1012.0,242.135,242.2246,242.135,242.1749,1012.0
2024-11-21 15:25:00,243.27,243.3,243.23,243.3,902.0,242.2047,242.2346,242.1649,242.2346,902.0
2024-11-21 15:30:00,243.35,243.35,242.8,242.8,2577.0,242.2844,242.2844,241.7368,241.7368,2577.0
2024-11-21 15:35:00,242.79,242.93,242.37,242.46,3022.0,241.7268,241.8662,241.3087,241.3983,3022.0
2024-11-21 15:40:00,242.46,243.02,242.45,243.02,6351.0,241.3983,241.9558,241.3883,241.9558,6351.0
2024-11-21 15:45:00,242.91,243.25,242.91,243.21,9010.0,241.8463,242.1848,241.8463,242.145,9010.0
2024-11-21 15:50:00,243.16,243.42,243.1,243.34,5635.0,242.0952,242.3541,242.0355,242.2744,5635.0
2024-11-21 15:55:00,243.36,243.73,243.1,243.54,22373.0,242.2943,242.6627,242.0355,242.4735,22373.0
2024-11-22 09:30:00,243.6,243.85,242.24,243.85,4945.0,242.5333,242.7822,241.1792,242.7822,4945.0
2024-11-22 09:35:00,243.85,243.85,243.85,243.85,200.0,242.7822,242.7822,242.7822,242.7822,200.0
2024-11-22 09:40:00,243.32,243.82,243.32,243.82,1099.0,242.2545,242.7523,242.2545,242.7523,1099.0
2024-11-22 09:45:00,243.82,243.89,243.16,243.89,600.0,242.7523,242.822,242.0952,242.822,600.0
2024-11-22 09:50:00,243.81,243.88,243.45,243.46,942.0,242.7424,242.8121,242.3839,242.3939,942.0
2024-11-22 09:55:00,243.04,243.44,243.04,243.44,600.0,241.9757,242.374,241.9757,242.374,600.0
2024-11-22 10:00:00,243.18,243.47,243.18,243.2,341.0,242.1151,242.4039,242.1151,242.135,341.0
2024-11-22 10:05:00,242.67,242.83,242.47,242.83,853.0,241.6074,241.7667,241.4082,241.7667,853.0
2024-11-22 10:10:00,242.71,243.29,242.7,243.29,849.0,241.6472,242.2246,241.6372,242.2246,849.0
2024-11-22 10:15:00,243.47,243.47,243.47,243.47,100.0,242.4039,242.4039,242.4039,242.4039,100.0
2024-11-22 10:20:00,243.05,243.05,242.84,242.84,1273.0,241.9857,241.9857,241.7766,241.7766,1273.0
2024-11-22 10:25:00,242.83,243.14,242.4,243.14,1286.0,241.7667,242.0753,241.3385,242.0753,1286.0
2024-11-22 10:30:00,242.78,242.96,242.65,242.65,601.0,241.7169,241.8961,241.5874,241.5874,601.0
2024-11-22 10:35:00,242.99,242.99,242.67,242.68,948.0,241.926,241.926,241.6074,241.6173,948.0
2024-11-22 10:40:00,242.68,242.69,242.0,242.0,1002.0,241.6173,241.6273,240.9403,240.9403,1002.0
2024-11-22 10:45:00,241.85,241.85,241.85,241.85,300.0,240.7909,240.7909,240.7909,240.7909,300.0
2024-11-22 10:50:00,241.54,241.93,241.53,241.62,3550.0,240.4823,240.8706,240.4724,240.562,3550.0
2024-11-22 10:55:00,241.92,242.0,241.69,241.77,2242.0,240.8606,240.9403,240.6317,240.7113,2242.0
2024-11-22 11:00:00,241.97,242.23,241.97,242.07,1100.0,240.9104,241.1693,240.9104,241.01,1100.0
2024-11-22 11:05:00,242.11,242.11,242.1,242.11,100.0,241.0498,241.0498,241.0399,241.0498,100.0
2024-11-22 11:10:00,241.86,242.06,241.65,242.06,1653.0,240.8009,241.0,240.5918,241.0,1653.0
2024-11-22 11:15:00,242.11,242.35,241.75,241.76,3475.0,241.0498,241.2888,240.6914,240.7013,3475.0
2024-11-22 11:20:00,241.6,241.83,241.6,241.62,1076.0,240.542,240.771,240.542,240.562,1076.0
2024-11-22 11:25:00,241.7,241.7,241.69,241.7,200.0,240.6416,240.6416,240.6317,240.6416,200.0
2024-11-22 11:30:00,241.72,241.75,241.44,241.75,607.0,240.6615,240.6914,240.3827,240.6914,607.0
2024-11-22 11:35:00,241.67,241.7,241.58,241.68,827.0,240.6117,240.6416,240.5221,240.6217,827.0
2024-11-22 11:40:00,241.53,241.71,241.45,241.58,740.0,240.4724,240.6516,240.3927,240.5221,740.0
2024-11-22 11:45:00,241.59,241.94,241.59,241.87,1336.0,240.5321,240.8806,240.5321,240.8109,1336.0
2024-11-22 11:50:00,241.72,241.81,241.46,241.81,1265.0,240.6615,240.7511,240.4027,240.7511,1265.0
2024-11-22 11:55:00,242.02,242.52,242.02,242.25,1595.0,240.9602,241.458,240.9602,241.1892,1595.0
2024-11-22 12:00:00,242.25,242.45,242.02,242.02,500.0,241.1892,241.3883,240.9602,240.9602,500.0
2024-11-22 12:05:00,242.04,242.49,242.04,242.46,1000.0,240.9801,241.4281,240.9801,241.3983,1000.0
2024-11-22 12:10:00,242.46,242.46,242.23,242.23,1286.0,241.3983,241.3983,241.1693,241.1693,1286.0
2024-11-22 12:15:00,242.18,242.39,242.18,242.33,1661.0,241.1195,241.3286,241.1195,241.2688,1661.0
2024-11-22 12:20:00,242.17,242.6,242.15,242.51,2700.0,241.1095,241.5377,241.0896,241.4481,2700.0
2024-11-22 12:25:00,242.48,242.48,242.47,242.48,200.0,241.4182,241.4182,241.4082,241.4182,200.0
2024-11-22 12:30:00,242.27,242.39,242.03,242.03,1421.0,241.2091,241.3286,240.9702,240.9702,1421.0
2024-11-22 12:35:00,242.08,242.08,242.08,242.08,100.0,241.0199,241.0199,241.0199,241.0199,100.0
2024-11-22 12:40:00,242.0,242.18,241.99,242.04,576.0,240.9403,241.1195,240.9303,240.9801,576.0
2024-11-22 12:45:00,242.22,242.45,242.17,242.41,1747.0,241.1593,241.3883,241.1095,241.3485,1747.0
2024-11-22 12:50:00,242.5,242.5,242.48,242.49,300.0,241.4381,241.4381,241.4182,241.4281,300.0
2024-11-22 12:55:00,242.33,242.5,242.33,242.5,300.0,241.2688,241.4381,241.2688,241.4381,300.0
2024-11-22 13:00:00,242.5,242.51,242.49,242.51,500.0,241.4381,241.4481,241.4281,241.4481,500.0
2024-11-22 13:05:00,242.66,242.73,242.66,242.72,674.0,241.5974,241.6671,241.5974,241.6571,674.0
2024-11-22 13:10:00,242.84,243.08,242.78,242.78,1935.0,241.7766,242.0156,241.7169,241.7169,1935.0
2024-11-22 13:15:00,242.91,242.98,242.91,242.98,300.0,241.8463,241.916,241.8463,241.916,300.0
2024-11-22 13:20:00,242.91,242.91,242.81,242.91,600.0,241.8463,241.8463,241.7467,241.8463,600.0
2024-11-22 13:25:00,242.75,242.83,242.5,242.58,1610.0,241.687,241.7667,241.4381,241.5178,1610.0
2024-11-22 13:30:00,242.75,242.9,242.56,242.73,1605.0,241.687,241.8364,241.4978,241.6671,1605.0
2024-11-22 13:35:00,242.6,242.63,242.38,242.38,600.0,241.5377,241.5675,241.3186,241.3186,600.0
2024-11-22 13:40:00,242.56,242.68,242.55,242.68,614.0,241.4978,241.6173,241.4879,241.6173,614.0
2024-11-22 13:45:00,242.84,242.84,242.77,242.77,200.0,241.7766,241.7766,241.7069,241.7069,200.0
2024-11-22 13:50:00,242.71,242.99,242.71,242.99,1477.0,241.6472,241.926,241.6472,241.926,1477.0
2024-11-22 13:55:00,243.01,243.08,242.9,243.04,1184.0,241.9459,242.0156,241.8364,241.9757,1184.0
2024-11-22 14:00:00,242.94,243.05,242.67,242.67,3079.0,241.8762,241.9857,241.6074,241.6074,3079.0
2024-11-22 14:05:00,242.65,242.91,242.62,242.91,2102.0,241.5874,241.8463,241.5576,241.8463,2102.0
2024-11-22 14:10:00,243.02,243.02,242.78,243.02,1351.0,241.9558,241.9558,241.7169,241.9558,1351.0
2024-11-22 14:15:00,242.97,243.02,242.86,243.02,738.0,241.906,241.9558,241.7965,241.9558,738.0
2024-11-22 14:20:00,243.02,243.27,243.0,243.27,4392.0,241.9558,242.2047,241.9359,242.2047,4392.0
2024-11-22 14:25:00,243.38,243.6,243.38,243.45,2027.0,242.3142,242.5333,242.3142,242.3839,2027.0
2024-11-22 14:30:00,243.52,243.65,243.4,243.4,2083.0,242.4536,242.5831,242.3342,242.3342,2083.0
2024-11-22 14:35:00,243.48,243.54,243.31,243.31,1528.0,242.4138,242.4735,242.2446,242.2446,1528.0
2024-11-22 14:40:00,243.31,243.32,242.9,242.9,6826.0,242.2446,242.2545,241.8364,241.8364,6826.0
2024-11-22 14:45:00,242.93,242.93,242.89,242.89,1104.0,241.8662,241.8662,241.8264,241.8264,1104.0
2024-11-22 14:50:00,242.89,243.11,242.88,243.11,898.0,241.8264,242.0454,241.8164,242.0454,898.0
2024-11-22 14:55:00,243.24,243.41,243.05,243.14,1893.0,242.1749,242.3441,241.9857,242.0753,1893.0
2024-11-22 15:00:00,243.04,243.06,242.66,242.8,2500.0,241.9757,241.9957,241.5974,241.7368,2500.0
2024-11-22 15:05:00,242.8,242.81,242.62,242.72,1407.0,241.7368,241.7467,241.5576,241.6571,1407.0
2024-11-22 15:10:00,242.72,242.74,242.72,242.73,425.0,241.6571,241.6771,241.6571,241.6671,425.0
2024-11-22 15:15:00,242.64,243.12,242.63,243.11,4539.0,241.5775,242.0554,241.5675,242.0454,4539.0
2024-11-22 15:20:00,243.12,243.12,242.97,242.97,1100.0,242.0554,242.0554,241.906,241.906,1100.0
2024-11-22 15:25:00,243.03,243.13,242.9,242.9,3321.0,241.9658,242.0653,241.8364,241.8364,3321.0
2024-11-22 15:30:00,243.11,243.36,243.06,243.15,4077.0,242.0454,242.2943,241.9957,242.0853,4077.0
2024-11-22 15:35:00,243.2,243.28,243.11,243.18,6080.0,242.135,242.2147,242.0454,242.1151,6080.0
2024-11-22 15:40:00,243.22,243.43,243.11,243.38,3672.0,242.155,242.364,242.0454,242.3142,3672.0
2024-11-22 15:45:00,243.49,243.61,243.38,243.59,2506.0,242.4238,242.5432,242.3142,242.5233,2506.0
2024-11-22 15:50:00,243.5,243.8,243.42,243.48,15710.0,242.4337,242.7324,242.3541,242.4138,15710.0
2024-11-22 15:55:00,243.48,243.77,243.36,243.75,44716.0,242.4138,242.7025,242.2943,242.6826,44716.0
2024-11-25 09:30:00,244.53,245.13,243.6,244.39,10213.0,243.4592,244.0566,242.5333,243.3198,10213.0
2024-11-25 09:35:00,244.53,244.9,244.53,244.9,1600.0,243.4592,243.8276,243.4592,243.8276,1600.0
2024-11-25 09:40:00,243.71,245.34,243.71,244.37,5031.0,242.6428,244.2657,242.6428,243.2999,5031.0
2024-11-25 09:45:00,244.14,244.55,244.14,244.55,1357.0,243.0709,243.4791,243.0709,243.4791,1357.0
2024-11-25 09:50:00,244.57,245.33,244.57,245.33,1670.0,243.499,244.2557,243.499,244.2557,1670.0
2024-11-25 09:55:00,245.43,245.43,245.42,245.43,100.0,244.3553,244.3553,244.3453,244.3553,100.0
2024-11-25 10:00:00,245.55,245.88,245.52,245.61,1707.0,244.4747,244.8033,244.4449,244.5345,1707.0
2024-11-25 10:05:00,245.83,246.72,245.82,246.72,1958.0,244.7535,245.6396,244.7436,245.6396,1958.0
2024-11-25 10:10:00,246.16,246.16,245.78,246.09,1159.0,245.0821,245.0821,244.7037,245.0124,1159.0
2024-11-25 10:15:00,245.85,246.02,245.73,246.02,2201.0,244.7734,244.9427,244.654,244.9427,2201.0
2024-11-25 10:20:00,246.23,247.0,246.0,247.0,1632.0,245.1518,245.9184,244.9228,245.9184,1632.0
2024-11-25 10:25:00,246.73,246.98,246.49,246.98,600.0,245.6496,245.8985,245.4106,245.8985,600.0
2024-11-25 10:30:00,246.78,246.79,246.24,246.56,3036.0,245.6994,245.7093,245.1617,245.4803,3036.0
2024-11-25 10:35:00,246.89,247.17,246.88,247.17,945.0,245.8089,246.0877,245.7989,246.0877,945.0
2024-11-25 10:40:00,247.32,247.49,247.21,247.22,1100.0,246.237,246.4063,246.1275,246.1374,1100.0
2024-11-25 10:45:00,246.8,246.86,246.52,246.55,2104.0,245.7193,245.779,245.4405,245.4704,2104.0
2024-11-25 10:50:00,246.64,246.64,246.05,246.13,1110.0,245.56,245.56,244.9726,245.0522,1110.0
2024-11-25 10:55:00,246.63,246.63,246.63,246.63,500.0,245.55,245.55,245.55,245.55,500.0
2024-11-25 11:00:00,246.56,246.57,246.39,246.57,800.0,245.4803,245.4903,245.3111,245.4903,800.0
2024-11-25 11:05:00,247.01,247.01,246.99,246.99,200.0,245.9284,245.9284,245.9084,245.9084,200.0
2024-11-25 11:10:00,246.99,246.99,246.99,246.99,0.0,245.9084,245.9084,245.9084,245.9084,0.0
2024-11-25 11:15:00,246.6,246.74,245.6,246.23,2645.0,245.5201,245.6595,244.5245,245.1518,2645.0
2024-11-25 11:20:00,246.23,246.23,246.02,246.2,1770.0,245.1518,245.1518,244.9427,245.1219,1770.0
2024-11-25 11:25:00,246.41,246.41,245.96,245.97,1178.0,245.331,245.331,244.883,244.8929,1178.0
2024-11-25 11:30:00,246.03,246.13,246.03,246.12,1100.0,244.9526,245.0522,244.9526,245.0423,1100.0
2024-11-25 11:35:00,246.08,246.08,245.84,245.98,579.0,245.0024,245.0024,244.7635,244.9029,579.0
2024-11-25 11:40:00,245.99,246.07,245.84,246.03,800.0,244.9128,244.9925,244.7635,244.9526,800.0
2024-11-25 11:45:00,245.84,245.92,245.73,245.74,400.0,244.7635,244.8431,244.654,244.6639,400.0
2024-11-25 11:50:00,245.65,245.65,245.65,245.65,300.0,244.5743,244.5743,244.5743,244.5743,300.0
2024-11-25 11:55:00,245.8,246.08,245.8,245.98,1089.0,244.7237,245.0024,244.7237,244.9029,1089.0
2024-11-25 12:00:00,246.05,246.35,246.04,246.35,1103.0,244.9726,245.2712,244.9626,245.2712,1103.0
2024-11-25 12:05:00,246.37,246.44,246.27,246.27,1462.0,245.2912,245.3608,245.1916,245.1916,1462.0
2024-11-25 12:10:00,246.4,246.41,245.96,245.96,1865.0,245.321,245.331,244.883,244.883,1865.0
2024-11-25 12:15:00,246.08,246.1,246.07,246.1,314.0,245.0024,245.0223,244.9925,245.0223,314.0
2024-11-25 12:20:00,246.38,246.38,245.88,245.88,1891.0,245.3011,245.3011,244.8033,244.8033,1891.0
2024-11-25 12:25:00,245.92,245.92,245.65,245.65,801.0,244.8431,244.8431,244.5743,244.5743,801.0
2024-11-25 12:30:00,245.66,246.03,245.53,246.03,1560.0,244.5843,244.9526,244.4548,244.9526,1560.0
2024-11-25 12:35:00,245.93,245.93,245.75,245.84,934.0,244.8531,244.8531,244.6739,244.7635,934.0
2024-11-25 12:40:00,245.84,245.84,245.6,245.63,786.0,244.7635,244.7635,244.5245,244.5544,786.0
2024-11-25 12:45:00,245.63,245.72,245.44,245.72,1362.0,244.5544,244.644,244.3652,244.644,1362.0
2024-11-25 12:50:00,245.46,245.77,245.46,245.75,1601.0,244.3851,244.6938,244.3851,244.6739,1601.0
2024-11-25 12:55:00,245.75,245.77,245.74,245.74,577.0,244.6739,244.6938,244.6639,244.6639,577.0
2024-11-25 13:00:00,245.95,245.95,245.9,245.94,522.0,244.873,244.873,244.8232,244.863,522.0
2024-11-25 13:05:00,245.95,246.01,245.95,246.01,574.0,244.873,244.9327,244.873,244.9327,574.0
2024-11-25 13:10:00,246.01,246.17,246.0,246.03,800.0,244.9327,245.092,244.9228,244.9526,800.0
2024-11-25 13:15:00,246.0,246.03,246.0,246.0,407.0,244.9228,244.9526,244.9228,244.9228,407.0
2024-11-25 13:20:00,246.06,246.07,246.01,246.06,1212.0,244.9825,244.9925,244.9327,244.9825,1212.0
2024-11-25 13:25:00,246.04,246.47,246.04,246.47,1906.0,244.9626,245.3907,244.9626,245.3907,1906.0
2024-11-25 13:30:00,246.76,247.19,246.66,247.19,3125.0,245.6794,246.1076,245.5799,246.1076,3125.0
2024-11-25 13:35:00,247.12,247.13,247.01,247.01,1100.0,246.0379,246.0478,245.9284,245.9284,1100.0
2024-11-25 13:40:00,247.12,247.26,247.08,247.17,1411.0,246.0379,246.1773,245.998,246.0877,1411.0
2024-11-25 13:45:00,247.19,247.46,247.17,247.31,2957.0,246.1076,246.3764,246.0877,246.227,2957.0
2024-11-25 13:50:00,247.29,247.47,247.28,247.42,878.0,246.2071,246.3863,246.1972,246.3366,878.0
2024-11-25 13:55:00,247.45,247.57,247.35,247.57,1109.0,246.3664,246.4859,246.2669,246.4859,1109.0
2024-11-25 14:00:00,247.49,247.49,246.75,246.95,6155.0,246.4063,246.4063,245.6695,245.8686,6155.0
2024-11-25 14:05:00,246.95,247.23,246.9,247.23,2239.0,245.8686,246.1474,245.8188,246.1474,2239.0
2024-11-25 14:10:00,247.33,247.38,247.15,247.18,4194.0,246.247,246.2967,246.0677,246.0976,4194.0
2024-11-25 14:15:00,247.25,247.46,247.24,247.4,2330.0,246.1673,246.3764,246.1573,246.3166,2330.0
2024-11-25 14:20:00,247.59,247.88,247.51,247.81,1870.0,246.5058,246.7945,246.4262,246.7249,1870.0
2024-11-25 14:25:00,247.81,247.81,247.35,247.35,3193.0,246.7249,246.7249,246.2669,246.2669,3193.0
2024-11-25 14:30:00,247.58,247.58,247.35,247.4,3900.0,246.4959,246.4959,246.2669,246.3166,3900.0
2024-11-25 14:35:00,247.51,247.56,247.3,247.39,4079.0,246.4262,246.4759,246.2171,246.3067,4079.0
2024-11-25 14:40:00,247.29,247.81,247.29,247.74,3399.0,246.2071,246.7249,246.2071,246.6552,3399.0
2024-11-25 14:45:00,247.85,248.29,247.85,248.08,2918.0,246.7647,247.2027,246.7647,246.9937,2918.0
2024-11-25 14:50:00,248.29,248.29,247.76,247.91,7388.0,247.2027,247.2027,246.6751,246.8244,7388.0
2024-11-25 14:55:00,247.71,248.21,247.64,248.06,5314.0,246.6253,247.1231,246.5556,246.9738,5314.0
2024-11-25 15:00:00,248.06,248.38,248.05,248.38,2423.0,246.9738,247.2924,246.9638,247.2924,2423.0
2024-11-25 15:05:00,248.41,248.81,248.28,248.7,7887.0,247.3222,247.7205,247.1928,247.611,7887.0
2024-11-25 15:10:00,248.67,248.7,248.46,248.56,4086.0,247.5811,247.611,247.372,247.4716,4086.0
2024-11-25 15:15:00,248.56,248.73,248.19,248.25,6580.0,247.4716,247.6408,247.1032,247.1629,6580.0
2024-11-25 15:20:00,248.21,248.71,248.11,248.6,6079.0,247.1231,247.6209,247.0235,247.5114,6079.0
2024-11-25 15:25:00,248.73,249.0,248.61,249.0,4571.0,247.6408,247.9096,247.5213,247.9096,4571.0
2024-11-25 15:30:00,248.97,249.09,248.8,249.08,8077.0,247.8798,247.9992,247.7105,247.9893,8077.0
2024-11-25 15:35:00,249.11,249.35,249.02,249.27,7190.0,248.0192,248.2581,247.9296,248.1785,7190.0
2024-11-25 15:40:00,249.29,249.52,249.25,249.37,9870.0,248.1984,248.4274,248.1585,248.278,9870.0
2024-11-25 15:45:00,249.38,249.56,249.02,249.02,12990.0,248.288,248.4672,247.9296,247.9296,12990.0
2024-11-25 15:50:00,249.1,249.73,249.0,249.7,22167.0,248.0092,248.6364,247.9096,248.6066,22167.0
2024-11-25 15:55:00,249.77,249.77,249.32,249.57,66895.0,248.6763,248.6763,248.2282,248.4771,66895.0
2024-11-26 09:30:00,249.71,249.8,247.81,248.87,9966.0,248.6165,248.7061,246.7249,247.7802,9966.0
2024-11-26 09:35:00,248.87,250.85,248.87,249.5,7497.0,247.7802,249.7515,247.7802,248.4075,7497.0
2024-11-26 09:40:00,249.0,249.91,248.78,249.25,4418.0,247.9096,248.8157,247.6906,248.1585,4418.0
2024-11-26 09:45:00,249.0,249.24,248.89,249.1,400.0,247.9096,248.1486,247.8001,248.0092,400.0
2024-11-26 09:50:00,249.09,251.2,249.09,250.98,7038.0,247.9992,250.1,247.9992,249.881,7038.0
2024-11-26 09:55:00,250.79,250.84,249.86,250.08,5000.0,249.6918,249.7416,248.7659,248.9849,5000.0
2024-11-26 10:00:00,250.04,250.18,249.11,249.2,1730.0,248.9451,249.0845,248.0192,248.1088,1730.0
2024-11-26 10:05:00,249.18,249.55,249.15,249.33,1130.0,248.0889,248.4572,248.059,248.2382,1130.0
2024-11-26 10:10:00,249.1,249.1,248.71,248.8,906.0,248.0092,248.0092,247.6209,247.7105,906.0
2024-11-26 10:15:00,249.15,249.15,249.03,249.04,825.0,248.059,248.059,247.9395,247.9495,825.0
2024-11-26 10:20:00,249.14,249.33,248.75,248.75,2435.0,248.049,248.2382,247.6607,247.6607,2435.0
2024-11-26 10:25:00,248.53,248.55,248.48,248.52,1356.0,247.4417,247.4616,247.3919,247.4317,1356.0
2024-11-26 10:30:00,248.69,248.69,248.19,248.23,1886.0,247.601,247.601,247.1032,247.143,1886.0
2024-11-26 10:35:00,248.25,248.47,248.12,248.2,780.0,247.1629,247.382,247.0335,247.1131,780.0
2024-11-26 10:40:00,248.26,248.49,248.21,248.46,2619.0,247.1729,247.4019,247.1231,247.372,2619.0
2024-11-26 10:45:00,248.39,248.46,248.39,248.41,1129.0,247.3023,247.372,247.3023,247.3222,1129.0
2024-11-26 10:50:00,248.41,248.66,248.37,248.43,5700.0,247.3222,247.5711,247.2824,247.3421,5700.0
2024-11-26 10:55:00,248.35,248.75,248.35,248.74,1008.0,247.2625,247.6607,247.2625,247.6508,1008.0
2024-11-26 11:00:00,248.64,248.64,248.64,248.64,200.0,247.5512,247.5512,247.5512,247.5512,200.0
2024-11-26 11:05:00,248.39,249.14,248.39,249.14,1626.0,247.3023,248.049,247.3023,248.049,1626.0
2024-11-26 11:10:00,249.08,249.08,248.3,248.3,4084.0,247.9893,247.9893,247.2127,247.2127,4084.0
2024-11-26 11:15:00,248.25,248.4,248.25,248.4,1177.0,247.1629,247.3123,247.1629,247.3123,1177.0
2024-11-26 11:20:00,248.48,248.49,248.15,248.15,3300.0,247.3919,247.4019,247.0634,247.0634,3300.0
2024-11-26 11:25:00,248.21,248.21,248.14,248.14,306.0,247.1231,247.1231,247.0534,247.0534,306.0
2024-11-26 11:30:00,248.4,248.62,248.24,248.24,1502.0,247.3123,247.5313,247.153,247.153,1502.0
2024-11-26 11:35:00,248.1,248.24,247.93,248.21,3019.0,247.0136,247.153,246.8443,247.1231,3019.0
2024-11-26 11:40:00,248.14,248.58,248.14,248.58,5973.0,247.0534,247.4915,247.0534,247.4915,5973.0
2024-11-26 11:45:00,248.18,248.42,248.16,248.42,1505.0,247.0932,247.3322,247.0733,247.3322,1505.0
2024-11-26 11:50:00,248.31,248.31,247.7,247.71,2873.0,247.2227,247.2227,246.6153,246.6253,2873.0
2024-11-26 11:55:00,247.71,247.85,247.7,247.78,3604.0,246.6253,246.7647,246.6153,246.695,3604.0
2024-11-26 12:00:00,247.45,247.99,247.27,247.85,4083.0,246.3664,246.9041,246.1872,246.7647,4083.0
2024-11-26 12:05:00,247.74,247.97,247.73,247.73,2121.0,246.6552,246.8842,246.6452,246.6452,2121.0
2024-11-26 12:10:00,247.8,247.8,247.79,247.8,100.0,246.7149,246.7149,246.7049,246.7149,100.0
2024-11-26 12:15:00,247.96,248.24,247.95,248.24,2314.0,246.8742,247.153,246.8642,247.153,2314.0
2024-11-26 12:20:00,248.31,248.46,248.07,248.07,2030.0,247.2227,247.372,246.9837,246.9837,2030.0
2024-11-26 12:25:00,248.07,248.38,248.07,248.37,320.0,246.9837,247.2924,246.9837,247.2824,320.0
2024-11-26 12:30:00,248.17,248.35,247.94,247.94,1900.0,247.0833,247.2625,246.8543,246.8543,1900.0
2024-11-26 12:35:00,248.05,248.07,247.89,247.91,1555.0,246.9638,246.9837,246.8045,246.8244,1555.0
2024-11-26 12:40:00,247.95,248.1,247.94,247.94,1228.0,246.8642,247.0136,246.8543,246.8543,1228.0
2024-11-26 12:45:00,247.86,247.86,247.69,247.79,1326.0,246.7746,246.7746,246.6054,246.7049,1326.0
2024-11-26 12:50:00,247.79,248.01,247.79,247.99,2405.0,246.7049,246.924,246.7049,246.9041,2405.0
2024-11-26 12:55:00,248.09,248.09,248.03,248.03,227.0,247.0036,247.0036,246.9439,246.9439,227.0
2024-11-26 13:00:00,248.04,248.23,248.03,248.07,1578.0,246.9538,247.143,246.9439,246.9837,1578.0
2024-11-26 13:05:00,248.19,248.29,248.09,248.09,1367.0,247.1032,247.2027,247.0036,247.0036,1367.0
2024-11-26 13:10:00,248.05,248.1,248.05,248.1,300.0,246.9638,247.0136,246.9638,247.0136,300.0
2024-11-26 13:15:00,248.19,248.19,247.84,247.93,2305.0,247.1032,247.1032,246.7547,246.8443,2305.0
2024-11-26 13:20:00,247.89,247.91,247.78,247.91,321.0,246.8045,246.8244,246.695,246.8244,321.0
2024-11-26 13:25:00,247.73,247.78,247.68,247.68,608.0,246.6452,246.695,246.5954,246.5954,608.0
2024-11-26 13:30:00,247.69,247.69,247.53,247.56,2138.0,246.6054,246.6054,246.4461,246.4759,2138.0
2024-11-26 13:35:00,247.68,247.94,247.6,247.9,6557.0,246.5954,246.8543,246.5158,246.8145,6557.0
2024-11-26 13:40:00,247.9,248.24,247.9,248.23,1868.0,246.8145,247.153,246.8145,247.143,1868.0
2024-11-26 13:45:00,248.28,248.84,248.28,248.7,1649.0,247.1928,247.7503,247.1928,247.611,1649.0
2024-11-26 13:50:00,248.7,248.84,248.61,248.78,4282.0,247.611,247.7503,247.5213,247.6906,4282.0
2024-11-26 13:55:00,248.83,248.85,248.46,248.56,2819.0,247.7404,247.7603,247.372,247.4716,2819.0
2024-11-26 14:00:00,248.56,248.73,248.56,248.59,1609.0,247.4716,247.6408,247.4716,247.5014,1609.0
2024-11-26 14:05:00,248.43,248.61,248.43,248.51,1036.0,247.3421,247.5213,247.3421,247.4218,1036.0
2024-11-26 14:10:00,248.41,248.61,248.41,248.61,893.0,247.3222,247.5213,247.3222,247.5213,893.0
2024-11-26 14:15:00,248.61,248.69,248.53,248.57,1100.0,247.5213,247.601,247.4417,247.4815,1100.0
2024-11-26 14:20:00,248.61,248.65,248.53,248.54,1019.0,247.5213,247.5612,247.4417,247.4517,1019.0
2024-11-26 14:25:00,248.54,248.79,248.53,248.69,2077.0,247.4517,247.7006,247.4417,247.601,2077.0
2024-11-26 14:30:00,248.69,248.78,248.56,248.76,1738.0,247.601,247.6906,247.4716,247.6707,1738.0
2024-11-26 14:35:00,248.67,248.67,248.27,248.42,2933.0,247.5811,247.5811,247.1828,247.3322,2933.0
2024-11-26 14:40:00,248.45,249.06,248.44,249.06,2727.0,247.362,247.9694,247.3521,247.9694,2727.0
2024-11-26 14:45:00,249.2,249.21,248.91,248.93,2640.0,248.1088,248.1187,247.82,247.8399,2640.0
2024-11-26 14:50:00,249.0,249.01,248.97,248.97,933.0,247.9096,247.9196,247.8798,247.8798,933.0
2024-11-26 14:55:00,248.95,249.03,248.91,248.99,2742.0,247.8599,247.9395,247.82,247.8997,2742.0
2024-11-26 15:00:00,249.05,249.05,248.87,248.87,1400.0,247.9594,247.9594,247.7802,247.7802,1400.0
2024-11-26 15:05:00,248.95,249.27,248.95,249.27,1203.0,247.8599,248.1785,247.8599,248.1785,1203.0
2024-11-26 15:10:00,249.23,249.47,249.23,249.45,2691.0,248.1386,248.3776,248.1386,248.3577,2691.0
2024-11-26 15:15:00,249.48,249.48,249.28,249.28,2887.0,248.3875,248.3875,248.1884,248.1884,2887.0
2024-11-26 15:20:00,249.22,249.35,249.18,249.35,1775.0,248.1287,248.2581,248.0889,248.2581,1775.0
2024-11-26 15:25:00,249.22,249.3,249.1,249.25,2074.0,248.1287,248.2083,248.0092,248.1585,2074.0
2024-11-26 15:30:00,249.47,249.58,249.45,249.46,1200.0,248.3776,248.4871,248.3577,248.3676,1200.0
2024-11-26 15:35:00,249.44,249.45,249.11,249.11,5624.0,248.3477,248.3577,248.0192,248.0192,5624.0
2024-11-26 15:40:00,249.2,249.2,248.88,248.88,2934.0,248.1088,248.1088,247.7902,247.7902,2934.0
2024-11-26 15:45:00,248.97,249.32,248.91,249.15,2787.0,247.8798,248.2282,247.82,248.059,2787.0
2024-11-26 15:50:00,249.26,249.51,249.26,249.28,9988.0,248.1685,248.4174,248.1685,248.1884,9988.0
2024-11-26 15:55:00,249.24,250.09,249.24,250.05,35347.0,248.1486,248.9949,248.1486,248.955,35347.0
2024-11-27 09:30:00,250.98,251.36,249.66,250.07,9285.0,249.881,250.2593,248.5667,248.975,9285.0
2024-11-27 09:35:00,249.78,250.11,249.77,250.11,1141.0,248.6862,249.0148,248.6763,249.0148,1141.0
2024-11-27 09:40:00,250.11,250.4,250.11,250.32,378.0,249.0148,249.3035,249.0148,249.2239,378.0
2024-11-27 09:45:00,250.65,250.84,250.65,250.84,394.0,249.5524,249.7416,249.5524,249.7416,394.0
2024-11-27 09:50:00,250.97,250.97,250.54,250.54,300.0,249.871,249.871,249.4429,249.4429,300.0
2024-11-27 09:55:00,250.21,250.21,249.65,249.65,1749.0,249.1143,249.1143,248.5568,248.5568,1749.0
2024-11-27 10:00:00,249.58,249.66,249.06,249.19,1188.0,248.4871,248.5667,247.9694,248.0988,1188.0
2024-11-27 10:05:00,249.28,249.28,248.82,249.06,1572.0,248.1884,248.1884,247.7304,247.9694,1572.0
2024-11-27 10:10:00,249.06,249.06,248.88,248.91,600.0,247.9694,247.9694,247.7902,247.82,600.0
2024-11-27 10:15:00,248.92,248.97,248.4,248.4,1977.0,247.83,247.8798,247.3123,247.3123,1977.0
2024-11-27 10:20:00,248.9,249.63,248.56,249.51,1730.0,247.8101,248.5369,247.4716,248.4174,1730.0
2024-11-27 10:25:00,249.82,249.86,249.6,249.6,1801.0,248.726,248.7659,248.507,248.507,1801.0
2024-11-27 10:30:00,249.42,249.43,249.07,249.39,2000.0,248.3278,248.3378,247.9793,248.2979,2000.0
2024-11-27 10:35:00,249.2,249.29,248.95,249.14,2706.0,248.1088,248.1984,247.8599,248.049,2706.0
2024-11-27 10:40:00,249.14,250.06,249.14,249.72,4538.0,248.049,248.965,248.049,248.6265,4538.0
2024-11-27 10:45:00,249.63,249.63,249.35,249.59,804.0,248.5369,248.5369,248.2581,248.4971,804.0
2024-11-27 10:50:00,249.68,249.68,249.68,249.68,100.0,248.5867,248.5867,248.5867,248.5867,100.0
2024-11-27 10:55:00,249.59,249.62,249.34,249.62,1410.0,248.4971,248.5269,248.2482,248.5269,1410.0
2024-11-27 11:00:00,249.5,249.72,249.48,249.72,1172.0,248.4075,248.6265,248.3875,248.6265,1172.0
2024-11-27 11:05:00,249.92,250.01,249.9,249.93,602.0,248.8256,248.9152,248.8057,248.8356,602.0
2024-11-27 11:10:00,249.72,249.91,249.72,249.81,810.0,248.6265,248.8157,248.6265,248.7161,810.0
2024-11-27 11:15:00,249.81,250.29,249.81,250.29,1606.0,248.7161,249.194,248.7161,249.194,1606.0
2024-11-27 11:20:00,250.24,250.31,250.24,250.26,306.0,249.1442,249.2139,249.1442,249.1641,306.0
2024-11-27 11:25:00,250.47,250.56,250.47,250.56,324.0,249.3732,249.4628,249.3732,249.4628,324.0
2024-11-27 11:30:00,250.5,250.5,250.33,250.44,1300.0,249.4031,249.4031,249.2338,249.3433,1300.0
2024-11-27 11:35:00,250.34,250.69,250.34,250.69,577.0,249.2438,249.5922,249.2438,249.5922,577.0
2024-11-27 11:40:00,250.75,250.75,250.67,250.74,731.0,249.652,249.652,249.5723,249.642,731.0
2024-11-27 11:45:00,250.52,250.52,250.06,250.36,1372.0,249.423,249.423,248.965,249.2637,1372.0
2024-11-27 11:50:00,250.2,250.28,250.2,250.28,338.0,249.1044,249.184,249.1044,249.184,338.0
2024-11-27 11:55:00,250.28,250.28,250.28,250.28,0.0,249.184,249.184,249.184,249.184,0.0
2024-11-27 12:00:00,250.12,250.41,250.12,250.22,1094.0,249.0247,249.3135,249.0247,249.1243,1094.0
2024-11-27 12:05:00,250.35,250.35,250.13,250.13,843.0,249.2537,249.2537,249.0347,249.0347,843.0
2024-11-27 12:10:00,250.18,250.18,250.07,250.07,200.0,249.0845,249.0845,248.975,248.975,200.0
2024-11-27 12:15:00,250.08,250.15,249.43,249.43,1364.0,248.9849,249.0546,248.3378,248.3378,1364.0
2024-11-27 12:20:00,249.78,250.0,249.78,250.0,1246.0,248.6862,248.9053,248.6862,248.9053,1246.0
2024-11-27 12:25:00,250.01,250.26,250.0,250.24,1048.0,248.9152,249.1641,248.9053,249.1442,1048.0
2024-11-27 12:30:00,250.08,250.08,249.61,249.61,1102.0,248.9849,248.9849,248.517,248.517,1102.0
2024-11-27 12:35:00,249.38,249.51,249.38,249.51,524.0,248.288,248.4174,248.288,248.4174,524.0
2024-11-27 12:40:00,249.36,249.82,249.36,249.67,3318.0,248.2681,248.726,248.2681,248.5767,3318.0
2024-11-27 12:45:00,249.61,249.65,249.61,249.65,200.0,248.517,248.5568,248.517,248.5568,200.0
2024-11-27 12:50:00,249.4,249.58,249.4,249.57,338.0,248.3079,248.4871,248.3079,248.4771,338.0
2024-11-27 12:55:00,249.76,249.76,249.42,249.62,545.0,248.6663,248.6663,248.3278,248.5269,545.0
2024-11-27 13:00:00,249.55,249.64,249.4,249.53,928.0,248.4572,248.5468,248.3079,248.4373,928.0
2024-11-27 13:05:00,249.65,249.68,249.58,249.58,415.0,248.5568,248.5867,248.4871,248.4871,415.0
2024-11-27 13:10:00,249.58,249.58,249.57,249.57,231.0,248.4871,248.4871,248.4771,248.4771,231.0
2024-11-27 13:15:00,249.55,249.55,249.41,249.41,405.0,248.4572,248.4572,248.3178,248.3178,405.0
2024-11-27 13:20:00,249.44,249.44,249.32,249.33,500.0,248.3477,248.3477,248.2282,248.2382,500.0
2024-11-27 13:25:00,249.42,249.43,249.33,249.33,400.0,248.3278,248.3378,248.2382,248.2382,400.0
2024-11-27 13:30:00,249.41,249.47,249.35,249.47,300.0,248.3178,248.3776,248.2581,248.3776,300.0
2024-11-27 13:35:00,249.42,249.53,249.29,249.29,854.0,248.3278,248.4373,248.1984,248.1984,854.0
2024-11-27 13:40:00,249.41,249.45,249.29,249.35,600.0,248.3178,248.3577,248.1984,248.2581,600.0
2024-11-27 13:45:00,249.39,249.39,249.3,249.3,200.0,248.2979,248.2979,248.2083,248.2083,200.0
2024-11-27 13:50:00,249.5,249.63,249.46,249.63,1170.0,248.4075,248.5369,248.3676,248.5369,1170.0
2024-11-27 13:55:00,249.52,249.58,249.35,249.53,2113.0,248.4274,248.4871,248.2581,248.4373,2113.0
2024-11-27 14:00:00,249.5,249.5,249.49,249.5,217.0,248.4075,248.4075,248.3975,248.4075,217.0
2024-11-27 14:05:00,249.49,249.49,249.23,249.24,1000.0,248.3975,248.3975,248.1386,248.1486,1000.0
2024-11-27 14:10:00,249.01,249.01,248.89,248.89,300.0,247.9196,247.9196,247.8001,247.8001,300.0
2024-11-27 14:15:00,248.86,248.86,248.64,248.64,826.0,247.7703,247.7703,247.5512,247.5512,826.0
2024-11-27 14:20:00,248.68,248.68,248.45,248.53,916.0,247.591,247.591,247.362,247.4417,916.0
2024-11-27 14:25:00,248.59,248.9,248.59,248.6,2307.0,247.5014,247.8101,247.5014,247.5114,2307.0
2024-11-27 14:30:00,248.49,248.49,248.49,248.49,100.0,247.4019,247.4019,247.4019,247.4019,100.0
2024-11-27 14:35:00,248.59,248.63,248.58,248.63,500.0,247.5014,247.5413,247.4915,247.5413,500.0
2024-11-27 14:40:00,248.7,248.82,248.65,248.65,2400.0,247.611,247.7304,247.5612,247.5612,2400.0
2024-11-27 14:45:00,248.61,248.61,248.16,248.37,3101.0,247.5213,247.5213,247.0733,247.2824,3101.0
2024-11-27 14:50:00,248.33,248.4,247.91,247.93,4702.0,247.2426,247.3123,246.8244,246.8443,4702.0
2024-11-27 14:55:00,248.04,248.48,248.03,248.37,3175.0,246.9538,247.3919,246.9439,247.2824,3175.0
2024-11-27 15:00:00,248.22,248.3,248.21,248.21,400.0,247.1331,247.2127,247.1231,247.1231,400.0
2024-11-27 15:05:00,248.31,248.42,248.31,248.41,1223.0,247.2227,247.3322,247.2227,247.3222,1223.0
2024-11-27 15:10:00,248.41,248.43,248.3,248.31,1417.0,247.3222,247.3421,247.2127,247.2227,1417.0
2024-11-27 15:15:00,248.3,248.5,248.27,248.39,2447.0,247.2127,247.4118,247.1828,247.3023,2447.0
2024-11-27 15:20:00,248.43,248.71,248.37,248.68,1956.0,247.3421,247.6209,247.2824,247.591,1956.0
2024-11-27 15:25:00,248.77,248.77,248.77,248.77,200.0,247.6806,247.6806,247.6806,247.6806,200.0
2024-11-27 15:30:00,248.87,248.91,248.8,248.86,1988.0,247.7802,247.82,247.7105,247.7703,1988.0
2024-11-27 15:35:00,248.85,249.04,248.85,249.04,1910.0,247.7603,247.9495,247.7603,247.9495,1910.0
2024-11-27 15:40:00,249.06,249.06,248.69,248.87,3389.0,247.9694,247.9694,247.601,247.7802,3389.0
2024-11-27 15:45:00,248.88,249.01,248.75,248.85,4033.0,247.7902,247.9196,247.6607,247.7603,4033.0
2024-11-27 15:50:00,248.9,249.12,248.45,249.0,6887.0,247.8101,248.0291,247.362,247.9096,6887.0
2024-11-27 15:55:00,248.92,249.78,248.78,249.54,42443.0,247.83,248.6862,247.6906,248.4473,42443.0
2024-11-29 09:30:00,248.47,249.67,247.74,248.59,7875.0,247.382,248.5767,246.6552,247.5014,7875.0
2024-11-29 09:35:00,249.05,249.55,248.5,249.24,982.0,247.9594,248.4572,247.4118,248.1486,982.0
2024-11-29 09:40:00,249.75,250.6,249.75,250.03,3508.0,248.6564,249.5026,248.6564,248.9351,3508.0
2024-11-29 09:45:00,250.33,250.33,249.71,249.76,2012.0,249.2338,249.2338,248.6165,248.6663,2012.0
2024-11-29 09:50:00,249.45,250.38,249.43,250.34,2040.0,248.3577,249.2836,248.3378,249.2438,2040.0
2024-11-29 09:55:00,250.1,250.32,249.84,249.99,1217.0,249.0048,249.2239,248.746,248.8953,1217.0
2024-11-29 10:00:00,250.09,250.75,250.09,250.7,1732.0,248.9949,249.652,248.9949,249.6022,1732.0
2024-11-29 10:05:00,250.82,251.5,250.81,251.15,1753.0,249.7217,250.3987,249.7117,250.0502,1753.0
2024-11-29 10:10:00,251.3,252.36,251.29,252.36,2714.0,250.1996,251.2549,250.1896,251.2549,2714.0
2024-11-29 10:15:00,252.15,252.15,251.5,251.5,1213.0,251.0458,251.0458,250.3987,250.3987,1213.0
2024-11-29 10:20:00,251.47,251.69,251.42,251.69,400.0,250.3688,250.5879,250.319,250.5879,400.0
2024-11-29 10:25:00,251.9,251.9,251.57,251.57,1148.0,250.7969,250.7969,250.4684,250.4684,1148.0
2024-11-29 10:30:00,251.68,251.68,251.15,251.2,839.0,250.5779,250.5779,250.0502,250.1,839.0
2024-11-29 10:35:00,251.16,251.16,251.15,251.16,100.0,250.0602,250.0602,250.0502,250.0602,100.0
2024-11-29 10:40:00,251.33,251.42,250.58,250.58,1625.0,250.2294,250.319,249.4827,249.4827,1625.0
2024-11-29 10:45:00,250.82,250.83,250.5,250.52,1385.0,249.7217,249.7316,249.4031,249.423,1385.0
2024-11-29 10:50:00,250.56,250.6,250.48,250.6,307.0,249.4628,249.5026,249.3832,249.5026,307.0
2024-11-29 10:55:00,250.42,250.62,250.33,250.48,1200.0,249.3234,249.5225,249.2338,249.3832,1200.0
2024-11-29 11:00:00,250.57,250.59,250.37,250.37,2318.0,249.4728,249.4927,249.2736,249.2736,2318.0
2024-11-29 11:05:00,250.54,250.57,249.86,249.86,2087.0,249.4429,249.4728,248.7659,248.7659,2087.0
2024-11-29 11:10:00,249.84,250.0,249.7,249.88,1877.0,248.746,248.9053,248.6066,248.7858,1877.0
2024-11-29 11:15:00,249.95,250.15,249.89,249.89,1515.0,248.8555,249.0546,248.7957,248.7957,1515.0
2024-11-29 11:20:00,249.81,250.03,249.8,250.03,920.0,248.7161,248.9351,248.7061,248.9351,920.0
2024-11-29 11:25:00,250.02,250.07,249.9,250.05,746.0,248.9252,248.975,248.8057,248.955,746.0
2024-11-29 11:30:00,249.79,249.98,249.79,249.89,513.0,248.6962,248.8853,248.6962,248.7957,513.0
2024-11-29 11:35:00,249.93,250.12,249.92,250.0,1083.0,248.8356,249.0247,248.8256,248.9053,1083.0
2024-11-29 11:40:00,249.96,250.05,249.89,249.91,807.0,248.8654,248.955,248.7957,248.8157,807.0
2024-11-29 11:45:00,250.0,250.0,249.99,250.0,100.0,248.9053,248.9053,248.8953,248.9053,100.0
2024-11-29 11:50:00,250.0,250.06,249.91,249.91,1056.0,248.9053,248.965,248.8157,248.8157,1056.0
2024-11-29 11:55:00,249.85,250.09,249.8,250.09,1611.0,248.7559,248.9949,248.7061,248.9949,1611.0
2024-11-29 12:00:00,249.94,249.97,249.94,249.97,200.0,248.8455,248.8754,248.8455,248.8754,200.0
2024-11-29 12:05:00,250.22,250.25,250.17,250.25,832.0,249.1243,249.1542,249.0745,249.1542,832.0
2024-11-29 12:10:00,250.36,250.36,250.36,250.36,100.0,249.2637,249.2637,249.2637,249.2637,100.0
2024-11-29 12:15:00,250.53,250.54,250.4,250.46,1184.0,249.4329,249.4429,249.3035,249.3632,1184.0
2024-11-29 12:20:00,250.53,250.6,250.53,250.6,317.0,249.4329,249.5026,249.4329,249.5026,317.0
2024-11-29 12:25:00,250.42,250.48,250.42,250.44,300.0,249.3234,249.3832,249.3234,249.3433,300.0
2024-11-29 12:30:00,250.53,250.54,250.33,250.47,1591.0,249.4329,249.4429,249.2338,249.3732,1591.0
2024-11-29 12:35:00,250.32,250.41,250.16,250.16,1170.0,249.2239,249.3135,249.0646,249.0646,1170.0
2024-11-29 12:40:00,250.39,250.6,250.34,250.6,2706.0,249.2936,249.5026,249.2438,249.5026,2706.0
2024-11-29 12:45:00,250.62,250.62,250.35,250.42,2063.0,249.5225,249.5225,249.2537,249.3234,2063.0
2024-11-29 12:50:00,250.34,250.42,249.62,249.62,3529.0,249.2438,249.3234,248.5269,248.5269,3529.0
2024-11-29 12:55:00,249.59,249.6,248.82,249.03,24991.0,248.4971,248.507,247.7304,247.9395,24991.0
2024-12-02 09:30:00,248.91,248.91,246.76,247.42,6649.0,247.82,247.82,245.6794,246.3366,6649.0
2024-12-02 09:35:00,247.69,247.69,245.6,246.63,1013.0,246.6054,246.6054,244.5245,245.55,1013.0
2024-12-02 09:40:00,246.58,246.58,244.62,245.23,3695.0,245.5002,245.5002,243.5488,244.1561,3695.0
2024-12-02 09:45:00,244.79,246.16,244.72,245.68,2533.0,243.7181,245.0821,243.6484,244.6042,2533.0
2024-12-02 09:50:00,245.25,245.45,244.38,244.39,2873.0,244.1761,244.3752,243.3099,243.3198,2873.0
2024-12-02 09:55:00,244.45,245.02,244.44,244.49,500.0,243.3796,243.9471,243.3696,243.4194,500.0
2024-12-02 10:00:00,244.39,244.76,243.53,244.03,6072.0,243.3198,243.6882,242.4636,242.9614,6072.0
2024-12-02 10:05:00,243.62,243.86,243.55,243.64,900.0,242.5532,242.7921,242.4835,242.5731,900.0
2024-12-02 10:10:00,243.85,244.17,243.63,243.74,3156.0,242.7822,243.1008,242.5632,242.6727,3156.0
2024-12-02 10:15:00,243.61,244.39,243.52,244.05,2069.0,242.5432,243.3198,242.4536,242.9813,2069.0
2024-12-02 10:20:00,244.49,244.76,244.35,244.53,894.0,243.4194,243.6882,243.28,243.4592,894.0
2024-12-02 10:25:00,244.24,244.25,243.94,244.0,900.0,243.1705,243.1804,242.8718,242.9315,900.0
2024-12-02 10:30:00,243.91,244.29,243.38,244.17,4251.0,242.8419,243.2203,242.3142,243.1008,4251.0
2024-12-02 10:35:00,244.21,244.24,243.68,243.89,926.0,243.1406,243.1705,242.6129,242.822,926.0
2024-12-02 10:40:00,243.7,244.11,243.45,243.77,2348.0,242.6328,243.0411,242.3839,242.7025,2348.0
2024-12-02 10:45:00,243.77,244.09,243.75,244.09,1734.0,242.7025,243.0211,242.6826,243.0211,1734.0
2024-12-02 10:50:00,244.06,244.6,244.06,244.59,1407.0,242.9913,243.5289,242.9913,243.519,1407.0
2024-12-02 10:55:00,244.77,244.77,244.35,244.59,556.0,243.6982,243.6982,243.28,243.519,556.0
2024-12-02 11:00:00,244.4,244.49,244.16,244.44,3398.0,243.3298,243.4194,243.0908,243.3696,3398.0
2024-12-02 11:05:00,244.44,244.58,243.91,244.31,2190.0,243.3696,243.509,242.8419,243.2402,2190.0
2024-12-02 11:10:00,244.43,245.14,244.25,245.14,1321.0,243.3597,244.0665,243.1804,244.0665,1321.0
2024-12-02 11:15:00,245.0,245.0,244.65,244.97,303.0,243.9272,243.9272,243.5787,243.8973,303.0
2024-12-02 11:20:00,244.77,244.77,244.77,244.77,300.0,243.6982,243.6982,243.6982,243.6982,300.0
2024-12-02 11:25:00,244.69,244.78,244.69,244.78,200.0,243.6185,243.7081,243.6185,243.7081,200.0
2024-12-02 11:30:00,244.6,244.61,244.49,244.61,973.0,243.5289,243.5389,243.4194,243.5389,973.0
2024-12-02 11:35:00,244.7,244.89,244.5,244.5,470.0,243.6285,243.8176,243.4293,243.4293,470.0
2024-12-02 11:40:00,244.88,244.9,244.77,244.77,516.0,243.8077,243.8276,243.6982,243.6982,516.0
2024-12-02 11:45:00,244.79,244.92,244.47,244.55,3240.0,243.7181,243.8475,243.3995,243.4791,3240.0
2024-12-02 11:50:00,244.79,245.35,244.75,245.25,1130.0,243.7181,244.2756,243.6783,244.1761,1130.0
2024-12-02 11:55:00,244.98,244.98,244.98,244.98,134.0,243.9072,243.9072,243.9072,243.9072,134.0
2024-12-02 12:00:00,244.83,245.08,244.83,245.08,300.0,243.7579,244.0068,243.7579,244.0068,300.0
2024-12-02 12:05:00,244.94,245.51,244.94,245.03,2184.0,243.8674,244.4349,243.8674,243.957,2184.0
2024-12-02 12:10:00,244.89,244.89,244.68,244.7,1452.0,243.8176,243.8176,243.6086,243.6285,1452.0
2024-12-02 12:15:00,244.71,244.71,244.48,244.59,1478.0,243.6384,243.6384,243.4094,243.519,1478.0
2024-12-02 12:20:00,244.44,244.44,244.2,244.27,1030.0,243.3696,243.3696,243.1307,243.2004,1030.0
2024-12-02 12:25:00,244.27,244.6,244.17,244.51,3142.0,243.2004,243.5289,243.1008,243.4393,3142.0
2024-12-02 12:30:00,244.65,244.88,244.65,244.84,410.0,243.5787,243.8077,243.5787,243.7679,410.0
2024-12-02 12:35:00,244.89,245.0,244.71,244.71,1732.0,243.8176,243.9272,243.6384,243.6384,1732.0
2024-12-02 12:40:00,244.82,244.91,244.74,244.9,516.0,243.7479,243.8375,243.6683,243.8276,516.0
2024-12-02 12:45:00,244.85,245.13,244.85,245.06,1331.0,243.7778,244.0566,243.7778,243.9869,1331.0
2024-12-02 12:50:00,245.06,245.06,245.05,245.05,500.0,243.9869,243.9869,243.9769,243.9769,500.0
2024-12-02 12:55:00,245.06,245.08,244.86,244.86,500.0,243.9869,244.0068,243.7878,243.7878,500.0
2024-12-02 13:00:00,244.81,245.09,244.81,245.09,1575.0,243.738,244.0168,243.738,244.0168,1575.0
2024-12-02 13:05:00,244.96,245.36,244.96,245.36,1420.0,243.8873,244.2856,243.8873,244.2856,1420.0
2024-12-02 13:10:00,245.27,245.27,245.08,245.19,800.0,244.196,244.196,244.0068,244.1163,800.0
2024-12-02 13:15:00,245.06,245.23,245.06,245.23,303.0,243.9869,244.1561,243.9869,244.1561,303.0
2024-12-02 13:20:00,245.24,245.4,245.08,245.21,1066.0,244.1661,244.3254,244.0068,244.1362,1066.0
2024-12-02 13:25:00,245.23,245.48,245.23,245.36,500.0,244.1561,244.4051,244.1561,244.2856,500.0
2024-12-02 13:30:00,245.28,245.28,245.15,245.26,700.0,244.2059,244.2059,244.0765,244.186,700.0
2024-12-02 13:35:00,245.16,245.16,244.68,244.68,3173.0,244.0865,244.0865,243.6086,243.6086,3173.0
2024-12-02 13:40:00,244.83,244.83,244.53,244.73,414.0,243.7579,243.7579,243.4592,243.6583,414.0
2024-12-02 13:45:00,244.58,244.75,244.58,244.64,799.0,243.509,243.6783,243.509,243.5687,799.0
2024-12-02 13:50:00,244.7,244.72,244.61,244.62,1000.0,243.6285,243.6484,243.5389,243.5488,1000.0
2024-12-02 13:55:00,244.66,244.81,244.52,244.55,3996.0,243.5886,243.738,243.4493,243.4791,3996.0
2024-12-02 14:00:00,244.51,245.09,244.48,245.09,1800.0,243.4393,244.0168,243.4094,244.0168,1800.0
2024-12-02 14:05:00,245.07,245.07,245.0,245.05,340.0,243.9968,243.9968,243.9272,243.9769,340.0
2024-12-02 14:10:00,244.77,244.89,244.77,244.79,1033.0,243.6982,243.8176,243.6982,243.7181,1033.0
2024-12-02 14:15:00,244.74,244.78,244.68,244.68,611.0,243.6683,243.7081,243.6086,243.6086,611.0
2024-12-02 14:20:00,244.81,244.81,244.61,244.61,622.0,243.738,243.738,243.5389,243.5389,622.0
2024-12-02 14:25:00,244.66,244.72,244.54,244.54,1401.0,243.5886,243.6484,243.4692,243.4692,1401.0
2024-12-02 14:30:00,244.65,244.97,244.65,244.91,1021.0,243.5787,243.8973,243.5787,243.8375,1021.0
2024-12-02 14:35:00,244.94,244.94,244.87,244.87,1467.0,243.8674,243.8674,243.7977,243.7977,1467.0
2024-12-02 14:40:00,244.71,245.03,244.71,244.97,1319.0,243.6384,243.957,243.6384,243.8973,1319.0
2024-12-02 14:45:00,245.02,245.08,244.98,245.06,1134.0,243.9471,244.0068,243.9072,243.9869,1134.0
2024-12-02 14:50:00,245.02,245.02,244.93,244.94,759.0,243.9471,243.9471,243.8575,243.8674,759.0
2024-12-02 14:55:00,244.96,245.02,244.93,244.98,800.0,243.8873,243.9471,243.8575,243.9072,800.0
2024-12-02 15:00:00,245.01,245.12,245.0,245.01,1092.0,243.9371,244.0466,243.9272,243.9371,1092.0
2024-12-02 15:05:00,245.17,245.17,244.86,244.87,1000.0,244.0964,244.0964,243.7878,243.7977,1000.0
2024-12-02 15:10:00,244.87,244.99,244.69,244.97,2461.0,243.7977,243.9172,243.6185,243.8973,2461.0
2024-12-02 15:15:00,244.94,244.97,244.77,244.8,2502.0,243.8674,243.8973,243.6982,243.728,2502.0
2024-12-02 15:20:00,244.94,244.94,244.93,244.94,200.0,243.8674,243.8674,243.8575,243.8674,200.0
2024-12-02 15:25:00,244.83,245.08,244.8,245.0,4904.0,243.7579,244.0068,243.728,243.9272,4904.0
2024-12-02 15:30:00,244.83,244.97,244.78,244.95,1128.0,243.7579,243.8973,243.7081,243.8774,1128.0
2024-12-02 15:35:00,244.89,245.1,244.89,244.95,1546.0,243.8176,244.0267,243.8176,243.8774,1546.0
2024-12-02 15:40:00,244.94,244.97,244.64,244.65,2488.0,243.8674,243.8973,243.5687,243.5787,2488.0
2024-12-02 15:45:00,244.64,244.64,244.47,244.6,4404.0,243.5687,243.5687,243.3995,243.5289,4404.0
2024-12-02 15:50:00,244.73,245.17,244.57,244.61,9581.0,243.6583,244.0964,243.499,243.5389,9581.0
2024-12-02 15:55:00,244.61,245.02,244.53,244.92,38685.0,243.5389,243.9471,243.4592,243.8475,38685.0
2024-12-03 09:30:00,244.34,245.63,244.34,245.2,6941.0,243.27,244.5544,243.27,244.1263,6941.0
2024-12-03 09:35:00,245.2,245.2,244.41,244.59,4797.0,244.1263,244.1263,243.3397,243.519,4797.0
2024-12-03 09:40:00,244.56,245.65,244.56,245.65,2436.0,243.4891,244.5743,243.4891,244.5743,2436.0
2024-12-03 09:45:00,245.56,246.76,245.42,246.76,1119.0,244.4847,245.6794,244.3453,245.6794,1119.0
2024-12-03 09:50:00,246.47,247.12,246.47,247.03,843.0,245.3907,246.0379,245.3907,245.9483,843.0
2024-12-03 09:55:00,247.43,247.43,246.49,246.54,1500.0,246.3465,246.3465,245.4106,245.4604,1500.0
2024-12-03 10:00:00,247.0,247.01,246.73,247.01,900.0,245.9184,245.9284,245.6496,245.9284,900.0
2024-12-03 10:05:00,246.56,246.57,245.38,245.38,2985.0,245.4803,245.4903,244.3055,244.3055,2985.0
2024-12-03 10:10:00,245.88,246.23,245.58,246.23,1531.0,244.8033,245.1518,244.5046,245.1518,1531.0
2024-12-03 10:15:00,246.1,247.02,246.08,246.87,4007.0,245.0223,245.9383,245.0024,245.789,4007.0
2024-12-03 10:20:00,246.92,247.71,246.9,247.71,1667.0,245.8387,246.6253,245.8188,246.6253,1667.0
2024-12-03 10:25:00,247.57,247.62,246.84,246.95,3420.0,246.4859,246.5357,245.7591,245.8686,3420.0
2024-12-03 10:30:00,246.95,247.21,246.82,246.95,2231.0,245.8686,246.1275,245.7392,245.8686,2231.0
2024-12-03 10:35:00,246.91,246.93,246.47,246.84,5221.0,245.8288,245.8487,245.3907,245.7591,5221.0
2024-12-03 10:40:00,246.84,246.84,246.84,246.84,100.0,245.7591,245.7591,245.7591,245.7591,100.0
2024-12-03 10:45:00,246.98,247.2,246.91,247.2,1400.0,245.8985,246.1175,245.8288,246.1175,1400.0
2024-12-03 10:50:00,247.52,247.58,247.36,247.36,1549.0,246.4361,246.4959,246.2768,246.2768,1549.0
2024-12-03 10:55:00,247.15,247.28,247.15,247.28,435.0,246.0677,246.1972,246.0677,246.1972,435.0
2024-12-03 11:00:00,247.06,247.27,247.05,247.19,1207.0,245.9781,246.1872,245.9682,246.1076,1207.0
2024-12-03 11:05:00,247.19,247.27,247.03,247.25,1104.0,246.1076,246.1872,245.9483,246.1673,1104.0
2024-12-03 11:10:00,247.51,247.51,247.4,247.4,300.0,246.4262,246.4262,246.3166,246.3166,300.0
2024-12-03 11:15:00,247.52,247.52,247.44,247.49,600.0,246.4361,246.4361,246.3565,246.4063,600.0
2024-12-03 11:20:00,247.59,247.8,247.52,247.57,700.0,246.5058,246.7149,246.4361,246.4859,700.0
2024-12-03 11:25:00,247.77,247.93,247.75,247.75,600.0,246.685,246.8443,246.6651,246.6651,600.0
2024-12-03 11:30:00,247.72,247.81,247.19,247.22,11711.0,246.6352,246.7249,246.1076,246.1374,11711.0
2024-12-03 11:35:00,247.29,247.29,247.29,247.29,100.0,246.2071,246.2071,246.2071,246.2071,100.0
2024-12-03 11:40:00,247.28,247.29,247.14,247.14,3000.0,246.1972,246.2071,246.0578,246.0578,3000.0
2024-12-03 11:45:00,247.06,247.23,247.06,247.23,2531.0,245.9781,246.1474,245.9781,246.1474,2531.0
2024-12-03 11:50:00,247.32,247.51,247.15,247.36,3595.0,246.237,246.4262,246.0677,246.2768,3595.0
2024-12-03 11:55:00,247.59,247.67,247.36,247.67,1121.0,246.5058,246.5855,246.2768,246.5855,1121.0
2024-12-03 12:00:00,247.83,248.42,247.83,248.23,1140.0,246.7448,247.3322,246.7448,247.143,1140.0
2024-12-03 12:05:00,248.2,248.2,248.04,248.2,1070.0,247.1131,247.1131,246.9538,247.1131,1070.0
2024-12-03 12:10:00,248.12,248.13,248.12,248.12,252.0,247.0335,247.0434,247.0335,247.0335,252.0
2024-12-03 12:15:00,248.18,248.18,247.91,247.92,1474.0,247.0932,247.0932,246.8244,246.8344,1474.0
2024-12-03 12:20:00,248.04,248.19,248.03,248.04,656.0,246.9538,247.1032,246.9439,246.9538,656.0
2024-12-03 12:25:00,248.14,248.22,248.14,248.22,431.0,247.0534,247.1331,247.0534,247.1331,431.0
2024-12-03 12:30:00,248.18,248.36,248.16,248.36,930.0,247.0932,247.2724,247.0733,247.2724,930.0
2024-12-03 12:35:00,248.26,248.26,248.26,248.26,100.0,247.1729,247.1729,247.1729,247.1729,100.0
2024-12-03 12:40:00,248.29,248.29,248.14,248.26,1919.0,247.2027,247.2027,247.0534,247.1729,1919.0
2024-12-03 12:45:00,248.27,248.32,248.23,248.32,400.0,247.1828,247.2326,247.143,247.2326,400.0
2024-12-03 12:50:00,248.33,248.87,248.33,248.87,839.0,247.2426,247.7802,247.2426,247.7802,839.0
2024-12-03 12:55:00,249.14,249.14,248.72,248.79,2629.0,248.049,248.049,247.6309,247.7006,2629.0
2024-12-03 13:00:00,249.02,249.03,248.83,248.84,3349.0,247.9296,247.9395,247.7404,247.7503,3349.0
2024-12-03 13:05:00,248.84,249.01,248.6,248.69,2328.0,247.7503,247.9196,247.5114,247.601,2328.0
2024-12-03 13:10:00,248.69,248.69,248.67,248.69,1222.0,247.601,247.601,247.5811,247.601,1222.0
2024-12-03 13:15:00,248.68,248.71,248.68,248.71,400.0,247.591,247.6209,247.591,247.6209,400.0
2024-12-03 13:20:00,248.75,248.75,248.74,248.75,200.0,247.6607,247.6607,247.6508,247.6607,200.0
2024-12-03 13:25:00,248.74,248.74,248.43,248.5,1428.0,247.6508,247.6508,247.3421,247.4118,1428.0
2024-12-03 13:30:00,248.4,248.4,248.22,248.25,1522.0,247.3123,247.3123,247.1331,247.1629,1522.0
2024-12-03 13:35:00,248.07,248.26,247.84,247.99,6306.0,246.9837,247.1729,246.7547,246.9041,6306.0
2024-12-03 13:40:00,247.98,247.98,247.78,247.79,1243.0,246.8941,246.8941,246.695,246.7049,1243.0
2024-12-03 13:45:00,247.79,247.79,247.61,247.67,1010.0,246.7049,246.7049,246.5257,246.5855,1010.0
2024-12-03 13:50:00,247.65,247.65,247.65,247.65,100.0,246.5656,246.5656,246.5656,246.5656,100.0
2024-12-03 13:55:00,247.65,248.13,247.51,248.13,4552.0,246.5656,247.0434,246.4262,247.0434,4552.0
2024-12-03 14:00:00,248.14,248.23,248.03,248.19,2175.0,247.0534,247.143,246.9439,247.1032,2175.0
2024-12-03 14:05:00,248.19,248.36,248.17,248.18,1215.0,247.1032,247.2724,247.0833,247.0932,1215.0
2024-12-03 14:10:00,248.16,248.34,248.13,248.34,1082.0,247.0733,247.2525,247.0434,247.2525,1082.0
2024-12-03 14:15:00,248.34,248.34,248.15,248.19,950.0,247.2525,247.2525,247.0634,247.1032,950.0
2024-12-03 14:20:00,248.42,248.42,248.2,248.31,2200.0,247.3322,247.3322,247.1131,247.2227,2200.0
2024-12-03 14:25:00,248.31,248.54,248.31,248.45,1625.0,247.2227,247.4517,247.2227,247.362,1625.0
2024-12-03 14:30:00,248.46,248.46,248.2,248.21,700.0,247.372,247.372,247.1131,247.1231,700.0
2024-12-03 14:35:00,248.2,248.36,248.19,248.36,1078.0,247.1131,247.2724,247.1032,247.2724,1078.0
2024-12-03 14:40:00,248.42,248.52,248.3,248.45,2239.0,247.3322,247.4317,247.2127,247.362,2239.0
2024-12-03 14:45:00,248.7,248.98,248.69,248.93,1678.0,247.611,247.8897,247.601,247.8399,1678.0
2024-12-03 14:50:00,249.35,249.47,249.22,249.3,989.0,248.2581,248.3776,248.1287,248.2083,989.0
2024-12-03 14:55:00,249.3,249.4,248.86,249.0,4277.0,248.2083,248.3079,247.7703,247.9096,4277.0
2024-12-03 15:00:00,249.0,249.0,248.15,248.74,4496.0,247.9096,247.9096,247.0634,247.6508,4496.0
2024-12-03 15:05:00,248.74,248.75,248.02,248.11,2205.0,247.6508,247.6607,246.9339,247.0235,2205.0
2024-12-03 15:10:00,248.09,248.11,247.99,248.11,800.0,247.0036,247.0235,246.9041,247.0235,800.0
2024-12-03 15:15:00,248.12,248.14,248.04,248.04,607.0,247.0335,247.0534,246.9538,246.9538,607.0
2024-12-03 15:20:00,248.13,248.29,247.87,247.88,6166.0,247.0434,247.2027,246.7846,246.7945,6166.0
2024-12-03 15:25:00,247.75,247.75,247.4,247.47,6348.0,246.6651,246.6651,246.3166,246.3863,6348.0
2024-12-03 15:30:00,247.35,247.39,246.95,247.05,2373.0,246.2669,246.3067,245.8686,245.9682,2373.0
2024-12-03 15:35:00,246.93,247.24,246.57,246.71,5749.0,245.8487,246.1573,245.4903,245.6297,5749.0
2024-12-03 15:40:00,246.79,246.89,246.45,246.68,4953.0,245.7093,245.8089,245.3708,245.5998,4953.0
2024-12-03 15:45:00,246.58,246.91,246.42,246.75,8316.0,245.5002,245.8288,245.3409,245.6695,8316.0
2024-12-03 15:50:00,246.87,247.26,246.75,246.93,16804.0,245.789,246.1773,245.6695,245.8487,16804.0
2024-12-03 15:55:00,246.93,247.04,246.65,246.78,23082.0,245.8487,245.9582,245.5699,245.6994,23082.0
2024-12-04 09:30:00,245.65,246.57,244.55,245.92,10815.0,244.5743,245.4903,243.4791,244.8431,10815.0
2024-12-04 09:35:00,245.3,246.49,244.53,246.49,1800.0,244.2258,245.4106,243.4592,245.4106,1800.0
2024-12-04 09:40:00,246.49,246.49,246.49,246.49,0.0,245.4106,245.4106,245.4106,245.4106,0.0
2024-12-04 09:45:00,245.2,246.05,245.14,245.21,1738.0,244.1263,244.9726,244.0665,244.1362,1738.0
2024-12-04 09:50:00,245.64,246.11,245.5,246.11,1100.0,244.5644,245.0323,244.425,245.0323,1100.0
2024-12-04 09:55:00,246.13,246.13,245.65,245.65,895.0,245.0522,245.0522,244.5743,244.5743,895.0
2024-12-04 10:00:00,245.97,246.63,245.97,246.43,3808.0,244.8929,245.55,244.8929,245.3509,3808.0
2024-12-04 10:05:00,246.43,246.43,245.65,246.15,1252.0,245.3509,245.3509,244.5743,245.0721,1252.0
2024-12-04 10:10:00,246.06,246.36,245.64,245.64,800.0,244.9825,245.2812,244.5644,244.5644,800.0
2024-12-04 10:15:00,245.52,245.69,245.44,245.69,1276.0,244.4449,244.6141,244.3652,244.6141,1276.0
2024-12-04 10:20:00,245.67,245.67,245.37,245.5,1766.0,244.5942,244.5942,244.2955,244.425,1766.0
2024-12-04 10:25:00,245.33,245.33,245.33,245.33,100.0,244.2557,244.2557,244.2557,244.2557,100.0
2024-12-04 10:30:00,245.29,245.62,245.27,245.43,3362.0,244.2159,244.5444,244.196,244.3553,3362.0
2024-12-04 10:35:00,245.23,245.42,245.23,245.39,473.0,244.1561,244.3453,244.1561,244.3154,473.0
2024-12-04 10:40:00,245.38,245.4,244.4,244.4,3736.0,244.3055,244.3254,243.3298,243.3298,3736.0
2024-12-04 10:45:00,244.4,244.83,244.4,244.64,4573.0,243.3298,243.7579,243.3298,243.5687,4573.0
2024-12-04 10:50:00,244.25,244.46,244.02,244.21,2466.0,243.1804,243.3895,242.9514,243.1406,2466.0
2024-12-04 10:55:00,244.22,244.22,244.21,244.22,600.0,243.1506,243.1506,243.1406,243.1506,600.0
2024-12-04 11:00:00,243.97,244.24,243.97,244.02,2070.0,242.9017,243.1705,242.9017,242.9514,2070.0
2024-12-04 11:05:00,244.22,244.47,244.02,244.44,2191.0,243.1506,243.3995,242.9514,243.3696,2191.0
2024-12-04 11:10:00,244.44,244.48,243.54,243.54,2132.0,243.3696,243.4094,242.4735,242.4735,2132.0
2024-12-04 11:15:00,243.64,243.74,243.44,243.47,2300.0,242.5731,242.6727,242.374,242.4039,2300.0
2024-12-04 11:20:00,243.36,243.87,243.36,243.87,3966.0,242.2943,242.8021,242.2943,242.8021,3966.0
2024-12-04 11:25:00,243.78,243.8,243.51,243.52,1937.0,242.7125,242.7324,242.4437,242.4536,1937.0
2024-12-04 11:30:00,243.54,244.31,243.53,244.31,1163.0,242.4735,243.2402,242.4636,243.2402,1163.0
2024-12-04 11:35:00,244.2,244.2,244.19,244.2,100.0,243.1307,243.1307,243.1207,243.1307,100.0
2024-12-04 11:40:00,244.17,244.25,243.94,244.25,1809.0,243.1008,243.1804,242.8718,243.1804,1809.0
2024-12-04 11:45:00,244.25,244.25,244.24,244.25,100.0,243.1804,243.1804,243.1705,243.1804,100.0
2024-12-04 11:50:00,244.28,244.58,244.28,244.31,300.0,243.2103,243.509,243.2103,243.2402,300.0
2024-12-04 11:55:00,244.26,244.33,244.26,244.33,1356.0,243.1904,243.2601,243.1904,243.2601,1356.0
2024-12-04 12:00:00,244.27,244.27,244.26,244.27,100.0,243.2004,243.2004,243.1904,243.2004,100.0
2024-12-04 12:05:00,244.27,244.88,244.26,244.88,1215.0,243.2004,243.8077,243.1904,243.8077,1215.0
2024-12-04 12:10:00,245.13,245.62,245.13,245.62,600.0,244.0566,244.5444,244.0566,244.5444,600.0
2024-12-04 12:15:00,245.48,245.6,245.47,245.5,1100.0,244.4051,244.5245,244.3951,244.425,1100.0
2024-12-04 12:20:00,245.6,245.66,245.38,245.38,2589.0,244.5245,244.5843,244.3055,244.3055,2589.0
2024-12-04 12:25:00,245.37,245.37,245.37,245.37,100.0,244.2955,244.2955,244.2955,244.2955,100.0
2024-12-04 12:30:00,245.32,245.59,245.18,245.59,1041.0,244.2458,244.5146,244.1064,244.5146,1041.0
2024-12-04 12:35:00,245.14,245.14,244.95,244.96,701.0,244.0665,244.0665,243.8774,243.8873,701.0
2024-12-04 12:40:00,245.02,245.29,245.01,245.29,939.0,243.9471,244.2159,243.9371,244.2159,939.0
2024-12-04 12:45:00,245.29,245.29,245.29,245.29,0.0,244.2159,244.2159,244.2159,244.2159,0.0
2024-12-04 12:50:00,245.62,245.62,245.28,245.28,301.0,244.5444,244.5444,244.2059,244.2059,301.0
2024-12-04 12:55:00,245.18,245.26,244.97,244.98,1278.0,244.1064,244.186,243.8973,243.9072,1278.0
2024-12-04 13:00:00,245.28,245.7,245.28,245.7,700.0,244.2059,244.6241,244.2059,244.6241,700.0
2024-12-04 13:05:00,245.3,245.4,245.11,245.11,500.0,244.2258,244.3254,244.0367,244.0367,500.0
2024-12-04 13:10:00,245.07,245.07,244.8,244.8,843.0,243.9968,243.9968,243.728,243.728,843.0
2024-12-04 13:15:00,245.2,245.2,244.79,244.81,880.0,244.1263,244.1263,243.7181,243.738,880.0
2024-12-04 13:20:00,244.68,244.68,244.48,244.63,300.0,243.6086,243.6086,243.4094,243.5588,300.0
2024-12-04 13:25:00,244.65,244.68,244.65,244.68,200.0,243.5787,243.6086,243.5787,243.6086,200.0
2024-12-04 13:30:00,244.41,244.5,244.41,244.5,221.0,243.3397,243.4293,243.3397,243.4293,221.0
2024-12-04 13:35:00,244.27,244.46,244.27,244.46,300.0,243.2004,243.3895,243.2004,243.3895,300.0
2024-12-04 13:40:00,244.33,244.67,244.26,244.67,1145.0,243.2601,243.5986,243.1904,243.5986,1145.0
2024-12-04 13:45:00,244.95,244.95,244.89,244.89,200.0,243.8774,243.8774,243.8176,243.8176,200.0
2024-12-04 13:50:00,245.0,245.03,245.0,245.03,700.0,243.9272,243.957,243.9272,243.957,700.0
2024-12-04 13:55:00,245.21,245.21,245.0,245.0,271.0,244.1362,244.1362,243.9272,243.9272,271.0
2024-12-04 14:00:00,245.0,245.07,244.97,245.07,2982.0,243.9272,243.9968,243.8973,243.9968,2982.0
2024-12-04 14:05:00,244.95,245.07,244.84,244.97,1471.0,243.8774,243.9968,243.7679,243.8973,1471.0
2024-12-04 14:10:00,244.99,244.99,244.88,244.88,327.0,243.9172,243.9172,243.8077,243.8077,327.0
2024-12-04 14:15:00,245.02,245.02,244.88,244.89,342.0,243.9471,243.9471,243.8077,243.8176,342.0
2024-12-04 14:20:00,245.01,245.04,245.01,245.04,204.0,243.9371,243.967,243.9371,243.967,204.0
2024-12-04 14:25:00,245.04,245.22,245.04,245.18,1185.0,243.967,244.1462,243.967,244.1064,1185.0
2024-12-04 14:30:00,245.06,245.06,244.77,244.78,1563.0,243.9869,243.9869,243.6982,243.7081,1563.0
2024-12-04 14:35:00,244.83,244.84,244.83,244.84,506.0,243.7579,243.7679,243.7579,243.7679,506.0
2024-12-04 14:40:00,244.76,244.76,244.76,244.76,122.0,243.6882,243.6882,243.6882,243.6882,122.0
2024-12-04 14:45:00,244.84,244.98,244.81,244.98,3697.0,243.7679,243.9072,243.738,243.9072,3697.0
2024-12-04 14:50:00,244.98,245.01,244.78,245.01,3717.0,243.9072,243.9371,243.7081,243.9371,3717.0
2024-12-04 14:55:00,245.05,245.08,244.62,244.81,2300.0,243.9769,244.0068,243.5488,243.738,2300.0
2024-12-04 15:00:00,244.64,244.64,244.51,244.51,542.0,243.5687,243.5687,243.4393,243.4393,542.0
2024-12-04 15:05:00,244.61,244.98,244.61,244.93,2126.0,243.5389,243.9072,243.5389,243.8575,2126.0
2024-12-04 15:10:00,244.85,244.94,244.76,244.78,1335.0,243.7778,243.8674,243.6882,243.7081,1335.0
2024-12-04 15:15:00,244.79,245.03,244.74,244.74,1178.0,243.7181,243.957,243.6683,243.6683,1178.0
2024-12-04 15:20:00,245.05,245.29,245.03,245.29,1766.0,243.9769,244.2159,243.957,244.2159,1766.0
2024-12-04 15:25:00,245.37,245.37,244.99,245.09,5924.0,244.2955,244.2955,243.9172,244.0168,5924.0
2024-12-04 15:30:00,245.12,245.33,245.11,245.2,967.0,244.0466,244.2557,244.0367,244.1263,967.0
2024-12-04 15:35:00,245.22,245.67,245.22,245.6,1669.0,244.1462,244.5942,244.1462,244.5245,1669.0
2024-12-04 15:40:00,245.67,245.68,244.83,244.93,9175.0,244.5942,244.6042,243.7579,243.8575,9175.0
2024-12-04 15:45:00,244.93,244.94,244.77,244.86,3019.0,243.8575,243.8674,243.6982,243.7878,3019.0
2024-12-04 15:50:00,244.87,244.87,244.51,244.63,9555.0,243.7977,243.7977,243.4393,243.5588,9555.0
2024-12-04 15:55:00,244.61,245.92,244.6,245.8,74760.0,243.5389,244.8431,243.5289,244.7237,74760.0
2024-12-05 09:30:00,243.05,245.11,243.05,244.08,20996.0,241.9857,244.0367,241.9857,243.0112,20996.0
2024-12-05 09:35:00,243.87,244.36,243.17,243.89,2126.0,242.8021,243.29,242.1052,242.822,2126.0
2024-12-05 09:40:00,243.26,243.26,240.1,240.1,14216.0,242.1948,242.1948,239.0486,239.0486,14216.0
2024-12-05 09:45:00,240.39,240.61,239.56,240.47,2428.0,239.3373,239.5564,238.511,239.417,2428.0
2024-12-05 09:50:00,240.2,240.7,240.2,240.29,1500.0,239.1482,239.646,239.1482,239.2378,1500.0
2024-12-05 09:55:00,240.45,241.78,240.45,241.41,2493.0,239.3971,240.7213,239.3971,240.3529,2493.0
2024-12-05 10:00:00,241.47,242.54,241.38,241.9,5676.0,240.4126,241.4779,240.323,240.8407,5676.0
2024-12-05 10:05:00,241.9,242.11,241.56,241.75,2165.0,240.8407,241.0498,240.5022,240.6914,2165.0
2024-12-05 10:10:00,241.83,242.6,241.83,242.16,2719.0,240.771,241.5377,240.771,241.0996,2719.0
2024-12-05 10:15:00,242.05,242.45,241.62,242.01,1601.0,240.9901,241.3883,240.562,240.9502,1601.0
2024-12-05 10:20:00,242.01,242.17,241.42,241.63,3432.0,240.9502,241.1095,240.3628,240.5719,3432.0
2024-12-05 10:25:00,241.37,241.39,240.94,240.95,500.0,240.3131,240.333,239.8849,239.8949,500.0
2024-12-05 10:30:00,240.65,241.04,240.65,241.04,1000.0,239.5962,239.9845,239.5962,239.9845,1000.0
2024-12-05 10:35:00,240.92,240.92,240.58,240.58,300.0,239.865,239.865,239.5265,239.5265,300.0
2024-12-05 10:40:00,240.65,241.02,240.24,240.77,6352.0,239.5962,239.9646,239.188,239.7157,6352.0
2024-12-05 10:45:00,240.82,240.83,240.56,240.73,1235.0,239.7655,239.7754,239.5066,239.6759,1235.0
2024-12-05 10:50:00,240.91,240.97,240.66,240.66,600.0,239.8551,239.9148,239.6062,239.6062,600.0
2024-12-05 10:55:00,240.58,240.58,239.76,239.82,1405.0,239.5265,239.5265,238.7101,238.7698,1405.0
2024-12-05 11:00:00,240.09,240.92,240.09,240.69,3036.0,239.0387,239.865,239.0387,239.636,3036.0
2024-12-05 11:05:00,240.7,240.7,240.48,240.56,3940.0,239.646,239.646,239.4269,239.5066,3940.0
2024-12-05 11:10:00,240.53,240.53,240.31,240.31,300.0,239.4767,239.4767,239.2577,239.2577,300.0
2024-12-05 11:15:00,240.55,240.62,240.21,240.21,1536.0,239.4966,239.5663,239.1581,239.1581,1536.0
2024-12-05 11:20:00,240.46,241.01,240.46,240.96,6100.0,239.407,239.9546,239.407,239.9048,6100.0
2024-12-05 11:25:00,240.97,241.15,240.8,240.97,1200.0,239.9148,240.094,239.7455,239.9148,1200.0
2024-12-05 11:30:00,240.96,240.96,240.69,240.79,3461.0,239.9048,239.9048,239.636,239.7356,3461.0
2024-12-05 11:35:00,240.41,240.47,240.41,240.47,360.0,239.3573,239.417,239.3573,239.417,360.0
2024-12-05 11:40:00,240.55,240.6,240.3,240.59,978.0,239.4966,239.5464,239.2477,239.5365,978.0
2024-12-05 11:45:00,240.59,241.55,240.59,241.4,6461.0,239.5365,240.4923,239.5365,240.3429,6461.0
2024-12-05 11:50:00,241.53,241.53,241.15,241.16,1271.0,240.4724,240.4724,240.094,240.104,1271.0
2024-12-05 11:55:00,241.15,241.31,241.03,241.25,1800.0,240.094,240.2533,239.9745,240.1936,1800.0
2024-12-05 12:00:00,241.34,241.66,241.22,241.58,6400.0,240.2832,240.6018,240.1637,240.5221,6400.0
2024-12-05 12:05:00,241.59,241.6,241.15,241.42,2549.0,240.5321,240.542,240.094,240.3628,2549.0
2024-12-05 12:10:00,241.4,241.54,241.32,241.37,400.0,240.3429,240.4823,240.2633,240.3131,400.0
2024-12-05 12:15:00,241.44,241.55,241.37,241.55,1218.0,240.3827,240.4923,240.3131,240.4923,1218.0
2024-12-05 12:20:00,241.34,241.34,241.34,241.34,100.0,240.2832,240.2832,240.2832,240.2832,100.0
2024-12-05 12:25:00,241.31,241.31,240.92,241.04,1762.0,240.2533,240.2533,239.865,239.9845,1762.0
2024-12-05 12:30:00,241.23,241.24,240.46,240.48,3481.0,240.1737,240.1836,239.407,239.4269,3481.0
2024-12-05 12:35:00,240.42,240.42,240.14,240.31,1317.0,239.3672,239.3672,239.0884,239.2577,1317.0
2024-12-05 12:40:00,240.36,240.82,240.35,240.82,2506.0,239.3075,239.7655,239.2975,239.7655,2506.0
2024-12-05 12:45:00,240.82,241.11,240.66,241.11,900.0,239.7655,240.0542,239.6062,240.0542,900.0
2024-12-05 12:50:00,240.99,241.3,240.99,241.3,1103.0,239.9347,240.2434,239.9347,240.2434,1103.0
2024-12-05 12:55:00,241.33,241.37,241.24,241.37,1161.0,240.2732,240.3131,240.1836,240.3131,1161.0
2024-12-05 13:00:00,241.36,241.49,241.22,241.22,1218.0,240.3031,240.4325,240.1637,240.1637,1218.0
2024-12-05 13:05:00,241.19,241.24,241.1,241.24,550.0,240.1338,240.1836,240.0442,240.1836,550.0
2024-12-05 13:10:00,241.15,241.15,241.15,241.15,100.0,240.094,240.094,240.094,240.094,100.0
2024-12-05 13:15:00,241.14,241.35,241.14,241.35,900.0,240.0841,240.2931,240.0841,240.2931,900.0
2024-12-05 13:20:00,241.47,241.47,240.99,240.99,400.0,240.4126,240.4126,239.9347,239.9347,400.0
2024-12-05 13:25:00,240.69,240.98,240.69,240.98,500.0,239.636,239.9248,239.636,239.9248,500.0
2024-12-05 13:30:00,240.98,241.16,240.97,241.14,736.0,239.9248,240.104,239.9148,240.0841,736.0
2024-12-05 13:35:00,241.34,241.34,241.33,241.34,2740.0,240.2832,240.2832,240.2732,240.2832,2740.0
2024-12-05 13:40:00,241.47,241.53,240.94,240.94,3060.0,240.4126,240.4724,239.8849,239.8849,3060.0
2024-12-05 13:45:00,241.16,241.16,241.15,241.16,128.0,240.104,240.104,240.094,240.104,128.0
2024-12-05 13:50:00,240.75,240.92,239.43,239.43,10079.0,239.6958,239.865,238.3815,238.3815,10079.0
2024-12-05 13:55:00,239.68,240.03,239.49,239.81,900.0,238.6305,238.9789,238.4413,238.7599,900.0
2024-12-05 14:00:00,239.81,239.82,239.81,239.82,200.0,238.7599,238.7698,238.7599,238.7698,200.0
2024-12-05 14:05:00,240.0,240.0,239.79,239.84,1325.0,238.9491,238.9491,238.74,238.7898,1325.0
2024-12-05 14:10:00,239.91,239.91,239.82,239.83,822.0,238.8594,238.8594,238.7698,238.7798,822.0
2024-12-05 14:15:00,239.81,240.07,239.74,239.74,4542.0,238.7599,239.0187,238.6902,238.6902,4542.0
2024-12-05 14:20:00,239.87,240.01,239.68,239.68,1829.0,238.8196,238.959,238.6305,238.6305,1829.0
2024-12-05 14:25:00,239.81,239.81,239.53,239.53,200.0,238.7599,238.7599,238.4811,238.4811,200.0
2024-12-05 14:30:00,239.45,239.46,238.75,238.9,4461.0,238.4015,238.4114,237.7045,237.8539,4461.0
2024-12-05 14:35:00,238.72,239.01,238.72,238.72,2044.0,237.6747,237.9634,237.6747,237.6747,2044.0
2024-12-05 14:40:00,238.95,239.03,238.86,238.91,2558.0,237.9036,237.9833,237.814,237.8638,2558.0
2024-12-05 14:45:00,238.95,239.1,238.95,238.96,2000.0,237.9036,238.053,237.9036,237.9136,2000.0
2024-12-05 14:50:00,238.94,239.2,238.94,239.2,901.0,237.8937,238.1526,237.8937,238.1526,901.0
2024-12-05 14:55:00,239.38,239.4,239.3,239.36,1195.0,238.3318,238.3517,238.2521,238.3119,1195.0
2024-12-05 15:00:00,239.37,239.72,239.37,239.72,2236.0,238.3218,238.6703,238.3218,238.6703,2236.0
2024-12-05 15:05:00,239.62,239.73,239.53,239.59,1755.0,238.5707,238.6802,238.4811,238.5408,1755.0
2024-12-05 15:10:00,239.47,239.65,239.36,239.51,1329.0,238.4214,238.6006,238.3119,238.4612,1329.0
2024-12-05 15:15:00,239.42,239.48,239.13,239.13,1911.0,238.3716,238.4313,238.0829,238.0829,1911.0
2024-12-05 15:20:00,239.18,239.44,239.18,239.4,2241.0,238.1326,238.3915,238.1326,238.3517,2241.0
2024-12-05 15:25:00,239.4,239.61,239.14,239.14,3637.0,238.3517,238.5608,238.0928,238.0928,3637.0
2024-12-05 15:30:00,239.11,239.41,239.05,239.33,4112.0,238.0629,238.3616,238.0032,238.282,4112.0
2024-12-05 15:35:00,239.32,239.59,239.3,239.51,4421.0,238.272,238.5408,238.2521,238.4612,4421.0
2024-12-05 15:40:00,239.51,239.59,239.1,239.31,8062.0,238.4612,238.5408,238.053,238.2621,8062.0
2024-12-05 15:45:00,239.28,239.9,239.28,239.83,4173.0,238.2322,238.8495,238.2322,238.7798,4173.0
2024-12-05 15:50:00,239.67,239.94,239.15,239.29,6050.0,238.6205,238.8893,238.1028,238.2422,6050.0
2024-12-05 15:55:00,239.29,239.59,239.09,239.32,30155.0,238.2422,238.5408,238.043,238.272,30155.0
2024-12-06 09:30:00,240.48,241.42,239.41,241.42,6908.0,239.4269,240.3628,238.3616,240.3628,6908.0
2024-12-06 09:35:00,241.55,242.64,241.11,242.14,1880.0,240.4923,241.5775,240.0542,241.0797,1880.0
2024-12-06 09:40:00,242.71,242.92,242.24,242.55,3518.0,241.6472,241.8563,241.1792,241.4879,3518.0
2024-12-06 09:45:00,242.26,243.54,242.02,243.1,6861.0,241.1992,242.4735,240.9602,242.0355,6861.0
2024-12-06 09:50:00,243.1,244.58,243.1,243.88,4555.0,242.0355,243.509,242.0355,242.8121,4555.0
2024-12-06 09:55:00,244.23,244.31,243.95,244.27,5407.0,243.1605,243.2402,242.8818,243.2004,5407.0
2024-12-06 10:00:00,244.27,245.13,244.26,244.56,20064.0,243.2004,244.0566,243.1904,243.4891,20064.0
2024-12-06 10:05:00,244.56,244.81,244.29,244.71,4189.0,243.4891,243.738,243.2203,243.6384,4189.0
2024-12-06 10:10:00,244.71,244.84,244.36,244.47,6910.0,243.6384,243.7679,243.29,243.3995,6910.0
2024-12-06 10:15:00,244.34,244.79,244.3,244.4,7457.0,243.27,243.7181,243.2302,243.3298,7457.0
2024-12-06 10:20:00,243.97,243.98,243.01,243.01,1115.0,242.9017,242.9116,241.9459,241.9459,1115.0
2024-12-06 10:25:00,243.43,243.5,243.42,243.43,3200.0,242.364,242.4337,242.3541,242.364,3200.0
2024-12-06 10:30:00,243.42,244.2,243.42,244.2,5416.0,242.3541,243.1307,242.3541,243.1307,5416.0
2024-12-06 10:35:00,244.2,244.63,243.69,243.69,1360.0,243.1307,243.5588,242.6229,242.6229,1360.0
2024-12-06 10:40:00,244.16,244.31,244.16,244.31,1115.0,243.0908,243.2402,243.0908,243.2402,1115.0
2024-12-06 10:45:00,244.31,244.63,244.31,244.43,960.0,243.2402,243.5588,243.2402,243.3597,960.0
2024-12-06 10:50:00,244.39,244.66,244.38,244.66,1085.0,243.3198,243.5886,243.3099,243.5886,1085.0
2024-12-06 10:55:00,244.66,245.06,244.47,244.62,3908.0,243.5886,243.9869,243.3995,243.5488,3908.0
2024-12-06 11:00:00,244.79,244.79,244.66,244.79,900.0,243.7181,243.7181,243.5886,243.7181,900.0
2024-12-06 11:05:00,244.75,244.8,244.38,244.38,1412.0,243.6783,243.728,243.3099,243.3099,1412.0
2024-12-06 11:10:00,244.37,244.82,244.24,244.76,2912.0,243.2999,243.7479,243.1705,243.6882,2912.0
2024-12-06 11:15:00,244.73,244.73,244.51,244.51,1206.0,243.6583,243.6583,243.4393,243.4393,1206.0
2024-12-06 11:20:00,244.63,244.63,244.1,244.1,1349.0,243.5588,243.5588,243.0311,243.0311,1349.0
2024-12-06 11:25:00,244.01,244.13,243.82,244.01,1976.0,242.9415,243.061,242.7523,242.9415,1976.0
2024-12-06 11:30:00,243.85,243.85,243.4,243.41,700.0,242.7822,242.7822,242.3342,242.3441,700.0
2024-12-06 11:35:00,243.55,243.55,243.03,243.03,1105.0,242.4835,242.4835,241.9658,241.9658,1105.0
2024-12-06 11:40:00,243.13,243.62,243.05,243.62,1201.0,242.0653,242.5532,241.9857,242.5532,1201.0
2024-12-06 11:45:00,243.56,243.73,243.56,243.73,350.0,242.4935,242.6627,242.4935,242.6627,350.0
2024-12-06 11:50:00,243.72,243.96,243.72,243.96,829.0,242.6528,242.8917,242.6528,242.8917,829.0
2024-12-06 11:55:00,243.9,243.9,243.54,243.55,800.0,242.832,242.832,242.4735,242.4835,800.0
2024-12-06 12:00:00,243.37,243.37,243.2,243.2,412.0,242.3043,242.3043,242.135,242.135,412.0
2024-12-06 12:05:00,243.19,243.19,242.89,242.89,819.0,242.1251,242.1251,241.8264,241.8264,819.0
2024-12-06 12:10:00,242.66,242.74,242.66,242.74,200.0,241.5974,241.6771,241.5974,241.6771,200.0
2024-12-06 12:15:00,242.95,243.24,242.95,243.21,1282.0,241.8861,242.1749,241.8861,242.145,1282.0
2024-12-06 12:20:00,243.21,243.34,243.21,243.34,300.0,242.145,242.2744,242.145,242.2744,300.0
2024-12-06 12:25:00,243.17,243.17,243.17,243.17,100.0,242.1052,242.1052,242.1052,242.1052,100.0
2024-12-06 12:30:00,243.08,243.08,243.01,243.01,300.0,242.0156,242.0156,241.9459,241.9459,300.0
2024-12-06 12:35:00,243.01,243.16,243.01,243.16,326.0,241.9459,242.0952,241.9459,242.0952,326.0
2024-12-06 12:40:00,243.18,243.18,243.17,243.17,200.0,242.1151,242.1151,242.1052,242.1052,200.0
2024-12-06 12:45:00,243.04,243.15,243.04,243.09,556.0,241.9757,242.0853,241.9757,242.0255,556.0
2024-12-06 12:50:00,242.95,243.16,242.9,243.06,836.0,241.8861,242.0952,241.8364,241.9957,836.0
2024-12-06 12:55:00,243.15,243.15,243.12,243.12,264.0,242.0853,242.0853,242.0554,242.0554,264.0
2024-12-06 13:00:00,242.94,243.01,242.94,242.97,453.0,241.8762,241.9459,241.8762,241.906,453.0
2024-12-06 13:05:00,242.94,243.14,242.93,243.06,444.0,241.8762,242.0753,241.8662,241.9957,444.0
2024-12-06 13:10:00,243.23,243.31,243.01,243.01,1992.0,242.1649,242.2446,241.9459,241.9459,1992.0
2024-12-06 13:15:00,243.01,243.26,243.01,243.22,2018.0,241.9459,242.1948,241.9459,242.155,2018.0
2024-12-06 13:20:00,243.29,243.29,243.29,243.29,238.0,242.2246,242.2246,242.2246,242.2246,238.0
2024-12-06 13:25:00,243.29,243.29,243.11,243.16,300.0,242.2246,242.2246,242.0454,242.0952,300.0
2024-12-06 13:30:00,243.0,243.21,242.9,242.9,1124.0,241.9359,242.145,241.8364,241.8364,1124.0
2024-12-06 13:35:00,242.96,242.96,242.83,242.88,1017.0,241.8961,241.8961,241.7667,241.8164,1017.0
2024-12-06 13:40:00,242.9,242.92,242.9,242.92,300.0,241.8364,241.8563,241.8364,241.8563,300.0
2024-12-06 13:45:00,242.78,242.94,242.78,242.94,648.0,241.7169,241.8762,241.7169,241.8762,648.0
2024-12-06 13:50:00,243.06,243.08,243.0,243.08,883.0,241.9957,242.0156,241.9359,242.0156,883.0
2024-12-06 13:55:00,242.93,242.93,242.87,242.87,300.0,241.8662,241.8662,241.8065,241.8065,300.0
2024-12-06 14:00:00,242.71,242.71,242.45,242.55,626.0,241.6472,241.6472,241.3883,241.4879,626.0
2024-12-06 14:05:00,242.18,242.48,242.15,242.48,844.0,241.1195,241.4182,241.0896,241.4182,844.0
2024-12-06 14:10:00,242.44,242.64,242.35,242.35,522.0,241.3784,241.5775,241.2888,241.2888,522.0
2024-12-06 14:15:00,242.44,242.6,242.35,242.59,831.0,241.3784,241.5377,241.2888,241.5277,831.0
2024-12-06 14:20:00,242.6,242.61,242.59,242.6,200.0,241.5377,241.5476,241.5277,241.5377,200.0
2024-12-06 14:25:00,242.5,242.5,242.49,242.49,939.0,241.4381,241.4381,241.4281,241.4281,939.0
2024-12-06 14:30:00,242.65,242.65,242.4,242.4,2200.0,241.5874,241.5874,241.3385,241.3385,2200.0
2024-12-06 14:35:00,242.1,242.2,241.95,242.06,1279.0,241.0399,241.1394,240.8905,241.0,1279.0
2024-12-06 14:40:00,242.14,242.18,242.06,242.18,300.0,241.0797,241.1195,241.0,241.1195,300.0
2024-12-06 14:45:00,242.18,242.24,241.85,241.9,2700.0,241.1195,241.1792,240.7909,240.8407,2700.0
2024-12-06 14:50:00,241.79,242.0,241.54,241.73,1265.0,240.7312,240.9403,240.4823,240.6715,1265.0
2024-12-06 14:55:00,241.72,241.75,241.72,241.75,205.0,240.6615,240.6914,240.6615,240.6914,205.0
2024-12-06 15:00:00,241.64,241.71,241.61,241.65,500.0,240.5819,240.6516,240.552,240.5918,500.0
2024-12-06 15:05:00,241.69,241.8,241.42,241.42,1511.0,240.6317,240.7412,240.3628,240.3628,1511.0
2024-12-06 15:10:00,241.41,241.85,241.41,241.7,2584.0,240.3529,240.7909,240.3529,240.6416,2584.0
2024-12-06 15:15:00,241.71,241.72,241.65,241.72,1148.0,240.6516,240.6615,240.5918,240.6615,1148.0
2024-12-06 15:20:00,241.58,241.58,241.27,241.43,1763.0,240.5221,240.5221,240.2135,240.3728,1763.0
2024-12-06 15:25:00,241.44,241.51,241.16,241.27,1787.0,240.3827,240.4524,240.104,240.2135,1787.0
2024-12-06 15:30:00,241.17,241.49,241.01,241.45,1100.0,240.1139,240.4325,239.9546,240.3927,1100.0
2024-12-06 15:35:00,241.44,241.49,241.3,241.3,600.0,240.3827,240.4325,240.2434,240.2434,600.0
2024-12-06 15:40:00,241.3,241.4,241.23,241.23,2137.0,240.2434,240.3429,240.1737,240.1737,2137.0
2024-12-06 15:45:00,241.31,241.64,241.06,241.41,3826.0,240.2533,240.5819,240.0044,240.3529,3826.0
2024-12-06 15:50:00,241.33,241.86,241.32,241.75,2213.0,240.2732,240.8009,240.2633,240.6914,2213.0
2024-12-06 15:55:00,241.81,241.84,241.27,241.38,18519.0,240.7511,240.781,240.2135,240.323,18519.0
2024-12-09 09:30:00,244.23,247.22,243.21,247.22,11604.0,243.1605,246.1374,242.145,246.1374,11604.0
2024-12-09 09:35:00,247.38,247.76,245.71,245.71,4297.0,246.2967,246.6751,244.634,244.634,4297.0
2024-12-09 09:40:00,245.3,246.13,245.3,245.84,4103.0,244.2258,245.0522,244.2258,244.7635,4103.0
2024-12-09 09:45:00,246.24,246.99,245.14,246.27,13433.0,245.1617,245.9084,244.0665,245.1916,13433.0
2024-12-09 09:50:00,246.41,246.41,245.29,245.31,1825.0,245.331,245.331,244.2159,244.2358,1825.0
2024-12-09 09:55:00,245.32,245.34,244.1,245.05,4487.0,244.2458,244.2657,243.0311,243.9769,4487.0
2024-12-09 10:00:00,245.05,245.32,244.69,245.03,3073.0,243.9769,244.2458,243.6185,243.957,3073.0
2024-12-09 10:05:00,245.03,245.03,243.89,244.11,6874.0,243.957,243.957,242.822,243.0411,6874.0
2024-12-09 10:10:00,244.39,244.73,243.62,243.62,1247.0,243.3198,243.6583,242.5532,242.5532,1247.0
2024-12-09 10:15:00,244.07,244.29,243.88,244.29,584.0,243.0012,243.2203,242.8121,243.2203,584.0
2024-12-09 10:20:00,244.04,244.6,244.03,244.6,927.0,242.9714,243.5289,242.9614,243.5289,927.0
2024-12-09 10:25:00,244.27,244.27,243.21,243.21,1192.0,243.2004,243.2004,242.145,242.145,1192.0
2024-12-09 10:30:00,243.26,243.63,243.04,243.5,1531.0,242.1948,242.5632,241.9757,242.4337,1531.0
2024-12-09 10:35:00,243.53,243.57,242.95,243.5,3356.0,242.4636,242.5034,241.8861,242.4337,3356.0
2024-12-09 10:40:00,243.54,243.75,243.12,243.46,5584.0,242.4735,242.6826,242.0554,242.3939,5584.0
2024-12-09 10:45:00,243.22,243.5,242.17,243.5,3991.0,242.155,242.4337,241.1095,242.4337,3991.0
2024-12-09 10:50:00,243.71,243.94,243.71,243.72,700.0,242.6428,242.8718,242.6428,242.6528,700.0
2024-12-09 10:55:00,243.77,244.11,243.39,243.59,869.0,242.7025,243.0411,242.3242,242.5233,869.0
2024-12-09 11:00:00,244.07,244.07,243.09,243.72,1629.0,243.0012,243.0012,242.0255,242.6528,1629.0
2024-12-09 11:05:00,243.75,243.86,242.96,243.37,2107.0,242.6826,242.7921,241.8961,242.3043,2107.0
2024-12-09 11:10:00,243.42,243.73,243.41,243.72,766.0,242.3541,242.6627,242.3441,242.6528,766.0
2024-12-09 11:15:00,243.55,243.66,243.55,243.66,400.0,242.4835,242.593,242.4835,242.593,400.0
2024-12-09 11:20:00,243.72,243.93,243.53,243.53,2200.0,242.6528,242.8618,242.4636,242.4636,2200.0
2024-12-09 11:25:00,243.56,243.56,243.39,243.39,200.0,242.4935,242.4935,242.3242,242.3242,200.0
2024-12-09 11:30:00,243.56,243.56,243.35,243.36,667.0,242.4935,242.4935,242.2844,242.2943,667.0
2024-12-09 11:35:00,243.08,243.11,243.08,243.11,289.0,242.0156,242.0454,242.0156,242.0454,289.0
2024-12-09 11:40:00,243.17,243.72,243.14,243.15,1278.0,242.1052,242.6528,242.0753,242.0853,1278.0
2024-12-09 11:45:00,243.68,243.72,243.68,243.72,800.0,242.6129,242.6528,242.6129,242.6528,800.0
2024-12-09 11:50:00,243.7,243.76,243.69,243.75,800.0,242.6328,242.6926,242.6229,242.6826,800.0
2024-12-09 11:55:00,243.96,243.96,243.61,243.62,200.0,242.8917,242.8917,242.5432,242.5532,200.0
2024-12-09 12:00:00,243.66,243.66,243.48,243.5,1000.0,242.593,242.593,242.4138,242.4337,1000.0
2024-12-09 12:05:00,243.86,244.05,243.68,243.99,2988.0,242.7921,242.9813,242.6129,242.9216,2988.0
2024-12-09 12:10:00,243.87,243.87,243.86,243.86,300.0,242.8021,242.8021,242.7921,242.7921,300.0
2024-12-09 12:15:00,243.7,244.03,243.7,243.85,555.0,242.6328,242.9614,242.6328,242.7822,555.0
2024-12-09 12:20:00,244.03,244.89,243.83,244.89,5582.0,242.9614,243.8176,242.7623,243.8176,5582.0
2024-12-09 12:25:00,244.92,244.92,244.31,244.31,1675.0,243.8475,243.8475,243.2402,243.2402,1675.0
2024-12-09 12:30:00,244.47,244.47,244.33,244.33,200.0,243.3995,243.3995,243.2601,243.2601,200.0
2024-12-09 12:35:00,244.37,244.67,244.36,244.67,700.0,243.2999,243.5986,243.29,243.5986,700.0
2024-12-09 12:40:00,244.67,244.67,244.67,244.67,0.0,243.5986,243.5986,243.5986,243.5986,0.0
2024-12-09 12:45:00,244.67,244.67,244.67,244.67,0.0,243.5986,243.5986,243.5986,243.5986,0.0
2024-12-09 12:50:00,244.83,244.92,244.74,244.74,1628.0,243.7579,243.8475,243.6683,243.6683,1628.0
2024-12-09 12:55:00,244.6,244.8,244.6,244.65,646.0,243.5289,243.728,243.5289,243.5787,646.0
2024-12-09 13:00:00,244.65,244.65,244.65,244.65,0.0,243.5787,243.5787,243.5787,243.5787,0.0
2024-12-09 13:05:00,244.83,244.83,244.82,244.83,200.0,243.7579,243.7579,243.7479,243.7579,200.0
2024-12-09 13:10:00,244.83,245.12,244.62,244.62,625.0,243.7579,244.0466,243.5488,243.5488,625.0
2024-12-09 13:15:00,244.62,244.62,244.62,244.62,0.0,243.5488,243.5488,243.5488,243.5488,0.0
2024-12-09 13:20:00,244.83,244.87,244.58,244.87,636.0,243.7579,243.7977,243.509,243.7977,636.0
2024-12-09 13:25:00,245.18,245.18,245.17,245.18,100.0,244.1064,244.1064,244.0964,244.1064,100.0
2024-12-09 13:30:00,245.05,245.15,244.93,245.15,880.0,243.9769,244.0765,243.8575,244.0765,880.0
2024-12-09 13:35:00,245.06,245.07,245.06,245.06,600.0,243.9869,243.9968,243.9869,243.9869,600.0
2024-12-09 13:40:00,245.06,245.43,245.06,245.15,1645.0,243.9869,244.3553,243.9869,244.0765,1645.0
2024-12-09 13:45:00,245.02,245.14,245.02,245.14,200.0,243.9471,244.0665,243.9471,244.0665,200.0
2024-12-09 13:50:00,245.13,245.21,245.12,245.21,300.0,244.0566,244.1362,244.0466,244.1362,300.0
2024-12-09 13:55:00,245.31,245.32,245.11,245.23,1257.0,244.2358,244.2458,244.0367,244.1561,1257.0
2024-12-09 14:00:00,244.99,245.13,244.99,245.13,750.0,243.9172,244.0566,243.9172,244.0566,750.0
2024-12-09 14:05:00,245.3,245.32,245.14,245.28,1200.0,244.2258,244.2458,244.0665,244.2059,1200.0
2024-12-09 14:10:00,245.32,245.32,244.98,245.11,818.0,244.2458,244.2458,243.9072,244.0367,818.0
2024-12-09 14:15:00,245.08,245.49,245.08,245.18,1841.0,244.0068,244.415,244.0068,244.1064,1841.0
2024-12-09 14:20:00,245.34,245.34,245.21,245.21,640.0,244.2657,244.2657,244.1362,244.1362,640.0
2024-12-09 14:25:00,245.39,245.47,245.39,245.47,600.0,244.3154,244.3951,244.3154,244.3951,600.0
2024-12-09 14:30:00,245.29,245.31,245.28,245.31,262.0,244.2159,244.2358,244.2059,244.2358,262.0
2024-12-09 14:35:00,245.06,245.06,245.06,245.06,175.0,243.9869,243.9869,243.9869,243.9869,175.0
2024-12-09 14:40:00,245.06,245.06,245.06,245.06,0.0,243.9869,243.9869,243.9869,243.9869,0.0
2024-12-09 14:45:00,245.0,245.25,245.0,245.25,727.0,243.9272,244.1761,243.9272,244.1761,727.0
2024-12-09 14:50:00,245.25,245.26,245.02,245.2,400.0,244.1761,244.186,243.9471,244.1263,400.0
2024-12-09 14:55:00,245.26,245.49,245.25,245.26,700.0,244.186,244.415,244.1761,244.186,700.0
2024-12-09 15:00:00,245.3,245.32,245.14,245.29,1200.0,244.2258,244.2458,244.0665,244.2159,1200.0
2024-12-09 15:05:00,245.21,245.33,245.21,245.3,543.0,244.1362,244.2557,244.1362,244.2258,543.0
2024-12-09 15:10:00,245.43,245.43,245.12,245.16,1302.0,244.3553,244.3553,244.0466,244.0865,1302.0
2024-12-09 15:15:00,245.0,245.17,244.9,245.11,1206.0,243.9272,244.0964,243.8276,244.0367,1206.0
2024-12-09 15:20:00,245.32,245.32,244.95,245.11,1500.0,244.2458,244.2458,243.8774,244.0367,1500.0
2024-12-09 15:25:00,245.02,245.08,244.98,245.07,924.0,243.9471,244.0068,243.9072,243.9968,924.0
2024-12-09 15:30:00,245.06,245.31,245.03,245.12,1833.0,243.9869,244.2358,243.957,244.0466,1833.0
2024-12-09 15:35:00,245.15,245.15,244.82,244.83,2145.0,244.0765,244.0765,243.7479,243.7579,2145.0
2024-12-09 15:40:00,244.84,244.91,244.73,244.87,3600.0,243.7679,243.8375,243.6583,243.7977,3600.0
2024-12-09 15:45:00,244.85,245.14,244.57,245.06,3040.0,243.7778,244.0665,243.499,243.9869,3040.0
2024-12-09 15:50:00,244.98,245.19,244.7,244.89,6781.0,243.9072,244.1163,243.6285,243.8176,6781.0
2024-12-09 15:55:00,244.88,245.01,244.55,244.69,34014.0,243.8077,243.9371,243.4791,243.6185,34014.0
2024-12-10 09:30:00,245.16,246.5,244.62,245.21,6183.0,244.0865,245.4206,243.5488,244.1362,6183.0
2024-12-10 09:35:00,245.17,245.88,245.08,245.27,935.0,244.0964,244.8033,244.0068,244.196,935.0
2024-12-10 09:40:00,245.46,245.63,243.59,243.59,2462.0,244.3851,244.5544,242.5233,242.5233,2462.0
2024-12-10 09:45:00,244.5,244.63,243.61,244.5,2111.0,243.4293,243.5588,242.5432,243.4293,2111.0
2024-12-10 09:50:00,243.61,243.86,242.83,243.31,1312.0,242.5432,242.7921,241.7667,242.2446,1312.0
2024-12-10 09:55:00,242.4,244.24,242.4,244.24,2931.0,241.3385,243.1705,241.3385,243.1705,2931.0
2024-12-10 10:00:00,243.88,243.88,243.09,243.09,300.0,242.8121,242.8121,242.0255,242.0255,300.0
2024-12-10 10:05:00,243.22,243.22,242.56,242.56,940.0,242.155,242.155,241.4978,241.4978,940.0
2024-12-10 10:10:00,242.42,242.85,242.42,242.42,541.0,241.3585,241.7866,241.3585,241.3585,541.0
2024-12-10 10:15:00,242.38,242.79,242.38,242.62,1800.0,241.3186,241.7268,241.3186,241.5576,1800.0
2024-12-10 10:20:00,242.23,242.62,242.16,242.17,559.0,241.1693,241.5576,241.0996,241.1095,559.0
2024-12-10 10:25:00,242.36,242.36,242.01,242.01,200.0,241.2987,241.2987,240.9502,240.9502,200.0
2024-12-10 10:30:00,242.3,242.57,242.0,242.2,3423.0,241.239,241.5078,240.9403,241.1394,3423.0
2024-12-10 10:35:00,242.08,242.39,242.08,242.29,2491.0,241.0199,241.3286,241.0199,241.229,2491.0
2024-12-10 10:40:00,242.37,242.65,242.33,242.64,300.0,241.3087,241.5874,241.2688,241.5775,300.0
2024-12-10 10:45:00,242.88,243.53,242.77,243.53,1700.0,241.8164,242.4636,241.7069,242.4636,1700.0
2024-12-10 10:50:00,243.48,244.09,243.47,244.09,2319.0,242.4138,243.0211,242.4039,243.0211,2319.0
2024-12-10 10:55:00,244.09,244.42,243.94,244.11,2552.0,243.0211,243.3497,242.8718,243.0411,2552.0
2024-12-10 11:00:00,244.09,244.2,243.99,244.14,2850.0,243.0211,243.1307,242.9216,243.0709,2850.0
2024-12-10 11:05:00,244.08,244.2,243.92,243.92,466.0,243.0112,243.1307,242.8519,242.8519,466.0
2024-12-10 11:10:00,244.05,244.46,244.05,244.46,600.0,242.9813,243.3895,242.9813,243.3895,600.0
2024-12-10 11:15:00,244.55,244.55,244.21,244.21,1200.0,243.4791,243.4791,243.1406,243.1406,1200.0
2024-12-10 11:20:00,244.18,244.27,244.01,244.11,1169.0,243.1107,243.2004,242.9415,243.0411,1169.0
2024-12-10 11:25:00,243.86,244.69,243.86,244.51,2665.0,242.7921,243.6185,242.7921,243.4393,2665.0
2024-12-10 11:30:00,244.52,244.68,244.51,244.51,404.0,243.4493,243.6086,243.4393,243.4393,404.0
2024-12-10 11:35:00,244.55,244.55,244.5,244.5,400.0,243.4791,243.4791,243.4293,243.4293,400.0
2024-12-10 11:40:00,244.52,244.93,244.51,244.88,2292.0,243.4493,243.8575,243.4393,243.8077,2292.0
2024-12-10 11:45:00,244.95,245.1,244.95,245.1,816.0,243.8774,244.0267,243.8774,244.0267,816.0
2024-12-10 11:50:00,245.06,245.06,244.57,244.8,2282.0,243.9869,243.9869,243.499,243.728,2282.0
2024-12-10 11:55:00,244.87,245.19,244.87,245.19,1137.0,243.7977,244.1163,243.7977,244.1163,1137.0
2024-12-10 12:00:00,244.98,244.99,244.98,244.99,500.0,243.9072,243.9172,243.9072,243.9172,500.0
2024-12-10 12:05:00,244.87,244.96,244.87,244.96,200.0,243.7977,243.8873,243.7977,243.8873,200.0
2024-12-10 12:10:00,244.83,245.05,244.83,245.05,509.0,243.7579,243.9769,243.7579,243.9769,509.0
2024-12-10 12:15:00,245.05,245.45,244.95,245.45,4517.0,243.9769,244.3752,243.8774,244.3752,4517.0
2024-12-10 12:20:00,245.59,245.61,245.21,245.39,876.0,244.5146,244.5345,244.1362,244.3154,876.0
2024-12-10 12:25:00,245.22,245.22,245.19,245.19,608.0,244.1462,244.1462,244.1163,244.1163,608.0
2024-12-10 12:30:00,245.11,245.11,245.1,245.11,1000.0,244.0367,244.0367,244.0267,244.0367,1000.0
2024-12-10 12:35:00,244.67,244.78,244.65,244.78,400.0,243.5986,243.7081,243.5787,243.7081,400.0
2024-12-10 12:40:00,244.9,245.14,244.88,245.09,1668.0,243.8276,244.0665,243.8077,244.0168,1668.0
2024-12-10 12:45:00,245.17,245.17,245.08,245.08,647.0,244.0964,244.0964,244.0068,244.0068,647.0
2024-12-10 12:50:00,245.2,245.34,245.1,245.34,1769.0,244.1263,244.2657,244.0267,244.2657,1769.0
2024-12-10 12:55:00,245.53,245.54,245.52,245.52,769.0,244.4548,244.4648,244.4449,244.4449,769.0
2024-12-10 13:00:00,245.35,245.36,245.35,245.36,339.0,244.2756,244.2856,244.2756,244.2856,339.0
2024-12-10 13:05:00,245.38,245.39,245.38,245.38,100.0,244.3055,244.3154,244.3055,244.3055,100.0
2024-12-10 13:10:00,245.33,245.33,245.11,245.12,1007.0,244.2557,244.2557,244.0367,244.0466,1007.0
2024-12-10 13:15:00,245.29,245.35,245.09,245.2,3019.0,244.2159,244.2756,244.0168,244.1263,3019.0
2024-12-10 13:20:00,245.27,245.38,245.19,245.38,1092.0,244.196,244.3055,244.1163,244.3055,1092.0
2024-12-10 13:25:00,245.49,245.5,245.32,245.34,1618.0,244.415,244.425,244.2458,244.2657,1618.0
2024-12-10 13:30:00,245.31,245.41,245.3,245.3,582.0,244.2358,244.3354,244.2258,244.2258,582.0
2024-12-10 13:35:00,245.46,245.46,245.2,245.36,800.0,244.3851,244.3851,244.1263,244.2856,800.0
2024-12-10 13:40:00,245.39,245.39,245.19,245.2,200.0,244.3154,244.3154,244.1163,244.1263,200.0
2024-12-10 13:45:00,245.18,245.24,245.17,245.2,500.0,244.1064,244.1661,244.0964,244.1263,500.0
2024-12-10 13:50:00,245.2,245.27,245.11,245.23,830.0,244.1263,244.196,244.0367,244.1561,830.0
2024-12-10 13:55:00,245.05,245.05,245.05,245.05,200.0,243.9769,243.9769,243.9769,243.9769,200.0
2024-12-10 14:00:00,245.18,245.18,244.71,244.78,1058.0,244.1064,244.1064,243.6384,243.7081,1058.0
2024-12-10 14:05:00,244.83,244.83,244.67,244.67,709.0,243.7579,243.7579,243.5986,243.5986,709.0
2024-12-10 14:10:00,244.54,244.54,244.45,244.46,1120.0,243.4692,243.4692,243.3796,243.3895,1120.0
2024-12-10 14:15:00,244.58,245.03,244.58,245.03,2520.0,243.509,243.957,243.509,243.957,2520.0
2024-12-10 14:20:00,245.08,245.08,245.08,245.08,100.0,244.0068,244.0068,244.0068,244.0068,100.0
2024-12-10 14:25:00,245.08,245.08,244.95,245.08,1190.0,244.0068,244.0068,243.8774,244.0068,1190.0
2024-12-10 14:30:00,244.91,245.13,244.91,245.13,300.0,243.8375,244.0566,243.8375,244.0566,300.0
2024-12-10 14:35:00,245.08,245.36,245.07,245.28,2238.0,244.0068,244.2856,243.9968,244.2059,2238.0
2024-12-10 14:40:00,245.43,245.65,245.35,245.65,507.0,244.3553,244.5743,244.2756,244.5743,507.0
2024-12-10 14:45:00,245.64,245.69,245.64,245.69,620.0,244.5644,244.6141,244.5644,244.6141,620.0
2024-12-10 14:50:00,245.68,245.81,245.68,245.76,1443.0,244.6042,244.7336,244.6042,244.6838,1443.0
2024-12-10 14:55:00,245.85,245.86,245.85,245.86,400.0,244.7734,244.7834,244.7734,244.7834,400.0
2024-12-10 15:00:00,245.86,246.0,245.86,245.93,1194.0,244.7834,244.9228,244.7834,244.8531,1194.0
2024-12-10 15:05:00,245.94,245.94,245.74,245.9,1525.0,244.863,244.863,244.6639,244.8232,1525.0
2024-12-10 15:10:00,245.86,245.87,245.51,245.52,1000.0,244.7834,244.7933,244.4349,244.4449,1000.0
2024-12-10 15:15:00,245.45,245.65,245.43,245.56,1573.0,244.3752,244.5743,244.3553,244.4847,1573.0
2024-12-10 15:20:00,245.38,245.6,245.23,245.6,2760.0,244.3055,244.5245,244.1561,244.5245,2760.0
2024-12-10 15:25:00,245.43,245.64,245.25,245.62,5430.0,244.3553,244.5644,244.1761,244.5444,5430.0
2024-12-10 15:30:00,245.68,245.68,245.31,245.4,3009.0,244.6042,244.6042,244.2358,244.3254,3009.0
2024-12-10 15:35:00,245.28,245.37,245.01,245.01,3652.0,244.2059,244.2955,243.9371,243.9371,3652.0
2024-12-10 15:40:00,245.19,245.43,244.89,244.89,2960.0,244.1163,244.3553,243.8176,243.8176,2960.0
2024-12-10 15:45:00,244.89,245.05,244.74,244.86,3832.0,243.8176,243.9769,243.6683,243.7878,3832.0
2024-12-10 15:50:00,244.76,245.02,244.62,244.65,5022.0,243.6882,243.9471,243.5488,243.5787,5022.0
2024-12-10 15:55:00,244.71,245.32,244.53,245.27,22105.0,243.6384,244.2458,243.4592,244.196,22105.0
2024-12-11 09:30:00,245.19,245.19,243.84,244.65,5306.0,244.1163,244.1163,242.7722,243.5787,5306.0
2024-12-11 09:35:00,244.97,245.53,244.65,245.26,1039.0,243.8973,244.4548,243.5787,244.186,1039.0
2024-12-11 09:40:00,245.13,245.13,244.28,244.37,600.0,244.0566,244.0566,243.2103,243.2999,600.0
2024-12-11 09:45:00,244.55,245.29,244.55,245.29,401.0,243.4791,244.2159,243.4791,244.2159,401.0
2024-12-11 09:50:00,244.91,244.92,244.55,244.67,1374.0,243.8375,243.8475,243.4791,243.5986,1374.0
2024-12-11 09:55:00,245.2,245.31,244.84,245.31,2000.0,244.1263,244.2358,243.7679,244.2358,2000.0
2024-12-11 10:00:00,245.2,245.2,243.71,243.72,3885.0,244.1263,244.1263,242.6428,242.6528,3885.0
2024-12-11 10:05:00,243.76,244.22,243.49,244.06,1561.0,242.6926,243.1506,242.4238,242.9913,1561.0
2024-12-11 10:10:00,244.02,244.74,244.02,244.74,1400.0,242.9514,243.6683,242.9514,243.6683,1400.0
2024-12-11 10:15:00,244.68,245.19,244.66,245.14,3449.0,243.6086,244.1163,243.5886,244.0665,3449.0
2024-12-11 10:20:00,244.88,245.15,244.87,244.94,2888.0,243.8077,244.0765,243.7977,243.8674,2888.0
2024-12-11 10:25:00,244.67,244.67,244.63,244.63,400.0,243.5986,243.5986,243.5588,243.5588,400.0
2024-12-11 10:30:00,244.79,244.79,244.54,244.55,1397.0,243.7181,243.7181,243.4692,243.4791,1397.0
2024-12-11 10:35:00,244.65,245.2,244.52,244.72,5999.0,243.5787,244.1263,243.4493,243.6484,5999.0
2024-12-11 10:40:00,244.83,244.83,244.27,244.28,1273.0,243.7579,243.7579,243.2004,243.2103,1273.0
2024-12-11 10:45:00,244.11,244.5,244.1,244.5,1300.0,243.0411,243.4293,243.0311,243.4293,1300.0
2024-12-11 10:50:00,244.23,244.23,244.02,244.03,200.0,243.1605,243.1605,242.9514,242.9614,200.0
2024-12-11 10:55:00,243.64,244.06,243.64,243.76,842.0,242.5731,242.9913,242.5731,242.6926,842.0
2024-12-11 11:00:00,243.77,243.87,243.31,243.31,2641.0,242.7025,242.8021,242.2446,242.2446,2641.0
2024-12-11 11:05:00,243.18,243.36,242.85,242.89,2230.0,242.1151,242.2943,241.7866,241.8264,2230.0
2024-12-11 11:10:00,242.77,242.78,242.77,242.78,300.0,241.7069,241.7169,241.7069,241.7169,300.0
2024-12-11 11:15:00,242.58,242.7,242.41,242.5,801.0,241.5178,241.6372,241.3485,241.4381,801.0
2024-12-11 11:20:00,242.63,242.63,242.06,242.4,2034.0,241.5675,241.5675,241.0,241.3385,2034.0
2024-12-11 11:25:00,242.23,242.69,242.23,242.63,1357.0,241.1693,241.6273,241.1693,241.5675,1357.0
2024-12-11 11:30:00,242.76,243.4,242.76,243.23,3085.0,241.697,242.3342,241.697,242.1649,3085.0
2024-12-11 11:35:00,243.25,243.26,243.25,243.26,200.0,242.1848,242.1948,242.1848,242.1948,200.0
2024-12-11 11:40:00,243.4,243.6,243.4,243.6,1484.0,242.3342,242.5333,242.3342,242.5333,1484.0
2024-12-11 11:45:00,243.64,243.64,243.63,243.64,200.0,242.5731,242.5731,242.5632,242.5731,200.0
2024-12-11 11:50:00,243.45,243.47,243.35,243.35,400.0,242.3839,242.4039,242.2844,242.2844,400.0
2024-12-11 11:55:00,243.44,243.44,243.24,243.24,1000.0,242.374,242.374,242.1749,242.1749,1000.0
2024-12-11 12:00:00,243.46,243.75,243.46,243.6,2283.0,242.3939,242.6826,242.3939,242.5333,2283.0
2024-12-11 12:05:00,243.62,243.73,243.61,243.73,773.0,242.5532,242.6627,242.5432,242.6627,773.0
2024-12-11 12:10:00,243.37,243.54,243.37,243.54,400.0,242.3043,242.4735,242.3043,242.4735,400.0
2024-12-11 12:15:00,243.37,243.9,243.24,243.67,3480.0,242.3043,242.832,242.1749,242.603,3480.0
2024-12-11 12:20:00,243.59,243.65,243.59,243.65,200.0,242.5233,242.5831,242.5233,242.5831,200.0
2024-12-11 12:25:00,243.3,243.53,243.14,243.15,1273.0,242.2346,242.4636,242.0753,242.0853,1273.0
2024-12-11 12:30:00,243.09,243.19,243.02,243.19,800.0,242.0255,242.1251,241.9558,242.1251,800.0
2024-12-11 12:35:00,242.92,243.25,242.81,243.25,440.0,241.8563,242.1848,241.7467,242.1848,440.0
2024-12-11 12:40:00,243.25,243.26,242.89,243.02,1650.0,242.1848,242.1948,241.8264,241.9558,1650.0
2024-12-11 12:45:00,242.89,243.06,242.85,242.96,1200.0,241.8264,241.9957,241.7866,241.8961,1200.0
2024-12-11 12:50:00,242.98,243.36,242.69,242.81,3189.0,241.916,242.2943,241.6273,241.7467,3189.0
2024-12-11 12:55:00,243.05,243.13,242.86,243.03,800.0,241.9857,242.0653,241.7965,241.9658,800.0
2024-12-11 13:00:00,243.22,243.23,243.22,243.23,700.0,242.155,242.1649,242.155,242.1649,700.0
2024-12-11 13:05:00,243.24,243.48,243.16,243.33,1945.0,242.1749,242.4138,242.0952,242.2645,1945.0
2024-12-11 13:10:00,243.31,243.53,243.31,243.53,641.0,242.2446,242.4636,242.2446,242.4636,641.0
2024-12-11 13:15:00,243.49,243.72,243.43,243.72,1000.0,242.4238,242.6528,242.364,242.6528,1000.0
2024-12-11 13:20:00,243.49,243.72,243.48,243.72,1100.0,242.4238,242.6528,242.4138,242.6528,1100.0
2024-12-11 13:25:00,243.43,243.72,243.4,243.51,2118.0,242.364,242.6528,242.3342,242.4437,2118.0
2024-12-11 13:30:00,243.51,243.51,243.5,243.51,600.0,242.4437,242.4437,242.4337,242.4437,600.0
2024-12-11 13:35:00,243.67,244.33,243.67,244.29,4328.0,242.603,243.2601,242.603,243.2203,4328.0
2024-12-11 13:40:00,244.33,244.5,243.88,243.88,1400.0,243.2601,243.4293,242.8121,242.8121,1400.0
2024-12-11 13:45:00,244.06,244.13,243.78,243.86,1200.0,242.9913,243.061,242.7125,242.7921,1200.0
2024-12-11 13:50:00,243.86,243.86,243.79,243.79,500.0,242.7921,242.7921,242.7225,242.7225,500.0
2024-12-11 13:55:00,243.72,243.72,243.36,243.57,2184.0,242.6528,242.6528,242.2943,242.5034,2184.0
2024-12-11 14:00:00,243.35,243.8,243.35,243.8,503.0,242.2844,242.7324,242.2844,242.7324,503.0
2024-12-11 14:05:00,243.78,243.78,243.58,243.58,804.0,242.7125,242.7125,242.5134,242.5134,804.0
2024-12-11 14:10:00,243.58,243.63,243.57,243.63,700.0,242.5134,242.5632,242.5034,242.5632,700.0
2024-12-11 14:15:00,243.68,243.72,243.47,243.63,1391.0,242.6129,242.6528,242.4039,242.5632,1391.0
2024-12-11 14:20:00,243.64,243.86,243.48,243.86,1400.0,242.5731,242.7921,242.4138,242.7921,1400.0
2024-12-11 14:25:00,243.93,244.18,243.79,244.12,2229.0,242.8618,243.1107,242.7225,243.051,2229.0
2024-12-11 14:30:00,244.17,244.2,243.88,244.18,2728.0,243.1008,243.1307,242.8121,243.1107,2728.0
2024-12-11 14:35:00,244.05,244.23,244.04,244.19,600.0,242.9813,243.1605,242.9714,243.1207,600.0
2024-12-11 14:40:00,244.41,244.68,244.35,244.68,900.0,243.3397,243.6086,243.28,243.6086,900.0
2024-12-11 14:45:00,244.4,244.68,244.14,244.37,1900.0,243.3298,243.6086,243.0709,243.2999,1900.0
2024-12-11 14:50:00,244.03,244.43,244.03,244.37,1200.0,242.9614,243.3597,242.9614,243.2999,1200.0
2024-12-11 14:55:00,244.41,244.63,244.14,244.26,3368.0,243.3397,243.5588,243.0709,243.1904,3368.0
2024-12-11 15:00:00,244.22,244.5,244.22,244.5,900.0,243.1506,243.4293,243.1506,243.4293,900.0
2024-12-11 15:05:00,244.68,244.68,244.18,244.44,3467.0,243.6086,243.6086,243.1107,243.3696,3467.0
2024-12-11 15:10:00,244.43,244.6,244.29,244.4,2600.0,243.3597,243.5289,243.2203,243.3298,2600.0
2024-12-11 15:15:00,244.34,244.77,244.31,244.52,3033.0,243.27,243.6982,243.2402,243.4493,3033.0
2024-12-11 15:20:00,244.46,244.62,244.32,244.37,5759.0,243.3895,243.5488,243.2501,243.2999,5759.0
2024-12-11 15:25:00,244.41,244.49,244.39,244.49,1208.0,243.3397,243.4194,243.3198,243.4194,1208.0
2024-12-11 15:30:00,244.49,244.61,244.31,244.36,3489.0,243.4194,243.5389,243.2402,243.29,3489.0
2024-12-11 15:35:00,244.45,244.86,244.45,244.85,3133.0,243.3796,243.7878,243.3796,243.7778,3133.0
2024-12-11 15:40:00,244.79,244.85,244.65,244.74,1917.0,243.7181,243.7778,243.5787,243.6683,1917.0
2024-12-11 15:45:00,244.81,244.94,244.68,244.9,4041.0,243.738,243.8674,243.6086,243.8276,4041.0
2024-12-11 15:50:00,245.0,246.01,245.0,245.92,11334.0,243.9272,244.9327,243.9272,244.8431,11334.0
2024-12-11 15:55:00,245.84,245.92,245.58,245.59,43292.0,244.7635,244.8431,244.5046,244.5146,43292.0
2024-12-12 09:30:00,243.16,245.52,241.45,244.94,12281.0,242.0952,244.4449,240.3927,243.8674,12281.0
2024-12-12 09:35:00,244.92,244.92,243.71,243.97,5066.0,243.8475,243.8475,242.6428,242.9017,5066.0
2024-12-12 09:40:00,244.36,245.37,244.33,244.75,2255.0,243.29,244.2955,243.2601,243.6783,2255.0
2024-12-12 09:45:00,244.8,245.65,244.8,245.65,2342.0,243.728,244.5743,243.728,244.5743,2342.0
2024-12-12 09:50:00,245.36,245.58,244.97,245.15,1542.0,244.2856,244.5046,243.8973,244.0765,1542.0
2024-12-12 09:55:00,244.95,245.87,244.81,245.87,1942.0,243.8774,244.7933,243.738,244.7933,1942.0
2024-12-12 10:00:00,245.74,246.0,245.0,245.6,4168.0,244.6639,244.9228,243.9272,244.5245,4168.0
2024-12-12 10:05:00,245.68,246.11,245.68,246.11,4042.0,244.6042,245.0323,244.6042,245.0323,4042.0
2024-12-12 10:10:00,246.25,246.25,245.63,245.64,2831.0,245.1717,245.1717,244.5544,244.5644,2831.0
2024-12-12 10:15:00,245.5,246.12,245.5,245.79,1991.0,244.425,245.0423,244.425,244.7137,1991.0
2024-12-12 10:20:00,245.84,246.09,245.84,246.06,1700.0,244.7635,245.0124,244.7635,244.9825,1700.0
2024-12-12 10:25:00,246.08,246.52,246.08,246.14,6258.0,245.0024,245.4405,245.0024,245.0622,6258.0
2024-12-12 10:30:00,246.19,246.19,246.07,246.12,700.0,245.1119,245.1119,244.9925,245.0423,700.0
2024-12-12 10:35:00,246.2,246.21,245.89,245.9,2359.0,245.1219,245.1319,244.8133,244.8232,2359.0
2024-12-12 10:40:00,245.84,245.92,245.66,245.9,5529.0,244.7635,244.8431,244.5843,244.8232,5529.0
2024-12-12 10:45:00,245.92,246.18,245.91,245.92,1300.0,244.8431,245.102,244.8332,244.8431,1300.0
2024-12-12 10:50:00,246.1,246.1,245.57,245.8,5203.0,245.0223,245.0223,244.4947,244.7237,5203.0
2024-12-12 10:55:00,245.97,246.39,245.95,246.38,2416.0,244.8929,245.3111,244.873,245.3011,2416.0
2024-12-12 11:00:00,246.21,247.42,246.16,247.41,3565.0,245.1319,246.3366,245.0821,246.3266,3565.0
2024-12-12 11:05:00,247.01,247.86,247.0,247.81,2348.0,245.9284,246.7746,245.9184,246.7249,2348.0
2024-12-12 11:10:00,247.78,247.93,247.68,247.79,2072.0,246.695,246.8443,246.5954,246.7049,2072.0
2024-12-12 11:15:00,247.74,247.74,247.51,247.51,738.0,246.6552,246.6552,246.4262,246.4262,738.0
2024-12-12 11:20:00,247.77,247.9,247.68,247.69,1049.0,246.685,246.8145,246.5954,246.6054,1049.0
2024-12-12 11:25:00,247.69,247.69,247.27,247.65,2248.0,246.6054,246.6054,246.1872,246.5656,2248.0
2024-12-12 11:30:00,247.59,247.59,247.28,247.28,600.0,246.5058,246.5058,246.1972,246.1972,600.0
2024-12-12 11:35:00,247.39,247.39,247.16,247.16,613.0,246.3067,246.3067,246.0777,246.0777,613.0
2024-12-12 11:40:00,246.97,247.02,246.89,246.93,1000.0,245.8885,245.9383,245.8089,245.8487,1000.0
2024-12-12 11:45:00,247.1,247.11,246.88,246.88,600.0,246.018,246.0279,245.7989,245.7989,600.0
2024-12-12 11:50:00,246.96,246.96,246.96,246.96,100.0,245.8786,245.8786,245.8786,245.8786,100.0
2024-12-12 11:55:00,246.97,247.05,246.55,246.71,2398.0,245.8885,245.9682,245.4704,245.6297,2398.0
2024-12-12 12:00:00,246.74,246.74,246.52,246.52,1000.0,245.6595,245.6595,245.4405,245.4405,1000.0
2024-12-12 12:05:00,246.53,246.88,246.53,246.77,5922.0,245.4505,245.7989,245.4505,245.6894,5922.0
2024-12-12 12:10:00,246.64,246.81,246.63,246.71,410.0,245.56,245.7292,245.55,245.6297,410.0
2024-12-12 12:15:00,246.7,247.05,246.7,246.98,2907.0,245.6197,245.9682,245.6197,245.8985,2907.0
2024-12-12 12:20:00,247.1,247.2,246.81,246.81,3035.0,246.018,246.1175,245.7292,245.7292,3035.0
2024-12-12 12:25:00,246.76,246.76,246.64,246.75,300.0,245.6794,245.6794,245.56,245.6695,300.0
2024-12-12 12:30:00,246.6,246.83,246.54,246.83,2339.0,245.5201,245.7491,245.4604,245.7491,2339.0
2024-12-12 12:35:00,246.96,247.06,246.89,246.9,800.0,245.8786,245.9781,245.8089,245.8188,800.0
2024-12-12 12:40:00,246.94,246.94,246.59,246.59,641.0,245.8587,245.8587,245.5102,245.5102,641.0
2024-12-12 12:45:00,246.73,246.86,246.72,246.77,1000.0,245.6496,245.779,245.6396,245.6894,1000.0
2024-12-12 12:50:00,246.63,246.63,245.59,245.59,2150.0,245.55,245.55,244.5146,244.5146,2150.0
2024-12-12 12:55:00,245.2,245.3,244.85,245.14,1780.0,244.1263,244.2258,243.7778,244.0665,1780.0
2024-12-12 13:00:00,245.22,245.34,244.92,245.1,1599.0,244.1462,244.2657,243.8475,244.0267,1599.0
2024-12-12 13:05:00,245.09,245.09,244.4,244.48,3200.0,244.0168,244.0168,243.3298,243.4094,3200.0
2024-12-12 13:10:00,244.64,244.84,244.06,244.43,1758.0,243.5687,243.7679,242.9913,243.3597,1758.0
2024-12-12 13:15:00,244.24,244.25,243.64,244.12,15014.0,243.1705,243.1804,242.5731,243.051,15014.0
2024-12-12 13:20:00,243.8,243.82,243.61,243.61,1263.0,242.7324,242.7523,242.5432,242.5432,1263.0
2024-12-12 13:25:00,243.51,243.85,243.5,243.79,6631.0,242.4437,242.7822,242.4337,242.7225,6631.0
2024-12-12 13:30:00,243.76,244.07,243.66,244.0,3865.0,242.6926,243.0012,242.593,242.9315,3865.0
2024-12-12 13:35:00,244.07,244.35,243.98,244.35,3088.0,243.0012,243.28,242.9116,243.28,3088.0
2024-12-12 13:40:00,244.34,244.36,244.12,244.12,2493.0,243.27,243.29,243.051,243.051,2493.0
2024-12-12 13:45:00,244.19,244.48,244.15,244.43,821.0,243.1207,243.4094,243.0809,243.3597,821.0
2024-12-12 13:50:00,244.39,244.39,244.24,244.24,200.0,243.3198,243.3198,243.1705,243.1705,200.0
2024-12-12 13:55:00,244.36,244.6,244.13,244.25,4369.0,243.29,243.5289,243.061,243.1804,4369.0
2024-12-12 14:00:00,244.14,244.43,244.14,244.4,3310.0,243.0709,243.3597,243.0709,243.3298,3310.0
2024-12-12 14:05:00,244.46,244.55,244.46,244.55,706.0,243.3895,243.4791,243.3895,243.4791,706.0
2024-12-12 14:10:00,244.51,244.51,243.86,243.97,17034.0,243.4393,243.4393,242.7921,242.9017,17034.0
2024-12-12 14:15:00,243.97,243.97,243.31,243.31,1659.0,242.9017,242.9017,242.2446,242.2446,1659.0
2024-12-12 14:20:00,243.32,243.56,243.23,243.56,1503.0,242.2545,242.4935,242.1649,242.4935,1503.0
2024-12-12 14:25:00,243.4,243.62,243.23,243.58,5174.0,242.3342,242.5532,242.1649,242.5134,5174.0
2024-12-12 14:30:00,243.63,244.12,243.23,244.0,53188.0,242.5632,243.051,242.1649,242.9315,53188.0
2024-12-12 14:35:00,243.8,243.99,243.38,243.38,2700.0,242.7324,242.9216,242.3142,242.3142,2700.0
2024-12-12 14:40:00,243.39,243.39,243.08,243.28,1402.0,242.3242,242.3242,242.0156,242.2147,1402.0
2024-12-12 14:45:00,243.15,243.31,243.15,243.18,600.0,242.0853,242.2446,242.0853,242.1151,600.0
2024-12-12 14:50:00,243.3,243.33,243.02,243.02,2285.0,242.2346,242.2645,241.9558,241.9558,2285.0
2024-12-12 14:55:00,243.19,243.21,242.53,243.01,3337.0,242.1251,242.145,241.468,241.9459,3337.0
2024-12-12 15:00:00,242.48,242.61,242.48,242.59,400.0,241.4182,241.5476,241.4182,241.5277,400.0
2024-12-12 15:05:00,242.56,242.68,242.56,242.59,1328.0,241.4978,241.6173,241.4978,241.5277,1328.0
2024-12-12 15:10:00,242.74,242.85,242.73,242.83,1830.0,241.6771,241.7866,241.6671,241.7667,1830.0
2024-12-12 15:15:00,242.87,243.01,242.78,242.96,2651.0,241.8065,241.9459,241.7169,241.8961,2651.0
2024-12-12 15:20:00,242.97,242.97,242.51,242.61,6165.0,241.906,241.906,241.4481,241.5476,6165.0
2024-12-12 15:25:00,242.56,242.59,242.28,242.47,3351.0,241.4978,241.5277,241.2191,241.4082,3351.0
2024-12-12 15:30:00,242.48,242.65,242.4,242.65,2857.0,241.4182,241.5874,241.3385,241.5874,2857.0
2024-12-12 15:35:00,242.61,242.71,242.51,242.51,5363.0,241.5476,241.6472,241.4481,241.4481,5363.0
2024-12-12 15:40:00,242.43,243.26,242.43,243.26,4797.0,241.3684,242.1948,241.3684,242.1948,4797.0
2024-12-12 15:45:00,243.32,243.45,243.13,243.28,5836.0,242.2545,242.3839,242.0653,242.2147,5836.0
2024-12-12 15:50:00,243.19,243.25,242.58,242.58,15381.0,242.1251,242.1848,241.5178,241.5178,15381.0
2024-12-12 15:55:00,242.57,242.57,242.13,242.44,45310.0,241.5078,241.5078,241.0697,241.3784,45310.0
2024-12-13 09:30:00,241.28,241.5,238.64,239.49,13387.0,240.2234,240.4425,237.595,238.4413,13387.0
2024-12-13 09:35:00,238.87,238.95,236.95,237.69,3380.0,237.824,237.9036,235.9124,236.6492,3380.0
2024-12-13 09:40:00,238.18,238.72,238.18,238.55,6884.0,237.137,237.6747,237.137,237.5054,6884.0
2024-12-13 09:45:00,238.67,239.2,238.57,238.57,2268.0,237.6249,238.1526,237.5253,237.5253,2268.0
2024-12-13 09:50:00,238.74,239.6,238.38,238.47,3025.0,237.6946,238.5508,237.3361,237.4258,3025.0
2024-12-13 09:55:00,238.47,238.74,237.78,238.54,2572.0,237.4258,237.6946,236.7388,237.4954,2572.0
2024-12-13 10:00:00,238.22,238.62,238.14,238.54,3288.0,237.1768,237.5751,237.0972,237.4954,3288.0
2024-12-13 10:05:00,238.55,239.0,238.3,238.45,3174.0,237.5054,237.9534,237.2565,237.4058,3174.0
2024-12-13 10:10:00,238.67,238.92,238.53,238.7,3528.0,237.6249,237.8738,237.4855,237.6547,3528.0
2024-12-13 10:15:00,238.67,238.74,238.59,238.72,1320.0,237.6249,237.6946,237.5452,237.6747,1320.0
2024-12-13 10:20:00,238.72,239.01,238.52,239.0,1856.0,237.6747,237.9634,237.4755,237.9534,1856.0
2024-12-13 10:25:00,239.08,239.52,239.08,239.52,1922.0,238.0331,238.4712,238.0331,238.4712,1922.0
2024-12-13 10:30:00,239.42,239.63,239.17,239.18,3867.0,238.3716,238.5807,238.1227,238.1326,3867.0
2024-12-13 10:35:00,239.22,239.24,239.14,239.17,811.0,238.1725,238.1924,238.0928,238.1227,811.0
2024-12-13 10:40:00,239.19,239.31,238.31,238.31,800.0,238.1426,238.2621,237.2665,237.2665,800.0
2024-12-13 10:45:00,238.31,238.31,238.31,238.31,0.0,237.2665,237.2665,237.2665,237.2665,0.0
2024-12-13 10:50:00,238.27,238.66,238.14,238.66,2110.0,237.2266,237.6149,237.0972,237.6149,2110.0
2024-12-13 10:55:00,238.6,238.8,238.48,238.77,1400.0,237.5552,237.7543,237.4357,237.7244,1400.0
2024-12-13 11:00:00,238.77,239.21,238.77,239.21,2237.0,237.7244,238.1625,237.7244,238.1625,2237.0
2024-12-13 11:05:00,239.21,239.79,239.21,239.72,8764.0,238.1625,238.74,238.1625,238.6703,8764.0
2024-12-13 11:10:00,239.66,240.12,239.65,239.93,4800.0,238.6105,239.0685,238.6006,238.8794,4800.0
2024-12-13 11:15:00,239.94,240.68,239.74,240.52,3648.0,238.8893,239.6261,238.6902,239.4668,3648.0
2024-12-13 11:20:00,240.55,240.73,240.05,240.06,3944.0,239.4966,239.6759,238.9988,239.0088,3944.0
2024-12-13 11:25:00,240.03,240.08,239.73,239.83,1410.0,238.9789,239.0287,238.6802,238.7798,1410.0
2024-12-13 11:30:00,239.83,239.89,239.51,239.51,797.0,238.7798,238.8395,238.4612,238.4612,797.0
2024-12-13 11:35:00,239.52,239.52,239.03,239.08,1673.0,238.4712,238.4712,237.9833,238.0331,1673.0
2024-12-13 11:40:00,239.12,239.2,238.8,239.05,2304.0,238.0729,238.1526,237.7543,238.0032,2304.0
2024-12-13 11:45:00,238.82,238.92,238.68,238.78,1513.0,237.7742,237.8738,237.6348,237.7344,1513.0
2024-12-13 11:50:00,238.43,238.68,238.29,238.45,1300.0,237.3859,237.6348,237.2465,237.4058,1300.0
2024-12-13 11:55:00,238.5,238.76,238.5,238.67,3937.0,237.4556,237.7145,237.4556,237.6249,3937.0
2024-12-13 12:00:00,238.64,238.74,238.46,238.59,900.0,237.595,237.6946,237.4158,237.5452,900.0
2024-12-13 12:05:00,238.79,239.13,238.76,239.13,2494.0,237.7443,238.0829,237.7145,238.0829,2494.0
2024-12-13 12:10:00,239.13,239.13,238.92,238.94,1340.0,238.0829,238.0829,237.8738,237.8937,1340.0
2024-12-13 12:15:00,238.91,238.91,238.88,238.89,208.0,237.8638,237.8638,237.834,237.8439,208.0
2024-12-13 12:20:00,238.64,238.82,238.61,238.82,796.0,237.595,237.7742,237.5651,237.7742,796.0
2024-12-13 12:25:00,239.12,239.12,239.12,239.12,100.0,238.0729,238.0729,238.0729,238.0729,100.0
2024-12-13 12:30:00,238.94,238.99,238.72,238.72,1000.0,237.8937,237.9435,237.6747,237.6747,1000.0
2024-12-13 12:35:00,238.65,238.76,238.55,238.58,1759.0,237.605,237.7145,237.5054,237.5353,1759.0
2024-12-13 12:40:00,238.47,238.47,238.47,238.47,100.0,237.4258,237.4258,237.4258,237.4258,100.0
2024-12-13 12:45:00,238.52,238.56,238.51,238.56,300.0,237.4755,237.5154,237.4656,237.5154,300.0
2024-12-13 12:50:00,238.59,238.87,238.59,238.87,700.0,237.5452,237.824,237.5452,237.824,700.0
2024-12-13 12:55:00,239.02,239.06,239.02,239.06,200.0,237.9733,238.0132,237.9733,238.0132,200.0
2024-12-13 13:00:00,238.91,239.05,238.74,239.05,598.0,237.8638,238.0032,237.6946,238.0032,598.0
2024-12-13 13:05:00,239.06,239.06,239.05,239.06,100.0,238.0132,238.0132,238.0032,238.0132,100.0
2024-12-13 13:10:00,239.06,239.46,239.06,239.43,2946.0,238.0132,238.4114,238.0132,238.3815,2946.0
2024-12-13 13:15:00,239.34,239.74,239.34,239.73,2000.0,238.2919,238.6902,238.2919,238.6802,2000.0
2024-12-13 13:20:00,239.8,240.03,239.68,239.85,5369.0,238.7499,238.9789,238.6305,238.7997,5369.0
2024-12-13 13:25:00,239.98,240.28,239.98,240.05,3374.0,238.9291,239.2278,238.9291,238.9988,3374.0
2024-12-13 13:30:00,240.09,240.17,239.85,239.92,1800.0,239.0387,239.1183,238.7997,238.8694,1800.0
2024-12-13 13:35:00,239.66,239.99,239.66,239.99,812.0,238.6105,238.9391,238.6105,238.9391,812.0
2024-12-13 13:40:00,239.94,240.01,239.7,239.71,1370.0,238.8893,238.959,238.6504,238.6603,1370.0
2024-12-13 13:45:00,239.59,239.59,239.59,239.59,120.0,238.5408,238.5408,238.5408,238.5408,120.0
2024-12-13 13:50:00,239.48,239.66,239.41,239.42,960.0,238.4313,238.6105,238.3616,238.3716,960.0
2024-12-13 13:55:00,239.4,239.45,239.31,239.35,1544.0,238.3517,238.4015,238.2621,238.3019,1544.0
2024-12-13 14:00:00,239.32,239.32,239.1,239.1,964.0,238.272,238.272,238.053,238.053,964.0
2024-12-13 14:05:00,238.9,238.99,238.75,238.76,800.0,237.8539,237.9435,237.7045,237.7145,800.0
2024-12-13 14:10:00,238.95,239.17,238.93,239.03,559.0,237.9036,238.1227,237.8837,237.9833,559.0
2024-12-13 14:15:00,238.77,238.77,238.77,238.77,115.0,237.7244,237.7244,237.7244,237.7244,115.0
2024-12-13 14:20:00,238.88,238.88,238.77,238.77,419.0,237.834,237.834,237.7244,237.7244,419.0
2024-12-13 14:25:00,238.85,238.94,238.83,238.94,1101.0,237.8041,237.8937,237.7842,237.8937,1101.0
2024-12-13 14:30:00,238.91,238.92,238.91,238.92,400.0,237.8638,237.8738,237.8638,237.8738,400.0
2024-12-13 14:35:00,238.92,238.95,238.86,238.95,400.0,237.8738,237.9036,237.814,237.9036,400.0
2024-12-13 14:40:00,238.92,239.13,238.91,239.04,850.0,237.8738,238.0829,237.8638,237.9933,850.0
2024-12-13 14:45:00,239.0,239.01,239.0,239.01,200.0,237.9534,237.9634,237.9534,237.9634,200.0
2024-12-13 14:50:00,238.88,239.08,238.82,238.92,1580.0,237.834,238.0331,237.7742,237.8738,1580.0
2024-12-13 14:55:00,238.99,239.19,238.98,239.19,650.0,237.9435,238.1426,237.9335,238.1426,650.0
2024-12-13 15:00:00,239.1,239.43,239.1,239.43,1470.0,238.053,238.3815,238.053,238.3815,1470.0
2024-12-13 15:05:00,239.3,239.52,239.13,239.4,3324.0,238.2521,238.4712,238.0829,238.3517,3324.0
2024-12-13 15:10:00,239.0,239.18,238.95,238.95,1696.0,237.9534,238.1326,237.9036,237.9036,1696.0
2024-12-13 15:15:00,238.97,239.15,238.97,239.15,883.0,237.9236,238.1028,237.9236,238.1028,883.0
2024-12-13 15:20:00,239.14,239.26,238.94,239.23,1325.0,238.0928,238.2123,237.8937,238.1824,1325.0
2024-12-13 15:25:00,239.31,239.49,239.24,239.49,1086.0,238.2621,238.4413,238.1924,238.4413,1086.0
2024-12-13 15:30:00,239.37,239.37,239.18,239.19,1792.0,238.3218,238.3218,238.1326,238.1426,1792.0
2024-12-13 15:35:00,239.2,239.3,239.14,239.26,2637.0,238.1526,238.2521,238.0928,238.2123,2637.0
2024-12-13 15:40:00,239.36,239.36,239.17,239.23,1776.0,238.3119,238.3119,238.1227,238.1824,1776.0
2024-12-13 15:45:00,239.24,239.24,238.47,238.48,7237.0,238.1924,238.1924,237.4258,237.4357,7237.0
2024-12-13 15:50:00,238.64,239.29,238.64,238.77,10343.0,237.595,238.2422,237.595,237.7244,10343.0
2024-12-13 15:55:00,238.62,238.68,238.4,238.49,23851.0,237.5751,237.6348,237.3561,237.4457,23851.0
2024-12-16 09:30:00,238.66,238.66,231.0,235.72,36315.0,237.6149,237.6149,229.9885,234.6878,36315.0
2024-12-16 09:35:00,236.34,236.9,234.52,235.21,3535.0,235.3051,235.8626,233.493,234.18,3535.0
2024-12-16 09:40:00,235.21,236.28,235.21,236.28,1100.0,234.18,235.2453,234.18,235.2453,1100.0
2024-12-16 09:45:00,236.89,237.56,236.3,237.3,8699.0,235.8527,236.5197,235.2653,236.2609,8699.0
2024-12-16 09:50:00,237.31,237.33,236.19,236.69,1436.0,236.2708,236.2907,235.1557,235.6535,1436.0
2024-12-16 09:55:00,237.0,238.0,236.54,237.94,3622.0,235.9622,236.9578,235.5042,236.8981,3622.0
2024-12-16 10:00:00,237.95,238.67,237.86,238.67,8662.0,236.908,237.6249,236.8184,237.6249,8662.0
2024-12-16 10:05:00,238.67,239.1,238.66,238.8,2509.0,237.6249,238.053,237.6149,237.7543,2509.0
2024-12-16 10:10:00,238.54,238.62,238.37,238.42,1153.0,237.4954,237.5751,237.3262,237.376,1153.0
2024-12-16 10:15:00,237.91,238.42,237.8,238.13,7267.0,236.8682,237.376,236.7587,237.0872,7267.0
2024-12-16 10:20:00,238.13,238.66,237.73,238.1,1803.0,237.0872,237.6149,236.689,237.0574,1803.0
2024-12-16 10:25:00,238.39,239.01,238.13,238.87,1974.0,237.3461,237.9634,237.0872,237.824,1974.0
2024-12-16 10:30:00,239.23,239.23,239.2,239.21,915.0,238.1824,238.1824,238.1526,238.1625,915.0
2024-12-16 10:35:00,239.2,239.5,239.19,239.33,613.0,238.1526,238.4512,238.1426,238.282,613.0
2024-12-16 10:40:00,239.33,239.46,239.29,239.34,1470.0,238.282,238.4114,238.2422,238.2919,1470.0
2024-12-16 10:45:00,239.41,239.64,239.0,239.64,2252.0,238.3616,238.5906,237.9534,238.5906,2252.0
2024-12-16 10:50:00,239.68,239.94,239.49,239.9,2125.0,238.6305,238.8893,238.4413,238.8495,2125.0
2024-12-16 10:55:00,239.83,240.0,239.65,240.0,901.0,238.7798,238.9491,238.6006,238.9491,901.0
2024-12-16 11:00:00,239.98,239.98,239.69,239.96,3322.0,238.9291,238.9291,238.6404,238.9092,3322.0
2024-12-16 11:05:00,239.96,239.97,239.75,239.86,500.0,238.9092,238.9192,238.7001,238.8097,500.0
2024-12-16 11:10:00,240.0,240.25,240.0,240.09,2044.0,238.9491,239.198,238.9491,239.0387,2044.0
2024-12-16 11:15:00,240.27,240.47,239.8,240.02,4838.0,239.2179,239.417,238.7499,238.969,4838.0
2024-12-16 11:20:00,240.02,240.38,240.02,240.38,1000.0,238.969,239.3274,238.969,239.3274,1000.0
2024-12-16 11:25:00,240.21,240.21,239.95,240.05,2550.0,239.1581,239.1581,238.8993,238.9988,2550.0
2024-12-16 11:30:00,240.23,240.23,240.23,240.23,117.0,239.178,239.178,239.178,239.178,117.0
2024-12-16 11:35:00,240.45,240.52,240.3,240.3,934.0,239.3971,239.4668,239.2477,239.2477,934.0
2024-12-16 11:40:00,240.29,240.51,239.97,240.19,2568.0,239.2378,239.4568,238.9192,239.1382,2568.0
2024-12-16 11:45:00,240.08,240.12,239.54,239.7,4925.0,239.0287,239.0685,238.4911,238.6504,4925.0
2024-12-16 11:50:00,239.96,239.96,239.4,239.58,2638.0,238.9092,238.9092,238.3517,238.5309,2638.0
2024-12-16 11:55:00,239.71,240.11,239.47,240.07,2200.0,238.6603,239.0586,238.4214,239.0187,2200.0
2024-12-16 12:00:00,240.16,240.44,240.16,240.44,721.0,239.1083,239.3871,239.1083,239.3871,721.0
2024-12-16 12:05:00,240.49,241.06,240.49,240.92,1387.0,239.4369,240.0044,239.4369,239.865,1387.0
2024-12-16 12:10:00,241.02,241.02,240.71,240.86,1645.0,239.9646,239.9646,239.6559,239.8053,1645.0
2024-12-16 12:15:00,241.1,241.1,240.97,240.98,302.0,240.0442,240.0442,239.9148,239.9248,302.0
2024-12-16 12:20:00,240.98,240.98,240.98,240.98,400.0,239.9248,239.9248,239.9248,239.9248,400.0
2024-12-16 12:25:00,240.8,240.99,240.8,240.99,200.0,239.7455,239.9347,239.7455,239.9347,200.0
2024-12-16 12:30:00,240.98,240.98,240.75,240.78,1601.0,239.9248,239.9248,239.6958,239.7256,1601.0
2024-12-16 12:35:00,240.84,240.84,240.7,240.78,1100.0,239.7854,239.7854,239.646,239.7256,1100.0
2024-12-16 12:40:00,240.97,241.17,240.96,240.96,3676.0,239.9148,240.1139,239.9048,239.9048,3676.0
2024-12-16 12:45:00,240.83,240.93,240.8,240.93,774.0,239.7754,239.875,239.7455,239.875,774.0
2024-12-16 12:50:00,241.07,241.12,240.93,240.94,900.0,240.0144,240.0641,239.875,239.8849,900.0
2024-12-16 12:55:00,241.1,241.26,241.1,241.26,1049.0,240.0442,240.2035,240.0442,240.2035,1049.0
2024-12-16 13:00:00,241.24,241.59,241.24,241.59,1223.0,240.1836,240.5321,240.1836,240.5321,1223.0
2024-12-16 13:05:00,241.74,241.74,241.55,241.56,1700.0,240.6814,240.6814,240.4923,240.5022,1700.0
2024-12-16 13:10:00,241.78,241.78,241.17,241.27,3101.0,240.7213,240.7213,240.1139,240.2135,3101.0
2024-12-16 13:15:00,241.2,241.27,241.15,241.22,605.0,240.1438,240.2135,240.094,240.1637,605.0
2024-12-16 13:20:00,241.24,241.66,241.24,241.64,1306.0,240.1836,240.6018,240.1836,240.5819,1306.0
2024-12-16 13:25:00,241.61,241.61,241.13,241.22,3090.0,240.552,240.552,240.0741,240.1637,3090.0
2024-12-16 13:30:00,241.35,241.36,241.35,241.36,300.0,240.2931,240.3031,240.2931,240.3031,300.0
2024-12-16 13:35:00,241.36,241.36,240.85,241.02,4452.0,240.3031,240.3031,239.7953,239.9646,4452.0
2024-12-16 13:40:00,241.01,241.15,240.69,240.69,2862.0,239.9546,240.094,239.636,239.636,2862.0
2024-12-16 13:45:00,240.82,240.83,240.6,240.81,1751.0,239.7655,239.7754,239.5464,239.7555,1751.0
2024-12-16 13:50:00,240.93,241.06,240.81,241.01,1352.0,239.875,240.0044,239.7555,239.9546,1352.0
2024-12-16 13:55:00,240.99,241.03,240.76,240.86,6535.0,239.9347,239.9745,239.7057,239.8053,6535.0
2024-12-16 14:00:00,240.86,240.96,240.73,240.78,2090.0,239.8053,239.9048,239.6759,239.7256,2090.0
2024-12-16 14:05:00,240.66,241.44,240.66,241.44,2081.0,239.6062,240.3827,239.6062,240.3827,2081.0
2024-12-16 14:10:00,241.4,241.61,241.32,241.61,800.0,240.3429,240.552,240.2633,240.552,800.0
2024-12-16 14:15:00,241.38,241.48,241.08,241.08,2791.0,240.323,240.4226,240.0243,240.0243,2791.0
2024-12-16 14:20:00,241.3,241.3,240.96,240.96,3013.0,240.2434,240.2434,239.9048,239.9048,3013.0
2024-12-16 14:25:00,240.89,240.89,240.7,240.76,2224.0,239.8352,239.8352,239.646,239.7057,2224.0
2024-12-16 14:30:00,240.72,240.93,240.71,240.8,3600.0,239.6659,239.875,239.6559,239.7455,3600.0
2024-12-16 14:35:00,240.84,240.93,240.76,240.92,971.0,239.7854,239.875,239.7057,239.865,971.0
2024-12-16 14:40:00,240.88,241.07,240.76,241.0,8196.0,239.8252,240.0144,239.7057,239.9447,8196.0
2024-12-16 14:45:00,240.96,241.39,240.88,241.39,2098.0,239.9048,240.333,239.8252,240.333,2098.0
2024-12-16 14:50:00,241.33,241.53,241.33,241.53,1900.0,240.2732,240.4724,240.2732,240.4724,1900.0
2024-12-16 14:55:00,241.53,241.55,241.34,241.46,1252.0,240.4724,240.4923,240.2832,240.4027,1252.0
2024-12-16 15:00:00,241.39,241.57,241.39,241.46,1200.0,240.333,240.5122,240.333,240.4027,1200.0
2024-12-16 15:05:00,241.4,241.83,241.39,241.6,10174.0,240.3429,240.771,240.333,240.542,10174.0
2024-12-16 15:10:00,241.6,241.84,241.36,241.64,3980.0,240.542,240.781,240.3031,240.5819,3980.0
2024-12-16 15:15:00,241.76,241.79,241.32,241.32,5713.0,240.7013,240.7312,240.2633,240.2633,5713.0
2024-12-16 15:20:00,241.27,241.41,240.61,240.62,5197.0,240.2135,240.3529,239.5564,239.5663,5197.0
2024-12-16 15:25:00,240.74,240.92,240.69,240.83,4046.0,239.6858,239.865,239.636,239.7754,4046.0
2024-12-16 15:30:00,240.79,241.07,240.69,241.07,2001.0,239.7356,240.0144,239.636,240.0144,2001.0
2024-12-16 15:35:00,241.13,241.45,241.09,241.09,4753.0,240.0741,240.3927,240.0343,240.0343,4753.0
2024-12-16 15:40:00,241.1,241.6,240.83,241.6,13727.0,240.0442,240.542,239.7754,240.542,13727.0
2024-12-16 15:45:00,241.11,241.55,241.04,241.48,4364.0,240.0542,240.4923,239.9845,240.4226,4364.0
2024-12-16 15:50:00,241.52,241.54,240.72,241.02,15111.0,240.4624,240.4823,239.6659,239.9646,15111.0
2024-12-16 15:55:00,240.94,241.44,240.91,241.17,39702.0,239.8849,240.3827,239.8551,240.1139,39702.0
2024-12-17 09:30:00,242.0,243.35,241.73,243.34,12602.0,240.9403,242.2844,240.6715,242.2744,12602.0
2024-12-17 09:35:00,243.46,244.36,243.4,244.36,2346.0,242.3939,243.29,242.3342,243.29,2346.0
2024-12-17 09:40:00,244.71,245.19,244.62,245.19,1664.0,243.6384,244.1163,243.5488,244.1163,1664.0
2024-12-17 09:45:00,245.09,245.09,244.56,244.61,1700.0,244.0168,244.0168,243.4891,243.5389,1700.0
2024-12-17 09:50:00,244.76,244.76,244.35,244.35,1201.0,243.6882,243.6882,243.28,243.28,1201.0
2024-12-17 09:55:00,244.26,244.72,244.14,244.38,2855.0,243.1904,243.6484,243.0709,243.3099,2855.0
2024-12-17 10:00:00,244.6,244.6,243.8,244.13,1810.0,243.5289,243.5289,242.7324,243.061,1810.0
2024-12-17 10:05:00,244.17,244.17,243.25,243.26,1517.0,243.1008,243.1008,242.1848,242.1948,1517.0
2024-12-17 10:10:00,243.08,243.36,242.71,242.84,4242.0,242.0156,242.2943,241.6472,241.7766,4242.0
2024-12-17 10:15:00,242.67,243.17,242.64,243.15,2831.0,241.6074,242.1052,241.5775,242.0853,2831.0
2024-12-17 10:20:00,243.37,243.76,243.17,243.56,3275.0,242.3043,242.6926,242.1052,242.4935,3275.0
2024-12-17 10:25:00,243.38,243.6,243.19,243.6,3580.0,242.3142,242.5333,242.1251,242.5333,3580.0
2024-12-17 10:30:00,243.68,244.2,243.58,244.08,1464.0,242.6129,243.1307,242.5134,243.0112,1464.0
2024-12-17 10:35:00,244.05,244.05,243.8,243.8,619.0,242.9813,242.9813,242.7324,242.7324,619.0
2024-12-17 10:40:00,244.16,244.3,244.06,244.22,2139.0,243.0908,243.2302,242.9913,243.1506,2139.0
2024-12-17 10:45:00,244.05,244.2,243.92,244.1,1625.0,242.9813,243.1307,242.8519,243.0311,1625.0
2024-12-17 10:50:00,243.93,244.06,243.61,243.61,1559.0,242.8618,242.9913,242.5432,242.5432,1559.0
2024-12-17 10:55:00,243.61,243.61,243.42,243.45,9340.0,242.5432,242.5432,242.3541,242.3839,9340.0
2024-12-17 11:00:00,243.23,243.55,243.19,243.35,1821.0,242.1649,242.4835,242.1251,242.2844,1821.0
2024-12-17 11:05:00,243.29,243.7,243.22,243.49,1504.0,242.2246,242.6328,242.155,242.4238,1504.0
2024-12-17 11:10:00,243.23,243.71,243.19,243.71,1880.0,242.1649,242.6428,242.1251,242.6428,1880.0
2024-12-17 11:15:00,243.66,243.68,243.66,243.68,350.0,242.593,242.6129,242.593,242.6129,350.0
2024-12-17 11:20:00,243.82,243.84,243.49,243.54,1078.0,242.7523,242.7722,242.4238,242.4735,1078.0
2024-12-17 11:25:00,243.56,243.56,242.76,242.77,4530.0,242.4935,242.4935,241.697,241.7069,4530.0
2024-12-17 11:30:00,242.98,242.98,242.64,242.73,1731.0,241.916,241.916,241.5775,241.6671,1731.0
2024-12-17 11:35:00,242.64,242.64,242.05,242.06,2336.0,241.5775,241.5775,240.9901,241.0,2336.0
2024-12-17 11:40:00,242.28,242.5,242.03,242.46,1875.0,241.2191,241.4381,240.9702,241.3983,1875.0
2024-12-17 11:45:00,242.33,242.61,242.09,242.5,2580.0,241.2688,241.5476,241.0299,241.4381,2580.0
2024-12-17 11:50:00,242.3,242.73,242.3,242.53,2022.0,241.239,241.6671,241.239,241.468,2022.0
2024-12-17 11:55:00,242.52,242.86,242.48,242.74,7165.0,241.458,241.7965,241.4182,241.6771,7165.0
2024-12-17 12:00:00,242.89,243.35,242.81,243.25,2000.0,241.8264,242.2844,241.7467,242.1848,2000.0
2024-12-17 12:05:00,243.04,243.1,242.8,242.83,1464.0,241.9757,242.0355,241.7368,241.7667,1464.0
2024-12-17 12:10:00,243.21,243.21,242.84,242.97,1633.0,242.145,242.145,241.7766,241.906,1633.0
2024-12-17 12:15:00,242.92,243.13,242.88,242.89,1013.0,241.8563,242.0653,241.8164,241.8264,1013.0
2024-12-17 12:20:00,242.85,242.96,242.79,242.89,1634.0,241.7866,241.8961,241.7268,241.8264,1634.0
2024-12-17 12:25:00,242.71,242.86,242.46,242.57,1672.0,241.6472,241.7965,241.3983,241.5078,1672.0
2024-12-17 12:30:00,242.61,242.62,242.18,242.19,1560.0,241.5476,241.5576,241.1195,241.1295,1560.0
2024-12-17 12:35:00,242.27,242.27,242.04,242.05,800.0,241.2091,241.2091,240.9801,240.9901,800.0
2024-12-17 12:40:00,242.29,242.54,242.14,242.54,800.0,241.229,241.4779,241.0797,241.4779,800.0
2024-12-17 12:45:00,242.34,242.61,242.33,242.52,1000.0,241.2788,241.5476,241.2688,241.458,1000.0
2024-12-17 12:50:00,242.78,242.78,242.78,242.78,100.0,241.7169,241.7169,241.7169,241.7169,100.0
2024-12-17 12:55:00,243.03,243.32,243.03,243.32,936.0,241.9658,242.2545,241.9658,242.2545,936.0
2024-12-17 13:00:00,243.17,243.42,243.03,243.03,938.0,242.1052,242.3541,241.9658,241.9658,938.0
2024-12-17 13:05:00,243.19,243.19,242.91,242.91,400.0,242.1251,242.1251,241.8463,241.8463,400.0
2024-12-17 13:10:00,242.86,243.1,242.79,242.82,1250.0,241.7965,242.0355,241.7268,241.7567,1250.0
2024-12-17 13:15:00,242.7,242.82,242.51,242.51,1516.0,241.6372,241.7567,241.4481,241.4481,1516.0
2024-12-17 13:20:00,242.33,242.48,242.3,242.41,405.0,241.2688,241.4182,241.239,241.3485,405.0
2024-12-17 13:25:00,242.52,242.57,242.34,242.34,924.0,241.458,241.5078,241.2788,241.2788,924.0
2024-12-17 13:30:00,242.28,242.46,241.78,241.79,2649.0,241.2191,241.3983,240.7213,240.7312,2649.0
2024-12-17 13:35:00,241.6,242.14,241.6,242.14,642.0,240.542,241.0797,240.542,241.0797,642.0
2024-12-17 13:40:00,242.08,242.44,242.02,242.44,1052.0,241.0199,241.3784,240.9602,241.3784,1052.0
2024-12-17 13:45:00,242.39,242.55,242.17,242.17,873.0,241.3286,241.4879,241.1095,241.1095,873.0
2024-12-17 13:50:00,242.17,242.27,242.13,242.27,993.0,241.1095,241.2091,241.0697,241.2091,993.0
2024-12-17 13:55:00,242.27,242.55,242.1,242.4,2120.0,241.2091,241.4879,241.0399,241.3385,2120.0
2024-12-17 14:00:00,242.4,242.58,242.26,242.26,1069.0,241.3385,241.5178,241.1992,241.1992,1069.0
2024-12-17 14:05:00,242.23,242.26,242.08,242.26,1178.0,241.1693,241.1992,241.0199,241.1992,1178.0
2024-12-17 14:10:00,242.23,242.42,242.23,242.42,312.0,241.1693,241.3585,241.1693,241.3585,312.0
2024-12-17 14:15:00,242.32,242.32,241.95,242.01,2901.0,241.2589,241.2589,240.8905,240.9502,2901.0
2024-12-17 14:20:00,242.06,242.09,242.0,242.06,1100.0,241.0,241.0299,240.9403,241.0,1100.0
2024-12-17 14:25:00,242.09,242.18,241.71,241.71,3057.0,241.0299,241.1195,240.6516,240.6516,3057.0
2024-12-17 14:30:00,241.66,241.95,241.61,241.95,500.0,240.6018,240.8905,240.552,240.8905,500.0
2024-12-17 14:35:00,241.53,241.76,241.42,241.43,1444.0,240.4724,240.7013,240.3628,240.3728,1444.0
2024-12-17 14:40:00,241.69,241.92,241.4,241.75,4894.0,240.6317,240.8606,240.3429,240.6914,4894.0
2024-12-17 14:45:00,241.96,241.98,241.74,241.77,1135.0,240.9005,240.9204,240.6814,240.7113,1135.0
2024-12-17 14:50:00,241.99,242.2,241.83,242.09,1900.0,240.9303,241.1394,240.771,241.0299,1900.0
2024-12-17 14:55:00,242.2,242.53,242.16,242.47,1099.0,241.1394,241.468,241.0996,241.4082,1099.0
2024-12-17 15:00:00,242.46,242.72,242.27,242.72,4962.0,241.3983,241.6571,241.2091,241.6571,4962.0
2024-12-17 15:05:00,242.62,242.71,242.35,242.53,1612.0,241.5576,241.6472,241.2888,241.468,1612.0
2024-12-17 15:10:00,242.69,242.85,242.26,242.31,3672.0,241.6273,241.7866,241.1992,241.2489,3672.0
2024-12-17 15:15:00,242.34,242.35,242.08,242.08,773.0,241.2788,241.2888,241.0199,241.0199,773.0
2024-12-17 15:20:00,242.16,242.24,241.78,242.13,3214.0,241.0996,241.1792,240.7213,241.0697,3214.0
2024-12-17 15:25:00,242.25,242.25,241.92,242.1,1351.0,241.1892,241.1892,240.8606,241.0399,1351.0
2024-12-17 15:30:00,242.04,242.16,241.71,241.93,3447.0,240.9801,241.0996,240.6516,240.8706,3447.0
2024-12-17 15:35:00,241.95,241.99,241.68,241.85,1907.0,240.8905,240.9303,240.6217,240.7909,1907.0
2024-12-17 15:40:00,241.77,241.96,241.63,241.87,2888.0,240.7113,240.9005,240.5719,240.8109,2888.0
2024-12-17 15:45:00,242.2,242.42,241.98,242.32,4882.0,241.1394,241.3585,240.9204,241.2589,4882.0
2024-12-17 15:50:00,242.42,242.76,242.28,242.69,6708.0,241.3585,241.697,241.2191,241.6273,6708.0
2024-12-17 15:55:00,242.62,242.76,242.41,242.61,57117.0,241.5576,241.697,241.3485,241.5476,57117.0
2024-12-18 09:30:00,239.04,239.04,234.47,236.23,17811.0,237.9933,237.9933,233.4433,235.1956,17811.0
2024-12-18 09:35:00,236.16,239.78,235.78,238.59,8870.0,235.1259,238.73,234.7475,237.5452,8870.0
2024-12-18 09:40:00,238.63,238.75,237.28,237.88,5166.0,237.585,237.7045,236.241,236.8383,5166.0
2024-12-18 09:45:00,237.93,239.39,237.46,239.11,2413.0,236.8881,238.3417,236.4202,238.0629,2413.0
2024-12-18 09:50:00,239.09,239.94,238.92,239.27,2969.0,238.043,238.8893,237.8738,238.2222,2969.0
2024-12-18 09:55:00,238.92,239.33,238.46,239.33,5925.0,237.8738,238.282,237.4158,238.282,5925.0
2024-12-18 10:00:00,239.42,240.18,239.36,239.45,2725.0,238.3716,239.1283,238.3119,238.4015,2725.0
2024-12-18 10:05:00,239.45,239.59,239.06,239.44,1582.0,238.4015,238.5408,238.0132,238.3915,1582.0
2024-12-18 10:10:00,239.34,239.91,239.01,239.24,3912.0,238.2919,238.8594,237.9634,238.1924,3912.0
2024-12-18 10:15:00,238.57,239.28,238.57,239.28,1126.0,237.5253,238.2322,237.5253,238.2322,1126.0
2024-12-18 10:20:00,239.28,239.61,238.77,239.61,1628.0,238.2322,238.5608,237.7244,238.5608,1628.0
2024-12-18 10:25:00,239.62,239.62,238.9,239.52,695.0,238.5707,238.5707,237.8539,238.4712,695.0
2024-12-18 10:30:00,238.77,238.84,238.46,238.84,1733.0,237.7244,237.7941,237.4158,237.7941,1733.0
2024-12-18 10:35:00,239.23,239.23,237.98,237.99,2419.0,238.1824,238.1824,236.9379,236.9479,2419.0
2024-12-18 10:40:00,237.61,237.89,237.42,237.72,2054.0,236.5695,236.8483,236.3803,236.679,2054.0
2024-12-18 10:45:00,237.71,238.43,237.71,238.33,2752.0,236.6691,237.3859,236.6691,237.2864,2752.0
2024-12-18 10:50:00,238.43,238.66,238.19,238.4,3648.0,237.3859,237.6149,237.147,237.3561,3648.0
2024-12-18 10:55:00,237.77,238.25,237.75,238.09,3356.0,236.7288,237.2067,236.7089,237.0474,3356.0
2024-12-18 11:00:00,238.12,238.31,237.11,237.12,2068.0,237.0773,237.2665,236.0717,236.0817,2068.0
2024-12-18 11:05:00,237.02,237.82,237.01,237.35,2536.0,235.9821,236.7786,235.9721,236.3107,2536.0
2024-12-18 11:10:00,237.07,237.55,237.05,237.35,6566.0,236.0319,236.5098,236.012,236.3107,6566.0
2024-12-18 11:15:00,236.81,236.84,236.07,236.49,7320.0,235.773,235.8029,235.0363,235.4544,7320.0
2024-12-18 11:20:00,236.64,237.0,236.31,236.67,1708.0,235.6038,235.9622,235.2752,235.6336,1708.0
2024-12-18 11:25:00,236.68,236.7,236.27,236.57,2096.0,235.6436,235.6635,235.2354,235.5341,2096.0
2024-12-18 11:30:00,236.54,236.93,236.54,236.69,505.0,235.5042,235.8925,235.5042,235.6535,505.0
2024-12-18 11:35:00,236.86,236.86,236.25,236.56,780.0,235.8228,235.8228,235.2155,235.5241,780.0
2024-12-18 11:40:00,236.65,236.65,236.58,236.58,257.0,235.6137,235.6137,235.544,235.544,257.0
2024-12-18 11:45:00,236.46,236.51,236.14,236.23,653.0,235.4246,235.4743,235.106,235.1956,653.0
2024-12-18 11:50:00,236.19,236.41,236.19,236.29,900.0,235.1557,235.3748,235.1557,235.2553,900.0
2024-12-18 11:55:00,236.64,236.91,236.53,236.91,2200.0,235.6038,235.8726,235.4942,235.8726,2200.0
2024-12-18 12:00:00,236.63,237.03,236.62,236.72,2045.0,235.5938,235.9921,235.5839,235.6834,2045.0
2024-12-18 12:05:00,236.46,236.46,236.0,236.15,1197.0,235.4246,235.4246,234.9666,235.1159,1197.0
2024-12-18 12:10:00,236.24,236.24,235.64,235.98,1096.0,235.2055,235.2055,234.6081,234.9467,1096.0
2024-12-18 12:15:00,236.09,236.32,236.0,236.1,6688.0,235.0562,235.2852,234.9666,235.0661,6688.0
2024-12-18 12:20:00,236.15,236.48,236.07,236.48,3525.0,235.1159,235.4445,235.0363,235.4445,3525.0
2024-12-18 12:25:00,236.48,236.48,236.24,236.24,1532.0,235.4445,235.4445,235.2055,235.2055,1532.0
2024-12-18 12:30:00,236.02,236.02,235.98,235.98,264.0,234.9865,234.9865,234.9467,234.9467,264.0
2024-12-18 12:35:00,236.03,236.09,236.03,236.09,200.0,234.9964,235.0562,234.9964,235.0562,200.0
2024-12-18 12:40:00,236.08,236.15,235.93,235.93,1280.0,235.0462,235.1159,234.8969,234.8969,1280.0
2024-12-18 12:45:00,235.92,236.07,235.69,235.69,1680.0,234.8869,235.0363,234.6579,234.6579,1680.0
2024-12-18 12:50:00,235.7,235.81,235.2,235.36,3061.0,234.6679,234.7774,234.1701,234.3294,3061.0
2024-12-18 12:55:00,235.49,235.69,235.43,235.69,1491.0,234.4588,234.6579,234.3991,234.6579,1491.0
2024-12-18 13:00:00,235.65,235.68,235.51,235.68,1190.0,234.6181,234.648,234.4787,234.648,1190.0
2024-12-18 13:05:00,235.52,235.52,234.97,234.98,1961.0,234.4887,234.4887,233.9411,233.951,1961.0
2024-12-18 13:10:00,235.01,235.54,235.0,235.54,1606.0,233.9809,234.5086,233.9709,234.5086,1606.0
2024-12-18 13:15:00,235.21,235.21,235.19,235.2,606.0,234.18,234.18,234.1601,234.1701,606.0
2024-12-18 13:20:00,235.24,235.39,235.15,235.22,3474.0,234.2099,234.3592,234.1203,234.19,3474.0
2024-12-18 13:25:00,235.1,235.28,234.94,234.99,3903.0,234.0705,234.2497,233.9112,233.961,3903.0
2024-12-18 13:30:00,234.8,234.98,234.7,234.71,4534.0,233.7718,233.951,233.6723,233.6822,4534.0
2024-12-18 13:35:00,234.7,234.77,234.48,234.58,800.0,233.6723,233.742,233.4532,233.5528,800.0
2024-12-18 13:40:00,234.48,234.65,234.35,234.61,2527.0,233.4532,233.6225,233.3238,233.5827,2527.0
2024-12-18 13:45:00,234.58,234.61,234.07,234.07,3510.0,233.5528,233.5827,233.045,233.045,3510.0
2024-12-18 13:50:00,234.18,234.18,234.08,234.09,1100.0,233.1545,233.1545,233.055,233.0649,1100.0
2024-12-18 13:55:00,234.04,234.27,233.91,233.91,4633.0,233.0151,233.2441,232.8857,232.8857,4633.0
2024-12-18 14:00:00,233.91,234.6,232.95,233.4,5955.0,232.8857,233.5727,231.9299,232.378,5955.0
2024-12-18 14:05:00,233.27,233.53,232.93,233.12,8354.0,232.2485,232.5074,231.91,232.0992,8354.0
2024-12-18 14:10:00,232.84,233.02,232.76,232.89,1440.0,231.8204,231.9996,231.7408,231.8702,1440.0
2024-12-18 14:15:00,232.5,232.8,232.5,232.58,1351.0,231.4819,231.7806,231.4819,231.5615,1351.0
2024-12-18 14:20:00,232.87,233.62,232.8,233.58,6309.0,231.8503,232.597,231.7806,232.5572,6309.0
2024-12-18 14:25:00,233.9,234.12,233.47,233.49,3444.0,232.8758,233.0948,232.4476,232.4676,3444.0
2024-12-18 14:30:00,233.39,234.14,233.06,234.0,3342.0,232.368,233.1147,232.0394,232.9753,3342.0
2024-12-18 14:35:00,233.95,233.97,233.25,233.31,5083.0,232.9255,232.9455,232.2286,232.2883,5083.0
2024-12-18 14:40:00,233.43,233.86,233.37,233.46,6647.0,232.4078,232.8359,232.3481,232.4377,6647.0
2024-12-18 14:45:00,233.46,233.6,233.14,233.27,3572.0,232.4377,232.5771,232.1191,232.2485,3572.0
2024-12-18 14:50:00,233.42,233.62,233.06,233.06,2422.0,232.3979,232.597,232.0394,232.0394,2422.0
2024-12-18 14:55:00,233.15,233.15,232.54,232.67,2481.0,232.129,232.129,231.5217,231.6511,2481.0
2024-12-18 15:00:00,233.03,233.24,232.85,232.93,1290.0,232.0096,232.2187,231.8304,231.91,1290.0
2024-12-18 15:05:00,233.0,233.68,233.0,233.21,2493.0,231.9797,232.6567,231.9797,232.1888,2493.0
2024-12-18 15:10:00,233.12,233.12,232.63,232.86,2910.0,232.0992,232.0992,231.6113,231.8403,2910.0
2024-12-18 15:15:00,232.66,232.71,232.33,232.59,1306.0,231.6412,231.691,231.3126,231.5715,1306.0
2024-12-18 15:20:00,232.4,233.23,232.4,233.09,2288.0,231.3823,232.2087,231.3823,232.0693,2288.0
2024-12-18 15:25:00,233.12,233.12,232.52,232.83,3835.0,232.0992,232.0992,231.5018,231.8104,3835.0
2024-12-18 15:30:00,232.84,232.84,232.22,232.84,3116.0,231.8204,231.8204,231.2031,231.8204,3116.0
2024-12-18 15:35:00,232.69,232.69,231.69,231.69,9198.0,231.6711,231.6711,230.6754,230.6754,9198.0
2024-12-18 15:40:00,231.54,231.54,230.6,230.64,6167.0,230.5261,230.5261,229.5902,229.63,6167.0
2024-12-18 15:45:00,230.59,231.79,230.59,231.45,8774.0,229.5803,230.775,229.5803,230.4365,8774.0
2024-12-18 15:50:00,231.28,231.74,230.74,230.74,22259.0,230.2672,230.7252,229.7296,229.7296,22259.0
2024-12-18 15:55:00,230.73,230.76,229.94,230.22,60312.0,229.7196,229.7495,228.9331,229.2119,60312.0
2024-12-19 09:30:00,231.67,235.5,231.55,234.68,15466.0,230.6555,234.4688,230.5361,233.6523,15466.0
2024-12-19 09:35:00,234.2,234.2,232.65,232.65,2578.0,233.1744,233.1744,231.6312,231.6312,2578.0
2024-12-19 09:40:00,232.54,232.81,232.03,232.04,5267.0,231.5217,231.7905,231.014,231.0239,5267.0
2024-12-19 09:45:00,231.36,232.37,231.31,231.38,2991.0,230.3469,231.3525,230.2971,230.3668,2991.0
2024-12-19 09:50:00,231.43,231.88,230.77,231.11,3223.0,230.4166,230.8646,229.7595,230.098,3223.0
2024-12-19 09:55:00,231.12,231.9,231.08,231.58,1957.0,230.1079,230.8845,230.0681,230.5659,1957.0
2024-12-19 10:00:00,231.72,231.93,231.5,231.93,1983.0,230.7053,230.9144,230.4863,230.9144,1983.0
2024-12-19 10:05:00,231.99,232.3,231.96,232.14,2643.0,230.9741,231.2828,230.9443,231.1235,2643.0
2024-12-19 10:10:00,231.9,232.33,231.85,232.21,1413.0,230.8845,231.3126,230.8347,231.1932,1413.0
2024-12-19 10:15:00,232.19,232.21,232.06,232.06,300.0,231.1733,231.1932,231.0438,231.0438,300.0
2024-12-19 10:20:00,232.21,232.36,231.64,231.68,2901.0,231.1932,231.3425,230.6257,230.6655,2901.0
2024-12-19 10:25:00,231.96,231.96,231.64,231.73,434.0,230.9443,230.9443,230.6257,230.7153,434.0
2024-12-19 10:30:00,231.94,231.94,231.4,231.6,1786.0,230.9243,230.9243,230.3867,230.5858,1786.0
2024-12-19 10:35:00,231.85,231.85,231.21,231.55,5601.0,230.8347,230.8347,230.1975,230.5361,5601.0
2024-12-19 10:40:00,231.14,232.55,231.14,232.55,2675.0,230.1278,231.5317,230.1278,231.5317,2675.0
2024-12-19 10:45:00,232.4,232.4,231.8,231.87,5174.0,231.3823,231.3823,230.785,230.8547,5174.0
2024-12-19 10:50:00,231.89,232.1,231.07,231.33,1790.0,230.8746,231.0836,230.0582,230.317,1790.0
2024-12-19 10:55:00,231.02,231.36,230.67,231.36,1201.0,230.0084,230.3469,229.6599,230.3469,1201.0
2024-12-19 11:00:00,231.15,231.15,230.56,230.56,2540.0,230.1378,230.1378,229.5504,229.5504,2540.0
2024-12-19 11:05:00,230.48,230.53,230.21,230.21,793.0,229.4707,229.5205,229.2019,229.2019,793.0
2024-12-19 11:10:00,230.28,230.35,230.01,230.17,3483.0,229.2716,229.3413,229.0028,229.1621,3483.0
2024-12-19 11:15:00,230.17,230.82,230.03,230.82,1978.0,229.1621,229.8092,229.0227,229.8092,1978.0
2024-12-19 11:20:00,230.68,230.88,230.67,230.83,3150.0,229.6699,229.869,229.6599,229.8192,3150.0
2024-12-19 11:25:00,231.03,231.31,231.02,231.11,2252.0,230.0183,230.2971,230.0084,230.098,2252.0
2024-12-19 11:30:00,231.08,231.43,231.08,231.29,1669.0,230.0681,230.4166,230.0681,230.2772,1669.0
2024-12-19 11:35:00,231.04,231.33,230.96,231.33,846.0,230.0283,230.317,229.9486,230.317,846.0
2024-12-19 11:40:00,231.04,231.05,230.98,231.05,624.0,230.0283,230.0382,229.9685,230.0382,624.0
2024-12-19 11:45:00,231.09,231.1,230.18,230.77,11907.0,230.0781,230.088,229.1721,229.7595,11907.0
2024-12-19 11:50:00,230.51,230.51,230.51,230.51,104.0,229.5006,229.5006,229.5006,229.5006,104.0
2024-12-19 11:55:00,230.51,230.51,230.51,230.51,0.0,229.5006,229.5006,229.5006,229.5006,0.0
2024-12-19 12:00:00,230.49,231.05,230.49,230.6,1343.0,229.4807,230.0382,229.4807,229.5902,1343.0
2024-12-19 12:05:00,230.84,230.96,230.8,230.96,300.0,229.8292,229.9486,229.7893,229.9486,300.0
2024-12-19 12:10:00,230.97,231.05,230.89,231.04,667.0,229.9586,230.0382,229.8789,230.0283,667.0
2024-12-19 12:15:00,231.04,231.26,230.86,231.26,2471.0,230.0283,230.2473,229.8491,230.2473,2471.0
2024-12-19 12:20:00,231.29,231.29,231.16,231.22,300.0,230.2772,230.2772,230.1478,230.2075,300.0
2024-12-19 12:25:00,231.46,231.46,231.18,231.33,800.0,230.4464,230.4464,230.1677,230.317,800.0
2024-12-19 12:30:00,231.47,231.47,231.04,231.16,1544.0,230.4564,230.4564,230.0283,230.1478,1544.0
2024-12-19 12:35:00,231.18,231.18,230.91,231.06,903.0,230.1677,230.1677,229.8989,230.0482,903.0
2024-12-19 12:40:00,231.21,231.26,231.07,231.22,1170.0,230.1975,230.2473,230.0582,230.2075,1170.0
2024-12-19 12:45:00,231.08,231.08,231.08,231.08,202.0,230.0681,230.0681,230.0681,230.0681,202.0
2024-12-19 12:50:00,231.04,231.04,230.97,230.97,300.0,230.0283,230.0283,229.9586,229.9586,300.0
2024-12-19 12:55:00,230.93,230.94,230.92,230.92,300.0,229.9188,229.9287,229.9088,229.9088,300.0
2024-12-19 13:00:00,230.81,230.81,230.34,230.54,5797.0,229.7993,229.7993,229.3314,229.5305,5797.0
2024-12-19 13:05:00,230.5,230.85,230.5,230.62,1683.0,229.4907,229.8391,229.4907,229.6101,1683.0
2024-12-19 13:10:00,230.75,231.08,230.74,231.08,901.0,229.7396,230.0681,229.7296,230.0681,901.0
2024-12-19 13:15:00,231.31,231.55,231.24,231.46,622.0,230.2971,230.5361,230.2274,230.4464,622.0
2024-12-19 13:20:00,231.53,231.58,231.51,231.51,580.0,230.5161,230.5659,230.4962,230.4962,580.0
2024-12-19 13:25:00,231.77,231.79,231.57,231.7,2165.0,230.7551,230.775,230.556,230.6854,2165.0
2024-12-19 13:30:00,231.68,231.95,231.58,231.95,679.0,230.6655,230.9343,230.5659,230.9343,679.0
2024-12-19 13:35:00,231.98,232.18,231.92,232.18,1983.0,230.9642,231.1633,230.9044,231.1633,1983.0
2024-12-19 13:40:00,232.11,232.49,232.11,232.41,1003.0,231.0936,231.4719,231.0936,231.3923,1003.0
2024-12-19 13:45:00,232.4,232.4,232.3,232.3,751.0,231.3823,231.3823,231.2828,231.2828,751.0
2024-12-19 13:50:00,232.44,232.51,232.24,232.51,663.0,231.4222,231.4918,231.223,231.4918,663.0
2024-12-19 13:55:00,232.26,232.47,232.26,232.47,205.0,231.2429,231.452,231.2429,231.452,205.0
2024-12-19 14:00:00,232.55,232.62,232.42,232.44,1148.0,231.5317,231.6014,231.4022,231.4222,1148.0
2024-12-19 14:05:00,232.44,232.46,232.36,232.45,830.0,231.4222,231.4421,231.3425,231.4321,830.0
2024-12-19 14:10:00,232.43,232.43,232.35,232.38,681.0,231.4122,231.4122,231.3325,231.3624,681.0
2024-12-19 14:15:00,232.47,232.56,232.42,232.5,1109.0,231.452,231.5416,231.4022,231.4819,1109.0
2024-12-19 14:20:00,232.42,232.81,232.37,232.81,900.0,231.4022,231.7905,231.3525,231.7905,900.0
2024-12-19 14:25:00,233.06,233.06,233.06,233.06,200.0,232.0394,232.0394,232.0394,232.0394,200.0
2024-12-19 14:30:00,232.78,232.87,232.77,232.84,978.0,231.7607,231.8503,231.7507,231.8204,978.0
2024-12-19 14:35:00,232.86,232.87,232.78,232.78,500.0,231.8403,231.8503,231.7607,231.7607,500.0
2024-12-19 14:40:00,232.7,232.76,232.47,232.72,2340.0,231.681,231.7408,231.452,231.7009,2340.0
2024-12-19 14:45:00,232.87,232.87,232.77,232.77,200.0,231.8503,231.8503,231.7507,231.7507,200.0
2024-12-19 14:50:00,232.9,233.0,232.9,233.0,409.0,231.8801,231.9797,231.8801,231.9797,409.0
2024-12-19 14:55:00,232.81,232.82,232.38,232.38,1757.0,231.7905,231.8005,231.3624,231.3624,1757.0
2024-12-19 15:00:00,232.41,232.42,232.29,232.3,1082.0,231.3923,231.4022,231.2728,231.2828,1082.0
2024-12-19 15:05:00,232.2,232.22,231.93,231.93,2300.0,231.1832,231.2031,230.9144,230.9144,2300.0
2024-12-19 15:10:00,232.07,232.08,231.77,231.92,2825.0,231.0538,231.0637,230.7551,230.9044,2825.0
2024-12-19 15:15:00,232.06,232.51,232.06,232.51,1215.0,231.0438,231.4918,231.0438,231.4918,1215.0
2024-12-19 15:20:00,232.42,232.67,232.37,232.65,2576.0,231.4022,231.6511,231.3525,231.6312,2576.0
2024-12-19 15:25:00,232.52,232.52,232.19,232.25,1682.0,231.5018,231.5018,231.1733,231.233,1682.0
2024-12-19 15:30:00,232.25,232.31,232.01,232.04,3004.0,231.233,231.2927,230.994,231.0239,3004.0
2024-12-19 15:35:00,232.1,232.18,231.93,232.18,1461.0,231.0836,231.1633,230.9144,231.1633,1461.0
2024-12-19 15:40:00,232.21,232.58,232.21,232.25,2127.0,231.1932,231.5615,231.1932,231.233,2127.0
2024-12-19 15:45:00,232.17,232.26,231.96,232.02,2440.0,231.1533,231.2429,230.9443,231.004,2440.0
2024-12-19 15:50:00,232.12,232.12,231.42,231.63,7313.0,231.1036,231.1036,230.4066,230.6157,7313.0
2024-12-19 15:55:00,231.58,231.8,231.39,231.58,19533.0,230.5659,230.785,230.3768,230.5659,19533.0
2024-12-20 09:30:00,231.0,233.67,231.0,233.67,99444.0,229.9885,232.6468,229.9885,232.6468,99444.0
2024-12-20 09:35:00,233.67,234.3,233.67,234.28,1098.0,232.6468,233.274,232.6468,233.2541,1098.0
2024-12-20 09:40:00,234.05,234.05,233.41,233.42,1047.0,233.0251,233.0251,232.3879,232.3979,1047.0
2024-12-20 09:45:00,233.46,233.59,233.05,233.46,3298.0,232.4377,232.5671,232.0295,232.4377,3298.0
2024-12-20 09:50:00,233.04,233.65,232.7,233.38,6593.0,232.0195,232.6269,231.681,232.358,6593.0
2024-12-20 09:55:00,233.61,234.13,233.4,234.13,1380.0,232.587,233.1048,232.378,233.1048,1380.0
2024-12-20 10:00:00,233.97,234.26,233.72,233.95,3573.0,232.9455,233.2342,232.6966,232.9255,3573.0
2024-12-20 10:05:00,233.79,234.06,233.64,234.06,722.0,232.7662,233.0351,232.6169,233.0351,722.0
2024-12-20 10:10:00,234.31,234.59,234.31,234.59,400.0,233.284,233.5627,233.284,233.5627,400.0
2024-12-20 10:15:00,234.61,234.92,234.37,234.71,3300.0,233.5827,233.8913,233.3437,233.6822,3300.0
2024-12-20 10:20:00,234.72,234.94,234.54,234.81,3943.0,233.6922,233.9112,233.513,233.7818,3943.0
2024-12-20 10:25:00,234.73,235.15,234.56,234.9,990.0,233.7021,234.1203,233.5329,233.8714,990.0
2024-12-20 10:30:00,235.46,236.27,235.46,236.08,1840.0,234.4289,235.2354,234.4289,235.0462,1840.0
2024-12-20 10:35:00,236.25,236.26,235.78,235.84,2659.0,235.2155,235.2254,234.7475,234.8073,2659.0
2024-12-20 10:40:00,235.79,236.17,235.71,236.17,848.0,234.7575,235.1358,234.6778,235.1358,848.0
2024-12-20 10:45:00,236.34,236.34,236.03,236.18,500.0,235.3051,235.3051,234.9964,235.1458,500.0
2024-12-20 10:50:00,236.24,236.49,236.23,236.49,400.0,235.2055,235.4544,235.1956,235.4544,400.0
2024-12-20 10:55:00,236.47,236.47,235.97,235.98,5122.0,235.4345,235.4345,234.9367,234.9467,5122.0
2024-12-20 11:00:00,235.94,236.66,235.94,236.35,2485.0,234.9068,235.6237,234.9068,235.315,2485.0
2024-12-20 11:05:00,236.28,236.46,235.78,235.88,4400.0,235.2453,235.4246,234.7475,234.8471,4400.0
2024-12-20 11:10:00,235.8,236.3,235.8,236.3,842.0,234.7674,235.2653,234.7674,235.2653,842.0
2024-12-20 11:15:00,236.49,236.85,236.3,236.85,2145.0,235.4544,235.8128,235.2653,235.8128,2145.0
2024-12-20 11:20:00,236.85,237.85,236.66,237.81,9533.0,235.8128,236.8085,235.6237,236.7686,9533.0
2024-12-20 11:25:00,237.66,237.98,237.43,237.46,7440.0,236.6193,236.9379,236.3903,236.4202,7440.0
2024-12-20 11:30:00,237.32,237.8,237.11,237.28,3914.0,236.2808,236.7587,236.0717,236.241,3914.0
2024-12-20 11:35:00,237.45,238.22,237.27,238.09,3223.0,236.4102,237.1768,236.231,237.0474,3223.0
2024-12-20 11:40:00,238.19,238.49,237.95,238.18,4512.0,237.147,237.4457,236.908,237.137,4512.0
2024-12-20 11:45:00,238.04,238.2,237.75,237.75,4822.0,236.9976,237.1569,236.7089,236.7089,4822.0
2024-12-20 11:50:00,237.98,238.15,237.72,238.02,3599.0,236.9379,237.1072,236.679,236.9777,3599.0
2024-12-20 11:55:00,238.01,238.35,238.0,238.33,3123.0,236.9678,237.3063,236.9578,237.2864,3123.0
2024-12-20 12:00:00,238.04,238.6,237.91,238.53,3412.0,236.9976,237.5552,236.8682,237.4855,3412.0
2024-12-20 12:05:00,238.49,238.52,238.14,238.38,2899.0,237.4457,237.4755,237.0972,237.3361,2899.0
2024-12-20 12:10:00,238.35,238.53,237.8,237.88,4712.0,237.3063,237.4855,236.7587,236.8383,4712.0
2024-12-20 12:15:00,237.74,238.06,237.65,237.84,7927.0,236.6989,237.0175,236.6093,236.7985,7927.0
2024-12-20 12:20:00,237.94,238.14,237.54,237.83,7262.0,236.8981,237.0972,236.4998,236.7886,7262.0
2024-12-20 12:25:00,237.84,238.25,237.78,238.07,2843.0,236.7985,237.2067,236.7388,237.0275,2843.0
2024-12-20 12:30:00,238.12,238.24,237.76,238.04,3106.0,237.0773,237.1968,236.7189,236.9976,3106.0
2024-12-20 12:35:00,238.04,238.17,237.65,238.17,3986.0,236.9976,237.1271,236.6093,237.1271,3986.0
2024-12-20 12:40:00,238.16,238.16,237.82,237.82,636.0,237.1171,237.1171,236.7786,236.7786,636.0
2024-12-20 12:45:00,237.93,238.08,237.55,238.04,8501.0,236.8881,237.0375,236.5098,236.9976,8501.0
2024-12-20 12:50:00,238.08,238.54,237.87,238.54,4132.0,237.0375,237.4954,236.8284,237.4954,4132.0
2024-12-20 12:55:00,238.51,238.53,238.21,238.21,1751.0,237.4656,237.4855,237.1669,237.1669,1751.0
2024-12-20 13:00:00,238.38,238.38,237.89,237.89,2005.0,237.3361,237.3361,236.8483,236.8483,2005.0
2024-12-20 13:05:00,238.04,238.36,238.03,238.36,953.0,236.9976,237.3162,236.9877,237.3162,953.0
2024-12-20 13:10:00,238.31,238.36,237.9,238.08,1857.0,237.2665,237.3162,236.8582,237.0375,1857.0
2024-12-20 13:15:00,237.95,238.19,237.93,238.04,1134.0,236.908,237.147,236.8881,236.9976,1134.0
2024-12-20 13:20:00,238.13,238.13,237.86,238.02,1345.0,237.0872,237.0872,236.8184,236.9777,1345.0
2024-12-20 13:25:00,237.89,238.21,237.89,238.03,1214.0,236.8483,237.1669,236.8483,236.9877,1214.0
2024-12-20 13:30:00,237.96,238.19,237.9,238.19,608.0,236.918,237.147,236.8582,237.147,608.0
2024-12-20 13:35:00,238.11,238.28,238.0,238.02,2499.0,237.0673,237.2366,236.9578,236.9777,2499.0
2024-12-20 13:40:00,238.01,238.01,237.92,237.92,450.0,236.9678,236.9678,236.8782,236.8782,450.0
2024-12-20 13:45:00,237.89,238.27,237.89,238.03,3792.0,236.8483,237.2266,236.8483,236.9877,3792.0
2024-12-20 13:50:00,238.22,238.22,237.89,238.09,1704.0,237.1768,237.1768,236.8483,237.0474,1704.0
2024-12-20 13:55:00,238.32,238.32,237.64,237.64,3968.0,237.2764,237.2764,236.5994,236.5994,3968.0
2024-12-20 14:00:00,237.65,237.79,237.54,237.57,2374.0,236.6093,236.7487,236.4998,236.5297,2374.0
2024-12-20 14:05:00,237.4,237.64,237.11,237.41,7026.0,236.3604,236.5994,236.0717,236.3704,7026.0
2024-12-20 14:10:00,237.27,237.41,237.13,237.17,1830.0,236.231,236.3704,236.0916,236.1314,1830.0
2024-12-20 14:15:00,237.16,237.25,237.03,237.22,2564.0,236.1215,236.2111,235.9921,236.1812,2564.0
2024-12-20 14:20:00,237.23,237.56,237.22,237.41,1961.0,236.1912,236.5197,236.1812,236.3704,1961.0
2024-12-20 14:25:00,237.53,237.83,237.47,237.83,3183.0,236.4899,236.7886,236.4301,236.7886,3183.0
2024-12-20 14:30:00,238.04,238.35,237.95,238.25,3517.0,236.9976,237.3063,236.908,237.2067,3517.0
2024-12-20 14:35:00,238.16,238.32,237.87,237.87,5361.0,237.1171,237.2764,236.8284,236.8284,5361.0
2024-12-20 14:40:00,237.86,237.86,237.25,237.25,4641.0,236.8184,236.8184,236.2111,236.2111,4641.0
2024-12-20 14:45:00,237.17,237.74,237.16,237.51,2945.0,236.1314,236.6989,236.1215,236.47,2945.0
2024-12-20 14:50:00,237.69,237.69,237.19,237.31,3335.0,236.6492,236.6492,236.1514,236.2708,3335.0
2024-12-20 14:55:00,237.33,237.67,237.32,237.54,3266.0,236.2907,236.6293,236.2808,236.4998,3266.0
2024-12-20 15:00:00,237.64,237.78,237.39,237.4,6824.0,236.5994,236.7388,236.3505,236.3604,6824.0
2024-12-20 15:05:00,237.25,237.66,237.25,237.62,6183.0,236.2111,236.6193,236.2111,236.5795,6183.0
2024-12-20 15:10:00,237.47,237.93,237.47,237.84,4161.0,236.4301,236.8881,236.4301,236.7985,4161.0
2024-12-20 15:15:00,237.85,237.97,237.48,237.48,6686.0,236.8085,236.9279,236.4401,236.4401,6686.0
2024-12-20 15:20:00,237.6,237.82,237.35,237.66,3566.0,236.5596,236.7786,236.3107,236.6193,3566.0
2024-12-20 15:25:00,237.7,237.72,237.47,237.47,4778.0,236.6591,236.679,236.4301,236.4301,4778.0
2024-12-20 15:30:00,237.5,237.5,236.66,236.71,6684.0,236.46,236.46,235.6237,235.6735,6684.0
2024-12-20 15:35:00,236.68,237.61,236.58,237.44,12925.0,235.6436,236.5695,235.544,236.4003,12925.0
2024-12-20 15:40:00,237.5,237.63,237.26,237.42,12172.0,236.46,236.5894,236.221,236.3803,12172.0
2024-12-20 15:45:00,237.55,238.06,237.48,238.02,16789.0,236.5098,237.0175,236.4401,236.9777,16789.0
2024-12-20 15:50:00,238.13,238.35,237.39,237.77,32717.0,237.0872,237.3063,236.3505,236.7288,32717.0
2024-12-20 15:55:00,237.82,237.92,237.11,237.27,81869.0,236.7786,236.8782,236.0717,236.231,81869.0
2024-12-23 09:30:00,230.21,232.0,226.4,227.77,34285.0,229.2019,230.9841,225.4086,226.7726,34285.0
2024-12-23 09:35:00,226.88,229.5,226.88,228.51,5726.0,225.8865,228.495,225.8865,227.5094,5726.0
2024-12-23 09:40:00,229.0,229.0,227.0,227.53,10471.0,227.9972,227.9972,226.006,226.5337,10471.0
2024-12-23 09:45:00,227.53,228.67,226.97,228.0,9227.0,226.5337,227.6687,225.9761,227.0016,9227.0
2024-12-23 09:50:00,228.01,229.36,227.72,228.22,16834.0,227.0116,228.3556,226.7228,227.2206,16834.0
2024-12-23 09:55:00,228.01,228.19,227.3,227.9,9812.0,227.0116,227.1908,226.3047,226.902,9812.0
2024-12-23 10:00:00,227.9,228.11,226.4,226.45,9600.0,226.902,227.1111,225.4086,225.4584,9600.0
2024-12-23 10:05:00,226.4,226.95,226.25,226.26,6551.0,225.4086,225.9562,225.2593,225.2692,6551.0
2024-12-23 10:10:00,226.43,226.68,225.29,225.68,9216.0,225.4385,225.6874,224.3035,224.6918,9216.0
2024-12-23 10:15:00,225.82,226.12,225.04,225.04,5860.0,224.8311,225.1298,224.0546,224.0546,5860.0
2024-12-23 10:20:00,225.31,225.51,224.51,224.86,15022.0,224.3234,224.5225,223.5269,223.8753,15022.0
2024-12-23 10:25:00,224.86,225.3,224.51,225.2,2658.0,223.8753,224.3134,223.5269,224.2139,2658.0
2024-12-23 10:30:00,225.1,226.15,224.92,225.3,5465.0,224.1143,225.1597,223.9351,224.3134,5465.0
2024-12-23 10:35:00,225.1,226.07,224.75,225.31,6903.0,224.1143,225.08,223.7658,224.3234,6903.0
2024-12-23 10:40:00,225.32,227.02,225.26,226.73,8952.0,224.3333,226.0259,224.2736,225.7372,8952.0
2024-12-23 10:45:00,226.4,226.73,225.95,225.96,8489.0,225.4086,225.7372,224.9606,224.9705,8489.0
2024-12-23 10:50:00,226.05,226.11,225.47,225.56,9581.0,225.0601,225.1199,224.4827,224.5723,9581.0
2024-12-23 10:55:00,225.56,225.89,225.26,225.39,5232.0,224.5723,224.9008,224.2736,224.403,5232.0
2024-12-23 11:00:00,225.69,226.23,225.69,226.07,4314.0,224.7017,225.2393,224.7017,225.08,4314.0
2024-12-23 11:05:00,226.23,226.63,226.14,226.52,9195.0,225.2393,225.6376,225.1497,225.5281,9195.0
2024-12-23 11:10:00,226.4,227.6,226.4,227.29,5492.0,225.4086,226.6033,225.4086,226.2947,5492.0
2024-12-23 11:15:00,227.25,228.0,226.76,228.0,7765.0,226.2549,227.0016,225.767,227.0016,7765.0
2024-12-23 11:20:00,227.92,228.02,227.76,227.77,1196.0,226.9219,227.0215,226.7626,226.7726,1196.0
2024-12-23 11:25:00,227.84,228.13,227.63,227.63,2922.0,226.8423,227.131,226.6332,226.6332,2922.0
2024-12-23 11:30:00,227.63,227.7,227.35,227.35,2015.0,226.6332,226.7029,226.3544,226.3544,2015.0
2024-12-23 11:35:00,227.38,227.44,227.14,227.23,4931.0,226.3843,226.4441,226.1454,226.235,4931.0
2024-12-23 11:40:00,227.28,227.45,226.63,226.98,18206.0,226.2848,226.454,225.6376,225.9861,18206.0
2024-12-23 11:45:00,227.25,227.45,227.13,227.36,4157.0,226.2549,226.454,226.1354,226.3644,4157.0
2024-12-23 11:50:00,227.4,228.0,227.39,227.76,6251.0,226.4042,227.0016,226.3943,226.7626,6251.0
2024-12-23 11:55:00,227.66,228.43,227.56,228.26,2409.0,226.6631,227.4297,226.5635,227.2605,2409.0
2024-12-23 12:00:00,228.26,228.56,227.96,228.16,3115.0,227.2605,227.5591,226.9618,227.1609,3115.0
2024-12-23 12:05:00,228.1,228.5,227.97,228.49,1860.0,227.1012,227.4994,226.9717,227.4895,1860.0
2024-12-23 12:10:00,228.52,228.71,228.4,228.62,1300.0,227.5193,227.7085,227.3998,227.6189,1300.0
2024-12-23 12:15:00,228.67,228.71,228.31,228.31,2646.0,227.6687,227.7085,227.3102,227.3102,2646.0
2024-12-23 12:20:00,228.6,228.78,228.09,228.09,2326.0,227.599,227.7782,227.0912,227.0912,2326.0
2024-12-23 12:25:00,228.31,228.39,227.95,227.96,3755.0,227.3102,227.3899,226.9518,226.9618,3755.0
2024-12-23 12:30:00,228.13,228.13,227.72,227.72,1974.0,227.131,227.131,226.7228,226.7228,1974.0
2024-12-23 12:35:00,227.89,228.16,227.59,228.14,2981.0,226.8921,227.1609,226.5934,227.141,2981.0
2024-12-23 12:40:00,228.24,228.31,228.04,228.16,1701.0,227.2405,227.3102,227.0414,227.1609,1701.0
2024-12-23 12:45:00,228.3,228.89,228.01,228.8,7011.0,227.3003,227.8877,227.0116,227.7981,7011.0
2024-12-23 12:50:00,229.0,229.01,228.49,228.49,3115.0,227.9972,228.0072,227.4895,227.4895,3115.0
2024-12-23 12:55:00,228.5,228.52,227.49,227.49,3660.0,227.4994,227.5193,226.4938,226.4938,3660.0
2024-12-23 13:00:00,227.71,227.97,227.71,227.87,3031.0,226.7129,226.9717,226.7129,226.8722,3031.0
2024-12-23 13:05:00,227.88,227.97,227.49,227.87,3170.0,226.8821,226.9717,226.4938,226.8722,3170.0
2024-12-23 13:10:00,227.89,228.18,227.88,228.06,2932.0,226.8921,227.1808,226.8821,227.0613,2932.0
2024-12-23 13:15:00,228.09,228.18,227.83,228.07,2610.0,227.0912,227.1808,226.8323,227.0713,2610.0
2024-12-23 13:20:00,228.07,228.08,227.75,227.99,1517.0,227.0713,227.0812,226.7527,226.9916,1517.0
2024-12-23 13:25:00,227.97,228.2,227.91,228.08,2431.0,226.9717,227.2007,226.912,227.0812,2431.0
2024-12-23 13:30:00,228.08,228.24,227.96,227.96,4768.0,227.0812,227.2405,226.9618,226.9618,4768.0
2024-12-23 13:35:00,227.89,227.89,227.48,227.72,1786.0,226.8921,226.8921,226.4839,226.7228,1786.0
2024-12-23 13:40:00,227.64,227.96,227.64,227.96,5250.0,226.6432,226.9618,226.6432,226.9618,5250.0
2024-12-23 13:45:00,228.12,228.56,227.93,228.56,3659.0,227.1211,227.5591,226.9319,227.5591,3659.0
2024-12-23 13:50:00,228.65,229.13,228.43,229.13,2357.0,227.6488,228.1266,227.4297,228.1266,2357.0
2024-12-23 13:55:00,229.0,229.08,228.4,228.41,4220.0,227.9972,228.0769,227.3998,227.4098,4220.0
2024-12-23 14:00:00,228.59,228.59,228.32,228.38,952.0,227.589,227.589,227.3202,227.3799,952.0
2024-12-23 14:05:00,228.5,228.78,228.49,228.78,1620.0,227.4994,227.7782,227.4895,227.7782,1620.0
2024-12-23 14:10:00,228.67,228.86,228.64,228.7,3184.0,227.6687,227.8578,227.6388,227.6985,3184.0
2024-12-23 14:15:00,228.64,228.87,228.52,228.52,5359.0,227.6388,227.8678,227.5193,227.5193,5359.0
2024-12-23 14:20:00,228.6,228.65,228.5,228.5,2162.0,227.599,227.6488,227.4994,227.4994,2162.0
2024-12-23 14:25:00,228.48,228.59,228.29,228.49,1649.0,227.4795,227.589,227.2903,227.4895,1649.0
2024-12-23 14:30:00,228.49,228.62,228.36,228.53,3757.0,227.4895,227.6189,227.36,227.5293,3757.0
2024-12-23 14:35:00,228.37,228.68,228.32,228.45,3163.0,227.37,227.6786,227.3202,227.4496,3163.0
2024-12-23 14:40:00,228.46,228.67,228.45,228.59,1983.0,227.4596,227.6687,227.4496,227.589,1983.0
2024-12-23 14:45:00,228.53,228.8,228.45,228.8,2833.0,227.5293,227.7981,227.4496,227.7981,2833.0
2024-12-23 14:50:00,228.74,228.75,228.57,228.64,2439.0,227.7384,227.7483,227.5691,227.6388,2439.0
2024-12-23 14:55:00,228.65,228.85,228.55,228.78,1554.0,227.6488,227.8479,227.5492,227.7782,1554.0
2024-12-23 15:00:00,228.78,229.04,228.77,229.04,3002.0,227.7782,228.037,227.7682,228.037,3002.0
2024-12-23 15:05:00,229.05,229.14,228.77,228.77,3417.0,228.047,228.1366,227.7682,227.7682,3417.0
2024-12-23 15:10:00,228.79,229.06,228.75,229.03,7858.0,227.7881,228.057,227.7483,228.0271,7858.0
2024-12-23 15:15:00,229.02,229.18,228.66,228.69,5513.0,228.0171,228.1764,227.6587,227.6886,5513.0
2024-12-23 15:20:00,228.78,228.85,228.48,228.69,4054.0,227.7782,227.8479,227.4795,227.6886,4054.0
2024-12-23 15:25:00,228.52,229.07,228.48,228.71,6094.0,227.5193,228.0669,227.4795,227.7085,6094.0
2024-12-23 15:30:00,228.51,228.81,228.48,228.63,3552.0,227.5094,227.8081,227.4795,227.6288,3552.0
2024-12-23 15:35:00,228.63,229.27,228.59,229.23,4923.0,227.6288,228.266,227.589,228.2262,4923.0
2024-12-23 15:40:00,229.15,229.4,229.15,229.25,4813.0,228.1466,228.3955,228.1466,228.2461,4813.0
2024-12-23 15:45:00,229.18,229.54,229.17,229.34,5702.0,228.1764,228.5349,228.1665,228.3357,5702.0
2024-12-23 15:50:00,229.44,230.41,229.37,230.19,9206.0,228.4353,229.401,228.3656,229.182,9206.0
2024-12-23 15:55:00,230.27,231.17,229.91,231.11,71309.0,229.2617,230.1577,228.9032,230.098,71309.0
2024-12-24 09:30:00,231.81,232.3,230.54,230.54,4981.0,230.7949,231.2828,229.5305,229.5305,4981.0
2024-12-24 09:35:00,231.31,231.31,231.31,231.31,1971.0,230.2971,230.2971,230.2971,230.2971,1971.0
2024-12-24 09:40:00,232.04,232.04,231.51,231.64,400.0,231.0239,231.0239,230.4962,230.6257,400.0
2024-12-24 09:45:00,231.86,231.86,231.44,231.57,454.0,230.8447,230.8447,230.4265,230.556,454.0
2024-12-24 09:50:00,231.58,231.85,231.35,231.85,3346.0,230.5659,230.8347,230.3369,230.8347,3346.0
2024-12-24 09:55:00,231.61,231.69,231.35,231.36,1115.0,230.5958,230.6754,230.3369,230.3469,1115.0
2024-12-24 10:00:00,231.36,231.41,230.87,231.28,5209.0,230.3469,230.3967,229.859,230.2672,5209.0
2024-12-24 10:05:00,231.6,231.85,231.02,231.02,3028.0,230.5858,230.8347,230.0084,230.0084,3028.0
2024-12-24 10:10:00,230.79,230.96,230.42,230.76,700.0,229.7794,229.9486,229.411,229.7495,700.0
2024-12-24 10:15:00,230.77,231.09,230.76,230.98,813.0,229.7595,230.0781,229.7495,229.9685,813.0
2024-12-24 10:20:00,230.59,230.68,230.1,230.1,1906.0,229.5803,229.6699,229.0924,229.0924,1906.0
2024-12-24 10:25:00,230.08,230.5,230.03,230.36,1101.0,229.0725,229.4907,229.0227,229.3513,1101.0
2024-12-24 10:30:00,230.39,230.71,230.38,230.67,1631.0,229.3811,229.6997,229.3712,229.6599,1631.0
2024-12-24 10:35:00,230.51,230.79,230.39,230.77,2670.0,229.5006,229.7794,229.3811,229.7595,2670.0
2024-12-24 10:40:00,230.97,231.32,230.91,231.32,635.0,229.9586,230.3071,229.8989,230.3071,635.0
2024-12-24 10:45:00,231.3,231.3,231.07,231.07,326.0,230.2871,230.2871,230.0582,230.0582,326.0
2024-12-24 10:50:00,231.36,231.36,230.69,230.69,1000.0,230.3469,230.3469,229.6798,229.6798,1000.0
2024-12-24 10:55:00,230.65,230.73,230.63,230.73,300.0,229.64,229.7196,229.6201,229.7196,300.0
2024-12-24 11:00:00,230.71,230.74,230.62,230.65,1629.0,229.6997,229.7296,229.6101,229.64,1629.0
2024-12-24 11:05:00,230.56,230.7,230.46,230.54,905.0,229.5504,229.6898,229.4508,229.5305,905.0
2024-12-24 11:10:00,230.38,230.38,230.01,230.02,578.0,229.3712,229.3712,229.0028,229.0128,578.0
2024-12-24 11:15:00,230.0,230.0,229.63,229.63,700.0,228.9928,228.9928,228.6245,228.6245,700.0
2024-12-24 11:20:00,229.77,230.16,229.58,230.15,1608.0,228.7638,229.1521,228.5747,229.1422,1608.0
2024-12-24 11:25:00,230.31,230.43,230.3,230.43,200.0,229.3015,229.421,229.2915,229.421,200.0
2024-12-24 11:30:00,230.12,230.12,230.12,230.12,100.0,229.1123,229.1123,229.1123,229.1123,100.0
2024-12-24 11:35:00,230.36,230.72,230.36,230.57,2099.0,229.3513,229.7097,229.3513,229.5603,2099.0
2024-12-24 11:40:00,230.72,230.88,230.55,230.63,1512.0,229.7097,229.869,229.5404,229.6201,1512.0
2024-12-24 11:45:00,230.93,230.93,230.57,230.8,1589.0,229.9188,229.9188,229.5603,229.7893,1589.0
2024-12-24 11:50:00,230.7,231.08,230.64,230.67,1867.0,229.6898,230.0681,229.63,229.6599,1867.0
2024-12-24 11:55:00,230.87,231.17,230.74,230.74,1321.0,229.859,230.1577,229.7296,229.7296,1321.0
2024-12-24 12:00:00,230.72,230.75,230.63,230.63,800.0,229.7097,229.7396,229.6201,229.6201,800.0
2024-12-24 12:05:00,230.84,230.84,230.57,230.58,200.0,229.8292,229.8292,229.5603,229.5703,200.0
2024-12-24 12:10:00,230.63,231.33,230.63,231.26,2145.0,229.6201,230.317,229.6201,230.2473,2145.0
2024-12-24 12:15:00,231.43,231.43,231.17,231.3,383.0,230.4166,230.4166,230.1577,230.2871,383.0
2024-12-24 12:20:00,231.29,231.43,231.2,231.36,710.0,230.2772,230.4166,230.1876,230.3469,710.0
2024-12-24 12:25:00,231.36,231.36,231.23,231.23,450.0,230.3469,230.3469,230.2175,230.2175,450.0
2024-12-24 12:30:00,231.2,231.57,231.18,231.45,5715.0,230.1876,230.556,230.1677,230.4365,5715.0
2024-12-24 12:35:00,231.37,231.47,231.37,231.47,200.0,230.3568,230.4564,230.3568,230.4564,200.0
2024-12-24 12:40:00,231.61,231.77,231.53,231.53,1528.0,230.5958,230.7551,230.5161,230.5161,1528.0
2024-12-24 12:45:00,231.66,232.08,231.62,231.9,4492.0,230.6456,231.0637,230.6057,230.8845,4492.0
2024-12-24 12:50:00,232.07,232.1,231.81,231.96,3140.0,231.0538,231.0836,230.7949,230.9443,3140.0
2024-12-24 12:55:00,231.82,232.57,231.81,232.27,15256.0,230.8049,231.5516,230.7949,231.2529,15256.0
2024-12-26 09:30:00,230.96,232.23,230.96,232.14,6240.0,229.9486,231.2131,229.9486,231.1235,6240.0
2024-12-26 09:35:00,232.14,232.14,231.29,231.29,670.0,231.1235,231.1235,230.2772,230.2772,670.0
2024-12-26 09:40:00,231.68,232.38,231.68,231.77,1331.0,230.6655,231.3624,230.6655,230.7551,1331.0
2024-12-26 09:45:00,231.77,231.77,231.77,231.77,0.0,230.7551,230.7551,230.7551,230.7551,0.0
2024-12-26 09:50:00,233.29,233.29,232.5,232.51,1581.0,232.2684,232.2684,231.4819,231.4918,1581.0
2024-12-26 09:55:00,232.79,233.44,232.79,233.44,703.0,231.7706,232.4178,231.7706,232.4178,703.0
2024-12-26 10:00:00,233.32,234.17,233.32,233.54,1758.0,232.2983,233.1446,232.2983,232.5173,1758.0
2024-12-26 10:05:00,233.63,234.27,233.63,233.9,1127.0,232.6069,233.2441,232.6069,232.8758,1127.0
2024-12-26 10:10:00,233.61,233.61,232.9,232.9,1972.0,232.587,232.587,231.8801,231.8801,1972.0
2024-12-26 10:15:00,233.79,233.79,233.35,233.76,1567.0,232.7662,232.7662,232.3282,232.7364,1567.0
2024-12-26 10:20:00,234.0,234.0,233.68,233.68,992.0,232.9753,232.9753,232.6567,232.6567,992.0
2024-12-26 10:25:00,233.82,233.82,233.53,233.53,1027.0,232.7961,232.7961,232.5074,232.5074,1027.0
2024-12-26 10:30:00,233.84,233.84,233.84,233.84,100.0,232.816,232.816,232.816,232.816,100.0
2024-12-26 10:35:00,233.88,233.88,233.71,233.71,200.0,232.8558,232.8558,232.6866,232.6866,200.0
2024-12-26 10:40:00,233.95,233.95,233.54,233.55,968.0,232.9255,232.9255,232.5173,232.5273,968.0
2024-12-26 10:45:00,233.63,234.23,233.63,234.11,1222.0,232.6069,233.2043,232.6069,233.0848,1222.0
2024-12-26 10:50:00,234.08,234.66,234.07,234.5,2151.0,233.055,233.6324,233.045,233.4731,2151.0
2024-12-26 10:55:00,234.7,234.71,234.15,234.42,4261.0,233.6723,233.6822,233.1247,233.3935,4261.0
2024-12-26 11:00:00,234.2,234.29,234.11,234.23,1758.0,233.1744,233.2641,233.0848,233.2043,1758.0
2024-12-26 11:05:00,234.38,234.44,234.3,234.31,765.0,233.3537,233.4134,233.274,233.284,765.0
2024-12-26 11:10:00,234.31,234.56,234.27,234.56,1100.0,233.284,233.5329,233.2441,233.5329,1100.0
2024-12-26 11:15:00,234.42,234.75,234.42,234.68,1344.0,233.3935,233.722,233.3935,233.6523,1344.0
2024-12-26 11:20:00,234.54,234.54,234.28,234.28,1093.0,233.513,233.513,233.2541,233.2541,1093.0
2024-12-26 11:25:00,234.21,234.34,234.16,234.34,823.0,233.1844,233.3138,233.1346,233.3138,823.0
2024-12-26 11:30:00,234.28,234.28,233.96,233.97,600.0,233.2541,233.2541,232.9355,232.9455,600.0
2024-12-26 11:35:00,233.97,233.97,233.92,233.92,909.0,232.9455,232.9455,232.8957,232.8957,909.0
2024-12-26 11:40:00,233.98,234.03,233.9,233.91,463.0,232.9554,233.0052,232.8758,232.8857,463.0
2024-12-26 11:45:00,234.39,234.53,234.39,234.53,420.0,233.3636,233.503,233.3636,233.503,420.0
2024-12-26 11:50:00,234.54,234.54,234.19,234.19,513.0,233.513,233.513,233.1645,233.1645,513.0
2024-12-26 11:55:00,234.54,234.54,234.11,234.11,1388.0,233.513,233.513,233.0848,233.0848,1388.0
2024-12-26 12:00:00,234.14,234.46,234.11,234.46,735.0,233.1147,233.4333,233.0848,233.4333,735.0
2024-12-26 12:05:00,234.28,234.28,234.01,234.02,1409.0,233.2541,233.2541,232.9853,232.9952,1409.0
2024-12-26 12:10:00,234.1,234.51,234.1,234.12,1420.0,233.0749,233.4831,233.0749,233.0948,1420.0
2024-12-26 12:15:00,233.93,233.93,233.93,233.93,100.0,232.9056,232.9056,232.9056,232.9056,100.0
2024-12-26 12:20:00,233.88,233.93,233.61,233.61,914.0,232.8558,232.9056,232.587,232.587,914.0
2024-12-26 12:25:00,233.79,233.8,233.63,233.63,293.0,232.7662,232.7762,232.6069,232.6069,293.0
2024-12-26 12:30:00,233.84,233.85,233.84,233.84,100.0,232.816,232.826,232.816,232.816,100.0
2024-12-26 12:35:00,233.83,233.92,233.69,233.72,600.0,232.8061,232.8957,232.6667,232.6966,600.0
2024-12-26 12:40:00,233.92,233.92,233.92,233.92,209.0,232.8957,232.8957,232.8957,232.8957,209.0
2024-12-26 12:45:00,233.78,233.84,233.68,233.83,582.0,232.7563,232.816,232.6567,232.8061,582.0
2024-12-26 12:50:00,233.81,234.09,233.69,234.05,3528.0,232.7862,233.0649,232.6667,233.0251,3528.0
2024-12-26 12:55:00,233.77,233.89,233.77,233.89,4996.0,232.7463,232.8658,232.7463,232.8658,4996.0
2024-12-26 13:00:00,233.84,233.85,233.77,233.83,900.0,232.816,232.826,232.7463,232.8061,900.0
2024-12-26 13:05:00,233.83,233.83,233.7,233.81,800.0,232.8061,232.8061,232.6766,232.7862,800.0
2024-12-26 13:10:00,233.7,233.7,233.58,233.67,600.0,232.6766,232.6766,232.5572,232.6468,600.0
2024-12-26 13:15:00,233.78,233.92,233.45,233.92,919.0,232.7563,232.8957,232.4277,232.8957,919.0
2024-12-26 13:20:00,234.09,234.09,234.07,234.08,300.0,233.0649,233.0649,233.045,233.055,300.0
2024-12-26 13:25:00,233.96,233.97,233.96,233.96,100.0,232.9355,232.9455,232.9355,232.9355,100.0
2024-12-26 13:30:00,233.94,233.94,233.81,233.81,800.0,232.9156,232.9156,232.7862,232.7862,800.0
2024-12-26 13:35:00,233.76,233.76,233.76,233.76,103.0,232.7364,232.7364,232.7364,232.7364,103.0
2024-12-26 13:40:00,233.78,233.92,233.77,233.86,1030.0,232.7563,232.8957,232.7463,232.8359,1030.0
2024-12-26 13:45:00,233.82,234.01,233.82,233.92,749.0,232.7961,232.9853,232.7961,232.8957,749.0
2024-12-26 13:50:00,234.0,234.0,234.0,234.0,100.0,232.9753,232.9753,232.9753,232.9753,100.0
2024-12-26 13:55:00,234.02,234.02,233.9,233.99,807.0,232.9952,232.9952,232.8758,232.9654,807.0
2024-12-26 14:00:00,233.98,234.14,233.78,233.8,2971.0,232.9554,233.1147,232.7563,232.7762,2971.0
2024-12-26 14:05:00,233.8,233.8,233.8,233.8,0.0,232.7762,232.7762,232.7762,232.7762,0.0
2024-12-26 14:10:00,233.8,233.81,233.8,233.81,324.0,232.7762,232.7862,232.7762,232.7862,324.0
2024-12-26 14:15:00,233.73,233.75,233.5,233.6,2329.0,232.7065,232.7264,232.4775,232.5771,2329.0
2024-12-26 14:20:00,233.74,233.78,233.67,233.68,811.0,232.7165,232.7563,232.6468,232.6567,811.0
2024-12-26 14:25:00,233.64,233.64,233.46,233.46,1216.0,232.6169,232.6169,232.4377,232.4377,1216.0
2024-12-26 14:30:00,233.54,233.75,233.48,233.63,1231.0,232.5173,232.7264,232.4576,232.6069,1231.0
2024-12-26 14:35:00,233.62,233.62,233.38,233.38,1210.0,232.597,232.597,232.358,232.358,1210.0
2024-12-26 14:40:00,233.42,233.42,233.42,233.42,113.0,232.3979,232.3979,232.3979,232.3979,113.0
2024-12-26 14:45:00,233.39,233.59,233.38,233.5,400.0,232.368,232.5671,232.358,232.4775,400.0
2024-12-26 14:50:00,233.32,233.32,233.32,233.32,202.0,232.2983,232.2983,232.2983,232.2983,202.0
2024-12-26 14:55:00,233.59,233.69,233.59,233.64,300.0,232.5671,232.6667,232.5671,232.6169,300.0
2024-12-26 15:00:00,233.64,233.64,233.45,233.61,400.0,232.6169,232.6169,232.4277,232.587,400.0
2024-12-26 15:05:00,233.45,233.63,233.44,233.54,625.0,232.4277,232.6069,232.4178,232.5173,625.0
2024-12-26 15:10:00,233.6,233.6,233.23,233.23,1234.0,232.5771,232.5771,232.2087,232.2087,1234.0
2024-12-26 15:15:00,233.31,233.34,233.16,233.33,1488.0,232.2883,232.3182,232.139,232.3083,1488.0
2024-12-26 15:20:00,233.47,233.47,233.46,233.47,349.0,232.4476,232.4476,232.4377,232.4476,349.0
2024-12-26 15:25:00,233.46,233.62,233.46,233.62,826.0,232.4377,232.597,232.4377,232.597,826.0
2024-12-26 15:30:00,233.59,233.59,233.34,233.35,2757.0,232.5671,232.5671,232.3182,232.3282,2757.0
2024-12-26 15:35:00,233.43,233.71,233.33,233.66,3017.0,232.4078,232.6866,232.3083,232.6368,3017.0
2024-12-26 15:40:00,233.57,233.75,233.57,233.67,1477.0,232.5472,232.7264,232.5472,232.6468,1477.0
2024-12-26 15:45:00,233.56,233.91,233.56,233.8,2758.0,232.5373,232.8857,232.5373,232.7762,2758.0
2024-12-26 15:50:00,233.64,234.03,233.64,233.76,10922.0,232.6169,233.0052,232.6169,232.7364,10922.0
2024-12-26 15:55:00,233.89,234.1,233.72,233.9,39671.0,232.8658,233.0749,232.6966,232.8758,39671.0
2024-12-27 09:30:00,233.74,233.74,233.12,233.52,5439.0,232.7165,232.7165,232.0992,232.4974,5439.0
2024-12-27 09:35:00,232.5,233.16,232.44,233.16,300.0,231.4819,232.139,231.4222,232.139,300.0
2024-12-27 09:40:00,233.16,234.37,233.16,234.23,500.0,232.139,233.3437,232.139,233.2043,500.0
2024-12-27 09:45:00,234.19,234.19,234.18,234.18,700.0,233.1645,233.1645,233.1545,233.1545,700.0
2024-12-27 09:50:00,234.18,234.18,234.18,234.18,1030.0,233.1545,233.1545,233.1545,233.1545,1030.0
2024-12-27 09:55:00,234.18,234.18,234.18,234.18,0.0,233.1545,233.1545,233.1545,233.1545,0.0
2024-12-27 10:00:00,234.39,234.39,233.45,233.45,1874.0,233.3636,233.3636,232.4277,232.4277,1874.0
2024-12-27 10:05:00,233.22,233.22,233.22,233.22,100.0,232.1987,232.1987,232.1987,232.1987,100.0
2024-12-27 10:10:00,233.39,233.99,233.38,233.68,610.0,232.368,232.9654,232.358,232.6567,610.0
2024-12-27 10:15:00,233.33,233.54,233.3,233.3,680.0,232.3083,232.5173,232.2784,232.2784,680.0
2024-12-27 10:20:00,233.62,233.75,233.18,233.19,808.0,232.597,232.7264,232.1589,232.1689,808.0
2024-12-27 10:25:00,233.43,233.43,233.15,233.15,300.0,232.4078,232.4078,232.129,232.129,300.0
2024-12-27 10:30:00,233.01,233.01,232.71,232.89,1027.0,231.9897,231.9897,231.691,231.8702,1027.0
2024-12-27 10:35:00,232.94,232.94,232.86,232.86,305.0,231.92,231.92,231.8403,231.8403,305.0
2024-12-27 10:40:00,233.07,233.2,233.07,233.2,1004.0,232.0494,232.1788,232.0494,232.1788,1004.0
2024-12-27 10:45:00,233.2,233.2,232.55,232.79,1370.0,232.1788,232.1788,231.5317,231.7706,1370.0
2024-12-27 10:50:00,232.79,232.79,232.79,232.79,0.0,231.7706,231.7706,231.7706,231.7706,0.0
2024-12-27 10:55:00,232.52,232.52,232.51,232.52,200.0,231.5018,231.5018,231.4918,231.5018,200.0
2024-12-27 11:00:00,232.5,232.64,232.35,232.63,3852.0,231.4819,231.6213,231.3325,231.6113,3852.0
2024-12-27 11:05:00,232.63,232.71,232.61,232.71,1100.0,231.6113,231.691,231.5914,231.691,1100.0
2024-12-27 11:10:00,232.63,232.63,232.61,232.62,800.0,231.6113,231.6113,231.5914,231.6014,800.0
2024-12-27 11:15:00,232.62,232.9,232.61,232.9,874.0,231.6014,231.8801,231.5914,231.8801,874.0
2024-12-27 11:20:00,232.99,232.99,232.98,232.99,300.0,231.9697,231.9697,231.9598,231.9697,300.0
2024-12-27 11:25:00,233.09,233.62,233.09,233.62,13463.0,232.0693,232.597,232.0693,232.597,13463.0
2024-12-27 11:30:00,233.62,233.62,233.62,233.62,0.0,232.597,232.597,232.597,232.597,0.0
2024-12-27 11:35:00,233.46,233.48,233.45,233.46,400.0,232.4377,232.4576,232.4277,232.4377,400.0
2024-12-27 11:40:00,233.56,233.56,233.22,233.36,1639.0,232.5373,232.5373,232.1987,232.3381,1639.0
2024-12-27 11:45:00,233.12,233.12,232.89,232.89,902.0,232.0992,232.0992,231.8702,231.8702,902.0
2024-12-27 11:50:00,232.89,232.89,232.89,232.89,0.0,231.8702,231.8702,231.8702,231.8702,0.0
2024-12-27 11:55:00,232.58,232.58,232.27,232.28,2072.0,231.5615,231.5615,231.2529,231.2629,2072.0
2024-12-27 12:00:00,232.25,232.42,232.21,232.38,1343.0,231.233,231.4022,231.1932,231.3624,1343.0
2024-12-27 12:05:00,232.19,232.34,232.07,232.32,728.0,231.1733,231.3226,231.0538,231.3027,728.0
2024-12-27 12:10:00,232.24,232.43,231.94,231.97,6642.0,231.223,231.4122,230.9243,230.9542,6642.0
2024-12-27 12:15:00,231.78,231.87,231.78,231.87,1000.0,230.765,230.8547,230.765,230.8547,1000.0
2024-12-27 12:20:00,231.69,231.92,231.69,231.69,1040.0,230.6754,230.9044,230.6754,230.6754,1040.0
2024-12-27 12:25:00,231.69,231.77,231.39,231.63,1210.0,230.6754,230.7551,230.3768,230.6157,1210.0
2024-12-27 12:30:00,231.71,231.71,231.37,231.66,2663.0,230.6954,230.6954,230.3568,230.6456,2663.0
2024-12-27 12:35:00,231.66,231.66,231.66,231.66,0.0,230.6456,230.6456,230.6456,230.6456,0.0
2024-12-27 12:40:00,231.09,231.21,231.09,231.21,407.0,230.0781,230.1975,230.0781,230.1975,407.0
2024-12-27 12:45:00,231.26,231.26,231.24,231.25,300.0,230.2473,230.2473,230.2274,230.2374,300.0
2024-12-27 12:50:00,231.31,231.51,231.3,231.51,200.0,230.2971,230.4962,230.2871,230.4962,200.0
2024-12-27 12:55:00,231.5,231.92,231.36,231.92,9275.0,230.4863,230.9044,230.3469,230.9044,9275.0
2024-12-27 13:00:00,231.8,231.8,231.31,231.75,3348.0,230.785,230.785,230.2971,230.7352,3348.0
2024-12-27 13:05:00,231.59,231.76,231.41,231.72,4647.0,230.5759,230.7451,230.3967,230.7053,4647.0
2024-12-27 13:10:00,231.7,231.88,231.55,231.55,647.0,230.6854,230.8646,230.5361,230.5361,647.0
2024-12-27 13:15:00,231.7,231.85,231.62,231.62,1265.0,230.6854,230.8347,230.6057,230.6057,1265.0
2024-12-27 13:20:00,231.63,231.76,231.5,231.76,1310.0,230.6157,230.7451,230.4863,230.7451,1310.0
2024-12-27 13:25:00,231.82,232.11,231.82,231.82,1527.0,230.8049,231.0936,230.8049,230.8049,1527.0
2024-12-27 13:30:00,231.92,232.06,231.84,232.06,600.0,230.9044,231.0438,230.8248,231.0438,600.0
2024-12-27 13:35:00,231.94,232.27,231.94,232.27,1148.0,230.9243,231.2529,230.9243,231.2529,1148.0
2024-12-27 13:40:00,232.37,232.43,232.32,232.33,500.0,231.3525,231.4122,231.3027,231.3126,500.0
2024-12-27 13:45:00,232.35,232.5,232.26,232.26,1238.0,231.3325,231.4819,231.2429,231.2429,1238.0
2024-12-27 13:50:00,232.27,232.39,232.27,232.39,200.0,231.2529,231.3724,231.2529,231.3724,200.0
2024-12-27 13:55:00,232.43,232.56,232.43,232.54,1340.0,231.4122,231.5416,231.4122,231.5217,1340.0
2024-12-27 14:00:00,232.4,232.52,232.39,232.52,907.0,231.3823,231.5018,231.3724,231.5018,907.0
2024-12-27 14:05:00,232.57,232.59,232.57,232.59,422.0,231.5516,231.5715,231.5516,231.5715,422.0
2024-12-27 14:10:00,232.7,232.92,232.7,232.81,756.0,231.681,231.9001,231.681,231.7905,756.0
2024-12-27 14:15:00,232.94,233.1,232.94,233.1,326.0,231.92,232.0793,231.92,232.0793,326.0
2024-12-27 14:20:00,232.93,233.06,232.93,233.06,1096.0,231.91,232.0394,231.91,232.0394,1096.0
2024-12-27 14:25:00,233.07,233.29,233.07,233.27,753.0,232.0494,232.2684,232.0494,232.2485,753.0
2024-12-27 14:30:00,233.0,233.05,232.98,233.05,400.0,231.9797,232.0295,231.9598,232.0295,400.0
2024-12-27 14:35:00,233.06,233.16,233.06,233.13,400.0,232.0394,232.139,232.0394,232.1091,400.0
2024-12-27 14:40:00,233.25,233.45,233.25,233.45,2016.0,232.2286,232.4277,232.2286,232.4277,2016.0
2024-12-27 14:45:00,233.6,233.81,233.6,233.81,900.0,232.5771,232.7862,232.5771,232.7862,900.0
2024-12-27 14:50:00,233.81,233.82,233.65,233.78,3305.0,232.7862,232.7961,232.6269,232.7563,3305.0
2024-12-27 14:55:00,233.78,234.0,233.7,233.74,2192.0,232.7563,232.9753,232.6766,232.7165,2192.0
2024-12-27 15:00:00,233.59,233.6,233.48,233.49,300.0,232.5671,232.5771,232.4576,232.4676,300.0
2024-12-27 15:05:00,233.11,233.26,233.09,233.26,512.0,232.0892,232.2386,232.0693,232.2386,512.0
2024-12-27 15:10:00,233.26,233.26,233.26,233.26,0.0,232.2386,232.2386,232.2386,232.2386,0.0
2024-12-27 15:15:00,232.98,233.01,232.95,232.98,677.0,231.9598,231.9897,231.9299,231.9598,677.0
2024-12-27 15:20:00,232.89,232.96,232.67,232.67,1053.0,231.8702,231.9399,231.6511,231.6511,1053.0
2024-12-27 15:25:00,232.87,232.87,232.67,232.84,641.0,231.8503,231.8503,231.6511,231.8204,641.0
2024-12-27 15:30:00,232.85,232.85,232.66,232.69,1961.0,231.8304,231.8304,231.6412,231.6711,1961.0
2024-12-27 15:35:00,232.67,232.75,232.64,232.64,814.0,231.6511,231.7308,231.6213,231.6213,814.0
2024-12-27 15:40:00,232.64,232.77,232.55,232.56,1679.0,231.6213,231.7507,231.5317,231.5416,1679.0
2024-12-27 15:45:00,232.63,232.91,232.38,232.91,2130.0,231.6113,231.8901,231.3624,231.8901,2130.0
2024-12-27 15:50:00,233.0,233.5,232.95,233.19,5642.0,231.9797,232.4775,231.9299,232.1689,5642.0
2024-12-27 15:55:00,233.19,233.43,233.07,233.32,17268.0,232.1689,232.4078,232.0494,232.2983,17268.0
2024-12-30 09:30:00,232.18,232.52,230.44,230.96,8345.0,231.1633,231.5018,229.4309,229.9486,8345.0
2024-12-30 09:35:00,230.0,230.0,228.92,229.77,1191.0,228.9928,228.9928,227.9176,228.7638,1191.0
2024-12-30 09:40:00,229.68,229.95,229.58,229.95,300.0,228.6742,228.9431,228.5747,228.9431,300.0
2024-12-30 09:45:00,229.75,229.75,229.17,229.17,9598.0,228.7439,228.7439,228.1665,228.1665,9598.0
2024-12-30 09:50:00,229.29,229.54,229.12,229.12,725.0,228.2859,228.5349,228.1167,228.1167,725.0
2024-12-30 09:55:00,229.05,229.48,229.05,229.48,472.0,228.047,228.4751,228.047,228.4751,472.0
2024-12-30 10:00:00,229.13,229.45,229.0,229.26,2371.0,228.1266,228.4452,227.9972,228.2561,2371.0
2024-12-30 10:05:00,229.29,229.37,229.05,229.05,1161.0,228.2859,228.3656,228.047,228.047,1161.0
2024-12-30 10:10:00,229.05,229.05,229.05,229.05,0.0,228.047,228.047,228.047,228.047,0.0
2024-12-30 10:15:00,229.02,229.02,228.8,228.8,200.0,228.0171,228.0171,227.7981,227.7981,200.0
2024-12-30 10:20:00,228.63,228.63,228.63,228.63,108.0,227.6288,227.6288,227.6288,227.6288,108.0
2024-12-30 10:25:00,228.95,229.02,228.68,229.01,531.0,227.9474,228.0171,227.6786,228.0072,531.0
2024-12-30 10:30:00,228.63,228.63,228.59,228.59,200.0,227.6288,227.6288,227.589,227.589,200.0
2024-12-30 10:35:00,228.5,228.62,228.5,228.62,930.0,227.4994,227.6189,227.4994,227.6189,930.0
2024-12-30 10:40:00,228.98,229.13,228.68,228.68,500.0,227.9773,228.1266,227.6786,227.6786,500.0
2024-12-30 10:45:00,228.78,229.25,228.78,228.9,1049.0,227.7782,228.2461,227.7782,227.8977,1049.0
2024-12-30 10:50:00,228.11,228.11,228.11,228.11,100.0,227.1111,227.1111,227.1111,227.1111,100.0
2024-12-30 10:55:00,228.34,228.53,228.32,228.53,300.0,227.3401,227.5293,227.3202,227.5293,300.0
2024-12-30 11:00:00,228.6,228.7,228.6,228.7,484.0,227.599,227.6985,227.599,227.6985,484.0
2024-12-30 11:05:00,228.68,228.77,228.68,228.7,400.0,227.6786,227.7682,227.6786,227.6985,400.0
2024-12-30 11:10:00,228.79,228.84,228.79,228.84,300.0,227.7881,227.8379,227.7881,227.8379,300.0
2024-12-30 11:15:00,229.07,229.18,228.9,229.18,900.0,228.0669,228.1764,227.8977,228.1764,900.0
2024-12-30 11:20:00,229.15,229.26,228.92,228.92,1105.0,228.1466,228.2561,227.9176,227.9176,1105.0
2024-12-30 11:25:00,229.08,229.31,229.05,229.29,882.0,228.0769,228.3059,228.047,228.2859,882.0
2024-12-30 11:30:00,229.22,229.3,229.13,229.14,1993.0,228.2163,228.2959,228.1266,228.1366,1993.0
2024-12-30 11:35:00,229.36,229.61,229.36,229.61,2741.0,228.3556,228.6045,228.3556,228.6045,2741.0
2024-12-30 11:40:00,229.73,229.73,229.72,229.73,200.0,228.724,228.724,228.7141,228.724,200.0
2024-12-30 11:45:00,229.42,229.42,229.25,229.3,787.0,228.4154,228.4154,228.2461,228.2959,787.0
2024-12-30 11:50:00,229.03,229.48,228.84,228.84,2591.0,228.0271,228.4751,227.8379,227.8379,2591.0
2024-12-30 11:55:00,228.84,229.14,228.84,229.05,941.0,227.8379,228.1366,227.8379,228.047,941.0
2024-12-30 12:00:00,228.98,229.26,228.98,229.19,823.0,227.9773,228.2561,227.9773,228.1864,823.0
2024-12-30 12:05:00,229.05,229.37,228.94,229.37,1234.0,228.047,228.3656,227.9375,228.3656,1234.0
2024-12-30 12:10:00,228.96,229.45,228.96,229.45,1700.0,227.9574,228.4452,227.9574,228.4452,1700.0
2024-12-30 12:15:00,229.26,229.26,228.77,228.91,4987.0,228.2561,228.2561,227.7682,227.9076,4987.0
2024-12-30 12:20:00,229.04,229.46,229.04,229.45,2719.0,228.037,228.4552,228.037,228.4452,2719.0
2024-12-30 12:25:00,229.37,229.37,229.14,229.31,1144.0,228.3656,228.3656,228.1366,228.3059,1144.0
2024-12-30 12:30:00,229.5,229.55,229.17,229.53,6333.0,228.495,228.5448,228.1665,228.5249,6333.0
2024-12-30 12:35:00,229.24,229.29,229.24,229.29,200.0,228.2362,228.2859,228.2362,228.2859,200.0
2024-12-30 12:40:00,229.31,229.59,229.31,229.46,922.0,228.3059,228.5846,228.3059,228.4552,922.0
2024-12-30 12:45:00,229.37,229.7,229.37,229.51,2401.0,228.3656,228.6942,228.3656,228.505,2401.0
2024-12-30 12:50:00,229.51,229.51,229.51,229.51,0.0,228.505,228.505,228.505,228.505,0.0
2024-12-30 12:55:00,229.48,229.53,229.06,229.53,2449.0,228.4751,228.5249,228.057,228.5249,2449.0
2024-12-30 13:00:00,229.2,229.2,229.2,229.2,400.0,228.1963,228.1963,228.1963,228.1963,400.0
2024-12-30 13:05:00,229.44,229.78,229.44,229.73,613.0,228.4353,228.7738,228.4353,228.724,613.0
2024-12-30 13:10:00,229.87,230.11,229.87,229.97,646.0,228.8634,229.1024,228.8634,228.963,646.0
2024-12-30 13:15:00,230.0,230.17,229.89,229.89,1333.0,228.9928,229.1621,228.8833,228.8833,1333.0
2024-12-30 13:20:00,229.84,229.84,229.76,229.76,200.0,228.8335,228.8335,228.7539,228.7539,200.0
2024-12-30 13:25:00,229.77,229.77,229.62,229.74,586.0,228.7638,228.7638,228.6145,228.734,586.0
2024-12-30 13:30:00,229.62,229.85,229.62,229.84,700.0,228.6145,228.8435,228.6145,228.8335,700.0
2024-12-30 13:35:00,230.0,230.13,229.77,229.8,1397.0,228.9928,229.1223,228.7638,228.7937,1397.0
2024-12-30 13:40:00,229.8,229.94,229.8,229.94,502.0,228.7937,228.9331,228.7937,228.9331,502.0
2024-12-30 13:45:00,230.03,230.07,229.95,230.06,1925.0,229.0227,229.0625,228.9431,229.0526,1925.0
2024-12-30 13:50:00,229.93,230.15,229.86,230.09,1524.0,228.9231,229.1422,228.8535,229.0824,1524.0
2024-12-30 13:55:00,229.96,230.18,229.96,230.08,800.0,228.953,229.1721,228.953,229.0725,800.0
2024-12-30 14:00:00,230.1,230.26,230.1,230.24,603.0,229.0924,229.2517,229.0924,229.2318,603.0
2024-12-30 14:05:00,230.11,230.11,229.73,229.9,902.0,229.1024,229.1024,228.724,228.8933,902.0
2024-12-30 14:10:00,229.79,229.84,229.69,229.7,1205.0,228.7838,228.8335,228.6842,228.6942,1205.0
2024-12-30 14:15:00,229.64,229.87,229.59,229.59,991.0,228.6344,228.8634,228.5846,228.5846,991.0
2024-12-30 14:20:00,229.37,229.37,229.04,229.31,1476.0,228.3656,228.3656,228.037,228.3059,1476.0
2024-12-30 14:25:00,229.37,229.63,229.37,229.56,704.0,228.3656,228.6245,228.3656,228.5548,704.0
2024-12-30 14:30:00,229.55,229.89,229.55,229.87,2081.0,228.5448,228.8833,228.5448,228.8634,2081.0
2024-12-30 14:35:00,229.72,229.94,229.66,229.94,1923.0,228.7141,228.9331,228.6543,228.9331,1923.0
2024-12-30 14:40:00,229.91,230.01,229.86,229.86,1150.0,228.9032,229.0028,228.8535,228.8535,1150.0
2024-12-30 14:45:00,229.95,230.15,229.94,230.15,2215.0,228.9431,229.1422,228.9331,229.1422,2215.0
2024-12-30 14:50:00,230.19,230.31,230.18,230.29,1078.0,229.182,229.3015,229.1721,229.2816,1078.0
2024-12-30 14:55:00,230.23,230.25,230.04,230.24,1623.0,229.2218,229.2417,229.0327,229.2318,1623.0
2024-12-30 15:00:00,230.14,230.14,229.9,229.9,993.0,229.1322,229.1322,228.8933,228.8933,993.0
2024-12-30 15:05:00,229.71,229.96,229.58,229.96,5003.0,228.7041,228.953,228.5747,228.953,5003.0
2024-12-30 15:10:00,230.03,230.16,229.92,230.16,963.0,229.0227,229.1521,228.9132,229.1521,963.0
2024-12-30 15:15:00,230.16,230.18,230.07,230.07,1323.0,229.1521,229.1721,229.0625,229.0625,1323.0
2024-12-30 15:20:00,230.06,230.07,229.95,230.06,600.0,229.0526,229.0625,228.9431,229.0526,600.0
2024-12-30 15:25:00,229.95,230.16,229.76,229.78,3168.0,228.9431,229.1521,228.7539,228.7738,3168.0
2024-12-30 15:30:00,229.73,229.82,229.38,229.46,2600.0,228.724,228.8136,228.3756,228.4552,2600.0
2024-12-30 15:35:00,229.48,229.64,229.3,229.58,4898.0,228.4751,228.6344,228.2959,228.5747,4898.0
2024-12-30 15:40:00,229.5,229.79,229.5,229.6,3064.0,228.495,228.7838,228.495,228.5946,3064.0
2024-12-30 15:45:00,229.73,229.91,229.71,229.79,3522.0,228.724,228.9032,228.7041,228.7838,3522.0
2024-12-30 15:50:00,229.69,229.97,229.65,229.65,4868.0,228.6842,228.963,228.6444,228.6444,4868.0
2024-12-30 15:55:00,229.64,229.73,229.29,229.5,35757.0,228.6344,228.724,228.2859,228.495,35757.0
2024-12-31 09:30:00,230.69,232.1,230.49,232.1,4942.0,229.6798,231.0836,229.4807,231.0836,4942.0
2024-12-31 09:35:00,232.04,232.05,229.92,230.98,1000.0,231.0239,231.0339,228.9132,229.9685,1000.0
2024-12-31 09:40:00,231.09,231.09,231.07,231.08,1049.0,230.0781,230.0781,230.0582,230.0681,1049.0
2024-12-31 09:45:00,230.64,230.64,230.23,230.64,420.0,229.63,229.63,229.2218,229.63,420.0
2024-12-31 09:50:00,230.23,230.23,229.83,229.83,488.0,229.2218,229.2218,228.8236,228.8236,488.0
2024-12-31 09:55:00,230.41,230.42,229.85,230.15,800.0,229.401,229.411,228.8435,229.1422,800.0
2024-12-31 10:00:00,230.51,230.83,230.39,230.59,1000.0,229.5006,229.8192,229.3811,229.5803,1000.0
2024-12-31 10:05:00,230.83,230.83,229.95,229.96,3004.0,229.8192,229.8192,228.9431,228.953,3004.0
2024-12-31 10:10:00,229.87,230.09,229.63,229.78,4285.0,228.8634,229.0824,228.6245,228.7738,4285.0
2024-12-31 10:15:00,229.86,230.67,229.77,230.67,2987.0,228.8535,229.6599,228.7638,229.6599,2987.0
2024-12-31 10:20:00,230.63,230.82,230.45,230.63,1300.0,229.6201,229.8092,229.4409,229.6201,1300.0
2024-12-31 10:25:00,230.62,230.76,230.26,230.34,1901.0,229.6101,229.7495,229.2517,229.3314,1901.0
2024-12-31 10:30:00,230.18,230.56,230.0,230.01,1820.0,229.1721,229.5504,228.9928,229.0028,1820.0
2024-12-31 10:35:00,229.83,230.83,229.83,230.42,3561.0,228.8236,229.8192,228.8236,229.411,3561.0
2024-12-31 10:40:00,230.44,230.56,230.01,230.02,482.0,229.4309,229.5504,229.0028,229.0128,482.0
2024-12-31 10:45:00,230.11,230.24,229.65,230.02,701.0,229.1024,229.2318,228.6444,229.0128,701.0
2024-12-31 10:50:00,230.25,230.35,229.97,230.35,778.0,229.2417,229.3413,228.963,229.3413,778.0
2024-12-31 10:55:00,229.86,230.31,229.85,230.31,1644.0,228.8535,229.3015,228.8435,229.3015,1644.0
2024-12-31 11:00:00,230.39,230.62,230.08,230.08,4181.0,229.3811,229.6101,229.0725,229.0725,4181.0
2024-12-31 11:05:00,230.39,230.39,230.39,230.39,271.0,229.3811,229.3811,229.3811,229.3811,271.0
2024-12-31 11:10:00,229.91,229.91,229.65,229.65,233.0,228.9032,228.9032,228.6444,228.6444,233.0
2024-12-31 11:15:00,229.89,230.02,229.58,229.84,1113.0,228.8833,229.0128,228.5747,228.8335,1113.0
2024-12-31 11:20:00,230.02,230.02,229.71,229.71,500.0,229.0128,229.0128,228.7041,228.7041,500.0
2024-12-31 11:25:00,229.95,229.95,229.95,229.95,100.0,228.9431,228.9431,228.9431,228.9431,100.0
2024-12-31 11:30:00,229.67,229.82,229.46,229.81,1496.0,228.6643,228.8136,228.4552,228.8037,1496.0
2024-12-31 11:35:00,229.66,229.97,229.61,229.78,1621.0,228.6543,228.963,228.6045,228.7738,1621.0
2024-12-31 11:40:00,229.78,229.99,229.77,229.99,734.0,228.7738,228.9829,228.7638,228.9829,734.0
2024-12-31 11:45:00,229.99,229.99,229.99,229.99,0.0,228.9829,228.9829,228.9829,228.9829,0.0
2024-12-31 11:50:00,229.91,229.92,229.41,229.42,1313.0,228.9032,228.9132,228.4054,228.4154,1313.0
2024-12-31 11:55:00,229.34,229.46,229.33,229.33,700.0,228.3357,228.4552,228.3258,228.3258,700.0
2024-12-31 12:00:00,229.23,229.29,229.04,229.18,1107.0,228.2262,228.2859,228.037,228.1764,1107.0
2024-12-31 12:05:00,229.29,229.58,229.29,229.58,967.0,228.2859,228.5747,228.2859,228.5747,967.0
2024-12-31 12:10:00,229.49,230.07,229.48,230.07,9813.0,228.4851,229.0625,228.4751,229.0625,9813.0
2024-12-31 12:15:00,229.96,230.07,229.96,230.07,203.0,228.953,229.0625,228.953,229.0625,203.0
2024-12-31 12:20:00,229.84,229.84,229.56,229.56,602.0,228.8335,228.8335,228.5548,228.5548,602.0
2024-12-31 12:25:00,229.54,229.54,229.4,229.41,955.0,228.5349,228.5349,228.3955,228.4054,955.0
2024-12-31 12:30:00,229.18,229.18,229.02,229.07,505.0,228.1764,228.1764,228.0171,228.0669,505.0
2024-12-31 12:35:00,229.09,229.09,228.79,228.98,1014.0,228.0868,228.0868,227.7881,227.9773,1014.0
2024-12-31 12:40:00,228.92,228.93,228.66,228.8,1673.0,227.9176,227.9275,227.6587,227.7981,1673.0
2024-12-31 12:45:00,228.8,229.02,228.74,229.02,1493.0,227.7981,228.0171,227.7384,228.0171,1493.0
2024-12-31 12:50:00,228.96,229.11,228.87,229.11,515.0,227.9574,228.1067,227.8678,228.1067,515.0
2024-12-31 12:55:00,229.31,229.85,229.31,229.85,1540.0,228.3059,228.8435,228.3059,228.8435,1540.0
2024-12-31 13:00:00,229.58,229.58,229.32,229.37,865.0,228.5747,228.5747,228.3158,228.3656,865.0
2024-12-31 13:05:00,229.37,229.44,229.36,229.36,584.0,228.3656,228.4353,228.3556,228.3556,584.0
2024-12-31 13:10:00,229.29,229.29,229.12,229.14,810.0,228.2859,228.2859,228.1167,228.1366,810.0
2024-12-31 13:15:00,228.95,229.06,228.85,228.91,5753.0,227.9474,228.057,227.8479,227.9076,5753.0
2024-12-31 13:20:00,228.78,228.78,228.66,228.72,742.0,227.7782,227.7782,227.6587,227.7184,742.0
2024-12-31 13:25:00,228.58,228.72,228.35,228.36,1421.0,227.5791,227.7184,227.3501,227.36,1421.0
2024-12-31 13:30:00,228.57,228.67,228.57,228.67,300.0,227.5691,227.6687,227.5691,227.6687,300.0
2024-12-31 13:35:00,228.7,228.7,228.43,228.43,1837.0,227.6985,227.6985,227.4297,227.4297,1837.0
2024-12-31 13:40:00,228.55,228.71,228.55,228.71,939.0,227.5492,227.7085,227.5492,227.7085,939.0
2024-12-31 13:45:00,228.79,228.88,228.79,228.88,480.0,227.7881,227.8777,227.7881,227.8777,480.0
2024-12-31 13:50:00,228.94,228.95,228.9,228.91,1525.0,227.9375,227.9474,227.8977,227.9076,1525.0
2024-12-31 13:55:00,228.88,228.88,228.66,228.67,889.0,227.8777,227.8777,227.6587,227.6687,889.0
2024-12-31 14:00:00,228.67,228.67,228.58,228.59,1767.0,227.6687,227.6687,227.5791,227.589,1767.0
2024-12-31 14:05:00,228.63,228.78,228.57,228.78,1072.0,227.6288,227.7782,227.5691,227.7782,1072.0
2024-12-31 14:10:00,228.95,229.07,228.95,228.95,548.0,227.9474,228.0669,227.9474,227.9474,548.0
2024-12-31 14:15:00,228.94,228.94,228.68,228.68,803.0,227.9375,227.9375,227.6786,227.6786,803.0
2024-12-31 14:20:00,228.58,228.65,228.4,228.44,2752.0,227.5791,227.6488,227.3998,227.4397,2752.0
2024-12-31 14:25:00,228.46,228.48,228.36,228.38,800.0,227.4596,227.4795,227.36,227.3799,800.0
2024-12-31 14:30:00,228.27,228.43,228.27,228.43,2436.0,227.2704,227.4297,227.2704,227.4297,2436.0
2024-12-31 14:35:00,228.53,228.53,228.44,228.48,424.0,227.5293,227.5293,227.4397,227.4795,424.0
2024-12-31 14:40:00,228.5,228.92,228.49,228.91,3019.0,227.4994,227.9176,227.4895,227.9076,3019.0
2024-12-31 14:45:00,228.88,228.97,228.87,228.97,504.0,227.8777,227.9674,227.8678,227.9674,504.0
2024-12-31 14:50:00,228.97,229.05,228.96,229.05,587.0,227.9674,228.047,227.9574,228.047,587.0
2024-12-31 14:55:00,229.29,229.36,229.29,229.36,564.0,228.2859,228.3556,228.2859,228.3556,564.0
2024-12-31 15:00:00,229.48,229.48,229.4,229.42,390.0,228.4751,228.4751,228.3955,228.4154,390.0
2024-12-31 15:05:00,229.46,229.62,229.43,229.62,420.0,228.4552,228.6145,228.4253,228.6145,420.0
2024-12-31 15:10:00,229.66,229.66,229.42,229.44,2180.0,228.6543,228.6543,228.4154,228.4353,2180.0
2024-12-31 15:15:00,229.31,229.46,229.31,229.4,525.0,228.3059,228.4552,228.3059,228.3955,525.0
2024-12-31 15:20:00,229.54,229.63,229.54,229.63,507.0,228.5349,228.6245,228.5349,228.6245,507.0
2024-12-31 15:25:00,229.53,229.65,229.52,229.56,806.0,228.5249,228.6444,228.5149,228.5548,806.0
2024-12-31 15:30:00,229.7,229.77,229.55,229.56,1219.0,228.6942,228.7638,228.5448,228.5548,1219.0
2024-12-31 15:35:00,229.58,229.82,229.48,229.48,2215.0,228.5747,228.8136,228.4751,228.4751,2215.0
2024-12-31 15:40:00,229.48,229.61,229.38,229.38,2065.0,228.4751,228.6045,228.3756,228.3756,2065.0
2024-12-31 15:45:00,229.42,229.62,229.22,229.46,3044.0,228.4154,228.6145,228.2163,228.4552,3044.0
2024-12-31 15:50:00,229.43,229.68,229.2,229.23,5644.0,228.4253,228.6742,228.1963,228.2262,5644.0
2024-12-31 15:55:00,229.26,229.37,228.65,228.72,51155.0,228.2561,228.3656,227.6488,227.7184,51155.0
2025-01-02 09:30:00,230.99,230.99,228.88,229.4,12367.0,229.9785,229.9785,227.8777,228.3955,12367.0
2025-01-02 09:35:00,229.0,229.98,229.0,229.57,2605.0,227.9972,228.9729,227.9972,228.5647,2605.0
2025-01-02 09:40:00,229.23,229.3,228.99,229.28,2227.0,228.2262,228.2959,227.9873,228.276,2227.0
2025-01-02 09:45:00,229.53,230.26,229.45,229.98,2061.0,228.5249,229.2517,228.4452,228.9729,2061.0
2025-01-02 09:50:00,230.13,230.24,229.48,230.24,1570.0,229.1223,229.2318,228.4751,229.2318,1570.0
2025-01-02 09:55:00,230.24,230.55,230.08,230.34,1062.0,229.2318,229.5404,229.0725,229.3314,1062.0
2025-01-02 10:00:00,230.15,230.4,230.15,230.39,779.0,229.1422,229.3911,229.1422,229.3811,779.0
2025-01-02 10:05:00,230.34,230.4,229.68,229.68,3443.0,229.3314,229.3911,228.6742,228.6742,3443.0
2025-01-02 10:10:00,229.87,230.68,229.86,230.31,3867.0,228.8634,229.6699,228.8535,229.3015,3867.0
2025-01-02 10:15:00,230.72,230.83,229.79,229.79,5952.0,229.7097,229.8192,228.7838,228.7838,5952.0
2025-01-02 10:20:00,229.36,229.62,229.34,229.6,1856.0,228.3556,228.6145,228.3357,228.5946,1856.0
2025-01-02 10:25:00,229.98,230.0,229.95,229.96,300.0,228.9729,228.9928,228.9431,228.953,300.0
2025-01-02 10:30:00,229.96,229.96,229.96,229.96,200.0,228.953,228.953,228.953,228.953,200.0
2025-01-02 10:35:00,229.63,230.28,229.61,229.81,1532.0,228.6245,229.2716,228.6045,228.8037,1532.0
2025-01-02 10:40:00,229.6,229.87,229.57,229.57,920.0,228.5946,228.8634,228.5647,228.5647,920.0
2025-01-02 10:45:00,229.86,229.86,229.86,229.86,104.0,228.8535,228.8535,228.8535,228.8535,104.0
2025-01-02 10:50:00,229.61,229.82,229.4,229.4,2967.0,228.6045,228.8136,228.3955,228.3955,2967.0
2025-01-02 10:55:00,229.25,229.3,229.19,229.22,602.0,228.2461,228.2959,228.1864,228.2163,602.0
2025-01-02 11:00:00,229.43,229.43,228.97,229.23,3227.0,228.4253,228.4253,227.9674,228.2262,3227.0
2025-01-02 11:05:00,229.25,229.25,229.22,229.22,449.0,228.2461,228.2461,228.2163,228.2163,449.0
2025-01-02 11:10:00,229.34,229.38,229.34,229.38,615.0,228.3357,228.3756,228.3357,228.3756,615.0
2025-01-02 11:15:00,229.34,229.49,229.34,229.4,455.0,228.3357,228.4851,228.3357,228.3955,455.0
2025-01-02 11:20:00,229.59,230.11,229.37,230.11,1577.0,228.5846,229.1024,228.3656,229.1024,1577.0
2025-01-02 11:25:00,229.84,229.97,229.72,229.89,990.0,228.8335,228.963,228.7141,228.8833,990.0
2025-01-02 11:30:00,229.89,229.94,229.61,229.61,1224.0,228.8833,228.9331,228.6045,228.6045,1224.0
2025-01-02 11:35:00,229.71,229.89,229.6,229.88,2192.0,228.7041,228.8833,228.5946,228.8734,2192.0
2025-01-02 11:40:00,230.07,230.22,229.94,230.0,1836.0,229.0625,229.2119,228.9331,228.9928,1836.0
2025-01-02 11:45:00,230.0,230.0,229.99,230.0,300.0,228.9928,228.9928,228.9829,228.9928,300.0
2025-01-02 11:50:00,229.76,229.91,229.74,229.74,793.0,228.7539,228.9032,228.734,228.734,793.0
2025-01-02 11:55:00,229.76,229.76,229.55,229.55,761.0,228.7539,228.7539,228.5448,228.5448,761.0
2025-01-02 12:00:00,229.7,229.72,229.58,229.72,1156.0,228.6942,228.7141,228.5747,228.7141,1156.0
2025-01-02 12:05:00,229.6,230.19,229.5,229.9,14370.0,228.5946,229.182,228.495,228.8933,14370.0
2025-01-02 12:10:00,230.01,230.09,229.96,229.96,1150.0,229.0028,229.0824,228.953,228.953,1150.0
2025-01-02 12:15:00,230.0,230.21,229.96,230.02,2504.0,228.9928,229.2019,228.953,229.0128,2504.0
2025-01-02 12:20:00,230.0,230.0,229.66,229.66,3646.0,228.9928,228.9928,228.6543,228.6543,3646.0
2025-01-02 12:25:00,229.78,229.86,229.06,229.06,1442.0,228.7738,228.8535,228.057,228.057,1442.0
2025-01-02 12:30:00,229.0,229.32,229.0,229.31,1646.0,227.9972,228.3158,227.9972,228.3059,1646.0
2025-01-02 12:35:00,229.0,229.13,228.7,228.7,3709.0,227.9972,228.1266,227.6985,227.6985,3709.0
2025-01-02 12:40:00,228.53,228.53,228.36,228.36,200.0,227.5293,227.5293,227.36,227.36,200.0
2025-01-02 12:45:00,228.3,228.3,228.04,228.04,360.0,227.3003,227.3003,227.0414,227.0414,360.0
2025-01-02 12:50:00,228.04,228.25,228.0,228.11,954.0,227.0414,227.2505,227.0016,227.1111,954.0
2025-01-02 12:55:00,228.0,228.21,228.0,228.21,300.0,227.0016,227.2107,227.0016,227.2107,300.0
2025-01-02 13:00:00,228.02,228.02,227.64,227.64,2229.0,227.0215,227.0215,226.6432,226.6432,2229.0
2025-01-02 13:05:00,227.69,227.94,227.69,227.84,780.0,226.693,226.9419,226.693,226.8423,780.0
2025-01-02 13:10:00,227.84,227.84,227.45,227.45,2354.0,226.8423,226.8423,226.454,226.454,2354.0
2025-01-02 13:15:00,227.44,227.59,227.43,227.59,1313.0,226.4441,226.5934,226.4341,226.5934,1313.0
2025-01-02 13:20:00,227.34,227.49,227.34,227.49,916.0,226.3445,226.4938,226.3445,226.4938,916.0
2025-01-02 13:25:00,227.37,227.51,227.37,227.4,655.0,226.3744,226.5137,226.3744,226.4042,655.0
2025-01-02 13:30:00,227.4,227.4,226.66,226.78,3419.0,226.4042,226.4042,225.6675,225.7869,3419.0
2025-01-02 13:35:00,226.91,227.13,226.9,227.12,890.0,225.9164,226.1354,225.9064,226.1255,890.0
2025-01-02 13:40:00,227.16,227.23,227.13,227.18,1378.0,226.1653,226.235,226.1354,226.1852,1378.0
2025-01-02 13:45:00,227.18,227.18,226.97,226.97,1082.0,226.1852,226.1852,225.9761,225.9761,1082.0
2025-01-02 13:50:00,227.01,227.02,226.88,226.89,523.0,226.0159,226.0259,225.8865,225.8965,523.0
2025-01-02 13:55:00,227.13,227.29,226.94,227.23,1018.0,226.1354,226.2947,225.9462,226.235,1018.0
2025-01-02 14:00:00,227.37,227.68,227.31,227.68,2328.0,226.3744,226.683,226.3146,226.683,2328.0
2025-01-02 14:05:00,227.74,227.8,227.16,227.16,3222.0,226.7427,226.8025,226.1653,226.1653,3222.0
2025-01-02 14:10:00,227.32,227.34,227.06,227.08,1883.0,226.3246,226.3445,226.0657,226.0856,1883.0
2025-01-02 14:15:00,226.99,227.17,226.97,227.17,859.0,225.996,226.1752,225.9761,226.1752,859.0
2025-01-02 14:20:00,227.17,227.47,227.04,227.47,1359.0,226.1752,226.4739,226.0458,226.4739,1359.0
2025-01-02 14:25:00,227.49,227.64,227.44,227.46,710.0,226.4938,226.6432,226.4441,226.464,710.0
2025-01-02 14:30:00,227.48,227.6,227.46,227.47,1313.0,226.4839,226.6033,226.464,226.4739,1313.0
2025-01-02 14:35:00,227.45,227.48,227.22,227.48,744.0,226.454,226.4839,226.225,226.4839,744.0
2025-01-02 14:40:00,227.37,227.42,227.31,227.31,632.0,226.3744,226.4241,226.3146,226.3146,632.0
2025-01-02 14:45:00,227.38,227.56,227.26,227.44,2035.0,226.3843,226.5635,226.2648,226.4441,2035.0
2025-01-02 14:50:00,227.44,227.58,227.44,227.58,634.0,226.4441,226.5834,226.4441,226.5834,634.0
2025-01-02 14:55:00,227.54,227.54,227.08,227.08,1275.0,226.5436,226.5436,226.0856,226.0856,1275.0
2025-01-02 15:00:00,227.03,227.31,227.03,227.24,1209.0,226.0358,226.3146,226.0358,226.2449,1209.0
2025-01-02 15:05:00,227.41,227.45,227.32,227.45,731.0,226.4142,226.454,226.3246,226.454,731.0
2025-01-02 15:10:00,227.45,227.84,227.45,227.76,2224.0,226.454,226.8423,226.454,226.7626,2224.0
2025-01-02 15:15:00,227.88,228.25,227.75,228.25,2889.0,226.8821,227.2505,226.7527,227.2505,2889.0
2025-01-02 15:20:00,228.13,228.46,228.02,228.18,1999.0,227.131,227.4596,227.0215,227.1808,1999.0
2025-01-02 15:25:00,228.0,228.1,227.94,227.94,1083.0,227.0016,227.1012,226.9419,226.9419,1083.0
2025-01-02 15:30:00,227.9,228.13,227.82,227.91,2169.0,226.902,227.131,226.8224,226.912,2169.0
2025-01-02 15:35:00,227.8,227.9,227.66,227.77,3621.0,226.8025,226.902,226.6631,226.7726,3621.0
2025-01-02 15:40:00,227.76,228.13,227.76,228.12,2487.0,226.7626,227.131,226.7626,227.1211,2487.0
2025-01-02 15:45:00,228.05,228.11,227.72,227.92,4622.0,227.0514,227.1111,226.7228,226.9219,4622.0
2025-01-02 15:50:00,227.96,228.03,227.64,227.79,12106.0,226.9618,227.0315,226.6432,226.7925,12106.0
2025-01-02 15:55:00,227.73,228.66,227.61,228.49,44991.0,226.7328,227.6587,226.6133,227.4895,44991.0
2025-01-03 09:30:00,228.56,229.17,227.93,228.05,7939.0,227.5591,228.1665,226.9319,227.0514,7939.0
2025-01-03 09:35:00,228.05,228.05,228.05,228.05,0.0,227.0514,227.0514,227.0514,227.0514,0.0
2025-01-03 09:40:00,228.53,228.53,228.52,228.53,100.0,227.5293,227.5293,227.5193,227.5293,100.0
2025-01-03 09:45:00,227.82,228.16,227.08,227.8,1629.0,226.8224,227.1609,226.0856,226.8025,1629.0
2025-01-03 09:50:00,226.95,227.84,226.94,227.84,291.0,225.9562,226.8423,225.9462,226.8423,291.0
2025-01-03 09:55:00,227.33,227.38,227.33,227.38,200.0,226.3345,226.3843,226.3345,226.3843,200.0
2025-01-03 10:00:00,228.13,228.46,227.83,228.28,1157.0,227.131,227.4596,226.8323,227.2804,1157.0
2025-01-03 10:05:00,228.74,228.84,228.53,228.54,425.0,227.7384,227.8379,227.5293,227.5392,425.0
2025-01-03 10:10:00,229.66,229.66,229.65,229.66,100.0,228.6543,228.6543,228.6444,228.6543,100.0
2025-01-03 10:15:00,229.5,229.79,229.02,229.02,2952.0,228.495,228.7838,228.0171,228.0171,2952.0
2025-01-03 10:20:00,229.03,229.47,229.01,229.47,887.0,228.0271,228.4652,228.0072,228.4652,887.0
2025-01-03 10:25:00,229.22,229.22,229.21,229.22,211.0,228.2163,228.2163,228.2063,228.2163,211.0
2025-01-03 10:30:00,229.62,229.62,229.61,229.62,150.0,228.6145,228.6145,228.6045,228.6145,150.0
2025-01-03 10:35:00,229.82,230.56,229.82,230.03,512.0,228.8136,229.5504,228.8136,229.0227,512.0
2025-01-03 10:40:00,230.17,230.29,230.16,230.29,498.0,229.1621,229.2816,229.1521,229.2816,498.0
2025-01-03 10:45:00,230.29,230.29,230.29,230.29,0.0,229.2816,229.2816,229.2816,229.2816,0.0
2025-01-03 10:50:00,230.26,230.59,230.03,230.59,1431.0,229.2517,229.5803,229.0227,229.5803,1431.0
2025-01-03 10:55:00,230.42,230.62,230.41,230.62,348.0,229.411,229.6101,229.401,229.6101,348.0
2025-01-03 11:00:00,230.56,230.56,230.46,230.46,542.0,229.5504,229.5504,229.4508,229.4508,542.0
2025-01-03 11:05:00,230.13,230.13,229.98,229.98,584.0,229.1223,229.1223,228.9729,228.9729,584.0
2025-01-03 11:10:00,230.02,230.14,230.01,230.01,1265.0,229.0128,229.1322,229.0028,229.0028,1265.0
2025-01-03 11:15:00,229.99,230.32,229.85,229.97,1145.0,228.9829,229.3114,228.8435,228.963,1145.0
2025-01-03 11:20:00,229.97,229.97,229.97,229.97,0.0,228.963,228.963,228.963,228.963,0.0
2025-01-03 11:25:00,229.84,230.16,229.84,230.16,1160.0,228.8335,229.1521,228.8335,229.1521,1160.0
2025-01-03 11:30:00,230.26,230.41,230.25,230.41,200.0,229.2517,229.401,229.2417,229.401,200.0
2025-01-03 11:35:00,230.41,230.47,230.21,230.21,801.0,229.401,229.4608,229.2019,229.2019,801.0
2025-01-03 11:40:00,230.08,230.08,230.08,230.08,100.0,229.0725,229.0725,229.0725,229.0725,100.0
2025-01-03 11:45:00,230.34,230.64,230.27,230.27,3032.0,229.3314,229.63,229.2617,229.2617,3032.0
2025-01-03 11:50:00,230.19,230.19,230.18,230.18,302.0,229.182,229.182,229.1721,229.1721,302.0
2025-01-03 11:55:00,230.18,230.18,230.18,230.18,0.0,229.1721,229.1721,229.1721,229.1721,0.0
2025-01-03 12:00:00,230.41,230.41,230.39,230.39,300.0,229.401,229.401,229.3811,229.3811,300.0
2025-01-03 12:05:00,230.39,230.39,230.39,230.39,740.0,229.3811,229.3811,229.3811,229.3811,740.0
2025-01-03 12:10:00,230.19,230.19,230.08,230.08,231.0,229.182,229.182,229.0725,229.0725,231.0
2025-01-03 12:15:00,230.03,230.05,229.92,229.93,850.0,229.0227,229.0426,228.9132,228.9231,850.0
2025-01-03 12:20:00,229.95,229.95,229.47,229.62,5490.0,228.9431,228.9431,228.4652,228.6145,5490.0
2025-01-03 12:25:00,229.74,230.14,229.73,230.0,4536.0,228.734,229.1322,228.724,228.9928,4536.0
2025-01-03 12:30:00,229.9,229.9,229.9,229.9,100.0,228.8933,228.8933,228.8933,228.8933,100.0
2025-01-03 12:35:00,229.76,229.76,229.76,229.76,100.0,228.7539,228.7539,228.7539,228.7539,100.0
2025-01-03 12:40:00,229.88,229.96,229.87,229.96,356.0,228.8734,228.953,228.8634,228.953,356.0
2025-01-03 12:45:00,229.75,229.87,229.71,229.87,500.0,228.7439,228.8634,228.7041,228.8634,500.0
2025-01-03 12:50:00,229.88,229.88,229.88,229.88,202.0,228.8734,228.8734,228.8734,228.8734,202.0
2025-01-03 12:55:00,229.65,229.97,229.65,229.75,1782.0,228.6444,228.963,228.6444,228.7439,1782.0
2025-01-03 13:00:00,229.65,229.65,229.65,229.65,100.0,228.6444,228.6444,228.6444,228.6444,100.0
2025-01-03 13:05:00,229.75,230.09,229.7,230.06,3907.0,228.7439,229.0824,228.6942,229.0526,3907.0
2025-01-03 13:10:00,230.02,230.23,230.02,230.23,623.0,229.0128,229.2218,229.0128,229.2218,623.0
2025-01-03 13:15:00,230.22,230.22,230.05,230.09,1967.0,229.2119,229.2119,229.0426,229.0824,1967.0
2025-01-03 13:20:00,230.09,230.43,229.99,230.12,3061.0,229.0824,229.421,228.9829,229.1123,3061.0
2025-01-03 13:25:00,230.17,230.33,230.17,230.17,514.0,229.1621,229.3214,229.1621,229.1621,514.0
2025-01-03 13:30:00,230.47,230.47,230.35,230.42,831.0,229.4608,229.4608,229.3413,229.411,831.0
2025-01-03 13:35:00,230.47,230.47,230.42,230.42,582.0,229.4608,229.4608,229.411,229.411,582.0
2025-01-03 13:40:00,230.44,230.55,230.43,230.55,1223.0,229.4309,229.5404,229.421,229.5404,1223.0
2025-01-03 13:45:00,230.53,230.66,230.53,230.54,1917.0,229.5205,229.6499,229.5205,229.5305,1917.0
2025-01-03 13:50:00,230.41,230.41,230.4,230.41,2228.0,229.401,229.401,229.3911,229.401,2228.0
2025-01-03 13:55:00,230.29,230.29,230.29,230.29,100.0,229.2816,229.2816,229.2816,229.2816,100.0
2025-01-03 14:00:00,230.34,230.45,230.21,230.21,465.0,229.3314,229.4409,229.2019,229.2019,465.0
2025-01-03 14:05:00,230.32,230.34,230.23,230.34,400.0,229.3114,229.3314,229.2218,229.3314,400.0
2025-01-03 14:10:00,230.34,230.34,230.0,230.03,1653.0,229.3314,229.3314,228.9928,229.0227,1653.0
2025-01-03 14:15:00,230.16,230.17,229.86,229.86,538.0,229.1521,229.1621,228.8535,228.8535,538.0
2025-01-03 14:20:00,229.83,229.84,229.76,229.76,637.0,228.8236,228.8335,228.7539,228.7539,637.0
2025-01-03 14:25:00,229.79,229.97,229.78,229.85,4033.0,228.7838,228.963,228.7738,228.8435,4033.0
2025-01-03 14:30:00,229.89,230.0,229.89,230.0,1083.0,228.8833,228.9928,228.8833,228.9928,1083.0
2025-01-03 14:35:00,229.96,230.11,229.96,230.11,300.0,228.953,229.1024,228.953,229.1024,300.0
2025-01-03 14:40:00,230.16,230.57,230.15,230.56,4201.0,229.1521,229.5603,229.1422,229.5504,4201.0
2025-01-03 14:45:00,230.47,230.5,230.46,230.5,1000.0,229.4608,229.4907,229.4508,229.4907,1000.0
2025-01-03 14:50:00,230.42,230.42,230.2,230.28,701.0,229.411,229.411,229.192,229.2716,701.0
2025-01-03 14:55:00,230.16,230.18,230.16,230.17,401.0,229.1521,229.1721,229.1521,229.1621,401.0
2025-01-03 15:00:00,230.19,230.22,230.18,230.22,500.0,229.182,229.2119,229.1721,229.2119,500.0
2025-01-03 15:05:00,230.08,230.46,230.08,230.28,3148.0,229.0725,229.4508,229.0725,229.2716,3148.0
2025-01-03 15:10:00,230.29,230.59,230.28,230.58,635.0,229.2816,229.5803,229.2716,229.5703,635.0
2025-01-03 15:15:00,230.54,230.54,230.54,230.54,100.0,229.5305,229.5305,229.5305,229.5305,100.0
2025-01-03 15:20:00,230.54,230.85,230.54,230.85,2328.0,229.5305,229.8391,229.5305,229.8391,2328.0
2025-01-03 15:25:00,230.86,230.86,230.77,230.83,521.0,229.8491,229.8491,229.7595,229.8192,521.0
2025-01-03 15:30:00,230.89,230.9,230.78,230.84,1900.0,229.8789,229.8889,229.7694,229.8292,1900.0
2025-01-03 15:35:00,230.87,230.96,230.81,230.9,3784.0,229.859,229.9486,229.7993,229.8889,3784.0
2025-01-03 15:40:00,230.86,230.86,230.34,230.34,1823.0,229.8491,229.8491,229.3314,229.3314,1823.0
2025-01-03 15:45:00,230.34,230.54,230.31,230.54,5028.0,229.3314,229.5305,229.3015,229.5305,5028.0
2025-01-03 15:50:00,230.26,230.67,230.13,230.47,7887.0,229.2517,229.6599,229.1223,229.4608,7887.0
2025-01-03 15:55:00,230.52,231.86,230.52,231.62,32058.0,229.5106,230.8447,229.5106,230.6057,32058.0
2025-01-06 09:30:00,231.84,233.39,231.0,233.0,7231.0,230.8248,232.368,229.9885,231.9797,7231.0
2025-01-06 09:35:00,232.13,233.9,231.53,233.54,2499.0,231.1135,232.8758,230.5161,232.5173,2499.0
2025-01-06 09:40:00,233.55,235.19,232.8,235.19,10088.0,232.5273,234.1601,231.7806,234.1601,10088.0
2025-01-06 09:45:00,234.97,235.08,234.36,234.52,2435.0,233.9411,234.0506,233.3337,233.493,2435.0
2025-01-06 09:50:00,234.11,234.59,233.84,233.84,2680.0,233.0848,233.5627,232.816,232.816,2680.0
2025-01-06 09:55:00,234.16,234.91,234.16,234.59,478.0,233.1346,233.8813,233.1346,233.5627,478.0
2025-01-06 10:00:00,234.92,234.92,234.31,234.8,1405.0,233.8913,233.8913,233.284,233.7718,1405.0
2025-01-06 10:05:00,234.97,235.21,234.66,234.97,7290.0,233.9411,234.18,233.6324,233.9411,7290.0
2025-01-06 10:10:00,234.97,235.19,234.72,234.95,4206.0,233.9411,234.1601,233.6922,233.9212,4206.0
2025-01-06 10:15:00,234.95,234.95,234.01,234.26,8194.0,233.9212,233.9212,232.9853,233.2342,8194.0
2025-01-06 10:20:00,233.95,233.95,233.8,233.8,500.0,232.9255,232.9255,232.7762,232.7762,500.0
2025-01-06 10:25:00,233.77,234.54,233.76,234.28,3541.0,232.7463,233.513,232.7364,233.2541,3541.0
2025-01-06 10:30:00,234.39,234.57,234.31,234.57,727.0,233.3636,233.5428,233.284,233.5428,727.0
2025-01-06 10:35:00,234.61,234.61,234.09,234.09,1934.0,233.5827,233.5827,233.0649,233.0649,1934.0
2025-01-06 10:40:00,234.18,234.76,234.18,234.76,3368.0,233.1545,233.732,233.1545,233.732,3368.0
2025-01-06 10:45:00,234.63,235.49,234.63,235.3,2850.0,233.6026,234.4588,233.6026,234.2696,2850.0
2025-01-06 10:50:00,235.45,235.83,235.45,235.63,900.0,234.419,234.7973,234.419,234.5982,900.0
2025-01-06 10:55:00,235.94,236.67,235.65,236.27,9394.0,234.9068,235.6336,234.6181,235.2354,9394.0
2025-01-06 11:00:00,236.45,236.66,236.33,236.43,1656.0,235.4146,235.6237,235.2951,235.3947,1656.0
2025-01-06 11:05:00,236.35,236.35,235.64,236.14,13429.0,235.315,235.315,234.6081,235.106,13429.0
2025-01-06 11:10:00,236.12,236.72,236.02,236.72,4294.0,235.086,235.6834,234.9865,235.6834,4294.0
2025-01-06 11:15:00,236.86,237.25,236.75,236.82,4879.0,235.8228,236.2111,235.7133,235.783,4879.0
2025-01-06 11:20:00,236.61,237.19,236.61,237.04,3439.0,235.5739,236.1514,235.5739,236.002,3439.0
2025-01-06 11:25:00,237.01,237.05,236.66,236.79,1624.0,235.9721,236.012,235.6237,235.7531,1624.0
2025-01-06 11:30:00,236.77,236.91,236.68,236.79,2539.0,235.7332,235.8726,235.6436,235.7531,2539.0
2025-01-06 11:35:00,236.79,236.81,236.46,236.81,3794.0,235.7531,235.773,235.4246,235.773,3794.0
2025-01-06 11:40:00,236.61,236.72,236.34,236.67,1369.0,235.5739,235.6834,235.3051,235.6336,1369.0
2025-01-06 11:45:00,236.81,237.07,236.62,237.07,1165.0,235.773,236.0319,235.5839,236.0319,1165.0
2025-01-06 11:50:00,236.96,237.06,236.81,236.94,2150.0,235.9224,236.0219,235.773,235.9025,2150.0
2025-01-06 11:55:00,236.76,236.96,236.71,236.82,3774.0,235.7232,235.9224,235.6735,235.783,3774.0
2025-01-06 12:00:00,236.97,236.98,236.34,236.41,9254.0,235.9323,235.9423,235.3051,235.3748,9254.0
2025-01-06 12:05:00,236.37,236.63,236.31,236.44,3077.0,235.3349,235.5938,235.2752,235.4046,3077.0
2025-01-06 12:10:00,236.44,236.44,236.07,236.07,600.0,235.4046,235.4046,235.0363,235.0363,600.0
2025-01-06 12:15:00,236.03,236.49,236.03,236.33,5439.0,234.9964,235.4544,234.9964,235.2951,5439.0
2025-01-06 12:20:00,236.33,236.33,236.06,236.09,2338.0,235.2951,235.2951,235.0263,235.0562,2338.0
2025-01-06 12:25:00,236.08,236.08,236.03,236.05,1800.0,235.0462,235.0462,234.9964,235.0163,1800.0
2025-01-06 12:30:00,235.89,236.07,235.89,236.07,1103.0,234.857,235.0363,234.857,235.0363,1103.0
2025-01-06 12:35:00,236.1,236.29,236.05,236.26,2377.0,235.0661,235.2553,235.0163,235.2254,2377.0
2025-01-06 12:40:00,236.39,236.39,236.21,236.32,449.0,235.3549,235.3549,235.1756,235.2852,449.0
2025-01-06 12:45:00,236.36,236.58,236.24,236.58,3775.0,235.325,235.544,235.2055,235.544,3775.0
2025-01-06 12:50:00,236.46,236.46,236.1,236.25,2018.0,235.4246,235.4246,235.0661,235.2155,2018.0
2025-01-06 12:55:00,236.38,236.38,236.13,236.13,774.0,235.3449,235.3449,235.096,235.096,774.0
2025-01-06 13:00:00,236.31,236.33,236.06,236.21,1421.0,235.2752,235.2951,235.0263,235.1756,1421.0
2025-01-06 13:05:00,236.32,236.35,236.03,236.19,2494.0,235.2852,235.315,234.9964,235.1557,2494.0
2025-01-06 13:10:00,236.09,236.26,236.09,236.26,700.0,235.0562,235.2254,235.0562,235.2254,700.0
2025-01-06 13:15:00,236.17,236.49,236.16,236.33,8284.0,235.1358,235.4544,235.1259,235.2951,8284.0
2025-01-06 13:20:00,236.33,236.42,236.32,236.41,940.0,235.2951,235.3847,235.2852,235.3748,940.0
2025-01-06 13:25:00,236.36,236.46,236.16,236.23,1816.0,235.325,235.4246,235.1259,235.1956,1816.0
2025-01-06 13:30:00,236.27,236.46,236.27,236.46,1125.0,235.2354,235.4246,235.2354,235.4246,1125.0
2025-01-06 13:35:00,236.26,236.31,236.22,236.31,966.0,235.2254,235.2752,235.1856,235.2752,966.0
2025-01-06 13:40:00,236.36,236.36,236.25,236.34,300.0,235.325,235.325,235.2155,235.3051,300.0
2025-01-06 13:45:00,236.25,236.25,235.83,236.05,11083.0,235.2155,235.2155,234.7973,235.0163,11083.0
2025-01-06 13:50:00,236.13,236.13,236.06,236.06,240.0,235.096,235.096,235.0263,235.0263,240.0
2025-01-06 13:55:00,236.05,236.28,235.87,235.88,1818.0,235.0163,235.2453,234.8371,234.8471,1818.0
2025-01-06 14:00:00,236.03,236.33,235.56,235.56,15090.0,234.9964,235.2951,234.5285,234.5285,15090.0
2025-01-06 14:05:00,235.37,235.38,235.18,235.22,745.0,234.3393,234.3493,234.1502,234.19,745.0
2025-01-06 14:10:00,235.2,235.57,235.05,235.34,5306.0,234.1701,234.5384,234.0207,234.3095,5306.0
2025-01-06 14:15:00,235.37,235.52,235.37,235.37,1106.0,234.3393,234.4887,234.3393,234.3393,1106.0
2025-01-06 14:20:00,235.15,235.34,235.15,235.31,600.0,234.1203,234.3095,234.1203,234.2796,600.0
2025-01-06 14:25:00,235.42,235.42,235.09,235.21,1019.0,234.3891,234.3891,234.0606,234.18,1019.0
2025-01-06 14:30:00,235.35,235.44,235.13,235.13,1574.0,234.3194,234.409,234.1004,234.1004,1574.0
2025-01-06 14:35:00,235.05,235.24,235.05,235.24,734.0,234.0207,234.2099,234.0207,234.2099,734.0
2025-01-06 14:40:00,235.31,235.48,235.22,235.47,1422.0,234.2796,234.4488,234.19,234.4389,1422.0
2025-01-06 14:45:00,235.41,235.61,235.29,235.47,1721.0,234.3791,234.5783,234.2597,234.4389,1721.0
2025-01-06 14:50:00,235.48,235.48,235.15,235.16,900.0,234.4488,234.4488,234.1203,234.1302,900.0
2025-01-06 14:55:00,235.05,235.24,234.93,235.13,3335.0,234.0207,234.2099,233.9013,234.1004,3335.0
2025-01-06 15:00:00,234.86,234.99,234.71,234.9,1653.0,233.8316,233.961,233.6822,233.8714,1653.0
2025-01-06 15:05:00,235.01,235.08,234.89,235.0,1373.0,233.9809,234.0506,233.8614,233.9709,1373.0
2025-01-06 15:10:00,234.98,235.28,234.79,235.28,10315.0,233.951,234.2497,233.7619,234.2497,10315.0
2025-01-06 15:15:00,235.21,235.34,235.15,235.15,1905.0,234.18,234.3095,234.1203,234.1203,1905.0
2025-01-06 15:20:00,235.16,235.56,235.15,235.56,1027.0,234.1302,234.5285,234.1203,234.5285,1027.0
2025-01-06 15:25:00,235.46,235.64,235.37,235.52,2357.0,234.4289,234.6081,234.3393,234.4887,2357.0
2025-01-06 15:30:00,235.66,235.79,235.45,235.52,1637.0,234.6281,234.7575,234.419,234.4887,1637.0
2025-01-06 15:35:00,235.59,235.68,235.3,235.32,4823.0,234.5584,234.648,234.2696,234.2895,4823.0
2025-01-06 15:40:00,235.43,235.53,235.36,235.42,2386.0,234.3991,234.4986,234.3294,234.3891,2386.0
2025-01-06 15:45:00,235.47,235.52,235.27,235.33,6415.0,234.4389,234.4887,234.2398,234.2995,6415.0
2025-01-06 15:50:00,235.19,235.58,235.19,235.39,7952.0,234.1601,234.5484,234.1601,234.3592,7952.0
2025-01-06 15:55:00,235.44,235.66,234.97,235.1,67605.0,234.409,234.6281,233.9411,234.0705,67605.0
2025-01-07 09:30:00,236.0,237.13,236.0,237.01,8671.0,234.9666,236.0916,234.9666,235.9721,8671.0
2025-01-07 09:35:00,236.97,237.93,236.35,237.83,5199.0,235.9323,236.8881,235.315,236.7886,5199.0
2025-01-07 09:40:00,238.5,238.89,238.5,238.61,1271.0,237.4556,237.8439,237.4556,237.5651,1271.0
2025-01-07 09:45:00,238.3,238.71,238.3,238.71,300.0,237.2565,237.6647,237.2565,237.6647,300.0
2025-01-07 09:50:00,238.9,239.49,238.89,239.14,3873.0,237.8539,238.4413,237.8439,238.0928,3873.0
2025-01-07 09:55:00,239.43,239.74,239.43,239.52,2002.0,238.3815,238.6902,238.3815,238.4712,2002.0
2025-01-07 10:00:00,238.9,239.23,238.17,238.19,2875.0,237.8539,238.1824,237.1271,237.147,2875.0
2025-01-07 10:05:00,238.0,238.05,237.55,237.55,3614.0,236.9578,237.0076,236.5098,236.5098,3614.0
2025-01-07 10:10:00,237.55,237.55,236.54,237.0,5416.0,236.5098,236.5098,235.5042,235.9622,5416.0
2025-01-07 10:15:00,237.0,237.3,236.92,237.17,5188.0,235.9622,236.2609,235.8825,236.1314,5188.0
2025-01-07 10:20:00,237.31,237.78,237.28,237.59,1305.0,236.2708,236.7388,236.241,236.5496,1305.0
2025-01-07 10:25:00,237.98,238.14,237.84,237.85,2503.0,236.9379,237.0972,236.7985,236.8085,2503.0
2025-01-07 10:30:00,237.66,237.66,237.23,237.34,16216.0,236.6193,236.6193,236.1912,236.3007,16216.0
2025-01-07 10:35:00,237.12,237.92,236.68,236.69,3492.0,236.0817,236.8782,235.6436,235.6535,3492.0
2025-01-07 10:40:00,236.77,236.78,236.31,236.31,400.0,235.7332,235.7432,235.2752,235.2752,400.0
2025-01-07 10:45:00,236.23,236.34,235.9,235.91,1222.0,235.1956,235.3051,234.867,234.877,1222.0
2025-01-07 10:50:00,236.49,236.6,236.3,236.56,1077.0,235.4544,235.5639,235.2653,235.5241,1077.0
2025-01-07 10:55:00,236.55,236.83,236.26,236.27,1511.0,235.5142,235.7929,235.2254,235.2354,1511.0
2025-01-07 11:00:00,236.44,236.65,236.43,236.53,1077.0,235.4046,235.6137,235.3947,235.4942,1077.0
2025-01-07 11:05:00,236.54,236.78,236.18,236.67,1827.0,235.5042,235.7432,235.1458,235.6336,1827.0
2025-01-07 11:10:00,236.46,236.46,236.14,236.29,389.0,235.4246,235.4246,235.106,235.2553,389.0
2025-01-07 11:15:00,235.98,236.41,235.97,236.16,2288.0,234.9467,235.3748,234.9367,235.1259,2288.0
2025-01-07 11:20:00,236.51,236.6,236.09,236.09,1391.0,235.4743,235.5639,235.0562,235.0562,1391.0
2025-01-07 11:25:00,236.2,236.46,236.19,236.46,497.0,235.1657,235.4246,235.1557,235.4246,497.0
2025-01-07 11:30:00,236.66,236.66,236.09,236.09,544.0,235.6237,235.6237,235.0562,235.0562,544.0
2025-01-07 11:35:00,235.95,236.02,235.69,235.87,2344.0,234.9168,234.9865,234.6579,234.8371,2344.0
2025-01-07 11:40:00,235.97,236.36,235.96,236.35,2364.0,234.9367,235.325,234.9267,235.315,2364.0
2025-01-07 11:45:00,236.19,236.46,236.15,236.31,982.0,235.1557,235.4246,235.1159,235.2752,982.0
2025-01-07 11:50:00,236.29,236.29,235.82,235.91,979.0,235.2553,235.2553,234.7874,234.877,979.0
2025-01-07 11:55:00,235.58,235.76,235.58,235.76,900.0,234.5484,234.7276,234.5484,234.7276,900.0
2025-01-07 12:00:00,235.76,235.76,235.74,235.75,200.0,234.7276,234.7276,234.7077,234.7177,200.0
2025-01-07 12:05:00,235.77,235.77,235.75,235.75,200.0,234.7376,234.7376,234.7177,234.7177,200.0
2025-01-07 12:10:00,235.59,235.75,235.36,235.75,1758.0,234.5584,234.7177,234.3294,234.7177,1758.0
2025-01-07 12:15:00,235.8,236.02,235.69,236.02,1243.0,234.7674,234.9865,234.6579,234.9865,1243.0
2025-01-07 12:20:00,235.98,235.98,235.82,235.82,611.0,234.9467,234.9467,234.7874,234.7874,611.0
2025-01-07 12:25:00,235.58,235.79,235.53,235.53,929.0,234.5484,234.7575,234.4986,234.4986,929.0
2025-01-07 12:30:00,236.0,236.28,236.0,236.28,1170.0,234.9666,235.2453,234.9666,235.2453,1170.0
2025-01-07 12:35:00,236.28,236.28,235.52,235.72,6774.0,235.2453,235.2453,234.4887,234.6878,6774.0
2025-01-07 12:40:00,235.85,235.9,235.52,235.72,2372.0,234.8172,234.867,234.4887,234.6878,2372.0
2025-01-07 12:45:00,235.52,235.68,235.51,235.51,300.0,234.4887,234.648,234.4787,234.4787,300.0
2025-01-07 12:50:00,235.51,235.54,235.24,235.34,3775.0,234.4787,234.5086,234.2099,234.3095,3775.0
2025-01-07 12:55:00,235.34,235.99,235.33,235.99,1698.0,234.3095,234.9566,234.2995,234.9566,1698.0
2025-01-07 13:00:00,236.37,236.38,236.26,236.33,400.0,235.3349,235.3449,235.2254,235.2951,400.0
2025-01-07 13:05:00,236.31,236.68,236.29,236.65,1585.0,235.2752,235.6436,235.2553,235.6137,1585.0
2025-01-07 13:10:00,236.62,236.71,236.54,236.71,2323.0,235.5839,235.6735,235.5042,235.6735,2323.0
2025-01-07 13:15:00,236.79,236.83,236.63,236.83,1055.0,235.7531,235.7929,235.5938,235.7929,1055.0
2025-01-07 13:20:00,236.82,236.82,236.82,236.82,100.0,235.783,235.783,235.783,235.783,100.0
2025-01-07 13:25:00,236.91,237.08,236.83,237.07,2576.0,235.8726,236.0418,235.7929,236.0319,2576.0
2025-01-07 13:30:00,237.11,237.11,237.0,237.0,600.0,236.0717,236.0717,235.9622,235.9622,600.0
2025-01-07 13:35:00,237.05,237.1,236.75,236.91,2957.0,236.012,236.0617,235.7133,235.8726,2957.0
2025-01-07 13:40:00,236.76,236.76,236.5,236.67,2185.0,235.7232,235.7232,235.4644,235.6336,2185.0
2025-01-07 13:45:00,236.77,236.87,236.69,236.87,600.0,235.7332,235.8328,235.6535,235.8328,600.0
2025-01-07 13:50:00,236.83,236.97,236.81,236.82,504.0,235.7929,235.9323,235.773,235.783,504.0
2025-01-07 13:55:00,236.82,236.99,236.82,236.99,256.0,235.783,235.9522,235.783,235.9522,256.0
2025-01-07 14:00:00,237.0,237.0,236.47,236.58,4600.0,235.9622,235.9622,235.4345,235.544,4600.0
2025-01-07 14:05:00,236.68,236.7,236.37,236.38,4231.0,235.6436,235.6635,235.3349,235.3449,4231.0
2025-01-07 14:10:00,236.68,237.13,236.65,236.9,4717.0,235.6436,236.0916,235.6137,235.8626,4717.0
2025-01-07 14:15:00,237.08,237.08,236.78,237.03,6062.0,236.0418,236.0418,235.7432,235.9921,6062.0
2025-01-07 14:20:00,236.66,237.08,236.66,236.9,2305.0,235.6237,236.0418,235.6237,235.8626,2305.0
2025-01-07 14:25:00,237.0,237.13,237.0,237.09,2055.0,235.9622,236.0916,235.9622,236.0518,2055.0
2025-01-07 14:30:00,236.66,236.66,236.15,236.55,3769.0,235.6237,235.6237,235.1159,235.5142,3769.0
2025-01-07 14:35:00,236.36,236.51,236.36,236.39,1059.0,235.325,235.4743,235.325,235.3549,1059.0
2025-01-07 14:40:00,236.34,236.34,236.0,236.18,1179.0,235.3051,235.3051,234.9666,235.1458,1179.0
2025-01-07 14:45:00,236.23,236.26,236.05,236.05,710.0,235.1956,235.2254,235.0163,235.0163,710.0
2025-01-07 14:50:00,236.0,236.2,235.88,235.88,733.0,234.9666,235.1657,234.8471,234.8471,733.0
2025-01-07 14:55:00,236.23,236.23,235.86,236.02,6879.0,235.1956,235.1956,234.8272,234.9865,6879.0
2025-01-07 15:00:00,235.92,235.95,235.48,235.62,4809.0,234.8869,234.9168,234.4488,234.5882,4809.0
2025-01-07 15:05:00,235.62,235.67,235.27,235.44,3226.0,234.5882,234.638,234.2398,234.409,3226.0
2025-01-07 15:10:00,235.22,235.35,235.2,235.29,2344.0,234.19,234.3194,234.1701,234.2597,2344.0
2025-01-07 15:15:00,235.32,235.61,235.18,235.18,4218.0,234.2895,234.5783,234.1502,234.1502,4218.0
2025-01-07 15:20:00,235.18,235.22,234.91,235.15,2947.0,234.1502,234.19,233.8813,234.1203,2947.0
2025-01-07 15:25:00,235.15,235.16,234.96,234.97,1369.0,234.1203,234.1302,233.9311,233.9411,1369.0
2025-01-07 15:30:00,235.05,235.32,234.9,235.22,6348.0,234.0207,234.2895,233.8714,234.19,6348.0
2025-01-07 15:35:00,235.22,235.27,234.94,235.2,5134.0,234.19,234.2398,233.9112,234.1701,5134.0
2025-01-07 15:40:00,235.15,235.57,235.15,235.52,7001.0,234.1203,234.5384,234.1203,234.4887,7001.0
2025-01-07 15:45:00,235.52,235.88,235.42,235.74,4096.0,234.4887,234.8471,234.3891,234.7077,4096.0
2025-01-07 15:50:00,235.87,236.22,235.59,236.11,8445.0,234.8371,235.1856,234.5584,235.0761,8445.0
2025-01-07 15:55:00,236.22,236.52,236.06,236.34,32882.0,235.1856,235.4843,235.0263,235.3051,32882.0
2025-01-08 09:30:00,234.04,234.96,232.99,233.16,11263.0,233.0151,233.9311,231.9697,232.139,11263.0
2025-01-08 09:35:00,232.79,233.89,232.72,233.84,3669.0,231.7706,232.8658,231.7009,232.816,3669.0
2025-01-08 09:40:00,233.72,233.99,233.72,233.99,2240.0,232.6966,232.9654,232.6966,232.9654,2240.0
2025-01-08 09:45:00,233.83,234.19,233.12,233.46,9239.0,232.8061,233.1645,232.0992,232.4377,9239.0
2025-01-08 09:50:00,233.7,233.82,232.84,232.84,3718.0,232.6766,232.7961,231.8204,231.8204,3718.0
2025-01-08 09:55:00,233.12,233.39,232.51,233.19,8163.0,232.0992,232.368,231.4918,232.1689,8163.0
2025-01-08 10:00:00,233.15,234.05,233.15,233.95,3525.0,232.129,233.0251,232.129,232.9255,3525.0
2025-01-08 10:05:00,233.93,234.58,233.69,234.52,2900.0,232.9056,233.5528,232.6667,233.493,2900.0
2025-01-08 10:10:00,234.89,234.89,234.03,234.03,4653.0,233.8614,233.8614,233.0052,233.0052,4653.0
2025-01-08 10:15:00,234.18,234.39,234.08,234.17,3792.0,233.1545,233.3636,233.055,233.1446,3792.0
2025-01-08 10:20:00,234.04,234.27,233.69,234.22,4218.0,233.0151,233.2441,232.6667,233.1944,4218.0
2025-01-08 10:25:00,234.11,234.27,233.86,233.89,2872.0,233.0848,233.2441,232.8359,232.8658,2872.0
2025-01-08 10:30:00,233.82,234.26,233.79,234.03,2904.0,232.7961,233.2342,232.7662,233.0052,2904.0
2025-01-08 10:35:00,234.05,234.42,233.9,234.29,1200.0,233.0251,233.3935,232.8758,233.2641,1200.0
2025-01-08 10:40:00,233.75,234.66,233.55,234.58,4173.0,232.7264,233.6324,232.5273,233.5528,4173.0
2025-01-08 10:45:00,234.57,235.0,234.57,234.78,2900.0,233.5428,233.9709,233.5428,233.7519,2900.0
2025-01-08 10:50:00,234.75,235.74,234.75,235.74,4245.0,233.722,234.7077,233.722,234.7077,4245.0
2025-01-08 10:55:00,235.73,235.98,235.73,235.98,855.0,234.6977,234.9467,234.6977,234.9467,855.0
2025-01-08 11:00:00,236.14,236.58,236.14,236.46,1816.0,235.106,235.544,235.106,235.4246,1816.0
2025-01-08 11:05:00,236.38,237.01,236.28,236.99,3438.0,235.3449,235.9721,235.2453,235.9522,3438.0
2025-01-08 11:10:00,237.06,237.06,236.94,236.95,700.0,236.0219,236.0219,235.9025,235.9124,700.0
2025-01-08 11:15:00,236.81,237.2,236.6,236.86,2533.0,235.773,236.1613,235.5639,235.8228,2533.0
2025-01-08 11:20:00,236.7,236.94,236.66,236.93,1620.0,235.6635,235.9025,235.6237,235.8925,1620.0
2025-01-08 11:25:00,236.74,236.74,236.32,236.53,714.0,235.7033,235.7033,235.2852,235.4942,714.0
2025-01-08 11:30:00,236.53,236.73,236.41,236.44,1427.0,235.4942,235.6934,235.3748,235.4046,1427.0
2025-01-08 11:35:00,236.29,236.4,236.19,236.3,2160.0,235.2553,235.3648,235.1557,235.2653,2160.0
2025-01-08 11:40:00,236.25,236.56,236.24,236.47,1114.0,235.2155,235.5241,235.2055,235.4345,1114.0
2025-01-08 11:45:00,236.5,236.53,236.4,236.53,500.0,235.4644,235.4942,235.3648,235.4942,500.0
2025-01-08 11:50:00,236.53,236.53,236.27,236.37,700.0,235.4942,235.4942,235.2354,235.3349,700.0
2025-01-08 11:55:00,236.27,236.57,236.19,236.36,625.0,235.2354,235.5341,235.1557,235.325,625.0
2025-01-08 12:00:00,236.42,236.42,236.21,236.22,400.0,235.3847,235.3847,235.1756,235.1856,400.0
2025-01-08 12:05:00,236.21,236.21,235.61,235.96,1520.0,235.1756,235.1756,234.5783,234.9267,1520.0
2025-01-08 12:10:00,235.72,235.9,235.61,235.66,700.0,234.6878,234.867,234.5783,234.6281,700.0
2025-01-08 12:15:00,235.78,235.9,235.58,235.81,1381.0,234.7475,234.867,234.5484,234.7774,1381.0
2025-01-08 12:20:00,235.82,235.82,235.57,235.57,215.0,234.7874,234.7874,234.5384,234.5384,215.0
2025-01-08 12:25:00,235.8,235.81,235.32,235.32,800.0,234.7674,234.7774,234.2895,234.2895,800.0
2025-01-08 12:30:00,235.45,235.63,235.32,235.32,1135.0,234.419,234.5982,234.2895,234.2895,1135.0
2025-01-08 12:35:00,235.3,235.3,235.1,235.29,1300.0,234.2696,234.2696,234.0705,234.2597,1300.0
2025-01-08 12:40:00,235.41,235.77,235.41,235.77,2027.0,234.3791,234.7376,234.3791,234.7376,2027.0
2025-01-08 12:45:00,235.5,235.75,235.47,235.47,609.0,234.4688,234.7177,234.4389,234.4389,609.0
2025-01-08 12:50:00,235.56,235.7,235.55,235.55,405.0,234.5285,234.6679,234.5185,234.5185,405.0
2025-01-08 12:55:00,235.54,235.8,235.54,235.75,1400.0,234.5086,234.7674,234.5086,234.7177,1400.0
2025-01-08 13:00:00,235.82,236.1,235.82,236.04,600.0,234.7874,235.0661,234.7874,235.0064,600.0
2025-01-08 13:05:00,236.09,236.1,235.85,236.03,500.0,235.0562,235.0661,234.8172,234.9964,500.0
2025-01-08 13:10:00,235.86,236.19,235.84,235.84,452.0,234.8272,235.1557,234.8073,234.8073,452.0
2025-01-08 13:15:00,235.86,236.07,235.86,236.0,519.0,234.8272,235.0363,234.8272,234.9666,519.0
2025-01-08 13:20:00,235.8,235.97,235.8,235.82,510.0,234.7674,234.9367,234.7674,234.7874,510.0
2025-01-08 13:25:00,236.08,236.63,236.08,236.35,2543.0,235.0462,235.5938,235.0462,235.315,2543.0
2025-01-08 13:30:00,236.32,236.6,236.32,236.6,332.0,235.2852,235.5639,235.2852,235.5639,332.0
2025-01-08 13:35:00,236.6,236.61,236.59,236.59,537.0,235.5639,235.5739,235.554,235.554,537.0
2025-01-08 13:40:00,236.42,236.73,236.39,236.39,885.0,235.3847,235.6934,235.3549,235.3549,885.0
2025-01-08 13:45:00,236.34,236.34,236.02,236.18,1300.0,235.3051,235.3051,234.9865,235.1458,1300.0
2025-01-08 13:50:00,235.82,235.82,235.64,235.65,300.0,234.7874,234.7874,234.6081,234.6181,300.0
2025-01-08 13:55:00,235.79,235.97,235.69,235.85,1000.0,234.7575,234.9367,234.6579,234.8172,1000.0
2025-01-08 14:00:00,235.65,235.83,235.64,235.83,575.0,234.6181,234.7973,234.6081,234.7973,575.0
2025-01-08 14:05:00,235.83,236.32,235.82,236.08,3139.0,234.7973,235.2852,234.7874,235.0462,3139.0
2025-01-08 14:10:00,236.25,236.28,235.45,235.58,2482.0,235.2155,235.2453,234.419,234.5484,2482.0
2025-01-08 14:15:00,235.67,235.98,235.65,235.89,1120.0,234.638,234.9467,234.6181,234.857,1120.0
2025-01-08 14:20:00,236.05,236.16,236.05,236.15,948.0,235.0163,235.1259,235.0163,235.1159,948.0
2025-01-08 14:25:00,235.88,236.52,235.88,236.35,1670.0,234.8471,235.4843,234.8471,235.315,1670.0
2025-01-08 14:30:00,236.2,236.25,236.04,236.25,902.0,235.1657,235.2155,235.0064,235.2155,902.0
2025-01-08 14:35:00,236.26,236.26,236.04,236.1,871.0,235.2254,235.2254,235.0064,235.0661,871.0
2025-01-08 14:40:00,236.14,236.28,235.95,235.96,1133.0,235.106,235.2453,234.9168,234.9267,1133.0
2025-01-08 14:45:00,236.09,236.3,236.09,236.3,700.0,235.0562,235.2653,235.0562,235.2653,700.0
2025-01-08 14:50:00,236.32,236.32,235.98,236.07,700.0,235.2852,235.2852,234.9467,235.0363,700.0
2025-01-08 14:55:00,235.96,235.96,235.49,235.49,3435.0,234.9267,234.9267,234.4588,234.4588,3435.0
2025-01-08 15:00:00,235.68,235.68,235.29,235.5,3135.0,234.648,234.648,234.2597,234.4688,3135.0
2025-01-08 15:05:00,235.24,235.52,235.0,235.52,4007.0,234.2099,234.4887,233.9709,234.4887,4007.0
2025-01-08 15:10:00,235.57,235.57,235.17,235.17,2280.0,234.5384,234.5384,234.1402,234.1402,2280.0
2025-01-08 15:15:00,235.26,236.17,235.26,236.17,3300.0,234.2298,235.1358,234.2298,235.1358,3300.0
2025-01-08 15:20:00,235.86,236.06,235.29,235.74,19754.0,234.8272,235.0263,234.2597,234.7077,19754.0
2025-01-08 15:25:00,235.77,235.83,235.09,235.54,7880.0,234.7376,234.7973,234.0606,234.5086,7880.0
2025-01-08 15:30:00,235.56,235.73,235.42,235.52,3759.0,234.5285,234.6977,234.3891,234.4887,3759.0
2025-01-08 15:35:00,235.54,235.76,235.09,235.27,17242.0,234.5086,234.7276,234.0606,234.2398,17242.0
2025-01-08 15:40:00,235.29,236.34,235.0,235.63,19039.0,234.2597,235.3051,233.9709,234.5982,19039.0
2025-01-08 15:45:00,235.78,235.78,235.0,235.41,32991.0,234.7475,234.7475,233.9709,234.3791,32991.0
2025-01-08 15:50:00,235.42,235.97,235.42,235.91,16590.0,234.3891,234.9367,234.3891,234.877,16590.0
2025-01-08 15:55:00,235.79,236.43,235.75,236.11,48360.0,234.7575,235.3947,234.7177,235.0761,48360.0
2025-01-10 09:30:00,232.27,232.48,230.41,231.0,18406.0,231.2529,231.462,229.401,229.9885,18406.0
2025-01-10 09:35:00,230.8,231.99,230.63,231.45,2894.0,229.7893,230.9741,229.6201,230.4365,2894.0
2025-01-10 09:40:00,231.09,232.41,230.96,231.83,6457.0,230.0781,231.3923,229.9486,230.8148,6457.0
2025-01-10 09:45:00,231.89,232.36,230.47,230.47,25500.0,230.8746,231.3425,229.4608,229.4608,25500.0
2025-01-10 09:50:00,230.48,230.92,229.85,230.69,10495.0,229.4707,229.9088,228.8435,229.6798,10495.0
2025-01-10 09:55:00,231.29,232.56,231.05,232.32,9004.0,230.2772,231.5416,230.0382,231.3027,9004.0
2025-01-10 10:00:00,232.56,233.0,231.67,232.61,11831.0,231.5416,231.9797,230.6555,231.5914,11831.0
2025-01-10 10:05:00,232.61,232.91,232.0,232.73,5366.0,231.5914,231.8901,230.9841,231.7109,5366.0
2025-01-10 10:10:00,232.73,233.34,232.58,232.84,3036.0,231.7109,232.3182,231.5615,231.8204,3036.0
2025-01-10 10:15:00,232.58,233.73,232.58,233.71,4246.0,231.5615,232.7065,231.5615,232.6866,4246.0
2025-01-10 10:20:00,233.7,234.3,233.7,233.91,1321.0,232.6766,233.274,232.6766,232.8857,1321.0
2025-01-10 10:25:00,234.17,234.6,233.53,234.6,4949.0,233.1446,233.5727,232.5074,233.5727,4949.0
2025-01-10 10:30:00,234.3,235.4,234.21,235.31,3059.0,233.274,234.3692,233.1844,234.2796,3059.0
2025-01-10 10:35:00,235.18,235.45,234.6,234.87,2941.0,234.1502,234.419,233.5727,233.8415,2941.0
2025-01-10 10:40:00,234.62,235.09,234.59,234.72,6175.0,233.5926,234.0606,233.5627,233.6922,6175.0
2025-01-10 10:45:00,234.76,235.0,234.6,234.7,8069.0,233.732,233.9709,233.5727,233.6723,8069.0
2025-01-10 10:50:00,234.51,234.64,233.99,234.61,5187.0,233.4831,233.6125,232.9654,233.5827,5187.0
2025-01-10 10:55:00,234.56,235.41,234.55,234.91,6170.0,233.5329,234.3791,233.5229,233.8813,6170.0
2025-01-10 11:00:00,234.96,235.03,234.62,234.98,4407.0,233.9311,234.0008,233.5926,233.951,4407.0
2025-01-10 11:05:00,234.92,234.93,234.53,234.8,5115.0,233.8913,233.9013,233.503,233.7718,5115.0
2025-01-10 11:10:00,234.88,234.88,234.35,234.35,4156.0,233.8515,233.8515,233.3238,233.3238,4156.0
2025-01-10 11:15:00,234.27,234.61,233.87,234.04,3907.0,233.2441,233.5827,232.8459,233.0151,3907.0
2025-01-10 11:20:00,233.8,233.96,233.5,233.75,2624.0,232.7762,232.9355,232.4775,232.7264,2624.0
2025-01-10 11:25:00,233.96,234.33,233.76,234.32,1966.0,232.9355,233.3039,232.7364,233.2939,1966.0
2025-01-10 11:30:00,234.11,234.35,233.83,234.27,3760.0,233.0848,233.3238,232.8061,233.2441,3760.0
2025-01-10 11:35:00,234.31,234.7,234.26,234.7,1311.0,233.284,233.6723,233.2342,233.6723,1311.0
2025-01-10 11:40:00,234.56,235.07,234.43,235.06,2330.0,233.5329,234.0406,233.4034,234.0307,2330.0
2025-01-10 11:45:00,235.06,235.18,234.42,234.55,6814.0,234.0307,234.1502,233.3935,233.5229,6814.0
2025-01-10 11:50:00,234.59,234.8,234.41,234.7,3158.0,233.5627,233.7718,233.3835,233.6723,3158.0
2025-01-10 11:55:00,234.57,234.57,234.01,234.11,4288.0,233.5428,233.5428,232.9853,233.0848,4288.0
2025-01-10 12:00:00,234.02,234.18,233.43,233.44,2713.0,232.9952,233.1545,232.4078,232.4178,2713.0
2025-01-10 12:05:00,233.46,233.57,233.31,233.37,2186.0,232.4377,232.5472,232.2883,232.3481,2186.0
2025-01-10 12:10:00,233.44,233.77,233.43,233.77,2126.0,232.4178,232.7463,232.4078,232.7463,2126.0
2025-01-10 12:15:00,233.79,234.06,233.74,233.92,2602.0,232.7662,233.0351,232.7165,232.8957,2602.0
2025-01-10 12:20:00,233.91,233.91,233.25,233.25,2744.0,232.8857,232.8857,232.2286,232.2286,2744.0
2025-01-10 12:25:00,233.06,233.76,233.06,233.47,5575.0,232.0394,232.7364,232.0394,232.4476,5575.0
2025-01-10 12:30:00,233.73,233.73,233.64,233.68,809.0,232.7065,232.7065,232.6169,232.6567,809.0
2025-01-10 12:35:00,233.68,233.68,233.01,233.39,3805.0,232.6567,232.6567,231.9897,232.368,3805.0
2025-01-10 12:40:00,233.47,233.67,233.42,233.42,1008.0,232.4476,232.6468,232.3979,232.3979,1008.0
2025-01-10 12:45:00,233.34,233.42,233.32,233.42,300.0,232.3182,232.3979,232.2983,232.3979,300.0
2025-01-10 12:50:00,233.31,233.31,232.81,232.81,2176.0,232.2883,232.2883,231.7905,231.7905,2176.0
2025-01-10 12:55:00,233.0,233.69,233.0,233.69,5214.0,231.9797,232.6667,231.9797,232.6667,5214.0
2025-01-10 13:00:00,233.65,233.69,232.91,232.91,2499.0,232.6269,232.6667,231.8901,231.8901,2499.0
2025-01-10 13:05:00,232.94,233.19,232.93,233.19,1761.0,231.92,232.1689,231.91,232.1689,1761.0
2025-01-10 13:10:00,233.11,233.32,232.97,232.97,2847.0,232.0892,232.2983,231.9498,231.9498,2847.0
2025-01-10 13:15:00,233.16,233.74,232.96,233.05,11174.0,232.139,232.7165,231.9399,232.0295,11174.0
2025-01-10 13:20:00,233.21,233.38,232.94,232.98,3251.0,232.1888,232.358,231.92,231.9598,3251.0
2025-01-10 13:25:00,233.14,233.38,232.98,233.2,2701.0,232.1191,232.358,231.9598,232.1788,2701.0
2025-01-10 13:30:00,233.06,234.11,233.01,234.03,4086.0,232.0394,233.0848,231.9897,233.0052,4086.0
2025-01-10 13:35:00,234.05,234.21,233.9,233.91,1274.0,233.0251,233.1844,232.8758,232.8857,1274.0
2025-01-10 13:40:00,233.94,234.15,233.85,233.95,1131.0,232.9156,233.1247,232.826,232.9255,1131.0
2025-01-10 13:45:00,233.94,233.97,233.85,233.91,2745.0,232.9156,232.9455,232.826,232.8857,2745.0
2025-01-10 13:50:00,234.01,234.16,233.83,234.16,3523.0,232.9853,233.1346,232.8061,233.1346,3523.0
2025-01-10 13:55:00,234.17,234.57,234.14,234.15,3113.0,233.1446,233.5428,233.1147,233.1247,3113.0
2025-01-10 14:00:00,234.07,234.07,233.77,233.94,1600.0,233.045,233.045,232.7463,232.9156,1600.0
2025-01-10 14:05:00,233.82,233.82,233.47,233.56,1959.0,232.7961,232.7961,232.4476,232.5373,1959.0
2025-01-10 14:10:00,233.45,233.74,233.31,233.74,2788.0,232.4277,232.7165,232.2883,232.7165,2788.0
2025-01-10 14:15:00,233.58,233.77,233.53,233.64,1713.0,232.5572,232.7463,232.5074,232.6169,1713.0
2025-01-10 14:20:00,233.63,233.76,233.39,233.62,2903.0,232.6069,232.7364,232.368,232.597,2903.0
2025-01-10 14:25:00,233.81,234.28,233.8,234.17,2035.0,232.7862,233.2541,232.7762,233.1446,2035.0
2025-01-10 14:30:00,233.95,234.03,233.59,233.59,2190.0,232.9255,233.0052,232.5671,232.5671,2190.0
2025-01-10 14:35:00,233.66,233.82,233.46,233.71,3485.0,232.6368,232.7961,232.4377,232.6866,3485.0
2025-01-10 14:40:00,233.71,233.82,233.58,233.76,3331.0,232.6866,232.7961,232.5572,232.7364,3331.0
2025-01-10 14:45:00,233.89,234.07,233.76,233.92,3658.0,232.8658,233.045,232.7364,232.8957,3658.0
2025-01-10 14:50:00,233.95,234.15,233.92,234.14,1300.0,232.9255,233.1247,232.8957,233.1147,1300.0
2025-01-10 14:55:00,234.11,234.32,234.05,234.13,4631.0,233.0848,233.2939,233.0251,233.1048,4631.0
2025-01-10 15:00:00,233.97,234.03,233.66,233.9,4400.0,232.9455,233.0052,232.6368,232.8758,4400.0
2025-01-10 15:05:00,233.9,234.48,233.9,234.37,2641.0,232.8758,233.4532,232.8758,233.3437,2641.0
2025-01-10 15:10:00,234.38,234.38,233.7,233.7,4331.0,233.3537,233.3537,232.6766,232.6766,4331.0
2025-01-10 15:15:00,233.7,233.85,233.52,233.58,907.0,232.6766,232.826,232.4974,232.5572,907.0
2025-01-10 15:20:00,233.7,233.77,233.56,233.64,3496.0,232.6766,232.7463,232.5373,232.6169,3496.0
2025-01-10 15:25:00,233.58,233.65,233.21,233.38,6603.0,232.5572,232.6269,232.1888,232.358,6603.0
2025-01-10 15:30:00,233.45,233.46,232.96,232.97,5548.0,232.4277,232.4377,231.9399,231.9498,5548.0
2025-01-10 15:35:00,233.09,233.47,233.02,233.2,7341.0,232.0693,232.4476,231.9996,232.1788,7341.0
2025-01-10 15:40:00,233.14,233.63,233.14,233.59,9663.0,232.1191,232.6069,232.1191,232.5671,9663.0
2025-01-10 15:45:00,233.56,233.97,233.4,233.97,10476.0,232.5373,232.9455,232.378,232.9455,10476.0
2025-01-10 15:50:00,234.05,234.05,233.14,233.31,32754.0,233.0251,233.0251,232.1191,232.2883,32754.0
2025-01-10 15:55:00,233.29,234.12,233.27,233.83,75685.0,232.2684,233.0948,232.2485,232.8061,75685.0
2025-01-13 09:30:00,231.52,231.55,230.53,230.64,11776.0,230.5062,230.5361,229.5205,229.63,11776.0
2025-01-13 09:35:00,230.64,230.75,229.59,229.59,1627.0,229.63,229.7396,228.5846,228.5846,1627.0
2025-01-13 09:40:00,229.19,230.0,228.72,230.0,3477.0,228.1864,228.9928,227.7184,228.9928,3477.0
2025-01-13 09:45:00,229.83,230.02,229.39,229.39,2704.0,228.8236,229.0128,228.3855,228.3855,2704.0
2025-01-13 09:50:00,229.61,229.62,229.18,229.21,2140.0,228.6045,228.6145,228.1764,228.2063,2140.0
2025-01-13 09:55:00,229.37,229.97,229.37,229.97,1100.0,228.3656,228.963,228.3656,228.963,1100.0
2025-01-13 10:00:00,230.37,230.53,229.18,229.29,1990.0,229.3612,229.5205,228.1764,228.2859,1990.0
2025-01-13 10:05:00,229.38,229.73,229.27,229.54,2123.0,228.3756,228.724,228.266,228.5349,2123.0
2025-01-13 10:10:00,229.36,229.36,229.0,229.23,1721.0,228.3556,228.3556,227.9972,228.2262,1721.0
2025-01-13 10:15:00,229.05,229.26,229.05,229.21,986.0,228.047,228.2561,228.047,228.2063,986.0
2025-01-13 10:20:00,229.08,229.08,228.15,228.15,500.0,228.0769,228.0769,227.1509,227.1509,500.0
2025-01-13 10:25:00,227.77,227.78,227.6,227.77,1730.0,226.7726,226.7826,226.6033,226.7726,1730.0
2025-01-13 10:30:00,227.84,228.32,227.73,227.9,5234.0,226.8423,227.3202,226.7328,226.902,5234.0
2025-01-13 10:35:00,227.89,228.61,227.89,228.46,7675.0,226.8921,227.6089,226.8921,227.4596,7675.0
2025-01-13 10:40:00,228.3,228.38,228.09,228.3,769.0,227.3003,227.3799,227.0912,227.3003,769.0
2025-01-13 10:45:00,228.68,228.85,228.53,228.72,6706.0,227.6786,227.8479,227.5293,227.7184,6706.0
2025-01-13 10:50:00,228.75,228.95,228.51,228.51,1722.0,227.7483,227.9474,227.5094,227.5094,1722.0
2025-01-13 10:55:00,228.66,228.66,228.52,228.66,864.0,227.6587,227.6587,227.5193,227.6587,864.0
2025-01-13 11:00:00,228.72,228.81,227.88,227.88,1740.0,227.7184,227.8081,226.8821,226.8821,1740.0
2025-01-13 11:05:00,228.03,228.03,227.85,227.86,415.0,227.0315,227.0315,226.8523,226.8622,415.0
2025-01-13 11:10:00,227.74,227.96,227.51,227.51,3420.0,226.7427,226.9618,226.5137,226.5137,3420.0
2025-01-13 11:15:00,227.73,227.94,227.68,227.69,1590.0,226.7328,226.9419,226.683,226.693,1590.0
2025-01-13 11:20:00,227.54,227.85,227.49,227.84,1000.0,226.5436,226.8523,226.4938,226.8423,1000.0
2025-01-13 11:25:00,227.73,227.99,227.53,227.84,1559.0,226.7328,226.9916,226.5337,226.8423,1559.0
2025-01-13 11:30:00,227.69,227.73,227.44,227.6,971.0,226.693,226.7328,226.4441,226.6033,971.0
2025-01-13 11:35:00,227.68,227.68,227.31,227.39,1005.0,226.683,226.683,226.3146,226.3943,1005.0
2025-01-13 11:40:00,227.39,227.78,227.36,227.7,1500.0,226.3943,226.7826,226.3644,226.7029,1500.0
2025-01-13 11:45:00,227.85,227.99,227.85,227.99,500.0,226.8523,226.9916,226.8523,226.9916,500.0
2025-01-13 11:50:00,227.91,228.0,227.8,228.0,900.0,226.912,227.0016,226.8025,227.0016,900.0
2025-01-13 11:55:00,227.91,227.91,227.36,227.36,1510.0,226.912,226.912,226.3644,226.3644,1510.0
2025-01-13 12:00:00,227.29,227.78,227.26,227.66,1764.0,226.2947,226.7826,226.2648,226.6631,1764.0
2025-01-13 12:05:00,227.66,228.03,227.62,228.01,1146.0,226.6631,227.0315,226.6233,227.0116,1146.0
2025-01-13 12:10:00,227.9,227.9,227.6,227.69,760.0,226.902,226.902,226.6033,226.693,760.0
2025-01-13 12:15:00,227.77,227.79,227.74,227.79,400.0,226.7726,226.7925,226.7427,226.7925,400.0
2025-01-13 12:20:00,227.8,228.03,227.8,228.03,300.0,226.8025,227.0315,226.8025,227.0315,300.0
2025-01-13 12:25:00,227.89,228.16,227.88,228.13,2581.0,226.8921,227.1609,226.8821,227.131,2581.0
2025-01-13 12:30:00,227.99,228.18,227.99,228.18,405.0,226.9916,227.1808,226.9916,227.1808,405.0
2025-01-13 12:35:00,228.01,228.45,227.91,228.45,8558.0,227.0116,227.4496,226.912,227.4496,8558.0
2025-01-13 12:40:00,228.41,228.56,228.25,228.5,12259.0,227.4098,227.5591,227.2505,227.4994,12259.0
2025-01-13 12:45:00,228.66,228.73,228.63,228.73,301.0,227.6587,227.7284,227.6288,227.7284,301.0
2025-01-13 12:50:00,228.7,228.97,228.63,228.73,4971.0,227.6985,227.9674,227.6288,227.7284,4971.0
2025-01-13 12:55:00,228.76,229.3,228.75,229.22,1912.0,227.7583,228.2959,227.7483,228.2163,1912.0
2025-01-13 13:00:00,229.37,229.51,229.07,229.19,11115.0,228.3656,228.505,228.0669,228.1864,11115.0
2025-01-13 13:05:00,229.23,229.54,229.09,229.44,2188.0,228.2262,228.5349,228.0868,228.4353,2188.0
2025-01-13 13:10:00,229.48,229.73,229.29,229.6,2543.0,228.4751,228.724,228.2859,228.5946,2543.0
2025-01-13 13:15:00,229.77,229.77,229.39,229.39,603.0,228.7638,228.7638,228.3855,228.3855,603.0
2025-01-13 13:20:00,229.55,229.55,229.33,229.33,1325.0,228.5448,228.5448,228.3258,228.3258,1325.0
2025-01-13 13:25:00,229.29,229.67,229.29,229.67,310.0,228.2859,228.6643,228.2859,228.6643,310.0
2025-01-13 13:30:00,229.52,229.67,229.52,229.62,657.0,228.5149,228.6643,228.5149,228.6145,657.0
2025-01-13 13:35:00,229.46,229.8,229.46,229.72,2171.0,228.4552,228.7937,228.4552,228.7141,2171.0
2025-01-13 13:40:00,229.76,229.98,229.75,229.93,2000.0,228.7539,228.9729,228.7439,228.9231,2000.0
2025-01-13 13:45:00,229.94,230.31,229.93,229.95,4314.0,228.9331,229.3015,228.9231,228.9431,4314.0
2025-01-13 13:50:00,230.07,230.08,229.71,229.81,2643.0,229.0625,229.0725,228.7041,228.8037,2643.0
2025-01-13 13:55:00,229.83,229.83,229.55,229.55,996.0,228.8236,228.8236,228.5448,228.5448,996.0
2025-01-13 14:00:00,229.83,231.21,229.82,230.62,9361.0,228.8236,230.1975,228.8136,229.6101,9361.0
2025-01-13 14:05:00,230.62,230.62,230.47,230.49,647.0,229.6101,229.6101,229.4608,229.4807,647.0
2025-01-13 14:10:00,230.51,230.64,230.34,230.48,1675.0,229.5006,229.63,229.3314,229.4707,1675.0
2025-01-13 14:15:00,230.31,230.35,230.14,230.34,1499.0,229.3015,229.3413,229.1322,229.3314,1499.0
2025-01-13 14:20:00,230.18,230.42,230.15,230.42,752.0,229.1721,229.411,229.1422,229.411,752.0
2025-01-13 14:25:00,230.19,230.7,230.19,230.7,500.0,229.182,229.6898,229.182,229.6898,500.0
2025-01-13 14:30:00,230.7,231.13,230.65,230.98,1718.0,229.6898,230.1179,229.64,229.9685,1718.0
2025-01-13 14:35:00,230.83,231.15,230.83,231.05,1439.0,229.8192,230.1378,229.8192,230.0382,1439.0
2025-01-13 14:40:00,231.2,231.32,231.2,231.21,600.0,230.1876,230.3071,230.1876,230.1975,600.0
2025-01-13 14:45:00,231.08,231.18,230.9,231.01,2074.0,230.0681,230.1677,229.8889,229.9984,2074.0
2025-01-13 14:50:00,230.82,231.0,230.49,230.66,4478.0,229.8092,229.9885,229.4807,229.6499,4478.0
2025-01-13 14:55:00,230.75,230.96,230.74,230.78,1938.0,229.7396,229.9486,229.7296,229.7694,1938.0
2025-01-13 15:00:00,230.94,230.94,230.42,230.55,3007.0,229.9287,229.9287,229.411,229.5404,3007.0
2025-01-13 15:05:00,230.55,230.67,230.55,230.59,1898.0,229.5404,229.6599,229.5404,229.5803,1898.0
2025-01-13 15:10:00,230.49,230.68,230.41,230.47,2432.0,229.4807,229.6699,229.401,229.4608,2432.0
2025-01-13 15:15:00,230.42,230.46,230.24,230.46,2770.0,229.411,229.4508,229.2318,229.4508,2770.0
2025-01-13 15:20:00,230.4,230.58,230.21,230.21,1909.0,229.3911,229.5703,229.2019,229.2019,1909.0
2025-01-13 15:25:00,230.26,230.28,230.17,230.25,1325.0,229.2517,229.2716,229.1621,229.2417,1325.0
2025-01-13 15:30:00,230.15,230.19,229.87,230.12,3587.0,229.1422,229.182,228.8634,229.1123,3587.0
2025-01-13 15:35:00,230.22,230.23,229.96,229.98,4073.0,229.2119,229.2218,228.953,228.9729,4073.0
2025-01-13 15:40:00,230.03,230.16,229.85,229.95,8097.0,229.0227,229.1521,228.8435,228.9431,8097.0
2025-01-13 15:45:00,229.97,230.02,229.76,229.94,5356.0,228.963,229.0128,228.7539,228.9331,5356.0
2025-01-13 15:50:00,230.14,230.53,230.07,230.38,15574.0,229.1322,229.5205,229.0625,229.3712,15574.0
2025-01-13 15:55:00,230.48,230.67,230.17,230.24,25059.0,229.4707,229.6599,229.1621,229.2318,25059.0
2025-01-14 09:30:00,231.81,232.12,230.34,230.99,6967.0,230.7949,231.1036,229.3314,229.9785,6967.0
2025-01-14 09:35:00,230.99,231.19,230.25,230.25,2234.0,229.9785,230.1776,229.2417,229.2417,2234.0
2025-01-14 09:40:00,230.39,230.41,229.89,230.16,5377.0,229.3811,229.401,228.8833,229.1521,5377.0
2025-01-14 09:45:00,230.33,231.14,230.32,230.77,8832.0,229.3214,230.1278,229.3114,229.7595,8832.0
2025-01-14 09:50:00,230.85,230.85,230.47,230.48,1180.0,229.8391,229.8391,229.4608,229.4707,1180.0
2025-01-14 09:55:00,230.6,230.6,229.75,229.98,2412.0,229.5902,229.5902,228.7439,228.9729,2412.0
2025-01-14 10:00:00,230.27,230.98,230.22,230.98,3402.0,229.2617,229.9685,229.2119,229.9685,3402.0
2025-01-14 10:05:00,230.98,231.4,230.98,231.23,805.0,229.9685,230.3867,229.9685,230.2175,805.0
2025-01-14 10:10:00,230.86,231.07,230.71,230.9,2045.0,229.8491,230.0582,229.6997,229.8889,2045.0
2025-01-14 10:15:00,230.94,231.56,230.94,231.35,8855.0,229.9287,230.546,229.9287,230.3369,8855.0
2025-01-14 10:20:00,231.03,231.04,230.27,230.28,1193.0,230.0183,230.0283,229.2617,229.2716,1193.0
2025-01-14 10:25:00,230.41,230.41,229.91,229.95,1100.0,229.401,229.401,228.9032,228.9431,1100.0
2025-01-14 10:30:00,230.19,230.27,229.88,229.94,1128.0,229.182,229.2617,228.8734,228.9331,1128.0
2025-01-14 10:35:00,230.09,230.09,229.78,229.9,1684.0,229.0824,229.0824,228.7738,228.8933,1684.0
2025-01-14 10:40:00,229.77,230.14,229.77,230.13,700.0,228.7638,229.1322,228.7638,229.1223,700.0
2025-01-14 10:45:00,229.96,229.96,229.49,229.92,2486.0,228.953,228.953,228.4851,228.9132,2486.0
2025-01-14 10:50:00,229.8,229.92,229.42,229.91,7871.0,228.7937,228.9132,228.4154,228.9032,7871.0
2025-01-14 10:55:00,229.8,230.04,229.79,229.95,6390.0,228.7937,229.0327,228.7838,228.9431,6390.0
2025-01-14 11:00:00,230.02,230.02,228.81,228.81,2455.0,229.0128,229.0128,227.8081,227.8081,2455.0
2025-01-14 11:05:00,228.95,229.36,228.81,229.14,1950.0,227.9474,228.3556,227.8081,228.1366,1950.0
2025-01-14 11:10:00,229.18,229.18,228.45,228.47,8004.0,228.1764,228.1764,227.4496,227.4695,8004.0
2025-01-14 11:15:00,228.5,228.72,228.35,228.47,2539.0,227.4994,227.7184,227.3501,227.4695,2539.0
2025-01-14 11:20:00,228.52,228.65,228.23,228.5,2606.0,227.5193,227.6488,227.2306,227.4994,2606.0
2025-01-14 11:25:00,228.51,228.88,228.5,228.88,2401.0,227.5094,227.8777,227.4994,227.8777,2401.0
2025-01-14 11:30:00,228.73,228.78,228.33,228.6,2202.0,227.7284,227.7782,227.3302,227.599,2202.0
2025-01-14 11:35:00,228.44,228.45,228.14,228.33,2020.0,227.4397,227.4496,227.141,227.3302,2020.0
2025-01-14 11:40:00,228.33,228.33,227.85,227.89,1871.0,227.3302,227.3302,226.8523,226.8921,1871.0
2025-01-14 11:45:00,228.0,228.09,227.84,228.09,2571.0,227.0016,227.0912,226.8423,227.0912,2571.0
2025-01-14 11:50:00,228.09,228.18,228.09,228.11,1800.0,227.0912,227.1808,227.0912,227.1111,1800.0
2025-01-14 11:55:00,228.25,228.3,227.96,228.07,1599.0,227.2505,227.3003,226.9618,227.0713,1599.0
2025-01-14 12:00:00,228.08,228.3,227.97,228.12,2000.0,227.0812,227.3003,226.9717,227.1211,2000.0
2025-01-14 12:05:00,228.12,228.27,227.96,228.0,1510.0,227.1211,227.2704,226.9618,227.0016,1510.0
2025-01-14 12:10:00,228.17,228.44,228.03,228.29,12342.0,227.1709,227.4397,227.0315,227.2903,12342.0
2025-01-14 12:15:00,228.29,228.62,228.29,228.61,1100.0,227.2903,227.6189,227.2903,227.6089,1100.0
2025-01-14 12:20:00,228.52,228.67,228.48,228.5,1619.0,227.5193,227.6687,227.4795,227.4994,1619.0
2025-01-14 12:25:00,228.6,229.52,228.53,229.52,6643.0,227.599,228.5149,227.5293,228.5149,6643.0
2025-01-14 12:30:00,229.29,229.29,228.72,228.76,2900.0,228.2859,228.2859,227.7184,227.7583,2900.0
2025-01-14 12:35:00,228.75,228.75,228.63,228.73,400.0,227.7483,227.7483,227.6288,227.7284,400.0
2025-01-14 12:40:00,228.89,229.2,228.89,229.2,913.0,227.8877,228.1963,227.8877,228.1963,913.0
2025-01-14 12:45:00,229.14,229.25,229.08,229.09,1116.0,228.1366,228.2461,228.0769,228.0868,1116.0
2025-01-14 12:50:00,229.09,229.26,229.08,229.23,400.0,228.0868,228.2561,228.0769,228.2262,400.0
2025-01-14 12:55:00,228.95,229.28,228.95,229.06,1309.0,227.9474,228.276,227.9474,228.057,1309.0
2025-01-14 13:00:00,229.21,229.49,229.21,229.49,400.0,228.2063,228.4851,228.2063,228.4851,400.0
2025-01-14 13:05:00,229.34,229.34,229.34,229.34,100.0,228.3357,228.3357,228.3357,228.3357,100.0
2025-01-14 13:10:00,229.37,229.45,229.24,229.35,670.0,228.3656,228.4452,228.2362,228.3457,670.0
2025-01-14 13:15:00,229.5,229.7,229.46,229.7,968.0,228.495,228.6942,228.4552,228.6942,968.0
2025-01-14 13:20:00,229.73,230.08,229.62,229.9,1309.0,228.724,229.0725,228.6145,228.8933,1309.0
2025-01-14 13:25:00,230.1,230.17,229.9,230.12,810.0,229.0924,229.1621,228.8933,229.1123,810.0
2025-01-14 13:30:00,230.15,230.16,230.04,230.1,1084.0,229.1422,229.1521,229.0327,229.0924,1084.0
2025-01-14 13:35:00,230.05,230.05,229.84,230.05,1617.0,229.0426,229.0426,228.8335,229.0426,1617.0
2025-01-14 13:40:00,229.91,229.91,229.55,229.55,1472.0,228.9032,228.9032,228.5448,228.5448,1472.0
2025-01-14 13:45:00,229.56,229.68,229.49,229.61,1500.0,228.5548,228.6742,228.4851,228.6045,1500.0
2025-01-14 13:50:00,229.61,229.86,229.61,229.86,705.0,228.6045,228.8535,228.6045,228.8535,705.0
2025-01-14 13:55:00,229.87,229.88,229.71,229.76,1665.0,228.8634,228.8734,228.7041,228.7539,1665.0
2025-01-14 14:00:00,229.7,229.73,229.53,229.7,900.0,228.6942,228.724,228.5249,228.6942,900.0
2025-01-14 14:05:00,229.7,229.76,229.58,229.76,1163.0,228.6942,228.7539,228.5747,228.7539,1163.0
2025-01-14 14:10:00,229.79,230.04,229.71,229.87,3719.0,228.7838,229.0327,228.7041,228.8634,3719.0
2025-01-14 14:15:00,229.9,229.91,229.67,229.67,1632.0,228.8933,228.9032,228.6643,228.6643,1632.0
2025-01-14 14:20:00,229.67,229.67,229.55,229.67,657.0,228.6643,228.6643,228.5448,228.6643,657.0
2025-01-14 14:25:00,229.64,229.64,229.42,229.46,1764.0,228.6344,228.6344,228.4154,228.4552,1764.0
2025-01-14 14:30:00,229.34,229.59,229.25,229.43,3541.0,228.3357,228.5846,228.2461,228.4253,3541.0
2025-01-14 14:35:00,229.38,229.46,229.17,229.18,1167.0,228.3756,228.4552,228.1665,228.1764,1167.0
2025-01-14 14:40:00,229.26,229.26,228.9,228.98,2112.0,228.2561,228.2561,227.8977,227.9773,2112.0
2025-01-14 14:45:00,229.04,229.09,228.66,228.73,3236.0,228.037,228.0868,227.6587,227.7284,3236.0
2025-01-14 14:50:00,228.72,228.72,228.48,228.49,1300.0,227.7184,227.7184,227.4795,227.4895,1300.0
2025-01-14 14:55:00,228.45,228.51,227.98,228.06,2755.0,227.4496,227.5094,226.9817,227.0613,2755.0
2025-01-14 15:00:00,228.13,228.13,227.74,227.74,2560.0,227.131,227.131,226.7427,226.7427,2560.0
2025-01-14 15:05:00,227.73,227.86,227.67,227.86,1804.0,226.7328,226.8622,226.673,226.8622,1804.0
2025-01-14 15:10:00,227.85,228.14,227.85,227.95,1477.0,226.8523,227.141,226.8523,226.9518,1477.0
2025-01-14 15:15:00,227.98,228.07,227.92,228.07,1900.0,226.9817,227.0713,226.9219,227.0713,1900.0
2025-01-14 15:20:00,228.17,228.52,228.17,228.51,2159.0,227.1709,227.5193,227.1709,227.5094,2159.0
2025-01-14 15:25:00,228.47,228.81,228.3,228.71,4401.0,227.4695,227.8081,227.3003,227.7085,4401.0
2025-01-14 15:30:00,228.71,228.83,228.48,228.52,3965.0,227.7085,227.828,227.4795,227.5193,3965.0
2025-01-14 15:35:00,228.56,228.87,228.4,228.41,3980.0,227.5591,227.8678,227.3998,227.4098,3980.0
2025-01-14 15:40:00,228.47,228.6,228.27,228.56,4652.0,227.4695,227.599,227.2704,227.5591,4652.0
2025-01-14 15:45:00,228.65,228.65,228.53,228.6,4224.0,227.6488,227.6488,227.5293,227.599,4224.0
2025-01-14 15:50:00,228.62,229.1,228.62,228.84,7909.0,227.6189,228.0968,227.6189,227.8379,7909.0
2025-01-14 15:55:00,228.84,228.95,228.56,228.9,34088.0,227.8379,227.9474,227.5591,227.8977,34088.0
2025-01-15 09:30:00,230.69,232.55,229.08,230.86,12728.0,229.6798,231.5317,228.0769,229.8491,12728.0
2025-01-15 09:35:00,231.66,231.75,230.34,231.22,2000.0,230.6456,230.7352,229.3314,230.2075,2000.0
2025-01-15 09:40:00,231.23,232.27,230.55,231.2,5456.0,230.2175,231.2529,229.5404,230.1876,5456.0
2025-01-15 09:45:00,231.45,232.7,231.44,232.56,4138.0,230.4365,231.681,230.4265,231.5416,4138.0
2025-01-15 09:50:00,232.5,232.75,232.03,232.65,3000.0,231.4819,231.7308,231.014,231.6312,3000.0
2025-01-15 09:55:00,232.65,232.74,232.24,232.51,3007.0,231.6312,231.7208,231.223,231.4918,3007.0
2025-01-15 10:00:00,232.5,233.52,232.37,233.1,6067.0,231.4819,232.4974,231.3525,232.0793,6067.0
2025-01-15 10:05:00,233.14,233.5,233.11,233.47,4987.0,232.1191,232.4775,232.0892,232.4476,4987.0
2025-01-15 10:10:00,233.46,233.46,233.46,233.46,650.0,232.4377,232.4377,232.4377,232.4377,650.0
2025-01-15 10:15:00,233.46,233.93,233.26,233.27,4068.0,232.4377,232.9056,232.2386,232.2485,4068.0
2025-01-15 10:20:00,233.21,233.21,232.76,233.06,1756.0,232.1888,232.1888,231.7408,232.0394,1756.0
2025-01-15 10:25:00,233.55,233.74,232.62,233.73,10107.0,232.5273,232.7165,231.6014,232.7065,10107.0
2025-01-15 10:30:00,233.59,233.88,233.59,233.72,950.0,232.5671,232.8558,232.5671,232.6966,950.0
2025-01-15 10:35:00,233.67,233.67,233.07,233.13,3304.0,232.6468,232.6468,232.0494,232.1091,3304.0
2025-01-15 10:40:00,233.07,233.46,233.07,233.1,800.0,232.0494,232.4377,232.0494,232.0793,800.0
2025-01-15 10:45:00,233.24,233.35,232.83,232.83,2100.0,232.2187,232.3282,231.8104,231.8104,2100.0
2025-01-15 10:50:00,232.83,233.4,232.8,233.26,1197.0,231.8104,232.378,231.7806,232.2386,1197.0
2025-01-15 10:55:00,233.08,233.33,233.08,233.17,3041.0,232.0594,232.3083,232.0594,232.149,3041.0
2025-01-15 11:00:00,233.17,233.34,232.94,233.04,2301.0,232.149,232.3182,231.92,232.0195,2301.0
2025-01-15 11:05:00,233.24,233.53,232.61,232.61,3170.0,232.2187,232.5074,231.5914,231.5914,3170.0
2025-01-15 11:10:00,232.89,232.94,232.75,232.76,400.0,231.8702,231.92,231.7308,231.7408,400.0
2025-01-15 11:15:00,232.4,232.42,232.1,232.27,2427.0,231.3823,231.4022,231.0836,231.2529,2427.0
2025-01-15 11:20:00,232.34,232.34,231.88,232.15,1975.0,231.3226,231.3226,230.8646,231.1334,1975.0
2025-01-15 11:25:00,232.12,232.33,232.01,232.08,2283.0,231.1036,231.3126,230.994,231.0637,2283.0
2025-01-15 11:30:00,232.02,232.13,231.37,231.37,2544.0,231.004,231.1135,230.3568,230.3568,2544.0
2025-01-15 11:35:00,231.45,231.65,231.44,231.55,811.0,230.4365,230.6356,230.4265,230.5361,811.0
2025-01-15 11:40:00,231.52,231.74,231.32,231.63,1802.0,230.5062,230.7252,230.3071,230.6157,1802.0
2025-01-15 11:45:00,231.7,231.92,231.14,231.45,3525.0,230.6854,230.9044,230.1278,230.4365,3525.0
2025-01-15 11:50:00,231.43,232.31,231.42,232.31,2165.0,230.4166,231.2927,230.4066,231.2927,2165.0
2025-01-15 11:55:00,232.29,232.81,232.04,232.52,4524.0,231.2728,231.7905,231.0239,231.5018,4524.0
2025-01-15 12:00:00,232.41,232.97,232.4,232.94,3430.0,231.3923,231.9498,231.3823,231.92,3430.0
2025-01-15 12:05:00,232.76,233.0,232.69,232.9,5681.0,231.7408,231.9797,231.6711,231.8801,5681.0
2025-01-15 12:10:00,232.82,233.15,232.82,233.08,5652.0,231.8005,232.129,231.8005,232.0594,5652.0
2025-01-15 12:15:00,233.08,233.26,232.93,233.06,2600.0,232.0594,232.2386,231.91,232.0394,2600.0
2025-01-15 12:20:00,233.17,233.17,232.7,232.84,2021.0,232.149,232.149,231.681,231.8204,2021.0
2025-01-15 12:25:00,232.84,232.98,232.35,232.84,10006.0,231.8204,231.9598,231.3325,231.8204,10006.0
2025-01-15 12:30:00,232.77,232.77,232.57,232.57,1400.0,231.7507,231.7507,231.5516,231.5516,1400.0
2025-01-15 12:35:00,232.51,232.83,232.51,232.67,2215.0,231.4918,231.8104,231.4918,231.6511,2215.0
2025-01-15 12:40:00,232.73,232.88,232.51,232.88,4782.0,231.7109,231.8602,231.4918,231.8602,4782.0
2025-01-15 12:45:00,232.82,232.99,232.56,232.56,1100.0,231.8005,231.9697,231.5416,231.5416,1100.0
2025-01-15 12:50:00,232.51,232.55,232.3,232.3,1486.0,231.4918,231.5317,231.2828,231.2828,1486.0
2025-01-15 12:55:00,232.3,232.31,232.13,232.31,300.0,231.2828,231.2927,231.1135,231.2927,300.0
2025-01-15 13:00:00,232.12,232.87,232.06,232.76,10296.0,231.1036,231.8503,231.0438,231.7408,10296.0
2025-01-15 13:05:00,232.57,233.0,232.57,232.72,2029.0,231.5516,231.9797,231.5516,231.7009,2029.0
2025-01-15 13:10:00,232.97,232.97,232.46,232.65,1434.0,231.9498,231.9498,231.4421,231.6312,1434.0
2025-01-15 13:15:00,232.65,232.95,232.64,232.93,2217.0,231.6312,231.9299,231.6213,231.91,2217.0
2025-01-15 13:20:00,232.84,232.95,232.76,232.92,1297.0,231.8204,231.9299,231.7408,231.9001,1297.0
2025-01-15 13:25:00,232.94,233.09,232.93,233.09,800.0,231.92,232.0693,231.91,232.0693,800.0
2025-01-15 13:30:00,233.08,233.08,232.92,233.0,300.0,232.0594,232.0594,231.9001,231.9797,300.0
2025-01-15 13:35:00,232.92,232.92,232.9,232.9,800.0,231.9001,231.9001,231.8801,231.8801,800.0
2025-01-15 13:40:00,233.06,233.06,232.57,232.65,4327.0,232.0394,232.0394,231.5516,231.6312,4327.0
2025-01-15 13:45:00,232.46,232.63,232.35,232.62,2562.0,231.4421,231.6113,231.3325,231.6014,2562.0
2025-01-15 13:50:00,232.56,232.62,232.56,232.62,600.0,231.5416,231.6014,231.5416,231.6014,600.0
2025-01-15 13:55:00,232.62,232.62,232.5,232.5,500.0,231.6014,231.6014,231.4819,231.4819,500.0
2025-01-15 14:00:00,232.58,232.62,232.58,232.62,1443.0,231.5615,231.6014,231.5615,231.6014,1443.0
2025-01-15 14:05:00,232.73,232.94,232.65,232.78,3980.0,231.7109,231.92,231.6312,231.7607,3980.0
2025-01-15 14:10:00,232.78,232.78,232.78,232.78,1549.0,231.7607,231.7607,231.7607,231.7607,1549.0
2025-01-15 14:15:00,232.78,233.03,232.7,232.7,2130.0,231.7607,232.0096,231.681,231.681,2130.0
2025-01-15 14:20:00,232.62,232.77,232.62,232.77,200.0,231.6014,231.7507,231.6014,231.7507,200.0
2025-01-15 14:25:00,232.78,232.8,232.73,232.8,936.0,231.7607,231.7806,231.7109,231.7806,936.0
2025-01-15 14:30:00,232.89,233.05,232.82,232.98,1677.0,231.8702,232.0295,231.8005,231.9598,1677.0
2025-01-15 14:35:00,232.98,233.14,232.91,233.08,5050.0,231.9598,232.1191,231.8901,232.0594,5050.0
2025-01-15 14:40:00,233.08,233.08,232.79,232.84,1338.0,232.0594,232.0594,231.7706,231.8204,1338.0
2025-01-15 14:45:00,232.96,233.1,232.86,233.03,1300.0,231.9399,232.0793,231.8403,232.0096,1300.0
2025-01-15 14:50:00,232.98,233.13,232.75,232.98,4946.0,231.9598,232.1091,231.7308,231.9598,4946.0
2025-01-15 14:55:00,232.97,233.01,232.82,232.91,2080.0,231.9498,231.9897,231.8005,231.8901,2080.0
2025-01-15 15:00:00,232.91,233.23,232.82,233.14,5507.0,231.8901,232.2087,231.8005,232.1191,5507.0
2025-01-15 15:05:00,233.19,233.56,233.05,233.56,3786.0,232.1689,232.5373,232.0295,232.5373,3786.0
2025-01-15 15:10:00,233.56,233.62,233.43,233.44,2582.0,232.5373,232.597,232.4078,232.4178,2582.0
2025-01-15 15:15:00,233.44,233.48,233.29,233.31,2176.0,232.4178,232.4576,232.2684,232.2883,2176.0
2025-01-15 15:20:00,233.3,233.48,233.22,233.36,5559.0,232.2784,232.4576,232.1987,232.3381,5559.0
2025-01-15 15:25:00,233.36,233.49,233.0,233.09,5715.0,232.3381,232.4676,231.9797,232.0693,5715.0
2025-01-15 15:30:00,233.09,233.54,233.09,233.14,5353.0,232.0693,232.5173,232.0693,232.1191,5353.0
2025-01-15 15:35:00,233.28,233.28,233.0,233.11,15273.0,232.2585,232.2585,231.9797,232.0892,15273.0
2025-01-15 15:40:00,233.11,233.22,233.1,233.1,3099.0,232.0892,232.1987,232.0793,232.0793,3099.0
2025-01-15 15:45:00,233.11,233.12,232.77,232.84,10199.0,232.0892,232.0992,231.7507,231.8204,10199.0
2025-01-15 15:50:00,232.78,233.14,232.63,232.94,23123.0,231.7607,232.1191,231.6113,231.92,23123.0
2025-01-15 15:55:00,232.96,233.36,232.62,233.36,76966.0,231.9399,232.3381,231.6014,232.3381,76966.0
2025-01-16 09:30:00,235.0,235.0,234.19,234.19,7828.0,233.9709,233.9709,233.1645,233.1645,7828.0
2025-01-16 09:35:00,234.36,235.13,234.29,234.29,4630.0,233.3337,234.1004,233.2641,233.2641,4630.0
2025-01-16 09:40:00,234.07,234.2,233.53,233.53,882.0,233.045,233.1744,232.5074,232.5074,882.0
2025-01-16 09:45:00,233.65,234.48,233.65,234.48,600.0,232.6269,233.4532,232.6269,233.4532,600.0
2025-01-16 09:50:00,233.95,234.13,233.95,234.13,216.0,232.9255,233.1048,232.9255,233.1048,216.0
2025-01-16 09:55:00,233.84,233.97,233.08,233.08,4195.0,232.816,232.9455,232.0594,232.0594,4195.0
2025-01-16 10:00:00,233.69,234.13,233.56,233.94,5484.0,232.6667,233.1048,232.5373,232.9156,5484.0
2025-01-16 10:05:00,234.06,234.83,234.0,234.83,1002.0,233.0351,233.8017,232.9753,233.8017,1002.0
2025-01-16 10:10:00,234.43,234.86,234.34,234.86,5842.0,233.4034,233.8316,233.3138,233.8316,5842.0
2025-01-16 10:15:00,235.0,235.15,234.8,234.8,1789.0,233.9709,234.1203,233.7718,233.7718,1789.0
2025-01-16 10:20:00,235.06,235.39,235.06,235.39,1142.0,234.0307,234.3592,234.0307,234.3592,1142.0
2025-01-16 10:25:00,235.37,235.68,235.31,235.68,4350.0,234.3393,234.648,234.2796,234.648,4350.0
2025-01-16 10:30:00,235.72,236.22,235.72,236.12,1665.0,234.6878,235.1856,234.6878,235.086,1665.0
2025-01-16 10:35:00,236.12,236.7,235.93,236.7,3032.0,235.086,235.6635,234.8969,235.6635,3032.0
2025-01-16 10:40:00,236.7,236.84,236.28,236.73,5304.0,235.6635,235.8029,235.2453,235.6934,5304.0
2025-01-16 10:45:00,236.93,237.52,236.93,237.43,2933.0,235.8925,236.4799,235.8925,236.3903,2933.0
2025-01-16 10:50:00,237.62,237.62,237.4,237.49,1927.0,236.5795,236.5795,236.3604,236.45,1927.0
2025-01-16 10:55:00,237.49,238.21,237.33,238.21,2618.0,236.45,237.1669,236.2907,237.1669,2618.0
2025-01-16 11:00:00,238.07,238.86,238.04,238.8,6232.0,237.0275,237.814,236.9976,237.7543,6232.0
2025-01-16 11:05:00,238.73,239.1,238.64,239.08,1845.0,237.6846,238.053,237.595,238.0331,1845.0
2025-01-16 11:10:00,238.95,239.3,238.95,239.24,4203.0,237.9036,238.2521,237.9036,238.1924,4203.0
2025-01-16 11:15:00,239.35,239.7,239.35,239.53,3653.0,238.3019,238.6504,238.3019,238.4811,3653.0
2025-01-16 11:20:00,239.72,239.94,239.61,239.94,1535.0,238.6703,238.8893,238.5608,238.8893,1535.0
2025-01-16 11:25:00,240.0,240.52,239.92,240.41,7496.0,238.9491,239.4668,238.8694,239.3573,7496.0
2025-01-16 11:30:00,240.41,240.55,240.29,240.42,4235.0,239.3573,239.4966,239.2378,239.3672,4235.0
2025-01-16 11:35:00,240.27,240.4,239.91,239.91,5778.0,239.2179,239.3473,238.8594,238.8594,5778.0
2025-01-16 11:40:00,240.13,240.13,239.48,239.87,2115.0,239.0785,239.0785,238.4313,238.8196,2115.0
2025-01-16 11:45:00,239.67,239.96,239.66,239.96,900.0,238.6205,238.9092,238.6105,238.9092,900.0
2025-01-16 11:50:00,239.84,239.84,239.66,239.67,2765.0,238.7898,238.7898,238.6105,238.6205,2765.0
2025-01-16 11:55:00,239.66,240.26,239.66,240.08,5654.0,238.6105,239.2079,238.6105,239.0287,5654.0
2025-01-16 12:00:00,240.09,240.26,240.09,240.16,4494.0,239.0387,239.2079,239.0387,239.1083,4494.0
2025-01-16 12:05:00,240.23,240.6,240.22,240.24,3547.0,239.178,239.5464,239.1681,239.188,3547.0
2025-01-16 12:10:00,240.32,240.32,240.07,240.07,1700.0,239.2676,239.2676,239.0187,239.0187,1700.0
2025-01-16 12:15:00,240.09,240.25,239.98,240.17,3360.0,239.0387,239.198,238.9291,239.1183,3360.0
2025-01-16 12:20:00,240.17,240.17,239.77,239.8,2150.0,239.1183,239.1183,238.7201,238.7499,2150.0
2025-01-16 12:25:00,239.69,240.01,239.69,239.98,1699.0,238.6404,238.959,238.6404,238.9291,1699.0
2025-01-16 12:30:00,239.95,239.97,239.56,239.56,4295.0,238.8993,238.9192,238.511,238.511,4295.0
2025-01-16 12:35:00,239.67,239.67,239.39,239.52,500.0,238.6205,238.6205,238.3417,238.4712,500.0
2025-01-16 12:40:00,239.42,239.46,239.36,239.43,1250.0,238.3716,238.4114,238.3119,238.3815,1250.0
2025-01-16 12:45:00,239.38,239.53,239.38,239.48,1000.0,238.3318,238.4811,238.3318,238.4313,1000.0
2025-01-16 12:50:00,239.54,239.76,239.46,239.74,4345.0,238.4911,238.7101,238.4114,238.6902,4345.0
2025-01-16 12:55:00,239.73,239.95,239.54,239.54,3803.0,238.6802,238.8993,238.4911,238.4911,3803.0
2025-01-16 13:00:00,239.43,239.71,239.12,239.71,3162.0,238.3815,238.6603,238.0729,238.6603,3162.0
2025-01-16 13:05:00,239.59,239.69,239.51,239.63,1700.0,238.5408,238.6404,238.4612,238.5807,1700.0
2025-01-16 13:10:00,239.62,239.84,239.35,239.35,4113.0,238.5707,238.7898,238.3019,238.3019,4113.0
2025-01-16 13:15:00,239.36,239.42,238.76,238.81,4290.0,238.3119,238.3716,237.7145,237.7643,4290.0
2025-01-16 13:20:00,238.92,238.93,238.41,238.77,3084.0,237.8738,237.8837,237.366,237.7244,3084.0
2025-01-16 13:25:00,238.65,238.65,238.06,238.1,1414.0,237.605,237.605,237.0175,237.0574,1414.0
2025-01-16 13:30:00,238.15,238.31,238.1,238.31,600.0,237.1072,237.2665,237.0574,237.2665,600.0
2025-01-16 13:35:00,238.16,238.19,237.73,237.95,1750.0,237.1171,237.147,236.689,236.908,1750.0
2025-01-16 13:40:00,237.95,238.04,237.72,238.04,2543.0,236.908,236.9976,236.679,236.9976,2543.0
2025-01-16 13:45:00,237.65,237.65,237.17,237.17,1719.0,236.6093,236.6093,236.1314,236.1314,1719.0
2025-01-16 13:50:00,237.36,237.6,237.1,237.6,1796.0,236.3206,236.5596,236.0617,236.5596,1796.0
2025-01-16 13:55:00,237.68,237.68,237.41,237.49,1205.0,236.6392,236.6392,236.3704,236.45,1205.0
2025-01-16 14:00:00,237.29,237.51,237.22,237.5,2330.0,236.2509,236.47,236.1812,236.46,2330.0
2025-01-16 14:05:00,237.39,237.39,237.37,237.39,500.0,236.3505,236.3505,236.3306,236.3505,500.0
2025-01-16 14:10:00,237.39,237.39,237.25,237.26,1150.0,236.3505,236.3505,236.2111,236.221,1150.0
2025-01-16 14:15:00,237.25,237.26,236.91,236.91,1132.0,236.2111,236.221,235.8726,235.8726,1132.0
2025-01-16 14:20:00,236.96,237.19,236.96,237.07,2278.0,235.9224,236.1514,235.9224,236.0319,2278.0
2025-01-16 14:25:00,237.21,237.37,237.15,237.28,2080.0,236.1713,236.3306,236.1115,236.241,2080.0
2025-01-16 14:30:00,237.21,237.37,237.18,237.22,1487.0,236.1713,236.3306,236.1414,236.1812,1487.0
2025-01-16 14:35:00,237.26,237.41,237.25,237.41,1878.0,236.221,236.3704,236.2111,236.3704,1878.0
2025-01-16 14:40:00,237.36,237.46,237.19,237.31,2061.0,236.3206,236.4202,236.1514,236.2708,2061.0
2025-01-16 14:45:00,237.37,237.63,237.37,237.47,1604.0,236.3306,236.5894,236.3306,236.4301,1604.0
2025-01-16 14:50:00,237.36,237.51,237.3,237.51,1825.0,236.3206,236.47,236.2609,236.47,1825.0
2025-01-16 14:55:00,237.47,237.54,237.29,237.35,1820.0,236.4301,236.4998,236.2509,236.3107,1820.0
2025-01-16 15:00:00,237.33,237.62,237.32,237.49,2226.0,236.2907,236.5795,236.2808,236.45,2226.0
2025-01-16 15:05:00,237.49,237.64,237.48,237.56,1016.0,236.45,236.5994,236.4401,236.5197,1016.0
2025-01-16 15:10:00,237.49,237.56,237.24,237.24,800.0,236.45,236.5197,236.2011,236.2011,800.0
2025-01-16 15:15:00,237.31,237.46,237.25,237.25,1500.0,236.2708,236.4202,236.2111,236.2111,1500.0
2025-01-16 15:20:00,237.23,237.29,236.89,236.9,5419.0,236.1912,236.2509,235.8527,235.8626,5419.0
2025-01-16 15:25:00,236.87,237.03,236.87,236.93,1526.0,235.8328,235.9921,235.8328,235.8925,1526.0
2025-01-16 15:30:00,237.04,237.33,237.04,237.33,1258.0,236.002,236.2907,236.002,236.2907,1258.0
2025-01-16 15:35:00,237.33,237.4,237.21,237.36,3050.0,236.2907,236.3604,236.1713,236.3206,3050.0
2025-01-16 15:40:00,237.34,237.58,237.33,237.34,5628.0,236.3007,236.5396,236.2907,236.3007,5628.0
2025-01-16 15:45:00,237.33,237.66,237.1,237.26,8226.0,236.2907,236.6193,236.0617,236.221,8226.0
2025-01-16 15:50:00,237.41,237.55,237.16,237.16,12412.0,236.3704,236.5098,236.1215,236.1215,12412.0
2025-01-16 15:55:00,237.19,237.29,236.83,237.18,57170.0,236.1514,236.2509,235.7929,236.1414,57170.0
2025-01-17 09:30:00,237.99,237.99,235.99,235.99,91531.0,236.9479,236.9479,234.9566,234.9566,91531.0
2025-01-17 09:35:00,237.5,237.5,235.88,235.88,334.0,236.46,236.46,234.8471,234.8471,334.0
2025-01-17 09:40:00,237.49,237.52,236.6,236.91,1419.0,236.45,236.4799,235.5639,235.8726,1419.0
2025-01-17 09:45:00,237.86,238.99,237.21,238.42,4968.0,236.8184,237.9435,236.1713,237.376,4968.0
2025-01-17 09:50:00,238.21,238.54,238.09,238.45,500.0,237.1669,237.4954,237.0474,237.4058,500.0
2025-01-17 09:55:00,238.09,238.42,237.58,237.96,4423.0,237.0474,237.376,236.5396,236.918,4423.0
2025-01-17 10:00:00,238.08,238.08,237.24,237.94,4284.0,237.0375,237.0375,236.2011,236.8981,4284.0
2025-01-17 10:05:00,237.94,237.95,237.36,237.68,1400.0,236.8981,236.908,236.3206,236.6392,1400.0
2025-01-17 10:10:00,237.68,237.76,237.32,237.32,2180.0,236.6392,236.7189,236.2808,236.2808,2180.0
2025-01-17 10:15:00,237.45,237.76,237.14,237.14,4794.0,236.4102,236.7189,236.1016,236.1016,4794.0
2025-01-17 10:20:00,237.34,237.34,236.87,237.1,6897.0,236.3007,236.3007,235.8328,236.0617,6897.0
2025-01-17 10:25:00,237.16,237.55,237.15,237.42,1544.0,236.1215,236.5098,236.1115,236.3803,1544.0
2025-01-17 10:30:00,237.51,238.18,237.38,237.75,3394.0,236.47,237.137,236.3405,236.7089,3394.0
2025-01-17 10:35:00,237.74,238.15,237.74,237.87,400.0,236.6989,237.1072,236.6989,236.8284,400.0
2025-01-17 10:40:00,238.17,238.27,238.04,238.22,965.0,237.1271,237.2266,236.9976,237.1768,965.0
2025-01-17 10:45:00,238.27,238.3,237.87,238.2,4717.0,237.2266,237.2565,236.8284,237.1569,4717.0
2025-01-17 10:50:00,238.46,238.57,238.05,238.19,3274.0,237.4158,237.5253,237.0076,237.147,3274.0
2025-01-17 10:55:00,238.21,238.45,238.2,238.45,3420.0,237.1669,237.4058,237.1569,237.4058,3420.0
2025-01-17 11:00:00,238.51,238.53,238.44,238.53,677.0,237.4656,237.4855,237.3959,237.4855,677.0
2025-01-17 11:05:00,238.89,238.89,238.3,238.41,655.0,237.8439,237.8439,237.2565,237.366,655.0
2025-01-17 11:10:00,238.44,238.97,238.29,238.97,3289.0,237.3959,237.9236,237.2465,237.9236,3289.0
2025-01-17 11:15:00,239.12,239.42,238.95,238.96,651.0,238.0729,238.3716,237.9036,237.9136,651.0
2025-01-17 11:20:00,238.9,238.9,238.84,238.84,500.0,237.8539,237.8539,237.7941,237.7941,500.0
2025-01-17 11:25:00,238.84,239.06,238.58,238.58,1113.0,237.7941,238.0132,237.5353,237.5353,1113.0
2025-01-17 11:30:00,238.72,238.82,238.42,238.43,936.0,237.6747,237.7742,237.376,237.3859,936.0
2025-01-17 11:35:00,238.18,238.61,238.17,238.43,1351.0,237.137,237.5651,237.1271,237.3859,1351.0
2025-01-17 11:40:00,238.85,239.13,238.85,238.95,1501.0,237.8041,238.0829,237.8041,237.9036,1501.0
2025-01-17 11:45:00,239.0,239.04,238.9,238.95,1100.0,237.9534,237.9933,237.8539,237.9036,1100.0
2025-01-17 11:50:00,239.14,239.15,238.93,238.94,1027.0,238.0928,238.1028,237.8837,237.8937,1027.0
2025-01-17 11:55:00,238.89,238.89,238.78,238.78,569.0,237.8439,237.8439,237.7344,237.7344,569.0
2025-01-17 12:00:00,238.78,238.88,238.78,238.86,1126.0,237.7344,237.834,237.7344,237.814,1126.0
2025-01-17 12:05:00,238.86,239.09,238.74,238.89,3376.0,237.814,238.043,237.6946,237.8439,3376.0
2025-01-17 12:10:00,238.83,239.01,238.6,238.88,3845.0,237.7842,237.9634,237.5552,237.834,3845.0
2025-01-17 12:15:00,238.88,239.14,238.88,238.89,3209.0,237.834,238.0928,237.834,237.8439,3209.0
2025-01-17 12:20:00,238.89,239.0,238.64,238.7,2300.0,237.8439,237.9534,237.595,237.6547,2300.0
2025-01-17 12:25:00,238.7,239.07,238.69,238.8,3158.0,237.6547,238.0231,237.6448,237.7543,3158.0
2025-01-17 12:30:00,238.92,239.09,238.63,238.63,1990.0,237.8738,238.043,237.585,237.585,1990.0
2025-01-17 12:35:00,238.7,238.74,238.35,238.52,3993.0,237.6547,237.6946,237.3063,237.4755,3993.0
2025-01-17 12:40:00,238.54,238.9,238.28,238.85,4263.0,237.4954,237.8539,237.2366,237.8041,4263.0
2025-01-17 12:45:00,238.85,238.88,238.83,238.83,660.0,237.8041,237.834,237.7842,237.7842,660.0
2025-01-17 12:50:00,238.83,238.83,238.6,238.69,1749.0,237.7842,237.7842,237.5552,237.6448,1749.0
2025-01-17 12:55:00,238.74,239.0,238.74,238.97,3096.0,237.6946,237.9534,237.6946,237.9236,3096.0
2025-01-17 13:00:00,238.89,239.59,238.76,239.59,7694.0,237.8439,238.5408,237.7145,238.5408,7694.0
2025-01-17 13:05:00,239.55,239.79,239.5,239.79,816.0,238.501,238.74,238.4512,238.74,816.0
2025-01-17 13:10:00,239.93,240.02,239.87,239.94,1900.0,238.8794,238.969,238.8196,238.8893,1900.0
2025-01-17 13:15:00,239.98,240.02,239.91,239.91,500.0,238.9291,238.969,238.8594,238.8594,500.0
2025-01-17 13:20:00,239.91,240.06,239.89,239.93,838.0,238.8594,239.0088,238.8395,238.8794,838.0
2025-01-17 13:25:00,239.93,239.93,239.66,239.67,1000.0,238.8794,238.8794,238.6105,238.6205,1000.0
2025-01-17 13:30:00,239.54,239.62,239.35,239.45,1405.0,238.4911,238.5707,238.3019,238.4015,1405.0
2025-01-17 13:35:00,239.57,239.57,239.45,239.45,411.0,238.5209,238.5209,238.4015,238.4015,411.0
2025-01-17 13:40:00,239.59,239.65,239.51,239.65,2891.0,238.5408,238.6006,238.4612,238.6006,2891.0
2025-01-17 13:45:00,239.61,239.94,239.61,239.7,2832.0,238.5608,238.8893,238.5608,238.6504,2832.0
2025-01-17 13:50:00,239.78,239.78,239.67,239.77,501.0,238.73,238.73,238.6205,238.7201,501.0
2025-01-17 13:55:00,239.81,240.03,239.63,240.03,1928.0,238.7599,238.9789,238.5807,238.9789,1928.0
2025-01-17 14:00:00,240.07,240.27,239.81,239.97,3854.0,239.0187,239.2179,238.7599,238.9192,3854.0
2025-01-17 14:05:00,239.77,240.06,239.72,240.06,2035.0,238.7201,239.0088,238.6703,239.0088,2035.0
2025-01-17 14:10:00,240.16,240.19,240.04,240.19,900.0,239.1083,239.1382,238.9889,239.1382,900.0
2025-01-17 14:15:00,240.19,240.19,239.95,240.05,910.0,239.1382,239.1382,238.8993,238.9988,910.0
2025-01-17 14:20:00,240.16,240.37,240.03,240.1,3329.0,239.1083,239.3174,238.9789,239.0486,3329.0
2025-01-17 14:25:00,240.29,240.3,239.81,239.86,1377.0,239.2378,239.2477,238.7599,238.8097,1377.0
2025-01-17 14:30:00,239.83,239.9,239.63,239.63,1942.0,238.7798,238.8495,238.5807,238.5807,1942.0
2025-01-17 14:35:00,239.68,239.9,239.62,239.76,900.0,238.6305,238.8495,238.5707,238.7101,900.0
2025-01-17 14:40:00,239.89,239.89,239.67,239.86,705.0,238.8395,238.8395,238.6205,238.8097,705.0
2025-01-17 14:45:00,239.94,239.94,239.7,239.71,840.0,238.8893,238.8893,238.6504,238.6603,840.0
2025-01-17 14:50:00,239.72,239.72,239.31,239.31,1886.0,238.6703,238.6703,238.2621,238.2621,1886.0
2025-01-17 14:55:00,239.31,239.43,239.15,239.16,2868.0,238.2621,238.3815,238.1028,238.1127,2868.0
2025-01-17 15:00:00,239.11,239.25,239.02,239.19,2214.0,238.0629,238.2023,237.9733,238.1426,2214.0
2025-01-17 15:05:00,239.19,239.39,239.13,239.35,1515.0,238.1426,238.3417,238.0829,238.3019,1515.0
2025-01-17 15:10:00,239.25,239.35,239.17,239.34,1458.0,238.2023,238.3019,238.1227,238.2919,1458.0
2025-01-17 15:15:00,239.31,239.41,239.25,239.29,5399.0,238.2621,238.3616,238.2023,238.2422,5399.0
2025-01-17 15:20:00,239.37,239.67,239.37,239.67,4025.0,238.3218,238.6205,238.3218,238.6205,4025.0
2025-01-17 15:25:00,239.7,239.83,239.63,239.76,2492.0,238.6504,238.7798,238.5807,238.7101,2492.0
2025-01-17 15:30:00,239.89,239.89,239.63,239.64,2063.0,238.8395,238.8395,238.5807,238.5906,2063.0
2025-01-17 15:35:00,239.62,239.65,239.32,239.47,3456.0,238.5707,238.6006,238.272,238.4214,3456.0
2025-01-17 15:40:00,239.42,239.5,239.26,239.37,4435.0,238.3716,238.4512,238.2123,238.3218,4435.0
2025-01-17 15:45:00,239.35,239.4,239.1,239.16,8070.0,238.3019,238.3517,238.053,238.1127,8070.0
2025-01-17 15:50:00,239.21,239.61,239.1,239.4,18190.0,238.1625,238.5608,238.053,238.3517,18190.0
2025-01-17 15:55:00,239.28,239.97,239.28,239.79,45249.0,238.2322,238.9192,238.2322,238.74,45249.0
2025-01-21 09:30:00,244.54,246.0,243.87,244.59,18334.0,243.4692,244.9228,242.8021,243.519,18334.0
2025-01-21 09:35:00,245.0,245.51,245.0,245.14,903.0,243.9272,244.4349,243.9272,244.0665,903.0
2025-01-21 09:40:00,245.22,247.34,245.18,246.83,10335.0,244.1462,246.2569,244.1064,245.7491,10335.0
2025-01-21 09:45:00,247.09,247.75,246.53,246.61,4253.0,246.008,246.6651,245.4505,245.5301,4253.0
2025-01-21 09:50:00,246.63,246.85,245.89,246.46,3306.0,245.55,245.7691,244.8133,245.3808,3306.0
2025-01-21 09:55:00,246.36,246.54,245.89,246.41,6047.0,245.2812,245.4604,244.8133,245.331,6047.0
2025-01-21 10:00:00,246.02,246.81,246.02,246.47,2264.0,244.9427,245.7292,244.9427,245.3907,2264.0
2025-01-21 10:05:00,246.25,246.49,245.89,246.31,6465.0,245.1717,245.4106,244.8133,245.2314,6465.0
2025-01-21 10:10:00,246.16,246.16,245.26,245.34,2314.0,245.0821,245.0821,244.186,244.2657,2314.0
2025-01-21 10:15:00,245.25,246.26,245.25,246.21,1563.0,244.1761,245.1816,244.1761,245.1319,1563.0
2025-01-21 10:20:00,246.23,246.38,245.77,246.24,2341.0,245.1518,245.3011,244.6938,245.1617,2341.0
2025-01-21 10:25:00,246.24,246.24,245.72,245.88,1600.0,245.1617,245.1617,244.644,244.8033,1600.0
2025-01-21 10:30:00,246.03,246.17,246.0,246.08,1613.0,244.9526,245.092,244.9228,245.0024,1613.0
2025-01-21 10:35:00,246.12,246.3,246.05,246.06,1204.0,245.0423,245.2215,244.9726,244.9825,1204.0
2025-01-21 10:40:00,246.32,246.33,246.03,246.19,1602.0,245.2414,245.2513,244.9526,245.1119,1602.0
2025-01-21 10:45:00,245.93,246.02,245.54,246.02,2091.0,244.8531,244.9427,244.4648,244.9427,2091.0
2025-01-21 10:50:00,245.85,246.06,245.44,245.44,998.0,244.7734,244.9825,244.3652,244.3652,998.0
2025-01-21 10:55:00,245.92,246.2,245.9,246.15,856.0,244.8431,245.1219,244.8232,245.0721,856.0
2025-01-21 11:00:00,246.06,246.31,245.94,246.07,2901.0,244.9825,245.2314,244.863,244.9925,2901.0
2025-01-21 11:05:00,246.32,246.44,246.15,246.21,1425.0,245.2414,245.3608,245.0721,245.1319,1425.0
2025-01-21 11:10:00,246.17,246.2,246.11,246.17,1824.0,245.092,245.1219,245.0323,245.092,1824.0
2025-01-21 11:15:00,246.13,246.46,246.13,246.46,1742.0,245.0522,245.3808,245.0522,245.3808,1742.0
2025-01-21 11:20:00,246.5,246.96,246.45,246.91,1301.0,245.4206,245.8786,245.3708,245.8288,1301.0
2025-01-21 11:25:00,246.79,247.17,246.78,247.01,1823.0,245.7093,246.0877,245.6994,245.9284,1823.0
2025-01-21 11:30:00,247.26,247.4,246.81,246.81,1655.0,246.1773,246.3166,245.7292,245.7292,1655.0
2025-01-21 11:35:00,246.98,247.05,246.96,247.05,500.0,245.8985,245.9682,245.8786,245.9682,500.0
2025-01-21 11:40:00,247.01,247.62,246.9,247.4,3706.0,245.9284,246.5357,245.8188,246.3166,3706.0
2025-01-21 11:45:00,247.46,247.46,247.46,247.46,200.0,246.3764,246.3764,246.3764,246.3764,200.0
2025-01-21 11:50:00,247.55,248.62,247.35,248.43,13431.0,246.466,247.5313,246.2669,247.3421,13431.0
2025-01-21 11:55:00,248.41,248.41,248.05,248.24,2335.0,247.3222,247.3222,246.9638,247.153,2335.0
2025-01-21 12:00:00,248.3,248.37,247.87,247.87,1700.0,247.2127,247.2824,246.7846,246.7846,1700.0
2025-01-21 12:05:00,247.88,247.88,247.4,247.4,17521.0,246.7945,246.7945,246.3166,246.3166,17521.0
2025-01-21 12:10:00,247.48,247.63,247.48,247.55,712.0,246.3963,246.5456,246.3963,246.466,712.0
2025-01-21 12:15:00,247.55,247.99,247.55,247.65,5958.0,246.466,246.9041,246.466,246.5656,5958.0
2025-01-21 12:20:00,247.61,248.11,247.6,247.81,2269.0,246.5257,247.0235,246.5158,246.7249,2269.0
2025-01-21 12:25:00,247.97,247.97,247.79,247.84,850.0,246.8842,246.8842,246.7049,246.7547,850.0
2025-01-21 12:30:00,247.95,248.31,247.85,247.97,2400.0,246.8642,247.2227,246.7647,246.8842,2400.0
2025-01-21 12:35:00,247.83,248.08,247.83,247.96,1006.0,246.7448,246.9937,246.7448,246.8742,1006.0
2025-01-21 12:40:00,247.79,247.9,247.38,247.86,2916.0,246.7049,246.8145,246.2967,246.7746,2916.0
2025-01-21 12:45:00,247.96,248.08,247.86,247.9,2488.0,246.8742,246.9937,246.7746,246.8145,2488.0
2025-01-21 12:50:00,247.9,248.03,247.86,247.93,400.0,246.8145,246.9439,246.7746,246.8443,400.0
2025-01-21 12:55:00,247.94,247.99,247.8,247.83,1700.0,246.8543,246.9041,246.7149,246.7448,1700.0
2025-01-21 13:00:00,247.63,247.84,247.63,247.84,1338.0,246.5456,246.7547,246.5456,246.7547,1338.0
2025-01-21 13:05:00,247.89,248.05,247.86,247.93,1782.0,246.8045,246.9638,246.7746,246.8443,1782.0
2025-01-21 13:10:00,248.08,248.1,247.56,247.66,1754.0,246.9937,247.0136,246.4759,246.5755,1754.0
2025-01-21 13:15:00,247.67,247.69,247.62,247.66,600.0,246.5855,246.6054,246.5357,246.5755,600.0
2025-01-21 13:20:00,247.66,247.86,247.65,247.86,2000.0,246.5755,246.7746,246.5656,246.7746,2000.0
2025-01-21 13:25:00,247.84,248.01,247.81,248.01,2273.0,246.7547,246.924,246.7249,246.924,2273.0
2025-01-21 13:30:00,247.97,248.19,247.84,248.19,1800.0,246.8842,247.1032,246.7547,247.1032,1800.0
2025-01-21 13:35:00,248.3,248.42,248.13,248.13,1537.0,247.2127,247.3322,247.0434,247.0434,1537.0
2025-01-21 13:40:00,248.12,248.14,248.04,248.14,1157.0,247.0335,247.0534,246.9538,247.0534,1157.0
2025-01-21 13:45:00,248.14,248.88,248.1,248.88,11342.0,247.0534,247.7902,247.0136,247.7902,11342.0
2025-01-21 13:50:00,248.65,248.81,248.38,248.62,2202.0,247.5612,247.7205,247.2924,247.5313,2202.0
2025-01-21 13:55:00,248.66,248.84,248.56,248.7,5407.0,247.5711,247.7503,247.4716,247.611,5407.0
2025-01-21 14:00:00,248.7,248.82,248.43,248.46,7835.0,247.611,247.7304,247.3421,247.372,7835.0
2025-01-21 14:05:00,248.48,248.59,248.45,248.52,2519.0,247.3919,247.5014,247.362,247.4317,2519.0
2025-01-21 14:10:00,248.47,248.78,248.47,248.78,5109.0,247.382,247.6906,247.382,247.6906,5109.0
2025-01-21 14:15:00,248.82,249.09,248.82,249.09,2711.0,247.7304,247.9992,247.7304,247.9992,2711.0
2025-01-21 14:20:00,249.09,249.21,249.01,249.21,5575.0,247.9992,248.1187,247.9196,248.1187,5575.0
2025-01-21 14:25:00,249.14,249.32,249.14,249.23,2443.0,248.049,248.2282,248.049,248.1386,2443.0
2025-01-21 14:30:00,249.22,249.22,248.77,248.78,4479.0,248.1287,248.1287,247.6806,247.6906,4479.0
2025-01-21 14:35:00,248.77,248.78,248.44,248.52,3070.0,247.6806,247.6906,247.3521,247.4317,3070.0
2025-01-21 14:40:00,248.6,248.66,247.98,248.12,3719.0,247.5114,247.5711,246.8941,247.0335,3719.0
2025-01-21 14:45:00,248.13,248.27,248.07,248.09,5841.0,247.0434,247.1828,246.9837,247.0036,5841.0
2025-01-21 14:50:00,248.1,248.28,248.07,248.18,1755.0,247.0136,247.1928,246.9837,247.0932,1755.0
2025-01-21 14:55:00,248.29,248.59,248.12,248.59,6212.0,247.2027,247.5014,247.0335,247.5014,6212.0
2025-01-21 15:00:00,248.61,248.78,248.54,248.73,2488.0,247.5213,247.6906,247.4517,247.6408,2488.0
2025-01-21 15:05:00,248.75,248.76,248.66,248.76,3767.0,247.6607,247.6707,247.5711,247.6707,3767.0
2025-01-21 15:10:00,248.68,248.75,248.57,248.69,2306.0,247.591,247.6607,247.4815,247.601,2306.0
2025-01-21 15:15:00,248.66,248.7,248.46,248.7,4589.0,247.5711,247.611,247.372,247.611,4589.0
2025-01-21 15:20:00,248.76,248.79,248.53,248.54,2406.0,247.6707,247.7006,247.4417,247.4517,2406.0
2025-01-21 15:25:00,248.54,248.73,248.51,248.63,2679.0,247.4517,247.6408,247.4218,247.5413,2679.0
2025-01-21 15:30:00,248.63,248.94,248.53,248.65,10039.0,247.5413,247.8499,247.4417,247.5612,10039.0
2025-01-21 15:35:00,248.65,248.65,248.42,248.55,3902.0,247.5612,247.5612,247.3322,247.4616,3902.0
2025-01-21 15:40:00,248.55,248.55,247.8,247.97,6150.0,247.4616,247.4616,246.7149,246.8842,6150.0
2025-01-21 15:45:00,247.92,248.03,247.64,247.84,8170.0,246.8344,246.9439,246.5556,246.7547,8170.0
2025-01-21 15:50:00,247.76,248.06,247.75,247.87,12045.0,246.6751,246.9738,246.6651,246.7846,12045.0
2025-01-21 15:55:00,247.88,248.34,247.7,247.78,58323.0,246.7945,247.2525,246.6153,246.695,58323.0
2025-01-22 09:30:00,246.07,246.97,244.91,245.59,12562.0,244.9925,245.8885,243.8375,244.5146,12562.0
2025-01-22 09:35:00,245.66,246.18,245.65,246.18,364.0,244.5843,245.102,244.5743,245.102,364.0
2025-01-22 09:40:00,246.49,246.71,246.46,246.66,2621.0,245.4106,245.6297,245.3808,245.5799,2621.0
2025-01-22 09:45:00,246.89,247.35,246.89,247.34,1000.0,245.8089,246.2669,245.8089,246.2569,1000.0
2025-01-22 09:50:00,247.34,247.35,246.89,247.08,429.0,246.2569,246.2669,245.8089,245.998,429.0
2025-01-22 09:55:00,247.09,247.94,246.97,247.91,4871.0,246.008,246.8543,245.8885,246.8244,4871.0
2025-01-22 10:00:00,247.62,248.24,247.48,247.67,1605.0,246.5357,247.153,246.3963,246.5855,1605.0
2025-01-22 10:05:00,247.71,247.82,247.25,247.7,1918.0,246.6253,246.7348,246.1673,246.6153,1918.0
2025-01-22 10:10:00,247.72,248.75,247.47,248.51,5044.0,246.6352,247.6607,246.3863,247.4218,5044.0
2025-01-22 10:15:00,248.26,248.35,247.84,248.22,1975.0,247.1729,247.2625,246.7547,247.1331,1975.0
2025-01-22 10:20:00,248.2,248.42,247.83,247.9,2632.0,247.1131,247.3322,246.7448,246.8145,2632.0
2025-01-22 10:25:00,247.99,248.43,247.97,248.09,4404.0,246.9041,247.3421,246.8842,247.0036,4404.0
2025-01-22 10:30:00,248.06,248.31,247.98,248.31,2300.0,246.9738,247.2227,246.8941,247.2227,2300.0
2025-01-22 10:35:00,248.07,248.55,248.07,248.44,5368.0,246.9837,247.4616,246.9837,247.3521,5368.0
2025-01-22 10:40:00,248.55,248.57,248.26,248.37,11193.0,247.4616,247.4815,247.1729,247.2824,11193.0
2025-01-22 10:45:00,248.34,248.35,248.14,248.31,2667.0,247.2525,247.2625,247.0534,247.2227,2667.0
2025-01-22 10:50:00,248.31,248.39,248.04,248.2,2698.0,247.2227,247.3023,246.9538,247.1131,2698.0
2025-01-22 10:55:00,248.24,248.36,248.16,248.36,2188.0,247.153,247.2724,247.0733,247.2724,2188.0
2025-01-22 11:00:00,248.27,248.52,248.04,248.31,14734.0,247.1828,247.4317,246.9538,247.2227,14734.0
2025-01-22 11:05:00,248.3,248.43,248.24,248.27,3513.0,247.2127,247.3421,247.153,247.1828,3513.0
2025-01-22 11:10:00,248.43,248.77,248.11,248.55,7194.0,247.3421,247.6806,247.0235,247.4616,7194.0
2025-01-22 11:15:00,248.34,248.65,248.08,248.65,8524.0,247.2525,247.5612,246.9937,247.5612,8524.0
2025-01-22 11:20:00,248.87,248.87,248.3,248.56,2149.0,247.7802,247.7802,247.2127,247.4716,2149.0
2025-01-22 11:25:00,248.4,248.4,247.84,247.97,9251.0,247.3123,247.3123,246.7547,246.8842,9251.0
2025-01-22 11:30:00,247.92,248.12,247.86,248.02,1000.0,246.8344,247.0335,246.7746,246.9339,1000.0
2025-01-22 11:35:00,248.17,248.21,248.1,248.2,1515.0,247.0833,247.1231,247.0136,247.1131,1515.0
2025-01-22 11:40:00,248.31,248.47,248.22,248.38,1137.0,247.2227,247.382,247.1331,247.2924,1137.0
2025-01-22 11:45:00,248.32,248.49,248.26,248.49,602.0,247.2326,247.4019,247.1729,247.4019,602.0
2025-01-22 11:50:00,248.44,248.55,248.08,248.55,1711.0,247.3521,247.4616,246.9937,247.4616,1711.0
2025-01-22 11:55:00,248.44,248.54,248.29,248.29,5574.0,247.3521,247.4517,247.2027,247.2027,5574.0
2025-01-22 12:00:00,248.25,248.33,247.73,248.0,2848.0,247.1629,247.2426,246.6452,246.914,2848.0
2025-01-22 12:05:00,247.96,247.99,247.27,247.28,2703.0,246.8742,246.9041,246.1872,246.1972,2703.0
2025-01-22 12:10:00,247.4,247.54,247.13,247.17,2758.0,246.3166,246.456,246.0478,246.0877,2758.0
2025-01-22 12:15:00,247.2,247.5,247.19,247.5,1516.0,246.1175,246.4162,246.1076,246.4162,1516.0
2025-01-22 12:20:00,247.49,247.68,247.01,247.05,7337.0,246.4063,246.5954,245.9284,245.9682,7337.0
2025-01-22 12:25:00,247.05,247.19,246.83,246.83,3330.0,245.9682,246.1076,245.7491,245.7491,3330.0
2025-01-22 12:30:00,246.84,247.19,246.82,247.19,1118.0,245.7591,246.1076,245.7392,246.1076,1118.0
2025-01-22 12:35:00,247.14,247.35,246.94,247.16,2315.0,246.0578,246.2669,245.8587,246.0777,2315.0
2025-01-22 12:40:00,247.23,247.25,246.68,246.68,1101.0,246.1474,246.1673,245.5998,245.5998,1101.0
2025-01-22 12:45:00,246.81,246.84,246.54,246.64,1115.0,245.7292,245.7591,245.4604,245.56,1115.0
2025-01-22 12:50:00,246.64,246.76,246.41,246.42,2490.0,245.56,245.6794,245.331,245.3409,2490.0
2025-01-22 12:55:00,246.5,246.64,246.34,246.59,1590.0,245.4206,245.56,245.2613,245.5102,1590.0
2025-01-22 13:00:00,246.6,246.68,246.46,246.52,2039.0,245.5201,245.5998,245.3808,245.4405,2039.0
2025-01-22 13:05:00,246.58,246.77,246.57,246.6,1127.0,245.5002,245.6894,245.4903,245.5201,1127.0
2025-01-22 13:10:00,246.59,246.94,246.55,246.9,2520.0,245.5102,245.8587,245.4704,245.8188,2520.0
2025-01-22 13:15:00,246.95,246.95,246.79,246.8,900.0,245.8686,245.8686,245.7093,245.7193,900.0
2025-01-22 13:20:00,246.81,246.93,246.77,246.84,475.0,245.7292,245.8487,245.6894,245.7591,475.0
2025-01-22 13:25:00,246.83,246.83,246.49,246.6,3243.0,245.7491,245.7491,245.4106,245.5201,3243.0
2025-01-22 13:30:00,246.71,246.77,246.64,246.66,690.0,245.6297,245.6894,245.56,245.5799,690.0
2025-01-22 13:35:00,246.66,246.78,246.55,246.78,1614.0,245.5799,245.6994,245.4704,245.6994,1614.0
2025-01-22 13:40:00,246.78,246.78,246.78,246.78,0.0,245.6994,245.6994,245.6994,245.6994,0.0
2025-01-22 13:45:00,246.71,246.71,246.65,246.7,706.0,245.6297,245.6297,245.5699,245.6197,706.0
2025-01-22 13:50:00,246.7,247.16,246.64,246.98,2352.0,245.6197,246.0777,245.56,245.8985,2352.0
2025-01-22 13:55:00,247.08,247.08,247.0,247.04,700.0,245.998,245.998,245.9184,245.9582,700.0
2025-01-22 14:00:00,247.23,247.23,246.91,247.21,768.0,246.1474,246.1474,245.8288,246.1275,768.0
2025-01-22 14:05:00,247.22,247.5,247.15,247.34,6583.0,246.1374,246.4162,246.0677,246.2569,6583.0
2025-01-22 14:10:00,247.34,247.5,247.15,247.25,3841.0,246.2569,246.4162,246.0677,246.1673,3841.0
2025-01-22 14:15:00,247.32,247.32,247.08,247.15,1801.0,246.237,246.237,245.998,246.0677,1801.0
2025-01-22 14:20:00,247.18,247.22,247.14,247.14,618.0,246.0976,246.1374,246.0578,246.0578,618.0
2025-01-22 14:25:00,247.02,247.02,246.8,246.81,2035.0,245.9383,245.9383,245.7193,245.7292,2035.0
2025-01-22 14:30:00,246.81,246.89,246.78,246.89,500.0,245.7292,245.8089,245.6994,245.8089,500.0
2025-01-22 14:35:00,246.79,246.94,246.78,246.83,1828.0,245.7093,245.8587,245.6994,245.7491,1828.0
2025-01-22 14:40:00,246.83,246.98,246.82,246.98,1200.0,245.7491,245.8985,245.7392,245.8985,1200.0
2025-01-22 14:45:00,246.83,246.95,246.8,246.81,1544.0,245.7491,245.8686,245.7193,245.7292,1544.0
2025-01-22 14:50:00,246.81,246.95,246.65,246.71,3697.0,245.7292,245.8686,245.5699,245.6297,3697.0
2025-01-22 14:55:00,246.76,246.76,246.08,246.13,13583.0,245.6794,245.6794,245.0024,245.0522,13583.0
2025-01-22 15:00:00,246.13,246.48,246.13,246.48,1718.0,245.0522,245.4007,245.0522,245.4007,1718.0
2025-01-22 15:05:00,246.54,246.63,246.5,246.63,2116.0,245.4604,245.55,245.4206,245.55,2116.0
2025-01-22 15:10:00,246.85,246.85,246.66,246.73,1536.0,245.7691,245.7691,245.5799,245.6496,1536.0
2025-01-22 15:15:00,246.72,246.85,246.52,246.85,3181.0,245.6396,245.7691,245.4405,245.7691,3181.0
2025-01-22 15:20:00,246.88,246.88,246.57,246.57,3359.0,245.7989,245.7989,245.4903,245.4903,3359.0
2025-01-22 15:25:00,246.57,246.71,246.57,246.67,4044.0,245.4903,245.6297,245.4903,245.5898,4044.0
2025-01-22 15:30:00,246.6,246.82,246.48,246.81,4675.0,245.5201,245.7392,245.4007,245.7292,4675.0
2025-01-22 15:35:00,246.7,246.95,246.55,246.95,4515.0,245.6197,245.8686,245.4704,245.8686,4515.0
2025-01-22 15:40:00,246.95,247.03,246.84,247.0,3828.0,245.8686,245.9483,245.7591,245.9184,3828.0
2025-01-22 15:45:00,247.02,247.26,246.78,247.05,6994.0,245.9383,246.1773,245.6994,245.9682,6994.0
2025-01-22 15:50:00,247.23,247.52,247.12,247.14,10042.0,246.1474,246.4361,246.0379,246.0578,10042.0
2025-01-22 15:55:00,247.16,247.42,246.92,247.32,41688.0,246.0777,246.3366,245.8387,246.237,41688.0
2025-01-23 09:30:00,246.63,246.63,245.17,246.31,5136.0,245.55,245.55,244.0964,245.2314,5136.0
2025-01-23 09:35:00,245.54,245.54,244.67,245.05,510.0,244.4648,244.4648,243.5986,243.9769,510.0
2025-01-23 09:40:00,244.98,245.08,244.73,244.74,525.0,243.9072,244.0068,243.6583,243.6683,525.0
2025-01-23 09:45:00,245.27,246.1,244.91,246.1,5015.0,244.196,245.0223,243.8375,245.0223,5015.0
2025-01-23 09:50:00,245.42,247.22,245.42,246.96,2185.0,244.3453,246.1374,244.3453,245.8786,2185.0
2025-01-23 09:55:00,246.96,246.96,246.16,246.68,2301.0,245.8786,245.8786,245.0821,245.5998,2301.0
2025-01-23 10:00:00,247.26,247.38,246.38,246.67,6343.0,246.1773,246.2967,245.3011,245.5898,6343.0
2025-01-23 10:05:00,246.39,246.48,245.29,245.64,3002.0,245.3111,245.4007,244.2159,244.5644,3002.0
2025-01-23 10:10:00,245.29,245.3,244.71,244.81,3937.0,244.2159,244.2258,243.6384,243.738,3937.0
2025-01-23 10:15:00,244.83,245.36,244.81,245.16,2891.0,243.7579,244.2856,243.738,244.0865,2891.0
2025-01-23 10:20:00,245.34,245.41,245.13,245.14,2102.0,244.2657,244.3354,244.0566,244.0665,2102.0
2025-01-23 10:25:00,245.14,245.44,244.96,245.21,2593.0,244.0665,244.3652,243.8873,244.1362,2593.0
2025-01-23 10:30:00,245.44,245.75,245.18,245.42,3613.0,244.3652,244.6739,244.1064,244.3453,3613.0
2025-01-23 10:35:00,245.26,245.33,244.91,245.1,5296.0,244.186,244.2557,243.8375,244.0267,5296.0
2025-01-23 10:40:00,245.09,245.77,245.09,245.59,3006.0,244.0168,244.6938,244.0168,244.5146,3006.0
2025-01-23 10:45:00,245.55,245.55,245.2,245.2,750.0,244.4747,244.4747,244.1263,244.1263,750.0
2025-01-23 10:50:00,245.16,245.56,245.15,245.56,1088.0,244.0865,244.4847,244.0765,244.4847,1088.0
2025-01-23 10:55:00,245.37,245.78,245.12,245.56,3561.0,244.2955,244.7037,244.0466,244.4847,3561.0
2025-01-23 11:00:00,245.57,246.12,245.57,245.93,2424.0,244.4947,245.0423,244.4947,244.8531,2424.0
2025-01-23 11:05:00,246.09,246.4,245.96,246.25,10410.0,245.0124,245.321,244.883,245.1717,10410.0
2025-01-23 11:10:00,246.18,246.44,246.18,246.28,3132.0,245.102,245.3608,245.102,245.2016,3132.0
2025-01-23 11:15:00,246.34,246.55,246.32,246.55,1200.0,245.2613,245.4704,245.2414,245.4704,1200.0
2025-01-23 11:20:00,246.59,247.22,246.59,247.12,2312.0,245.5102,246.1374,245.5102,246.0379,2312.0
2025-01-23 11:25:00,247.0,247.0,246.77,246.77,1200.0,245.9184,245.9184,245.6894,245.6894,1200.0
2025-01-23 11:30:00,246.96,247.09,246.9,247.01,2000.0,245.8786,246.008,245.8188,245.9284,2000.0
2025-01-23 11:35:00,247.0,247.01,246.79,246.83,1900.0,245.9184,245.9284,245.7093,245.7491,1900.0
2025-01-23 11:40:00,246.83,247.08,246.83,246.95,2997.0,245.7491,245.998,245.7491,245.8686,2997.0
2025-01-23 11:45:00,246.8,246.83,246.66,246.66,2523.0,245.7193,245.7491,245.5799,245.5799,2523.0
2025-01-23 11:50:00,246.83,247.11,246.83,247.08,2061.0,245.7491,246.0279,245.7491,245.998,2061.0
2025-01-23 11:55:00,246.67,246.79,246.6,246.7,1733.0,245.5898,245.7093,245.5201,245.6197,1733.0
2025-01-23 12:00:00,246.6,246.79,246.25,246.25,4205.0,245.5201,245.7093,245.1717,245.1717,4205.0
2025-01-23 12:05:00,246.16,246.36,246.06,246.24,1100.0,245.0821,245.2812,244.9825,245.1617,1100.0
2025-01-23 12:10:00,246.0,246.38,245.99,246.14,4007.0,244.9228,245.3011,244.9128,245.0622,4007.0
2025-01-23 12:15:00,246.11,246.16,245.99,246.12,937.0,245.0323,245.0821,244.9128,245.0423,937.0
2025-01-23 12:20:00,246.15,246.39,245.98,246.25,7394.0,245.0721,245.3111,244.9029,245.1717,7394.0
2025-01-23 12:25:00,246.42,246.81,246.35,246.67,11879.0,245.3409,245.7292,245.2712,245.5898,11879.0
2025-01-23 12:30:00,246.81,246.87,246.64,246.85,2274.0,245.7292,245.789,245.56,245.7691,2274.0
2025-01-23 12:35:00,246.85,247.09,246.83,246.95,1333.0,245.7691,246.008,245.7491,245.8686,1333.0
2025-01-23 12:40:00,246.84,246.97,246.77,246.94,1400.0,245.7591,245.8885,245.6894,245.8587,1400.0
2025-01-23 12:45:00,246.83,246.97,246.71,246.81,2200.0,245.7491,245.8885,245.6297,245.7292,2200.0
2025-01-23 12:50:00,246.9,246.97,246.8,246.81,800.0,245.8188,245.8885,245.7193,245.7292,800.0
2025-01-23 12:55:00,246.83,246.97,246.82,246.92,1402.0,245.7491,245.8885,245.7392,245.8387,1402.0
2025-01-23 13:00:00,246.87,247.16,246.87,247.14,2254.0,245.789,246.0777,245.789,246.0578,2254.0
2025-01-23 13:05:00,247.06,247.82,247.05,247.5,13598.0,245.9781,246.7348,245.9682,246.4162,13598.0
2025-01-23 13:10:00,247.75,247.76,247.75,247.76,600.0,246.6651,246.6751,246.6651,246.6751,600.0
2025-01-23 13:15:00,247.62,247.76,247.56,247.76,571.0,246.5357,246.6751,246.4759,246.6751,571.0
2025-01-23 13:20:00,247.76,247.76,247.34,247.45,1700.0,246.6751,246.6751,246.2569,246.3664,1700.0
2025-01-23 13:25:00,247.48,247.55,247.35,247.45,1800.0,246.3963,246.466,246.2669,246.3664,1800.0
2025-01-23 13:30:00,247.55,247.66,247.51,247.66,1201.0,246.466,246.5755,246.4262,246.5755,1201.0
2025-01-23 13:35:00,247.75,247.94,247.73,247.94,2669.0,246.6651,246.8543,246.6452,246.8543,2669.0
2025-01-23 13:40:00,248.12,248.19,247.98,248.19,1300.0,247.0335,247.1032,246.8941,247.1032,1300.0
2025-01-23 13:45:00,248.19,248.19,248.15,248.19,900.0,247.1032,247.1032,247.0634,247.1032,900.0
2025-01-23 13:50:00,248.17,248.18,248.06,248.09,1111.0,247.0833,247.0932,246.9738,247.0036,1111.0
2025-01-23 13:55:00,248.09,248.28,248.09,248.27,2628.0,247.0036,247.1928,247.0036,247.1828,2628.0
2025-01-23 14:00:00,248.27,248.29,248.21,248.29,3771.0,247.1828,247.2027,247.1231,247.2027,3771.0
2025-01-23 14:05:00,248.19,248.28,248.1,248.22,1523.0,247.1032,247.1928,247.0136,247.1331,1523.0
2025-01-23 14:10:00,248.33,248.41,248.25,248.41,1389.0,247.2426,247.3222,247.1629,247.3222,1389.0
2025-01-23 14:15:00,248.47,248.48,248.0,248.11,2493.0,247.382,247.3919,246.914,247.0235,2493.0
2025-01-23 14:20:00,248.0,248.24,247.97,248.24,1888.0,246.914,247.153,246.8842,247.153,1888.0
2025-01-23 14:25:00,248.07,248.27,248.07,248.26,1833.0,246.9837,247.1828,246.9837,247.1729,1833.0
2025-01-23 14:30:00,248.18,248.64,248.14,248.53,4714.0,247.0932,247.5512,247.0534,247.4417,4714.0
2025-01-23 14:35:00,248.53,248.53,248.12,248.18,1506.0,247.4417,247.4417,247.0335,247.0932,1506.0
2025-01-23 14:40:00,248.2,248.5,248.19,248.5,5218.0,247.1131,247.4118,247.1032,247.4118,5218.0
2025-01-23 14:45:00,248.5,248.64,248.44,248.6,3000.0,247.4118,247.5512,247.3521,247.5114,3000.0
2025-01-23 14:50:00,248.62,248.63,248.57,248.63,800.0,247.5313,247.5413,247.4815,247.5413,800.0
2025-01-23 14:55:00,248.48,248.74,248.48,248.58,1235.0,247.3919,247.6508,247.3919,247.4915,1235.0
2025-01-23 15:00:00,248.52,248.66,248.52,248.59,2667.0,247.4317,247.5711,247.4317,247.5014,2667.0
2025-01-23 15:05:00,248.65,248.96,248.65,248.96,2373.0,247.5612,247.8698,247.5612,247.8698,2373.0
2025-01-23 15:10:00,248.96,248.96,248.52,248.68,5074.0,247.8698,247.8698,247.4317,247.591,5074.0
2025-01-23 15:15:00,248.68,248.85,248.64,248.72,2015.0,247.591,247.7603,247.5512,247.6309,2015.0
2025-01-23 15:20:00,248.81,249.05,248.78,249.05,2512.0,247.7205,247.9594,247.6906,247.9594,2512.0
2025-01-23 15:25:00,249.07,249.12,248.92,248.96,3464.0,247.9793,248.0291,247.83,247.8698,3464.0
2025-01-23 15:30:00,248.96,248.97,248.76,248.8,5180.0,247.8698,247.8798,247.6707,247.7105,5180.0
2025-01-23 15:35:00,248.73,248.76,248.32,248.48,8755.0,247.6408,247.6707,247.2326,247.3919,8755.0
2025-01-23 15:40:00,248.48,248.71,248.41,248.61,4717.0,247.3919,247.6209,247.3222,247.5213,4717.0
2025-01-23 15:45:00,248.71,248.84,248.31,248.33,6384.0,247.6209,247.7503,247.2227,247.2426,6384.0
2025-01-23 15:50:00,248.39,248.39,248.01,248.16,13950.0,247.3023,247.3023,246.924,247.0733,13950.0
2025-01-23 15:55:00,248.17,249.06,248.05,248.81,41622.0,247.0833,247.9694,246.9638,247.7205,41622.0
2025-01-24 09:30:00,248.19,249.01,245.39,245.83,16551.0,247.1032,247.9196,244.3154,244.7535,16551.0
2025-01-24 09:35:00,245.48,245.67,243.41,243.47,8310.0,244.4051,244.5942,242.3441,242.4039,8310.0
2025-01-24 09:40:00,243.23,246.13,243.23,246.13,2425.0,242.1649,245.0522,242.1649,245.0522,2425.0
2025-01-24 09:45:00,247.34,248.34,246.85,248.14,2851.0,246.2569,247.2525,245.7691,247.0534,2851.0
2025-01-24 09:50:00,248.14,248.69,247.39,247.86,3598.0,247.0534,247.601,246.3067,246.7746,3598.0
2025-01-24 09:55:00,247.36,248.26,247.36,248.14,600.0,246.2768,247.1729,246.2768,247.0534,600.0
2025-01-24 10:00:00,247.81,248.11,247.3,248.08,3623.0,246.7249,247.0235,246.2171,246.9937,3623.0
2025-01-24 10:05:00,247.98,248.29,247.39,247.8,5499.0,246.8941,247.2027,246.3067,246.7149,5499.0
2025-01-24 10:10:00,247.99,248.43,247.67,248.18,3059.0,246.9041,247.3421,246.5855,247.0932,3059.0
2025-01-24 10:15:00,248.46,248.77,248.46,248.77,561.0,247.372,247.6806,247.372,247.6806,561.0
2025-01-24 10:20:00,248.0,248.34,247.76,248.34,2056.0,246.914,247.2525,246.6751,247.2525,2056.0
2025-01-24 10:25:00,248.55,248.61,248.32,248.61,2758.0,247.4616,247.5213,247.2326,247.5213,2758.0
2025-01-24 10:30:00,248.36,248.71,248.11,248.66,3412.0,247.2724,247.6209,247.0235,247.5711,3412.0
2025-01-24 10:35:00,248.42,248.81,248.27,248.73,2458.0,247.3322,247.7205,247.1828,247.6408,2458.0
2025-01-24 10:40:00,248.72,248.89,248.42,248.86,1744.0,247.6309,247.8001,247.3322,247.7703,1744.0
2025-01-24 10:45:00,248.72,248.76,247.89,248.76,8491.0,247.6309,247.6707,246.8045,247.6707,8491.0
2025-01-24 10:50:00,248.76,248.91,248.75,248.84,704.0,247.6707,247.82,247.6607,247.7503,704.0
2025-01-24 10:55:00,248.9,249.33,248.8,249.33,1952.0,247.8101,248.2382,247.7105,248.2382,1952.0
2025-01-24 11:00:00,249.14,249.32,248.61,249.32,3255.0,248.049,248.2282,247.5213,248.2282,3255.0
2025-01-24 11:05:00,249.43,249.43,249.14,249.14,1172.0,248.3378,248.3378,248.049,248.049,1172.0
2025-01-24 11:10:00,249.24,249.39,249.2,249.2,1168.0,248.1486,248.2979,248.1088,248.1088,1168.0
2025-01-24 11:15:00,249.23,249.37,249.13,249.3,1739.0,248.1386,248.278,248.0391,248.2083,1739.0
2025-01-24 11:20:00,249.3,249.51,249.11,249.51,1305.0,248.2083,248.4174,248.0192,248.4174,1305.0
2025-01-24 11:25:00,249.62,249.93,249.45,249.72,2912.0,248.5269,248.8356,248.3577,248.6265,2912.0
2025-01-24 11:30:00,249.8,249.98,249.6,249.63,4571.0,248.7061,248.8853,248.507,248.5369,4571.0
2025-01-24 11:35:00,249.74,250.06,249.5,249.79,9828.0,248.6464,248.965,248.4075,248.6962,9828.0
2025-01-24 11:40:00,249.69,249.91,249.6,249.79,5881.0,248.5966,248.8157,248.507,248.6962,5881.0
2025-01-24 11:45:00,249.79,250.02,249.79,250.0,1612.0,248.6962,248.9252,248.6962,248.9053,1612.0
2025-01-24 11:50:00,249.95,250.09,249.76,249.99,11101.0,248.8555,248.9949,248.6663,248.8953,11101.0
2025-01-24 11:55:00,249.99,250.06,249.89,249.94,4663.0,248.8953,248.965,248.7957,248.8455,4663.0
2025-01-24 12:00:00,250.03,250.28,249.79,249.94,7648.0,248.9351,249.184,248.6962,248.8455,7648.0
2025-01-24 12:05:00,249.94,249.95,249.56,249.65,2845.0,248.8455,248.8555,248.4672,248.5568,2845.0
2025-01-24 12:10:00,249.67,249.9,249.6,249.61,3256.0,248.5767,248.8057,248.507,248.517,3256.0
2025-01-24 12:15:00,249.77,250.04,249.72,249.9,3047.0,248.6763,248.9451,248.6265,248.8057,3047.0
2025-01-24 12:20:00,249.89,250.01,249.79,249.8,1440.0,248.7957,248.9152,248.6962,248.7061,1440.0
2025-01-24 12:25:00,249.9,250.24,249.76,250.24,5124.0,248.8057,249.1442,248.6663,249.1442,5124.0
2025-01-24 12:30:00,250.16,250.16,249.88,250.14,1400.0,249.0646,249.0646,248.7858,249.0446,1400.0
2025-01-24 12:35:00,250.0,250.43,249.92,250.34,2503.0,248.9053,249.3334,248.8256,249.2438,2503.0
2025-01-24 12:40:00,250.44,250.48,250.25,250.46,2594.0,249.3433,249.3832,249.1542,249.3632,2594.0
2025-01-24 12:45:00,250.44,250.49,250.25,250.26,1618.0,249.3433,249.3931,249.1542,249.1641,1618.0
2025-01-24 12:50:00,250.07,250.23,249.92,250.2,2889.0,248.975,249.1343,248.8256,249.1044,2889.0
2025-01-24 12:55:00,250.0,250.07,249.89,249.9,1110.0,248.9053,248.975,248.7957,248.8057,1110.0
2025-01-24 13:00:00,249.96,250.08,249.81,250.08,728.0,248.8654,248.9849,248.7161,248.9849,728.0
2025-01-24 13:05:00,249.97,250.11,249.96,250.11,1129.0,248.8754,249.0148,248.8654,249.0148,1129.0
2025-01-24 13:10:00,250.01,250.32,249.94,250.32,2704.0,248.9152,249.2239,248.8455,249.2239,2704.0
2025-01-24 13:15:00,250.42,250.42,250.21,250.21,300.0,249.3234,249.3234,249.1143,249.1143,300.0
2025-01-24 13:20:00,250.21,250.24,249.99,250.01,1746.0,249.1143,249.1442,248.8953,248.9152,1746.0
2025-01-24 13:25:00,250.01,250.24,249.91,250.24,3759.0,248.9152,249.1442,248.8157,249.1442,3759.0
2025-01-24 13:30:00,250.28,250.31,250.12,250.31,709.0,249.184,249.2139,249.0247,249.2139,709.0
2025-01-24 13:35:00,250.03,250.11,249.81,249.88,5193.0,248.9351,249.0148,248.7161,248.7858,5193.0
2025-01-24 13:40:00,249.88,250.06,249.82,249.86,3950.0,248.7858,248.965,248.726,248.7659,3950.0
2025-01-24 13:45:00,249.91,250.02,249.78,249.9,1900.0,248.8157,248.9252,248.6862,248.8057,1900.0
2025-01-24 13:50:00,249.89,250.01,249.87,249.97,1400.0,248.7957,248.9152,248.7758,248.8754,1400.0
2025-01-24 13:55:00,249.88,249.96,249.42,249.69,6808.0,248.7858,248.8654,248.3278,248.5966,6808.0
2025-01-24 14:00:00,249.67,249.95,249.67,249.82,1212.0,248.5767,248.8555,248.5767,248.726,1212.0
2025-01-24 14:05:00,249.82,249.97,249.63,249.64,4869.0,248.726,248.8754,248.5369,248.5468,4869.0
2025-01-24 14:10:00,249.61,249.67,249.49,249.61,2111.0,248.517,248.5767,248.3975,248.517,2111.0
2025-01-24 14:15:00,249.57,249.74,249.56,249.69,3054.0,248.4771,248.6464,248.4672,248.5966,3054.0
2025-01-24 14:20:00,249.78,249.86,249.75,249.79,1500.0,248.6862,248.7659,248.6564,248.6962,1500.0
2025-01-24 14:25:00,249.78,250.2,249.77,250.2,3603.0,248.6862,249.1044,248.6763,249.1044,3603.0
2025-01-24 14:30:00,250.12,250.14,249.92,249.98,5695.0,249.0247,249.0446,248.8256,248.8853,5695.0
2025-01-24 14:35:00,249.95,250.2,249.95,250.1,1301.0,248.8555,249.1044,248.8555,249.0048,1301.0
2025-01-24 14:40:00,250.18,250.43,250.09,250.31,1605.0,249.0845,249.3334,248.9949,249.2139,1605.0
2025-01-24 14:45:00,250.31,250.43,250.11,250.11,2115.0,249.2139,249.3334,249.0148,249.0148,2115.0
2025-01-24 14:50:00,250.2,250.31,250.2,250.22,713.0,249.1044,249.2139,249.1044,249.1243,713.0
2025-01-24 14:55:00,250.28,250.32,250.18,250.3,2046.0,249.184,249.2239,249.0845,249.2039,2046.0
2025-01-24 15:00:00,250.21,250.29,249.93,250.11,12225.0,249.1143,249.194,248.8356,249.0148,12225.0
2025-01-24 15:05:00,250.14,250.23,250.08,250.09,1569.0,249.0446,249.1343,248.9849,248.9949,1569.0
2025-01-24 15:10:00,250.18,250.28,249.95,250.23,5130.0,249.0845,249.184,248.8555,249.1343,5130.0
2025-01-24 15:15:00,250.33,250.33,249.95,249.97,3968.0,249.2338,249.2338,248.8555,248.8754,3968.0
2025-01-24 15:20:00,249.97,250.07,249.82,250.06,9206.0,248.8754,248.975,248.726,248.965,9206.0
2025-01-24 15:25:00,250.03,250.13,249.9,250.06,4601.0,248.9351,249.0347,248.8057,248.965,4601.0
2025-01-24 15:30:00,250.0,250.18,249.88,250.08,10800.0,248.9053,249.0845,248.7858,248.9849,10800.0
2025-01-24 15:35:00,250.08,250.09,249.92,250.0,4371.0,248.9849,248.9949,248.8256,248.9053,4371.0
2025-01-24 15:40:00,250.01,250.21,249.96,250.11,7278.0,248.9152,249.1143,248.8654,249.0148,7278.0
2025-01-24 15:45:00,250.14,250.14,249.88,250.09,13206.0,249.0446,249.0446,248.7858,248.9949,13206.0
2025-01-24 15:50:00,250.08,250.21,249.93,250.07,21665.0,248.9849,249.1143,248.8356,248.975,21665.0
2025-01-24 15:55:00,250.12,250.76,250.02,250.49,46029.0,249.0247,249.6619,248.9252,249.3931,46029.0
2025-01-27 09:30:00,249.46,253.09,249.28,252.5,35070.0,248.3676,251.9817,248.1884,251.3943,35070.0
2025-01-27 09:35:00,251.93,254.74,251.92,253.67,15418.0,250.8268,253.6245,250.8169,252.5592,15418.0
2025-01-27 09:40:00,253.0,253.1,252.01,253.05,5831.0,251.8921,251.9917,250.9065,251.9419,5831.0
2025-01-27 09:45:00,253.02,254.3,253.02,253.78,8982.0,251.912,253.1864,251.912,252.6687,8982.0
2025-01-27 09:50:00,253.76,254.08,252.87,253.54,11826.0,252.6488,252.9674,251.7627,252.4298,11826.0
2025-01-27 09:55:00,253.24,254.14,253.24,254.13,12890.0,252.1311,253.0271,252.1311,253.0172,12890.0
2025-01-27 10:00:00,254.28,254.28,253.08,253.18,11286.0,253.1665,253.1665,251.9718,252.0713,11286.0
2025-01-27 10:05:00,253.72,254.16,253.55,253.82,2911.0,252.609,253.047,252.4397,252.7085,2911.0
2025-01-27 10:10:00,254.01,254.26,252.81,252.99,27978.0,252.8977,253.1466,251.703,251.8822,27978.0
2025-01-27 10:15:00,253.01,253.34,252.84,253.33,14288.0,251.9021,252.2306,251.7328,252.2207,14288.0
2025-01-27 10:20:00,253.14,254.16,253.13,253.97,2442.0,252.0315,253.047,252.0216,252.8579,2442.0
2025-01-27 10:25:00,254.21,255.23,254.14,255.23,7336.0,253.0968,254.1124,253.0271,254.1124,7336.0
2025-01-27 10:30:00,255.23,256.67,255.21,256.66,12676.0,254.1124,255.5461,254.0924,255.5361,12676.0
2025-01-27 10:35:00,256.87,256.88,256.32,256.43,6663.0,255.7452,255.7551,255.1976,255.3071,6663.0
2025-01-27 10:40:00,256.8,256.8,256.43,256.48,3787.0,255.6755,255.6755,255.3071,255.3569,3787.0
2025-01-27 10:45:00,256.48,256.48,255.87,256.11,4044.0,255.3569,255.3569,254.7496,254.9885,4044.0
2025-01-27 10:50:00,256.22,256.56,256.22,256.39,2107.0,255.098,255.4365,255.098,255.2673,2107.0
2025-01-27 10:55:00,256.44,256.54,255.95,256.31,3605.0,255.3171,255.4166,254.8292,255.1876,3605.0
2025-01-27 11:00:00,256.17,256.17,255.87,256.06,3994.0,255.0482,255.0482,254.7496,254.9387,3994.0
2025-01-27 11:05:00,256.03,256.06,255.66,255.66,2648.0,254.9089,254.9387,254.5405,254.5405,2648.0
2025-01-27 11:10:00,255.35,256.16,255.35,256.08,5713.0,254.2318,255.0383,254.2318,254.9586,5713.0
2025-01-27 11:15:00,256.09,256.27,255.71,256.13,3553.0,254.9686,255.1478,254.5903,255.0084,3553.0
2025-01-27 11:20:00,256.2,256.72,256.14,256.67,4328.0,255.0781,255.5958,255.0184,255.5461,4328.0
2025-01-27 11:25:00,256.57,256.63,256.25,256.36,11667.0,255.4465,255.5062,255.1279,255.2374,11667.0
2025-01-27 11:30:00,256.34,256.36,255.96,256.33,6824.0,255.2175,255.2374,254.8392,255.2075,6824.0
2025-01-27 11:35:00,256.37,256.82,256.13,256.72,5758.0,255.2474,255.6954,255.0084,255.5958,5758.0
2025-01-27 11:40:00,256.51,256.77,256.17,256.22,7105.0,255.3868,255.6456,255.0482,255.098,7105.0
2025-01-27 11:45:00,256.34,257.33,256.34,257.33,12097.0,255.2175,256.2032,255.2175,256.2032,12097.0
2025-01-27 11:50:00,257.26,257.43,256.84,257.07,13821.0,256.1335,256.3027,255.7153,255.9443,13821.0
2025-01-27 11:55:00,256.99,257.15,256.45,256.76,14679.0,255.8647,256.024,255.327,255.6357,14679.0
2025-01-27 12:00:00,256.59,257.05,256.57,257.0,10405.0,255.4664,255.9244,255.4465,255.8746,10405.0
2025-01-27 12:05:00,257.07,257.6,256.97,257.2,17805.0,255.9443,256.472,255.8447,256.0737,17805.0
2025-01-27 12:10:00,257.2,257.47,257.04,257.3,6632.0,256.0737,256.3426,255.9144,256.1733,6632.0
2025-01-27 12:15:00,257.25,257.3,257.17,257.22,2330.0,256.1235,256.1733,256.0439,256.0936,2330.0
2025-01-27 12:20:00,257.24,257.86,257.12,257.86,6950.0,256.1136,256.7308,255.9941,256.7308,6950.0
2025-01-27 12:25:00,257.86,258.3,257.82,257.94,4611.0,256.7308,257.1689,256.691,256.8105,4611.0
2025-01-27 12:30:00,257.92,258.15,257.7,258.15,3330.0,256.7906,257.0196,256.5715,257.0196,3330.0
2025-01-27 12:35:00,258.27,258.7,258.14,258.23,8760.0,257.139,257.5672,257.0096,257.0992,8760.0
2025-01-27 12:40:00,258.22,258.36,257.54,257.82,4408.0,257.0893,257.2287,256.4122,256.691,4408.0
2025-01-27 12:45:00,257.51,257.7,257.5,257.51,3267.0,256.3824,256.5715,256.3724,256.3824,3267.0
2025-01-27 12:50:00,257.68,257.72,257.01,257.27,3755.0,256.5516,256.5915,255.8846,256.1434,3755.0
2025-01-27 12:55:00,257.05,257.24,256.86,256.86,7614.0,255.9244,256.1136,255.7352,255.7352,7614.0
2025-01-27 13:00:00,256.65,256.75,256.26,256.7,11971.0,255.5261,255.6257,255.1378,255.5759,11971.0
2025-01-27 13:05:00,256.95,256.96,256.33,256.88,5422.0,255.8248,255.8348,255.2075,255.7551,5422.0
2025-01-27 13:10:00,256.78,256.97,256.71,256.73,1877.0,255.6556,255.8447,255.5859,255.6058,1877.0
2025-01-27 13:15:00,256.85,256.86,256.44,256.56,5467.0,255.7253,255.7352,255.3171,255.4365,5467.0
2025-01-27 13:20:00,256.55,256.6,256.52,256.52,706.0,255.4266,255.4764,255.3967,255.3967,706.0
2025-01-27 13:25:00,256.49,256.61,256.26,256.38,9356.0,255.3668,255.4863,255.1378,255.2573,9356.0
2025-01-27 13:30:00,256.3,256.3,255.73,255.89,1900.0,255.1777,255.1777,254.6102,254.7695,1900.0
2025-01-27 13:35:00,255.78,255.83,255.53,255.54,1291.0,254.66,254.7097,254.411,254.421,1291.0
2025-01-27 13:40:00,255.69,255.69,255.16,255.29,2897.0,254.5703,254.5703,254.0427,254.1721,2897.0
2025-01-27 13:45:00,255.34,255.34,254.98,254.98,3000.0,254.2219,254.2219,253.8635,253.8635,3000.0
2025-01-27 13:50:00,254.96,255.16,254.83,255.09,3731.0,253.8435,254.0427,253.7141,253.973,3731.0
2025-01-27 13:55:00,254.92,255.0,254.71,254.9,3358.0,253.8037,253.8834,253.5946,253.7838,3358.0
2025-01-27 14:00:00,254.97,255.19,254.89,255.13,1732.0,253.8535,254.0725,253.7738,254.0128,1732.0
2025-01-27 14:05:00,254.99,255.31,254.95,255.21,2507.0,253.8734,254.192,253.8336,254.0924,2507.0
2025-01-27 14:10:00,255.21,255.21,254.75,254.75,1099.0,254.0924,254.0924,253.6345,253.6345,1099.0
2025-01-27 14:15:00,255.08,255.14,254.75,254.96,2592.0,253.963,254.0228,253.6345,253.8435,2592.0
2025-01-27 14:20:00,254.96,254.96,254.54,254.54,9516.0,253.8435,253.8435,253.4254,253.4254,9516.0
2025-01-27 14:25:00,254.75,254.75,254.41,254.66,3333.0,253.6345,253.6345,253.2959,253.5449,3333.0
2025-01-27 14:30:00,254.75,254.78,254.52,254.78,1834.0,253.6345,253.6643,253.4055,253.6643,1834.0
2025-01-27 14:35:00,254.43,255.06,254.42,254.76,7955.0,253.3159,253.9431,253.3059,253.6444,7955.0
2025-01-27 14:40:00,254.73,254.92,254.31,254.38,3203.0,253.6145,253.8037,253.1964,253.2661,3203.0
2025-01-27 14:45:00,254.5,254.62,254.13,254.25,3500.0,253.3856,253.505,253.0172,253.1367,3500.0
2025-01-27 14:50:00,254.19,254.19,253.82,253.82,6753.0,253.0769,253.0769,252.7085,252.7085,6753.0
2025-01-27 14:55:00,253.82,254.21,253.69,253.92,4273.0,252.7085,253.0968,252.5791,252.8081,4273.0
2025-01-27 15:00:00,253.97,254.19,253.96,254.09,1700.0,252.8579,253.0769,252.8479,252.9774,1700.0
2025-01-27 15:05:00,253.93,254.0,253.69,253.87,2358.0,252.8181,252.8877,252.5791,252.7583,2358.0
2025-01-27 15:10:00,253.81,254.68,253.81,254.68,3596.0,252.6986,253.5648,252.6986,253.5648,3596.0
2025-01-27 15:15:00,254.68,255.21,254.67,255.21,7463.0,253.5648,254.0924,253.5548,254.0924,7463.0
2025-01-27 15:20:00,255.19,255.73,255.18,255.73,7415.0,254.0725,254.6102,254.0626,254.6102,7415.0
2025-01-27 15:25:00,255.6,256.38,255.41,255.42,6844.0,254.4807,255.2573,254.2916,254.3015,6844.0
2025-01-27 15:30:00,255.16,255.17,254.7,254.7,4253.0,254.0427,254.0526,253.5847,253.5847,4253.0
2025-01-27 15:35:00,254.8,254.9,254.6,254.86,4852.0,253.6842,253.7838,253.4851,253.744,4852.0
2025-01-27 15:40:00,254.86,255.06,254.83,254.83,11035.0,253.744,253.9431,253.7141,253.7141,11035.0
2025-01-27 15:45:00,255.0,255.55,254.99,255.51,12661.0,253.8834,254.431,253.8734,254.3911,12661.0
2025-01-27 15:50:00,255.4,255.51,254.42,254.59,19219.0,254.2816,254.3911,253.3059,253.4752,19219.0
2025-01-27 15:55:00,254.68,255.18,254.59,254.71,90628.0,253.5648,254.0626,253.4752,253.5946,90628.0
2025-01-28 09:30:00,252.48,253.4,251.32,253.16,19685.0,251.3744,252.2904,250.2195,252.0514,19685.0
2025-01-28 09:35:00,252.74,252.74,249.73,250.68,28095.0,251.6333,251.6333,248.6364,249.5823,28095.0
2025-01-28 09:40:00,250.71,251.04,250.46,250.79,8776.0,249.6122,249.9407,249.3632,249.6918,8776.0
2025-01-28 09:45:00,251.09,251.09,250.17,250.77,13270.0,249.9905,249.9905,249.0745,249.6719,13270.0
2025-01-28 09:50:00,250.79,250.99,250.2,250.34,26957.0,249.6918,249.8909,249.1044,249.2438,26957.0
2025-01-28 09:55:00,250.52,250.71,249.74,250.51,10013.0,249.423,249.6122,248.6464,249.413,10013.0
2025-01-28 10:00:00,250.55,251.16,250.5,251.02,7936.0,249.4529,250.0602,249.4031,249.9208,7936.0
2025-01-28 10:05:00,251.0,251.19,250.74,250.95,7105.0,249.9009,250.09,249.642,249.8511,7105.0
2025-01-28 10:10:00,251.37,251.5,251.03,251.21,1397.0,250.2693,250.3987,249.9308,250.11,1397.0
2025-01-28 10:15:00,251.55,251.91,251.46,251.91,3041.0,250.4485,250.8069,250.3589,250.8069,3041.0
2025-01-28 10:20:00,251.87,251.96,251.71,251.74,2075.0,250.7671,250.8567,250.6078,250.6376,2075.0
2025-01-28 10:25:00,251.93,252.43,251.64,252.43,4622.0,250.8268,251.3246,250.5381,251.3246,4622.0
2025-01-28 10:30:00,252.46,252.55,252.2,252.36,5345.0,251.3545,251.4441,251.0956,251.2549,5345.0
2025-01-28 10:35:00,252.33,252.33,252.14,252.29,600.0,251.2251,251.2251,251.0359,251.1852,600.0
2025-01-28 10:40:00,252.31,252.31,252.17,252.3,3881.0,251.2051,251.2051,251.0658,251.1952,3881.0
2025-01-28 10:45:00,252.19,252.52,252.14,252.46,9471.0,251.0857,251.4142,251.0359,251.3545,9471.0
2025-01-28 10:50:00,252.46,252.47,252.14,252.39,2371.0,251.3545,251.3644,251.0359,251.2848,2371.0
2025-01-28 10:55:00,252.21,252.3,252.05,252.09,1253.0,251.1056,251.1952,250.9463,250.9861,1253.0
2025-01-28 11:00:00,252.07,252.2,251.43,251.45,7300.0,250.9662,251.0956,250.329,250.3489,7300.0
2025-01-28 11:05:00,251.45,251.57,251.24,251.38,3359.0,250.3489,250.4684,250.1398,250.2792,3359.0
2025-01-28 11:10:00,251.4,251.57,251.09,251.3,2091.0,250.2991,250.4684,249.9905,250.1996,2091.0
2025-01-28 11:15:00,251.2,251.2,250.68,250.75,1950.0,250.1,250.1,249.5823,249.652,1950.0
2025-01-28 11:20:00,250.64,250.75,250.26,250.26,3086.0,249.5425,249.652,249.1641,249.1641,3086.0
2025-01-28 11:25:00,250.42,250.42,249.62,249.96,4782.0,249.3234,249.3234,248.5269,248.8654,4782.0
2025-01-28 11:30:00,250.15,250.15,249.74,249.9,3344.0,249.0546,249.0546,248.6464,248.8057,3344.0
2025-01-28 11:35:00,249.92,250.05,249.68,249.78,3576.0,248.8256,248.955,248.5867,248.6862,3576.0
2025-01-28 11:40:00,249.98,250.22,249.98,250.22,2400.0,248.8853,249.1243,248.8853,249.1243,2400.0
2025-01-28 11:45:00,250.38,250.38,250.13,250.37,600.0,249.2836,249.2836,249.0347,249.2736,600.0
2025-01-28 11:50:00,250.33,250.41,249.9,250.17,4003.0,249.2338,249.3135,248.8057,249.0745,4003.0
2025-01-28 11:55:00,250.05,250.11,249.92,250.1,1005.0,248.955,249.0148,248.8256,249.0048,1005.0
2025-01-28 12:00:00,249.91,250.44,249.78,250.44,6892.0,248.8157,249.3433,248.6862,249.3433,6892.0
2025-01-28 12:05:00,250.49,250.69,250.46,250.66,2902.0,249.3931,249.5922,249.3632,249.5624,2902.0
2025-01-28 12:10:00,250.74,250.74,250.06,250.15,1275.0,249.642,249.642,248.965,249.0546,1275.0
2025-01-28 12:15:00,250.07,250.42,250.07,250.39,1400.0,248.975,249.3234,248.975,249.2936,1400.0
2025-01-28 12:20:00,250.25,250.67,250.2,250.46,2102.0,249.1542,249.5723,249.1044,249.3632,2102.0
2025-01-28 12:25:00,250.51,250.71,250.41,250.68,2483.0,249.413,249.6122,249.3135,249.5823,2483.0
2025-01-28 12:30:00,250.74,250.75,250.38,250.39,2160.0,249.642,249.652,249.2836,249.2936,2160.0
2025-01-28 12:35:00,250.37,250.37,250.32,250.33,806.0,249.2736,249.2736,249.2239,249.2338,806.0
2025-01-28 12:40:00,250.42,250.46,250.23,250.35,1853.0,249.3234,249.3632,249.1343,249.2537,1853.0
2025-01-28 12:45:00,250.32,250.44,250.25,250.37,3649.0,249.2239,249.3433,249.1542,249.2736,3649.0
2025-01-28 12:50:00,250.29,250.46,250.29,250.46,1363.0,249.194,249.3632,249.194,249.3632,1363.0
2025-01-28 12:55:00,250.46,250.52,250.4,250.45,1400.0,249.3632,249.423,249.3035,249.3533,1400.0
2025-01-28 13:00:00,250.34,250.45,250.31,250.31,1825.0,249.2438,249.3533,249.2139,249.2139,1825.0
2025-01-28 13:05:00,250.31,250.33,250.19,250.25,1800.0,249.2139,249.2338,249.0944,249.1542,1800.0
2025-01-28 13:10:00,250.31,250.5,250.29,250.5,1037.0,249.2139,249.4031,249.194,249.4031,1037.0
2025-01-28 13:15:00,250.46,250.92,250.46,250.92,2864.0,249.3632,249.8212,249.3632,249.8212,2864.0
2025-01-28 13:20:00,251.03,251.03,250.9,251.01,1900.0,249.9308,249.9308,249.8013,249.9108,1900.0
2025-01-28 13:25:00,251.01,251.01,250.93,250.95,1337.0,249.9108,249.9108,249.8312,249.8511,1337.0
2025-01-28 13:30:00,250.92,250.93,250.85,250.91,845.0,249.8212,249.8312,249.7515,249.8113,845.0
2025-01-28 13:35:00,250.88,250.88,250.62,250.62,1700.0,249.7814,249.7814,249.5225,249.5225,1700.0
2025-01-28 13:40:00,250.54,250.57,250.43,250.46,1429.0,249.4429,249.4728,249.3334,249.3632,1429.0
2025-01-28 13:45:00,250.34,250.49,250.27,250.27,1805.0,249.2438,249.3931,249.1741,249.1741,1805.0
2025-01-28 13:50:00,250.33,250.35,250.05,250.05,1200.0,249.2338,249.2537,248.955,248.955,1200.0
2025-01-28 13:55:00,250.08,250.26,249.97,250.08,3371.0,248.9849,249.1641,248.8754,248.9849,3371.0
2025-01-28 14:00:00,249.98,250.12,249.94,250.05,1395.0,248.8853,249.0247,248.8455,248.955,1395.0
2025-01-28 14:05:00,250.09,250.26,249.99,250.03,2603.0,248.9949,249.1641,248.8953,248.9351,2603.0
2025-01-28 14:10:00,250.13,250.13,249.97,249.97,1020.0,249.0347,249.0347,248.8754,248.8754,1020.0
2025-01-28 14:15:00,249.99,250.12,249.89,249.91,1200.0,248.8953,249.0247,248.7957,248.8157,1200.0
2025-01-28 14:20:00,250.11,250.52,250.1,250.52,3148.0,249.0148,249.423,249.0048,249.423,3148.0
2025-01-28 14:25:00,250.42,250.65,250.42,250.53,1896.0,249.3234,249.5524,249.3234,249.4329,1896.0
2025-01-28 14:30:00,250.53,250.85,250.52,250.6,6296.0,249.4329,249.7515,249.423,249.5026,6296.0
2025-01-28 14:35:00,250.43,250.44,250.36,250.43,900.0,249.3334,249.3433,249.2637,249.3334,900.0
2025-01-28 14:40:00,250.57,250.57,250.38,250.38,1300.0,249.4728,249.4728,249.2836,249.2836,1300.0
2025-01-28 14:45:00,250.28,250.79,250.28,250.57,1700.0,249.184,249.6918,249.184,249.4728,1700.0
2025-01-28 14:50:00,250.53,250.67,250.49,250.67,1703.0,249.4329,249.5723,249.3931,249.5723,1703.0
2025-01-28 14:55:00,250.64,250.65,250.47,250.61,1875.0,249.5425,249.5524,249.3732,249.5126,1875.0
2025-01-28 15:00:00,250.59,250.96,250.53,250.85,9750.0,249.4927,249.8611,249.4329,249.7515,9750.0
2025-01-28 15:05:00,250.91,251.26,250.72,251.0,18900.0,249.8113,250.1597,249.6221,249.9009,18900.0
2025-01-28 15:10:00,251.12,251.12,250.96,251.05,22285.0,250.0204,250.0204,249.8611,249.9507,22285.0
2025-01-28 15:15:00,250.98,251.03,250.84,250.87,3253.0,249.881,249.9308,249.7416,249.7715,3253.0
2025-01-28 15:20:00,250.99,251.26,250.68,251.16,10604.0,249.8909,250.1597,249.5823,250.0602,10604.0
2025-01-28 15:25:00,251.16,251.27,250.77,250.81,4424.0,250.0602,250.1697,249.6719,249.7117,4424.0
2025-01-28 15:30:00,250.81,250.94,250.55,250.55,4353.0,249.7117,249.8411,249.4529,249.4529,4353.0
2025-01-28 15:35:00,250.55,250.73,250.41,250.64,4922.0,249.4529,249.6321,249.3135,249.5425,4922.0
2025-01-28 15:40:00,250.65,250.75,250.45,250.57,8539.0,249.5524,249.652,249.3533,249.4728,8539.0
2025-01-28 15:45:00,250.64,250.8,250.36,250.52,11578.0,249.5425,249.7018,249.2637,249.423,11578.0
2025-01-28 15:50:00,250.57,250.95,250.29,250.3,15226.0,249.4728,249.8511,249.194,249.2039,15226.0
2025-01-28 15:55:00,250.18,250.21,249.81,249.94,58187.0,249.0845,249.1143,248.7161,248.8455,58187.0
2025-01-29 09:30:00,249.67,250.04,248.94,249.21,4557.0,248.5767,248.9451,247.8499,248.1187,4557.0
2025-01-29 09:35:00,249.15,249.15,248.47,248.78,1400.0,248.059,248.059,247.382,247.6906,1400.0
2025-01-29 09:40:00,249.21,250.55,248.88,250.13,10492.0,248.1187,249.4529,247.7902,249.0347,10492.0
2025-01-29 09:45:00,250.13,250.5,249.69,249.7,8156.0,249.0347,249.4031,248.5966,248.6066,8156.0
2025-01-29 09:50:00,249.51,249.95,249.5,249.89,3769.0,248.4174,248.8555,248.4075,248.7957,3769.0
2025-01-29 09:55:00,249.72,249.89,249.53,249.69,1821.0,248.6265,248.7957,248.4373,248.5966,1821.0
2025-01-29 10:00:00,249.69,250.23,249.54,249.86,12771.0,248.5966,249.1343,248.4473,248.7659,12771.0
2025-01-29 10:05:00,249.83,250.26,249.7,250.02,21631.0,248.736,249.1641,248.6066,248.9252,21631.0
2025-01-29 10:10:00,250.04,250.07,248.71,248.87,3926.0,248.9451,248.975,247.6209,247.7802,3926.0
2025-01-29 10:15:00,249.13,249.21,248.8,249.05,4148.0,248.0391,248.1187,247.7105,247.9594,4148.0
2025-01-29 10:20:00,249.14,249.14,249.14,249.14,100.0,248.049,248.049,248.049,248.049,100.0
2025-01-29 10:25:00,248.98,249.07,248.68,248.78,1400.0,247.8897,247.9793,247.591,247.6906,1400.0
2025-01-29 10:30:00,248.74,249.55,248.74,249.3,1751.0,247.6508,248.4572,247.6508,248.2083,1751.0
2025-01-29 10:35:00,249.11,249.12,248.78,248.78,1506.0,248.0192,248.0291,247.6906,247.6906,1506.0
2025-01-29 10:40:00,248.68,248.68,248.5,248.5,600.0,247.591,247.591,247.4118,247.4118,600.0
2025-01-29 10:45:00,248.27,248.52,248.22,248.3,2363.0,247.1828,247.4317,247.1331,247.2127,2363.0
2025-01-29 10:50:00,248.3,248.87,248.26,248.66,2400.0,247.2127,247.7802,247.1729,247.5711,2400.0
2025-01-29 10:55:00,248.67,248.88,248.46,248.83,2356.0,247.5811,247.7902,247.372,247.7404,2356.0
2025-01-29 11:00:00,249.18,249.88,249.18,249.88,2933.0,248.0889,248.7858,248.0889,248.7858,2933.0
2025-01-29 11:05:00,249.8,250.03,249.77,250.03,1900.0,248.7061,248.9351,248.6763,248.9351,1900.0
2025-01-29 11:10:00,249.82,249.91,249.68,249.83,2000.0,248.726,248.8157,248.5867,248.736,2000.0
2025-01-29 11:15:00,250.05,250.21,249.89,250.08,14449.0,248.955,249.1143,248.7957,248.9849,14449.0
2025-01-29 11:20:00,250.08,250.17,249.89,250.1,6182.0,248.9849,249.0745,248.7957,249.0048,6182.0
2025-01-29 11:25:00,250.1,250.18,249.75,250.0,5117.0,249.0048,249.0845,248.6564,248.9053,5117.0
2025-01-29 11:30:00,249.99,251.25,249.99,250.95,6000.0,248.8953,250.1498,248.8953,249.8511,6000.0
2025-01-29 11:35:00,250.96,251.21,250.71,251.0,12570.0,249.8611,250.11,249.6122,249.9009,12570.0
2025-01-29 11:40:00,251.0,251.21,250.74,251.08,8486.0,249.9009,250.11,249.642,249.9805,8486.0
2025-01-29 11:45:00,251.32,252.1,251.32,251.78,10256.0,250.2195,250.9961,250.2195,250.6775,10256.0
2025-01-29 11:50:00,251.54,252.85,251.44,252.56,5762.0,250.4385,251.7428,250.339,251.4541,5762.0
2025-01-29 11:55:00,252.28,252.28,251.74,251.84,4446.0,251.1753,251.1753,250.6376,250.7372,4446.0
2025-01-29 12:00:00,251.8,252.13,251.7,251.7,1209.0,250.6974,251.0259,250.5978,250.5978,1209.0
2025-01-29 12:05:00,251.75,252.18,251.75,252.18,1500.0,250.6476,251.0757,250.6476,251.0757,1500.0
2025-01-29 12:10:00,252.01,252.17,251.93,252.17,1400.0,250.9065,251.0658,250.8268,251.0658,1400.0
2025-01-29 12:15:00,252.05,252.11,251.75,251.76,3061.0,250.9463,251.006,250.6476,250.6576,3061.0
2025-01-29 12:20:00,251.7,251.82,251.44,251.76,3000.0,250.5978,250.7173,250.339,250.6576,3000.0
2025-01-29 12:25:00,251.76,252.09,251.76,251.96,1800.0,250.6576,250.9861,250.6576,250.8567,1800.0
2025-01-29 12:30:00,251.97,252.27,251.97,252.26,2737.0,250.8666,251.1653,250.8666,251.1554,2737.0
2025-01-29 12:35:00,252.27,252.27,251.8,251.8,2500.0,251.1653,251.1653,250.6974,250.6974,2500.0
2025-01-29 12:40:00,251.78,251.85,251.69,251.77,1200.0,250.6775,250.7472,250.5879,250.6675,1200.0
2025-01-29 12:45:00,251.76,251.8,251.65,251.72,2200.0,250.6576,250.6974,250.548,250.6177,2200.0
2025-01-29 12:50:00,251.64,251.97,251.57,251.97,4437.0,250.5381,250.8666,250.4684,250.8666,4437.0
2025-01-29 12:55:00,251.9,251.9,251.33,251.53,3002.0,250.7969,250.7969,250.2294,250.4286,3002.0
2025-01-29 13:00:00,251.36,251.51,251.13,251.25,4279.0,250.2593,250.4086,250.0303,250.1498,4279.0
2025-01-29 13:05:00,251.13,251.87,251.13,251.87,1659.0,250.0303,250.7671,250.0303,250.7671,1659.0
2025-01-29 13:10:00,251.88,252.69,251.88,252.57,7000.0,250.777,251.5835,250.777,251.464,7000.0
2025-01-29 13:15:00,252.44,252.64,252.17,252.26,1353.0,251.3346,251.5337,251.0658,251.1554,1353.0
2025-01-29 13:20:00,252.08,252.78,252.07,252.64,4105.0,250.9762,251.6731,250.9662,251.5337,4105.0
2025-01-29 13:25:00,252.63,252.75,252.52,252.62,1600.0,251.5237,251.6432,251.4142,251.5138,1600.0
2025-01-29 13:30:00,252.65,252.82,252.31,252.53,3437.0,251.5437,251.7129,251.2051,251.4242,3437.0
2025-01-29 13:35:00,252.39,252.41,251.91,251.91,2588.0,251.2848,251.3047,250.8069,250.8069,2588.0
2025-01-29 13:40:00,252.03,252.14,251.97,252.05,1922.0,250.9264,251.0359,250.8666,250.9463,1922.0
2025-01-29 13:45:00,252.17,252.29,252.04,252.21,1625.0,251.0658,251.1852,250.9363,251.1056,1625.0
2025-01-29 13:50:00,252.28,252.6,252.22,252.22,3529.0,251.1753,251.4939,251.1155,251.1155,3529.0
2025-01-29 13:55:00,252.4,252.4,251.97,252.11,1705.0,251.2948,251.2948,250.8666,251.006,1705.0
2025-01-29 14:00:00,251.96,251.96,251.14,251.41,3653.0,250.8567,250.8567,250.0403,250.3091,3653.0
2025-01-29 14:05:00,251.24,251.51,251.19,251.31,2472.0,250.1398,250.4086,250.09,250.2095,2472.0
2025-01-29 14:10:00,251.42,251.46,251.23,251.45,2968.0,250.319,250.3589,250.1299,250.3489,2968.0
2025-01-29 14:15:00,251.31,251.43,250.5,250.65,4560.0,250.2095,250.329,249.4031,249.5524,4560.0
2025-01-29 14:20:00,250.72,250.88,250.64,250.88,1963.0,249.6221,249.7814,249.5425,249.7814,1963.0
2025-01-29 14:25:00,250.74,251.26,250.64,250.69,3387.0,249.642,250.1597,249.5425,249.5922,3387.0
2025-01-29 14:30:00,250.64,251.33,250.64,251.15,2100.0,249.5425,250.2294,249.5425,250.0502,2100.0
2025-01-29 14:35:00,251.18,251.33,250.6,251.09,2504.0,250.0801,250.2294,249.5026,249.9905,2504.0
2025-01-29 14:40:00,251.37,251.77,251.33,251.62,4069.0,250.2693,250.6675,250.2294,250.5182,4069.0
2025-01-29 14:45:00,251.95,251.95,251.38,251.51,1723.0,250.8467,250.8467,250.2792,250.4086,1723.0
2025-01-29 14:50:00,251.59,252.04,251.52,251.96,4290.0,250.4883,250.9363,250.4186,250.8567,4290.0
2025-01-29 14:55:00,252.03,252.03,251.33,251.68,4091.0,250.9264,250.9264,250.2294,250.5779,4091.0
2025-01-29 15:00:00,251.84,251.86,251.32,251.44,2370.0,250.7372,250.7571,250.2195,250.339,2370.0
2025-01-29 15:05:00,251.51,251.68,251.29,251.58,3600.0,250.4086,250.5779,250.1896,250.4783,3600.0
2025-01-29 15:10:00,251.72,251.93,251.51,251.82,4092.0,250.6177,250.8268,250.4086,250.7173,4092.0
2025-01-29 15:15:00,251.95,252.4,251.09,252.17,20858.0,250.8467,251.2948,249.9905,251.0658,20858.0
2025-01-29 15:20:00,252.4,252.81,252.06,252.78,8158.0,251.2948,251.703,250.9562,251.6731,8158.0
2025-01-29 15:25:00,252.78,253.1,252.74,252.81,8612.0,251.6731,251.9917,251.6333,251.703,8612.0
2025-01-29 15:30:00,252.82,253.13,252.45,252.54,8640.0,251.7129,252.0216,251.3445,251.4341,8640.0
2025-01-29 15:35:00,252.52,252.55,252.2,252.32,9656.0,251.4142,251.4441,251.0956,251.2151,9656.0
2025-01-29 15:40:00,252.33,253.04,252.2,252.77,14625.0,251.2251,251.9319,251.0956,251.6631,14625.0
2025-01-29 15:45:00,252.68,252.88,252.52,252.84,16192.0,251.5735,251.7726,251.4142,251.7328,16192.0
2025-01-29 15:50:00,252.93,253.45,252.91,253.36,23955.0,251.8224,252.3402,251.8025,252.2505,23955.0
2025-01-29 15:55:00,253.34,253.5,252.78,252.89,68067.0,252.2306,252.3899,251.6731,251.7826,68067.0
2025-01-30 09:30:00,255.34,259.27,254.1,259.15,18909.0,254.2219,258.1347,252.9873,258.0152,18909.0
2025-01-30 09:35:00,259.14,260.49,258.84,260.11,24186.0,258.0052,259.3493,257.7066,258.971,24186.0
2025-01-30 09:40:00,260.12,262.68,259.85,262.11,17359.0,258.9809,261.5297,258.7121,260.9622,17359.0
2025-01-30 09:45:00,262.13,263.05,261.06,261.88,13501.0,260.9821,261.8981,259.9168,260.7332,13501.0
2025-01-30 09:50:00,261.94,261.95,260.6,261.04,10142.0,260.793,260.8029,259.4588,259.8969,10142.0
2025-01-30 09:55:00,260.43,261.75,260.43,261.01,9792.0,259.2896,260.6038,259.2896,259.867,9792.0
2025-01-30 10:00:00,261.07,261.3,260.02,260.98,14251.0,259.9268,260.1558,258.8814,259.8372,14251.0
2025-01-30 10:05:00,261.23,261.47,260.14,260.4,7585.0,260.0861,260.325,259.0009,259.2597,7585.0
2025-01-30 10:10:00,260.38,260.7,260.03,260.3,10669.0,259.2398,259.5584,258.8913,259.1602,10669.0
2025-01-30 10:15:00,260.37,260.97,260.08,260.55,8687.0,259.2299,259.8272,258.9411,259.4091,8687.0
2025-01-30 10:20:00,260.62,260.74,259.22,259.22,5083.0,259.4788,259.5982,258.0849,258.0849,5083.0
2025-01-30 10:25:00,259.59,259.64,258.23,258.7,8943.0,258.4533,258.503,257.0992,257.5672,8943.0
2025-01-30 10:30:00,258.74,259.1,258.52,259.07,5671.0,257.607,257.9654,257.388,257.9355,5671.0
2025-01-30 10:35:00,259.07,259.6,258.78,259.37,7134.0,257.9355,258.4632,257.6468,258.2342,7134.0
2025-01-30 10:40:00,259.37,259.48,259.13,259.31,2000.0,258.2342,258.3437,257.9953,258.1745,2000.0
2025-01-30 10:45:00,259.29,259.62,259.29,259.6,3811.0,258.1546,258.4831,258.1546,258.4632,3811.0
2025-01-30 10:50:00,259.69,259.69,258.94,258.94,6315.0,258.5528,258.5528,257.8061,257.8061,6315.0
2025-01-30 10:55:00,258.74,258.97,258.38,258.42,3464.0,257.607,257.836,257.2486,257.2884,3464.0
2025-01-30 11:00:00,258.31,259.06,258.27,258.9,9100.0,257.1789,257.9256,257.139,257.7663,9100.0
2025-01-30 11:05:00,258.97,259.76,258.87,259.76,11442.0,257.836,258.6225,257.7364,258.6225,11442.0
2025-01-30 11:10:00,259.74,259.98,259.1,259.19,10570.0,258.6026,258.8416,257.9654,258.055,10570.0
2025-01-30 11:15:00,259.06,259.31,258.79,259.31,8117.0,257.9256,258.1745,257.6568,258.1745,8117.0
2025-01-30 11:20:00,259.21,260.0,259.07,259.69,8302.0,258.0749,258.8615,257.9355,258.5528,8302.0
2025-01-30 11:25:00,259.74,260.16,259.6,259.6,7626.0,258.6026,259.0208,258.4632,258.4632,7626.0
2025-01-30 11:30:00,259.66,259.66,258.9,259.29,3211.0,258.523,258.523,257.7663,258.1546,3211.0
2025-01-30 11:35:00,259.15,259.61,259.14,259.61,3834.0,258.0152,258.4732,258.0052,258.4732,3834.0
2025-01-30 11:40:00,259.81,259.84,259.55,259.7,3307.0,258.6723,258.7022,258.4134,258.5628,3307.0
2025-01-30 11:45:00,259.67,259.67,259.32,259.53,1800.0,258.5329,258.5329,258.1844,258.3935,1800.0
2025-01-30 11:50:00,259.53,259.54,258.99,259.48,6757.0,258.3935,258.4035,257.8559,258.3437,6757.0
2025-01-30 11:55:00,259.44,259.55,259.05,259.18,5209.0,258.3039,258.4134,257.9156,258.0451,5209.0
2025-01-30 12:00:00,259.28,259.3,258.82,259.05,13076.0,258.1446,258.1645,257.6866,257.9156,13076.0
2025-01-30 12:05:00,259.19,259.33,258.91,259.18,3617.0,258.055,258.1944,257.7762,258.0451,3617.0
2025-01-30 12:10:00,258.97,259.0,258.27,258.49,9628.0,257.836,257.8659,257.139,257.3581,9628.0
2025-01-30 12:15:00,258.34,258.5,257.96,258.3,4343.0,257.2087,257.368,256.8304,257.1689,4343.0
2025-01-30 12:20:00,258.11,258.11,257.49,257.66,8185.0,256.9797,256.9797,256.3625,256.5317,8185.0
2025-01-30 12:25:00,257.42,257.59,257.06,257.41,8533.0,256.2928,256.462,255.9343,256.2828,8533.0
2025-01-30 12:30:00,257.61,257.74,257.23,257.48,7891.0,256.4819,256.6114,256.1036,256.3525,7891.0
2025-01-30 12:35:00,257.48,258.0,257.31,257.97,5219.0,256.3525,256.8702,256.1833,256.8404,5219.0
2025-01-30 12:40:00,258.0,258.27,257.97,258.01,2706.0,256.8702,257.139,256.8404,256.8802,2706.0
2025-01-30 12:45:00,258.23,258.27,258.13,258.21,2745.0,257.0992,257.139,256.9997,257.0793,2745.0
2025-01-30 12:50:00,258.21,258.66,258.08,258.66,3005.0,257.0793,257.5273,256.9499,257.5273,3005.0
2025-01-30 12:55:00,258.53,258.55,258.27,258.28,2672.0,257.3979,257.4178,257.139,257.149,2672.0
2025-01-30 13:00:00,258.37,258.42,257.94,257.94,2299.0,257.2386,257.2884,256.8105,256.8105,2299.0
2025-01-30 13:05:00,258.03,258.51,258.03,258.5,2200.0,256.9001,257.378,256.9001,257.368,2200.0
2025-01-30 13:10:00,258.57,258.59,258.4,258.54,2400.0,257.4377,257.4576,257.2685,257.4079,2400.0
2025-01-30 13:15:00,258.52,258.68,258.52,258.55,1432.0,257.388,257.5473,257.388,257.4178,1432.0
2025-01-30 13:20:00,258.55,258.91,258.54,258.7,3079.0,257.4178,257.7762,257.4079,257.5672,3079.0
2025-01-30 13:25:00,258.57,258.63,257.62,257.63,9318.0,257.4377,257.4975,256.4919,256.5018,9318.0
2025-01-30 13:30:00,257.63,258.16,257.48,258.03,6365.0,256.5018,257.0295,256.3525,256.9001,6365.0
2025-01-30 13:35:00,258.06,258.82,258.06,258.75,3865.0,256.93,257.6866,256.93,257.6169,3865.0
2025-01-30 13:40:00,258.79,259.01,258.43,258.69,7122.0,257.6568,257.8758,257.2983,257.5572,7122.0
2025-01-30 13:45:00,258.97,258.98,258.56,258.82,5572.0,257.836,257.8459,257.4278,257.6866,5572.0
2025-01-30 13:50:00,258.82,259.56,258.82,259.56,15367.0,257.6866,258.4234,257.6866,258.4234,15367.0
2025-01-30 13:55:00,259.48,259.56,259.1,259.17,13361.0,258.3437,258.4234,257.9654,258.0351,13361.0
2025-01-30 14:00:00,259.24,259.37,258.26,258.61,19939.0,258.1048,258.2342,257.1291,257.4776,19939.0
2025-01-30 14:05:00,258.76,258.92,258.66,258.71,3935.0,257.6269,257.7862,257.5273,257.5771,3935.0
2025-01-30 14:10:00,258.71,258.88,258.49,258.88,5011.0,257.5771,257.7464,257.3581,257.7464,5011.0
2025-01-30 14:15:00,258.78,258.91,258.25,258.82,6617.0,257.6468,257.7762,257.1191,257.6866,6617.0
2025-01-30 14:20:00,258.85,258.94,258.75,258.91,7606.0,257.7165,257.8061,257.6169,257.7762,7606.0
2025-01-30 14:25:00,258.87,259.08,258.62,258.93,7928.0,257.7364,257.9455,257.4875,257.7962,7928.0
2025-01-30 14:30:00,259.02,259.27,258.83,259.27,6742.0,257.8858,258.1347,257.6966,258.1347,6742.0
2025-01-30 14:35:00,259.17,260.25,259.08,260.1,18393.0,258.0351,259.1104,257.9455,258.961,18393.0
2025-01-30 14:40:00,260.0,260.81,259.97,260.56,31948.0,258.8615,259.6679,258.8316,259.419,31948.0
2025-01-30 14:45:00,260.55,260.83,260.33,260.7,15819.0,259.4091,259.6878,259.19,259.5584,15819.0
2025-01-30 14:50:00,260.75,260.77,260.16,260.55,12881.0,259.6082,259.6281,259.0208,259.4091,12881.0
2025-01-30 14:55:00,260.6,260.95,260.47,260.95,18887.0,259.4588,259.8073,259.3294,259.8073,18887.0
2025-01-30 15:00:00,260.83,261.15,260.46,261.11,17196.0,259.6878,260.0064,259.3195,259.9666,17196.0
2025-01-30 15:05:00,261.1,261.5,260.93,261.19,25758.0,259.9567,260.3549,259.7874,260.0463,25758.0
2025-01-30 15:10:00,261.12,261.53,261.11,261.42,14571.0,259.9766,260.3848,259.9666,260.2753,14571.0
2025-01-30 15:15:00,261.42,261.55,261.1,261.5,14041.0,260.2753,260.4047,259.9567,260.3549,14041.0
2025-01-30 15:20:00,261.46,261.65,261.29,261.59,15954.0,260.3151,260.5042,260.1458,260.4445,15954.0
2025-01-30 15:25:00,261.51,261.51,260.29,260.41,23678.0,260.3649,260.3649,259.1502,259.2697,23678.0
2025-01-30 15:30:00,260.35,260.82,260.27,260.81,22801.0,259.2099,259.6779,259.1303,259.6679,22801.0
2025-01-30 15:35:00,260.81,261.03,259.34,259.52,57274.0,259.6679,259.887,258.2044,258.3836,57274.0
2025-01-30 15:40:00,259.29,259.3,257.82,258.17,18722.0,258.1546,258.1645,256.691,257.0395,18722.0
2025-01-30 15:45:00,258.27,259.08,258.17,259.08,22363.0,257.139,257.9455,257.0395,257.9455,22363.0
2025-01-30 15:50:00,258.72,259.62,258.7,259.06,38369.0,257.5871,258.4831,257.5672,257.9256,38369.0
2025-01-30 15:55:00,259.17,259.32,257.5,257.59,101947.0,258.0351,258.1844,256.3724,256.462,101947.0
2025-01-31 09:30:00,258.0,259.95,239.63,239.64,112327.0,256.8702,258.8117,238.5807,238.5906,112327.0
2025-01-31 09:35:00,240.45,242.9,237.21,237.53,82125.0,239.3971,241.8364,236.1713,236.4899,82125.0
2025-01-31 09:40:00,237.5,241.75,235.0,241.75,67093.0,236.46,240.6914,233.9709,240.6914,67093.0
2025-01-31 09:45:00,241.07,242.63,239.58,242.52,97071.0,240.0144,241.5675,238.5309,241.458,97071.0
2025-01-31 09:50:00,242.7,244.11,239.5,240.31,56125.0,241.6372,243.0411,238.4512,239.2577,56125.0
2025-01-31 09:55:00,240.29,242.53,239.92,242.05,35120.0,239.2378,241.468,238.8694,240.9901,35120.0
2025-01-31 10:00:00,241.82,242.72,239.91,240.02,19140.0,240.7611,241.6571,238.8594,238.969,19140.0
2025-01-31 10:05:00,240.0,240.64,239.49,240.53,40868.0,238.9491,239.5862,238.4413,239.4767,40868.0
2025-01-31 10:10:00,240.38,240.97,239.74,240.53,29737.0,239.3274,239.9148,238.6902,239.4767,29737.0
2025-01-31 10:15:00,240.63,241.6,240.56,240.96,15703.0,239.5763,240.542,239.5066,239.9048,15703.0
2025-01-31 10:20:00,240.96,242.16,240.5,241.39,16773.0,239.9048,241.0996,239.4469,240.333,16773.0
2025-01-31 10:25:00,241.54,242.12,241.12,241.84,9022.0,240.4823,241.0598,240.0641,240.781,9022.0
2025-01-31 10:30:00,241.9,242.64,241.57,241.8,7150.0,240.8407,241.5775,240.5122,240.7412,7150.0
2025-01-31 10:35:00,241.59,241.85,240.99,241.33,8732.0,240.5321,240.7909,239.9347,240.2732,8732.0
2025-01-31 10:40:00,241.45,241.7,240.64,241.29,18717.0,240.3927,240.6416,239.5862,240.2334,18717.0
2025-01-31 10:45:00,241.31,241.65,240.98,241.24,9483.0,240.2533,240.5918,239.9248,240.1836,9483.0
2025-01-31 10:50:00,240.88,241.42,239.88,239.91,38475.0,239.8252,240.3628,238.8296,238.8594,38475.0
2025-01-31 10:55:00,239.91,240.98,239.46,240.98,28318.0,238.8594,239.9248,238.4114,239.9248,28318.0
2025-01-31 11:00:00,241.01,241.67,240.8,241.52,13399.0,239.9546,240.6117,239.7455,240.4624,13399.0
2025-01-31 11:05:00,241.44,242.44,241.44,242.39,2337.0,240.3827,241.3784,240.3827,241.3286,2337.0
2025-01-31 11:10:00,242.15,242.27,241.5,241.68,5333.0,241.0896,241.2091,240.4425,240.6217,5333.0
2025-01-31 11:15:00,241.89,242.57,241.76,242.56,4040.0,240.8308,241.5078,240.7013,241.4978,4040.0
2025-01-31 11:20:00,242.86,243.15,242.08,242.84,9800.0,241.7965,242.0853,241.0199,241.7766,9800.0
2025-01-31 11:25:00,242.84,242.84,241.55,241.84,10449.0,241.7766,241.7766,240.4923,240.781,10449.0
2025-01-31 11:30:00,241.62,241.62,240.35,240.83,11780.0,240.562,240.562,239.2975,239.7754,11780.0
2025-01-31 11:35:00,240.85,240.95,240.15,240.34,5695.0,239.7953,239.8949,239.0984,239.2876,5695.0
2025-01-31 11:40:00,240.54,240.64,239.9,240.19,20432.0,239.4867,239.5862,238.8495,239.1382,20432.0
2025-01-31 11:45:00,240.06,240.75,239.87,240.16,14430.0,239.0088,239.6958,238.8196,239.1083,14430.0
2025-01-31 11:50:00,240.16,240.44,239.86,240.38,16589.0,239.1083,239.3871,238.8097,239.3274,16589.0
2025-01-31 11:55:00,240.37,240.95,240.29,240.95,5845.0,239.3174,239.8949,239.2378,239.8949,5845.0
2025-01-31 12:00:00,240.88,241.37,240.64,240.72,4219.0,239.8252,240.3131,239.5862,239.6659,4219.0
2025-01-31 12:05:00,240.59,241.43,240.52,241.27,9083.0,239.5365,240.3728,239.4668,240.2135,9083.0
2025-01-31 12:10:00,240.97,241.63,240.79,241.63,2097.0,239.9148,240.5719,239.7356,240.5719,2097.0
2025-01-31 12:15:00,241.8,242.27,241.8,241.87,2717.0,240.7412,241.2091,240.7412,240.8109,2717.0
2025-01-31 12:20:00,242.04,242.85,242.04,242.85,1611.0,240.9801,241.7866,240.9801,241.7866,1611.0
2025-01-31 12:25:00,242.67,243.53,242.49,243.51,3326.0,241.6074,242.4636,241.4281,242.4437,3326.0
2025-01-31 12:30:00,243.61,243.9,243.34,243.69,7726.0,242.5432,242.832,242.2744,242.6229,7726.0
2025-01-31 12:35:00,243.29,243.29,242.97,243.08,8561.0,242.2246,242.2246,241.906,242.0156,8561.0
2025-01-31 12:40:00,243.16,243.5,243.16,243.27,2686.0,242.0952,242.4337,242.0952,242.2047,2686.0
2025-01-31 12:45:00,243.44,244.9,243.44,243.85,22240.0,242.374,243.8276,242.374,242.7822,22240.0
2025-01-31 12:50:00,243.63,244.22,243.63,244.09,4479.0,242.5632,243.1506,242.5632,243.0211,4479.0
2025-01-31 12:55:00,244.09,244.44,243.93,244.02,3222.0,243.0211,243.3696,242.8618,242.9514,3222.0
2025-01-31 13:00:00,244.03,244.76,243.92,244.75,3400.0,242.9614,243.6882,242.8519,243.6783,3400.0
2025-01-31 13:05:00,244.83,244.84,244.22,244.34,2747.0,243.7579,243.7679,243.1506,243.27,2747.0
2025-01-31 13:10:00,244.42,244.42,244.42,244.42,100.0,243.3497,243.3497,243.3497,243.3497,100.0
2025-01-31 13:15:00,244.11,244.11,242.39,242.48,3808.0,243.0411,243.0411,241.3286,241.4182,3808.0
2025-01-31 13:20:00,242.71,242.74,241.81,241.9,5360.0,241.6472,241.6771,240.7511,240.8407,5360.0
2025-01-31 13:25:00,241.41,241.79,240.86,241.79,4329.0,240.3529,240.7312,239.8053,240.7312,4329.0
2025-01-31 13:30:00,241.62,241.72,241.08,241.08,4477.0,240.562,240.6615,240.0243,240.0243,4477.0
2025-01-31 13:35:00,241.05,241.87,240.88,241.7,8017.0,239.9945,240.8109,239.8252,240.6416,8017.0
2025-01-31 13:40:00,241.85,241.85,241.55,241.83,4511.0,240.7909,240.7909,240.4923,240.771,4511.0
2025-01-31 13:45:00,241.63,242.48,241.6,242.22,10271.0,240.5719,241.4182,240.542,241.1593,10271.0
2025-01-31 13:50:00,242.23,242.23,241.48,241.48,5052.0,241.1693,241.1693,240.4226,240.4226,5052.0
2025-01-31 13:55:00,240.73,241.16,240.45,240.46,1807.0,239.6759,240.104,239.3971,239.407,1807.0
2025-01-31 14:00:00,240.79,241.31,240.33,241.12,10469.0,239.7356,240.2533,239.2776,240.0641,10469.0
2025-01-31 14:05:00,241.09,241.12,239.93,239.93,11355.0,240.0343,240.0641,238.8794,238.8794,11355.0
2025-01-31 14:10:00,239.81,240.11,238.74,239.91,25013.0,238.7599,239.0586,237.6946,238.8594,25013.0
2025-01-31 14:15:00,239.97,240.17,239.75,239.91,8492.0,238.9192,239.1183,238.7001,238.8594,8492.0
2025-01-31 14:20:00,239.93,240.08,238.58,238.58,10001.0,238.8794,239.0287,237.5353,237.5353,10001.0
2025-01-31 14:25:00,238.79,239.17,238.15,238.57,8219.0,237.7443,238.1227,237.1072,237.5253,8219.0
2025-01-31 14:30:00,238.69,240.15,238.69,240.15,3697.0,237.6448,239.0984,237.6448,239.0984,3697.0
2025-01-31 14:35:00,240.21,240.31,238.44,238.44,7938.0,239.1581,239.2577,237.3959,237.3959,7938.0
2025-01-31 14:40:00,238.51,238.51,237.6,237.63,9911.0,237.4656,237.4656,236.5596,236.5894,9911.0
2025-01-31 14:45:00,237.63,237.63,237.0,237.41,10200.0,236.5894,236.5894,235.9622,236.3704,10200.0
2025-01-31 14:50:00,237.35,238.73,237.2,238.73,12368.0,236.3107,237.6846,236.1613,237.6846,12368.0
2025-01-31 14:55:00,238.78,239.29,238.57,239.24,7229.0,237.7344,238.2422,237.5253,238.1924,7229.0
2025-01-31 15:00:00,238.98,239.18,238.46,238.48,7001.0,237.9335,238.1326,237.4158,237.4357,7001.0
2025-01-31 15:05:00,238.67,238.95,238.47,238.81,7479.0,237.6249,237.9036,237.4258,237.7643,7479.0
2025-01-31 15:10:00,238.81,239.7,238.79,238.81,5892.0,237.7643,238.6504,237.7443,237.7643,5892.0
2025-01-31 15:15:00,238.81,239.63,238.8,239.47,6600.0,237.7643,238.5807,237.7543,238.4214,6600.0
2025-01-31 15:20:00,239.52,239.52,239.07,239.17,8224.0,238.4712,238.4712,238.0231,238.1227,8224.0
2025-01-31 15:25:00,238.98,238.98,238.43,238.5,4071.0,237.9335,237.9335,237.3859,237.4556,4071.0
2025-01-31 15:30:00,238.6,238.8,238.29,238.5,11516.0,237.5552,237.7543,237.2465,237.4556,11516.0
2025-01-31 15:35:00,238.36,238.49,237.4,237.97,13913.0,237.3162,237.4457,236.3604,236.9279,13913.0
2025-01-31 15:40:00,237.97,238.34,237.49,237.81,10840.0,236.9279,237.2963,236.45,236.7686,10840.0
2025-01-31 15:45:00,237.86,238.29,237.78,238.24,21636.0,236.8184,237.2465,236.7388,237.1968,21636.0
2025-01-31 15:50:00,238.38,238.55,237.46,237.56,38199.0,237.3361,237.5054,236.4202,236.5197,38199.0
2025-01-31 15:55:00,237.56,237.71,236.23,236.24,163224.0,236.5197,236.6691,235.1956,235.2055,163224.0
2025-02-03 09:30:00,242.0,244.29,240.47,241.84,48474.0,240.9403,243.2203,239.417,240.781,48474.0
2025-02-03 09:35:00,241.15,241.45,235.48,237.56,22162.0,240.094,240.3927,234.4488,236.5197,22162.0
2025-02-03 09:40:00,237.19,238.45,236.64,237.13,13990.0,236.1514,237.4058,235.6038,236.0916,13990.0
2025-02-03 09:45:00,237.07,238.53,236.65,238.53,12654.0,236.0319,237.4855,235.6137,237.4855,12654.0
2025-02-03 09:50:00,238.2,238.52,236.31,236.66,10543.0,237.1569,237.4755,235.2752,235.6237,10543.0
2025-02-03 09:55:00,236.66,238.1,236.65,237.38,7484.0,235.6237,237.0574,235.6137,236.3405,7484.0
2025-02-03 10:00:00,236.89,238.24,236.89,238.18,7602.0,235.8527,237.1968,235.8527,237.137,7602.0
2025-02-03 10:05:00,238.29,238.29,237.06,237.93,3523.0,237.2465,237.2465,236.0219,236.8881,3523.0
2025-02-03 10:10:00,237.99,238.29,237.18,237.5,8983.0,236.9479,237.2465,236.1414,236.46,8983.0
2025-02-03 10:15:00,237.18,237.18,236.24,236.38,4963.0,236.1414,236.1414,235.2055,235.3449,4963.0
2025-02-03 10:20:00,236.45,237.23,235.0,237.23,14131.0,235.4146,236.1912,233.9709,236.1912,14131.0
2025-02-03 10:25:00,237.26,237.55,236.5,237.22,6788.0,236.221,236.5098,235.4644,236.1812,6788.0
2025-02-03 10:30:00,237.5,237.5,236.43,237.04,4567.0,236.46,236.46,235.3947,236.002,4567.0
2025-02-03 10:35:00,236.91,238.02,236.91,238.02,4880.0,235.8726,236.9777,235.8726,236.9777,4880.0
2025-02-03 10:40:00,238.21,238.45,237.35,237.75,8517.0,237.1669,237.4058,236.3107,236.7089,8517.0
2025-02-03 10:45:00,237.58,237.75,236.61,236.74,4370.0,236.5396,236.7089,235.5739,235.7033,4370.0
2025-02-03 10:50:00,236.87,237.22,236.4,236.58,7545.0,235.8328,236.1812,235.3648,235.544,7545.0
2025-02-03 10:55:00,236.38,236.75,236.34,236.42,8974.0,235.3449,235.7133,235.3051,235.3847,8974.0
2025-02-03 11:00:00,236.42,237.87,236.41,237.79,15305.0,235.3847,236.8284,235.3748,236.7487,15305.0
2025-02-03 11:05:00,237.8,238.7,237.42,238.46,4080.0,236.7587,237.6547,236.3803,237.4158,4080.0
2025-02-03 11:10:00,238.66,238.95,238.0,238.39,26236.0,237.6149,237.9036,236.9578,237.3461,26236.0
2025-02-03 11:15:00,238.42,238.42,237.73,238.2,4884.0,237.376,237.376,236.689,237.1569,4884.0
2025-02-03 11:20:00,238.15,238.91,237.78,238.76,10160.0,237.1072,237.8638,236.7388,237.7145,10160.0
2025-02-03 11:25:00,238.73,238.83,237.99,238.35,4598.0,237.6846,237.7842,236.9479,237.3063,4598.0
2025-02-03 11:30:00,238.09,238.56,237.97,238.38,2825.0,237.0474,237.5154,236.9279,237.3361,2825.0
2025-02-03 11:35:00,238.56,238.72,237.94,238.26,2937.0,237.5154,237.6747,236.8981,237.2167,2937.0
2025-02-03 11:40:00,238.26,238.48,237.97,238.18,3994.0,237.2167,237.4357,236.9279,237.137,3994.0
2025-02-03 11:45:00,238.13,238.32,237.89,237.95,3904.0,237.0872,237.2764,236.8483,236.908,3904.0
2025-02-03 11:50:00,237.92,238.59,237.92,238.4,3649.0,236.8782,237.5452,236.8782,237.3561,3649.0
2025-02-03 11:55:00,238.31,238.31,237.67,238.24,3009.0,237.2665,237.2665,236.6293,237.1968,3009.0
2025-02-03 12:00:00,237.97,238.14,237.64,237.65,2201.0,236.9279,237.0972,236.5994,236.6093,2201.0
2025-02-03 12:05:00,238.03,239.01,237.81,239.01,5748.0,236.9877,237.9634,236.7686,237.9634,5748.0
2025-02-03 12:10:00,239.24,239.26,238.79,239.0,3594.0,238.1924,238.2123,237.7443,237.9534,3594.0
2025-02-03 12:15:00,239.0,239.47,238.97,239.47,1477.0,237.9534,238.4214,237.9236,238.4214,1477.0
2025-02-03 12:20:00,239.44,240.05,239.28,240.04,3728.0,238.3915,238.9988,238.2322,238.9889,3728.0
2025-02-03 12:25:00,239.88,239.92,239.32,239.33,2421.0,238.8296,238.8694,238.272,238.282,2421.0
2025-02-03 12:30:00,239.22,239.22,238.68,238.75,3449.0,238.1725,238.1725,237.6348,237.7045,3449.0
2025-02-03 12:35:00,238.6,238.6,238.02,238.07,2716.0,237.5552,237.5552,236.9777,237.0275,2716.0
2025-02-03 12:40:00,238.0,238.0,237.16,237.16,5799.0,236.9578,236.9578,236.1215,236.1215,5799.0
2025-02-03 12:45:00,237.33,238.02,237.03,238.02,9614.0,236.2907,236.9777,235.9921,236.9777,9614.0
2025-02-03 12:50:00,237.8,238.56,237.78,238.55,2604.0,236.7587,237.5154,236.7388,237.5054,2604.0
2025-02-03 12:55:00,238.31,238.88,238.07,238.84,5239.0,237.2665,237.834,237.0275,237.7941,5239.0
2025-02-03 13:00:00,238.67,238.71,237.92,238.67,4034.0,237.6249,237.6647,236.8782,237.6249,4034.0
2025-02-03 13:05:00,239.42,239.77,238.58,238.64,2832.0,238.3716,238.7201,237.5353,237.595,2832.0
2025-02-03 13:10:00,238.76,239.72,238.57,239.37,4173.0,237.7145,238.6703,237.5253,238.3218,4173.0
2025-02-03 13:15:00,239.33,239.74,239.0,239.07,3462.0,238.282,238.6902,237.9534,238.0231,3462.0
2025-02-03 13:20:00,239.37,239.46,239.23,239.24,767.0,238.3218,238.4114,238.1824,238.1924,767.0
2025-02-03 13:25:00,239.27,239.53,239.24,239.35,2190.0,238.2222,238.4811,238.1924,238.3019,2190.0
2025-02-03 13:30:00,239.45,239.45,239.01,239.01,5023.0,238.4015,238.4015,237.9634,237.9634,5023.0
2025-02-03 13:35:00,238.91,239.51,238.91,239.51,2896.0,237.8638,238.4612,237.8638,238.4612,2896.0
2025-02-03 13:40:00,239.51,239.99,239.33,239.34,2733.0,238.4612,238.9391,238.282,238.2919,2733.0
2025-02-03 13:45:00,239.36,239.49,239.1,239.11,3850.0,238.3119,238.4413,238.053,238.0629,3850.0
2025-02-03 13:50:00,239.12,239.77,239.11,239.65,4607.0,238.0729,238.7201,238.0629,238.6006,4607.0
2025-02-03 13:55:00,239.67,239.71,239.21,239.21,2577.0,238.6205,238.6603,238.1625,238.1625,2577.0
2025-02-03 14:00:00,239.38,239.44,239.15,239.44,4844.0,238.3318,238.3915,238.1028,238.3915,4844.0
2025-02-03 14:05:00,239.52,239.95,239.44,239.77,2292.0,238.4712,238.8993,238.3915,238.7201,2292.0
2025-02-03 14:10:00,239.83,239.95,239.69,239.69,1470.0,238.7798,238.8993,238.6404,238.6404,1470.0
2025-02-03 14:15:00,239.85,240.69,239.75,240.55,9777.0,238.7997,239.636,238.7001,239.4966,9777.0
2025-02-03 14:20:00,240.44,240.65,240.43,240.64,10080.0,239.3871,239.5962,239.3772,239.5862,10080.0
2025-02-03 14:25:00,240.64,240.75,240.26,240.26,3429.0,239.5862,239.6958,239.2079,239.2079,3429.0
2025-02-03 14:30:00,240.25,240.96,240.25,240.95,8098.0,239.198,239.9048,239.198,239.8949,8098.0
2025-02-03 14:35:00,241.02,241.21,240.69,240.69,3958.0,239.9646,240.1538,239.636,239.636,3958.0
2025-02-03 14:40:00,240.42,240.78,240.23,240.55,3452.0,239.3672,239.7256,239.178,239.4966,3452.0
2025-02-03 14:45:00,240.56,241.22,240.54,241.18,7368.0,239.5066,240.1637,239.4867,240.1239,7368.0
2025-02-03 14:50:00,241.19,241.31,240.96,240.96,3234.0,240.1338,240.2533,239.9048,239.9048,3234.0
2025-02-03 14:55:00,241.08,241.35,240.72,240.72,4385.0,240.0243,240.2931,239.6659,239.6659,4385.0
2025-02-03 15:00:00,240.84,240.94,240.64,240.73,6289.0,239.7854,239.8849,239.5862,239.6759,6289.0
2025-02-03 15:05:00,240.72,240.72,240.45,240.51,5890.0,239.6659,239.6659,239.3971,239.4568,5890.0
2025-02-03 15:10:00,240.41,240.74,240.33,240.62,8772.0,239.3573,239.6858,239.2776,239.5663,8772.0
2025-02-03 15:15:00,240.46,240.71,240.37,240.49,3442.0,239.407,239.6559,239.3174,239.4369,3442.0
2025-02-03 15:20:00,240.5,240.88,240.36,240.88,4520.0,239.4469,239.8252,239.3075,239.8252,4520.0
2025-02-03 15:25:00,240.81,240.85,240.38,240.38,6936.0,239.7555,239.7953,239.3274,239.3274,6936.0
2025-02-03 15:30:00,240.27,240.37,240.07,240.09,5247.0,239.2179,239.3174,239.0187,239.0387,5247.0
2025-02-03 15:35:00,240.07,240.07,239.72,239.79,8608.0,239.0187,239.0187,238.6703,238.74,8608.0
2025-02-03 15:40:00,239.79,240.32,239.67,240.09,19470.0,238.74,239.2676,238.6205,239.0387,19470.0
2025-02-03 15:45:00,240.12,240.62,239.98,240.62,15272.0,239.0685,239.5663,238.9291,239.5663,15272.0
2025-02-03 15:50:00,240.67,241.42,240.66,240.99,40836.0,239.6161,240.3628,239.6062,239.9347,40836.0
2025-02-03 15:55:00,240.99,241.65,240.58,240.6,160965.0,239.9347,240.5918,239.5265,239.5464,160965.0
2025-02-04 09:30:00,240.1,241.17,238.87,241.17,18592.0,239.0486,240.1139,237.824,240.1139,18592.0
2025-02-04 09:35:00,241.34,242.0,241.25,241.83,1441.0,240.2832,240.9403,240.1936,240.771,1441.0
2025-02-04 09:40:00,242.18,243.0,242.13,242.95,9294.0,241.1195,241.9359,241.0697,241.8861,9294.0
2025-02-04 09:45:00,243.05,243.2,242.7,243.09,8394.0,241.9857,242.135,241.6372,242.0255,8394.0
2025-02-04 09:50:00,242.95,244.24,242.73,244.24,6023.0,241.8861,243.1705,241.6671,243.1705,6023.0
2025-02-04 09:55:00,244.3,244.63,244.02,244.38,7842.0,243.2302,243.5588,242.9514,243.3099,7842.0
2025-02-04 10:00:00,244.75,245.11,244.41,244.87,7338.0,243.6783,244.0367,243.3397,243.7977,7338.0
2025-02-04 10:05:00,244.99,244.99,244.04,244.74,11697.0,243.9172,243.9172,242.9714,243.6683,11697.0
2025-02-04 10:10:00,244.74,245.05,244.42,244.48,4327.0,243.6683,243.9769,243.3497,243.4094,4327.0
2025-02-04 10:15:00,244.43,244.99,244.23,244.93,5482.0,243.3597,243.9172,243.1605,243.8575,5482.0
2025-02-04 10:20:00,245.09,245.27,244.17,244.21,12454.0,244.0168,244.196,243.1008,243.1406,12454.0
2025-02-04 10:25:00,244.2,244.2,242.56,243.22,10590.0,243.1307,243.1307,241.4978,242.155,10590.0
2025-02-04 10:30:00,243.16,243.19,242.02,242.02,4437.0,242.0952,242.1251,240.9602,240.9602,4437.0
2025-02-04 10:35:00,242.0,242.59,242.0,242.14,5453.0,240.9403,241.5277,240.9403,241.0797,5453.0
2025-02-04 10:40:00,242.32,242.81,242.25,242.81,3428.0,241.2589,241.7467,241.1892,241.7467,3428.0
2025-02-04 10:45:00,242.8,243.29,242.74,243.14,4565.0,241.7368,242.2246,241.6771,242.0753,4565.0
2025-02-04 10:50:00,242.91,242.91,242.4,242.69,1771.0,241.8463,241.8463,241.3385,241.6273,1771.0
2025-02-04 10:55:00,242.8,242.84,242.2,242.26,3039.0,241.7368,241.7766,241.1394,241.1992,3039.0
2025-02-04 11:00:00,242.46,242.66,242.31,242.66,1901.0,241.3983,241.5974,241.2489,241.5974,1901.0
2025-02-04 11:05:00,242.7,242.94,242.58,242.77,2611.0,241.6372,241.8762,241.5178,241.7069,2611.0
2025-02-04 11:10:00,242.76,242.99,242.68,242.74,1100.0,241.697,241.926,241.6173,241.6771,1100.0
2025-02-04 11:15:00,242.77,242.77,241.96,241.96,4752.0,241.7069,241.7069,240.9005,240.9005,4752.0
2025-02-04 11:20:00,241.88,242.08,241.55,241.55,3825.0,240.8208,241.0199,240.4923,240.4923,3825.0
2025-02-04 11:25:00,241.73,242.14,241.24,242.14,9797.0,240.6715,241.0797,240.1836,241.0797,9797.0
2025-02-04 11:30:00,242.16,242.16,241.77,241.77,1553.0,241.0996,241.0996,240.7113,240.7113,1553.0
2025-02-04 11:35:00,241.54,241.69,241.45,241.56,1385.0,240.4823,240.6317,240.3927,240.5022,1385.0
2025-02-04 11:40:00,241.48,242.01,241.48,241.78,4765.0,240.4226,240.9502,240.4226,240.7213,4765.0
2025-02-04 11:45:00,241.78,241.79,241.55,241.55,1220.0,240.7213,240.7312,240.4923,240.4923,1220.0
2025-02-04 11:50:00,241.56,241.81,241.46,241.67,6540.0,240.5022,240.7511,240.4027,240.6117,6540.0
2025-02-04 11:55:00,241.55,241.8,241.55,241.72,1300.0,240.4923,240.7412,240.4923,240.6615,1300.0
2025-02-04 12:00:00,241.67,241.9,241.67,241.9,948.0,240.6117,240.8407,240.6117,240.8407,948.0
2025-02-04 12:05:00,241.78,241.88,241.4,241.48,3149.0,240.7213,240.8208,240.3429,240.4226,3149.0
2025-02-04 12:10:00,241.31,241.31,241.05,241.24,1949.0,240.2533,240.2533,239.9945,240.1836,1949.0
2025-02-04 12:15:00,241.18,241.6,240.91,241.6,7891.0,240.1239,240.542,239.8551,240.542,7891.0
2025-02-04 12:20:00,241.4,241.76,241.31,241.76,2032.0,240.3429,240.7013,240.2533,240.7013,2032.0
2025-02-04 12:25:00,241.82,241.82,241.22,241.4,2530.0,240.7611,240.7611,240.1637,240.3429,2530.0
2025-02-04 12:30:00,241.34,241.43,241.11,241.21,5300.0,240.2832,240.3728,240.0542,240.1538,5300.0
2025-02-04 12:35:00,241.35,241.47,241.17,241.17,2645.0,240.2931,240.4126,240.1139,240.1139,2645.0
2025-02-04 12:40:00,241.45,241.69,241.45,241.48,2404.0,240.3927,240.6317,240.3927,240.4226,2404.0
2025-02-04 12:45:00,241.6,241.73,241.47,241.72,2603.0,240.542,240.6715,240.4126,240.6615,2603.0
2025-02-04 12:50:00,241.75,241.85,241.51,241.51,1975.0,240.6914,240.7909,240.4524,240.4524,1975.0
2025-02-04 12:55:00,241.38,241.8,241.38,241.6,2617.0,240.323,240.7412,240.323,240.542,2617.0
2025-02-04 13:00:00,241.6,241.68,241.04,241.04,3431.0,240.542,240.6217,239.9845,239.9845,3431.0
2025-02-04 13:05:00,241.05,241.21,241.05,241.19,799.0,239.9945,240.1538,239.9945,240.1338,799.0
2025-02-04 13:10:00,241.2,241.43,241.19,241.42,1122.0,240.1438,240.3728,240.1338,240.3628,1122.0
2025-02-04 13:15:00,241.49,241.49,241.1,241.11,3160.0,240.4325,240.4325,240.0442,240.0542,3160.0
2025-02-04 13:20:00,241.12,241.21,240.87,240.94,3267.0,240.0641,240.1538,239.8152,239.8849,3267.0
2025-02-04 13:25:00,240.91,241.05,240.68,240.73,5391.0,239.8551,239.9945,239.6261,239.6759,5391.0
2025-02-04 13:30:00,240.91,241.15,240.91,241.12,1959.0,239.8551,240.094,239.8551,240.0641,1959.0
2025-02-04 13:35:00,241.1,241.1,240.42,240.43,4600.0,240.0442,240.0442,239.3672,239.3772,4600.0
2025-02-04 13:40:00,240.42,240.52,240.34,240.36,4878.0,239.3672,239.4668,239.2876,239.3075,4878.0
2025-02-04 13:45:00,240.44,240.44,240.18,240.38,2350.0,239.3871,239.3871,239.1283,239.3274,2350.0
2025-02-04 13:50:00,240.42,240.55,240.38,240.4,1973.0,239.3672,239.4966,239.3274,239.3473,1973.0
2025-02-04 13:55:00,240.49,240.54,240.48,240.51,1700.0,239.4369,239.4867,239.4269,239.4568,1700.0
2025-02-04 14:00:00,240.57,240.76,240.45,240.67,5476.0,239.5166,239.7057,239.3971,239.6161,5476.0
2025-02-04 14:05:00,240.8,241.23,240.7,241.23,2800.0,239.7455,240.1737,239.646,240.1737,2800.0
2025-02-04 14:10:00,241.21,241.35,241.09,241.35,2715.0,240.1538,240.2931,240.0343,240.2931,2715.0
2025-02-04 14:15:00,241.28,241.34,241.14,241.16,3003.0,240.2234,240.2832,240.0841,240.104,3003.0
2025-02-04 14:20:00,241.24,241.37,241.16,241.37,2055.0,240.1836,240.3131,240.104,240.3131,2055.0
2025-02-04 14:25:00,241.45,241.52,241.42,241.48,1443.0,240.3927,240.4624,240.3628,240.4226,1443.0
2025-02-04 14:30:00,241.56,242.01,241.56,241.96,7321.0,240.5022,240.9502,240.5022,240.9005,7321.0
2025-02-04 14:35:00,241.97,242.01,241.39,241.4,3030.0,240.9104,240.9502,240.333,240.3429,3030.0
2025-02-04 14:40:00,241.46,241.52,241.22,241.52,1924.0,240.4027,240.4624,240.1637,240.4624,1924.0
2025-02-04 14:45:00,241.51,241.7,241.51,241.66,2401.0,240.4524,240.6416,240.4524,240.6018,2401.0
2025-02-04 14:50:00,241.67,242.19,241.65,242.19,3722.0,240.6117,241.1295,240.5918,241.1295,3722.0
2025-02-04 14:55:00,242.09,242.13,241.38,241.44,7824.0,241.0299,241.0697,240.323,240.3827,7824.0
2025-02-04 15:00:00,241.32,241.37,241.06,241.22,3038.0,240.2633,240.3131,240.0044,240.1637,3038.0
2025-02-04 15:05:00,241.23,241.46,241.09,241.23,8248.0,240.1737,240.4027,240.0343,240.1737,8248.0
2025-02-04 15:10:00,241.4,241.61,241.32,241.33,3303.0,240.3429,240.552,240.2633,240.2732,3303.0
2025-02-04 15:15:00,241.33,241.37,241.15,241.24,4276.0,240.2732,240.3131,240.094,240.1836,4276.0
2025-02-04 15:20:00,241.21,241.47,241.12,241.2,4946.0,240.1538,240.4126,240.0641,240.1438,4946.0
2025-02-04 15:25:00,241.14,241.48,241.12,241.47,3823.0,240.0841,240.4226,240.0641,240.4126,3823.0
2025-02-04 15:30:00,241.41,241.69,241.35,241.67,6178.0,240.3529,240.6317,240.2931,240.6117,6178.0
2025-02-04 15:35:00,241.61,241.85,241.55,241.76,8536.0,240.552,240.7909,240.4923,240.7013,8536.0
2025-02-04 15:40:00,241.74,241.77,241.14,241.23,13190.0,240.6814,240.7113,240.0841,240.1737,13190.0
2025-02-04 15:45:00,241.24,241.61,241.2,241.61,9961.0,240.1836,240.552,240.1438,240.552,9961.0
2025-02-04 15:50:00,241.66,241.94,241.21,241.21,22056.0,240.6018,240.8806,240.1538,240.1538,22056.0
2025-02-04 15:55:00,241.25,241.29,240.43,240.46,79595.0,240.1936,240.2334,239.3772,239.407,79595.0
2025-02-05 09:30:00,242.11,245.99,241.81,245.61,21906.0,241.0498,244.9128,240.7511,244.5345,21906.0
2025-02-05 09:35:00,245.57,245.57,244.24,244.62,8054.0,244.4947,244.4947,243.1705,243.5488,8054.0
2025-02-05 09:40:00,244.86,244.99,244.27,244.36,6092.0,243.7878,243.9172,243.2004,243.29,6092.0
2025-02-05 09:45:00,244.36,244.36,242.86,242.93,3439.0,243.29,243.29,241.7965,241.8662,3439.0
2025-02-05 09:50:00,243.16,243.16,242.52,242.53,3099.0,242.0952,242.0952,241.458,241.468,3099.0
2025-02-05 09:55:00,242.51,242.51,242.04,242.35,3643.0,241.4481,241.4481,240.9801,241.2888,3643.0
2025-02-05 10:00:00,242.32,242.78,241.75,241.89,9849.0,241.2589,241.7169,240.6914,240.8308,9849.0
2025-02-05 10:05:00,241.98,243.25,241.98,243.25,6633.0,240.9204,242.1848,240.9204,242.1848,6633.0
2025-02-05 10:10:00,243.31,243.52,242.78,243.04,3562.0,242.2446,242.4536,241.7169,241.9757,3562.0
2025-02-05 10:15:00,243.04,243.69,243.04,243.65,3639.0,241.9757,242.6229,241.9757,242.5831,3639.0
2025-02-05 10:20:00,243.55,243.62,243.18,243.5,3308.0,242.4835,242.5532,242.1151,242.4337,3308.0
2025-02-05 10:25:00,243.32,243.37,243.06,243.34,3345.0,242.2545,242.3043,241.9957,242.2744,3345.0
2025-02-05 10:30:00,243.35,243.35,242.92,243.16,4501.0,242.2844,242.2844,241.8563,242.0952,4501.0
2025-02-05 10:35:00,243.41,243.44,243.29,243.44,2175.0,242.3441,242.374,242.2246,242.374,2175.0
2025-02-05 10:40:00,243.37,244.06,243.25,244.06,7887.0,242.3043,242.9913,242.1848,242.9913,7887.0
2025-02-05 10:45:00,244.08,244.52,243.85,243.85,7219.0,243.0112,243.4493,242.7822,242.7822,7219.0
2025-02-05 10:50:00,243.82,244.18,243.82,244.17,3831.0,242.7523,243.1107,242.7523,243.1008,3831.0
2025-02-05 10:55:00,244.17,244.38,244.07,244.26,3556.0,243.1008,243.3099,243.0012,243.1904,3556.0
2025-02-05 11:00:00,244.17,244.17,243.34,243.64,4598.0,243.1008,243.1008,242.2744,242.5731,4598.0
2025-02-05 11:05:00,243.54,243.96,243.53,243.96,3345.0,242.4735,242.8917,242.4636,242.8917,3345.0
2025-02-05 11:10:00,244.0,244.61,244.0,244.31,9431.0,242.9315,243.5389,242.9315,243.2402,9431.0
2025-02-05 11:15:00,244.16,244.25,243.74,243.86,9383.0,243.0908,243.1804,242.6727,242.7921,9383.0
2025-02-05 11:20:00,243.7,243.7,243.4,243.54,1997.0,242.6328,242.6328,242.3342,242.4735,1997.0
2025-02-05 11:25:00,243.54,243.54,243.42,243.52,3087.0,242.4735,242.4735,242.3541,242.4536,3087.0
2025-02-05 11:30:00,243.62,243.64,242.75,242.98,8888.0,242.5532,242.5731,241.687,241.916,8888.0
2025-02-05 11:35:00,243.0,243.13,242.83,242.83,2889.0,241.9359,242.0653,241.7667,241.7667,2889.0
2025-02-05 11:40:00,242.88,243.14,242.77,242.94,5382.0,241.8164,242.0753,241.7069,241.8762,5382.0
2025-02-05 11:45:00,242.86,243.02,242.86,242.89,2791.0,241.7965,241.9558,241.7965,241.8264,2791.0
2025-02-05 11:50:00,242.88,242.98,242.26,242.34,12827.0,241.8164,241.916,241.1992,241.2788,12827.0
2025-02-05 11:55:00,242.44,242.47,241.96,242.38,4429.0,241.3784,241.4082,240.9005,241.3186,4429.0
2025-02-05 12:00:00,242.3,242.48,241.95,241.95,6751.0,241.239,241.4182,240.8905,240.8905,6751.0
2025-02-05 12:05:00,241.95,242.37,241.89,242.15,6333.0,240.8905,241.3087,240.8308,241.0896,6333.0
2025-02-05 12:10:00,242.21,242.54,242.0,242.49,2565.0,241.1494,241.4779,240.9403,241.4281,2565.0
2025-02-05 12:15:00,242.52,242.72,242.52,242.6,3964.0,241.458,241.6571,241.458,241.5377,3964.0
2025-02-05 12:20:00,242.51,242.54,242.1,242.1,2521.0,241.4481,241.4779,241.0399,241.0399,2521.0
2025-02-05 12:25:00,242.22,242.33,242.14,242.31,3966.0,241.1593,241.2688,241.0797,241.2489,3966.0
2025-02-05 12:30:00,242.31,242.33,242.06,242.31,4494.0,241.2489,241.2688,241.0,241.2489,4494.0
2025-02-05 12:35:00,242.25,242.41,242.21,242.41,1400.0,241.1892,241.3485,241.1494,241.3485,1400.0
2025-02-05 12:40:00,242.3,242.48,242.3,242.43,2411.0,241.239,241.4182,241.239,241.3684,2411.0
2025-02-05 12:45:00,242.34,242.7,242.31,242.7,3362.0,241.2788,241.6372,241.2489,241.6372,3362.0
2025-02-05 12:50:00,242.77,242.77,242.44,242.47,2681.0,241.7069,241.7069,241.3784,241.4082,2681.0
2025-02-05 12:55:00,242.52,242.72,242.29,242.42,4380.0,241.458,241.6571,241.229,241.3585,4380.0
2025-02-05 13:00:00,242.38,242.51,242.03,242.09,2788.0,241.3186,241.4481,240.9702,241.0299,2788.0
2025-02-05 13:05:00,242.1,242.18,241.83,241.83,2547.0,241.0399,241.1195,240.771,240.771,2547.0
2025-02-05 13:10:00,241.89,242.04,241.84,241.84,2424.0,240.8308,240.9801,240.781,240.781,2424.0
2025-02-05 13:15:00,241.83,241.83,241.69,241.69,600.0,240.771,240.771,240.6317,240.6317,600.0
2025-02-05 13:20:00,241.84,241.84,241.65,241.72,1415.0,240.781,240.781,240.5918,240.6615,1415.0
2025-02-05 13:25:00,241.75,241.75,241.5,241.5,3810.0,240.6914,240.6914,240.4425,240.4425,3810.0
2025-02-05 13:30:00,241.38,241.86,241.22,241.76,3213.0,240.323,240.8009,240.1637,240.7013,3213.0
2025-02-05 13:35:00,241.78,241.94,241.78,241.87,2431.0,240.7213,240.8806,240.7213,240.8109,2431.0
2025-02-05 13:40:00,242.0,242.1,241.76,241.76,1878.0,240.9403,241.0399,240.7013,240.7013,1878.0
2025-02-05 13:45:00,241.85,241.85,241.73,241.73,800.0,240.7909,240.7909,240.6715,240.6715,800.0
2025-02-05 13:50:00,241.81,242.11,241.7,241.84,4070.0,240.7511,241.0498,240.6416,240.781,4070.0
2025-02-05 13:55:00,241.79,241.92,241.5,241.52,2632.0,240.7312,240.8606,240.4425,240.4624,2632.0
2025-02-05 14:00:00,241.48,241.48,241.23,241.31,4563.0,240.4226,240.4226,240.1737,240.2533,4563.0
2025-02-05 14:05:00,241.31,241.51,241.31,241.4,1800.0,240.2533,240.4524,240.2533,240.3429,1800.0
2025-02-05 14:10:00,241.32,241.39,241.2,241.34,4552.0,240.2633,240.333,240.1438,240.2832,4552.0
2025-02-05 14:15:00,241.34,241.35,241.0,241.02,5284.0,240.2832,240.2931,239.9447,239.9646,5284.0
2025-02-05 14:20:00,241.1,241.2,241.04,241.13,2488.0,240.0442,240.1438,239.9845,240.0741,2488.0
2025-02-05 14:25:00,241.11,241.24,241.0,241.22,1770.0,240.0542,240.1836,239.9447,240.1637,1770.0
2025-02-05 14:30:00,241.23,241.34,241.05,241.13,4645.0,240.1737,240.2832,239.9945,240.0741,4645.0
2025-02-05 14:35:00,241.02,241.33,241.0,241.13,4241.0,239.9646,240.2732,239.9447,240.0741,4241.0
2025-02-05 14:40:00,241.09,241.23,241.09,241.15,945.0,240.0343,240.1737,240.0343,240.094,945.0
2025-02-05 14:45:00,241.14,241.46,241.13,241.46,3734.0,240.0841,240.4027,240.0741,240.4027,3734.0
2025-02-05 14:50:00,241.34,241.39,241.15,241.19,3700.0,240.2832,240.333,240.094,240.1338,3700.0
2025-02-05 14:55:00,241.13,241.2,240.61,240.62,5766.0,240.0741,240.1438,239.5564,239.5663,5766.0
2025-02-05 15:00:00,240.72,240.83,240.46,240.62,9475.0,239.6659,239.7754,239.407,239.5663,9475.0
2025-02-05 15:05:00,240.72,240.95,240.69,240.86,5259.0,239.6659,239.8949,239.636,239.8053,5259.0
2025-02-05 15:10:00,240.84,240.85,240.75,240.79,2127.0,239.7854,239.7953,239.6958,239.7356,2127.0
2025-02-05 15:15:00,240.78,240.85,240.56,240.85,12094.0,239.7256,239.7953,239.5066,239.7953,12094.0
2025-02-05 15:20:00,240.89,241.24,240.84,240.93,7488.0,239.8352,240.1836,239.7854,239.875,7488.0
2025-02-05 15:25:00,240.93,241.18,240.56,240.61,7188.0,239.875,240.1239,239.5066,239.5564,7188.0
2025-02-05 15:30:00,240.61,241.24,240.61,241.12,7725.0,239.5564,240.1836,239.5564,240.0641,7725.0
2025-02-05 15:35:00,241.02,241.47,240.98,241.41,6672.0,239.9646,240.4126,239.9248,240.3529,6672.0
2025-02-05 15:40:00,241.49,241.49,240.66,240.72,8378.0,240.4325,240.4325,239.6062,239.6659,8378.0
2025-02-05 15:45:00,240.72,241.15,240.71,241.12,7102.0,239.6659,240.094,239.6559,240.0641,7102.0
2025-02-05 15:50:00,241.23,241.81,241.23,241.53,12926.0,240.1737,240.7511,240.1737,240.4724,12926.0
2025-02-05 15:55:00,241.58,242.71,241.52,242.64,77239.0,240.5221,241.6472,240.4624,241.5775,77239.0
2025-02-06 09:30:00,242.01,243.41,241.85,241.86,15814.0,240.9502,242.3441,240.7909,240.8009,15814.0
2025-02-06 09:35:00,241.38,241.73,240.13,241.73,1610.0,240.323,240.6715,239.0785,240.6715,1610.0
2025-02-06 09:40:00,241.66,241.87,241.5,241.8,1210.0,240.6018,240.8109,240.4425,240.7412,1210.0
2025-02-06 09:45:00,241.55,241.72,240.57,241.12,10217.0,240.4923,240.6615,239.5166,240.0641,10217.0
2025-02-06 09:50:00,241.12,241.12,239.76,240.26,1742.0,240.0641,240.0641,238.7101,239.2079,1742.0
2025-02-06 09:55:00,240.29,240.55,240.04,240.5,3820.0,239.2378,239.4966,238.9889,239.4469,3820.0
2025-02-06 10:00:00,240.61,241.25,240.25,241.25,9829.0,239.5564,240.1936,239.198,240.1936,9829.0
2025-02-06 10:05:00,241.3,241.6,241.17,241.31,3864.0,240.2434,240.542,240.1139,240.2533,3864.0
2025-02-06 10:10:00,241.31,241.51,241.31,241.47,858.0,240.2533,240.4524,240.2533,240.4126,858.0
2025-02-06 10:15:00,241.59,241.64,240.9,240.96,6034.0,240.5321,240.5819,239.8451,239.9048,6034.0
2025-02-06 10:20:00,241.12,241.27,240.47,240.47,20297.0,240.0641,240.2135,239.417,239.417,20297.0
2025-02-06 10:25:00,240.36,240.4,239.0,239.59,14375.0,239.3075,239.3473,237.9534,238.5408,14375.0
2025-02-06 10:30:00,239.38,240.28,239.26,240.03,14266.0,238.3318,239.2278,238.2123,238.9789,14266.0
2025-02-06 10:35:00,239.91,239.92,238.49,238.49,7516.0,238.8594,238.8694,237.4457,237.4457,7516.0
2025-02-06 10:40:00,238.61,238.84,237.54,237.58,11692.0,237.5651,237.7941,236.4998,236.5396,11692.0
2025-02-06 10:45:00,237.43,238.16,237.43,237.67,3706.0,236.3903,237.1171,236.3903,236.6293,3706.0
2025-02-06 10:50:00,237.92,238.12,237.75,237.81,1400.0,236.8782,237.0773,236.7089,236.7686,1400.0
2025-02-06 10:55:00,237.99,238.1,237.32,237.32,6999.0,236.9479,237.0574,236.2808,236.2808,6999.0
2025-02-06 11:00:00,237.45,237.62,237.43,237.45,3406.0,236.4102,236.5795,236.3903,236.4102,3406.0
2025-02-06 11:05:00,237.62,237.81,237.62,237.79,1214.0,236.5795,236.7686,236.5795,236.7487,1214.0
2025-02-06 11:10:00,237.69,237.8,237.61,237.61,4891.0,236.6492,236.7587,236.5695,236.5695,4891.0
2025-02-06 11:15:00,237.63,237.65,237.37,237.61,4462.0,236.5894,236.6093,236.3306,236.5695,4462.0
2025-02-06 11:20:00,237.67,237.69,237.53,237.55,6028.0,236.6293,236.6492,236.4899,236.5098,6028.0
2025-02-06 11:25:00,237.57,237.57,237.24,237.24,5372.0,236.5297,236.5297,236.2011,236.2011,5372.0
2025-02-06 11:30:00,237.17,237.2,236.89,237.05,2413.0,236.1314,236.1613,235.8527,236.012,2413.0
2025-02-06 11:35:00,236.97,236.97,236.32,236.32,1300.0,235.9323,235.9323,235.2852,235.2852,1300.0
2025-02-06 11:40:00,236.38,236.67,236.37,236.49,2025.0,235.3449,235.6336,235.3349,235.4544,2025.0
2025-02-06 11:45:00,236.57,237.0,236.53,236.71,2304.0,235.5341,235.9622,235.4942,235.6735,2304.0
2025-02-06 11:50:00,236.71,236.71,236.25,236.27,1820.0,235.6735,235.6735,235.2155,235.2354,1820.0
2025-02-06 11:55:00,236.31,236.31,236.09,236.26,2519.0,235.2752,235.2752,235.0562,235.2254,2519.0
2025-02-06 12:00:00,236.18,236.18,235.74,235.74,4775.0,235.1458,235.1458,234.7077,234.7077,4775.0
2025-02-06 12:05:00,235.76,235.94,235.64,235.84,4487.0,234.7276,234.9068,234.6081,234.8073,4487.0
2025-02-06 12:10:00,235.89,236.31,235.88,236.31,5859.0,234.857,235.2752,234.8471,235.2752,5859.0
2025-02-06 12:15:00,236.37,236.38,236.02,236.02,4756.0,235.3349,235.3449,234.9865,234.9865,4756.0
2025-02-06 12:20:00,235.99,236.0,235.81,235.9,2456.0,234.9566,234.9666,234.7774,234.867,2456.0
2025-02-06 12:25:00,236.02,236.02,235.79,235.79,1460.0,234.9865,234.9865,234.7575,234.7575,1460.0
2025-02-06 12:30:00,235.79,235.8,235.44,235.47,3757.0,234.7575,234.7674,234.409,234.4389,3757.0
2025-02-06 12:35:00,235.47,236.23,235.46,235.64,3537.0,234.4389,235.1956,234.4289,234.6081,3537.0
2025-02-06 12:40:00,235.81,235.82,235.52,235.52,1864.0,234.7774,234.7874,234.4887,234.4887,1864.0
2025-02-06 12:45:00,235.63,235.94,235.55,235.74,4209.0,234.5982,234.9068,234.5185,234.7077,4209.0
2025-02-06 12:50:00,235.46,235.64,235.46,235.64,831.0,234.4289,234.6081,234.4289,234.6081,831.0
2025-02-06 12:55:00,235.76,235.95,235.63,235.9,3487.0,234.7276,234.9168,234.5982,234.867,3487.0
2025-02-06 13:00:00,235.9,235.9,235.25,235.26,3868.0,234.867,234.867,234.2199,234.2298,3868.0
2025-02-06 13:05:00,235.38,235.44,235.22,235.34,2189.0,234.3493,234.409,234.19,234.3095,2189.0
2025-02-06 13:10:00,235.33,235.48,235.33,235.44,2241.0,234.2995,234.4488,234.2995,234.409,2241.0
2025-02-06 13:15:00,235.44,235.84,235.43,235.79,4583.0,234.409,234.8073,234.3991,234.7575,4583.0
2025-02-06 13:20:00,235.52,235.71,235.49,235.71,824.0,234.4887,234.6778,234.4588,234.6778,824.0
2025-02-06 13:25:00,235.83,235.9,235.69,235.74,3997.0,234.7973,234.867,234.6579,234.7077,3997.0
2025-02-06 13:30:00,235.81,235.82,235.09,235.09,5213.0,234.7774,234.7874,234.0606,234.0606,5213.0
2025-02-06 13:35:00,235.22,235.64,235.16,235.56,4865.0,234.19,234.6081,234.1302,234.5285,4865.0
2025-02-06 13:40:00,235.56,235.76,235.23,235.3,4095.0,234.5285,234.7276,234.1999,234.2696,4095.0
2025-02-06 13:45:00,235.3,235.3,235.17,235.28,1101.0,234.2696,234.2696,234.1402,234.2497,1101.0
2025-02-06 13:50:00,235.31,235.75,235.28,235.41,4167.0,234.2796,234.7177,234.2497,234.3791,4167.0
2025-02-06 13:55:00,235.36,235.55,235.27,235.44,2317.0,234.3294,234.5185,234.2398,234.409,2317.0
2025-02-06 14:00:00,235.52,235.73,235.32,235.33,3004.0,234.4887,234.6977,234.2895,234.2995,3004.0
2025-02-06 14:05:00,235.4,235.77,235.4,235.61,6423.0,234.3692,234.7376,234.3692,234.5783,6423.0
2025-02-06 14:10:00,235.53,235.73,235.52,235.64,5990.0,234.4986,234.6977,234.4887,234.6081,5990.0
2025-02-06 14:15:00,235.66,236.44,235.6,236.4,17786.0,234.6281,235.4046,234.5683,235.3648,17786.0
2025-02-06 14:20:00,236.42,236.78,236.15,236.78,7050.0,235.3847,235.7432,235.1159,235.7432,7050.0
2025-02-06 14:25:00,236.64,237.13,236.64,237.13,5785.0,235.6038,236.0916,235.6038,236.0916,5785.0
2025-02-06 14:30:00,237.0,237.0,235.87,236.11,3937.0,235.9622,235.9622,234.8371,235.0761,3937.0
2025-02-06 14:35:00,236.05,236.3,236.04,236.17,1690.0,235.0163,235.2653,235.0064,235.1358,1690.0
2025-02-06 14:40:00,236.16,236.32,235.71,235.79,4961.0,235.1259,235.2852,234.6778,234.7575,4961.0
2025-02-06 14:45:00,235.84,236.28,235.84,236.28,2788.0,234.8073,235.2453,234.8073,235.2453,2788.0
2025-02-06 14:50:00,236.17,236.3,235.99,236.17,5141.0,235.1358,235.2653,234.9566,235.1358,5141.0
2025-02-06 14:55:00,236.28,236.3,236.1,236.25,2764.0,235.2453,235.2653,235.0661,235.2155,2764.0
2025-02-06 15:00:00,236.35,236.64,236.35,236.56,1113.0,235.315,235.6038,235.315,235.5241,1113.0
2025-02-06 15:05:00,236.65,236.72,236.46,236.7,5736.0,235.6137,235.6834,235.4246,235.6635,5736.0
2025-02-06 15:10:00,236.56,237.12,236.56,237.03,5618.0,235.5241,236.0817,235.5241,235.9921,5618.0
2025-02-06 15:15:00,237.06,237.12,236.92,237.05,1523.0,236.0219,236.0817,235.8825,236.012,1523.0
2025-02-06 15:20:00,236.93,237.21,236.93,236.97,3853.0,235.8925,236.1713,235.8925,235.9323,3853.0
2025-02-06 15:25:00,237.06,237.23,236.97,237.15,7941.0,236.0219,236.1912,235.9323,236.1115,7941.0
2025-02-06 15:30:00,237.25,237.4,237.14,237.34,6295.0,236.2111,236.3604,236.1016,236.3007,6295.0
2025-02-06 15:35:00,237.3,237.41,236.44,237.1,13238.0,236.2609,236.3704,235.4046,236.0617,13238.0
2025-02-06 15:40:00,237.12,237.25,236.67,236.77,7616.0,236.0817,236.2111,235.6336,235.7332,7616.0
2025-02-06 15:45:00,236.75,237.1,236.69,236.92,6284.0,235.7133,236.0617,235.6535,235.8825,6284.0
2025-02-06 15:50:00,237.01,237.41,236.96,237.07,13287.0,235.9721,236.3704,235.9224,236.0319,13287.0
2025-02-06 15:55:00,237.14,237.48,236.95,237.25,52673.0,236.1016,236.4401,235.9124,236.2111,52673.0
2025-02-07 09:30:00,237.75,238.75,237.63,237.88,8824.0,236.7089,237.7045,236.5894,236.8383,8824.0
2025-02-07 09:35:00,237.68,238.3,237.67,237.98,1700.0,236.6392,237.2565,236.6293,236.9379,1700.0
2025-02-07 09:40:00,237.98,238.56,237.96,238.53,3421.0,236.9379,237.5154,236.918,237.4855,3421.0
2025-02-07 09:45:00,238.23,238.47,237.52,237.96,6180.0,237.1868,237.4258,236.4799,236.918,6180.0
2025-02-07 09:50:00,238.21,238.32,237.7,237.71,2700.0,237.1669,237.2764,236.6591,236.6691,2700.0
2025-02-07 09:55:00,237.61,239.07,237.61,239.06,8677.0,236.5695,238.0231,236.5695,238.0132,8677.0
2025-02-07 10:00:00,238.63,238.63,237.24,237.24,18296.0,237.585,237.585,236.2011,236.2011,18296.0
2025-02-07 10:05:00,237.23,237.61,237.02,237.59,3158.0,236.1912,236.5695,235.9821,236.5496,3158.0
2025-02-07 10:10:00,237.46,237.63,237.2,237.24,5429.0,236.4202,236.5894,236.1613,236.2011,5429.0
2025-02-07 10:15:00,237.28,237.67,237.02,237.51,4377.0,236.241,236.6293,235.9821,236.47,4377.0
2025-02-07 10:20:00,237.41,238.13,237.22,238.13,3700.0,236.3704,237.0872,236.1812,237.0872,3700.0
2025-02-07 10:25:00,238.06,238.37,237.91,238.25,2982.0,237.0175,237.3262,236.8682,237.2067,2982.0
2025-02-07 10:30:00,238.18,238.24,237.98,238.04,2605.0,237.137,237.1968,236.9379,236.9976,2605.0
2025-02-07 10:35:00,238.0,238.23,237.8,237.85,4058.0,236.9578,237.1868,236.7587,236.8085,4058.0
2025-02-07 10:40:00,237.71,238.27,237.51,237.68,2242.0,236.6691,237.2266,236.47,236.6392,2242.0
2025-02-07 10:45:00,237.66,237.86,237.42,237.71,4240.0,236.6193,236.8184,236.3803,236.6691,4240.0
2025-02-07 10:50:00,237.71,238.45,236.82,236.84,5777.0,236.6691,237.4058,235.783,235.8029,5777.0
2025-02-07 10:55:00,237.21,237.52,237.21,237.52,1412.0,236.1713,236.4799,236.1713,236.4799,1412.0
2025-02-07 11:00:00,237.38,237.38,236.68,236.68,4210.0,236.3405,236.3405,235.6436,235.6436,4210.0
2025-02-07 11:05:00,236.91,237.7,236.74,237.66,5253.0,235.8726,236.6591,235.7033,236.6193,5253.0
2025-02-07 11:10:00,237.44,237.64,237.1,237.34,2311.0,236.4003,236.5994,236.0617,236.3007,2311.0
2025-02-07 11:15:00,237.14,237.6,236.78,237.39,5620.0,236.1016,236.5596,235.7432,236.3505,5620.0
2025-02-07 11:20:00,237.49,237.71,236.85,237.19,2806.0,236.45,236.6691,235.8128,236.1514,2806.0
2025-02-07 11:25:00,236.99,236.99,236.38,236.51,2200.0,235.9522,235.9522,235.3449,235.4743,2200.0
2025-02-07 11:30:00,236.73,237.08,236.48,237.08,5110.0,235.6934,236.0418,235.4445,236.0418,5110.0
2025-02-07 11:35:00,236.84,236.88,236.64,236.72,1600.0,235.8029,235.8427,235.6038,235.6834,1600.0
2025-02-07 11:40:00,236.71,236.85,236.26,236.41,2662.0,235.6735,235.8128,235.2254,235.3748,2662.0
2025-02-07 11:45:00,236.27,236.52,236.02,236.12,6004.0,235.2354,235.4843,234.9865,235.086,6004.0
2025-02-07 11:50:00,236.28,236.42,236.14,236.28,1946.0,235.2453,235.3847,235.106,235.2453,1946.0
2025-02-07 11:55:00,236.24,236.4,236.07,236.07,1806.0,235.2055,235.3648,235.0363,235.0363,1806.0
2025-02-07 12:00:00,236.05,236.25,235.94,236.16,2301.0,235.0163,235.2155,234.9068,235.1259,2301.0
2025-02-07 12:05:00,236.19,236.82,236.12,236.56,5704.0,235.1557,235.783,235.086,235.5241,5704.0
2025-02-07 12:10:00,236.56,236.56,236.12,236.48,1901.0,235.5241,235.5241,235.086,235.4445,1901.0
2025-02-07 12:15:00,236.36,236.43,236.03,236.29,2469.0,235.325,235.3947,234.9964,235.2553,2469.0
2025-02-07 12:20:00,236.17,236.61,236.08,236.33,3235.0,235.1358,235.5739,235.0462,235.2951,3235.0
2025-02-07 12:25:00,236.28,236.28,235.97,236.17,1600.0,235.2453,235.2453,234.9367,235.1358,1600.0
2025-02-07 12:30:00,236.22,236.31,235.91,235.91,2831.0,235.1856,235.2752,234.877,234.877,2831.0
2025-02-07 12:35:00,236.06,236.2,235.87,236.09,1510.0,235.0263,235.1657,234.8371,235.0562,1510.0
2025-02-07 12:40:00,236.12,236.12,235.68,235.9,2000.0,235.086,235.086,234.648,234.867,2000.0
2025-02-07 12:45:00,235.92,235.95,235.81,235.89,950.0,234.8869,234.9168,234.7774,234.857,950.0
2025-02-07 12:50:00,235.97,236.22,235.91,236.22,3098.0,234.9367,235.1856,234.877,235.1856,3098.0
2025-02-07 12:55:00,236.22,236.22,235.84,236.16,2760.0,235.1856,235.1856,234.8073,235.1259,2760.0
2025-02-07 13:00:00,236.19,236.32,236.13,236.26,2100.0,235.1557,235.2852,235.096,235.2254,2100.0
2025-02-07 13:05:00,236.26,236.38,236.18,236.37,2465.0,235.2254,235.3449,235.1458,235.3349,2465.0
2025-02-07 13:10:00,236.44,236.46,236.27,236.3,3100.0,235.4046,235.4246,235.2354,235.2653,3100.0
2025-02-07 13:15:00,236.27,236.41,236.23,236.41,6386.0,235.2354,235.3748,235.1956,235.3748,6386.0
2025-02-07 13:20:00,236.4,236.5,236.37,236.5,1633.0,235.3648,235.4644,235.3349,235.4644,1633.0
2025-02-07 13:25:00,236.47,236.47,236.27,236.43,2277.0,235.4345,235.4345,235.2354,235.3947,2277.0
2025-02-07 13:30:00,236.37,236.53,236.32,236.53,2614.0,235.3349,235.4942,235.2852,235.4942,2614.0
2025-02-07 13:35:00,236.6,236.87,236.57,236.84,3802.0,235.5639,235.8328,235.5341,235.8029,3802.0
2025-02-07 13:40:00,236.91,236.91,236.15,236.2,2973.0,235.8726,235.8726,235.1159,235.1657,2973.0
2025-02-07 13:45:00,236.26,236.4,236.17,236.27,900.0,235.2254,235.3648,235.1358,235.2354,900.0
2025-02-07 13:50:00,236.28,236.28,236.04,236.04,2001.0,235.2453,235.2453,235.0064,235.0064,2001.0
2025-02-07 13:55:00,235.83,236.0,235.75,235.9,3691.0,234.7973,234.9666,234.7177,234.867,3691.0
2025-02-07 14:00:00,235.85,236.23,235.69,236.23,3055.0,234.8172,235.1956,234.6579,235.1956,3055.0
2025-02-07 14:05:00,236.26,236.39,236.16,236.37,3200.0,235.2254,235.3549,235.1259,235.3349,3200.0
2025-02-07 14:10:00,236.43,236.47,236.32,236.39,2013.0,235.3947,235.4345,235.2852,235.3549,2013.0
2025-02-07 14:15:00,236.36,236.36,236.21,236.21,2659.0,235.325,235.325,235.1756,235.1756,2659.0
2025-02-07 14:20:00,236.17,236.17,235.94,235.96,1300.0,235.1358,235.1358,234.9068,234.9267,1300.0
2025-02-07 14:25:00,236.05,236.13,235.85,236.04,6242.0,235.0163,235.096,234.8172,235.0064,6242.0
2025-02-07 14:30:00,235.97,236.11,235.94,236.05,3588.0,234.9367,235.0761,234.9068,235.0163,3588.0
2025-02-07 14:35:00,235.98,236.13,235.87,236.09,3400.0,234.9467,235.096,234.8371,235.0562,3400.0
2025-02-07 14:40:00,236.15,236.22,235.9,236.09,4947.0,235.1159,235.1856,234.867,235.0562,4947.0
2025-02-07 14:45:00,236.1,236.1,235.97,236.06,1501.0,235.0661,235.0661,234.9367,235.0263,1501.0
2025-02-07 14:50:00,236.06,236.28,235.97,236.28,3283.0,235.0263,235.2453,234.9367,235.2453,3283.0
2025-02-07 14:55:00,236.28,236.28,236.01,236.01,3718.0,235.2453,235.2453,234.9765,234.9765,3718.0
2025-02-07 15:00:00,235.97,236.05,235.84,235.93,1820.0,234.9367,235.0163,234.8073,234.8969,1820.0
2025-02-07 15:05:00,235.83,236.2,235.63,236.16,6486.0,234.7973,235.1657,234.5982,235.1259,6486.0
2025-02-07 15:10:00,236.02,236.15,235.88,235.92,2948.0,234.9865,235.1159,234.8471,234.8869,2948.0
2025-02-07 15:15:00,235.8,235.94,235.65,235.9,3582.0,234.7674,234.9068,234.6181,234.867,3582.0
2025-02-07 15:20:00,235.9,236.04,235.85,236.01,4156.0,234.867,235.0064,234.8172,234.9765,4156.0
2025-02-07 15:25:00,235.97,236.04,235.83,235.99,6512.0,234.9367,235.0064,234.7973,234.9566,6512.0
2025-02-07 15:30:00,235.97,236.45,235.94,236.39,6209.0,234.9367,235.4146,234.9068,235.3549,6209.0
2025-02-07 15:35:00,236.42,236.52,236.19,236.24,3558.0,235.3847,235.4843,235.1557,235.2055,3558.0
2025-02-07 15:40:00,236.24,236.32,236.15,236.16,6437.0,235.2055,235.2852,235.1159,235.1259,6437.0
2025-02-07 15:45:00,236.11,236.94,236.08,236.94,12916.0,235.0761,235.9025,235.0462,235.9025,12916.0
2025-02-07 15:50:00,237.0,237.12,236.42,236.77,18190.0,235.9622,236.0817,235.3847,235.7332,18190.0
2025-02-07 15:55:00,236.77,237.0,236.31,237.0,45746.0,235.7332,235.9622,235.2752,235.9622,45746.0
2025-02-10 09:30:00,238.98,239.49,236.97,239.43,13648.0,237.9335,238.4413,235.9323,238.3815,13648.0
2025-02-10 09:35:00,239.45,239.45,238.32,238.49,2919.0,238.4015,238.4015,237.2764,237.4457,2919.0
2025-02-10 09:40:00,238.64,238.77,238.32,238.77,3948.0,237.595,237.7244,237.2764,237.7244,3948.0
2025-02-10 09:45:00,238.5,238.78,238.39,238.68,2301.0,237.4556,237.7344,237.3461,237.6348,2301.0
2025-02-10 09:50:00,238.65,238.66,238.45,238.45,3102.0,237.605,237.6149,237.4058,237.4058,3102.0
2025-02-10 09:55:00,238.39,238.39,238.16,238.16,200.0,237.3461,237.3461,237.1171,237.1171,200.0
2025-02-10 10:00:00,238.43,239.29,238.42,239.29,7810.0,237.3859,238.2422,237.376,238.2422,7810.0
2025-02-10 10:05:00,239.31,239.31,238.95,239.06,3215.0,238.2621,238.2621,237.9036,238.0132,3215.0
2025-02-10 10:10:00,239.06,239.29,239.02,239.29,1561.0,238.0132,238.2422,237.9733,238.2422,1561.0
2025-02-10 10:15:00,239.31,239.54,239.3,239.54,1800.0,238.2621,238.4911,238.2521,238.4911,1800.0
2025-02-10 10:20:00,239.37,239.63,239.36,239.63,2800.0,238.3218,238.5807,238.3119,238.5807,2800.0
2025-02-10 10:25:00,239.51,239.71,239.51,239.71,523.0,238.4612,238.6603,238.4612,238.6603,523.0
2025-02-10 10:30:00,239.88,239.89,239.82,239.87,1105.0,238.8296,238.8395,238.7698,238.8196,1105.0
2025-02-10 10:35:00,239.86,240.25,239.85,240.04,2708.0,238.8097,239.198,238.7997,238.9889,2708.0
2025-02-10 10:40:00,240.28,240.39,240.14,240.37,1688.0,239.2278,239.3373,239.0884,239.3174,1688.0
2025-02-10 10:45:00,240.55,240.71,240.49,240.6,4463.0,239.4966,239.6559,239.4369,239.5464,4463.0
2025-02-10 10:50:00,240.58,240.75,240.56,240.75,518.0,239.5265,239.6958,239.5066,239.6958,518.0
2025-02-10 10:55:00,240.67,240.84,240.62,240.66,5233.0,239.6161,239.7854,239.5663,239.6062,5233.0
2025-02-10 11:00:00,240.63,240.68,240.47,240.47,1751.0,239.5763,239.6261,239.417,239.417,1751.0
2025-02-10 11:05:00,240.43,240.5,240.32,240.32,460.0,239.3772,239.4469,239.2676,239.2676,460.0
2025-02-10 11:10:00,240.3,240.3,239.73,239.75,5145.0,239.2477,239.2477,238.6802,238.7001,5145.0
2025-02-10 11:15:00,239.7,239.7,239.5,239.66,1775.0,238.6504,238.6504,238.4512,238.6105,1775.0
2025-02-10 11:20:00,239.4,239.77,239.4,239.59,3979.0,238.3517,238.7201,238.3517,238.5408,3979.0
2025-02-10 11:25:00,239.78,239.97,239.76,239.77,512.0,238.73,238.9192,238.7101,238.7201,512.0
2025-02-10 11:30:00,239.75,240.27,239.74,240.03,6471.0,238.7001,239.2179,238.6902,238.9789,6471.0
2025-02-10 11:35:00,240.03,240.03,240.02,240.02,700.0,238.9789,238.9789,238.969,238.969,700.0
2025-02-10 11:40:00,239.93,240.02,239.93,240.02,200.0,238.8794,238.969,238.8794,238.969,200.0
2025-02-10 11:45:00,240.02,240.02,239.89,240.02,1024.0,238.969,238.969,238.8395,238.969,1024.0
2025-02-10 11:50:00,240.13,240.26,240.13,240.25,3893.0,239.0785,239.2079,239.0785,239.198,3893.0
2025-02-10 11:55:00,240.25,240.66,240.25,240.31,5939.0,239.198,239.6062,239.198,239.2577,5939.0
2025-02-10 12:00:00,240.25,240.37,239.54,239.54,3139.0,239.198,239.3174,238.4911,238.4911,3139.0
2025-02-10 12:05:00,239.61,239.64,239.53,239.63,1520.0,238.5608,238.5906,238.4811,238.5807,1520.0
2025-02-10 12:10:00,239.51,239.51,239.14,239.14,1471.0,238.4612,238.4612,238.0928,238.0928,1471.0
2025-02-10 12:15:00,239.29,239.29,238.97,239.04,2070.0,238.2422,238.2422,237.9236,237.9933,2070.0
2025-02-10 12:20:00,239.17,239.27,238.9,239.27,2322.0,238.1227,238.2222,237.8539,238.2222,2322.0
2025-02-10 12:25:00,239.35,239.35,239.34,239.35,292.0,238.3019,238.3019,238.2919,238.3019,292.0
2025-02-10 12:30:00,239.19,239.19,238.76,238.79,3094.0,238.1426,238.1426,237.7145,237.7443,3094.0
2025-02-10 12:35:00,238.72,238.85,238.72,238.78,2100.0,237.6747,237.8041,237.6747,237.7344,2100.0
2025-02-10 12:40:00,238.95,239.18,238.78,239.11,3934.0,237.9036,238.1326,237.7344,238.0629,3934.0
2025-02-10 12:45:00,239.05,239.05,238.86,238.92,2016.0,238.0032,238.0032,237.814,237.8738,2016.0
2025-02-10 12:50:00,239.05,239.05,239.05,239.05,321.0,238.0032,238.0032,238.0032,238.0032,321.0
2025-02-10 12:55:00,238.9,238.9,238.22,238.36,1905.0,237.8539,237.8539,237.1768,237.3162,1905.0
2025-02-10 13:00:00,238.33,238.33,238.13,238.13,1200.0,237.2864,237.2864,237.0872,237.0872,1200.0
2025-02-10 13:05:00,238.08,238.18,238.04,238.05,610.0,237.0375,237.137,236.9976,237.0076,610.0
2025-02-10 13:10:00,238.07,238.19,238.03,238.03,556.0,237.0275,237.147,236.9877,236.9877,556.0
2025-02-10 13:15:00,238.0,238.07,237.97,238.06,1384.0,236.9578,237.0275,236.9279,237.0175,1384.0
2025-02-10 13:20:00,238.01,238.01,237.7,237.7,522.0,236.9678,236.9678,236.6591,236.6591,522.0
2025-02-10 13:25:00,237.78,237.92,237.62,237.82,916.0,236.7388,236.8782,236.5795,236.7786,916.0
2025-02-10 13:30:00,237.83,238.02,237.6,237.88,2353.0,236.7886,236.9777,236.5596,236.8383,2353.0
2025-02-10 13:35:00,237.69,237.89,237.69,237.89,715.0,236.6492,236.8483,236.6492,236.8483,715.0
2025-02-10 13:40:00,238.02,238.03,237.9,237.9,694.0,236.9777,236.9877,236.8582,236.8582,694.0
2025-02-10 13:45:00,238.04,238.17,238.04,238.17,1255.0,236.9976,237.1271,236.9976,237.1271,1255.0
2025-02-10 13:50:00,238.14,238.24,237.94,237.94,870.0,237.0972,237.1968,236.8981,236.8981,870.0
2025-02-10 13:55:00,237.94,238.07,237.94,238.06,1986.0,236.8981,237.0275,236.8981,237.0175,1986.0
2025-02-10 14:00:00,238.06,238.16,237.82,238.16,2819.0,237.0175,237.1171,236.7786,237.1171,2819.0
2025-02-10 14:05:00,238.2,238.4,238.18,238.4,1636.0,237.1569,237.3561,237.137,237.3561,1636.0
2025-02-10 14:10:00,238.43,238.52,238.42,238.52,934.0,237.3859,237.4755,237.376,237.4755,934.0
2025-02-10 14:15:00,238.41,238.41,238.21,238.22,1233.0,237.366,237.366,237.1669,237.1768,1233.0
2025-02-10 14:20:00,238.21,238.25,237.8,237.98,4035.0,237.1669,237.2067,236.7587,236.9379,4035.0
2025-02-10 14:25:00,237.81,238.1,237.81,238.06,1000.0,236.7686,237.0574,236.7686,237.0175,1000.0
2025-02-10 14:30:00,238.16,238.16,238.16,238.16,100.0,237.1171,237.1171,237.1171,237.1171,100.0
2025-02-10 14:35:00,238.28,238.4,238.28,238.3,1029.0,237.2366,237.3561,237.2366,237.2565,1029.0
2025-02-10 14:40:00,238.14,238.23,237.89,237.93,3334.0,237.0972,237.1868,236.8483,236.8881,3334.0
2025-02-10 14:45:00,237.92,238.18,237.92,238.04,718.0,236.8782,237.137,236.8782,236.9976,718.0
2025-02-10 14:50:00,238.11,238.27,238.11,238.17,644.0,237.0673,237.2266,237.0673,237.1271,644.0
2025-02-10 14:55:00,238.18,238.34,238.17,238.34,2195.0,237.137,237.2963,237.1271,237.2963,2195.0
2025-02-10 15:00:00,238.23,238.38,238.02,238.04,6059.0,237.1868,237.3361,236.9777,236.9976,6059.0
2025-02-10 15:05:00,238.03,238.03,237.83,237.83,1747.0,236.9877,236.9877,236.7886,236.7886,1747.0
2025-02-10 15:10:00,237.72,237.78,237.58,237.78,2107.0,236.679,236.7388,236.5396,236.7388,2107.0
2025-02-10 15:15:00,237.82,237.96,237.82,237.9,3041.0,236.7786,236.918,236.7786,236.8582,3041.0
2025-02-10 15:20:00,237.94,237.94,237.09,237.17,8666.0,236.8981,236.8981,236.0518,236.1314,8666.0
2025-02-10 15:25:00,237.05,237.39,237.04,237.39,2198.0,236.012,236.3505,236.002,236.3505,2198.0
2025-02-10 15:30:00,237.39,237.54,237.33,237.54,4427.0,236.3505,236.4998,236.2907,236.4998,4427.0
2025-02-10 15:35:00,237.5,237.57,237.46,237.55,2357.0,236.46,236.5297,236.4202,236.5098,2357.0
2025-02-10 15:40:00,237.6,237.77,237.56,237.77,6627.0,236.5596,236.7288,236.5197,236.7288,6627.0
2025-02-10 15:45:00,237.82,238.19,237.82,237.97,7346.0,236.7786,237.147,236.7786,236.9279,7346.0
2025-02-10 15:50:00,238.0,238.39,237.95,238.27,13327.0,236.9578,237.3461,236.908,237.2266,13327.0
2025-02-10 15:55:00,238.18,238.89,238.13,238.59,72187.0,237.137,237.8439,237.0872,237.5452,72187.0
2025-02-11 09:30:00,236.78,238.17,236.78,238.17,7754.0,235.7432,237.1271,235.7432,237.1271,7754.0
2025-02-11 09:35:00,238.28,238.61,237.66,237.67,4066.0,237.2366,237.5651,236.6193,236.6293,4066.0
2025-02-11 09:40:00,237.86,238.2,237.47,237.74,7569.0,236.8184,237.1569,236.4301,236.6989,7569.0
2025-02-11 09:45:00,237.86,238.16,237.68,237.88,1636.0,236.8184,237.1171,236.6392,236.8383,1636.0
2025-02-11 09:50:00,238.04,238.23,237.7,237.98,6795.0,236.9976,237.1868,236.6591,236.9379,6795.0
2025-02-11 09:55:00,238.2,238.31,237.83,238.31,2336.0,237.1569,237.2665,236.7886,237.2665,2336.0
2025-02-11 10:00:00,238.16,238.55,238.05,238.05,5971.0,237.1171,237.5054,237.0076,237.0076,5971.0
2025-02-11 10:05:00,238.05,238.05,237.82,237.93,4076.0,237.0076,237.0076,236.7786,236.8881,4076.0
2025-02-11 10:10:00,237.92,238.25,237.91,238.14,1518.0,236.8782,237.2067,236.8682,237.0972,1518.0
2025-02-11 10:15:00,238.28,238.28,238.17,238.27,1201.0,237.2366,237.2366,237.1271,237.2266,1201.0
2025-02-11 10:20:00,238.2,238.28,237.24,237.29,5681.0,237.1569,237.2366,236.2011,236.2509,5681.0
2025-02-11 10:25:00,237.37,237.88,237.36,237.87,2107.0,236.3306,236.8383,236.3206,236.8284,2107.0
2025-02-11 10:30:00,237.73,237.73,237.73,237.73,600.0,236.689,236.689,236.689,236.689,600.0
2025-02-11 10:35:00,237.99,237.99,237.91,237.92,239.0,236.9479,236.9479,236.8682,236.8782,239.0
2025-02-11 10:40:00,237.94,238.37,237.9,238.0,3944.0,236.8981,237.3262,236.8582,236.9578,3944.0
2025-02-11 10:45:00,238.14,238.19,237.76,238.19,790.0,237.0972,237.147,236.7189,237.147,790.0
2025-02-11 10:50:00,237.97,238.2,237.75,238.04,2069.0,236.9279,237.1569,236.7089,236.9976,2069.0
2025-02-11 10:55:00,237.84,238.1,237.84,238.1,1836.0,236.7985,237.0574,236.7985,237.0574,1836.0
2025-02-11 11:00:00,238.06,238.39,238.05,238.14,2290.0,237.0175,237.3461,237.0076,237.0972,2290.0
2025-02-11 11:05:00,238.26,238.42,238.26,238.42,300.0,237.2167,237.376,237.2167,237.376,300.0
2025-02-11 11:10:00,238.55,238.55,238.31,238.31,200.0,237.5054,237.5054,237.2665,237.2665,200.0
2025-02-11 11:15:00,238.58,238.71,238.33,238.44,6066.0,237.5353,237.6647,237.2864,237.3959,6066.0
2025-02-11 11:20:00,238.59,238.83,238.43,238.61,5720.0,237.5452,237.7842,237.3859,237.5651,5720.0
2025-02-11 11:25:00,238.48,238.67,238.43,238.44,2104.0,237.4357,237.6249,237.3859,237.3959,2104.0
2025-02-11 11:30:00,238.43,238.65,238.41,238.56,2863.0,237.3859,237.605,237.366,237.5154,2863.0
2025-02-11 11:35:00,238.61,238.8,237.94,237.95,8425.0,237.5651,237.7543,236.8981,236.908,8425.0
2025-02-11 11:40:00,237.92,237.92,237.38,237.38,5667.0,236.8782,236.8782,236.3405,236.3405,5667.0
2025-02-11 11:45:00,237.64,237.64,237.34,237.44,800.0,236.5994,236.5994,236.3007,236.4003,800.0
2025-02-11 11:50:00,237.44,237.44,237.03,237.03,2044.0,236.4003,236.4003,235.9921,235.9921,2044.0
2025-02-11 11:55:00,237.25,237.28,237.07,237.09,3085.0,236.2111,236.241,236.0319,236.0518,3085.0
2025-02-11 12:00:00,237.05,237.06,236.91,237.03,3078.0,236.012,236.0219,235.8726,235.9921,3078.0
2025-02-11 12:05:00,237.14,237.24,236.49,236.52,7187.0,236.1016,236.2011,235.4544,235.4843,7187.0
2025-02-11 12:10:00,236.74,236.74,236.36,236.44,718.0,235.7033,235.7033,235.325,235.4046,718.0
2025-02-11 12:15:00,236.48,236.94,236.47,236.91,2818.0,235.4445,235.9025,235.4345,235.8726,2818.0
2025-02-11 12:20:00,236.79,236.91,236.61,236.82,2919.0,235.7531,235.8726,235.5739,235.783,2919.0
2025-02-11 12:25:00,236.9,237.05,236.9,237.05,300.0,235.8626,236.012,235.8626,236.012,300.0
2025-02-11 12:30:00,236.99,237.0,236.84,237.0,2100.0,235.9522,235.9622,235.8029,235.9622,2100.0
2025-02-11 12:35:00,236.99,237.1,236.99,237.1,753.0,235.9522,236.0617,235.9522,236.0617,753.0
2025-02-11 12:40:00,236.96,236.96,236.73,236.77,2700.0,235.9224,235.9224,235.6934,235.7332,2700.0
2025-02-11 12:45:00,236.78,236.78,236.55,236.68,800.0,235.7432,235.7432,235.5142,235.6436,800.0
2025-02-11 12:50:00,236.66,236.67,236.51,236.66,862.0,235.6237,235.6336,235.4743,235.6237,862.0
2025-02-11 12:55:00,236.59,236.59,236.17,236.27,4902.0,235.554,235.554,235.1358,235.2354,4902.0
2025-02-11 13:00:00,236.48,236.69,236.46,236.49,2565.0,235.4445,235.6535,235.4246,235.4544,2565.0
2025-02-11 13:05:00,236.64,236.69,236.52,236.65,3640.0,235.6038,235.6535,235.4843,235.6137,3640.0
2025-02-11 13:10:00,236.58,236.58,236.37,236.43,7129.0,235.544,235.544,235.3349,235.3947,7129.0
2025-02-11 13:15:00,236.43,236.71,236.43,236.71,2343.0,235.3947,235.6735,235.3947,235.6735,2343.0
2025-02-11 13:20:00,236.64,236.8,236.63,236.8,1282.0,235.6038,235.7631,235.5938,235.7631,1282.0
2025-02-11 13:25:00,236.59,236.69,236.58,236.59,1300.0,235.554,235.6535,235.544,235.554,1300.0
2025-02-11 13:30:00,236.59,236.68,236.49,236.68,1790.0,235.554,235.6436,235.4544,235.6436,1790.0
2025-02-11 13:35:00,236.63,237.19,236.63,237.05,3597.0,235.5938,236.1514,235.5938,236.012,3597.0
2025-02-11 13:40:00,237.06,237.2,237.06,237.06,1363.0,236.0219,236.1613,236.0219,236.0219,1363.0
2025-02-11 13:45:00,237.08,237.08,236.81,236.89,2762.0,236.0418,236.0418,235.773,235.8527,2762.0
2025-02-11 13:50:00,236.89,237.06,236.78,236.89,1593.0,235.8527,236.0219,235.7432,235.8527,1593.0
2025-02-11 13:55:00,236.89,236.89,236.78,236.78,800.0,235.8527,235.8527,235.7432,235.7432,800.0
2025-02-11 14:00:00,236.87,237.02,236.86,236.92,1100.0,235.8328,235.9821,235.8228,235.8825,1100.0
2025-02-11 14:05:00,236.91,237.1,236.89,237.09,4345.0,235.8726,236.0617,235.8527,236.0518,4345.0
2025-02-11 14:10:00,237.09,237.1,236.89,237.07,1400.0,236.0518,236.0617,235.8527,236.0319,1400.0
2025-02-11 14:15:00,237.07,237.15,237.06,237.06,1212.0,236.0319,236.1115,236.0219,236.0219,1212.0
2025-02-11 14:20:00,237.13,237.16,236.88,237.04,2507.0,236.0916,236.1215,235.8427,236.002,2507.0
2025-02-11 14:25:00,237.03,237.17,236.9,237.0,1510.0,235.9921,236.1314,235.8626,235.9622,1510.0
2025-02-11 14:30:00,237.09,237.42,236.9,236.94,8015.0,236.0518,236.3803,235.8626,235.9025,8015.0
2025-02-11 14:35:00,236.97,237.13,236.87,237.13,2580.0,235.9323,236.0916,235.8328,236.0916,2580.0
2025-02-11 14:40:00,237.23,237.63,237.23,237.47,2894.0,236.1912,236.5894,236.1912,236.4301,2894.0
2025-02-11 14:45:00,237.47,237.62,237.44,237.45,2658.0,236.4301,236.5795,236.4003,236.4102,2658.0
2025-02-11 14:50:00,237.45,237.57,237.42,237.43,1566.0,236.4102,236.5297,236.3803,236.3903,1566.0
2025-02-11 14:55:00,237.53,237.55,237.42,237.43,900.0,236.4899,236.5098,236.3803,236.3903,900.0
2025-02-11 15:00:00,237.42,237.94,237.42,237.94,7693.0,236.3803,236.8981,236.3803,236.8981,7693.0
2025-02-11 15:05:00,238.06,238.13,238.01,238.13,1650.0,237.0175,237.0872,236.9678,237.0872,1650.0
2025-02-11 15:10:00,238.15,238.33,238.04,238.11,7464.0,237.1072,237.2864,236.9976,237.0673,7464.0
2025-02-11 15:15:00,238.18,238.31,238.14,238.18,4720.0,237.137,237.2665,237.0972,237.137,4720.0
2025-02-11 15:20:00,238.13,238.21,237.88,237.88,6455.0,237.0872,237.1669,236.8383,236.8383,6455.0
2025-02-11 15:25:00,237.97,238.32,237.92,238.1,5823.0,236.9279,237.2764,236.8782,237.0574,5823.0
2025-02-11 15:30:00,238.11,238.25,238.08,238.25,4593.0,237.0673,237.2067,237.0375,237.2067,4593.0
2025-02-11 15:35:00,238.22,238.36,237.96,237.96,8795.0,237.1768,237.3162,236.918,236.918,8795.0
2025-02-11 15:40:00,237.96,238.11,237.38,237.38,15366.0,236.918,237.0673,236.3405,236.3405,15366.0
2025-02-11 15:45:00,237.52,237.79,237.49,237.54,6626.0,236.4799,236.7487,236.45,236.4998,6626.0
2025-02-11 15:50:00,237.67,237.83,237.41,237.44,13376.0,236.6293,236.7886,236.3704,236.4003,13376.0
2025-02-11 15:55:00,237.41,237.75,237.33,237.45,29083.0,236.3704,236.7089,236.2907,236.4102,29083.0
2025-02-12 09:30:00,236.37,237.15,236.14,236.94,20518.0,235.3349,236.1115,235.106,235.9025,20518.0
2025-02-12 09:35:00,236.97,236.97,236.66,236.67,697.0,235.9323,235.9323,235.6237,235.6336,697.0
2025-02-12 09:40:00,237.44,237.44,236.84,236.93,4937.0,236.4003,236.4003,235.8029,235.8925,4937.0
2025-02-12 09:45:00,236.67,236.83,235.89,235.89,5917.0,235.6336,235.7929,234.857,234.857,5917.0
2025-02-12 09:50:00,235.79,236.07,235.64,235.78,1877.0,234.7575,235.0363,234.6081,234.7475,1877.0
2025-02-12 09:55:00,235.85,235.94,235.43,235.43,1806.0,234.8172,234.9068,234.3991,234.3991,1806.0
2025-02-12 10:00:00,235.54,235.54,234.14,234.41,2520.0,234.5086,234.5086,233.1147,233.3835,2520.0
2025-02-12 10:05:00,234.09,234.37,233.47,233.59,5710.0,233.0649,233.3437,232.4476,232.5671,5710.0
2025-02-12 10:10:00,233.82,234.42,233.51,234.22,20868.0,232.7961,233.3935,232.4875,233.1944,20868.0
2025-02-12 10:15:00,234.22,235.33,234.21,235.25,4327.0,233.1944,234.2995,233.1844,234.2199,4327.0
2025-02-12 10:20:00,235.61,235.83,234.6,234.92,13609.0,234.5783,234.7973,233.5727,233.8913,13609.0
2025-02-12 10:25:00,234.82,235.06,234.53,234.96,3697.0,233.7917,234.0307,233.503,233.9311,3697.0
2025-02-12 10:30:00,235.23,235.6,235.23,235.6,1444.0,234.1999,234.5683,234.1999,234.5683,1444.0
2025-02-12 10:35:00,235.65,236.51,235.65,236.51,2940.0,234.6181,235.4743,234.6181,235.4743,2940.0
2025-02-12 10:40:00,236.21,236.22,235.9,236.09,2913.0,235.1756,235.1856,234.867,235.0562,2913.0
2025-02-12 10:45:00,236.18,236.22,235.98,235.98,900.0,235.1458,235.1856,234.9467,234.9467,900.0
2025-02-12 10:50:00,236.1,236.27,236.07,236.27,881.0,235.0661,235.2354,235.0363,235.2354,881.0
2025-02-12 10:55:00,236.11,236.28,236.11,236.28,300.0,235.0761,235.2453,235.0761,235.2453,300.0
2025-02-12 11:00:00,236.18,236.41,236.02,236.02,3681.0,235.1458,235.3748,234.9865,234.9865,3681.0
2025-02-12 11:05:00,236.2,236.2,236.02,236.15,814.0,235.1657,235.1657,234.9865,235.1159,814.0
2025-02-12 11:10:00,236.15,236.35,235.94,236.26,3118.0,235.1159,235.315,234.9068,235.2254,3118.0
2025-02-12 11:15:00,236.38,236.6,236.32,236.6,954.0,235.3449,235.5639,235.2852,235.5639,954.0
2025-02-12 11:20:00,236.01,236.05,235.85,235.92,1805.0,234.9765,235.0163,234.8172,234.8869,1805.0
2025-02-12 11:25:00,235.85,235.85,235.84,235.84,230.0,234.8172,234.8172,234.8073,234.8073,230.0
2025-02-12 11:30:00,236.16,236.18,235.93,236.18,800.0,235.1259,235.1458,234.8969,235.1458,800.0
2025-02-12 11:35:00,236.31,236.39,236.24,236.39,2586.0,235.2752,235.3549,235.2055,235.3549,2586.0
2025-02-12 11:40:00,236.54,236.57,236.49,236.57,700.0,235.5042,235.5341,235.4544,235.5341,700.0
2025-02-12 11:45:00,236.7,236.99,236.68,236.8,1298.0,235.6635,235.9522,235.6436,235.7631,1298.0
2025-02-12 11:50:00,236.77,237.05,236.74,237.05,900.0,235.7332,236.012,235.7033,236.012,900.0
2025-02-12 11:55:00,236.77,236.97,236.72,236.82,1616.0,235.7332,235.9323,235.6834,235.783,1616.0
2025-02-12 12:00:00,236.93,237.14,236.81,237.14,400.0,235.8925,236.1016,235.773,236.1016,400.0
2025-02-12 12:05:00,237.14,237.14,237.14,237.14,0.0,236.1016,236.1016,236.1016,236.1016,0.0
2025-02-12 12:10:00,236.9,236.99,236.89,236.89,698.0,235.8626,235.9522,235.8527,235.8527,698.0
2025-02-12 12:15:00,237.0,237.0,236.86,236.86,600.0,235.9622,235.9622,235.8228,235.8228,600.0
2025-02-12 12:20:00,236.85,237.14,236.74,236.84,4635.0,235.8128,236.1016,235.7033,235.8029,4635.0
2025-02-12 12:25:00,236.84,237.33,236.84,237.18,1800.0,235.8029,236.2907,235.8029,236.1414,1800.0
2025-02-12 12:30:00,237.14,237.14,236.85,236.89,6806.0,236.1016,236.1016,235.8128,235.8527,6806.0
2025-02-12 12:35:00,236.97,237.08,236.74,236.74,2359.0,235.9323,236.0418,235.7033,235.7033,2359.0
2025-02-12 12:40:00,236.84,236.87,236.67,236.68,1104.0,235.8029,235.8328,235.6336,235.6436,1104.0
2025-02-12 12:45:00,236.74,237.31,236.66,237.31,1934.0,235.7033,236.2708,235.6237,236.2708,1934.0
2025-02-12 12:50:00,237.38,237.42,237.3,237.33,689.0,236.3405,236.3803,236.2609,236.2907,689.0
2025-02-12 12:55:00,237.37,237.37,237.04,237.2,1930.0,236.3306,236.3306,236.002,236.1613,1930.0
2025-02-12 13:00:00,237.19,237.19,237.19,237.19,100.0,236.1514,236.1514,236.1514,236.1514,100.0
2025-02-12 13:05:00,237.03,237.03,236.89,236.9,1801.0,235.9921,235.9921,235.8527,235.8626,1801.0
2025-02-12 13:10:00,236.86,237.0,236.76,237.0,1006.0,235.8228,235.9622,235.7232,235.9622,1006.0
2025-02-12 13:15:00,236.95,237.04,236.93,236.93,1436.0,235.9124,236.002,235.8925,235.8925,1436.0
2025-02-12 13:20:00,236.88,236.91,236.87,236.91,500.0,235.8427,235.8726,235.8328,235.8726,500.0
2025-02-12 13:25:00,236.99,237.2,236.89,237.06,2536.0,235.9522,236.1613,235.8527,236.0219,2536.0
2025-02-12 13:30:00,237.01,237.01,236.77,236.87,1000.0,235.9721,235.9721,235.7332,235.8328,1000.0
2025-02-12 13:35:00,237.02,237.2,237.0,237.16,1026.0,235.9821,236.1613,235.9622,236.1215,1026.0
2025-02-12 13:40:00,237.18,237.18,237.01,237.01,400.0,236.1414,236.1414,235.9721,235.9721,400.0
2025-02-12 13:45:00,236.97,237.17,236.96,237.15,1153.0,235.9323,236.1314,235.9224,236.1115,1153.0
2025-02-12 13:50:00,237.29,237.33,237.29,237.33,200.0,236.2509,236.2907,236.2509,236.2907,200.0
2025-02-12 13:55:00,237.33,237.33,237.2,237.2,2405.0,236.2907,236.2907,236.1613,236.1613,2405.0
2025-02-12 14:00:00,237.2,237.2,236.72,236.82,3965.0,236.1613,236.1613,235.6834,235.783,3965.0
2025-02-12 14:05:00,236.75,236.83,236.6,236.83,1640.0,235.7133,235.7929,235.5639,235.7929,1640.0
2025-02-12 14:10:00,236.75,236.75,236.42,236.55,1206.0,235.7133,235.7133,235.3847,235.5142,1206.0
2025-02-12 14:15:00,236.48,236.54,236.38,236.53,1103.0,235.4445,235.5042,235.3449,235.4942,1103.0
2025-02-12 14:20:00,236.44,236.8,236.44,236.8,2853.0,235.4046,235.7631,235.4046,235.7631,2853.0
2025-02-12 14:25:00,236.68,236.75,236.58,236.58,2476.0,235.6436,235.7133,235.544,235.544,2476.0
2025-02-12 14:30:00,236.66,236.91,236.66,236.91,1503.0,235.6237,235.8726,235.6237,235.8726,1503.0
2025-02-12 14:35:00,237.01,237.1,236.98,237.1,833.0,235.9721,236.0617,235.9423,236.0617,833.0
2025-02-12 14:40:00,236.99,236.99,236.98,236.99,200.0,235.9522,235.9522,235.9423,235.9522,200.0
2025-02-12 14:45:00,237.07,237.12,236.71,236.88,8905.0,236.0319,236.0817,235.6735,235.8427,8905.0
2025-02-12 14:50:00,236.83,237.04,236.82,237.04,1220.0,235.7929,236.002,235.783,236.002,1220.0
2025-02-12 14:55:00,236.91,237.11,236.82,237.11,1670.0,235.8726,236.0717,235.783,236.0717,1670.0
2025-02-12 15:00:00,237.17,237.21,237.03,237.1,1496.0,236.1314,236.1713,235.9921,236.0617,1496.0
2025-02-12 15:05:00,237.1,237.22,236.99,237.09,8492.0,236.0617,236.1812,235.9522,236.0518,8492.0
2025-02-12 15:10:00,237.1,237.37,237.1,237.25,2579.0,236.0617,236.3306,236.0617,236.2111,2579.0
2025-02-12 15:15:00,237.25,237.29,236.77,236.77,2696.0,236.2111,236.2509,235.7332,235.7332,2696.0
2025-02-12 15:20:00,237.05,237.05,236.7,236.73,4834.0,236.012,236.012,235.6635,235.6934,4834.0
2025-02-12 15:25:00,236.73,236.77,236.33,236.44,3012.0,235.6934,235.7332,235.2951,235.4046,3012.0
2025-02-12 15:30:00,236.44,236.66,236.35,236.62,6595.0,235.4046,235.6237,235.315,235.5839,6595.0
2025-02-12 15:35:00,236.58,236.88,236.41,236.53,7799.0,235.544,235.8427,235.3748,235.4942,7799.0
2025-02-12 15:40:00,236.57,236.58,236.28,236.28,6469.0,235.5341,235.544,235.2453,235.2453,6469.0
2025-02-12 15:45:00,236.23,236.59,236.21,236.59,9887.0,235.1956,235.554,235.1756,235.554,9887.0
2025-02-12 15:50:00,236.51,237.14,236.1,236.11,13626.0,235.4743,236.1016,235.0661,235.0761,13626.0
2025-02-12 15:55:00,236.23,236.65,236.09,236.6,48878.0,235.1956,235.6137,235.0562,235.5639,48878.0
2025-02-13 09:30:00,238.9,238.9,236.69,237.58,19102.0,238.3803,238.3803,236.1751,237.0631,19102.0
2025-02-13 09:35:00,237.44,238.35,237.43,237.48,2235.0,236.9234,237.8315,236.9135,236.9634,2235.0
2025-02-13 09:40:00,237.94,238.1,237.67,238.1,2489.0,237.4224,237.582,237.1529,237.582,2489.0
2025-02-13 09:45:00,238.23,238.23,237.48,237.48,275.0,237.7117,237.7117,236.9634,236.9634,275.0
2025-02-13 09:50:00,237.48,237.48,237.48,237.48,0.0,236.9634,236.9634,236.9634,236.9634,0.0
2025-02-13 09:55:00,237.07,237.34,236.68,237.33,3899.0,236.5542,236.8237,236.1651,236.8137,3899.0
2025-02-13 10:00:00,237.35,237.95,237.18,237.4,6076.0,236.8336,237.4323,236.664,236.8835,6076.0
2025-02-13 10:05:00,237.4,237.4,236.88,237.28,3033.0,236.8835,236.8835,236.3647,236.7638,3033.0
2025-02-13 10:10:00,237.67,238.07,237.38,237.38,1953.0,237.1529,237.5521,236.8636,236.8636,1953.0
2025-02-13 10:15:00,237.7,237.95,237.7,237.95,934.0,237.1829,237.4323,237.1829,237.4323,934.0
2025-02-13 10:20:00,238.2,238.21,237.87,237.87,1605.0,237.6818,237.6918,237.3525,237.3525,1605.0
2025-02-13 10:25:00,237.83,238.16,237.69,238.16,3014.0,237.3126,237.6419,237.1729,237.6419,3014.0
2025-02-13 10:30:00,238.17,238.17,238.16,238.17,200.0,237.6519,237.6519,237.6419,237.6519,200.0
2025-02-13 10:35:00,238.24,238.35,237.81,237.91,4093.0,237.7217,237.8315,237.2926,237.3924,4093.0
2025-02-13 10:40:00,237.9,237.91,237.38,237.38,1585.0,237.3824,237.3924,236.8636,236.8636,1585.0
2025-02-13 10:45:00,237.39,237.59,237.39,237.58,4038.0,236.8736,237.0731,236.8736,237.0631,4038.0
2025-02-13 10:50:00,237.58,237.67,237.42,237.62,1638.0,237.0631,237.1529,236.9035,237.1031,1638.0
2025-02-13 10:55:00,237.73,237.74,236.83,236.91,4687.0,237.2128,237.2228,236.3148,236.3946,4687.0
2025-02-13 11:00:00,237.12,237.17,236.96,237.11,1740.0,236.6041,236.654,236.4445,236.5942,1740.0
2025-02-13 11:05:00,237.05,237.4,236.69,237.4,5381.0,236.5343,236.8835,236.1751,236.8835,5381.0
2025-02-13 11:10:00,237.39,237.39,237.27,237.31,2231.0,236.8736,236.8736,236.7538,236.7937,2231.0
2025-02-13 11:15:00,237.31,237.52,236.93,237.39,3650.0,236.7937,237.0033,236.4146,236.8736,3650.0
2025-02-13 11:20:00,237.36,237.36,237.33,237.35,400.0,236.8436,236.8436,236.8137,236.8336,400.0
2025-02-13 11:25:00,237.23,237.39,237.2,237.28,2880.0,236.7139,236.8736,236.684,236.7638,2880.0
2025-02-13 11:30:00,237.27,237.53,237.27,237.49,3553.0,236.7538,237.0132,236.7538,236.9733,3553.0
2025-02-13 11:35:00,237.49,237.49,237.46,237.46,600.0,236.9733,236.9733,236.9434,236.9434,600.0
2025-02-13 11:40:00,237.57,237.67,237.53,237.67,1280.0,237.0532,237.1529,237.0132,237.1529,1280.0
2025-02-13 11:45:00,237.71,237.86,237.71,237.86,2048.0,237.1929,237.3425,237.1929,237.3425,2048.0
2025-02-13 11:50:00,237.92,238.15,237.86,238.1,5362.0,237.4024,237.6319,237.3425,237.582,5362.0
2025-02-13 11:55:00,238.03,238.03,237.41,237.47,10313.0,237.5122,237.5122,236.8935,236.9534,10313.0
2025-02-13 12:00:00,237.51,237.51,237.01,237.27,4231.0,236.9933,236.9933,236.4944,236.7538,4231.0
2025-02-13 12:05:00,237.27,237.28,236.92,237.04,3522.0,236.7538,236.7638,236.4046,236.5243,3522.0
2025-02-13 12:10:00,237.09,237.18,236.62,236.82,17080.0,236.5742,236.664,236.1052,236.3048,17080.0
2025-02-13 12:15:00,236.83,236.83,236.23,236.62,2663.0,236.3148,236.3148,235.7161,236.1052,2663.0
2025-02-13 12:20:00,236.62,236.88,236.49,236.88,3547.0,236.1052,236.3647,235.9755,236.3647,3547.0
2025-02-13 12:25:00,236.87,236.88,236.58,236.83,3316.0,236.3547,236.3647,236.0653,236.3148,3316.0
2025-02-13 12:30:00,236.65,236.81,236.65,236.72,2855.0,236.1352,236.2948,236.1352,236.205,2855.0
2025-02-13 12:35:00,236.49,236.64,236.49,236.57,1709.0,235.9755,236.1252,235.9755,236.0553,1709.0
2025-02-13 12:40:00,236.58,236.58,236.32,236.36,5747.0,236.0653,236.0653,235.8059,235.8458,5747.0
2025-02-13 12:45:00,236.37,236.58,236.33,236.56,1143.0,235.8558,236.0653,235.8159,236.0454,1143.0
2025-02-13 12:50:00,236.53,236.53,236.28,236.39,2946.0,236.0154,236.0154,235.766,235.8757,2946.0
2025-02-13 12:55:00,236.28,236.45,236.28,236.44,700.0,235.766,235.9356,235.766,235.9256,700.0
2025-02-13 13:00:00,236.36,236.37,235.8,235.81,3229.0,235.8458,235.8558,235.287,235.297,3229.0
2025-02-13 13:05:00,235.86,235.97,235.77,235.81,1226.0,235.3469,235.4566,235.2571,235.297,1226.0
2025-02-13 13:10:00,235.96,236.26,235.96,236.23,2589.0,235.4467,235.746,235.4467,235.7161,2589.0
2025-02-13 13:15:00,236.22,236.22,235.84,235.84,2728.0,235.7061,235.7061,235.3269,235.3269,2728.0
2025-02-13 13:20:00,236.05,236.23,235.84,236.23,644.0,235.5365,235.7161,235.3269,235.7161,644.0
2025-02-13 13:25:00,236.05,236.25,236.03,236.19,2545.0,235.5365,235.736,235.5165,235.6762,2545.0
2025-02-13 13:30:00,236.25,236.26,236.1,236.25,1059.0,235.736,235.746,235.5864,235.736,1059.0
2025-02-13 13:35:00,236.09,236.69,236.08,236.69,2694.0,235.5764,236.1751,235.5664,236.1751,2694.0
2025-02-13 13:40:00,236.68,236.69,236.15,236.15,3601.0,236.1651,236.1751,235.6363,235.6363,3601.0
2025-02-13 13:45:00,236.23,236.93,236.23,236.78,2190.0,235.7161,236.4146,235.7161,236.2649,2190.0
2025-02-13 13:50:00,236.61,236.66,236.48,236.64,2201.0,236.0953,236.1451,235.9655,236.1252,2201.0
2025-02-13 13:55:00,236.48,236.83,236.48,236.83,2877.0,235.9655,236.3148,235.9655,236.3148,2877.0
2025-02-13 14:00:00,236.8,237.02,236.79,237.02,1766.0,236.2848,236.5044,236.2749,236.5044,1766.0
2025-02-13 14:05:00,236.97,237.16,236.97,237.16,800.0,236.4545,236.6441,236.4545,236.6441,800.0
2025-02-13 14:10:00,237.06,237.18,237.06,237.18,637.0,236.5443,236.664,236.5443,236.664,637.0
2025-02-13 14:15:00,237.28,237.29,237.18,237.28,1357.0,236.7638,236.7738,236.664,236.7638,1357.0
2025-02-13 14:20:00,237.29,237.5,237.29,237.34,3725.0,236.7738,236.9833,236.7738,236.8237,3725.0
2025-02-13 14:25:00,237.38,237.38,237.27,237.38,900.0,236.8636,236.8636,236.7538,236.8636,900.0
2025-02-13 14:30:00,237.28,237.52,237.22,237.42,3946.0,236.7638,237.0033,236.7039,236.9035,3946.0
2025-02-13 14:35:00,237.41,237.56,237.37,237.51,1508.0,236.8935,237.0432,236.8536,236.9933,1508.0
2025-02-13 14:40:00,237.55,237.55,237.38,237.4,2193.0,237.0332,237.0332,236.8636,236.8835,2193.0
2025-02-13 14:45:00,237.38,237.58,237.38,237.52,2716.0,236.8636,237.0631,236.8636,237.0033,2716.0
2025-02-13 14:50:00,237.55,237.75,237.55,237.74,1961.0,237.0332,237.2328,237.0332,237.2228,1961.0
2025-02-13 14:55:00,237.6,237.69,237.54,237.65,3062.0,237.0831,237.1729,237.0232,237.133,3062.0
2025-02-13 15:00:00,237.64,238.06,237.64,237.99,2761.0,237.123,237.5421,237.123,237.4722,2761.0
2025-02-13 15:05:00,237.95,237.95,237.9,237.9,300.0,237.4323,237.4323,237.3824,237.3824,300.0
2025-02-13 15:10:00,237.89,238.1,237.85,238.06,3203.0,237.3725,237.582,237.3326,237.5421,3203.0
2025-02-13 15:15:00,238.21,238.22,237.97,238.11,1927.0,237.6918,237.7017,237.4523,237.592,1927.0
2025-02-13 15:20:00,238.05,238.1,237.97,238.04,2039.0,237.5321,237.582,237.4523,237.5221,2039.0
2025-02-13 15:25:00,237.95,237.95,237.58,237.61,1600.0,237.4323,237.4323,237.0631,237.0931,1600.0
2025-02-13 15:30:00,237.6,237.95,237.58,237.92,4392.0,237.0831,237.4323,237.0631,237.4024,4392.0
2025-02-13 15:35:00,237.99,238.01,237.46,237.89,10892.0,237.4722,237.4922,236.9434,237.3725,10892.0
2025-02-13 15:40:00,237.9,238.44,237.73,238.44,11226.0,237.3824,237.9213,237.2128,237.9213,11226.0
2025-02-13 15:45:00,238.21,238.75,238.17,238.65,8039.0,237.6918,238.2306,237.6519,238.1308,8039.0
2025-02-13 15:50:00,238.78,239.18,238.76,238.81,10217.0,238.2605,238.6597,238.2406,238.2905,10217.0
2025-02-13 15:55:00,238.82,239.52,238.82,239.48,33058.0,238.3004,238.9989,238.3004,238.959,33058.0
2025-02-14 09:30:00,241.86,243.48,240.44,241.0,38449.0,241.3338,242.9503,239.9169,240.4757,38449.0
2025-02-14 09:35:00,241.0,241.9,240.67,241.67,6000.0,240.4757,241.3737,240.1464,241.1442,6000.0
2025-02-14 09:40:00,241.72,241.79,240.8,241.71,12054.0,241.1941,241.264,240.2761,241.1842,12054.0
2025-02-14 09:45:00,241.14,241.65,240.7,241.06,8610.0,240.6154,241.1243,240.1764,240.5356,8610.0
2025-02-14 09:50:00,241.04,241.04,240.34,240.57,5886.0,240.5156,240.5156,239.8171,240.0466,5886.0
2025-02-14 09:55:00,240.57,240.74,239.98,240.02,6912.0,240.0466,240.2163,239.4579,239.4978,6912.0
2025-02-14 10:00:00,240.02,240.71,239.67,240.71,12349.0,239.4978,240.1863,239.1486,240.1863,12349.0
2025-02-14 10:05:00,240.71,241.26,240.41,240.53,5113.0,240.1863,240.7351,239.887,240.0067,5113.0
2025-02-14 10:10:00,240.66,240.66,240.01,240.01,2100.0,240.1364,240.1364,239.4879,239.4879,2100.0
2025-02-14 10:15:00,240.24,240.24,239.71,240.08,1931.0,239.7174,239.7174,239.1885,239.5577,1931.0
2025-02-14 10:20:00,239.93,239.93,238.95,239.53,7916.0,239.408,239.408,238.4302,239.0089,7916.0
2025-02-14 10:25:00,239.28,239.53,239.0,239.27,1282.0,238.7594,239.0089,238.4801,238.7495,1282.0
2025-02-14 10:30:00,239.55,239.7,237.82,237.82,4977.0,239.0289,239.1785,237.3026,237.3026,4977.0
2025-02-14 10:35:00,237.71,237.84,236.21,236.42,24551.0,237.1929,237.3226,235.6961,235.9057,24551.0
2025-02-14 10:40:00,236.32,236.32,235.3,235.82,4167.0,235.8059,235.8059,234.7881,235.307,4167.0
2025-02-14 10:45:00,235.67,236.29,235.56,236.11,7924.0,235.1573,235.7759,235.0475,235.5963,7924.0
2025-02-14 10:50:00,236.11,236.53,235.61,235.7,7848.0,235.5963,236.0154,235.0974,235.1872,7848.0
2025-02-14 10:55:00,235.93,236.13,235.46,235.76,3797.0,235.4167,235.6163,234.9478,235.2471,3797.0
2025-02-14 11:00:00,235.78,236.04,235.37,235.71,5650.0,235.2671,235.5265,234.8579,235.1972,5650.0
2025-02-14 11:05:00,235.81,236.06,235.46,235.59,7578.0,235.297,235.5464,234.9478,235.0775,7578.0
2025-02-14 11:10:00,235.87,236.01,235.39,235.98,8236.0,235.3569,235.4966,234.8779,235.4666,8236.0
2025-02-14 11:15:00,235.88,235.97,235.22,235.22,3025.0,235.3668,235.4566,234.7083,234.7083,3025.0
2025-02-14 11:20:00,235.19,235.63,235.03,235.46,9323.0,234.6783,235.1174,234.5187,234.9478,9323.0
2025-02-14 11:25:00,235.45,235.87,235.44,235.7,4286.0,234.9378,235.3569,234.9278,235.1872,4286.0
2025-02-14 11:30:00,235.54,235.73,235.22,235.73,4780.0,235.0276,235.2172,234.7083,235.2172,4780.0
2025-02-14 11:35:00,235.65,235.7,235.35,235.66,3516.0,235.1373,235.1872,234.838,235.1473,3516.0
2025-02-14 11:40:00,235.69,236.04,235.66,236.04,3769.0,235.1773,235.5265,235.1473,235.5265,3769.0
2025-02-14 11:45:00,236.04,236.15,235.25,235.26,5359.0,235.5265,235.6363,234.7382,234.7482,5359.0
2025-02-14 11:50:00,235.27,235.54,235.26,235.46,2995.0,234.7582,235.0276,234.7482,234.9478,2995.0
2025-02-14 11:55:00,235.56,235.58,235.24,235.38,3041.0,235.0475,235.0675,234.7282,234.8679,3041.0
2025-02-14 12:00:00,235.3,235.49,235.26,235.47,1572.0,234.7881,234.9777,234.7482,234.9577,1572.0
2025-02-14 12:05:00,235.47,235.47,234.78,234.78,2975.0,234.9577,234.9577,234.2692,234.2692,2975.0
2025-02-14 12:10:00,234.88,234.94,234.59,234.76,5490.0,234.369,234.4289,234.0796,234.2493,5490.0
2025-02-14 12:15:00,234.61,234.92,234.61,234.7,2502.0,234.0996,234.4089,234.0996,234.1894,2502.0
2025-02-14 12:20:00,234.63,234.75,234.48,234.56,4821.0,234.1196,234.2393,233.9699,234.0497,4821.0
2025-02-14 12:25:00,234.68,234.7,234.16,234.17,3029.0,234.1694,234.1894,233.6506,233.6606,3029.0
2025-02-14 12:30:00,234.31,234.62,234.31,234.55,2926.0,233.8003,234.1096,233.8003,234.0397,2926.0
2025-02-14 12:35:00,234.55,234.6,234.13,234.25,4435.0,234.0397,234.0896,233.6206,233.7404,4435.0
2025-02-14 12:40:00,234.13,234.54,234.13,234.51,3025.0,233.6206,234.0298,233.6206,233.9998,3025.0
2025-02-14 12:45:00,234.47,234.83,234.46,234.55,3630.0,233.9599,234.3191,233.9499,234.0397,3630.0
2025-02-14 12:50:00,234.53,234.63,234.45,234.45,2499.0,234.0198,234.1196,233.9399,233.9399,2499.0
2025-02-14 12:55:00,234.44,234.95,234.43,234.79,3249.0,233.93,234.4389,233.92,234.2792,3249.0
2025-02-14 13:00:00,234.84,234.96,234.74,234.94,1500.0,234.3291,234.4488,234.2293,234.4289,1500.0
2025-02-14 13:05:00,234.73,234.91,234.67,234.91,2101.0,234.2193,234.3989,234.1595,234.3989,2101.0
2025-02-14 13:10:00,234.92,235.02,234.74,234.86,2937.0,234.4089,234.5087,234.2293,234.3491,2937.0
2025-02-14 13:15:00,234.98,234.98,234.69,234.69,804.0,234.4688,234.4688,234.1794,234.1794,804.0
2025-02-14 13:20:00,234.7,234.86,234.55,234.56,2359.0,234.1894,234.3491,234.0397,234.0497,2359.0
2025-02-14 13:25:00,234.56,234.69,234.51,234.56,800.0,234.0497,234.1794,233.9998,234.0497,800.0
2025-02-14 13:30:00,234.67,235.08,234.56,235.06,14497.0,234.1595,234.5686,234.0497,234.5486,14497.0
2025-02-14 13:35:00,234.94,235.09,234.87,235.04,2086.0,234.4289,234.5786,234.359,234.5287,2086.0
2025-02-14 13:40:00,235.04,235.14,234.86,235.01,2779.0,234.5287,234.6284,234.3491,234.4987,2779.0
2025-02-14 13:45:00,234.92,234.92,234.69,234.69,2410.0,234.4089,234.4089,234.1794,234.1794,2410.0
2025-02-14 13:50:00,234.73,234.75,234.53,234.56,993.0,234.2193,234.2393,234.0198,234.0497,993.0
2025-02-14 13:55:00,234.43,234.61,234.4,234.61,3371.0,233.92,234.0996,233.8901,234.0996,3371.0
2025-02-14 14:00:00,234.68,234.83,234.55,234.81,2723.0,234.1694,234.3191,234.0397,234.2992,2723.0
2025-02-14 14:05:00,234.87,234.91,234.79,234.91,1112.0,234.359,234.3989,234.2792,234.3989,1112.0
2025-02-14 14:10:00,234.84,234.85,234.47,234.47,2656.0,234.3291,234.3391,233.9599,233.9599,2656.0
2025-02-14 14:15:00,234.47,234.7,234.02,234.02,2106.0,233.9599,234.1894,233.5109,233.5109,2106.0
2025-02-14 14:20:00,234.09,234.12,233.92,233.97,1200.0,233.5807,233.6107,233.4111,233.461,1200.0
2025-02-14 14:25:00,234.0,234.21,233.82,234.21,4852.0,233.4909,233.7005,233.3113,233.7005,4852.0
2025-02-14 14:30:00,234.22,234.41,234.21,234.35,1000.0,233.7104,233.9,233.7005,233.8402,1000.0
2025-02-14 14:35:00,234.26,234.46,234.12,234.28,4932.0,233.7504,233.9499,233.6107,233.7703,4932.0
2025-02-14 14:40:00,234.25,234.25,234.12,234.23,900.0,233.7404,233.7404,233.6107,233.7204,900.0
2025-02-14 14:45:00,234.23,234.23,234.09,234.09,1956.0,233.7204,233.7204,233.5807,233.5807,1956.0
2025-02-14 14:50:00,234.09,234.35,234.05,234.25,5404.0,233.5807,233.8402,233.5408,233.7404,5404.0
2025-02-14 14:55:00,234.19,234.46,234.18,234.44,4344.0,233.6805,233.9499,233.6705,233.93,4344.0
2025-02-14 15:00:00,234.3,234.34,234.08,234.08,1781.0,233.7903,233.8302,233.5708,233.5708,1781.0
2025-02-14 15:05:00,234.09,234.32,234.09,234.28,5350.0,233.5807,233.8102,233.5807,233.7703,5350.0
2025-02-14 15:10:00,234.26,234.51,234.25,234.46,2050.0,233.7504,233.9998,233.7404,233.9499,2050.0
2025-02-14 15:15:00,234.51,234.64,234.34,234.54,4930.0,233.9998,234.1295,233.8302,234.0298,4930.0
2025-02-14 15:20:00,234.44,234.44,233.6,233.64,4053.0,233.93,233.93,233.0918,233.1317,4053.0
2025-02-14 15:25:00,233.61,233.82,233.23,233.38,9066.0,233.1018,233.3113,232.7226,232.8723,9066.0
2025-02-14 15:30:00,233.38,233.62,233.23,233.38,9887.0,232.8723,233.1118,232.7226,232.8723,9887.0
2025-02-14 15:35:00,233.32,233.46,233.29,233.36,9187.0,232.8124,232.9521,232.7825,232.8523,9187.0
2025-02-14 15:40:00,233.43,233.52,232.83,232.91,9803.0,232.9222,233.012,232.3235,232.4033,9803.0
2025-02-14 15:45:00,232.98,233.41,232.98,233.12,7819.0,232.4731,232.9022,232.4731,232.6128,7819.0
2025-02-14 15:50:00,233.2,233.43,232.9,232.92,24053.0,232.6927,232.9222,232.3933,232.4133,24053.0
2025-02-14 15:55:00,232.98,233.08,232.76,232.83,58781.0,232.4731,232.5729,232.2536,232.3235,58781.0
2025-02-18 09:30:00,231.1,231.74,229.0,229.49,15795.0,230.5972,231.2358,228.5018,228.9907,15795.0
2025-02-18 09:35:00,229.3,229.43,228.94,229.23,3046.0,228.8012,228.9309,228.4419,228.7313,3046.0
2025-02-18 09:40:00,229.63,229.92,229.62,229.88,1000.0,229.1304,229.4198,229.1205,229.3799,1000.0
2025-02-18 09:45:00,229.59,231.33,229.59,230.96,2847.0,229.0905,230.8267,229.0905,230.4575,2847.0
2025-02-18 09:50:00,231.24,232.96,231.24,232.53,14866.0,230.7369,232.4532,230.7369,232.0241,14866.0
2025-02-18 09:55:00,232.52,232.92,231.95,232.5,15343.0,232.0141,232.4133,231.4454,231.9942,15343.0
2025-02-18 10:00:00,232.63,232.63,231.52,231.64,13400.0,232.1239,232.1239,231.0163,231.1361,13400.0
2025-02-18 10:05:00,231.64,231.89,231.06,231.29,5165.0,231.1361,231.3855,230.5573,230.7868,5165.0
2025-02-18 10:10:00,231.12,231.17,230.25,230.3,6651.0,230.6172,230.6671,229.7491,229.799,6651.0
2025-02-18 10:15:00,230.34,230.59,230.09,230.59,38590.0,229.8389,230.0883,229.5894,230.0883,38590.0
2025-02-18 10:20:00,230.59,230.59,229.88,229.92,15657.0,230.0883,230.0883,229.3799,229.4198,15657.0
2025-02-18 10:25:00,229.95,230.24,229.61,229.74,9020.0,229.4497,229.7391,229.1105,229.2402,9020.0
2025-02-18 10:30:00,229.74,230.34,229.73,230.26,6902.0,229.2402,229.8389,229.2302,229.7591,6902.0
2025-02-18 10:35:00,230.26,230.99,230.26,230.99,11000.0,229.7591,230.4875,229.7591,230.4875,11000.0
2025-02-18 10:40:00,231.0,231.31,231.0,231.19,600.0,230.4975,230.8068,230.4975,230.687,600.0
2025-02-18 10:45:00,231.2,231.2,230.58,231.02,12321.0,230.697,230.697,230.0784,230.5174,12321.0
2025-02-18 10:50:00,231.02,231.28,230.96,230.97,2615.0,230.5174,230.7768,230.4575,230.4675,2615.0
2025-02-18 10:55:00,230.82,231.15,230.82,231.14,4572.0,230.3178,230.6471,230.3178,230.6372,4572.0
2025-02-18 11:00:00,231.14,231.16,230.94,230.94,2740.0,230.6372,230.6571,230.4376,230.4376,2740.0
2025-02-18 11:05:00,230.96,230.96,230.83,230.95,1213.0,230.4575,230.4575,230.3278,230.4476,1213.0
2025-02-18 11:10:00,231.0,231.15,230.4,230.75,8004.0,230.4975,230.6471,229.8988,230.248,8004.0
2025-02-18 11:15:00,230.49,230.83,230.18,230.4,3564.0,229.9886,230.3278,229.6792,229.8988,3564.0
2025-02-18 11:20:00,230.61,231.0,230.32,230.32,2598.0,230.1083,230.4975,229.8189,229.8189,2598.0
2025-02-18 11:25:00,230.25,230.36,229.98,230.03,3953.0,229.7491,229.8588,229.4797,229.5296,3953.0
2025-02-18 11:30:00,230.24,230.47,230.04,230.09,14130.0,229.7391,229.9686,229.5395,229.5894,14130.0
2025-02-18 11:35:00,230.28,230.28,229.89,230.09,2932.0,229.779,229.779,229.3899,229.5894,2932.0
2025-02-18 11:40:00,230.16,230.16,230.02,230.02,300.0,229.6593,229.6593,229.5196,229.5196,300.0
2025-02-18 11:45:00,230.02,230.14,229.84,229.9,1596.0,229.5196,229.6393,229.34,229.3998,1596.0
2025-02-18 11:50:00,229.9,230.16,229.89,230.09,3889.0,229.3998,229.6593,229.3899,229.5894,3889.0
2025-02-18 11:55:00,230.13,230.13,229.98,230.0,1399.0,229.6293,229.6293,229.4797,229.4996,1399.0
2025-02-18 12:00:00,229.86,229.87,229.76,229.81,1828.0,229.3599,229.3699,229.2602,229.31,1828.0
2025-02-18 12:05:00,229.91,230.04,229.83,229.92,2033.0,229.4098,229.5395,229.33,229.4198,2033.0
2025-02-18 12:10:00,229.84,229.91,229.7,229.88,2171.0,229.34,229.4098,229.2003,229.3799,2171.0
2025-02-18 12:15:00,229.82,229.82,229.57,229.71,1449.0,229.32,229.32,229.0706,229.2103,1449.0
2025-02-18 12:20:00,229.75,229.85,229.7,229.76,800.0,229.2502,229.35,229.2003,229.2602,800.0
2025-02-18 12:25:00,229.84,229.84,229.55,229.61,1540.0,229.34,229.34,229.0506,229.1105,1540.0
2025-02-18 12:30:00,229.7,229.81,229.66,229.68,900.0,229.2003,229.31,229.1604,229.1803,900.0
2025-02-18 12:35:00,229.7,229.86,229.7,229.7,3813.0,229.2003,229.3599,229.2003,229.2003,3813.0
2025-02-18 12:40:00,229.74,229.9,229.73,229.75,1800.0,229.2402,229.3998,229.2302,229.2502,1800.0
2025-02-18 12:45:00,229.73,229.77,229.58,229.77,2495.0,229.2302,229.2701,229.0805,229.2701,2495.0
2025-02-18 12:50:00,229.73,229.73,229.58,229.73,1580.0,229.2302,229.2302,229.0805,229.2302,1580.0
2025-02-18 12:55:00,229.59,229.74,229.3,229.3,2061.0,229.0905,229.2402,228.8012,228.8012,2061.0
2025-02-18 13:00:00,229.15,229.31,229.15,229.24,1014.0,228.6515,228.8111,228.6515,228.7413,1014.0
2025-02-18 13:05:00,229.23,229.25,228.96,229.11,1119.0,228.7313,228.7513,228.4619,228.6116,1119.0
2025-02-18 13:10:00,228.96,229.2,228.87,229.04,914.0,228.4619,228.7014,228.3721,228.5417,914.0
2025-02-18 13:15:00,229.04,229.04,228.89,229.04,1889.0,228.5417,228.5417,228.392,228.5417,1889.0
2025-02-18 13:20:00,229.02,229.21,228.95,228.98,2694.0,228.5218,228.7113,228.4519,228.4818,2694.0
2025-02-18 13:25:00,229.08,229.24,229.07,229.24,1189.0,228.5816,228.7413,228.5717,228.7413,1189.0
2025-02-18 13:30:00,229.24,229.25,229.22,229.22,671.0,228.7413,228.7513,228.7213,228.7213,671.0
2025-02-18 13:35:00,229.12,229.2,228.95,229.05,2072.0,228.6215,228.7014,228.4519,228.5517,2072.0
2025-02-18 13:40:00,229.05,229.46,229.05,229.46,2431.0,228.5517,228.9608,228.5517,228.9608,2431.0
2025-02-18 13:45:00,229.45,229.64,229.36,229.64,1285.0,228.9508,229.1404,228.861,229.1404,1285.0
2025-02-18 13:50:00,229.63,230.03,229.63,230.03,2548.0,229.1304,229.5296,229.1304,229.5296,2548.0
2025-02-18 13:55:00,230.04,230.05,229.89,229.97,946.0,229.5395,229.5495,229.3899,229.4697,946.0
2025-02-18 14:00:00,230.05,230.05,229.73,229.83,1533.0,229.5495,229.5495,229.2302,229.33,1533.0
2025-02-18 14:05:00,229.76,229.79,229.41,229.48,2722.0,229.2602,229.2901,228.9109,228.9808,2722.0
2025-02-18 14:10:00,229.56,229.73,229.44,229.5,2331.0,229.0606,229.2302,228.9408,229.0007,2331.0
2025-02-18 14:15:00,229.38,229.62,229.36,229.6,2705.0,228.881,229.1205,228.861,229.1005,2705.0
2025-02-18 14:20:00,229.37,230.26,229.37,230.14,5991.0,228.871,229.7591,228.871,229.6393,5991.0
2025-02-18 14:25:00,230.17,230.28,229.82,229.82,2808.0,229.6693,229.779,229.32,229.32,2808.0
2025-02-18 14:30:00,229.95,229.95,229.78,229.78,400.0,229.4497,229.4497,229.2801,229.2801,400.0
2025-02-18 14:35:00,229.87,229.93,229.7,229.7,1129.0,229.3699,229.4298,229.2003,229.2003,1129.0
2025-02-18 14:40:00,229.75,229.94,229.75,229.92,1022.0,229.2502,229.4398,229.2502,229.4198,1022.0
2025-02-18 14:45:00,230.0,230.4,229.89,230.4,8602.0,229.4996,229.8988,229.3899,229.8988,8602.0
2025-02-18 14:50:00,230.56,230.76,230.45,230.76,1231.0,230.0584,230.258,229.9487,230.258,1231.0
2025-02-18 14:55:00,230.75,230.8,230.44,230.48,2616.0,230.248,230.2979,229.9387,229.9786,2616.0
2025-02-18 15:00:00,230.48,230.48,230.3,230.41,1952.0,229.9786,229.9786,229.799,229.9087,1952.0
2025-02-18 15:05:00,230.41,230.41,230.15,230.24,2859.0,229.9087,229.9087,229.6493,229.7391,2859.0
2025-02-18 15:10:00,230.09,230.32,230.09,230.21,1200.0,229.5894,229.8189,229.5894,229.7092,1200.0
2025-02-18 15:15:00,230.21,230.49,230.1,230.49,3644.0,229.7092,229.9886,229.5994,229.9886,3644.0
2025-02-18 15:20:00,230.49,230.7,230.37,230.55,3833.0,229.9886,230.1981,229.8688,230.0484,3833.0
2025-02-18 15:25:00,230.55,230.66,230.39,230.39,3007.0,230.0484,230.1582,229.8888,229.8888,3007.0
2025-02-18 15:30:00,230.39,230.65,230.3,230.5,6519.0,229.8888,230.1482,229.799,229.9985,6519.0
2025-02-18 15:35:00,230.5,230.57,230.44,230.49,1700.0,229.9985,230.0684,229.9387,229.9886,1700.0
2025-02-18 15:40:00,230.44,230.58,230.35,230.51,7674.0,229.9387,230.0784,229.8489,230.0085,7674.0
2025-02-18 15:45:00,230.54,230.58,230.44,230.53,11828.0,230.0385,230.0784,229.9387,230.0285,11828.0
2025-02-18 15:50:00,230.59,230.71,230.12,230.17,36219.0,230.0883,230.2081,229.6194,229.6693,36219.0
2025-02-18 15:55:00,230.16,230.76,230.14,230.5,63303.0,229.6593,230.258,229.6393,229.9985,63303.0
2025-02-19 09:30:00,239.43,240.0,233.24,233.43,39545.0,238.9091,239.4779,232.7326,232.9222,39545.0
2025-02-19 09:35:00,233.25,234.76,232.19,233.76,31821.0,232.7426,234.2493,231.6849,233.2515,31821.0
2025-02-19 09:40:00,235.11,235.79,233.22,234.46,13378.0,234.5985,235.277,232.7126,233.9499,13378.0
2025-02-19 09:45:00,234.49,235.04,233.91,233.91,4324.0,233.9799,234.5287,233.4011,233.4011,4324.0
2025-02-19 09:50:00,234.24,234.24,231.66,232.21,4350.0,233.7304,233.7304,231.156,231.7048,4350.0
2025-02-19 09:55:00,232.29,233.0,231.8,231.9,5842.0,231.7846,232.4931,231.2957,231.3955,5842.0
2025-02-19 10:00:00,232.3,232.62,232.0,232.62,15000.0,231.7946,232.1139,231.4953,232.1139,15000.0
2025-02-19 10:05:00,232.34,233.15,232.2,232.2,24846.0,231.8345,232.6428,231.6948,231.6948,24846.0
2025-02-19 10:10:00,231.96,232.17,231.85,231.9,5213.0,231.4554,231.6649,231.3456,231.3955,5213.0
2025-02-19 10:15:00,232.04,232.43,231.91,232.03,3536.0,231.5352,231.9243,231.4055,231.5252,3536.0
2025-02-19 10:20:00,232.02,233.08,231.48,232.57,7831.0,231.5152,232.5729,230.9764,232.064,7831.0
2025-02-19 10:25:00,232.58,232.58,231.93,231.93,3315.0,232.074,232.074,231.4254,231.4254,3315.0
2025-02-19 10:30:00,232.38,232.67,231.92,232.67,1567.0,231.8745,232.1638,231.4155,232.1638,1567.0
2025-02-19 10:35:00,232.83,232.83,232.21,232.41,5827.0,232.3235,232.3235,231.7048,231.9044,5827.0
2025-02-19 10:40:00,232.72,233.38,232.72,232.95,2600.0,232.2137,232.8723,232.2137,232.4432,2600.0
2025-02-19 10:45:00,232.95,233.35,232.88,232.89,3400.0,232.4432,232.8423,232.3734,232.3833,3400.0
2025-02-19 10:50:00,232.89,233.16,232.73,232.74,10600.0,232.3833,232.6528,232.2237,232.2337,10600.0
2025-02-19 10:55:00,232.74,232.9,232.3,232.69,14127.0,232.2337,232.3933,231.7946,232.1838,14127.0
2025-02-19 11:00:00,232.81,233.08,232.81,233.07,2078.0,232.3035,232.5729,232.3035,232.563,2078.0
2025-02-19 11:05:00,233.08,233.34,233.08,233.32,1600.0,232.5729,232.8324,232.5729,232.8124,1600.0
2025-02-19 11:10:00,233.3,233.62,232.86,232.86,3605.0,232.7925,233.1118,232.3534,232.3534,3605.0
2025-02-19 11:15:00,233.19,233.27,232.91,233.2,602.0,232.6827,232.7625,232.4033,232.6927,602.0
2025-02-19 11:20:00,233.03,233.19,232.73,233.03,3480.0,232.523,232.6827,232.2237,232.523,3480.0
2025-02-19 11:25:00,233.06,233.28,233.03,233.04,1882.0,232.553,232.7725,232.523,232.533,1882.0
2025-02-19 11:30:00,233.27,233.27,232.76,233.1,4759.0,232.7625,232.7625,232.2536,232.5929,4759.0
2025-02-19 11:35:00,233.12,233.18,232.97,232.98,900.0,232.6128,232.6727,232.4632,232.4731,900.0
2025-02-19 11:40:00,233.14,233.34,232.96,233.24,12593.0,232.6328,232.8324,232.4532,232.7326,12593.0
2025-02-19 11:45:00,233.43,233.43,232.99,233.29,1493.0,232.9222,232.9222,232.4831,232.7825,1493.0
2025-02-19 11:50:00,233.02,233.13,233.0,233.13,1082.0,232.5131,232.6228,232.4931,232.6228,1082.0
2025-02-19 11:55:00,233.0,233.0,232.36,232.38,2771.0,232.4931,232.4931,231.8545,231.8745,2771.0
2025-02-19 12:00:00,232.41,232.85,232.4,232.85,1609.0,231.9044,232.3434,231.8944,232.3434,1609.0
2025-02-19 12:05:00,232.67,232.86,232.66,232.86,706.0,232.1638,232.3534,232.1538,232.3534,706.0
2025-02-19 12:10:00,232.85,232.85,232.6,232.65,1000.0,232.3434,232.3434,232.094,232.1439,1000.0
2025-02-19 12:15:00,232.6,232.89,232.54,232.78,1465.0,232.094,232.3833,232.0341,232.2736,1465.0
2025-02-19 12:20:00,232.76,232.87,232.43,232.53,4444.0,232.2536,232.3634,231.9243,232.0241,4444.0
2025-02-19 12:25:00,232.43,232.68,232.43,232.68,1041.0,231.9243,232.1738,231.9243,232.1738,1041.0
2025-02-19 12:30:00,232.6,232.72,232.41,232.41,1625.0,232.094,232.2137,231.9044,231.9044,1625.0
2025-02-19 12:35:00,232.38,232.7,232.37,232.53,2869.0,231.8745,232.1938,231.8645,232.0241,2869.0
2025-02-19 12:40:00,232.65,232.66,232.48,232.66,1400.0,232.1439,232.1538,231.9742,232.1538,1400.0
2025-02-19 12:45:00,232.61,232.7,232.5,232.7,1008.0,232.104,232.1938,231.9942,232.1938,1008.0
2025-02-19 12:50:00,232.7,232.81,232.36,232.8,2971.0,232.1938,232.3035,231.8545,232.2935,2971.0
2025-02-19 12:55:00,232.86,232.86,232.54,232.59,994.0,232.3534,232.3534,232.0341,232.084,994.0
2025-02-19 13:00:00,232.49,232.51,232.46,232.51,1485.0,231.9842,232.0042,231.9543,232.0042,1485.0
2025-02-19 13:05:00,232.51,232.51,232.51,232.51,0.0,232.0042,232.0042,232.0042,232.0042,0.0
2025-02-19 13:10:00,232.53,232.53,232.13,232.14,1300.0,232.0241,232.0241,231.625,231.635,1300.0
2025-02-19 13:15:00,232.14,232.67,232.13,232.48,3295.0,231.635,232.1638,231.625,231.9742,3295.0
2025-02-19 13:20:00,232.47,233.4,232.47,233.26,8812.0,231.9643,232.8922,231.9643,232.7525,8812.0
2025-02-19 13:25:00,233.39,233.39,233.15,233.15,1641.0,232.8823,232.8823,232.6428,232.6428,1641.0
2025-02-19 13:30:00,233.32,233.36,233.18,233.19,600.0,232.8124,232.8523,232.6727,232.6827,600.0
2025-02-19 13:35:00,233.19,233.29,232.78,233.01,3318.0,232.6827,232.7825,232.2736,232.5031,3318.0
2025-02-19 13:40:00,232.82,232.92,232.75,232.92,1240.0,232.3135,232.4133,232.2436,232.4133,1240.0
2025-02-19 13:45:00,232.92,233.1,232.92,232.94,800.0,232.4133,232.5929,232.4133,232.4332,800.0
2025-02-19 13:50:00,232.93,233.38,232.8,233.32,2817.0,232.4233,232.8723,232.2935,232.8124,2817.0
2025-02-19 13:55:00,233.4,233.57,233.05,233.4,1175.0,232.8922,233.0619,232.543,232.8922,1175.0
2025-02-19 14:00:00,233.36,233.56,233.04,233.1,3202.0,232.8523,233.0519,232.533,232.5929,3202.0
2025-02-19 14:05:00,233.13,233.32,233.13,233.21,700.0,232.6228,232.8124,232.6228,232.7026,700.0
2025-02-19 14:10:00,233.25,233.27,233.05,233.27,2592.0,232.7426,232.7625,232.543,232.7625,2592.0
2025-02-19 14:15:00,233.39,233.7,233.39,233.42,1890.0,232.8823,233.1916,232.8823,232.9122,1890.0
2025-02-19 14:20:00,233.55,233.66,233.54,233.55,1208.0,233.0419,233.1517,233.0319,233.0419,1208.0
2025-02-19 14:25:00,233.63,233.63,233.42,233.52,2850.0,233.1217,233.1217,232.9122,233.012,2850.0
2025-02-19 14:30:00,233.37,233.46,233.36,233.46,825.0,232.8623,232.9521,232.8523,232.9521,825.0
2025-02-19 14:35:00,233.46,233.65,233.32,233.32,3362.0,232.9521,233.1417,232.8124,232.8124,3362.0
2025-02-19 14:40:00,233.26,233.33,233.17,233.27,3034.0,232.7525,232.8224,232.6627,232.7625,3034.0
2025-02-19 14:45:00,233.28,233.39,233.16,233.3,4022.0,232.7725,232.8823,232.6528,232.7925,4022.0
2025-02-19 14:50:00,233.3,233.93,233.29,233.77,4550.0,232.7925,233.4211,232.7825,233.2614,4550.0
2025-02-19 14:55:00,233.69,233.75,233.52,233.65,3481.0,233.1816,233.2415,233.012,233.1417,3481.0
2025-02-19 15:00:00,233.5,233.58,233.48,233.57,1468.0,232.992,233.0718,232.9721,233.0619,1468.0
2025-02-19 15:05:00,233.5,233.5,233.22,233.23,4810.0,232.992,232.992,232.7126,232.7226,4810.0
2025-02-19 15:10:00,233.33,233.86,233.32,233.57,14725.0,232.8224,233.3512,232.8124,233.0619,14725.0
2025-02-19 15:15:00,233.51,233.61,233.42,233.51,1186.0,233.002,233.1018,232.9122,233.002,1186.0
2025-02-19 15:20:00,233.4,234.29,233.39,234.28,11412.0,232.8922,233.7803,232.8823,233.7703,11412.0
2025-02-19 15:25:00,233.93,234.22,233.56,233.71,3946.0,233.4211,233.7104,233.0519,233.2016,3946.0
2025-02-19 15:30:00,233.71,234.21,233.7,234.08,3104.0,233.2016,233.7005,233.1916,233.5708,3104.0
2025-02-19 15:35:00,234.15,234.37,234.07,234.07,5186.0,233.6406,233.8601,233.5608,233.5608,5186.0
2025-02-19 15:40:00,234.37,234.46,234.02,234.03,7425.0,233.8601,233.9499,233.5109,233.5209,7425.0
2025-02-19 15:45:00,234.22,234.29,234.01,234.16,3696.0,233.7104,233.7803,233.5009,233.6506,3696.0
2025-02-19 15:50:00,234.32,234.52,234.16,234.26,10863.0,233.8102,234.0098,233.6506,233.7504,10863.0
2025-02-19 15:55:00,234.34,234.78,234.15,234.51,80719.0,233.8302,234.2692,233.6406,233.9998,80719.0
2025-02-20 09:30:00,233.01,233.55,232.12,232.22,13720.0,232.5031,233.0419,231.615,231.7148,13720.0
2025-02-20 09:35:00,232.12,233.98,231.65,233.66,7037.0,231.615,233.471,231.146,233.1517,7037.0
2025-02-20 09:40:00,233.3,234.07,233.12,234.06,3844.0,232.7925,233.5608,232.6128,233.5508,3844.0
2025-02-20 09:45:00,233.84,234.61,233.71,234.4,5371.0,233.3313,234.0996,233.2016,233.8901,5371.0
2025-02-20 09:50:00,234.37,234.61,233.65,233.81,6598.0,233.8601,234.0996,233.1417,233.3013,6598.0
2025-02-20 09:55:00,233.7,233.83,233.04,233.17,11436.0,233.1916,233.3213,232.533,232.6627,11436.0
2025-02-20 10:00:00,233.01,233.01,231.79,232.0,3260.0,232.5031,232.5031,231.2857,231.4953,3260.0
2025-02-20 10:05:00,231.65,232.01,231.62,231.84,2583.0,231.146,231.5053,231.1161,231.3356,2583.0
2025-02-20 10:10:00,231.93,232.31,231.83,232.31,3202.0,231.4254,231.8046,231.3256,231.8046,3202.0
2025-02-20 10:15:00,232.35,232.51,232.07,232.51,2812.0,231.8445,232.0042,231.5651,232.0042,2812.0
2025-02-20 10:20:00,232.54,232.86,232.37,232.53,7018.0,232.0341,232.3534,231.8645,232.0241,7018.0
2025-02-20 10:25:00,232.59,233.45,232.58,232.9,2139.0,232.084,232.9421,232.074,232.3933,2139.0
2025-02-20 10:30:00,232.67,232.68,232.61,232.61,242.0,232.1638,232.1738,232.104,232.104,242.0
2025-02-20 10:35:00,232.19,232.53,232.11,232.12,1517.0,231.6849,232.0241,231.605,231.615,1517.0
2025-02-20 10:40:00,232.09,232.12,231.92,232.11,540.0,231.5851,231.615,231.4155,231.605,540.0
2025-02-20 10:45:00,232.1,232.24,231.92,231.93,1100.0,231.5951,231.7348,231.4155,231.4254,1100.0
2025-02-20 10:50:00,232.1,232.64,231.93,232.29,11021.0,231.5951,232.1339,231.4254,231.7846,11021.0
2025-02-20 10:55:00,232.64,232.64,232.3,232.3,200.0,232.1339,232.1339,231.7946,231.7946,200.0
2025-02-20 11:00:00,232.58,232.85,232.57,232.64,2386.0,232.074,232.3434,232.064,232.1339,2386.0
2025-02-20 11:05:00,232.63,232.7,232.49,232.7,708.0,232.1239,232.1938,231.9842,232.1938,708.0
2025-02-20 11:10:00,232.69,233.19,232.68,232.97,5090.0,232.1838,232.6827,232.1738,232.4632,5090.0
2025-02-20 11:15:00,233.37,233.37,233.09,233.17,4700.0,232.8623,232.8623,232.5829,232.6627,4700.0
2025-02-20 11:20:00,233.37,233.64,233.28,233.41,6485.0,232.8623,233.1317,232.7725,232.9022,6485.0
2025-02-20 11:25:00,233.41,233.42,233.34,233.34,1432.0,232.9022,232.9122,232.8324,232.8324,1432.0
2025-02-20 11:30:00,233.34,233.34,232.86,232.87,1100.0,232.8324,232.8324,232.3534,232.3634,1100.0
2025-02-20 11:35:00,232.91,232.99,232.77,232.99,700.0,232.4033,232.4831,232.2636,232.4831,700.0
2025-02-20 11:40:00,232.93,233.08,232.91,233.03,1118.0,232.4233,232.5729,232.4033,232.523,1118.0
2025-02-20 11:45:00,232.92,233.01,232.8,232.9,2834.0,232.4133,232.5031,232.2935,232.3933,2834.0
2025-02-20 11:50:00,233.05,233.22,233.05,233.07,2135.0,232.543,232.7126,232.543,232.563,2135.0
2025-02-20 11:55:00,233.18,233.18,233.04,233.05,1032.0,232.6727,232.6727,232.533,232.543,1032.0
2025-02-20 12:00:00,233.02,233.45,233.02,233.45,1649.0,232.5131,232.9421,232.5131,232.9421,1649.0
2025-02-20 12:05:00,233.46,233.46,233.31,233.46,827.0,232.9521,232.9521,232.8024,232.9521,827.0
2025-02-20 12:10:00,233.46,233.63,233.45,233.63,600.0,232.9521,233.1217,232.9421,233.1217,600.0
2025-02-20 12:15:00,233.62,233.83,233.37,233.82,5465.0,233.1118,233.3213,232.8623,233.3113,5465.0
2025-02-20 12:20:00,233.65,233.65,233.6,233.63,724.0,233.1417,233.1417,233.0918,233.1217,724.0
2025-02-20 12:25:00,233.37,233.5,233.37,233.42,400.0,232.8623,232.992,232.8623,232.9122,400.0
2025-02-20 12:30:00,233.51,233.52,233.51,233.52,300.0,233.002,233.012,233.002,233.012,300.0
2025-02-20 12:35:00,233.52,233.52,233.32,233.32,472.0,233.012,233.012,232.8124,232.8124,472.0
2025-02-20 12:40:00,233.44,233.7,233.43,233.53,1110.0,232.9321,233.1916,232.9222,233.022,1110.0
2025-02-20 12:45:00,233.37,233.48,233.31,233.32,3913.0,232.8623,232.9721,232.8024,232.8124,3913.0
2025-02-20 12:50:00,233.21,233.33,232.78,232.78,900.0,232.7026,232.8224,232.2736,232.2736,900.0
2025-02-20 12:55:00,232.77,232.77,232.72,232.72,410.0,232.2636,232.2636,232.2137,232.2137,410.0
2025-02-20 13:00:00,232.69,232.85,232.5,232.68,2470.0,232.1838,232.3434,231.9942,232.1738,2470.0
2025-02-20 13:05:00,232.53,232.68,232.52,232.67,900.0,232.0241,232.1738,232.0141,232.1638,900.0
2025-02-20 13:10:00,232.5,232.5,232.49,232.5,1424.0,231.9942,231.9942,231.9842,231.9942,1424.0
2025-02-20 13:15:00,232.55,232.55,232.41,232.5,3023.0,232.0441,232.0441,231.9044,231.9942,3023.0
2025-02-20 13:20:00,232.5,232.68,232.48,232.49,1300.0,231.9942,232.1738,231.9742,231.9842,1300.0
2025-02-20 13:25:00,232.66,232.66,232.15,232.15,1380.0,232.1538,232.1538,231.645,231.645,1380.0
2025-02-20 13:30:00,232.26,232.36,231.97,232.18,1737.0,231.7547,231.8545,231.4653,231.6749,1737.0
2025-02-20 13:35:00,232.27,232.3,232.27,232.3,1301.0,231.7647,231.7946,231.7647,231.7946,1301.0
2025-02-20 13:40:00,232.41,232.82,232.27,232.82,2209.0,231.9044,232.3135,231.7647,232.3135,2209.0
2025-02-20 13:45:00,232.89,232.89,232.62,232.65,1608.0,232.3833,232.3833,232.1139,232.1439,1608.0
2025-02-20 13:50:00,232.67,232.67,232.24,232.5,3772.0,232.1638,232.1638,231.7348,231.9942,3772.0
2025-02-20 13:55:00,232.5,232.5,232.27,232.47,500.0,231.9942,231.9942,231.7647,231.9643,500.0
2025-02-20 14:00:00,232.47,232.67,232.47,232.55,1238.0,231.9643,232.1638,231.9643,232.0441,1238.0
2025-02-20 14:05:00,232.55,232.75,232.54,232.75,680.0,232.0441,232.2436,232.0341,232.2436,680.0
2025-02-20 14:10:00,232.87,232.87,232.7,232.76,600.0,232.3634,232.3634,232.1938,232.2536,600.0
2025-02-20 14:15:00,232.75,232.91,232.59,232.63,1929.0,232.2436,232.4033,232.084,232.1239,1929.0
2025-02-20 14:20:00,232.75,232.91,232.75,232.91,2720.0,232.2436,232.4033,232.2436,232.4033,2720.0
2025-02-20 14:25:00,232.91,232.91,232.77,232.79,604.0,232.4033,232.4033,232.2636,232.2836,604.0
2025-02-20 14:30:00,232.79,232.8,232.62,232.73,3824.0,232.2836,232.2935,232.1139,232.2237,3824.0
2025-02-20 14:35:00,232.69,232.81,232.68,232.73,2200.0,232.1838,232.3035,232.1738,232.2237,2200.0
2025-02-20 14:40:00,232.73,232.85,232.72,232.85,1185.0,232.2237,232.3434,232.2137,232.3434,1185.0
2025-02-20 14:45:00,232.87,233.04,232.78,233.04,2248.0,232.3634,232.533,232.2736,232.533,2248.0
2025-02-20 14:50:00,233.06,233.09,232.94,233.01,9802.0,232.553,232.5829,232.4332,232.5031,9802.0
2025-02-20 14:55:00,233.01,233.27,233.0,233.21,1286.0,232.5031,232.7625,232.4931,232.7026,1286.0
2025-02-20 15:00:00,233.22,233.31,233.18,233.31,3672.0,232.7126,232.8024,232.6727,232.8024,3672.0
2025-02-20 15:05:00,233.42,233.54,233.31,233.54,3801.0,232.9122,233.0319,232.8024,233.0319,3801.0
2025-02-20 15:10:00,233.54,233.54,233.33,233.39,2935.0,233.0319,233.0319,232.8224,232.8823,2935.0
2025-02-20 15:15:00,233.39,233.64,233.39,233.62,3536.0,232.8823,233.1317,232.8823,233.1118,3536.0
2025-02-20 15:20:00,233.7,233.77,233.6,233.6,1280.0,233.1916,233.2614,233.0918,233.0918,1280.0
2025-02-20 15:25:00,233.5,233.5,233.09,233.13,2801.0,232.992,232.992,232.5829,232.6228,2801.0
2025-02-20 15:30:00,233.23,233.55,233.23,233.5,3880.0,232.7226,233.0419,232.7226,232.992,3880.0
2025-02-20 15:35:00,233.5,233.72,233.47,233.68,2574.0,232.992,233.2115,232.9621,233.1716,2574.0
2025-02-20 15:40:00,233.68,233.68,233.47,233.56,5581.0,233.1716,233.1716,232.9621,233.0519,5581.0
2025-02-20 15:45:00,233.5,233.8,233.45,233.8,5755.0,232.992,233.2914,232.9421,233.2914,5755.0
2025-02-20 15:50:00,233.88,233.99,233.02,233.02,7244.0,233.3712,233.481,232.5131,232.5131,7244.0
2025-02-20 15:55:00,233.13,233.23,232.79,232.79,28245.0,232.6228,232.7226,232.2836,232.2836,28245.0
2025-02-21 09:30:00,232.31,232.31,231.48,232.19,23407.0,231.8046,231.8046,230.9764,231.6849,23407.0
2025-02-21 09:35:00,231.96,231.96,231.96,231.96,200.0,231.4554,231.4554,231.4554,231.4554,200.0
2025-02-21 09:40:00,231.66,232.64,231.66,232.52,409.0,231.156,232.1339,231.156,232.0141,409.0
2025-02-21 09:45:00,232.66,232.66,232.12,232.59,960.0,232.1538,232.1538,231.615,232.084,960.0
2025-02-21 09:50:00,232.58,232.58,232.13,232.18,3285.0,232.074,232.074,231.625,231.6749,3285.0
2025-02-21 09:55:00,232.13,232.5,232.11,232.5,500.0,231.625,231.9942,231.605,231.9942,500.0
2025-02-21 10:00:00,232.1,232.6,231.62,232.6,3358.0,231.5951,232.094,231.1161,232.094,3358.0
2025-02-21 10:05:00,232.41,232.62,232.22,232.62,1845.0,231.9044,232.1139,231.7148,232.1139,1845.0
2025-02-21 10:10:00,232.84,233.38,232.84,233.38,1304.0,232.3335,232.8723,232.3335,232.8723,1304.0
2025-02-21 10:15:00,233.22,233.38,233.03,233.08,1602.0,232.7126,232.8723,232.523,232.5729,1602.0
2025-02-21 10:20:00,233.28,233.29,232.84,233.05,3020.0,232.7725,232.7825,232.3335,232.543,3020.0
2025-02-21 10:25:00,232.93,232.93,232.68,232.72,5179.0,232.4233,232.4233,232.1738,232.2137,5179.0
2025-02-21 10:30:00,232.72,232.72,232.71,232.72,500.0,232.2137,232.2137,232.2037,232.2137,500.0
2025-02-21 10:35:00,232.71,232.74,232.56,232.56,500.0,232.2037,232.2337,232.0541,232.0541,500.0
2025-02-21 10:40:00,232.45,232.5,232.45,232.5,1000.0,231.9443,231.9942,231.9443,231.9942,1000.0
2025-02-21 10:45:00,232.5,232.64,232.48,232.64,1451.0,231.9942,232.1339,231.9742,232.1339,1451.0
2025-02-21 10:50:00,232.64,232.73,232.49,232.73,3183.0,232.1339,232.2237,231.9842,232.2237,3183.0
2025-02-21 10:55:00,232.74,232.74,232.41,232.54,2117.0,232.2337,232.2337,231.9044,232.0341,2117.0
2025-02-21 11:00:00,232.55,232.66,232.53,232.66,3592.0,232.0441,232.1538,232.0241,232.1538,3592.0
2025-02-21 11:05:00,232.6,232.6,232.51,232.51,200.0,232.094,232.094,232.0042,232.0042,200.0
2025-02-21 11:10:00,232.66,232.66,232.21,232.37,1400.0,232.1538,232.1538,231.7048,231.8645,1400.0
2025-02-21 11:15:00,232.62,233.14,232.61,233.07,1825.0,232.1139,232.6328,232.104,232.563,1825.0
2025-02-21 11:20:00,233.24,233.24,232.56,232.65,1587.0,232.7326,232.7326,232.0541,232.1439,1587.0
2025-02-21 11:25:00,232.62,232.62,231.9,231.9,8226.0,232.1139,232.1139,231.3955,231.3955,8226.0
2025-02-21 11:30:00,232.26,232.26,232.25,232.26,300.0,231.7547,231.7547,231.7447,231.7547,300.0
2025-02-21 11:35:00,232.23,232.35,231.79,232.35,1706.0,231.7248,231.8445,231.2857,231.8445,1706.0
2025-02-21 11:40:00,232.18,232.4,232.09,232.4,530.0,231.6749,231.8944,231.5851,231.8944,530.0
2025-02-21 11:45:00,231.93,232.0,231.79,232.0,400.0,231.4254,231.4953,231.2857,231.4953,400.0
2025-02-21 11:50:00,231.79,231.79,231.79,231.79,100.0,231.2857,231.2857,231.2857,231.2857,100.0
2025-02-21 11:55:00,231.88,232.02,231.62,231.94,2266.0,231.3755,231.5152,231.1161,231.4354,2266.0
2025-02-21 12:00:00,232.05,232.14,232.05,232.14,330.0,231.5452,231.635,231.5452,231.635,330.0
2025-02-21 12:05:00,232.1,232.1,232.1,232.1,400.0,231.5951,231.5951,231.5951,231.5951,400.0
2025-02-21 12:10:00,231.92,231.92,231.92,231.92,105.0,231.4155,231.4155,231.4155,231.4155,105.0
2025-02-21 12:15:00,231.97,231.97,231.96,231.97,200.0,231.4653,231.4653,231.4554,231.4653,200.0
2025-02-21 12:20:00,231.84,231.84,231.69,231.69,502.0,231.3356,231.3356,231.186,231.186,502.0
2025-02-21 12:25:00,231.8,231.8,231.79,231.8,179.0,231.2957,231.2957,231.2857,231.2957,179.0
2025-02-21 12:30:00,231.58,231.58,231.48,231.48,555.0,231.0762,231.0762,230.9764,230.9764,555.0
2025-02-21 12:35:00,231.33,231.33,231.1,231.11,312.0,230.8267,230.8267,230.5972,230.6072,312.0
2025-02-21 12:40:00,230.97,231.08,230.96,231.08,900.0,230.4675,230.5773,230.4575,230.5773,900.0
2025-02-21 12:45:00,231.05,231.05,231.05,231.05,200.0,230.5473,230.5473,230.5473,230.5473,200.0
2025-02-21 12:50:00,230.89,230.89,230.89,230.89,304.0,230.3877,230.3877,230.3877,230.3877,304.0
2025-02-21 12:55:00,230.84,230.84,230.57,230.71,901.0,230.3378,230.3378,230.0684,230.2081,901.0
2025-02-21 13:00:00,230.72,230.83,230.72,230.83,293.0,230.2181,230.3278,230.2181,230.3278,293.0
2025-02-21 13:05:00,230.51,230.53,230.4,230.46,400.0,230.0085,230.0285,229.8988,229.9586,400.0
2025-02-21 13:10:00,230.47,230.65,230.43,230.65,1692.0,229.9686,230.1482,229.9287,230.1482,1692.0
2025-02-21 13:15:00,230.78,231.13,230.74,231.03,4029.0,230.2779,230.6272,230.238,230.5274,4029.0
2025-02-21 13:20:00,230.81,230.81,230.67,230.78,400.0,230.3079,230.3079,230.1682,230.2779,400.0
2025-02-21 13:25:00,230.77,230.77,230.61,230.62,1092.0,230.268,230.268,230.1083,230.1183,1092.0
2025-02-21 13:30:00,230.59,230.6,230.55,230.56,300.0,230.0883,230.0983,230.0484,230.0584,300.0
2025-02-21 13:35:00,230.7,230.98,230.64,230.82,2124.0,230.1981,230.4775,230.1382,230.3178,2124.0
2025-02-21 13:40:00,231.05,231.05,230.94,230.95,200.0,230.5473,230.5473,230.4376,230.4476,200.0
2025-02-21 13:45:00,230.66,230.71,230.64,230.71,410.0,230.1582,230.2081,230.1382,230.2081,410.0
2025-02-21 13:50:00,230.71,230.81,230.7,230.81,800.0,230.2081,230.3079,230.1981,230.3079,800.0
2025-02-21 13:55:00,230.69,230.69,230.64,230.69,800.0,230.1881,230.1881,230.1382,230.1881,800.0
2025-02-21 14:00:00,230.74,230.74,230.34,230.34,500.0,230.238,230.238,229.8389,229.8389,500.0
2025-02-21 14:05:00,230.45,230.5,230.35,230.5,2623.0,229.9487,229.9985,229.8489,229.9985,2623.0
2025-02-21 14:10:00,230.54,231.03,230.48,231.03,1301.0,230.0385,230.5274,229.9786,230.5274,1301.0
2025-02-21 14:15:00,230.88,230.88,230.67,230.82,400.0,230.3777,230.3777,230.1682,230.3178,400.0
2025-02-21 14:20:00,230.6,230.75,230.49,230.5,800.0,230.0983,230.248,229.9886,229.9985,800.0
2025-02-21 14:25:00,230.55,230.68,230.54,230.56,748.0,230.0484,230.1782,230.0385,230.0584,748.0
2025-02-21 14:30:00,230.55,230.77,230.55,230.63,1941.0,230.0484,230.268,230.0484,230.1283,1941.0
2025-02-21 14:35:00,230.57,230.75,230.57,230.74,1278.0,230.0684,230.248,230.0684,230.238,1278.0
2025-02-21 14:40:00,230.8,231.04,230.8,231.04,763.0,230.2979,230.5374,230.2979,230.5374,763.0
2025-02-21 14:45:00,231.05,231.05,230.84,230.97,914.0,230.5473,230.5473,230.3378,230.4675,914.0
2025-02-21 14:50:00,230.92,231.11,230.92,230.92,1344.0,230.4176,230.6072,230.4176,230.4176,1344.0
2025-02-21 14:55:00,231.01,231.26,231.01,231.06,3055.0,230.5074,230.7569,230.5074,230.5573,3055.0
2025-02-21 15:00:00,231.08,231.08,230.9,230.94,302.0,230.5773,230.5773,230.3977,230.4376,302.0
2025-02-21 15:05:00,231.11,231.13,231.1,231.13,600.0,230.6072,230.6272,230.5972,230.6272,600.0
2025-02-21 15:10:00,231.14,231.27,230.95,231.2,2564.0,230.6372,230.7669,230.4476,230.697,2564.0
2025-02-21 15:15:00,231.25,231.25,230.97,230.99,1176.0,230.7469,230.7469,230.4675,230.4875,1176.0
2025-02-21 15:20:00,230.98,231.13,230.98,231.13,700.0,230.4775,230.6272,230.4775,230.6272,700.0
2025-02-21 15:25:00,231.17,231.32,231.15,231.28,886.0,230.6671,230.8168,230.6471,230.7768,886.0
2025-02-21 15:30:00,231.24,231.45,231.18,231.38,2732.0,230.7369,230.9465,230.6771,230.8766,2732.0
2025-02-21 15:35:00,231.45,231.66,231.45,231.57,1708.0,230.9465,231.156,230.9465,231.0662,1708.0
2025-02-21 15:40:00,231.57,231.58,231.46,231.58,1617.0,231.0662,231.0762,230.9565,231.0762,1617.0
2025-02-21 15:45:00,231.56,231.76,231.47,231.75,4037.0,231.0562,231.2558,230.9664,231.2458,4037.0
2025-02-21 15:50:00,231.79,232.3,231.75,231.84,12044.0,231.2857,231.7946,231.2458,231.3356,12044.0
2025-02-21 15:55:00,231.87,231.87,231.34,231.63,33271.0,231.3656,231.3656,230.8367,231.1261,33271.0
2025-02-24 09:30:00,231.69,231.69,229.71,229.78,11945.0,231.186,231.186,229.2103,229.2801,11945.0
2025-02-24 09:35:00,229.52,229.83,228.18,228.18,3949.0,229.0207,229.33,227.6836,227.6836,3949.0
2025-02-24 09:40:00,228.53,229.58,228.4,228.79,6745.0,228.0328,229.0805,227.9031,228.2923,6745.0
2025-02-24 09:45:00,229.6,230.49,229.6,230.49,2229.0,229.1005,229.9886,229.1005,229.9886,2229.0
2025-02-24 09:50:00,230.21,231.15,230.14,230.82,2731.0,229.7092,230.6471,229.6393,230.3178,2731.0
2025-02-24 09:55:00,230.38,231.45,230.38,231.31,2368.0,229.8788,230.9465,229.8788,230.8068,2368.0
2025-02-24 10:00:00,231.27,231.74,230.34,230.6,11411.0,230.7669,231.2358,229.8389,230.0983,11411.0
2025-02-24 10:05:00,230.78,231.41,230.71,231.41,7145.0,230.2779,230.9066,230.2081,230.9066,7145.0
2025-02-24 10:10:00,231.46,231.73,231.36,231.59,4802.0,230.9565,231.2259,230.8567,231.0862,4802.0
2025-02-24 10:15:00,231.75,231.82,231.13,231.2,7450.0,231.2458,231.3157,230.6272,230.697,7450.0
2025-02-24 10:20:00,231.05,231.36,230.55,230.57,9495.0,230.5473,230.8567,230.0484,230.0684,9495.0
2025-02-24 10:25:00,230.55,230.95,230.54,230.89,1876.0,230.0484,230.4476,230.0385,230.3877,1876.0
2025-02-24 10:30:00,230.7,231.08,230.62,230.92,1807.0,230.1981,230.5773,230.1183,230.4176,1807.0
2025-02-24 10:35:00,231.0,231.0,230.23,230.49,4355.0,230.4975,230.4975,229.7291,229.9886,4355.0
2025-02-24 10:40:00,230.53,231.05,230.53,231.05,2765.0,230.0285,230.5473,230.0285,230.5473,2765.0
2025-02-24 10:45:00,231.0,231.0,230.72,230.73,1720.0,230.4975,230.4975,230.2181,230.228,1720.0
2025-02-24 10:50:00,230.79,230.79,230.04,230.11,7305.0,230.2879,230.2879,229.5395,229.6094,7305.0
2025-02-24 10:55:00,230.0,230.24,229.81,230.21,8715.0,229.4996,229.7391,229.31,229.7092,8715.0
2025-02-24 11:00:00,230.06,230.3,229.88,230.09,3811.0,229.5595,229.799,229.3799,229.5894,3811.0
2025-02-24 11:05:00,230.09,230.27,230.07,230.15,2844.0,229.5894,229.769,229.5695,229.6493,2844.0
2025-02-24 11:10:00,230.03,230.07,229.77,229.77,2664.0,229.5296,229.5695,229.2701,229.2701,2664.0
2025-02-24 11:15:00,229.76,230.08,229.62,230.08,1769.0,229.2602,229.5795,229.1205,229.5795,1769.0
2025-02-24 11:20:00,230.19,230.32,229.73,229.86,1603.0,229.6892,229.8189,229.2302,229.3599,1603.0
2025-02-24 11:25:00,229.9,230.27,229.53,230.27,5050.0,229.3998,229.769,229.0307,229.769,5050.0
2025-02-24 11:30:00,230.35,231.17,230.3,231.14,12450.0,229.8489,230.6671,229.799,230.6372,12450.0
2025-02-24 11:35:00,230.97,231.05,230.73,230.73,2324.0,230.4675,230.5473,230.228,230.228,2324.0
2025-02-24 11:40:00,230.81,231.3,230.72,230.73,6039.0,230.3079,230.7968,230.2181,230.228,6039.0
2025-02-24 11:45:00,230.73,230.76,230.56,230.67,3692.0,230.228,230.258,230.0584,230.1682,3692.0
2025-02-24 11:50:00,230.67,230.99,230.66,230.99,2984.0,230.1682,230.4875,230.1582,230.4875,2984.0
2025-02-24 11:55:00,230.94,230.98,230.72,230.87,7305.0,230.4376,230.4775,230.2181,230.3677,7305.0
2025-02-24 12:00:00,230.94,231.25,230.87,231.25,1600.0,230.4376,230.7469,230.3677,230.7469,1600.0
2025-02-24 12:05:00,231.1,231.26,230.53,230.54,2551.0,230.5972,230.7569,230.0285,230.0385,2551.0
2025-02-24 12:10:00,230.5,230.67,230.33,230.47,3909.0,229.9985,230.1682,229.8289,229.9686,3909.0
2025-02-24 12:15:00,230.39,230.95,230.39,230.79,3006.0,229.8888,230.4476,229.8888,230.2879,3006.0
2025-02-24 12:20:00,230.73,230.97,230.64,230.92,3513.0,230.228,230.4675,230.1382,230.4176,3513.0
2025-02-24 12:25:00,230.84,231.23,230.73,230.91,4471.0,230.3378,230.727,230.228,230.4077,4471.0
2025-02-24 12:30:00,230.76,231.07,230.76,231.0,2500.0,230.258,230.5673,230.258,230.4975,2500.0
2025-02-24 12:35:00,230.94,231.54,230.92,231.54,4100.0,230.4376,231.0363,230.4176,231.0363,4100.0
2025-02-24 12:40:00,231.38,231.52,231.22,231.34,3978.0,230.8766,231.0163,230.717,230.8367,3978.0
2025-02-24 12:45:00,231.46,231.58,230.69,230.81,9074.0,230.9565,231.0762,230.1881,230.3079,9074.0
2025-02-24 12:50:00,230.79,231.13,230.7,230.91,8615.0,230.2879,230.6272,230.1981,230.4077,8615.0
2025-02-24 12:55:00,230.87,231.12,230.87,230.98,7361.0,230.3677,230.6172,230.3677,230.4775,7361.0
2025-02-24 13:00:00,231.08,231.1,230.74,230.74,5685.0,230.5773,230.5972,230.238,230.238,5685.0
2025-02-24 13:05:00,230.72,230.93,230.67,230.79,3755.0,230.2181,230.4276,230.1682,230.2879,3755.0
2025-02-24 13:10:00,230.75,230.9,230.48,230.56,3295.0,230.248,230.3977,229.9786,230.0584,3295.0
2025-02-24 13:15:00,230.51,230.88,230.51,230.66,2950.0,230.0085,230.3777,230.0085,230.1582,2950.0
2025-02-24 13:20:00,230.59,230.71,230.5,230.61,2804.0,230.0883,230.2081,229.9985,230.1083,2804.0
2025-02-24 13:25:00,230.7,230.73,230.31,230.34,18149.0,230.1981,230.228,229.809,229.8389,18149.0
2025-02-24 13:30:00,230.3,230.65,230.3,230.57,4592.0,229.799,230.1482,229.799,230.0684,4592.0
2025-02-24 13:35:00,230.52,230.72,230.51,230.58,4608.0,230.0185,230.2181,230.0085,230.0784,4608.0
2025-02-24 13:40:00,230.58,230.65,230.18,230.27,6105.0,230.0784,230.1482,229.6792,229.769,6105.0
2025-02-24 13:45:00,230.27,230.71,230.23,230.69,12859.0,229.769,230.2081,229.7291,230.1881,12859.0
2025-02-24 13:50:00,230.72,230.73,230.31,230.4,3671.0,230.2181,230.228,229.809,229.8988,3671.0
2025-02-24 13:55:00,230.4,230.66,230.35,230.6,4212.0,229.8988,230.1582,229.8489,230.0983,4212.0
2025-02-24 14:00:00,230.59,231.03,230.47,231.03,8511.0,230.0883,230.5274,229.9686,230.5274,8511.0
2025-02-24 14:05:00,231.06,231.06,230.62,230.74,4633.0,230.5573,230.5573,230.1183,230.238,4633.0
2025-02-24 14:10:00,230.74,230.84,230.68,230.76,1411.0,230.238,230.3378,230.1782,230.258,1411.0
2025-02-24 14:15:00,230.72,230.8,230.65,230.68,3650.0,230.2181,230.2979,230.1482,230.1782,3650.0
2025-02-24 14:20:00,230.68,230.87,230.57,230.86,14730.0,230.1782,230.3677,230.0684,230.3578,14730.0
2025-02-24 14:25:00,230.88,230.94,230.71,230.84,11487.0,230.3777,230.4376,230.2081,230.3378,11487.0
2025-02-24 14:30:00,230.77,231.08,230.76,230.92,1869.0,230.268,230.5773,230.258,230.4176,1869.0
2025-02-24 14:35:00,231.03,231.03,229.98,230.07,4544.0,230.5274,230.5274,229.4797,229.5695,4544.0
2025-02-24 14:40:00,229.94,230.18,229.94,230.08,4206.0,229.4398,229.6792,229.4398,229.5795,4206.0
2025-02-24 14:45:00,230.06,230.06,229.93,229.93,2300.0,229.5595,229.5595,229.4298,229.4298,2300.0
2025-02-24 14:50:00,229.83,230.06,229.79,230.03,3937.0,229.33,229.5595,229.2901,229.5296,3937.0
2025-02-24 14:55:00,229.88,230.22,229.82,230.09,26163.0,229.3799,229.7192,229.32,229.5894,26163.0
2025-02-24 15:00:00,230.23,230.42,230.23,230.35,7524.0,229.7291,229.9187,229.7291,229.8489,7524.0
2025-02-24 15:05:00,230.44,230.62,229.91,230.21,16936.0,229.9387,230.1183,229.4098,229.7092,16936.0
2025-02-24 15:10:00,230.13,230.19,229.43,229.44,7918.0,229.6293,229.6892,228.9309,228.9408,7918.0
2025-02-24 15:15:00,229.44,230.16,229.34,230.01,23076.0,228.9408,229.6593,228.8411,229.5096,23076.0
2025-02-24 15:20:00,229.88,230.25,229.87,229.93,13084.0,229.3799,229.7491,229.3699,229.4298,13084.0
2025-02-24 15:25:00,229.91,230.07,229.84,230.04,7301.0,229.4098,229.5695,229.34,229.5395,7301.0
2025-02-24 15:30:00,230.05,230.39,229.75,230.39,26487.0,229.5495,229.8888,229.2502,229.8888,26487.0
2025-02-24 15:35:00,230.22,230.22,229.97,229.97,22738.0,229.7192,229.7192,229.4697,229.4697,22738.0
2025-02-24 15:40:00,229.87,230.07,229.55,229.6,8059.0,229.3699,229.5695,229.0506,229.1005,8059.0
2025-02-24 15:45:00,229.53,229.59,229.24,229.46,8675.0,229.0307,229.0905,228.7413,228.9608,8675.0
2025-02-24 15:50:00,229.55,229.92,229.49,229.72,16149.0,229.0506,229.4198,228.9907,229.2202,16149.0
2025-02-24 15:55:00,229.64,230.05,229.18,229.64,98541.0,229.1404,229.5495,228.6814,229.1404,98541.0
2025-02-25 09:30:00,229.4,230.11,229.24,230.11,7554.0,228.9009,229.6094,228.7413,229.6094,7554.0
2025-02-25 09:35:00,230.11,230.83,229.5,229.67,6437.0,229.6094,230.3278,229.0007,229.1703,6437.0
2025-02-25 09:40:00,229.71,230.66,229.64,230.66,2403.0,229.2103,230.1582,229.1404,230.1582,2403.0
2025-02-25 09:45:00,230.53,230.99,230.52,230.96,5111.0,230.0285,230.4875,230.0185,230.4575,5111.0
2025-02-25 09:50:00,230.62,231.17,230.62,231.17,5457.0,230.1183,230.6671,230.1183,230.6671,5457.0
2025-02-25 09:55:00,231.16,231.57,230.42,231.57,3500.0,230.6571,231.0662,229.9187,231.0662,3500.0
2025-02-25 10:00:00,231.15,232.01,230.65,231.99,8285.0,230.6471,231.5053,230.1482,231.4853,8285.0
2025-02-25 10:05:00,231.93,232.12,230.98,231.16,8169.0,231.4254,231.615,230.4775,230.6571,8169.0
2025-02-25 10:10:00,230.99,230.99,230.76,230.98,1009.0,230.4875,230.4875,230.258,230.4775,1009.0
2025-02-25 10:15:00,231.17,231.58,231.09,231.41,5508.0,230.6671,231.0762,230.5873,230.9066,5508.0
2025-02-25 10:20:00,231.2,231.37,230.84,230.92,6551.0,230.697,230.8667,230.3378,230.4176,6551.0
2025-02-25 10:25:00,231.03,231.47,231.02,231.36,2045.0,230.5274,230.9664,230.5174,230.8567,2045.0
2025-02-25 10:30:00,231.25,232.33,231.24,232.09,2017.0,230.7469,231.8246,230.7369,231.5851,2017.0
2025-02-25 10:35:00,232.08,232.75,232.07,232.53,3849.0,231.5751,232.2436,231.5651,232.0241,3849.0
2025-02-25 10:40:00,232.5,233.42,232.36,233.15,11628.0,231.9942,232.9122,231.8545,232.6428,11628.0
2025-02-25 10:45:00,233.05,233.4,232.77,233.12,4909.0,232.543,232.8922,232.2636,232.6128,4909.0
2025-02-25 10:50:00,233.14,233.54,233.1,233.41,7059.0,232.6328,233.0319,232.5929,232.9022,7059.0
2025-02-25 10:55:00,233.69,233.69,233.5,233.52,2232.0,233.1816,233.1816,232.992,233.012,2232.0
2025-02-25 11:00:00,233.21,233.32,232.73,232.93,4608.0,232.7026,232.8124,232.2237,232.4233,4608.0
2025-02-25 11:05:00,232.8,233.16,232.68,232.81,5538.0,232.2935,232.6528,232.1738,232.3035,5538.0
2025-02-25 11:10:00,232.91,232.97,232.11,232.44,6579.0,232.4033,232.4632,231.605,231.9343,6579.0
2025-02-25 11:15:00,232.37,232.45,231.47,231.57,6381.0,231.8645,231.9443,230.9664,231.0662,6381.0
2025-02-25 11:20:00,231.46,231.51,231.45,231.51,300.0,230.9565,231.0063,230.9465,231.0063,300.0
2025-02-25 11:25:00,231.52,232.22,231.4,231.99,8267.0,231.0163,231.7148,230.8966,231.4853,8267.0
2025-02-25 11:30:00,232.02,232.02,231.35,231.81,5152.0,231.5152,231.5152,230.8467,231.3057,5152.0
2025-02-25 11:35:00,231.75,231.96,231.75,231.88,400.0,231.2458,231.4554,231.2458,231.3755,400.0
2025-02-25 11:40:00,231.75,231.8,231.42,231.75,4717.0,231.2458,231.2957,230.9165,231.2458,4717.0
2025-02-25 11:45:00,231.78,231.91,231.78,231.85,1000.0,231.2758,231.4055,231.2758,231.3456,1000.0
2025-02-25 11:50:00,231.85,232.04,231.78,231.97,3234.0,231.3456,231.5352,231.2758,231.4653,3234.0
2025-02-25 11:55:00,231.97,232.0,231.73,231.79,4663.0,231.4653,231.4953,231.2259,231.2857,4663.0
2025-02-25 12:00:00,231.85,231.85,231.13,231.22,4502.0,231.3456,231.3456,230.6272,230.717,4502.0
2025-02-25 12:05:00,230.95,231.11,230.9,230.94,1002.0,230.4476,230.6072,230.3977,230.4376,1002.0
2025-02-25 12:10:00,231.01,231.01,230.88,230.88,674.0,230.5074,230.5074,230.3777,230.3777,674.0
2025-02-25 12:15:00,230.96,230.96,230.96,230.96,200.0,230.4575,230.4575,230.4575,230.4575,200.0
2025-02-25 12:20:00,230.99,231.18,230.78,231.08,3004.0,230.4875,230.6771,230.2779,230.5773,3004.0
2025-02-25 12:25:00,231.16,231.78,231.16,231.71,2449.0,230.6571,231.2758,230.6571,231.2059,2449.0
2025-02-25 12:30:00,231.72,232.01,231.72,231.92,3384.0,231.2159,231.5053,231.2159,231.4155,3384.0
2025-02-25 12:35:00,232.04,232.04,231.94,232.0,1446.0,231.5352,231.5352,231.4354,231.4953,1446.0
2025-02-25 12:40:00,232.02,232.03,231.82,231.91,6704.0,231.5152,231.5252,231.3157,231.4055,6704.0
2025-02-25 12:45:00,231.91,231.99,231.81,231.93,5681.0,231.4055,231.4853,231.3057,231.4254,5681.0
2025-02-25 12:50:00,231.88,232.72,231.87,232.7,5328.0,231.3755,232.2137,231.3656,232.1938,5328.0
2025-02-25 12:55:00,232.71,233.17,232.7,233.11,3237.0,232.2037,232.6627,232.1938,232.6029,3237.0
2025-02-25 13:00:00,233.16,233.58,233.16,233.44,3106.0,232.6528,233.0718,232.6528,232.9321,3106.0
2025-02-25 13:05:00,233.44,233.61,233.15,233.56,2557.0,232.9321,233.1018,232.6428,233.0519,2557.0
2025-02-25 13:10:00,233.56,233.57,233.19,233.19,2891.0,233.0519,233.0619,232.6827,232.6827,2891.0
2025-02-25 13:15:00,233.14,233.37,233.05,233.3,1835.0,232.6328,232.8623,232.543,232.7925,1835.0
2025-02-25 13:20:00,233.23,233.39,233.21,233.25,978.0,232.7226,232.8823,232.7026,232.7426,978.0
2025-02-25 13:25:00,233.39,233.48,233.23,233.32,4818.0,232.8823,232.9721,232.7226,232.8124,4818.0
2025-02-25 13:30:00,233.31,233.71,233.3,233.61,1655.0,232.8024,233.2016,232.7925,233.1018,1655.0
2025-02-25 13:35:00,233.5,234.02,233.4,233.99,2724.0,232.992,233.5109,232.8922,233.481,2724.0
2025-02-25 13:40:00,233.9,233.9,233.9,233.9,200.0,233.3911,233.3911,233.3911,233.3911,200.0
2025-02-25 13:45:00,234.05,234.53,234.04,234.53,4949.0,233.5408,234.0198,233.5308,234.0198,4949.0
2025-02-25 13:50:00,234.6,234.6,234.13,234.33,2650.0,234.0896,234.0896,233.6206,233.8202,2650.0
2025-02-25 13:55:00,234.54,234.54,234.3,234.36,1250.0,234.0298,234.0298,233.7903,233.8501,1250.0
2025-02-25 14:00:00,234.19,234.36,234.06,234.21,2675.0,233.6805,233.8501,233.5508,233.7005,2675.0
2025-02-25 14:05:00,234.21,234.21,233.95,234.02,2895.0,233.7005,233.7005,233.441,233.5109,2895.0
2025-02-25 14:10:00,233.92,234.06,233.51,233.51,8424.0,233.4111,233.5508,233.002,233.002,8424.0
2025-02-25 14:15:00,233.31,233.57,233.17,233.44,1830.0,232.8024,233.0619,232.6627,232.9321,1830.0
2025-02-25 14:20:00,233.53,233.57,233.26,233.33,2800.0,233.022,233.0619,232.7525,232.8224,2800.0
2025-02-25 14:25:00,233.33,233.33,233.21,233.21,700.0,232.8224,232.8224,232.7026,232.7026,700.0
2025-02-25 14:30:00,233.3,233.84,233.24,233.84,4901.0,232.7925,233.3313,232.7326,233.3313,4901.0
2025-02-25 14:35:00,233.89,234.6,233.84,234.54,1975.0,233.3812,234.0896,233.3313,234.0298,1975.0
2025-02-25 14:40:00,234.64,235.0,234.5,234.94,7743.0,234.1295,234.4888,233.9898,234.4289,7743.0
2025-02-25 14:45:00,234.82,235.05,234.69,234.75,4064.0,234.3091,234.5386,234.1794,234.2393,4064.0
2025-02-25 14:50:00,234.75,234.95,234.66,234.94,1601.0,234.2393,234.4389,234.1495,234.4289,1601.0
2025-02-25 14:55:00,234.93,235.09,234.59,234.83,8843.0,234.4189,234.5786,234.0796,234.3191,8843.0
2025-02-25 15:00:00,234.65,234.68,234.2,234.38,3251.0,234.1395,234.1694,233.6905,233.8701,3251.0
2025-02-25 15:05:00,234.55,234.6,233.92,233.97,1700.0,234.0397,234.0896,233.4111,233.461,1700.0
2025-02-25 15:10:00,234.03,234.14,233.82,234.09,3295.0,233.5209,233.6306,233.3113,233.5807,3295.0
2025-02-25 15:15:00,234.09,234.62,233.99,234.62,3381.0,233.5807,234.1096,233.481,234.1096,3381.0
2025-02-25 15:20:00,234.74,235.01,234.67,234.87,24201.0,234.2293,234.4987,234.1595,234.359,24201.0
2025-02-25 15:25:00,234.76,235.14,234.76,234.9,8999.0,234.2493,234.6284,234.2493,234.389,8999.0
2025-02-25 15:30:00,234.9,235.09,234.8,234.97,6336.0,234.389,234.5786,234.2892,234.4588,6336.0
2025-02-25 15:35:00,235.01,235.42,235.0,235.04,5585.0,234.4987,234.9078,234.4888,234.5287,5585.0
2025-02-25 15:40:00,235.08,235.18,234.81,235.07,5906.0,234.5686,234.6684,234.2992,234.5586,5906.0
2025-02-25 15:45:00,235.27,236.13,235.27,235.9,11227.0,234.7582,235.6163,234.7582,235.3868,11227.0
2025-02-25 15:50:00,235.8,235.93,235.62,235.76,19087.0,235.287,235.4167,235.1074,235.2471,19087.0
2025-02-25 15:55:00,235.78,236.31,235.57,236.15,51332.0,235.2671,235.7959,235.0575,235.6363,51332.0
2025-02-26 09:30:00,236.46,236.63,235.08,236.0,10749.0,235.9456,236.1152,234.5686,235.4866,10749.0
2025-02-26 09:35:00,235.99,236.28,235.33,236.28,6739.0,235.4766,235.766,234.818,235.766,6739.0
2025-02-26 09:40:00,236.14,236.19,236.11,236.12,2067.0,235.6263,235.6762,235.5963,235.6063,2067.0
2025-02-26 09:45:00,236.11,236.46,235.89,236.2,17697.0,235.5963,235.9456,235.3768,235.6861,17697.0
2025-02-26 09:50:00,236.23,236.38,234.77,234.77,2754.0,235.7161,235.8658,234.2593,234.2593,2754.0
2025-02-26 09:55:00,234.84,235.28,234.46,235.19,2200.0,234.3291,234.7681,233.9499,234.6783,2200.0
2025-02-26 10:00:00,235.5,235.79,235.43,235.67,7014.0,234.9877,235.277,234.9178,235.1573,7014.0
2025-02-26 10:05:00,235.27,235.78,235.27,235.7,1975.0,234.7582,235.2671,234.7582,235.1872,1975.0
2025-02-26 10:10:00,235.7,235.76,234.69,234.7,2570.0,235.1872,235.2471,234.1794,234.1894,2570.0
2025-02-26 10:15:00,234.31,234.42,233.96,233.96,5485.0,233.8003,233.91,233.451,233.451,5485.0
2025-02-26 10:20:00,234.23,234.63,234.1,234.5,1997.0,233.7204,234.1196,233.5907,233.9898,1997.0
2025-02-26 10:25:00,234.52,234.52,234.33,234.4,1040.0,234.0098,234.0098,233.8202,233.8901,1040.0
2025-02-26 10:30:00,234.62,235.04,234.62,234.92,1100.0,234.1096,234.5287,234.1096,234.4089,1100.0
2025-02-26 10:35:00,234.76,235.07,234.54,234.55,2064.0,234.2493,234.5586,234.0298,234.0397,2064.0
2025-02-26 10:40:00,234.7,234.92,234.63,234.78,1405.0,234.1894,234.4089,234.1196,234.2692,1405.0
2025-02-26 10:45:00,234.86,235.48,234.86,235.41,1900.0,234.3491,234.9677,234.3491,234.8979,1900.0
2025-02-26 10:50:00,235.5,235.51,235.22,235.3,1200.0,234.9877,234.9976,234.7083,234.7881,1200.0
2025-02-26 10:55:00,235.32,235.32,235.27,235.27,200.0,234.8081,234.8081,234.7582,234.7582,200.0
2025-02-26 11:00:00,235.21,235.55,235.17,235.55,1305.0,234.6983,235.0376,234.6584,235.0376,1305.0
2025-02-26 11:05:00,235.56,236.02,235.55,235.82,2424.0,235.0475,235.5065,235.0376,235.307,2424.0
2025-02-26 11:10:00,235.91,235.91,235.41,235.41,3940.0,235.3968,235.3968,234.8979,234.8979,3940.0
2025-02-26 11:15:00,235.61,235.96,235.61,235.72,3824.0,235.0974,235.4467,235.0974,235.2072,3824.0
2025-02-26 11:20:00,235.63,235.73,235.33,235.43,7450.0,235.1174,235.2172,234.818,234.9178,7450.0
2025-02-26 11:25:00,235.28,235.45,235.28,235.29,600.0,234.7681,234.9378,234.7681,234.7781,600.0
2025-02-26 11:30:00,235.28,235.47,234.9,235.06,1347.0,234.7681,234.9577,234.389,234.5486,1347.0
2025-02-26 11:35:00,235.06,235.25,235.05,235.05,1803.0,234.5486,234.7382,234.5386,234.5386,1803.0
2025-02-26 11:40:00,235.08,235.45,235.03,235.03,3402.0,234.5686,234.9378,234.5187,234.5187,3402.0
2025-02-26 11:45:00,235.08,235.08,234.94,235.06,600.0,234.5686,234.5686,234.4289,234.5486,600.0
2025-02-26 11:50:00,235.06,235.28,235.05,235.28,1865.0,234.5486,234.7681,234.5386,234.7681,1865.0
2025-02-26 11:55:00,235.19,235.19,234.29,234.29,4084.0,234.6783,234.6783,233.7803,233.7803,4084.0
2025-02-26 12:00:00,234.29,234.57,234.29,234.41,1500.0,233.7803,234.0597,233.7803,233.9,1500.0
2025-02-26 12:05:00,234.46,234.53,234.39,234.41,3108.0,233.9499,234.0198,233.8801,233.9,3108.0
2025-02-26 12:10:00,234.44,234.81,234.44,234.7,4302.0,233.93,234.2992,233.93,234.1894,4302.0
2025-02-26 12:15:00,234.84,234.85,234.45,234.45,1300.0,234.3291,234.3391,233.9399,233.9399,1300.0
2025-02-26 12:20:00,234.5,234.6,234.4,234.58,1434.0,233.9898,234.0896,233.8901,234.0697,1434.0
2025-02-26 12:25:00,234.72,235.05,234.62,235.04,2000.0,234.2094,234.5386,234.1096,234.5287,2000.0
2025-02-26 12:30:00,235.04,235.04,234.57,234.59,2883.0,234.5287,234.5287,234.0597,234.0796,2883.0
2025-02-26 12:35:00,234.41,234.41,234.3,234.34,769.0,233.9,233.9,233.7903,233.8302,769.0
2025-02-26 12:40:00,234.18,234.19,234.1,234.1,971.0,233.6705,233.6805,233.5907,233.5907,971.0
2025-02-26 12:45:00,234.08,234.14,233.71,233.71,1200.0,233.5708,233.6306,233.2016,233.2016,1200.0
2025-02-26 12:50:00,233.72,233.72,233.42,233.42,502.0,233.2115,233.2115,232.9122,232.9122,502.0
2025-02-26 12:55:00,233.49,233.49,233.0,233.41,1649.0,232.982,232.982,232.4931,232.9022,1649.0
2025-02-26 13:00:00,233.59,233.64,233.59,233.64,673.0,233.0818,233.1317,233.0818,233.1317,673.0
2025-02-26 13:05:00,233.56,233.61,233.56,233.61,900.0,233.0519,233.1018,233.0519,233.1018,900.0
2025-02-26 13:10:00,233.68,233.68,233.37,233.58,3054.0,233.1716,233.1716,232.8623,233.0718,3054.0
2025-02-26 13:15:00,233.48,233.48,233.03,233.13,1766.0,232.9721,232.9721,232.523,232.6228,1766.0
2025-02-26 13:20:00,233.22,233.48,233.22,233.48,2190.0,232.7126,232.9721,232.7126,232.9721,2190.0
2025-02-26 13:25:00,233.28,233.29,233.05,233.05,500.0,232.7725,232.7825,232.543,232.543,500.0
2025-02-26 13:30:00,233.02,233.18,233.02,233.18,1160.0,232.5131,232.6727,232.5131,232.6727,1160.0
2025-02-26 13:35:00,233.18,233.31,233.06,233.27,1520.0,232.6727,232.8024,232.553,232.7625,1520.0
2025-02-26 13:40:00,233.18,233.18,232.81,232.82,911.0,232.6727,232.6727,232.3035,232.3135,911.0
2025-02-26 13:45:00,232.84,232.91,232.68,232.68,611.0,232.3335,232.4033,232.1738,232.1738,611.0
2025-02-26 13:50:00,232.65,232.73,232.48,232.49,1136.0,232.1439,232.2237,231.9742,231.9842,1136.0
2025-02-26 13:55:00,232.29,232.41,232.09,232.28,410.0,231.7846,231.9044,231.5851,231.7747,410.0
2025-02-26 14:00:00,232.24,232.43,232.09,232.43,1167.0,231.7348,231.9243,231.5851,231.9243,1167.0
2025-02-26 14:05:00,232.23,232.39,232.13,232.14,1530.0,231.7248,231.8844,231.625,231.635,1530.0
2025-02-26 14:10:00,232.27,232.39,232.13,232.37,4394.0,231.7647,231.8844,231.625,231.8645,4394.0
2025-02-26 14:15:00,232.48,232.71,232.24,232.71,3905.0,231.9742,232.2037,231.7348,232.2037,3905.0
2025-02-26 14:20:00,232.77,233.39,232.77,233.22,2828.0,232.2636,232.8823,232.2636,232.7126,2828.0
2025-02-26 14:25:00,233.05,233.25,233.05,233.23,987.0,232.543,232.7426,232.543,232.7226,987.0
2025-02-26 14:30:00,233.14,233.14,233.1,233.1,300.0,232.6328,232.6328,232.5929,232.5929,300.0
2025-02-26 14:35:00,233.07,233.24,233.07,233.24,714.0,232.563,232.7326,232.563,232.7326,714.0
2025-02-26 14:40:00,233.24,233.59,233.24,233.59,1749.0,232.7326,233.0818,232.7326,233.0818,1749.0
2025-02-26 14:45:00,233.6,233.6,233.44,233.44,667.0,233.0918,233.0918,232.9321,232.9321,667.0
2025-02-26 14:50:00,233.44,233.45,233.25,233.39,1102.0,232.9321,232.9421,232.7426,232.8823,1102.0
2025-02-26 14:55:00,233.29,233.29,232.92,233.2,3460.0,232.7825,232.7825,232.4133,232.6927,3460.0
2025-02-26 15:00:00,233.45,233.46,233.33,233.33,402.0,232.9421,232.9521,232.8224,232.8224,402.0
2025-02-26 15:05:00,233.17,233.23,233.17,233.23,300.0,232.6627,232.7226,232.6627,232.7226,300.0
2025-02-26 15:10:00,233.39,233.6,233.38,233.5,2248.0,232.8823,233.0918,232.8723,232.992,2248.0
2025-02-26 15:15:00,233.37,233.8,233.32,233.76,3005.0,232.8623,233.2914,232.8124,233.2515,3005.0
2025-02-26 15:20:00,233.76,233.83,233.6,233.83,1127.0,233.2515,233.3213,233.0918,233.3213,1127.0
2025-02-26 15:25:00,233.8,233.8,233.42,233.45,1299.0,233.2914,233.2914,232.9122,232.9421,1299.0
2025-02-26 15:30:00,233.42,234.04,233.42,233.93,2904.0,232.9122,233.5308,232.9122,233.4211,2904.0
2025-02-26 15:35:00,233.93,234.17,233.92,234.12,3875.0,233.4211,233.6606,233.4111,233.6107,3875.0
2025-02-26 15:40:00,234.09,234.29,233.96,234.26,3531.0,233.5807,233.7803,233.451,233.7504,3531.0
2025-02-26 15:45:00,234.22,235.01,234.19,234.8,7552.0,233.7104,234.4987,233.6805,234.2892,7552.0
2025-02-26 15:50:00,234.87,235.12,234.64,234.73,5636.0,234.359,234.6085,234.1295,234.2193,5636.0
2025-02-26 15:55:00,234.71,234.84,234.4,234.62,31043.0,234.1994,234.3291,233.8901,234.1096,31043.0
2025-02-27 09:30:00,233.47,234.12,232.96,234.05,7946.0,232.9621,233.6107,232.4532,233.5408,7946.0
2025-02-27 09:35:00,234.24,234.92,233.75,233.75,1162.0,233.7304,234.4089,233.2415,233.2415,1162.0
2025-02-27 09:40:00,233.75,233.75,233.75,233.75,0.0,233.2415,233.2415,233.2415,233.2415,0.0
2025-02-27 09:45:00,234.11,234.12,233.77,234.03,607.0,233.6007,233.6107,233.2614,233.5209,607.0
2025-02-27 09:50:00,234.56,234.56,234.05,234.13,1300.0,234.0497,234.0497,233.5408,233.6206,1300.0
2025-02-27 09:55:00,234.04,234.04,233.51,233.87,400.0,233.5308,233.5308,233.002,233.3612,400.0
2025-02-27 10:00:00,233.52,233.87,233.0,233.11,2226.0,233.012,233.3612,232.4931,232.6029,2226.0
2025-02-27 10:05:00,233.46,233.46,233.1,233.1,2205.0,232.9521,232.9521,232.5929,232.5929,2205.0
2025-02-27 10:10:00,233.3,233.74,233.3,233.74,200.0,232.7925,233.2315,232.7925,233.2315,200.0
2025-02-27 10:15:00,233.51,233.97,233.5,233.97,902.0,233.002,233.461,232.992,233.461,902.0
2025-02-27 10:20:00,234.0,234.78,234.0,234.15,1861.0,233.4909,234.2692,233.4909,233.6406,1861.0
2025-02-27 10:25:00,233.95,233.95,233.59,233.59,300.0,233.441,233.441,233.0818,233.0818,300.0
2025-02-27 10:30:00,233.57,233.57,233.35,233.35,404.0,233.0619,233.0619,232.8423,232.8423,404.0
2025-02-27 10:35:00,233.23,233.54,233.05,233.54,1100.0,232.7226,233.0319,232.543,233.0319,1100.0
2025-02-27 10:40:00,233.52,233.94,233.51,233.89,708.0,233.012,233.4311,233.002,233.3812,708.0
2025-02-27 10:45:00,234.21,234.21,234.21,234.21,100.0,233.7005,233.7005,233.7005,233.7005,100.0
2025-02-27 10:50:00,234.0,234.04,233.57,233.57,706.0,233.4909,233.5308,233.0619,233.0619,706.0
2025-02-27 10:55:00,233.26,233.38,232.98,233.09,8401.0,232.7525,232.8723,232.4731,232.5829,8401.0
2025-02-27 11:00:00,233.14,234.01,233.13,234.01,1502.0,232.6328,233.5009,232.6228,233.5009,1502.0
2025-02-27 11:05:00,234.0,234.0,233.66,233.94,2433.0,233.4909,233.4909,233.1517,233.4311,2433.0
2025-02-27 11:10:00,234.13,234.13,233.66,234.06,2292.0,233.6206,233.6206,233.1517,233.5508,2292.0
2025-02-27 11:15:00,234.31,234.63,234.31,234.62,440.0,233.8003,234.1196,233.8003,234.1096,440.0
2025-02-27 11:20:00,234.61,234.61,234.34,234.41,1842.0,234.0996,234.0996,233.8302,233.9,1842.0
2025-02-27 11:25:00,234.32,234.36,233.91,233.91,2422.0,233.8102,233.8501,233.4011,233.4011,2422.0
2025-02-27 11:30:00,233.86,234.09,233.85,234.0,500.0,233.3512,233.5807,233.3413,233.4909,500.0
2025-02-27 11:35:00,233.88,233.88,233.45,233.45,903.0,233.3712,233.3712,232.9421,232.9421,903.0
2025-02-27 11:40:00,233.57,233.61,233.04,233.05,1413.0,233.0619,233.1018,232.533,232.543,1413.0
2025-02-27 11:45:00,233.06,233.07,233.06,233.06,151.0,232.553,232.563,232.553,232.553,151.0
2025-02-27 11:50:00,232.89,232.89,232.31,232.5,1200.0,232.3833,232.3833,231.8046,231.9942,1200.0
2025-02-27 11:55:00,232.48,232.48,232.3,232.3,900.0,231.9742,231.9742,231.7946,231.7946,900.0
2025-02-27 12:00:00,232.19,232.42,232.06,232.42,1919.0,231.6849,231.9144,231.5551,231.9144,1919.0
2025-02-27 12:05:00,232.32,232.32,232.0,232.02,2049.0,231.8146,231.8146,231.4953,231.5152,2049.0
2025-02-27 12:10:00,232.01,232.01,231.74,231.86,1200.0,231.5053,231.5053,231.2358,231.3556,1200.0
2025-02-27 12:15:00,231.82,231.82,231.51,231.63,1079.0,231.3157,231.3157,231.0063,231.1261,1079.0
2025-02-27 12:20:00,231.72,231.74,231.72,231.74,365.0,231.2159,231.2358,231.2159,231.2358,365.0
2025-02-27 12:25:00,232.22,232.72,232.21,232.65,532.0,231.7148,232.2137,231.7048,232.1439,532.0
2025-02-27 12:30:00,232.93,233.03,232.81,233.03,911.0,232.4233,232.523,232.3035,232.523,911.0
2025-02-27 12:35:00,232.95,233.03,232.95,233.02,300.0,232.4432,232.523,232.4432,232.5131,300.0
2025-02-27 12:40:00,232.74,232.74,232.51,232.61,800.0,232.2337,232.2337,232.0042,232.104,800.0
2025-02-27 12:45:00,232.42,232.5,232.27,232.27,5686.0,231.9144,231.9942,231.7647,231.7647,5686.0
2025-02-27 12:50:00,232.32,232.32,232.08,232.28,461.0,231.8146,231.8146,231.5751,231.7747,461.0
2025-02-27 12:55:00,232.33,232.4,232.33,232.4,300.0,231.8246,231.8944,231.8246,231.8944,300.0
2025-02-27 13:00:00,232.54,232.9,232.53,232.68,1293.0,232.0341,232.3933,232.0241,232.1738,1293.0
2025-02-27 13:05:00,232.76,232.76,232.37,232.5,1244.0,232.2536,232.2536,231.8645,231.9942,1244.0
2025-02-27 13:10:00,232.33,232.9,232.32,232.84,1664.0,231.8246,232.3933,231.8146,232.3335,1664.0
2025-02-27 13:15:00,232.86,233.0,232.72,232.73,807.0,232.3534,232.4931,232.2137,232.2237,807.0
2025-02-27 13:20:00,232.69,232.82,232.69,232.75,400.0,232.1838,232.3135,232.1838,232.2436,400.0
2025-02-27 13:25:00,232.62,232.62,232.56,232.56,400.0,232.1139,232.1139,232.0541,232.0541,400.0
2025-02-27 13:30:00,232.65,232.75,232.52,232.75,700.0,232.1439,232.2436,232.0141,232.2436,700.0
2025-02-27 13:35:00,232.71,232.92,232.71,232.92,600.0,232.2037,232.4133,232.2037,232.4133,600.0
2025-02-27 13:40:00,233.02,233.02,232.72,232.75,2511.0,232.5131,232.5131,232.2137,232.2436,2511.0
2025-02-27 13:45:00,232.78,232.89,232.78,232.89,520.0,232.2736,232.3833,232.2736,232.3833,520.0
2025-02-27 13:50:00,232.99,232.99,232.76,232.94,1000.0,232.4831,232.4831,232.2536,232.4332,1000.0
2025-02-27 13:55:00,232.88,232.88,232.71,232.81,501.0,232.3734,232.3734,232.2037,232.3035,501.0
2025-02-27 14:00:00,232.77,232.94,232.77,232.81,500.0,232.2636,232.4332,232.2636,232.3035,500.0
2025-02-27 14:05:00,232.7,232.76,232.59,232.68,1796.0,232.1938,232.2536,232.084,232.1738,1796.0
2025-02-27 14:10:00,232.66,232.68,232.46,232.58,3546.0,232.1538,232.1738,231.9543,232.074,3546.0
2025-02-27 14:15:00,232.6,232.62,232.52,232.58,988.0,232.094,232.1139,232.0141,232.074,988.0
2025-02-27 14:20:00,232.65,232.77,232.5,232.52,2079.0,232.1439,232.2636,231.9942,232.0141,2079.0
2025-02-27 14:25:00,232.31,232.34,232.2,232.26,1963.0,231.8046,231.8345,231.6948,231.7547,1963.0
2025-02-27 14:30:00,232.17,232.17,231.71,231.82,1290.0,231.6649,231.6649,231.2059,231.3157,1290.0
2025-02-27 14:35:00,231.83,231.83,231.64,231.64,200.0,231.3256,231.3256,231.1361,231.1361,200.0
2025-02-27 14:40:00,231.69,231.77,231.31,231.5,2010.0,231.186,231.2658,230.8068,230.9964,2010.0
2025-02-27 14:45:00,231.65,231.65,231.39,231.52,700.0,231.146,231.146,230.8866,231.0163,700.0
2025-02-27 14:50:00,231.69,231.75,231.31,231.31,800.0,231.186,231.2458,230.8068,230.8068,800.0
2025-02-27 14:55:00,231.6,231.6,231.24,231.47,725.0,231.0961,231.0961,230.7369,230.9664,725.0
2025-02-27 15:00:00,231.3,231.42,231.24,231.42,601.0,230.7968,230.9165,230.7369,230.9165,601.0
2025-02-27 15:05:00,231.47,231.61,231.37,231.42,2002.0,230.9664,231.1061,230.8667,230.9165,2002.0
2025-02-27 15:10:00,231.33,231.47,231.26,231.45,1701.0,230.8267,230.9664,230.7569,230.9465,1701.0
2025-02-27 15:15:00,231.44,231.44,231.13,231.38,2125.0,230.9365,230.9365,230.6272,230.8766,2125.0
2025-02-27 15:20:00,231.33,231.49,231.33,231.42,800.0,230.8267,230.9864,230.8267,230.9165,800.0
2025-02-27 15:25:00,231.4,231.4,231.1,231.34,1867.0,230.8966,230.8966,230.5972,230.8367,1867.0
2025-02-27 15:30:00,230.94,231.26,230.93,231.2,1948.0,230.4376,230.7569,230.4276,230.697,1948.0
2025-02-27 15:35:00,231.19,231.34,230.94,230.94,4026.0,230.687,230.8367,230.4376,230.4376,4026.0
2025-02-27 15:40:00,230.73,231.03,230.73,231.03,3460.0,230.228,230.5274,230.228,230.5274,3460.0
2025-02-27 15:45:00,230.98,231.37,230.9,231.25,4203.0,230.4775,230.8667,230.3977,230.7469,4203.0
2025-02-27 15:50:00,231.37,231.5,231.1,231.11,4366.0,230.8667,230.9964,230.5972,230.6072,4366.0
2025-02-27 15:55:00,231.14,231.31,230.78,231.29,38810.0,230.6372,230.8068,230.2779,230.7868,38810.0
2025-02-28 09:30:00,231.47,231.56,230.29,230.87,6836.0,230.9664,231.0562,229.789,230.3677,6836.0
2025-02-28 09:35:00,231.56,231.57,230.82,231.56,800.0,231.0562,231.0662,230.3178,231.0562,800.0
2025-02-28 09:40:00,230.83,232.3,230.42,230.72,6716.0,230.3278,231.7946,229.9187,230.2181,6716.0
2025-02-28 09:45:00,230.92,230.92,229.95,230.55,5407.0,230.4176,230.4176,229.4497,230.0484,5407.0
2025-02-28 09:50:00,230.54,231.21,230.53,231.21,3302.0,230.0385,230.707,230.0285,230.707,3302.0
2025-02-28 09:55:00,231.64,231.73,230.97,231.04,3414.0,231.1361,231.2259,230.4675,230.5374,3414.0
2025-02-28 10:00:00,231.55,231.59,230.94,231.4,2913.0,231.0463,231.0862,230.4376,230.8966,2913.0
2025-02-28 10:05:00,231.4,231.4,231.14,231.14,775.0,230.8966,230.8966,230.6372,230.6372,775.0
2025-02-28 10:10:00,231.19,231.47,231.18,231.43,1027.0,230.687,230.9664,230.6771,230.9265,1027.0
2025-02-28 10:15:00,231.19,231.42,230.87,230.87,1763.0,230.687,230.9165,230.3677,230.3677,1763.0
2025-02-28 10:20:00,230.81,231.17,230.53,231.0,3197.0,230.3079,230.6671,230.0285,230.4975,3197.0
2025-02-28 10:25:00,230.96,231.19,230.96,231.19,2813.0,230.4575,230.687,230.4575,230.687,2813.0
2025-02-28 10:30:00,230.79,231.67,230.74,231.33,5478.0,230.2879,231.166,230.238,230.8267,5478.0
2025-02-28 10:35:00,230.99,230.99,230.66,230.77,1000.0,230.4875,230.4875,230.1582,230.268,1000.0
2025-02-28 10:40:00,230.95,231.02,230.45,230.46,1705.0,230.4476,230.5174,229.9487,229.9586,1705.0
2025-02-28 10:45:00,230.28,230.4,230.16,230.21,803.0,229.779,229.8988,229.6593,229.7092,803.0
2025-02-28 10:50:00,230.43,230.73,230.41,230.41,1838.0,229.9287,230.228,229.9087,229.9087,1838.0
2025-02-28 10:55:00,230.5,230.68,230.26,230.54,1465.0,229.9985,230.1782,229.7591,230.0385,1465.0
2025-02-28 11:00:00,230.54,230.82,230.4,230.4,800.0,230.0385,230.3178,229.8988,229.8988,800.0
2025-02-28 11:05:00,230.62,230.86,230.29,230.36,3098.0,230.1183,230.3578,229.789,229.8588,3098.0
2025-02-28 11:10:00,230.4,230.71,230.39,230.64,2664.0,229.8988,230.2081,229.8888,230.1382,2664.0
2025-02-28 11:15:00,230.63,230.68,230.43,230.56,800.0,230.1283,230.1782,229.9287,230.0584,800.0
2025-02-28 11:20:00,230.53,230.56,230.4,230.56,1122.0,230.0285,230.0584,229.8988,230.0584,1122.0
2025-02-28 11:25:00,230.63,230.63,229.84,230.0,2031.0,230.1283,230.1283,229.34,229.4996,2031.0
2025-02-28 11:30:00,230.21,230.56,230.08,230.56,1006.0,229.7092,230.0584,229.5795,230.0584,1006.0
2025-02-28 11:35:00,230.51,230.54,230.51,230.54,400.0,230.0085,230.0385,230.0085,230.0385,400.0
2025-02-28 11:40:00,230.38,230.64,230.38,230.46,600.0,229.8788,230.1382,229.8788,229.9586,600.0
2025-02-28 11:45:00,230.59,230.72,230.37,230.71,1003.0,230.0883,230.2181,229.8688,230.2081,1003.0
2025-02-28 11:50:00,230.69,230.72,230.41,230.51,2240.0,230.1881,230.2181,229.9087,230.0085,2240.0
2025-02-28 11:55:00,230.41,230.52,230.25,230.25,2099.0,229.9087,230.0185,229.7491,229.7491,2099.0
2025-02-28 12:00:00,230.44,230.52,230.28,230.28,1217.0,229.9387,230.0185,229.779,229.779,1217.0
2025-02-28 12:05:00,230.47,230.47,230.11,230.11,1393.0,229.9686,229.9686,229.6094,229.6094,1393.0
2025-02-28 12:10:00,230.26,230.29,230.1,230.1,1012.0,229.7591,229.789,229.5994,229.5994,1012.0
2025-02-28 12:15:00,230.03,230.12,230.0,230.12,948.0,229.5296,229.6194,229.4996,229.6194,948.0
2025-02-28 12:20:00,229.93,229.96,229.32,229.38,829.0,229.4298,229.4597,228.8211,228.881,829.0
2025-02-28 12:25:00,229.4,229.57,229.4,229.54,800.0,228.9009,229.0706,228.9009,229.0406,800.0
2025-02-28 12:30:00,229.53,229.57,229.35,229.53,700.0,229.0307,229.0706,228.851,229.0307,700.0
2025-02-28 12:35:00,229.36,229.49,229.15,229.35,1263.0,228.861,228.9907,228.6515,228.851,1263.0
2025-02-28 12:40:00,229.12,229.22,228.73,228.73,1695.0,228.6215,228.7213,228.2324,228.2324,1695.0
2025-02-28 12:45:00,228.88,228.88,228.59,228.86,1520.0,228.3821,228.3821,228.0927,228.3621,1520.0
2025-02-28 12:50:00,228.64,229.13,228.64,229.04,3170.0,228.1426,228.6315,228.1426,228.5417,3170.0
2025-02-28 12:55:00,228.81,228.98,228.81,228.96,425.0,228.3122,228.4818,228.3122,228.4619,425.0
2025-02-28 13:00:00,228.78,228.96,228.53,228.53,1307.0,228.2823,228.4619,228.0328,228.0328,1307.0
2025-02-28 13:05:00,228.58,228.58,228.47,228.47,800.0,228.0827,228.0827,227.973,227.973,800.0
2025-02-28 13:10:00,228.51,228.81,228.22,228.81,3294.0,228.0129,228.3122,227.7235,228.3122,3294.0
2025-02-28 13:15:00,228.87,228.87,228.51,228.65,1416.0,228.3721,228.3721,228.0129,228.1526,1416.0
2025-02-28 13:20:00,228.66,228.67,228.57,228.57,300.0,228.1625,228.1725,228.0727,228.0727,300.0
2025-02-28 13:25:00,228.37,228.86,228.33,228.82,1200.0,227.8732,228.3621,227.8333,228.3222,1200.0
2025-02-28 13:30:00,228.59,228.92,228.56,228.73,3086.0,228.0927,228.422,228.0628,228.2324,3086.0
2025-02-28 13:35:00,228.94,229.18,228.93,229.06,704.0,228.4419,228.6814,228.432,228.5617,704.0
2025-02-28 13:40:00,229.18,229.18,228.89,228.92,1574.0,228.6814,228.6814,228.392,228.422,1574.0
2025-02-28 13:45:00,228.92,229.0,228.76,228.89,2901.0,228.422,228.5018,228.2623,228.392,2901.0
2025-02-28 13:50:00,228.99,229.33,228.9,229.16,2716.0,228.4918,228.8311,228.402,228.6615,2716.0
2025-02-28 13:55:00,229.01,229.01,228.23,228.23,1808.0,228.5118,228.5118,227.7335,227.7335,1808.0
2025-02-28 14:00:00,228.16,228.76,228.16,228.67,6208.0,227.6636,228.2623,227.6636,228.1725,6208.0
2025-02-28 14:05:00,228.58,229.13,228.43,228.89,3190.0,228.0827,228.6315,227.933,228.392,3190.0
2025-02-28 14:10:00,228.84,229.07,228.62,229.07,2062.0,228.3422,228.5717,228.1226,228.5717,2062.0
2025-02-28 14:15:00,228.88,229.0,228.65,228.91,2430.0,228.3821,228.5018,228.1526,228.412,2430.0
2025-02-28 14:20:00,229.02,229.12,228.99,228.99,700.0,228.5218,228.6215,228.4918,228.4918,700.0
2025-02-28 14:25:00,228.91,229.07,228.76,228.87,1903.0,228.412,228.5717,228.2623,228.3721,1903.0
2025-02-28 14:30:00,228.97,229.19,228.34,228.34,11663.0,228.4719,228.6914,227.8432,227.8432,11663.0
2025-02-28 14:35:00,228.48,228.87,228.34,228.73,7124.0,227.9829,228.3721,227.8432,228.2324,7124.0
2025-02-28 14:40:00,228.68,228.83,228.63,228.67,1253.0,228.1825,228.3322,228.1326,228.1725,1253.0
2025-02-28 14:45:00,228.6,228.76,228.51,228.72,2000.0,228.1027,228.2623,228.0129,228.2224,2000.0
2025-02-28 14:50:00,228.63,228.63,228.43,228.47,1538.0,228.1326,228.1326,227.933,227.973,1538.0
2025-02-28 14:55:00,228.57,228.77,228.47,228.76,3646.0,228.0727,228.2723,227.973,228.2623,3646.0
2025-02-28 15:00:00,228.75,229.15,228.65,229.13,5587.0,228.2523,228.6515,228.1526,228.6315,5587.0
2025-02-28 15:05:00,229.23,229.3,229.02,229.23,1724.0,228.7313,228.8012,228.5218,228.7313,1724.0
2025-02-28 15:10:00,229.05,229.25,229.03,229.25,1725.0,228.5517,228.7513,228.5317,228.7513,1725.0
2025-02-28 15:15:00,229.3,229.37,229.04,229.04,836.0,228.8012,228.871,228.5417,228.5417,836.0
2025-02-28 15:20:00,229.05,229.3,228.84,229.22,5533.0,228.5517,228.8012,228.3422,228.7213,5533.0
2025-02-28 15:25:00,229.37,229.82,229.23,229.82,2322.0,228.871,229.32,228.7313,229.32,2322.0
2025-02-28 15:30:00,229.87,229.89,229.55,229.55,4550.0,229.3699,229.3899,229.0506,229.0506,4550.0
2025-02-28 15:35:00,229.46,229.92,229.44,229.76,4213.0,228.9608,229.4198,228.9408,229.2602,4213.0
2025-02-28 15:40:00,229.94,230.31,229.82,230.27,4662.0,229.4398,229.809,229.32,229.769,4662.0
2025-02-28 15:45:00,230.31,231.19,230.24,230.92,8859.0,229.809,230.687,229.7391,230.4176,8859.0
2025-02-28 15:50:00,231.17,231.39,230.79,231.18,11499.0,230.6671,230.8866,230.2879,230.6771,11499.0
2025-02-28 15:55:00,231.3,233.65,231.3,233.51,130770.0,230.7968,233.1417,230.7968,233.002,130770.0
2025-03-03 09:30:00,234.1,235.0,232.3,233.5,22539.0,233.5907,234.4888,231.7946,232.992,22539.0
2025-03-03 09:35:00,233.5,233.5,232.45,232.99,1858.0,232.992,232.992,231.9443,232.4831,1858.0
2025-03-03 09:40:00,233.11,235.4,233.11,233.91,4236.0,232.6029,234.8879,232.6029,233.4011,4236.0
2025-03-03 09:45:00,233.68,233.69,232.42,232.79,5760.0,233.1716,233.1816,231.9144,232.2836,5760.0
2025-03-03 09:50:00,232.7,233.48,232.7,233.02,900.0,232.1938,232.9721,232.1938,232.5131,900.0
2025-03-03 09:55:00,233.51,233.52,232.38,232.59,1684.0,233.002,233.012,231.8745,232.084,1684.0
2025-03-03 10:00:00,232.24,232.93,231.39,232.93,7702.0,231.7348,232.4233,230.8866,232.4233,7702.0
2025-03-03 10:05:00,232.9,233.73,232.9,233.68,8853.0,232.3933,233.2215,232.3933,233.1716,8853.0
2025-03-03 10:10:00,233.7,234.18,233.7,233.97,1579.0,233.1916,233.6705,233.1916,233.461,1579.0
2025-03-03 10:15:00,234.21,234.5,233.82,234.5,3028.0,233.7005,233.9898,233.3113,233.9898,3028.0
2025-03-03 10:20:00,234.49,235.07,234.29,235.04,2705.0,233.9799,234.5586,233.7803,234.5287,2705.0
2025-03-03 10:25:00,235.25,235.48,235.17,235.48,5683.0,234.7382,234.9677,234.6584,234.9677,5683.0
2025-03-03 10:30:00,235.31,235.56,234.98,235.35,4397.0,234.7981,235.0475,234.4688,234.838,4397.0
2025-03-03 10:35:00,235.29,235.85,235.0,235.85,863.0,234.7781,235.3369,234.4888,235.3369,863.0
2025-03-03 10:40:00,235.53,236.12,235.26,235.96,2547.0,235.0176,235.6063,234.7482,235.4467,2547.0
2025-03-03 10:45:00,235.73,235.73,235.08,235.47,2239.0,235.2172,235.2172,234.5686,234.9577,2239.0
2025-03-03 10:50:00,235.34,235.44,235.34,235.44,200.0,234.828,234.9278,234.828,234.9278,200.0
2025-03-03 10:55:00,235.24,235.24,234.9,234.92,1610.0,234.7282,234.7282,234.389,234.4089,1610.0
2025-03-03 11:00:00,234.92,235.31,234.92,235.11,1500.0,234.4089,234.7981,234.4089,234.5985,1500.0
2025-03-03 11:05:00,235.02,235.2,235.02,235.18,800.0,234.5087,234.6883,234.5087,234.6684,800.0
2025-03-03 11:10:00,235.34,235.37,234.82,235.18,1700.0,234.828,234.8579,234.3091,234.6684,1700.0
2025-03-03 11:15:00,234.84,234.84,234.84,234.84,100.0,234.3291,234.3291,234.3291,234.3291,100.0
2025-03-03 11:20:00,235.19,236.03,235.18,235.98,3046.0,234.6783,235.5165,234.6684,235.4666,3046.0
2025-03-03 11:25:00,235.93,235.93,235.43,235.46,565.0,235.4167,235.4167,234.9178,234.9478,565.0
2025-03-03 11:30:00,235.53,235.74,235.52,235.7,1060.0,235.0176,235.2271,235.0076,235.1872,1060.0
2025-03-03 11:35:00,235.47,235.5,235.17,235.17,858.0,234.9577,234.9877,234.6584,234.6584,858.0
2025-03-03 11:40:00,235.36,235.67,235.34,235.62,1561.0,234.848,235.1573,234.828,235.1074,1561.0
2025-03-03 11:45:00,235.69,236.23,235.69,236.23,1558.0,235.1773,235.7161,235.1773,235.7161,1558.0
2025-03-03 11:50:00,236.28,236.28,236.09,236.12,600.0,235.766,235.766,235.5764,235.6063,600.0
2025-03-03 11:55:00,236.21,236.44,235.71,235.71,1931.0,235.6961,235.9256,235.1972,235.1972,1931.0
2025-03-03 12:00:00,235.7,235.75,235.37,235.68,2661.0,235.1872,235.2371,234.8579,235.1673,2661.0
2025-03-03 12:05:00,235.75,235.81,235.61,235.71,1075.0,235.2371,235.297,235.0974,235.1972,1075.0
2025-03-03 12:10:00,235.71,235.98,235.7,235.92,1092.0,235.1972,235.4666,235.1872,235.4068,1092.0
2025-03-03 12:15:00,235.92,235.98,235.66,235.98,1788.0,235.4068,235.4666,235.1473,235.4666,1788.0
2025-03-03 12:20:00,236.04,236.12,235.86,235.86,863.0,235.5265,235.6063,235.3469,235.3469,863.0
2025-03-03 12:25:00,235.9,236.09,235.6,235.78,887.0,235.3868,235.5764,235.0874,235.2671,887.0
2025-03-03 12:30:00,235.82,236.06,235.82,235.88,1408.0,235.307,235.5464,235.307,235.3668,1408.0
2025-03-03 12:35:00,235.71,235.93,235.69,235.75,1092.0,235.1972,235.4167,235.1773,235.2371,1092.0
2025-03-03 12:40:00,235.69,235.78,235.69,235.78,200.0,235.1773,235.2671,235.1773,235.2671,200.0
2025-03-03 12:45:00,235.93,236.0,235.61,235.82,2207.0,235.4167,235.4866,235.0974,235.307,2207.0
2025-03-03 12:50:00,235.79,235.79,235.46,235.49,1100.0,235.277,235.277,234.9478,234.9777,1100.0
2025-03-03 12:55:00,235.73,235.74,235.33,235.51,3233.0,235.2172,235.2271,234.818,234.9976,3233.0
2025-03-03 13:00:00,235.52,235.7,235.41,235.53,1178.0,235.0076,235.1872,234.8979,235.0176,1178.0
2025-03-03 13:05:00,235.36,235.46,235.17,235.25,1304.0,234.848,234.9478,234.6584,234.7382,1304.0
2025-03-03 13:10:00,235.05,235.26,234.76,234.96,2524.0,234.5386,234.7482,234.2493,234.4488,2524.0
2025-03-03 13:15:00,235.0,235.43,234.97,235.43,2696.0,234.4888,234.9178,234.4588,234.9178,2696.0
2025-03-03 13:20:00,235.4,235.46,235.16,235.2,1117.0,234.8879,234.9478,234.6484,234.6883,1117.0
2025-03-03 13:25:00,234.95,234.95,234.67,234.68,800.0,234.4389,234.4389,234.1595,234.1694,800.0
2025-03-03 13:30:00,234.83,234.85,234.62,234.76,1126.0,234.3191,234.3391,234.1096,234.2493,1126.0
2025-03-03 13:35:00,234.67,234.75,234.59,234.75,800.0,234.1595,234.2393,234.0796,234.2393,800.0
2025-03-03 13:40:00,234.59,234.78,234.58,234.76,501.0,234.0796,234.2692,234.0697,234.2493,501.0
2025-03-03 13:45:00,234.55,234.8,234.36,234.51,1994.0,234.0397,234.2892,233.8501,233.9998,1994.0
2025-03-03 13:50:00,234.54,234.54,234.38,234.5,300.0,234.0298,234.0298,233.8701,233.9898,300.0
2025-03-03 13:55:00,234.33,234.33,234.0,234.11,2206.0,233.8202,233.8202,233.4909,233.6007,2206.0
2025-03-03 14:00:00,234.01,234.42,234.01,234.31,2099.0,233.5009,233.91,233.5009,233.8003,2099.0
2025-03-03 14:05:00,234.07,234.3,233.92,234.26,1218.0,233.5608,233.7903,233.4111,233.7504,1218.0
2025-03-03 14:10:00,234.09,234.39,234.06,234.26,1577.0,233.5807,233.8801,233.5508,233.7504,1577.0
2025-03-03 14:15:00,234.2,234.2,233.9,234.0,1216.0,233.6905,233.6905,233.3911,233.4909,1216.0
2025-03-03 14:20:00,234.01,234.34,233.99,234.34,1620.0,233.5009,233.8302,233.481,233.8302,1620.0
2025-03-03 14:25:00,234.32,234.39,234.28,234.31,800.0,233.8102,233.8801,233.7703,233.8003,800.0
2025-03-03 14:30:00,234.49,234.67,234.33,234.5,1400.0,233.9799,234.1595,233.8202,233.9898,1400.0
2025-03-03 14:35:00,234.35,234.56,234.25,234.56,1412.0,233.8402,234.0497,233.7404,234.0497,1412.0
2025-03-03 14:40:00,234.53,235.04,234.52,234.85,2368.0,234.0198,234.5287,234.0098,234.3391,2368.0
2025-03-03 14:45:00,234.89,234.89,234.5,234.5,1760.0,234.379,234.379,233.9898,233.9898,1760.0
2025-03-03 14:50:00,234.55,234.68,233.91,234.14,3275.0,234.0397,234.1694,233.4011,233.6306,3275.0
2025-03-03 14:55:00,234.21,234.28,233.66,233.66,2131.0,233.7005,233.7703,233.1517,233.1517,2131.0
2025-03-03 15:00:00,233.65,233.76,233.22,233.48,3115.0,233.1417,233.2515,232.7126,232.9721,3115.0
2025-03-03 15:05:00,233.36,233.54,232.94,233.1,2503.0,232.8523,233.0319,232.4332,232.5929,2503.0
2025-03-03 15:10:00,233.2,233.21,232.92,233.17,1500.0,232.6927,232.7026,232.4133,232.6627,1500.0
2025-03-03 15:15:00,233.15,233.45,232.88,232.88,2301.0,232.6428,232.9421,232.3734,232.3734,2301.0
2025-03-03 15:20:00,232.93,233.31,232.84,233.01,2244.0,232.4233,232.8024,232.3335,232.5031,2244.0
2025-03-03 15:25:00,233.11,233.15,232.82,233.07,3109.0,232.6029,232.6428,232.3135,232.563,3109.0
2025-03-03 15:30:00,232.93,233.27,232.93,233.05,2821.0,232.4233,232.7625,232.4233,232.543,2821.0
2025-03-03 15:35:00,232.84,233.04,232.84,232.88,2452.0,232.3335,232.533,232.3335,232.3734,2452.0
2025-03-03 15:40:00,232.8,232.97,232.56,232.94,4310.0,232.2935,232.4632,232.0541,232.4332,4310.0
2025-03-03 15:45:00,232.87,233.36,232.87,233.27,7524.0,232.3634,232.8523,232.3634,232.7625,7524.0
2025-03-03 15:50:00,233.13,233.23,232.7,232.83,8927.0,232.6228,232.7226,232.1938,232.3235,8927.0
2025-03-03 15:55:00,232.89,233.24,232.89,233.14,41489.0,232.3833,232.7326,232.3833,232.6328,41489.0
2025-03-04 09:30:00,233.44,233.62,231.82,232.02,13881.0,232.9321,233.1118,231.3157,231.5152,13881.0
2025-03-04 09:35:00,232.09,232.84,231.85,232.84,4500.0,231.5851,232.3335,231.3456,232.3335,4500.0
2025-03-04 09:40:00,232.81,232.81,230.98,231.13,2761.0,232.3035,232.3035,230.4775,230.6272,2761.0
2025-03-04 09:45:00,231.13,231.6,229.89,230.35,15395.0,230.6272,231.0961,229.3899,229.8489,15395.0
2025-03-04 09:50:00,229.91,229.91,229.06,229.68,3000.0,229.4098,229.4098,228.5617,229.1803,3000.0
2025-03-04 09:55:00,229.63,229.75,228.95,229.18,6761.0,229.1304,229.2502,228.4519,228.6814,6761.0
2025-03-04 10:00:00,229.34,229.72,228.73,229.28,9501.0,228.8411,229.2202,228.2324,228.7812,9501.0
2025-03-04 10:05:00,228.88,229.02,228.41,228.44,1559.0,228.3821,228.5218,227.9131,227.943,1559.0
2025-03-04 10:10:00,228.28,228.49,227.93,227.93,5205.0,227.7834,227.9929,227.4341,227.4341,5205.0
2025-03-04 10:15:00,227.83,227.84,227.52,227.53,3698.0,227.3344,227.3443,227.025,227.035,3698.0
2025-03-04 10:20:00,227.96,227.99,227.46,227.82,2068.0,227.4641,227.494,226.9652,227.3244,2068.0
2025-03-04 10:25:00,227.86,228.35,227.58,227.89,4791.0,227.3643,227.8532,227.0849,227.3942,4791.0
2025-03-04 10:30:00,227.89,228.37,227.88,228.37,1000.0,227.3942,227.8732,227.3842,227.8732,1000.0
2025-03-04 10:35:00,228.4,228.8,228.07,228.56,5398.0,227.9031,228.3022,227.5738,228.0628,5398.0
2025-03-04 10:40:00,228.56,228.8,228.31,228.56,5546.0,228.0628,228.3022,227.8133,228.0628,5546.0
2025-03-04 10:45:00,228.59,228.6,227.75,228.06,3619.0,228.0927,228.1027,227.2545,227.5639,3619.0
2025-03-04 10:50:00,227.88,227.88,227.5,227.7,3270.0,227.3842,227.3842,227.0051,227.2046,3270.0
2025-03-04 10:55:00,227.62,227.62,227.1,227.1,1806.0,227.1248,227.1248,226.6059,226.6059,1806.0
2025-03-04 11:00:00,227.24,228.17,227.08,227.96,7992.0,226.7456,227.6736,226.586,227.4641,7992.0
2025-03-04 11:05:00,227.93,227.93,227.73,227.77,412.0,227.4341,227.4341,227.2346,227.2745,412.0
2025-03-04 11:10:00,227.89,228.26,227.68,228.22,9184.0,227.3942,227.7634,227.1847,227.7235,9184.0
2025-03-04 11:15:00,228.05,228.43,228.03,228.43,2760.0,227.5539,227.933,227.5339,227.933,2760.0
2025-03-04 11:20:00,228.16,228.24,228.0,228.03,1005.0,227.6636,227.7435,227.504,227.5339,1005.0
2025-03-04 11:25:00,228.03,228.3,227.94,228.3,1800.0,227.5339,227.8033,227.4441,227.8033,1800.0
2025-03-04 11:30:00,228.17,228.4,227.93,227.93,1517.0,227.6736,227.9031,227.4341,227.4341,1517.0
2025-03-04 11:35:00,227.84,228.17,227.77,227.78,1504.0,227.3443,227.6736,227.2745,227.2845,1504.0
2025-03-04 11:40:00,227.78,228.24,227.78,228.19,3600.0,227.2845,227.7435,227.2845,227.6936,3600.0
2025-03-04 11:45:00,228.2,228.29,228.02,228.29,2700.0,227.7035,227.7934,227.5239,227.7934,2700.0
2025-03-04 11:50:00,228.34,228.51,228.12,228.38,1531.0,227.8432,228.0129,227.6237,227.8832,1531.0
2025-03-04 11:55:00,228.46,228.64,228.46,228.5,1100.0,227.963,228.1426,227.963,228.0029,1100.0
2025-03-04 12:00:00,228.63,228.82,228.41,228.68,4962.0,228.1326,228.3222,227.9131,228.1825,4962.0
2025-03-04 12:05:00,228.66,228.75,228.21,228.21,902.0,228.1625,228.2523,227.7135,227.7135,902.0
2025-03-04 12:10:00,228.28,228.47,228.27,228.47,500.0,227.7834,227.973,227.7734,227.973,500.0
2025-03-04 12:15:00,228.39,228.83,228.34,228.82,3623.0,227.8931,228.3322,227.8432,228.3222,3623.0
2025-03-04 12:20:00,229.02,229.04,228.73,228.93,1400.0,228.5218,228.5417,228.2324,228.432,1400.0
2025-03-04 12:25:00,228.94,229.4,228.93,229.4,1200.0,228.4419,228.9009,228.432,228.9009,1200.0
2025-03-04 12:30:00,229.25,229.45,229.25,229.45,1419.0,228.7513,228.9508,228.7513,228.9508,1419.0
2025-03-04 12:35:00,229.82,229.82,229.43,229.43,214.0,229.32,229.32,228.9309,228.9309,214.0
2025-03-04 12:40:00,229.62,229.77,229.23,229.55,3369.0,229.1205,229.2701,228.7313,229.0506,3369.0
2025-03-04 12:45:00,229.66,229.66,229.65,229.66,100.0,229.1604,229.1604,229.1504,229.1604,100.0
2025-03-04 12:50:00,229.5,229.62,229.38,229.62,2748.0,229.0007,229.1205,228.881,229.1205,2748.0
2025-03-04 12:55:00,229.55,229.55,229.12,229.12,3000.0,229.0506,229.0506,228.6215,228.6215,3000.0
2025-03-04 13:00:00,229.24,229.42,229.24,229.42,800.0,228.7413,228.9209,228.7413,228.9209,800.0
2025-03-04 13:05:00,229.35,229.57,229.35,229.56,400.0,228.851,229.0706,228.851,229.0606,400.0
2025-03-04 13:10:00,229.75,230.16,229.66,230.11,1700.0,229.2502,229.6593,229.1604,229.6094,1700.0
2025-03-04 13:15:00,229.94,229.94,229.63,229.64,1451.0,229.4398,229.4398,229.1304,229.1404,1451.0
2025-03-04 13:20:00,229.67,229.67,229.44,229.56,1500.0,229.1703,229.1703,228.9408,229.0606,1500.0
2025-03-04 13:25:00,229.56,229.7,229.56,229.7,262.0,229.0606,229.2003,229.0606,229.2003,262.0
2025-03-04 13:30:00,229.53,229.81,229.53,229.7,1681.0,229.0307,229.31,229.0307,229.2003,1681.0
2025-03-04 13:35:00,229.7,230.0,229.7,230.0,1500.0,229.2003,229.4996,229.2003,229.4996,1500.0
2025-03-04 13:40:00,230.02,230.31,230.02,230.22,1412.0,229.5196,229.809,229.5196,229.7192,1412.0
2025-03-04 13:45:00,230.41,230.41,230.25,230.26,225.0,229.9087,229.9087,229.7491,229.7591,225.0
2025-03-04 13:50:00,230.69,231.0,230.63,231.0,400.0,230.1881,230.4975,230.1283,230.4975,400.0
2025-03-04 13:55:00,231.02,231.2,231.01,231.2,1057.0,230.5174,230.697,230.5074,230.697,1057.0
2025-03-04 14:00:00,231.11,231.48,231.11,231.48,900.0,230.6072,230.9764,230.6072,230.9764,900.0
2025-03-04 14:05:00,231.53,232.21,231.45,232.16,2990.0,231.0263,231.7048,230.9465,231.6549,2990.0
2025-03-04 14:10:00,231.95,231.95,231.75,231.8,1135.0,231.4454,231.4454,231.2458,231.2957,1135.0
2025-03-04 14:15:00,231.71,231.92,231.7,231.85,1508.0,231.2059,231.4155,231.1959,231.3456,1508.0
2025-03-04 14:20:00,231.85,232.26,231.84,232.16,2839.0,231.3456,231.7547,231.3356,231.6549,2839.0
2025-03-04 14:25:00,232.15,232.15,231.69,231.94,1676.0,231.645,231.645,231.186,231.4354,1676.0
2025-03-04 14:30:00,231.97,232.04,231.86,232.04,1300.0,231.4653,231.5352,231.3556,231.5352,1300.0
2025-03-04 14:35:00,232.06,232.45,231.88,232.29,3252.0,231.5551,231.9443,231.3755,231.7846,3252.0
2025-03-04 14:40:00,232.46,232.59,232.39,232.45,1335.0,231.9543,232.084,231.8844,231.9443,1335.0
2025-03-04 14:45:00,232.29,232.68,232.29,232.49,5338.0,231.7846,232.1738,231.7846,231.9842,5338.0
2025-03-04 14:50:00,232.51,232.85,232.45,232.8,900.0,232.0042,232.3434,231.9443,232.2935,900.0
2025-03-04 14:55:00,232.86,232.86,232.66,232.66,2461.0,232.3534,232.3534,232.1538,232.1538,2461.0
2025-03-04 15:00:00,232.72,232.9,232.49,232.65,5594.0,232.2137,232.3933,231.9842,232.1439,5594.0
2025-03-04 15:05:00,232.63,232.84,232.52,232.56,6630.0,232.1239,232.3335,232.0141,232.0541,6630.0
2025-03-04 15:10:00,232.56,232.84,232.56,232.71,3392.0,232.0541,232.3335,232.0541,232.2037,3392.0
2025-03-04 15:15:00,232.71,233.02,232.7,232.98,2200.0,232.2037,232.5131,232.1938,232.4731,2200.0
2025-03-04 15:20:00,232.95,233.58,232.81,233.5,3701.0,232.4432,233.0718,232.3035,232.992,3701.0
2025-03-04 15:25:00,233.5,233.67,233.19,233.2,2730.0,232.992,233.1616,232.6827,232.6927,2730.0
2025-03-04 15:30:00,233.12,233.19,232.23,232.3,5984.0,232.6128,232.6827,231.7248,231.7946,5984.0
2025-03-04 15:35:00,232.39,232.45,232.17,232.3,5079.0,231.8844,231.9443,231.6649,231.7946,5079.0
2025-03-04 15:40:00,232.19,232.67,231.96,232.63,8301.0,231.6849,232.1638,231.4554,232.1239,8301.0
2025-03-04 15:45:00,232.67,232.69,232.01,232.13,13093.0,232.1638,232.1838,231.5053,231.625,13093.0
2025-03-04 15:50:00,232.18,232.18,230.98,231.38,18483.0,231.6749,231.6749,230.4775,230.8766,18483.0
2025-03-04 15:55:00,231.23,231.62,231.21,231.25,55416.0,230.727,231.1161,230.707,230.7469,55416.0
2025-03-05 09:30:00,227.71,228.0,225.01,225.01,22421.0,227.2146,227.504,224.5205,224.5205,22421.0
2025-03-05 09:35:00,225.91,226.27,225.03,226.13,4774.0,225.4185,225.7777,224.5404,225.638,4774.0
2025-03-05 09:40:00,226.13,227.21,226.13,227.21,14173.0,225.638,226.7157,225.638,226.7157,14173.0
2025-03-05 09:45:00,226.97,228.14,226.97,227.1,14014.0,226.4762,227.6437,226.4762,226.6059,14014.0
2025-03-05 09:50:00,227.25,227.35,225.73,226.14,11195.0,226.7556,226.8554,225.2389,225.648,11195.0
2025-03-05 09:55:00,225.97,226.57,224.7,224.71,16726.0,225.4784,226.0771,224.2112,224.2211,16726.0
2025-03-05 10:00:00,225.15,226.02,224.28,224.76,15427.0,224.6602,225.5283,223.7921,224.271,15427.0
2025-03-05 10:05:00,224.76,225.39,224.71,224.95,7820.0,224.271,224.8997,224.2211,224.4606,7820.0
2025-03-05 10:10:00,225.05,225.41,224.23,224.36,12133.0,224.5604,224.9196,223.7422,223.8719,12133.0
2025-03-05 10:15:00,224.27,224.27,222.57,222.73,6784.0,223.7821,223.7821,222.0858,222.2454,6784.0
2025-03-05 10:20:00,222.66,223.06,222.07,222.09,15274.0,222.1756,222.5747,221.5869,221.6068,15274.0
2025-03-05 10:25:00,222.02,222.02,221.07,221.17,13672.0,221.537,221.537,220.5891,220.6888,13672.0
2025-03-05 10:30:00,221.28,221.76,220.73,221.46,15468.0,220.7986,221.2776,220.2498,220.9782,15468.0
2025-03-05 10:35:00,221.61,222.21,221.0,221.14,14536.0,221.1279,221.7266,220.5192,220.6589,14536.0
2025-03-05 10:40:00,221.54,221.54,220.8,221.19,9657.0,221.058,221.058,220.3196,220.7088,9657.0
2025-03-05 10:45:00,221.17,221.64,221.0,221.17,5737.0,220.6888,221.1578,220.5192,220.6888,5737.0
2025-03-05 10:50:00,221.22,221.68,221.05,221.38,3643.0,220.7387,221.1977,220.5691,220.8984,3643.0
2025-03-05 10:55:00,221.56,222.54,221.55,221.66,15079.0,221.078,222.0559,221.068,221.1778,15079.0
2025-03-05 11:00:00,221.85,221.85,221.24,221.38,1893.0,221.3674,221.3674,220.7587,220.8984,1893.0
2025-03-05 11:05:00,221.38,221.44,221.12,221.42,1418.0,220.8984,220.9583,220.6389,220.9383,1418.0
2025-03-05 11:10:00,221.33,221.35,220.63,221.1,2053.0,220.8485,220.8684,220.15,220.619,2053.0
2025-03-05 11:15:00,221.02,221.02,220.42,220.53,3914.0,220.5392,220.5392,219.9405,220.0502,3914.0
2025-03-05 11:20:00,220.41,221.27,220.4,220.92,25352.0,219.9305,220.7886,219.9205,220.4394,25352.0
2025-03-05 11:25:00,220.84,220.84,220.49,220.49,1531.0,220.3596,220.3596,220.0103,220.0103,1531.0
2025-03-05 11:30:00,220.65,220.8,220.46,220.79,1537.0,220.17,220.3196,219.9804,220.3097,1537.0
2025-03-05 11:35:00,220.66,220.98,220.66,220.91,1651.0,220.1799,220.4993,220.1799,220.4294,1651.0
2025-03-05 11:40:00,220.69,220.69,220.42,220.42,639.0,220.2099,220.2099,219.9405,219.9405,639.0
2025-03-05 11:45:00,220.28,220.53,220.14,220.14,1458.0,219.8008,220.0502,219.6611,219.6611,1458.0
2025-03-05 11:50:00,220.0,220.18,219.76,220.09,8827.0,219.5214,219.701,219.2819,219.6112,8827.0
2025-03-05 11:55:00,220.18,220.97,220.15,220.71,10249.0,219.701,220.4893,219.6711,220.2298,10249.0
2025-03-05 12:00:00,220.81,221.17,220.74,220.86,3085.0,220.3296,220.6888,220.2598,220.3795,3085.0
2025-03-05 12:05:00,220.9,221.82,220.75,221.72,10312.0,220.4194,221.3374,220.2698,221.2376,10312.0
2025-03-05 12:10:00,221.88,221.88,221.47,221.68,1309.0,221.3973,221.3973,220.9882,221.1977,1309.0
2025-03-05 12:15:00,221.6,222.6,221.59,222.32,2201.0,221.1179,222.1157,221.1079,221.8363,2201.0
2025-03-05 12:20:00,222.76,222.81,222.46,222.63,1331.0,222.2754,222.3253,221.976,222.1457,1331.0
2025-03-05 12:25:00,222.87,223.48,222.87,223.48,12387.0,222.3851,222.9938,222.3851,222.9938,12387.0
2025-03-05 12:30:00,223.49,223.56,223.22,223.5,1220.0,223.0038,223.0736,222.7344,223.0138,1220.0
2025-03-05 12:35:00,223.4,223.4,223.11,223.12,1724.0,222.914,222.914,222.6246,222.6346,1724.0
2025-03-05 12:40:00,223.21,223.31,223.21,223.3,1420.0,222.7244,222.8242,222.7244,222.8142,1420.0
2025-03-05 12:45:00,223.29,223.35,223.02,223.2,2399.0,222.8042,222.8641,222.5348,222.7144,2399.0
2025-03-05 12:50:00,223.2,223.62,223.19,223.53,7089.0,222.7144,223.1335,222.7044,223.0437,7089.0
2025-03-05 12:55:00,223.34,223.34,223.09,223.28,2025.0,222.8541,222.8541,222.6047,222.7943,2025.0
2025-03-05 13:00:00,223.25,223.41,223.15,223.27,2505.0,222.7643,222.924,222.6645,222.7843,2505.0
2025-03-05 13:05:00,223.31,223.31,222.41,222.46,2016.0,222.8242,222.8242,221.9261,221.976,2016.0
2025-03-05 13:10:00,222.73,222.91,222.54,222.6,1194.0,222.2454,222.4251,222.0559,222.1157,1194.0
2025-03-05 13:15:00,222.6,222.78,222.52,222.58,1286.0,222.1157,222.2953,222.0359,222.0958,1286.0
2025-03-05 13:20:00,222.6,222.84,222.6,222.77,1308.0,222.1157,222.3552,222.1157,222.2854,1308.0
2025-03-05 13:25:00,222.77,222.95,222.63,222.93,3413.0,222.2854,222.465,222.1457,222.445,3413.0
2025-03-05 13:30:00,222.91,222.98,222.25,222.25,5419.0,222.4251,222.4949,221.7665,221.7665,5419.0
2025-03-05 13:35:00,222.16,222.51,222.16,222.37,2298.0,221.6767,222.0259,221.6767,221.8862,2298.0
2025-03-05 13:40:00,222.27,222.49,222.26,222.49,400.0,221.7864,222.006,221.7765,222.006,400.0
2025-03-05 13:45:00,222.62,223.42,222.62,223.42,1918.0,222.1357,222.9339,222.1357,222.9339,1918.0
2025-03-05 13:50:00,223.54,223.54,223.35,223.54,700.0,223.0537,223.0537,222.8641,223.0537,700.0
2025-03-05 13:55:00,223.63,224.15,223.28,224.15,6994.0,223.1435,223.6624,222.7943,223.6624,6994.0
2025-03-05 14:00:00,224.0,224.15,223.84,224.1,2187.0,223.5127,223.6624,223.353,223.6125,2187.0
2025-03-05 14:05:00,224.2,224.33,223.84,224.33,6857.0,223.7122,223.842,223.353,223.842,6857.0
2025-03-05 14:10:00,224.42,224.42,224.19,224.2,842.0,223.9318,223.9318,223.7023,223.7122,842.0
2025-03-05 14:15:00,224.26,224.62,224.13,224.21,3294.0,223.7721,224.1313,223.6424,223.7222,3294.0
2025-03-05 14:20:00,224.25,224.7,224.01,224.7,1720.0,223.7621,224.2112,223.5227,224.2112,1720.0
2025-03-05 14:25:00,224.54,224.56,224.19,224.25,1777.0,224.0515,224.0715,223.7023,223.7621,1777.0
2025-03-05 14:30:00,224.27,224.27,223.91,224.14,4423.0,223.7821,223.7821,223.4229,223.6524,4423.0
2025-03-05 14:35:00,224.05,224.21,223.76,223.76,1845.0,223.5626,223.7222,223.2732,223.2732,1845.0
2025-03-05 14:40:00,223.92,224.07,223.69,223.7,6498.0,223.4329,223.5825,223.2034,223.2133,6498.0
2025-03-05 14:45:00,223.84,223.96,223.7,223.7,1089.0,223.353,223.4728,223.2133,223.2133,1089.0
2025-03-05 14:50:00,223.84,223.98,223.64,223.81,1902.0,223.353,223.4927,223.1535,223.3231,1902.0
2025-03-05 14:55:00,223.81,224.6,223.8,224.16,7923.0,223.3231,224.1114,223.3131,223.6723,7923.0
2025-03-05 15:00:00,224.33,224.69,224.32,224.56,6063.0,223.842,224.2012,223.832,224.0715,6063.0
2025-03-05 15:05:00,224.56,224.69,224.28,224.48,10345.0,224.0715,224.2012,223.7921,223.9916,10345.0
2025-03-05 15:10:00,224.48,224.71,224.29,224.7,13095.0,223.9916,224.2211,223.8021,224.2112,13095.0
2025-03-05 15:15:00,224.57,224.57,223.93,224.14,4335.0,224.0814,224.0814,223.4428,223.6524,4335.0
2025-03-05 15:20:00,224.33,224.43,224.16,224.43,2470.0,223.842,223.9417,223.6723,223.9417,2470.0
2025-03-05 15:25:00,224.28,224.66,224.21,224.58,4238.0,223.7921,224.1712,223.7222,224.0914,4238.0
2025-03-05 15:30:00,224.41,224.52,224.03,224.18,2856.0,223.9218,224.0316,223.5426,223.6923,2856.0
2025-03-05 15:35:00,224.22,224.36,224.09,224.23,5131.0,223.7322,223.8719,223.6025,223.7422,5131.0
2025-03-05 15:40:00,224.23,224.72,224.17,224.52,8390.0,223.7422,224.2311,223.6823,224.0316,8390.0
2025-03-05 15:45:00,224.52,224.66,224.04,224.04,10420.0,224.0316,224.1712,223.5526,223.5526,10420.0
2025-03-05 15:50:00,224.04,224.16,223.23,223.56,20356.0,223.5526,223.6723,222.7444,223.0736,20356.0
2025-03-05 15:55:00,223.56,224.33,223.56,223.66,68104.0,223.0736,223.842,223.0736,223.1734,68104.0
2025-03-06 09:30:00,223.85,225.59,222.09,222.09,15427.0,223.363,225.0992,221.6068,221.6068,15427.0
2025-03-06 09:35:00,223.27,223.27,221.5,221.97,8016.0,222.7843,222.7843,221.0181,221.4871,8016.0
2025-03-06 09:40:00,222.0,222.29,220.97,221.18,10895.0,221.517,221.8064,220.4893,220.6988,10895.0
2025-03-06 09:45:00,221.36,222.47,221.35,222.33,14563.0,220.8784,221.986,220.8684,221.8463,14563.0
2025-03-06 09:50:00,222.47,222.86,221.57,221.57,8065.0,221.986,222.3752,221.088,221.088,8065.0
2025-03-06 09:55:00,221.48,221.49,219.68,219.99,9837.0,220.9982,221.0081,219.2021,219.5114,9837.0
2025-03-06 10:00:00,219.98,220.91,219.87,220.87,18135.0,219.5014,220.4294,219.3917,220.3895,18135.0
2025-03-06 10:05:00,221.0,222.57,221.0,222.57,5261.0,220.5192,222.0858,220.5192,222.0858,5261.0
2025-03-06 10:10:00,222.45,222.99,222.45,222.89,7032.0,221.9661,222.5049,221.9661,222.4051,7032.0
2025-03-06 10:15:00,222.76,223.29,222.34,223.23,15551.0,222.2754,222.8042,221.8563,222.7444,15551.0
2025-03-06 10:20:00,223.23,223.26,222.96,223.04,2057.0,222.7444,222.7743,222.4749,222.5548,2057.0
2025-03-06 10:25:00,222.93,223.2,221.99,223.2,5322.0,222.445,222.7144,221.5071,222.7144,5322.0
2025-03-06 10:30:00,223.11,224.0,223.02,224.0,4013.0,222.6246,223.5127,222.5348,223.5127,4013.0
2025-03-06 10:35:00,223.8,224.46,223.49,224.46,7297.0,223.3131,223.9717,223.0038,223.9717,7297.0
2025-03-06 10:40:00,224.32,224.41,223.86,223.86,4544.0,223.832,223.9218,223.373,223.373,4544.0
2025-03-06 10:45:00,224.23,224.23,223.27,223.28,6763.0,223.7422,223.7422,222.7843,222.7943,6763.0
2025-03-06 10:50:00,223.27,223.51,222.83,222.84,10393.0,222.7843,223.0237,222.3452,222.3552,10393.0
2025-03-06 10:55:00,222.98,224.38,222.98,224.16,26625.0,222.4949,223.8919,222.4949,223.6723,26625.0
2025-03-06 11:00:00,224.34,225.02,224.34,225.0,2287.0,223.8519,224.5305,223.8519,224.5105,2287.0
2025-03-06 11:05:00,225.05,225.2,224.9,225.15,1599.0,224.5604,224.7101,224.4107,224.6602,1599.0
2025-03-06 11:10:00,225.03,225.55,225.02,225.1,3792.0,224.5404,225.0593,224.5305,224.6103,3792.0
2025-03-06 11:15:00,225.28,225.42,224.56,225.33,7622.0,224.7899,224.9296,224.0715,224.8398,7622.0
2025-03-06 11:20:00,225.13,225.4,225.07,225.08,1715.0,224.6402,224.9096,224.5804,224.5903,1715.0
2025-03-06 11:25:00,225.28,225.5,224.8,225.5,4252.0,224.7899,225.0094,224.3109,225.0094,4252.0
2025-03-06 11:30:00,225.47,225.76,225.17,225.51,6032.0,224.9795,225.2689,224.6801,225.0194,6032.0
2025-03-06 11:35:00,225.71,226.0,225.15,225.5,4103.0,225.219,225.5083,224.6602,225.0094,4103.0
2025-03-06 11:40:00,225.3,225.52,225.14,225.52,3715.0,224.8099,225.0294,224.6502,225.0294,3715.0
2025-03-06 11:45:00,225.69,226.02,225.62,225.65,6692.0,225.199,225.5283,225.1292,225.1591,6692.0
2025-03-06 11:50:00,225.77,225.77,225.1,225.11,3300.0,225.2788,225.2788,224.6103,224.6203,3300.0
2025-03-06 11:55:00,225.1,225.42,224.91,225.12,5757.0,224.6103,224.9296,224.4207,224.6302,5757.0
2025-03-06 12:00:00,225.14,225.36,224.88,224.89,4016.0,224.6502,224.8697,224.3908,224.4007,4016.0
2025-03-06 12:05:00,224.86,225.29,224.69,225.22,3361.0,224.3708,224.7999,224.2012,224.73,3361.0
2025-03-06 12:10:00,225.22,225.38,224.84,224.88,1717.0,224.73,224.8897,224.3509,224.3908,1717.0
2025-03-06 12:15:00,224.88,225.15,224.71,225.08,6853.0,224.3908,224.6602,224.2211,224.5903,6853.0
2025-03-06 12:20:00,225.15,225.48,224.82,224.83,5425.0,224.6602,224.9895,224.3309,224.3409,5425.0
2025-03-06 12:25:00,224.56,224.68,224.32,224.32,1429.0,224.0715,224.1912,223.832,223.832,1429.0
2025-03-06 12:30:00,224.5,224.75,224.44,224.51,3035.0,224.0116,224.2611,223.9517,224.0216,3035.0
2025-03-06 12:35:00,224.55,224.55,224.26,224.44,2028.0,224.0615,224.0615,223.7721,223.9517,2028.0
2025-03-06 12:40:00,224.51,225.01,224.51,224.99,2527.0,224.0216,224.5205,224.0216,224.5005,2527.0
2025-03-06 12:45:00,224.92,224.92,224.28,224.52,5002.0,224.4307,224.4307,223.7921,224.0316,5002.0
2025-03-06 12:50:00,224.5,224.75,224.3,224.69,8297.0,224.0116,224.2611,223.812,224.2012,8297.0
2025-03-06 12:55:00,224.63,225.62,224.5,225.61,4645.0,224.1413,225.1292,224.0116,225.1192,4645.0
2025-03-06 13:00:00,225.48,225.48,224.45,224.45,2874.0,224.9895,224.9895,223.9617,223.9617,2874.0
2025-03-06 13:05:00,224.66,224.91,224.43,224.48,3496.0,224.1712,224.4207,223.9417,223.9916,3496.0
2025-03-06 13:10:00,224.51,224.51,223.54,223.55,3656.0,224.0216,224.0216,223.0537,223.0637,3656.0
2025-03-06 13:15:00,223.48,224.32,223.11,224.26,10630.0,222.9938,223.832,222.6246,223.7721,10630.0
2025-03-06 13:20:00,224.26,224.7,224.04,224.67,24832.0,223.7721,224.2112,223.5526,224.1812,24832.0
2025-03-06 13:25:00,224.66,224.78,224.19,224.39,16825.0,224.1712,224.291,223.7023,223.9018,16825.0
2025-03-06 13:30:00,224.31,224.34,223.72,223.88,4169.0,223.822,223.8519,223.2333,223.3929,4169.0
2025-03-06 13:35:00,223.88,223.88,223.26,223.26,2788.0,223.3929,223.3929,222.7743,222.7743,2788.0
2025-03-06 13:40:00,223.12,223.19,222.91,223.19,1100.0,222.6346,222.7044,222.4251,222.7044,1100.0
2025-03-06 13:45:00,223.29,223.42,222.75,222.87,1844.0,222.8042,222.9339,222.2654,222.3851,1844.0
2025-03-06 13:50:00,222.8,223.93,222.79,223.29,5343.0,222.3153,223.4428,222.3053,222.8042,5343.0
2025-03-06 13:55:00,223.3,223.43,223.01,223.42,1735.0,222.8142,222.9439,222.5248,222.9339,1735.0
2025-03-06 14:00:00,223.37,223.63,223.11,223.51,8950.0,222.8841,223.1435,222.6246,223.0237,8950.0
2025-03-06 14:05:00,223.35,223.68,223.33,223.68,3328.0,222.8641,223.1934,222.8441,223.1934,3328.0
2025-03-06 14:10:00,223.72,224.17,223.72,224.16,2759.0,223.2333,223.6823,223.2333,223.6723,2759.0
2025-03-06 14:15:00,224.1,224.29,223.53,223.53,4893.0,223.6125,223.8021,223.0437,223.0437,4893.0
2025-03-06 14:20:00,223.65,224.18,223.52,224.18,3199.0,223.1634,223.6923,223.0337,223.6923,3199.0
2025-03-06 14:25:00,224.07,224.12,223.88,224.01,4904.0,223.5825,223.6324,223.3929,223.5227,4904.0
2025-03-06 14:30:00,223.98,224.21,223.64,224.21,5061.0,223.4927,223.7222,223.1535,223.7222,5061.0
2025-03-06 14:35:00,224.09,224.27,223.97,224.25,4941.0,223.6025,223.7821,223.4827,223.7621,4941.0
2025-03-06 14:40:00,224.21,224.65,224.1,224.48,3162.0,223.7222,224.1613,223.6125,223.9916,3162.0
2025-03-06 14:45:00,224.48,225.0,224.48,224.87,12639.0,223.9916,224.5105,223.9916,224.3808,12639.0
2025-03-06 14:50:00,225.0,225.56,224.97,225.39,4563.0,224.5105,225.0693,224.4806,224.8997,4563.0
2025-03-06 14:55:00,225.38,225.38,223.94,224.18,9542.0,224.8897,224.8897,223.4528,223.6923,9542.0
2025-03-06 15:00:00,224.14,224.36,223.79,224.13,6200.0,223.6524,223.8719,223.3031,223.6424,6200.0
2025-03-06 15:05:00,224.13,224.45,223.86,224.31,3871.0,223.6424,223.9617,223.373,223.822,3871.0
2025-03-06 15:10:00,224.41,224.65,224.14,224.63,7371.0,223.9218,224.1613,223.6524,224.1413,7371.0
2025-03-06 15:15:00,225.0,225.22,224.73,225.22,7974.0,224.5105,224.73,224.2411,224.73,7974.0
2025-03-06 15:20:00,225.28,225.28,224.63,224.76,6341.0,224.7899,224.7899,224.1413,224.271,6341.0
2025-03-06 15:25:00,224.85,225.58,224.72,225.48,3278.0,224.3608,225.0892,224.2311,224.9895,3278.0
2025-03-06 15:30:00,225.59,225.84,225.24,225.51,9280.0,225.0992,225.3487,224.75,225.0194,9280.0
2025-03-06 15:35:00,225.45,225.66,224.85,225.14,12163.0,224.9595,225.1691,224.3608,224.6502,12163.0
2025-03-06 15:40:00,225.06,225.22,224.91,224.96,6003.0,224.5704,224.73,224.4207,224.4706,6003.0
2025-03-06 15:45:00,224.87,225.69,224.86,225.48,9122.0,224.3808,225.199,224.3708,224.9895,9122.0
2025-03-06 15:50:00,225.63,225.79,225.22,225.48,17341.0,225.1391,225.2988,224.73,224.9895,17341.0
2025-03-06 15:55:00,225.52,225.85,224.95,225.03,49706.0,225.0294,225.3587,224.4606,224.5404,49706.0
2025-03-07 09:30:00,224.43,227.0,222.91,222.98,10726.0,223.9417,226.5062,222.4251,222.4949,10726.0
2025-03-07 09:35:00,223.75,224.11,223.46,223.46,6384.0,223.2632,223.6224,222.9739,222.9739,6384.0
2025-03-07 09:40:00,223.49,224.98,223.11,224.98,3958.0,223.0038,224.4906,222.6246,224.4906,3958.0
2025-03-07 09:45:00,225.0,226.39,224.99,226.05,4347.0,224.5105,225.8975,224.5005,225.5582,4347.0
2025-03-07 09:50:00,226.13,226.78,226.05,226.78,1631.0,225.638,226.2866,225.5582,226.2866,1631.0
2025-03-07 09:55:00,226.84,226.85,226.37,226.51,3169.0,226.3465,226.3565,225.8775,226.0172,3169.0
2025-03-07 10:00:00,226.32,226.61,226.21,226.53,5635.0,225.8276,226.117,225.7179,226.0372,5635.0
2025-03-07 10:05:00,226.62,227.38,226.61,227.0,3282.0,226.127,226.8853,226.117,226.5062,3282.0
2025-03-07 10:10:00,226.77,227.0,226.77,226.97,593.0,226.2767,226.5062,226.2767,226.4762,593.0
2025-03-07 10:15:00,226.66,226.66,226.06,226.06,1474.0,226.1669,226.1669,225.5682,225.5682,1474.0
2025-03-07 10:20:00,226.6,227.62,226.6,227.53,8094.0,226.107,227.1248,226.107,227.035,8094.0
2025-03-07 10:25:00,227.33,227.7,227.24,227.36,1827.0,226.8354,227.2046,226.7456,226.8654,1827.0
2025-03-07 10:30:00,227.46,227.46,226.35,226.52,3066.0,226.9652,226.9652,225.8576,226.0272,3066.0
2025-03-07 10:35:00,226.52,226.52,226.36,226.36,500.0,226.0272,226.0272,225.8675,225.8675,500.0
2025-03-07 10:40:00,226.37,227.15,226.18,227.15,9168.0,225.8775,226.6558,225.6879,226.6558,9168.0
2025-03-07 10:45:00,227.03,228.32,227.02,228.2,8803.0,226.5361,227.8233,226.5261,227.7035,8803.0
2025-03-07 10:50:00,228.18,228.59,227.24,227.72,5576.0,227.6836,228.0927,226.7456,227.2246,5576.0
2025-03-07 10:55:00,227.84,227.84,227.4,227.41,2078.0,227.3443,227.3443,226.9053,226.9153,2078.0
2025-03-07 11:00:00,227.42,227.94,227.15,227.92,2691.0,226.9252,227.4441,226.6558,227.4242,2691.0
2025-03-07 11:05:00,227.93,227.93,227.3,227.3,7051.0,227.4341,227.4341,226.8055,226.8055,7051.0
2025-03-07 11:10:00,227.25,227.49,227.09,227.48,2261.0,226.7556,226.9951,226.596,226.9851,2261.0
2025-03-07 11:15:00,227.09,227.37,226.94,227.03,1467.0,226.596,226.8754,226.4463,226.5361,1467.0
2025-03-07 11:20:00,226.77,227.28,226.75,227.28,5218.0,226.2767,226.7855,226.2567,226.7855,5218.0
2025-03-07 11:25:00,227.03,227.35,227.03,227.13,2217.0,226.5361,226.8554,226.5361,226.6359,2217.0
2025-03-07 11:30:00,227.27,227.34,226.9,227.09,1434.0,226.7756,226.8454,226.4064,226.596,1434.0
2025-03-07 11:35:00,227.29,227.29,226.92,227.1,600.0,226.7955,226.7955,226.4263,226.6059,600.0
2025-03-07 11:40:00,226.88,227.03,226.86,226.9,1007.0,226.3864,226.5361,226.3665,226.4064,1007.0
2025-03-07 11:45:00,226.99,227.45,226.98,227.45,1600.0,226.4962,226.9552,226.4862,226.9552,1600.0
2025-03-07 11:50:00,227.27,227.27,226.99,227.14,984.0,226.7756,226.7756,226.4962,226.6459,984.0
2025-03-07 11:55:00,227.17,228.03,227.16,228.03,2379.0,226.6758,227.5339,226.6658,227.5339,2379.0
2025-03-07 12:00:00,228.03,228.14,227.92,227.92,1265.0,227.5339,227.6437,227.4242,227.4242,1265.0
2025-03-07 12:05:00,227.79,227.82,227.79,227.81,400.0,227.2944,227.3244,227.2944,227.3144,400.0
2025-03-07 12:10:00,227.79,228.0,227.78,227.92,1425.0,227.2944,227.504,227.2845,227.4242,1425.0
2025-03-07 12:15:00,227.76,227.97,227.37,227.37,1803.0,227.2645,227.474,226.8754,226.8754,1803.0
2025-03-07 12:20:00,227.39,227.71,227.23,227.71,1508.0,226.8953,227.2146,226.7357,227.2146,1508.0
2025-03-07 12:25:00,227.85,228.08,227.85,227.93,608.0,227.3543,227.5838,227.3543,227.4341,608.0
2025-03-07 12:30:00,227.91,228.39,227.73,228.39,2158.0,227.4142,227.8931,227.2346,227.8931,2158.0
2025-03-07 12:35:00,228.36,228.6,228.26,228.26,3025.0,227.8632,228.1027,227.7634,227.7634,3025.0
2025-03-07 12:40:00,228.39,229.26,228.39,229.01,2550.0,227.8931,228.7612,227.8931,228.5118,2550.0
2025-03-07 12:45:00,229.08,230.13,229.07,229.81,6043.0,228.5816,229.6293,228.5717,229.31,6043.0
2025-03-07 12:50:00,229.67,230.14,229.64,230.14,2697.0,229.1703,229.6393,229.1404,229.6393,2697.0
2025-03-07 12:55:00,230.06,230.68,229.56,229.56,6525.0,229.5595,230.1782,229.0606,229.0606,6525.0
2025-03-07 13:00:00,229.59,230.34,229.57,230.33,7178.0,229.0905,229.8389,229.0706,229.8289,7178.0
2025-03-07 13:05:00,230.67,230.67,230.31,230.31,1430.0,230.1682,230.1682,229.809,229.809,1430.0
2025-03-07 13:10:00,230.43,231.0,229.88,230.9,5579.0,229.9287,230.4975,229.3799,230.3977,5579.0
2025-03-07 13:15:00,231.1,231.12,230.58,230.64,1963.0,230.5972,230.6172,230.0784,230.1382,1963.0
2025-03-07 13:20:00,230.79,231.01,230.61,230.69,1770.0,230.2879,230.5074,230.1083,230.1881,1770.0
2025-03-07 13:25:00,230.44,230.57,230.34,230.34,1298.0,229.9387,230.0684,229.8389,229.8389,1298.0
2025-03-07 13:30:00,230.15,230.63,230.08,230.08,1253.0,229.6493,230.1283,229.5795,229.5795,1253.0
2025-03-07 13:35:00,230.03,230.61,229.93,230.56,2678.0,229.5296,230.1083,229.4298,230.0584,2678.0
2025-03-07 13:40:00,230.72,230.72,230.53,230.64,602.0,230.2181,230.2181,230.0285,230.1382,602.0
2025-03-07 13:45:00,230.64,231.14,230.64,231.12,2480.0,230.1382,230.6372,230.1382,230.6172,2480.0
2025-03-07 13:50:00,231.18,231.27,231.0,231.26,1419.0,230.6771,230.7669,230.4975,230.7569,1419.0
2025-03-07 13:55:00,231.26,231.34,231.14,231.22,1100.0,230.7569,230.8367,230.6372,230.717,1100.0
2025-03-07 14:00:00,231.3,231.81,231.29,231.56,6818.0,230.7968,231.3057,230.7868,231.0562,6818.0
2025-03-07 14:05:00,231.43,231.43,230.78,230.89,3748.0,230.9265,230.9265,230.2779,230.3877,3748.0
2025-03-07 14:10:00,230.88,231.32,230.87,231.04,2372.0,230.3777,230.8168,230.3677,230.5374,2372.0
2025-03-07 14:15:00,231.09,231.59,231.09,231.46,3166.0,230.5873,231.0862,230.5873,230.9565,3166.0
2025-03-07 14:20:00,231.46,232.11,231.45,231.98,4505.0,230.9565,231.605,230.9465,231.4753,4505.0
2025-03-07 14:25:00,231.82,231.82,231.3,231.47,1514.0,231.3157,231.3157,230.7968,230.9664,1514.0
2025-03-07 14:30:00,231.34,231.65,231.31,231.48,2500.0,230.8367,231.146,230.8068,230.9764,2500.0
2025-03-07 14:35:00,231.32,231.65,231.15,231.53,4162.0,230.8168,231.146,230.6471,231.0263,4162.0
2025-03-07 14:40:00,231.53,231.62,231.52,231.62,400.0,231.0263,231.1161,231.0163,231.1161,400.0
2025-03-07 14:45:00,231.34,231.34,230.86,230.89,2970.0,230.8367,230.8367,230.3578,230.3877,2970.0
2025-03-07 14:50:00,230.81,231.04,230.81,231.04,1010.0,230.3079,230.5374,230.3079,230.5374,1010.0
2025-03-07 14:55:00,231.16,231.35,231.02,231.14,4802.0,230.6571,230.8467,230.5174,230.6372,4802.0
2025-03-07 15:00:00,230.96,231.11,230.91,231.02,2377.0,230.4575,230.6072,230.4077,230.5174,2377.0
2025-03-07 15:05:00,231.06,231.85,231.05,231.84,8721.0,230.5573,231.3456,230.5473,231.3356,8721.0
2025-03-07 15:10:00,231.69,231.96,231.27,231.52,8041.0,231.186,231.4554,230.7669,231.0163,8041.0
2025-03-07 15:15:00,231.5,231.76,231.22,231.76,8383.0,230.9964,231.2558,230.717,231.2558,8383.0
2025-03-07 15:20:00,231.68,231.68,231.27,231.62,2914.0,231.176,231.176,230.7669,231.1161,2914.0
2025-03-07 15:25:00,231.46,232.37,231.46,232.37,6656.0,230.9565,231.8645,230.9565,231.8645,6656.0
2025-03-07 15:30:00,232.31,232.32,231.98,231.98,6637.0,231.8046,231.8146,231.4753,231.4753,6637.0
2025-03-07 15:35:00,232.13,232.13,231.21,231.33,10704.0,231.625,231.625,230.707,230.8267,10704.0
2025-03-07 15:40:00,231.31,231.74,231.11,231.6,10652.0,230.8068,231.2358,230.6072,231.0961,10652.0
2025-03-07 15:45:00,231.61,231.98,231.43,231.83,7943.0,231.1061,231.4753,230.9265,231.3256,7943.0
2025-03-07 15:50:00,231.83,232.19,231.42,232.19,22871.0,231.3256,231.6849,230.9165,231.6849,22871.0
2025-03-07 15:55:00,232.27,232.86,232.12,232.44,77660.0,231.7647,232.3534,231.615,231.9343,77660.0
2025-03-10 09:30:00,230.36,230.36,228.72,229.64,12974.0,229.8588,229.8588,228.2224,229.1404,12974.0
2025-03-10 09:35:00,230.21,232.6,230.12,232.59,5191.0,229.7092,232.094,229.6194,232.084,5191.0
2025-03-10 09:40:00,233.1,235.0,232.55,233.71,6661.0,232.5929,234.4888,232.0441,233.2016,6661.0
2025-03-10 09:45:00,233.75,234.94,233.52,234.35,5316.0,233.2415,234.4289,233.012,233.8402,5316.0
2025-03-10 09:50:00,234.44,235.11,234.28,235.0,9046.0,233.93,234.5985,233.7703,234.4888,9046.0
2025-03-10 09:55:00,235.07,236.47,235.06,236.16,19910.0,234.5586,235.9556,234.5486,235.6462,19910.0
2025-03-10 10:00:00,236.33,238.0,235.95,237.22,30312.0,235.8159,237.4822,235.4367,236.7039,30312.0
2025-03-10 10:05:00,237.3,238.99,237.3,238.99,16016.0,236.7837,238.4701,236.7837,238.4701,16016.0
2025-03-10 10:10:00,238.98,240.25,238.98,239.86,15693.0,238.4601,239.7273,238.4601,239.3382,15693.0
2025-03-10 10:15:00,240.24,241.73,239.75,241.25,17216.0,239.7174,241.2041,239.2284,240.7252,17216.0
2025-03-10 10:20:00,241.25,243.37,240.97,241.87,20875.0,240.7252,242.8405,240.4458,241.3438,20875.0
2025-03-10 10:25:00,241.68,242.4,240.5,241.6,17326.0,241.1542,241.8727,239.9768,241.0744,17326.0
2025-03-10 10:30:00,241.12,241.12,239.33,239.83,7370.0,240.5954,240.5954,238.8093,239.3082,7370.0
2025-03-10 10:35:00,239.92,240.39,239.23,239.53,22053.0,239.398,239.867,238.7096,239.0089,22053.0
2025-03-10 10:40:00,239.21,241.14,239.15,241.14,8361.0,238.6896,240.6154,238.6297,240.6154,8361.0
2025-03-10 10:45:00,240.77,241.58,240.32,240.32,8429.0,240.2462,241.0544,239.7972,239.7972,8429.0
2025-03-10 10:50:00,240.59,240.85,240.04,240.28,3998.0,240.0666,240.326,239.5178,239.7573,3998.0
2025-03-10 10:55:00,240.06,241.19,239.82,241.0,8954.0,239.5377,240.6653,239.2983,240.4757,8954.0
2025-03-10 11:00:00,241.0,241.07,240.26,240.82,10529.0,240.4757,240.5455,239.7373,240.2961,10529.0
2025-03-10 11:05:00,240.65,241.2,240.18,241.14,5249.0,240.1265,240.6753,239.6575,240.6154,5249.0
2025-03-10 11:10:00,240.84,240.95,240.17,240.62,3312.0,240.316,240.4258,239.6475,240.0965,3312.0
2025-03-10 11:15:00,240.93,241.14,240.6,240.98,3300.0,240.4059,240.6154,240.0766,240.4557,3300.0
2025-03-10 11:20:00,241.06,241.91,240.41,241.91,3863.0,240.5356,241.3837,239.887,241.3837,3863.0
2025-03-10 11:25:00,241.56,242.08,241.21,241.46,4520.0,241.0345,241.5534,240.6852,240.9347,4520.0
2025-03-10 11:30:00,241.76,241.79,240.56,241.19,7236.0,241.234,241.264,240.0367,240.6653,7236.0
2025-03-10 11:35:00,241.37,241.72,240.83,240.87,5264.0,240.8449,241.1941,240.3061,240.346,5264.0
2025-03-10 11:40:00,241.07,241.07,240.46,240.59,3900.0,240.5455,240.5455,239.9369,240.0666,3900.0
2025-03-10 11:45:00,240.84,241.87,240.81,241.77,10136.0,240.316,241.3438,240.2861,241.244,10136.0
2025-03-10 11:50:00,241.77,242.29,241.05,242.29,10178.0,241.244,241.7629,240.5256,241.7629,10178.0
2025-03-10 11:55:00,242.2,242.2,241.45,241.92,2934.0,241.6731,241.6731,240.9247,241.3937,2934.0
2025-03-10 12:00:00,242.16,242.49,241.76,241.89,5116.0,241.6332,241.9625,241.234,241.3638,5116.0
2025-03-10 12:05:00,242.13,242.17,241.57,241.64,3412.0,241.6032,241.6432,241.0445,241.1143,3412.0
2025-03-10 12:10:00,241.78,242.18,241.67,241.96,2570.0,241.254,241.6531,241.1442,241.4336,2570.0
2025-03-10 12:15:00,242.14,242.23,241.32,241.45,4411.0,241.6132,241.703,240.795,240.9247,4411.0
2025-03-10 12:20:00,241.74,242.38,241.67,242.03,4045.0,241.2141,241.8527,241.1442,241.5035,4045.0
2025-03-10 12:25:00,242.28,242.95,241.95,242.95,13978.0,241.7529,242.4215,241.4236,242.4215,13978.0
2025-03-10 12:30:00,242.66,243.3,242.65,243.29,4021.0,242.1321,242.7707,242.1221,242.7607,4021.0
2025-03-10 12:35:00,242.97,243.21,242.57,242.91,16701.0,242.4414,242.6809,242.0423,242.3815,16701.0
2025-03-10 12:40:00,242.85,243.1,242.74,242.88,3687.0,242.3217,242.5711,242.2119,242.3516,3687.0
2025-03-10 12:45:00,242.67,242.87,242.4,242.53,6031.0,242.1421,242.3416,241.8727,242.0024,6031.0
2025-03-10 12:50:00,242.56,242.88,242.34,242.68,3210.0,242.0323,242.3516,241.8128,242.152,3210.0
2025-03-10 12:55:00,242.65,242.68,242.44,242.55,8060.0,242.1221,242.152,241.9126,242.0223,8060.0
2025-03-10 13:00:00,242.56,242.68,242.37,242.48,10513.0,242.0323,242.152,241.8427,241.9525,10513.0
2025-03-10 13:05:00,242.48,242.83,242.47,242.82,8300.0,241.9525,242.3017,241.9425,242.2917,8300.0
2025-03-10 13:10:00,242.73,242.73,241.88,241.97,9922.0,242.2019,242.2019,241.3538,241.4436,9922.0
2025-03-10 13:15:00,242.21,242.21,241.73,241.93,3539.0,241.6831,241.6831,241.2041,241.4037,3539.0
2025-03-10 13:20:00,241.92,242.38,241.85,242.21,9365.0,241.3937,241.8527,241.3239,241.6831,9365.0
2025-03-10 13:25:00,242.15,242.15,241.01,241.01,3842.0,241.6232,241.6232,240.4857,240.4857,3842.0
2025-03-10 13:30:00,241.0,241.87,240.97,241.87,7641.0,240.4757,241.3438,240.4458,241.3438,7641.0
2025-03-10 13:35:00,241.65,242.0,241.51,241.91,16284.0,241.1243,241.4735,240.9846,241.3837,16284.0
2025-03-10 13:40:00,241.87,242.22,241.65,242.08,4982.0,241.3438,241.693,241.1243,241.5534,4982.0
2025-03-10 13:45:00,241.95,242.08,241.48,241.89,6053.0,241.4236,241.5534,240.9547,241.3638,6053.0
2025-03-10 13:50:00,241.86,241.88,240.93,241.37,6519.0,241.3338,241.3538,240.4059,240.8449,6519.0
2025-03-10 13:55:00,241.41,241.67,241.4,241.6,3836.0,240.8848,241.1442,240.8748,241.0744,3836.0
2025-03-10 14:00:00,241.66,241.9,241.55,241.73,1892.0,241.1343,241.3737,241.0245,241.2041,1892.0
2025-03-10 14:05:00,241.35,241.72,241.15,241.31,2937.0,240.8249,241.1941,240.6254,240.785,2937.0
2025-03-10 14:10:00,241.22,241.9,241.07,241.08,6397.0,240.6952,241.3737,240.5455,240.5555,6397.0
2025-03-10 14:15:00,241.07,241.51,241.06,241.16,4866.0,240.5455,240.9846,240.5356,240.6354,4866.0
2025-03-10 14:20:00,241.22,241.22,240.72,240.82,6282.0,240.6952,240.6952,240.1963,240.2961,6282.0
2025-03-10 14:25:00,240.63,241.01,240.63,240.76,11280.0,240.1065,240.4857,240.1065,240.2362,11280.0
2025-03-10 14:30:00,240.76,241.11,240.61,240.89,5836.0,240.2362,240.5855,240.0865,240.3659,5836.0
2025-03-10 14:35:00,240.85,240.96,240.51,240.69,3001.0,240.326,240.4358,239.9868,240.1664,3001.0
2025-03-10 14:40:00,240.69,240.69,239.96,240.29,9922.0,240.1664,240.1664,239.438,239.7672,9922.0
2025-03-10 14:45:00,240.45,240.49,240.27,240.46,3512.0,239.9269,239.9668,239.7473,239.9369,3512.0
2025-03-10 14:50:00,240.46,240.46,239.53,239.54,9617.0,239.9369,239.9369,239.0089,239.0189,9617.0
2025-03-10 14:55:00,239.29,239.38,238.41,238.54,8073.0,238.7694,238.8592,237.8913,238.0211,8073.0
2025-03-10 15:00:00,238.75,239.12,238.57,238.72,14245.0,238.2306,238.5998,238.051,238.2007,14245.0
2025-03-10 15:05:00,238.89,239.02,237.86,237.86,4437.0,238.3703,238.5,237.3425,237.3425,4437.0
2025-03-10 15:10:00,238.05,238.33,237.71,238.33,6675.0,237.5321,237.8115,237.1929,237.8115,6675.0
2025-03-10 15:15:00,238.45,238.48,237.35,237.92,9605.0,237.9312,237.9612,236.8336,237.4024,9605.0
2025-03-10 15:20:00,237.75,238.21,237.49,237.96,7352.0,237.2328,237.6918,236.9733,237.4423,7352.0
2025-03-10 15:25:00,238.2,239.08,237.7,237.81,10141.0,237.6818,238.5599,237.1829,237.2926,10141.0
2025-03-10 15:30:00,237.58,238.72,237.58,238.54,8917.0,237.0631,238.2007,237.0631,238.0211,8917.0
2025-03-10 15:35:00,238.75,238.89,237.37,237.74,9718.0,238.2306,238.3703,236.8536,237.2228,9718.0
2025-03-10 15:40:00,237.74,237.94,236.52,236.59,17841.0,237.2228,237.4224,236.0054,236.0753,17841.0
2025-03-10 15:45:00,236.62,237.84,236.43,237.68,17106.0,236.1052,237.3226,235.9156,237.1629,17106.0
2025-03-10 15:50:00,237.87,237.96,236.93,237.46,32290.0,237.3525,237.4423,236.4146,236.9434,32290.0
2025-03-10 15:55:00,237.49,237.98,236.58,236.61,105863.0,236.9733,237.4623,236.0653,236.0953,105863.0
2025-03-11 09:30:00,236.3,237.44,233.04,233.04,15711.0,235.7859,236.9234,232.533,232.533,15711.0
2025-03-11 09:35:00,232.16,233.17,231.41,232.03,5513.0,231.6549,232.6627,230.9066,231.5252,5513.0
2025-03-11 09:40:00,232.02,232.02,230.9,230.98,4376.0,231.5152,231.5152,230.3977,230.4775,4376.0
2025-03-11 09:45:00,230.83,231.0,229.47,230.88,11552.0,230.3278,230.4975,228.9708,230.3777,11552.0
2025-03-11 09:50:00,231.06,231.42,229.51,229.51,7195.0,230.5573,230.9165,229.0107,229.0107,7195.0
2025-03-11 09:55:00,229.41,230.0,229.02,229.83,2577.0,228.9109,229.4996,228.5218,229.33,2577.0
2025-03-11 10:00:00,229.83,230.59,228.72,229.03,11525.0,229.33,230.0883,228.2224,228.5317,11525.0
2025-03-11 10:05:00,229.03,231.38,229.03,231.38,4823.0,228.5317,230.8766,228.5317,230.8766,4823.0
2025-03-11 10:10:00,231.84,231.84,230.36,231.02,4052.0,231.3356,231.3356,229.8588,230.5174,4052.0
2025-03-11 10:15:00,231.1,231.64,230.81,231.33,3601.0,230.5972,231.1361,230.3079,230.8267,3601.0
2025-03-11 10:20:00,231.07,231.07,230.05,230.74,4091.0,230.5673,230.5673,229.5495,230.238,4091.0
2025-03-11 10:25:00,230.62,231.35,229.96,229.96,4439.0,230.1183,230.8467,229.4597,229.4597,4439.0
2025-03-11 10:30:00,229.62,230.5,229.58,230.02,2630.0,229.1205,229.9985,229.0805,229.5196,2630.0
2025-03-11 10:35:00,230.05,230.3,229.54,229.92,5114.0,229.5495,229.799,229.0406,229.4198,5114.0
2025-03-11 10:40:00,230.16,230.16,229.41,229.9,4026.0,229.6593,229.6593,228.9109,229.3998,4026.0
2025-03-11 10:45:00,229.89,230.28,229.4,229.4,4635.0,229.3899,229.779,228.9009,228.9009,4635.0
2025-03-11 10:50:00,229.41,230.19,229.4,229.98,4336.0,228.9109,229.6892,228.9009,229.4797,4336.0
2025-03-11 10:55:00,229.93,229.98,229.45,229.45,5162.0,229.4298,229.4797,228.9508,228.9508,5162.0
2025-03-11 11:00:00,229.45,229.55,228.84,229.15,5977.0,228.9508,229.0506,228.3422,228.6515,5977.0
2025-03-11 11:05:00,229.17,230.75,229.15,230.75,5267.0,228.6714,230.248,228.6515,230.248,5267.0
2025-03-11 11:10:00,231.03,231.03,230.33,230.33,5783.0,230.5274,230.5274,229.8289,229.8289,5783.0
2025-03-11 11:15:00,230.36,230.94,230.36,230.54,4991.0,229.8588,230.4376,229.8588,230.0385,4991.0
2025-03-11 11:20:00,230.62,230.84,229.58,229.58,3100.0,230.1183,230.3378,229.0805,229.0805,3100.0
2025-03-11 11:25:00,229.78,230.09,229.66,229.88,2075.0,229.2801,229.5894,229.1604,229.3799,2075.0
2025-03-11 11:30:00,229.8,230.06,229.54,229.83,2871.0,229.3001,229.5595,229.0406,229.33,2871.0
2025-03-11 11:35:00,229.76,230.04,229.61,230.04,3678.0,229.2602,229.5395,229.1105,229.5395,3678.0
2025-03-11 11:40:00,230.05,230.25,229.84,230.04,3118.0,229.5495,229.7491,229.34,229.5395,3118.0
2025-03-11 11:45:00,230.04,230.04,229.5,229.79,3825.0,229.5395,229.5395,229.0007,229.2901,3825.0
2025-03-11 11:50:00,229.99,230.08,229.44,229.66,6046.0,229.4897,229.5795,228.9408,229.1604,6046.0
2025-03-11 11:55:00,229.9,230.13,229.29,229.34,3599.0,229.3998,229.6293,228.7912,228.8411,3599.0
2025-03-11 12:00:00,229.4,229.49,229.09,229.36,2792.0,228.9009,228.9907,228.5916,228.861,2792.0
2025-03-11 12:05:00,229.33,229.36,228.9,228.92,4844.0,228.8311,228.861,228.402,228.422,4844.0
2025-03-11 12:10:00,228.92,229.15,227.93,227.93,6704.0,228.422,228.6515,227.4341,227.4341,6704.0
2025-03-11 12:15:00,227.9,228.2,227.86,227.96,2600.0,227.4042,227.7035,227.3643,227.4641,2600.0
2025-03-11 12:20:00,227.87,228.13,227.81,227.81,2375.0,227.3743,227.6337,227.3144,227.3144,2375.0
2025-03-11 12:25:00,227.79,228.18,227.72,227.89,3441.0,227.2944,227.6836,227.2246,227.3942,3441.0
2025-03-11 12:30:00,227.94,227.94,227.33,227.49,1850.0,227.4441,227.4441,226.8354,226.9951,1850.0
2025-03-11 12:35:00,227.29,227.55,226.74,226.84,2652.0,226.7955,227.055,226.2467,226.3465,2652.0
2025-03-11 12:40:00,227.08,227.62,227.03,227.27,5159.0,226.586,227.1248,226.5361,226.7756,5159.0
2025-03-11 12:45:00,227.21,227.21,227.0,227.19,925.0,226.7157,226.7157,226.5062,226.6957,925.0
2025-03-11 12:50:00,226.98,227.27,226.54,226.74,3162.0,226.4862,226.7756,226.0472,226.2467,3162.0
2025-03-11 12:55:00,226.91,227.12,226.68,226.77,10870.0,226.4164,226.6259,226.1869,226.2767,10870.0
2025-03-11 13:00:00,226.99,227.04,226.27,226.96,5285.0,226.4962,226.5461,225.7777,226.4662,5285.0
2025-03-11 13:05:00,227.13,227.29,226.79,226.79,2821.0,226.6359,226.7955,226.2966,226.2966,2821.0
2025-03-11 13:10:00,226.89,226.89,226.58,226.71,1350.0,226.3964,226.3964,226.0871,226.2168,1350.0
2025-03-11 13:15:00,226.57,226.98,226.53,226.96,3469.0,226.0771,226.4862,226.0372,226.4662,3469.0
2025-03-11 13:20:00,226.84,226.92,226.71,226.74,2181.0,226.3465,226.4263,226.2168,226.2467,2181.0
2025-03-11 13:25:00,226.8,226.8,226.04,226.13,4700.0,226.3066,226.3066,225.5482,225.638,4700.0
2025-03-11 13:30:00,226.12,226.59,225.83,226.08,7622.0,225.6281,226.097,225.3387,225.5882,7622.0
2025-03-11 13:35:00,226.14,226.14,225.39,225.73,8979.0,225.648,225.648,224.8997,225.2389,8979.0
2025-03-11 13:40:00,225.9,226.1,225.58,226.09,9426.0,225.4086,225.6081,225.0892,225.5981,9426.0
2025-03-11 13:45:00,225.93,226.18,225.45,225.45,13550.0,225.4385,225.6879,224.9595,224.9595,13550.0
2025-03-11 13:50:00,225.27,225.57,225.13,225.48,5900.0,224.7799,225.0793,224.6402,224.9895,5900.0
2025-03-11 13:55:00,225.37,225.53,224.88,225.27,6919.0,224.8797,225.0394,224.3908,224.7799,6919.0
2025-03-11 14:00:00,225.27,225.94,225.22,225.85,12638.0,224.7799,225.4485,224.73,225.3587,12638.0
2025-03-11 14:05:00,225.85,226.19,225.63,225.98,19825.0,225.3587,225.6979,225.1391,225.4884,19825.0
2025-03-11 14:10:00,225.92,226.15,225.72,225.9,4419.0,225.4285,225.658,225.2289,225.4086,4419.0
2025-03-11 14:15:00,225.69,225.78,225.36,225.66,8884.0,225.199,225.2888,224.8697,225.1691,8884.0
2025-03-11 14:20:00,225.66,226.4,225.65,226.06,15589.0,225.1691,225.9075,225.1591,225.5682,15589.0
2025-03-11 14:25:00,226.21,226.9,226.0,226.68,8418.0,225.7179,226.4064,225.5083,226.1869,8418.0
2025-03-11 14:30:00,226.86,226.86,225.94,226.47,8567.0,226.3665,226.3665,225.4485,225.9773,8567.0
2025-03-11 14:35:00,226.35,226.75,226.35,226.69,4934.0,225.8576,226.2567,225.8576,226.1968,4934.0
2025-03-11 14:40:00,226.79,227.39,226.62,227.12,6549.0,226.2966,226.8953,226.127,226.6259,6549.0
2025-03-11 14:45:00,227.29,227.57,227.12,227.4,7395.0,226.7955,227.0749,226.6259,226.9053,7395.0
2025-03-11 14:50:00,227.49,228.2,227.44,227.8,9491.0,226.9951,227.7035,226.9452,227.3044,9491.0
2025-03-11 14:55:00,227.82,228.35,227.79,228.07,4485.0,227.3244,227.8532,227.2944,227.5738,4485.0
2025-03-11 15:00:00,228.0,228.23,227.15,227.28,3389.0,227.504,227.7335,226.6558,226.7855,3389.0
2025-03-11 15:05:00,227.44,227.82,227.22,227.41,5205.0,226.9452,227.3244,226.7257,226.9153,5205.0
2025-03-11 15:10:00,227.42,227.64,226.98,226.98,1824.0,226.9252,227.1448,226.4862,226.4862,1824.0
2025-03-11 15:15:00,227.13,227.13,226.52,226.7,2205.0,226.6359,226.6359,226.0272,226.2068,2205.0
2025-03-11 15:20:00,226.7,227.42,226.63,227.05,6481.0,226.2068,226.9252,226.137,226.556,6481.0
2025-03-11 15:25:00,226.96,227.52,226.95,227.14,3272.0,226.4662,227.025,226.4563,226.6459,3272.0
2025-03-11 15:30:00,227.03,227.81,226.97,227.29,15104.0,226.5361,227.3144,226.4762,226.7955,15104.0
2025-03-11 15:35:00,227.18,227.5,226.86,226.86,6254.0,226.6858,227.0051,226.3665,226.3665,6254.0
2025-03-11 15:40:00,226.8,226.8,226.16,226.45,6109.0,226.3066,226.3066,225.668,225.9574,6109.0
2025-03-11 15:45:00,226.75,226.93,226.6,226.88,6653.0,226.2567,226.4363,226.107,226.3864,6653.0
2025-03-11 15:50:00,226.88,227.16,226.02,226.32,28348.0,226.3864,226.6658,225.5283,225.8276,28348.0
2025-03-11 15:55:00,226.34,226.34,225.3,225.75,79817.0,225.8476,225.8476,224.8099,225.2589,79817.0
2025-03-12 09:30:00,222.94,222.94,220.4,220.97,9175.0,222.455,222.455,219.9205,220.4893,9175.0
2025-03-12 09:35:00,220.51,222.04,220.51,221.34,1601.0,220.0303,221.5569,220.0303,220.8585,1601.0
2025-03-12 09:40:00,221.02,222.08,220.68,221.26,5469.0,220.5392,221.5969,220.1999,220.7786,5469.0
2025-03-12 09:45:00,221.4,221.9,221.4,221.61,3668.0,220.9183,221.4173,220.9183,221.1279,3668.0
2025-03-12 09:50:00,221.43,221.76,220.72,220.72,8430.0,220.9483,221.2776,220.2398,220.2398,8430.0
2025-03-12 09:55:00,220.68,220.68,219.42,219.47,6123.0,220.1999,220.1999,218.9426,218.9925,6123.0
2025-03-12 10:00:00,219.77,219.79,219.13,219.13,2742.0,219.2919,219.3118,218.6533,218.6533,2742.0
2025-03-12 10:05:00,219.37,220.73,219.22,220.42,3634.0,218.8928,220.2498,218.7431,219.9405,3634.0
2025-03-12 10:10:00,220.75,221.89,220.51,221.89,3716.0,220.2698,221.4073,220.0303,221.4073,3716.0
2025-03-12 10:15:00,221.69,221.96,221.38,221.47,3305.0,221.2077,221.4771,220.8984,220.9882,3305.0
2025-03-12 10:20:00,221.75,221.82,221.26,221.26,1526.0,221.2676,221.3374,220.7786,220.7786,1526.0
2025-03-12 10:25:00,221.21,222.22,221.21,221.99,3461.0,220.7288,221.7366,220.7288,221.5071,3461.0
2025-03-12 10:30:00,221.94,221.97,220.99,220.99,3823.0,221.4572,221.4871,220.5092,220.5092,3823.0
2025-03-12 10:35:00,220.97,221.01,220.59,220.78,3323.0,220.4893,220.5292,220.1101,220.2997,3323.0
2025-03-12 10:40:00,220.55,220.55,219.48,219.48,2887.0,220.0702,220.0702,219.0025,219.0025,2887.0
2025-03-12 10:45:00,219.31,219.31,217.98,218.12,5447.0,218.8329,218.8329,217.5058,217.6455,5447.0
2025-03-12 10:50:00,218.03,218.55,218.03,218.42,8069.0,217.5557,218.0745,217.5557,217.9448,8069.0
2025-03-12 10:55:00,218.38,218.38,217.71,217.74,5611.0,217.9049,217.9049,217.2364,217.2663,5611.0
2025-03-12 11:00:00,217.98,218.33,217.67,218.1,6327.0,217.5058,217.855,217.1965,217.6255,6327.0
2025-03-12 11:05:00,218.23,219.13,218.22,219.13,2999.0,217.7552,218.6533,217.7453,218.6533,2999.0
2025-03-12 11:10:00,218.92,219.36,218.87,219.36,5557.0,218.4437,218.8828,218.3938,218.8828,5557.0
2025-03-12 11:15:00,219.36,219.9,219.3,219.83,2813.0,218.8828,219.4216,218.8229,219.3518,2813.0
2025-03-12 11:20:00,219.84,219.97,219.54,219.97,1000.0,219.3617,219.4915,219.0624,219.4915,1000.0
2025-03-12 11:25:00,219.87,219.87,219.85,219.85,471.0,219.3917,219.3917,219.3717,219.3717,471.0
2025-03-12 11:30:00,220.08,220.08,219.78,220.07,1020.0,219.6012,219.6012,219.3019,219.5912,1020.0
2025-03-12 11:35:00,220.06,220.91,220.06,220.91,2810.0,219.5813,220.4294,219.5813,220.4294,2810.0
2025-03-12 11:40:00,220.68,221.26,220.67,221.01,2938.0,220.1999,220.7786,220.1899,220.5292,2938.0
2025-03-12 11:45:00,220.89,221.24,220.66,220.87,2577.0,220.4094,220.7587,220.1799,220.3895,2577.0
2025-03-12 11:50:00,220.81,220.82,220.42,220.42,2388.0,220.3296,220.3396,219.9405,219.9405,2388.0
2025-03-12 11:55:00,220.44,220.44,219.72,219.88,3523.0,219.9604,219.9604,219.242,219.4016,3523.0
2025-03-12 12:00:00,219.74,220.11,219.74,219.99,300.0,219.262,219.6311,219.262,219.5114,300.0
2025-03-12 12:05:00,220.15,220.34,220.02,220.34,797.0,219.6711,219.8606,219.5413,219.8606,797.0
2025-03-12 12:10:00,220.39,221.06,220.26,221.06,1544.0,219.9105,220.5791,219.7808,220.5791,1544.0
2025-03-12 12:15:00,221.22,221.48,220.93,221.48,7809.0,220.7387,220.9982,220.4494,220.9982,7809.0
2025-03-12 12:20:00,221.5,221.67,221.15,221.66,2719.0,221.0181,221.1878,220.6689,221.1778,2719.0
2025-03-12 12:25:00,221.45,221.45,220.81,220.81,1828.0,220.9682,220.9682,220.3296,220.3296,1828.0
2025-03-12 12:30:00,221.18,221.73,221.17,221.73,700.0,220.6988,221.2476,220.6888,221.2476,700.0
2025-03-12 12:35:00,221.94,221.94,221.49,221.55,1541.0,221.4572,221.4572,221.0081,221.068,1541.0
2025-03-12 12:40:00,221.43,221.5,221.32,221.5,714.0,220.9483,221.0181,220.8385,221.0181,714.0
2025-03-12 12:45:00,221.56,222.17,221.42,221.98,1710.0,221.078,221.6867,220.9383,221.4971,1710.0
2025-03-12 12:50:00,221.97,221.97,221.46,221.7,1359.0,221.4871,221.4871,220.9782,221.2177,1359.0
2025-03-12 12:55:00,221.84,221.86,221.16,221.17,1616.0,221.3574,221.3773,220.6789,220.6888,1616.0
2025-03-12 13:00:00,221.04,221.22,221.04,221.22,542.0,220.5591,220.7387,220.5591,220.7387,542.0
2025-03-12 13:05:00,221.32,221.35,220.74,221.04,3992.0,220.8385,220.8684,220.2598,220.5591,3992.0
2025-03-12 13:10:00,220.94,220.94,220.7,220.88,600.0,220.4593,220.4593,220.2199,220.3995,600.0
2025-03-12 13:15:00,220.88,221.06,220.87,221.05,1014.0,220.3995,220.5791,220.3895,220.5691,1014.0
2025-03-12 13:20:00,221.36,221.38,221.33,221.38,1694.0,220.8784,220.8984,220.8485,220.8984,1694.0
2025-03-12 13:25:00,221.49,221.86,221.25,221.85,2876.0,221.0081,221.3773,220.7687,221.3674,2876.0
2025-03-12 13:30:00,221.91,222.01,221.89,221.89,600.0,221.4272,221.527,221.4073,221.4073,600.0
2025-03-12 13:35:00,222.0,222.11,221.9,221.9,1172.0,221.517,221.6268,221.4173,221.4173,1172.0
2025-03-12 13:40:00,221.93,222.11,221.68,221.68,1016.0,221.4472,221.6268,221.1977,221.1977,1016.0
2025-03-12 13:45:00,221.74,222.05,221.67,221.72,2016.0,221.2576,221.5669,221.1878,221.2376,2016.0
2025-03-12 13:50:00,221.73,221.85,221.33,221.34,4546.0,221.2476,221.3674,220.8485,220.8585,4546.0
2025-03-12 13:55:00,221.39,221.39,220.71,220.77,5499.0,220.9084,220.9084,220.2298,220.2897,5499.0
2025-03-12 14:00:00,220.91,221.44,220.91,221.41,3654.0,220.4294,220.9583,220.4294,220.9283,3654.0
2025-03-12 14:05:00,221.28,221.64,221.15,221.64,2440.0,220.7986,221.1578,220.6689,221.1578,2440.0
2025-03-12 14:10:00,221.77,222.16,221.76,222.09,1401.0,221.2875,221.6767,221.2776,221.6068,1401.0
2025-03-12 14:15:00,222.11,222.11,221.76,222.07,2643.0,221.6268,221.6268,221.2776,221.5869,2643.0
2025-03-12 14:20:00,222.06,222.06,221.77,221.87,3502.0,221.5769,221.5769,221.2875,221.3873,3502.0
2025-03-12 14:25:00,221.93,222.2,221.82,222.1,2867.0,221.4472,221.7166,221.3374,221.6168,2867.0
2025-03-12 14:30:00,222.06,222.27,222.06,222.25,570.0,221.5769,221.7864,221.5769,221.7665,570.0
2025-03-12 14:35:00,222.37,222.45,222.16,222.28,2342.0,221.8862,221.9661,221.6767,221.7964,2342.0
2025-03-12 14:40:00,222.4,222.76,222.4,222.76,820.0,221.9162,222.2754,221.9162,222.2754,820.0
2025-03-12 14:45:00,222.66,222.66,222.44,222.45,980.0,222.1756,222.1756,221.9561,221.9661,980.0
2025-03-12 14:50:00,222.23,222.25,222.05,222.15,2125.0,221.7465,221.7665,221.5669,221.6667,2125.0
2025-03-12 14:55:00,222.15,222.29,222.11,222.22,6628.0,221.6667,221.8064,221.6268,221.7366,6628.0
2025-03-12 15:00:00,222.26,222.26,221.78,221.79,2417.0,221.7765,221.7765,221.2975,221.3075,2417.0
2025-03-12 15:05:00,221.71,221.72,221.42,221.42,7341.0,221.2277,221.2376,220.9383,220.9383,7341.0
2025-03-12 15:10:00,221.56,221.62,221.12,221.15,10865.0,221.078,221.1379,220.6389,220.6689,10865.0
2025-03-12 15:15:00,221.31,221.31,221.06,221.2,1039.0,220.8285,220.8285,220.5791,220.7188,1039.0
2025-03-12 15:20:00,221.2,221.34,220.61,221.03,3091.0,220.7188,220.8585,220.1301,220.5491,3091.0
2025-03-12 15:25:00,221.09,221.75,221.04,221.55,7240.0,220.609,221.2676,220.5591,221.068,7240.0
2025-03-12 15:30:00,221.56,221.7,221.32,221.32,2058.0,221.078,221.2177,220.8385,220.8385,2058.0
2025-03-12 15:35:00,221.41,221.42,221.09,221.41,5756.0,220.9283,220.9383,220.609,220.9283,5756.0
2025-03-12 15:40:00,221.41,221.41,220.84,221.1,4265.0,220.9283,220.9283,220.3596,220.619,4265.0
2025-03-12 15:45:00,221.22,221.72,221.06,221.71,4884.0,220.7387,221.2376,220.5791,221.2277,4884.0
2025-03-12 15:50:00,221.54,221.58,220.43,220.5,17300.0,221.058,221.0979,219.9505,220.0203,17300.0
2025-03-12 15:55:00,220.51,220.52,219.99,220.13,56229.0,220.0303,220.0403,219.5114,219.6511,56229.0
2025-03-13 09:30:00,221.76,222.82,220.04,220.04,10331.0,221.2776,222.3353,219.5613,219.5613,10331.0
2025-03-13 09:35:00,219.82,221.58,219.82,220.9,3203.0,219.3418,221.0979,219.3418,220.4194,3203.0
2025-03-13 09:40:00,220.89,221.57,220.86,220.91,3103.0,220.4094,221.088,220.3795,220.4294,3103.0
2025-03-13 09:45:00,220.89,221.02,220.85,220.85,700.0,220.4094,220.5392,220.3695,220.3695,700.0
2025-03-13 09:50:00,220.61,220.61,220.22,220.45,1015.0,220.1301,220.1301,219.7409,219.9704,1015.0
2025-03-13 09:55:00,220.18,220.18,217.52,218.1,13789.0,219.701,219.701,217.0468,217.6255,13789.0
2025-03-13 10:00:00,218.1,219.67,218.1,219.35,6140.0,217.6255,219.1921,217.6255,218.8728,6140.0
2025-03-13 10:05:00,219.56,220.29,219.56,220.28,3562.0,219.0823,219.8108,219.0823,219.8008,3562.0
2025-03-13 10:10:00,220.4,220.72,220.04,220.72,3087.0,219.9205,220.2398,219.5613,220.2398,3087.0
2025-03-13 10:15:00,220.84,221.17,220.09,220.42,5375.0,220.3596,220.6888,219.6112,219.9405,5375.0
2025-03-13 10:20:00,220.18,220.37,220.15,220.37,1219.0,219.701,219.8906,219.6711,219.8906,1219.0
2025-03-13 10:25:00,220.62,220.89,220.43,220.43,1845.0,220.14,220.4094,219.9505,219.9505,1845.0
2025-03-13 10:30:00,220.54,220.75,220.35,220.41,1100.0,220.0602,220.2698,219.8706,219.9305,1100.0
2025-03-13 10:35:00,220.22,220.38,219.89,220.36,1000.0,219.7409,219.9006,219.4116,219.8806,1000.0
2025-03-13 10:40:00,220.31,220.83,220.29,220.83,2300.0,219.8307,220.3496,219.8108,220.3496,2300.0
2025-03-13 10:45:00,220.62,220.91,220.21,220.48,4629.0,220.14,220.4294,219.7309,220.0003,4629.0
2025-03-13 10:50:00,220.48,220.75,220.22,220.22,2845.0,220.0003,220.2698,219.7409,219.7409,2845.0
2025-03-13 10:55:00,220.31,220.52,219.98,220.52,4700.0,219.8307,220.0403,219.5014,220.0403,4700.0
2025-03-13 11:00:00,220.72,220.73,220.66,220.66,1828.0,220.2398,220.2498,220.1799,220.1799,1828.0
2025-03-13 11:05:00,220.64,220.64,219.39,219.39,3100.0,220.16,220.16,218.9127,218.9127,3100.0
2025-03-13 11:10:00,219.6,219.76,219.54,219.62,1604.0,219.1223,219.2819,219.0624,219.1422,1604.0
2025-03-13 11:15:00,219.5,219.78,219.39,219.44,2840.0,219.0225,219.3019,218.9127,218.9626,2840.0
2025-03-13 11:20:00,219.12,219.33,218.87,219.33,1860.0,218.6433,218.8528,218.3938,218.8528,1860.0
2025-03-13 11:25:00,219.33,219.33,219.06,219.24,2014.0,218.8528,218.8528,218.5834,218.763,2014.0
2025-03-13 11:30:00,219.24,219.48,218.86,218.86,1524.0,218.763,219.0025,218.3839,218.3839,1524.0
2025-03-13 11:35:00,219.06,219.1,218.69,218.84,9485.0,218.5834,218.6233,218.2142,218.3639,9485.0
2025-03-13 11:40:00,218.75,219.27,218.75,219.13,5197.0,218.2741,218.793,218.2741,218.6533,5197.0
2025-03-13 11:45:00,219.12,219.12,218.63,218.63,2841.0,218.6433,218.6433,218.1544,218.1544,2841.0
2025-03-13 11:50:00,218.55,218.55,217.97,217.97,1453.0,218.0745,218.0745,217.4958,217.4958,1453.0
2025-03-13 11:55:00,218.08,218.33,217.84,218.12,3224.0,217.6056,217.855,217.3661,217.6455,3224.0
2025-03-13 12:00:00,218.24,218.52,218.04,218.52,2884.0,217.7652,218.0446,217.5656,218.0446,2884.0
2025-03-13 12:05:00,218.52,218.62,218.15,218.42,1708.0,218.0446,218.1444,217.6754,217.9448,1708.0
2025-03-13 12:10:00,218.42,218.49,218.19,218.19,2100.0,217.9448,218.0147,217.7153,217.7153,2100.0
2025-03-13 12:15:00,218.3,218.47,218.04,218.47,5007.0,217.8251,217.9947,217.5656,217.9947,5007.0
2025-03-13 12:20:00,218.65,218.69,218.27,218.27,3642.0,218.1743,218.2142,217.7951,217.7951,3642.0
2025-03-13 12:25:00,218.18,218.52,218.18,218.41,4600.0,217.7053,218.0446,217.7053,217.9348,4600.0
2025-03-13 12:30:00,218.18,218.78,218.14,218.64,3582.0,217.7053,218.304,217.6654,218.1643,3582.0
2025-03-13 12:35:00,218.71,219.03,218.71,219.03,800.0,218.2342,218.5535,218.2342,218.5535,800.0
2025-03-13 12:40:00,219.17,219.26,219.07,219.08,1457.0,218.6932,218.783,218.5934,218.6034,1457.0
2025-03-13 12:45:00,219.15,219.25,218.62,218.66,3892.0,218.6732,218.773,218.1444,218.1843,3892.0
2025-03-13 12:50:00,218.66,219.15,218.65,219.15,1600.0,218.1843,218.6732,218.1743,218.6732,1600.0
2025-03-13 12:55:00,219.0,219.0,218.72,218.73,1731.0,218.5236,218.5236,218.2442,218.2541,1731.0
2025-03-13 13:00:00,219.03,219.14,218.69,219.14,1900.0,218.5535,218.6633,218.2142,218.6633,1900.0
2025-03-13 13:05:00,219.29,219.29,218.95,219.14,1627.0,218.8129,218.8129,218.4737,218.6633,1627.0
2025-03-13 13:10:00,218.93,218.98,218.88,218.98,1626.0,218.4537,218.5036,218.4038,218.5036,1626.0
2025-03-13 13:15:00,219.0,219.0,218.28,218.43,12636.0,218.5236,218.5236,217.8051,217.9548,12636.0
2025-03-13 13:20:00,218.45,218.88,218.44,218.88,2049.0,217.9748,218.4038,217.9648,218.4038,2049.0
2025-03-13 13:25:00,218.71,218.79,218.41,218.79,1062.0,218.2342,218.314,217.9348,218.314,1062.0
2025-03-13 13:30:00,218.85,218.86,218.62,218.62,546.0,218.3739,218.3839,218.1444,218.1444,546.0
2025-03-13 13:35:00,218.5,218.71,218.49,218.63,617.0,218.0246,218.2342,218.0147,218.1544,617.0
2025-03-13 13:40:00,218.63,218.77,218.49,218.52,1120.0,218.1544,218.2941,218.0147,218.0446,1120.0
2025-03-13 13:45:00,218.39,218.45,218.12,218.19,1100.0,217.9149,217.9748,217.6455,217.7153,1100.0
2025-03-13 13:50:00,218.35,218.77,218.34,218.77,2017.0,217.875,218.2941,217.865,218.2941,2017.0
2025-03-13 13:55:00,218.69,218.69,218.39,218.39,1131.0,218.2142,218.2142,217.9149,217.9149,1131.0
2025-03-13 14:00:00,218.27,218.75,218.26,218.48,2401.0,217.7951,218.2741,217.7852,218.0047,2401.0
2025-03-13 14:05:00,218.59,219.1,218.59,218.98,2323.0,218.1145,218.6233,218.1145,218.5036,2323.0
2025-03-13 14:10:00,219.09,219.49,218.94,219.49,1457.0,218.6134,219.0125,218.4637,219.0125,1457.0
2025-03-13 14:15:00,219.29,219.31,219.08,219.24,1440.0,218.8129,218.8329,218.6034,218.763,1440.0
2025-03-13 14:20:00,219.15,219.45,219.15,219.24,1507.0,218.6732,218.9726,218.6732,218.763,1507.0
2025-03-13 14:25:00,219.36,219.52,219.22,219.22,3811.0,218.8828,219.0424,218.7431,218.7431,3811.0
2025-03-13 14:30:00,219.31,219.81,219.24,219.68,1500.0,218.8329,219.3318,218.763,219.2021,1500.0
2025-03-13 14:35:00,219.66,219.78,219.47,219.5,1000.0,219.1821,219.3019,218.9925,219.0225,1000.0
2025-03-13 14:40:00,219.47,219.6,219.37,219.6,1157.0,218.9925,219.1223,218.8928,219.1223,1157.0
2025-03-13 14:45:00,219.59,219.64,219.4,219.64,926.0,219.1123,219.1622,218.9227,219.1622,926.0
2025-03-13 14:50:00,219.64,219.68,219.26,219.47,2817.0,219.1622,219.2021,218.783,218.9925,2817.0
2025-03-13 14:55:00,219.43,219.58,219.29,219.58,2416.0,218.9526,219.1023,218.8129,219.1023,2416.0
2025-03-13 15:00:00,219.61,219.97,219.59,219.92,4900.0,219.1322,219.4915,219.1123,219.4416,4900.0
2025-03-13 15:05:00,219.92,220.02,219.82,219.95,4829.0,219.4416,219.5413,219.3418,219.4715,4829.0
2025-03-13 15:10:00,219.95,220.55,219.94,220.54,5127.0,219.4715,220.0702,219.4615,220.0602,5127.0
2025-03-13 15:15:00,220.54,220.84,220.33,220.38,3521.0,220.0602,220.3596,219.8507,219.9006,3521.0
2025-03-13 15:20:00,220.4,220.4,219.86,219.86,2604.0,219.9205,219.9205,219.3817,219.3817,2604.0
2025-03-13 15:25:00,219.77,219.77,219.07,219.25,2642.0,219.2919,219.2919,218.5934,218.773,2642.0
2025-03-13 15:30:00,219.26,219.31,218.94,219.03,11441.0,218.783,218.8329,218.4637,218.5535,11441.0
2025-03-13 15:35:00,219.0,219.14,218.74,218.8,4228.0,218.5236,218.6633,218.2641,218.324,4228.0
2025-03-13 15:40:00,218.82,219.18,218.68,218.76,6734.0,218.344,218.7032,218.2043,218.2841,6734.0
2025-03-13 15:45:00,218.72,218.84,218.43,218.46,6548.0,218.2442,218.3639,217.9548,217.9847,6548.0
2025-03-13 15:50:00,218.35,218.94,217.83,218.47,22624.0,217.875,218.4637,217.3561,217.9947,22624.0
2025-03-13 15:55:00,218.57,219.82,218.54,219.66,94362.0,218.0945,219.3418,218.0646,219.1821,94362.0
2025-03-14 09:30:00,219.89,221.68,219.19,221.61,7789.0,219.4116,221.1977,218.7131,221.1279,7789.0
2025-03-14 09:35:00,221.77,222.93,221.1,222.66,3452.0,221.2875,222.445,220.619,222.1756,3452.0
2025-03-14 09:40:00,222.64,223.29,222.23,222.65,3264.0,222.1556,222.8042,221.7465,222.1656,3264.0
2025-03-14 09:45:00,222.23,222.47,221.87,222.44,2603.0,221.7465,221.986,221.3873,221.9561,2603.0
2025-03-14 09:50:00,222.44,222.79,222.26,222.79,6815.0,221.9561,222.3053,221.7765,222.3053,6815.0
2025-03-14 09:55:00,222.46,222.48,221.46,222.03,6207.0,221.976,221.996,220.9782,221.547,6207.0
2025-03-14 10:00:00,221.51,222.17,220.82,221.8,4629.0,221.0281,221.6867,220.3396,221.3175,4629.0
2025-03-14 10:05:00,221.87,222.86,221.36,221.36,3038.0,221.3873,222.3752,220.8784,220.8784,3038.0
2025-03-14 10:10:00,221.65,221.65,220.7,220.93,1631.0,221.1678,221.1678,220.2199,220.4494,1631.0
2025-03-14 10:15:00,220.94,221.21,220.76,220.78,3352.0,220.4593,220.7288,220.2797,220.2997,3352.0
2025-03-14 10:20:00,220.76,221.26,220.58,220.8,3441.0,220.2797,220.7786,220.1001,220.3196,3441.0
2025-03-14 10:25:00,221.24,221.26,220.79,221.15,4517.0,220.7587,220.7786,220.3097,220.6689,4517.0
2025-03-14 10:30:00,221.15,221.61,220.94,221.61,4578.0,220.6689,221.1279,220.4593,221.1279,4578.0
2025-03-14 10:35:00,221.63,221.74,221.15,221.74,3119.0,221.1478,221.2576,220.6689,221.2576,3119.0
2025-03-14 10:40:00,221.77,221.9,221.44,221.89,4047.0,221.2875,221.4173,220.9583,221.4073,4047.0
2025-03-14 10:45:00,222.05,222.55,221.88,222.26,3880.0,221.5669,222.0658,221.3973,221.7765,3880.0
2025-03-14 10:50:00,222.32,222.79,222.18,222.62,7056.0,221.8363,222.3053,221.6966,222.1357,7056.0
2025-03-14 10:55:00,222.5,223.3,222.32,223.3,3276.0,222.0159,222.8142,221.8363,222.8142,3276.0
2025-03-14 11:00:00,223.22,223.46,222.95,223.31,5355.0,222.7344,222.9739,222.465,222.8242,5355.0
2025-03-14 11:05:00,223.31,223.62,223.31,223.36,1300.0,222.8242,223.1335,222.8242,222.8741,1300.0
2025-03-14 11:10:00,223.0,223.18,222.58,222.59,4389.0,222.5149,222.6945,222.0958,222.1058,4389.0
2025-03-14 11:15:00,222.59,222.63,222.17,222.25,6813.0,222.1058,222.1457,221.6867,221.7665,6813.0
2025-03-14 11:20:00,222.3,222.76,222.29,222.65,4412.0,221.8164,222.2754,221.8064,222.1656,4412.0
2025-03-14 11:25:00,222.56,222.81,222.55,222.55,1928.0,222.0758,222.3253,222.0658,222.0658,1928.0
2025-03-14 11:30:00,222.64,222.88,222.64,222.88,1109.0,222.1556,222.3951,222.1556,222.3951,1109.0
2025-03-14 11:35:00,223.07,223.26,222.5,222.63,3220.0,222.5847,222.7743,222.0159,222.1457,3220.0
2025-03-14 11:40:00,222.87,223.1,222.87,223.05,2348.0,222.3851,222.6146,222.3851,222.5648,2348.0
2025-03-14 11:45:00,223.07,223.07,222.66,223.0,3677.0,222.5847,222.5847,222.1756,222.5149,3677.0
2025-03-14 11:50:00,223.01,223.28,223.01,223.28,2220.0,222.5248,222.7943,222.5248,222.7943,2220.0
2025-03-14 11:55:00,223.35,223.43,223.25,223.43,913.0,222.8641,222.9439,222.7643,222.9439,913.0
2025-03-14 12:00:00,223.43,223.6,222.63,222.63,9139.0,222.9439,223.1136,222.1457,222.1457,9139.0
2025-03-14 12:05:00,222.84,222.84,222.51,222.71,1600.0,222.3552,222.3552,222.0259,222.2255,1600.0
2025-03-14 12:10:00,222.69,222.69,222.22,222.22,2313.0,222.2055,222.2055,221.7366,221.7366,2313.0
2025-03-14 12:15:00,222.39,222.39,221.99,222.23,1428.0,221.9062,221.9062,221.5071,221.7465,1428.0
2025-03-14 12:20:00,222.23,222.49,222.08,222.33,1550.0,221.7465,222.006,221.5969,221.8463,1550.0
2025-03-14 12:25:00,222.49,222.5,222.01,222.21,1320.0,222.006,222.0159,221.527,221.7266,1320.0
2025-03-14 12:30:00,222.11,222.25,221.92,221.97,3465.0,221.6268,221.7665,221.4372,221.4871,3465.0
2025-03-14 12:35:00,222.23,222.48,222.19,222.19,4885.0,221.7465,221.996,221.7066,221.7066,4885.0
2025-03-14 12:40:00,222.45,222.8,222.45,222.69,3827.0,221.9661,222.3153,221.9661,222.2055,3827.0
2025-03-14 12:45:00,222.69,222.98,222.54,222.68,6093.0,222.2055,222.4949,222.0559,222.1956,6093.0
2025-03-14 12:50:00,222.98,223.35,222.84,223.31,5972.0,222.4949,222.8641,222.3552,222.8242,5972.0
2025-03-14 12:55:00,223.15,223.36,223.15,223.24,1693.0,222.6645,222.8741,222.6645,222.7543,1693.0
2025-03-14 13:00:00,223.24,223.82,223.24,223.64,2742.0,222.7543,223.3331,222.7543,223.1535,2742.0
2025-03-14 13:05:00,223.63,223.86,223.43,223.83,2468.0,223.1435,223.373,222.9439,223.3431,2468.0
2025-03-14 13:10:00,223.83,223.83,223.61,223.63,1700.0,223.3431,223.3431,223.1235,223.1435,1700.0
2025-03-14 13:15:00,223.83,223.83,223.21,223.21,1505.0,223.3431,223.3431,222.7244,222.7244,1505.0
2025-03-14 13:20:00,223.34,223.41,223.19,223.31,1454.0,222.8541,222.924,222.7044,222.8242,1454.0
2025-03-14 13:25:00,223.31,223.31,222.89,223.14,2630.0,222.8242,222.8242,222.4051,222.6546,2630.0
2025-03-14 13:30:00,223.29,223.42,223.14,223.28,701.0,222.8042,222.9339,222.6546,222.7943,701.0
2025-03-14 13:35:00,223.15,223.18,222.81,223.18,2423.0,222.6645,222.6945,222.3253,222.6945,2423.0
2025-03-14 13:40:00,223.18,223.18,222.87,223.0,1586.0,222.6945,222.6945,222.3851,222.5149,1586.0
2025-03-14 13:45:00,222.98,222.99,222.54,222.72,3850.0,222.4949,222.5049,222.0559,222.2355,3850.0
2025-03-14 13:50:00,222.93,223.21,222.9,223.03,1412.0,222.445,222.7244,222.4151,222.5448,1412.0
2025-03-14 13:55:00,222.84,222.85,222.73,222.85,585.0,222.3552,222.3652,222.2454,222.3652,585.0
2025-03-14 14:00:00,222.98,223.47,222.97,223.47,2111.0,222.4949,222.9838,222.4849,222.9838,2111.0
2025-03-14 14:05:00,223.28,223.58,223.28,223.35,2267.0,222.7943,223.0936,222.7943,222.8641,2267.0
2025-03-14 14:10:00,223.43,223.53,223.33,223.38,3126.0,222.9439,223.0437,222.8441,222.894,3126.0
2025-03-14 14:15:00,223.46,224.29,223.43,224.16,4849.0,222.9739,223.8021,222.9439,223.6723,4849.0
2025-03-14 14:20:00,224.09,224.17,223.88,223.97,3249.0,223.6025,223.6823,223.3929,223.4827,3249.0
2025-03-14 14:25:00,223.82,224.11,223.8,223.8,1940.0,223.3331,223.6224,223.3131,223.3131,1940.0
2025-03-14 14:30:00,223.96,224.15,223.87,223.97,1698.0,223.4728,223.6624,223.383,223.4827,1698.0
2025-03-14 14:35:00,223.93,224.18,223.79,224.11,2379.0,223.4428,223.6923,223.3031,223.6224,2379.0
2025-03-14 14:40:00,224.06,224.12,223.9,224.05,1905.0,223.5726,223.6324,223.4129,223.5626,1905.0
2025-03-14 14:45:00,224.05,224.1,223.8,223.81,6336.0,223.5626,223.6125,223.3131,223.3231,6336.0
2025-03-14 14:50:00,223.77,223.77,223.34,223.34,2077.0,223.2832,223.2832,222.8541,222.8541,2077.0
2025-03-14 14:55:00,223.02,223.16,222.95,223.09,2538.0,222.5348,222.6745,222.465,222.6047,2538.0
2025-03-14 15:00:00,223.09,223.34,222.92,223.34,2254.0,222.6047,222.8541,222.435,222.8541,2254.0
2025-03-14 15:05:00,223.37,223.47,223.16,223.27,3517.0,222.8841,222.9838,222.6745,222.7843,3517.0
2025-03-14 15:10:00,223.1,223.39,223.09,223.39,2631.0,222.6146,222.904,222.6047,222.904,2631.0
2025-03-14 15:15:00,223.39,223.39,223.13,223.13,2507.0,222.904,222.904,222.6446,222.6446,2507.0
2025-03-14 15:20:00,223.12,223.42,223.06,223.24,2616.0,222.6346,222.9339,222.5747,222.7543,2616.0
2025-03-14 15:25:00,223.26,223.36,223.06,223.06,2447.0,222.7743,222.8741,222.5747,222.5747,2447.0
2025-03-14 15:30:00,223.17,223.39,223.04,223.28,9302.0,222.6845,222.904,222.5548,222.7943,9302.0
2025-03-14 15:35:00,223.28,223.45,223.12,223.33,3559.0,222.7943,222.9639,222.6346,222.8441,3559.0
2025-03-14 15:40:00,223.19,223.55,223.1,223.4,4413.0,222.7044,223.0637,222.6146,222.914,4413.0
2025-03-14 15:45:00,223.44,223.75,223.29,223.63,5359.0,222.9539,223.2632,222.8042,223.1435,5359.0
2025-03-14 15:50:00,223.49,224.06,223.24,224.06,14957.0,223.0038,223.5726,222.7543,223.5726,14957.0
2025-03-14 15:55:00,223.89,224.64,223.88,224.08,53727.0,223.4029,224.1513,223.3929,223.5925,53727.0
2025-03-17 09:30:00,222.4,223.0,220.77,223.0,10884.0,221.9162,222.5149,220.2897,222.5149,10884.0
2025-03-17 09:35:00,224.22,225.18,222.61,225.07,1658.0,223.7322,224.6901,222.1257,224.5804,1658.0
2025-03-17 09:40:00,225.0,225.31,224.13,225.3,2776.0,224.5105,224.8198,223.6424,224.8099,2776.0
2025-03-17 09:45:00,225.04,225.13,224.73,225.1,1604.0,224.5504,224.6402,224.2411,224.6103,1604.0
2025-03-17 09:50:00,225.03,225.09,224.72,225.03,2163.0,224.5404,224.6003,224.2311,224.5404,2163.0
2025-03-17 09:55:00,225.0,225.0,224.99,225.0,200.0,224.5105,224.5105,224.5005,224.5105,200.0
2025-03-17 10:00:00,225.36,225.36,224.52,224.53,4202.0,224.8697,224.8697,224.0316,224.0415,4202.0
2025-03-17 10:05:00,224.84,225.13,224.67,224.73,950.0,224.3509,224.6402,224.1812,224.2411,950.0
2025-03-17 10:10:00,225.22,225.49,225.22,225.24,958.0,224.73,224.9994,224.73,224.75,958.0
2025-03-17 10:15:00,225.24,225.5,224.97,225.03,1893.0,224.75,225.0094,224.4806,224.5404,1893.0
2025-03-17 10:20:00,225.01,225.52,225.01,225.34,1534.0,224.5205,225.0294,224.5205,224.8498,1534.0
2025-03-17 10:25:00,225.43,225.43,225.42,225.43,100.0,224.9396,224.9396,224.9296,224.9396,100.0
2025-03-17 10:30:00,225.45,225.53,225.45,225.53,453.0,224.9595,225.0394,224.9595,225.0394,453.0
2025-03-17 10:35:00,225.53,225.57,225.53,225.57,906.0,225.0394,225.0793,225.0394,225.0793,906.0
2025-03-17 10:40:00,225.17,225.75,225.08,225.14,6496.0,224.6801,225.2589,224.5903,224.6502,6496.0
2025-03-17 10:45:00,225.14,225.17,225.13,225.17,700.0,224.6502,224.6801,224.6402,224.6801,700.0
2025-03-17 10:50:00,225.11,225.11,224.88,224.96,900.0,224.6203,224.6203,224.3908,224.4706,900.0
2025-03-17 10:55:00,224.63,225.22,224.63,224.99,506.0,224.1413,224.73,224.1413,224.5005,506.0
2025-03-17 11:00:00,225.13,225.53,224.66,225.09,1900.0,224.6402,225.0394,224.1712,224.6003,1900.0
2025-03-17 11:05:00,225.02,225.02,225.02,225.02,100.0,224.5305,224.5305,224.5305,224.5305,100.0
2025-03-17 11:10:00,224.77,225.62,224.77,225.53,2370.0,224.281,225.1292,224.281,225.0394,2370.0
2025-03-17 11:15:00,225.58,226.22,225.53,226.0,1068.0,225.0892,225.7279,225.0394,225.5083,1068.0
2025-03-17 11:20:00,226.39,226.4,225.63,225.64,1553.0,225.8975,225.9075,225.1391,225.1491,1553.0
2025-03-17 11:25:00,225.68,225.91,225.59,225.59,1724.0,225.189,225.4185,225.0992,225.0992,1724.0
2025-03-17 11:30:00,225.61,225.66,225.06,225.28,3659.0,225.1192,225.1691,224.5704,224.7899,3659.0
2025-03-17 11:35:00,225.07,225.22,225.0,225.1,1753.0,224.5804,224.73,224.5105,224.6103,1753.0
2025-03-17 11:40:00,225.15,225.31,225.15,225.31,1000.0,224.6602,224.8198,224.6602,224.8198,1000.0
2025-03-17 11:45:00,225.34,225.4,225.34,225.36,700.0,224.8498,224.9096,224.8498,224.8697,700.0
2025-03-17 11:50:00,225.39,225.91,225.35,225.91,2977.0,224.8997,225.4185,224.8597,225.4185,2977.0
2025-03-17 11:55:00,225.73,225.93,225.55,225.6,2403.0,225.2389,225.4385,225.0593,225.1092,2403.0
2025-03-17 12:00:00,225.76,225.77,225.27,225.42,2437.0,225.2689,225.2788,224.7799,224.9296,2437.0
2025-03-17 12:05:00,225.63,225.98,225.63,225.98,841.0,225.1391,225.4884,225.1391,225.4884,841.0
2025-03-17 12:10:00,225.98,225.98,225.29,225.29,1807.0,225.4884,225.4884,224.7999,224.7999,1807.0
2025-03-17 12:15:00,225.01,225.02,224.74,224.82,555.0,224.5205,224.5305,224.2511,224.3309,555.0
2025-03-17 12:20:00,224.84,224.84,224.7,224.73,500.0,224.3509,224.3509,224.2112,224.2411,500.0
2025-03-17 12:25:00,224.58,224.77,224.57,224.57,1556.0,224.0914,224.281,224.0814,224.0814,1556.0
2025-03-17 12:30:00,224.75,224.75,224.54,224.55,2297.0,224.2611,224.2611,224.0515,224.0615,2297.0
2025-03-17 12:35:00,224.56,224.67,224.49,224.5,1046.0,224.0715,224.1812,224.0016,224.0116,1046.0
2025-03-17 12:40:00,224.66,224.66,223.92,224.2,1880.0,224.1712,224.1712,223.4329,223.7122,1880.0
2025-03-17 12:45:00,224.1,224.42,224.1,224.42,1204.0,223.6125,223.9318,223.6125,223.9318,1204.0
2025-03-17 12:50:00,224.55,224.67,224.51,224.67,401.0,224.0615,224.1812,224.0216,224.1812,401.0
2025-03-17 12:55:00,224.71,224.86,224.53,224.86,904.0,224.2211,224.3708,224.0415,224.3708,904.0
2025-03-17 13:00:00,224.68,224.73,224.59,224.61,1364.0,224.1912,224.2411,224.1014,224.1214,1364.0
2025-03-17 13:05:00,224.75,224.75,224.66,224.75,600.0,224.2611,224.2611,224.1712,224.2611,600.0
2025-03-17 13:10:00,224.75,225.05,224.67,224.88,2641.0,224.2611,224.5604,224.1812,224.3908,2641.0
2025-03-17 13:15:00,224.66,224.69,224.57,224.57,600.0,224.1712,224.2012,224.0814,224.0814,600.0
2025-03-17 13:20:00,224.9,224.96,224.72,224.96,799.0,224.4107,224.4706,224.2311,224.4706,799.0
2025-03-17 13:25:00,224.87,225.01,224.86,225.01,300.0,224.3808,224.5205,224.3708,224.5205,300.0
2025-03-17 13:30:00,225.02,225.23,224.98,225.23,1800.0,224.5305,224.74,224.4906,224.74,1800.0
2025-03-17 13:35:00,225.06,225.27,225.06,225.14,1560.0,224.5704,224.7799,224.5704,224.6502,1560.0
2025-03-17 13:40:00,225.12,225.49,225.1,225.49,810.0,224.6302,224.9994,224.6103,224.9994,810.0
2025-03-17 13:45:00,225.38,225.58,225.32,225.58,1379.0,224.8897,225.0892,224.8298,225.0892,1379.0
2025-03-17 13:50:00,225.83,225.91,225.74,225.91,645.0,225.3387,225.4185,225.2489,225.4185,645.0
2025-03-17 13:55:00,225.92,225.92,225.59,225.6,2419.0,225.4285,225.4285,225.0992,225.1092,2419.0
2025-03-17 14:00:00,225.55,226.14,225.54,226.14,2989.0,225.0593,225.648,225.0493,225.648,2989.0
2025-03-17 14:05:00,226.15,226.3,226.14,226.3,1000.0,225.658,225.8077,225.648,225.8077,1000.0
2025-03-17 14:10:00,226.26,226.48,226.22,226.35,1854.0,225.7678,225.9873,225.7279,225.8576,1854.0
2025-03-17 14:15:00,226.53,226.53,226.29,226.46,1925.0,226.0372,226.0372,225.7977,225.9673,1925.0
2025-03-17 14:20:00,226.32,226.32,225.99,226.21,2390.0,225.8276,225.8276,225.4984,225.7179,2390.0
2025-03-17 14:25:00,226.21,226.21,226.02,226.09,1327.0,225.7179,225.7179,225.5283,225.5981,1327.0
2025-03-17 14:30:00,226.0,226.29,226.0,226.29,3268.0,225.5083,225.7977,225.5083,225.7977,3268.0
2025-03-17 14:35:00,226.24,226.63,226.22,226.58,3625.0,225.7478,226.137,225.7279,226.0871,3625.0
2025-03-17 14:40:00,226.52,226.7,226.43,226.7,5425.0,226.0272,226.2068,225.9374,226.2068,5425.0
2025-03-17 14:45:00,226.81,226.9,226.75,226.8,1147.0,226.3166,226.4064,226.2567,226.3066,1147.0
2025-03-17 14:50:00,226.9,226.95,226.81,226.84,2485.0,226.4064,226.4563,226.3166,226.3465,2485.0
2025-03-17 14:55:00,226.85,226.92,226.05,226.06,4961.0,226.3565,226.4263,225.5582,225.5682,4961.0
2025-03-17 15:00:00,225.92,225.92,225.55,225.59,4205.0,225.4285,225.4285,225.0593,225.0992,4205.0
2025-03-17 15:05:00,225.61,225.86,225.47,225.54,6008.0,225.1192,225.3686,224.9795,225.0493,6008.0
2025-03-17 15:10:00,225.54,225.54,225.2,225.51,2352.0,225.0493,225.0493,224.7101,225.0194,2352.0
2025-03-17 15:15:00,225.49,225.49,225.26,225.3,2540.0,224.9994,224.9994,224.7699,224.8099,2540.0
2025-03-17 15:20:00,225.3,225.65,225.29,225.51,3567.0,224.8099,225.1591,224.7999,225.0194,3567.0
2025-03-17 15:25:00,225.62,225.62,225.29,225.37,1912.0,225.1292,225.1292,224.7999,224.8797,1912.0
2025-03-17 15:30:00,225.35,225.46,225.25,225.3,5500.0,224.8597,224.9695,224.76,224.8099,5500.0
2025-03-17 15:35:00,225.21,225.38,225.12,225.31,2355.0,224.7201,224.8897,224.6302,224.8198,2355.0
2025-03-17 15:40:00,225.21,225.38,225.12,225.16,3891.0,224.7201,224.8897,224.6302,224.6702,3891.0
2025-03-17 15:45:00,225.14,225.2,224.84,225.03,5891.0,224.6502,224.7101,224.3509,224.5404,5891.0
2025-03-17 15:50:00,224.84,225.4,224.84,225.35,19166.0,224.3509,224.9096,224.3509,224.8597,19166.0
2025-03-17 15:55:00,225.28,225.28,224.35,224.74,64040.0,224.7899,224.7899,223.8619,224.2511,64040.0
2025-03-18 09:30:00,223.0,223.49,220.97,221.51,11315.0,222.5149,223.0038,220.4893,221.0281,11315.0
2025-03-18 09:35:00,222.23,223.1,222.13,222.45,11533.0,221.7465,222.6146,221.6468,221.9661,11533.0
2025-03-18 09:40:00,222.73,223.45,222.71,223.32,3542.0,222.2454,222.9639,222.2255,222.8342,3542.0
2025-03-18 09:45:00,222.94,222.94,221.68,222.35,1801.0,222.455,222.455,221.1977,221.8663,1801.0
2025-03-18 09:50:00,221.92,222.2,221.55,221.55,1400.0,221.4372,221.7166,221.068,221.068,1400.0
2025-03-18 09:55:00,221.32,222.76,221.32,222.63,4293.0,220.8385,222.2754,220.8385,222.1457,4293.0
2025-03-18 10:00:00,222.71,222.75,222.09,222.68,7626.0,222.2255,222.2654,221.6068,222.1956,7626.0
2025-03-18 10:05:00,222.76,223.32,222.76,223.3,3464.0,222.2754,222.8342,222.2754,222.8142,3464.0
2025-03-18 10:10:00,223.4,223.4,222.22,222.4,2958.0,222.914,222.914,221.7366,221.9162,2958.0
2025-03-18 10:15:00,222.2,222.53,222.12,222.12,2617.0,221.7166,222.0459,221.6368,221.6368,2617.0
2025-03-18 10:20:00,222.04,222.62,222.03,222.53,4330.0,221.5569,222.1357,221.547,222.0459,4330.0
2025-03-18 10:25:00,222.71,223.47,222.7,223.26,2400.0,222.2255,222.9838,222.2155,222.7743,2400.0
2025-03-18 10:30:00,223.39,224.1,223.31,223.64,2226.0,222.904,223.6125,222.8242,223.1535,2226.0
2025-03-18 10:35:00,223.52,223.85,223.31,223.53,4417.0,223.0337,223.363,222.8242,223.0437,4417.0
2025-03-18 10:40:00,223.74,223.87,223.16,223.17,4114.0,223.2532,223.383,222.6745,222.6845,4114.0
2025-03-18 10:45:00,223.17,223.43,222.71,222.75,3772.0,222.6845,222.9439,222.2255,222.2654,3772.0
2025-03-18 10:50:00,222.63,223.08,222.56,223.02,8365.0,222.1457,222.5947,222.0758,222.5348,8365.0
2025-03-18 10:55:00,223.16,223.27,222.48,222.49,3171.0,222.6745,222.7843,221.996,222.006,3171.0
2025-03-18 11:00:00,222.65,222.78,222.31,222.77,2702.0,222.1656,222.2953,221.8264,222.2854,2702.0
2025-03-18 11:05:00,222.63,222.63,222.35,222.35,1002.0,222.1457,222.1457,221.8663,221.8663,1002.0
2025-03-18 11:10:00,222.14,222.3,222.09,222.3,1208.0,221.6567,221.8164,221.6068,221.8164,1208.0
2025-03-18 11:15:00,221.93,222.12,221.78,221.96,3090.0,221.4472,221.6368,221.2975,221.4771,3090.0
2025-03-18 11:20:00,222.11,222.11,221.23,221.24,1757.0,221.6268,221.6268,220.7487,220.7587,1757.0
2025-03-18 11:25:00,221.24,221.6,221.21,221.33,2938.0,220.7587,221.1179,220.7288,220.8485,2938.0
2025-03-18 11:30:00,221.25,221.34,221.2,221.34,1001.0,220.7687,220.8585,220.7188,220.8585,1001.0
2025-03-18 11:35:00,221.36,221.87,221.35,221.7,4251.0,220.8784,221.3873,220.8684,221.2177,4251.0
2025-03-18 11:40:00,221.7,222.05,221.68,221.95,2086.0,221.2177,221.5669,221.1977,221.4671,2086.0
2025-03-18 11:45:00,221.97,221.98,221.45,221.56,1563.0,221.4871,221.4971,220.9682,221.078,1563.0
2025-03-18 11:50:00,221.36,221.44,221.18,221.18,1599.0,220.8784,220.9583,220.6988,220.6988,1599.0
2025-03-18 11:55:00,221.01,221.12,220.63,220.79,2127.0,220.5292,220.6389,220.15,220.3097,2127.0
2025-03-18 12:00:00,220.68,221.21,220.68,221.09,5307.0,220.1999,220.7288,220.1999,220.609,5307.0
2025-03-18 12:05:00,221.06,221.1,220.93,221.1,1211.0,220.5791,220.619,220.4494,220.619,1211.0
2025-03-18 12:10:00,220.94,221.27,220.94,221.07,6384.0,220.4593,220.7886,220.4593,220.5891,6384.0
2025-03-18 12:15:00,221.22,221.48,220.89,220.96,3315.0,220.7387,220.9982,220.4094,220.4793,3315.0
2025-03-18 12:20:00,221.0,221.14,220.94,221.11,1142.0,220.5192,220.6589,220.4593,220.629,1142.0
2025-03-18 12:25:00,221.18,221.22,220.66,220.85,1413.0,220.6988,220.7387,220.1799,220.3695,1413.0
2025-03-18 12:30:00,220.85,221.16,220.85,221.0,2363.0,220.3695,220.6789,220.3695,220.5192,2363.0
2025-03-18 12:35:00,221.15,221.15,220.76,220.76,758.0,220.6689,220.6689,220.2797,220.2797,758.0
2025-03-18 12:40:00,220.89,220.89,220.16,220.17,2427.0,220.4094,220.4094,219.681,219.691,2427.0
2025-03-18 12:45:00,220.21,220.21,220.06,220.2,700.0,219.7309,219.7309,219.5813,219.721,700.0
2025-03-18 12:50:00,220.06,220.4,219.9,220.33,2434.0,219.5813,219.9205,219.4216,219.8507,2434.0
2025-03-18 12:55:00,220.53,220.54,220.45,220.5,604.0,220.0502,220.0602,219.9704,220.0203,604.0
2025-03-18 13:00:00,220.56,220.56,220.37,220.45,887.0,220.0802,220.0802,219.8906,219.9704,887.0
2025-03-18 13:05:00,220.38,220.38,219.75,219.75,2226.0,219.9006,219.9006,219.2719,219.2719,2226.0
2025-03-18 13:10:00,220.04,220.27,219.91,220.25,1200.0,219.5613,219.7908,219.4316,219.7708,1200.0
2025-03-18 13:15:00,220.23,220.34,219.58,219.58,5279.0,219.7509,219.8606,219.1023,219.1023,5279.0
2025-03-18 13:20:00,219.6,220.13,219.6,220.13,2817.0,219.1223,219.6511,219.1223,219.6511,2817.0
2025-03-18 13:25:00,220.31,220.45,220.09,220.09,1403.0,219.8307,219.9704,219.6112,219.6112,1403.0
2025-03-18 13:30:00,219.95,220.45,219.95,220.3,2548.0,219.4715,219.9704,219.4715,219.8207,2548.0
2025-03-18 13:35:00,220.6,220.6,220.47,220.47,400.0,220.1201,220.1201,219.9904,219.9904,400.0
2025-03-18 13:40:00,220.25,220.31,220.25,220.25,404.0,219.7708,219.8307,219.7708,219.7708,404.0
2025-03-18 13:45:00,220.44,220.67,220.36,220.48,2269.0,219.9604,220.1899,219.8806,220.0003,2269.0
2025-03-18 13:50:00,220.39,220.62,220.39,220.44,1569.0,219.9105,220.14,219.9105,219.9604,1569.0
2025-03-18 13:55:00,220.32,220.32,219.96,220.08,1107.0,219.8407,219.8407,219.4815,219.6012,1107.0
2025-03-18 14:00:00,220.09,220.23,219.94,219.94,1277.0,219.6112,219.7509,219.4615,219.4615,1277.0
2025-03-18 14:05:00,219.58,219.92,219.58,219.92,2158.0,219.1023,219.4416,219.1023,219.4416,2158.0
2025-03-18 14:10:00,219.79,219.79,219.57,219.57,917.0,219.3118,219.3118,219.0923,219.0923,917.0
2025-03-18 14:15:00,219.71,219.95,219.63,219.95,1539.0,219.232,219.4715,219.1522,219.4715,1539.0
2025-03-18 14:20:00,219.86,219.99,219.85,219.92,700.0,219.3817,219.5114,219.3717,219.4416,700.0
2025-03-18 14:25:00,219.95,220.0,219.29,219.29,3363.0,219.4715,219.5214,218.8129,218.8129,3363.0
2025-03-18 14:30:00,219.39,219.59,219.39,219.54,2433.0,218.9127,219.1123,218.9127,219.0624,2433.0
2025-03-18 14:35:00,219.54,219.88,219.54,219.86,2083.0,219.0624,219.4016,219.0624,219.3817,2083.0
2025-03-18 14:40:00,219.65,219.87,219.64,219.65,2200.0,219.1721,219.3917,219.1622,219.1721,2200.0
2025-03-18 14:45:00,219.65,219.85,219.57,219.57,1983.0,219.1721,219.3717,219.0923,219.0923,1983.0
2025-03-18 14:50:00,219.72,220.15,219.59,219.59,4512.0,219.242,219.6711,219.1123,219.1123,4512.0
2025-03-18 14:55:00,219.61,219.93,219.48,219.76,3713.0,219.1322,219.4515,219.0025,219.2819,3713.0
2025-03-18 15:00:00,219.75,219.82,219.53,219.53,2173.0,219.2719,219.3418,219.0524,219.0524,2173.0
2025-03-18 15:05:00,219.45,219.48,219.29,219.29,3241.0,218.9726,219.0025,218.8129,218.8129,3241.0
2025-03-18 15:10:00,219.51,219.58,219.12,219.56,4317.0,219.0325,219.1023,218.6433,219.0823,4317.0
2025-03-18 15:15:00,219.58,219.97,219.58,219.86,2168.0,219.1023,219.4915,219.1023,219.3817,2168.0
2025-03-18 15:20:00,219.97,220.06,219.93,220.06,4195.0,219.4915,219.5813,219.4515,219.5813,4195.0
2025-03-18 15:25:00,220.06,220.12,219.84,220.03,2121.0,219.5813,219.6411,219.3617,219.5513,2121.0
2025-03-18 15:30:00,220.1,220.29,220.07,220.08,7288.0,219.6212,219.8108,219.5912,219.6012,7288.0
2025-03-18 15:35:00,220.13,220.13,220.03,220.13,2441.0,219.6511,219.6511,219.5513,219.6511,2441.0
2025-03-18 15:40:00,220.14,220.6,220.13,220.55,7388.0,219.6611,220.1201,219.6511,220.0702,7388.0
2025-03-18 15:45:00,220.55,220.55,220.17,220.36,11321.0,220.0702,220.0702,219.691,219.8806,11321.0
2025-03-18 15:50:00,220.55,220.55,220.07,220.25,8975.0,220.0702,220.0702,219.5912,219.7708,8975.0
2025-03-18 15:55:00,220.39,220.5,220.01,220.19,28556.0,219.9105,220.0203,219.5314,219.711,28556.0
2025-03-19 09:30:00,221.86,223.33,221.71,223.33,14086.0,221.3773,222.8441,221.2277,222.8441,14086.0
2025-03-19 09:35:00,223.03,223.99,221.96,221.97,16667.0,222.5448,223.5027,221.4771,221.4871,16667.0
2025-03-19 09:40:00,222.67,223.24,222.35,222.8,3553.0,222.1856,222.7543,221.8663,222.3153,3553.0
2025-03-19 09:45:00,222.53,223.0,222.49,223.0,894.0,222.0459,222.5149,222.006,222.5149,894.0
2025-03-19 09:50:00,222.36,222.36,222.0,222.21,1275.0,221.8763,221.8763,221.517,221.7266,1275.0
2025-03-19 09:55:00,222.53,222.53,221.91,221.91,595.0,222.0459,222.0459,221.4272,221.4272,595.0
2025-03-19 10:00:00,222.04,222.32,221.73,222.32,1952.0,221.5569,221.8363,221.2476,221.8363,1952.0
2025-03-19 10:05:00,221.78,222.46,221.78,222.46,1640.0,221.2975,221.976,221.2975,221.976,1640.0
2025-03-19 10:10:00,222.66,222.75,221.83,221.83,2968.0,222.1756,222.2654,221.3474,221.3474,2968.0
2025-03-19 10:15:00,222.03,222.03,221.84,221.85,275.0,221.547,221.547,221.3574,221.3674,275.0
2025-03-19 10:20:00,221.98,222.27,221.96,221.99,690.0,221.4971,221.7864,221.4771,221.5071,690.0
2025-03-19 10:25:00,221.95,221.99,221.71,221.71,500.0,221.4671,221.5071,221.2277,221.2277,500.0
2025-03-19 10:30:00,221.39,221.53,221.33,221.53,4155.0,220.9084,221.0481,220.8485,221.0481,4155.0
2025-03-19 10:35:00,221.33,221.33,221.23,221.24,856.0,220.8485,220.8485,220.7487,220.7587,856.0
2025-03-19 10:40:00,221.4,221.41,221.19,221.19,1351.0,220.9183,220.9283,220.7088,220.7088,1351.0
2025-03-19 10:45:00,221.18,221.4,221.13,221.34,5761.0,220.6988,220.9183,220.6489,220.8585,5761.0
2025-03-19 10:50:00,221.37,221.37,220.95,220.95,1156.0,220.8884,220.8884,220.4693,220.4693,1156.0
2025-03-19 10:55:00,220.96,221.11,220.93,221.11,1800.0,220.4793,220.629,220.4494,220.629,1800.0
2025-03-19 11:00:00,220.9,221.33,220.9,221.12,521.0,220.4194,220.8485,220.4194,220.6389,521.0
2025-03-19 11:05:00,221.12,221.34,220.91,221.24,3488.0,220.6389,220.8585,220.4294,220.7587,3488.0
2025-03-19 11:10:00,221.26,221.45,221.21,221.21,1163.0,220.7786,220.9682,220.7288,220.7288,1163.0
2025-03-19 11:15:00,221.21,221.28,221.0,221.1,1506.0,220.7288,220.7986,220.5192,220.619,1506.0
2025-03-19 11:20:00,221.1,221.54,221.1,221.23,2973.0,220.619,221.058,220.619,220.7487,2973.0
2025-03-19 11:25:00,221.16,221.16,221.03,221.03,470.0,220.6789,220.6789,220.5491,220.5491,470.0
2025-03-19 11:30:00,221.31,221.44,221.31,221.44,300.0,220.8285,220.9583,220.8285,220.9583,300.0
2025-03-19 11:35:00,221.34,221.5,221.22,221.33,990.0,220.8585,221.0181,220.7387,220.8485,990.0
2025-03-19 11:40:00,221.4,221.68,221.28,221.68,900.0,220.9183,221.1977,220.7986,221.1977,900.0
2025-03-19 11:45:00,221.67,221.77,221.67,221.7,940.0,221.1878,221.2875,221.1878,221.2177,940.0
2025-03-19 11:50:00,221.85,222.22,221.85,221.96,4133.0,221.3674,221.7366,221.3674,221.4771,4133.0
2025-03-19 11:55:00,221.8,221.8,221.77,221.77,200.0,221.3175,221.3175,221.2875,221.2875,200.0
2025-03-19 12:00:00,221.8,221.81,221.66,221.8,1564.0,221.3175,221.3274,221.1778,221.3175,1564.0
2025-03-19 12:05:00,221.8,221.95,221.8,221.95,1545.0,221.3175,221.4671,221.3175,221.4671,1545.0
2025-03-19 12:10:00,222.0,222.04,221.89,221.89,2740.0,221.517,221.5569,221.4073,221.4073,2740.0
2025-03-19 12:15:00,221.95,221.95,221.69,221.87,2673.0,221.4671,221.4671,221.2077,221.3873,2673.0
2025-03-19 12:20:00,221.79,221.87,221.66,221.66,696.0,221.3075,221.3873,221.1778,221.1778,696.0
2025-03-19 12:25:00,221.79,221.79,221.64,221.69,3193.0,221.3075,221.3075,221.1578,221.2077,3193.0
2025-03-19 12:30:00,221.68,221.83,221.5,221.83,1700.0,221.1977,221.3474,221.0181,221.3474,1700.0
2025-03-19 12:35:00,221.89,221.89,221.69,221.7,300.0,221.4073,221.4073,221.2077,221.2177,300.0
2025-03-19 12:40:00,221.7,221.81,221.68,221.68,715.0,221.2177,221.3274,221.1977,221.1977,715.0
2025-03-19 12:45:00,221.95,221.95,221.67,221.71,608.0,221.4671,221.4671,221.1878,221.2277,608.0
2025-03-19 12:50:00,221.8,221.96,221.58,221.96,3256.0,221.3175,221.4771,221.0979,221.4771,3256.0
2025-03-19 12:55:00,222.02,222.03,221.74,221.74,1192.0,221.537,221.547,221.2576,221.2576,1192.0
2025-03-19 13:00:00,221.65,221.65,221.49,221.49,509.0,221.1678,221.1678,221.0081,221.0081,509.0
2025-03-19 13:05:00,221.41,221.41,221.31,221.32,745.0,220.9283,220.9283,220.8285,220.8385,745.0
2025-03-19 13:10:00,221.19,221.24,221.07,221.07,3963.0,220.7088,220.7587,220.5891,220.5891,3963.0
2025-03-19 13:15:00,221.0,221.08,221.0,221.08,1212.0,220.5192,220.599,220.5192,220.599,1212.0
2025-03-19 13:20:00,221.17,221.17,221.02,221.02,264.0,220.6888,220.6888,220.5392,220.5392,264.0
2025-03-19 13:25:00,221.07,221.17,220.96,220.96,1572.0,220.5891,220.6888,220.4793,220.4793,1572.0
2025-03-19 13:30:00,220.91,221.04,220.78,220.99,2237.0,220.4294,220.5591,220.2997,220.5092,2237.0
2025-03-19 13:35:00,221.07,221.19,220.99,221.19,797.0,220.5891,220.7088,220.5092,220.7088,797.0
2025-03-19 13:40:00,221.11,221.2,220.94,220.94,1291.0,220.629,220.7188,220.4593,220.4593,1291.0
2025-03-19 13:45:00,220.88,220.88,220.58,220.61,1875.0,220.3995,220.3995,220.1001,220.1301,1875.0
2025-03-19 13:50:00,220.87,220.87,220.64,220.77,1528.0,220.3895,220.3895,220.16,220.2897,1528.0
2025-03-19 13:55:00,220.8,220.94,220.71,220.94,888.0,220.3196,220.4593,220.2298,220.4593,888.0
2025-03-19 14:00:00,220.72,221.48,220.55,221.3,3081.0,220.2398,220.9982,220.0702,220.8186,3081.0
2025-03-19 14:05:00,221.06,221.31,221.0,221.1,1989.0,220.5791,220.8285,220.5192,220.619,1989.0
2025-03-19 14:10:00,221.1,221.33,221.09,221.2,1000.0,220.619,220.8485,220.609,220.7188,1000.0
2025-03-19 14:15:00,221.22,221.42,221.03,221.03,1795.0,220.7387,220.9383,220.5491,220.5491,1795.0
2025-03-19 14:20:00,221.01,221.1,220.68,220.98,1971.0,220.5292,220.619,220.1999,220.4993,1971.0
2025-03-19 14:25:00,220.84,220.84,220.41,220.42,1762.0,220.3596,220.3596,219.9305,219.9405,1762.0
2025-03-19 14:30:00,220.56,221.1,220.44,220.89,7132.0,220.0802,220.619,219.9604,220.4094,7132.0
2025-03-19 14:35:00,220.9,221.34,220.89,220.99,3816.0,220.4194,220.8585,220.4094,220.5092,3816.0
2025-03-19 14:40:00,220.91,221.45,220.64,221.45,2249.0,220.4294,220.9682,220.16,220.9682,2249.0
2025-03-19 14:45:00,221.31,221.34,221.0,221.1,2258.0,220.8285,220.8585,220.5192,220.619,2258.0
2025-03-19 14:50:00,221.51,221.64,221.41,221.48,1761.0,221.0281,221.1578,220.9283,220.9982,1761.0
2025-03-19 14:55:00,221.67,222.06,221.57,221.57,1406.0,221.1878,221.5769,221.088,221.088,1406.0
2025-03-19 15:00:00,221.75,221.99,221.73,221.99,2256.0,221.2676,221.5071,221.2476,221.5071,2256.0
2025-03-19 15:05:00,222.09,222.57,222.02,222.57,4893.0,221.6068,222.0858,221.537,222.0858,4893.0
2025-03-19 15:10:00,222.8,222.93,222.47,222.65,4597.0,222.3153,222.445,221.986,222.1656,4597.0
2025-03-19 15:15:00,222.66,222.76,222.05,222.39,5460.0,222.1756,222.2754,221.5669,221.9062,5460.0
2025-03-19 15:20:00,222.28,222.29,221.54,221.67,4151.0,221.7964,221.8064,221.058,221.1878,4151.0
2025-03-19 15:25:00,221.59,221.59,221.06,221.21,2930.0,221.1079,221.1079,220.5791,220.7288,2930.0
2025-03-19 15:30:00,221.21,222.29,221.21,221.87,5543.0,220.7288,221.8064,220.7288,221.3873,5543.0
2025-03-19 15:35:00,221.89,222.34,221.77,222.05,4500.0,221.4073,221.8563,221.2875,221.5669,4500.0
2025-03-19 15:40:00,222.11,222.62,222.1,222.62,5480.0,221.6268,222.1357,221.6168,222.1357,5480.0
2025-03-19 15:45:00,222.56,222.83,221.93,222.0,10885.0,222.0758,222.3452,221.4472,221.517,10885.0
2025-03-19 15:50:00,222.06,222.06,221.57,221.86,10274.0,221.5769,221.5769,221.088,221.3773,10274.0
2025-03-19 15:55:00,221.73,222.22,221.73,222.09,31608.0,221.2476,221.7366,221.2476,221.6068,31608.0
2025-03-20 09:30:00,223.9,223.9,222.94,223.73,13921.0,223.4129,223.4129,222.455,223.2433,13921.0
2025-03-20 09:35:00,222.95,223.8,222.61,222.91,3905.0,222.465,223.3131,222.1257,222.4251,3905.0
2025-03-20 09:40:00,223.11,223.47,222.7,223.17,2570.0,222.6246,222.9838,222.2155,222.6845,2570.0
2025-03-20 09:45:00,223.29,224.11,223.29,223.74,4066.0,222.8042,223.6224,222.8042,223.2532,4066.0
2025-03-20 09:50:00,224.02,224.14,223.6,223.78,1490.0,223.5326,223.6524,223.1136,223.2932,1490.0
2025-03-20 09:55:00,224.07,224.37,223.86,224.09,4447.0,223.5825,223.8819,223.373,223.6025,4447.0
2025-03-20 10:00:00,224.09,225.56,223.91,225.18,10666.0,223.6025,225.0693,223.4229,224.6901,10666.0
2025-03-20 10:05:00,224.99,225.05,224.49,224.59,1066.0,224.5005,224.5604,224.0016,224.1014,1066.0
2025-03-20 10:10:00,224.59,224.6,224.33,224.34,1500.0,224.1014,224.1114,223.842,223.8519,1500.0
2025-03-20 10:15:00,224.05,224.75,224.05,224.48,7067.0,223.5626,224.2611,223.5626,223.9916,7067.0
2025-03-20 10:20:00,224.54,224.6,224.51,224.55,853.0,224.0515,224.1114,224.0216,224.0615,853.0
2025-03-20 10:25:00,224.85,225.34,224.67,225.09,6757.0,224.3608,224.8498,224.1812,224.6003,6757.0
2025-03-20 10:30:00,224.89,225.09,224.41,224.5,3610.0,224.4007,224.6003,223.9218,224.0116,3610.0
2025-03-20 10:35:00,224.5,224.76,224.49,224.67,2728.0,224.0116,224.271,224.0016,224.1812,2728.0
2025-03-20 10:40:00,224.66,224.93,224.65,224.81,1533.0,224.1712,224.4407,224.1613,224.3209,1533.0
2025-03-20 10:45:00,224.81,225.15,224.81,225.14,2461.0,224.3209,224.6602,224.3209,224.6502,2461.0
2025-03-20 10:50:00,224.95,224.95,224.38,224.41,1901.0,224.4606,224.4606,223.8919,223.9218,1901.0
2025-03-20 10:55:00,224.51,224.51,223.49,223.97,3875.0,224.0216,224.0216,223.0038,223.4827,3875.0
2025-03-20 11:00:00,223.84,224.17,223.79,223.83,900.0,223.353,223.6823,223.3031,223.3431,900.0
2025-03-20 11:05:00,224.09,224.18,223.48,223.52,1721.0,223.6025,223.6923,222.9938,223.0337,1721.0
2025-03-20 11:10:00,223.81,224.32,223.81,224.09,2650.0,223.3231,223.832,223.3231,223.6025,2650.0
2025-03-20 11:15:00,223.98,224.05,223.98,224.05,212.0,223.4927,223.5626,223.4927,223.5626,212.0
2025-03-20 11:20:00,223.98,223.98,223.88,223.9,800.0,223.4927,223.4927,223.3929,223.4129,800.0
2025-03-20 11:25:00,223.86,224.03,223.59,224.03,4461.0,223.373,223.5426,223.1036,223.5426,4461.0
2025-03-20 11:30:00,224.05,224.06,223.76,223.79,1400.0,223.5626,223.5726,223.2732,223.3031,1400.0
2025-03-20 11:35:00,223.75,223.93,223.72,223.93,1313.0,223.2632,223.4428,223.2333,223.4428,1313.0
2025-03-20 11:40:00,224.17,224.37,224.05,224.26,2773.0,223.6823,223.8819,223.5626,223.7721,2773.0
2025-03-20 11:45:00,224.41,224.41,224.0,224.09,3879.0,223.9218,223.9218,223.5127,223.6025,3879.0
2025-03-20 11:50:00,223.99,224.25,223.96,224.14,1208.0,223.5027,223.7621,223.4728,223.6524,1208.0
2025-03-20 11:55:00,224.13,224.14,223.12,223.2,3883.0,223.6424,223.6524,222.6346,222.7144,3883.0
2025-03-20 12:00:00,223.21,223.45,223.02,223.2,2201.0,222.7244,222.9639,222.5348,222.7144,2201.0
2025-03-20 12:05:00,222.95,222.95,222.58,222.58,801.0,222.465,222.465,222.0958,222.0958,801.0
2025-03-20 12:10:00,222.81,222.96,222.4,222.65,5651.0,222.3253,222.4749,221.9162,222.1656,5651.0
2025-03-20 12:15:00,222.59,222.76,222.46,222.63,2251.0,222.1058,222.2754,221.976,222.1457,2251.0
2025-03-20 12:20:00,222.63,222.64,222.26,222.34,2291.0,222.1457,222.1556,221.7765,221.8563,2291.0
2025-03-20 12:25:00,222.31,222.33,221.79,221.97,2823.0,221.8264,221.8463,221.3075,221.4871,2823.0
2025-03-20 12:30:00,222.21,222.21,221.83,221.83,987.0,221.7266,221.7266,221.3474,221.3474,987.0
2025-03-20 12:35:00,221.98,222.42,221.98,222.42,4421.0,221.4971,221.9361,221.4971,221.9361,4421.0
2025-03-20 12:40:00,222.61,222.61,222.22,222.22,512.0,222.1257,222.1257,221.7366,221.7366,512.0
2025-03-20 12:45:00,222.21,222.21,222.09,222.09,491.0,221.7266,221.7266,221.6068,221.6068,491.0
2025-03-20 12:50:00,222.0,222.5,222.0,222.5,701.0,221.517,222.0159,221.517,222.0159,701.0
2025-03-20 12:55:00,222.32,222.32,222.0,222.0,3409.0,221.8363,221.8363,221.517,221.517,3409.0
2025-03-20 13:00:00,222.07,222.16,221.81,221.81,2481.0,221.5869,221.6767,221.3274,221.3274,2481.0
2025-03-20 13:05:00,222.06,222.11,221.91,221.95,2014.0,221.5769,221.6268,221.4272,221.4671,2014.0
2025-03-20 13:10:00,222.06,222.3,221.95,222.08,2100.0,221.5769,221.8164,221.4671,221.5969,2100.0
2025-03-20 13:15:00,221.85,221.86,221.82,221.82,590.0,221.3674,221.3773,221.3374,221.3374,590.0
2025-03-20 13:20:00,221.59,221.61,221.22,221.22,11405.0,221.1079,221.1279,220.7387,220.7387,11405.0
2025-03-20 13:25:00,221.01,221.22,221.0,221.03,1874.0,220.5292,220.7387,220.5192,220.5491,1874.0
2025-03-20 13:30:00,221.14,221.56,221.05,221.46,1800.0,220.6589,221.078,220.5691,220.9782,1800.0
2025-03-20 13:35:00,221.43,222.06,221.43,221.88,8844.0,220.9483,221.5769,220.9483,221.3973,8844.0
2025-03-20 13:40:00,222.0,222.0,221.54,221.77,1797.0,221.517,221.517,221.058,221.2875,1797.0
2025-03-20 13:45:00,221.77,221.98,221.56,221.56,1805.0,221.2875,221.4971,221.078,221.078,1805.0
2025-03-20 13:50:00,221.65,221.67,221.28,221.56,803.0,221.1678,221.1878,220.7986,221.078,803.0
2025-03-20 13:55:00,221.12,221.18,220.98,220.98,800.0,220.6389,220.6988,220.4993,220.4993,800.0
2025-03-20 14:00:00,221.02,221.24,221.02,221.2,1753.0,220.5392,220.7587,220.5392,220.7188,1753.0
2025-03-20 14:05:00,221.03,221.38,221.03,221.25,900.0,220.5491,220.8984,220.5491,220.7687,900.0
2025-03-20 14:10:00,221.43,221.45,221.04,221.04,4445.0,220.9483,220.9682,220.5591,220.5591,4445.0
2025-03-20 14:15:00,220.94,221.12,220.92,220.92,1140.0,220.4593,220.6389,220.4394,220.4394,1140.0
2025-03-20 14:20:00,220.92,220.92,220.54,220.54,815.0,220.4394,220.4394,220.0602,220.0602,815.0
2025-03-20 14:25:00,220.7,220.93,220.7,220.82,1856.0,220.2199,220.4494,220.2199,220.3396,1856.0
2025-03-20 14:30:00,220.8,220.92,220.72,220.86,1504.0,220.3196,220.4394,220.2398,220.3795,1504.0
2025-03-20 14:35:00,220.83,221.19,220.82,221.19,2223.0,220.3496,220.7088,220.3396,220.7088,2223.0
2025-03-20 14:40:00,221.09,221.09,220.83,220.85,2501.0,220.609,220.609,220.3496,220.3695,2501.0
2025-03-20 14:45:00,220.91,221.11,220.84,221.11,3034.0,220.4294,220.629,220.3596,220.629,3034.0
2025-03-20 14:50:00,221.22,221.59,221.12,221.58,1916.0,220.7387,221.1079,220.6389,221.0979,1916.0
2025-03-20 14:55:00,221.6,221.6,221.2,221.22,2394.0,221.1179,221.1179,220.7188,220.7387,2394.0
2025-03-20 15:00:00,221.39,221.58,221.2,221.58,3447.0,220.9084,221.0979,220.7188,221.0979,3447.0
2025-03-20 15:05:00,221.58,221.59,221.36,221.37,3042.0,221.0979,221.1079,220.8784,220.8884,3042.0
2025-03-20 15:10:00,221.53,221.69,221.44,221.63,2349.0,221.0481,221.2077,220.9583,221.1478,2349.0
2025-03-20 15:15:00,221.6,221.81,221.49,221.74,3487.0,221.1179,221.3274,221.0081,221.2576,3487.0
2025-03-20 15:20:00,221.72,221.98,221.62,221.71,2842.0,221.2376,221.4971,221.1379,221.2277,2842.0
2025-03-20 15:25:00,221.7,221.7,220.96,220.96,3078.0,221.2177,221.2177,220.4793,220.4793,3078.0
2025-03-20 15:30:00,220.81,221.49,220.79,221.36,5790.0,220.3296,221.0081,220.3097,220.8784,5790.0
2025-03-20 15:35:00,221.38,221.61,221.27,221.28,3012.0,220.8984,221.1279,220.7886,220.7986,3012.0
2025-03-20 15:40:00,221.3,221.96,221.3,221.95,3261.0,220.8186,221.4771,220.8186,221.4671,3261.0
2025-03-20 15:45:00,221.84,222.08,221.71,221.89,5665.0,221.3574,221.5969,221.2277,221.4073,5665.0
2025-03-20 15:50:00,221.76,221.81,221.08,221.21,8013.0,221.2776,221.3274,220.599,220.7288,8013.0
2025-03-20 15:55:00,221.31,221.6,220.98,221.23,38097.0,220.8285,221.1179,220.4993,220.7487,38097.0
2025-03-21 09:30:00,220.09,220.18,218.01,219.19,119212.0,219.6112,219.701,217.5357,218.7131,119212.0
2025-03-21 09:35:00,219.03,219.03,217.03,218.55,3741.0,218.5535,218.5535,216.5578,218.0745,3741.0
2025-03-21 09:40:00,218.49,219.45,218.16,219.45,1214.0,218.0147,218.9726,217.6854,218.9726,1214.0
2025-03-21 09:45:00,219.09,219.09,218.53,218.86,1317.0,218.6134,218.6134,218.0546,218.3839,1317.0
2025-03-21 09:50:00,219.0,219.1,218.41,218.65,3814.0,218.5236,218.6233,217.9348,218.1743,3814.0
2025-03-21 09:55:00,218.65,219.22,218.46,219.22,1881.0,218.1743,218.7431,217.9847,218.7431,1881.0
2025-03-21 10:00:00,219.25,219.25,218.46,218.68,2173.0,218.773,218.773,217.9847,218.2043,2173.0
2025-03-21 10:05:00,218.62,218.91,218.62,218.68,2737.0,218.1444,218.4338,218.1444,218.2043,2737.0
2025-03-21 10:10:00,218.69,219.51,218.54,219.39,3760.0,218.2142,219.0325,218.0646,218.9127,3760.0
2025-03-21 10:15:00,219.08,219.08,218.63,219.02,2944.0,218.6034,218.6034,218.1544,218.5435,2944.0
2025-03-21 10:20:00,219.08,219.11,218.91,218.91,1822.0,218.6034,218.6333,218.4338,218.4338,1822.0
2025-03-21 10:25:00,218.88,218.88,218.17,218.64,6111.0,218.4038,218.4038,217.6954,218.1643,6111.0
2025-03-21 10:30:00,218.81,219.05,218.81,218.93,3164.0,218.334,218.5735,218.334,218.4537,3164.0
2025-03-21 10:35:00,218.92,219.0,218.65,218.66,5007.0,218.4437,218.5236,218.1743,218.1843,5007.0
2025-03-21 10:40:00,218.81,219.7,218.63,219.7,3897.0,218.334,219.222,218.1544,219.222,3897.0
2025-03-21 10:45:00,219.58,219.73,219.27,219.73,5721.0,219.1023,219.252,218.793,219.252,5721.0
2025-03-21 10:50:00,219.63,219.73,219.6,219.73,2304.0,219.1522,219.252,219.1223,219.252,2304.0
2025-03-21 10:55:00,219.61,220.4,219.6,220.4,2961.0,219.1322,219.9205,219.1223,219.9205,2961.0
2025-03-21 11:00:00,220.53,220.73,220.27,220.27,4220.0,220.0502,220.2498,219.7908,219.7908,4220.0
2025-03-21 11:05:00,220.17,220.28,219.98,220.26,1993.0,219.691,219.8008,219.5014,219.7808,1993.0
2025-03-21 11:10:00,220.28,220.55,220.08,220.08,2065.0,219.8008,220.0702,219.6012,219.6012,2065.0
2025-03-21 11:15:00,219.93,220.05,219.49,219.49,1003.0,219.4515,219.5713,219.0125,219.0125,1003.0
2025-03-21 11:20:00,219.52,219.63,219.29,219.29,1496.0,219.0424,219.1522,218.8129,218.8129,1496.0
2025-03-21 11:25:00,219.3,219.49,219.22,219.48,1711.0,218.8229,219.0125,218.7431,219.0025,1711.0
2025-03-21 11:30:00,219.58,219.58,219.58,219.58,200.0,219.1023,219.1023,219.1023,219.1023,200.0
2025-03-21 11:35:00,219.47,219.47,219.13,219.19,2459.0,218.9925,218.9925,218.6533,218.7131,2459.0
2025-03-21 11:40:00,219.33,219.36,219.03,219.06,6567.0,218.8528,218.8828,218.5535,218.5834,6567.0
2025-03-21 11:45:00,219.04,219.39,219.04,219.39,971.0,218.5635,218.9127,218.5635,218.9127,971.0
2025-03-21 11:50:00,219.26,219.34,219.12,219.23,3198.0,218.783,218.8628,218.6433,218.7531,3198.0
2025-03-21 11:55:00,219.49,219.71,219.43,219.71,1240.0,219.0125,219.232,218.9526,219.232,1240.0
2025-03-21 12:00:00,219.74,220.13,219.74,220.02,4037.0,219.262,219.6511,219.262,219.5413,4037.0
2025-03-21 12:05:00,219.93,220.13,219.82,220.13,2321.0,219.4515,219.6511,219.3418,219.6511,2321.0
2025-03-21 12:10:00,220.27,220.27,220.26,220.27,100.0,219.7908,219.7908,219.7808,219.7908,100.0
2025-03-21 12:15:00,220.59,220.63,220.47,220.63,1100.0,220.1101,220.15,219.9904,220.15,1100.0
2025-03-21 12:20:00,220.62,220.66,220.42,220.5,3145.0,220.14,220.1799,219.9405,220.0203,3145.0
2025-03-21 12:25:00,220.49,220.99,220.49,220.63,2083.0,220.0103,220.5092,220.0103,220.15,2083.0
2025-03-21 12:30:00,220.62,220.82,220.39,220.56,4065.0,220.14,220.3396,219.9105,220.0802,4065.0
2025-03-21 12:35:00,220.55,220.55,220.25,220.31,1035.0,220.0702,220.0702,219.7708,219.8307,1035.0
2025-03-21 12:40:00,220.18,220.5,220.17,220.34,444.0,219.701,220.0203,219.691,219.8606,444.0
2025-03-21 12:45:00,220.52,220.81,220.52,220.69,1376.0,220.0403,220.3296,220.0403,220.2099,1376.0
2025-03-21 12:50:00,220.69,220.69,220.25,220.25,1651.0,220.2099,220.2099,219.7708,219.7708,1651.0
2025-03-21 12:55:00,220.39,220.71,220.39,220.71,400.0,219.9105,220.2298,219.9105,220.2298,400.0
2025-03-21 13:00:00,220.72,220.98,220.7,220.98,1622.0,220.2398,220.4993,220.2199,220.4993,1622.0
2025-03-21 13:05:00,221.04,221.16,221.0,221.08,1312.0,220.5591,220.6789,220.5192,220.599,1312.0
2025-03-21 13:10:00,221.05,221.05,220.81,220.81,2994.0,220.5691,220.5691,220.3296,220.3296,2994.0
2025-03-21 13:15:00,220.81,221.15,220.71,220.71,1783.0,220.3296,220.6689,220.2298,220.2298,1783.0
2025-03-21 13:20:00,220.62,220.84,220.55,220.55,1293.0,220.14,220.3596,220.0702,220.0702,1293.0
2025-03-21 13:25:00,220.54,220.54,220.49,220.51,600.0,220.0602,220.0602,220.0103,220.0303,600.0
2025-03-21 13:30:00,220.53,220.62,220.42,220.42,700.0,220.0502,220.14,219.9405,219.9405,700.0
2025-03-21 13:35:00,220.45,220.5,220.45,220.49,1100.0,219.9704,220.0203,219.9704,220.0103,1100.0
2025-03-21 13:40:00,220.64,220.86,220.5,220.82,2735.0,220.16,220.3795,220.0203,220.3396,2735.0
2025-03-21 13:45:00,220.83,221.06,220.82,221.02,1756.0,220.3496,220.5791,220.3396,220.5392,1756.0
2025-03-21 13:50:00,221.04,221.2,220.78,220.78,1773.0,220.5591,220.7188,220.2997,220.2997,1773.0
2025-03-21 13:55:00,220.8,220.93,220.67,220.69,2715.0,220.3196,220.4494,220.1899,220.2099,2715.0
2025-03-21 14:00:00,220.82,220.82,220.64,220.65,530.0,220.3396,220.3396,220.16,220.17,530.0
2025-03-21 14:05:00,220.56,220.58,220.09,220.17,2339.0,220.0802,220.1001,219.6112,219.691,2339.0
2025-03-21 14:10:00,220.28,220.29,219.98,219.98,849.0,219.8008,219.8108,219.5014,219.5014,849.0
2025-03-21 14:15:00,219.95,220.01,219.85,219.92,2790.0,219.4715,219.5314,219.3717,219.4416,2790.0
2025-03-21 14:20:00,220.02,220.04,219.82,219.82,3240.0,219.5413,219.5613,219.3418,219.3418,3240.0
2025-03-21 14:25:00,219.87,219.96,219.75,219.96,3553.0,219.3917,219.4815,219.2719,219.4815,3553.0
2025-03-21 14:30:00,219.86,220.33,219.85,220.09,3488.0,219.3817,219.8507,219.3717,219.6112,3488.0
2025-03-21 14:35:00,220.09,220.42,220.09,220.33,946.0,219.6112,219.9405,219.6112,219.8507,946.0
2025-03-21 14:40:00,220.47,220.47,220.08,220.18,5904.0,219.9904,219.9904,219.6012,219.701,5904.0
2025-03-21 14:45:00,220.19,220.43,220.08,220.43,2983.0,219.711,219.9505,219.6012,219.9505,2983.0
2025-03-21 14:50:00,220.27,220.28,219.78,219.99,4009.0,219.7908,219.8008,219.3019,219.5114,4009.0
2025-03-21 14:55:00,220.07,220.14,219.95,219.95,1118.0,219.5912,219.6611,219.4715,219.4715,1118.0
2025-03-21 15:00:00,220.03,220.03,219.68,219.71,2107.0,219.5513,219.5513,219.2021,219.232,2107.0
2025-03-21 15:05:00,219.83,220.07,219.75,219.75,9097.0,219.3518,219.5912,219.2719,219.2719,9097.0
2025-03-21 15:10:00,219.72,220.29,219.56,220.29,11032.0,219.242,219.8108,219.0823,219.8108,11032.0
2025-03-21 15:15:00,220.16,220.24,219.99,219.99,2039.0,219.681,219.7609,219.5114,219.5114,2039.0
2025-03-21 15:20:00,220.13,220.13,219.95,220.02,6507.0,219.6511,219.6511,219.4715,219.5413,6507.0
2025-03-21 15:25:00,220.02,220.13,219.78,220.13,7054.0,219.5413,219.6511,219.3019,219.6511,7054.0
2025-03-21 15:30:00,219.98,220.16,219.92,220.13,4041.0,219.5014,219.681,219.4416,219.6511,4041.0
2025-03-21 15:35:00,220.04,220.6,219.72,220.25,7829.0,219.5613,220.1201,219.242,219.7708,7829.0
2025-03-21 15:40:00,220.26,220.26,219.79,220.03,4273.0,219.7808,219.7808,219.3118,219.5513,4273.0
2025-03-21 15:45:00,220.09,220.24,219.78,219.78,9076.0,219.6112,219.7609,219.3019,219.3019,9076.0
2025-03-21 15:50:00,219.98,220.18,219.32,219.76,21752.0,219.5014,219.701,218.8429,219.2819,21752.0
2025-03-21 15:55:00,219.76,219.99,219.55,219.75,50070.0,219.2819,219.5114,219.0724,219.2719,50070.0
2025-03-24 09:30:00,221.51,221.51,220.35,220.35,7368.0,221.0281,221.0281,219.8706,219.8706,7368.0
2025-03-24 09:35:00,222.32,222.33,221.58,222.01,2790.0,221.8363,221.8463,221.0979,221.527,2790.0
2025-03-24 09:40:00,222.2,222.22,222.19,222.22,4992.0,221.7166,221.7366,221.7066,221.7366,4992.0
2025-03-24 09:45:00,221.81,221.82,221.2,221.4,3096.0,221.3274,221.3374,220.7188,220.9183,3096.0
2025-03-24 09:50:00,221.4,221.59,221.16,221.34,7040.0,220.9183,221.1079,220.6789,220.8585,7040.0
2025-03-24 09:55:00,221.34,221.64,221.34,221.64,3400.0,220.8585,221.1578,220.8585,221.1578,3400.0
2025-03-24 10:00:00,221.64,221.73,221.55,221.59,2530.0,221.1578,221.2476,221.068,221.1079,2530.0
2025-03-24 10:05:00,221.59,222.02,221.46,221.46,6928.0,221.1079,221.537,220.9782,220.9782,6928.0
2025-03-24 10:10:00,221.57,221.75,221.48,221.72,1703.0,221.088,221.2676,220.9982,221.2376,1703.0
2025-03-24 10:15:00,221.72,222.4,221.71,222.34,3989.0,221.2376,221.9162,221.2277,221.8563,3989.0
2025-03-24 10:20:00,222.38,222.89,222.38,222.89,2169.0,221.8962,222.4051,221.8962,222.4051,2169.0
2025-03-24 10:25:00,222.84,223.26,222.76,223.03,13346.0,222.3552,222.7743,222.2754,222.5448,13346.0
2025-03-24 10:30:00,222.91,223.03,222.85,223.03,1672.0,222.4251,222.5448,222.3652,222.5448,1672.0
2025-03-24 10:35:00,223.33,223.6,223.09,223.09,4191.0,222.8441,223.1136,222.6047,222.6047,4191.0
2025-03-24 10:40:00,223.08,223.39,223.08,223.37,2707.0,222.5947,222.904,222.5947,222.8841,2707.0
2025-03-24 10:45:00,223.38,223.55,223.27,223.47,2439.0,222.894,223.0637,222.7843,222.9838,2439.0
2025-03-24 10:50:00,223.6,223.6,223.59,223.6,539.0,223.1136,223.1136,223.1036,223.1136,539.0
2025-03-24 10:55:00,223.57,223.78,223.47,223.78,4610.0,223.0836,223.2932,222.9838,223.2932,4610.0
2025-03-24 11:00:00,223.88,224.11,223.65,223.78,12479.0,223.3929,223.6224,223.1634,223.2932,12479.0
2025-03-24 11:05:00,223.78,223.91,223.58,223.78,7811.0,223.2932,223.4229,223.0936,223.2932,7811.0
2025-03-24 11:10:00,223.72,223.72,223.24,223.41,3307.0,223.2333,223.2333,222.7543,222.924,3307.0
2025-03-24 11:15:00,223.41,223.42,223.07,223.09,2720.0,222.924,222.9339,222.5847,222.6047,2720.0
2025-03-24 11:20:00,223.04,223.09,222.57,222.83,1806.0,222.5548,222.6047,222.0858,222.3452,1806.0
2025-03-24 11:25:00,222.58,222.71,222.26,222.27,800.0,222.0958,222.2255,221.7765,221.7864,800.0
2025-03-24 11:30:00,222.38,222.41,222.37,222.4,600.0,221.8962,221.9261,221.8862,221.9162,600.0
2025-03-24 11:35:00,222.44,222.54,222.39,222.4,1481.0,221.9561,222.0559,221.9062,221.9162,1481.0
2025-03-24 11:40:00,222.27,222.33,222.1,222.18,3915.0,221.7864,221.8463,221.6168,221.6966,3915.0
2025-03-24 11:45:00,222.18,222.24,222.0,222.0,1491.0,221.6966,221.7565,221.517,221.517,1491.0
2025-03-24 11:50:00,222.15,222.26,221.91,222.14,1420.0,221.6667,221.7765,221.4272,221.6567,1420.0
2025-03-24 11:55:00,222.09,222.1,222.09,222.09,500.0,221.6068,221.6168,221.6068,221.6068,500.0
2025-03-24 12:00:00,222.15,222.29,222.04,222.28,2178.0,221.6667,221.8064,221.5569,221.7964,2178.0
2025-03-24 12:05:00,222.29,222.46,222.13,222.16,2464.0,221.8064,221.976,221.6468,221.6767,2464.0
2025-03-24 12:10:00,222.27,222.46,222.27,222.46,200.0,221.7864,221.976,221.7864,221.976,200.0
2025-03-24 12:15:00,222.55,222.55,222.33,222.4,600.0,222.0658,222.0658,221.8463,221.9162,600.0
2025-03-24 12:20:00,222.41,222.55,222.31,222.41,1588.0,221.9261,222.0658,221.8264,221.9261,1588.0
2025-03-24 12:25:00,222.27,222.33,222.07,222.12,3827.0,221.7864,221.8463,221.5869,221.6368,3827.0
2025-03-24 12:30:00,222.0,222.12,221.94,222.1,2559.0,221.517,221.6368,221.4572,221.6168,2559.0
2025-03-24 12:35:00,222.16,222.16,221.93,221.93,628.0,221.6767,221.6767,221.4472,221.4472,628.0
2025-03-24 12:40:00,221.92,222.02,221.87,221.87,1326.0,221.4372,221.537,221.3873,221.3873,1326.0
2025-03-24 12:45:00,222.08,222.32,222.0,222.15,1398.0,221.5969,221.8363,221.517,221.6667,1398.0
2025-03-24 12:50:00,222.02,222.08,222.01,222.01,1231.0,221.537,221.5969,221.527,221.527,1231.0
2025-03-24 12:55:00,221.91,221.91,221.7,221.71,600.0,221.4272,221.4272,221.2177,221.2277,600.0
2025-03-24 13:00:00,221.7,221.71,221.7,221.71,500.0,221.2177,221.2277,221.2177,221.2277,500.0
2025-03-24 13:05:00,221.59,221.69,221.57,221.58,1000.0,221.1079,221.2077,221.088,221.0979,1000.0
2025-03-24 13:10:00,221.55,221.7,221.37,221.38,2710.0,221.068,221.2177,220.8884,220.8984,2710.0
2025-03-24 13:15:00,221.5,221.83,221.49,221.83,1011.0,221.0181,221.3474,221.0081,221.3474,1011.0
2025-03-24 13:20:00,221.75,221.92,221.71,221.9,1718.0,221.2676,221.4372,221.2277,221.4173,1718.0
2025-03-24 13:25:00,221.91,222.24,221.9,222.06,1650.0,221.4272,221.7565,221.4173,221.5769,1650.0
2025-03-24 13:30:00,222.22,222.39,222.19,222.39,1782.0,221.7366,221.9062,221.7066,221.9062,1782.0
2025-03-24 13:35:00,222.34,222.4,222.31,222.38,1592.0,221.8563,221.9162,221.8264,221.8962,1592.0
2025-03-24 13:40:00,222.33,222.39,222.23,222.27,1000.0,221.8463,221.9062,221.7465,221.7864,1000.0
2025-03-24 13:45:00,222.26,222.26,222.15,222.16,2734.0,221.7765,221.7765,221.6667,221.6767,2734.0
2025-03-24 13:50:00,222.24,222.47,222.24,222.27,3740.0,221.7565,221.986,221.7565,221.7864,3740.0
2025-03-24 13:55:00,222.22,222.23,222.13,222.21,830.0,221.7366,221.7465,221.6468,221.7266,830.0
2025-03-24 14:00:00,222.3,222.3,221.54,221.54,2850.0,221.8164,221.8164,221.058,221.058,2850.0
2025-03-24 14:05:00,221.56,221.8,221.55,221.67,728.0,221.078,221.3175,221.068,221.1878,728.0
2025-03-24 14:10:00,221.54,221.67,221.45,221.45,1728.0,221.058,221.1878,220.9682,220.9682,1728.0
2025-03-24 14:15:00,221.39,221.52,221.35,221.38,3182.0,220.9084,221.0381,220.8684,220.8984,3182.0
2025-03-24 14:20:00,221.27,221.42,221.22,221.36,2043.0,220.7886,220.9383,220.7387,220.8784,2043.0
2025-03-24 14:25:00,221.21,221.38,221.19,221.38,4484.0,220.7288,220.8984,220.7088,220.8984,4484.0
2025-03-24 14:30:00,221.38,221.38,221.24,221.27,1059.0,220.8984,220.8984,220.7587,220.7886,1059.0
2025-03-24 14:35:00,221.27,221.84,221.23,221.78,4926.0,220.7886,221.3574,220.7487,221.2975,4926.0
2025-03-24 14:40:00,221.87,222.33,221.73,222.33,2701.0,221.3873,221.8463,221.2476,221.8463,2701.0
2025-03-24 14:45:00,222.16,222.16,221.89,221.9,3592.0,221.6767,221.6767,221.4073,221.4173,3592.0
2025-03-24 14:50:00,221.84,222.24,221.84,222.23,2216.0,221.3574,221.7565,221.3574,221.7465,2216.0
2025-03-24 14:55:00,222.2,222.27,222.05,222.27,2194.0,221.7166,221.7864,221.5669,221.7864,2194.0
2025-03-24 15:00:00,222.07,222.16,221.98,222.08,3472.0,221.5869,221.6767,221.4971,221.5969,3472.0
2025-03-24 15:05:00,222.16,222.37,222.13,222.13,3299.0,221.6767,221.8862,221.6468,221.6468,3299.0
2025-03-24 15:10:00,222.04,222.16,221.94,222.14,2736.0,221.5569,221.6767,221.4572,221.6567,2736.0
2025-03-24 15:15:00,222.18,222.31,222.09,222.22,3170.0,221.6966,221.8264,221.6068,221.7366,3170.0
2025-03-24 15:20:00,222.22,222.54,222.14,222.53,4464.0,221.7366,222.0559,221.6567,222.0459,4464.0
2025-03-24 15:25:00,222.42,222.54,222.36,222.44,3194.0,221.9361,222.0559,221.8763,221.9561,3194.0
2025-03-24 15:30:00,222.46,222.55,222.35,222.35,6710.0,221.976,222.0658,221.8663,221.8663,6710.0
2025-03-24 15:35:00,222.36,222.46,222.23,222.36,5822.0,221.8763,221.976,221.7465,221.8763,5822.0
2025-03-24 15:40:00,222.39,222.65,222.38,222.65,5685.0,221.9062,222.1656,221.8962,222.1656,5685.0
2025-03-24 15:45:00,222.74,222.92,222.61,222.79,11509.0,222.2554,222.435,222.1257,222.3053,11509.0
2025-03-24 15:50:00,222.95,223.01,222.46,222.92,22656.0,222.465,222.5248,221.976,222.435,22656.0
2025-03-24 15:55:00,222.92,223.1,222.7,222.91,52617.0,222.435,222.6146,222.2155,222.4251,52617.0
2025-03-25 09:30:00,223.31,223.31,222.99,223.2,4455.0,222.8242,222.8242,222.5049,222.7144,4455.0
2025-03-25 09:35:00,223.99,224.05,223.96,224.05,2423.0,223.5027,223.5626,223.4728,223.5626,2423.0
2025-03-25 09:40:00,224.09,224.73,224.08,224.4,1553.0,223.6025,224.2411,223.5925,223.9118,1553.0
2025-03-25 09:45:00,224.63,224.77,224.26,224.55,1300.0,224.1413,224.281,223.7721,224.0615,1300.0
2025-03-25 09:50:00,224.79,225.86,224.79,225.84,2234.0,224.301,225.3686,224.301,225.3487,2234.0
2025-03-25 09:55:00,226.35,227.0,225.66,226.0,4818.0,225.8576,226.5062,225.1691,225.5083,4818.0
2025-03-25 10:00:00,226.0,226.0,225.45,225.64,5366.0,225.5083,225.5083,224.9595,225.1491,5366.0
2025-03-25 10:05:00,225.69,225.69,225.16,225.3,800.0,225.199,225.199,224.6702,224.8099,800.0
2025-03-25 10:10:00,225.3,225.3,224.1,224.1,3088.0,224.8099,224.8099,223.6125,223.6125,3088.0
2025-03-25 10:15:00,224.05,224.13,223.86,223.96,1400.0,223.5626,223.6424,223.373,223.4728,1400.0
2025-03-25 10:20:00,223.81,224.23,223.79,224.23,2825.0,223.3231,223.7422,223.3031,223.7422,2825.0
2025-03-25 10:25:00,223.95,224.42,223.84,223.99,1817.0,223.4628,223.9318,223.353,223.5027,1817.0
2025-03-25 10:30:00,224.01,224.21,224.01,224.12,715.0,223.5227,223.7222,223.5227,223.6324,715.0
2025-03-25 10:35:00,224.13,224.13,223.74,223.75,500.0,223.6424,223.6424,223.2532,223.2632,500.0
2025-03-25 10:40:00,223.88,224.14,223.88,224.09,1332.0,223.3929,223.6524,223.3929,223.6025,1332.0
2025-03-25 10:45:00,223.98,224.0,223.79,223.81,500.0,223.4927,223.5127,223.3031,223.3231,500.0
2025-03-25 10:50:00,223.8,224.09,223.79,224.0,1452.0,223.3131,223.6025,223.3031,223.5127,1452.0
2025-03-25 10:55:00,224.0,224.09,223.78,224.07,4693.0,223.5127,223.6025,223.2932,223.5825,4693.0
2025-03-25 11:00:00,223.91,223.96,223.8,223.89,1164.0,223.4229,223.4728,223.3131,223.4029,1164.0
2025-03-25 11:05:00,223.92,224.09,223.3,223.66,10902.0,223.4329,223.6025,222.8142,223.1734,10902.0
2025-03-25 11:10:00,223.55,223.55,222.44,222.6,5527.0,223.0637,223.0637,221.9561,222.1157,5527.0
2025-03-25 11:15:00,222.67,222.73,222.67,222.68,740.0,222.1856,222.2454,222.1856,222.1956,740.0
2025-03-25 11:20:00,222.54,222.56,222.45,222.45,700.0,222.0559,222.0758,221.9661,221.9661,700.0
2025-03-25 11:25:00,222.36,222.43,222.22,222.22,1305.0,221.8763,221.9461,221.7366,221.7366,1305.0
2025-03-25 11:30:00,222.44,222.48,222.3,222.34,2135.0,221.9561,221.996,221.8164,221.8563,2135.0
2025-03-25 11:35:00,222.34,222.47,222.21,222.31,1178.0,221.8563,221.986,221.7266,221.8264,1178.0
2025-03-25 11:40:00,222.31,222.31,222.31,222.31,0.0,221.8264,221.8264,221.8264,221.8264,0.0
2025-03-25 11:45:00,222.32,222.32,221.96,221.96,1323.0,221.8363,221.8363,221.4771,221.4771,1323.0
2025-03-25 11:50:00,221.98,221.98,221.68,221.82,1711.0,221.4971,221.4971,221.1977,221.3374,1711.0
2025-03-25 11:55:00,221.82,221.82,221.33,221.36,2705.0,221.3374,221.3374,220.8485,220.8784,2705.0
2025-03-25 12:00:00,221.48,221.5,221.34,221.5,800.0,220.9982,221.0181,220.8585,221.0181,800.0
2025-03-25 12:05:00,221.39,221.39,221.21,221.21,504.0,220.9084,220.9084,220.7288,220.7288,504.0
2025-03-25 12:10:00,221.3,221.3,220.76,221.16,6168.0,220.8186,220.8186,220.2797,220.6789,6168.0
2025-03-25 12:15:00,221.16,221.34,221.15,221.24,2101.0,220.6789,220.8585,220.6689,220.7587,2101.0
2025-03-25 12:20:00,221.27,221.29,221.17,221.17,962.0,220.7886,220.8086,220.6888,220.6888,962.0
2025-03-25 12:25:00,221.11,221.3,221.05,221.3,2356.0,220.629,220.8186,220.5691,220.8186,2356.0
2025-03-25 12:30:00,221.27,221.27,221.13,221.13,1311.0,220.7886,220.7886,220.6489,220.6489,1311.0
2025-03-25 12:35:00,221.27,221.27,221.13,221.24,1022.0,220.7886,220.7886,220.6489,220.7587,1022.0
2025-03-25 12:40:00,221.1,221.46,221.1,221.26,2125.0,220.619,220.9782,220.619,220.7786,2125.0
2025-03-25 12:45:00,221.27,221.37,221.1,221.33,618.0,220.7886,220.8884,220.619,220.8485,618.0
2025-03-25 12:50:00,221.29,221.35,221.23,221.34,300.0,220.8086,220.8684,220.7487,220.8585,300.0
2025-03-25 12:55:00,221.25,221.54,221.24,221.51,5250.0,220.7687,221.058,220.7587,221.0281,5250.0
2025-03-25 13:00:00,221.62,221.66,221.46,221.61,2378.0,221.1379,221.1778,220.9782,221.1279,2378.0
2025-03-25 13:05:00,221.63,221.63,221.63,221.63,100.0,221.1478,221.1478,221.1478,221.1478,100.0
2025-03-25 13:10:00,221.69,221.69,221.66,221.66,600.0,221.2077,221.2077,221.1778,221.1778,600.0
2025-03-25 13:15:00,221.76,221.83,221.61,221.71,3151.0,221.2776,221.3474,221.1279,221.2277,3151.0
2025-03-25 13:20:00,221.6,221.7,221.56,221.66,1673.0,221.1179,221.2177,221.078,221.1778,1673.0
2025-03-25 13:25:00,221.58,221.61,221.32,221.32,1459.0,221.0979,221.1279,220.8385,220.8385,1459.0
2025-03-25 13:30:00,221.62,221.62,221.31,221.35,1225.0,221.1379,221.1379,220.8285,220.8684,1225.0
2025-03-25 13:35:00,221.33,221.83,221.31,221.7,4662.0,220.8485,221.3474,220.8285,221.2177,4662.0
2025-03-25 13:40:00,221.67,221.67,221.22,221.29,3760.0,221.1878,221.1878,220.7387,220.8086,3760.0
2025-03-25 13:45:00,221.43,221.43,220.5,220.5,2529.0,220.9483,220.9483,220.0203,220.0203,2529.0
2025-03-25 13:50:00,220.28,220.5,220.08,220.49,8118.0,219.8008,220.0203,219.6012,220.0103,8118.0
2025-03-25 13:55:00,220.34,220.34,220.06,220.06,2896.0,219.8606,219.8606,219.5813,219.5813,2896.0
2025-03-25 14:00:00,220.1,220.46,220.1,220.46,4073.0,219.6212,219.9804,219.6212,219.9804,4073.0
2025-03-25 14:05:00,220.31,220.52,220.07,220.31,2459.0,219.8307,220.0403,219.5912,219.8307,2459.0
2025-03-25 14:10:00,220.21,220.67,220.21,220.58,6250.0,219.7309,220.1899,219.7309,220.1001,6250.0
2025-03-25 14:15:00,220.68,220.86,220.57,220.68,5193.0,220.1999,220.3795,220.0901,220.1999,5193.0
2025-03-25 14:20:00,220.78,220.78,220.55,220.55,2806.0,220.2997,220.2997,220.0702,220.0702,2806.0
2025-03-25 14:25:00,220.56,220.56,220.24,220.31,1142.0,220.0802,220.0802,219.7609,219.8307,1142.0
2025-03-25 14:30:00,220.45,220.75,220.43,220.7,4447.0,219.9704,220.2698,219.9505,220.2199,4447.0
2025-03-25 14:35:00,220.67,220.7,220.43,220.43,2205.0,220.1899,220.2199,219.9505,219.9505,2205.0
2025-03-25 14:40:00,220.44,220.44,220.09,220.14,1306.0,219.9604,219.9604,219.6112,219.6611,1306.0
2025-03-25 14:45:00,220.1,220.41,220.1,220.23,5425.0,219.6212,219.9305,219.6212,219.7509,5425.0
2025-03-25 14:50:00,220.23,220.53,220.15,220.52,4326.0,219.7509,220.0502,219.6711,220.0403,4326.0
2025-03-25 14:55:00,220.46,220.66,220.31,220.66,3771.0,219.9804,220.1799,219.8307,220.1799,3771.0
2025-03-25 15:00:00,220.89,221.11,220.89,221.11,1923.0,220.4094,220.629,220.4094,220.629,1923.0
2025-03-25 15:05:00,221.02,221.02,220.81,220.88,3130.0,220.5392,220.5392,220.3296,220.3995,3130.0
2025-03-25 15:10:00,220.94,221.13,220.63,220.91,4911.0,220.4593,220.6489,220.15,220.4294,4911.0
2025-03-25 15:15:00,220.88,221.05,220.79,221.05,2533.0,220.3995,220.5691,220.3097,220.5691,2533.0
2025-03-25 15:20:00,220.99,220.99,220.7,220.78,1906.0,220.5092,220.5092,220.2199,220.2997,1906.0
2025-03-25 15:25:00,220.72,220.72,220.56,220.58,1557.0,220.2398,220.2398,220.0802,220.1001,1557.0
2025-03-25 15:30:00,220.58,220.83,220.58,220.76,2450.0,220.1001,220.3496,220.1001,220.2797,2450.0
2025-03-25 15:35:00,220.63,221.4,219.56,221.02,17567.0,220.15,220.9183,219.0823,220.5392,17567.0
2025-03-25 15:40:00,221.19,221.62,220.98,221.62,2935.0,220.7088,221.1379,220.4993,221.1379,2935.0
2025-03-25 15:45:00,221.53,222.29,221.53,222.19,5916.0,221.0481,221.8064,221.0481,221.7066,5916.0
2025-03-25 15:50:00,221.99,222.47,221.28,221.51,11995.0,221.5071,221.986,220.7986,221.0281,11995.0
2025-03-25 15:55:00,221.72,221.73,221.13,221.32,54283.0,221.2376,221.2476,220.6489,220.8385,54283.0
2025-03-26 09:30:00,221.49,224.05,221.14,222.46,9570.0,221.0081,223.5626,220.6589,221.976,9570.0
2025-03-26 09:35:00,222.54,223.77,221.9,221.9,1000.0,222.0559,223.2832,221.4173,221.4173,1000.0
2025-03-26 09:40:00,222.4,222.68,221.78,222.68,855.0,221.9162,222.1956,221.2975,222.1956,855.0
2025-03-26 09:45:00,222.0,222.0,221.27,221.58,3808.0,221.517,221.517,220.7886,221.0979,3808.0
2025-03-26 09:50:00,221.96,222.23,221.95,222.22,3814.0,221.4771,221.7465,221.4671,221.7366,3814.0
2025-03-26 09:55:00,222.26,222.51,221.81,222.51,2101.0,221.7765,222.0259,221.3274,222.0259,2101.0
2025-03-26 10:00:00,222.46,223.91,222.45,223.91,3577.0,221.976,223.4229,221.9661,223.4229,3577.0
2025-03-26 10:05:00,223.91,223.91,223.12,223.12,6921.0,223.4229,223.4229,222.6346,222.6346,6921.0
2025-03-26 10:10:00,223.14,223.78,223.11,223.59,1289.0,222.6546,223.2932,222.6246,223.1036,1289.0
2025-03-26 10:15:00,223.93,224.03,223.65,223.78,1829.0,223.4428,223.5426,223.1634,223.2932,1829.0
2025-03-26 10:20:00,223.49,223.59,223.36,223.55,818.0,223.0038,223.1036,222.8741,223.0637,818.0
2025-03-26 10:25:00,223.35,224.06,223.25,224.06,3202.0,222.8641,223.5726,222.7643,223.5726,3202.0
2025-03-26 10:30:00,223.96,223.96,223.6,223.6,307.0,223.4728,223.4728,223.1136,223.1136,307.0
2025-03-26 10:35:00,223.67,223.97,223.48,223.48,3073.0,223.1834,223.4827,222.9938,222.9938,3073.0
2025-03-26 10:40:00,223.58,223.65,223.57,223.64,549.0,223.0936,223.1634,223.0836,223.1535,549.0
2025-03-26 10:45:00,223.89,223.89,223.49,223.5,400.0,223.4029,223.4029,223.0038,223.0138,400.0
2025-03-26 10:50:00,223.8,223.8,223.72,223.72,400.0,223.3131,223.3131,223.2333,223.2333,400.0
2025-03-26 10:55:00,223.48,223.51,223.27,223.49,1519.0,222.9938,223.0237,222.7843,223.0038,1519.0
2025-03-26 11:00:00,223.45,223.52,223.45,223.52,447.0,222.9639,223.0337,222.9639,223.0337,447.0
2025-03-26 11:05:00,223.51,223.51,223.29,223.29,622.0,223.0237,223.0237,222.8042,222.8042,622.0
2025-03-26 11:10:00,223.38,223.49,223.24,223.24,1017.0,222.894,223.0038,222.7543,222.7543,1017.0
2025-03-26 11:15:00,223.24,223.24,223.14,223.15,1100.0,222.7543,222.7543,222.6546,222.6645,1100.0
2025-03-26 11:20:00,223.05,223.05,222.58,222.58,1100.0,222.5648,222.5648,222.0958,222.0958,1100.0
2025-03-26 11:25:00,222.52,222.52,222.42,222.44,921.0,222.0359,222.0359,221.9361,221.9561,921.0
2025-03-26 11:30:00,222.6,222.76,222.6,222.72,1300.0,222.1157,222.2754,222.1157,222.2355,1300.0
2025-03-26 11:35:00,222.89,222.89,222.89,222.89,100.0,222.4051,222.4051,222.4051,222.4051,100.0
2025-03-26 11:40:00,222.78,222.79,222.4,222.58,2392.0,222.2953,222.3053,221.9162,222.0958,2392.0
2025-03-26 11:45:00,222.49,222.53,222.29,222.5,5149.0,222.006,222.0459,221.8064,222.0159,5149.0
2025-03-26 11:50:00,222.48,222.48,221.81,222.01,10148.0,221.996,221.996,221.3274,221.527,10148.0
2025-03-26 11:55:00,221.92,221.92,221.73,221.86,1300.0,221.4372,221.4372,221.2476,221.3773,1300.0
2025-03-26 12:00:00,221.86,222.26,221.86,222.25,1712.0,221.3773,221.7765,221.3773,221.7665,1712.0
2025-03-26 12:05:00,222.25,222.47,222.25,222.31,1366.0,221.7665,221.986,221.7665,221.8264,1366.0
2025-03-26 12:10:00,222.33,222.64,222.32,222.61,800.0,221.8463,222.1556,221.8363,222.1257,800.0
2025-03-26 12:15:00,222.58,222.69,222.58,222.61,1441.0,222.0958,222.2055,222.0958,222.1257,1441.0
2025-03-26 12:20:00,222.62,222.71,222.61,222.69,600.0,222.1357,222.2255,222.1257,222.2055,600.0
2025-03-26 12:25:00,222.79,222.79,222.79,222.79,200.0,222.3053,222.3053,222.3053,222.3053,200.0
2025-03-26 12:30:00,222.9,223.37,222.9,223.0,1642.0,222.4151,222.8841,222.4151,222.5149,1642.0
2025-03-26 12:35:00,223.13,223.13,222.85,223.03,1214.0,222.6446,222.6446,222.3652,222.5448,1214.0
2025-03-26 12:40:00,222.81,222.91,222.8,222.8,498.0,222.3253,222.4251,222.3153,222.3153,498.0
2025-03-26 12:45:00,222.78,222.88,222.78,222.84,416.0,222.2953,222.3951,222.2953,222.3552,416.0
2025-03-26 12:50:00,222.84,222.84,222.84,222.84,200.0,222.3552,222.3552,222.3552,222.3552,200.0
2025-03-26 12:55:00,222.69,222.8,222.62,222.77,750.0,222.2055,222.3153,222.1357,222.2854,750.0
2025-03-26 13:00:00,222.64,222.64,222.57,222.62,852.0,222.1556,222.1556,222.0858,222.1357,852.0
2025-03-26 13:05:00,222.76,223.1,222.64,223.1,1529.0,222.2754,222.6146,222.1556,222.6146,1529.0
2025-03-26 13:10:00,223.12,223.21,222.96,222.97,1820.0,222.6346,222.7244,222.4749,222.4849,1820.0
2025-03-26 13:15:00,222.84,222.91,222.61,222.61,982.0,222.3552,222.4251,222.1257,222.1257,982.0
2025-03-26 13:20:00,222.84,222.84,222.73,222.75,500.0,222.3552,222.3552,222.2454,222.2654,500.0
2025-03-26 13:25:00,222.58,222.71,222.49,222.71,1125.0,222.0958,222.2255,222.006,222.2255,1125.0
2025-03-26 13:30:00,222.6,222.6,222.48,222.53,1047.0,222.1157,222.1157,221.996,222.0459,1047.0
2025-03-26 13:35:00,222.37,222.75,222.36,222.75,1851.0,221.8862,222.2654,221.8763,222.2654,1851.0
2025-03-26 13:40:00,222.86,223.11,222.71,222.71,1300.0,222.3752,222.6246,222.2255,222.2255,1300.0
2025-03-26 13:45:00,222.63,222.79,222.47,222.47,821.0,222.1457,222.3053,221.986,221.986,821.0
2025-03-26 13:50:00,222.65,222.65,222.52,222.52,200.0,222.1656,222.1656,222.0359,222.0359,200.0
2025-03-26 13:55:00,222.42,222.42,222.24,222.24,926.0,221.9361,221.9361,221.7565,221.7565,926.0
2025-03-26 14:00:00,222.44,222.44,222.25,222.42,400.0,221.9561,221.9561,221.7665,221.9361,400.0
2025-03-26 14:05:00,222.4,222.66,222.36,222.63,2252.0,221.9162,222.1756,221.8763,222.1457,2252.0
2025-03-26 14:10:00,222.61,222.87,222.6,222.86,1120.0,222.1257,222.3851,222.1157,222.3752,1120.0
2025-03-26 14:15:00,222.78,222.84,222.69,222.84,617.0,222.2953,222.3552,222.2055,222.3552,617.0
2025-03-26 14:20:00,222.79,222.81,222.78,222.81,300.0,222.3053,222.3253,222.2953,222.3253,300.0
2025-03-26 14:25:00,222.71,222.89,222.7,222.84,560.0,222.2255,222.4051,222.2155,222.3552,560.0
2025-03-26 14:30:00,222.84,222.85,222.67,222.67,860.0,222.3552,222.3652,222.1856,222.1856,860.0
2025-03-26 14:35:00,222.64,222.9,222.64,222.7,1821.0,222.1556,222.4151,222.1556,222.2155,1821.0
2025-03-26 14:40:00,222.67,222.75,222.58,222.58,710.0,222.1856,222.2654,222.0958,222.0958,710.0
2025-03-26 14:45:00,222.81,222.81,222.2,222.26,1833.0,222.3253,222.3253,221.7166,221.7765,1833.0
2025-03-26 14:50:00,222.28,222.29,222.28,222.28,100.0,221.7964,221.8064,221.7964,221.7964,100.0
2025-03-26 14:55:00,222.43,222.5,222.23,222.41,1858.0,221.9461,222.0159,221.7465,221.9261,1858.0
2025-03-26 15:00:00,222.49,222.49,222.49,222.49,300.0,222.006,222.006,222.006,222.006,300.0
2025-03-26 15:05:00,222.2,222.21,221.97,221.98,1348.0,221.7166,221.7266,221.4871,221.4971,1348.0
2025-03-26 15:10:00,221.9,221.91,221.74,221.84,2100.0,221.4173,221.4272,221.2576,221.3574,2100.0
2025-03-26 15:15:00,221.97,222.0,221.7,221.84,3427.0,221.4871,221.517,221.2177,221.3574,3427.0
2025-03-26 15:20:00,221.86,222.1,221.48,221.48,2793.0,221.3773,221.6168,220.9982,220.9982,2793.0
2025-03-26 15:25:00,221.46,221.87,220.95,220.95,7673.0,220.9782,221.3873,220.4693,220.4693,7673.0
2025-03-26 15:30:00,220.95,221.07,220.73,221.07,4047.0,220.4693,220.5891,220.2498,220.5891,4047.0
2025-03-26 15:35:00,221.35,221.55,221.33,221.51,3925.0,220.8684,221.068,220.8485,221.0281,3925.0
2025-03-26 15:40:00,221.43,221.76,221.43,221.65,2414.0,220.9483,221.2776,220.9483,221.1678,2414.0
2025-03-26 15:45:00,221.67,221.91,221.64,221.7,5482.0,221.1878,221.4272,221.1578,221.2177,5482.0
2025-03-26 15:50:00,221.84,221.94,221.47,221.75,10782.0,221.3574,221.4572,220.9882,221.2676,10782.0
2025-03-26 15:55:00,221.68,221.98,221.6,221.81,28213.0,221.1977,221.4971,221.1179,221.3274,28213.0
2025-03-27 09:30:00,223.62,224.59,222.71,222.71,5804.0,223.1335,224.1014,222.2255,222.2255,5804.0
2025-03-27 09:35:00,223.75,223.75,222.54,223.19,2700.0,223.2632,223.2632,222.0559,222.7044,2700.0
2025-03-27 09:40:00,222.54,222.54,221.58,222.19,1717.0,222.0559,222.0559,221.0979,221.7066,1717.0
2025-03-27 09:45:00,221.36,222.01,221.29,222.01,1200.0,220.8784,221.527,220.8086,221.527,1200.0
2025-03-27 09:50:00,222.55,222.55,222.25,222.47,1500.0,222.0658,222.0658,221.7665,221.986,1500.0
2025-03-27 09:55:00,222.47,223.02,222.46,223.02,1400.0,221.986,222.5348,221.976,222.5348,1400.0
2025-03-27 10:00:00,223.22,223.77,223.22,223.77,2374.0,222.7344,223.2832,222.7344,223.2832,2374.0
2025-03-27 10:05:00,223.77,223.77,223.11,223.11,6991.0,223.2832,223.2832,222.6246,222.6246,6991.0
2025-03-27 10:10:00,223.37,223.37,222.88,223.22,2341.0,222.8841,222.8841,222.3951,222.7344,2341.0
2025-03-27 10:15:00,223.2,223.49,223.02,223.49,2060.0,222.7144,223.0038,222.5348,223.0038,2060.0
2025-03-27 10:20:00,223.49,223.5,223.49,223.5,600.0,223.0038,223.0138,223.0038,223.0138,600.0
2025-03-27 10:25:00,223.53,223.53,223.22,223.22,1399.0,223.0437,223.0437,222.7344,222.7344,1399.0
2025-03-27 10:30:00,223.41,223.41,223.15,223.15,400.0,222.924,222.924,222.6645,222.6645,400.0
2025-03-27 10:35:00,223.4,224.0,223.4,224.0,1357.0,222.914,223.5127,222.914,223.5127,1357.0
2025-03-27 10:40:00,224.05,224.05,224.04,224.05,700.0,223.5626,223.5626,223.5526,223.5626,700.0
2025-03-27 10:45:00,224.05,224.31,224.05,224.06,2300.0,223.5626,223.822,223.5626,223.5726,2300.0
2025-03-27 10:50:00,224.19,224.44,224.19,224.24,1560.0,223.7023,223.9517,223.7023,223.7522,1560.0
2025-03-27 10:55:00,224.15,224.65,224.06,224.65,903.0,223.6624,224.1613,223.5726,224.1613,903.0
2025-03-27 11:00:00,224.61,224.61,223.87,223.92,1315.0,224.1214,224.1214,223.383,223.4329,1315.0
2025-03-27 11:05:00,223.85,224.24,223.85,224.05,2483.0,223.363,223.7522,223.363,223.5626,2483.0
2025-03-27 11:10:00,224.24,224.36,224.24,224.36,400.0,223.7522,223.8719,223.7522,223.8719,400.0
2025-03-27 11:15:00,224.25,224.25,224.0,224.06,1000.0,223.7621,223.7621,223.5127,223.5726,1000.0
2025-03-27 11:20:00,224.22,224.45,224.22,224.45,2530.0,223.7322,223.9617,223.7322,223.9617,2530.0
2025-03-27 11:25:00,224.43,224.72,224.22,224.61,3046.0,223.9417,224.2311,223.7322,224.1214,3046.0
2025-03-27 11:30:00,224.21,224.21,223.96,223.96,779.0,223.7222,223.7222,223.4728,223.4728,779.0
2025-03-27 11:35:00,224.06,224.26,223.85,224.11,2053.0,223.5726,223.7721,223.363,223.6224,2053.0
2025-03-27 11:40:00,223.9,223.94,223.88,223.88,600.0,223.4129,223.4528,223.3929,223.3929,600.0
2025-03-27 11:45:00,223.76,223.76,223.74,223.75,600.0,223.2732,223.2732,223.2532,223.2632,600.0
2025-03-27 11:50:00,223.75,224.21,223.74,223.79,2310.0,223.2632,223.7222,223.2532,223.3031,2310.0
2025-03-27 11:55:00,223.78,223.81,223.58,223.58,827.0,223.2932,223.3231,223.0936,223.0936,827.0
2025-03-27 12:00:00,223.61,223.76,223.61,223.74,379.0,223.1235,223.2732,223.1235,223.2532,379.0
2025-03-27 12:05:00,223.9,224.13,223.81,224.01,1658.0,223.4129,223.6424,223.3231,223.5227,1658.0
2025-03-27 12:10:00,223.85,223.85,223.4,223.4,903.0,223.363,223.363,222.914,222.914,903.0
2025-03-27 12:15:00,223.53,223.77,223.42,223.68,1421.0,223.0437,223.2832,222.9339,223.1934,1421.0
2025-03-27 12:20:00,223.67,223.94,223.54,223.71,2015.0,223.1834,223.4528,223.0537,223.2233,2015.0
2025-03-27 12:25:00,223.62,223.88,223.36,223.36,2200.0,223.1335,223.3929,222.8741,222.8741,2200.0
2025-03-27 12:30:00,223.5,223.5,223.27,223.27,607.0,223.0138,223.0138,222.7843,222.7843,607.0
2025-03-27 12:35:00,223.12,223.27,223.09,223.27,500.0,222.6346,222.7843,222.6047,222.7843,500.0
2025-03-27 12:40:00,223.17,223.21,222.94,223.09,1500.0,222.6845,222.7244,222.455,222.6047,1500.0
2025-03-27 12:45:00,223.04,223.04,222.63,222.71,722.0,222.5548,222.5548,222.1457,222.2255,722.0
2025-03-27 12:50:00,222.54,222.56,222.35,222.56,759.0,222.0559,222.0758,221.8663,222.0758,759.0
2025-03-27 12:55:00,222.56,222.57,222.14,222.34,1833.0,222.0758,222.0858,221.6567,221.8563,1833.0
2025-03-27 13:00:00,222.3,222.55,222.29,222.55,900.0,221.8164,222.0658,221.8064,222.0658,900.0
2025-03-27 13:05:00,222.61,223.03,222.5,222.83,2465.0,222.1257,222.5448,222.0159,222.3452,2465.0
2025-03-27 13:10:00,222.84,223.12,222.72,223.12,2131.0,222.3552,222.6346,222.2355,222.6346,2131.0
2025-03-27 13:15:00,223.0,223.07,222.89,222.89,1716.0,222.5149,222.5847,222.4051,222.4051,1716.0
2025-03-27 13:20:00,223.08,223.08,222.57,222.57,1353.0,222.5947,222.5947,222.0858,222.0858,1353.0
2025-03-27 13:25:00,222.5,222.56,222.5,222.56,228.0,222.0159,222.0758,222.0159,222.0758,228.0
2025-03-27 13:30:00,222.41,222.56,222.38,222.52,433.0,221.9261,222.0758,221.8962,222.0359,433.0
2025-03-27 13:35:00,222.33,222.33,222.18,222.27,300.0,221.8463,221.8463,221.6966,221.7864,300.0
2025-03-27 13:40:00,222.37,222.41,222.36,222.37,400.0,221.8862,221.9261,221.8763,221.8862,400.0
2025-03-27 13:45:00,222.29,222.4,222.17,222.24,1700.0,221.8064,221.9162,221.6867,221.7565,1700.0
2025-03-27 13:50:00,222.35,222.46,222.12,222.12,1710.0,221.8663,221.976,221.6368,221.6368,1710.0
2025-03-27 13:55:00,222.18,222.32,222.18,222.32,224.0,221.6966,221.8363,221.6966,221.8363,224.0
2025-03-27 14:00:00,222.21,222.49,222.2,222.41,1059.0,221.7266,222.006,221.7166,221.9261,1059.0
2025-03-27 14:05:00,222.54,222.98,222.5,222.94,1383.0,222.0559,222.4949,222.0159,222.455,1383.0
2025-03-27 14:10:00,222.82,222.82,222.82,222.82,100.0,222.3353,222.3353,222.3353,222.3353,100.0
2025-03-27 14:15:00,222.65,222.65,222.65,222.65,100.0,222.1656,222.1656,222.1656,222.1656,100.0
2025-03-27 14:20:00,222.95,223.47,222.88,222.88,2626.0,222.465,222.9838,222.3951,222.3951,2626.0
2025-03-27 14:25:00,222.7,222.8,222.69,222.8,1006.0,222.2155,222.3153,222.2055,222.3153,1006.0
2025-03-27 14:30:00,222.91,222.91,222.67,222.67,996.0,222.4251,222.4251,222.1856,222.1856,996.0
2025-03-27 14:35:00,222.8,222.8,222.77,222.78,600.0,222.3153,222.3153,222.2854,222.2953,600.0
2025-03-27 14:40:00,222.78,223.06,222.77,222.99,1814.0,222.2953,222.5747,222.2854,222.5049,1814.0
2025-03-27 14:45:00,223.1,223.25,223.1,223.23,600.0,222.6146,222.7643,222.6146,222.7444,600.0
2025-03-27 14:50:00,223.36,223.37,223.0,223.03,913.0,222.8741,222.8841,222.5149,222.5448,913.0
2025-03-27 14:55:00,223.03,223.03,222.71,222.71,1333.0,222.5448,222.5448,222.2255,222.2255,1333.0
2025-03-27 15:00:00,222.87,222.9,222.87,222.9,700.0,222.3851,222.4151,222.3851,222.4151,700.0
2025-03-27 15:05:00,222.74,222.83,222.73,222.83,441.0,222.2554,222.3452,222.2454,222.3452,441.0
2025-03-27 15:10:00,223.02,223.02,222.85,222.99,976.0,222.5348,222.5348,222.3652,222.5049,976.0
2025-03-27 15:15:00,222.97,223.13,222.96,223.13,944.0,222.4849,222.6446,222.4749,222.6446,944.0
2025-03-27 15:20:00,222.97,223.34,222.97,223.3,1890.0,222.4849,222.8541,222.4849,222.8142,1890.0
2025-03-27 15:25:00,223.25,223.34,223.13,223.34,900.0,222.7643,222.8541,222.6446,222.8541,900.0
2025-03-27 15:30:00,223.27,223.27,223.0,223.01,2165.0,222.7843,222.7843,222.5149,222.5248,2165.0
2025-03-27 15:35:00,223.19,223.2,222.75,222.75,2083.0,222.7044,222.7144,222.2654,222.2654,2083.0
2025-03-27 15:40:00,222.66,222.85,222.57,222.77,1856.0,222.1756,222.3652,222.0858,222.2854,1856.0
2025-03-27 15:45:00,222.77,222.89,222.17,222.5,4943.0,222.2854,222.4051,221.6867,222.0159,4943.0
2025-03-27 15:50:00,222.27,222.68,221.83,222.68,8215.0,221.7864,222.1956,221.3474,222.1956,8215.0
2025-03-27 15:55:00,222.68,222.87,222.48,222.53,23050.0,222.1956,222.3851,221.996,222.0459,23050.0
2025-03-28 09:30:00,221.74,222.62,220.6,220.81,9946.0,221.2576,222.1357,220.1201,220.3296,9946.0
2025-03-28 09:35:00,221.51,221.9,221.51,221.9,200.0,221.0281,221.4173,221.0281,221.4173,200.0
2025-03-28 09:40:00,222.56,222.56,220.78,221.73,4820.0,222.0758,222.0758,220.2997,221.2476,4820.0
2025-03-28 09:45:00,222.33,222.33,222.33,222.33,100.0,221.8463,221.8463,221.8463,221.8463,100.0
2025-03-28 09:50:00,222.41,222.64,221.9,222.64,1600.0,221.9261,222.1556,221.4173,222.1556,1600.0
2025-03-28 09:55:00,222.64,222.64,222.08,222.08,1017.0,222.1556,222.1556,221.5969,221.5969,1017.0
2025-03-28 10:00:00,221.88,223.14,221.54,222.91,4313.0,221.3973,222.6546,221.058,222.4251,4313.0
2025-03-28 10:05:00,223.08,223.09,222.27,222.43,2400.0,222.5947,222.6047,221.7864,221.9461,2400.0
2025-03-28 10:10:00,222.15,222.9,221.9,222.31,3049.0,221.6667,222.4151,221.4173,221.8264,3049.0
2025-03-28 10:15:00,221.95,222.28,221.95,222.15,513.0,221.4671,221.7964,221.4671,221.6667,513.0
2025-03-28 10:20:00,222.05,222.58,222.03,222.52,2349.0,221.5669,222.0958,221.547,222.0359,2349.0
2025-03-28 10:25:00,222.44,222.59,221.96,221.97,4255.0,221.9561,222.1058,221.4771,221.4871,4255.0
2025-03-28 10:30:00,222.31,222.4,221.59,221.59,3323.0,221.8264,221.9162,221.1079,221.1079,3323.0
2025-03-28 10:35:00,221.54,221.62,221.14,221.62,1922.0,221.058,221.1379,220.6589,221.1379,1922.0
2025-03-28 10:40:00,221.52,221.74,221.43,221.44,1000.0,221.0381,221.2576,220.9483,220.9583,1000.0
2025-03-28 10:45:00,221.26,221.26,220.76,220.77,1069.0,220.7786,220.7786,220.2797,220.2897,1069.0
2025-03-28 10:50:00,220.91,221.1,220.88,221.06,2108.0,220.4294,220.619,220.3995,220.5791,2108.0
2025-03-28 10:55:00,221.26,221.54,221.26,221.53,915.0,220.7786,221.058,220.7786,221.0481,915.0
2025-03-28 11:00:00,221.25,221.3,221.02,221.02,2087.0,220.7687,220.8186,220.5392,220.5392,2087.0
2025-03-28 11:05:00,221.04,221.46,221.04,221.46,2480.0,220.5591,220.9782,220.5591,220.9782,2480.0
2025-03-28 11:10:00,221.51,221.75,221.49,221.62,2212.0,221.0281,221.2676,221.0081,221.1379,2212.0
2025-03-28 11:15:00,221.4,221.55,221.12,221.55,2184.0,220.9183,221.068,220.6389,221.068,2184.0
2025-03-28 11:20:00,221.51,221.56,220.84,220.86,2700.0,221.0281,221.078,220.3596,220.3795,2700.0
2025-03-28 11:25:00,220.86,220.93,220.78,220.88,1671.0,220.3795,220.4494,220.2997,220.3995,1671.0
2025-03-28 11:30:00,220.86,221.14,220.81,221.14,5988.0,220.3795,220.6589,220.3296,220.6589,5988.0
2025-03-28 11:35:00,220.95,220.95,220.72,220.89,1101.0,220.4693,220.4693,220.2398,220.4094,1101.0
2025-03-28 11:40:00,220.77,220.77,220.54,220.6,877.0,220.2897,220.2897,220.0602,220.1201,877.0
2025-03-28 11:45:00,220.7,221.36,220.55,221.36,2702.0,220.2199,220.8784,220.0702,220.8784,2702.0
2025-03-28 11:50:00,221.74,221.75,221.15,221.28,2831.0,221.2576,221.2676,220.6689,220.7986,2831.0
2025-03-28 11:55:00,221.41,221.41,221.3,221.31,400.0,220.9283,220.9283,220.8186,220.8285,400.0
2025-03-28 12:00:00,221.3,221.3,221.15,221.3,300.0,220.8186,220.8186,220.6689,220.8186,300.0
2025-03-28 12:05:00,221.44,221.76,221.44,221.62,1663.0,220.9583,221.2776,220.9583,221.1379,1663.0
2025-03-28 12:10:00,221.56,221.56,221.56,221.56,100.0,221.078,221.078,221.078,221.078,100.0
2025-03-28 12:15:00,221.46,221.48,221.22,221.23,1825.0,220.9782,220.9982,220.7387,220.7487,1825.0
2025-03-28 12:20:00,221.17,221.26,221.17,221.26,610.0,220.6888,220.7786,220.6888,220.7786,610.0
2025-03-28 12:25:00,221.26,221.26,220.99,221.09,1450.0,220.7786,220.7786,220.5092,220.609,1450.0
2025-03-28 12:30:00,221.05,221.09,221.05,221.09,214.0,220.5691,220.609,220.5691,220.609,214.0
2025-03-28 12:35:00,221.09,221.19,221.08,221.17,3300.0,220.609,220.7088,220.599,220.6888,3300.0
2025-03-28 12:40:00,221.21,221.58,221.17,221.58,4730.0,220.7288,221.0979,220.6888,221.0979,4730.0
2025-03-28 12:45:00,221.57,221.58,221.34,221.56,2358.0,221.088,221.0979,220.8585,221.078,2358.0
2025-03-28 12:50:00,221.81,221.81,221.51,221.53,1844.0,221.3274,221.3274,221.0281,221.0481,1844.0
2025-03-28 12:55:00,221.51,221.61,221.36,221.41,1578.0,221.0281,221.1279,220.8784,220.9283,1578.0
2025-03-28 13:00:00,221.41,221.41,221.15,221.15,947.0,220.9283,220.9283,220.6689,220.6689,947.0
2025-03-28 13:05:00,221.11,221.26,220.89,220.9,5662.0,220.629,220.7786,220.4094,220.4194,5662.0
2025-03-28 13:10:00,220.9,220.9,220.89,220.9,200.0,220.4194,220.4194,220.4094,220.4194,200.0
2025-03-28 13:15:00,220.89,221.31,220.85,221.08,5843.0,220.4094,220.8285,220.3695,220.599,5843.0
2025-03-28 13:20:00,221.19,221.23,221.0,221.23,2283.0,220.7088,220.7487,220.5192,220.7487,2283.0
2025-03-28 13:25:00,221.16,221.35,221.15,221.25,7300.0,220.6789,220.8684,220.6689,220.7687,7300.0
2025-03-28 13:30:00,221.39,221.62,221.32,221.61,2526.0,220.9084,221.1379,220.8385,221.1279,2526.0
2025-03-28 13:35:00,221.58,221.64,221.44,221.53,5184.0,221.0979,221.1578,220.9583,221.0481,5184.0
2025-03-28 13:40:00,221.49,221.55,221.3,221.49,1821.0,221.0081,221.068,220.8186,221.0081,1821.0
2025-03-28 13:45:00,221.34,221.49,221.27,221.34,2696.0,220.8585,221.0081,220.7886,220.8585,2696.0
2025-03-28 13:50:00,221.13,221.16,221.07,221.09,715.0,220.6489,220.6789,220.5891,220.609,715.0
2025-03-28 13:55:00,221.09,221.58,221.08,221.53,3133.0,220.609,221.0979,220.599,221.0481,3133.0
2025-03-28 14:00:00,221.72,221.74,221.46,221.51,6052.0,221.2376,221.2576,220.9782,221.0281,6052.0
2025-03-28 14:05:00,221.48,221.48,221.26,221.26,844.0,220.9982,220.9982,220.7786,220.7786,844.0
2025-03-28 14:10:00,221.36,221.42,221.34,221.34,800.0,220.8784,220.9383,220.8585,220.8585,800.0
2025-03-28 14:15:00,221.34,221.56,221.32,221.43,3989.0,220.8585,221.078,220.8385,220.9483,3989.0
2025-03-28 14:20:00,221.44,221.44,221.02,221.02,1219.0,220.9583,220.9583,220.5392,220.5392,1219.0
2025-03-28 14:25:00,220.96,220.96,220.87,220.88,559.0,220.4793,220.4793,220.3895,220.3995,559.0
2025-03-28 14:30:00,221.03,221.16,220.85,220.86,1862.0,220.5491,220.6789,220.3695,220.3795,1862.0
2025-03-28 14:35:00,220.82,220.82,220.71,220.71,533.0,220.3396,220.3396,220.2298,220.2298,533.0
2025-03-28 14:40:00,220.41,220.63,220.41,220.56,400.0,219.9305,220.15,219.9305,220.0802,400.0
2025-03-28 14:45:00,220.71,220.72,220.5,220.59,2091.0,220.2298,220.2398,220.0203,220.1101,2091.0
2025-03-28 14:50:00,220.6,220.73,220.59,220.73,1899.0,220.1201,220.2498,220.1101,220.2498,1899.0
2025-03-28 14:55:00,220.72,221.05,220.71,221.05,3305.0,220.2398,220.5691,220.2298,220.5691,3305.0
2025-03-28 15:00:00,221.06,221.06,220.82,220.91,2249.0,220.5791,220.5791,220.3396,220.4294,2249.0
2025-03-28 15:05:00,220.93,221.12,220.93,221.03,1423.0,220.4494,220.6389,220.4494,220.5491,1423.0
2025-03-28 15:10:00,220.92,220.92,220.56,220.69,2256.0,220.4394,220.4394,220.0802,220.2099,2256.0
2025-03-28 15:15:00,220.74,220.74,220.31,220.48,2366.0,220.2598,220.2598,219.8307,220.0003,2366.0
2025-03-28 15:20:00,220.35,220.35,220.11,220.19,1399.0,219.8706,219.8706,219.6311,219.711,1399.0
2025-03-28 15:25:00,220.24,220.24,219.7,219.71,3943.0,219.7609,219.7609,219.222,219.232,3943.0
2025-03-28 15:30:00,219.88,220.09,219.87,220.03,5713.0,219.4016,219.6112,219.3917,219.5513,5713.0
2025-03-28 15:35:00,220.04,220.46,220.04,220.22,6918.0,219.5613,219.9804,219.5613,219.7409,6918.0
2025-03-28 15:40:00,220.2,220.33,220.05,220.25,1978.0,219.721,219.8507,219.5713,219.7708,1978.0
2025-03-28 15:45:00,220.16,220.49,220.02,220.44,7647.0,219.681,220.0103,219.5413,219.9604,7647.0
2025-03-28 15:50:00,220.49,220.5,219.92,220.28,8702.0,220.0103,220.0203,219.4416,219.8008,8702.0
2025-03-28 15:55:00,220.34,220.35,219.72,219.81,30001.0,219.8606,219.8706,219.242,219.3318,30001.0
2025-03-31 09:30:00,219.11,219.94,217.0,217.0,23546.0,218.6333,219.4615,216.5279,216.5279,23546.0
2025-03-31 09:35:00,217.32,218.16,215.05,218.12,15795.0,216.8472,217.6854,214.5822,217.6455,15795.0
2025-03-31 09:40:00,218.03,218.32,215.91,216.68,5922.0,217.5557,217.845,215.4403,216.2086,5922.0
2025-03-31 09:45:00,216.69,217.55,215.93,217.55,13385.0,216.2186,217.0767,215.4602,217.0767,13385.0
2025-03-31 09:50:00,217.24,218.24,216.86,218.13,8286.0,216.7674,217.7652,216.3882,217.6555,8286.0
2025-03-31 09:55:00,218.22,219.3,218.22,219.0,7536.0,217.7453,218.8229,217.7453,218.5236,7536.0
2025-03-31 10:00:00,218.98,219.33,217.73,217.73,6620.0,218.5036,218.8528,217.2563,217.2563,6620.0
2025-03-31 10:05:00,217.74,218.5,217.7,218.06,6446.0,217.2663,218.0246,217.2264,217.5856,6446.0
2025-03-31 10:10:00,217.61,217.81,217.22,217.22,2603.0,217.1366,217.3362,216.7474,216.7474,2603.0
2025-03-31 10:15:00,217.7,217.71,216.76,217.3,9618.0,217.2264,217.2364,216.2884,216.8273,9618.0
2025-03-31 10:20:00,217.25,217.7,217.25,217.65,4917.0,216.7774,217.2264,216.7774,217.1765,4917.0
2025-03-31 10:25:00,217.57,218.52,217.57,218.24,3608.0,217.0967,218.0446,217.0967,217.7652,3608.0
2025-03-31 10:30:00,218.2,219.23,218.2,219.13,7354.0,217.7253,218.7531,217.7253,218.6533,7354.0
2025-03-31 10:35:00,219.07,219.27,218.82,219.03,8791.0,218.5934,218.793,218.344,218.5535,8791.0
2025-03-31 10:40:00,219.03,219.68,219.02,219.41,2993.0,218.5535,219.2021,218.5435,218.9327,2993.0
2025-03-31 10:45:00,219.29,219.4,218.58,218.58,1455.0,218.8129,218.9227,218.1045,218.1045,1455.0
2025-03-31 10:50:00,218.54,218.88,218.0,218.88,2760.0,218.0646,218.4038,217.5257,218.4038,2760.0
2025-03-31 10:55:00,218.84,218.9,218.43,218.69,3775.0,218.3639,218.4238,217.9548,218.2142,3775.0
2025-03-31 11:00:00,218.97,219.2,218.78,218.98,4686.0,218.4936,218.7231,218.304,218.5036,4686.0
2025-03-31 11:05:00,218.99,219.03,218.85,218.91,1589.0,218.5136,218.5535,218.3739,218.4338,1589.0
2025-03-31 11:10:00,219.09,219.25,218.87,219.2,3748.0,218.6134,218.773,218.3938,218.7231,3748.0
2025-03-31 11:15:00,219.29,219.59,219.08,219.08,3210.0,218.8129,219.1123,218.6034,218.6034,3210.0
2025-03-31 11:20:00,219.11,219.58,219.09,219.58,3949.0,218.6333,219.1023,218.6134,219.1023,3949.0
2025-03-31 11:25:00,219.61,219.78,219.26,219.78,4809.0,219.1322,219.3019,218.783,219.3019,4809.0
2025-03-31 11:30:00,219.65,220.1,219.36,220.05,4745.0,219.1721,219.6212,218.8828,219.5713,4745.0
2025-03-31 11:35:00,220.08,220.64,220.06,220.64,1300.0,219.6012,220.16,219.5813,220.16,1300.0
2025-03-31 11:40:00,220.89,220.97,220.6,220.78,4232.0,220.4094,220.4893,220.1201,220.2997,4232.0
2025-03-31 11:45:00,220.78,221.0,220.77,220.81,1617.0,220.2997,220.5192,220.2897,220.3296,1617.0
2025-03-31 11:50:00,220.79,221.0,220.79,220.97,3073.0,220.3097,220.5192,220.3097,220.4893,3073.0
2025-03-31 11:55:00,221.0,221.0,220.62,220.82,1769.0,220.5192,220.5192,220.14,220.3396,1769.0
2025-03-31 12:00:00,220.85,221.07,220.61,220.86,4532.0,220.3695,220.5891,220.1301,220.3795,4532.0
2025-03-31 12:05:00,220.75,220.86,220.53,220.63,4591.0,220.2698,220.3795,220.0502,220.15,4591.0
2025-03-31 12:10:00,220.48,220.66,220.48,220.58,1574.0,220.0003,220.1799,220.0003,220.1001,1574.0
2025-03-31 12:15:00,220.58,221.24,220.57,221.24,1870.0,220.1001,220.7587,220.0901,220.7587,1870.0
2025-03-31 12:20:00,221.0,221.34,221.0,221.31,1103.0,220.5192,220.8585,220.5192,220.8285,1103.0
2025-03-31 12:25:00,221.35,221.66,221.33,221.63,1038.0,220.8684,221.1778,220.8485,221.1478,1038.0
2025-03-31 12:30:00,221.76,221.83,221.37,221.54,2053.0,221.2776,221.3474,220.8884,221.058,2053.0
2025-03-31 12:35:00,221.42,221.42,221.06,221.09,1808.0,220.9383,220.9383,220.5791,220.609,1808.0
2025-03-31 12:40:00,221.39,221.5,221.07,221.07,1801.0,220.9084,221.0181,220.5891,220.5891,1801.0
2025-03-31 12:45:00,221.28,221.52,221.27,221.41,600.0,220.7986,221.0381,220.7886,220.9283,600.0
2025-03-31 12:50:00,221.56,221.76,221.48,221.61,1444.0,221.078,221.2776,220.9982,221.1279,1444.0
2025-03-31 12:55:00,221.45,221.6,221.11,221.41,2003.0,220.9682,221.1179,220.629,220.9283,2003.0
2025-03-31 13:00:00,221.35,221.35,221.33,221.33,200.0,220.8684,220.8684,220.8485,220.8485,200.0
2025-03-31 13:05:00,221.39,221.55,221.23,221.54,900.0,220.9084,221.068,220.7487,221.058,900.0
2025-03-31 13:10:00,221.54,221.65,221.36,221.42,1492.0,221.058,221.1678,220.8784,220.9383,1492.0
2025-03-31 13:15:00,221.41,221.41,220.88,220.88,2627.0,220.9283,220.9283,220.3995,220.3995,2627.0
2025-03-31 13:20:00,220.74,220.88,220.63,220.63,704.0,220.2598,220.3995,220.15,220.15,704.0
2025-03-31 13:25:00,220.86,220.93,220.77,220.78,646.0,220.3795,220.4494,220.2897,220.2997,646.0
2025-03-31 13:30:00,221.11,221.11,220.91,220.95,917.0,220.629,220.629,220.4294,220.4693,917.0
2025-03-31 13:35:00,220.95,221.11,220.92,220.94,1110.0,220.4693,220.629,220.4394,220.4593,1110.0
2025-03-31 13:40:00,220.94,221.02,220.93,221.02,250.0,220.4593,220.5392,220.4494,220.5392,250.0
2025-03-31 13:45:00,220.8,220.93,220.69,220.8,1217.0,220.3196,220.4494,220.2099,220.3196,1217.0
2025-03-31 13:50:00,220.91,221.24,220.91,221.23,1602.0,220.4294,220.7587,220.4294,220.7487,1602.0
2025-03-31 13:55:00,221.14,221.14,220.99,221.09,710.0,220.6589,220.6589,220.5092,220.609,710.0
2025-03-31 14:00:00,221.11,221.75,221.11,221.75,2177.0,220.629,221.2676,220.629,221.2676,2177.0
2025-03-31 14:05:00,221.89,222.69,221.73,222.69,3439.0,221.4073,222.2055,221.2476,222.2055,3439.0
2025-03-31 14:10:00,222.92,222.92,222.57,222.64,2717.0,222.435,222.435,222.0858,222.1556,2717.0
2025-03-31 14:15:00,222.35,222.7,222.29,222.64,3236.0,221.8663,222.2155,221.8064,222.1556,3236.0
2025-03-31 14:20:00,222.74,222.84,222.64,222.74,2048.0,222.2554,222.3552,222.1556,222.2554,2048.0
2025-03-31 14:25:00,222.74,222.78,222.52,222.77,1764.0,222.2554,222.2953,222.0359,222.2854,1764.0
2025-03-31 14:30:00,222.76,223.37,222.76,223.29,3709.0,222.2754,222.8841,222.2754,222.8042,3709.0
2025-03-31 14:35:00,223.26,223.57,223.21,223.45,3149.0,222.7743,223.0836,222.7244,222.9639,3149.0
2025-03-31 14:40:00,223.53,223.9,223.47,223.48,4707.0,223.0437,223.4129,222.9838,222.9938,4707.0
2025-03-31 14:45:00,223.51,223.51,223.19,223.31,1600.0,223.0237,223.0237,222.7044,222.8242,1600.0
2025-03-31 14:50:00,223.18,223.5,223.04,223.39,8066.0,222.6945,223.0138,222.5548,222.904,8066.0
2025-03-31 14:55:00,223.28,223.31,222.9,222.9,3531.0,222.7943,222.8242,222.4151,222.4151,3531.0
2025-03-31 15:00:00,223.03,223.59,222.88,223.44,4219.0,222.5448,223.1036,222.3951,222.9539,4219.0
2025-03-31 15:05:00,223.44,223.72,223.29,223.65,8922.0,222.9539,223.2333,222.8042,223.1634,8922.0
2025-03-31 15:10:00,223.43,223.95,223.42,223.92,2870.0,222.9439,223.4628,222.9339,223.4329,2870.0
2025-03-31 15:15:00,224.05,224.24,224.03,224.12,3005.0,223.5626,223.7522,223.5426,223.6324,3005.0
2025-03-31 15:20:00,224.21,224.61,224.2,224.34,5641.0,223.7222,224.1214,223.7122,223.8519,5641.0
2025-03-31 15:25:00,224.31,224.31,223.59,223.59,3957.0,223.822,223.822,223.1036,223.1036,3957.0
2025-03-31 15:30:00,223.75,224.39,223.6,224.37,4486.0,223.2632,223.9018,223.1136,223.8819,4486.0
2025-03-31 15:35:00,224.48,224.49,223.91,224.12,7993.0,223.9916,224.0016,223.4229,223.6324,7993.0
2025-03-31 15:40:00,224.19,225.25,224.19,224.65,10245.0,223.7023,224.76,223.7023,224.1613,10245.0
2025-03-31 15:45:00,224.57,224.61,223.99,224.1,9072.0,224.0814,224.1214,223.5027,223.6125,9072.0
2025-03-31 15:50:00,224.24,224.25,223.2,223.95,15338.0,223.7522,223.7621,222.7144,223.4628,15338.0
2025-03-31 15:55:00,223.94,224.05,223.36,223.92,51984.0,223.4528,223.5626,222.8741,223.4329,51984.0
2025-04-01 09:30:00,222.86,223.1,221.56,221.86,10126.0,222.3752,222.6146,221.078,221.3773,10126.0
2025-04-01 09:35:00,221.74,221.74,220.98,221.0,2044.0,221.2576,221.2576,220.4993,220.5192,2044.0
2025-04-01 09:40:00,221.11,221.44,220.9,220.91,1947.0,220.629,220.9583,220.4194,220.4294,1947.0
2025-04-01 09:45:00,220.88,221.61,220.61,221.45,5723.0,220.3995,221.1279,220.1301,220.9682,5723.0
2025-04-01 09:50:00,221.96,222.15,221.63,221.92,2614.0,221.4771,221.6667,221.1478,221.4372,2614.0
2025-04-01 09:55:00,221.67,221.67,221.51,221.56,1759.0,221.1878,221.1878,221.0281,221.078,1759.0
2025-04-01 10:00:00,221.46,221.48,220.89,221.36,5021.0,220.9782,220.9982,220.4094,220.8784,5021.0
2025-04-01 10:05:00,221.36,221.45,220.21,220.44,3929.0,220.8784,220.9682,219.7309,219.9604,3929.0
2025-04-01 10:10:00,220.25,220.63,219.69,220.17,6212.0,219.7708,220.15,219.2121,219.691,6212.0
2025-04-01 10:15:00,219.96,220.17,219.74,219.94,1680.0,219.4815,219.691,219.262,219.4615,1680.0
2025-04-01 10:20:00,219.77,219.9,219.46,219.9,2050.0,219.2919,219.4216,218.9826,219.4216,2050.0
2025-04-01 10:25:00,220.12,220.22,219.52,219.9,3204.0,219.6411,219.7409,219.0424,219.4216,3204.0
2025-04-01 10:30:00,219.86,220.52,219.85,220.38,2816.0,219.3817,220.0403,219.3717,219.9006,2816.0
2025-04-01 10:35:00,220.38,221.31,220.23,220.86,10503.0,219.9006,220.8285,219.7509,220.3795,10503.0
2025-04-01 10:40:00,220.91,221.28,220.91,221.28,4443.0,220.4294,220.7986,220.4294,220.7986,4443.0
2025-04-01 10:45:00,221.25,221.33,221.04,221.09,2517.0,220.7687,220.8485,220.5591,220.609,2517.0
2025-04-01 10:50:00,220.92,221.62,220.87,221.58,3161.0,220.4394,221.1379,220.3895,221.0979,3161.0
2025-04-01 10:55:00,221.38,221.65,221.29,221.53,921.0,220.8984,221.1678,220.8086,221.0481,921.0
2025-04-01 11:00:00,221.77,222.01,221.77,222.01,1366.0,221.2875,221.527,221.2875,221.527,1366.0
2025-04-01 11:05:00,221.87,222.07,221.82,222.07,1255.0,221.3873,221.5869,221.3374,221.5869,1255.0
2025-04-01 11:10:00,221.98,222.51,221.76,222.51,11802.0,221.4971,222.0259,221.2776,222.0259,11802.0
2025-04-01 11:15:00,222.31,222.56,222.16,222.19,2837.0,221.8264,222.0758,221.6767,221.7066,2837.0
2025-04-01 11:20:00,222.17,222.17,221.96,222.07,1002.0,221.6867,221.6867,221.4771,221.5869,1002.0
2025-04-01 11:25:00,222.08,222.36,222.02,222.02,857.0,221.5969,221.8763,221.537,221.537,857.0
2025-04-01 11:30:00,222.09,222.12,222.09,222.09,300.0,221.6068,221.6368,221.6068,221.6068,300.0
2025-04-01 11:35:00,222.09,222.11,222.09,222.11,300.0,221.6068,221.6268,221.6068,221.6268,300.0
2025-04-01 11:40:00,222.11,222.36,221.89,222.36,811.0,221.6268,221.8763,221.4073,221.8763,811.0
2025-04-01 11:45:00,222.26,222.29,222.26,222.29,300.0,221.7765,221.8064,221.7765,221.8064,300.0
2025-04-01 11:50:00,222.35,222.48,222.33,222.35,1351.0,221.8663,221.996,221.8463,221.8663,1351.0
2025-04-01 11:55:00,222.26,222.26,222.12,222.23,701.0,221.7765,221.7765,221.6368,221.7465,701.0
2025-04-01 12:00:00,222.0,222.9,222.0,222.9,1854.0,221.517,222.4151,221.517,222.4151,1854.0
2025-04-01 12:05:00,222.77,223.08,222.76,222.81,3069.0,222.2854,222.5947,222.2754,222.3253,3069.0
2025-04-01 12:10:00,222.83,222.84,222.76,222.76,572.0,222.3452,222.3552,222.2754,222.2754,572.0
2025-04-01 12:15:00,222.71,222.83,222.66,222.82,814.0,222.2255,222.3452,222.1756,222.3353,814.0
2025-04-01 12:20:00,222.82,222.82,222.65,222.68,1230.0,222.3353,222.3353,222.1656,222.1956,1230.0
2025-04-01 12:25:00,222.69,222.69,222.18,222.33,2407.0,222.2055,222.2055,221.6966,221.8463,2407.0
2025-04-01 12:30:00,222.16,222.37,221.95,222.21,2111.0,221.6767,221.8862,221.4671,221.7266,2111.0
2025-04-01 12:35:00,222.07,222.07,221.64,221.67,1495.0,221.5869,221.5869,221.1578,221.1878,1495.0
2025-04-01 12:40:00,221.82,221.82,221.75,221.75,328.0,221.3374,221.3374,221.2676,221.2676,328.0
2025-04-01 12:45:00,221.58,221.8,221.4,221.63,851.0,221.0979,221.3175,220.9183,221.1478,851.0
2025-04-01 12:50:00,221.62,222.11,221.61,222.11,1403.0,221.1379,221.6268,221.1279,221.6268,1403.0
2025-04-01 12:55:00,222.19,222.41,222.11,222.41,1198.0,221.7066,221.9261,221.6268,221.9261,1198.0
2025-04-01 13:00:00,222.22,222.31,222.17,222.29,1407.0,221.7366,221.8264,221.6867,221.8064,1407.0
2025-04-01 13:05:00,222.28,222.28,222.04,222.22,722.0,221.7964,221.7964,221.5569,221.7366,722.0
2025-04-01 13:10:00,222.07,222.39,222.04,222.39,7202.0,221.5869,221.9062,221.5569,221.9062,7202.0
2025-04-01 13:15:00,222.3,222.3,221.98,222.11,1348.0,221.8164,221.8164,221.4971,221.6268,1348.0
2025-04-01 13:20:00,222.11,222.16,222.11,222.15,201.0,221.6268,221.6767,221.6268,221.6667,201.0
2025-04-01 13:25:00,222.11,222.11,221.79,221.94,1359.0,221.6268,221.6268,221.3075,221.4572,1359.0
2025-04-01 13:30:00,222.01,222.12,221.92,222.12,2419.0,221.527,221.6368,221.4372,221.6368,2419.0
2025-04-01 13:35:00,222.02,222.22,222.02,222.19,841.0,221.537,221.7366,221.537,221.7066,841.0
2025-04-01 13:40:00,222.32,222.49,222.29,222.31,970.0,221.8363,222.006,221.8064,221.8264,970.0
2025-04-01 13:45:00,222.31,222.34,222.31,222.33,700.0,221.8264,221.8563,221.8264,221.8463,700.0
2025-04-01 13:50:00,222.2,222.59,222.2,222.46,2009.0,221.7166,222.1058,221.7166,221.976,2009.0
2025-04-01 13:55:00,222.38,222.47,222.22,222.22,1356.0,221.8962,221.986,221.7366,221.7366,1356.0
2025-04-01 14:00:00,222.14,222.22,221.83,221.96,1946.0,221.6567,221.7366,221.3474,221.4771,1946.0
2025-04-01 14:05:00,222.03,222.04,221.85,221.97,1807.0,221.547,221.5569,221.3674,221.4871,1807.0
2025-04-01 14:10:00,221.97,221.97,221.74,221.87,1082.0,221.4871,221.4871,221.2576,221.3873,1082.0
2025-04-01 14:15:00,221.74,221.74,221.59,221.62,6216.0,221.2576,221.2576,221.1079,221.1379,6216.0
2025-04-01 14:20:00,221.37,221.37,221.03,221.21,552.0,220.8884,220.8884,220.5491,220.7288,552.0
2025-04-01 14:25:00,221.05,221.35,221.05,221.22,1471.0,220.5691,220.8684,220.5691,220.7387,1471.0
2025-04-01 14:30:00,221.41,221.54,221.01,221.01,7725.0,220.9283,221.058,220.5292,220.5292,7725.0
2025-04-01 14:35:00,220.59,220.66,220.53,220.66,485.0,220.1101,220.1799,220.0502,220.1799,485.0
2025-04-01 14:40:00,220.53,220.85,220.53,220.82,1285.0,220.0502,220.3695,220.0502,220.3396,1285.0
2025-04-01 14:45:00,220.79,220.88,220.53,220.53,800.0,220.3097,220.3995,220.0502,220.0502,800.0
2025-04-01 14:50:00,220.37,220.72,220.32,220.72,2505.0,219.8906,220.2398,219.8407,220.2398,2505.0
2025-04-01 14:55:00,220.72,221.3,220.71,221.3,3325.0,220.2398,220.8186,220.2298,220.8186,3325.0
2025-04-01 15:00:00,221.38,221.44,221.34,221.36,1987.0,220.8984,220.9583,220.8585,220.8784,1987.0
2025-04-01 15:05:00,221.37,221.5,221.36,221.41,2198.0,220.8884,221.0181,220.8784,220.9283,2198.0
2025-04-01 15:10:00,221.35,221.59,221.35,221.59,1358.0,220.8684,221.1079,220.8684,221.1079,1358.0
2025-04-01 15:15:00,221.57,221.76,221.32,221.33,3125.0,221.088,221.2776,220.8385,220.8485,3125.0
2025-04-01 15:20:00,221.33,221.54,221.32,221.54,2131.0,220.8485,221.058,220.8385,221.058,2131.0
2025-04-01 15:25:00,221.5,221.74,221.47,221.59,2932.0,221.0181,221.2576,220.9882,221.1079,2932.0
2025-04-01 15:30:00,221.49,221.8,221.35,221.8,18045.0,221.0081,221.3175,220.8684,221.3175,18045.0
2025-04-01 15:35:00,221.74,221.92,221.58,221.67,8086.0,221.2576,221.4372,221.0979,221.1878,8086.0
2025-04-01 15:40:00,221.67,221.69,221.52,221.68,6164.0,221.1878,221.2077,221.0381,221.1977,6164.0
2025-04-01 15:45:00,221.67,221.98,221.56,221.67,6891.0,221.1878,221.4971,221.078,221.1878,6891.0
2025-04-01 15:50:00,221.82,222.07,221.47,222.07,15296.0,221.3374,221.5869,220.9882,221.5869,15296.0
2025-04-01 15:55:00,222.09,222.31,221.69,222.29,33668.0,221.6068,221.8264,221.2077,221.8064,33668.0
2025-04-02 09:30:00,219.74,221.65,219.74,220.49,10144.0,219.262,221.1678,219.262,220.0103,10144.0
2025-04-02 09:35:00,219.98,219.99,219.97,219.99,300.0,219.5014,219.5114,219.4915,219.5114,300.0
2025-04-02 09:40:00,220.0,220.65,219.11,219.78,925.0,219.5214,220.17,218.6333,219.3019,925.0
2025-04-02 09:45:00,219.78,220.4,219.5,219.5,3152.0,219.3019,219.9205,219.0225,219.0225,3152.0
2025-04-02 09:50:00,220.0,220.0,219.42,219.43,1283.0,219.5214,219.5214,218.9426,218.9526,1283.0
2025-04-02 09:55:00,219.54,219.54,219.09,219.09,3038.0,219.0624,219.0624,218.6134,218.6134,3038.0
2025-04-02 10:00:00,219.12,220.7,219.11,220.7,2747.0,218.6433,220.2199,218.6333,220.2199,2747.0
2025-04-02 10:05:00,220.28,220.28,219.82,219.91,500.0,219.8008,219.8008,219.3418,219.4316,500.0
2025-04-02 10:10:00,219.85,220.51,219.85,220.51,896.0,219.3717,220.0303,219.3717,220.0303,896.0
2025-04-02 10:15:00,220.51,221.17,220.5,220.75,1058.0,220.0303,220.6888,220.0203,220.2698,1058.0
2025-04-02 10:20:00,220.8,221.22,220.8,221.12,980.0,220.3196,220.7387,220.3196,220.6389,980.0
2025-04-02 10:25:00,221.21,221.42,221.21,221.42,808.0,220.7288,220.9383,220.7288,220.9383,808.0
2025-04-02 10:30:00,221.23,221.23,220.93,220.93,1777.0,220.7487,220.7487,220.4494,220.4494,1777.0
2025-04-02 10:35:00,220.82,221.08,220.67,220.67,4945.0,220.3396,220.599,220.1899,220.1899,4945.0
2025-04-02 10:40:00,220.48,220.76,220.46,220.53,909.0,220.0003,220.2797,219.9804,220.0502,909.0
2025-04-02 10:45:00,220.61,220.76,220.46,220.73,3712.0,220.1301,220.2797,219.9804,220.2498,3712.0
2025-04-02 10:50:00,220.62,220.99,220.62,220.99,682.0,220.14,220.5092,220.14,220.5092,682.0
2025-04-02 10:55:00,221.01,221.15,220.98,220.98,709.0,220.5292,220.6689,220.4993,220.4993,709.0
2025-04-02 11:00:00,221.23,221.26,221.13,221.26,905.0,220.7487,220.7786,220.6489,220.7786,905.0
2025-04-02 11:05:00,221.37,221.59,221.22,221.4,1693.0,220.8884,221.1079,220.7387,220.9183,1693.0
2025-04-02 11:10:00,221.4,221.41,221.03,221.03,829.0,220.9183,220.9283,220.5491,220.5491,829.0
2025-04-02 11:15:00,221.03,221.15,220.97,220.98,2208.0,220.5491,220.6689,220.4893,220.4993,2208.0
2025-04-02 11:20:00,221.24,221.49,221.24,221.4,1408.0,220.7587,221.0081,220.7587,220.9183,1408.0
2025-04-02 11:25:00,221.41,221.9,221.4,221.9,1430.0,220.9283,221.4173,220.9183,221.4173,1430.0
2025-04-02 11:30:00,222.04,222.39,221.91,222.39,1614.0,221.5569,221.9062,221.4272,221.9062,1614.0
2025-04-02 11:35:00,222.21,222.21,221.93,222.02,1544.0,221.7266,221.7266,221.4472,221.537,1544.0
2025-04-02 11:40:00,222.04,222.04,221.35,221.35,2736.0,221.5569,221.5569,220.8684,220.8684,2736.0
2025-04-02 11:45:00,221.56,221.56,221.05,221.05,1311.0,221.078,221.078,220.5691,220.5691,1311.0
2025-04-02 11:50:00,220.96,220.96,220.94,220.95,324.0,220.4793,220.4793,220.4593,220.4693,324.0
2025-04-02 11:55:00,221.32,221.52,221.32,221.5,1431.0,220.8385,221.0381,220.8385,221.0181,1431.0
2025-04-02 12:00:00,221.5,221.5,221.35,221.36,341.0,221.0181,221.0181,220.8684,220.8784,341.0
2025-04-02 12:05:00,221.5,221.65,221.49,221.65,321.0,221.0181,221.1678,221.0081,221.1678,321.0
2025-04-02 12:10:00,221.7,221.98,221.69,221.98,2033.0,221.2177,221.4971,221.2077,221.4971,2033.0
2025-04-02 12:15:00,221.8,221.98,221.75,221.81,901.0,221.3175,221.4971,221.2676,221.3274,901.0
2025-04-02 12:20:00,221.85,221.87,221.85,221.86,523.0,221.3674,221.3873,221.3674,221.3773,523.0
2025-04-02 12:25:00,222.04,222.04,221.98,221.98,756.0,221.5569,221.5569,221.4971,221.4971,756.0
2025-04-02 12:30:00,221.94,221.94,221.86,221.86,235.0,221.4572,221.4572,221.3773,221.3773,235.0
2025-04-02 12:35:00,222.0,222.0,221.53,221.56,1507.0,221.517,221.517,221.0481,221.078,1507.0
2025-04-02 12:40:00,221.69,221.69,221.69,221.69,200.0,221.2077,221.2077,221.2077,221.2077,200.0
2025-04-02 12:45:00,221.5,222.12,221.5,222.12,3169.0,221.0181,221.6368,221.0181,221.6368,3169.0
2025-04-02 12:50:00,222.23,222.53,222.19,222.53,4471.0,221.7465,222.0459,221.7066,222.0459,4471.0
2025-04-02 12:55:00,222.53,222.54,222.24,222.35,1460.0,222.0459,222.0559,221.7565,221.8663,1460.0
2025-04-02 13:00:00,222.61,222.69,222.61,222.69,335.0,222.1257,222.2055,222.1257,222.2055,335.0
2025-04-02 13:05:00,222.75,223.03,222.72,222.88,2082.0,222.2654,222.5448,222.2355,222.3951,2082.0
2025-04-02 13:10:00,223.06,223.56,222.92,223.34,1476.0,222.5747,223.0736,222.435,222.8541,1476.0
2025-04-02 13:15:00,223.18,223.18,222.99,222.99,663.0,222.6945,222.6945,222.5049,222.5049,663.0
2025-04-02 13:20:00,222.9,223.14,222.72,223.01,2763.0,222.4151,222.6546,222.2355,222.5248,2763.0
2025-04-02 13:25:00,223.02,223.14,222.97,222.97,734.0,222.5348,222.6546,222.4849,222.4849,734.0
2025-04-02 13:30:00,222.92,222.92,222.69,222.7,616.0,222.435,222.435,222.2055,222.2155,616.0
2025-04-02 13:35:00,222.77,222.77,222.53,222.56,1405.0,222.2854,222.2854,222.0459,222.0758,1405.0
2025-04-02 13:40:00,222.42,222.64,222.3,222.3,616.0,221.9361,222.1556,221.8164,221.8164,616.0
2025-04-02 13:45:00,222.22,222.29,222.01,222.01,751.0,221.7366,221.8064,221.527,221.527,751.0
2025-04-02 13:50:00,221.94,222.05,221.74,221.89,4084.0,221.4572,221.5669,221.2576,221.4073,4084.0
2025-04-02 13:55:00,222.1,222.36,222.1,222.18,2525.0,221.6168,221.8763,221.6168,221.6966,2525.0
2025-04-02 14:00:00,222.04,222.22,221.89,221.93,3483.0,221.5569,221.7366,221.4073,221.4472,3483.0
2025-04-02 14:05:00,221.89,221.89,221.53,221.58,722.0,221.4073,221.4073,221.0481,221.0979,722.0
2025-04-02 14:10:00,221.77,221.77,221.57,221.59,800.0,221.2875,221.2875,221.088,221.1079,800.0
2025-04-02 14:15:00,221.63,221.64,221.55,221.64,825.0,221.1478,221.1578,221.068,221.1578,825.0
2025-04-02 14:20:00,221.64,221.64,221.43,221.46,4007.0,221.1578,221.1578,220.9483,220.9782,4007.0
2025-04-02 14:25:00,221.47,221.57,221.34,221.34,5422.0,220.9882,221.088,220.8585,220.8585,5422.0
2025-04-02 14:30:00,221.34,221.85,221.31,221.73,1908.0,220.8585,221.3674,220.8285,221.2476,1908.0
2025-04-02 14:35:00,221.86,222.12,221.85,222.12,3574.0,221.3773,221.6368,221.3674,221.6368,3574.0
2025-04-02 14:40:00,221.95,222.13,221.74,221.75,3530.0,221.4671,221.6468,221.2576,221.2676,3530.0
2025-04-02 14:45:00,221.79,221.82,221.79,221.79,300.0,221.3075,221.3374,221.3075,221.3075,300.0
2025-04-02 14:50:00,221.73,221.73,221.67,221.68,567.0,221.2476,221.2476,221.1878,221.1977,567.0
2025-04-02 14:55:00,221.68,221.68,220.88,220.97,2810.0,221.1977,221.1977,220.3995,220.4893,2810.0
2025-04-02 15:00:00,221.2,221.37,221.18,221.24,2284.0,220.7188,220.8884,220.6988,220.7587,2284.0
2025-04-02 15:05:00,221.34,221.51,221.24,221.42,5674.0,220.8585,221.0281,220.7587,220.9383,5674.0
2025-04-02 15:10:00,221.28,221.3,221.08,221.16,1213.0,220.7986,220.8186,220.599,220.6789,1213.0
2025-04-02 15:15:00,221.17,221.46,220.97,220.97,5403.0,220.6888,220.9782,220.4893,220.4893,5403.0
2025-04-02 15:20:00,221.15,221.27,221.15,221.27,600.0,220.6689,220.7886,220.6689,220.7886,600.0
2025-04-02 15:25:00,221.25,221.42,221.17,221.27,3620.0,220.7687,220.9383,220.6888,220.7886,3620.0
2025-04-02 15:30:00,221.23,222.36,221.16,222.22,10476.0,220.7487,221.8763,220.6789,221.7366,10476.0
2025-04-02 15:35:00,222.06,222.12,221.88,221.89,3272.0,221.5769,221.6368,221.3973,221.4073,3272.0
2025-04-02 15:40:00,222.03,222.33,222.03,222.09,2876.0,221.547,221.8463,221.547,221.6068,2876.0
2025-04-02 15:45:00,222.18,222.26,221.83,222.17,14049.0,221.6966,221.7765,221.3474,221.6867,14049.0
2025-04-02 15:50:00,222.3,222.75,221.83,222.5,14067.0,221.8164,222.2654,221.3474,222.0159,14067.0
2025-04-02 15:55:00,222.65,223.03,222.52,223.01,68014.0,222.1656,222.5448,222.0359,222.5248,68014.0
2025-04-03 09:30:00,217.0,218.53,215.42,216.33,29150.0,216.5279,218.0546,214.9513,215.8594,29150.0
2025-04-03 09:35:00,215.9,216.36,213.6,214.1,7074.0,215.4303,215.8893,213.1353,213.6342,7074.0
2025-04-03 09:40:00,214.26,214.74,213.4,213.7,13426.0,213.7939,214.2728,212.9357,213.2351,13426.0
2025-04-03 09:45:00,213.81,213.81,212.61,213.62,9943.0,213.3449,213.3449,212.1475,213.1553,9943.0
2025-04-03 09:50:00,213.61,215.25,213.6,214.33,21091.0,213.1453,214.7817,213.1353,213.8637,21091.0
2025-04-03 09:55:00,214.25,214.41,213.1,213.64,14327.0,213.7839,213.9435,212.6364,213.1752,14327.0
2025-04-03 10:00:00,213.1,213.73,212.45,212.85,13508.0,212.6364,213.265,211.9878,212.3869,13508.0
2025-04-03 10:05:00,212.7,213.93,212.7,213.42,10242.0,212.2373,213.4646,212.2373,212.9557,10242.0
2025-04-03 10:10:00,213.08,214.28,212.98,214.28,14335.0,212.6164,213.8138,212.5167,213.8138,14335.0
2025-04-03 10:15:00,214.03,214.49,212.78,213.07,11504.0,213.5644,214.0234,212.3171,212.6065,11504.0
2025-04-03 10:20:00,212.93,213.95,212.79,213.94,20636.0,212.4668,213.4845,212.3271,213.4746,20636.0
2025-04-03 10:25:00,214.09,214.19,213.61,213.76,7827.0,213.6242,213.724,213.1453,213.295,7827.0
2025-04-03 10:30:00,213.76,214.3,213.16,213.24,4047.0,213.295,213.8338,212.6963,212.7761,4047.0
2025-04-03 10:35:00,213.17,213.71,213.15,213.48,9289.0,212.7062,213.2451,212.6863,213.0156,9289.0
2025-04-03 10:40:00,213.36,213.49,212.74,212.91,10782.0,212.8958,213.0255,212.2772,212.4468,10782.0
2025-04-03 10:45:00,212.91,213.13,212.5,212.51,19563.0,212.4468,212.6663,212.0377,212.0477,19563.0
2025-04-03 10:50:00,212.51,212.63,211.83,211.83,6822.0,212.0477,212.1674,211.3692,211.3692,6822.0
2025-04-03 10:55:00,211.83,212.19,211.82,211.88,8164.0,211.3692,211.7284,211.3592,211.4191,8164.0
2025-04-03 11:00:00,212.01,212.39,211.83,212.08,12299.0,211.5488,211.9279,211.3692,211.6186,12299.0
2025-04-03 11:05:00,212.11,212.61,211.72,212.45,20422.0,211.6486,212.1475,211.2594,211.9878,20422.0
2025-04-03 11:10:00,212.47,213.61,212.47,213.12,6528.0,212.0078,213.1453,212.0078,212.6564,6528.0
2025-04-03 11:15:00,213.08,213.67,212.98,213.06,7134.0,212.6164,213.2052,212.5167,212.5965,7134.0
2025-04-03 11:20:00,212.99,213.24,212.32,212.35,4716.0,212.5266,212.7761,211.8581,211.888,4716.0
2025-04-03 11:25:00,212.45,212.62,212.25,212.27,4393.0,211.9878,212.1574,211.7882,211.8082,4393.0
2025-04-03 11:30:00,212.19,212.46,211.91,211.94,7986.0,211.7284,211.9978,211.449,211.4789,7986.0
2025-04-03 11:35:00,211.96,212.83,211.91,212.75,7212.0,211.4989,212.367,211.449,212.2872,7212.0
2025-04-03 11:40:00,212.75,213.01,212.61,212.8,9359.0,212.2872,212.5466,212.1475,212.337,9359.0
2025-04-03 11:45:00,212.74,212.98,212.42,212.8,7831.0,212.2772,212.5167,211.9579,212.337,7831.0
2025-04-03 11:50:00,212.8,213.32,212.46,213.27,7382.0,212.337,212.8559,211.9978,212.806,7382.0
2025-04-03 11:55:00,213.27,213.28,212.86,213.26,4328.0,212.806,212.816,212.3969,212.796,4328.0
2025-04-03 12:00:00,213.41,213.72,213.41,213.47,5107.0,212.9457,213.255,212.9457,213.0056,5107.0
2025-04-03 12:05:00,213.47,214.55,213.47,214.22,20527.0,213.0056,214.0832,213.0056,213.754,20527.0
2025-04-03 12:10:00,214.22,214.53,213.81,214.53,2150.0,213.754,214.0633,213.3449,214.0633,2150.0
2025-04-03 12:15:00,214.49,214.93,214.42,214.64,4035.0,214.0234,214.4624,213.9535,214.173,4035.0
2025-04-03 12:20:00,214.93,215.51,214.59,214.59,7029.0,214.4624,215.0412,214.1232,214.1232,7029.0
2025-04-03 12:25:00,214.59,214.8,214.33,214.59,2309.0,214.1232,214.3327,213.8637,214.1232,2309.0
2025-04-03 12:30:00,214.69,214.69,213.94,214.08,3719.0,214.2229,214.2229,213.4746,213.6143,3719.0
2025-04-03 12:35:00,214.04,214.28,213.83,214.22,1483.0,213.5744,213.8138,213.3648,213.754,1483.0
2025-04-03 12:40:00,214.22,214.73,214.11,214.11,7515.0,213.754,214.2629,213.6442,213.6442,7515.0
2025-04-03 12:45:00,214.3,214.49,214.16,214.49,2760.0,213.8338,214.0234,213.6941,214.0234,2760.0
2025-04-03 12:50:00,214.31,214.31,213.84,213.84,912.0,213.8438,213.8438,213.3748,213.3748,912.0
2025-04-03 12:55:00,213.85,214.25,213.82,214.25,5416.0,213.3848,213.7839,213.3548,213.7839,5416.0
2025-04-03 13:00:00,214.28,214.53,214.09,214.2,6875.0,213.8138,214.0633,213.6242,213.734,6875.0
2025-04-03 13:05:00,214.18,214.32,214.04,214.04,3902.0,213.714,213.8537,213.5744,213.5744,3902.0
2025-04-03 13:10:00,214.1,214.32,214.04,214.08,5851.0,213.6342,213.8537,213.5744,213.6143,5851.0
2025-04-03 13:15:00,213.88,214.05,213.81,213.81,2300.0,213.4147,213.5843,213.3449,213.3449,2300.0
2025-04-03 13:20:00,213.94,214.09,213.6,213.8,4364.0,213.4746,213.6242,213.1353,213.3349,4364.0
2025-04-03 13:25:00,213.93,213.97,213.54,213.54,4218.0,213.4646,213.5045,213.0754,213.0754,4218.0
2025-04-03 13:30:00,213.86,214.11,213.73,214.11,3400.0,213.3947,213.6442,213.265,213.6442,3400.0
2025-04-03 13:35:00,214.1,214.54,214.0,214.43,5191.0,213.6342,214.0733,213.5344,213.9635,5191.0
2025-04-03 13:40:00,214.45,214.56,213.83,213.96,6718.0,213.9835,214.0932,213.3648,213.4945,6718.0
2025-04-03 13:45:00,213.95,214.07,213.73,213.74,5450.0,213.4845,213.6043,213.265,213.275,5450.0
2025-04-03 13:50:00,213.73,213.79,213.44,213.74,4999.0,213.265,213.3249,212.9757,213.275,4999.0
2025-04-03 13:55:00,213.63,213.68,213.44,213.46,5550.0,213.1652,213.2151,212.9757,212.9956,5550.0
2025-04-03 14:00:00,213.56,213.76,213.34,213.55,5804.0,213.0954,213.295,212.8759,213.0854,5804.0
2025-04-03 14:05:00,213.55,213.68,213.4,213.58,6546.0,213.0854,213.2151,212.9357,213.1154,6546.0
2025-04-03 14:10:00,213.44,213.75,213.41,213.45,12727.0,212.9757,213.285,212.9457,212.9856,12727.0
2025-04-03 14:15:00,213.54,214.13,213.54,214.13,5971.0,213.0754,213.6642,213.0754,213.6642,5971.0
2025-04-03 14:20:00,214.16,214.62,214.06,214.21,8984.0,213.6941,214.1531,213.5943,213.744,8984.0
2025-04-03 14:25:00,214.17,214.29,213.93,214.08,5877.0,213.7041,213.8238,213.4646,213.6143,5877.0
2025-04-03 14:30:00,214.26,214.29,213.7,213.73,3755.0,213.7939,213.8238,213.2351,213.265,3755.0
2025-04-03 14:35:00,213.84,214.37,213.84,214.37,4935.0,213.3748,213.9036,213.3748,213.9036,4935.0
2025-04-03 14:40:00,214.28,214.75,214.18,214.75,5813.0,213.8138,214.2828,213.714,214.2828,5813.0
2025-04-03 14:45:00,214.63,214.77,214.46,214.68,4313.0,214.1631,214.3028,213.9934,214.213,4313.0
2025-04-03 14:50:00,214.63,214.78,214.4,214.4,6755.0,214.1631,214.3127,213.9336,213.9336,6755.0
2025-04-03 14:55:00,214.4,214.53,214.02,214.53,15554.0,213.9336,214.0633,213.5544,214.0633,15554.0
2025-04-03 15:00:00,214.42,214.44,214.07,214.44,6032.0,213.9535,213.9735,213.6043,213.9735,6032.0
2025-04-03 15:05:00,214.2,214.58,214.2,214.58,7985.0,213.734,214.1132,213.734,214.1132,7985.0
2025-04-03 15:10:00,214.61,214.86,214.34,214.49,9116.0,214.1431,214.3926,213.8737,214.0234,9116.0
2025-04-03 15:15:00,214.45,214.45,213.18,213.57,8762.0,213.9835,213.9835,212.7162,213.1054,8762.0
2025-04-03 15:20:00,213.55,213.91,213.38,213.58,31076.0,213.0854,213.4446,212.9158,213.1154,31076.0
2025-04-03 15:25:00,213.58,213.77,213.35,213.58,10180.0,213.1154,213.3049,212.8859,213.1154,10180.0
2025-04-03 15:30:00,213.62,213.62,213.0,213.2,10719.0,213.1553,213.1553,212.5366,212.7362,10719.0
2025-04-03 15:35:00,213.2,213.46,213.09,213.43,10525.0,212.7362,212.9956,212.6264,212.9657,10525.0
2025-04-03 15:40:00,213.32,214.14,213.21,214.13,12685.0,212.8559,213.6741,212.7462,213.6642,12685.0
2025-04-03 15:45:00,214.18,214.18,213.0,213.21,14319.0,213.714,213.714,212.5366,212.7462,14319.0
2025-04-03 15:50:00,213.0,213.25,212.72,213.25,20475.0,212.5366,212.7861,212.2572,212.7861,20475.0
2025-04-03 15:55:00,213.21,213.53,212.97,213.27,88065.0,212.7462,213.0655,212.5067,212.806,88065.0
2025-04-04 09:30:00,209.66,209.68,206.39,208.19,40032.0,209.2039,209.2238,205.941,207.7371,40032.0
2025-04-04 09:35:00,207.9,207.98,206.56,207.12,15886.0,207.4477,207.5275,206.1106,206.6694,15886.0
2025-04-04 09:40:00,207.04,207.64,206.0,206.99,25038.0,206.5896,207.1883,205.5518,206.5397,25038.0
2025-04-04 09:45:00,206.95,208.28,206.53,207.34,19533.0,206.4998,207.8269,206.0807,206.8889,19533.0
2025-04-04 09:50:00,207.06,207.44,206.4,206.56,30456.0,206.6095,206.9887,205.951,206.1106,30456.0
2025-04-04 09:55:00,206.56,207.68,206.31,207.14,36588.0,206.1106,207.2282,205.8612,206.6894,36588.0
2025-04-04 10:00:00,207.14,207.69,206.54,206.98,20545.0,206.6894,207.2382,206.0907,206.5297,20545.0
2025-04-04 10:05:00,207.09,207.87,206.97,206.97,6996.0,206.6395,207.4178,206.5197,206.5197,6996.0
2025-04-04 10:10:00,206.84,206.91,206.36,206.76,4935.0,206.39,206.4599,205.9111,206.3102,4935.0
2025-04-04 10:15:00,206.69,206.77,205.88,206.66,15532.0,206.2403,206.3202,205.4321,206.2104,15532.0
2025-04-04 10:20:00,206.66,207.42,206.55,207.42,18986.0,206.2104,206.9688,206.1006,206.9688,18986.0
2025-04-04 10:25:00,207.42,207.81,207.04,207.06,8048.0,206.9688,207.3579,206.5896,206.6095,8048.0
2025-04-04 10:30:00,207.1,208.27,207.1,207.77,4172.0,206.6494,207.8169,206.6494,207.318,4172.0
2025-04-04 10:35:00,207.56,208.31,207.45,208.14,10136.0,207.1084,207.8568,206.9987,207.6872,10136.0
2025-04-04 10:40:00,208.14,209.17,208.05,209.01,29224.0,207.6872,208.7149,207.5974,208.5553,29224.0
2025-04-04 10:45:00,208.95,208.95,207.59,207.65,4108.0,208.4954,208.4954,207.1384,207.1983,4108.0
2025-04-04 10:50:00,207.5,209.23,207.17,209.12,13985.0,207.0486,208.7748,206.7193,208.6651,13985.0
2025-04-04 10:55:00,209.16,210.01,209.16,209.76,3124.0,208.705,209.5531,208.705,209.3037,3124.0
2025-04-04 11:00:00,209.55,211.55,209.28,211.55,6844.0,209.0941,211.0898,208.8247,211.0898,6844.0
2025-04-04 11:05:00,211.36,211.36,210.07,210.07,5791.0,210.9002,210.9002,209.613,209.613,5791.0
2025-04-04 11:10:00,210.06,211.45,210.06,211.17,3785.0,209.603,210.99,209.603,210.7106,3785.0
2025-04-04 11:15:00,211.22,211.22,210.28,210.28,13930.0,210.7605,210.7605,209.8225,209.8225,13930.0
2025-04-04 11:20:00,210.17,211.1,210.17,210.24,2834.0,209.7128,210.6407,209.7128,209.7826,2834.0
2025-04-04 11:25:00,210.14,210.39,208.68,208.72,20279.0,209.6828,209.9323,208.226,208.2659,20279.0
2025-04-04 11:30:00,208.72,209.28,208.71,209.22,10276.0,208.2659,208.8247,208.2559,208.7648,10276.0
2025-04-04 11:35:00,209.3,209.44,208.66,208.93,18939.0,208.8447,208.9844,208.2061,208.4755,18939.0
2025-04-04 11:40:00,209.07,209.38,208.77,209.28,4450.0,208.6152,208.9245,208.3158,208.8247,4450.0
2025-04-04 11:45:00,208.93,209.86,208.65,209.86,6422.0,208.4755,209.4034,208.1961,209.4034,6422.0
2025-04-04 11:50:00,209.9,209.93,209.49,209.77,7925.0,209.4434,209.4733,209.0343,209.3136,7925.0
2025-04-04 11:55:00,209.77,210.21,209.76,209.8,2770.0,209.3136,209.7527,209.3037,209.3436,2770.0
2025-04-04 12:00:00,209.81,210.18,209.47,209.48,9821.0,209.3536,209.7227,209.0143,209.0243,9821.0
2025-04-04 12:05:00,209.48,209.8,209.48,209.5,2688.0,209.0243,209.3436,209.0243,209.0442,2688.0
2025-04-04 12:10:00,209.35,209.52,208.94,209.34,7842.0,208.8946,209.0642,208.4854,208.8846,7842.0
2025-04-04 12:15:00,209.32,209.57,208.63,209.57,30182.0,208.8646,209.1141,208.1761,209.1141,30182.0
2025-04-04 12:20:00,209.6,209.9,209.05,209.33,15825.0,209.144,209.4434,208.5952,208.8746,15825.0
2025-04-04 12:25:00,209.51,209.63,208.69,208.69,3888.0,209.0542,209.1739,208.236,208.236,3888.0
2025-04-04 12:30:00,208.73,208.74,207.81,207.82,4636.0,208.2759,208.2859,207.3579,207.3679,4636.0
2025-04-04 12:35:00,207.77,208.39,207.75,208.06,6601.0,207.318,207.9366,207.298,207.6074,6601.0
2025-04-04 12:40:00,208.05,208.05,207.17,207.21,5906.0,207.5974,207.5974,206.7193,206.7592,5906.0
2025-04-04 12:45:00,207.05,207.05,206.15,206.56,8123.0,206.5996,206.5996,205.7015,206.1106,8123.0
2025-04-04 12:50:00,206.37,207.16,206.36,206.94,4879.0,205.921,206.7093,205.9111,206.4898,4879.0
2025-04-04 12:55:00,206.95,207.32,206.67,206.7,4904.0,206.4998,206.869,206.2204,206.2503,4904.0
2025-04-04 13:00:00,206.99,207.44,206.72,207.24,5270.0,206.5397,206.9887,206.2703,206.7891,5270.0
2025-04-04 13:05:00,207.24,207.24,206.69,206.88,6936.0,206.7891,206.7891,206.2403,206.4299,6936.0
2025-04-04 13:10:00,206.86,206.86,206.21,206.55,7670.0,206.41,206.41,205.7614,206.1006,7670.0
2025-04-04 13:15:00,206.55,206.55,205.83,206.34,7822.0,206.1006,206.1006,205.3822,205.8911,7822.0
2025-04-04 13:20:00,206.51,207.09,206.33,207.02,4187.0,206.0607,206.6395,205.8811,206.5696,4187.0
2025-04-04 13:25:00,207.2,208.17,207.17,207.92,7972.0,206.7492,207.7171,206.7193,207.4677,7972.0
2025-04-04 13:30:00,207.64,207.65,206.76,207.26,7987.0,207.1883,207.1983,206.3102,206.8091,7987.0
2025-04-04 13:35:00,207.26,208.16,207.18,208.03,5054.0,206.8091,207.7071,206.7293,207.5774,5054.0
2025-04-04 13:40:00,208.06,208.2,207.85,207.85,5352.0,207.6074,207.7471,207.3978,207.3978,5352.0
2025-04-04 13:45:00,207.97,208.77,207.83,208.77,6388.0,207.5176,208.3158,207.3779,208.3158,6388.0
2025-04-04 13:50:00,208.33,208.4,207.76,207.76,4964.0,207.8768,207.9466,207.308,207.308,4964.0
2025-04-04 13:55:00,207.96,208.21,207.76,208.08,9802.0,207.5076,207.757,207.308,207.6273,9802.0
2025-04-04 14:00:00,208.11,208.5,207.65,207.73,9421.0,207.6573,208.0464,207.1983,207.2781,9421.0
2025-04-04 14:05:00,207.69,208.06,207.16,207.3,9382.0,207.2382,207.6074,206.7093,206.849,9382.0
2025-04-04 14:10:00,207.16,207.3,207.0,207.0,4083.0,206.7093,206.849,206.5497,206.5497,4083.0
2025-04-04 14:15:00,206.99,206.99,206.5,206.6,9999.0,206.5397,206.5397,206.0508,206.1505,9999.0
2025-04-04 14:20:00,206.63,206.65,205.97,206.03,5471.0,206.1805,206.2004,205.5219,205.5818,5471.0
2025-04-04 14:25:00,206.08,206.2,205.87,206.0,11344.0,205.6317,205.7514,205.4221,205.5518,11344.0
2025-04-04 14:30:00,205.99,206.17,205.7,205.81,8823.0,205.5419,205.7215,205.2525,205.3623,8823.0
2025-04-04 14:35:00,205.9,206.0,204.87,205.32,23354.0,205.4521,205.5518,204.4243,204.8733,23354.0
2025-04-04 14:40:00,205.46,205.55,204.96,205.14,9434.0,205.013,205.1028,204.5141,204.6937,9434.0
2025-04-04 14:45:00,205.2,205.94,204.92,205.94,8412.0,204.7536,205.492,204.4742,205.492,8412.0
2025-04-04 14:50:00,205.94,206.57,205.71,206.31,7959.0,205.492,206.1206,205.2625,205.8612,7959.0
2025-04-04 14:55:00,206.06,206.58,205.98,206.23,6506.0,205.6117,206.1306,205.5319,205.7813,6506.0
2025-04-04 15:00:00,206.12,206.47,205.74,206.26,10620.0,205.6716,206.0208,205.2924,205.8113,10620.0
2025-04-04 15:05:00,206.16,206.87,205.82,206.64,12187.0,205.7115,206.42,205.3722,206.1905,12187.0
2025-04-04 15:10:00,206.78,207.6,206.46,207.43,10608.0,206.3301,207.1484,206.0108,206.9787,10608.0
2025-04-04 15:15:00,207.44,207.44,205.91,206.15,14457.0,206.9887,206.9887,205.462,205.7015,14457.0
2025-04-04 15:20:00,206.13,207.26,206.13,207.01,18218.0,205.6816,206.8091,205.6816,206.5596,18218.0
2025-04-04 15:25:00,207.05,207.24,206.48,206.72,13927.0,206.5996,206.7891,206.0308,206.2703,13927.0
2025-04-04 15:30:00,206.67,207.55,206.61,207.37,25635.0,206.2204,207.0985,206.1605,206.9189,25635.0
2025-04-04 15:35:00,207.54,207.63,206.23,206.61,26839.0,207.0885,207.1783,205.7813,206.1605,26839.0
2025-04-04 15:40:00,206.46,206.94,206.38,206.71,24436.0,206.0108,206.4898,205.931,206.2603,24436.0
2025-04-04 15:45:00,206.71,207.16,205.9,205.98,36657.0,206.2603,206.7093,205.4521,205.5319,36657.0
2025-04-04 15:50:00,205.94,206.01,204.76,204.81,66613.0,205.492,205.5618,204.3145,204.3644,66613.0
2025-04-04 15:55:00,204.74,205.36,204.51,205.17,127810.0,204.2946,204.9132,204.0651,204.7236,127810.0
2025-04-07 09:30:00,200.87,204.0,200.0,200.45,29727.0,200.433,203.5562,199.5649,200.0139,29727.0
2025-04-07 09:35:00,200.4,203.0,199.92,203.0,13142.0,199.964,202.5584,199.4851,202.5584,13142.0
2025-04-07 09:40:00,203.0,203.12,199.96,201.59,9435.0,202.5584,202.6781,199.525,201.1514,9435.0
2025-04-07 09:45:00,201.15,203.09,200.11,202.23,8937.0,200.7124,202.6482,199.6747,201.79,8937.0
2025-04-07 09:50:00,202.44,205.1,202.02,204.96,35680.0,201.9996,204.6538,201.5805,204.5141,35680.0
2025-04-07 09:55:00,205.22,208.87,205.22,208.52,59528.0,204.7735,208.4156,204.7735,208.0664,59528.0
2025-04-07 10:00:00,208.52,209.18,207.45,209.03,27490.0,208.0664,208.7249,206.9987,208.5753,27490.0
2025-04-07 10:05:00,208.8,210.3,208.4,208.98,18317.0,208.3458,209.8425,207.9466,208.5254,18317.0
2025-04-07 10:10:00,209.02,218.84,208.6,218.17,68557.0,208.5653,218.3639,208.1462,217.6954,68557.0
2025-04-07 10:15:00,218.06,218.87,215.51,216.03,24361.0,217.5856,218.3938,215.0412,215.56,24361.0
2025-04-07 10:20:00,215.95,216.02,211.85,211.85,12027.0,215.4802,215.55,211.3891,211.3891,12027.0
2025-04-07 10:25:00,210.95,212.73,209.2,209.66,14137.0,210.4911,212.2672,208.7449,209.2039,14137.0
2025-04-07 10:30:00,209.16,211.78,208.76,210.44,16139.0,208.705,211.3193,208.3058,209.9822,16139.0
2025-04-07 10:35:00,210.07,210.4,207.51,207.52,5755.0,209.613,209.9423,207.0586,207.0685,5755.0
2025-04-07 10:40:00,207.49,208.14,206.53,208.12,7323.0,207.0386,207.6872,206.0807,207.6672,7323.0
2025-04-07 10:45:00,208.64,209.46,207.87,209.3,10884.0,208.1861,209.0043,207.4178,208.8447,10884.0
2025-04-07 10:50:00,208.76,212.31,208.72,212.3,3387.0,208.3058,211.8481,208.2659,211.8381,3387.0
2025-04-07 10:55:00,212.31,213.04,211.15,212.53,9687.0,211.8481,212.5765,210.6906,212.0676,9687.0
2025-04-07 11:00:00,212.34,213.51,211.31,213.46,8085.0,211.8781,213.0455,210.8503,212.9956,8085.0
2025-04-07 11:05:00,213.35,213.35,211.78,212.02,12647.0,212.8859,212.8859,211.3193,211.5587,12647.0
2025-04-07 11:10:00,211.68,213.31,210.93,211.14,8345.0,211.2195,212.8459,210.4711,210.6807,8345.0
2025-04-07 11:15:00,211.16,211.76,209.46,210.1,27841.0,210.7006,211.2993,209.0043,209.6429,27841.0
2025-04-07 11:20:00,210.49,210.49,208.17,208.61,7904.0,210.0321,210.0321,207.7171,208.1562,7904.0
2025-04-07 11:25:00,208.24,208.79,207.82,208.3,9764.0,207.787,208.3358,207.3679,207.8468,9764.0
2025-04-07 11:30:00,208.62,209.6,208.62,208.97,6569.0,208.1661,209.144,208.1661,208.5154,6569.0
2025-04-07 11:35:00,209.28,210.62,209.28,209.8,9939.0,208.8247,210.1618,208.8247,209.3436,9939.0
2025-04-07 11:40:00,209.37,212.38,209.37,212.38,2061.0,208.9145,211.918,208.9145,211.918,2061.0
2025-04-07 11:45:00,212.16,212.21,210.82,211.32,5739.0,211.6984,211.7483,210.3614,210.8603,5739.0
2025-04-07 11:50:00,211.77,211.88,210.28,210.36,9735.0,211.3093,211.4191,209.8225,209.9024,9735.0
2025-04-07 11:55:00,210.86,211.34,210.32,211.13,8392.0,210.4013,210.8802,209.8624,210.6707,8392.0
2025-04-07 12:00:00,210.97,210.97,209.9,210.51,6602.0,210.511,210.511,209.4434,210.052,6602.0
2025-04-07 12:05:00,210.97,211.09,209.7,209.81,4596.0,210.511,210.6308,209.2438,209.3536,4596.0
2025-04-07 12:10:00,210.19,210.68,209.15,209.85,8789.0,209.7327,210.2217,208.695,209.3935,8789.0
2025-04-07 12:15:00,209.94,210.66,209.76,210.31,4852.0,209.4833,210.2017,209.3037,209.8525,4852.0
2025-04-07 12:20:00,210.47,210.52,209.33,210.52,6347.0,210.0121,210.062,208.8746,210.062,6347.0
2025-04-07 12:25:00,210.52,212.79,210.51,212.79,16599.0,210.062,212.3271,210.052,212.3271,16599.0
2025-04-07 12:30:00,212.5,213.56,212.25,212.7,9192.0,212.0377,213.0954,211.7882,212.2373,9192.0
2025-04-07 12:35:00,212.36,212.79,211.93,212.0,7743.0,211.898,212.3271,211.4689,211.5388,7743.0
2025-04-07 12:40:00,212.06,213.09,210.94,211.41,8901.0,211.5987,212.6264,210.4811,210.9501,8901.0
2025-04-07 12:45:00,211.4,211.4,209.99,210.36,2869.0,210.9401,210.9401,209.5332,209.9024,2869.0
2025-04-07 12:50:00,210.43,211.45,209.85,211.45,6819.0,209.9722,210.99,209.3935,210.99,6819.0
2025-04-07 12:55:00,211.47,211.47,210.43,210.84,6977.0,211.0099,211.0099,209.9722,210.3813,6977.0
2025-04-07 13:00:00,210.82,212.92,210.73,210.75,7804.0,210.3614,212.4568,210.2716,210.2915,7804.0
2025-04-07 13:05:00,211.12,211.33,210.61,211.33,4434.0,210.6607,210.8702,210.1518,210.8702,4434.0
2025-04-07 13:10:00,211.74,213.44,211.42,213.16,6359.0,211.2794,212.9757,210.9601,212.6963,6359.0
2025-04-07 13:15:00,213.46,214.42,213.0,214.13,25554.0,212.9956,213.9535,212.5366,213.6642,25554.0
2025-04-07 13:20:00,214.18,214.7,213.46,214.69,17178.0,213.714,214.2329,212.9956,214.2229,17178.0
2025-04-07 13:25:00,214.69,215.15,214.11,215.0,12584.0,214.2229,214.6819,213.6442,214.5323,12584.0
2025-04-07 13:30:00,214.93,214.93,213.66,214.37,11365.0,214.4624,214.4624,213.1952,213.9036,11365.0
2025-04-07 13:35:00,214.5,215.68,214.5,215.43,4752.0,214.0334,215.2108,214.0334,214.9613,4752.0
2025-04-07 13:40:00,215.57,215.84,214.48,215.69,7997.0,215.101,215.3704,214.0134,215.2208,7997.0
2025-04-07 13:45:00,215.83,216.39,214.6,215.99,5579.0,215.3605,215.9192,214.1331,215.5201,5579.0
2025-04-07 13:50:00,215.98,216.15,215.25,215.8,5831.0,215.5101,215.6798,214.7817,215.3305,5831.0
2025-04-07 13:55:00,215.79,216.48,215.42,216.45,4518.0,215.3205,216.009,214.9513,215.9791,4518.0
2025-04-07 14:00:00,216.41,216.81,215.44,215.48,11555.0,215.9392,216.3383,214.9713,215.0112,11555.0
2025-04-07 14:05:00,215.47,215.67,214.18,215.34,7497.0,215.0012,215.2008,213.714,214.8715,7497.0
2025-04-07 14:10:00,215.74,216.12,214.43,215.09,6792.0,215.2707,215.6498,213.9635,214.6221,6792.0
2025-04-07 14:15:00,215.12,216.45,215.11,215.15,6457.0,214.652,215.9791,214.642,214.6819,6457.0
2025-04-07 14:20:00,215.42,216.21,215.05,215.67,10053.0,214.9513,215.7396,214.5822,215.2008,10053.0
2025-04-07 14:25:00,215.67,215.68,214.53,214.94,6942.0,215.2008,215.2108,214.0633,214.4724,6942.0
2025-04-07 14:30:00,215.12,215.48,214.26,214.46,8884.0,214.652,215.0112,213.7939,213.9934,8884.0
2025-04-07 14:35:00,214.46,214.84,214.17,214.44,8601.0,213.9934,214.3726,213.7041,213.9735,8601.0
2025-04-07 14:40:00,214.43,214.84,213.41,213.9,28255.0,213.9635,214.3726,212.9457,213.4347,28255.0
2025-04-07 14:45:00,213.56,213.9,212.39,213.48,9824.0,213.0954,213.4347,211.9279,213.0156,9824.0
2025-04-07 14:50:00,213.49,213.88,212.4,212.45,20837.0,213.0255,213.4147,211.9379,211.9878,20837.0
2025-04-07 14:55:00,212.45,213.15,211.95,212.99,8396.0,211.9878,212.6863,211.4889,212.5266,8396.0
2025-04-07 15:00:00,213.08,214.15,212.69,213.33,10523.0,212.6164,213.6841,212.2273,212.8659,10523.0
2025-04-07 15:05:00,213.06,213.34,212.12,212.2,13543.0,212.5965,212.8759,211.6585,211.7384,13543.0
2025-04-07 15:10:00,212.06,212.54,211.73,212.23,18038.0,211.5987,212.0776,211.2694,211.7683,18038.0
2025-04-07 15:15:00,211.95,212.51,211.09,212.34,12986.0,211.4889,212.0477,210.6308,211.8781,12986.0
2025-04-07 15:20:00,212.39,212.39,211.52,211.74,11598.0,211.9279,211.9279,211.0598,211.2794,11598.0
2025-04-07 15:25:00,211.74,212.98,211.51,212.64,15751.0,211.2794,212.5167,211.0499,212.1774,15751.0
2025-04-07 15:30:00,212.59,214.06,212.53,213.52,16950.0,212.1275,213.5943,212.0676,213.0555,16950.0
2025-04-07 15:35:00,213.52,214.21,213.03,213.5,14030.0,213.0555,213.744,212.5665,213.0355,14030.0
2025-04-07 15:40:00,213.52,213.52,212.0,212.19,13752.0,213.0555,213.0555,211.5388,211.7284,13752.0
2025-04-07 15:45:00,212.02,212.99,212.02,212.67,16047.0,211.5587,212.5266,211.5587,212.2073,16047.0
2025-04-07 15:50:00,212.66,213.58,212.21,213.33,29131.0,212.1974,213.1154,211.7483,212.8659,29131.0
2025-04-07 15:55:00,213.6,213.76,212.83,213.03,80294.0,213.1353,213.295,212.367,212.5665,80294.0
2025-04-08 09:30:00,215.58,216.6,211.87,212.74,27024.0,215.111,216.1288,211.4091,212.2772,27024.0
2025-04-08 09:35:00,212.74,212.84,211.12,212.12,11644.0,212.2772,212.377,210.6607,211.6585,11644.0
2025-04-08 09:40:00,212.4,213.27,211.07,213.27,17222.0,211.9379,212.806,210.6108,212.806,17222.0
2025-04-08 09:45:00,213.28,214.22,213.28,213.36,28345.0,212.816,213.754,212.816,212.8958,28345.0
2025-04-08 09:50:00,213.27,214.52,212.62,213.62,39267.0,212.806,214.0533,212.1574,213.1553,39267.0
2025-04-08 09:55:00,213.62,213.62,211.79,212.18,14400.0,213.1553,213.1553,211.3292,211.7184,14400.0
2025-04-08 10:00:00,212.38,212.77,210.15,210.33,26622.0,211.918,212.3071,209.6928,209.8724,26622.0
2025-04-08 10:05:00,210.33,212.03,210.31,211.98,17956.0,209.8724,211.5687,209.8525,211.5188,17956.0
2025-04-08 10:10:00,211.98,212.17,211.09,211.93,10060.0,211.5188,211.7084,210.6308,211.4689,10060.0
2025-04-08 10:15:00,211.47,211.86,210.82,211.53,17638.0,211.0099,211.3991,210.3614,211.0698,17638.0
2025-04-08 10:20:00,211.24,211.53,210.79,211.0,9160.0,210.7804,211.0698,210.3314,210.541,9160.0
2025-04-08 10:25:00,210.9,212.34,210.7,211.85,7452.0,210.4412,211.8781,210.2416,211.3891,7452.0
2025-04-08 10:30:00,211.61,213.05,211.61,212.6,4946.0,211.1496,212.5865,211.1496,212.1375,4946.0
2025-04-08 10:35:00,212.69,213.68,212.6,213.68,3456.0,212.2273,213.2151,212.1375,213.2151,3456.0
2025-04-08 10:40:00,213.13,213.3,212.51,212.51,4514.0,212.6663,212.836,212.0477,212.0477,4514.0
2025-04-08 10:45:00,212.5,212.6,211.92,212.15,4890.0,212.0377,212.1375,211.459,211.6885,4890.0
2025-04-08 10:50:00,212.14,212.54,212.08,212.08,2654.0,211.6785,212.0776,211.6186,211.6186,2654.0
2025-04-08 10:55:00,212.09,212.1,211.2,211.2,3322.0,211.6286,211.6386,210.7405,210.7405,3322.0
2025-04-08 11:00:00,211.14,211.7,211.11,211.7,4525.0,210.6807,211.2394,210.6507,211.2394,4525.0
2025-04-08 11:05:00,211.48,211.48,210.81,211.14,4173.0,211.0199,211.0199,210.3514,210.6807,4173.0
2025-04-08 11:10:00,211.02,211.08,210.33,210.33,4168.0,210.5609,210.6208,209.8724,209.8724,4168.0
2025-04-08 11:15:00,210.08,211.11,209.86,211.11,15230.0,209.623,210.6507,209.4034,210.6507,15230.0
2025-04-08 11:20:00,210.95,211.49,210.48,210.62,6261.0,210.4911,211.0299,210.0221,210.1618,6261.0
2025-04-08 11:25:00,210.32,210.75,210.15,210.26,3395.0,209.8624,210.2915,209.6928,209.8026,3395.0
2025-04-08 11:30:00,210.38,211.61,210.38,211.58,5018.0,209.9223,211.1496,209.9223,211.1197,5018.0
2025-04-08 11:35:00,211.58,211.94,211.45,211.83,2105.0,211.1197,211.4789,210.99,211.3692,2105.0
2025-04-08 11:40:00,211.74,211.75,211.42,211.56,1964.0,211.2794,211.2893,210.9601,211.0997,1964.0
2025-04-08 11:45:00,211.58,211.59,210.74,210.74,3085.0,211.1197,211.1297,210.2815,210.2815,3085.0
2025-04-08 11:50:00,210.82,211.01,210.41,210.62,5597.0,210.3614,210.5509,209.9522,210.1618,5597.0
2025-04-08 11:55:00,210.79,211.24,210.79,210.98,3789.0,210.3314,210.7804,210.3314,210.521,3789.0
2025-04-08 12:00:00,210.95,211.1,210.67,211.02,5107.0,210.4911,210.6407,210.2117,210.5609,5107.0
2025-04-08 12:05:00,211.06,211.35,210.85,210.89,2609.0,210.6008,210.8902,210.3913,210.4312,2609.0
2025-04-08 12:10:00,211.04,211.3,210.74,210.74,2633.0,210.5809,210.8403,210.2815,210.2815,2633.0
2025-04-08 12:15:00,210.64,210.71,210.19,210.2,2024.0,210.1817,210.2516,209.7327,209.7427,2024.0
2025-04-08 12:20:00,210.14,210.3,209.56,209.81,3201.0,209.6828,209.8425,209.1041,209.3536,3201.0
2025-04-08 12:25:00,209.76,210.45,209.59,210.28,2008.0,209.3037,209.9922,209.134,209.8225,2008.0
2025-04-08 12:30:00,210.93,211.33,210.15,211.33,9014.0,210.4711,210.8702,209.6928,210.8702,9014.0
2025-04-08 12:35:00,211.53,211.53,210.35,210.35,6711.0,211.0698,211.0698,209.8924,209.8924,6711.0
2025-04-08 12:40:00,210.4,210.44,209.43,209.62,3545.0,209.9423,209.9822,208.9744,209.164,3545.0
2025-04-08 12:45:00,209.47,209.87,209.07,209.54,5050.0,209.0143,209.4134,208.6152,209.0841,5050.0
2025-04-08 12:50:00,209.5,209.51,208.92,209.13,6205.0,209.0442,209.0542,208.4655,208.675,6205.0
2025-04-08 12:55:00,209.17,209.17,208.25,208.43,8498.0,208.7149,208.7149,207.7969,207.9766,8498.0
2025-04-08 13:00:00,208.29,208.77,207.39,208.4,8318.0,207.8369,208.3158,206.9388,207.9466,8318.0
2025-04-08 13:05:00,208.76,208.77,207.53,207.62,7342.0,208.3058,208.3158,207.0785,207.1683,7342.0
2025-04-08 13:10:00,207.63,207.65,206.47,207.11,13968.0,207.1783,207.1983,206.0208,206.6594,13968.0
2025-04-08 13:15:00,207.08,207.83,207.06,207.11,5969.0,206.6295,207.3779,206.6095,206.6594,5969.0
2025-04-08 13:20:00,206.98,206.98,205.96,206.29,6108.0,206.5297,206.5297,205.5119,205.8412,6108.0
2025-04-08 13:25:00,206.29,206.35,205.35,205.64,12454.0,205.8412,205.9011,204.9033,205.1926,12454.0
2025-04-08 13:30:00,205.51,205.95,205.29,205.37,10945.0,205.0629,205.502,204.8434,204.9232,10945.0
2025-04-08 13:35:00,205.58,206.42,205.37,205.81,10030.0,205.1328,205.9709,204.9232,205.3623,10030.0
2025-04-08 13:40:00,205.81,207.33,205.67,207.02,18109.0,205.3623,206.8789,205.2226,206.5696,18109.0
2025-04-08 13:45:00,206.9,206.9,205.95,206.25,8214.0,206.4499,206.4499,205.502,205.8013,8214.0
2025-04-08 13:50:00,206.3,207.02,205.94,206.1,8086.0,205.8512,206.5696,205.492,205.6516,8086.0
2025-04-08 13:55:00,206.3,206.93,206.11,206.6,7891.0,205.8512,206.4798,205.6616,206.1505,7891.0
2025-04-08 14:00:00,206.62,206.93,206.14,206.8,6601.0,206.1705,206.4798,205.6915,206.3501,6601.0
2025-04-08 14:05:00,206.4,206.4,205.6,205.76,4078.0,205.951,205.951,205.1527,205.3124,4078.0
2025-04-08 14:10:00,205.76,205.76,204.57,204.78,6240.0,205.3124,205.3124,204.125,204.3345,6240.0
2025-04-08 14:15:00,204.84,206.05,204.75,206.0,18189.0,204.3944,205.6017,204.3046,205.5518,18189.0
2025-04-08 14:20:00,205.72,205.78,205.3,205.66,3663.0,205.2725,205.3323,204.8534,205.2126,3663.0
2025-04-08 14:25:00,205.58,205.73,204.84,205.14,7177.0,205.1328,205.2824,204.3944,204.6937,7177.0
2025-04-08 14:30:00,205.45,206.92,205.36,206.31,9661.0,205.003,206.4698,204.9132,205.8612,9661.0
2025-04-08 14:35:00,206.17,206.17,205.51,205.75,6116.0,205.7215,205.7215,205.0629,205.3024,6116.0
2025-04-08 14:40:00,205.75,205.95,205.46,205.68,2597.0,205.3024,205.502,205.013,205.2325,2597.0
2025-04-08 14:45:00,205.52,206.51,205.52,206.19,5849.0,205.0729,206.0607,205.0729,205.7414,5849.0
2025-04-08 14:50:00,206.15,206.6,206.12,206.15,4699.0,205.7015,206.1505,205.6716,205.7015,4699.0
2025-04-08 14:55:00,206.07,206.3,205.76,205.76,3990.0,205.6217,205.8512,205.3124,205.3124,3990.0
2025-04-08 15:00:00,205.95,205.98,205.42,205.66,6779.0,205.502,205.5319,204.9731,205.2126,6779.0
2025-04-08 15:05:00,205.74,205.81,204.71,204.71,5567.0,205.2924,205.3623,204.2646,204.2646,5567.0
2025-04-08 15:10:00,204.95,205.13,204.46,204.46,4840.0,204.5041,204.6837,204.0152,204.0152,4840.0
2025-04-08 15:15:00,204.59,204.6,203.45,204.06,7147.0,204.1449,204.1549,203.0074,203.6161,7147.0
2025-04-08 15:20:00,204.21,204.96,204.21,204.91,6623.0,203.7657,204.5141,203.7657,204.4642,6623.0
2025-04-08 15:25:00,205.09,205.26,204.88,205.04,6174.0,204.6438,204.8135,204.4343,204.5939,6174.0
2025-04-08 15:30:00,204.87,204.87,203.9,204.07,10753.0,204.4243,204.4243,203.4564,203.626,10753.0
2025-04-08 15:35:00,203.82,203.82,202.15,202.42,12012.0,203.3766,203.3766,201.7102,201.9796,12012.0
2025-04-08 15:40:00,202.48,203.55,202.09,202.11,15088.0,202.0395,203.1072,201.6503,201.6703,15088.0
2025-04-08 15:45:00,202.05,202.66,201.83,201.84,10280.0,201.6104,202.2191,201.3909,201.4009,10280.0
2025-04-08 15:50:00,202.04,204.51,202.04,204.51,28406.0,201.6005,204.0651,201.6005,204.0651,28406.0
2025-04-08 15:55:00,204.17,204.85,203.74,204.69,82880.0,203.7258,204.4043,203.2968,204.2447,82880.0
2025-04-09 09:30:00,203.99,206.55,203.99,205.11,16956.0,203.5462,206.1006,203.5462,204.6638,16956.0
2025-04-09 09:35:00,205.89,209.94,205.21,209.44,3801.0,205.4421,209.4833,204.7636,208.9844,3801.0
2025-04-09 09:40:00,209.93,209.93,206.33,207.4,7185.0,209.4733,209.4733,205.8811,206.9488,7185.0
2025-04-09 09:45:00,207.34,208.49,207.23,207.78,4987.0,206.8889,208.0364,206.7792,207.328,4987.0
2025-04-09 09:50:00,208.7,210.18,208.5,209.63,8661.0,208.246,209.7227,208.0464,209.1739,8661.0
2025-04-09 09:55:00,209.04,209.49,207.53,207.56,8548.0,208.5852,209.0343,207.0785,207.1084,8548.0
2025-04-09 10:00:00,207.55,208.93,207.55,207.66,4317.0,207.0985,208.4755,207.0985,207.2082,4317.0
2025-04-09 10:05:00,207.01,207.15,205.47,205.8,2972.0,206.5596,206.6993,205.023,205.3523,2972.0
2025-04-09 10:10:00,206.05,206.15,205.16,205.16,1366.0,205.6017,205.7015,204.7137,204.7137,1366.0
2025-04-09 10:15:00,205.16,205.17,204.63,205.03,6386.0,204.7137,204.7236,204.1848,204.584,6386.0
2025-04-09 10:20:00,205.03,205.59,204.46,205.59,1758.0,204.584,205.1427,204.0152,205.1427,1758.0
2025-04-09 10:25:00,205.27,205.33,205.26,205.32,1050.0,204.8234,204.8833,204.8135,204.8733,1050.0
2025-04-09 10:30:00,205.81,206.02,205.81,206.02,1083.0,205.3623,205.5718,205.3623,205.5718,1083.0
2025-04-09 10:35:00,206.0,206.02,205.24,205.42,900.0,205.5518,205.5718,204.7935,204.9731,900.0
2025-04-09 10:40:00,204.88,205.38,204.36,204.36,1595.0,204.4343,204.9332,203.9154,203.9154,1595.0
2025-04-09 10:45:00,205.06,205.49,204.45,204.78,2882.0,204.6139,205.043,204.0052,204.3345,2882.0
2025-04-09 10:50:00,204.37,204.65,203.66,203.69,1456.0,203.9254,204.2048,203.2169,203.2469,1456.0
2025-04-09 10:55:00,203.1,204.09,203.0,203.0,1003.0,202.6582,203.646,202.5584,202.5584,1003.0
2025-04-09 11:00:00,203.39,204.18,203.16,203.93,4258.0,202.9475,203.7358,202.718,203.4863,4258.0
2025-04-09 11:05:00,203.73,204.36,203.61,203.77,2340.0,203.2868,203.9154,203.167,203.3267,2340.0
2025-04-09 11:10:00,204.04,204.16,203.38,203.75,2470.0,203.5961,203.7158,202.9375,203.3067,2470.0
2025-04-09 11:15:00,203.7,204.62,203.62,204.62,6861.0,203.2568,204.1748,203.177,204.1748,6861.0
2025-04-09 11:20:00,204.61,204.9,204.04,204.28,8392.0,204.1649,204.4542,203.5961,203.8356,8392.0
2025-04-09 11:25:00,203.93,204.13,203.64,203.77,2041.0,203.4863,203.6859,203.197,203.3267,2041.0
2025-04-09 11:30:00,203.77,204.16,202.98,203.27,2808.0,203.3267,203.7158,202.5384,202.8278,2808.0
2025-04-09 11:35:00,202.93,203.01,202.43,202.66,4210.0,202.4885,202.5683,201.9896,202.2191,4210.0
2025-04-09 11:40:00,202.43,202.67,201.9,202.14,3463.0,201.9896,202.2291,201.4608,201.7002,3463.0
2025-04-09 11:45:00,202.12,203.14,201.92,202.66,15271.0,201.6803,202.6981,201.4807,202.2191,15271.0
2025-04-09 11:50:00,202.82,203.54,202.82,203.44,10935.0,202.3788,203.0972,202.3788,202.9974,10935.0
2025-04-09 11:55:00,203.37,203.38,202.19,202.37,8244.0,202.9276,202.9375,201.7501,201.9297,8244.0
2025-04-09 12:00:00,202.4,202.99,202.2,202.59,4890.0,201.9597,202.5484,201.7601,202.1493,4890.0
2025-04-09 12:05:00,202.59,203.29,202.58,203.26,1300.0,202.1493,202.8477,202.1393,202.8178,1300.0
2025-04-09 12:10:00,203.01,204.1,203.0,204.1,2750.0,202.5683,203.656,202.5584,203.656,2750.0
2025-04-09 12:15:00,204.1,204.29,203.69,204.03,4452.0,203.656,203.8456,203.2469,203.5861,4452.0
2025-04-09 12:20:00,203.96,204.18,203.88,204.18,3954.0,203.5163,203.7358,203.4365,203.7358,3954.0
2025-04-09 12:25:00,203.84,204.35,203.79,203.79,5435.0,203.3965,203.9054,203.3467,203.3467,5435.0
2025-04-09 12:30:00,203.79,204.38,203.7,204.38,3125.0,203.3467,203.9354,203.2568,203.9354,3125.0
2025-04-09 12:35:00,204.44,204.49,203.99,204.22,3913.0,203.9952,204.0451,203.5462,203.7757,3913.0
2025-04-09 12:40:00,204.21,204.43,203.93,204.08,2129.0,203.7657,203.9853,203.4863,203.636,2129.0
2025-04-09 12:45:00,204.5,204.89,204.15,204.89,5162.0,204.0551,204.4443,203.7059,204.4443,5162.0
2025-04-09 12:50:00,205.09,205.22,204.67,205.2,2580.0,204.6438,204.7735,204.2247,204.7536,2580.0
2025-04-09 12:55:00,204.96,205.6,204.9,204.9,2872.0,204.5141,205.1527,204.4542,204.4542,2872.0
2025-04-09 13:00:00,205.11,207.01,205.1,206.67,6121.0,204.6638,206.5596,204.6538,206.2204,6121.0
2025-04-09 13:05:00,206.67,206.67,205.74,205.74,2323.0,206.2204,206.2204,205.2924,205.2924,2323.0
2025-04-09 13:10:00,205.29,205.56,205.02,205.48,3999.0,204.8434,205.1128,204.574,205.033,3999.0
2025-04-09 13:15:00,205.66,209.52,204.61,209.52,7647.0,205.2126,209.0642,204.1649,209.0642,7647.0
2025-04-09 13:20:00,209.52,214.76,208.72,213.92,13076.0,209.0642,214.2928,208.2659,213.4546,13076.0
2025-04-09 13:25:00,215.06,217.01,213.82,213.88,18973.0,214.5921,216.5379,213.3548,213.4147,18973.0
2025-04-09 13:30:00,213.81,218.14,213.79,217.52,15349.0,213.3449,217.6654,213.3249,217.0468,15349.0
2025-04-09 13:35:00,217.52,217.95,214.86,214.87,18765.0,217.0468,217.4758,214.3926,214.4025,18765.0
2025-04-09 13:40:00,214.43,214.68,212.92,213.47,9379.0,213.9635,214.213,212.4568,213.0056,9379.0
2025-04-09 13:45:00,213.48,215.25,213.19,214.24,9549.0,213.0156,214.7817,212.7262,213.7739,9549.0
2025-04-09 13:50:00,214.03,214.78,213.06,214.28,6365.0,213.5644,214.3127,212.5965,213.8138,6365.0
2025-04-09 13:55:00,214.28,216.33,213.69,216.33,3928.0,213.8138,215.8594,213.2251,215.8594,3928.0
2025-04-09 14:00:00,216.37,217.42,215.68,216.79,8136.0,215.8993,216.947,215.2108,216.3184,8136.0
2025-04-09 14:05:00,216.51,217.02,214.62,215.8,6598.0,216.039,216.5479,214.1531,215.3305,6598.0
2025-04-09 14:10:00,215.78,216.58,214.73,215.18,9535.0,215.3106,216.1088,214.2629,214.7119,9535.0
2025-04-09 14:15:00,215.2,216.29,214.82,215.1,12652.0,214.7318,215.8195,214.3527,214.632,12652.0
2025-04-09 14:20:00,215.08,215.09,213.79,215.0,6966.0,214.6121,214.6221,213.3249,214.5323,6966.0
2025-04-09 14:25:00,215.04,215.48,214.18,215.48,3683.0,214.5722,215.0112,213.714,215.0112,3683.0
2025-04-09 14:30:00,215.48,215.77,213.26,213.59,8990.0,215.0112,215.3006,212.796,213.1253,8990.0
2025-04-09 14:35:00,213.59,214.86,213.32,213.32,8020.0,213.1253,214.3926,212.8559,212.8559,8020.0
2025-04-09 14:40:00,213.31,213.78,212.11,212.11,8345.0,212.8459,213.3149,211.6486,211.6486,8345.0
2025-04-09 14:45:00,212.2,213.56,212.06,212.53,9044.0,211.7384,213.0954,211.5987,212.0676,9044.0
2025-04-09 14:50:00,213.08,214.79,212.09,213.88,9485.0,212.6164,214.3227,211.6286,213.4147,9485.0
2025-04-09 14:55:00,213.88,214.28,212.58,212.63,9374.0,213.4147,213.8138,212.1175,212.1674,9374.0
2025-04-09 15:00:00,212.55,214.88,211.85,214.75,12770.0,212.0876,214.4125,211.3891,214.2828,12770.0
2025-04-09 15:05:00,215.02,215.05,214.38,214.93,5126.0,214.5522,214.5822,213.9136,214.4624,5126.0
2025-04-09 15:10:00,214.67,216.48,214.57,215.66,9114.0,214.203,216.009,214.1032,215.1908,9114.0
2025-04-09 15:15:00,215.66,216.22,215.41,215.73,10148.0,215.1908,215.7496,214.9414,215.2607,10148.0
2025-04-09 15:20:00,215.75,216.05,215.23,215.23,36704.0,215.2806,215.58,214.7618,214.7618,36704.0
2025-04-09 15:25:00,215.25,216.67,214.76,215.18,34642.0,214.7817,216.1986,214.2928,214.7119,34642.0
2025-04-09 15:30:00,215.46,216.26,214.77,215.02,26677.0,214.9913,215.7895,214.3028,214.5522,26677.0
2025-04-09 15:35:00,215.02,215.65,214.44,215.37,20840.0,214.5522,215.1808,213.9735,214.9015,20840.0
2025-04-09 15:40:00,215.37,215.89,214.26,214.37,25475.0,214.9015,215.4203,213.7939,213.9036,25475.0
2025-04-09 15:45:00,214.62,215.23,213.23,215.15,54470.0,214.1531,214.7618,212.7661,214.6819,54470.0
2025-04-09 15:50:00,215.36,217.29,215.05,216.85,22611.0,214.8915,216.8173,214.5822,216.3782,22611.0
2025-04-09 15:55:00,216.45,217.36,216.01,216.53,96137.0,215.9791,216.8871,215.5401,216.0589,96137.0
2025-04-10 09:30:00,214.15,214.15,210.75,212.24,12884.0,213.6841,213.6841,210.2915,211.7783,12884.0
2025-04-10 09:35:00,210.75,212.38,209.09,212.37,7571.0,210.2915,211.918,208.6351,211.908,7571.0
2025-04-10 09:40:00,210.25,210.26,209.24,210.21,1840.0,209.7926,209.8026,208.7848,209.7527,1840.0
2025-04-10 09:45:00,209.28,212.17,209.28,212.17,8757.0,208.8247,211.7084,208.8247,211.7084,8757.0
2025-04-10 09:50:00,212.0,212.12,210.69,211.32,11687.0,211.5388,211.6585,210.2316,210.8603,11687.0
2025-04-10 09:55:00,211.33,212.69,211.05,212.56,9880.0,210.8702,212.2273,210.5909,212.0976,9880.0
2025-04-10 10:00:00,212.53,213.0,210.92,212.37,6823.0,212.0676,212.5366,210.4611,211.908,6823.0
2025-04-10 10:05:00,212.51,213.41,211.84,212.81,6591.0,212.0477,212.9457,211.3791,212.347,6591.0
2025-04-10 10:10:00,212.48,213.15,212.32,213.03,5205.0,212.0177,212.6863,211.8581,212.5665,5205.0
2025-04-10 10:15:00,213.04,213.66,212.56,212.84,6978.0,212.5765,213.1952,212.0976,212.377,6978.0
2025-04-10 10:20:00,213.01,214.4,212.82,214.15,3997.0,212.5466,213.9336,212.357,213.6841,3997.0
2025-04-10 10:25:00,214.55,214.71,213.42,213.56,5633.0,214.0832,214.2429,212.9557,213.0954,5633.0
2025-04-10 10:30:00,213.34,213.97,213.02,213.61,5073.0,212.8759,213.5045,212.5566,213.1453,5073.0
2025-04-10 10:35:00,213.65,214.51,213.63,214.15,4499.0,213.1852,214.0433,213.1652,213.6841,4499.0
2025-04-10 10:40:00,214.12,214.65,213.75,213.81,4581.0,213.6542,214.183,213.285,213.3449,4581.0
2025-04-10 10:45:00,213.84,214.4,213.44,213.44,3632.0,213.3748,213.9336,212.9757,212.9757,3632.0
2025-04-10 10:50:00,213.44,213.68,212.52,212.52,3233.0,212.9757,213.2151,212.0577,212.0577,3233.0
2025-04-10 10:55:00,212.94,213.05,211.9,212.27,2140.0,212.4767,212.5865,211.439,211.8082,2140.0
2025-04-10 11:00:00,212.5,212.74,212.36,212.6,2725.0,212.0377,212.2772,211.898,212.1375,2725.0
2025-04-10 11:05:00,212.41,212.74,211.57,212.34,9946.0,211.9479,212.2772,211.1097,211.8781,9946.0
2025-04-10 11:10:00,212.4,212.4,211.17,211.29,2151.0,211.9379,211.9379,210.7106,210.8303,2151.0
2025-04-10 11:15:00,211.3,211.76,211.04,211.23,5440.0,210.8403,211.2993,210.5809,210.7705,5440.0
2025-04-10 11:20:00,211.23,211.23,210.3,210.3,2509.0,210.7705,210.7705,209.8425,209.8425,2509.0
2025-04-10 11:25:00,210.4,210.61,209.98,210.21,2190.0,209.9423,210.1518,209.5232,209.7527,2190.0
2025-04-10 11:30:00,210.08,210.2,209.38,210.08,3612.0,209.623,209.7427,208.9245,209.623,3612.0
2025-04-10 11:35:00,210.08,210.08,209.41,209.41,1736.0,209.623,209.623,208.9544,208.9544,1736.0
2025-04-10 11:40:00,209.52,209.96,209.13,209.13,4289.0,209.0642,209.5032,208.675,208.675,4289.0
2025-04-10 11:45:00,209.16,209.57,209.15,209.17,2309.0,208.705,209.1141,208.695,208.7149,2309.0
2025-04-10 11:50:00,209.13,209.6,208.81,209.6,2372.0,208.675,209.144,208.3557,209.144,2372.0
2025-04-10 11:55:00,209.45,209.45,208.72,208.83,2435.0,208.9943,208.9943,208.2659,208.3757,2435.0
2025-04-10 12:00:00,208.83,209.41,208.04,208.26,4695.0,208.3757,208.9544,207.5874,207.8069,4695.0
2025-04-10 12:05:00,208.24,209.16,207.89,208.93,5774.0,207.787,208.705,207.4377,208.4755,5774.0
2025-04-10 12:10:00,208.66,209.22,208.53,208.61,4089.0,208.2061,208.7648,208.0763,208.1562,4089.0
2025-04-10 12:15:00,208.79,208.79,208.14,208.36,3578.0,208.3358,208.3358,207.6872,207.9067,3578.0
2025-04-10 12:20:00,208.09,208.13,207.13,208.13,2828.0,207.6373,207.6772,206.6794,207.6772,2828.0
2025-04-10 12:25:00,207.67,208.3,206.96,207.87,2251.0,207.2182,207.8468,206.5098,207.4178,2251.0
2025-04-10 12:30:00,208.09,210.0,208.09,210.0,3691.0,207.6373,209.5431,207.6373,209.5431,3691.0
2025-04-10 12:35:00,209.78,210.96,209.78,210.84,2230.0,209.3236,210.5011,209.3236,210.3813,2230.0
2025-04-10 12:40:00,210.52,210.72,209.9,209.97,4053.0,210.062,210.2616,209.4434,209.5132,4053.0
2025-04-10 12:45:00,209.96,210.58,209.38,210.58,5743.0,209.5032,210.1219,208.9245,210.1219,5743.0
2025-04-10 12:50:00,210.6,210.6,209.71,209.71,1252.0,210.1418,210.1418,209.2538,209.2538,1252.0
2025-04-10 12:55:00,209.69,210.47,209.58,210.47,2733.0,209.2338,210.0121,209.1241,210.0121,2733.0
2025-04-10 13:00:00,210.2,211.58,209.82,210.39,6880.0,209.7427,211.1197,209.3635,209.9323,6880.0
2025-04-10 13:05:00,210.21,210.21,209.33,209.59,2368.0,209.7527,209.7527,208.8746,209.134,2368.0
2025-04-10 13:10:00,209.28,209.28,207.4,208.11,7045.0,208.8247,208.8247,206.9488,207.6573,7045.0
2025-04-10 13:15:00,207.66,209.09,207.52,208.97,3504.0,207.2082,208.6351,207.0685,208.5154,3504.0
2025-04-10 13:20:00,209.06,209.25,207.97,209.09,8634.0,208.6052,208.7948,207.5176,208.6351,8634.0
2025-04-10 13:25:00,209.06,210.41,209.05,210.41,4661.0,208.6052,209.9522,208.5952,209.9522,4661.0
2025-04-10 13:30:00,210.1,210.72,209.94,210.38,3402.0,209.6429,210.2616,209.4833,209.9223,3402.0
2025-04-10 13:35:00,209.94,210.6,209.88,210.12,1823.0,209.4833,210.1418,209.4234,209.6629,1823.0
2025-04-10 13:40:00,209.67,210.96,209.63,210.7,3669.0,209.2139,210.5011,209.1739,210.2416,3669.0
2025-04-10 13:45:00,211.07,211.48,210.98,210.99,1404.0,210.6108,211.0199,210.521,210.531,1404.0
2025-04-10 13:50:00,210.99,211.09,210.14,211.09,2708.0,210.531,210.6308,209.6828,210.6308,2708.0
2025-04-10 13:55:00,211.62,212.29,211.3,212.28,2670.0,211.1596,211.8282,210.8403,211.8182,2670.0
2025-04-10 14:00:00,211.9,213.6,211.77,213.56,6205.0,211.439,213.1353,211.3093,213.0954,6205.0
2025-04-10 14:05:00,213.01,213.01,211.25,211.86,2914.0,212.5466,212.5466,210.7904,211.3991,2914.0
2025-04-10 14:10:00,211.56,211.56,209.76,209.99,6492.0,211.0997,211.0997,209.3037,209.5332,6492.0
2025-04-10 14:15:00,209.99,211.26,209.89,211.26,5078.0,209.5332,210.8004,209.4334,210.8004,5078.0
2025-04-10 14:20:00,211.27,212.39,211.26,212.04,3187.0,210.8104,211.9279,210.8004,211.5787,3187.0
2025-04-10 14:25:00,211.88,212.76,211.84,212.71,1973.0,211.4191,212.2971,211.3791,212.2472,1973.0
2025-04-10 14:30:00,212.69,213.12,212.0,212.0,3733.0,212.2273,212.6564,211.5388,211.5388,3733.0
2025-04-10 14:35:00,212.27,212.44,211.65,212.44,3307.0,211.8082,211.9778,211.1896,211.9778,3307.0
2025-04-10 14:40:00,212.43,213.04,212.35,212.98,2639.0,211.9679,212.5765,211.888,212.5167,2639.0
2025-04-10 14:45:00,212.99,213.02,211.88,211.98,4280.0,212.5266,212.5566,211.4191,211.5188,4280.0
2025-04-10 14:50:00,212.28,212.46,211.24,211.28,3112.0,211.8182,211.9978,210.7804,210.8204,3112.0
2025-04-10 14:55:00,211.29,211.71,210.91,211.33,2804.0,210.8303,211.2494,210.4512,210.8702,2804.0
2025-04-10 15:00:00,210.9,212.47,210.86,212.33,4920.0,210.4412,212.0078,210.4013,211.8681,4920.0
2025-04-10 15:05:00,212.35,212.4,210.5,210.64,4808.0,211.888,211.9379,210.0421,210.1817,4808.0
2025-04-10 15:10:00,210.72,211.2,210.64,210.97,4307.0,210.2616,210.7405,210.1817,210.511,4307.0
2025-04-10 15:15:00,211.2,211.87,210.69,211.62,7441.0,210.7405,211.4091,210.2316,211.1596,7441.0
2025-04-10 15:20:00,211.52,212.27,210.99,211.06,4267.0,211.0598,211.8082,210.531,210.6008,4267.0
2025-04-10 15:25:00,211.09,211.3,209.67,209.93,7738.0,210.6308,210.8403,209.2139,209.4733,7738.0
2025-04-10 15:30:00,209.93,211.11,209.88,210.48,8745.0,209.4733,210.6507,209.4234,210.0221,8745.0
2025-04-10 15:35:00,210.35,210.52,209.12,209.13,8797.0,209.8924,210.062,208.6651,208.675,8797.0
2025-04-10 15:40:00,209.06,209.44,207.76,208.08,9985.0,208.6052,208.9844,207.308,207.6273,9985.0
2025-04-10 15:45:00,208.08,209.31,208.07,208.83,9815.0,207.6273,208.8546,207.6173,208.3757,9815.0
2025-04-10 15:50:00,208.74,210.41,208.73,210.09,16683.0,208.2859,209.9522,208.2759,209.6329,16683.0
2025-04-10 15:55:00,210.04,210.93,209.43,210.44,43514.0,209.5831,210.4711,208.9744,209.9822,43514.0
2025-04-11 09:30:00,212.16,212.42,207.58,208.01,10673.0,211.6984,211.9579,207.1284,207.5575,10673.0
2025-04-11 09:35:00,207.77,210.92,207.77,210.61,5410.0,207.318,210.4611,207.318,210.1518,5410.0
2025-04-11 09:40:00,209.47,209.55,207.82,208.8,7921.0,209.0143,209.0941,207.3679,208.3458,7921.0
2025-04-11 09:45:00,208.14,209.64,207.37,209.04,10444.0,207.6872,209.1839,206.9189,208.5852,10444.0
2025-04-11 09:50:00,208.22,208.47,207.71,208.37,1888.0,207.767,208.0165,207.2581,207.9167,1888.0
2025-04-11 09:55:00,207.78,208.53,207.26,207.77,4105.0,207.328,208.0763,206.8091,207.318,4105.0
2025-04-11 10:00:00,207.23,208.09,206.74,207.91,6820.0,206.7792,207.6373,206.2902,207.4577,6820.0
2025-04-11 10:05:00,208.68,209.89,208.68,209.41,1921.0,208.226,209.4334,208.226,208.9544,1921.0
2025-04-11 10:10:00,209.47,209.84,209.01,209.84,2629.0,209.0143,209.3835,208.5553,209.3835,2629.0
2025-04-11 10:15:00,209.84,210.3,208.95,208.95,4152.0,209.3835,209.8425,208.4954,208.4954,4152.0
2025-04-11 10:20:00,208.89,209.25,208.14,208.69,10867.0,208.4356,208.7948,207.6872,208.236,10867.0
2025-04-11 10:25:00,208.79,209.12,208.61,208.9,1708.0,208.3358,208.6651,208.1562,208.4455,1708.0
2025-04-11 10:30:00,208.87,209.31,208.2,209.23,5026.0,208.4156,208.8546,207.7471,208.7748,5026.0
2025-04-11 10:35:00,208.71,208.86,207.81,208.76,4369.0,208.2559,208.4056,207.3579,208.3058,4369.0
2025-04-11 10:40:00,208.74,208.85,208.39,208.42,1315.0,208.2859,208.3956,207.9366,207.9666,1315.0
2025-04-11 10:45:00,208.84,209.29,208.54,208.7,3157.0,208.3857,208.8347,208.0863,208.246,3157.0
2025-04-11 10:50:00,208.34,208.45,207.76,207.76,1431.0,207.8868,207.9965,207.308,207.308,1431.0
2025-04-11 10:55:00,207.71,208.17,207.68,207.68,1886.0,207.2581,207.7171,207.2282,207.2282,1886.0
2025-04-11 11:00:00,207.77,208.7,207.1,207.68,9254.0,207.318,208.246,206.6494,207.2282,9254.0
2025-04-11 11:05:00,207.13,208.12,207.13,207.7,2346.0,206.6794,207.6672,206.6794,207.2481,2346.0
2025-04-11 11:10:00,207.7,207.73,207.43,207.43,1709.0,207.2481,207.2781,206.9787,206.9787,1709.0
2025-04-11 11:15:00,207.47,207.67,207.09,207.36,1957.0,207.0186,207.2182,206.6395,206.9089,1957.0
2025-04-11 11:20:00,207.3,207.71,207.24,207.24,2958.0,206.849,207.2581,206.7891,206.7891,2958.0
2025-04-11 11:25:00,207.59,207.98,207.59,207.98,886.0,207.1384,207.5275,207.1384,207.5275,886.0
2025-04-11 11:30:00,207.98,209.22,207.95,208.8,14908.0,207.5275,208.7648,207.4976,208.3458,14908.0
2025-04-11 11:35:00,208.77,209.32,208.67,209.23,1450.0,208.3158,208.8646,208.216,208.7748,1450.0
2025-04-11 11:40:00,209.03,209.05,208.45,209.01,4350.0,208.5753,208.5952,207.9965,208.5553,4350.0
2025-04-11 11:45:00,208.98,209.99,208.98,209.93,3316.0,208.5254,209.5332,208.5254,209.4733,3316.0
2025-04-11 11:50:00,209.89,209.89,209.49,209.65,1094.0,209.4334,209.4334,209.0343,209.1939,1094.0
2025-04-11 11:55:00,209.91,210.17,209.9,210.17,400.0,209.4533,209.7128,209.4434,209.7128,400.0
2025-04-11 12:00:00,210.14,210.14,209.76,210.06,1077.0,209.6828,209.6828,209.3037,209.603,1077.0
2025-04-11 12:05:00,210.9,210.9,210.58,210.71,1201.0,210.4412,210.4412,210.1219,210.2516,1201.0
2025-04-11 12:10:00,210.58,211.02,210.56,210.96,2822.0,210.1219,210.5609,210.1019,210.5011,2822.0
2025-04-11 12:15:00,210.86,211.0,210.43,210.45,5891.0,210.4013,210.541,209.9722,209.9922,5891.0
2025-04-11 12:20:00,210.2,210.25,209.62,209.63,2755.0,209.7427,209.7926,209.164,209.1739,2755.0
2025-04-11 12:25:00,209.37,209.64,209.11,209.64,1755.0,208.9145,209.1839,208.6551,209.1839,1755.0
2025-04-11 12:30:00,209.64,210.45,209.63,210.3,3741.0,209.1839,209.9922,209.1739,209.8425,3741.0
2025-04-11 12:35:00,210.53,211.33,210.45,211.13,15558.0,210.072,210.8702,209.9922,210.6707,15558.0
2025-04-11 12:40:00,210.87,211.01,210.53,210.98,2450.0,210.4112,210.5509,210.072,210.521,2450.0
2025-04-11 12:45:00,210.56,210.87,210.42,210.83,3343.0,210.1019,210.4112,209.9622,210.3713,3343.0
2025-04-11 12:50:00,210.95,211.26,210.67,210.82,21388.0,210.4911,210.8004,210.2117,210.3614,21388.0
2025-04-11 12:55:00,210.87,211.12,210.87,211.01,1000.0,210.4112,210.6607,210.4112,210.5509,1000.0
2025-04-11 13:00:00,211.06,211.2,210.75,211.09,14214.0,210.6008,210.7405,210.2915,210.6308,14214.0
2025-04-11 13:05:00,211.09,212.0,210.78,211.18,20509.0,210.6308,211.5388,210.3214,210.7206,20509.0
2025-04-11 13:10:00,211.18,211.44,210.44,210.72,4041.0,210.7206,210.98,209.9822,210.2616,4041.0
2025-04-11 13:15:00,211.13,211.13,210.25,210.25,4044.0,210.6707,210.6707,209.7926,209.7926,4044.0
2025-04-11 13:20:00,210.67,211.49,210.56,211.4,12060.0,210.2117,211.0299,210.1019,210.9401,12060.0
2025-04-11 13:25:00,210.88,210.93,210.46,210.46,2606.0,210.4212,210.4711,210.0021,210.0021,2606.0
2025-04-11 13:30:00,210.58,210.78,210.41,210.47,1600.0,210.1219,210.3214,209.9522,210.0121,1600.0
2025-04-11 13:35:00,210.85,211.73,210.55,211.73,8129.0,210.3913,211.2694,210.0919,211.2694,8129.0
2025-04-11 13:40:00,211.71,212.94,211.37,212.45,13057.0,211.2494,212.4767,210.9102,211.9878,13057.0
2025-04-11 13:45:00,212.44,212.7,211.75,211.86,3038.0,211.9778,212.2373,211.2893,211.3991,3038.0
2025-04-11 13:50:00,211.89,212.71,211.89,212.71,3900.0,211.429,212.2472,211.429,212.2472,3900.0
2025-04-11 13:55:00,212.84,212.84,212.21,212.44,1461.0,212.377,212.377,211.7483,211.9778,1461.0
2025-04-11 14:00:00,212.65,212.91,212.37,212.66,12213.0,212.1874,212.4468,211.908,212.1974,12213.0
2025-04-11 14:05:00,212.65,212.73,212.15,212.54,7178.0,212.1874,212.2672,211.6885,212.0776,7178.0
2025-04-11 14:10:00,212.38,212.99,212.34,212.67,14749.0,211.918,212.5266,211.8781,212.2073,14749.0
2025-04-11 14:15:00,212.72,212.99,212.21,212.4,6734.0,212.2572,212.5266,211.7483,211.9379,6734.0
2025-04-11 14:20:00,212.4,212.85,212.4,212.63,1726.0,211.9379,212.3869,211.9379,212.1674,1726.0
2025-04-11 14:25:00,212.67,212.74,212.18,212.59,1983.0,212.2073,212.2772,211.7184,212.1275,1983.0
2025-04-11 14:30:00,212.59,212.74,212.38,212.69,1181.0,212.1275,212.2772,211.918,212.2273,1181.0
2025-04-11 14:35:00,212.47,212.74,212.36,212.71,1704.0,212.0078,212.2772,211.898,212.2472,1704.0
2025-04-11 14:40:00,212.87,213.06,212.62,212.87,2978.0,212.4069,212.5965,212.1574,212.4069,2978.0
2025-04-11 14:45:00,212.92,213.22,212.64,212.64,2972.0,212.4568,212.7561,212.1774,212.1774,2972.0
2025-04-11 14:50:00,212.61,212.67,211.78,212.67,3704.0,212.1475,212.2073,211.3193,212.2073,3704.0
2025-04-11 14:55:00,212.39,212.57,212.07,212.15,1714.0,211.9279,212.1075,211.6086,211.6885,1714.0
2025-04-11 15:00:00,212.24,212.4,212.21,212.39,2050.0,211.7783,211.9379,211.7483,211.9279,2050.0
2025-04-11 15:05:00,212.4,212.65,212.0,212.2,5682.0,211.9379,212.1874,211.5388,211.7384,5682.0
2025-04-11 15:10:00,212.05,212.63,212.04,212.19,5506.0,211.5887,212.1674,211.5787,211.7284,5506.0
2025-04-11 15:15:00,212.14,212.34,211.78,212.34,4190.0,211.6785,211.8781,211.3193,211.8781,4190.0
2025-04-11 15:20:00,212.12,212.39,212.1,212.33,5264.0,211.6585,211.9279,211.6386,211.8681,5264.0
2025-04-11 15:25:00,212.21,212.47,212.04,212.04,18255.0,211.7483,212.0078,211.5787,211.5787,18255.0
2025-04-11 15:30:00,211.87,212.15,211.49,211.83,19773.0,211.4091,211.6885,211.0299,211.3692,19773.0
2025-04-11 15:35:00,211.66,212.27,211.26,212.1,17839.0,211.1995,211.8082,210.8004,211.6386,17839.0
2025-04-11 15:40:00,212.44,212.51,212.08,212.28,4485.0,211.9778,212.0477,211.6186,211.8182,4485.0
2025-04-11 15:45:00,212.25,212.49,212.01,212.49,8583.0,211.7882,212.0277,211.5488,212.0277,8583.0
2025-04-11 15:50:00,212.33,213.45,212.24,213.01,28315.0,211.8681,212.9856,211.7783,212.5466,28315.0
2025-04-11 15:55:00,213.11,214.0,212.99,213.83,89845.0,212.6464,213.5344,212.5266,213.3648,89845.0
2025-04-14 09:30:00,214.06,214.58,211.43,211.59,30214.0,213.5943,214.1132,210.97,211.1297,30214.0
2025-04-14 09:35:00,212.31,212.69,210.24,210.97,12650.0,211.8481,212.2273,209.7826,210.511,12650.0
2025-04-14 09:40:00,210.65,212.37,210.4,212.37,4962.0,210.1917,211.908,209.9423,211.908,4962.0
2025-04-14 09:45:00,211.96,213.77,211.81,213.64,10380.0,211.4989,213.3049,211.3492,213.1752,10380.0
2025-04-14 09:50:00,213.64,213.74,212.49,213.1,10485.0,213.1752,213.275,212.0277,212.6364,10485.0
2025-04-14 09:55:00,213.09,213.41,212.0,212.84,6952.0,212.6264,212.9457,211.5388,212.377,6952.0
2025-04-14 10:00:00,213.08,214.35,212.63,214.23,5611.0,212.6164,213.8837,212.1674,213.7639,5611.0
2025-04-14 10:05:00,214.05,214.1,213.38,213.59,5369.0,213.5843,213.6342,212.9158,213.1253,5369.0
2025-04-14 10:10:00,213.59,213.92,213.31,213.7,3170.0,213.1253,213.4546,212.8459,213.2351,3170.0
2025-04-14 10:15:00,213.71,213.71,212.7,213.02,5081.0,213.2451,213.2451,212.2373,212.5566,5081.0
2025-04-14 10:20:00,213.1,213.19,212.56,213.19,3902.0,212.6364,212.7262,212.0976,212.7262,3902.0
2025-04-14 10:25:00,213.08,213.72,213.08,213.72,1328.0,212.6164,213.255,212.6164,213.255,1328.0
2025-04-14 10:30:00,213.59,214.03,213.5,213.67,3261.0,213.1253,213.5644,213.0355,213.2052,3261.0
2025-04-14 10:35:00,213.7,214.21,213.67,213.67,4898.0,213.2351,213.744,213.2052,213.2052,4898.0
2025-04-14 10:40:00,213.6,213.99,213.26,213.88,3930.0,213.1353,213.5245,212.796,213.4147,3930.0
2025-04-14 10:45:00,213.9,214.7,213.75,214.41,18642.0,213.4347,214.2329,213.285,213.9435,18642.0
2025-04-14 10:50:00,214.61,214.69,214.36,214.39,2650.0,214.1431,214.2229,213.8937,213.9236,2650.0
2025-04-14 10:55:00,214.39,214.63,214.11,214.36,10710.0,213.9236,214.1631,213.6442,213.8937,10710.0
2025-04-14 11:00:00,214.29,215.33,214.29,215.2,24647.0,213.8238,214.8615,213.8238,214.7318,24647.0
2025-04-14 11:05:00,215.02,215.17,214.77,215.09,4683.0,214.5522,214.7019,214.3028,214.6221,4683.0
2025-04-14 11:10:00,214.92,215.16,214.65,214.99,4490.0,214.4524,214.6919,214.183,214.5223,4490.0
2025-04-14 11:15:00,214.92,214.92,214.36,214.49,4235.0,214.4524,214.4524,213.8937,214.0234,4235.0
2025-04-14 11:20:00,214.37,214.8,214.21,214.4,7729.0,213.9036,214.3327,213.744,213.9336,7729.0
2025-04-14 11:25:00,214.34,214.34,213.86,214.15,7825.0,213.8737,213.8737,213.3947,213.6841,7825.0
2025-04-14 11:30:00,214.05,214.88,214.04,214.62,8030.0,213.5843,214.4125,213.5744,214.1531,8030.0
2025-04-14 11:35:00,214.66,214.66,214.03,214.03,2677.0,214.193,214.193,213.5644,213.5644,2677.0
2025-04-14 11:40:00,214.02,214.33,213.65,214.33,4316.0,213.5544,213.8637,213.1852,213.8637,4316.0
2025-04-14 11:45:00,214.04,214.04,213.38,213.41,3663.0,213.5744,213.5744,212.9158,212.9457,3663.0
2025-04-14 11:50:00,213.41,213.41,213.06,213.31,2483.0,212.9457,212.9457,212.5965,212.8459,2483.0
2025-04-14 11:55:00,213.25,213.38,212.73,212.74,4888.0,212.7861,212.9158,212.2672,212.2772,4888.0
2025-04-14 12:00:00,212.67,213.07,212.6,212.87,4073.0,212.2073,212.6065,212.1375,212.4069,4073.0
2025-04-14 12:05:00,212.87,212.93,212.5,212.93,5019.0,212.4069,212.4668,212.0377,212.4668,5019.0
2025-04-14 12:10:00,212.88,213.17,212.47,213.17,4471.0,212.4169,212.7062,212.0078,212.7062,4471.0
2025-04-14 12:15:00,213.26,213.41,213.07,213.31,4216.0,212.796,212.9457,212.6065,212.8459,4216.0
2025-04-14 12:20:00,213.25,213.63,213.24,213.42,3458.0,212.7861,213.1652,212.7761,212.9557,3458.0
2025-04-14 12:25:00,213.42,213.5,213.1,213.37,5165.0,212.9557,213.0355,212.6364,212.9058,5165.0
2025-04-14 12:30:00,213.48,213.82,213.48,213.66,3323.0,213.0156,213.3548,213.0156,213.1952,3323.0
2025-04-14 12:35:00,213.81,213.83,213.26,213.26,4017.0,213.3449,213.3648,212.796,212.796,4017.0
2025-04-14 12:40:00,213.31,213.35,212.8,212.98,9074.0,212.8459,212.8859,212.337,212.5167,9074.0
2025-04-14 12:45:00,212.98,213.05,212.86,212.98,1878.0,212.5167,212.5865,212.3969,212.5167,1878.0
2025-04-14 12:50:00,212.74,212.8,212.33,212.55,2823.0,212.2772,212.337,211.8681,212.0876,2823.0
2025-04-14 12:55:00,212.78,212.8,212.4,212.5,1726.0,212.3171,212.337,211.9379,212.0377,1726.0
2025-04-14 13:00:00,212.49,213.46,212.11,212.23,11422.0,212.0277,212.9956,211.6486,211.7683,11422.0
2025-04-14 13:05:00,212.41,212.41,211.87,212.14,2967.0,211.9479,211.9479,211.4091,211.6785,2967.0
2025-04-14 13:10:00,212.38,212.53,212.31,212.31,1727.0,211.918,212.0676,211.8481,211.8481,1727.0
2025-04-14 13:15:00,212.31,212.89,212.06,212.61,2911.0,211.8481,212.4269,211.5987,212.1475,2911.0
2025-04-14 13:20:00,212.57,212.8,212.53,212.53,806.0,212.1075,212.337,212.0676,212.0676,806.0
2025-04-14 13:25:00,212.35,212.57,212.32,212.56,2688.0,211.888,212.1075,211.8581,212.0976,2688.0
2025-04-14 13:30:00,212.72,212.88,212.4,212.55,4099.0,212.2572,212.4169,211.9379,212.0876,4099.0
2025-04-14 13:35:00,212.6,212.99,212.6,212.72,2378.0,212.1375,212.5266,212.1375,212.2572,2378.0
2025-04-14 13:40:00,212.74,212.83,212.5,212.5,2859.0,212.2772,212.367,212.0377,212.0377,2859.0
2025-04-14 13:45:00,212.47,212.8,212.46,212.74,3393.0,212.0078,212.337,211.9978,212.2772,3393.0
2025-04-14 13:50:00,212.76,213.11,212.57,212.74,5832.0,212.2971,212.6464,212.1075,212.2772,5832.0
2025-04-14 13:55:00,213.06,213.06,212.51,212.51,4382.0,212.5965,212.5965,212.0477,212.0477,4382.0
2025-04-14 14:00:00,212.52,212.75,212.25,212.25,7117.0,212.0577,212.2872,211.7882,211.7882,7117.0
2025-04-14 14:05:00,212.11,212.43,211.88,212.19,7077.0,211.6486,211.9679,211.4191,211.7284,7077.0
2025-04-14 14:10:00,212.2,212.33,211.97,212.26,4849.0,211.7384,211.8681,211.5089,211.7982,4849.0
2025-04-14 14:15:00,212.31,212.39,211.98,212.26,4347.0,211.8481,211.9279,211.5188,211.7982,4347.0
2025-04-14 14:20:00,212.26,212.89,212.25,212.69,5129.0,211.7982,212.4269,211.7882,212.2273,5129.0
2025-04-14 14:25:00,212.7,213.08,212.58,213.05,8285.0,212.2373,212.6164,212.1175,212.5865,8285.0
2025-04-14 14:30:00,213.06,213.16,212.88,213.11,10672.0,212.5965,212.6963,212.4169,212.6464,10672.0
2025-04-14 14:35:00,212.98,213.11,212.85,213.06,6642.0,212.5167,212.6464,212.3869,212.5965,6642.0
2025-04-14 14:40:00,213.12,213.43,213.11,213.32,4047.0,212.6564,212.9657,212.6464,212.8559,4047.0
2025-04-14 14:45:00,213.38,213.38,212.91,213.16,6624.0,212.9158,212.9158,212.4468,212.6963,6624.0
2025-04-14 14:50:00,213.14,213.29,212.86,213.1,3200.0,212.6763,212.826,212.3969,212.6364,3200.0
2025-04-14 14:55:00,213.0,213.09,212.7,212.91,5314.0,212.5366,212.6264,212.2373,212.4468,5314.0
2025-04-14 15:00:00,212.99,213.26,212.84,213.16,11505.0,212.5266,212.796,212.377,212.6963,11505.0
2025-04-14 15:05:00,213.15,213.27,212.93,212.96,8507.0,212.6863,212.806,212.4668,212.4967,8507.0
2025-04-14 15:10:00,212.96,213.24,212.77,213.07,7021.0,212.4967,212.7761,212.3071,212.6065,7021.0
2025-04-14 15:15:00,213.09,213.2,212.83,213.2,6048.0,212.6264,212.7362,212.367,212.7362,6048.0
2025-04-14 15:20:00,213.08,213.2,212.94,213.05,3813.0,212.6164,212.7362,212.4767,212.5865,3813.0
2025-04-14 15:25:00,213.05,213.21,212.85,213.06,6207.0,212.5865,212.7462,212.3869,212.5965,6207.0
2025-04-14 15:30:00,213.06,213.85,213.06,213.66,10080.0,212.5965,213.3848,212.5965,213.1952,10080.0
2025-04-14 15:35:00,213.54,213.82,213.41,213.82,9044.0,213.0754,213.3548,212.9457,213.3548,9044.0
2025-04-14 15:40:00,213.71,214.18,213.7,214.06,7753.0,213.2451,213.714,213.2351,213.5943,7753.0
2025-04-14 15:45:00,214.06,214.57,213.92,214.57,10578.0,213.5943,214.1032,213.4546,214.1032,10578.0
2025-04-14 15:50:00,214.3,214.42,213.66,214.13,18897.0,213.8338,213.9535,213.1952,213.6642,18897.0
2025-04-14 15:55:00,214.05,214.68,213.52,214.59,105655.0,213.5843,214.213,213.0555,214.1232,105655.0
2025-04-15 09:30:00,215.87,217.38,213.45,216.71,17459.0,215.4004,216.9071,212.9856,216.2385,17459.0
2025-04-15 09:35:00,216.71,216.75,216.12,216.13,1490.0,216.2385,216.2785,215.6498,215.6598,1490.0
2025-04-15 09:40:00,216.39,217.0,216.14,216.24,3850.0,215.9192,216.5279,215.6698,215.7696,3850.0
2025-04-15 09:45:00,215.6,215.82,215.1,215.31,3598.0,215.131,215.3505,214.632,214.8416,3598.0
2025-04-15 09:50:00,215.46,216.08,215.31,215.45,2319.0,214.9913,215.6099,214.8416,214.9813,2319.0
2025-04-15 09:55:00,215.45,215.7,214.88,214.99,10820.0,214.9813,215.2307,214.4125,214.5223,10820.0
2025-04-15 10:00:00,214.99,215.52,214.99,215.37,6578.0,214.5223,215.0511,214.5223,214.9015,6578.0
2025-04-15 10:05:00,215.34,215.34,214.81,214.81,3480.0,214.8715,214.8715,214.3427,214.3427,3480.0
2025-04-15 10:10:00,214.9,215.61,214.84,214.88,2860.0,214.4325,215.1409,214.3726,214.4125,2860.0
2025-04-15 10:15:00,214.86,215.19,214.39,214.4,3904.0,214.3926,214.7219,213.9236,213.9336,3904.0
2025-04-15 10:20:00,214.17,214.75,213.99,213.99,5650.0,213.7041,214.2828,213.5245,213.5245,5650.0
2025-04-15 10:25:00,213.98,214.26,213.9,214.06,4594.0,213.5145,213.7939,213.4347,213.5943,4594.0
2025-04-15 10:30:00,213.95,214.73,213.95,214.65,4506.0,213.4845,214.2629,213.4845,214.183,4506.0
2025-04-15 10:35:00,214.59,214.59,214.2,214.32,3583.0,214.1232,214.1232,213.734,213.8537,3583.0
2025-04-15 10:40:00,214.16,214.78,214.04,214.78,2735.0,213.6941,214.3127,213.5744,214.3127,2735.0
2025-04-15 10:45:00,214.62,214.62,213.77,214.34,5404.0,214.1531,214.1531,213.3049,213.8737,5404.0
2025-04-15 10:50:00,214.4,214.83,214.4,214.76,1374.0,213.9336,214.3626,213.9336,214.2928,1374.0
2025-04-15 10:55:00,215.13,215.13,214.58,214.58,5866.0,214.662,214.662,214.1132,214.1132,5866.0
2025-04-15 11:00:00,214.67,214.81,214.61,214.81,1883.0,214.203,214.3427,214.1431,214.3427,1883.0
2025-04-15 11:05:00,214.6,214.63,214.42,214.44,2410.0,214.1331,214.1631,213.9535,213.9735,2410.0
2025-04-15 11:10:00,214.16,214.76,214.15,214.66,4378.0,213.6941,214.2928,213.6841,214.193,4378.0
2025-04-15 11:15:00,214.65,214.89,214.44,214.47,3830.0,214.183,214.4225,213.9735,214.0034,3830.0
2025-04-15 11:20:00,214.62,214.62,214.28,214.33,3939.0,214.1531,214.1531,213.8138,213.8637,3939.0
2025-04-15 11:25:00,214.15,214.15,213.96,214.05,3758.0,213.6841,213.6841,213.4945,213.5843,3758.0
2025-04-15 11:30:00,214.06,214.43,213.91,213.99,4076.0,213.5943,213.9635,213.4446,213.5245,4076.0
2025-04-15 11:35:00,213.99,213.99,213.66,213.75,2096.0,213.5245,213.5245,213.1952,213.285,2096.0
2025-04-15 11:40:00,213.68,213.77,213.62,213.77,1106.0,213.2151,213.3049,213.1553,213.3049,1106.0
2025-04-15 11:45:00,213.8,213.8,213.28,213.28,3696.0,213.3349,213.3349,212.816,212.816,3696.0
2025-04-15 11:50:00,213.35,213.82,213.29,213.61,2254.0,212.8859,213.3548,212.826,213.1453,2254.0
2025-04-15 11:55:00,213.44,213.52,213.23,213.35,1809.0,212.9757,213.0555,212.7661,212.8859,1809.0
2025-04-15 12:00:00,213.43,213.72,213.42,213.53,2366.0,212.9657,213.255,212.9557,213.0655,2366.0
2025-04-15 12:05:00,213.59,213.6,213.23,213.37,2762.0,213.1253,213.1353,212.7661,212.9058,2762.0
2025-04-15 12:10:00,213.37,213.64,213.32,213.42,3640.0,212.9058,213.1752,212.8559,212.9557,3640.0
2025-04-15 12:15:00,213.42,213.6,213.35,213.44,1896.0,212.9557,213.1353,212.8859,212.9757,1896.0
2025-04-15 12:20:00,213.51,213.61,213.34,213.52,2070.0,213.0455,213.1453,212.8759,213.0555,2070.0
2025-04-15 12:25:00,213.61,213.63,212.93,212.96,3933.0,213.1453,213.1652,212.4668,212.4967,3933.0
2025-04-15 12:30:00,212.86,213.15,212.6,212.63,3946.0,212.3969,212.6863,212.1375,212.1674,3946.0
2025-04-15 12:35:00,212.66,212.67,212.52,212.52,2794.0,212.1974,212.2073,212.0577,212.0577,2794.0
2025-04-15 12:40:00,212.45,212.68,212.37,212.67,3705.0,211.9878,212.2173,211.908,212.2073,3705.0
2025-04-15 12:45:00,212.67,212.86,212.65,212.72,5233.0,212.2073,212.3969,212.1874,212.2572,5233.0
2025-04-15 12:50:00,212.76,212.76,212.43,212.49,2028.0,212.2971,212.2971,211.9679,212.0277,2028.0
2025-04-15 12:55:00,212.4,212.5,212.31,212.43,4785.0,211.9379,212.0377,211.8481,211.9679,4785.0
2025-04-15 13:00:00,212.43,212.69,212.17,212.56,5975.0,211.9679,212.2273,211.7084,212.0976,5975.0
2025-04-15 13:05:00,212.73,213.02,212.6,212.64,4063.0,212.2672,212.5566,212.1375,212.1774,4063.0
2025-04-15 13:10:00,212.69,213.07,212.65,212.97,4892.0,212.2273,212.6065,212.1874,212.5067,4892.0
2025-04-15 13:15:00,212.83,212.91,212.77,212.91,2549.0,212.367,212.4468,212.3071,212.4468,2549.0
2025-04-15 13:20:00,212.9,213.19,212.9,213.05,2294.0,212.4368,212.7262,212.4368,212.5865,2294.0
2025-04-15 13:25:00,213.01,213.06,212.72,212.73,6196.0,212.5466,212.5965,212.2572,212.2672,6196.0
2025-04-15 13:30:00,213.03,213.17,212.99,213.0,3883.0,212.5665,212.7062,212.5266,212.5366,3883.0
2025-04-15 13:35:00,213.01,213.07,212.8,212.96,4736.0,212.5466,212.6065,212.337,212.4967,4736.0
2025-04-15 13:40:00,213.01,213.19,212.82,212.82,2950.0,212.5466,212.7262,212.357,212.357,2950.0
2025-04-15 13:45:00,212.81,212.97,212.53,212.97,7569.0,212.347,212.5067,212.0676,212.5067,7569.0
2025-04-15 13:50:00,212.88,212.88,212.48,212.48,5735.0,212.4169,212.4169,212.0177,212.0177,5735.0
2025-04-15 13:55:00,212.71,213.0,212.52,213.0,2066.0,212.2472,212.5366,212.0577,212.5366,2066.0
2025-04-15 14:00:00,212.9,212.91,212.63,212.73,3294.0,212.4368,212.4468,212.1674,212.2672,3294.0
2025-04-15 14:05:00,212.84,212.9,212.58,212.77,12154.0,212.377,212.4368,212.1175,212.3071,12154.0
2025-04-15 14:10:00,212.61,212.64,212.41,212.43,2959.0,212.1475,212.1774,211.9479,211.9679,2959.0
2025-04-15 14:15:00,212.52,212.66,212.25,212.43,11433.0,212.0577,212.1974,211.7882,211.9679,11433.0
2025-04-15 14:20:00,212.56,212.81,212.43,212.73,3044.0,212.0976,212.347,211.9679,212.2672,3044.0
2025-04-15 14:25:00,212.87,213.08,212.77,212.93,2783.0,212.4069,212.6164,212.3071,212.4668,2783.0
2025-04-15 14:30:00,212.9,213.4,212.89,213.24,3778.0,212.4368,212.9357,212.4269,212.7761,3778.0
2025-04-15 14:35:00,213.24,213.4,213.03,213.25,5215.0,212.7761,212.9357,212.5665,212.7861,5215.0
2025-04-15 14:40:00,213.21,213.49,213.18,213.31,10648.0,212.7462,213.0255,212.7162,212.8459,10648.0
2025-04-15 14:45:00,213.31,213.71,213.27,213.39,7743.0,212.8459,213.2451,212.806,212.9258,7743.0
2025-04-15 14:50:00,213.39,213.47,213.27,213.32,4832.0,212.9258,213.0056,212.806,212.8559,4832.0
2025-04-15 14:55:00,213.39,213.43,213.11,213.11,11101.0,212.9258,212.9657,212.6464,212.6464,11101.0
2025-04-15 15:00:00,213.11,213.2,212.25,212.28,7608.0,212.6464,212.7362,211.7882,211.8182,7608.0
2025-04-15 15:05:00,212.36,212.74,212.25,212.67,7235.0,211.898,212.2772,211.7882,212.2073,7235.0
2025-04-15 15:10:00,212.75,213.19,212.74,213.11,2053.0,212.2872,212.7262,212.2772,212.6464,2053.0
2025-04-15 15:15:00,213.11,213.13,212.79,212.79,5731.0,212.6464,212.6663,212.3271,212.3271,5731.0
2025-04-15 15:20:00,212.74,212.94,212.69,212.92,4929.0,212.2772,212.4767,212.2273,212.4568,4929.0
2025-04-15 15:25:00,212.95,213.2,212.81,213.2,4900.0,212.4867,212.7362,212.347,212.7362,4900.0
2025-04-15 15:30:00,213.11,213.29,212.57,212.77,10239.0,212.6464,212.826,212.1075,212.3071,10239.0
2025-04-15 15:35:00,212.65,212.79,212.05,212.59,12205.0,212.1874,212.3271,211.5887,212.1275,12205.0
2025-04-15 15:40:00,212.45,212.7,212.4,212.7,9713.0,211.9878,212.2373,211.9379,212.2373,9713.0
2025-04-15 15:45:00,212.65,212.86,212.45,212.79,10592.0,212.1874,212.3969,211.9878,212.3271,10592.0
2025-04-15 15:50:00,212.59,213.7,212.41,213.51,41282.0,212.1275,213.2351,211.9479,213.0455,41282.0
2025-04-15 15:55:00,213.46,214.08,212.94,213.98,100374.0,212.9956,213.6143,212.4767,213.5145,100374.0
2025-04-16 09:30:00,211.77,211.77,210.66,210.67,12796.0,211.3093,211.3093,210.2017,210.2117,12796.0
2025-04-16 09:35:00,212.0,213.48,212.0,213.27,7634.0,211.5388,213.0156,211.5388,212.806,7634.0
2025-04-16 09:40:00,213.21,213.21,212.44,212.47,3261.0,212.7462,212.7462,211.9778,212.0078,3261.0
2025-04-16 09:45:00,212.48,212.72,212.2,212.64,2245.0,212.0177,212.2572,211.7384,212.1774,2245.0
2025-04-16 09:50:00,212.28,212.43,211.44,212.06,2737.0,211.8182,211.9679,210.98,211.5987,2737.0
2025-04-16 09:55:00,211.47,212.17,211.12,211.73,4077.0,211.0099,211.7084,210.6607,211.2694,4077.0
2025-04-16 10:00:00,211.34,212.99,210.79,212.39,17737.0,210.8802,212.5266,210.3314,211.9279,17737.0
2025-04-16 10:05:00,213.18,213.36,212.72,212.99,1230.0,212.7162,212.8958,212.2572,212.5266,1230.0
2025-04-16 10:10:00,212.67,212.78,212.67,212.75,400.0,212.2073,212.3171,212.2073,212.2872,400.0
2025-04-16 10:15:00,212.82,212.97,212.7,212.96,420.0,212.357,212.5067,212.2373,212.4967,420.0
2025-04-16 10:20:00,213.0,213.24,212.8,213.16,762.0,212.5366,212.7761,212.337,212.6963,762.0
2025-04-16 10:25:00,213.22,213.33,212.94,213.33,1833.0,212.7561,212.8659,212.4767,212.8659,1833.0
2025-04-16 10:30:00,213.33,213.89,213.33,213.89,1410.0,212.8659,213.4247,212.8659,213.4247,1410.0
2025-04-16 10:35:00,213.85,214.47,213.85,214.47,1410.0,213.3848,214.0034,213.3848,214.0034,1410.0
2025-04-16 10:40:00,214.47,214.47,214.44,214.44,1618.0,214.0034,214.0034,213.9735,213.9735,1618.0
2025-04-16 10:45:00,214.28,214.35,214.1,214.34,9002.0,213.8138,213.8837,213.6342,213.8737,9002.0
2025-04-16 10:50:00,214.14,214.39,214.1,214.17,1502.0,213.6741,213.9236,213.6342,213.7041,1502.0
2025-04-16 10:55:00,213.92,214.06,213.14,213.26,27284.0,213.4546,213.5943,212.6763,212.796,27284.0
2025-04-16 11:00:00,213.33,213.35,213.32,213.34,1970.0,212.8659,212.8859,212.8559,212.8759,1970.0
2025-04-16 11:05:00,213.34,213.78,213.33,213.61,1837.0,212.8759,213.3149,212.8659,213.1453,1837.0
2025-04-16 11:10:00,213.81,213.81,213.38,213.55,500.0,213.3449,213.3449,212.9158,213.0854,500.0
2025-04-16 11:15:00,213.55,214.0,213.38,213.99,2698.0,213.0854,213.5344,212.9158,213.5245,2698.0
2025-04-16 11:20:00,213.98,214.68,213.98,214.49,2954.0,213.5145,214.213,213.5145,214.0234,2954.0
2025-04-16 11:25:00,214.68,214.81,214.68,214.8,923.0,214.213,214.3427,214.213,214.3327,923.0
2025-04-16 11:30:00,214.72,214.72,214.43,214.49,610.0,214.2529,214.2529,213.9635,214.0234,610.0
2025-04-16 11:35:00,214.37,214.37,213.98,214.0,2306.0,213.9036,213.9036,213.5145,213.5344,2306.0
2025-04-16 11:40:00,214.0,214.02,213.92,214.0,974.0,213.5344,213.5544,213.4546,213.5344,974.0
2025-04-16 11:45:00,214.0,214.06,214.0,214.06,700.0,213.5344,213.5943,213.5344,213.5943,700.0
2025-04-16 11:50:00,213.93,214.04,213.6,213.68,12879.0,213.4646,213.5744,213.1353,213.2151,12879.0
2025-04-16 11:55:00,213.77,213.89,213.77,213.87,2509.0,213.3049,213.4247,213.3049,213.4047,2509.0
2025-04-16 12:00:00,213.91,214.02,213.91,213.91,524.0,213.4446,213.5544,213.4446,213.4446,524.0
2025-04-16 12:05:00,214.07,214.56,213.97,214.56,5850.0,213.6043,214.0932,213.5045,214.0932,5850.0
2025-04-16 12:10:00,214.5,214.67,214.12,214.15,5221.0,214.0334,214.203,213.6542,213.6841,5221.0
2025-04-16 12:15:00,214.12,214.33,214.0,214.2,3139.0,213.6542,213.8637,213.5344,213.734,3139.0
2025-04-16 12:20:00,214.15,214.16,214.0,214.09,3846.0,213.6841,213.6941,213.5344,213.6242,3846.0
2025-04-16 12:25:00,214.0,214.1,213.83,213.86,5119.0,213.5344,213.6342,213.3648,213.3947,5119.0
2025-04-16 12:30:00,213.94,214.08,213.87,214.08,2324.0,213.4746,213.6143,213.4047,213.6143,2324.0
2025-04-16 12:35:00,214.21,214.38,213.96,214.02,2100.0,213.744,213.9136,213.4945,213.5544,2100.0
2025-04-16 12:40:00,213.84,214.17,213.84,214.17,1600.0,213.3748,213.7041,213.3748,213.7041,1600.0
2025-04-16 12:45:00,214.28,214.28,214.01,214.03,1100.0,213.8138,213.8138,213.5444,213.5644,1100.0
2025-04-16 12:50:00,213.91,214.0,213.87,213.95,1987.0,213.4446,213.5344,213.4047,213.4845,1987.0
2025-04-16 12:55:00,213.95,214.37,213.95,214.17,3980.0,213.4845,213.9036,213.4845,213.7041,3980.0
2025-04-16 13:00:00,214.09,214.3,214.0,214.09,1611.0,213.6242,213.8338,213.5344,213.6242,1611.0
2025-04-16 13:05:00,213.91,214.09,213.91,214.0,3151.0,213.4446,213.6242,213.4446,213.5344,3151.0
2025-04-16 13:10:00,214.04,214.05,213.91,214.05,1962.0,213.5744,213.5843,213.4446,213.5843,1962.0
2025-04-16 13:15:00,214.05,214.51,214.04,214.44,3089.0,213.5843,214.0433,213.5744,213.9735,3089.0
2025-04-16 13:20:00,214.49,214.65,214.39,214.47,4346.0,214.0234,214.183,213.9236,214.0034,4346.0
2025-04-16 13:25:00,214.46,214.76,214.46,214.64,3400.0,213.9934,214.2928,213.9934,214.173,3400.0
2025-04-16 13:30:00,214.61,214.61,213.99,214.13,6648.0,214.1431,214.1431,213.5245,213.6642,6648.0
2025-04-16 13:35:00,214.15,214.17,213.8,213.93,10390.0,213.6841,213.7041,213.3349,213.4646,10390.0
2025-04-16 13:40:00,213.91,213.91,213.12,213.31,13436.0,213.4446,213.4446,212.6564,212.8459,13436.0
2025-04-16 13:45:00,213.22,213.24,213.07,213.13,804.0,212.7561,212.7761,212.6065,212.6663,804.0
2025-04-16 13:50:00,212.85,213.18,212.82,213.08,3241.0,212.3869,212.7162,212.357,212.6164,3241.0
2025-04-16 13:55:00,213.13,213.13,212.51,212.65,15251.0,212.6663,212.6663,212.0477,212.1874,15251.0
2025-04-16 14:00:00,212.88,213.07,212.37,212.41,8717.0,212.4169,212.6065,211.908,211.9479,8717.0
2025-04-16 14:05:00,212.68,212.79,212.49,212.62,8409.0,212.2173,212.3271,212.0277,212.1574,8409.0
2025-04-16 14:10:00,212.87,213.2,212.62,212.99,17967.0,212.4069,212.7362,212.1574,212.5266,17967.0
2025-04-16 14:15:00,213.15,213.4,212.94,213.29,13443.0,212.6863,212.9357,212.4767,212.826,13443.0
2025-04-16 14:20:00,213.33,214.16,213.15,213.92,10660.0,212.8659,213.6941,212.6863,213.4546,10660.0
2025-04-16 14:25:00,213.94,214.13,213.45,213.45,11209.0,213.4746,213.6642,212.9856,212.9856,11209.0
2025-04-16 14:30:00,213.26,213.31,212.8,212.8,1607.0,212.796,212.8459,212.337,212.337,1607.0
2025-04-16 14:35:00,212.75,212.81,212.28,212.34,3818.0,212.2872,212.347,211.8182,211.8781,3818.0
2025-04-16 14:40:00,212.37,212.53,212.17,212.36,3236.0,211.908,212.0676,211.7084,211.898,3236.0
2025-04-16 14:45:00,212.59,212.59,212.28,212.41,3330.0,212.1275,212.1275,211.8182,211.9479,3330.0
2025-04-16 14:50:00,212.41,212.61,212.34,212.4,2962.0,211.9479,212.1475,211.8781,211.9379,2962.0
2025-04-16 14:55:00,212.28,212.37,211.9,211.9,2997.0,211.8182,211.908,211.439,211.439,2997.0
2025-04-16 15:00:00,211.67,211.94,211.38,211.38,2235.0,211.2095,211.4789,210.9201,210.9201,2235.0
2025-04-16 15:05:00,211.48,212.01,211.48,211.58,6133.0,211.0199,211.5488,211.0199,211.1197,6133.0
2025-04-16 15:10:00,211.5,212.04,211.23,211.95,2127.0,211.0399,211.5787,210.7705,211.4889,2127.0
2025-04-16 15:15:00,211.77,211.86,211.37,211.37,1668.0,211.3093,211.3991,210.9102,210.9102,1668.0
2025-04-16 15:20:00,211.4,211.45,210.82,210.86,2807.0,210.9401,210.99,210.3614,210.4013,2807.0
2025-04-16 15:25:00,211.0,211.01,210.54,210.54,1857.0,210.541,210.5509,210.082,210.082,1857.0
2025-04-16 15:30:00,210.72,211.25,210.6,211.25,6163.0,210.2616,210.7904,210.1418,210.7904,6163.0
2025-04-16 15:35:00,211.33,211.33,210.82,211.06,7645.0,210.8702,210.8702,210.3614,210.6008,7645.0
2025-04-16 15:40:00,211.2,211.45,211.01,211.19,8632.0,210.7405,210.99,210.5509,210.7306,8632.0
2025-04-16 15:45:00,211.33,211.57,210.82,211.08,5624.0,210.8702,211.1097,210.3614,210.6208,5624.0
2025-04-16 15:50:00,211.27,212.7,211.04,212.26,29291.0,210.8104,212.2373,210.5809,211.7982,29291.0
2025-04-16 15:55:00,212.17,212.31,211.43,211.5,47748.0,211.7084,211.8481,210.97,211.0399,47748.0
2025-04-17 09:30:00,209.0,210.24,202.0,210.0,92288.0,208.5453,209.7826,201.5605,209.5431,92288.0
2025-04-17 09:35:00,209.92,211.26,207.26,209.94,44354.0,209.4633,210.8004,206.8091,209.4833,44354.0
2025-04-17 09:40:00,209.69,210.67,208.96,209.71,9590.0,209.2338,210.2117,208.5054,209.2538,9590.0
2025-04-17 09:45:00,210.36,210.48,208.97,209.84,9572.0,209.9024,210.0221,208.5154,209.3835,9572.0
2025-04-17 09:50:00,209.84,210.42,209.83,209.93,5157.0,209.3835,209.9622,209.3735,209.4733,5157.0
2025-04-17 09:55:00,210.09,210.09,208.92,209.72,10892.0,209.6329,209.6329,208.4655,209.2638,10892.0
2025-04-17 10:00:00,209.72,210.32,209.33,210.3,16903.0,209.2638,209.8624,208.8746,209.8425,16903.0
2025-04-17 10:05:00,210.52,210.52,209.95,210.07,6760.0,210.062,210.062,209.4932,209.613,6760.0
2025-04-17 10:10:00,210.44,211.3,210.3,210.84,11486.0,209.9822,210.8403,209.8425,210.3813,11486.0
2025-04-17 10:15:00,210.91,211.54,210.91,211.53,1240.0,210.4512,211.0798,210.4512,211.0698,1240.0
2025-04-17 10:20:00,211.43,212.04,211.29,212.03,5409.0,210.97,211.5787,210.8303,211.5687,5409.0
2025-04-17 10:25:00,212.09,212.22,211.83,212.06,2600.0,211.6286,211.7583,211.3692,211.5987,2600.0
2025-04-17 10:30:00,212.07,212.28,212.07,212.28,500.0,211.6086,211.8182,211.6086,211.8182,500.0
2025-04-17 10:35:00,212.4,212.4,211.0,211.0,2535.0,211.9379,211.9379,210.541,210.541,2535.0
2025-04-17 10:40:00,211.29,211.81,211.08,211.73,1345.0,210.8303,211.3492,210.6208,211.2694,1345.0
2025-04-17 10:45:00,211.89,212.81,211.88,212.47,7154.0,211.429,212.347,211.4191,212.0078,7154.0
2025-04-17 10:50:00,212.47,212.49,212.1,212.34,3493.0,212.0078,212.0277,211.6386,211.8781,3493.0
2025-04-17 10:55:00,212.34,212.34,211.73,212.18,13003.0,211.8781,211.8781,211.2694,211.7184,13003.0
2025-04-17 11:00:00,212.18,212.29,211.84,212.29,3595.0,211.7184,211.8282,211.3791,211.8282,3595.0
2025-04-17 11:05:00,212.26,212.84,212.21,212.69,6936.0,211.7982,212.377,211.7483,212.2273,6936.0
2025-04-17 11:10:00,212.69,213.34,212.4,212.7,6625.0,212.2273,212.8759,211.9379,212.2373,6625.0
2025-04-17 11:15:00,212.69,212.91,212.32,212.73,3893.0,212.2273,212.4468,211.8581,212.2672,3893.0
2025-04-17 11:20:00,212.55,212.59,212.32,212.49,1300.0,212.0876,212.1275,211.8581,212.0277,1300.0
2025-04-17 11:25:00,212.47,212.48,211.88,211.91,2206.0,212.0078,212.0177,211.4191,211.449,2206.0
2025-04-17 11:30:00,211.93,212.67,211.93,212.5,5535.0,211.4689,212.2073,211.4689,212.0377,5535.0
2025-04-17 11:35:00,212.5,212.79,212.05,212.28,1693.0,212.0377,212.3271,211.5887,211.8182,1693.0
2025-04-17 11:40:00,212.35,212.35,212.12,212.17,1011.0,211.888,211.888,211.6585,211.7084,1011.0
2025-04-17 11:45:00,212.11,212.63,212.11,212.55,600.0,211.6486,212.1674,211.6486,212.0876,600.0
2025-04-17 11:50:00,212.33,212.82,212.19,212.55,2300.0,211.8681,212.357,211.7284,212.0876,2300.0
2025-04-17 11:55:00,212.51,212.92,212.51,212.68,3825.0,212.0477,212.4568,212.0477,212.2173,3825.0
2025-04-17 12:00:00,212.97,213.06,212.42,212.55,10801.0,212.5067,212.5965,211.9579,212.0876,10801.0
2025-04-17 12:05:00,212.55,213.03,212.16,212.37,7428.0,212.0876,212.5665,211.6984,211.908,7428.0
2025-04-17 12:10:00,212.18,212.56,212.07,212.24,10007.0,211.7184,212.0976,211.6086,211.7783,10007.0
2025-04-17 12:15:00,212.28,213.07,212.28,213.01,4829.0,211.8182,212.6065,211.8182,212.5466,4829.0
2025-04-17 12:20:00,213.54,213.54,213.33,213.38,425.0,213.0754,213.0754,212.8659,212.9158,425.0
2025-04-17 12:25:00,213.4,213.57,213.13,213.53,3333.0,212.9357,213.1054,212.6663,213.0655,3333.0
2025-04-17 12:30:00,213.56,214.08,213.46,213.99,2245.0,213.0954,213.6143,212.9956,213.5245,2245.0
2025-04-17 12:35:00,214.01,214.01,213.42,213.52,1709.0,213.5444,213.5444,212.9557,213.0555,1709.0
2025-04-17 12:40:00,213.54,213.89,213.45,213.45,2156.0,213.0754,213.4247,212.9856,212.9856,2156.0
2025-04-17 12:45:00,213.56,213.76,213.55,213.76,750.0,213.0954,213.295,213.0854,213.295,750.0
2025-04-17 12:50:00,213.81,214.02,213.77,214.02,1021.0,213.3449,213.5544,213.3049,213.5544,1021.0
2025-04-17 12:55:00,214.07,214.32,213.89,214.0,2100.0,213.6043,213.8537,213.4247,213.5344,2100.0
2025-04-17 13:00:00,213.68,213.89,213.36,213.36,1914.0,213.2151,213.4247,212.8958,212.8958,1914.0
2025-04-17 13:05:00,213.58,213.85,213.49,213.85,1446.0,213.1154,213.3848,213.0255,213.3848,1446.0
2025-04-17 13:10:00,213.75,213.75,213.21,213.23,2624.0,213.285,213.285,212.7462,212.7661,2624.0
2025-04-17 13:15:00,213.22,213.38,212.91,213.05,3146.0,212.7561,212.9158,212.4468,212.5865,3146.0
2025-04-17 13:20:00,213.01,213.01,212.74,212.97,2382.0,212.5466,212.5466,212.2772,212.5067,2382.0
2025-04-17 13:25:00,213.02,213.03,212.7,212.7,1783.0,212.5566,212.5665,212.2373,212.2373,1783.0
2025-04-17 13:30:00,212.87,212.89,212.68,212.89,1145.0,212.4069,212.4269,212.2173,212.4269,1145.0
2025-04-17 13:35:00,213.13,213.13,212.94,212.94,1304.0,212.6663,212.6663,212.4767,212.4767,1304.0
2025-04-17 13:40:00,213.27,213.27,212.77,213.01,1012.0,212.806,212.806,212.3071,212.5466,1012.0
2025-04-17 13:45:00,213.0,213.37,212.99,213.23,1710.0,212.5366,212.9058,212.5266,212.7661,1710.0
2025-04-17 13:50:00,213.34,213.43,213.2,213.39,2356.0,212.8759,212.9657,212.7362,212.9258,2356.0
2025-04-17 13:55:00,213.48,213.48,212.88,212.9,3416.0,213.0156,213.0156,212.4169,212.4368,3416.0
2025-04-17 14:00:00,212.98,212.98,212.5,212.75,1834.0,212.5167,212.5167,212.0377,212.2872,1834.0
2025-04-17 14:05:00,212.76,213.17,212.76,213.14,3800.0,212.2971,212.7062,212.2971,212.6763,3800.0
2025-04-17 14:10:00,213.22,213.22,212.79,212.99,3024.0,212.7561,212.7561,212.3271,212.5266,3024.0
2025-04-17 14:15:00,212.79,213.06,212.59,213.0,2323.0,212.3271,212.5965,212.1275,212.5366,2323.0
2025-04-17 14:20:00,212.99,213.23,212.96,213.08,1505.0,212.5266,212.7661,212.4967,212.6164,1505.0
2025-04-17 14:25:00,213.23,213.37,212.91,212.91,3407.0,212.7661,212.9058,212.4468,212.4468,3407.0
2025-04-17 14:30:00,213.09,213.44,213.08,213.08,1905.0,212.6264,212.9757,212.6164,212.6164,1905.0
2025-04-17 14:35:00,213.15,213.28,212.99,213.27,2446.0,212.6863,212.816,212.5266,212.806,2446.0
2025-04-17 14:40:00,213.31,213.49,213.2,213.39,3731.0,212.8459,213.0255,212.7362,212.9258,3731.0
2025-04-17 14:45:00,213.33,213.33,213.01,213.07,3100.0,212.8659,212.8659,212.5466,212.6065,3100.0
2025-04-17 14:50:00,212.89,213.22,212.8,212.9,7765.0,212.4269,212.7561,212.337,212.4368,7765.0
2025-04-17 14:55:00,212.89,212.91,212.61,212.71,5831.0,212.4269,212.4468,212.1475,212.2472,5831.0
2025-04-17 15:00:00,212.72,212.85,212.6,212.79,1901.0,212.2572,212.3869,212.1375,212.3271,1901.0
2025-04-17 15:05:00,212.79,212.79,212.55,212.58,1643.0,212.3271,212.3271,212.0876,212.1175,1643.0
2025-04-17 15:10:00,212.51,212.51,212.05,212.05,1405.0,212.0477,212.0477,211.5887,211.5887,1405.0
2025-04-17 15:15:00,212.14,212.33,211.93,212.33,2429.0,211.6785,211.8681,211.4689,211.8681,2429.0
2025-04-17 15:20:00,212.31,212.73,212.29,212.73,7298.0,211.8481,212.2672,211.8282,212.2672,7298.0
2025-04-17 15:25:00,212.74,212.99,212.48,212.48,20267.0,212.2772,212.5266,212.0177,212.0177,20267.0
2025-04-17 15:30:00,212.59,212.98,212.57,212.73,5212.0,212.1275,212.5167,212.1075,212.2672,5212.0
2025-04-17 15:35:00,212.73,212.73,212.29,212.7,8969.0,212.2672,212.2672,211.8282,212.2373,8969.0
2025-04-17 15:40:00,212.54,213.11,212.54,212.72,3221.0,212.0776,212.6464,212.0776,212.2572,3221.0
2025-04-17 15:45:00,212.82,212.92,212.32,212.76,9592.0,212.357,212.4568,211.8581,212.2971,9592.0
2025-04-17 15:50:00,212.57,213.92,212.48,213.77,12320.0,212.1075,213.4546,212.0177,213.3049,12320.0
2025-04-17 15:55:00,213.62,213.66,212.78,212.93,49657.0,213.1553,213.1952,212.3171,212.4668,49657.0
2025-04-21 09:30:00,211.62,212.38,210.08,210.1,10601.0,211.1596,211.918,209.623,209.6429,10601.0
2025-04-21 09:35:00,210.74,212.26,210.73,211.43,2519.0,210.2815,211.7982,210.2716,210.97,2519.0
2025-04-21 09:40:00,211.35,211.94,211.35,211.79,900.0,210.8902,211.4789,210.8902,211.3292,900.0
2025-04-21 09:45:00,211.67,212.5,211.29,212.5,1022.0,211.2095,212.0377,210.8303,212.0377,1022.0
2025-04-21 09:50:00,212.45,213.91,212.44,213.17,27085.0,211.9878,213.4446,211.9778,212.7062,27085.0
2025-04-21 09:55:00,213.16,213.39,212.95,213.29,4003.0,212.6963,212.9258,212.4867,212.826,4003.0
2025-04-21 10:00:00,213.31,213.9,212.74,213.51,10542.0,212.8459,213.4347,212.2772,213.0455,10542.0
2025-04-21 10:05:00,213.5,213.79,213.2,213.73,4809.0,213.0355,213.3249,212.7362,213.265,4809.0
2025-04-21 10:10:00,213.74,214.14,213.73,213.88,5557.0,213.275,213.6741,213.265,213.4147,5557.0
2025-04-21 10:15:00,213.88,213.96,213.17,213.36,25786.0,213.4147,213.4945,212.7062,212.8958,25786.0
2025-04-21 10:20:00,213.29,213.44,212.56,212.56,4871.0,212.826,212.9757,212.0976,212.0976,4871.0
2025-04-21 10:25:00,212.56,212.8,212.47,212.77,6360.0,212.0976,212.337,212.0078,212.3071,6360.0
2025-04-21 10:30:00,212.78,213.0,212.59,212.84,4029.0,212.3171,212.5366,212.1275,212.377,4029.0
2025-04-21 10:35:00,212.65,213.08,212.64,213.08,2878.0,212.1874,212.6164,212.1774,212.6164,2878.0
2025-04-21 10:40:00,212.8,213.06,212.23,212.32,6545.0,212.337,212.5965,211.7683,211.8581,6545.0
2025-04-21 10:45:00,212.45,212.51,212.04,212.12,7336.0,211.9878,212.0477,211.5787,211.6585,7336.0
2025-04-21 10:50:00,212.12,212.19,211.84,211.91,6857.0,211.6585,211.7284,211.3791,211.449,6857.0
2025-04-21 10:55:00,211.98,211.98,211.69,211.75,3200.0,211.5188,211.5188,211.2295,211.2893,3200.0
2025-04-21 11:00:00,211.78,211.93,211.61,211.61,5138.0,211.3193,211.4689,211.1496,211.1496,5138.0
2025-04-21 11:05:00,211.45,211.57,211.36,211.42,2340.0,210.99,211.1097,210.9002,210.9601,2340.0
2025-04-21 11:10:00,211.44,211.44,211.0,211.0,6072.0,210.98,210.98,210.541,210.541,6072.0
2025-04-21 11:15:00,211.0,211.04,210.98,211.01,600.0,210.541,210.5809,210.521,210.5509,600.0
2025-04-21 11:20:00,210.95,211.03,210.47,210.88,7014.0,210.4911,210.5709,210.0121,210.4212,7014.0
2025-04-21 11:25:00,211.02,211.04,210.54,210.71,3551.0,210.5609,210.5809,210.082,210.2516,3551.0
2025-04-21 11:30:00,210.69,210.69,210.19,210.22,4753.0,210.2316,210.2316,209.7327,209.7627,4753.0
2025-04-21 11:35:00,210.2,210.48,210.06,210.48,3005.0,209.7427,210.0221,209.603,210.0221,3005.0
2025-04-21 11:40:00,210.26,210.46,210.04,210.14,5311.0,209.8026,210.0021,209.5831,209.6828,5311.0
2025-04-21 11:45:00,210.11,210.14,209.76,209.77,6416.0,209.6529,209.6828,209.3037,209.3136,6416.0
2025-04-21 11:50:00,209.96,209.96,209.31,209.48,6139.0,209.5032,209.5032,208.8546,209.0243,6139.0
2025-04-21 11:55:00,209.36,209.51,209.36,209.43,3845.0,208.9045,209.0542,208.9045,208.9744,3845.0
2025-04-21 12:00:00,209.46,209.76,209.45,209.54,3585.0,209.0043,209.3037,208.9943,209.0841,3585.0
2025-04-21 12:05:00,209.6,209.64,209.31,209.44,3750.0,209.144,209.1839,208.8546,208.9844,3750.0
2025-04-21 12:10:00,209.42,209.87,209.41,209.86,3103.0,208.9644,209.4134,208.9544,209.4034,3103.0
2025-04-21 12:15:00,209.74,209.75,209.52,209.65,2700.0,209.2837,209.2937,209.0642,209.1939,2700.0
2025-04-21 12:20:00,209.61,209.78,209.57,209.75,2691.0,209.154,209.3236,209.1141,209.2937,2691.0
2025-04-21 12:25:00,209.84,209.84,209.44,209.51,3207.0,209.3835,209.3835,208.9844,209.0542,3207.0
2025-04-21 12:30:00,209.52,210.15,209.52,209.99,3169.0,209.0642,209.6928,209.0642,209.5332,3169.0
2025-04-21 12:35:00,210.22,210.23,210.16,210.16,600.0,209.7627,209.7726,209.7028,209.7028,600.0
2025-04-21 12:40:00,210.16,210.43,210.14,210.14,2417.0,209.7028,209.9722,209.6828,209.6828,2417.0
2025-04-21 12:45:00,210.26,210.83,210.07,210.44,9380.0,209.8026,210.3713,209.613,209.9822,9380.0
2025-04-21 12:50:00,210.43,210.43,209.98,210.13,2986.0,209.9722,209.9722,209.5232,209.6729,2986.0
2025-04-21 12:55:00,210.12,210.12,209.79,209.8,2200.0,209.6629,209.6629,209.3336,209.3436,2200.0
2025-04-21 13:00:00,209.9,210.14,209.6,209.62,3281.0,209.4434,209.6828,209.144,209.164,3281.0
2025-04-21 13:05:00,209.7,209.82,209.62,209.81,4952.0,209.2438,209.3635,209.164,209.3536,4952.0
2025-04-21 13:10:00,209.7,209.84,209.68,209.7,1720.0,209.2438,209.3835,209.2238,209.2438,1720.0
2025-04-21 13:15:00,209.7,209.98,209.51,209.98,4963.0,209.2438,209.5232,209.0542,209.5232,4963.0
2025-04-21 13:20:00,209.9,210.04,209.71,209.82,3501.0,209.4434,209.5831,209.2538,209.3635,3501.0
2025-04-21 13:25:00,209.81,209.82,209.66,209.78,6317.0,209.3536,209.3635,209.2039,209.3236,6317.0
2025-04-21 13:30:00,209.82,210.11,209.72,209.75,3837.0,209.3635,209.6529,209.2638,209.2937,3837.0
2025-04-21 13:35:00,209.75,210.1,209.75,209.79,4870.0,209.2937,209.6429,209.2937,209.3336,4870.0
2025-04-21 13:40:00,209.94,209.99,209.67,209.84,7202.0,209.4833,209.5332,209.2139,209.3835,7202.0
2025-04-21 13:45:00,209.85,209.88,209.66,209.72,2238.0,209.3935,209.4234,209.2039,209.2638,2238.0
2025-04-21 13:50:00,209.84,209.84,209.63,209.7,1402.0,209.3835,209.3835,209.1739,209.2438,1402.0
2025-04-21 13:55:00,209.74,209.75,209.33,209.55,4383.0,209.2837,209.2937,208.8746,209.0941,4383.0
2025-04-21 14:00:00,209.59,209.95,209.59,209.81,7891.0,209.134,209.4932,209.134,209.3536,7891.0
2025-04-21 14:05:00,209.86,210.24,209.77,210.06,4384.0,209.4034,209.7826,209.3136,209.603,4384.0
2025-04-21 14:10:00,210.14,210.27,210.05,210.06,3487.0,209.6828,209.8126,209.593,209.603,3487.0
2025-04-21 14:15:00,209.96,210.06,209.67,209.82,4803.0,209.5032,209.603,209.2139,209.3635,4803.0
2025-04-21 14:20:00,209.76,209.79,209.64,209.74,2370.0,209.3037,209.3336,209.1839,209.2837,2370.0
2025-04-21 14:25:00,209.64,209.82,209.63,209.82,800.0,209.1839,209.3635,209.1739,209.3635,800.0
2025-04-21 14:30:00,209.72,210.07,209.72,209.99,2655.0,209.2638,209.613,209.2638,209.5332,2655.0
2025-04-21 14:35:00,210.04,210.04,209.81,209.81,2000.0,209.5831,209.5831,209.3536,209.3536,2000.0
2025-04-21 14:40:00,209.88,209.89,209.55,209.62,3434.0,209.4234,209.4334,209.0941,209.164,3434.0
2025-04-21 14:45:00,209.68,210.05,209.57,210.05,4144.0,209.2238,209.593,209.1141,209.593,4144.0
2025-04-21 14:50:00,210.08,210.15,209.82,209.83,5687.0,209.623,209.6928,209.3635,209.3735,5687.0
2025-04-21 14:55:00,209.81,209.88,209.43,209.45,5313.0,209.3536,209.4234,208.9744,208.9943,5313.0
2025-04-21 15:00:00,209.45,209.84,209.44,209.77,3118.0,208.9943,209.3835,208.9844,209.3136,3118.0
2025-04-21 15:05:00,209.77,209.92,209.75,209.82,5138.0,209.3136,209.4633,209.2937,209.3635,5138.0
2025-04-21 15:10:00,209.82,210.09,209.73,210.03,3112.0,209.3635,209.6329,209.2737,209.5731,3112.0
2025-04-21 15:15:00,210.06,210.31,210.06,210.31,1217.0,209.603,209.8525,209.603,209.8525,1217.0
2025-04-21 15:20:00,210.3,210.5,209.85,209.85,11778.0,209.8425,210.0421,209.3935,209.3935,11778.0
2025-04-21 15:25:00,209.79,210.04,209.79,209.9,3924.0,209.3336,209.5831,209.3336,209.4434,3924.0
2025-04-21 15:30:00,209.86,210.03,209.83,210.0,3554.0,209.4034,209.5731,209.3735,209.5431,3554.0
2025-04-21 15:35:00,210.03,210.36,209.75,210.18,2282.0,209.5731,209.9024,209.2937,209.7227,2282.0
2025-04-21 15:40:00,210.36,210.48,210.08,210.48,3276.0,209.9024,210.0221,209.623,210.0221,3276.0
2025-04-21 15:45:00,210.49,211.05,210.11,211.05,14345.0,210.0321,210.5909,209.6529,210.5909,14345.0
2025-04-21 15:50:00,210.7,211.22,210.27,210.98,12426.0,210.2416,210.7605,209.8126,210.521,12426.0
2025-04-21 15:55:00,210.91,211.18,210.78,210.8,45931.0,210.4512,210.7206,210.3214,210.3414,45931.0
2025-04-22 09:30:00,212.47,213.89,211.1,212.87,9839.0,212.0078,213.4247,210.6407,212.4069,9839.0
2025-04-22 09:35:00,212.8,213.51,212.42,213.11,3659.0,212.337,213.0455,211.9579,212.6464,3659.0
2025-04-22 09:40:00,213.65,214.21,213.46,214.21,1024.0,213.1852,213.744,212.9956,213.744,1024.0
2025-04-22 09:45:00,214.21,214.21,213.55,214.1,10860.0,213.744,213.744,213.0854,213.6342,10860.0
2025-04-22 09:50:00,213.83,213.83,213.06,213.24,4182.0,213.3648,213.3648,212.5965,212.7761,4182.0
2025-04-22 09:55:00,213.14,213.84,213.14,213.59,4457.0,212.6763,213.3748,212.6763,213.1253,4457.0
2025-04-22 10:00:00,213.59,214.47,213.58,213.99,4954.0,213.1253,214.0034,213.1154,213.5245,4954.0
2025-04-22 10:05:00,213.98,214.14,213.63,213.63,4272.0,213.5145,213.6741,213.1652,213.1652,4272.0
2025-04-22 10:10:00,213.67,213.74,213.13,213.3,3529.0,213.2052,213.275,212.6663,212.836,3529.0
2025-04-22 10:15:00,213.3,213.45,212.99,213.45,5588.0,212.836,212.9856,212.5266,212.9856,5588.0
2025-04-22 10:20:00,213.37,213.73,213.22,213.62,3832.0,212.9058,213.265,212.7561,213.1553,3832.0
2025-04-22 10:25:00,213.61,213.64,213.2,213.64,3926.0,213.1453,213.1752,212.7362,213.1752,3926.0
2025-04-22 10:30:00,213.69,213.82,213.37,213.48,3438.0,213.2251,213.3548,212.9058,213.0156,3438.0
2025-04-22 10:35:00,213.4,213.48,212.98,213.31,3619.0,212.9357,213.0156,212.5167,212.8459,3619.0
2025-04-22 10:40:00,213.24,213.64,212.97,213.55,5456.0,212.7761,213.1752,212.5067,213.0854,5456.0
2025-04-22 10:45:00,213.77,214.02,213.6,213.66,6366.0,213.3049,213.5544,213.1353,213.1952,6366.0
2025-04-22 10:50:00,213.66,213.86,213.5,213.81,6086.0,213.1952,213.3947,213.0355,213.3449,6086.0
2025-04-22 10:55:00,213.69,214.06,213.69,213.86,4102.0,213.2251,213.5943,213.2251,213.3947,4102.0
2025-04-22 11:00:00,213.94,214.07,213.92,213.96,1879.0,213.4746,213.6043,213.4546,213.4945,1879.0
2025-04-22 11:05:00,213.75,213.89,213.45,213.68,3065.0,213.285,213.4247,212.9856,213.2151,3065.0
2025-04-22 11:10:00,213.75,213.8,213.36,213.4,3174.0,213.285,213.3349,212.8958,212.9357,3174.0
2025-04-22 11:15:00,213.47,213.8,213.46,213.62,2205.0,213.0056,213.3349,212.9956,213.1553,2205.0
2025-04-22 11:20:00,213.61,213.65,213.5,213.59,3645.0,213.1453,213.1852,213.0355,213.1253,3645.0
2025-04-22 11:25:00,213.6,213.69,213.5,213.53,5173.0,213.1353,213.2251,213.0355,213.0655,5173.0
2025-04-22 11:30:00,213.51,213.64,213.36,213.56,10461.0,213.0455,213.1752,212.8958,213.0954,10461.0
2025-04-22 11:35:00,213.61,213.61,213.33,213.33,6266.0,213.1453,213.1453,212.8659,212.8659,6266.0
2025-04-22 11:40:00,213.27,213.27,212.87,212.98,3777.0,212.806,212.806,212.4069,212.5167,3777.0
2025-04-22 11:45:00,212.86,212.89,212.69,212.69,1137.0,212.3969,212.4269,212.2273,212.2273,1137.0
2025-04-22 11:50:00,212.69,212.9,212.69,212.9,3659.0,212.2273,212.4368,212.2273,212.4368,3659.0
2025-04-22 11:55:00,212.92,213.31,212.83,213.31,8091.0,212.4568,212.8459,212.367,212.8459,8091.0
2025-04-22 12:00:00,213.4,214.26,213.4,214.26,6852.0,212.9357,213.7939,212.9357,213.7939,6852.0
2025-04-22 12:05:00,214.12,214.31,213.9,214.0,4488.0,213.6542,213.8438,213.4347,213.5344,4488.0
2025-04-22 12:10:00,214.0,214.37,213.88,214.12,5567.0,213.5344,213.9036,213.4147,213.6542,5567.0
2025-04-22 12:15:00,214.11,214.28,213.88,214.13,3015.0,213.6442,213.8138,213.4147,213.6642,3015.0
2025-04-22 12:20:00,214.23,214.65,214.12,214.64,3400.0,213.7639,214.183,213.6542,214.173,3400.0
2025-04-22 12:25:00,214.46,214.68,214.33,214.33,2402.0,213.9934,214.213,213.8637,213.8637,2402.0
2025-04-22 12:30:00,214.33,214.89,214.32,214.79,5500.0,213.8637,214.4225,213.8537,214.3227,5500.0
2025-04-22 12:35:00,214.91,214.92,214.33,214.33,12017.0,214.4425,214.4524,213.8637,213.8637,12017.0
2025-04-22 12:40:00,214.48,214.73,214.33,214.7,4027.0,214.0134,214.2629,213.8637,214.2329,4027.0
2025-04-22 12:45:00,214.76,214.89,214.65,214.71,3235.0,214.2928,214.4225,214.183,214.2429,3235.0
2025-04-22 12:50:00,214.81,215.06,214.7,215.06,4325.0,214.3427,214.5921,214.2329,214.5921,4325.0
2025-04-22 12:55:00,214.97,215.08,214.78,214.78,5098.0,214.5023,214.6121,214.3127,214.3127,5098.0
2025-04-22 13:00:00,214.83,214.94,214.3,214.31,3821.0,214.3626,214.4724,213.8338,213.8438,3821.0
2025-04-22 13:05:00,214.44,214.84,214.44,214.65,3422.0,213.9735,214.3726,213.9735,214.183,3422.0
2025-04-22 13:10:00,214.5,214.6,214.1,214.15,5680.0,214.0334,214.1331,213.6342,213.6841,5680.0
2025-04-22 13:15:00,214.0,214.0,213.55,213.64,5138.0,213.5344,213.5344,213.0854,213.1752,5138.0
2025-04-22 13:20:00,213.43,213.44,213.01,213.23,2366.0,212.9657,212.9757,212.5466,212.7661,2366.0
2025-04-22 13:25:00,213.21,213.56,212.76,212.94,5458.0,212.7462,213.0954,212.2971,212.4767,5458.0
2025-04-22 13:30:00,212.85,213.01,212.39,212.65,3923.0,212.3869,212.5466,211.9279,212.1874,3923.0
2025-04-22 13:35:00,212.72,213.08,212.67,212.92,1702.0,212.2572,212.6164,212.2073,212.4568,1702.0
2025-04-22 13:40:00,213.06,213.07,212.82,212.95,1897.0,212.5965,212.6065,212.357,212.4867,1897.0
2025-04-22 13:45:00,212.81,212.81,212.45,212.52,2146.0,212.347,212.347,211.9878,212.0577,2146.0
2025-04-22 13:50:00,212.44,212.58,212.4,212.58,1500.0,211.9778,212.1175,211.9379,212.1175,1500.0
2025-04-22 13:55:00,212.52,212.52,212.15,212.3,2764.0,212.0577,212.0577,211.6885,211.8381,2764.0
2025-04-22 14:00:00,212.22,212.71,212.03,212.71,4014.0,211.7583,212.2472,211.5687,212.2472,4014.0
2025-04-22 14:05:00,212.69,213.13,212.69,212.89,1500.0,212.2273,212.6663,212.2273,212.4269,1500.0
2025-04-22 14:10:00,212.87,213.24,212.75,213.2,4247.0,212.4069,212.7761,212.2872,212.7362,4247.0
2025-04-22 14:15:00,213.11,213.42,213.11,213.42,5504.0,212.6464,212.9557,212.6464,212.9557,5504.0
2025-04-22 14:20:00,213.42,213.73,213.42,213.73,2858.0,212.9557,213.265,212.9557,213.265,2858.0
2025-04-22 14:25:00,213.58,213.72,213.57,213.61,1377.0,213.1154,213.255,213.1054,213.1453,1377.0
2025-04-22 14:30:00,213.69,214.4,213.69,214.28,5465.0,213.2251,213.9336,213.2251,213.8138,5465.0
2025-04-22 14:35:00,214.28,214.43,214.08,214.08,4391.0,213.8138,213.9635,213.6143,213.6143,4391.0
2025-04-22 14:40:00,214.11,214.13,213.77,213.99,10690.0,213.6442,213.6642,213.3049,213.5245,10690.0
2025-04-22 14:45:00,213.88,213.94,213.81,213.91,5082.0,213.4147,213.4746,213.3449,213.4446,5082.0
2025-04-22 14:50:00,213.91,214.32,213.9,214.18,9577.0,213.4446,213.8537,213.4347,213.714,9577.0
2025-04-22 14:55:00,214.21,214.29,213.93,214.05,6115.0,213.744,213.8238,213.4646,213.5843,6115.0
2025-04-22 15:00:00,214.05,214.05,213.75,213.93,5645.0,213.5843,213.5843,213.285,213.4646,5645.0
2025-04-22 15:05:00,214.02,214.08,213.79,213.94,6542.0,213.5544,213.6143,213.3249,213.4746,6542.0
2025-04-22 15:10:00,213.99,214.1,213.85,213.85,6042.0,213.5245,213.6342,213.3848,213.3848,6042.0
2025-04-22 15:15:00,213.85,214.09,213.77,213.89,7706.0,213.3848,213.6242,213.3049,213.4247,7706.0
2025-04-22 15:20:00,213.87,213.92,213.54,213.8,3780.0,213.4047,213.4546,213.0754,213.3349,3780.0
2025-04-22 15:25:00,213.79,213.92,213.39,213.46,10949.0,213.3249,213.4546,212.9258,212.9956,10949.0
2025-04-22 15:30:00,213.43,213.66,213.37,213.57,8055.0,212.9657,213.1952,212.9058,213.1054,8055.0
2025-04-22 15:35:00,213.56,213.78,213.4,213.48,10614.0,213.0954,213.3149,212.9357,213.0156,10614.0
2025-04-22 15:40:00,213.48,214.5,213.46,214.5,11067.0,213.0156,214.0334,212.9956,214.0334,11067.0
2025-04-22 15:45:00,214.36,214.77,214.35,214.66,5987.0,213.8937,214.3028,213.8837,214.193,5987.0
2025-04-22 15:50:00,214.36,214.64,213.82,214.58,16177.0,213.8937,214.173,213.3548,214.1132,16177.0
2025-04-22 15:55:00,214.43,214.47,214.04,214.08,74902.0,213.9635,214.0034,213.5744,213.6143,74902.0
2025-04-23 09:30:00,214.29,219.36,210.34,219.36,30305.0,213.8238,218.8828,209.8824,218.8828,30305.0
2025-04-23 09:35:00,218.49,218.99,217.47,218.52,6308.0,218.0147,218.5136,216.9969,218.0446,6308.0
2025-04-23 09:40:00,218.36,220.91,218.35,220.23,16893.0,217.885,220.4294,217.875,219.7509,16893.0
2025-04-23 09:45:00,220.28,220.98,220.03,220.48,5071.0,219.8008,220.4993,219.5513,220.0003,5071.0
2025-04-23 09:50:00,220.48,220.48,219.45,219.61,3915.0,220.0003,220.0003,218.9726,219.1322,3915.0
2025-04-23 09:55:00,218.9,219.46,218.46,218.87,16886.0,218.4238,218.9826,217.9847,218.3938,16886.0
2025-04-23 10:00:00,219.0,219.29,218.05,218.57,30744.0,218.5236,218.8129,217.5756,218.0945,30744.0
2025-04-23 10:05:00,218.59,219.8,218.39,219.8,14265.0,218.1145,219.3218,217.9149,219.3218,14265.0
2025-04-23 10:10:00,219.64,219.81,218.98,219.06,5108.0,219.1622,219.3318,218.5036,218.5834,5108.0
2025-04-23 10:15:00,219.23,219.23,218.36,218.85,13646.0,218.7531,218.7531,217.885,218.3739,13646.0
2025-04-23 10:20:00,218.64,219.39,218.58,219.39,3700.0,218.1643,218.9127,218.1045,218.9127,3700.0
2025-04-23 10:25:00,219.39,220.4,219.39,220.4,4818.0,218.9127,219.9205,218.9127,219.9205,4818.0
2025-04-23 10:30:00,220.38,220.91,220.35,220.66,4112.0,219.9006,220.4294,219.8706,220.1799,4112.0
2025-04-23 10:35:00,220.66,220.97,220.15,220.95,13677.0,220.1799,220.4893,219.6711,220.4693,13677.0
2025-04-23 10:40:00,221.0,221.52,220.71,221.22,15461.0,220.5192,221.0381,220.2298,220.7387,15461.0
2025-04-23 10:45:00,221.25,221.53,220.84,221.01,21452.0,220.7687,221.0481,220.3596,220.5292,21452.0
2025-04-23 10:50:00,220.68,221.24,220.64,220.96,5531.0,220.1999,220.7587,220.16,220.4793,5531.0
2025-04-23 10:55:00,220.96,220.96,220.12,220.12,14229.0,220.4793,220.4793,219.6411,219.6411,14229.0
2025-04-23 11:00:00,220.28,220.45,219.56,219.87,11783.0,219.8008,219.9704,219.0823,219.3917,11783.0
2025-04-23 11:05:00,219.83,219.96,219.22,219.26,5430.0,219.3518,219.4815,218.7431,218.783,5430.0
2025-04-23 11:10:00,219.21,219.37,218.65,218.85,5057.0,218.7331,218.8928,218.1743,218.3739,5057.0
2025-04-23 11:15:00,218.9,218.93,218.51,218.63,6891.0,218.4238,218.4537,218.0346,218.1544,6891.0
2025-04-23 11:20:00,218.62,219.11,218.52,218.58,11801.0,218.1444,218.6333,218.0446,218.1045,11801.0
2025-04-23 11:25:00,218.51,218.65,217.45,217.83,32314.0,218.0346,218.1743,216.9769,217.3561,32314.0
2025-04-23 11:30:00,217.83,217.95,217.38,217.77,5745.0,217.3561,217.4758,216.9071,217.2962,5745.0
2025-04-23 11:35:00,217.78,218.03,217.6,217.77,4294.0,217.3062,217.5557,217.1266,217.2962,4294.0
2025-04-23 11:40:00,217.77,217.82,217.22,217.37,5108.0,217.2962,217.3461,216.7474,216.8971,5108.0
2025-04-23 11:45:00,217.37,217.56,216.49,216.49,5572.0,216.8971,217.0867,216.019,216.019,5572.0
2025-04-23 11:50:00,216.47,216.8,216.17,216.38,6104.0,215.9991,216.3283,215.6997,215.9093,6104.0
2025-04-23 11:55:00,216.52,217.04,216.51,216.58,7677.0,216.049,216.5678,216.039,216.1088,7677.0
2025-04-23 12:00:00,216.65,216.79,216.52,216.66,5185.0,216.1787,216.3184,216.049,216.1887,5185.0
2025-04-23 12:05:00,216.58,216.77,216.44,216.44,5339.0,216.1088,216.2984,215.9691,215.9691,5339.0
2025-04-23 12:10:00,216.53,216.63,216.14,216.14,2802.0,216.0589,216.1587,215.6698,215.6698,2802.0
2025-04-23 12:15:00,216.16,216.25,215.82,215.83,7071.0,215.6897,215.7795,215.3505,215.3605,7071.0
2025-04-23 12:20:00,215.73,216.05,215.56,215.56,7371.0,215.2607,215.58,215.091,215.091,7371.0
2025-04-23 12:25:00,215.66,216.34,215.6,216.34,4316.0,215.1908,215.8693,215.131,215.8693,4316.0
2025-04-23 12:30:00,216.36,217.0,216.36,216.55,5369.0,215.8893,216.5279,215.8893,216.0789,5369.0
2025-04-23 12:35:00,216.79,217.33,216.76,217.29,4207.0,216.3184,216.8572,216.2884,216.8173,4207.0
2025-04-23 12:40:00,217.22,217.31,217.08,217.17,3962.0,216.7474,216.8372,216.6077,216.6975,3962.0
2025-04-23 12:45:00,217.17,217.18,216.57,216.57,3118.0,216.6975,216.7075,216.0988,216.0988,3118.0
2025-04-23 12:50:00,216.52,216.69,216.25,216.67,3681.0,216.049,216.2186,215.7795,216.1986,3681.0
2025-04-23 12:55:00,216.45,217.11,216.45,217.06,2470.0,215.9791,216.6377,215.9791,216.5878,2470.0
2025-04-23 13:00:00,217.08,217.35,216.69,217.19,6946.0,216.6077,216.8772,216.2186,216.7175,6946.0
2025-04-23 13:05:00,217.27,217.33,216.86,217.01,4302.0,216.7973,216.8572,216.3882,216.5379,4302.0
2025-04-23 13:10:00,217.01,217.19,216.77,217.19,4032.0,216.5379,216.7175,216.2984,216.7175,4032.0
2025-04-23 13:15:00,217.3,217.47,217.16,217.47,3393.0,216.8273,216.9969,216.6876,216.9969,3393.0
2025-04-23 13:20:00,217.4,217.65,217.34,217.55,9496.0,216.927,217.1765,216.8672,217.0767,9496.0
2025-04-23 13:25:00,217.61,217.73,217.37,217.37,5318.0,217.1366,217.2563,216.8971,216.8971,5318.0
2025-04-23 13:30:00,217.53,217.69,217.01,217.04,11682.0,217.0568,217.2164,216.5379,216.5678,11682.0
2025-04-23 13:35:00,217.02,217.16,216.67,216.89,4953.0,216.5479,216.6876,216.1986,216.4182,4953.0
2025-04-23 13:40:00,216.92,216.94,216.31,216.8,4166.0,216.4481,216.468,215.8394,216.3283,4166.0
2025-04-23 13:45:00,216.7,216.7,216.39,216.44,2898.0,216.2286,216.2286,215.9192,215.9691,2898.0
2025-04-23 13:50:00,216.6,217.31,216.51,217.23,4616.0,216.1288,216.8372,216.039,216.7574,4616.0
2025-04-23 13:55:00,217.31,217.51,216.97,217.02,6499.0,216.8372,217.0368,216.498,216.5479,6499.0
2025-04-23 14:00:00,217.1,217.29,216.36,216.72,7751.0,216.6277,216.8173,215.8893,216.2485,7751.0
2025-04-23 14:05:00,216.76,216.76,216.42,216.57,3022.0,216.2884,216.2884,215.9492,216.0988,3022.0
2025-04-23 14:10:00,216.54,216.78,216.42,216.49,4473.0,216.0689,216.3084,215.9492,216.019,4473.0
2025-04-23 14:15:00,216.68,216.92,216.65,216.81,4259.0,216.2086,216.4481,216.1787,216.3383,4259.0
2025-04-23 14:20:00,216.81,217.09,216.59,216.59,3978.0,216.3383,216.6177,216.1188,216.1188,3978.0
2025-04-23 14:25:00,216.56,216.68,216.22,216.22,7485.0,216.0889,216.2086,215.7496,215.7496,7485.0
2025-04-23 14:30:00,216.12,216.58,216.08,216.35,4646.0,215.6498,216.1088,215.6099,215.8793,4646.0
2025-04-23 14:35:00,216.35,216.47,216.15,216.37,4088.0,215.8793,215.9991,215.6798,215.8993,4088.0
2025-04-23 14:40:00,216.28,216.28,216.04,216.16,4438.0,215.8095,215.8095,215.57,215.6897,4438.0
2025-04-23 14:45:00,216.25,216.49,216.04,216.29,5339.0,215.7795,216.019,215.57,215.8195,5339.0
2025-04-23 14:50:00,216.28,216.29,215.69,215.69,4805.0,215.8095,215.8195,215.2208,215.2208,4805.0
2025-04-23 14:55:00,215.88,216.39,215.69,215.97,6908.0,215.4103,215.9192,215.2208,215.5002,6908.0
2025-04-23 15:00:00,215.94,216.17,215.19,215.19,7658.0,215.4702,215.6997,214.7219,214.7219,7658.0
2025-04-23 15:05:00,215.59,216.04,215.59,215.68,9959.0,215.121,215.57,215.121,215.2108,9959.0
2025-04-23 15:10:00,215.65,216.05,215.6,215.6,5289.0,215.1808,215.58,215.131,215.131,5289.0
2025-04-23 15:15:00,215.55,215.62,215.08,215.24,7293.0,215.0811,215.1509,214.6121,214.7717,7293.0
2025-04-23 15:20:00,215.11,215.42,215.11,215.2,9622.0,214.642,214.9513,214.642,214.7318,9622.0
2025-04-23 15:25:00,215.31,215.44,215.12,215.38,16066.0,214.8416,214.9713,214.652,214.9114,16066.0
2025-04-23 15:30:00,215.4,215.78,215.28,215.52,11175.0,214.9314,215.3106,214.8117,215.0511,11175.0
2025-04-23 15:35:00,215.43,215.43,214.91,215.02,11942.0,214.9613,214.9613,214.4425,214.5522,11942.0
2025-04-23 15:40:00,215.02,215.41,214.55,214.64,14019.0,214.5522,214.9414,214.0832,214.173,14019.0
2025-04-23 15:45:00,214.73,215.06,214.58,214.58,20043.0,214.2629,214.5921,214.1132,214.1132,20043.0
2025-04-23 15:50:00,214.73,215.33,214.29,215.2,25656.0,214.2629,214.8615,213.8238,214.7318,25656.0
2025-04-23 15:55:00,215.12,215.13,214.31,214.32,87170.0,214.652,214.662,213.8438,213.8537,87170.0
2025-04-24 09:30:00,233.19,235.0,227.4,231.56,105021.0,232.6827,234.4888,226.9053,231.0562,105021.0
2025-04-24 09:35:00,231.31,232.0,229.37,231.29,54239.0,230.8068,231.4953,228.871,230.7868,54239.0
2025-04-24 09:40:00,231.38,232.16,230.09,230.87,30356.0,230.8766,231.6549,229.5894,230.3677,30356.0
2025-04-24 09:45:00,230.93,231.09,229.5,230.42,19944.0,230.4276,230.5873,229.0007,229.9187,19944.0
2025-04-24 09:50:00,230.43,232.84,230.41,232.73,46130.0,229.9287,232.3335,229.9087,232.2237,46130.0
2025-04-24 09:55:00,233.0,234.63,231.58,231.83,33543.0,232.4931,234.1196,231.0762,231.3256,33543.0
2025-04-24 10:00:00,231.97,233.9,230.86,233.0,41861.0,231.4653,233.3911,230.3578,232.4931,41861.0
2025-04-24 10:05:00,233.0,233.44,231.66,233.08,23264.0,232.4931,232.9321,231.156,232.5729,23264.0
2025-04-24 10:10:00,233.06,233.3,232.09,232.68,10623.0,232.553,232.7925,231.5851,232.1738,10623.0
2025-04-24 10:15:00,232.77,233.02,232.33,232.96,11603.0,232.2636,232.5131,231.8246,232.4532,11603.0
2025-04-24 10:20:00,233.09,233.94,232.77,232.77,8738.0,232.5829,233.4311,232.2636,232.2636,8738.0
2025-04-24 10:25:00,232.77,233.3,232.61,233.2,11356.0,232.2636,232.7925,232.104,232.6927,11356.0
2025-04-24 10:30:00,233.05,235.28,233.05,235.02,10635.0,232.543,234.7681,232.543,234.5087,10635.0
2025-04-24 10:35:00,235.22,235.81,234.84,235.66,12027.0,234.7083,235.297,234.3291,235.1473,12027.0
2025-04-24 10:40:00,235.8,236.18,234.76,234.96,12097.0,235.287,235.6662,234.2493,234.4488,12097.0
2025-04-24 10:45:00,234.96,235.1,233.93,234.06,23506.0,234.4488,234.5885,233.4211,233.5508,23506.0
2025-04-24 10:50:00,234.13,234.99,234.01,234.99,6289.0,233.6206,234.4788,233.5009,234.4788,6289.0
2025-04-24 10:55:00,234.53,235.14,234.37,235.09,9400.0,234.0198,234.6284,233.8601,234.5786,9400.0
2025-04-24 11:00:00,235.03,235.48,234.77,235.22,5744.0,234.5187,234.9677,234.2593,234.7083,5744.0
2025-04-24 11:05:00,235.47,236.03,235.47,235.81,3363.0,234.9577,235.5165,234.9577,235.297,3363.0
2025-04-24 11:10:00,235.95,236.43,235.9,236.28,10011.0,235.4367,235.9156,235.3868,235.766,10011.0
2025-04-24 11:15:00,236.28,236.95,236.22,236.22,7592.0,235.766,236.4345,235.7061,235.7061,7592.0
2025-04-24 11:20:00,236.38,236.59,236.03,236.23,6641.0,235.8658,236.0753,235.5165,235.7161,6641.0
2025-04-24 11:25:00,236.09,236.5,235.81,236.08,6465.0,235.5764,235.9855,235.297,235.5664,6465.0
2025-04-24 11:30:00,236.03,236.99,236.03,236.99,8955.0,235.5165,236.4744,235.5165,236.4744,8955.0
2025-04-24 11:35:00,236.69,236.7,236.26,236.46,2127.0,236.1751,236.1851,235.746,235.9456,2127.0
2025-04-24 11:40:00,236.45,236.7,236.4,236.58,2687.0,235.9356,236.1851,235.8857,236.0653,2687.0
2025-04-24 11:45:00,236.58,236.6,235.91,236.12,5142.0,236.0653,236.0853,235.3968,235.6063,5142.0
2025-04-24 11:50:00,236.1,236.85,236.1,236.4,6412.0,235.5864,236.3347,235.5864,235.8857,6412.0
2025-04-24 11:55:00,236.67,236.67,235.91,235.91,11797.0,236.1551,236.1551,235.3968,235.3968,11797.0
2025-04-24 12:00:00,236.15,236.23,235.63,235.9,12705.0,235.6363,235.7161,235.1174,235.3868,12705.0
2025-04-24 12:05:00,236.11,236.17,235.68,235.68,9988.0,235.5963,235.6562,235.1673,235.1673,9988.0
2025-04-24 12:10:00,235.57,235.82,235.4,235.76,5889.0,235.0575,235.307,234.8879,235.2471,5889.0
2025-04-24 12:15:00,235.76,236.17,235.76,236.17,20676.0,235.2471,235.6562,235.2471,235.6562,20676.0
2025-04-24 12:20:00,236.17,237.6,236.17,237.28,9842.0,235.6562,237.0831,235.6562,236.7638,9842.0
2025-04-24 12:25:00,237.09,238.4,237.09,238.01,15437.0,236.5742,237.8814,236.5742,237.4922,15437.0
2025-04-24 12:30:00,238.12,238.85,238.01,238.85,14468.0,237.602,238.3304,237.4922,238.3304,14468.0
2025-04-24 12:35:00,238.92,239.0,237.77,238.05,7815.0,238.4002,238.4801,237.2527,237.5321,7815.0
2025-04-24 12:40:00,238.05,238.29,237.82,237.93,5795.0,237.5321,237.7716,237.3026,237.4124,5795.0
2025-04-24 12:45:00,238.13,238.52,237.96,238.03,8719.0,237.6119,238.0011,237.4423,237.5122,8719.0
2025-04-24 12:50:00,238.05,238.64,237.9,238.64,2709.0,237.5321,238.1208,237.3824,238.1208,2709.0
2025-04-24 12:55:00,238.78,238.83,238.65,238.67,2326.0,238.2605,238.3104,238.1308,238.1508,2326.0
2025-04-24 13:00:00,238.49,238.64,237.79,238.22,9712.0,237.9712,238.1208,237.2727,237.7017,9712.0
2025-04-24 13:05:00,238.18,238.25,238.16,238.24,3600.0,237.6618,237.7317,237.6419,237.7217,3600.0
2025-04-24 13:10:00,238.24,238.57,238.1,238.55,7678.0,237.7217,238.051,237.582,238.031,7678.0
2025-04-24 13:15:00,238.55,238.79,238.02,238.3,7830.0,238.031,238.2705,237.5022,237.7816,7830.0
2025-04-24 13:20:00,238.46,239.66,238.46,239.59,15991.0,237.9412,239.1386,237.9412,239.0688,15991.0
2025-04-24 13:25:00,239.59,239.59,238.82,239.02,9286.0,239.0688,239.0688,238.3004,238.5,9286.0
2025-04-24 13:30:00,239.02,239.03,238.69,238.69,4130.0,238.5,238.51,238.1707,238.1707,4130.0
2025-04-24 13:35:00,238.89,239.25,238.68,238.74,8777.0,238.3703,238.7295,238.1607,238.2206,8777.0
2025-04-24 13:40:00,238.67,238.67,238.09,238.36,4032.0,238.1508,238.1508,237.572,237.8414,4032.0
2025-04-24 13:45:00,238.28,238.28,238.11,238.27,2234.0,237.7616,237.7616,237.592,237.7516,2234.0
2025-04-24 13:50:00,238.27,238.27,237.81,238.06,6255.0,237.7516,237.7516,237.2926,237.5421,6255.0
2025-04-24 13:55:00,238.06,238.3,237.81,237.81,4682.0,237.5421,237.7816,237.2926,237.2926,4682.0
2025-04-24 14:00:00,237.84,238.17,237.81,237.81,10149.0,237.3226,237.6519,237.2926,237.2926,10149.0
2025-04-24 14:05:00,237.94,238.45,237.82,238.08,12480.0,237.4224,237.9312,237.3026,237.5621,12480.0
2025-04-24 14:10:00,238.27,239.06,238.27,238.85,3916.0,237.7516,238.5399,237.7516,238.3304,3916.0
2025-04-24 14:15:00,238.85,238.85,238.19,238.39,3521.0,238.3304,238.3304,237.6718,237.8714,3521.0
2025-04-24 14:20:00,238.42,238.42,237.73,238.05,9873.0,237.9013,237.9013,237.2128,237.5321,9873.0
2025-04-24 14:25:00,238.04,238.35,238.0,238.11,5345.0,237.5221,237.8315,237.4822,237.592,5345.0
2025-04-24 14:30:00,238.11,238.63,238.0,238.46,6062.0,237.592,238.1109,237.4822,237.9412,6062.0
2025-04-24 14:35:00,238.46,238.99,238.46,238.57,7402.0,237.9412,238.4701,237.9412,238.051,7402.0
2025-04-24 14:40:00,238.97,239.21,238.83,239.04,6444.0,238.4501,238.6896,238.3104,238.52,6444.0
2025-04-24 14:45:00,238.91,238.93,238.3,238.43,6229.0,238.3902,238.4102,237.7816,237.9113,6229.0
2025-04-24 14:50:00,238.47,238.55,238.3,238.39,2100.0,237.9512,238.031,237.7816,237.8714,2100.0
2025-04-24 14:55:00,238.27,238.27,238.08,238.15,3030.0,237.7516,237.7516,237.5621,237.6319,3030.0
2025-04-24 15:00:00,238.13,238.71,238.12,238.42,8752.0,237.6119,238.1907,237.602,237.9013,8752.0
2025-04-24 15:05:00,238.5,238.5,238.3,238.49,2011.0,237.9811,237.9811,237.7816,237.9712,2011.0
2025-04-24 15:10:00,238.49,238.57,237.97,238.57,6398.0,237.9712,238.051,237.4523,238.051,6398.0
2025-04-24 15:15:00,238.51,238.71,238.44,238.65,4086.0,237.9911,238.1907,237.9213,238.1308,4086.0
2025-04-24 15:20:00,238.67,238.87,238.56,238.62,6604.0,238.1508,238.3503,238.041,238.1009,6604.0
2025-04-24 15:25:00,238.56,238.57,237.26,237.28,7348.0,238.041,238.051,236.7438,236.7638,7348.0
2025-04-24 15:30:00,237.19,237.47,237.0,237.34,20144.0,236.674,236.9534,236.4844,236.8237,20144.0
2025-04-24 15:35:00,237.21,238.25,237.08,238.25,12536.0,236.6939,237.7317,236.5642,237.7317,12536.0
2025-04-24 15:40:00,238.35,238.58,237.91,237.91,8788.0,237.8315,238.061,237.3924,237.3924,8788.0
2025-04-24 15:45:00,237.92,237.96,236.66,236.66,31418.0,237.4024,237.4423,236.1451,236.1451,31418.0
2025-04-24 15:50:00,236.61,236.81,235.87,236.5,38359.0,236.0953,236.2948,235.3569,235.9855,38359.0
2025-04-24 15:55:00,236.49,236.55,236.02,236.1,154265.0,235.9755,236.0354,235.5065,235.5864,154265.0
2025-04-25 09:30:00,238.56,238.94,234.08,235.56,24421.0,238.041,238.4202,233.5708,235.0475,24421.0
2025-04-25 09:35:00,234.89,236.16,233.02,233.61,6678.0,234.379,235.6462,232.5131,233.1018,6678.0
2025-04-25 09:40:00,233.27,234.44,233.0,233.93,5462.0,232.7625,233.93,232.4931,233.4211,5462.0
2025-04-25 09:45:00,233.93,234.65,233.1,233.66,7850.0,233.4211,234.1395,232.5929,233.1517,7850.0
2025-04-25 09:50:00,233.66,233.66,232.98,233.33,3617.0,233.1517,233.1517,232.4731,232.8224,3617.0
2025-04-25 09:55:00,233.09,233.33,230.51,231.77,23979.0,232.5829,232.8224,230.0085,231.2658,23979.0
2025-04-25 10:00:00,232.34,232.91,231.59,232.31,16519.0,231.8345,232.4033,231.0862,231.8046,16519.0
2025-04-25 10:05:00,232.56,233.89,232.49,233.89,13828.0,232.0541,233.3812,231.9842,233.3812,13828.0
2025-04-25 10:10:00,233.59,233.97,232.4,232.43,9972.0,233.0818,233.461,231.8944,231.9243,9972.0
2025-04-25 10:15:00,232.8,233.64,231.59,231.87,12284.0,232.2935,233.1317,231.0862,231.3656,12284.0
2025-04-25 10:20:00,231.74,231.94,231.03,231.89,8553.0,231.2358,231.4354,230.5274,231.3855,8553.0
2025-04-25 10:25:00,231.88,232.52,231.3,231.69,7206.0,231.3755,232.0141,230.7968,231.186,7206.0
2025-04-25 10:30:00,231.68,232.71,231.26,232.56,8558.0,231.176,232.2037,230.7569,232.0541,8558.0
2025-04-25 10:35:00,232.56,233.36,232.37,233.3,3974.0,232.0541,232.8523,231.8645,232.7925,3974.0
2025-04-25 10:40:00,233.31,233.52,232.96,233.0,2758.0,232.8024,233.012,232.4532,232.4931,2758.0
2025-04-25 10:45:00,233.23,233.56,232.86,233.56,6749.0,232.7226,233.0519,232.3534,233.0519,6749.0
2025-04-25 10:50:00,233.34,233.35,232.62,232.62,1852.0,232.8324,232.8423,232.1139,232.1139,1852.0
2025-04-25 10:55:00,232.55,233.37,232.55,232.58,2294.0,232.0441,232.8623,232.0441,232.074,2294.0
2025-04-25 11:00:00,233.08,233.12,232.45,232.84,2518.0,232.5729,232.6128,231.9443,232.3335,2518.0
2025-04-25 11:05:00,232.74,233.06,232.51,232.68,13998.0,232.2337,232.553,232.0042,232.1738,13998.0
2025-04-25 11:10:00,232.68,232.8,232.21,232.36,3735.0,232.1738,232.2935,231.7048,231.8545,3735.0
2025-04-25 11:15:00,232.51,233.4,232.35,233.4,7756.0,232.0042,232.8922,231.8445,232.8922,7756.0
2025-04-25 11:20:00,233.46,234.19,233.46,233.74,3687.0,232.9521,233.6805,232.9521,233.2315,3687.0
2025-04-25 11:25:00,233.5,233.88,233.46,233.5,1917.0,232.992,233.3712,232.9521,232.992,1917.0
2025-04-25 11:30:00,233.52,234.0,233.52,233.93,4064.0,233.012,233.4909,233.012,233.4211,4064.0
2025-04-25 11:35:00,233.92,234.46,233.68,234.46,10063.0,233.4111,233.9499,233.1716,233.9499,10063.0
2025-04-25 11:40:00,234.3,234.52,234.24,234.32,1861.0,233.7903,234.0098,233.7304,233.8102,1861.0
2025-04-25 11:45:00,234.06,234.32,234.06,234.27,800.0,233.5508,233.8102,233.5508,233.7603,800.0
2025-04-25 11:50:00,234.36,234.62,234.16,234.5,5110.0,233.8501,234.1096,233.6506,233.9898,5110.0
2025-04-25 11:55:00,234.4,234.84,234.37,234.83,8148.0,233.8901,234.3291,233.8601,234.3191,8148.0
2025-04-25 12:00:00,234.91,234.96,234.54,234.58,2400.0,234.3989,234.4488,234.0298,234.0697,2400.0
2025-04-25 12:05:00,234.41,235.02,234.4,234.91,1941.0,233.9,234.5087,233.8901,234.3989,1941.0
2025-04-25 12:10:00,234.89,235.02,234.62,234.62,1233.0,234.379,234.5087,234.1096,234.1096,1233.0
2025-04-25 12:15:00,234.65,234.65,234.21,234.21,1301.0,234.1395,234.1395,233.7005,233.7005,1301.0
2025-04-25 12:20:00,234.42,234.47,233.96,234.33,4305.0,233.91,233.9599,233.451,233.8202,4305.0
2025-04-25 12:25:00,234.35,234.55,234.32,234.55,1693.0,233.8402,234.0397,233.8102,234.0397,1693.0
2025-04-25 12:30:00,234.51,234.61,234.23,234.61,3611.0,233.9998,234.0996,233.7204,234.0996,3611.0
2025-04-25 12:35:00,234.73,234.73,234.45,234.45,907.0,234.2193,234.2193,233.9399,233.9399,907.0
2025-04-25 12:40:00,234.6,234.77,234.5,234.77,1300.0,234.0896,234.2593,233.9898,234.2593,1300.0
2025-04-25 12:45:00,234.6,234.61,233.62,233.63,4468.0,234.0896,234.0996,233.1118,233.1217,4468.0
2025-04-25 12:50:00,233.61,234.08,233.61,234.08,2894.0,233.1018,233.5708,233.1018,233.5708,2894.0
2025-04-25 12:55:00,233.94,234.14,233.89,233.93,2704.0,233.4311,233.6306,233.3812,233.4211,2704.0
2025-04-25 13:00:00,234.08,234.22,233.93,234.04,4797.0,233.5708,233.7104,233.4211,233.5308,4797.0
2025-04-25 13:05:00,234.14,234.26,233.78,233.78,4704.0,233.6306,233.7504,233.2714,233.2714,4704.0
2025-04-25 13:10:00,233.75,234.05,233.74,233.96,4814.0,233.2415,233.5408,233.2315,233.451,4814.0
2025-04-25 13:15:00,234.07,234.52,234.07,234.41,2547.0,233.5608,234.0098,233.5608,233.9,2547.0
2025-04-25 13:20:00,234.5,234.71,234.5,234.5,1759.0,233.9898,234.1994,233.9898,233.9898,1759.0
2025-04-25 13:25:00,234.77,234.98,234.75,234.86,3322.0,234.2593,234.4688,234.2393,234.3491,3322.0
2025-04-25 13:30:00,234.83,234.83,234.23,234.23,2164.0,234.3191,234.3191,233.7204,233.7204,2164.0
2025-04-25 13:35:00,234.09,234.23,233.4,233.6,4828.0,233.5807,233.7204,232.8922,233.0918,4828.0
2025-04-25 13:40:00,233.45,233.79,233.25,233.25,4433.0,232.9421,233.2814,232.7426,232.7426,4433.0
2025-04-25 13:45:00,233.33,233.59,233.23,233.59,1752.0,232.8224,233.0818,232.7226,233.0818,1752.0
2025-04-25 13:50:00,233.6,233.71,233.23,233.23,1754.0,233.0918,233.2016,232.7226,232.7226,1754.0
2025-04-25 13:55:00,233.24,233.36,232.63,232.66,4252.0,232.7326,232.8523,232.1239,232.1538,4252.0
2025-04-25 14:00:00,232.66,233.46,232.59,233.46,8054.0,232.1538,232.9521,232.084,232.9521,8054.0
2025-04-25 14:05:00,233.48,233.55,233.18,233.39,5391.0,232.9721,233.0419,232.6727,232.8823,5391.0
2025-04-25 14:10:00,233.4,233.5,233.22,233.35,3134.0,232.8922,232.992,232.7126,232.8423,3134.0
2025-04-25 14:15:00,233.21,233.33,233.18,233.2,3636.0,232.7026,232.8224,232.6727,232.6927,3636.0
2025-04-25 14:20:00,233.29,234.15,233.29,234.14,3841.0,232.7825,233.6406,232.7825,233.6306,3841.0
2025-04-25 14:25:00,234.08,234.08,233.46,233.89,7107.0,233.5708,233.5708,232.9521,233.3812,7107.0
2025-04-25 14:30:00,233.9,234.12,233.73,234.11,2968.0,233.3911,233.6107,233.2215,233.6007,2968.0
2025-04-25 14:35:00,233.97,234.53,233.96,234.31,1828.0,233.461,234.0198,233.451,233.8003,1828.0
2025-04-25 14:40:00,234.41,234.41,233.93,233.93,5287.0,233.9,233.9,233.4211,233.4211,5287.0
2025-04-25 14:45:00,233.93,234.1,233.63,233.63,10521.0,233.4211,233.5907,233.1217,233.1217,10521.0
2025-04-25 14:50:00,233.68,233.79,233.45,233.56,4242.0,233.1716,233.2814,232.9421,233.0519,4242.0
2025-04-25 14:55:00,233.45,234.17,233.42,233.81,5863.0,232.9421,233.6606,232.9122,233.3013,5863.0
2025-04-25 15:00:00,233.85,234.24,233.8,234.24,3198.0,233.3413,233.7304,233.2914,233.7304,3198.0
2025-04-25 15:05:00,234.08,234.45,234.07,234.09,2520.0,233.5708,233.9399,233.5608,233.5807,2520.0
2025-04-25 15:10:00,234.24,234.24,233.73,234.14,3700.0,233.7304,233.7304,233.2215,233.6306,3700.0
2025-04-25 15:15:00,234.19,234.76,234.13,234.45,2705.0,233.6805,234.2493,233.6206,233.9399,2705.0
2025-04-25 15:20:00,234.45,234.71,234.4,234.71,6124.0,233.9399,234.1994,233.8901,234.1994,6124.0
2025-04-25 15:25:00,234.56,234.85,234.38,234.41,5289.0,234.0497,234.3391,233.8701,233.9,5289.0
2025-04-25 15:30:00,234.39,234.93,234.39,234.62,6977.0,233.8801,234.4189,233.8801,234.1096,6977.0
2025-04-25 15:35:00,234.58,235.24,234.17,235.0,5177.0,234.0697,234.7282,233.6606,234.4888,5177.0
2025-04-25 15:40:00,235.0,235.22,234.81,235.12,4592.0,234.4888,234.7083,234.2992,234.6085,4592.0
2025-04-25 15:45:00,235.3,235.66,235.3,235.37,11630.0,234.7881,235.1473,234.7881,234.8579,11630.0
2025-04-25 15:50:00,235.33,235.77,235.33,235.7,13611.0,234.818,235.2571,234.818,235.1872,13611.0
2025-04-25 15:55:00,235.7,235.9,235.38,235.85,76070.0,235.1872,235.3868,234.8679,235.3369,76070.0
2025-04-28 09:30:00,236.0,236.82,232.77,234.09,25624.0,235.4866,236.3048,232.2636,233.5807,25624.0
2025-04-28 09:35:00,233.93,234.02,232.79,233.93,2368.0,233.4211,233.5109,232.2836,233.4211,2368.0
2025-04-28 09:40:00,233.87,234.76,233.71,233.71,4476.0,233.3612,234.2493,233.2016,233.2016,4476.0
2025-04-28 09:45:00,233.37,233.96,233.02,233.53,4821.0,232.8623,233.451,232.5131,233.022,4821.0
2025-04-28 09:50:00,233.36,234.25,233.36,234.01,5597.0,232.8523,233.7404,232.8523,233.5009,5597.0
2025-04-28 09:55:00,234.09,234.1,232.77,233.27,8827.0,233.5807,233.5907,232.2636,232.7625,8827.0
2025-04-28 10:00:00,232.77,232.96,230.91,231.93,23577.0,232.2636,232.4532,230.4077,231.4254,23577.0
2025-04-28 10:05:00,232.37,232.54,231.65,232.45,5857.0,231.8645,232.0341,231.146,231.9443,5857.0
2025-04-28 10:10:00,232.46,233.49,232.45,233.17,14615.0,231.9543,232.982,231.9443,232.6627,14615.0
2025-04-28 10:15:00,233.25,233.38,232.36,232.62,10270.0,232.7426,232.8723,231.8545,232.1139,10270.0
2025-04-28 10:20:00,232.56,233.08,232.56,233.03,8690.0,232.0541,232.5729,232.0541,232.523,8690.0
2025-04-28 10:25:00,233.11,233.77,232.75,233.51,27831.0,232.6029,233.2614,232.2436,233.002,27831.0
2025-04-28 10:30:00,233.52,235.27,233.23,235.15,13276.0,233.012,234.7582,232.7226,234.6384,13276.0
2025-04-28 10:35:00,235.23,235.26,234.78,235.26,2200.0,234.7183,234.7482,234.2692,234.7482,2200.0
2025-04-28 10:40:00,235.26,235.32,234.8,235.12,7334.0,234.7482,234.8081,234.2892,234.6085,7334.0
2025-04-28 10:45:00,235.28,235.28,234.53,234.53,15690.0,234.7681,234.7681,234.0198,234.0198,15690.0
2025-04-28 10:50:00,234.53,234.75,233.88,234.18,6143.0,234.0198,234.2393,233.3712,233.6705,6143.0
2025-04-28 10:55:00,234.09,234.55,233.69,234.53,10924.0,233.5807,234.0397,233.1816,234.0198,10924.0
2025-04-28 11:00:00,234.56,234.67,234.24,234.55,4482.0,234.0497,234.1595,233.7304,234.0397,4482.0
2025-04-28 11:05:00,234.71,234.78,234.29,234.62,3747.0,234.1994,234.2692,233.7803,234.1096,3747.0
2025-04-28 11:10:00,234.52,235.2,234.5,234.98,3100.0,234.0098,234.6883,233.9898,234.4688,3100.0
2025-04-28 11:15:00,234.98,234.98,234.36,234.62,7774.0,234.4688,234.4688,233.8501,234.1096,7774.0
2025-04-28 11:20:00,234.82,234.87,234.43,234.59,4693.0,234.3091,234.359,233.92,234.0796,4693.0
2025-04-28 11:25:00,234.56,234.65,234.04,234.09,12244.0,234.0497,234.1395,233.5308,233.5807,12244.0
2025-04-28 11:30:00,234.19,234.54,234.12,234.4,2914.0,233.6805,234.0298,233.6107,233.8901,2914.0
2025-04-28 11:35:00,234.4,234.64,234.11,234.13,15960.0,233.8901,234.1295,233.6007,233.6206,15960.0
2025-04-28 11:40:00,234.01,234.08,233.45,233.45,2537.0,233.5009,233.5708,232.9421,232.9421,2537.0
2025-04-28 11:45:00,233.52,233.56,233.51,233.56,700.0,233.012,233.0519,233.002,233.0519,700.0
2025-04-28 11:50:00,233.57,234.08,233.55,233.9,10647.0,233.0619,233.5708,233.0419,233.3911,10647.0
2025-04-28 11:55:00,233.75,233.91,233.51,233.55,4145.0,233.2415,233.4011,233.002,233.0419,4145.0
2025-04-28 12:00:00,233.5,233.56,233.02,233.08,1704.0,232.992,233.0519,232.5131,232.5729,1704.0
2025-04-28 12:05:00,232.94,232.94,232.72,232.83,1200.0,232.4332,232.4332,232.2137,232.3235,1200.0
2025-04-28 12:10:00,232.91,232.91,232.85,232.9,300.0,232.4033,232.4033,232.3434,232.3933,300.0
2025-04-28 12:15:00,233.09,233.55,233.0,233.55,3636.0,232.5829,233.0419,232.4931,233.0419,3636.0
2025-04-28 12:20:00,233.46,233.54,233.28,233.54,1913.0,232.9521,233.0319,232.7725,233.0319,1913.0
2025-04-28 12:25:00,233.65,233.66,233.36,233.66,2443.0,233.1417,233.1517,232.8523,233.1517,2443.0
2025-04-28 12:30:00,233.66,233.68,233.24,233.25,6813.0,233.1517,233.1716,232.7326,232.7426,6813.0
2025-04-28 12:35:00,233.43,234.1,233.26,234.1,3670.0,232.9222,233.5907,232.7525,233.5907,3670.0
2025-04-28 12:40:00,233.98,234.09,233.9,234.09,2233.0,233.471,233.5807,233.3911,233.5807,2233.0
2025-04-28 12:45:00,233.98,234.3,233.98,234.11,2246.0,233.471,233.7903,233.471,233.6007,2246.0
2025-04-28 12:50:00,234.09,234.1,233.66,233.66,2101.0,233.5807,233.5907,233.1517,233.1517,2101.0
2025-04-28 12:55:00,233.62,233.77,233.61,233.72,1914.0,233.1118,233.2614,233.1018,233.2115,1914.0
2025-04-28 13:00:00,233.76,234.31,233.75,234.15,3603.0,233.2515,233.8003,233.2415,233.6406,3603.0
2025-04-28 13:05:00,234.1,234.2,233.91,234.04,3364.0,233.5907,233.6905,233.4011,233.5308,3364.0
2025-04-28 13:10:00,233.81,233.88,233.72,233.84,2522.0,233.3013,233.3712,233.2115,233.3313,2522.0
2025-04-28 13:15:00,233.78,233.84,232.93,232.93,8197.0,233.2714,233.3313,232.4233,232.4233,8197.0
2025-04-28 13:20:00,232.84,232.95,232.84,232.95,400.0,232.3335,232.4432,232.3335,232.4432,400.0
2025-04-28 13:25:00,233.02,233.09,232.53,232.61,4690.0,232.5131,232.5829,232.0241,232.104,4690.0
2025-04-28 13:30:00,232.62,232.64,232.44,232.55,2408.0,232.1139,232.1339,231.9343,232.0441,2408.0
2025-04-28 13:35:00,232.51,233.01,232.51,232.84,2958.0,232.0042,232.5031,232.0042,232.3335,2958.0
2025-04-28 13:40:00,232.77,233.18,232.77,233.01,2899.0,232.2636,232.6727,232.2636,232.5031,2899.0
2025-04-28 13:45:00,232.95,233.08,232.88,232.98,3487.0,232.4432,232.5729,232.3734,232.4731,3487.0
2025-04-28 13:50:00,232.98,233.37,232.91,233.27,5204.0,232.4731,232.8623,232.4033,232.7625,5204.0
2025-04-28 13:55:00,233.27,233.27,232.96,233.12,5375.0,232.7625,232.7625,232.4532,232.6128,5375.0
2025-04-28 14:00:00,233.12,233.3,232.98,232.98,4962.0,232.6128,232.7925,232.4731,232.4731,4962.0
2025-04-28 14:05:00,232.95,232.95,232.65,232.65,1845.0,232.4432,232.4432,232.1439,232.1439,1845.0
2025-04-28 14:10:00,232.65,232.91,232.61,232.62,2875.0,232.1439,232.4033,232.104,232.1139,2875.0
2025-04-28 14:15:00,232.62,232.77,232.52,232.67,7304.0,232.1139,232.2636,232.0141,232.1638,7304.0
2025-04-28 14:20:00,232.65,233.17,232.57,232.84,5827.0,232.1439,232.6627,232.064,232.3335,5827.0
2025-04-28 14:25:00,232.75,232.75,232.43,232.48,3374.0,232.2436,232.2436,231.9243,231.9742,3374.0
2025-04-28 14:30:00,232.51,232.97,232.46,232.73,18342.0,232.0042,232.4632,231.9543,232.2237,18342.0
2025-04-28 14:35:00,232.76,233.2,232.73,232.76,8270.0,232.2536,232.6927,232.2237,232.2536,8270.0
2025-04-28 14:40:00,232.76,233.02,232.75,232.98,2401.0,232.2536,232.5131,232.2436,232.4731,2401.0
2025-04-28 14:45:00,232.94,233.14,232.89,232.94,4215.0,232.4332,232.6328,232.3833,232.4332,4215.0
2025-04-28 14:50:00,233.01,233.08,232.75,232.75,2013.0,232.5031,232.5729,232.2436,232.2436,2013.0
2025-04-28 14:55:00,232.83,232.91,232.7,232.78,3278.0,232.3235,232.4033,232.1938,232.2736,3278.0
2025-04-28 15:00:00,232.77,232.93,232.51,232.51,4960.0,232.2636,232.4233,232.0042,232.0042,4960.0
2025-04-28 15:05:00,232.65,232.82,232.51,232.59,9946.0,232.1439,232.3135,232.0042,232.084,9946.0
2025-04-28 15:10:00,232.71,233.39,232.71,233.39,2887.0,232.2037,232.8823,232.2037,232.8823,2887.0
2025-04-28 15:15:00,233.3,233.55,233.28,233.47,7155.0,232.7925,233.0419,232.7725,232.9621,7155.0
2025-04-28 15:20:00,233.4,233.61,233.29,233.29,3862.0,232.8922,233.1018,232.7825,232.7825,3862.0
2025-04-28 15:25:00,233.3,233.45,233.24,233.25,4865.0,232.7925,232.9421,232.7326,232.7426,4865.0
2025-04-28 15:30:00,233.26,233.68,233.26,233.59,5954.0,232.7525,233.1716,232.7525,233.0818,5954.0
2025-04-28 15:35:00,233.61,234.2,233.28,233.65,12815.0,233.1018,233.6905,232.7725,233.1417,12815.0
2025-04-28 15:40:00,233.65,233.88,233.48,233.88,6127.0,233.1417,233.3712,232.9721,233.3712,6127.0
2025-04-28 15:45:00,233.97,234.47,233.74,234.38,3938.0,233.461,233.9599,233.2315,233.8701,3938.0
2025-04-28 15:50:00,234.37,234.56,234.19,234.29,13729.0,233.8601,234.0497,233.6805,233.7803,13729.0
2025-04-28 15:55:00,234.14,234.42,233.98,234.03,51283.0,233.6306,233.91,233.471,233.5209,51283.0
2025-04-29 09:30:00,235.02,236.5,233.62,235.02,13730.0,234.5087,235.9855,233.1118,234.5087,13730.0
2025-04-29 09:35:00,235.76,235.94,235.12,235.94,400.0,235.2471,235.4267,234.6085,235.4267,400.0
2025-04-29 09:40:00,235.39,236.17,234.81,235.45,11764.0,234.8779,235.6562,234.2992,234.9378,11764.0
2025-04-29 09:45:00,235.34,235.74,234.81,235.46,9533.0,234.828,235.2271,234.2992,234.9478,9533.0
2025-04-29 09:50:00,235.41,235.49,234.76,234.94,8124.0,234.8979,234.9777,234.2493,234.4289,8124.0
2025-04-29 09:55:00,234.94,235.56,234.94,235.49,9297.0,234.4289,235.0475,234.4289,234.9777,9297.0
2025-04-29 10:00:00,235.27,236.65,235.27,236.45,9237.0,234.7582,236.1352,234.7582,235.9356,9237.0
2025-04-29 10:05:00,236.78,236.94,236.05,236.52,3828.0,236.2649,236.4245,235.5365,236.0054,3828.0
2025-04-29 10:10:00,236.33,236.62,236.32,236.44,1179.0,235.8159,236.1052,235.8059,235.9256,1179.0
2025-04-29 10:15:00,236.52,236.52,235.79,235.98,4239.0,236.0054,236.0054,235.277,235.4666,4239.0
2025-04-29 10:20:00,235.91,236.09,235.33,235.41,4453.0,235.3968,235.5764,234.818,234.8979,4453.0
2025-04-29 10:25:00,235.11,235.37,234.97,235.37,2677.0,234.5985,234.8579,234.4588,234.8579,2677.0
2025-04-29 10:30:00,235.33,235.51,235.01,235.41,1958.0,234.818,234.9976,234.4987,234.8979,1958.0
2025-04-29 10:35:00,235.55,235.89,235.39,235.81,1706.0,235.0376,235.3768,234.8779,235.297,1706.0
2025-04-29 10:40:00,235.61,235.82,235.29,235.33,3513.0,235.0974,235.307,234.7781,234.818,3513.0
2025-04-29 10:45:00,235.33,235.99,235.33,235.72,2208.0,234.818,235.4766,234.818,235.2072,2208.0
2025-04-29 10:50:00,235.99,236.24,235.76,236.24,3876.0,235.4766,235.7261,235.2471,235.7261,3876.0
2025-04-29 10:55:00,236.4,236.53,235.95,236.52,3118.0,235.8857,236.0154,235.4367,236.0054,3118.0
2025-04-29 11:00:00,236.44,236.44,235.94,236.07,3737.0,235.9256,235.9256,235.4267,235.5564,3737.0
2025-04-29 11:05:00,236.02,236.57,236.02,236.31,2980.0,235.5065,236.0553,235.5065,235.7959,2980.0
2025-04-29 11:10:00,236.08,236.59,236.02,236.1,5875.0,235.5664,236.0753,235.5065,235.5864,5875.0
2025-04-29 11:15:00,236.24,236.29,235.51,235.52,5266.0,235.7261,235.7759,234.9976,235.0076,5266.0
2025-04-29 11:20:00,235.48,235.66,235.05,235.05,2927.0,234.9677,235.1473,234.5386,234.5386,2927.0
2025-04-29 11:25:00,235.08,235.62,235.08,235.62,2513.0,234.5686,235.1074,234.5686,235.1074,2513.0
2025-04-29 11:30:00,235.51,235.51,234.95,235.12,2223.0,234.9976,234.9976,234.4389,234.6085,2223.0
2025-04-29 11:35:00,234.97,235.36,234.97,235.24,3359.0,234.4588,234.848,234.4588,234.7282,3359.0
2025-04-29 11:40:00,235.3,235.67,235.29,235.67,700.0,234.7881,235.1573,234.7781,235.1573,700.0
2025-04-29 11:45:00,235.67,235.88,235.35,235.75,3230.0,235.1573,235.3668,234.838,235.2371,3230.0
2025-04-29 11:50:00,235.75,235.81,235.54,235.57,2096.0,235.2371,235.297,235.0276,235.0575,2096.0
2025-04-29 11:55:00,235.45,235.62,235.29,235.62,2364.0,234.9378,235.1074,234.7781,235.1074,2364.0
2025-04-29 12:00:00,235.64,235.99,235.61,235.9,1732.0,235.1274,235.4766,235.0974,235.3868,1732.0
2025-04-29 12:05:00,235.88,236.12,235.88,236.06,800.0,235.3668,235.6063,235.3668,235.5464,800.0
2025-04-29 12:10:00,236.02,236.02,235.92,235.98,304.0,235.5065,235.5065,235.4068,235.4666,304.0
2025-04-29 12:15:00,236.11,236.25,235.93,236.03,1878.0,235.5963,235.736,235.4167,235.5165,1878.0
2025-04-29 12:20:00,236.09,236.2,235.98,235.98,1628.0,235.5764,235.6861,235.4666,235.4666,1628.0
2025-04-29 12:25:00,236.07,236.32,236.06,236.32,1916.0,235.5564,235.8059,235.5464,235.8059,1916.0
2025-04-29 12:30:00,236.22,236.38,236.06,236.37,2901.0,235.7061,235.8658,235.5464,235.8558,2901.0
2025-04-29 12:35:00,236.26,236.27,235.88,236.05,2162.0,235.746,235.756,235.3668,235.5365,2162.0
2025-04-29 12:40:00,236.07,236.4,236.07,236.4,1020.0,235.5564,235.8857,235.5564,235.8857,1020.0
2025-04-29 12:45:00,236.24,236.24,236.04,236.05,2319.0,235.7261,235.7261,235.5265,235.5365,2319.0
2025-04-29 12:50:00,236.04,236.24,235.98,235.98,1846.0,235.5265,235.7261,235.4666,235.4666,1846.0
2025-04-29 12:55:00,235.71,235.71,235.55,235.67,300.0,235.1972,235.1972,235.0376,235.1573,300.0
2025-04-29 13:00:00,235.84,235.92,235.73,235.92,1746.0,235.3269,235.4068,235.2172,235.4068,1746.0
2025-04-29 13:05:00,235.9,236.24,235.9,235.94,2394.0,235.3868,235.7261,235.3868,235.4267,2394.0
2025-04-29 13:10:00,235.94,236.07,235.72,236.07,2042.0,235.4267,235.5564,235.2072,235.5564,2042.0
2025-04-29 13:15:00,235.99,236.28,235.8,236.14,1137.0,235.4766,235.766,235.287,235.6263,1137.0
2025-04-29 13:20:00,236.31,236.46,236.27,236.46,1104.0,235.7959,235.9456,235.756,235.9456,1104.0
2025-04-29 13:25:00,236.52,236.63,236.42,236.63,1330.0,236.0054,236.1152,235.9057,236.1152,1330.0
2025-04-29 13:30:00,236.55,236.68,236.55,236.55,1005.0,236.0354,236.1651,236.0354,236.0354,1005.0
2025-04-29 13:35:00,236.68,236.99,236.61,236.88,4491.0,236.1651,236.4744,236.0953,236.3647,4491.0
2025-04-29 13:40:00,237.11,237.16,236.97,237.07,1400.0,236.5942,236.6441,236.4545,236.5542,1400.0
2025-04-29 13:45:00,237.12,237.43,236.96,237.31,1807.0,236.6041,236.9135,236.4445,236.7937,1807.0
2025-04-29 13:50:00,237.27,237.35,237.1,237.26,3140.0,236.7538,236.8336,236.5842,236.7438,3140.0
2025-04-29 13:55:00,237.37,237.56,237.37,237.4,2858.0,236.8536,237.0432,236.8536,236.8835,2858.0
2025-04-29 14:00:00,237.28,237.63,237.27,237.63,1716.0,236.7638,237.113,236.7538,237.113,1716.0
2025-04-29 14:05:00,237.74,237.74,237.29,237.46,4434.0,237.2228,237.2228,236.7738,236.9434,4434.0
2025-04-29 14:10:00,237.3,237.5,237.28,237.5,2107.0,236.7837,236.9833,236.7638,236.9833,2107.0
2025-04-29 14:15:00,237.42,237.5,237.23,237.23,2948.0,236.9035,236.9833,236.7139,236.7139,2948.0
2025-04-29 14:20:00,237.27,237.27,236.88,236.95,4148.0,236.7538,236.7538,236.3647,236.4345,4148.0
2025-04-29 14:25:00,237.12,237.2,237.04,237.19,1003.0,236.6041,236.684,236.5243,236.674,1003.0
2025-04-29 14:30:00,237.13,237.42,237.06,237.34,2653.0,236.6141,236.9035,236.5443,236.8237,2653.0
2025-04-29 14:35:00,237.31,237.66,237.31,237.48,1354.0,236.7937,237.143,236.7937,236.9634,1354.0
2025-04-29 14:40:00,237.63,237.63,237.43,237.43,879.0,237.113,237.113,236.9135,236.9135,879.0
2025-04-29 14:45:00,237.41,237.46,237.27,237.36,4241.0,236.8935,236.9434,236.7538,236.8436,4241.0
2025-04-29 14:50:00,237.29,237.48,237.15,237.48,3909.0,236.7738,236.9634,236.6341,236.9634,3909.0
2025-04-29 14:55:00,237.43,237.43,237.29,237.32,4740.0,236.9135,236.9135,236.7738,236.8037,4740.0
2025-04-29 15:00:00,237.38,237.54,237.28,237.28,2898.0,236.8636,237.0232,236.7638,236.7638,2898.0
2025-04-29 15:05:00,237.34,237.63,237.27,237.41,5541.0,236.8237,237.113,236.7538,236.8935,5541.0
2025-04-29 15:10:00,237.63,237.73,237.57,237.58,5681.0,237.113,237.2128,237.0532,237.0631,5681.0
2025-04-29 15:15:00,237.5,237.82,237.44,237.56,3569.0,236.9833,237.3026,236.9234,237.0432,3569.0
2025-04-29 15:20:00,237.49,237.79,237.49,237.51,5552.0,236.9733,237.2727,236.9733,236.9933,5552.0
2025-04-29 15:25:00,237.62,237.64,237.39,237.56,4317.0,237.1031,237.123,236.8736,237.0432,4317.0
2025-04-29 15:30:00,237.64,237.82,237.47,237.81,2943.0,237.123,237.3026,236.9534,237.2926,2943.0
2025-04-29 15:35:00,237.69,237.72,237.55,237.72,2923.0,237.1729,237.2028,237.0332,237.2028,2923.0
2025-04-29 15:40:00,237.73,237.73,237.34,237.45,8520.0,237.2128,237.2128,236.8237,236.9334,8520.0
2025-04-29 15:45:00,237.42,237.73,237.37,237.73,6425.0,236.9035,237.2128,236.8536,237.2128,6425.0
2025-04-29 15:50:00,237.6,237.78,237.44,237.59,7865.0,237.0831,237.2627,236.9234,237.0731,7865.0
2025-04-29 15:55:00,237.51,237.96,237.16,237.74,45875.0,236.9933,237.4423,236.6441,237.2228,45875.0
2025-04-30 09:30:00,237.12,237.4,233.62,234.73,18055.0,236.6041,236.8835,233.1118,234.2193,18055.0
2025-04-30 09:35:00,234.75,234.75,233.54,233.84,4171.0,234.2393,234.2393,233.0319,233.3313,4171.0
2025-04-30 09:40:00,233.85,234.68,233.79,234.52,4080.0,233.3413,234.1694,233.2814,234.0098,4080.0
2025-04-30 09:45:00,234.5,234.86,234.19,234.58,1567.0,233.9898,234.3491,233.6805,234.0697,1567.0
2025-04-30 09:50:00,234.28,234.28,233.89,234.27,1934.0,233.7703,233.7703,233.3812,233.7603,1934.0
2025-04-30 09:55:00,234.36,234.52,234.01,234.3,3331.0,233.8501,234.0098,233.5009,233.7903,3331.0
2025-04-30 10:00:00,234.54,235.24,234.26,234.59,19470.0,234.0298,234.7282,233.7504,234.0796,19470.0
2025-04-30 10:05:00,234.74,235.07,234.31,234.77,6668.0,234.2293,234.5586,233.8003,234.2593,6668.0
2025-04-30 10:10:00,234.59,234.65,234.34,234.4,4450.0,234.0796,234.1395,233.8302,233.8901,4450.0
2025-04-30 10:15:00,234.42,234.59,234.2,234.47,4023.0,233.91,234.0796,233.6905,233.9599,4023.0
2025-04-30 10:20:00,234.47,234.57,234.27,234.53,2536.0,233.9599,234.0597,233.7603,234.0198,2536.0
2025-04-30 10:25:00,234.53,234.87,234.53,234.63,5058.0,234.0198,234.359,234.0198,234.1196,5058.0
2025-04-30 10:30:00,234.67,234.68,234.27,234.34,2506.0,234.1595,234.1694,233.7603,233.8302,2506.0
2025-04-30 10:35:00,234.07,234.07,233.6,233.72,2693.0,233.5608,233.5608,233.0918,233.2115,2693.0
2025-04-30 10:40:00,233.68,234.22,233.64,234.16,1920.0,233.1716,233.7104,233.1317,233.6506,1920.0
2025-04-30 10:45:00,234.16,234.17,233.82,234.13,4196.0,233.6506,233.6606,233.3113,233.6206,4196.0
2025-04-30 10:50:00,234.12,234.31,233.89,234.01,2412.0,233.6107,233.8003,233.3812,233.5009,2412.0
2025-04-30 10:55:00,233.95,234.37,233.95,234.3,2545.0,233.441,233.8601,233.441,233.7903,2545.0
2025-04-30 11:00:00,234.3,234.55,234.21,234.47,2766.0,233.7903,234.0397,233.7005,233.9599,2766.0
2025-04-30 11:05:00,234.29,234.64,234.29,234.64,1872.0,233.7803,234.1295,233.7803,234.1295,1872.0
2025-04-30 11:10:00,234.77,234.81,234.6,234.73,1916.0,234.2593,234.2992,234.0896,234.2193,1916.0
2025-04-30 11:15:00,234.63,234.85,234.63,234.84,2040.0,234.1196,234.3391,234.1196,234.3291,2040.0
2025-04-30 11:20:00,234.84,234.96,234.75,234.77,1741.0,234.3291,234.4488,234.2393,234.2593,1741.0
2025-04-30 11:25:00,234.63,234.9,234.22,234.67,7919.0,234.1196,234.389,233.7104,234.1595,7919.0
2025-04-30 11:30:00,234.44,234.79,234.44,234.61,1400.0,233.93,234.2792,233.93,234.0996,1400.0
2025-04-30 11:35:00,234.62,234.74,234.17,234.49,8850.0,234.1096,234.2293,233.6606,233.9799,8850.0
2025-04-30 11:40:00,234.7,234.82,234.43,234.82,1435.0,234.1894,234.3091,233.92,234.3091,1435.0
2025-04-30 11:45:00,234.84,235.0,234.59,234.99,2276.0,234.3291,234.4888,234.0796,234.4788,2276.0
2025-04-30 11:50:00,235.17,235.19,234.9,235.14,2929.0,234.6584,234.6783,234.389,234.6284,2929.0
2025-04-30 11:55:00,234.97,235.07,234.7,235.07,3637.0,234.4588,234.5586,234.1894,234.5586,3637.0
2025-04-30 12:00:00,235.09,235.12,235.0,235.01,600.0,234.5786,234.6085,234.4888,234.4987,600.0
2025-04-30 12:05:00,235.0,235.2,234.99,235.17,2023.0,234.4888,234.6883,234.4788,234.6584,2023.0
2025-04-30 12:10:00,235.04,235.1,234.89,234.97,1033.0,234.5287,234.5885,234.379,234.4588,1033.0
2025-04-30 12:15:00,234.9,234.99,234.76,234.85,3296.0,234.389,234.4788,234.2493,234.3391,3296.0
2025-04-30 12:20:00,234.75,234.79,234.49,234.49,1656.0,234.2393,234.2792,233.9799,233.9799,1656.0
2025-04-30 12:25:00,234.54,234.63,234.47,234.54,600.0,234.0298,234.1196,233.9599,234.0298,600.0
2025-04-30 12:30:00,234.37,234.58,234.27,234.58,2550.0,233.8601,234.0697,233.7603,234.0697,2550.0
2025-04-30 12:35:00,234.56,235.03,234.53,234.9,2531.0,234.0497,234.5187,234.0198,234.389,2531.0
2025-04-30 12:40:00,234.97,235.11,234.94,235.11,1256.0,234.4588,234.5985,234.4289,234.5985,1256.0
2025-04-30 12:45:00,235.06,235.21,235.04,235.08,800.0,234.5486,234.6983,234.5287,234.5686,800.0
2025-04-30 12:50:00,235.09,235.44,235.09,235.33,2019.0,234.5786,234.9278,234.5786,234.818,2019.0
2025-04-30 12:55:00,235.37,235.45,235.1,235.26,2713.0,234.8579,234.9378,234.5885,234.7482,2713.0
2025-04-30 13:00:00,235.35,235.35,235.23,235.35,1137.0,234.838,234.838,234.7183,234.838,1137.0
2025-04-30 13:05:00,235.24,235.24,235.04,235.18,3676.0,234.7282,234.7282,234.5287,234.6684,3676.0
2025-04-30 13:10:00,235.05,235.05,234.61,234.75,3581.0,234.5386,234.5386,234.0996,234.2393,3581.0
2025-04-30 13:15:00,234.78,234.93,234.63,234.93,3206.0,234.2692,234.4189,234.1196,234.4189,3206.0
2025-04-30 13:20:00,234.93,235.07,234.93,234.95,1200.0,234.4189,234.5586,234.4189,234.4389,1200.0
2025-04-30 13:25:00,235.04,235.54,235.04,235.54,1443.0,234.5287,235.0276,234.5287,235.0276,1443.0
2025-04-30 13:30:00,235.56,235.63,235.4,235.63,2906.0,235.0475,235.1174,234.8879,235.1174,2906.0
2025-04-30 13:35:00,235.71,235.71,235.6,235.6,1179.0,235.1972,235.1972,235.0874,235.0874,1179.0
2025-04-30 13:40:00,235.5,235.71,235.5,235.71,1930.0,234.9877,235.1972,234.9877,235.1972,1930.0
2025-04-30 13:45:00,235.62,235.67,235.6,235.6,800.0,235.1074,235.1573,235.0874,235.0874,800.0
2025-04-30 13:50:00,235.72,235.78,235.64,235.64,2752.0,235.2072,235.2671,235.1274,235.1274,2752.0
2025-04-30 13:55:00,235.7,235.7,235.44,235.51,2784.0,235.1872,235.1872,234.9278,234.9976,2784.0
2025-04-30 14:00:00,235.43,235.48,235.08,235.17,4602.0,234.9178,234.9677,234.5686,234.6584,4602.0
2025-04-30 14:05:00,235.1,235.42,234.72,234.74,12056.0,234.5885,234.9078,234.2094,234.2293,12056.0
2025-04-30 14:10:00,234.74,235.12,234.74,234.97,2888.0,234.2293,234.6085,234.2293,234.4588,2888.0
2025-04-30 14:15:00,235.09,235.4,234.97,235.4,3272.0,234.5786,234.8879,234.4588,234.8879,3272.0
2025-04-30 14:20:00,235.42,235.42,235.05,235.09,2668.0,234.9078,234.9078,234.5386,234.5786,2668.0
2025-04-30 14:25:00,235.1,235.51,235.08,235.37,4625.0,234.5885,234.9976,234.5686,234.8579,4625.0
2025-04-30 14:30:00,235.5,235.56,235.19,235.29,2481.0,234.9877,235.0475,234.6783,234.7781,2481.0
2025-04-30 14:35:00,235.29,235.29,234.97,235.04,2776.0,234.7781,234.7781,234.4588,234.5287,2776.0
2025-04-30 14:40:00,234.96,235.03,234.67,234.68,2589.0,234.4488,234.5187,234.1595,234.1694,2589.0
2025-04-30 14:45:00,234.8,235.01,234.79,234.79,3185.0,234.2892,234.4987,234.2792,234.2792,3185.0
2025-04-30 14:50:00,234.94,234.94,234.69,234.81,1953.0,234.4289,234.4289,234.1794,234.2992,1953.0
2025-04-30 14:55:00,234.86,234.86,234.56,234.59,3300.0,234.3491,234.3491,234.0497,234.0796,3300.0
2025-04-30 15:00:00,234.61,234.79,234.45,234.52,4641.0,234.0996,234.2792,233.9399,234.0098,4641.0
2025-04-30 15:05:00,234.52,234.57,234.3,234.42,2140.0,234.0098,234.0597,233.7903,233.91,2140.0
2025-04-30 15:10:00,234.36,234.7,234.33,234.53,7646.0,233.8501,234.1894,233.8202,234.0198,7646.0
2025-04-30 15:15:00,234.66,234.66,234.41,234.48,6870.0,234.1495,234.1495,233.9,233.9699,6870.0
2025-04-30 15:20:00,234.58,235.0,234.54,234.6,4377.0,234.0697,234.4888,234.0298,234.0896,4377.0
2025-04-30 15:25:00,234.5,234.9,234.44,234.65,15338.0,233.9898,234.389,233.93,234.1395,15338.0
2025-04-30 15:30:00,234.72,234.72,234.48,234.56,4526.0,234.2094,234.2094,233.9699,234.0497,4526.0
2025-04-30 15:35:00,234.44,234.62,234.26,234.28,9915.0,233.93,234.1096,233.7504,233.7703,9915.0
2025-04-30 15:40:00,234.28,234.85,234.28,234.85,7655.0,233.7703,234.3391,233.7703,234.3391,7655.0
2025-04-30 15:45:00,234.93,235.42,234.91,235.28,13040.0,234.4189,234.9078,234.3989,234.7681,13040.0
2025-04-30 15:50:00,235.67,236.26,235.21,236.19,34708.0,235.1573,235.746,234.6983,235.6762,34708.0
2025-04-30 15:55:00,236.11,236.96,235.91,236.56,121655.0,235.5963,236.4445,235.3968,236.0454,121655.0
2025-05-01 09:30:00,236.59,236.59,233.87,235.23,21758.0,236.0753,236.0753,233.3612,234.7183,21758.0
2025-05-01 09:35:00,235.18,236.59,235.04,235.74,6447.0,234.6684,236.0753,234.5287,235.2271,6447.0
2025-05-01 09:40:00,235.69,236.9,235.61,236.9,2175.0,235.1773,236.3846,235.0974,236.3846,2175.0
2025-05-01 09:45:00,236.56,236.65,235.59,236.09,7503.0,236.0454,236.1352,235.0775,235.5764,7503.0
2025-05-01 09:50:00,236.17,237.0,236.17,236.76,3322.0,235.6562,236.4844,235.6562,236.2449,3322.0
2025-05-01 09:55:00,236.66,237.1,236.49,236.83,11631.0,236.1451,236.5842,235.9755,236.3148,11631.0
2025-05-01 10:00:00,236.85,237.58,236.5,237.49,3688.0,236.3347,237.0631,235.9855,236.9733,3688.0
2025-05-01 10:05:00,237.76,237.77,237.14,237.24,1394.0,237.2427,237.2527,236.6241,236.7239,1394.0
2025-05-01 10:10:00,237.45,237.5,236.52,236.52,5583.0,236.9334,236.9833,236.0054,236.0054,5583.0
2025-05-01 10:15:00,237.14,237.2,236.93,237.05,1500.0,236.6241,236.684,236.4146,236.5343,1500.0
2025-05-01 10:20:00,237.04,237.85,237.03,237.84,4866.0,236.5243,237.3326,236.5143,237.3226,4866.0
2025-05-01 10:25:00,238.26,238.26,237.87,237.87,5114.0,237.7417,237.7417,237.3525,237.3525,5114.0
2025-05-01 10:30:00,238.15,238.16,237.71,238.1,4725.0,237.6319,237.6419,237.1929,237.582,4725.0
2025-05-01 10:35:00,237.95,238.48,237.95,238.43,2242.0,237.4323,237.9612,237.4323,237.9113,2242.0
2025-05-01 10:40:00,238.44,238.44,238.31,238.36,1400.0,237.9213,237.9213,237.7916,237.8414,1400.0
2025-05-01 10:45:00,238.15,238.37,238.09,238.31,2798.0,237.6319,237.8514,237.572,237.7916,2798.0
2025-05-01 10:50:00,238.28,238.55,238.28,238.43,2000.0,237.7616,238.031,237.7616,237.9113,2000.0
2025-05-01 10:55:00,238.3,238.81,238.3,238.81,2316.0,237.7816,238.2905,237.7816,238.2905,2316.0
2025-05-01 11:00:00,238.7,238.7,238.1,238.17,4975.0,238.1807,238.1807,237.582,237.6519,4975.0
2025-05-01 11:05:00,238.24,238.31,238.14,238.31,1178.0,237.7217,237.7916,237.6219,237.7916,1178.0
2025-05-01 11:10:00,238.32,238.41,238.07,238.41,2254.0,237.8015,237.8913,237.5521,237.8913,2254.0
2025-05-01 11:15:00,238.44,238.49,238.2,238.2,2347.0,237.9213,237.9712,237.6818,237.6818,2347.0
2025-05-01 11:20:00,238.31,238.31,237.89,237.96,2020.0,237.7916,237.7916,237.3725,237.4423,2020.0
2025-05-01 11:25:00,238.01,238.08,237.77,237.8,1599.0,237.4922,237.5621,237.2527,237.2827,1599.0
2025-05-01 11:30:00,237.62,237.69,237.51,237.69,2055.0,237.1031,237.1729,236.9933,237.1729,2055.0
2025-05-01 11:35:00,237.71,237.79,237.69,237.7,808.0,237.1929,237.2727,237.1729,237.1829,808.0
2025-05-01 11:40:00,237.53,237.77,237.29,237.3,2106.0,237.0132,237.2527,236.7738,236.7837,2106.0
2025-05-01 11:45:00,237.26,237.26,237.03,237.11,400.0,236.7438,236.7438,236.5143,236.5942,400.0
2025-05-01 11:50:00,237.0,237.16,237.0,237.12,1700.0,236.4844,236.6441,236.4844,236.6041,1700.0
2025-05-01 11:55:00,236.97,236.97,236.58,236.78,1248.0,236.4545,236.4545,236.0653,236.2649,1248.0
2025-05-01 12:00:00,236.69,236.69,236.35,236.55,1270.0,236.1751,236.1751,235.8358,236.0354,1270.0
2025-05-01 12:05:00,236.63,237.02,236.6,237.02,1200.0,236.1152,236.5044,236.0853,236.5044,1200.0
2025-05-01 12:10:00,236.91,236.91,236.59,236.67,1981.0,236.3946,236.3946,236.0753,236.1551,1981.0
2025-05-01 12:15:00,236.55,236.7,236.55,236.7,999.0,236.0354,236.1851,236.0354,236.1851,999.0
2025-05-01 12:20:00,236.89,236.92,236.71,236.71,903.0,236.3746,236.4046,236.195,236.195,903.0
2025-05-01 12:25:00,236.88,237.0,236.6,236.6,3035.0,236.3647,236.4844,236.0853,236.0853,3035.0
2025-05-01 12:30:00,236.77,236.84,236.69,236.7,704.0,236.2549,236.3248,236.1751,236.1851,704.0
2025-05-01 12:35:00,236.58,236.97,236.54,236.87,1200.0,236.0653,236.4545,236.0254,236.3547,1200.0
2025-05-01 12:40:00,236.84,236.99,236.75,236.89,1098.0,236.3248,236.4744,236.2349,236.3746,1098.0
2025-05-01 12:45:00,236.99,236.99,236.63,236.65,2711.0,236.4744,236.4744,236.1152,236.1352,2711.0
2025-05-01 12:50:00,236.55,236.74,236.47,236.68,1721.0,236.0354,236.225,235.9556,236.1651,1721.0
2025-05-01 12:55:00,236.55,236.78,236.55,236.72,700.0,236.0354,236.2649,236.0354,236.205,700.0
2025-05-01 13:00:00,236.71,237.0,236.66,236.95,3241.0,236.195,236.4844,236.1451,236.4345,3241.0
2025-05-01 13:05:00,236.78,237.03,236.77,236.95,6862.0,236.2649,236.5143,236.2549,236.4345,6862.0
2025-05-01 13:10:00,236.86,236.99,236.76,236.88,1867.0,236.3447,236.4744,236.2449,236.3647,1867.0
2025-05-01 13:15:00,237.19,237.36,237.19,237.36,300.0,236.674,236.8436,236.674,236.8436,300.0
2025-05-01 13:20:00,237.3,237.41,237.22,237.22,931.0,236.7837,236.8935,236.7039,236.7039,931.0
2025-05-01 13:25:00,237.3,237.37,237.12,237.37,2103.0,236.7837,236.8536,236.6041,236.8536,2103.0
2025-05-01 13:30:00,237.31,237.41,237.15,237.41,3683.0,236.7937,236.8935,236.6341,236.8935,3683.0
2025-05-01 13:35:00,237.42,237.48,237.3,237.3,1266.0,236.9035,236.9634,236.7837,236.7837,1266.0
2025-05-01 13:40:00,237.29,237.31,236.77,236.95,4074.0,236.7738,236.7937,236.2549,236.4345,4074.0
2025-05-01 13:45:00,237.02,237.06,236.96,237.06,1271.0,236.5044,236.5443,236.4445,236.5443,1271.0
2025-05-01 13:50:00,237.07,237.21,236.89,236.92,4171.0,236.5542,236.6939,236.3746,236.4046,4171.0
2025-05-01 13:55:00,236.74,236.79,236.69,236.69,500.0,236.225,236.2749,236.1751,236.1751,500.0
2025-05-01 14:00:00,236.58,236.8,236.58,236.77,643.0,236.0653,236.2848,236.0653,236.2549,643.0
2025-05-01 14:05:00,236.59,237.11,236.59,236.98,3156.0,236.0753,236.5942,236.0753,236.4644,3156.0
2025-05-01 14:10:00,237.06,237.13,236.96,237.13,1878.0,236.5443,236.6141,236.4445,236.6141,1878.0
2025-05-01 14:15:00,237.18,237.32,237.11,237.12,1323.0,236.664,236.8037,236.5942,236.6041,1323.0
2025-05-01 14:20:00,237.11,237.17,236.94,237.05,2754.0,236.5942,236.654,236.4245,236.5343,2754.0
2025-05-01 14:25:00,237.03,237.17,236.84,237.17,2040.0,236.5143,236.654,236.3248,236.654,2040.0
2025-05-01 14:30:00,237.31,237.39,237.13,237.35,1208.0,236.7937,236.8736,236.6141,236.8336,1208.0
2025-05-01 14:35:00,237.35,237.55,237.35,237.55,1112.0,236.8336,237.0332,236.8336,237.0332,1112.0
2025-05-01 14:40:00,237.48,237.62,237.47,237.62,1764.0,236.9634,237.1031,236.9534,237.1031,1764.0
2025-05-01 14:45:00,237.68,237.75,237.44,237.75,3093.0,237.1629,237.2328,236.9234,237.2328,3093.0
2025-05-01 14:50:00,237.6,237.68,237.57,237.57,1564.0,237.0831,237.1629,237.0532,237.0532,1564.0
2025-05-01 14:55:00,237.53,237.64,237.5,237.52,1549.0,237.0132,237.123,236.9833,237.0033,1549.0
2025-05-01 15:00:00,237.56,237.58,237.4,237.49,1819.0,237.0432,237.0631,236.8835,236.9733,1819.0
2025-05-01 15:05:00,237.53,237.59,237.38,237.59,2794.0,237.0132,237.0731,236.8636,237.0731,2794.0
2025-05-01 15:10:00,237.59,237.59,237.28,237.58,5253.0,237.0731,237.0731,236.7638,237.0631,5253.0
2025-05-01 15:15:00,237.55,237.59,237.4,237.59,4382.0,237.0332,237.0731,236.8835,237.0731,4382.0
2025-05-01 15:20:00,237.56,237.84,237.52,237.53,5885.0,237.0432,237.3226,237.0033,237.0132,5885.0
2025-05-01 15:25:00,237.5,237.6,237.32,237.53,4622.0,236.9833,237.0831,236.8037,237.0132,4622.0
2025-05-01 15:30:00,237.67,237.7,237.35,237.7,5917.0,237.1529,237.1829,236.8336,237.1829,5917.0
2025-05-01 15:35:00,237.62,237.62,237.43,237.57,2113.0,237.1031,237.1031,236.9135,237.0532,2113.0
2025-05-01 15:40:00,237.47,237.56,237.23,237.55,4083.0,236.9534,237.0432,236.7139,237.0332,4083.0
2025-05-01 15:45:00,237.6,237.64,237.34,237.49,5954.0,237.0831,237.123,236.8237,236.9733,5954.0
2025-05-01 15:50:00,237.35,237.35,236.81,237.01,9161.0,236.8336,236.8336,236.2948,236.4944,9161.0
2025-05-01 15:55:00,236.83,236.88,236.09,236.48,46521.0,236.3148,236.3647,235.5764,235.9655,46521.0
2025-05-02 09:30:00,240.0,241.0,238.52,240.07,14334.0,239.4779,240.4757,238.0011,239.5477,14334.0
2025-05-02 09:35:00,239.99,240.01,239.78,239.79,800.0,239.4679,239.4879,239.2584,239.2683,800.0
2025-05-02 09:40:00,239.95,240.24,239.77,240.0,1826.0,239.428,239.7174,239.2484,239.4779,1826.0
2025-05-02 09:45:00,240.08,240.08,239.32,239.67,5652.0,239.5577,239.5577,238.7994,239.1486,5652.0
2025-05-02 09:50:00,239.5,239.66,239.5,239.66,931.0,238.979,239.1386,238.979,239.1386,931.0
2025-05-02 09:55:00,239.75,239.76,239.28,239.72,4148.0,239.2284,239.2384,238.7594,239.1985,4148.0
2025-05-02 10:00:00,239.48,239.73,239.05,239.05,2083.0,238.959,239.2085,238.5299,238.5299,2083.0
2025-05-02 10:05:00,239.19,239.33,239.12,239.13,770.0,238.6696,238.8093,238.5998,238.6098,770.0
2025-05-02 10:10:00,239.22,239.51,239.22,239.49,1108.0,238.6996,238.9889,238.6996,238.969,1108.0
2025-05-02 10:15:00,239.31,239.74,239.3,239.57,5972.0,238.7894,239.2184,238.7794,239.0488,5972.0
2025-05-02 10:20:00,239.4,239.55,239.12,239.24,2355.0,238.8792,239.0289,238.5998,238.7195,2355.0
2025-05-02 10:25:00,239.12,239.24,238.73,238.79,3036.0,238.5998,238.7195,238.2106,238.2705,3036.0
2025-05-02 10:30:00,238.77,238.81,238.73,238.8,600.0,238.2506,238.2905,238.2106,238.2805,600.0
2025-05-02 10:35:00,238.81,238.81,238.29,238.58,3063.0,238.2905,238.2905,237.7716,238.061,3063.0
2025-05-02 10:40:00,238.81,238.82,238.44,238.44,1000.0,238.2905,238.3004,237.9213,237.9213,1000.0
2025-05-02 10:45:00,238.63,238.84,238.59,238.75,2145.0,238.1109,238.3204,238.0709,238.2306,2145.0
2025-05-02 10:50:00,238.66,238.85,238.51,238.53,1662.0,238.1408,238.3304,237.9911,238.0111,1662.0
2025-05-02 10:55:00,238.52,238.66,238.3,238.51,2709.0,238.0011,238.1408,237.7816,237.9911,2709.0
2025-05-02 11:00:00,238.69,238.89,238.46,238.89,3104.0,238.1707,238.3703,237.9412,238.3703,3104.0
2025-05-02 11:05:00,239.0,239.0,238.55,238.57,2247.0,238.4801,238.4801,238.031,238.051,2247.0
2025-05-02 11:10:00,238.63,238.63,238.36,238.52,1489.0,238.1109,238.1109,237.8414,238.0011,1489.0
2025-05-02 11:15:00,238.44,238.56,238.43,238.48,900.0,237.9213,238.041,237.9113,237.9612,900.0
2025-05-02 11:20:00,238.5,238.5,238.43,238.48,1100.0,237.9811,237.9811,237.9113,237.9612,1100.0
2025-05-02 11:25:00,238.46,238.46,238.22,238.37,1784.0,237.9412,237.9412,237.7017,237.8514,1784.0
2025-05-02 11:30:00,238.35,238.54,238.28,238.51,768.0,237.8315,238.0211,237.7616,237.9911,768.0
2025-05-02 11:35:00,238.43,239.01,238.24,238.97,3935.0,237.9113,238.49,237.7217,238.4501,3935.0
2025-05-02 11:40:00,238.77,239.1,238.75,239.0,3008.0,238.2506,238.5798,238.2306,238.4801,3008.0
2025-05-02 11:45:00,238.93,239.1,238.92,239.1,3845.0,238.4102,238.5798,238.4002,238.5798,3845.0
2025-05-02 11:50:00,239.13,239.13,239.12,239.12,200.0,238.6098,238.6098,238.5998,238.5998,200.0
2025-05-02 11:55:00,238.94,239.13,238.94,239.02,1415.0,238.4202,238.6098,238.4202,238.5,1415.0
2025-05-02 12:00:00,239.03,239.27,238.95,239.16,4987.0,238.51,238.7495,238.4302,238.6397,4987.0
2025-05-02 12:05:00,239.09,239.13,239.08,239.13,320.0,238.5699,238.6098,238.5599,238.6098,320.0
2025-05-02 12:10:00,238.94,239.31,238.94,239.31,2734.0,238.4202,238.7894,238.4202,238.7894,2734.0
2025-05-02 12:15:00,239.34,239.34,239.13,239.3,2100.0,238.8193,238.8193,238.6098,238.7794,2100.0
2025-05-02 12:20:00,239.47,239.66,239.47,239.61,663.0,238.949,239.1386,238.949,239.0887,663.0
2025-05-02 12:25:00,239.77,239.96,239.68,239.68,4363.0,239.2484,239.438,239.1586,239.1586,4363.0
2025-05-02 12:30:00,239.74,239.94,239.74,239.82,3143.0,239.2184,239.418,239.2184,239.2983,3143.0
2025-05-02 12:35:00,239.68,239.88,239.57,239.88,2103.0,239.1586,239.3581,239.0488,239.3581,2103.0
2025-05-02 12:40:00,239.7,239.74,239.7,239.74,325.0,239.1785,239.2184,239.1785,239.2184,325.0
2025-05-02 12:45:00,239.68,239.68,239.68,239.68,547.0,239.1586,239.1586,239.1586,239.1586,547.0
2025-05-02 12:50:00,239.61,239.61,239.34,239.45,2802.0,239.0887,239.0887,238.8193,238.9291,2802.0
2025-05-02 12:55:00,239.54,239.65,239.54,239.64,700.0,239.0189,239.1286,239.0189,239.1187,700.0
2025-05-02 13:00:00,239.79,239.79,239.56,239.56,2190.0,239.2683,239.2683,239.0388,239.0388,2190.0
2025-05-02 13:05:00,239.71,239.71,239.58,239.58,1407.0,239.1885,239.1885,239.0588,239.0588,1407.0
2025-05-02 13:10:00,239.66,239.66,239.4,239.49,8003.0,239.1386,239.1386,238.8792,238.969,8003.0
2025-05-02 13:15:00,239.32,239.35,239.15,239.3,857.0,238.7994,238.8293,238.6297,238.7794,857.0
2025-05-02 13:20:00,239.28,239.28,239.09,239.09,3611.0,238.7594,238.7594,238.5699,238.5699,3611.0
2025-05-02 13:25:00,239.02,239.28,239.01,239.25,1308.0,238.5,238.7594,238.49,238.7295,1308.0
2025-05-02 13:30:00,239.4,239.4,239.09,239.09,600.0,238.8792,238.8792,238.5699,238.5699,600.0
2025-05-02 13:35:00,239.2,239.4,239.18,239.4,500.0,238.6796,238.8792,238.6597,238.8792,500.0
2025-05-02 13:40:00,239.26,239.52,239.25,239.52,1767.0,238.7395,238.9989,238.7295,238.9989,1767.0
2025-05-02 13:45:00,239.65,239.65,239.4,239.4,771.0,239.1286,239.1286,238.8792,238.8792,771.0
2025-05-02 13:50:00,239.49,239.54,239.34,239.52,2078.0,238.969,239.0189,238.8193,238.9989,2078.0
2025-05-02 13:55:00,239.5,239.58,239.49,239.49,493.0,238.979,239.0588,238.969,238.969,493.0
2025-05-02 14:00:00,239.58,239.68,239.57,239.68,1822.0,239.0588,239.1586,239.0488,239.1586,1822.0
2025-05-02 14:05:00,239.68,239.68,239.56,239.59,1307.0,239.1586,239.1586,239.0388,239.0688,1307.0
2025-05-02 14:10:00,239.62,239.63,239.45,239.45,7864.0,239.0987,239.1087,238.9291,238.9291,7864.0
2025-05-02 14:15:00,239.36,239.52,239.31,239.46,5250.0,238.8393,238.9989,238.7894,238.9391,5250.0
2025-05-02 14:20:00,239.5,239.5,239.4,239.4,813.0,238.979,238.979,238.8792,238.8792,813.0
2025-05-02 14:25:00,239.46,239.74,239.46,239.62,2300.0,238.9391,239.2184,238.9391,239.0987,2300.0
2025-05-02 14:30:00,239.64,240.0,239.63,239.85,3284.0,239.1187,239.4779,239.1087,239.3282,3284.0
2025-05-02 14:35:00,239.87,240.04,239.76,239.76,2431.0,239.3482,239.5178,239.2384,239.2384,2431.0
2025-05-02 14:40:00,239.77,239.92,239.76,239.92,2103.0,239.2484,239.398,239.2384,239.398,2103.0
2025-05-02 14:45:00,239.81,240.1,239.68,239.68,3920.0,239.2883,239.5777,239.1586,239.1586,3920.0
2025-05-02 14:50:00,239.78,239.9,239.68,239.9,4065.0,239.2584,239.3781,239.1586,239.3781,4065.0
2025-05-02 14:55:00,240.01,240.01,239.81,239.82,3081.0,239.4879,239.4879,239.2883,239.2983,3081.0
2025-05-02 15:00:00,239.75,239.75,239.4,239.4,1420.0,239.2284,239.2284,238.8792,238.8792,1420.0
2025-05-02 15:05:00,239.36,239.76,239.35,239.72,1818.0,238.8393,239.2384,238.8293,239.1985,1818.0
2025-05-02 15:10:00,239.84,239.84,239.62,239.75,1861.0,239.3182,239.3182,239.0987,239.2284,1861.0
2025-05-02 15:15:00,239.8,240.0,239.74,240.0,3151.0,239.2783,239.4779,239.2184,239.4779,3151.0
2025-05-02 15:20:00,240.04,240.11,239.95,240.02,5000.0,239.5178,239.5876,239.428,239.4978,5000.0
2025-05-02 15:25:00,240.01,240.15,239.97,240.04,2256.0,239.4879,239.6275,239.4479,239.5178,2256.0
2025-05-02 15:30:00,240.0,240.44,240.0,240.22,4362.0,239.4779,239.9169,239.4779,239.6974,4362.0
2025-05-02 15:35:00,240.15,240.31,239.82,240.29,4308.0,239.6275,239.7872,239.2983,239.7672,4308.0
2025-05-02 15:40:00,240.29,240.39,240.05,240.05,2633.0,239.7672,239.867,239.5278,239.5278,2633.0
2025-05-02 15:45:00,240.03,240.25,239.55,239.55,2887.0,239.5078,239.7273,239.0289,239.0289,2887.0
2025-05-02 15:50:00,239.71,240.09,239.29,239.96,15129.0,239.1885,239.5677,238.7694,239.438,15129.0
2025-05-02 15:55:00,239.88,240.01,239.52,239.85,35533.0,239.3581,239.4879,238.9989,239.3282,35533.0
2025-05-05 09:30:00,240.89,240.99,238.68,239.22,10919.0,240.3659,240.4657,238.1607,238.6996,10919.0
2025-05-05 09:35:00,239.22,240.25,239.17,240.25,3220.0,238.6996,239.7273,238.6497,239.7273,3220.0
2025-05-05 09:40:00,239.49,240.11,239.49,240.01,1064.0,238.969,239.5876,238.969,239.4879,1064.0
2025-05-05 09:45:00,239.49,239.94,239.07,239.94,10898.0,238.969,239.418,238.5499,239.418,10898.0
2025-05-05 09:50:00,239.76,240.35,239.73,240.23,3075.0,239.2384,239.8271,239.2085,239.7074,3075.0
2025-05-05 09:55:00,240.49,240.69,240.38,240.68,1000.0,239.9668,240.1664,239.857,240.1564,1000.0
2025-05-05 10:00:00,240.82,240.86,240.48,240.48,2960.0,240.2961,240.336,239.9568,239.9568,2960.0
2025-05-05 10:05:00,240.64,240.95,240.28,240.95,2366.0,240.1165,240.4258,239.7573,240.4258,2366.0
2025-05-05 10:10:00,240.87,241.34,240.87,241.01,2848.0,240.346,240.815,240.346,240.4857,2848.0
2025-05-05 10:15:00,241.02,241.14,240.98,241.12,600.0,240.4957,240.6154,240.4557,240.5954,600.0
2025-05-05 10:20:00,240.92,240.92,240.59,240.59,4106.0,240.3959,240.3959,240.0666,240.0666,4106.0
2025-05-05 10:25:00,240.53,240.73,240.18,240.41,2888.0,240.0067,240.2063,239.6575,239.887,2888.0
2025-05-05 10:30:00,240.44,240.82,240.25,240.74,2754.0,239.9169,240.2961,239.7273,240.2163,2754.0
2025-05-05 10:35:00,240.89,241.34,240.88,241.29,1663.0,240.3659,240.815,240.356,240.7651,1663.0
2025-05-05 10:40:00,241.3,241.3,241.26,241.26,300.0,240.775,240.775,240.7351,240.7351,300.0
2025-05-05 10:45:00,241.26,241.26,241.12,241.12,300.0,240.7351,240.7351,240.5954,240.5954,300.0
2025-05-05 10:50:00,241.07,241.14,240.85,241.1,2929.0,240.5455,240.6154,240.326,240.5755,2929.0
2025-05-05 10:55:00,241.33,241.33,241.21,241.22,200.0,240.805,240.805,240.6852,240.6952,200.0
2025-05-05 11:00:00,241.19,241.19,241.01,241.19,1000.0,240.6653,240.6653,240.4857,240.6653,1000.0
2025-05-05 11:05:00,241.15,241.28,241.15,241.24,914.0,240.6254,240.7551,240.6254,240.7152,914.0
2025-05-05 11:10:00,241.38,241.61,241.2,241.2,6774.0,240.8549,241.0844,240.6753,240.6753,6774.0
2025-05-05 11:15:00,241.16,241.34,241.13,241.34,522.0,240.6354,240.815,240.6054,240.815,522.0
2025-05-05 11:20:00,241.25,241.25,241.0,241.16,1473.0,240.7252,240.7252,240.4757,240.6354,1473.0
2025-05-05 11:25:00,241.0,241.08,241.0,241.08,300.0,240.4757,240.5555,240.4757,240.5555,300.0
2025-05-05 11:30:00,241.13,241.13,240.72,240.72,3452.0,240.6054,240.6054,240.1963,240.1963,3452.0
2025-05-05 11:35:00,240.74,241.02,240.74,241.02,1300.0,240.2163,240.4957,240.2163,240.4957,1300.0
2025-05-05 11:40:00,241.12,241.17,240.92,241.0,811.0,240.5954,240.6453,240.3959,240.4757,811.0
2025-05-05 11:45:00,241.07,241.18,241.07,241.16,300.0,240.5455,240.6553,240.5455,240.6354,300.0
2025-05-05 11:50:00,241.21,241.21,241.2,241.21,300.0,240.6852,240.6852,240.6753,240.6852,300.0
2025-05-05 11:55:00,241.26,241.49,241.25,241.41,2556.0,240.7351,240.9646,240.7252,240.8848,2556.0
2025-05-05 12:00:00,241.48,241.54,241.07,241.13,10998.0,240.9547,241.0145,240.5455,240.6054,10998.0
2025-05-05 12:05:00,241.1,241.29,241.1,241.2,4044.0,240.5755,240.7651,240.5755,240.6753,4044.0
2025-05-05 12:10:00,241.33,241.37,241.19,241.34,6411.0,240.805,240.8449,240.6653,240.815,6411.0
2025-05-05 12:15:00,241.42,241.74,241.42,241.57,4607.0,240.8948,241.2141,240.8948,241.0445,4607.0
2025-05-05 12:20:00,241.69,241.69,241.57,241.65,1390.0,241.1642,241.1642,241.0445,241.1243,1390.0
2025-05-05 12:25:00,241.65,241.7,241.54,241.54,1111.0,241.1243,241.1742,241.0145,241.0145,1111.0
2025-05-05 12:30:00,241.54,241.54,241.09,241.09,4220.0,241.0145,241.0145,240.5655,240.5655,4220.0
2025-05-05 12:35:00,241.13,241.14,240.96,240.96,972.0,240.6054,240.6154,240.4358,240.4358,972.0
2025-05-05 12:40:00,241.08,241.24,240.94,241.23,1940.0,240.5555,240.7152,240.4158,240.7052,1940.0
2025-05-05 12:45:00,241.19,241.19,241.18,241.19,416.0,240.6653,240.6653,240.6553,240.6653,416.0
2025-05-05 12:50:00,241.26,241.27,241.16,241.16,600.0,240.7351,240.7451,240.6354,240.6354,600.0
2025-05-05 12:55:00,241.15,241.15,240.8,240.97,2745.0,240.6254,240.6254,240.2761,240.4458,2745.0
2025-05-05 13:00:00,240.84,241.01,240.84,241.01,700.0,240.316,240.4857,240.316,240.4857,700.0
2025-05-05 13:05:00,240.91,240.91,240.78,240.78,1300.0,240.3859,240.3859,240.2562,240.2562,1300.0
2025-05-05 13:10:00,240.83,240.86,240.67,240.67,2823.0,240.3061,240.336,240.1464,240.1464,2823.0
2025-05-05 13:15:00,240.67,240.67,240.67,240.67,0.0,240.1464,240.1464,240.1464,240.1464,0.0
2025-05-05 13:20:00,240.57,240.57,240.47,240.51,850.0,240.0466,240.0466,239.9469,239.9868,850.0
2025-05-05 13:25:00,240.6,240.66,240.41,240.41,1108.0,240.0766,240.1364,239.887,239.887,1108.0
2025-05-05 13:30:00,240.41,240.7,240.38,240.55,2854.0,239.887,240.1764,239.857,240.0267,2854.0
2025-05-05 13:35:00,240.66,240.98,240.64,240.92,1162.0,240.1364,240.4557,240.1165,240.3959,1162.0
2025-05-05 13:40:00,240.96,240.96,240.91,240.92,400.0,240.4358,240.4358,240.3859,240.3959,400.0
2025-05-05 13:45:00,241.0,241.14,240.99,241.06,891.0,240.4757,240.6154,240.4657,240.5356,891.0
2025-05-05 13:50:00,241.05,241.2,241.05,241.13,705.0,240.5256,240.6753,240.5256,240.6054,705.0
2025-05-05 13:55:00,241.16,241.33,241.05,241.21,3334.0,240.6354,240.805,240.5256,240.6852,3334.0
2025-05-05 14:00:00,241.21,241.25,241.04,241.04,2337.0,240.6852,240.7252,240.5156,240.5156,2337.0
2025-05-05 14:05:00,241.13,241.36,241.13,241.35,2100.0,240.6054,240.8349,240.6054,240.8249,2100.0
2025-05-05 14:10:00,241.31,241.47,241.29,241.47,1998.0,240.785,240.9447,240.7651,240.9447,1998.0
2025-05-05 14:15:00,241.44,241.44,241.18,241.18,3598.0,240.9147,240.9147,240.6553,240.6553,3598.0
2025-05-05 14:20:00,241.43,241.51,241.43,241.51,801.0,240.9048,240.9846,240.9048,240.9846,801.0
2025-05-05 14:25:00,241.5,241.52,241.49,241.52,400.0,240.9746,240.9946,240.9646,240.9946,400.0
2025-05-05 14:30:00,241.52,241.75,241.52,241.68,2133.0,240.9946,241.2241,240.9946,241.1542,2133.0
2025-05-05 14:35:00,241.64,241.65,241.6,241.62,950.0,241.1143,241.1243,241.0744,241.0944,950.0
2025-05-05 14:40:00,241.53,241.54,241.32,241.38,2592.0,241.0045,241.0145,240.795,240.8549,2592.0
2025-05-05 14:45:00,241.37,241.42,241.31,241.32,2224.0,240.8449,240.8948,240.785,240.795,2224.0
2025-05-05 14:50:00,241.31,241.34,241.24,241.31,3102.0,240.785,240.815,240.7152,240.785,3102.0
2025-05-05 14:55:00,241.3,241.3,241.16,241.16,1466.0,240.775,240.775,240.6354,240.6354,1466.0
2025-05-05 15:00:00,241.08,241.24,240.88,241.24,6755.0,240.5555,240.7152,240.356,240.7152,6755.0
2025-05-05 15:05:00,241.32,241.36,241.01,241.15,16787.0,240.795,240.8349,240.4857,240.6254,16787.0
2025-05-05 15:10:00,241.23,241.23,241.0,241.0,1317.0,240.7052,240.7052,240.4757,240.4757,1317.0
2025-05-05 15:15:00,241.06,241.26,241.05,241.19,3027.0,240.5356,240.7351,240.5256,240.6653,3027.0
2025-05-05 15:20:00,241.19,241.19,240.89,241.07,3093.0,240.6653,240.6653,240.3659,240.5455,3093.0
2025-05-05 15:25:00,240.91,240.96,240.82,240.84,3722.0,240.3859,240.4358,240.2961,240.316,3722.0
2025-05-05 15:30:00,240.79,241.07,240.79,240.99,3114.0,240.2662,240.5455,240.2662,240.4657,3114.0
2025-05-05 15:35:00,240.97,240.99,240.69,240.69,4631.0,240.4458,240.4657,240.1664,240.1664,4631.0
2025-05-05 15:40:00,240.84,240.9,240.56,240.68,9913.0,240.316,240.3759,240.0367,240.1564,9913.0
2025-05-05 15:45:00,240.76,240.8,240.41,240.56,5368.0,240.2362,240.2761,239.887,240.0367,5368.0
2025-05-05 15:50:00,240.51,240.95,240.43,240.83,5696.0,239.9868,240.4258,239.9069,240.3061,5696.0
2025-05-05 15:55:00,240.7,240.72,240.27,240.66,29258.0,240.1764,240.1963,239.7473,240.1364,29258.0
2025-05-06 09:30:00,238.01,239.66,237.0,238.81,20109.0,237.4922,239.1386,236.4844,238.2905,20109.0
2025-05-06 09:35:00,239.01,239.52,238.95,239.45,1708.0,238.49,238.9989,238.4302,238.9291,1708.0
2025-05-06 09:40:00,239.41,239.42,238.92,239.27,3350.0,238.8892,238.8991,238.4002,238.7495,3350.0
2025-05-06 09:45:00,239.27,239.62,238.86,238.86,4983.0,238.7495,239.0987,238.3404,238.3404,4983.0
2025-05-06 09:50:00,238.6,239.23,238.27,239.23,3821.0,238.0809,238.7096,237.7516,238.7096,3821.0
2025-05-06 09:55:00,239.23,239.7,239.18,239.53,12948.0,238.7096,239.1785,238.6597,239.0089,12948.0
2025-05-06 10:00:00,239.49,239.64,239.2,239.37,6203.0,238.969,239.1187,238.6796,238.8492,6203.0
2025-05-06 10:05:00,239.39,239.81,239.32,239.81,2589.0,238.8692,239.2883,238.7994,239.2883,2589.0
2025-05-06 10:10:00,239.65,240.05,239.65,239.95,1849.0,239.1286,239.5278,239.1286,239.428,1849.0
2025-05-06 10:15:00,239.97,240.13,239.93,240.05,980.0,239.4479,239.6076,239.408,239.5278,980.0
2025-05-06 10:20:00,240.31,241.0,240.31,241.0,22423.0,239.7872,240.4757,239.7872,240.4757,22423.0
2025-05-06 10:25:00,241.1,241.32,241.1,241.23,828.0,240.5755,240.795,240.5755,240.7052,828.0
2025-05-06 10:30:00,241.2,241.24,240.93,241.01,3327.0,240.6753,240.7152,240.4059,240.4857,3327.0
2025-05-06 10:35:00,240.99,241.18,240.74,241.18,8448.0,240.4657,240.6553,240.2163,240.6553,8448.0
2025-05-06 10:40:00,241.06,241.19,241.06,241.18,2034.0,240.5356,240.6653,240.5356,240.6553,2034.0
2025-05-06 10:45:00,241.26,241.68,241.26,241.39,3501.0,240.7351,241.1542,240.7351,240.8649,3501.0
2025-05-06 10:50:00,241.37,241.61,241.21,241.61,3478.0,240.8449,241.0844,240.6852,241.0844,3478.0
2025-05-06 10:55:00,241.72,241.81,241.48,241.68,10275.0,241.1941,241.2839,240.9547,241.1542,10275.0
2025-05-06 11:00:00,241.79,241.81,241.39,241.56,4179.0,241.264,241.2839,240.8649,241.0345,4179.0
2025-05-06 11:05:00,241.56,241.56,241.11,241.22,2510.0,241.0345,241.0345,240.5855,240.6952,2510.0
2025-05-06 11:10:00,241.21,241.34,240.99,241.34,6756.0,240.6852,240.815,240.4657,240.815,6756.0
2025-05-06 11:15:00,241.31,241.46,241.3,241.44,979.0,240.785,240.9347,240.775,240.9147,979.0
2025-05-06 11:20:00,241.45,241.8,241.32,241.8,5664.0,240.9247,241.274,240.795,241.274,5664.0
2025-05-06 11:25:00,241.79,241.93,241.71,241.71,5724.0,241.264,241.4037,241.1842,241.1842,5724.0
2025-05-06 11:30:00,241.7,241.87,241.56,241.87,2956.0,241.1742,241.3438,241.0345,241.3438,2956.0
2025-05-06 11:35:00,241.88,242.01,241.76,241.97,5050.0,241.3538,241.4835,241.234,241.4436,5050.0
2025-05-06 11:40:00,241.88,241.88,241.53,241.56,3231.0,241.3538,241.3538,241.0045,241.0345,3231.0
2025-05-06 11:45:00,241.62,241.62,241.3,241.3,1161.0,241.0944,241.0944,240.775,240.775,1161.0
2025-05-06 11:50:00,241.07,241.34,241.07,241.17,1550.0,240.5455,240.815,240.5455,240.6453,1550.0
2025-05-06 11:55:00,241.13,241.32,241.13,241.27,1043.0,240.6054,240.795,240.6054,240.7451,1043.0
2025-05-06 12:00:00,241.23,241.23,241.01,241.01,1282.0,240.7052,240.7052,240.4857,240.4857,1282.0
2025-05-06 12:05:00,241.18,241.34,241.14,241.23,2914.0,240.6553,240.815,240.6154,240.7052,2914.0
2025-05-06 12:10:00,241.13,241.95,240.93,241.78,4412.0,240.6054,241.4236,240.4059,241.254,4412.0
2025-05-06 12:15:00,241.84,242.18,241.77,241.97,4015.0,241.3139,241.6531,241.244,241.4436,4015.0
2025-05-06 12:20:00,241.99,241.99,241.34,241.46,3047.0,241.4635,241.4635,240.815,240.9347,3047.0
2025-05-06 12:25:00,241.5,241.5,241.27,241.45,900.0,240.9746,240.9746,240.7451,240.9247,900.0
2025-05-06 12:30:00,241.45,241.45,241.22,241.25,2321.0,240.9247,240.9247,240.6952,240.7252,2321.0
2025-05-06 12:35:00,241.33,241.45,241.28,241.42,2133.0,240.805,240.9247,240.7551,240.8948,2133.0
2025-05-06 12:40:00,241.42,241.42,240.9,241.08,5075.0,240.8948,240.8948,240.3759,240.5555,5075.0
2025-05-06 12:45:00,241.09,241.09,240.94,241.03,837.0,240.5655,240.5655,240.4158,240.5056,837.0
2025-05-06 12:50:00,241.0,241.0,240.72,240.8,3603.0,240.4757,240.4757,240.1963,240.2761,3603.0
2025-05-06 12:55:00,240.92,240.95,240.16,240.16,2848.0,240.3959,240.4258,239.6375,239.6375,2848.0
2025-05-06 13:00:00,240.22,240.23,239.88,240.09,9950.0,239.6974,239.7074,239.3581,239.5677,9950.0
2025-05-06 13:05:00,240.15,240.49,240.15,240.48,3827.0,239.6275,239.9668,239.6275,239.9568,3827.0
2025-05-06 13:10:00,240.41,240.57,240.37,240.53,5838.0,239.887,240.0466,239.8471,240.0067,5838.0
2025-05-06 13:15:00,240.53,240.69,240.44,240.44,3670.0,240.0067,240.1664,239.9169,239.9169,3670.0
2025-05-06 13:20:00,240.52,240.52,240.01,240.01,2895.0,239.9967,239.9967,239.4879,239.4879,2895.0
2025-05-06 13:25:00,240.14,240.27,240.09,240.23,3093.0,239.6176,239.7473,239.5677,239.7074,3093.0
2025-05-06 13:30:00,240.21,240.77,240.12,240.77,19617.0,239.6874,240.2462,239.5976,240.2462,19617.0
2025-05-06 13:35:00,240.87,241.0,240.72,240.88,25112.0,240.346,240.4757,240.1963,240.356,25112.0
2025-05-06 13:40:00,240.84,240.85,240.29,240.37,11485.0,240.316,240.326,239.7672,239.8471,11485.0
2025-05-06 13:45:00,240.33,240.35,240.27,240.31,2041.0,239.8072,239.8271,239.7473,239.7872,2041.0
2025-05-06 13:50:00,240.23,240.51,240.22,240.38,6515.0,239.7074,239.9868,239.6974,239.857,6515.0
2025-05-06 13:55:00,240.43,240.43,240.42,240.43,500.0,239.9069,239.9069,239.897,239.9069,500.0
2025-05-06 14:00:00,240.34,241.07,240.34,241.05,6142.0,239.8171,240.5455,239.8171,240.5256,6142.0
2025-05-06 14:05:00,241.0,241.19,240.92,241.19,2809.0,240.4757,240.6653,240.3959,240.6653,2809.0
2025-05-06 14:10:00,240.99,240.99,240.78,240.78,3562.0,240.4657,240.4657,240.2562,240.2562,3562.0
2025-05-06 14:15:00,240.79,241.14,240.79,241.13,800.0,240.2662,240.6154,240.2662,240.6054,800.0
2025-05-06 14:20:00,241.26,241.33,241.12,241.33,2864.0,240.7351,240.805,240.5954,240.805,2864.0
2025-05-06 14:25:00,241.42,241.57,241.32,241.57,2062.0,240.8948,241.0445,240.795,241.0445,2062.0
2025-05-06 14:30:00,241.54,241.58,241.48,241.58,2327.0,241.0145,241.0544,240.9547,241.0544,2327.0
2025-05-06 14:35:00,241.48,241.59,241.42,241.57,4399.0,240.9547,241.0644,240.8948,241.0445,4399.0
2025-05-06 14:40:00,241.66,241.71,241.39,241.39,3401.0,241.1343,241.1842,240.8649,240.8649,3401.0
2025-05-06 14:45:00,241.36,241.76,241.35,241.64,9961.0,240.8349,241.234,240.8249,241.1143,9961.0
2025-05-06 14:50:00,241.51,241.64,241.41,241.57,3382.0,240.9846,241.1143,240.8848,241.0445,3382.0
2025-05-06 14:55:00,241.72,241.87,241.72,241.87,988.0,241.1941,241.3438,241.1941,241.3438,988.0
2025-05-06 15:00:00,241.68,241.99,241.64,241.99,3846.0,241.1542,241.4635,241.1143,241.4635,3846.0
2025-05-06 15:05:00,241.89,242.09,241.75,241.75,4524.0,241.3638,241.5633,241.2241,241.2241,4524.0
2025-05-06 15:10:00,241.73,241.91,241.67,241.91,2775.0,241.2041,241.3837,241.1442,241.3837,2775.0
2025-05-06 15:15:00,241.88,242.02,241.85,242.0,1844.0,241.3538,241.4935,241.3239,241.4735,1844.0
2025-05-06 15:20:00,241.9,241.95,241.82,241.85,3300.0,241.3737,241.4236,241.2939,241.3239,3300.0
2025-05-06 15:25:00,241.93,242.09,241.88,242.09,2392.0,241.4037,241.5633,241.3538,241.5633,2392.0
2025-05-06 15:30:00,242.08,242.16,241.89,241.99,6584.0,241.5534,241.6332,241.3638,241.4635,6584.0
2025-05-06 15:35:00,242.03,242.1,241.86,242.1,1825.0,241.5035,241.5733,241.3338,241.5733,1825.0
2025-05-06 15:40:00,242.07,242.07,241.84,242.01,4536.0,241.5434,241.5434,241.3139,241.4835,4536.0
2025-05-06 15:45:00,242.03,242.25,242.03,242.17,5728.0,241.5035,241.723,241.5035,241.6432,5728.0
2025-05-06 15:50:00,242.17,242.47,241.9,242.29,9286.0,241.6432,241.9425,241.3737,241.7629,9286.0
2025-05-06 15:55:00,242.29,242.33,241.81,241.95,41652.0,241.7629,241.8028,241.2839,241.4236,41652.0
2025-05-07 09:30:00,242.25,243.36,241.94,243.2,16899.0,241.723,242.8306,241.4137,242.6709,16899.0
2025-05-07 09:35:00,243.06,243.2,242.76,243.01,2613.0,242.5312,242.6709,242.2319,242.4813,2613.0
2025-05-07 09:40:00,243.39,243.64,243.34,243.5,3495.0,242.8605,243.11,242.8106,242.9703,3495.0
2025-05-07 09:45:00,243.62,243.74,242.88,242.95,3495.0,243.09,243.2097,242.3516,242.4215,3495.0
2025-05-07 09:50:00,243.18,243.34,242.67,242.67,2085.0,242.651,242.8106,242.1421,242.1421,2085.0
2025-05-07 09:55:00,242.78,243.14,242.65,243.14,3573.0,242.2518,242.611,242.1221,242.611,3573.0
2025-05-07 10:00:00,243.19,243.72,243.19,243.45,3374.0,242.6609,243.1898,242.6609,242.9204,3374.0
2025-05-07 10:05:00,243.45,243.73,242.79,242.96,9058.0,242.9204,243.1998,242.2618,242.4314,9058.0
2025-05-07 10:10:00,242.9,242.92,242.51,242.54,2217.0,242.3716,242.3915,241.9824,242.0123,2217.0
2025-05-07 10:15:00,242.54,242.85,242.45,242.66,1700.0,242.0123,242.3217,241.9225,242.1321,1700.0
2025-05-07 10:20:00,242.6,242.6,242.21,242.49,2958.0,242.0722,242.0722,241.6831,241.9625,2958.0
2025-05-07 10:25:00,242.37,242.58,242.27,242.58,2808.0,241.8427,242.0523,241.7429,242.0523,2808.0
2025-05-07 10:30:00,242.44,242.44,242.09,242.09,1641.0,241.9126,241.9126,241.5633,241.5633,1641.0
2025-05-07 10:35:00,242.08,242.45,242.08,242.37,2565.0,241.5534,241.9225,241.5534,241.8427,2565.0
2025-05-07 10:40:00,242.5,242.51,242.18,242.22,1509.0,241.9724,241.9824,241.6531,241.693,1509.0
2025-05-07 10:45:00,242.31,242.48,242.31,242.41,1057.0,241.7828,241.9525,241.7828,241.8826,1057.0
2025-05-07 10:50:00,242.33,242.56,241.99,241.99,2364.0,241.8028,242.0323,241.4635,241.4635,2364.0
2025-05-07 10:55:00,241.84,241.96,241.73,241.91,3065.0,241.3139,241.4336,241.2041,241.3837,3065.0
2025-05-07 11:00:00,241.8,241.8,241.54,241.71,1590.0,241.274,241.274,241.0145,241.1842,1590.0
2025-05-07 11:05:00,241.7,242.08,241.69,242.08,1286.0,241.1742,241.5534,241.1642,241.5534,1286.0
2025-05-07 11:10:00,241.9,241.9,241.65,241.65,1260.0,241.3737,241.3737,241.1243,241.1243,1260.0
2025-05-07 11:15:00,241.79,242.15,241.79,242.03,3041.0,241.264,241.6232,241.264,241.5035,3041.0
2025-05-07 11:20:00,242.22,242.58,242.21,242.56,1758.0,241.693,242.0523,241.6831,242.0323,1758.0
2025-05-07 11:25:00,242.43,242.52,242.22,242.52,725.0,241.9026,241.9924,241.693,241.9924,725.0
2025-05-07 11:30:00,242.55,242.65,242.45,242.6,810.0,242.0223,242.1221,241.9225,242.0722,810.0
2025-05-07 11:35:00,242.45,242.68,242.45,242.49,1515.0,241.9225,242.152,241.9225,241.9625,1515.0
2025-05-07 11:40:00,242.75,242.75,242.7,242.7,234.0,242.2219,242.2219,242.172,242.172,234.0
2025-05-07 11:45:00,242.73,242.73,242.51,242.57,1476.0,242.2019,242.2019,241.9824,242.0423,1476.0
2025-05-07 11:50:00,242.55,242.77,242.5,242.69,1611.0,242.0223,242.2418,241.9724,242.162,1611.0
2025-05-07 11:55:00,242.69,242.69,242.69,242.69,0.0,242.162,242.162,242.162,242.162,0.0
2025-05-07 12:00:00,242.71,242.71,242.7,242.71,300.0,242.182,242.182,242.172,242.182,300.0
2025-05-07 12:05:00,242.71,242.9,242.71,242.9,1206.0,242.182,242.3716,242.182,242.3716,1206.0
2025-05-07 12:10:00,242.81,242.9,242.81,242.9,1104.0,242.2818,242.3716,242.2818,242.3716,1104.0
2025-05-07 12:15:00,242.91,243.16,242.84,243.16,1231.0,242.3815,242.631,242.3117,242.631,1231.0
2025-05-07 12:20:00,243.15,243.15,242.81,242.81,1787.0,242.621,242.621,242.2818,242.2818,1787.0
2025-05-07 12:25:00,242.62,242.69,242.42,242.42,1928.0,242.0922,242.162,241.8926,241.8926,1928.0
2025-05-07 12:30:00,242.61,242.66,242.4,242.51,2903.0,242.0822,242.1321,241.8727,241.9824,2903.0
2025-05-07 12:35:00,242.62,242.77,242.57,242.57,1276.0,242.0922,242.2418,242.0423,242.0423,1276.0
2025-05-07 12:40:00,242.83,242.98,242.79,242.9,2264.0,242.3017,242.4514,242.2618,242.3716,2264.0
2025-05-07 12:45:00,243.07,243.12,243.03,243.07,1693.0,242.5412,242.5911,242.5013,242.5412,1693.0
2025-05-07 12:50:00,243.02,243.16,243.02,243.12,550.0,242.4913,242.631,242.4913,242.5911,550.0
2025-05-07 12:55:00,243.22,243.26,243.19,243.2,1706.0,242.6909,242.7308,242.6609,242.6709,1706.0
2025-05-07 13:00:00,243.33,243.35,243.21,243.35,700.0,242.8006,242.8206,242.6809,242.8206,700.0
2025-05-07 13:05:00,243.32,243.45,243.31,243.45,1106.0,242.7907,242.9204,242.7807,242.9204,1106.0
2025-05-07 13:10:00,243.47,243.64,243.36,243.64,1725.0,242.9403,243.11,242.8306,243.11,1725.0
2025-05-07 13:15:00,243.71,243.71,243.6,243.62,584.0,243.1798,243.1798,243.07,243.09,584.0
2025-05-07 13:20:00,243.52,243.88,243.5,243.87,1620.0,242.9902,243.3494,242.9703,243.3395,1620.0
2025-05-07 13:25:00,243.74,243.81,243.7,243.72,2642.0,243.2097,243.2796,243.1698,243.1898,2642.0
2025-05-07 13:30:00,243.77,243.93,243.76,243.84,1000.0,243.2397,243.3993,243.2297,243.3095,1000.0
2025-05-07 13:35:00,243.69,243.78,243.68,243.68,711.0,243.1598,243.2497,243.1499,243.1499,711.0
2025-05-07 13:40:00,243.66,243.89,243.65,243.84,1280.0,243.1299,243.3594,243.1199,243.3095,1280.0
2025-05-07 13:45:00,243.99,244.08,243.99,244.08,548.0,243.4592,243.549,243.4592,243.549,548.0
2025-05-07 13:50:00,243.98,244.04,243.8,243.92,4566.0,243.4492,243.5091,243.2696,243.3893,4566.0
2025-05-07 13:55:00,243.57,243.57,243.34,243.34,807.0,243.0401,243.0401,242.8106,242.8106,807.0
2025-05-07 14:00:00,243.34,243.95,243.31,243.6,1736.0,242.8106,243.4193,242.7807,243.07,1736.0
2025-05-07 14:05:00,243.49,243.61,242.52,243.07,5865.0,242.9603,243.08,241.9924,242.5412,5865.0
2025-05-07 14:10:00,242.9,243.21,242.74,242.91,2825.0,242.3716,242.6809,242.2119,242.3815,2825.0
2025-05-07 14:15:00,242.86,243.04,242.75,242.88,2436.0,242.3317,242.5113,242.2219,242.3516,2436.0
2025-05-07 14:20:00,243.0,243.23,242.94,243.06,3781.0,242.4713,242.7008,242.4115,242.5312,3781.0
2025-05-07 14:25:00,243.18,243.25,243.18,243.25,1600.0,242.651,242.7208,242.651,242.7208,1600.0
2025-05-07 14:30:00,243.41,243.84,243.41,243.83,1040.0,242.8805,243.3095,242.8805,243.2995,1040.0
2025-05-07 14:35:00,243.74,244.36,243.69,244.36,5902.0,243.2097,243.8284,243.1598,243.8284,5902.0
2025-05-07 14:40:00,244.37,244.51,244.21,244.27,3262.0,243.8384,243.9781,243.6787,243.7386,3262.0
2025-05-07 14:45:00,244.14,244.14,243.27,243.44,3977.0,243.6089,243.6089,242.7408,242.9104,3977.0
2025-05-07 14:50:00,243.54,243.54,243.06,243.41,1676.0,243.0102,243.0102,242.5312,242.8805,1676.0
2025-05-07 14:55:00,243.55,244.28,243.54,244.27,4569.0,243.0202,243.7486,243.0102,243.7386,4569.0
2025-05-07 15:00:00,244.09,244.5,244.08,244.5,5879.0,243.559,243.9681,243.549,243.9681,5879.0
2025-05-07 15:05:00,244.32,244.59,244.11,244.51,2702.0,243.7885,244.0579,243.5789,243.9781,2702.0
2025-05-07 15:10:00,244.4,244.46,244.13,244.37,2796.0,243.8683,243.9282,243.5989,243.8384,2796.0
2025-05-07 15:15:00,244.49,244.57,244.25,244.57,2706.0,243.9581,244.0379,243.7186,244.0379,2706.0
2025-05-07 15:20:00,244.58,244.58,244.37,244.37,4112.0,244.0479,244.0479,243.8384,243.8384,4112.0
2025-05-07 15:25:00,244.34,244.34,243.18,243.19,5474.0,243.8084,243.8084,242.651,242.6609,5474.0
2025-05-07 15:30:00,243.13,243.69,243.12,243.38,5046.0,242.6011,243.1598,242.5911,242.8505,5046.0
2025-05-07 15:35:00,243.37,243.82,243.37,243.76,4909.0,242.8405,243.2896,242.8405,243.2297,4909.0
2025-05-07 15:40:00,243.76,245.32,243.75,244.44,9348.0,243.2297,244.7863,243.2197,243.9082,9348.0
2025-05-07 15:45:00,244.62,244.69,243.69,243.95,5186.0,244.0878,244.1577,243.1598,243.4193,5186.0
2025-05-07 15:50:00,243.81,244.38,243.5,244.24,15614.0,243.2796,243.8483,242.9703,243.7087,15614.0
2025-05-07 15:55:00,244.11,244.85,243.91,244.7,36897.0,243.5789,244.3173,243.3794,244.1677,36897.0
2025-05-08 09:30:00,245.74,245.74,244.9,245.25,11195.0,245.74,245.74,244.9,245.25,11195.0
2025-05-08 09:35:00,245.75,246.31,245.75,245.93,2685.0,245.75,246.31,245.75,245.93,2685.0
2025-05-08 09:40:00,246.19,246.65,246.01,246.15,5758.0,246.19,246.65,246.01,246.15,5758.0
2025-05-08 09:45:00,246.26,246.26,245.67,245.73,1247.0,246.26,246.26,245.67,245.73,1247.0
2025-05-08 09:50:00,245.66,245.99,245.65,245.74,1206.0,245.66,245.99,245.65,245.74,1206.0
2025-05-08 09:55:00,245.74,245.83,245.67,245.69,1940.0,245.74,245.83,245.67,245.69,1940.0
2025-05-08 10:00:00,245.69,245.69,244.84,244.88,3488.0,245.69,245.69,244.84,244.88,3488.0
2025-05-08 10:05:00,244.84,245.3,244.73,245.21,3903.0,244.84,245.3,244.73,245.21,3903.0
2025-05-08 10:10:00,245.21,245.43,244.96,245.35,4281.0,245.21,245.43,244.96,245.35,4281.0
2025-05-08 10:15:00,245.46,245.79,245.22,245.65,10547.0,245.46,245.79,245.22,245.65,10547.0
2025-05-08 10:20:00,245.66,245.97,245.66,245.94,3432.0,245.66,245.97,245.66,245.94,3432.0
2025-05-08 10:25:00,245.86,246.14,245.85,245.9,1725.0,245.86,246.14,245.85,245.9,1725.0
2025-05-08 10:30:00,245.85,246.17,245.84,246.16,1769.0,245.85,246.17,245.84,246.16,1769.0
2025-05-08 10:35:00,246.15,246.15,245.8,245.86,2274.0,246.15,246.15,245.8,245.86,2274.0
2025-05-08 10:40:00,245.66,245.66,245.31,245.31,1223.0,245.66,245.66,245.31,245.31,1223.0
2025-05-08 10:45:00,245.31,245.43,245.24,245.26,2143.0,245.31,245.43,245.24,245.26,2143.0
2025-05-08 10:50:00,245.25,245.48,244.73,244.8,5424.0,245.25,245.48,244.73,244.8,5424.0
2025-05-08 10:55:00,244.52,244.68,244.37,244.55,2170.0,244.52,244.68,244.37,244.55,2170.0
2025-05-08 11:00:00,244.54,244.77,244.54,244.73,2684.0,244.54,244.77,244.54,244.73,2684.0
2025-05-08 11:05:00,244.7,244.98,244.7,244.96,1302.0,244.7,244.98,244.7,244.96,1302.0
2025-05-08 11:10:00,244.95,245.14,244.82,245.05,2130.0,244.95,245.14,244.82,245.05,2130.0
2025-05-08 11:15:00,245.05,245.1,245.05,245.05,950.0,245.05,245.1,245.05,245.05,950.0
2025-05-08 11:20:00,245.05,245.38,245.05,245.3,4509.0,245.05,245.38,245.05,245.3,4509.0
2025-05-08 11:25:00,245.3,245.57,245.29,245.45,2780.0,245.3,245.57,245.29,245.45,2780.0
2025-05-08 11:30:00,245.24,245.51,245.18,245.51,1904.0,245.24,245.51,245.18,245.51,1904.0
2025-05-08 11:35:00,245.59,245.69,245.53,245.67,791.0,245.59,245.69,245.53,245.67,791.0
2025-05-08 11:40:00,245.9,246.73,245.89,246.73,3294.0,245.9,246.73,245.89,246.73,3294.0
2025-05-08 11:45:00,246.82,247.02,246.79,247.02,755.0,246.82,247.02,246.79,247.02,755.0
2025-05-08 11:50:00,247.06,247.35,246.9,247.01,6367.0,247.06,247.35,246.9,247.01,6367.0
2025-05-08 11:55:00,247.01,247.01,246.82,246.89,3000.0,247.01,247.01,246.82,246.89,3000.0
2025-05-08 12:00:00,246.94,246.94,246.74,246.79,2319.0,246.94,246.94,246.74,246.79,2319.0
2025-05-08 12:05:00,246.71,246.71,246.55,246.64,1136.0,246.71,246.71,246.55,246.64,1136.0
2025-05-08 12:10:00,246.57,247.28,246.57,247.09,4654.0,246.57,247.28,246.57,247.09,4654.0
2025-05-08 12:15:00,247.08,247.29,246.94,247.09,2659.0,247.08,247.29,246.94,247.09,2659.0
2025-05-08 12:20:00,247.12,247.12,246.67,246.67,2050.0,247.12,247.12,246.67,246.67,2050.0
2025-05-08 12:25:00,246.67,246.67,246.44,246.5,1426.0,246.67,246.67,246.44,246.5,1426.0
2025-05-08 12:30:00,246.5,246.75,246.5,246.75,400.0,246.5,246.75,246.5,246.75,400.0
2025-05-08 12:35:00,246.74,246.79,246.56,246.69,1603.0,246.74,246.79,246.56,246.69,1603.0
2025-05-08 12:40:00,246.73,246.73,246.66,246.67,516.0,246.73,246.73,246.66,246.67,516.0
2025-05-08 12:45:00,246.76,246.8,246.64,246.72,1810.0,246.76,246.8,246.64,246.72,1810.0
2025-05-08 12:50:00,246.69,247.13,246.68,247.12,8370.0,246.69,247.13,246.68,247.12,8370.0
2025-05-08 12:55:00,247.12,247.15,246.91,247.12,3992.0,247.12,247.15,246.91,247.12,3992.0
2025-05-08 13:00:00,247.12,247.19,246.97,247.04,1100.0,247.12,247.19,246.97,247.04,1100.0
2025-05-08 13:05:00,246.91,247.01,246.74,246.85,1827.0,246.91,247.01,246.74,246.85,1827.0
2025-05-08 13:10:00,246.82,247.0,246.77,246.77,1711.0,246.82,247.0,246.77,246.77,1711.0
2025-05-08 13:15:00,246.78,246.78,246.7,246.71,1159.0,246.78,246.78,246.7,246.71,1159.0
2025-05-08 13:20:00,246.62,246.63,246.61,246.63,1100.0,246.62,246.63,246.61,246.63,1100.0
2025-05-08 13:25:00,246.43,246.54,246.31,246.31,2225.0,246.43,246.54,246.31,246.31,2225.0
2025-05-08 13:30:00,246.41,246.41,246.39,246.4,632.0,246.41,246.41,246.39,246.4,632.0
2025-05-08 13:35:00,246.43,246.55,246.18,246.54,4819.0,246.43,246.55,246.18,246.54,4819.0
2025-05-08 13:40:00,246.35,246.35,246.35,246.35,200.0,246.35,246.35,246.35,246.35,200.0
2025-05-08 13:45:00,246.34,246.35,246.14,246.14,1400.0,246.34,246.35,246.14,246.14,1400.0
2025-05-08 13:50:00,246.19,246.19,246.16,246.16,300.0,246.19,246.19,246.16,246.16,300.0
2025-05-08 13:55:00,246.18,246.18,245.64,245.65,1961.0,246.18,246.18,245.64,245.65,1961.0
2025-05-08 14:00:00,245.64,245.75,245.64,245.75,400.0,245.64,245.75,245.64,245.75,400.0
2025-05-08 14:05:00,245.66,245.82,245.6,245.82,1600.0,245.66,245.82,245.6,245.82,1600.0
2025-05-08 14:10:00,245.92,245.95,245.78,245.81,4895.0,245.92,245.95,245.78,245.81,4895.0
2025-05-08 14:15:00,246.02,246.02,245.77,245.89,1246.0,246.02,246.02,245.77,245.89,1246.0
2025-05-08 14:20:00,245.99,246.15,245.97,246.02,2228.0,245.99,246.15,245.97,246.02,2228.0
2025-05-08 14:25:00,246.02,246.03,245.78,245.79,2484.0,246.02,246.03,245.78,245.79,2484.0
2025-05-08 14:30:00,245.89,246.17,245.89,246.14,4800.0,245.89,246.17,245.89,246.14,4800.0
2025-05-08 14:35:00,246.11,246.11,245.94,246.06,2325.0,246.11,246.11,245.94,246.06,2325.0
2025-05-08 14:40:00,245.95,246.25,245.93,246.15,2647.0,245.95,246.25,245.93,246.15,2647.0
2025-05-08 14:45:00,246.15,246.15,245.73,245.82,6780.0,246.15,246.15,245.73,245.82,6780.0
2025-05-08 14:50:00,245.79,245.91,245.67,245.73,2444.0,245.79,245.91,245.67,245.73,2444.0
2025-05-08 14:55:00,245.73,245.79,245.64,245.72,2300.0,245.73,245.79,245.64,245.72,2300.0
2025-05-08 15:00:00,245.72,245.72,245.21,245.53,6417.0,245.72,245.72,245.21,245.53,6417.0
2025-05-08 15:05:00,245.41,245.43,245.29,245.32,1801.0,245.41,245.43,245.29,245.32,1801.0
2025-05-08 15:10:00,245.32,245.37,245.22,245.31,1411.0,245.32,245.37,245.22,245.31,1411.0
2025-05-08 15:15:00,245.31,245.32,244.91,245.03,4229.0,245.31,245.32,244.91,245.03,4229.0
2025-05-08 15:20:00,245.11,245.32,245.02,245.04,7954.0,245.11,245.32,245.02,245.04,7954.0
2025-05-08 15:25:00,245.19,245.23,245.1,245.18,1722.0,245.19,245.23,245.1,245.18,1722.0
2025-05-08 15:30:00,245.17,245.17,244.84,244.88,4992.0,245.17,245.17,244.84,244.88,4992.0
2025-05-08 15:35:00,244.78,244.79,244.46,244.57,9256.0,244.78,244.79,244.46,244.57,9256.0
2025-05-08 15:40:00,244.55,244.7,244.1,244.25,9788.0,244.55,244.7,244.1,244.25,9788.0
2025-05-08 15:45:00,244.33,244.34,243.85,244.08,7662.0,244.33,244.34,243.85,244.08,7662.0
2025-05-08 15:50:00,243.93,243.93,243.32,243.39,15709.0,243.93,243.93,243.32,243.39,15709.0
2025-05-08 15:55:00,243.16,243.26,242.77,242.97,30470.0,243.16,243.26,242.77,242.97,30470.0
2025-05-09 09:30:00,243.86,243.92,243.67,243.68,8395.0,243.86,243.92,243.67,243.68,8395.0
2025-05-09 09:35:00,243.67,243.67,242.76,243.21,1914.0,243.67,243.67,242.76,243.21,1914.0
2025-05-09 09:40:00,243.03,243.03,242.7,242.7,400.0,243.03,243.03,242.7,242.7,400.0
2025-05-09 09:45:00,243.04,243.58,242.99,243.56,1203.0,243.04,243.58,242.99,243.56,1203.0
2025-05-09 09:50:00,243.34,243.35,243.28,243.29,467.0,243.34,243.35,243.28,243.29,467.0
2025-05-09 09:55:00,243.46,244.2,243.42,244.08,3274.0,243.46,244.2,243.42,244.08,3274.0
2025-05-09 10:00:00,244.27,244.38,243.98,244.0,2538.0,244.27,244.38,243.98,244.0,2538.0
2025-05-09 10:05:00,244.0,244.35,244.0,244.09,1014.0,244.0,244.35,244.0,244.09,1014.0
2025-05-09 10:10:00,244.44,244.67,244.43,244.53,2300.0,244.44,244.67,244.43,244.53,2300.0
2025-05-09 10:15:00,244.54,244.73,244.54,244.65,1034.0,244.54,244.73,244.54,244.65,1034.0
2025-05-09 10:20:00,244.61,244.61,244.02,244.03,1326.0,244.61,244.61,244.02,244.03,1326.0
2025-05-09 10:25:00,244.04,244.04,243.16,243.24,2200.0,244.04,244.04,243.16,243.24,2200.0
2025-05-09 10:30:00,243.31,243.4,242.87,243.0,1599.0,243.31,243.4,242.87,243.0,1599.0
2025-05-09 10:35:00,242.7,243.04,242.49,243.04,2358.0,242.7,243.04,242.49,243.04,2358.0
2025-05-09 10:40:00,243.05,243.64,243.02,243.64,1883.0,243.05,243.64,243.02,243.64,1883.0
2025-05-09 10:45:00,243.27,243.46,243.27,243.45,427.0,243.27,243.46,243.27,243.45,427.0
2025-05-09 10:50:00,243.63,243.76,243.47,243.6,1946.0,243.63,243.76,243.47,243.6,1946.0
2025-05-09 10:55:00,243.73,243.92,243.68,243.78,2324.0,243.73,243.92,243.68,243.78,2324.0
2025-05-09 11:00:00,243.74,243.8,243.65,243.77,700.0,243.74,243.8,243.65,243.77,700.0
2025-05-09 11:05:00,243.99,244.09,243.85,243.85,902.0,243.99,244.09,243.85,243.85,902.0
2025-05-09 11:10:00,243.82,243.82,243.32,243.33,2090.0,243.82,243.82,243.32,243.33,2090.0
2025-05-09 11:15:00,243.15,243.53,243.15,243.4,2576.0,243.15,243.53,243.15,243.4,2576.0
2025-05-09 11:20:00,243.2,243.2,243.08,243.15,534.0,243.2,243.2,243.08,243.15,534.0
2025-05-09 11:25:00,243.16,243.38,243.0,243.38,2351.0,243.16,243.38,243.0,243.38,2351.0
2025-05-09 11:30:00,243.51,243.58,243.25,243.58,1598.0,243.51,243.58,243.25,243.58,1598.0
2025-05-09 11:35:00,243.55,243.55,243.53,243.54,300.0,243.55,243.55,243.53,243.54,300.0
2025-05-09 11:40:00,243.7,243.87,243.57,243.7,1402.0,243.7,243.87,243.57,243.7,1402.0
2025-05-09 11:45:00,243.74,243.88,243.58,243.75,10512.0,243.74,243.88,243.58,243.75,10512.0
2025-05-09 11:50:00,243.89,244.04,243.84,244.04,1100.0,243.89,244.04,243.84,244.04,1100.0
2025-05-09 11:55:00,244.0,244.1,243.95,243.95,2539.0,244.0,244.1,243.95,243.95,2539.0
2025-05-09 12:00:00,243.87,243.87,243.19,243.2,2200.0,243.87,243.87,243.19,243.2,2200.0
2025-05-09 12:05:00,243.24,243.24,243.21,243.23,1300.0,243.24,243.24,243.21,243.23,1300.0
2025-05-09 12:10:00,243.11,243.2,242.96,243.2,2075.0,243.11,243.2,242.96,243.2,2075.0
2025-05-09 12:15:00,243.27,243.56,243.17,243.56,806.0,243.27,243.56,243.17,243.56,806.0
2025-05-09 12:20:00,243.68,243.69,243.48,243.48,901.0,243.68,243.69,243.48,243.48,901.0
2025-05-09 12:25:00,243.22,243.22,243.0,243.0,845.0,243.22,243.22,243.0,243.0,845.0
2025-05-09 12:30:00,243.06,243.07,243.0,243.0,300.0,243.06,243.07,243.0,243.0,300.0
2025-05-09 12:35:00,243.03,243.58,243.02,243.36,5637.0,243.03,243.58,243.02,243.36,5637.0
2025-05-09 12:40:00,243.23,243.76,243.13,243.62,10818.0,243.23,243.76,243.13,243.62,10818.0
2025-05-09 12:45:00,243.3,243.31,243.09,243.1,2271.0,243.3,243.31,243.09,243.1,2271.0
2025-05-09 12:50:00,243.24,243.25,242.9,242.9,1302.0,243.24,243.25,242.9,242.9,1302.0
2025-05-09 12:55:00,242.95,243.14,242.89,242.95,3010.0,242.95,243.14,242.89,242.95,3010.0
2025-05-09 13:00:00,243.08,243.56,242.97,243.51,2344.0,243.08,243.56,242.97,243.51,2344.0
2025-05-09 13:05:00,243.42,243.42,243.41,243.42,100.0,243.42,243.42,243.41,243.42,100.0
2025-05-09 13:10:00,243.66,243.8,243.49,243.52,1451.0,243.66,243.8,243.49,243.52,1451.0
2025-05-09 13:15:00,243.42,243.91,243.41,243.84,3400.0,243.42,243.91,243.41,243.84,3400.0
2025-05-09 13:20:00,243.84,243.85,243.19,243.6,4282.0,243.84,243.85,243.19,243.6,4282.0
2025-05-09 13:25:00,243.59,243.62,243.58,243.62,599.0,243.59,243.62,243.58,243.62,599.0
2025-05-09 13:30:00,243.58,243.78,243.51,243.52,1725.0,243.58,243.78,243.51,243.52,1725.0
2025-05-09 13:35:00,243.68,243.85,243.64,243.78,1900.0,243.68,243.85,243.64,243.78,1900.0
2025-05-09 13:40:00,243.78,243.98,243.78,243.91,2667.0,243.78,243.98,243.78,243.91,2667.0
2025-05-09 13:45:00,244.0,244.25,243.94,244.25,2708.0,244.0,244.25,243.94,244.25,2708.0
2025-05-09 13:50:00,244.23,244.24,243.96,243.96,1200.0,244.23,244.24,243.96,243.96,1200.0
2025-05-09 13:55:00,244.05,244.28,244.04,244.28,2002.0,244.05,244.28,244.04,244.28,2002.0
2025-05-09 14:00:00,244.18,244.18,243.94,243.95,776.0,244.18,244.18,243.94,243.95,776.0
2025-05-09 14:05:00,243.92,244.23,243.88,244.16,1404.0,243.92,244.23,243.88,244.16,1404.0
2025-05-09 14:10:00,243.91,243.91,243.91,243.91,200.0,243.91,243.91,243.91,243.91,200.0
2025-05-09 14:15:00,243.94,243.96,243.74,243.81,975.0,243.94,243.96,243.74,243.81,975.0
2025-05-09 14:20:00,243.71,243.72,243.45,243.6,822.0,243.71,243.72,243.45,243.6,822.0
2025-05-09 14:25:00,243.62,243.71,243.57,243.58,1100.0,243.62,243.71,243.57,243.58,1100.0
2025-05-09 14:30:00,243.59,243.74,243.58,243.7,505.0,243.59,243.74,243.58,243.7,505.0
2025-05-09 14:35:00,243.57,243.83,243.57,243.79,900.0,243.57,243.83,243.57,243.79,900.0
2025-05-09 14:40:00,243.76,243.8,243.76,243.8,200.0,243.76,243.8,243.76,243.8,200.0
2025-05-09 14:45:00,243.8,244.05,243.8,243.99,6264.0,243.8,244.05,243.8,243.99,6264.0
2025-05-09 14:50:00,244.02,244.02,243.75,243.87,2512.0,244.02,244.02,243.75,243.87,2512.0
2025-05-09 14:55:00,243.87,244.02,243.85,243.91,918.0,243.87,244.02,243.85,243.91,918.0
2025-05-09 15:00:00,243.9,244.12,243.9,243.93,1500.0,243.9,244.12,243.9,243.93,1500.0
2025-05-09 15:05:00,244.09,244.13,243.95,244.05,1196.0,244.09,244.13,243.95,244.05,1196.0
2025-05-09 15:10:00,244.16,244.37,244.12,244.16,3001.0,244.16,244.37,244.12,244.16,3001.0
2025-05-09 15:15:00,244.16,244.19,243.94,244.09,1959.0,244.16,244.19,243.94,244.09,1959.0
2025-05-09 15:20:00,243.94,244.25,243.93,244.25,6245.0,243.94,244.25,243.93,244.25,6245.0
2025-05-09 15:25:00,244.25,244.25,244.19,244.22,868.0,244.25,244.25,244.19,244.22,868.0
2025-05-09 15:30:00,244.13,244.43,243.82,244.34,6565.0,244.13,244.43,243.82,244.34,6565.0
2025-05-09 15:35:00,244.31,244.46,244.03,244.26,9600.0,244.31,244.46,244.03,244.26,9600.0
2025-05-09 15:40:00,244.16,244.56,244.01,244.47,5811.0,244.16,244.56,244.01,244.47,5811.0
2025-05-09 15:45:00,244.56,245.01,244.56,244.88,19378.0,244.56,245.01,244.56,244.88,19378.0
2025-05-09 15:50:00,245.0,245.41,244.85,245.34,50299.0,245.0,245.41,244.85,245.34,50299.0
2025-05-09 15:55:00,245.21,245.33,244.8,245.07,82685.0,245.21,245.33,244.8,245.07,82685.0
2025-05-12 09:30:00,247.88,248.97,246.74,246.75,20397.0,247.88,248.97,246.74,246.75,20397.0
2025-05-12 09:35:00,247.17,248.12,247.16,247.86,1400.0,247.17,248.12,247.16,247.86,1400.0
2025-05-12 09:40:00,248.12,248.84,247.68,248.04,2892.0,248.12,248.84,247.68,248.04,2892.0
2025-05-12 09:45:00,247.88,248.22,247.88,248.06,1550.0,247.88,248.22,247.88,248.06,1550.0
2025-05-12 09:50:00,248.41,248.71,247.95,248.69,3487.0,248.41,248.71,247.95,248.69,3487.0
2025-05-12 09:55:00,248.87,249.99,248.77,249.18,10775.0,248.87,249.99,248.77,249.18,10775.0
2025-05-12 10:00:00,249.2,249.51,248.62,248.95,3319.0,249.2,249.51,248.62,248.95,3319.0
2025-05-12 10:05:00,248.48,248.76,248.2,248.3,4261.0,248.48,248.76,248.2,248.3,4261.0
2025-05-12 10:10:00,248.29,248.53,248.1,248.38,1190.0,248.29,248.53,248.1,248.38,1190.0
2025-05-12 10:15:00,248.55,249.36,248.41,249.33,5574.0,248.55,249.36,248.41,249.33,5574.0
2025-05-12 10:20:00,249.24,249.33,248.53,248.8,2769.0,249.24,249.33,248.53,248.8,2769.0
2025-05-12 10:25:00,248.67,248.67,248.0,248.16,2702.0,248.67,248.67,248.0,248.16,2702.0
2025-05-12 10:30:00,248.01,248.01,247.32,247.75,2154.0,248.01,248.01,247.32,247.75,2154.0
2025-05-12 10:35:00,247.55,248.45,247.55,248.3,2300.0,247.55,248.45,247.55,248.3,2300.0
2025-05-12 10:40:00,248.3,248.83,248.29,248.82,2714.0,248.3,248.83,248.29,248.82,2714.0
2025-05-12 10:45:00,248.71,248.89,248.56,248.71,1725.0,248.71,248.89,248.56,248.71,1725.0
2025-05-12 10:50:00,248.86,248.95,248.73,248.94,1003.0,248.86,248.95,248.73,248.94,1003.0
2025-05-12 10:55:00,248.9,248.93,248.31,248.44,3272.0,248.9,248.93,248.31,248.44,3272.0
2025-05-12 11:00:00,248.68,248.68,248.11,248.11,617.0,248.68,248.68,248.11,248.11,617.0
2025-05-12 11:05:00,247.89,248.38,247.89,248.23,4983.0,247.89,248.38,247.89,248.23,4983.0
2025-05-12 11:10:00,248.0,248.35,247.86,248.19,2800.0,248.0,248.35,247.86,248.19,2800.0
2025-05-12 11:15:00,248.24,248.43,248.18,248.26,1097.0,248.24,248.43,248.18,248.26,1097.0
2025-05-12 11:20:00,248.31,248.31,247.56,247.56,908.0,248.31,248.31,247.56,247.56,908.0
2025-05-12 11:25:00,247.81,248.18,247.81,248.16,902.0,247.81,248.18,247.81,248.16,902.0
2025-05-12 11:30:00,248.15,248.45,248.11,248.34,2470.0,248.15,248.45,248.11,248.34,2470.0
2025-05-12 11:35:00,248.2,248.24,247.89,247.89,838.0,248.2,248.24,247.89,247.89,838.0
2025-05-12 11:40:00,247.61,247.96,247.45,247.61,2194.0,247.61,247.96,247.45,247.61,2194.0
2025-05-12 11:45:00,247.48,247.64,247.48,247.64,790.0,247.48,247.64,247.48,247.64,790.0
2025-05-12 11:50:00,247.5,247.69,247.5,247.69,1645.0,247.5,247.69,247.5,247.69,1645.0
2025-05-12 11:55:00,247.81,247.85,247.39,247.39,6155.0,247.81,247.85,247.39,247.39,6155.0
2025-05-12 12:00:00,247.25,247.37,247.12,247.13,1312.0,247.25,247.37,247.12,247.13,1312.0
2025-05-12 12:05:00,247.16,247.59,247.16,247.59,522.0,247.16,247.59,247.16,247.59,522.0
2025-05-12 12:10:00,247.5,247.64,247.49,247.54,1662.0,247.5,247.64,247.49,247.54,1662.0
2025-05-12 12:15:00,247.66,247.88,247.58,247.73,1461.0,247.66,247.88,247.58,247.73,1461.0
2025-05-12 12:20:00,247.95,248.05,247.95,248.05,400.0,247.95,248.05,247.95,248.05,400.0
2025-05-12 12:25:00,247.97,247.97,247.69,247.74,1343.0,247.97,247.97,247.69,247.74,1343.0
2025-05-12 12:30:00,247.78,247.78,247.46,247.46,3808.0,247.78,247.78,247.46,247.46,3808.0
2025-05-12 12:35:00,247.29,247.3,247.1,247.27,1321.0,247.29,247.3,247.1,247.27,1321.0
2025-05-12 12:40:00,247.34,247.34,246.92,246.93,1401.0,247.34,247.34,246.92,246.93,1401.0
2025-05-12 12:45:00,246.86,247.05,246.63,247.0,3560.0,246.86,247.05,246.63,247.0,3560.0
2025-05-12 12:50:00,247.14,247.44,247.11,247.43,600.0,247.14,247.44,247.11,247.43,600.0
2025-05-12 12:55:00,247.23,247.33,247.23,247.33,600.0,247.23,247.33,247.23,247.33,600.0
2025-05-12 13:00:00,247.5,247.57,247.44,247.57,600.0,247.5,247.57,247.44,247.57,600.0
2025-05-12 13:05:00,247.48,247.94,247.48,247.9,2049.0,247.48,247.94,247.48,247.9,2049.0
2025-05-12 13:10:00,247.74,247.89,247.6,247.8,2773.0,247.74,247.89,247.6,247.8,2773.0
2025-05-12 13:15:00,247.61,247.86,247.39,247.39,2573.0,247.61,247.86,247.39,247.39,2573.0
2025-05-12 13:20:00,247.39,247.39,247.2,247.29,1326.0,247.39,247.39,247.2,247.29,1326.0
2025-05-12 13:25:00,247.21,247.54,247.12,247.54,1954.0,247.21,247.54,247.12,247.54,1954.0
2025-05-12 13:30:00,247.43,247.53,247.43,247.53,353.0,247.43,247.53,247.43,247.53,353.0
2025-05-12 13:35:00,247.52,247.62,247.41,247.62,994.0,247.52,247.62,247.41,247.62,994.0
2025-05-12 13:40:00,247.58,247.81,247.55,247.68,2389.0,247.58,247.81,247.55,247.68,2389.0
2025-05-12 13:45:00,247.69,247.76,247.41,247.46,1407.0,247.69,247.76,247.41,247.46,1407.0
2025-05-12 13:50:00,247.45,247.47,247.32,247.47,531.0,247.45,247.47,247.32,247.47,531.0
2025-05-12 13:55:00,247.54,247.57,247.27,247.27,3444.0,247.54,247.57,247.27,247.27,3444.0
2025-05-12 14:00:00,247.34,247.83,247.34,247.83,3403.0,247.34,247.83,247.34,247.83,3403.0
2025-05-12 14:05:00,247.84,247.84,247.69,247.69,1195.0,247.84,247.84,247.69,247.69,1195.0
2025-05-12 14:10:00,247.69,247.75,247.44,247.62,2629.0,247.69,247.75,247.44,247.62,2629.0
2025-05-12 14:15:00,247.49,247.68,247.45,247.68,1403.0,247.49,247.68,247.45,247.68,1403.0
2025-05-12 14:20:00,247.66,247.66,247.47,247.47,1700.0,247.66,247.66,247.47,247.47,1700.0
2025-05-12 14:25:00,247.61,247.67,247.39,247.54,5383.0,247.61,247.67,247.39,247.54,5383.0
2025-05-12 14:30:00,247.54,247.54,247.4,247.5,500.0,247.54,247.54,247.4,247.5,500.0
2025-05-12 14:35:00,247.45,247.87,247.32,247.78,9463.0,247.45,247.87,247.32,247.78,9463.0
2025-05-12 14:40:00,247.88,247.88,247.45,247.45,2712.0,247.88,247.88,247.45,247.45,2712.0
2025-05-12 14:45:00,247.53,247.54,247.42,247.46,650.0,247.53,247.54,247.42,247.46,650.0
2025-05-12 14:50:00,247.4,247.46,247.29,247.29,1104.0,247.4,247.46,247.29,247.29,1104.0
2025-05-12 14:55:00,247.16,247.56,247.14,247.34,1567.0,247.16,247.56,247.14,247.34,1567.0
2025-05-12 15:00:00,247.38,247.75,247.38,247.66,1000.0,247.38,247.75,247.38,247.66,1000.0
2025-05-12 15:05:00,247.59,247.68,247.59,247.64,700.0,247.59,247.68,247.59,247.64,700.0
2025-05-12 15:10:00,247.58,247.74,247.46,247.46,3004.0,247.58,247.74,247.46,247.46,3004.0
2025-05-12 15:15:00,247.45,247.57,247.29,247.47,3314.0,247.45,247.57,247.29,247.47,3314.0
2025-05-12 15:20:00,247.48,247.99,247.47,247.86,3432.0,247.48,247.99,247.47,247.86,3432.0
2025-05-12 15:25:00,247.87,248.22,247.87,248.22,2795.0,247.87,248.22,247.87,248.22,2795.0
2025-05-12 15:30:00,248.08,248.39,248.08,248.23,2629.0,248.08,248.39,248.08,248.23,2629.0
2025-05-12 15:35:00,248.15,248.26,248.06,248.13,3570.0,248.15,248.26,248.06,248.13,3570.0
2025-05-12 15:40:00,248.12,248.22,247.93,247.97,1960.0,248.12,248.22,247.93,247.97,1960.0
2025-05-12 15:45:00,248.01,248.18,247.81,247.89,7681.0,248.01,248.18,247.81,247.89,7681.0
2025-05-12 15:50:00,248.04,248.5,247.93,248.08,18335.0,248.04,248.5,247.93,248.08,18335.0
2025-05-12 15:55:00,248.15,248.17,247.43,247.66,66449.0,248.15,248.17,247.43,247.66,66449.0
2025-05-13 09:30:00,248.1,248.1,245.96,246.03,10508.0,248.1,248.1,245.96,246.03,10508.0
2025-05-13 09:35:00,246.51,247.2,246.12,246.97,3102.0,246.51,247.2,246.12,246.97,3102.0
2025-05-13 09:40:00,247.34,247.49,247.09,247.49,756.0,247.34,247.49,247.09,247.49,756.0
2025-05-13 09:45:00,247.63,247.63,246.97,247.34,1503.0,247.63,247.63,246.97,247.34,1503.0
2025-05-13 09:50:00,247.28,247.28,246.92,247.11,2864.0,247.28,247.28,246.92,247.11,2864.0
2025-05-13 09:55:00,247.16,247.63,247.06,247.58,3723.0,247.16,247.63,247.06,247.58,3723.0
2025-05-13 10:00:00,247.7,248.01,247.51,247.62,4778.0,247.7,248.01,247.51,247.62,4778.0
2025-05-13 10:05:00,247.4,247.44,247.26,247.44,1941.0,247.4,247.44,247.26,247.44,1941.0
2025-05-13 10:10:00,247.5,247.79,247.49,247.79,1067.0,247.5,247.79,247.49,247.79,1067.0
2025-05-13 10:15:00,247.6,247.96,247.6,247.92,2166.0,247.6,247.96,247.6,247.92,2166.0
2025-05-13 10:20:00,247.75,247.78,247.48,247.52,1600.0,247.75,247.78,247.48,247.52,1600.0
2025-05-13 10:25:00,247.72,247.79,247.41,247.41,810.0,247.72,247.79,247.41,247.41,810.0
2025-05-13 10:30:00,247.33,247.58,247.33,247.46,2456.0,247.33,247.58,247.33,247.46,2456.0
2025-05-13 10:35:00,247.44,247.44,247.29,247.31,805.0,247.44,247.44,247.29,247.31,805.0
2025-05-13 10:40:00,247.32,247.32,246.77,246.77,1700.0,247.32,247.32,246.77,246.77,1700.0
2025-05-13 10:45:00,246.86,246.91,246.67,246.91,2836.0,246.86,246.91,246.67,246.91,2836.0
2025-05-13 10:50:00,246.91,247.17,246.91,247.17,600.0,246.91,247.17,246.91,247.17,600.0
2025-05-13 10:55:00,247.28,247.88,247.28,247.88,2000.0,247.28,247.88,247.28,247.88,2000.0
2025-05-13 11:00:00,247.98,248.68,247.87,248.56,1600.0,247.98,248.68,247.87,248.56,1600.0
2025-05-13 11:05:00,248.44,248.44,248.02,248.02,2266.0,248.44,248.44,248.02,248.02,2266.0
2025-05-13 11:10:00,247.91,247.99,247.9,247.99,779.0,247.91,247.99,247.9,247.99,779.0
2025-05-13 11:15:00,247.8,247.99,247.47,247.47,1975.0,247.8,247.99,247.47,247.47,1975.0
2025-05-13 11:20:00,247.47,247.78,247.47,247.77,850.0,247.47,247.78,247.47,247.77,850.0
2025-05-13 11:25:00,247.89,248.08,247.89,247.89,1551.0,247.89,248.08,247.89,247.89,1551.0
2025-05-13 11:30:00,247.99,248.46,247.95,248.46,1436.0,247.99,248.46,247.95,248.46,1436.0
2025-05-13 11:35:00,248.4,248.4,248.4,248.4,100.0,248.4,248.4,248.4,248.4,100.0
2025-05-13 11:40:00,248.45,248.47,248.3,248.31,1000.0,248.45,248.47,248.3,248.31,1000.0
2025-05-13 11:45:00,248.32,248.37,248.04,248.2,1300.0,248.32,248.37,248.04,248.2,1300.0
2025-05-13 11:50:00,247.92,247.92,247.79,247.79,200.0,247.92,247.92,247.79,247.79,200.0
2025-05-13 11:55:00,247.79,247.9,247.45,247.45,2000.0,247.79,247.9,247.45,247.45,2000.0
2025-05-13 12:00:00,247.4,247.45,247.35,247.35,400.0,247.4,247.45,247.35,247.35,400.0
2025-05-13 12:05:00,247.33,247.56,247.32,247.42,3248.0,247.33,247.56,247.32,247.42,3248.0
2025-05-13 12:10:00,247.45,247.75,247.32,247.75,1124.0,247.45,247.75,247.32,247.75,1124.0
2025-05-13 12:15:00,247.86,248.13,247.84,248.06,1600.0,247.86,248.13,247.84,248.06,1600.0
2025-05-13 12:20:00,248.04,248.16,248.03,248.16,1228.0,248.04,248.16,248.03,248.16,1228.0
2025-05-13 12:25:00,248.17,248.18,248.04,248.05,2113.0,248.17,248.18,248.04,248.05,2113.0
2025-05-13 12:30:00,247.91,247.91,247.72,247.72,400.0,247.91,247.91,247.72,247.72,400.0
2025-05-13 12:35:00,247.78,248.14,247.78,248.06,1396.0,247.78,248.14,247.78,248.06,1396.0
2025-05-13 12:40:00,248.06,248.06,247.83,247.84,860.0,248.06,248.06,247.83,247.84,860.0
2025-05-13 12:45:00,247.89,247.96,247.77,247.77,490.0,247.89,247.96,247.77,247.77,490.0
2025-05-13 12:50:00,247.7,247.7,247.7,247.7,100.0,247.7,247.7,247.7,247.7,100.0
2025-05-13 12:55:00,247.79,247.79,247.53,247.53,1250.0,247.79,247.79,247.53,247.53,1250.0
2025-05-13 13:00:00,247.67,247.79,247.67,247.77,501.0,247.67,247.79,247.67,247.77,501.0
2025-05-13 13:05:00,247.78,247.94,247.62,247.71,5014.0,247.78,247.94,247.62,247.71,5014.0
2025-05-13 13:10:00,247.72,247.72,247.71,247.72,100.0,247.72,247.72,247.71,247.72,100.0
2025-05-13 13:15:00,247.88,248.06,247.88,248.06,1200.0,247.88,248.06,247.88,248.06,1200.0
2025-05-13 13:20:00,247.92,248.18,247.92,248.1,1570.0,247.92,248.18,247.92,248.1,1570.0
2025-05-13 13:25:00,248.14,248.25,247.9,247.97,4594.0,248.14,248.25,247.9,247.97,4594.0
2025-05-13 13:30:00,248.05,248.23,247.97,248.02,2293.0,248.05,248.23,247.97,248.02,2293.0
2025-05-13 13:35:00,248.05,248.05,247.95,247.95,809.0,248.05,248.05,247.95,247.95,809.0
2025-05-13 13:40:00,247.87,247.87,247.74,247.74,561.0,247.87,247.87,247.74,247.74,561.0
2025-05-13 13:45:00,247.71,247.74,247.71,247.74,209.0,247.71,247.74,247.71,247.74,209.0
2025-05-13 13:50:00,247.7,247.73,247.65,247.65,1974.0,247.7,247.73,247.65,247.65,1974.0
2025-05-13 13:55:00,247.71,247.88,247.59,247.72,4227.0,247.71,247.88,247.59,247.72,4227.0
2025-05-13 14:00:00,247.77,247.91,247.61,247.86,1310.0,247.77,247.91,247.61,247.86,1310.0
2025-05-13 14:05:00,247.86,248.06,247.79,247.81,2125.0,247.86,248.06,247.79,247.81,2125.0
2025-05-13 14:10:00,247.85,248.07,247.85,248.07,700.0,247.85,248.07,247.85,248.07,700.0
2025-05-13 14:15:00,247.93,248.21,247.83,248.21,2238.0,247.93,248.21,247.83,248.21,2238.0
2025-05-13 14:20:00,248.13,248.28,248.03,248.2,8204.0,248.13,248.28,248.03,248.2,8204.0
2025-05-13 14:25:00,248.2,248.4,248.1,248.12,4830.0,248.2,248.4,248.1,248.12,4830.0
2025-05-13 14:30:00,248.17,248.27,248.1,248.1,2111.0,248.17,248.27,248.1,248.1,2111.0
2025-05-13 14:35:00,248.1,248.42,248.09,248.4,3920.0,248.1,248.42,248.09,248.4,3920.0
2025-05-13 14:40:00,248.35,248.39,248.24,248.26,2476.0,248.35,248.39,248.24,248.26,2476.0
2025-05-13 14:45:00,248.31,248.57,248.3,248.47,1994.0,248.31,248.57,248.3,248.47,1994.0
2025-05-13 14:50:00,248.6,248.6,248.59,248.59,693.0,248.6,248.6,248.59,248.59,693.0
2025-05-13 14:55:00,248.48,248.74,248.48,248.66,1239.0,248.48,248.74,248.48,248.66,1239.0
2025-05-13 15:00:00,248.63,248.63,248.45,248.55,1005.0,248.63,248.63,248.45,248.55,1005.0
2025-05-13 15:05:00,248.55,248.68,248.27,248.27,5625.0,248.55,248.68,248.27,248.27,5625.0
2025-05-13 15:10:00,248.53,248.73,248.53,248.73,816.0,248.53,248.73,248.53,248.73,816.0
2025-05-13 15:15:00,248.76,248.76,248.36,248.37,3175.0,248.76,248.76,248.36,248.37,3175.0
2025-05-13 15:20:00,248.36,248.68,248.35,248.63,1350.0,248.36,248.68,248.35,248.63,1350.0
2025-05-13 15:25:00,248.68,248.78,248.6,248.76,2190.0,248.68,248.78,248.6,248.76,2190.0
2025-05-13 15:30:00,248.76,248.81,248.68,248.77,3305.0,248.76,248.81,248.68,248.77,3305.0
2025-05-13 15:35:00,248.8,248.8,248.62,248.78,3909.0,248.8,248.8,248.62,248.78,3909.0
2025-05-13 15:40:00,248.81,248.85,248.68,248.82,5319.0,248.81,248.85,248.68,248.82,5319.0
2025-05-13 15:45:00,248.76,248.82,248.21,248.22,7255.0,248.76,248.82,248.21,248.22,7255.0
2025-05-13 15:50:00,248.35,248.49,247.98,247.98,13307.0,248.35,248.49,247.98,247.98,13307.0
2025-05-13 15:55:00,247.88,247.9,247.54,247.62,48216.0,247.88,247.9,247.54,247.62,48216.0
2025-05-14 09:30:00,248.03,248.39,247.57,248.38,10779.0,248.03,248.39,247.57,248.38,10779.0
2025-05-14 09:35:00,248.06,248.07,248.06,248.06,100.0,248.06,248.07,248.06,248.06,100.0
2025-05-14 09:40:00,248.0,248.65,247.67,247.7,3539.0,248.0,248.65,247.67,247.7,3539.0
2025-05-14 09:45:00,247.66,248.45,247.49,248.45,2900.0,247.66,248.45,247.49,248.45,2900.0
2025-05-14 09:50:00,248.23,248.7,247.49,247.49,3045.0,248.23,248.7,247.49,247.49,3045.0
2025-05-14 09:55:00,247.8,249.0,247.8,249.0,5624.0,247.8,249.0,247.8,249.0,5624.0
2025-05-14 10:00:00,249.13,249.4,248.71,248.75,7037.0,249.13,249.4,248.71,248.75,7037.0
2025-05-14 10:05:00,248.75,248.91,248.48,248.48,3513.0,248.75,248.91,248.48,248.48,3513.0
2025-05-14 10:10:00,248.36,248.38,248.35,248.35,500.0,248.36,248.38,248.35,248.35,500.0
2025-05-14 10:15:00,248.29,248.56,247.26,247.94,15686.0,248.29,248.56,247.26,247.94,15686.0
2025-05-14 10:20:00,247.83,248.05,247.7,247.7,2404.0,247.83,248.05,247.7,247.7,2404.0
2025-05-14 10:25:00,247.77,247.89,247.48,247.49,2447.0,247.77,247.89,247.48,247.49,2447.0
2025-05-14 10:30:00,247.72,247.99,247.61,247.61,3108.0,247.72,247.99,247.61,247.61,3108.0
2025-05-14 10:35:00,247.61,247.61,247.28,247.33,2142.0,247.61,247.61,247.28,247.33,2142.0
2025-05-14 10:40:00,247.37,247.49,247.24,247.24,1100.0,247.37,247.49,247.24,247.24,1100.0
2025-05-14 10:45:00,247.25,247.25,247.21,247.22,300.0,247.25,247.25,247.21,247.22,300.0
2025-05-14 10:50:00,247.38,247.69,247.37,247.69,2175.0,247.38,247.69,247.37,247.69,2175.0
2025-05-14 10:55:00,247.79,247.8,247.5,247.68,1603.0,247.79,247.8,247.5,247.68,1603.0
2025-05-14 11:00:00,247.29,247.4,246.83,246.83,1411.0,247.29,247.4,246.83,246.83,1411.0
2025-05-14 11:05:00,246.55,246.88,246.55,246.81,1373.0,246.55,246.88,246.55,246.81,1373.0
2025-05-14 11:10:00,246.78,247.03,246.66,247.03,1586.0,246.78,247.03,246.66,247.03,1586.0
2025-05-14 11:15:00,246.94,247.31,246.93,247.03,1900.0,246.94,247.31,246.93,247.03,1900.0
2025-05-14 11:20:00,247.05,247.26,247.03,247.16,775.0,247.05,247.26,247.03,247.16,775.0
2025-05-14 11:25:00,247.33,247.58,247.16,247.58,1000.0,247.33,247.58,247.16,247.58,1000.0
2025-05-14 11:30:00,247.39,247.67,247.39,247.67,700.0,247.39,247.67,247.39,247.67,700.0
2025-05-14 11:35:00,247.64,247.64,247.25,247.25,1705.0,247.64,247.64,247.25,247.25,1705.0
2025-05-14 11:40:00,247.35,247.35,247.0,247.01,507.0,247.35,247.35,247.0,247.01,507.0
2025-05-14 11:45:00,247.2,247.2,247.11,247.12,550.0,247.2,247.2,247.11,247.12,550.0
2025-05-14 11:50:00,247.02,247.32,246.97,247.32,4078.0,247.02,247.32,246.97,247.32,4078.0
2025-05-14 11:55:00,247.28,247.28,247.09,247.09,1576.0,247.28,247.28,247.09,247.09,1576.0
2025-05-14 12:00:00,247.01,247.28,246.98,247.25,8833.0,247.01,247.28,246.98,247.25,8833.0
2025-05-14 12:05:00,247.34,247.34,247.01,247.04,2550.0,247.34,247.34,247.01,247.04,2550.0
2025-05-14 12:10:00,247.0,247.16,247.0,247.09,307.0,247.0,247.16,247.0,247.09,307.0
2025-05-14 12:15:00,247.2,247.25,246.99,247.06,1226.0,247.2,247.25,246.99,247.06,1226.0
2025-05-14 12:20:00,247.06,247.08,246.95,247.02,409.0,247.06,247.08,246.95,247.02,409.0
2025-05-14 12:25:00,247.02,247.08,246.98,247.08,2570.0,247.02,247.08,246.98,247.08,2570.0
2025-05-14 12:30:00,246.98,247.13,246.96,247.13,5120.0,246.98,247.13,246.96,247.13,5120.0
2025-05-14 12:35:00,247.0,247.0,246.62,246.62,3355.0,247.0,247.0,246.62,246.62,3355.0
2025-05-14 12:40:00,246.5,246.54,246.43,246.53,515.0,246.5,246.54,246.43,246.53,515.0
2025-05-14 12:45:00,246.63,246.75,246.48,246.57,2922.0,246.63,246.75,246.48,246.57,2922.0
2025-05-14 12:50:00,246.67,246.83,246.5,246.74,1486.0,246.67,246.83,246.5,246.74,1486.0
2025-05-14 12:55:00,246.88,247.07,246.86,246.97,800.0,246.88,247.07,246.86,246.97,800.0
2025-05-14 13:00:00,246.96,246.96,246.8,246.89,878.0,246.96,246.96,246.8,246.89,878.0
2025-05-14 13:05:00,246.83,246.83,246.82,246.82,200.0,246.83,246.83,246.82,246.82,200.0
2025-05-14 13:10:00,246.81,246.9,246.81,246.84,529.0,246.81,246.9,246.81,246.84,529.0
2025-05-14 13:15:00,246.93,246.98,246.64,246.85,2200.0,246.93,246.98,246.64,246.85,2200.0
2025-05-14 13:20:00,246.66,246.85,246.5,246.5,903.0,246.66,246.85,246.5,246.5,903.0
2025-05-14 13:25:00,246.59,246.8,246.59,246.8,841.0,246.59,246.8,246.59,246.8,841.0
2025-05-14 13:30:00,246.81,246.95,246.8,246.84,500.0,246.81,246.95,246.8,246.84,500.0
2025-05-14 13:35:00,246.79,247.05,246.79,247.05,2206.0,246.79,247.05,246.79,247.05,2206.0
2025-05-14 13:40:00,247.05,247.12,247.0,247.05,2673.0,247.05,247.12,247.0,247.05,2673.0
2025-05-14 13:45:00,247.04,247.19,247.01,247.05,1118.0,247.04,247.19,247.01,247.05,1118.0
2025-05-14 13:50:00,247.01,247.37,247.01,247.25,1200.0,247.01,247.37,247.01,247.25,1200.0
2025-05-14 13:55:00,247.26,247.26,247.05,247.08,905.0,247.26,247.26,247.05,247.08,905.0
2025-05-14 14:00:00,247.12,247.13,246.95,246.96,1100.0,247.12,247.13,246.95,246.96,1100.0
2025-05-14 14:05:00,246.98,247.26,246.98,247.15,4451.0,246.98,247.26,246.98,247.15,4451.0
2025-05-14 14:10:00,247.01,247.01,246.87,246.98,1273.0,247.01,247.01,246.87,246.98,1273.0
2025-05-14 14:15:00,246.94,247.34,246.94,247.34,2071.0,246.94,247.34,246.94,247.34,2071.0
2025-05-14 14:20:00,247.27,247.35,247.25,247.33,600.0,247.27,247.35,247.25,247.33,600.0
2025-05-14 14:25:00,247.33,247.38,246.88,247.19,2506.0,247.33,247.38,246.88,247.19,2506.0
2025-05-14 14:30:00,247.15,247.53,247.15,247.53,3908.0,247.15,247.53,247.15,247.53,3908.0
2025-05-14 14:35:00,247.37,247.71,247.37,247.71,1700.0,247.37,247.71,247.37,247.71,1700.0
2025-05-14 14:40:00,247.55,247.62,247.23,247.23,3456.0,247.55,247.62,247.23,247.23,3456.0
2025-05-14 14:45:00,247.3,247.52,247.3,247.52,2556.0,247.3,247.52,247.3,247.52,2556.0
2025-05-14 14:50:00,247.39,247.56,247.38,247.53,1850.0,247.39,247.56,247.38,247.53,1850.0
2025-05-14 14:55:00,247.49,247.58,247.4,247.54,1200.0,247.49,247.58,247.4,247.54,1200.0
2025-05-14 15:00:00,247.54,247.57,247.45,247.52,2520.0,247.54,247.57,247.45,247.52,2520.0
2025-05-14 15:05:00,247.54,247.55,247.28,247.34,3021.0,247.54,247.55,247.28,247.34,3021.0
2025-05-14 15:10:00,247.43,247.55,247.43,247.55,1775.0,247.43,247.55,247.43,247.55,1775.0
2025-05-14 15:15:00,247.65,247.71,247.24,247.25,4087.0,247.65,247.71,247.24,247.25,4087.0
2025-05-14 15:20:00,247.2,247.2,246.92,246.94,4820.0,247.2,247.2,246.92,246.94,4820.0
2025-05-14 15:25:00,247.13,247.25,247.08,247.08,2303.0,247.13,247.25,247.08,247.08,2303.0
2025-05-14 15:30:00,247.02,247.04,246.89,246.91,3127.0,247.02,247.04,246.89,246.91,3127.0
2025-05-14 15:35:00,246.93,247.17,246.93,247.01,5570.0,246.93,247.17,246.93,247.01,5570.0
2025-05-14 15:40:00,247.08,247.4,247.05,247.4,8374.0,247.08,247.4,247.05,247.4,8374.0
2025-05-14 15:45:00,247.43,247.44,246.62,246.98,16039.0,247.43,247.44,246.62,246.98,16039.0
2025-05-14 15:50:00,247.14,247.53,246.98,247.12,20055.0,247.14,247.53,246.98,247.12,20055.0
2025-05-14 15:55:00,247.08,247.08,246.58,246.99,76353.0,247.08,247.08,246.58,246.99,76353.0
2025-05-15 09:30:00,249.6,249.6,246.9,249.3,17495.0,249.6,249.6,246.9,249.3,17495.0
2025-05-15 09:35:00,248.36,248.36,247.27,247.64,3379.0,248.36,248.36,247.27,247.64,3379.0
2025-05-15 09:40:00,247.64,247.64,247.12,247.12,300.0,247.64,247.64,247.12,247.12,300.0
2025-05-15 09:45:00,246.97,247.42,246.27,246.27,1562.0,246.97,247.42,246.27,246.27,1562.0
2025-05-15 09:50:00,246.51,247.14,246.2,247.14,2316.0,246.51,247.14,246.2,247.14,2316.0
2025-05-15 09:55:00,247.47,247.47,247.13,247.13,700.0,247.47,247.47,247.13,247.13,700.0
2025-05-15 10:00:00,247.38,248.31,247.26,247.98,1858.0,247.38,248.31,247.26,247.98,1858.0
2025-05-15 10:05:00,247.98,248.21,247.8,247.89,9026.0,247.98,248.21,247.8,247.89,9026.0
2025-05-15 10:10:00,247.89,248.0,247.79,247.89,1605.0,247.89,248.0,247.79,247.89,1605.0
2025-05-15 10:15:00,247.81,248.31,247.77,248.31,4219.0,247.81,248.31,247.77,248.31,4219.0
2025-05-15 10:20:00,248.44,248.44,248.08,248.08,1202.0,248.44,248.44,248.08,248.08,1202.0
2025-05-15 10:25:00,248.03,248.23,248.03,248.06,1000.0,248.03,248.23,248.03,248.06,1000.0
2025-05-15 10:30:00,248.06,248.17,247.68,247.93,1107.0,248.06,248.17,247.68,247.93,1107.0
2025-05-15 10:35:00,247.72,248.05,247.72,248.05,627.0,247.72,248.05,247.72,248.05,627.0
2025-05-15 10:40:00,248.03,248.04,247.72,248.04,1401.0,248.03,248.04,247.72,248.04,1401.0
2025-05-15 10:45:00,247.86,248.05,247.74,248.05,832.0,247.86,248.05,247.74,248.05,832.0
2025-05-15 10:50:00,247.94,247.95,247.62,247.62,850.0,247.94,247.95,247.62,247.62,850.0
2025-05-15 10:55:00,247.72,248.04,247.72,247.85,681.0,247.72,248.04,247.72,247.85,681.0
2025-05-15 11:00:00,247.92,248.25,247.8,248.25,2259.0,247.92,248.25,247.8,248.25,2259.0
2025-05-15 11:05:00,248.26,248.52,248.21,248.52,528.0,248.26,248.52,248.21,248.52,528.0
2025-05-15 11:10:00,248.25,248.39,248.25,248.38,705.0,248.25,248.39,248.25,248.38,705.0
2025-05-15 11:15:00,248.38,248.79,248.38,248.79,403.0,248.38,248.79,248.38,248.79,403.0
2025-05-15 11:20:00,248.58,249.01,248.45,249.01,1128.0,248.58,249.01,248.45,249.01,1128.0
2025-05-15 11:25:00,248.89,248.89,248.59,248.63,500.0,248.89,248.89,248.59,248.63,500.0
2025-05-15 11:30:00,248.59,248.86,248.52,248.86,1310.0,248.59,248.86,248.52,248.86,1310.0
2025-05-15 11:35:00,248.62,248.67,248.52,248.52,700.0,248.62,248.67,248.52,248.52,700.0
2025-05-15 11:40:00,248.67,248.9,248.61,248.9,1408.0,248.67,248.9,248.61,248.9,1408.0
2025-05-15 11:45:00,248.88,248.88,248.63,248.63,400.0,248.88,248.88,248.63,248.63,400.0
2025-05-15 11:50:00,248.64,248.64,248.45,248.45,600.0,248.64,248.64,248.45,248.45,600.0
2025-05-15 11:55:00,248.47,248.57,248.39,248.48,873.0,248.47,248.57,248.39,248.48,873.0
2025-05-15 12:00:00,248.39,248.4,248.38,248.38,592.0,248.39,248.4,248.38,248.38,592.0
2025-05-15 12:05:00,248.21,248.51,248.21,248.45,1546.0,248.21,248.51,248.21,248.45,1546.0
2025-05-15 12:10:00,248.28,248.3,248.1,248.23,600.0,248.28,248.3,248.1,248.23,600.0
2025-05-15 12:15:00,248.11,248.63,248.09,248.45,12694.0,248.11,248.63,248.09,248.45,12694.0
2025-05-15 12:20:00,248.27,248.36,248.09,248.36,700.0,248.27,248.36,248.09,248.36,700.0
2025-05-15 12:25:00,248.35,248.35,248.03,248.12,1000.0,248.35,248.35,248.03,248.12,1000.0
2025-05-15 12:30:00,248.15,248.15,247.86,248.05,1219.0,248.15,248.15,247.86,248.05,1219.0
2025-05-15 12:35:00,248.05,248.47,248.05,248.47,730.0,248.05,248.47,248.05,248.47,730.0
2025-05-15 12:40:00,248.41,248.41,248.32,248.32,965.0,248.41,248.41,248.32,248.32,965.0
2025-05-15 12:45:00,248.51,248.65,248.48,248.65,711.0,248.51,248.65,248.48,248.65,711.0
2025-05-15 12:50:00,248.62,248.74,248.57,248.74,765.0,248.62,248.74,248.57,248.74,765.0
2025-05-15 12:55:00,248.45,248.79,248.43,248.79,846.0,248.45,248.79,248.43,248.79,846.0
2025-05-15 13:00:00,248.71,249.2,248.71,249.2,1264.0,248.71,249.2,248.71,249.2,1264.0
2025-05-15 13:05:00,249.17,249.17,248.95,249.04,300.0,249.17,249.17,248.95,249.04,300.0
2025-05-15 13:10:00,248.92,248.99,248.92,248.93,500.0,248.92,248.99,248.92,248.93,500.0
2025-05-15 13:15:00,249.21,249.21,248.92,248.92,1010.0,249.21,249.21,248.92,248.92,1010.0
2025-05-15 13:20:00,249.0,249.17,248.88,248.91,2678.0,249.0,249.17,248.88,248.91,2678.0
2025-05-15 13:25:00,248.92,248.92,248.68,248.82,2105.0,248.92,248.92,248.68,248.82,2105.0
2025-05-15 13:30:00,248.65,248.78,248.47,248.52,2370.0,248.65,248.78,248.47,248.52,2370.0
2025-05-15 13:35:00,248.54,248.77,248.54,248.64,1538.0,248.54,248.77,248.54,248.64,1538.0
2025-05-15 13:40:00,248.55,248.9,248.55,248.87,1928.0,248.55,248.9,248.55,248.87,1928.0
2025-05-15 13:45:00,248.91,248.97,248.86,248.87,1200.0,248.91,248.97,248.86,248.87,1200.0
2025-05-15 13:50:00,248.85,249.03,248.85,248.94,996.0,248.85,249.03,248.85,248.94,996.0
2025-05-15 13:55:00,248.99,249.0,248.72,248.96,1925.0,248.99,249.0,248.72,248.96,1925.0
2025-05-15 14:00:00,248.88,249.02,248.81,248.88,1494.0,248.88,249.02,248.81,248.88,1494.0
2025-05-15 14:05:00,248.93,249.06,248.85,249.06,502.0,248.93,249.06,248.85,249.06,502.0
2025-05-15 14:10:00,249.08,249.08,248.99,249.0,400.0,249.08,249.08,248.99,249.0,400.0
2025-05-15 14:15:00,249.0,249.18,248.98,249.04,918.0,249.0,249.18,248.98,249.04,918.0
2025-05-15 14:20:00,249.03,249.13,249.03,249.13,402.0,249.03,249.13,249.03,249.13,402.0
2025-05-15 14:25:00,249.25,249.27,249.13,249.27,947.0,249.25,249.27,249.13,249.27,947.0
2025-05-15 14:30:00,249.32,249.39,249.32,249.33,1411.0,249.32,249.39,249.32,249.33,1411.0
2025-05-15 14:35:00,249.38,249.49,249.28,249.48,1256.0,249.38,249.49,249.28,249.48,1256.0
2025-05-15 14:40:00,249.67,249.67,249.57,249.57,201.0,249.67,249.67,249.57,249.57,201.0
2025-05-15 14:45:00,249.58,249.68,249.48,249.59,1668.0,249.58,249.68,249.48,249.59,1668.0
2025-05-15 14:50:00,249.54,249.59,249.43,249.53,1541.0,249.54,249.59,249.43,249.53,1541.0
2025-05-15 14:55:00,249.56,249.82,249.55,249.78,2105.0,249.56,249.82,249.55,249.78,2105.0
2025-05-15 15:00:00,249.86,249.91,249.84,249.91,709.0,249.86,249.91,249.84,249.91,709.0
2025-05-15 15:05:00,249.9,249.97,249.68,249.74,1249.0,249.9,249.97,249.68,249.74,1249.0
2025-05-15 15:10:00,249.71,249.82,249.35,249.37,8078.0,249.71,249.82,249.35,249.37,8078.0
2025-05-15 15:15:00,249.51,249.52,249.45,249.46,1016.0,249.51,249.52,249.45,249.46,1016.0
2025-05-15 15:20:00,249.31,249.61,249.28,249.61,3471.0,249.31,249.61,249.28,249.61,3471.0
2025-05-15 15:25:00,249.5,249.5,249.1,249.2,1802.0,249.5,249.5,249.1,249.2,1802.0
2025-05-15 15:30:00,249.31,249.44,249.28,249.34,2001.0,249.31,249.44,249.28,249.34,2001.0
2025-05-15 15:35:00,249.34,249.47,249.0,249.0,3127.0,249.34,249.47,249.0,249.0,3127.0
2025-05-15 15:40:00,249.14,249.29,248.83,248.92,3547.0,249.14,249.29,248.83,248.92,3547.0
2025-05-15 15:45:00,248.94,249.24,248.86,248.95,4644.0,248.94,249.24,248.86,248.95,4644.0
2025-05-15 15:50:00,248.74,249.15,248.36,248.53,22278.0,248.74,249.15,248.36,248.53,22278.0
2025-05-15 15:55:00,248.45,248.65,247.98,248.46,119310.0,248.45,248.65,247.98,248.46,119310.0
2025-05-16 09:30:00,249.24,249.24,248.26,248.95,36361.0,249.24,249.24,248.26,248.95,36361.0
2025-05-16 09:35:00,248.5,248.95,247.97,247.97,4250.0,248.5,248.95,247.97,247.97,4250.0
2025-05-16 09:40:00,247.76,248.11,247.71,248.11,1445.0,247.76,248.11,247.71,248.11,1445.0
2025-05-16 09:45:00,248.52,248.92,248.5,248.58,8289.0,248.52,248.92,248.5,248.58,8289.0
2025-05-16 09:50:00,248.54,249.14,248.54,248.89,3876.0,248.54,249.14,248.54,248.89,3876.0
2025-05-16 09:55:00,248.96,249.15,248.75,248.81,4268.0,248.96,249.15,248.75,248.81,4268.0
2025-05-16 10:00:00,249.17,249.41,249.16,249.31,1719.0,249.17,249.41,249.16,249.31,1719.0
2025-05-16 10:05:00,249.35,249.35,248.68,248.68,899.0,249.35,249.35,248.68,248.68,899.0
2025-05-16 10:10:00,248.84,249.44,248.59,249.29,2576.0,248.84,249.44,248.59,249.29,2576.0
2025-05-16 10:15:00,249.24,250.15,249.24,250.13,16825.0,249.24,250.15,249.24,250.13,16825.0
2025-05-16 10:20:00,250.07,250.3,249.87,249.97,5475.0,250.07,250.3,249.87,249.97,5475.0
2025-05-16 10:25:00,249.92,249.99,249.77,249.77,500.0,249.92,249.99,249.77,249.77,500.0
2025-05-16 10:30:00,249.75,250.2,249.74,250.2,900.0,249.75,250.2,249.74,250.2,900.0
2025-05-16 10:35:00,250.14,250.5,250.13,250.5,513.0,250.14,250.5,250.13,250.5,513.0
2025-05-16 10:40:00,250.43,250.59,250.09,250.15,3012.0,250.43,250.59,250.09,250.15,3012.0
2025-05-16 10:45:00,249.95,249.95,249.93,249.94,1200.0,249.95,249.95,249.93,249.94,1200.0
2025-05-16 10:50:00,249.89,249.9,249.77,249.86,1112.0,249.89,249.9,249.77,249.86,1112.0
2025-05-16 10:55:00,249.81,250.01,249.75,249.97,9435.0,249.81,250.01,249.75,249.97,9435.0
2025-05-16 11:00:00,250.08,250.19,249.74,249.75,2783.0,250.08,250.19,249.74,249.75,2783.0
2025-05-16 11:05:00,249.87,250.05,249.87,250.04,1100.0,249.87,250.05,249.87,250.04,1100.0
2025-05-16 11:10:00,250.24,250.3,249.84,249.92,1500.0,250.24,250.3,249.84,249.92,1500.0
2025-05-16 11:15:00,250.06,250.06,249.88,249.98,953.0,250.06,250.06,249.88,249.98,953.0
2025-05-16 11:20:00,249.95,249.95,249.75,249.78,600.0,249.95,249.95,249.75,249.78,600.0
2025-05-16 11:25:00,249.82,249.82,249.63,249.72,4827.0,249.82,249.82,249.63,249.72,4827.0
2025-05-16 11:30:00,249.59,249.63,249.49,249.5,1323.0,249.59,249.63,249.49,249.5,1323.0
2025-05-16 11:35:00,249.54,249.62,249.54,249.57,900.0,249.54,249.62,249.54,249.57,900.0
2025-05-16 11:40:00,249.58,249.72,249.51,249.72,3043.0,249.58,249.72,249.51,249.72,3043.0
2025-05-16 11:45:00,249.9,249.91,249.63,249.64,808.0,249.9,249.91,249.63,249.64,808.0
2025-05-16 11:50:00,249.64,249.64,249.64,249.64,0.0,249.64,249.64,249.64,249.64,0.0
2025-05-16 11:55:00,249.57,249.71,249.04,249.04,2873.0,249.57,249.71,249.04,249.04,2873.0
2025-05-16 12:00:00,249.01,249.07,248.84,248.84,400.0,249.01,249.07,248.84,248.84,400.0
2025-05-16 12:05:00,248.92,249.12,248.84,249.1,2032.0,248.92,249.12,248.84,249.1,2032.0
2025-05-16 12:10:00,249.06,249.33,249.06,249.1,3005.0,249.06,249.33,249.06,249.1,3005.0
2025-05-16 12:15:00,249.04,249.13,248.65,248.68,3656.0,249.04,249.13,248.65,248.68,3656.0
2025-05-16 12:20:00,248.61,249.08,248.61,249.08,3883.0,248.61,249.08,248.61,249.08,3883.0
2025-05-16 12:25:00,248.92,249.11,248.92,249.04,1230.0,248.92,249.11,248.92,249.04,1230.0
2025-05-16 12:30:00,248.96,249.16,248.96,249.15,701.0,248.96,249.16,248.96,249.15,701.0
2025-05-16 12:35:00,249.13,249.29,249.13,249.28,427.0,249.13,249.29,249.13,249.28,427.0
2025-05-16 12:40:00,249.23,249.28,249.02,249.06,1782.0,249.23,249.28,249.02,249.06,1782.0
2025-05-16 12:45:00,249.06,249.06,249.06,249.06,0.0,249.06,249.06,249.06,249.06,0.0
2025-05-16 12:50:00,249.14,250.01,249.13,249.66,20044.0,249.14,250.01,249.13,249.66,20044.0
2025-05-16 12:55:00,249.81,249.82,249.48,249.53,1500.0,249.81,249.82,249.48,249.53,1500.0
2025-05-16 13:00:00,249.49,249.75,249.49,249.73,1393.0,249.49,249.75,249.49,249.73,1393.0
2025-05-16 13:05:00,249.73,249.87,249.59,249.59,4137.0,249.73,249.87,249.59,249.59,4137.0
2025-05-16 13:10:00,249.66,249.67,249.54,249.67,1262.0,249.66,249.67,249.54,249.67,1262.0
2025-05-16 13:15:00,249.62,249.82,249.55,249.65,1961.0,249.62,249.82,249.55,249.65,1961.0
2025-05-16 13:20:00,249.6,249.85,249.58,249.73,4051.0,249.6,249.85,249.58,249.73,4051.0
2025-05-16 13:25:00,249.8,249.81,249.6,249.6,1982.0,249.8,249.81,249.6,249.6,1982.0
2025-05-16 13:30:00,249.62,249.74,249.51,249.52,1689.0,249.62,249.74,249.51,249.52,1689.0
2025-05-16 13:35:00,249.64,249.95,249.64,249.95,1033.0,249.64,249.95,249.64,249.95,1033.0
2025-05-16 13:40:00,249.82,250.15,249.82,250.02,1647.0,249.82,250.15,249.82,250.02,1647.0
2025-05-16 13:45:00,249.96,250.13,249.93,250.13,800.0,249.96,250.13,249.93,250.13,800.0
2025-05-16 13:50:00,250.08,250.08,249.93,249.95,1100.0,250.08,250.08,249.93,249.95,1100.0
2025-05-16 13:55:00,249.98,249.99,249.91,249.92,625.0,249.98,249.99,249.91,249.92,625.0
2025-05-16 14:00:00,249.79,249.89,249.48,249.68,6178.0,249.79,249.89,249.48,249.68,6178.0
2025-05-16 14:05:00,249.55,249.65,249.11,249.11,1101.0,249.55,249.65,249.11,249.11,1101.0
2025-05-16 14:10:00,249.09,249.21,249.09,249.21,700.0,249.09,249.21,249.09,249.21,700.0
2025-05-16 14:15:00,249.3,249.36,249.23,249.34,3472.0,249.3,249.36,249.23,249.34,3472.0
2025-05-16 14:20:00,249.23,249.72,249.23,249.71,4623.0,249.23,249.72,249.23,249.71,4623.0
2025-05-16 14:25:00,249.59,249.83,249.59,249.83,803.0,249.59,249.83,249.59,249.83,803.0
2025-05-16 14:30:00,249.68,249.83,249.67,249.71,2460.0,249.68,249.83,249.67,249.71,2460.0
2025-05-16 14:35:00,249.69,249.69,249.54,249.62,1845.0,249.69,249.69,249.54,249.62,1845.0
2025-05-16 14:40:00,249.66,249.76,249.65,249.68,1179.0,249.66,249.76,249.65,249.68,1179.0
2025-05-16 14:45:00,249.75,249.88,249.73,249.84,1914.0,249.75,249.88,249.73,249.84,1914.0
2025-05-16 14:50:00,249.8,250.02,249.78,249.84,1674.0,249.8,250.02,249.78,249.84,1674.0
2025-05-16 14:55:00,249.92,249.92,249.75,249.75,551.0,249.92,249.92,249.75,249.75,551.0
2025-05-16 15:00:00,249.86,249.9,249.67,249.67,4207.0,249.86,249.9,249.67,249.67,4207.0
2025-05-16 15:05:00,249.81,249.99,249.81,249.83,1729.0,249.81,249.99,249.81,249.83,1729.0
2025-05-16 15:10:00,249.8,249.89,249.48,249.83,7887.0,249.8,249.89,249.48,249.83,7887.0
2025-05-16 15:15:00,249.89,249.94,249.66,249.78,3800.0,249.89,249.94,249.66,249.78,3800.0
2025-05-16 15:20:00,249.75,249.75,249.61,249.65,2233.0,249.75,249.75,249.61,249.65,2233.0
2025-05-16 15:25:00,249.61,249.81,249.61,249.76,6484.0,249.61,249.81,249.61,249.76,6484.0
2025-05-16 15:30:00,249.65,249.75,249.5,249.51,10996.0,249.65,249.75,249.5,249.51,10996.0
2025-05-16 15:35:00,249.66,249.94,249.64,249.94,1400.0,249.66,249.94,249.64,249.94,1400.0
2025-05-16 15:40:00,249.75,250.0,249.66,249.94,9539.0,249.75,250.0,249.66,249.94,9539.0
2025-05-16 15:45:00,249.99,250.64,249.91,250.5,21955.0,249.99,250.64,249.91,250.5,21955.0
2025-05-16 15:50:00,250.36,251.48,250.34,251.39,25035.0,250.36,251.48,250.34,251.39,25035.0
2025-05-16 15:55:00,251.39,251.94,251.15,251.73,88501.0,251.39,251.94,251.15,251.73,88501.0
2025-05-19 09:30:00,248.93,250.27,248.09,250.27,10692.0,248.93,250.27,248.09,250.27,10692.0
2025-05-19 09:35:00,250.09,250.1,249.65,249.76,1500.0,250.09,250.1,249.65,249.76,1500.0
2025-05-19 09:40:00,249.69,250.25,249.59,249.59,6011.0,249.69,250.25,249.59,249.59,6011.0
2025-05-19 09:45:00,249.59,250.96,249.58,250.76,7036.0,249.59,250.96,249.58,250.76,7036.0
2025-05-19 09:50:00,250.84,250.85,250.63,250.64,3561.0,250.84,250.85,250.63,250.64,3561.0
2025-05-19 09:55:00,250.56,250.94,250.55,250.58,1940.0,250.56,250.94,250.55,250.58,1940.0
2025-05-19 10:00:00,250.66,250.99,250.55,250.81,1402.0,250.66,250.99,250.55,250.81,1402.0
2025-05-19 10:05:00,250.7,251.05,250.7,251.05,1805.0,250.7,251.05,250.7,251.05,1805.0
2025-05-19 10:10:00,250.81,251.08,250.76,251.08,1447.0,250.81,251.08,250.76,251.08,1447.0
2025-05-19 10:15:00,251.24,251.39,250.91,251.34,650.0,251.24,251.39,250.91,251.34,650.0
2025-05-19 10:20:00,251.3,251.69,251.3,251.67,2002.0,251.3,251.69,251.3,251.67,2002.0
2025-05-19 10:25:00,251.61,251.8,251.55,251.8,2884.0,251.61,251.8,251.55,251.8,2884.0
2025-05-19 10:30:00,251.79,252.0,251.74,252.0,1482.0,251.79,252.0,251.74,252.0,1482.0
2025-05-19 10:35:00,251.97,252.32,251.97,252.32,760.0,251.97,252.32,251.97,252.32,760.0
2025-05-19 10:40:00,252.38,252.39,252.03,252.11,8789.0,252.38,252.39,252.03,252.11,8789.0
2025-05-19 10:45:00,252.32,252.78,252.25,252.61,3237.0,252.32,252.78,252.25,252.61,3237.0
2025-05-19 10:50:00,252.51,252.78,252.42,252.42,4101.0,252.51,252.78,252.42,252.42,4101.0
2025-05-19 10:55:00,252.4,252.45,252.31,252.32,1803.0,252.4,252.45,252.31,252.32,1803.0
2025-05-19 11:00:00,252.43,252.63,252.43,252.44,830.0,252.43,252.63,252.43,252.44,830.0
2025-05-19 11:05:00,252.41,252.41,251.73,251.74,5380.0,252.41,252.41,251.73,251.74,5380.0
2025-05-19 11:10:00,251.7,251.93,251.7,251.93,648.0,251.7,251.93,251.7,251.93,648.0
2025-05-19 11:15:00,252.01,252.27,252.01,252.26,1268.0,252.01,252.27,252.01,252.26,1268.0
2025-05-19 11:20:00,252.35,252.46,252.21,252.45,1914.0,252.35,252.46,252.21,252.45,1914.0
2025-05-19 11:25:00,252.25,252.45,252.03,252.12,1603.0,252.25,252.45,252.03,252.12,1603.0
2025-05-19 11:30:00,252.12,252.12,251.92,251.96,800.0,252.12,252.12,251.92,251.96,800.0
2025-05-19 11:35:00,252.03,252.17,251.8,251.84,5480.0,252.03,252.17,251.8,251.84,5480.0
2025-05-19 11:40:00,251.83,252.05,251.83,252.05,421.0,251.83,252.05,251.83,252.05,421.0
2025-05-19 11:45:00,252.01,252.06,251.72,251.72,2719.0,252.01,252.06,251.72,251.72,2719.0
2025-05-19 11:50:00,252.06,252.06,251.85,251.86,660.0,252.06,252.06,251.85,251.86,660.0
2025-05-19 11:55:00,251.86,252.05,251.75,251.91,800.0,251.86,252.05,251.75,251.91,800.0
2025-05-19 12:00:00,251.83,252.05,251.74,251.87,509.0,251.83,252.05,251.74,251.87,509.0
2025-05-19 12:05:00,251.77,251.85,251.76,251.77,700.0,251.77,251.85,251.76,251.77,700.0
2025-05-19 12:10:00,251.89,252.02,251.85,251.87,3369.0,251.89,252.02,251.85,251.87,3369.0
2025-05-19 12:15:00,251.85,251.86,251.84,251.84,1300.0,251.85,251.86,251.84,251.84,1300.0
2025-05-19 12:20:00,251.84,251.84,251.63,251.64,1089.0,251.84,251.84,251.63,251.64,1089.0
2025-05-19 12:25:00,251.7,251.7,251.42,251.42,2654.0,251.7,251.7,251.42,251.42,2654.0
2025-05-19 12:30:00,251.55,251.57,251.53,251.57,700.0,251.55,251.57,251.53,251.57,700.0
2025-05-19 12:35:00,251.54,251.64,251.42,251.42,1305.0,251.54,251.64,251.42,251.42,1305.0
2025-05-19 12:40:00,251.49,251.55,251.28,251.55,1501.0,251.49,251.55,251.28,251.55,1501.0
2025-05-19 12:45:00,251.59,251.75,251.58,251.65,1830.0,251.59,251.75,251.58,251.65,1830.0
2025-05-19 12:50:00,251.65,251.65,251.64,251.65,100.0,251.65,251.65,251.64,251.65,100.0
2025-05-19 12:55:00,251.64,251.64,251.5,251.61,1175.0,251.64,251.64,251.5,251.61,1175.0
2025-05-19 13:00:00,251.68,252.17,251.54,252.09,13167.0,251.68,252.17,251.54,252.09,13167.0
2025-05-19 13:05:00,252.18,252.18,251.99,252.02,994.0,252.18,252.18,251.99,252.02,994.0
2025-05-19 13:10:00,252.02,252.15,252.02,252.04,819.0,252.02,252.15,252.02,252.04,819.0
2025-05-19 13:15:00,252.04,252.09,252.03,252.06,2836.0,252.04,252.09,252.03,252.06,2836.0
2025-05-19 13:20:00,252.06,252.28,252.06,252.16,3245.0,252.06,252.28,252.06,252.16,3245.0
2025-05-19 13:25:00,252.21,252.21,252.21,252.21,100.0,252.21,252.21,252.21,252.21,100.0
2025-05-19 13:30:00,252.33,252.46,252.23,252.35,1636.0,252.33,252.46,252.23,252.35,1636.0
2025-05-19 13:35:00,252.43,252.43,252.42,252.42,340.0,252.43,252.43,252.42,252.42,340.0
2025-05-19 13:40:00,252.41,252.41,252.22,252.26,930.0,252.41,252.41,252.22,252.26,930.0
2025-05-19 13:45:00,252.37,252.37,252.19,252.19,400.0,252.37,252.37,252.19,252.19,400.0
2025-05-19 13:50:00,252.14,252.21,252.08,252.09,1484.0,252.14,252.21,252.08,252.09,1484.0
2025-05-19 13:55:00,252.14,252.3,251.83,251.83,3136.0,252.14,252.3,251.83,251.83,3136.0
2025-05-19 14:00:00,251.76,252.13,251.76,252.12,3655.0,251.76,252.13,251.76,252.12,3655.0
2025-05-19 14:05:00,252.02,252.13,252.01,252.13,1841.0,252.02,252.13,252.01,252.13,1841.0
2025-05-19 14:10:00,252.03,252.03,251.91,251.98,1480.0,252.03,252.03,251.91,251.98,1480.0
2025-05-19 14:15:00,251.95,251.96,251.57,251.58,2100.0,251.95,251.96,251.57,251.58,2100.0
2025-05-19 14:20:00,251.55,251.73,251.5,251.67,6282.0,251.55,251.73,251.5,251.67,6282.0
2025-05-19 14:25:00,251.77,251.77,251.76,251.77,100.0,251.77,251.77,251.76,251.77,100.0
2025-05-19 14:30:00,251.68,252.04,251.68,251.91,884.0,251.68,252.04,251.68,251.91,884.0
2025-05-19 14:35:00,252.03,252.11,252.03,252.05,800.0,252.03,252.11,252.03,252.05,800.0
2025-05-19 14:40:00,252.11,252.12,251.94,251.94,700.0,252.11,252.12,251.94,251.94,700.0
2025-05-19 14:45:00,251.98,252.0,251.88,251.99,939.0,251.98,252.0,251.88,251.99,939.0
2025-05-19 14:50:00,251.87,252.02,251.83,252.02,1636.0,251.87,252.02,251.83,252.02,1636.0
2025-05-19 14:55:00,251.96,252.06,251.76,252.03,1076.0,251.96,252.06,251.76,252.03,1076.0
2025-05-19 15:00:00,252.05,252.15,252.03,252.03,400.0,252.05,252.15,252.03,252.03,400.0
2025-05-19 15:05:00,252.09,252.19,252.02,252.02,1453.0,252.09,252.19,252.02,252.02,1453.0
2025-05-19 15:10:00,252.06,252.13,251.91,252.02,2345.0,252.06,252.13,251.91,252.02,2345.0
2025-05-19 15:15:00,251.9,251.91,251.84,251.84,1455.0,251.9,251.91,251.84,251.84,1455.0
2025-05-19 15:20:00,251.89,252.14,251.88,251.96,2138.0,251.89,252.14,251.88,251.96,2138.0
2025-05-19 15:25:00,252.01,252.01,251.79,251.79,927.0,252.01,252.01,251.79,251.79,927.0
2025-05-19 15:30:00,251.85,252.05,251.85,252.05,3263.0,251.85,252.05,251.85,252.05,3263.0
2025-05-19 15:35:00,252.0,252.28,251.93,252.28,2102.0,252.0,252.28,251.93,252.28,2102.0
2025-05-19 15:40:00,252.26,252.52,252.26,252.44,2215.0,252.26,252.52,252.26,252.44,2215.0
2025-05-19 15:45:00,252.44,252.89,252.36,252.88,6176.0,252.44,252.89,252.36,252.88,6176.0
2025-05-19 15:50:00,252.89,253.18,252.7,252.8,13690.0,252.89,253.18,252.7,252.8,13690.0
2025-05-19 15:55:00,252.8,253.43,252.75,253.36,42665.0,252.8,253.43,252.75,253.36,42665.0
2025-05-20 09:30:00,243.47,249.94,243.2,249.39,92666.0,243.47,249.94,243.2,249.39,92666.0
2025-05-20 09:35:00,249.19,251.43,247.74,249.09,25451.0,249.19,251.43,247.74,249.09,25451.0
2025-05-20 09:40:00,248.6,249.04,247.63,248.37,26445.0,248.6,249.04,247.63,248.37,26445.0
2025-05-20 09:45:00,248.37,249.2,247.78,248.65,26271.0,248.37,249.2,247.78,248.65,26271.0
2025-05-20 09:50:00,248.88,249.64,248.68,249.38,11027.0,248.88,249.64,248.68,249.38,11027.0
2025-05-20 09:55:00,249.57,250.42,249.21,250.24,14321.0,249.57,250.42,249.21,250.24,14321.0
2025-05-20 10:00:00,249.96,250.45,249.37,250.12,9713.0,249.96,250.45,249.37,250.12,9713.0
2025-05-20 10:05:00,250.01,250.79,250.0,250.53,2942.0,250.01,250.79,250.0,250.53,2942.0
2025-05-20 10:10:00,250.33,250.33,249.4,249.86,11634.0,250.33,250.33,249.4,249.86,11634.0
2025-05-20 10:15:00,249.83,250.04,249.4,249.79,7712.0,249.83,250.04,249.4,249.79,7712.0
2025-05-20 10:20:00,250.05,250.98,250.05,250.74,12423.0,250.05,250.98,250.05,250.74,12423.0
2025-05-20 10:25:00,250.72,251.09,250.45,250.84,3058.0,250.72,251.09,250.45,250.84,3058.0
2025-05-20 10:30:00,250.6,251.0,250.2,250.45,7266.0,250.6,251.0,250.2,250.45,7266.0
2025-05-20 10:35:00,250.45,251.49,250.45,251.49,5291.0,250.45,251.49,250.45,251.49,5291.0
2025-05-20 10:40:00,251.21,251.21,250.12,250.44,10555.0,251.21,251.21,250.12,250.44,10555.0
2025-05-20 10:45:00,250.62,250.65,250.35,250.51,4111.0,250.62,250.65,250.35,250.51,4111.0
2025-05-20 10:50:00,250.65,250.86,250.36,250.36,5308.0,250.65,250.86,250.36,250.36,5308.0
2025-05-20 10:55:00,250.54,250.8,250.01,250.2,5539.0,250.54,250.8,250.01,250.2,5539.0
2025-05-20 11:00:00,250.31,250.42,250.1,250.41,4349.0,250.31,250.42,250.1,250.41,4349.0
2025-05-20 11:05:00,250.45,250.45,250.38,250.43,682.0,250.45,250.45,250.38,250.43,682.0
2025-05-20 11:10:00,250.59,250.83,250.46,250.77,2290.0,250.59,250.83,250.46,250.77,2290.0
2025-05-20 11:15:00,250.9,251.42,250.65,250.76,10201.0,250.9,251.42,250.65,250.76,10201.0
2025-05-20 11:20:00,250.77,250.77,250.18,250.18,2532.0,250.77,250.77,250.18,250.18,2532.0
2025-05-20 11:25:00,250.33,250.47,250.12,250.12,2178.0,250.33,250.47,250.12,250.12,2178.0
2025-05-20 11:30:00,250.21,250.25,249.85,249.91,9007.0,250.21,250.25,249.85,249.91,9007.0
2025-05-20 11:35:00,249.91,250.09,249.8,249.8,4177.0,249.91,250.09,249.8,249.8,4177.0
2025-05-20 11:40:00,249.79,250.08,249.75,249.76,2397.0,249.79,250.08,249.75,249.76,2397.0
2025-05-20 11:45:00,249.85,249.94,249.57,249.69,2499.0,249.85,249.94,249.57,249.69,2499.0
2025-05-20 11:50:00,249.76,249.77,249.54,249.64,3145.0,249.76,249.77,249.54,249.64,3145.0
2025-05-20 11:55:00,249.77,250.14,249.67,250.14,11641.0,249.77,250.14,249.67,250.14,11641.0
2025-05-20 12:00:00,250.12,250.19,249.91,249.98,5544.0,250.12,250.19,249.91,249.98,5544.0
2025-05-20 12:05:00,249.91,249.94,249.27,249.61,7193.0,249.91,249.94,249.27,249.61,7193.0
2025-05-20 12:10:00,249.61,249.61,249.13,249.59,5073.0,249.61,249.61,249.13,249.59,5073.0
2025-05-20 12:15:00,249.34,249.63,249.33,249.63,6386.0,249.34,249.63,249.33,249.63,6386.0
2025-05-20 12:20:00,249.29,249.52,249.19,249.36,2339.0,249.29,249.52,249.19,249.36,2339.0
2025-05-20 12:25:00,249.2,249.29,249.12,249.16,1340.0,249.2,249.29,249.12,249.16,1340.0
2025-05-20 12:30:00,249.24,249.25,249.05,249.12,1601.0,249.24,249.25,249.05,249.12,1601.0
2025-05-20 12:35:00,249.19,249.72,249.19,249.72,7694.0,249.19,249.72,249.19,249.72,7694.0
2025-05-20 12:40:00,249.86,249.88,249.86,249.87,600.0,249.86,249.88,249.86,249.87,600.0
2025-05-20 12:45:00,249.77,249.91,249.45,249.47,2147.0,249.77,249.91,249.45,249.47,2147.0
2025-05-20 12:50:00,249.58,249.75,249.49,249.71,2561.0,249.58,249.75,249.49,249.71,2561.0
2025-05-20 12:55:00,249.73,250.02,249.73,249.84,5271.0,249.73,250.02,249.73,249.84,5271.0
2025-05-20 13:00:00,249.78,249.9,249.53,249.71,4155.0,249.78,249.9,249.53,249.71,4155.0
2025-05-20 13:05:00,249.78,250.21,249.77,249.85,3530.0,249.78,250.21,249.77,249.85,3530.0
2025-05-20 13:10:00,249.85,249.85,249.57,249.71,2700.0,249.85,249.85,249.57,249.71,2700.0
2025-05-20 13:15:00,249.84,249.84,249.52,249.57,4195.0,249.84,249.84,249.52,249.57,4195.0
2025-05-20 13:20:00,249.53,249.75,249.46,249.61,1920.0,249.53,249.75,249.46,249.61,1920.0
2025-05-20 13:25:00,249.66,249.95,249.65,249.7,4442.0,249.66,249.95,249.65,249.7,4442.0
2025-05-20 13:30:00,249.82,249.82,249.51,249.61,1766.0,249.82,249.82,249.51,249.61,1766.0
2025-05-20 13:35:00,249.7,249.82,249.31,249.33,9793.0,249.7,249.82,249.31,249.33,9793.0
2025-05-20 13:40:00,249.28,249.42,249.14,249.14,3497.0,249.28,249.42,249.14,249.14,3497.0
2025-05-20 13:45:00,249.17,249.22,249.04,249.06,1767.0,249.17,249.22,249.04,249.06,1767.0
2025-05-20 13:50:00,248.91,249.2,248.89,249.2,3960.0,248.91,249.2,248.89,249.2,3960.0
2025-05-20 13:55:00,249.27,249.27,249.1,249.11,718.0,249.27,249.27,249.1,249.11,718.0
2025-05-20 14:00:00,249.14,249.14,248.74,248.74,5747.0,249.14,249.14,248.74,248.74,5747.0
2025-05-20 14:05:00,248.62,248.62,248.39,248.43,4016.0,248.62,248.62,248.39,248.43,4016.0
2025-05-20 14:10:00,248.52,248.62,248.29,248.59,4060.0,248.52,248.62,248.29,248.59,4060.0
2025-05-20 14:15:00,248.5,248.91,248.44,248.61,17337.0,248.5,248.91,248.44,248.61,17337.0
2025-05-20 14:20:00,248.56,248.58,248.03,248.21,3000.0,248.56,248.58,248.03,248.21,3000.0
2025-05-20 14:25:00,248.27,248.36,247.79,248.0,4977.0,248.27,248.36,247.79,248.0,4977.0
2025-05-20 14:30:00,247.99,248.24,247.98,248.14,4131.0,247.99,248.24,247.98,248.14,4131.0
2025-05-20 14:35:00,248.22,248.34,247.93,248.2,5989.0,248.22,248.34,247.93,248.2,5989.0
2025-05-20 14:40:00,248.22,248.45,247.92,248.06,4279.0,248.22,248.45,247.92,248.06,4279.0
2025-05-20 14:45:00,248.06,248.07,247.42,247.72,16536.0,248.06,248.07,247.42,247.72,16536.0
2025-05-20 14:50:00,247.72,248.01,247.72,247.97,3530.0,247.72,248.01,247.72,247.97,3530.0
2025-05-20 14:55:00,248.07,248.19,247.91,247.91,3832.0,248.07,248.19,247.91,247.91,3832.0
2025-05-20 15:00:00,247.71,247.84,247.32,247.37,3666.0,247.71,247.84,247.32,247.37,3666.0
2025-05-20 15:05:00,247.43,247.51,247.34,247.43,2414.0,247.43,247.51,247.34,247.43,2414.0
2025-05-20 15:10:00,247.54,247.54,247.19,247.42,4599.0,247.54,247.54,247.19,247.42,4599.0
2025-05-20 15:15:00,247.33,247.61,247.22,247.61,3359.0,247.33,247.61,247.22,247.61,3359.0
2025-05-20 15:20:00,247.51,247.94,247.33,247.34,12033.0,247.51,247.94,247.33,247.34,12033.0
2025-05-20 15:25:00,247.35,247.46,247.2,247.31,3016.0,247.35,247.46,247.2,247.31,3016.0
2025-05-20 15:30:00,247.3,247.71,247.3,247.51,5016.0,247.3,247.71,247.3,247.51,5016.0
2025-05-20 15:35:00,247.65,248.32,247.54,247.88,16327.0,247.65,248.32,247.54,247.88,16327.0
2025-05-20 15:40:00,247.75,247.96,247.72,247.73,7221.0,247.75,247.96,247.72,247.73,7221.0
2025-05-20 15:45:00,247.84,247.97,247.49,247.55,17783.0,247.84,247.97,247.49,247.55,17783.0
2025-05-20 15:50:00,247.47,248.48,247.06,248.48,24637.0,247.47,248.48,247.06,248.48,24637.0
2025-05-20 15:55:00,248.18,248.36,247.95,248.15,90441.0,248.18,248.36,247.95,248.15,90441.0
2025-05-21 09:30:00,247.0,249.0,246.9,247.66,11755.0,247.0,249.0,246.9,247.66,11755.0
2025-05-21 09:35:00,247.26,247.63,247.26,247.63,600.0,247.26,247.63,247.26,247.63,600.0
2025-05-21 09:40:00,247.29,247.33,247.06,247.08,2235.0,247.29,247.33,247.06,247.08,2235.0
2025-05-21 09:45:00,247.0,247.58,246.77,247.58,4664.0,247.0,247.58,246.77,247.58,4664.0
2025-05-21 09:50:00,247.26,247.7,247.26,247.28,507.0,247.26,247.7,247.26,247.28,507.0
2025-05-21 09:55:00,246.98,247.1,246.64,246.99,3630.0,246.98,247.1,246.64,246.99,3630.0
2025-05-21 10:00:00,247.12,248.58,247.12,248.58,9294.0,247.12,248.58,247.12,248.58,9294.0
2025-05-21 10:05:00,248.78,248.82,248.38,248.39,1400.0,248.78,248.82,248.38,248.39,1400.0
2025-05-21 10:10:00,247.95,248.41,247.87,248.41,1318.0,247.95,248.41,247.87,248.41,1318.0
2025-05-21 10:15:00,248.42,248.42,248.11,248.11,729.0,248.42,248.42,248.11,248.11,729.0
2025-05-21 10:20:00,248.13,248.65,248.12,248.58,1291.0,248.13,248.65,248.12,248.58,1291.0
2025-05-21 10:25:00,248.52,248.86,248.44,248.48,2043.0,248.52,248.86,248.44,248.48,2043.0
2025-05-21 10:30:00,248.65,248.65,248.09,248.2,2334.0,248.65,248.65,248.09,248.2,2334.0
2025-05-21 10:35:00,248.2,248.2,247.89,247.9,600.0,248.2,248.2,247.89,247.9,600.0
2025-05-21 10:40:00,247.91,247.96,247.64,247.65,979.0,247.91,247.96,247.64,247.65,979.0
2025-05-21 10:45:00,247.52,247.73,247.29,247.56,1311.0,247.52,247.73,247.29,247.56,1311.0
2025-05-21 10:50:00,247.73,247.89,247.73,247.78,1004.0,247.73,247.89,247.73,247.78,1004.0
2025-05-21 10:55:00,247.77,248.1,247.76,248.01,897.0,247.77,248.1,247.76,248.01,897.0
2025-05-21 11:00:00,247.85,247.85,247.52,247.52,400.0,247.85,247.85,247.52,247.52,400.0
2025-05-21 11:05:00,247.49,247.61,247.33,247.61,4957.0,247.49,247.61,247.33,247.61,4957.0
2025-05-21 11:10:00,247.42,247.48,247.3,247.42,1872.0,247.42,247.48,247.3,247.42,1872.0
2025-05-21 11:15:00,247.41,247.45,247.25,247.45,1370.0,247.41,247.45,247.25,247.45,1370.0
2025-05-21 11:20:00,247.42,247.42,247.18,247.3,1919.0,247.42,247.42,247.18,247.3,1919.0
2025-05-21 11:25:00,247.37,247.45,247.3,247.45,1407.0,247.37,247.45,247.3,247.45,1407.0
2025-05-21 11:30:00,247.39,247.39,246.97,247.23,4178.0,247.39,247.39,246.97,247.23,4178.0
2025-05-21 11:35:00,247.24,247.33,247.05,247.21,2514.0,247.24,247.33,247.05,247.21,2514.0
2025-05-21 11:40:00,247.21,247.21,247.05,247.05,1212.0,247.21,247.21,247.05,247.05,1212.0
2025-05-21 11:45:00,247.05,247.31,246.89,247.18,4576.0,247.05,247.31,246.89,247.18,4576.0
2025-05-21 11:50:00,247.18,247.31,247.1,247.2,2311.0,247.18,247.31,247.1,247.2,2311.0
2025-05-21 11:55:00,247.2,247.38,247.2,247.28,1004.0,247.2,247.38,247.2,247.28,1004.0
2025-05-21 12:00:00,247.34,247.38,247.14,247.14,1145.0,247.34,247.38,247.14,247.14,1145.0
2025-05-21 12:05:00,247.17,247.41,247.17,247.29,800.0,247.17,247.41,247.17,247.29,800.0
2025-05-21 12:10:00,247.37,247.81,247.26,247.43,3905.0,247.37,247.81,247.26,247.43,3905.0
2025-05-21 12:15:00,247.41,247.42,247.29,247.42,900.0,247.41,247.42,247.29,247.42,900.0
2025-05-21 12:20:00,247.3,247.3,246.99,246.99,1704.0,247.3,247.3,246.99,246.99,1704.0
2025-05-21 12:25:00,247.12,247.35,247.0,247.2,2625.0,247.12,247.35,247.0,247.2,2625.0
2025-05-21 12:30:00,247.36,247.39,247.1,247.1,2098.0,247.36,247.39,247.1,247.1,2098.0
2025-05-21 12:35:00,247.25,247.25,246.96,246.96,1310.0,247.25,247.25,246.96,246.96,1310.0
2025-05-21 12:40:00,246.85,247.0,246.85,246.9,1250.0,246.85,247.0,246.85,246.9,1250.0
2025-05-21 12:45:00,246.73,246.98,246.72,246.84,2735.0,246.73,246.98,246.72,246.84,2735.0
2025-05-21 12:50:00,246.67,246.88,246.67,246.68,2470.0,246.67,246.88,246.67,246.68,2470.0
2025-05-21 12:55:00,246.62,246.71,246.46,246.53,1401.0,246.62,246.71,246.46,246.53,1401.0
2025-05-21 13:00:00,246.61,246.83,246.52,246.73,2757.0,246.61,246.83,246.52,246.73,2757.0
2025-05-21 13:05:00,246.73,246.74,246.57,246.57,3910.0,246.73,246.74,246.57,246.57,3910.0
2025-05-21 13:10:00,246.6,246.63,246.17,246.36,6274.0,246.6,246.63,246.17,246.36,6274.0
2025-05-21 13:15:00,246.38,246.38,245.3,245.43,3533.0,246.38,246.38,245.3,245.43,3533.0
2025-05-21 13:20:00,245.22,245.22,244.74,244.78,1600.0,245.22,245.22,244.74,244.78,1600.0
2025-05-21 13:25:00,244.61,244.9,244.5,244.65,9706.0,244.61,244.9,244.5,244.65,9706.0
2025-05-21 13:30:00,244.65,245.48,244.39,245.42,10385.0,244.65,245.48,244.39,245.42,10385.0
2025-05-21 13:35:00,245.29,246.02,245.24,245.96,4006.0,245.29,246.02,245.24,245.96,4006.0
2025-05-21 13:40:00,246.09,246.09,245.93,245.93,903.0,246.09,246.09,245.93,245.93,903.0
2025-05-21 13:45:00,245.68,246.16,245.68,245.85,7865.0,245.68,246.16,245.68,245.85,7865.0
2025-05-21 13:50:00,245.89,245.96,245.61,245.61,1202.0,245.89,245.96,245.61,245.61,1202.0
2025-05-21 13:55:00,245.73,245.73,245.27,245.27,890.0,245.73,245.73,245.27,245.27,890.0
2025-05-21 14:00:00,245.24,245.32,244.88,244.88,1639.0,245.24,245.32,244.88,244.88,1639.0
2025-05-21 14:05:00,244.82,245.06,244.82,245.0,1707.0,244.82,245.06,244.82,245.0,1707.0
2025-05-21 14:10:00,245.07,245.07,244.54,244.72,2535.0,245.07,245.07,244.54,244.72,2535.0
2025-05-21 14:15:00,244.81,245.19,244.81,245.13,2328.0,244.81,245.19,244.81,245.13,2328.0
2025-05-21 14:20:00,244.96,245.0,244.9,244.91,700.0,244.96,245.0,244.9,244.91,700.0
2025-05-21 14:25:00,245.06,245.34,244.99,245.22,1002.0,245.06,245.34,244.99,245.22,1002.0
2025-05-21 14:30:00,245.21,245.49,245.21,245.44,2184.0,245.21,245.49,245.21,245.44,2184.0
2025-05-21 14:35:00,245.52,245.52,245.29,245.3,1000.0,245.52,245.52,245.29,245.3,1000.0
2025-05-21 14:40:00,245.2,245.28,245.16,245.28,400.0,245.2,245.28,245.16,245.28,400.0
2025-05-21 14:45:00,245.17,245.28,244.98,244.99,4112.0,245.17,245.28,244.98,244.99,4112.0
2025-05-21 14:50:00,245.14,245.14,244.88,244.9,2565.0,245.14,245.14,244.88,244.9,2565.0
2025-05-21 14:55:00,244.94,245.14,244.83,244.92,15699.0,244.94,245.14,244.83,244.92,15699.0
2025-05-21 15:00:00,245.02,245.16,245.01,245.06,600.0,245.02,245.16,245.01,245.06,600.0
2025-05-21 15:05:00,244.96,244.96,244.43,244.5,4697.0,244.96,244.96,244.43,244.5,4697.0
2025-05-21 15:10:00,244.49,245.13,244.49,245.13,13087.0,244.49,245.13,244.49,245.13,13087.0
2025-05-21 15:15:00,245.05,245.14,244.95,245.06,6007.0,245.05,245.14,244.95,245.06,6007.0
2025-05-21 15:20:00,245.03,245.22,244.89,244.96,3787.0,245.03,245.22,244.89,244.96,3787.0
2025-05-21 15:25:00,244.86,244.86,244.61,244.81,917.0,244.86,244.86,244.61,244.81,917.0
2025-05-21 15:30:00,244.79,245.05,244.64,244.9,14776.0,244.79,245.05,244.64,244.9,14776.0
2025-05-21 15:35:00,245.05,245.35,244.9,245.32,2122.0,245.05,245.35,244.9,245.32,2122.0
2025-05-21 15:40:00,245.21,245.53,244.97,245.53,9991.0,245.21,245.53,244.97,245.53,9991.0
2025-05-21 15:45:00,245.44,245.44,244.99,245.23,3855.0,245.44,245.44,244.99,245.23,3855.0
2025-05-21 15:50:00,245.07,245.67,244.95,245.35,13023.0,245.07,245.67,244.95,245.35,13023.0
2025-05-21 15:55:00,245.37,245.87,245.29,245.77,74484.0,245.37,245.87,245.29,245.77,74484.0
2025-05-22 09:30:00,244.59,245.39,244.23,245.39,7439.0,244.59,245.39,244.23,245.39,7439.0
2025-05-22 09:35:00,245.12,246.0,245.12,245.81,2000.0,245.12,246.0,245.12,245.81,2000.0
2025-05-22 09:40:00,245.4,245.4,245.15,245.15,920.0,245.4,245.4,245.15,245.15,920.0
2025-05-22 09:45:00,245.08,245.27,245.08,245.27,700.0,245.08,245.27,245.08,245.27,700.0
2025-05-22 09:50:00,245.31,245.78,245.27,245.68,2187.0,245.31,245.78,245.27,245.68,2187.0
2025-05-22 09:55:00,245.56,245.9,245.56,245.9,460.0,245.56,245.9,245.56,245.9,460.0
2025-05-22 10:00:00,245.78,245.99,245.58,245.99,1946.0,245.78,245.99,245.58,245.99,1946.0
2025-05-22 10:05:00,245.86,245.86,245.6,245.65,3394.0,245.86,245.86,245.6,245.65,3394.0
2025-05-22 10:10:00,245.65,245.65,244.39,244.59,11573.0,245.65,245.65,244.39,244.59,11573.0
2025-05-22 10:15:00,244.84,245.04,244.76,245.02,2458.0,244.84,245.04,244.76,245.02,2458.0
2025-05-22 10:20:00,244.55,244.64,244.21,244.22,2457.0,244.55,244.64,244.21,244.22,2457.0
2025-05-22 10:25:00,243.93,244.39,243.92,244.18,3200.0,243.93,244.39,243.92,244.18,3200.0
2025-05-22 10:30:00,244.19,244.19,243.94,243.94,2588.0,244.19,244.19,243.94,243.94,2588.0
2025-05-22 10:35:00,243.91,244.19,243.87,243.99,2019.0,243.91,244.19,243.87,243.99,2019.0
2025-05-22 10:40:00,243.95,244.62,243.95,244.47,1598.0,243.95,244.62,243.95,244.47,1598.0
2025-05-22 10:45:00,244.5,244.58,244.5,244.54,906.0,244.5,244.58,244.5,244.54,906.0
2025-05-22 10:50:00,244.57,244.64,244.53,244.63,800.0,244.57,244.64,244.53,244.63,800.0
2025-05-22 10:55:00,244.55,244.94,244.38,244.94,1700.0,244.55,244.94,244.38,244.94,1700.0
2025-05-22 11:00:00,244.83,245.09,244.8,245.09,1249.0,244.83,245.09,244.8,245.09,1249.0
2025-05-22 11:05:00,244.81,245.31,244.81,244.86,1000.0,244.81,245.31,244.81,244.86,1000.0
2025-05-22 11:10:00,245.14,245.14,244.46,244.46,1201.0,245.14,245.14,244.46,244.46,1201.0
2025-05-22 11:15:00,244.21,244.33,244.21,244.33,495.0,244.21,244.33,244.21,244.33,495.0
2025-05-22 11:20:00,244.49,244.49,244.49,244.49,100.0,244.49,244.49,244.49,244.49,100.0
2025-05-22 11:25:00,244.37,244.41,244.06,244.06,825.0,244.37,244.41,244.06,244.06,825.0
2025-05-22 11:30:00,244.06,244.34,244.06,244.33,400.0,244.06,244.34,244.06,244.33,400.0
2025-05-22 11:35:00,244.38,244.8,244.38,244.67,1104.0,244.38,244.8,244.38,244.67,1104.0
2025-05-22 11:40:00,244.8,244.8,244.72,244.72,300.0,244.8,244.8,244.72,244.72,300.0
2025-05-22 11:45:00,244.94,245.23,244.86,244.91,7273.0,244.94,245.23,244.86,244.91,7273.0
2025-05-22 11:50:00,244.97,245.01,244.59,244.8,1200.0,244.97,245.01,244.59,244.8,1200.0
2025-05-22 11:55:00,244.79,245.01,244.78,245.01,500.0,244.79,245.01,244.78,245.01,500.0
2025-05-22 12:00:00,245.02,245.15,244.95,245.08,1507.0,245.02,245.15,244.95,245.08,1507.0
2025-05-22 12:05:00,245.11,245.28,244.85,244.93,1403.0,245.11,245.28,244.85,244.93,1403.0
2025-05-22 12:10:00,245.07,245.27,245.01,245.27,1639.0,245.07,245.27,245.01,245.27,1639.0
2025-05-22 12:15:00,245.33,245.46,245.26,245.26,700.0,245.33,245.46,245.26,245.26,700.0
2025-05-22 12:20:00,245.24,245.48,245.24,245.44,954.0,245.24,245.48,245.24,245.44,954.0
2025-05-22 12:25:00,245.5,245.5,245.24,245.38,970.0,245.5,245.5,245.24,245.38,970.0
2025-05-22 12:30:00,245.02,245.42,245.01,245.42,800.0,245.02,245.42,245.01,245.42,800.0
2025-05-22 12:35:00,245.53,245.7,245.35,245.69,2106.0,245.53,245.7,245.35,245.69,2106.0
2025-05-22 12:40:00,245.48,245.65,245.41,245.65,1337.0,245.48,245.65,245.41,245.65,1337.0
2025-05-22 12:45:00,245.64,245.64,245.37,245.37,1000.0,245.64,245.64,245.37,245.37,1000.0
2025-05-22 12:50:00,245.42,245.42,245.42,245.42,100.0,245.42,245.42,245.42,245.42,100.0
2025-05-22 12:55:00,245.26,245.26,245.25,245.25,405.0,245.26,245.26,245.25,245.25,405.0
2025-05-22 13:00:00,245.24,245.37,245.11,245.37,3562.0,245.24,245.37,245.11,245.37,3562.0
2025-05-22 13:05:00,245.36,245.36,245.11,245.11,551.0,245.36,245.36,245.11,245.11,551.0
2025-05-22 13:10:00,245.11,245.61,245.11,245.61,1500.0,245.11,245.61,245.11,245.61,1500.0
2025-05-22 13:15:00,245.56,246.01,245.56,246.01,1019.0,245.56,246.01,245.56,246.01,1019.0
2025-05-22 13:20:00,245.99,246.14,245.97,246.12,1054.0,245.99,246.14,245.97,246.12,1054.0
2025-05-22 13:25:00,246.19,246.32,246.11,246.31,1100.0,246.19,246.32,246.11,246.31,1100.0
2025-05-22 13:30:00,246.14,246.42,245.86,246.42,1668.0,246.14,246.42,245.86,246.42,1668.0
2025-05-22 13:35:00,246.56,246.67,246.33,246.37,1404.0,246.56,246.67,246.33,246.37,1404.0
2025-05-22 13:40:00,246.49,246.49,246.38,246.38,500.0,246.49,246.49,246.38,246.38,500.0
2025-05-22 13:45:00,246.53,246.67,246.51,246.54,2551.0,246.53,246.67,246.51,246.54,2551.0
2025-05-22 13:50:00,246.57,246.65,246.43,246.45,1287.0,246.57,246.65,246.43,246.45,1287.0
2025-05-22 13:55:00,246.43,246.64,246.32,246.44,4584.0,246.43,246.64,246.32,246.44,4584.0
2025-05-22 14:00:00,246.41,246.75,246.41,246.55,3609.0,246.41,246.75,246.41,246.55,3609.0
2025-05-22 14:05:00,246.61,246.74,246.58,246.64,500.0,246.61,246.74,246.58,246.64,500.0
2025-05-22 14:10:00,246.62,246.77,246.52,246.77,2023.0,246.62,246.77,246.52,246.77,2023.0
2025-05-22 14:15:00,246.72,246.75,246.53,246.53,2175.0,246.72,246.75,246.53,246.53,2175.0
2025-05-22 14:20:00,246.63,246.67,246.41,246.66,2583.0,246.63,246.67,246.41,246.66,2583.0
2025-05-22 14:25:00,246.65,246.69,246.59,246.59,400.0,246.65,246.69,246.59,246.59,400.0
2025-05-22 14:30:00,246.47,246.66,246.47,246.48,1744.0,246.47,246.66,246.47,246.48,1744.0
2025-05-22 14:35:00,246.46,246.49,246.28,246.28,1330.0,246.46,246.49,246.28,246.28,1330.0
2025-05-22 14:40:00,246.36,246.5,246.26,246.5,1061.0,246.36,246.5,246.26,246.5,1061.0
2025-05-22 14:45:00,246.56,246.67,246.43,246.54,1812.0,246.56,246.67,246.43,246.54,1812.0
2025-05-22 14:50:00,246.58,246.71,246.5,246.71,1403.0,246.58,246.71,246.5,246.71,1403.0
2025-05-22 14:55:00,246.73,246.84,246.7,246.84,2158.0,246.73,246.84,246.7,246.84,2158.0
2025-05-22 15:00:00,246.83,246.84,246.74,246.77,1215.0,246.83,246.84,246.74,246.77,1215.0
2025-05-22 15:05:00,246.74,246.84,246.73,246.75,1656.0,246.74,246.84,246.73,246.75,1656.0
2025-05-22 15:10:00,246.75,246.84,246.73,246.84,934.0,246.75,246.84,246.73,246.84,934.0
2025-05-22 15:15:00,246.88,246.94,246.81,246.86,2800.0,246.88,246.94,246.81,246.86,2800.0
2025-05-22 15:20:00,246.93,247.07,246.86,246.86,5458.0,246.93,247.07,246.86,246.86,5458.0
2025-05-22 15:25:00,246.93,247.0,246.54,246.63,10535.0,246.93,247.0,246.54,246.63,10535.0
2025-05-22 15:30:00,246.63,246.77,246.49,246.74,11173.0,246.63,246.77,246.49,246.74,11173.0
2025-05-22 15:35:00,246.64,246.7,246.49,246.55,6776.0,246.64,246.7,246.49,246.55,6776.0
2025-05-22 15:40:00,246.58,246.62,246.47,246.54,2448.0,246.58,246.62,246.47,246.54,2448.0
2025-05-22 15:45:00,246.49,246.54,246.16,246.16,8693.0,246.49,246.54,246.16,246.16,8693.0
2025-05-22 15:50:00,246.32,246.46,246.08,246.08,10552.0,246.32,246.46,246.08,246.08,10552.0
2025-05-22 15:55:00,246.02,246.02,245.38,245.55,34851.0,246.02,246.02,245.38,245.55,34851.0
2025-05-23 09:30:00,242.54,245.5,242.22,244.67,17663.0,242.54,245.5,242.22,244.67,17663.0
2025-05-23 09:35:00,244.66,244.88,243.74,243.75,1822.0,244.66,244.88,243.74,243.75,1822.0
2025-05-23 09:40:00,243.68,244.49,243.68,244.49,1211.0,243.68,244.49,243.68,244.49,1211.0
2025-05-23 09:45:00,244.36,244.46,243.88,244.24,2810.0,244.36,244.46,243.88,244.24,2810.0
2025-05-23 09:50:00,244.4,244.65,244.2,244.41,5131.0,244.4,244.65,244.2,244.41,5131.0
2025-05-23 09:55:00,244.34,244.67,244.27,244.52,4326.0,244.34,244.67,244.27,244.52,4326.0
2025-05-23 10:00:00,244.5,244.62,244.22,244.62,3074.0,244.5,244.62,244.22,244.62,3074.0
2025-05-23 10:05:00,244.77,244.77,244.02,244.06,3371.0,244.77,244.77,244.02,244.06,3371.0
2025-05-23 10:10:00,244.0,244.38,243.8,244.38,2581.0,244.0,244.38,243.8,244.38,2581.0
2025-05-23 10:15:00,244.27,244.29,243.58,243.58,2600.0,244.27,244.29,243.58,243.58,2600.0
2025-05-23 10:20:00,243.32,243.48,243.05,243.48,1200.0,243.32,243.48,243.05,243.48,1200.0
2025-05-23 10:25:00,243.42,243.59,243.36,243.42,900.0,243.42,243.59,243.36,243.42,900.0
2025-05-23 10:30:00,243.34,243.65,243.34,243.65,1464.0,243.34,243.65,243.34,243.65,1464.0
2025-05-23 10:35:00,243.65,243.7,243.31,243.56,2862.0,243.65,243.7,243.31,243.56,2862.0
2025-05-23 10:40:00,243.56,243.9,243.55,243.9,600.0,243.56,243.9,243.55,243.9,600.0
2025-05-23 10:45:00,244.05,244.34,243.87,244.28,506.0,244.05,244.34,243.87,244.28,506.0
2025-05-23 10:50:00,244.17,244.17,243.7,243.99,4565.0,244.17,244.17,243.7,243.99,4565.0
2025-05-23 10:55:00,243.7,243.8,243.42,243.44,1647.0,243.7,243.8,243.42,243.44,1647.0
2025-05-23 11:00:00,243.57,243.6,243.26,243.6,2647.0,243.57,243.6,243.26,243.6,2647.0
2025-05-23 11:05:00,243.52,243.52,243.23,243.46,1239.0,243.52,243.52,243.23,243.46,1239.0
2025-05-23 11:10:00,243.49,243.5,243.11,243.11,1837.0,243.49,243.5,243.11,243.11,1837.0
2025-05-23 11:15:00,243.18,243.44,243.18,243.44,822.0,243.18,243.44,243.18,243.44,822.0
2025-05-23 11:20:00,243.52,243.53,243.39,243.5,1300.0,243.52,243.53,243.39,243.5,1300.0
2025-05-23 11:25:00,243.46,243.59,243.46,243.54,2142.0,243.46,243.59,243.46,243.54,2142.0
2025-05-23 11:30:00,243.59,243.97,243.59,243.97,1531.0,243.59,243.97,243.59,243.97,1531.0
2025-05-23 11:35:00,243.93,244.19,243.93,244.06,500.0,243.93,244.19,243.93,244.06,500.0
2025-05-23 11:40:00,244.01,244.01,243.86,243.99,1465.0,244.01,244.01,243.86,243.99,1465.0
2025-05-23 11:45:00,243.7,243.77,243.33,243.34,3406.0,243.7,243.77,243.33,243.34,3406.0
2025-05-23 11:50:00,243.4,243.4,243.06,243.24,2078.0,243.4,243.4,243.06,243.24,2078.0
2025-05-23 11:55:00,243.12,243.33,242.93,242.94,5372.0,243.12,243.33,242.93,242.94,5372.0
2025-05-23 12:00:00,242.77,242.79,242.6,242.66,1911.0,242.77,242.79,242.6,242.66,1911.0
2025-05-23 12:05:00,242.47,242.66,242.44,242.5,2759.0,242.47,242.66,242.44,242.5,2759.0
2025-05-23 12:10:00,242.46,242.7,242.45,242.52,3383.0,242.46,242.7,242.45,242.52,3383.0
2025-05-23 12:15:00,242.65,242.83,242.65,242.83,1600.0,242.65,242.83,242.65,242.83,1600.0
2025-05-23 12:20:00,242.7,243.08,242.69,243.0,1811.0,242.7,243.08,242.69,243.0,1811.0
2025-05-23 12:25:00,243.08,243.09,243.08,243.09,1260.0,243.08,243.09,243.08,243.09,1260.0
2025-05-23 12:30:00,243.0,243.0,242.73,242.77,1542.0,243.0,243.0,242.73,242.77,1542.0
2025-05-23 12:35:00,242.9,243.12,242.89,243.11,2300.0,242.9,243.12,242.89,243.11,2300.0
2025-05-23 12:40:00,243.1,243.1,243.03,243.08,400.0,243.1,243.1,243.03,243.08,400.0
2025-05-23 12:45:00,243.08,243.08,242.93,243.02,769.0,243.08,243.08,242.93,243.02,769.0
2025-05-23 12:50:00,243.12,243.24,243.11,243.2,1390.0,243.12,243.24,243.11,243.2,1390.0
2025-05-23 12:55:00,243.3,243.3,243.14,243.18,744.0,243.3,243.3,243.14,243.18,744.0
2025-05-23 13:00:00,243.18,243.18,243.02,243.15,1120.0,243.18,243.18,243.02,243.15,1120.0
2025-05-23 13:05:00,243.24,243.37,243.24,243.24,879.0,243.24,243.37,243.24,243.24,879.0
2025-05-23 13:10:00,243.32,243.45,243.32,243.43,816.0,243.32,243.45,243.32,243.43,816.0
2025-05-23 13:15:00,243.34,243.6,243.34,243.6,568.0,243.34,243.6,243.34,243.6,568.0
2025-05-23 13:20:00,243.68,243.68,243.68,243.68,100.0,243.68,243.68,243.68,243.68,100.0
2025-05-23 13:25:00,243.79,243.8,243.58,243.76,2068.0,243.79,243.8,243.58,243.76,2068.0
2025-05-23 13:30:00,243.64,243.64,243.5,243.64,1640.0,243.64,243.64,243.5,243.64,1640.0
2025-05-23 13:35:00,243.38,243.55,243.38,243.41,900.0,243.38,243.55,243.38,243.41,900.0
2025-05-23 13:40:00,243.3,243.38,243.26,243.38,400.0,243.3,243.38,243.26,243.38,400.0
2025-05-23 13:45:00,243.43,243.66,243.43,243.66,802.0,243.43,243.66,243.43,243.66,802.0
2025-05-23 13:50:00,243.85,243.85,243.64,243.64,397.0,243.85,243.85,243.64,243.64,397.0
2025-05-23 13:55:00,243.62,243.72,243.46,243.62,900.0,243.62,243.72,243.46,243.62,900.0
2025-05-23 14:00:00,243.72,243.87,243.72,243.86,300.0,243.72,243.87,243.72,243.86,300.0
2025-05-23 14:05:00,243.87,243.87,243.79,243.8,404.0,243.87,243.87,243.79,243.8,404.0
2025-05-23 14:10:00,243.75,243.78,243.65,243.78,649.0,243.75,243.78,243.65,243.78,649.0
2025-05-23 14:15:00,243.7,243.87,243.57,243.57,1680.0,243.7,243.87,243.57,243.57,1680.0
2025-05-23 14:20:00,243.46,243.48,243.32,243.32,600.0,243.46,243.48,243.32,243.32,600.0
2025-05-23 14:25:00,243.37,243.48,243.3,243.45,745.0,243.37,243.48,243.3,243.45,745.0
2025-05-23 14:30:00,243.49,243.67,243.48,243.53,861.0,243.49,243.67,243.48,243.53,861.0
2025-05-23 14:35:00,243.68,243.77,243.55,243.55,910.0,243.68,243.77,243.55,243.55,910.0
2025-05-23 14:40:00,243.57,243.87,243.57,243.87,244.0,243.57,243.87,243.57,243.87,244.0
2025-05-23 14:45:00,243.71,243.71,243.5,243.63,1953.0,243.71,243.71,243.5,243.63,1953.0
2025-05-23 14:50:00,243.68,243.71,243.64,243.64,540.0,243.68,243.71,243.64,243.64,540.0
2025-05-23 14:55:00,243.51,243.51,243.41,243.42,412.0,243.51,243.51,243.41,243.42,412.0
2025-05-23 15:00:00,243.38,243.43,243.3,243.31,1233.0,243.38,243.43,243.3,243.31,1233.0
2025-05-23 15:05:00,243.34,243.45,243.34,243.37,700.0,243.34,243.45,243.34,243.37,700.0
2025-05-23 15:10:00,243.39,243.61,243.39,243.55,1546.0,243.39,243.61,243.39,243.55,1546.0
2025-05-23 15:15:00,243.47,243.5,243.35,243.42,1449.0,243.47,243.5,243.35,243.42,1449.0
2025-05-23 15:20:00,243.33,243.33,243.11,243.27,1134.0,243.33,243.33,243.11,243.27,1134.0
2025-05-23 15:25:00,243.08,243.14,243.07,243.09,800.0,243.08,243.14,243.07,243.09,800.0
2025-05-23 15:30:00,243.23,243.3,243.09,243.29,1545.0,243.23,243.3,243.09,243.29,1545.0
2025-05-23 15:35:00,243.24,243.53,243.24,243.37,4325.0,243.24,243.53,243.24,243.37,4325.0
2025-05-23 15:40:00,243.4,243.62,243.4,243.56,2336.0,243.4,243.62,243.4,243.56,2336.0
2025-05-23 15:45:00,243.56,243.57,243.31,243.31,3365.0,243.56,243.57,243.31,243.31,3365.0
2025-05-23 15:50:00,243.27,243.27,242.92,243.03,11371.0,243.27,243.27,242.92,243.03,11371.0
2025-05-23 15:55:00,242.96,243.23,242.81,242.83,27978.0,242.96,243.23,242.81,242.83,27978.0
2025-05-27 09:30:00,246.35,246.43,244.0,245.13,12218.0,246.35,246.43,244.0,245.13,12218.0
2025-05-27 09:35:00,245.75,245.75,244.91,245.39,1649.0,245.75,245.75,244.91,245.39,1649.0
2025-05-27 09:40:00,245.35,245.56,245.34,245.34,1042.0,245.35,245.56,245.34,245.34,1042.0
2025-05-27 09:45:00,245.56,245.62,244.91,244.91,3022.0,245.56,245.62,244.91,244.91,3022.0
2025-05-27 09:50:00,244.94,245.56,244.93,245.56,1857.0,244.94,245.56,244.93,245.56,1857.0
2025-05-27 09:55:00,245.76,245.89,245.43,245.69,6228.0,245.76,245.89,245.43,245.69,6228.0
2025-05-27 10:00:00,245.56,245.92,245.45,245.45,3291.0,245.56,245.92,245.45,245.45,3291.0
2025-05-27 10:05:00,245.59,245.76,245.0,245.0,1591.0,245.59,245.76,245.0,245.0,1591.0
2025-05-27 10:10:00,244.89,245.03,244.58,244.91,1206.0,244.89,245.03,244.58,244.91,1206.0
2025-05-27 10:15:00,244.91,245.11,244.83,245.11,800.0,244.91,245.11,244.83,245.11,800.0
2025-05-27 10:20:00,244.98,245.55,244.98,245.45,1889.0,244.98,245.55,244.98,245.45,1889.0
2025-05-27 10:25:00,245.45,245.91,245.45,245.91,1770.0,245.45,245.91,245.45,245.91,1770.0
2025-05-27 10:30:00,246.06,246.06,245.93,245.94,300.0,246.06,246.06,245.93,245.94,300.0
2025-05-27 10:35:00,246.18,246.44,246.18,246.23,1697.0,246.18,246.44,246.18,246.23,1697.0
2025-05-27 10:40:00,246.17,246.7,246.17,246.37,2960.0,246.17,246.7,246.17,246.37,2960.0
2025-05-27 10:45:00,246.34,246.66,246.24,246.66,839.0,246.34,246.66,246.24,246.66,839.0
2025-05-27 10:50:00,246.73,246.89,246.73,246.89,500.0,246.73,246.89,246.73,246.89,500.0
2025-05-27 10:55:00,246.9,247.24,246.58,246.58,2961.0,246.9,247.24,246.58,246.58,2961.0
2025-05-27 11:00:00,246.41,246.55,246.29,246.33,409.0,246.41,246.55,246.29,246.33,409.0
2025-05-27 11:05:00,245.88,245.96,245.76,245.94,1797.0,245.88,245.96,245.76,245.94,1797.0
2025-05-27 11:10:00,245.87,246.36,245.87,246.36,1400.0,245.87,246.36,245.87,246.36,1400.0
2025-05-27 11:15:00,246.46,246.61,246.38,246.38,600.0,246.46,246.61,246.38,246.38,600.0
2025-05-27 11:20:00,246.56,246.58,246.35,246.37,1065.0,246.56,246.58,246.35,246.37,1065.0
2025-05-27 11:25:00,246.49,246.5,246.48,246.5,405.0,246.49,246.5,246.48,246.5,405.0
2025-05-27 11:30:00,246.62,246.62,246.04,246.04,4278.0,246.62,246.62,246.04,246.04,4278.0
2025-05-27 11:35:00,246.26,246.46,246.25,246.46,1333.0,246.26,246.46,246.25,246.46,1333.0
2025-05-27 11:40:00,246.46,246.46,246.46,246.46,0.0,246.46,246.46,246.46,246.46,0.0
2025-05-27 11:45:00,246.18,246.25,246.18,246.25,400.0,246.18,246.25,246.18,246.25,400.0
2025-05-27 11:50:00,246.31,246.31,246.12,246.12,1374.0,246.31,246.31,246.12,246.12,1374.0
2025-05-27 11:55:00,246.13,246.27,246.13,246.27,200.0,246.13,246.27,246.13,246.27,200.0
2025-05-27 12:00:00,246.28,246.57,246.27,246.53,4744.0,246.28,246.57,246.27,246.53,4744.0
2025-05-27 12:05:00,246.38,246.46,246.33,246.34,1131.0,246.38,246.46,246.33,246.34,1131.0
2025-05-27 12:10:00,246.34,246.34,246.34,246.34,0.0,246.34,246.34,246.34,246.34,0.0
2025-05-27 12:15:00,246.16,246.5,246.13,246.13,1338.0,246.16,246.5,246.13,246.13,1338.0
2025-05-27 12:20:00,246.04,246.2,246.02,246.19,716.0,246.04,246.2,246.02,246.19,716.0
2025-05-27 12:25:00,246.36,246.36,246.29,246.29,400.0,246.36,246.36,246.29,246.29,400.0
2025-05-27 12:30:00,246.42,246.46,246.12,246.12,2259.0,246.42,246.46,246.12,246.12,2259.0
2025-05-27 12:35:00,246.3,246.57,246.3,246.57,500.0,246.3,246.57,246.3,246.57,500.0
2025-05-27 12:40:00,246.63,246.73,246.63,246.73,200.0,246.63,246.73,246.63,246.73,200.0
2025-05-27 12:45:00,246.76,246.87,246.57,246.87,751.0,246.76,246.87,246.57,246.87,751.0
2025-05-27 12:50:00,246.94,246.95,246.92,246.92,1320.0,246.94,246.95,246.92,246.92,1320.0
2025-05-27 12:55:00,246.95,247.29,246.79,247.29,2218.0,246.95,247.29,246.79,247.29,2218.0
2025-05-27 13:00:00,247.48,247.48,247.13,247.13,302.0,247.48,247.48,247.13,247.13,302.0
2025-05-27 13:05:00,247.09,247.09,246.8,246.99,1827.0,247.09,247.09,246.8,246.99,1827.0
2025-05-27 13:10:00,246.99,246.99,246.99,246.99,300.0,246.99,246.99,246.99,246.99,300.0
2025-05-27 13:15:00,247.0,247.21,246.78,247.13,3277.0,247.0,247.21,246.78,247.13,3277.0
2025-05-27 13:20:00,247.23,247.41,247.23,247.29,934.0,247.23,247.41,247.23,247.29,934.0
2025-05-27 13:25:00,247.21,247.21,247.21,247.21,100.0,247.21,247.21,247.21,247.21,100.0
2025-05-27 13:30:00,247.2,247.26,247.18,247.2,1128.0,247.2,247.26,247.18,247.2,1128.0
2025-05-27 13:35:00,247.33,247.33,247.14,247.3,502.0,247.33,247.33,247.14,247.3,502.0
2025-05-27 13:40:00,247.47,247.47,247.07,247.07,1149.0,247.47,247.47,247.07,247.07,1149.0
2025-05-27 13:45:00,247.12,247.18,247.11,247.17,1383.0,247.12,247.18,247.11,247.17,1383.0
2025-05-27 13:50:00,247.18,247.19,247.15,247.19,510.0,247.18,247.19,247.15,247.19,510.0
2025-05-27 13:55:00,247.18,247.35,247.18,247.35,958.0,247.18,247.35,247.18,247.35,958.0
2025-05-27 14:00:00,247.19,247.19,247.06,247.06,701.0,247.19,247.19,247.06,247.06,701.0
2025-05-27 14:05:00,246.89,246.97,246.89,246.97,250.0,246.89,246.97,246.89,246.97,250.0
2025-05-27 14:10:00,246.87,246.88,246.87,246.87,328.0,246.87,246.88,246.87,246.87,328.0
2025-05-27 14:15:00,247.03,247.03,246.93,246.99,1000.0,247.03,247.03,246.93,246.99,1000.0
2025-05-27 14:20:00,246.97,246.97,246.79,246.92,1466.0,246.97,246.97,246.79,246.92,1466.0
2025-05-27 14:25:00,246.85,246.94,246.82,246.82,500.0,246.85,246.94,246.82,246.82,500.0
2025-05-27 14:30:00,246.99,247.07,246.95,247.02,1882.0,246.99,247.07,246.95,247.02,1882.0
2025-05-27 14:35:00,247.02,247.17,247.02,247.13,2855.0,247.02,247.17,247.02,247.13,2855.0
2025-05-27 14:40:00,247.05,247.06,247.04,247.04,1019.0,247.05,247.06,247.04,247.04,1019.0
2025-05-27 14:45:00,246.94,246.94,246.84,246.89,500.0,246.94,246.94,246.84,246.89,500.0
2025-05-27 14:50:00,246.84,246.84,246.83,246.84,332.0,246.84,246.84,246.83,246.84,332.0
2025-05-27 14:55:00,246.76,246.81,246.64,246.76,3033.0,246.76,246.81,246.64,246.76,3033.0
2025-05-27 15:00:00,246.84,246.84,246.64,246.78,2000.0,246.84,246.84,246.64,246.78,2000.0
2025-05-27 15:05:00,246.88,246.91,246.79,246.85,700.0,246.88,246.91,246.79,246.85,700.0
2025-05-27 15:10:00,246.79,246.79,246.68,246.73,1500.0,246.79,246.79,246.68,246.73,1500.0
2025-05-27 15:15:00,246.76,246.93,246.72,246.93,1308.0,246.76,246.93,246.72,246.93,1308.0
2025-05-27 15:20:00,246.89,247.06,246.88,247.0,2432.0,246.89,247.06,246.88,247.0,2432.0
2025-05-27 15:25:00,246.96,246.96,246.77,246.79,1315.0,246.96,246.96,246.77,246.79,1315.0
2025-05-27 15:30:00,246.84,247.03,246.83,247.03,2010.0,246.84,247.03,246.83,247.03,2010.0
2025-05-27 15:35:00,247.05,247.08,246.83,246.83,2821.0,247.05,247.08,246.83,246.83,2821.0
2025-05-27 15:40:00,246.97,247.09,246.89,246.95,4492.0,246.97,247.09,246.89,246.95,4492.0
2025-05-27 15:45:00,246.96,247.22,246.88,247.01,12186.0,246.96,247.22,246.88,247.01,12186.0
2025-05-27 15:50:00,246.94,247.24,246.59,246.7,22460.0,246.94,247.24,246.59,246.7,22460.0
2025-05-27 15:55:00,246.65,246.65,246.1,246.27,87485.0,246.65,246.65,246.1,246.27,87485.0
2025-05-28 09:30:00,245.81,246.32,245.81,246.09,5574.0,245.81,246.32,245.81,246.09,5574.0
2025-05-28 09:35:00,246.0,246.74,245.97,246.59,8767.0,246.0,246.74,245.97,246.59,8767.0
2025-05-28 09:40:00,246.86,246.98,246.33,246.33,6449.0,246.86,246.98,246.33,246.33,6449.0
2025-05-28 09:45:00,246.56,246.77,246.28,246.58,15736.0,246.56,246.77,246.28,246.58,15736.0
2025-05-28 09:50:00,246.34,247.0,246.0,246.66,31857.0,246.34,247.0,246.0,246.66,31857.0
2025-05-28 09:55:00,246.72,246.89,246.44,246.65,4573.0,246.72,246.89,246.44,246.65,4573.0
2025-05-28 10:00:00,246.57,246.64,246.5,246.56,2369.0,246.57,246.64,246.5,246.56,2369.0
2025-05-28 10:05:00,246.54,246.54,246.35,246.35,1157.0,246.54,246.54,246.35,246.35,1157.0
2025-05-28 10:10:00,246.3,246.43,246.06,246.06,2136.0,246.3,246.43,246.06,246.06,2136.0
2025-05-28 10:15:00,246.04,246.21,245.86,245.86,2232.0,246.04,246.21,245.86,245.86,2232.0
2025-05-28 10:20:00,245.9,246.16,245.9,245.99,3151.0,245.9,246.16,245.9,245.99,3151.0
2025-05-28 10:25:00,246.17,246.17,246.03,246.03,415.0,246.17,246.17,246.03,246.03,415.0
2025-05-28 10:30:00,246.16,246.21,245.86,245.99,1228.0,246.16,246.21,245.86,245.99,1228.0
2025-05-28 10:35:00,245.84,245.84,245.84,245.84,102.0,245.84,245.84,245.84,245.84,102.0
2025-05-28 10:40:00,246.0,246.11,245.97,246.04,2612.0,246.0,246.11,245.97,246.04,2612.0
2025-05-28 10:45:00,245.92,245.92,245.83,245.83,448.0,245.92,245.92,245.83,245.83,448.0
2025-05-28 10:50:00,245.81,245.87,245.65,245.85,1816.0,245.81,245.87,245.65,245.85,1816.0
2025-05-28 10:55:00,245.86,245.86,245.77,245.77,300.0,245.86,245.86,245.77,245.77,300.0
2025-05-28 11:00:00,245.92,246.09,245.89,246.09,1934.0,245.92,246.09,245.89,246.09,1934.0
2025-05-28 11:05:00,246.06,246.07,245.9,245.9,837.0,246.06,246.07,245.9,245.9,837.0
2025-05-28 11:10:00,245.91,246.01,245.69,245.69,1916.0,245.91,246.01,245.69,245.69,1916.0
2025-05-28 11:15:00,245.7,245.8,245.64,245.8,1240.0,245.7,245.8,245.64,245.8,1240.0
2025-05-28 11:20:00,245.79,245.93,245.78,245.9,1087.0,245.79,245.93,245.78,245.9,1087.0
2025-05-28 11:25:00,245.9,245.9,245.71,245.78,1364.0,245.9,245.9,245.71,245.78,1364.0
2025-05-28 11:30:00,245.69,245.8,245.44,245.55,1209.0,245.69,245.8,245.44,245.55,1209.0
2025-05-28 11:35:00,245.49,245.49,245.23,245.3,3564.0,245.49,245.49,245.23,245.3,3564.0
2025-05-28 11:40:00,245.35,245.62,245.35,245.46,702.0,245.35,245.62,245.35,245.46,702.0
2025-05-28 11:45:00,245.75,245.8,245.74,245.8,800.0,245.75,245.8,245.74,245.8,800.0
2025-05-28 11:50:00,245.81,245.87,245.81,245.87,400.0,245.81,245.87,245.81,245.87,400.0
2025-05-28 11:55:00,245.79,245.79,245.61,245.61,1564.0,245.79,245.79,245.61,245.61,1564.0
2025-05-28 12:00:00,245.71,245.75,245.7,245.75,200.0,245.71,245.75,245.7,245.75,200.0
2025-05-28 12:05:00,245.73,245.91,245.72,245.91,1000.0,245.73,245.91,245.72,245.91,1000.0
2025-05-28 12:10:00,245.86,245.86,245.74,245.82,883.0,245.86,245.86,245.74,245.82,883.0
2025-05-28 12:15:00,245.79,245.88,245.79,245.84,901.0,245.79,245.88,245.79,245.84,901.0
2025-05-28 12:20:00,245.87,245.87,245.76,245.87,3885.0,245.87,245.87,245.76,245.87,3885.0
2025-05-28 12:25:00,245.9,246.02,245.88,246.02,878.0,245.9,246.02,245.88,246.02,878.0
2025-05-28 12:30:00,246.08,246.08,245.95,245.95,300.0,246.08,246.08,245.95,245.95,300.0
2025-05-28 12:35:00,246.08,246.14,246.07,246.14,2200.0,246.08,246.14,246.07,246.14,2200.0
2025-05-28 12:40:00,246.13,246.19,246.08,246.13,1800.0,246.13,246.19,246.08,246.13,1800.0
2025-05-28 12:45:00,246.13,246.13,246.13,246.13,0.0,246.13,246.13,246.13,246.13,0.0
2025-05-28 12:50:00,246.14,246.14,245.82,246.01,2708.0,246.14,246.14,245.82,246.01,2708.0
2025-05-28 12:55:00,246.02,246.02,246.02,246.02,1049.0,246.02,246.02,246.02,246.02,1049.0
2025-05-28 13:00:00,246.02,246.11,245.91,246.09,2000.0,246.02,246.11,245.91,246.09,2000.0
2025-05-28 13:05:00,246.09,246.1,246.09,246.09,301.0,246.09,246.1,246.09,246.09,301.0
2025-05-28 13:10:00,246.12,246.22,246.03,246.12,2792.0,246.12,246.22,246.03,246.12,2792.0
2025-05-28 13:15:00,246.13,246.13,246.09,246.09,367.0,246.13,246.13,246.09,246.09,367.0
2025-05-28 13:20:00,246.02,246.11,245.97,246.09,3441.0,246.02,246.11,245.97,246.09,3441.0
2025-05-28 13:25:00,245.9,246.03,245.83,245.96,984.0,245.9,246.03,245.83,245.96,984.0
2025-05-28 13:30:00,245.93,245.93,245.93,245.93,100.0,245.93,245.93,245.93,245.93,100.0
2025-05-28 13:35:00,245.85,245.85,245.52,245.52,4718.0,245.85,245.85,245.52,245.52,4718.0
2025-05-28 13:40:00,245.59,245.59,245.43,245.43,402.0,245.59,245.59,245.43,245.43,402.0
2025-05-28 13:45:00,245.6,245.66,245.51,245.51,700.0,245.6,245.66,245.51,245.51,700.0
2025-05-28 13:50:00,245.46,245.62,245.42,245.61,632.0,245.46,245.62,245.42,245.61,632.0
2025-05-28 13:55:00,245.54,245.54,245.22,245.23,1513.0,245.54,245.54,245.22,245.23,1513.0
2025-05-28 14:00:00,245.35,245.5,245.35,245.5,1217.0,245.35,245.5,245.35,245.5,1217.0
2025-05-28 14:05:00,245.43,245.44,245.29,245.32,1415.0,245.43,245.44,245.29,245.32,1415.0
2025-05-28 14:10:00,245.32,245.32,245.32,245.32,0.0,245.32,245.32,245.32,245.32,0.0
2025-05-28 14:15:00,245.25,245.33,245.15,245.15,835.0,245.25,245.33,245.15,245.15,835.0
2025-05-28 14:20:00,245.18,245.66,245.09,245.65,3478.0,245.18,245.66,245.09,245.65,3478.0
2025-05-28 14:25:00,245.69,245.71,245.46,245.55,2929.0,245.69,245.71,245.46,245.55,2929.0
2025-05-28 14:30:00,245.54,245.8,245.53,245.65,1513.0,245.54,245.8,245.53,245.65,1513.0
2025-05-28 14:35:00,245.7,245.7,245.69,245.7,200.0,245.7,245.7,245.69,245.7,200.0
2025-05-28 14:40:00,245.57,245.58,245.44,245.44,1578.0,245.57,245.58,245.44,245.44,1578.0
2025-05-28 14:45:00,245.43,245.5,245.33,245.33,1015.0,245.43,245.5,245.33,245.33,1015.0
2025-05-28 14:50:00,245.33,245.38,244.71,244.8,6372.0,245.33,245.38,244.71,244.8,6372.0
2025-05-28 14:55:00,244.96,245.42,244.96,245.42,1656.0,244.96,245.42,244.96,245.42,1656.0
2025-05-28 15:00:00,245.41,245.62,245.4,245.62,1831.0,245.41,245.62,245.4,245.62,1831.0
2025-05-28 15:05:00,245.55,245.8,245.54,245.8,1000.0,245.55,245.8,245.54,245.8,1000.0
2025-05-28 15:10:00,245.83,245.84,245.52,245.75,4097.0,245.83,245.84,245.52,245.75,4097.0
2025-05-28 15:15:00,245.59,245.68,245.46,245.57,1181.0,245.59,245.68,245.46,245.57,1181.0
2025-05-28 15:20:00,245.58,245.59,245.44,245.44,3419.0,245.58,245.59,245.44,245.44,3419.0
2025-05-28 15:25:00,245.4,245.44,245.35,245.42,1855.0,245.4,245.44,245.35,245.42,1855.0
2025-05-28 15:30:00,245.43,245.45,245.35,245.39,2152.0,245.43,245.45,245.35,245.39,2152.0
2025-05-28 15:35:00,245.31,245.63,245.27,245.58,6021.0,245.31,245.63,245.27,245.58,6021.0
2025-05-28 15:40:00,245.64,245.86,245.54,245.77,3736.0,245.64,245.86,245.54,245.77,3736.0
2025-05-28 15:45:00,245.77,245.83,245.54,245.54,7266.0,245.77,245.83,245.54,245.54,7266.0
2025-05-28 15:50:00,245.46,245.5,244.89,244.91,8651.0,245.46,245.5,244.89,244.91,8651.0
2025-05-28 15:55:00,244.88,244.88,244.61,244.78,50825.0,244.88,244.88,244.61,244.78,50825.0
2025-05-29 09:30:00,245.15,245.87,244.2,244.2,8678.0,245.15,245.87,244.2,244.2,8678.0
2025-05-29 09:35:00,244.46,244.9,244.46,244.89,600.0,244.46,244.9,244.46,244.89,600.0
2025-05-29 09:40:00,244.89,244.89,244.89,244.89,0.0,244.89,244.89,244.89,244.89,0.0
2025-05-29 09:45:00,245.06,245.47,244.77,244.95,3096.0,245.06,245.47,244.77,244.95,3096.0
2025-05-29 09:50:00,245.2,245.73,244.8,245.73,3668.0,245.2,245.73,244.8,245.73,3668.0
2025-05-29 09:55:00,245.74,245.74,245.24,245.66,2682.0,245.74,245.74,245.24,245.66,2682.0
2025-05-29 10:00:00,245.78,246.24,245.56,245.56,3595.0,245.78,246.24,245.56,245.56,3595.0
2025-05-29 10:05:00,245.6,245.6,244.91,245.06,3692.0,245.6,245.6,244.91,245.06,3692.0
2025-05-29 10:10:00,245.06,245.33,244.96,245.33,308.0,245.06,245.33,244.96,245.33,308.0
2025-05-29 10:15:00,244.93,245.0,244.77,244.81,1035.0,244.93,245.0,244.77,244.81,1035.0
2025-05-29 10:20:00,244.61,244.61,244.61,244.61,100.0,244.61,244.61,244.61,244.61,100.0
2025-05-29 10:25:00,244.76,245.09,244.75,245.04,3600.0,244.76,245.09,244.75,245.04,3600.0
2025-05-29 10:30:00,244.85,244.85,244.47,244.47,1520.0,244.85,244.85,244.47,244.47,1520.0
2025-05-29 10:35:00,244.46,244.68,244.45,244.68,701.0,244.46,244.68,244.45,244.68,701.0
2025-05-29 10:40:00,244.38,244.38,243.96,244.1,414.0,244.38,244.38,243.96,244.1,414.0
2025-05-29 10:45:00,244.27,244.52,244.26,244.38,1253.0,244.27,244.52,244.26,244.38,1253.0
2025-05-29 10:50:00,244.31,244.6,244.26,244.6,753.0,244.31,244.6,244.26,244.6,753.0
2025-05-29 10:55:00,244.47,244.97,244.47,244.92,1710.0,244.47,244.97,244.47,244.92,1710.0
2025-05-29 11:00:00,244.92,244.92,244.5,244.5,2947.0,244.92,244.92,244.5,244.5,2947.0
2025-05-29 11:05:00,244.6,244.6,244.6,244.6,100.0,244.6,244.6,244.6,244.6,100.0
2025-05-29 11:10:00,244.87,244.87,244.24,244.26,1913.0,244.87,244.87,244.24,244.26,1913.0
2025-05-29 11:15:00,244.5,244.66,244.42,244.66,752.0,244.5,244.66,244.42,244.66,752.0
2025-05-29 11:20:00,244.59,244.6,244.59,244.59,100.0,244.59,244.6,244.59,244.59,100.0
2025-05-29 11:25:00,244.55,244.82,244.55,244.82,644.0,244.55,244.82,244.55,244.82,644.0
2025-05-29 11:30:00,244.77,244.77,244.18,244.27,800.0,244.77,244.77,244.18,244.27,800.0
2025-05-29 11:35:00,244.3,244.3,244.01,244.19,1110.0,244.3,244.3,244.01,244.19,1110.0
2025-05-29 11:40:00,244.18,244.49,244.17,244.49,9897.0,244.18,244.49,244.17,244.49,9897.0
2025-05-29 11:45:00,244.33,244.5,244.31,244.45,1152.0,244.33,244.5,244.31,244.45,1152.0
2025-05-29 11:50:00,244.5,244.8,244.49,244.58,800.0,244.5,244.8,244.49,244.58,800.0
2025-05-29 11:55:00,244.57,244.57,243.76,243.9,1300.0,244.57,244.57,243.76,243.9,1300.0
2025-05-29 12:00:00,243.67,244.18,243.64,244.18,1600.0,243.67,244.18,243.64,244.18,1600.0
2025-05-29 12:05:00,244.34,244.6,244.28,244.48,603.0,244.34,244.6,244.28,244.48,603.0
2025-05-29 12:10:00,244.48,244.48,244.48,244.48,0.0,244.48,244.48,244.48,244.48,0.0
2025-05-29 12:15:00,245.01,245.21,245.0,245.07,533.0,245.01,245.21,245.0,245.07,533.0
2025-05-29 12:20:00,245.1,245.1,245.0,245.1,500.0,245.1,245.1,245.0,245.1,500.0
2025-05-29 12:25:00,244.92,244.94,244.84,244.84,327.0,244.92,244.94,244.84,244.84,327.0
2025-05-29 12:30:00,245.03,245.04,244.95,244.95,300.0,245.03,245.04,244.95,244.95,300.0
2025-05-29 12:35:00,244.88,244.88,244.67,244.74,1859.0,244.88,244.88,244.67,244.74,1859.0
2025-05-29 12:40:00,244.74,244.74,244.74,244.74,0.0,244.74,244.74,244.74,244.74,0.0
2025-05-29 12:45:00,244.73,244.73,244.64,244.64,802.0,244.73,244.73,244.64,244.64,802.0
2025-05-29 12:50:00,244.51,244.51,244.49,244.49,200.0,244.51,244.51,244.49,244.49,200.0
2025-05-29 12:55:00,244.88,244.88,244.88,244.88,200.0,244.88,244.88,244.88,244.88,200.0
2025-05-29 13:00:00,244.97,245.2,244.97,245.2,1117.0,244.97,245.2,244.97,245.2,1117.0
2025-05-29 13:05:00,245.2,245.59,245.19,245.44,2570.0,245.2,245.59,245.19,245.44,2570.0
2025-05-29 13:10:00,245.57,245.58,245.35,245.46,1700.0,245.57,245.58,245.35,245.46,1700.0
2025-05-29 13:15:00,245.36,245.36,244.8,244.83,700.0,245.36,245.36,244.8,244.83,700.0
2025-05-29 13:20:00,244.98,244.98,244.97,244.97,696.0,244.98,244.98,244.97,244.97,696.0
2025-05-29 13:25:00,244.98,245.09,244.82,245.05,1546.0,244.98,245.09,244.82,245.05,1546.0
2025-05-29 13:30:00,245.05,245.05,245.05,245.05,0.0,245.05,245.05,245.05,245.05,0.0
2025-05-29 13:35:00,244.91,245.06,244.87,245.06,1100.0,244.91,245.06,244.87,245.06,1100.0
2025-05-29 13:40:00,245.06,245.06,245.05,245.06,200.0,245.06,245.06,245.05,245.06,200.0
2025-05-29 13:45:00,245.07,245.07,244.93,244.93,1103.0,245.07,245.07,244.93,244.93,1103.0
2025-05-29 13:50:00,245.04,245.1,245.04,245.1,303.0,245.04,245.1,245.04,245.1,303.0
2025-05-29 13:55:00,245.13,245.13,244.94,244.95,707.0,245.13,245.13,244.94,244.95,707.0
2025-05-29 14:00:00,245.07,245.07,244.98,244.98,746.0,245.07,245.07,244.98,244.98,746.0
2025-05-29 14:05:00,244.93,245.11,244.93,245.0,2859.0,244.93,245.11,244.93,245.0,2859.0
2025-05-29 14:10:00,245.0,245.1,244.95,245.02,3630.0,245.0,245.1,244.95,245.02,3630.0
2025-05-29 14:15:00,244.98,245.0,244.73,244.73,2319.0,244.98,245.0,244.73,244.73,2319.0
2025-05-29 14:20:00,244.65,244.77,244.59,244.72,1500.0,244.65,244.77,244.59,244.72,1500.0
2025-05-29 14:25:00,244.77,244.85,244.56,244.59,3134.0,244.77,244.85,244.56,244.59,3134.0
2025-05-29 14:30:00,244.6,245.12,244.58,245.12,5680.0,244.6,245.12,244.58,245.12,5680.0
2025-05-29 14:35:00,245.06,245.15,244.86,244.9,1322.0,245.06,245.15,244.86,244.9,1322.0
2025-05-29 14:40:00,244.9,244.9,244.9,244.9,0.0,244.9,244.9,244.9,244.9,0.0
2025-05-29 14:45:00,244.87,244.87,244.87,244.87,100.0,244.87,244.87,244.87,244.87,100.0
2025-05-29 14:50:00,244.99,245.13,244.9,244.95,3849.0,244.99,245.13,244.9,244.95,3849.0
2025-05-29 14:55:00,245.04,245.06,244.67,244.67,1867.0,245.04,245.06,244.67,244.67,1867.0
2025-05-29 15:00:00,244.8,244.96,244.8,244.96,796.0,244.8,244.96,244.8,244.96,796.0
2025-05-29 15:05:00,244.94,244.94,244.61,244.67,1843.0,244.94,244.94,244.61,244.67,1843.0
2025-05-29 15:10:00,244.81,244.82,244.66,244.66,843.0,244.81,244.82,244.66,244.66,843.0
2025-05-29 15:15:00,244.61,244.78,244.6,244.67,1225.0,244.61,244.78,244.6,244.67,1225.0
2025-05-29 15:20:00,244.78,244.84,244.65,244.8,3795.0,244.78,244.84,244.65,244.8,3795.0
2025-05-29 15:25:00,244.71,244.78,244.57,244.57,2970.0,244.71,244.78,244.57,244.57,2970.0
2025-05-29 15:30:00,244.66,244.77,244.56,244.69,3190.0,244.66,244.77,244.56,244.69,3190.0
2025-05-29 15:35:00,244.59,244.59,244.48,244.53,1640.0,244.59,244.59,244.48,244.53,1640.0
2025-05-29 15:40:00,244.56,244.61,244.44,244.54,3832.0,244.56,244.61,244.44,244.54,3832.0
2025-05-29 15:45:00,244.61,244.77,244.55,244.69,4591.0,244.61,244.77,244.55,244.69,4591.0
2025-05-29 15:50:00,244.67,244.93,244.6,244.66,9933.0,244.67,244.93,244.6,244.66,9933.0
2025-05-29 15:55:00,244.66,245.22,244.59,245.21,47910.0,244.66,245.22,244.59,245.21,47910.0
2025-05-30 09:30:00,244.5,244.5,242.14,243.34,6656.0,244.5,244.5,242.14,243.34,6656.0
2025-05-30 09:35:00,242.95,243.48,242.95,243.48,300.0,242.95,243.48,242.95,243.48,300.0
2025-05-30 09:40:00,243.14,243.77,243.13,243.77,1220.0,243.14,243.77,243.13,243.77,1220.0
2025-05-30 09:45:00,244.24,244.53,244.01,244.12,843.0,244.24,244.53,244.01,244.12,843.0
2025-05-30 09:50:00,243.95,244.27,243.95,244.25,1185.0,243.95,244.27,243.95,244.25,1185.0
2025-05-30 09:55:00,244.34,244.35,243.8,243.81,2413.0,244.34,244.35,243.8,243.81,2413.0
2025-05-30 10:00:00,244.24,244.45,244.04,244.45,500.0,244.24,244.45,244.04,244.45,500.0
2025-05-30 10:05:00,244.21,244.81,244.2,244.55,987.0,244.21,244.81,244.2,244.55,987.0
2025-05-30 10:10:00,244.76,244.76,244.15,244.41,2673.0,244.76,244.76,244.15,244.41,2673.0
2025-05-30 10:15:00,244.58,244.64,244.53,244.64,400.0,244.58,244.64,244.53,244.64,400.0
2025-05-30 10:20:00,244.61,244.62,244.6,244.62,200.0,244.61,244.62,244.6,244.62,200.0
2025-05-30 10:25:00,244.73,244.81,244.72,244.77,362.0,244.73,244.81,244.72,244.77,362.0
2025-05-30 10:30:00,244.76,244.98,244.75,244.98,422.0,244.76,244.98,244.75,244.98,422.0
2025-05-30 10:35:00,244.81,244.81,244.55,244.55,2405.0,244.81,244.81,244.55,244.55,2405.0
2025-05-30 10:40:00,244.4,244.4,244.37,244.38,222.0,244.4,244.4,244.37,244.38,222.0
2025-05-30 10:45:00,244.38,244.38,244.38,244.38,0.0,244.38,244.38,244.38,244.38,0.0
2025-05-30 10:50:00,244.48,244.48,244.33,244.33,978.0,244.48,244.48,244.33,244.33,978.0
2025-05-30 10:55:00,244.45,244.71,244.44,244.71,1006.0,244.45,244.71,244.44,244.71,1006.0
2025-05-30 11:00:00,244.55,244.55,244.55,244.55,100.0,244.55,244.55,244.55,244.55,100.0
2025-05-30 11:05:00,244.64,244.76,244.61,244.73,762.0,244.64,244.76,244.61,244.73,762.0
2025-05-30 11:10:00,244.67,244.69,244.6,244.68,451.0,244.67,244.69,244.6,244.68,451.0
2025-05-30 11:15:00,244.57,244.58,244.5,244.5,562.0,244.57,244.58,244.5,244.5,562.0
2025-05-30 11:20:00,244.67,244.67,244.67,244.67,137.0,244.67,244.67,244.67,244.67,137.0
2025-05-30 11:25:00,244.77,244.77,244.77,244.77,100.0,244.77,244.77,244.77,244.77,100.0
2025-05-30 11:30:00,244.69,244.7,244.65,244.65,256.0,244.69,244.7,244.65,244.65,256.0
2025-05-30 11:35:00,244.57,244.65,244.57,244.65,420.0,244.57,244.65,244.57,244.65,420.0
2025-05-30 11:40:00,244.65,244.65,244.45,244.52,1028.0,244.65,244.65,244.45,244.52,1028.0
2025-05-30 11:45:00,244.48,244.59,244.35,244.59,900.0,244.48,244.59,244.35,244.59,900.0
2025-05-30 11:50:00,244.76,244.86,244.6,244.81,1018.0,244.76,244.86,244.6,244.81,1018.0
2025-05-30 11:55:00,244.83,244.83,244.61,244.67,746.0,244.83,244.83,244.61,244.67,746.0
2025-05-30 12:00:00,244.52,244.52,244.48,244.48,302.0,244.52,244.52,244.48,244.48,302.0
2025-05-30 12:05:00,244.59,244.86,244.59,244.86,1682.0,244.59,244.86,244.59,244.86,1682.0
2025-05-30 12:10:00,244.87,244.89,244.65,244.65,918.0,244.87,244.89,244.65,244.65,918.0
2025-05-30 12:15:00,244.61,244.61,244.39,244.49,1116.0,244.61,244.61,244.39,244.49,1116.0
2025-05-30 12:20:00,244.45,244.45,244.33,244.34,400.0,244.45,244.45,244.33,244.34,400.0
2025-05-30 12:25:00,244.3,244.3,243.72,243.74,1521.0,244.3,244.3,243.72,243.74,1521.0
2025-05-30 12:30:00,243.55,243.55,242.99,243.09,1586.0,243.55,243.55,242.99,243.09,1586.0
2025-05-30 12:35:00,243.29,243.61,243.1,243.61,2524.0,243.29,243.61,243.1,243.61,2524.0
2025-05-30 12:40:00,243.69,243.71,243.33,243.44,1557.0,243.69,243.71,243.33,243.44,1557.0
2025-05-30 12:45:00,243.25,243.45,243.24,243.36,1180.0,243.25,243.45,243.24,243.36,1180.0
2025-05-30 12:50:00,243.35,243.57,243.35,243.48,2350.0,243.35,243.57,243.35,243.48,2350.0
2025-05-30 12:55:00,243.39,243.45,243.3,243.31,1212.0,243.39,243.45,243.3,243.31,1212.0
2025-05-30 13:00:00,243.3,243.42,243.1,243.42,8720.0,243.3,243.42,243.1,243.42,8720.0
2025-05-30 13:05:00,243.39,243.52,243.36,243.52,2608.0,243.39,243.52,243.36,243.52,2608.0
2025-05-30 13:10:00,243.35,243.52,243.33,243.4,900.0,243.35,243.52,243.33,243.4,900.0
2025-05-30 13:15:00,243.49,243.61,243.39,243.61,1230.0,243.49,243.61,243.39,243.61,1230.0
2025-05-30 13:20:00,243.68,243.72,243.47,243.72,1790.0,243.68,243.72,243.47,243.72,1790.0
2025-05-30 13:25:00,243.62,243.68,243.52,243.52,1434.0,243.62,243.68,243.52,243.52,1434.0
2025-05-30 13:30:00,243.59,243.73,243.59,243.62,6297.0,243.59,243.73,243.59,243.62,6297.0
2025-05-30 13:35:00,243.67,244.0,243.66,243.94,4638.0,243.67,244.0,243.66,243.94,4638.0
2025-05-30 13:40:00,244.0,244.04,243.77,243.8,1979.0,244.0,244.04,243.77,243.8,1979.0
2025-05-30 13:45:00,243.72,243.86,243.72,243.86,1684.0,243.72,243.86,243.72,243.86,1684.0
2025-05-30 13:50:00,244.07,244.1,244.07,244.09,300.0,244.07,244.1,244.07,244.09,300.0
2025-05-30 13:55:00,244.18,244.21,243.91,243.91,1783.0,244.18,244.21,243.91,243.91,1783.0
2025-05-30 14:00:00,244.11,244.25,244.08,244.13,4439.0,244.11,244.25,244.08,244.13,4439.0
2025-05-30 14:05:00,244.19,244.67,244.19,244.52,2153.0,244.19,244.67,244.19,244.52,2153.0
2025-05-30 14:10:00,244.48,244.71,244.48,244.58,1416.0,244.48,244.71,244.48,244.58,1416.0
2025-05-30 14:15:00,244.6,245.0,244.53,245.0,2262.0,244.6,245.0,244.53,245.0,2262.0
2025-05-30 14:20:00,244.84,244.88,244.7,244.84,1520.0,244.84,244.88,244.7,244.84,1520.0
2025-05-30 14:25:00,244.81,244.82,244.68,244.68,1002.0,244.81,244.82,244.68,244.68,1002.0
2025-05-30 14:30:00,244.69,244.78,244.63,244.63,1173.0,244.69,244.78,244.63,244.63,1173.0
2025-05-30 14:35:00,244.68,244.7,244.64,244.65,499.0,244.68,244.7,244.64,244.65,499.0
2025-05-30 14:40:00,244.7,244.73,244.54,244.62,576.0,244.7,244.73,244.54,244.62,576.0
2025-05-30 14:45:00,244.65,244.87,244.64,244.71,1762.0,244.65,244.87,244.64,244.71,1762.0
2025-05-30 14:50:00,244.72,244.83,244.67,244.75,1777.0,244.72,244.83,244.67,244.75,1777.0
2025-05-30 14:55:00,244.74,244.85,244.68,244.68,2154.0,244.74,244.85,244.68,244.68,2154.0
2025-05-30 15:00:00,244.77,245.04,244.76,244.97,1334.0,244.77,245.04,244.76,244.97,1334.0
2025-05-30 15:05:00,245.02,245.16,244.87,244.95,3370.0,245.02,245.16,244.87,244.95,3370.0
2025-05-30 15:10:00,244.9,245.05,244.9,245.05,936.0,244.9,245.05,244.9,245.05,936.0
2025-05-30 15:15:00,245.14,245.39,245.1,245.31,1679.0,245.14,245.39,245.1,245.31,1679.0
2025-05-30 15:20:00,245.27,245.37,245.19,245.34,2419.0,245.27,245.37,245.19,245.34,2419.0
2025-05-30 15:25:00,245.44,245.57,245.44,245.46,1200.0,245.44,245.57,245.44,245.46,1200.0
2025-05-30 15:30:00,245.46,245.64,245.27,245.63,4860.0,245.46,245.64,245.27,245.63,4860.0
2025-05-30 15:35:00,245.61,245.79,245.34,245.34,5413.0,245.61,245.79,245.34,245.34,5413.0
2025-05-30 15:40:00,245.26,245.38,245.11,245.33,3482.0,245.26,245.38,245.11,245.33,3482.0
2025-05-30 15:45:00,245.34,245.34,244.93,245.17,7772.0,245.34,245.34,244.93,245.17,7772.0
2025-05-30 15:50:00,245.09,245.26,244.33,244.33,16800.0,245.09,245.26,244.33,244.33,16800.0
2025-05-30 15:55:00,244.41,245.06,244.23,244.61,67009.0,244.41,245.06,244.23,244.61,67009.0
2025-06-02 09:30:00,243.78,243.78,242.07,242.27,8059.0,243.78,243.78,242.07,242.27,8059.0
2025-06-02 09:35:00,241.79,242.05,241.74,241.99,1100.0,241.79,242.05,241.74,241.99,1100.0
2025-06-02 09:40:00,241.55,241.55,240.91,241.36,7604.0,241.55,241.55,240.91,241.36,7604.0
2025-06-02 09:45:00,241.57,241.63,240.93,241.32,1822.0,241.57,241.63,240.93,241.32,1822.0
2025-06-02 09:50:00,241.14,241.14,240.49,240.5,3170.0,241.14,241.14,240.49,240.5,3170.0
2025-06-02 09:55:00,240.21,240.47,239.93,240.08,4870.0,240.21,240.47,239.93,240.08,4870.0
2025-06-02 10:00:00,240.03,241.02,240.03,240.89,5445.0,240.03,241.02,240.03,240.89,5445.0
2025-06-02 10:05:00,240.89,241.4,240.89,241.38,8615.0,240.89,241.4,240.89,241.38,8615.0
2025-06-02 10:10:00,241.36,241.68,241.36,241.68,1740.0,241.36,241.68,241.36,241.68,1740.0
2025-06-02 10:15:00,241.51,241.83,241.51,241.8,1931.0,241.51,241.83,241.51,241.8,1931.0
2025-06-02 10:20:00,241.96,242.2,241.95,242.04,1051.0,241.96,242.2,241.95,242.04,1051.0
2025-06-02 10:25:00,242.01,242.22,241.87,242.22,2596.0,242.01,242.22,241.87,242.22,2596.0
2025-06-02 10:30:00,242.16,242.41,242.16,242.41,1465.0,242.16,242.41,242.16,242.41,1465.0
2025-06-02 10:35:00,242.54,243.09,242.49,242.94,1700.0,242.54,243.09,242.49,242.94,1700.0
2025-06-02 10:40:00,242.81,243.0,242.65,242.99,2181.0,242.81,243.0,242.65,242.99,2181.0
2025-06-02 10:45:00,243.05,243.17,243.05,243.17,436.0,243.05,243.17,243.05,243.17,436.0
2025-06-02 10:50:00,243.17,243.28,243.03,243.03,700.0,243.17,243.28,243.03,243.03,700.0
2025-06-02 10:55:00,242.86,243.05,242.84,243.02,1000.0,242.86,243.05,242.84,243.02,1000.0
2025-06-02 11:00:00,243.02,243.09,242.76,242.76,3763.0,243.02,243.09,242.76,242.76,3763.0
2025-06-02 11:05:00,243.03,243.09,242.98,243.02,587.0,243.03,243.09,242.98,243.02,587.0
2025-06-02 11:10:00,243.22,243.22,243.11,243.17,400.0,243.22,243.22,243.11,243.17,400.0
2025-06-02 11:15:00,243.16,243.29,243.03,243.09,2369.0,243.16,243.29,243.03,243.09,2369.0
2025-06-02 11:20:00,243.0,243.11,242.99,243.03,548.0,243.0,243.11,242.99,243.03,548.0
2025-06-02 11:25:00,243.11,243.19,242.89,242.95,2052.0,243.11,243.19,242.89,242.95,2052.0
2025-06-02 11:30:00,242.79,242.79,242.65,242.65,1410.0,242.79,242.79,242.65,242.65,1410.0
2025-06-02 11:35:00,242.67,242.69,242.54,242.54,1600.0,242.67,242.69,242.54,242.54,1600.0
2025-06-02 11:40:00,242.51,243.07,242.51,243.06,1236.0,242.51,243.07,242.51,243.06,1236.0
2025-06-02 11:45:00,243.06,243.35,243.06,243.35,1023.0,243.06,243.35,243.06,243.35,1023.0
2025-06-02 11:50:00,243.23,243.23,243.01,243.02,2056.0,243.23,243.23,243.01,243.02,2056.0
2025-06-02 11:55:00,243.05,243.11,242.74,242.74,1200.0,243.05,243.11,242.74,242.74,1200.0
2025-06-02 12:00:00,242.75,242.81,242.65,242.69,2019.0,242.75,242.81,242.65,242.69,2019.0
2025-06-02 12:05:00,242.69,242.71,242.66,242.71,1201.0,242.69,242.71,242.66,242.71,1201.0
2025-06-02 12:10:00,242.81,242.81,242.81,242.81,100.0,242.81,242.81,242.81,242.81,100.0
2025-06-02 12:15:00,242.59,242.73,242.44,242.61,2876.0,242.59,242.73,242.44,242.61,2876.0
2025-06-02 12:20:00,242.52,242.62,242.49,242.6,2946.0,242.52,242.62,242.49,242.6,2946.0
2025-06-02 12:25:00,242.6,242.6,242.4,242.43,500.0,242.6,242.6,242.4,242.43,500.0
2025-06-02 12:30:00,242.5,242.5,242.43,242.43,624.0,242.5,242.5,242.43,242.43,624.0
2025-06-02 12:35:00,242.44,242.57,242.44,242.57,509.0,242.44,242.57,242.44,242.57,509.0
2025-06-02 12:40:00,242.53,242.69,242.52,242.61,1507.0,242.53,242.69,242.52,242.61,1507.0
2025-06-02 12:45:00,242.71,242.83,242.65,242.65,1262.0,242.71,242.83,242.65,242.65,1262.0
2025-06-02 12:50:00,242.78,242.95,242.72,242.95,713.0,242.78,242.95,242.72,242.95,713.0
2025-06-02 12:55:00,242.93,242.95,242.92,242.95,835.0,242.93,242.95,242.92,242.95,835.0
2025-06-02 13:00:00,243.03,243.1,242.82,242.82,809.0,243.03,243.1,242.82,242.82,809.0
2025-06-02 13:05:00,242.99,243.06,242.99,243.06,400.0,242.99,243.06,242.99,243.06,400.0
2025-06-02 13:10:00,243.1,243.25,242.95,242.95,2622.0,243.1,243.25,242.95,242.95,2622.0
2025-06-02 13:15:00,243.15,243.15,243.07,243.07,200.0,243.15,243.15,243.07,243.07,200.0
2025-06-02 13:20:00,242.98,242.98,242.9,242.9,609.0,242.98,242.98,242.9,242.9,609.0
2025-06-02 13:25:00,243.05,243.05,242.79,242.83,722.0,243.05,243.05,242.79,242.83,722.0
2025-06-02 13:30:00,242.93,242.93,242.85,242.86,499.0,242.93,242.93,242.85,242.86,499.0
2025-06-02 13:35:00,242.86,243.06,242.85,243.06,2164.0,242.86,243.06,242.85,243.06,2164.0
2025-06-02 13:40:00,243.08,243.26,243.07,243.16,616.0,243.08,243.26,243.07,243.16,616.0
2025-06-02 13:45:00,243.13,243.28,242.96,242.96,2627.0,243.13,243.28,242.96,242.96,2627.0
2025-06-02 13:50:00,243.15,243.15,243.15,243.15,130.0,243.15,243.15,243.15,243.15,130.0
2025-06-02 13:55:00,243.17,243.23,243.06,243.21,400.0,243.17,243.23,243.06,243.21,400.0
2025-06-02 14:00:00,243.22,243.28,243.22,243.28,303.0,243.22,243.28,243.22,243.28,303.0
2025-06-02 14:05:00,243.16,243.27,243.16,243.16,400.0,243.16,243.27,243.16,243.16,400.0
2025-06-02 14:10:00,243.33,243.33,243.3,243.31,200.0,243.33,243.33,243.3,243.31,200.0
2025-06-02 14:15:00,243.4,243.73,243.4,243.6,2163.0,243.4,243.73,243.4,243.6,2163.0
2025-06-02 14:20:00,243.52,243.91,243.52,243.71,2487.0,243.52,243.91,243.52,243.71,2487.0
2025-06-02 14:25:00,243.72,243.72,243.66,243.66,375.0,243.72,243.72,243.66,243.66,375.0
2025-06-02 14:30:00,243.71,243.76,243.58,243.61,1521.0,243.71,243.76,243.58,243.61,1521.0
2025-06-02 14:35:00,243.46,243.63,243.46,243.63,403.0,243.46,243.63,243.46,243.63,403.0
2025-06-02 14:40:00,243.65,243.71,243.58,243.71,1000.0,243.65,243.71,243.58,243.71,1000.0
2025-06-02 14:45:00,243.62,243.74,243.62,243.71,882.0,243.62,243.74,243.62,243.71,882.0
2025-06-02 14:50:00,243.74,243.94,243.74,243.9,2376.0,243.74,243.94,243.74,243.9,2376.0
2025-06-02 14:55:00,243.93,244.05,243.92,244.04,3079.0,243.93,244.05,243.92,244.04,3079.0
2025-06-02 15:00:00,244.11,244.17,244.06,244.17,863.0,244.11,244.17,244.06,244.17,863.0
2025-06-02 15:05:00,244.1,244.14,244.01,244.14,3642.0,244.1,244.14,244.01,244.14,3642.0
2025-06-02 15:10:00,244.11,244.11,243.9,243.93,2855.0,244.11,244.11,243.9,243.93,2855.0
2025-06-02 15:15:00,243.98,244.24,243.97,244.21,1917.0,243.98,244.24,243.97,244.21,1917.0
2025-06-02 15:20:00,244.21,244.42,244.14,244.42,1721.0,244.21,244.42,244.14,244.42,1721.0
2025-06-02 15:25:00,244.29,244.33,244.25,244.25,2167.0,244.29,244.33,244.25,244.25,2167.0
2025-06-02 15:30:00,244.22,244.22,244.09,244.1,2023.0,244.22,244.22,244.09,244.1,2023.0
2025-06-02 15:35:00,244.04,244.2,244.04,244.08,2081.0,244.04,244.2,244.04,244.08,2081.0
2025-06-02 15:40:00,244.04,244.13,243.97,243.99,2761.0,244.04,244.13,243.97,243.99,2761.0
2025-06-02 15:45:00,244.0,244.0,243.75,243.75,3179.0,244.0,244.0,243.75,243.75,3179.0
2025-06-02 15:50:00,243.78,244.2,243.78,244.05,7788.0,243.78,244.2,243.78,244.05,7788.0
2025-06-02 15:55:00,244.1,244.13,243.73,244.03,43693.0,244.1,244.13,243.73,244.03,43693.0
2025-06-03 09:30:00,243.72,243.99,241.99,242.63,18414.0,243.72,243.99,241.99,242.63,18414.0
2025-06-03 09:35:00,242.78,244.04,242.78,243.22,9085.0,242.78,244.04,242.78,243.22,9085.0
2025-06-03 09:40:00,244.15,244.59,244.15,244.59,1122.0,244.15,244.59,244.15,244.59,1122.0
2025-06-03 09:45:00,244.33,244.97,244.32,244.97,1079.0,244.33,244.97,244.32,244.97,1079.0
2025-06-03 09:50:00,245.13,245.13,244.2,244.51,2307.0,245.13,245.13,244.2,244.51,2307.0
2025-06-03 09:55:00,244.3,244.57,244.14,244.37,2224.0,244.3,244.57,244.14,244.37,2224.0
2025-06-03 10:00:00,244.48,244.62,244.37,244.57,2000.0,244.48,244.62,244.37,244.57,2000.0
2025-06-03 10:05:00,244.72,244.81,244.14,244.14,1176.0,244.72,244.81,244.14,244.14,1176.0
2025-06-03 10:10:00,244.2,244.58,244.2,244.57,322.0,244.2,244.58,244.2,244.57,322.0
2025-06-03 10:15:00,244.35,244.72,244.35,244.72,735.0,244.35,244.72,244.35,244.72,735.0
2025-06-03 10:20:00,244.52,244.95,244.52,244.85,600.0,244.52,244.95,244.52,244.85,600.0
2025-06-03 10:25:00,244.78,245.45,244.76,245.45,1000.0,244.78,245.45,244.76,245.45,1000.0
2025-06-03 10:30:00,245.39,245.64,245.31,245.64,2468.0,245.39,245.64,245.31,245.64,2468.0
2025-06-03 10:35:00,245.54,245.95,245.53,245.68,600.0,245.54,245.95,245.53,245.68,600.0
2025-06-03 10:40:00,245.68,245.69,245.46,245.48,1904.0,245.68,245.69,245.46,245.48,1904.0
2025-06-03 10:45:00,245.45,245.64,245.45,245.58,2633.0,245.45,245.64,245.45,245.58,2633.0
2025-06-03 10:50:00,245.45,245.51,245.14,245.39,1728.0,245.45,245.51,245.14,245.39,1728.0
2025-06-03 10:55:00,245.3,245.47,245.3,245.43,300.0,245.3,245.47,245.3,245.43,300.0
2025-06-03 11:00:00,245.31,245.48,245.3,245.34,1209.0,245.31,245.48,245.3,245.34,1209.0
2025-06-03 11:05:00,245.46,245.56,245.39,245.39,1855.0,245.46,245.56,245.39,245.39,1855.0
2025-06-03 11:10:00,245.45,245.47,245.45,245.46,505.0,245.45,245.47,245.45,245.46,505.0
2025-06-03 11:15:00,245.46,245.98,245.35,245.6,10422.0,245.46,245.98,245.35,245.6,10422.0
2025-06-03 11:20:00,245.79,245.85,245.7,245.83,1400.0,245.79,245.85,245.7,245.83,1400.0
2025-06-03 11:25:00,245.97,245.97,245.8,245.93,790.0,245.97,245.97,245.8,245.93,790.0
2025-06-03 11:30:00,245.76,245.88,245.51,245.7,3316.0,245.76,245.88,245.51,245.7,3316.0
2025-06-03 11:35:00,245.7,246.18,245.64,246.18,1300.0,245.7,246.18,245.64,246.18,1300.0
2025-06-03 11:40:00,246.07,246.07,245.95,245.95,901.0,246.07,246.07,245.95,245.95,901.0
2025-06-03 11:45:00,246.03,246.45,246.03,246.25,1635.0,246.03,246.45,246.03,246.25,1635.0
2025-06-03 11:50:00,246.45,246.56,246.24,246.34,1084.0,246.45,246.56,246.24,246.34,1084.0
2025-06-03 11:55:00,246.29,246.29,246.2,246.28,943.0,246.29,246.29,246.2,246.28,943.0
2025-06-03 12:00:00,246.4,246.6,246.23,246.6,782.0,246.4,246.6,246.23,246.6,782.0
2025-06-03 12:05:00,246.57,246.57,246.25,246.25,1092.0,246.57,246.57,246.25,246.25,1092.0
2025-06-03 12:10:00,246.3,246.57,246.3,246.57,583.0,246.3,246.57,246.3,246.57,583.0
2025-06-03 12:15:00,246.56,246.63,246.5,246.63,573.0,246.56,246.63,246.5,246.63,573.0
2025-06-03 12:20:00,246.55,246.62,246.37,246.45,1321.0,246.55,246.62,246.37,246.45,1321.0
2025-06-03 12:25:00,246.38,246.43,246.26,246.26,612.0,246.38,246.43,246.26,246.26,612.0
2025-06-03 12:30:00,246.43,246.54,246.43,246.51,600.0,246.43,246.54,246.43,246.51,600.0
2025-06-03 12:35:00,246.57,246.65,246.57,246.65,300.0,246.57,246.65,246.57,246.65,300.0
2025-06-03 12:40:00,246.71,246.78,246.71,246.78,300.0,246.71,246.78,246.71,246.78,300.0
2025-06-03 12:45:00,246.73,246.86,246.54,246.54,1411.0,246.73,246.86,246.54,246.54,1411.0
2025-06-03 12:50:00,246.8,246.8,246.8,246.8,100.0,246.8,246.8,246.8,246.8,100.0
2025-06-03 12:55:00,246.85,246.85,246.84,246.84,410.0,246.85,246.85,246.84,246.84,410.0
2025-06-03 13:00:00,246.83,246.95,246.82,246.83,1200.0,246.83,246.95,246.82,246.83,1200.0
2025-06-03 13:05:00,246.89,246.93,246.8,246.8,500.0,246.89,246.93,246.8,246.8,500.0
2025-06-03 13:10:00,247.0,247.0,247.0,247.0,200.0,247.0,247.0,247.0,247.0,200.0
2025-06-03 13:15:00,246.95,246.95,246.6,246.61,1717.0,246.95,246.95,246.6,246.61,1717.0
2025-06-03 13:20:00,246.56,246.62,246.56,246.62,200.0,246.56,246.62,246.56,246.62,200.0
2025-06-03 13:25:00,246.59,246.6,246.5,246.5,626.0,246.59,246.6,246.5,246.5,626.0
2025-06-03 13:30:00,246.49,246.74,246.47,246.65,1124.0,246.49,246.74,246.47,246.65,1124.0
2025-06-03 13:35:00,246.72,246.72,246.58,246.58,551.0,246.72,246.72,246.58,246.58,551.0
2025-06-03 13:40:00,246.69,246.75,246.63,246.75,584.0,246.69,246.75,246.63,246.75,584.0
2025-06-03 13:45:00,246.67,246.72,246.67,246.7,300.0,246.67,246.72,246.67,246.7,300.0
2025-06-03 13:50:00,246.6,246.82,246.59,246.77,1370.0,246.6,246.82,246.59,246.77,1370.0
2025-06-03 13:55:00,246.65,246.65,246.49,246.49,600.0,246.65,246.65,246.49,246.49,600.0
2025-06-03 14:00:00,246.59,246.6,246.36,246.37,970.0,246.59,246.6,246.36,246.37,970.0
2025-06-03 14:05:00,246.49,246.49,246.49,246.49,100.0,246.49,246.49,246.49,246.49,100.0
2025-06-03 14:10:00,246.48,246.49,246.37,246.39,541.0,246.48,246.49,246.37,246.39,541.0
2025-06-03 14:15:00,246.43,246.61,246.33,246.61,600.0,246.43,246.61,246.33,246.61,600.0
2025-06-03 14:20:00,246.74,246.89,246.74,246.89,745.0,246.74,246.89,246.74,246.89,745.0
2025-06-03 14:25:00,246.86,246.9,246.85,246.9,334.0,246.86,246.9,246.85,246.9,334.0
2025-06-03 14:30:00,246.93,247.15,246.93,247.15,537.0,246.93,247.15,246.93,247.15,537.0
2025-06-03 14:35:00,247.13,247.15,246.99,247.05,1300.0,247.13,247.15,246.99,247.05,1300.0
2025-06-03 14:40:00,247.12,247.13,247.1,247.11,300.0,247.12,247.13,247.1,247.11,300.0
2025-06-03 14:45:00,247.13,247.15,247.13,247.13,300.0,247.13,247.15,247.13,247.13,300.0
2025-06-03 14:50:00,247.06,247.18,247.04,247.18,1901.0,247.06,247.18,247.04,247.18,1901.0
2025-06-03 14:55:00,247.25,247.25,247.07,247.08,1405.0,247.25,247.25,247.07,247.08,1405.0
2025-06-03 15:00:00,247.14,247.21,247.06,247.13,2560.0,247.14,247.21,247.06,247.13,2560.0
2025-06-03 15:05:00,247.09,247.15,247.08,247.09,2005.0,247.09,247.15,247.08,247.09,2005.0
2025-06-03 15:10:00,247.04,247.07,246.89,246.95,2202.0,247.04,247.07,246.89,246.95,2202.0
2025-06-03 15:15:00,247.04,247.12,247.0,247.03,1047.0,247.04,247.12,247.0,247.03,1047.0
2025-06-03 15:20:00,246.93,247.04,246.91,247.01,2903.0,246.93,247.04,246.91,247.01,2903.0
2025-06-03 15:25:00,247.02,247.15,246.99,247.13,5412.0,247.02,247.15,246.99,247.13,5412.0
2025-06-03 15:30:00,247.14,247.29,247.06,247.23,5557.0,247.14,247.29,247.06,247.23,5557.0
2025-06-03 15:35:00,247.26,247.35,247.07,247.08,5925.0,247.26,247.35,247.07,247.08,5925.0
2025-06-03 15:40:00,247.08,247.08,246.93,246.93,4874.0,247.08,247.08,246.93,246.93,4874.0
2025-06-03 15:45:00,246.97,246.97,246.75,246.83,6755.0,246.97,246.97,246.75,246.83,6755.0
2025-06-03 15:50:00,246.74,246.86,246.57,246.57,16307.0,246.74,246.86,246.57,246.57,16307.0
2025-06-03 15:55:00,246.57,247.23,246.56,247.15,46536.0,246.57,247.23,246.56,247.15,46536.0
2025-06-04 09:30:00,247.32,249.05,246.96,248.58,10599.0,247.32,249.05,246.96,248.58,10599.0
2025-06-04 09:35:00,248.85,249.23,248.42,249.1,2130.0,248.85,249.23,248.42,249.1,2130.0
2025-06-04 09:40:00,248.92,249.12,248.63,248.96,1334.0,248.92,249.12,248.63,248.96,1334.0
2025-06-04 09:45:00,248.88,248.9,248.41,248.56,2879.0,248.88,248.9,248.41,248.56,2879.0
2025-06-04 09:50:00,248.53,248.6,247.86,247.93,2683.0,248.53,248.6,247.86,247.93,2683.0
2025-06-04 09:55:00,248.03,248.03,247.72,247.92,1199.0,248.03,248.03,247.72,247.92,1199.0
2025-06-04 10:00:00,247.91,248.33,247.79,248.31,2325.0,247.91,248.33,247.79,248.31,2325.0
2025-06-04 10:05:00,248.26,248.26,248.06,248.21,1874.0,248.26,248.26,248.06,248.21,1874.0
2025-06-04 10:10:00,248.12,248.39,248.03,248.34,1668.0,248.12,248.39,248.03,248.34,1668.0
2025-06-04 10:15:00,248.42,248.66,248.42,248.59,1100.0,248.42,248.66,248.42,248.59,1100.0
2025-06-04 10:20:00,248.63,248.63,248.03,248.31,4080.0,248.63,248.63,248.03,248.31,4080.0
2025-06-04 10:25:00,248.27,248.33,248.09,248.24,600.0,248.27,248.33,248.09,248.24,600.0
2025-06-04 10:30:00,248.14,248.3,248.02,248.22,2028.0,248.14,248.3,248.02,248.22,2028.0
2025-06-04 10:35:00,248.25,248.36,247.9,248.16,2832.0,248.25,248.36,247.9,248.16,2832.0
2025-06-04 10:40:00,248.2,248.2,248.0,248.12,500.0,248.2,248.2,248.0,248.12,500.0
2025-06-04 10:45:00,248.19,248.42,247.89,248.32,2253.0,248.19,248.42,247.89,248.32,2253.0
2025-06-04 10:50:00,248.39,248.47,248.12,248.31,1000.0,248.39,248.47,248.12,248.31,1000.0
2025-06-04 10:55:00,248.22,248.5,248.16,248.48,1145.0,248.22,248.5,248.16,248.48,1145.0
2025-06-04 11:00:00,248.35,248.45,248.31,248.45,1044.0,248.35,248.45,248.31,248.45,1044.0
2025-06-04 11:05:00,248.6,248.95,248.52,248.85,1137.0,248.6,248.95,248.52,248.85,1137.0
2025-06-04 11:10:00,248.7,248.82,248.51,248.6,1722.0,248.7,248.82,248.51,248.6,1722.0
2025-06-04 11:15:00,248.55,248.76,248.55,248.62,1248.0,248.55,248.76,248.55,248.62,1248.0
2025-06-04 11:20:00,248.72,248.72,248.48,248.59,1299.0,248.72,248.72,248.48,248.59,1299.0
2025-06-04 11:25:00,248.59,248.76,248.36,248.36,3088.0,248.59,248.76,248.36,248.36,3088.0
2025-06-04 11:30:00,248.4,248.5,248.35,248.47,1007.0,248.4,248.5,248.35,248.47,1007.0
2025-06-04 11:35:00,248.36,248.44,248.32,248.32,700.0,248.36,248.44,248.32,248.32,700.0
2025-06-04 11:40:00,248.31,248.55,248.25,248.26,3059.0,248.31,248.55,248.25,248.26,3059.0
2025-06-04 11:45:00,248.37,248.56,248.37,248.56,900.0,248.37,248.56,248.37,248.56,900.0
2025-06-04 11:50:00,248.72,248.72,248.56,248.56,807.0,248.72,248.72,248.56,248.56,807.0
2025-06-04 11:55:00,248.7,248.7,248.53,248.69,400.0,248.7,248.7,248.53,248.69,400.0
2025-06-04 12:00:00,248.65,248.67,248.41,248.48,1750.0,248.65,248.67,248.41,248.48,1750.0
2025-06-04 12:05:00,248.53,248.68,248.52,248.59,700.0,248.53,248.68,248.52,248.59,700.0
2025-06-04 12:10:00,248.56,248.58,248.3,248.31,1105.0,248.56,248.58,248.3,248.31,1105.0
2025-06-04 12:15:00,248.41,248.44,248.35,248.38,600.0,248.41,248.44,248.35,248.38,600.0
2025-06-04 12:20:00,248.38,248.41,248.17,248.17,1238.0,248.38,248.41,248.17,248.17,1238.0
2025-06-04 12:25:00,248.29,248.48,248.28,248.38,1506.0,248.29,248.48,248.28,248.38,1506.0
2025-06-04 12:30:00,248.34,248.69,248.34,248.64,1218.0,248.34,248.69,248.34,248.64,1218.0
2025-06-04 12:35:00,248.63,248.65,248.45,248.45,1300.0,248.63,248.65,248.45,248.45,1300.0
2025-06-04 12:40:00,248.59,248.59,248.49,248.59,1243.0,248.59,248.59,248.49,248.59,1243.0
2025-06-04 12:45:00,248.68,248.84,248.6,248.84,854.0,248.68,248.84,248.6,248.84,854.0
2025-06-04 12:50:00,248.79,248.88,248.7,248.88,1808.0,248.79,248.88,248.7,248.88,1808.0
2025-06-04 12:55:00,248.86,248.86,248.73,248.73,400.0,248.86,248.86,248.73,248.73,400.0
2025-06-04 13:00:00,248.78,248.95,248.78,248.81,1747.0,248.78,248.95,248.78,248.81,1747.0
2025-06-04 13:05:00,248.87,248.87,248.71,248.76,1213.0,248.87,248.87,248.71,248.76,1213.0
2025-06-04 13:10:00,248.85,248.86,248.75,248.75,2439.0,248.85,248.86,248.75,248.75,2439.0
2025-06-04 13:15:00,248.74,248.84,248.72,248.75,1234.0,248.74,248.84,248.72,248.75,1234.0
2025-06-04 13:20:00,248.79,248.8,248.71,248.8,1100.0,248.79,248.8,248.71,248.8,1100.0
2025-06-04 13:25:00,248.78,249.13,248.77,248.97,5771.0,248.78,249.13,248.77,248.97,5771.0
2025-06-04 13:30:00,249.09,249.25,248.98,249.25,3478.0,249.09,249.25,248.98,249.25,3478.0
2025-06-04 13:35:00,249.27,249.49,249.27,249.35,1700.0,249.27,249.49,249.27,249.35,1700.0
2025-06-04 13:40:00,249.42,249.89,249.42,249.67,7129.0,249.42,249.89,249.42,249.67,7129.0
2025-06-04 13:45:00,249.56,249.71,249.53,249.69,2225.0,249.56,249.71,249.53,249.69,2225.0
2025-06-04 13:50:00,249.69,249.73,249.52,249.52,1120.0,249.69,249.73,249.52,249.52,1120.0
2025-06-04 13:55:00,249.56,249.61,249.47,249.47,3000.0,249.56,249.61,249.47,249.47,3000.0
2025-06-04 14:00:00,249.56,249.57,249.47,249.5,1906.0,249.56,249.57,249.47,249.5,1906.0
2025-06-04 14:05:00,249.51,249.52,249.33,249.41,1841.0,249.51,249.52,249.33,249.41,1841.0
2025-06-04 14:10:00,249.41,249.78,249.41,249.78,2682.0,249.41,249.78,249.41,249.78,2682.0
2025-06-04 14:15:00,249.65,250.11,249.65,250.05,5007.0,249.65,250.11,249.65,250.05,5007.0
2025-06-04 14:20:00,250.01,250.19,249.94,250.02,2705.0,250.01,250.19,249.94,250.02,2705.0
2025-06-04 14:25:00,250.02,250.17,249.93,250.12,2711.0,250.02,250.17,249.93,250.12,2711.0
2025-06-04 14:30:00,250.13,250.21,250.03,250.09,4254.0,250.13,250.21,250.03,250.09,4254.0
2025-06-04 14:35:00,250.11,250.16,249.96,250.07,2251.0,250.11,250.16,249.96,250.07,2251.0
2025-06-04 14:40:00,250.14,250.31,250.04,250.29,1180.0,250.14,250.31,250.04,250.29,1180.0
2025-06-04 14:45:00,250.28,250.33,250.18,250.32,4589.0,250.28,250.33,250.18,250.32,4589.0
2025-06-04 14:50:00,250.32,250.56,250.2,250.35,9002.0,250.32,250.56,250.2,250.35,9002.0
2025-06-04 14:55:00,250.24,250.26,249.86,249.9,3969.0,250.24,250.26,249.86,249.9,3969.0
2025-06-04 15:00:00,249.8,250.21,249.8,250.1,14568.0,249.8,250.21,249.8,250.1,14568.0
2025-06-04 15:05:00,250.14,250.39,250.01,250.21,7305.0,250.14,250.39,250.01,250.21,7305.0
2025-06-04 15:10:00,250.25,250.26,250.09,250.09,1273.0,250.25,250.26,250.09,250.09,1273.0
2025-06-04 15:15:00,250.09,250.11,249.99,249.99,3847.0,250.09,250.11,249.99,249.99,3847.0
2025-06-04 15:20:00,250.04,250.19,249.92,250.01,2747.0,250.04,250.19,249.92,250.01,2747.0
2025-06-04 15:25:00,250.18,250.33,250.1,250.27,2533.0,250.18,250.33,250.1,250.27,2533.0
2025-06-04 15:30:00,250.22,250.37,250.16,250.29,3329.0,250.22,250.37,250.16,250.29,3329.0
2025-06-04 15:35:00,250.28,250.48,250.1,250.16,4860.0,250.28,250.48,250.1,250.16,4860.0
2025-06-04 15:40:00,250.08,250.15,249.9,250.06,3222.0,250.08,250.15,249.9,250.06,3222.0
2025-06-04 15:45:00,250.06,250.13,249.91,250.05,4617.0,250.06,250.13,249.91,250.05,4617.0
2025-06-04 15:50:00,249.98,250.23,249.86,250.06,9358.0,249.98,250.23,249.86,250.06,9358.0
2025-06-04 15:55:00,249.96,250.03,249.65,249.82,30533.0,249.96,250.03,249.65,249.82,30533.0
2025-06-05 09:30:00,250.85,250.85,249.29,250.04,15317.0,250.85,250.85,249.29,250.04,15317.0
2025-06-05 09:35:00,249.99,249.99,248.64,248.64,2300.0,249.99,249.99,248.64,248.64,2300.0
2025-06-05 09:40:00,249.79,250.61,249.78,250.51,14431.0,249.79,250.61,249.78,250.51,14431.0
2025-06-05 09:45:00,250.58,250.59,249.8,249.81,20623.0,250.58,250.59,249.8,249.81,20623.0
2025-06-05 09:50:00,249.92,250.02,249.57,249.71,2035.0,249.92,250.02,249.57,249.71,2035.0
2025-06-05 09:55:00,249.71,249.98,249.58,249.86,4366.0,249.71,249.98,249.58,249.86,4366.0
2025-06-05 10:00:00,249.91,250.18,249.75,250.18,6505.0,249.91,250.18,249.75,250.18,6505.0
2025-06-05 10:05:00,250.3,250.89,250.3,250.67,1746.0,250.3,250.89,250.3,250.67,1746.0
2025-06-05 10:10:00,250.67,250.89,250.61,250.66,5343.0,250.67,250.89,250.61,250.66,5343.0
2025-06-05 10:15:00,250.66,250.67,250.16,250.67,3924.0,250.66,250.67,250.16,250.67,3924.0
2025-06-05 10:20:00,250.5,250.85,250.5,250.85,2554.0,250.5,250.85,250.5,250.85,2554.0
2025-06-05 10:25:00,251.02,251.14,250.87,250.91,1601.0,251.02,251.14,250.87,250.91,1601.0
2025-06-05 10:30:00,250.95,251.09,250.04,250.2,4238.0,250.95,251.09,250.04,250.2,4238.0
2025-06-05 10:35:00,250.14,250.14,249.44,249.75,7901.0,250.14,250.14,249.44,249.75,7901.0
2025-06-05 10:40:00,249.67,250.0,249.47,249.68,4508.0,249.67,250.0,249.47,249.68,4508.0
2025-06-05 10:45:00,249.81,250.0,249.61,249.79,3267.0,249.81,250.0,249.61,249.79,3267.0
2025-06-05 10:50:00,249.79,250.91,249.79,250.88,6613.0,249.79,250.91,249.79,250.88,6613.0
2025-06-05 10:55:00,251.04,251.14,250.74,250.96,3193.0,251.04,251.14,250.74,250.96,3193.0
2025-06-05 11:00:00,251.04,251.19,250.64,251.1,1609.0,251.04,251.19,250.64,251.1,1609.0
2025-06-05 11:05:00,251.04,251.04,250.7,250.7,1200.0,251.04,251.04,250.7,250.7,1200.0
2025-06-05 11:10:00,250.83,250.83,250.78,250.78,200.0,250.83,250.83,250.78,250.78,200.0
2025-06-05 11:15:00,250.92,251.18,250.88,251.11,3332.0,250.92,251.18,250.88,251.11,3332.0
2025-06-05 11:20:00,250.96,251.81,250.96,251.22,3353.0,250.96,251.81,250.96,251.22,3353.0
2025-06-05 11:25:00,251.27,251.27,250.89,251.07,900.0,251.27,251.27,250.89,251.07,900.0
2025-06-05 11:30:00,251.03,251.13,250.91,251.13,400.0,251.03,251.13,250.91,251.13,400.0
2025-06-05 11:35:00,251.19,251.44,250.94,251.23,673.0,251.19,251.44,250.94,251.23,673.0
2025-06-05 11:40:00,251.1,251.13,250.87,251.13,2093.0,251.1,251.13,250.87,251.13,2093.0
2025-06-05 11:45:00,251.01,251.16,250.99,251.16,300.0,251.01,251.16,250.99,251.16,300.0
2025-06-05 11:50:00,251.01,251.15,251.01,251.15,200.0,251.01,251.15,251.01,251.15,200.0
2025-06-05 11:55:00,251.15,251.33,251.09,251.27,1797.0,251.15,251.33,251.09,251.27,1797.0
2025-06-05 12:00:00,251.11,251.25,251.0,251.17,2118.0,251.11,251.25,251.0,251.17,2118.0
2025-06-05 12:05:00,251.23,251.23,251.08,251.1,800.0,251.23,251.23,251.08,251.1,800.0
2025-06-05 12:10:00,251.04,251.04,250.98,251.0,310.0,251.04,251.04,250.98,251.0,310.0
2025-06-05 12:15:00,251.02,251.14,250.87,250.96,2677.0,251.02,251.14,250.87,250.96,2677.0
2025-06-05 12:20:00,250.96,251.0,250.96,251.0,400.0,250.96,251.0,250.96,251.0,400.0
2025-06-05 12:25:00,251.15,251.32,251.02,251.32,4038.0,251.15,251.32,251.02,251.32,4038.0
2025-06-05 12:30:00,251.4,251.4,251.4,251.4,100.0,251.4,251.4,251.4,251.4,100.0
2025-06-05 12:35:00,251.42,251.42,251.42,251.42,500.0,251.42,251.42,251.42,251.42,500.0
2025-06-05 12:40:00,251.55,251.6,251.52,251.53,1100.0,251.55,251.6,251.52,251.53,1100.0
2025-06-05 12:45:00,251.33,251.33,250.77,250.82,1967.0,251.33,251.33,250.77,250.82,1967.0
2025-06-05 12:50:00,250.8,250.8,250.54,250.66,500.0,250.8,250.8,250.54,250.66,500.0
2025-06-05 12:55:00,250.51,250.58,250.45,250.45,1446.0,250.51,250.58,250.45,250.45,1446.0
2025-06-05 13:00:00,250.35,250.51,250.35,250.5,1521.0,250.35,250.51,250.35,250.5,1521.0
2025-06-05 13:05:00,250.36,250.79,250.36,250.75,982.0,250.36,250.79,250.36,250.75,982.0
2025-06-05 13:10:00,250.79,250.87,250.75,250.77,600.0,250.79,250.87,250.75,250.77,600.0
2025-06-05 13:15:00,250.91,250.96,250.91,250.96,476.0,250.91,250.96,250.91,250.96,476.0
2025-06-05 13:20:00,250.78,251.06,250.78,251.06,1200.0,250.78,251.06,250.78,251.06,1200.0
2025-06-05 13:25:00,251.07,251.09,251.07,251.09,200.0,251.07,251.09,251.07,251.09,200.0
2025-06-05 13:30:00,251.09,251.25,250.84,251.0,2232.0,251.09,251.25,250.84,251.0,2232.0
2025-06-05 13:35:00,251.01,251.01,251.01,251.01,300.0,251.01,251.01,251.01,251.01,300.0
2025-06-05 13:40:00,251.02,251.15,251.01,251.08,1020.0,251.02,251.15,251.01,251.08,1020.0
2025-06-05 13:45:00,251.08,251.08,251.08,251.08,300.0,251.08,251.08,251.08,251.08,300.0
2025-06-05 13:50:00,251.14,251.15,251.05,251.12,400.0,251.14,251.15,251.05,251.12,400.0
2025-06-05 13:55:00,251.12,251.12,250.88,250.92,1008.0,251.12,251.12,250.88,250.92,1008.0
2025-06-05 14:00:00,250.72,250.92,250.72,250.83,1341.0,250.72,250.92,250.72,250.83,1341.0
2025-06-05 14:05:00,250.6,250.68,250.39,250.53,1029.0,250.6,250.68,250.39,250.53,1029.0
2025-06-05 14:10:00,250.53,250.7,250.52,250.68,1390.0,250.53,250.7,250.52,250.68,1390.0
2025-06-05 14:15:00,250.51,250.68,250.4,250.68,1594.0,250.51,250.68,250.4,250.68,1594.0
2025-06-05 14:20:00,250.86,251.18,250.74,251.18,614.0,250.86,251.18,250.74,251.18,614.0
2025-06-05 14:25:00,251.11,251.11,250.89,250.89,516.0,251.11,251.11,250.89,250.89,516.0
2025-06-05 14:30:00,251.07,251.24,251.06,251.24,805.0,251.07,251.24,251.06,251.24,805.0
2025-06-05 14:35:00,251.32,251.32,251.1,251.26,700.0,251.32,251.32,251.1,251.26,700.0
2025-06-05 14:40:00,251.24,251.24,251.0,251.2,798.0,251.24,251.24,251.0,251.2,798.0
2025-06-05 14:45:00,251.21,251.21,251.21,251.21,100.0,251.21,251.21,251.21,251.21,100.0
2025-06-05 14:50:00,251.22,251.22,251.21,251.22,100.0,251.22,251.22,251.21,251.22,100.0
2025-06-05 14:55:00,251.22,251.23,251.09,251.09,1000.0,251.22,251.23,251.09,251.09,1000.0
2025-06-05 15:00:00,251.29,251.31,251.05,251.05,809.0,251.29,251.31,251.05,251.05,809.0
2025-06-05 15:05:00,251.31,251.31,251.21,251.22,538.0,251.31,251.31,251.21,251.22,538.0
2025-06-05 15:10:00,251.22,251.23,250.86,250.86,1312.0,251.22,251.23,250.86,250.86,1312.0
2025-06-05 15:15:00,250.67,250.67,250.17,250.18,700.0,250.67,250.67,250.17,250.18,700.0
2025-06-05 15:20:00,250.23,250.33,249.99,249.99,1113.0,250.23,250.33,249.99,249.99,1113.0
2025-06-05 15:25:00,249.98,250.4,249.95,250.06,3175.0,249.98,250.4,249.95,250.06,3175.0
2025-06-05 15:30:00,250.24,250.49,250.12,250.49,2090.0,250.24,250.49,250.12,250.49,2090.0
2025-06-05 15:35:00,250.36,250.99,250.35,250.67,1211.0,250.36,250.99,250.35,250.67,1211.0
2025-06-05 15:40:00,250.8,250.99,250.6,250.72,1516.0,250.8,250.99,250.6,250.72,1516.0
2025-06-05 15:45:00,250.72,250.93,250.72,250.86,2402.0,250.72,250.93,250.72,250.86,2402.0
2025-06-05 15:50:00,250.65,250.65,250.01,250.01,7505.0,250.65,250.65,250.01,250.01,7505.0
2025-06-05 15:55:00,249.99,250.07,249.56,249.71,32336.0,249.99,250.07,249.56,249.71,32336.0
2025-06-06 09:30:00,250.64,250.79,249.65,250.39,9391.0,250.64,250.79,249.65,250.39,9391.0
2025-06-06 09:35:00,250.4,250.54,250.19,250.19,485.0,250.4,250.54,250.19,250.19,485.0
2025-06-06 09:40:00,249.98,250.89,249.98,250.89,739.0,249.98,250.89,249.98,250.89,739.0
2025-06-06 09:45:00,251.0,251.61,250.97,251.61,2158.0,251.0,251.61,250.97,251.61,2158.0
2025-06-06 09:50:00,251.59,251.64,251.4,251.59,1321.0,251.59,251.64,251.4,251.59,1321.0
2025-06-06 09:55:00,251.62,251.79,251.46,251.75,904.0,251.62,251.79,251.46,251.75,904.0
2025-06-06 10:00:00,251.61,251.84,251.54,251.83,1553.0,251.61,251.84,251.54,251.83,1553.0
2025-06-06 10:05:00,251.49,251.78,251.3,251.53,2030.0,251.49,251.78,251.3,251.53,2030.0
2025-06-06 10:10:00,251.62,251.69,250.99,250.99,964.0,251.62,251.69,250.99,250.99,964.0
2025-06-06 10:15:00,250.84,250.84,250.66,250.66,521.0,250.84,250.84,250.66,250.66,521.0
2025-06-06 10:20:00,250.82,251.01,250.78,251.01,1206.0,250.82,251.01,250.78,251.01,1206.0
2025-06-06 10:25:00,251.01,251.64,251.01,251.64,840.0,251.01,251.64,251.01,251.64,840.0
2025-06-06 10:30:00,251.3,251.3,251.27,251.28,200.0,251.3,251.3,251.27,251.28,200.0
2025-06-06 10:35:00,251.53,251.53,251.39,251.39,300.0,251.53,251.53,251.39,251.39,300.0
2025-06-06 10:40:00,251.61,252.0,251.61,251.99,776.0,251.61,252.0,251.61,251.99,776.0
2025-06-06 10:45:00,251.75,251.75,251.67,251.68,791.0,251.75,251.75,251.67,251.68,791.0
2025-06-06 10:50:00,251.92,251.93,251.77,251.93,764.0,251.92,251.93,251.77,251.93,764.0
2025-06-06 10:55:00,252.12,252.13,251.53,251.63,4657.0,252.12,252.13,251.53,251.63,4657.0
2025-06-06 11:00:00,251.53,251.53,251.53,251.53,100.0,251.53,251.53,251.53,251.53,100.0
2025-06-06 11:05:00,251.62,252.03,251.62,251.93,400.0,251.62,252.03,251.62,251.93,400.0
2025-06-06 11:10:00,251.93,251.93,251.93,251.93,0.0,251.93,251.93,251.93,251.93,0.0
2025-06-06 11:15:00,251.81,251.81,250.98,250.99,1950.0,251.81,251.81,250.98,250.99,1950.0
2025-06-06 11:20:00,250.81,251.28,250.81,251.28,2200.0,250.81,251.28,250.81,251.28,2200.0
2025-06-06 11:25:00,251.64,251.99,251.64,251.71,4208.0,251.64,251.99,251.64,251.71,4208.0
2025-06-06 11:30:00,252.0,252.0,251.83,251.89,740.0,252.0,252.0,251.83,251.89,740.0
2025-06-06 11:35:00,251.57,251.58,251.42,251.42,364.0,251.57,251.58,251.42,251.42,364.0
2025-06-06 11:40:00,251.4,251.48,251.3,251.48,400.0,251.4,251.48,251.3,251.48,400.0
2025-06-06 11:45:00,251.5,251.5,251.49,251.49,900.0,251.5,251.5,251.49,251.49,900.0
2025-06-06 11:50:00,251.58,251.61,251.46,251.46,895.0,251.58,251.61,251.46,251.46,895.0
2025-06-06 11:55:00,251.45,251.6,251.37,251.38,1286.0,251.45,251.6,251.37,251.38,1286.0
2025-06-06 12:00:00,251.53,251.53,251.53,251.53,100.0,251.53,251.53,251.53,251.53,100.0
2025-06-06 12:05:00,251.62,251.68,251.62,251.68,500.0,251.62,251.68,251.62,251.68,500.0
2025-06-06 12:10:00,251.68,251.68,251.68,251.68,0.0,251.68,251.68,251.68,251.68,0.0
2025-06-06 12:15:00,251.72,251.72,251.63,251.63,2600.0,251.72,251.72,251.63,251.63,2600.0
2025-06-06 12:20:00,251.77,251.79,251.77,251.79,313.0,251.77,251.79,251.77,251.79,313.0
2025-06-06 12:25:00,251.61,251.62,251.61,251.61,100.0,251.61,251.62,251.61,251.61,100.0
2025-06-06 12:30:00,252.0,252.0,251.76,251.77,1083.0,252.0,252.0,251.76,251.77,1083.0
2025-06-06 12:35:00,251.58,251.58,251.58,251.58,100.0,251.58,251.58,251.58,251.58,100.0
2025-06-06 12:40:00,251.53,251.55,251.22,251.22,964.0,251.53,251.55,251.22,251.22,964.0
2025-06-06 12:45:00,251.22,251.22,251.22,251.22,0.0,251.22,251.22,251.22,251.22,0.0
2025-06-06 12:50:00,251.09,251.09,251.0,251.0,245.0,251.09,251.09,251.0,251.0,245.0
2025-06-06 12:55:00,250.83,251.23,250.68,251.23,2988.0,250.83,251.23,250.68,251.23,2988.0
2025-06-06 13:00:00,251.05,251.26,251.05,251.26,522.0,251.05,251.26,251.05,251.26,522.0
2025-06-06 13:05:00,251.07,251.28,250.93,250.98,400.0,251.07,251.28,250.93,250.98,400.0
2025-06-06 13:10:00,250.83,250.86,250.83,250.86,500.0,250.83,250.86,250.83,250.86,500.0
2025-06-06 13:15:00,250.83,251.03,250.83,251.03,600.0,250.83,251.03,250.83,251.03,600.0
2025-06-06 13:20:00,250.9,250.9,250.89,250.9,100.0,250.9,250.9,250.89,250.9,100.0
2025-06-06 13:25:00,251.02,251.02,251.01,251.02,2957.0,251.02,251.02,251.01,251.02,2957.0
2025-06-06 13:30:00,251.04,251.1,250.96,251.09,613.0,251.04,251.1,250.96,251.09,613.0
2025-06-06 13:35:00,251.08,251.28,251.08,251.28,1317.0,251.08,251.28,251.08,251.28,1317.0
2025-06-06 13:40:00,251.3,251.38,251.29,251.38,475.0,251.3,251.38,251.29,251.38,475.0
2025-06-06 13:45:00,251.39,251.43,251.39,251.43,205.0,251.39,251.43,251.39,251.43,205.0
2025-06-06 13:50:00,251.43,251.67,251.43,251.67,428.0,251.43,251.67,251.43,251.67,428.0
2025-06-06 13:55:00,251.64,251.77,251.64,251.74,303.0,251.64,251.77,251.64,251.74,303.0
2025-06-06 14:00:00,251.78,252.0,251.78,252.0,5615.0,251.78,252.0,251.78,252.0,5615.0
2025-06-06 14:05:00,251.88,252.0,251.79,252.0,1484.0,251.88,252.0,251.79,252.0,1484.0
2025-06-06 14:10:00,251.89,252.0,251.79,251.9,1992.0,251.89,252.0,251.79,251.9,1992.0
2025-06-06 14:15:00,251.9,252.3,251.89,252.28,2077.0,251.9,252.3,251.89,252.28,2077.0
2025-06-06 14:20:00,252.28,252.41,252.06,252.41,5119.0,252.28,252.41,252.06,252.41,5119.0
2025-06-06 14:25:00,252.24,252.25,251.87,251.87,5074.0,252.24,252.25,251.87,251.87,5074.0
2025-06-06 14:30:00,251.86,252.09,251.85,252.04,1029.0,251.86,252.09,251.85,252.04,1029.0
2025-06-06 14:35:00,252.25,252.25,252.02,252.19,622.0,252.25,252.25,252.02,252.19,622.0
2025-06-06 14:40:00,252.15,252.15,252.04,252.08,1100.0,252.15,252.15,252.04,252.08,1100.0
2025-06-06 14:45:00,252.09,252.09,251.98,251.99,508.0,252.09,252.09,251.98,251.99,508.0
2025-06-06 14:50:00,251.86,252.2,251.78,252.2,11196.0,251.86,252.2,251.78,252.2,11196.0
2025-06-06 14:55:00,252.06,252.36,252.06,252.3,4037.0,252.06,252.36,252.06,252.3,4037.0
2025-06-06 15:00:00,252.27,252.48,251.89,252.07,4906.0,252.27,252.48,251.89,252.07,4906.0
2025-06-06 15:05:00,251.86,252.02,251.83,251.86,1691.0,251.86,252.02,251.83,251.86,1691.0
2025-06-06 15:10:00,251.88,251.88,251.88,251.88,600.0,251.88,251.88,251.88,251.88,600.0
2025-06-06 15:15:00,251.85,252.0,251.85,251.88,886.0,251.85,252.0,251.85,251.88,886.0
2025-06-06 15:20:00,251.88,251.92,251.79,251.79,519.0,251.88,251.92,251.79,251.79,519.0
2025-06-06 15:25:00,251.71,251.81,251.68,251.74,1882.0,251.71,251.81,251.68,251.74,1882.0
2025-06-06 15:30:00,251.74,251.96,251.74,251.96,4086.0,251.74,251.96,251.74,251.96,4086.0
2025-06-06 15:35:00,251.85,251.99,251.66,251.77,5201.0,251.85,251.99,251.66,251.77,5201.0
2025-06-06 15:40:00,251.87,252.12,251.6,251.64,5278.0,251.87,252.12,251.6,251.64,5278.0
2025-06-06 15:45:00,251.66,251.89,251.64,251.65,4771.0,251.66,251.89,251.64,251.65,4771.0
2025-06-06 15:50:00,251.64,252.29,251.4,252.2,9514.0,251.64,252.29,251.4,252.2,9514.0
2025-06-06 15:55:00,252.26,252.41,252.09,252.27,22700.0,252.26,252.41,252.09,252.27,22700.0
2025-06-09 09:30:00,252.0,252.22,250.37,250.71,5625.0,252.0,252.22,250.37,250.71,5625.0
2025-06-09 09:35:00,250.68,251.13,250.61,250.74,2149.0,250.68,251.13,250.61,250.74,2149.0
2025-06-09 09:40:00,250.96,250.96,250.49,250.72,2616.0,250.96,250.96,250.49,250.72,2616.0
2025-06-09 09:45:00,250.9,251.34,250.9,250.93,2993.0,250.9,251.34,250.9,250.93,2993.0
2025-06-09 09:50:00,250.73,250.73,250.58,250.58,200.0,250.73,250.73,250.58,250.58,200.0
2025-06-09 09:55:00,250.31,250.41,249.82,249.93,2400.0,250.31,250.41,249.82,249.93,2400.0
2025-06-09 10:00:00,249.77,249.91,248.57,248.57,1720.0,249.77,249.91,248.57,248.57,1720.0
2025-06-09 10:05:00,248.72,249.18,248.64,249.18,949.0,248.72,249.18,248.64,249.18,949.0
2025-06-09 10:10:00,249.39,250.01,249.39,249.91,710.0,249.39,250.01,249.39,249.91,710.0
2025-06-09 10:15:00,249.84,250.17,249.84,250.17,500.0,249.84,250.17,249.84,250.17,500.0
2025-06-09 10:20:00,250.41,250.45,250.31,250.32,1000.0,250.41,250.45,250.31,250.32,1000.0
2025-06-09 10:25:00,250.3,250.5,250.3,250.49,800.0,250.3,250.5,250.3,250.49,800.0
2025-06-09 10:30:00,250.67,250.73,250.66,250.73,300.0,250.67,250.73,250.66,250.73,300.0
2025-06-09 10:35:00,250.79,250.81,250.44,250.55,2520.0,250.79,250.81,250.44,250.55,2520.0
2025-06-09 10:40:00,250.36,250.43,250.16,250.19,700.0,250.36,250.43,250.16,250.19,700.0
2025-06-09 10:45:00,250.04,250.41,249.95,250.41,820.0,250.04,250.41,249.95,250.41,820.0
2025-06-09 10:50:00,250.59,250.77,250.53,250.77,600.0,250.59,250.77,250.53,250.77,600.0
2025-06-09 10:55:00,250.73,250.98,250.54,250.62,2521.0,250.73,250.98,250.54,250.62,2521.0
2025-06-09 11:00:00,250.6,250.86,250.4,250.68,2723.0,250.6,250.86,250.4,250.68,2723.0
2025-06-09 11:05:00,250.63,250.86,250.51,250.65,3179.0,250.63,250.86,250.51,250.65,3179.0
2025-06-09 11:10:00,251.0,251.04,250.89,250.89,1025.0,251.0,251.04,250.89,250.89,1025.0
2025-06-09 11:15:00,250.77,250.93,250.74,250.93,1587.0,250.77,250.93,250.74,250.93,1587.0
2025-06-09 11:20:00,250.91,251.04,250.66,250.66,1462.0,250.91,251.04,250.66,250.66,1462.0
2025-06-09 11:25:00,250.71,250.91,250.7,250.91,708.0,250.71,250.91,250.7,250.91,708.0
2025-06-09 11:30:00,250.91,250.91,250.91,250.91,0.0,250.91,250.91,250.91,250.91,0.0
2025-06-09 11:35:00,251.08,251.23,251.08,251.23,838.0,251.08,251.23,251.08,251.23,838.0
2025-06-09 11:40:00,251.21,251.32,251.16,251.32,450.0,251.21,251.32,251.16,251.32,450.0
2025-06-09 11:45:00,251.25,251.28,251.25,251.27,467.0,251.25,251.28,251.25,251.27,467.0
2025-06-09 11:50:00,251.27,251.27,251.26,251.27,100.0,251.27,251.27,251.26,251.27,100.0
2025-06-09 11:55:00,251.17,251.27,251.14,251.15,600.0,251.17,251.27,251.14,251.15,600.0
2025-06-09 12:00:00,251.34,251.6,251.17,251.49,1854.0,251.34,251.6,251.17,251.49,1854.0
2025-06-09 12:05:00,251.37,251.5,251.34,251.5,900.0,251.37,251.5,251.34,251.5,900.0
2025-06-09 12:10:00,251.45,251.5,251.44,251.5,200.0,251.45,251.5,251.44,251.5,200.0
2025-06-09 12:15:00,251.38,251.57,251.38,251.5,840.0,251.38,251.57,251.38,251.5,840.0
2025-06-09 12:20:00,251.5,251.57,251.49,251.49,651.0,251.5,251.57,251.49,251.49,651.0
2025-06-09 12:25:00,251.48,251.48,251.43,251.43,200.0,251.48,251.48,251.43,251.43,200.0
2025-06-09 12:30:00,251.5,251.5,251.33,251.42,1100.0,251.5,251.5,251.33,251.42,1100.0
2025-06-09 12:35:00,251.44,251.44,251.44,251.44,330.0,251.44,251.44,251.44,251.44,330.0
2025-06-09 12:40:00,251.46,251.63,251.45,251.63,1365.0,251.46,251.63,251.45,251.63,1365.0
2025-06-09 12:45:00,251.77,251.88,251.77,251.88,300.0,251.77,251.88,251.77,251.88,300.0
2025-06-09 12:50:00,251.94,251.94,251.68,251.76,600.0,251.94,251.94,251.68,251.76,600.0
2025-06-09 12:55:00,251.64,251.74,251.57,251.57,1500.0,251.64,251.74,251.57,251.57,1500.0
2025-06-09 13:00:00,251.63,251.63,251.63,251.63,100.0,251.63,251.63,251.63,251.63,100.0
2025-06-09 13:05:00,251.59,251.76,251.55,251.76,735.0,251.59,251.76,251.55,251.76,735.0
2025-06-09 13:10:00,251.69,251.75,251.69,251.7,900.0,251.69,251.75,251.69,251.7,900.0
2025-06-09 13:15:00,251.82,251.86,251.82,251.85,1024.0,251.82,251.86,251.82,251.85,1024.0
2025-06-09 13:20:00,251.93,251.93,251.93,251.93,100.0,251.93,251.93,251.93,251.93,100.0
2025-06-09 13:25:00,251.99,252.0,251.89,251.95,1345.0,251.99,252.0,251.89,251.95,1345.0
2025-06-09 13:30:00,251.97,252.06,251.91,251.91,1900.0,251.97,252.06,251.91,251.91,1900.0
2025-06-09 13:35:00,252.04,252.04,251.98,251.98,200.0,252.04,252.04,251.98,251.98,200.0
2025-06-09 13:40:00,251.98,252.02,251.93,252.02,893.0,251.98,252.02,251.93,252.02,893.0
2025-06-09 13:45:00,251.95,252.09,251.94,252.09,900.0,251.95,252.09,251.94,252.09,900.0
2025-06-09 13:50:00,252.09,252.18,252.01,252.1,721.0,252.09,252.18,252.01,252.1,721.0
2025-06-09 13:55:00,252.06,252.15,252.06,252.1,852.0,252.06,252.15,252.06,252.1,852.0
2025-06-09 14:00:00,252.08,252.08,252.07,252.07,200.0,252.08,252.08,252.07,252.07,200.0
2025-06-09 14:05:00,252.08,252.31,252.08,252.31,1390.0,252.08,252.31,252.08,252.31,1390.0
2025-06-09 14:10:00,252.32,252.32,252.31,252.32,131.0,252.32,252.32,252.31,252.32,131.0
2025-06-09 14:15:00,252.32,252.39,252.21,252.29,1500.0,252.32,252.39,252.21,252.29,1500.0
2025-06-09 14:20:00,252.22,252.42,252.22,252.39,1050.0,252.22,252.42,252.22,252.39,1050.0
2025-06-09 14:25:00,252.39,252.4,252.22,252.22,816.0,252.39,252.4,252.22,252.22,816.0
2025-06-09 14:30:00,252.24,252.25,252.16,252.16,1047.0,252.24,252.25,252.16,252.16,1047.0
2025-06-09 14:35:00,252.18,252.18,251.99,251.99,851.0,252.18,252.18,251.99,251.99,851.0
2025-06-09 14:40:00,251.93,251.99,251.91,251.92,2419.0,251.93,251.99,251.91,251.92,2419.0
2025-06-09 14:45:00,251.93,252.36,251.89,252.11,3153.0,251.93,252.36,251.89,252.11,3153.0
2025-06-09 14:50:00,252.17,252.17,252.12,252.12,700.0,252.17,252.17,252.12,252.12,700.0
2025-06-09 14:55:00,252.09,252.09,251.91,251.91,1200.0,252.09,252.09,251.91,251.91,1200.0
2025-06-09 15:00:00,251.95,251.98,251.84,251.84,750.0,251.95,251.98,251.84,251.84,750.0
2025-06-09 15:05:00,251.94,251.94,251.73,251.75,1611.0,251.94,251.94,251.73,251.75,1611.0
2025-06-09 15:10:00,251.7,251.78,251.65,251.69,1971.0,251.7,251.78,251.65,251.69,1971.0
2025-06-09 15:15:00,251.74,251.74,251.58,251.73,1879.0,251.74,251.74,251.58,251.73,1879.0
2025-06-09 15:20:00,251.8,251.81,251.6,251.68,2793.0,251.8,251.81,251.6,251.68,2793.0
2025-06-09 15:25:00,251.59,251.74,251.59,251.68,1331.0,251.59,251.74,251.59,251.68,1331.0
2025-06-09 15:30:00,251.62,251.84,251.62,251.73,2929.0,251.62,251.84,251.62,251.73,2929.0
2025-06-09 15:35:00,251.79,251.92,251.74,251.82,4603.0,251.79,251.92,251.74,251.82,4603.0
2025-06-09 15:40:00,251.78,251.97,251.58,251.6,3272.0,251.78,251.97,251.58,251.6,3272.0
2025-06-09 15:45:00,251.57,251.63,251.5,251.54,4912.0,251.57,251.63,251.5,251.54,4912.0
2025-06-09 15:50:00,251.62,251.62,251.0,251.01,16955.0,251.62,251.62,251.0,251.01,16955.0
2025-06-09 15:55:00,251.02,251.16,250.74,250.98,89148.0,251.02,251.16,250.74,250.98,89148.0
2025-06-10 09:30:00,253.45,253.98,252.11,252.11,10201.0,253.45,253.98,252.11,252.11,10201.0
2025-06-10 09:35:00,252.92,253.69,252.92,253.16,1500.0,252.92,253.69,252.92,253.16,1500.0
2025-06-10 09:40:00,253.2,253.2,252.79,253.18,1500.0,253.2,253.2,252.79,253.18,1500.0
2025-06-10 09:45:00,253.22,253.24,253.15,253.24,1796.0,253.22,253.24,253.15,253.24,1796.0
2025-06-10 09:50:00,253.5,253.63,253.19,253.3,2461.0,253.5,253.63,253.19,253.3,2461.0
2025-06-10 09:55:00,252.99,253.24,252.82,253.24,5534.0,252.99,253.24,252.82,253.24,5534.0
2025-06-10 10:00:00,253.13,253.24,252.58,252.84,4181.0,253.13,253.24,252.58,252.84,4181.0
2025-06-10 10:05:00,252.72,253.35,252.71,253.18,1797.0,252.72,253.35,252.71,253.18,1797.0
2025-06-10 10:10:00,253.31,253.65,253.24,253.46,1455.0,253.31,253.65,253.24,253.46,1455.0
2025-06-10 10:15:00,253.36,253.67,253.36,253.67,417.0,253.36,253.67,253.36,253.67,417.0
2025-06-10 10:20:00,253.49,253.77,253.48,253.77,2141.0,253.49,253.77,253.48,253.77,2141.0
2025-06-10 10:25:00,253.7,253.86,253.62,253.72,1478.0,253.7,253.86,253.62,253.72,1478.0
2025-06-10 10:30:00,253.83,253.85,253.5,253.75,2210.0,253.83,253.85,253.5,253.75,2210.0
2025-06-10 10:35:00,253.53,254.0,253.41,254.0,2404.0,253.53,254.0,253.41,254.0,2404.0
2025-06-10 10:40:00,254.08,254.43,253.89,254.43,2350.0,254.08,254.43,253.89,254.43,2350.0
2025-06-10 10:45:00,254.4,254.4,254.03,254.09,1627.0,254.4,254.4,254.03,254.09,1627.0
2025-06-10 10:50:00,254.08,254.27,254.08,254.27,703.0,254.08,254.27,254.08,254.27,703.0
2025-06-10 10:55:00,254.23,254.33,253.97,254.33,1531.0,254.23,254.33,253.97,254.33,1531.0
2025-06-10 11:00:00,254.32,254.75,254.31,254.56,1402.0,254.32,254.75,254.31,254.56,1402.0
2025-06-10 11:05:00,254.58,254.59,253.63,253.65,2102.0,254.58,254.59,253.63,253.65,2102.0
2025-06-10 11:10:00,253.57,253.57,253.56,253.57,100.0,253.57,253.57,253.56,253.57,100.0
2025-06-10 11:15:00,253.56,253.7,253.37,253.38,1454.0,253.56,253.7,253.37,253.38,1454.0
2025-06-10 11:20:00,253.31,253.59,253.31,253.48,300.0,253.31,253.59,253.31,253.48,300.0
2025-06-10 11:25:00,253.68,253.7,253.53,253.63,613.0,253.68,253.7,253.53,253.63,613.0
2025-06-10 11:30:00,253.55,253.63,253.4,253.59,1200.0,253.55,253.63,253.4,253.59,1200.0
2025-06-10 11:35:00,253.62,253.67,253.62,253.67,200.0,253.62,253.67,253.62,253.67,200.0
2025-06-10 11:40:00,253.49,253.49,253.42,253.42,900.0,253.49,253.49,253.42,253.42,900.0
2025-06-10 11:45:00,253.56,253.85,253.56,253.84,1136.0,253.56,253.85,253.56,253.84,1136.0
2025-06-10 11:50:00,253.72,253.85,253.72,253.85,635.0,253.72,253.85,253.72,253.85,635.0
2025-06-10 11:55:00,253.89,253.89,253.88,253.89,300.0,253.89,253.89,253.88,253.89,300.0
2025-06-10 12:00:00,253.89,253.98,253.82,253.82,900.0,253.89,253.98,253.82,253.82,900.0
2025-06-10 12:05:00,253.82,253.82,253.82,253.82,0.0,253.82,253.82,253.82,253.82,0.0
2025-06-10 12:10:00,253.75,253.75,253.46,253.46,932.0,253.75,253.75,253.46,253.46,932.0
2025-06-10 12:15:00,253.34,253.34,252.93,253.24,3119.0,253.34,253.34,252.93,253.24,3119.0
2025-06-10 12:20:00,253.1,253.4,253.1,253.4,1700.0,253.1,253.4,253.1,253.4,1700.0
2025-06-10 12:25:00,253.27,253.31,253.27,253.31,400.0,253.27,253.31,253.27,253.31,400.0
2025-06-10 12:30:00,253.41,253.5,253.36,253.49,500.0,253.41,253.5,253.36,253.49,500.0
2025-06-10 12:35:00,253.34,253.34,253.19,253.19,973.0,253.34,253.34,253.19,253.19,973.0
2025-06-10 12:40:00,253.12,253.14,252.98,253.12,1367.0,253.12,253.14,252.98,253.12,1367.0
2025-06-10 12:45:00,253.11,253.26,253.11,253.22,505.0,253.11,253.26,253.11,253.22,505.0
2025-06-10 12:50:00,253.22,253.22,253.22,253.22,0.0,253.22,253.22,253.22,253.22,0.0
2025-06-10 12:55:00,253.34,253.35,253.22,253.32,300.0,253.34,253.35,253.22,253.32,300.0
2025-06-10 13:00:00,253.34,253.35,252.96,252.96,2916.0,253.34,253.35,252.96,252.96,2916.0
2025-06-10 13:05:00,253.12,253.13,253.07,253.13,700.0,253.12,253.13,253.07,253.13,700.0
2025-06-10 13:10:00,253.17,253.27,253.17,253.25,700.0,253.17,253.27,253.17,253.25,700.0
2025-06-10 13:15:00,253.31,253.32,253.26,253.26,300.0,253.31,253.32,253.26,253.26,300.0
2025-06-10 13:20:00,253.24,253.24,253.13,253.15,958.0,253.24,253.24,253.13,253.15,958.0
2025-06-10 13:25:00,253.14,253.15,252.97,253.08,1113.0,253.14,253.15,252.97,253.08,1113.0
2025-06-10 13:30:00,253.14,253.14,253.11,253.11,200.0,253.14,253.14,253.11,253.11,200.0
2025-06-10 13:35:00,253.08,253.08,252.97,252.98,1303.0,253.08,253.08,252.97,252.98,1303.0
2025-06-10 13:40:00,253.02,253.04,253.02,253.04,450.0,253.02,253.04,253.02,253.04,450.0
2025-06-10 13:45:00,253.01,253.01,252.93,252.93,410.0,253.01,253.01,252.93,252.93,410.0
2025-06-10 13:50:00,253.09,253.16,253.03,253.09,656.0,253.09,253.16,253.03,253.09,656.0
2025-06-10 13:55:00,253.01,253.01,252.97,252.97,400.0,253.01,253.01,252.97,252.97,400.0
2025-06-10 14:00:00,252.94,252.96,252.49,252.69,1319.0,252.94,252.96,252.49,252.69,1319.0
2025-06-10 14:05:00,252.69,252.69,252.69,252.69,0.0,252.69,252.69,252.69,252.69,0.0
2025-06-10 14:10:00,252.69,252.69,252.69,252.69,0.0,252.69,252.69,252.69,252.69,0.0
2025-06-10 14:15:00,252.89,252.95,252.88,252.91,504.0,252.89,252.95,252.88,252.91,504.0
2025-06-10 14:20:00,252.81,252.81,252.67,252.8,1791.0,252.81,252.81,252.67,252.8,1791.0
2025-06-10 14:25:00,252.62,252.72,252.56,252.56,500.0,252.62,252.72,252.56,252.56,500.0
2025-06-10 14:30:00,252.53,252.82,252.52,252.82,1146.0,252.53,252.82,252.52,252.82,1146.0
2025-06-10 14:35:00,252.87,252.98,252.86,252.96,702.0,252.87,252.98,252.86,252.96,702.0
2025-06-10 14:40:00,252.89,252.95,252.89,252.91,480.0,252.89,252.95,252.89,252.91,480.0
2025-06-10 14:45:00,252.88,252.88,252.55,252.55,1934.0,252.88,252.88,252.55,252.55,1934.0
2025-06-10 14:50:00,252.58,252.89,252.57,252.89,3600.0,252.58,252.89,252.57,252.89,3600.0
2025-06-10 14:55:00,252.86,253.31,252.86,253.3,7981.0,252.86,253.31,252.86,253.3,7981.0
2025-06-10 15:00:00,253.3,253.55,253.29,253.51,1110.0,253.3,253.55,253.29,253.51,1110.0
2025-06-10 15:05:00,253.66,253.66,253.37,253.54,1775.0,253.66,253.66,253.37,253.54,1775.0
2025-06-10 15:10:00,253.54,253.57,253.3,253.36,2707.0,253.54,253.57,253.3,253.36,2707.0
2025-06-10 15:15:00,253.19,253.35,253.19,253.32,1670.0,253.19,253.35,253.19,253.32,1670.0
2025-06-10 15:20:00,253.3,253.4,253.21,253.35,13917.0,253.3,253.4,253.21,253.35,13917.0
2025-06-10 15:25:00,253.32,253.35,253.26,253.26,1556.0,253.32,253.35,253.26,253.26,1556.0
2025-06-10 15:30:00,253.26,253.31,253.06,253.17,4600.0,253.26,253.31,253.06,253.17,4600.0
2025-06-10 15:35:00,253.21,253.26,252.99,253.04,4830.0,253.21,253.26,252.99,253.04,4830.0
2025-06-10 15:40:00,253.12,253.23,252.71,253.01,22454.0,253.12,253.23,252.71,253.01,22454.0
2025-06-10 15:45:00,252.98,253.02,252.78,252.78,5000.0,252.98,253.02,252.78,252.78,5000.0
2025-06-10 15:50:00,252.85,252.97,252.48,252.82,15680.0,252.85,252.97,252.48,252.82,15680.0
2025-06-10 15:55:00,252.74,252.89,252.39,252.79,59794.0,252.74,252.89,252.39,252.79,59794.0
2025-06-11 09:30:00,252.68,254.98,252.35,252.79,12731.0,252.68,254.98,252.35,252.79,12731.0
2025-06-11 09:35:00,253.33,254.36,253.02,253.52,1133.0,253.33,254.36,253.02,253.52,1133.0
2025-06-11 09:40:00,253.52,253.61,253.52,253.61,572.0,253.52,253.61,253.52,253.61,572.0
2025-06-11 09:45:00,253.04,253.04,252.54,252.54,512.0,253.04,253.04,252.54,252.54,512.0
2025-06-11 09:50:00,252.87,252.87,252.55,252.57,1000.0,252.87,252.87,252.55,252.57,1000.0
2025-06-11 09:55:00,252.27,252.37,252.2,252.37,1062.0,252.27,252.37,252.2,252.37,1062.0
2025-06-11 10:00:00,252.57,253.74,252.57,253.63,7687.0,252.57,253.74,252.57,253.63,7687.0
2025-06-11 10:05:00,253.41,253.62,253.37,253.57,3174.0,253.41,253.62,253.37,253.57,3174.0
2025-06-11 10:10:00,253.41,253.43,253.22,253.22,1132.0,253.41,253.43,253.22,253.22,1132.0
2025-06-11 10:15:00,253.5,253.51,253.03,253.03,1410.0,253.5,253.51,253.03,253.03,1410.0
2025-06-11 10:20:00,253.23,253.5,252.32,252.34,1682.0,253.23,253.5,252.32,252.34,1682.0
2025-06-11 10:25:00,252.07,252.28,252.07,252.08,504.0,252.07,252.28,252.07,252.08,504.0
2025-06-11 10:30:00,252.02,252.55,252.02,252.54,2089.0,252.02,252.55,252.02,252.54,2089.0
2025-06-11 10:35:00,252.36,252.36,251.98,252.2,4285.0,252.36,252.36,251.98,252.2,4285.0
2025-06-11 10:40:00,252.21,252.27,252.21,252.22,1000.0,252.21,252.27,252.21,252.22,1000.0
2025-06-11 10:45:00,252.22,252.54,252.22,252.31,1799.0,252.22,252.54,252.22,252.31,1799.0
2025-06-11 10:50:00,252.24,252.26,252.09,252.13,1114.0,252.24,252.26,252.09,252.13,1114.0
2025-06-11 10:55:00,252.12,252.35,252.07,252.32,2303.0,252.12,252.35,252.07,252.32,2303.0
2025-06-11 11:00:00,252.29,252.54,252.28,252.51,2064.0,252.29,252.54,252.28,252.51,2064.0
2025-06-11 11:05:00,252.69,252.84,252.47,252.68,1321.0,252.69,252.84,252.47,252.68,1321.0
2025-06-11 11:10:00,252.6,252.88,252.6,252.84,1913.0,252.6,252.88,252.6,252.84,1913.0
2025-06-11 11:15:00,252.89,252.89,252.88,252.89,200.0,252.89,252.89,252.88,252.89,200.0
2025-06-11 11:20:00,252.89,252.89,252.35,252.4,2362.0,252.89,252.89,252.35,252.4,2362.0
2025-06-11 11:25:00,252.34,252.35,252.34,252.34,200.0,252.34,252.35,252.34,252.34,200.0
2025-06-11 11:30:00,252.03,252.03,251.82,252.01,1657.0,252.03,252.03,251.82,252.01,1657.0
2025-06-11 11:35:00,251.81,251.81,251.78,251.78,352.0,251.81,251.81,251.78,251.78,352.0
2025-06-11 11:40:00,251.85,251.85,251.68,251.69,300.0,251.85,251.85,251.68,251.69,300.0
2025-06-11 11:45:00,251.82,251.96,251.7,251.7,2418.0,251.82,251.96,251.7,251.7,2418.0
2025-06-11 11:50:00,251.8,252.22,251.79,252.22,1828.0,251.8,252.22,251.79,252.22,1828.0
2025-06-11 11:55:00,252.11,252.15,251.87,251.93,832.0,252.11,252.15,251.87,251.93,832.0
2025-06-11 12:00:00,252.1,252.14,251.94,251.94,904.0,252.1,252.14,251.94,251.94,904.0
2025-06-11 12:05:00,251.75,251.94,251.75,251.94,314.0,251.75,251.94,251.75,251.94,314.0
2025-06-11 12:10:00,251.73,251.73,251.57,251.64,3300.0,251.73,251.73,251.57,251.64,3300.0
2025-06-11 12:15:00,251.53,251.68,251.33,251.34,1529.0,251.53,251.68,251.33,251.34,1529.0
2025-06-11 12:20:00,251.35,251.64,251.35,251.62,4034.0,251.35,251.64,251.35,251.62,4034.0
2025-06-11 12:25:00,251.75,251.8,251.75,251.8,900.0,251.75,251.8,251.75,251.8,900.0
2025-06-11 12:30:00,252.05,252.06,252.05,252.06,833.0,252.05,252.06,252.05,252.06,833.0
2025-06-11 12:35:00,251.89,251.89,251.72,251.86,847.0,251.89,251.89,251.72,251.86,847.0
2025-06-11 12:40:00,251.7,252.06,251.7,252.06,2200.0,251.7,252.06,251.7,252.06,2200.0
2025-06-11 12:45:00,252.25,252.28,252.25,252.28,800.0,252.25,252.28,252.25,252.28,800.0
2025-06-11 12:50:00,252.36,252.39,252.28,252.28,400.0,252.36,252.39,252.28,252.28,400.0
2025-06-11 12:55:00,252.19,252.19,252.0,252.16,966.0,252.19,252.19,252.0,252.16,966.0
2025-06-11 13:00:00,252.36,252.47,252.36,252.47,1009.0,252.36,252.47,252.36,252.47,1009.0
2025-06-11 13:05:00,252.47,252.47,252.47,252.47,0.0,252.47,252.47,252.47,252.47,0.0
2025-06-11 13:10:00,252.45,252.45,252.44,252.45,600.0,252.45,252.45,252.44,252.45,600.0
2025-06-11 13:15:00,252.27,252.28,252.27,252.28,200.0,252.27,252.28,252.27,252.28,200.0
2025-06-11 13:20:00,252.29,252.29,252.27,252.27,320.0,252.29,252.29,252.27,252.27,320.0
2025-06-11 13:25:00,252.35,252.52,252.35,252.49,1928.0,252.35,252.52,252.35,252.49,1928.0
2025-06-11 13:30:00,252.47,252.47,252.36,252.38,600.0,252.47,252.47,252.36,252.38,600.0
2025-06-11 13:35:00,252.41,252.42,252.36,252.42,521.0,252.41,252.42,252.36,252.42,521.0
2025-06-11 13:40:00,252.43,252.86,252.41,252.55,2972.0,252.43,252.86,252.41,252.55,2972.0
2025-06-11 13:45:00,252.55,252.56,252.55,252.56,200.0,252.55,252.56,252.55,252.56,200.0
2025-06-11 13:50:00,252.56,252.56,252.56,252.56,420.0,252.56,252.56,252.56,252.56,420.0
2025-06-11 13:55:00,252.73,252.86,252.45,252.45,1176.0,252.73,252.86,252.45,252.45,1176.0
2025-06-11 14:00:00,252.36,252.42,251.82,251.82,1715.0,252.36,252.42,251.82,251.82,1715.0
2025-06-11 14:05:00,251.92,252.1,251.91,252.07,800.0,251.92,252.1,251.91,252.07,800.0
2025-06-11 14:10:00,251.91,251.91,251.74,251.74,538.0,251.91,251.91,251.74,251.74,538.0
2025-06-11 14:15:00,251.56,251.56,251.24,251.51,980.0,251.56,251.56,251.24,251.51,980.0
2025-06-11 14:20:00,251.61,251.77,251.58,251.77,1800.0,251.61,251.77,251.58,251.77,1800.0
2025-06-11 14:25:00,251.85,251.85,251.6,251.71,500.0,251.85,251.85,251.6,251.71,500.0
2025-06-11 14:30:00,251.5,251.99,251.4,251.99,1212.0,251.5,251.99,251.4,251.99,1212.0
2025-06-11 14:35:00,251.82,251.83,251.82,251.82,384.0,251.82,251.83,251.82,251.82,384.0
2025-06-11 14:40:00,251.81,251.85,251.79,251.85,420.0,251.81,251.85,251.79,251.85,420.0
2025-06-11 14:45:00,251.92,251.92,251.8,251.88,526.0,251.92,251.92,251.8,251.88,526.0
2025-06-11 14:50:00,251.97,251.99,251.65,251.65,2890.0,251.97,251.99,251.65,251.65,2890.0
2025-06-11 14:55:00,251.62,251.62,251.24,251.3,1412.0,251.62,251.62,251.24,251.3,1412.0
2025-06-11 15:00:00,251.44,251.44,251.2,251.24,995.0,251.44,251.44,251.2,251.24,995.0
2025-06-11 15:05:00,251.15,251.4,251.15,251.39,926.0,251.15,251.4,251.15,251.39,926.0
2025-06-11 15:10:00,251.44,251.62,251.4,251.51,1618.0,251.44,251.62,251.4,251.51,1618.0
2025-06-11 15:15:00,251.5,251.54,251.39,251.39,1242.0,251.5,251.54,251.39,251.39,1242.0
2025-06-11 15:20:00,251.35,251.64,251.35,251.56,2356.0,251.35,251.64,251.35,251.56,2356.0
2025-06-11 15:25:00,251.5,251.59,251.26,251.26,1843.0,251.5,251.59,251.26,251.26,1843.0
2025-06-11 15:30:00,251.39,251.39,251.08,251.08,630.0,251.39,251.39,251.08,251.08,630.0
2025-06-11 15:35:00,251.09,251.24,251.08,251.18,2493.0,251.09,251.24,251.08,251.18,2493.0
2025-06-11 15:40:00,251.2,251.32,251.11,251.21,2399.0,251.2,251.32,251.11,251.21,2399.0
2025-06-11 15:45:00,251.23,251.23,250.81,250.81,4073.0,251.23,251.23,250.81,250.81,4073.0
2025-06-11 15:50:00,250.8,251.27,250.77,250.85,14923.0,250.8,251.27,250.77,250.85,14923.0
2025-06-11 15:55:00,250.86,251.51,250.85,251.5,30144.0,250.86,251.51,250.85,251.5,30144.0
2025-06-12 09:30:00,250.68,251.8,250.26,250.49,7182.0,250.68,251.8,250.26,250.49,7182.0
2025-06-12 09:35:00,251.32,251.37,251.0,251.31,1487.0,251.32,251.37,251.0,251.31,1487.0
2025-06-12 09:40:00,251.4,252.0,251.4,251.73,1903.0,251.4,252.0,251.4,251.73,1903.0
2025-06-12 09:45:00,251.67,251.67,250.57,251.03,4884.0,251.67,251.67,250.57,251.03,4884.0
2025-06-12 09:50:00,251.09,251.68,250.96,251.68,3453.0,251.09,251.68,250.96,251.68,3453.0
2025-06-12 09:55:00,251.31,251.69,251.31,251.69,1852.0,251.31,251.69,251.31,251.69,1852.0
2025-06-12 10:00:00,251.43,251.51,250.94,251.05,2464.0,251.43,251.51,250.94,251.05,2464.0
2025-06-12 10:05:00,251.32,251.7,251.14,251.17,3378.0,251.32,251.7,251.14,251.17,3378.0
2025-06-12 10:10:00,251.12,251.43,251.01,251.38,1600.0,251.12,251.43,251.01,251.38,1600.0
2025-06-12 10:15:00,251.22,251.65,251.22,251.59,604.0,251.22,251.65,251.22,251.59,604.0
2025-06-12 10:20:00,251.59,251.59,251.59,251.59,0.0,251.59,251.59,251.59,251.59,0.0
2025-06-12 10:25:00,251.29,251.61,251.29,251.44,500.0,251.29,251.61,251.29,251.44,500.0
2025-06-12 10:30:00,251.69,251.79,251.58,251.59,1201.0,251.69,251.79,251.58,251.59,1201.0
2025-06-12 10:35:00,251.37,251.59,251.37,251.59,200.0,251.37,251.59,251.37,251.59,200.0
2025-06-12 10:40:00,251.41,251.65,251.38,251.65,600.0,251.41,251.65,251.38,251.65,600.0
2025-06-12 10:45:00,251.39,251.74,251.38,251.71,1038.0,251.39,251.74,251.38,251.71,1038.0
2025-06-12 10:50:00,251.58,251.58,251.2,251.3,2993.0,251.58,251.58,251.2,251.3,2993.0
2025-06-12 10:55:00,251.47,251.69,251.39,251.4,2097.0,251.47,251.69,251.39,251.4,2097.0
2025-06-12 11:00:00,251.4,251.73,251.4,251.73,400.0,251.4,251.73,251.4,251.73,400.0
2025-06-12 11:05:00,251.73,251.8,251.56,251.76,1941.0,251.73,251.8,251.56,251.76,1941.0
2025-06-12 11:10:00,251.64,251.88,251.64,251.77,1425.0,251.64,251.88,251.64,251.77,1425.0
2025-06-12 11:15:00,251.7,251.7,251.52,251.52,1371.0,251.7,251.7,251.52,251.52,1371.0
2025-06-12 11:20:00,251.51,251.51,251.13,251.34,1894.0,251.51,251.51,251.13,251.34,1894.0
2025-06-12 11:25:00,251.3,251.52,251.3,251.38,2000.0,251.3,251.52,251.3,251.38,2000.0
2025-06-12 11:30:00,251.43,251.44,251.43,251.44,217.0,251.43,251.44,251.43,251.44,217.0
2025-06-12 11:35:00,251.21,251.21,251.21,251.21,100.0,251.21,251.21,251.21,251.21,100.0
2025-06-12 11:40:00,251.15,251.46,251.15,251.36,1075.0,251.15,251.46,251.15,251.36,1075.0
2025-06-12 11:45:00,251.36,251.36,250.88,250.88,5305.0,251.36,251.36,250.88,250.88,5305.0
2025-06-12 11:50:00,251.11,251.11,250.78,250.78,1553.0,251.11,251.11,250.78,250.78,1553.0
2025-06-12 11:55:00,250.8,251.12,250.76,251.05,5119.0,250.8,251.12,250.76,251.05,5119.0
2025-06-12 12:00:00,251.21,251.21,251.0,251.01,894.0,251.21,251.21,251.0,251.01,894.0
2025-06-12 12:05:00,251.06,251.28,250.99,251.28,515.0,251.06,251.28,250.99,251.28,515.0
2025-06-12 12:10:00,251.3,251.31,251.19,251.19,872.0,251.3,251.31,251.19,251.19,872.0
2025-06-12 12:15:00,251.18,251.24,251.1,251.1,560.0,251.18,251.24,251.1,251.1,560.0
2025-06-12 12:20:00,251.2,251.24,251.06,251.24,500.0,251.2,251.24,251.06,251.24,500.0
2025-06-12 12:25:00,251.04,251.45,251.0,251.45,1839.0,251.04,251.45,251.0,251.45,1839.0
2025-06-12 12:30:00,251.4,251.4,251.13,251.24,764.0,251.4,251.4,251.13,251.24,764.0
2025-06-12 12:35:00,251.39,251.39,251.09,251.22,404.0,251.39,251.39,251.09,251.22,404.0
2025-06-12 12:40:00,251.28,251.28,251.17,251.28,300.0,251.28,251.28,251.17,251.28,300.0
2025-06-12 12:45:00,251.26,251.42,251.25,251.37,660.0,251.26,251.42,251.25,251.37,660.0
2025-06-12 12:50:00,251.38,251.38,251.34,251.35,276.0,251.38,251.38,251.34,251.35,276.0
2025-06-12 12:55:00,251.39,251.42,251.38,251.42,577.0,251.39,251.42,251.38,251.42,577.0
2025-06-12 13:00:00,251.42,251.68,251.42,251.68,868.0,251.42,251.68,251.42,251.68,868.0
2025-06-12 13:05:00,251.6,251.6,251.58,251.59,592.0,251.6,251.6,251.58,251.59,592.0
2025-06-12 13:10:00,251.64,251.65,251.54,251.54,400.0,251.64,251.65,251.54,251.54,400.0
2025-06-12 13:15:00,251.44,251.47,251.38,251.38,600.0,251.44,251.47,251.38,251.38,600.0
2025-06-12 13:20:00,251.49,251.49,251.28,251.28,600.0,251.49,251.49,251.28,251.28,600.0
2025-06-12 13:25:00,251.21,251.24,251.19,251.24,300.0,251.21,251.24,251.19,251.24,300.0
2025-06-12 13:30:00,251.24,251.51,251.24,251.51,1280.0,251.24,251.51,251.24,251.51,1280.0
2025-06-12 13:35:00,251.51,251.6,251.5,251.51,500.0,251.51,251.6,251.5,251.51,500.0
2025-06-12 13:40:00,251.51,251.51,251.51,251.51,100.0,251.51,251.51,251.51,251.51,100.0
2025-06-12 13:45:00,251.44,251.44,251.44,251.44,100.0,251.44,251.44,251.44,251.44,100.0
2025-06-12 13:50:00,251.53,251.53,251.51,251.51,200.0,251.53,251.53,251.51,251.51,200.0
2025-06-12 13:55:00,251.52,251.52,251.4,251.5,1663.0,251.52,251.52,251.4,251.5,1663.0
2025-06-12 14:00:00,251.52,251.57,251.46,251.46,700.0,251.52,251.57,251.46,251.46,700.0
2025-06-12 14:05:00,251.63,251.65,251.52,251.52,603.0,251.63,251.65,251.52,251.52,603.0
2025-06-12 14:10:00,251.69,251.76,251.69,251.76,748.0,251.69,251.76,251.69,251.76,748.0
2025-06-12 14:15:00,251.78,251.78,251.64,251.64,501.0,251.78,251.78,251.64,251.64,501.0
2025-06-12 14:20:00,251.72,251.72,251.6,251.6,459.0,251.72,251.72,251.6,251.6,459.0
2025-06-12 14:25:00,251.69,251.69,251.49,251.58,2061.0,251.69,251.69,251.49,251.58,2061.0
2025-06-12 14:30:00,251.56,251.82,251.44,251.82,1500.0,251.56,251.82,251.44,251.82,1500.0
2025-06-12 14:35:00,251.79,251.79,251.79,251.79,100.0,251.79,251.79,251.79,251.79,100.0
2025-06-12 14:40:00,251.8,251.8,251.79,251.8,200.0,251.8,251.8,251.79,251.8,200.0
2025-06-12 14:45:00,251.8,251.8,251.63,251.69,601.0,251.8,251.8,251.63,251.69,601.0
2025-06-12 14:50:00,251.67,251.82,251.67,251.82,800.0,251.67,251.82,251.67,251.82,800.0
2025-06-12 14:55:00,251.74,251.74,251.73,251.74,282.0,251.74,251.74,251.73,251.74,282.0
2025-06-12 15:00:00,251.74,251.95,251.73,251.95,800.0,251.74,251.95,251.73,251.95,800.0
2025-06-12 15:05:00,251.87,251.88,251.79,251.83,1458.0,251.87,251.88,251.79,251.83,1458.0
2025-06-12 15:10:00,251.87,251.87,251.82,251.82,748.0,251.87,251.87,251.82,251.82,748.0
2025-06-12 15:15:00,251.88,251.92,251.8,251.92,930.0,251.88,251.92,251.8,251.92,930.0
2025-06-12 15:20:00,251.91,251.95,251.84,251.89,1567.0,251.91,251.95,251.84,251.89,1567.0
2025-06-12 15:25:00,251.89,251.89,251.77,251.88,815.0,251.89,251.89,251.77,251.88,815.0
2025-06-12 15:30:00,251.87,251.91,251.8,251.9,1366.0,251.87,251.91,251.8,251.9,1366.0
2025-06-12 15:35:00,251.81,251.81,251.68,251.81,1058.0,251.81,251.81,251.68,251.81,1058.0
2025-06-12 15:40:00,251.68,251.68,251.53,251.63,1321.0,251.68,251.68,251.53,251.63,1321.0
2025-06-12 15:45:00,251.53,251.57,251.39,251.49,3079.0,251.53,251.57,251.39,251.49,3079.0
2025-06-12 15:50:00,251.37,251.75,251.24,251.7,6638.0,251.37,251.75,251.24,251.7,6638.0
2025-06-12 15:55:00,251.7,252.21,251.62,252.21,36565.0,251.7,252.21,251.62,252.21,36565.0
2025-06-13 09:30:00,250.64,251.07,248.2,249.32,10366.0,250.64,251.07,248.2,249.32,10366.0
2025-06-13 09:35:00,251.14,251.2,249.58,251.16,2361.0,251.14,251.2,249.58,251.16,2361.0
2025-06-13 09:40:00,250.67,251.13,250.67,251.06,1100.0,250.67,251.13,250.67,251.06,1100.0
2025-06-13 09:45:00,250.68,251.25,250.61,250.61,2190.0,250.68,251.25,250.61,250.61,2190.0
2025-06-13 09:50:00,250.62,250.79,250.36,250.42,2625.0,250.62,250.79,250.36,250.42,2625.0
2025-06-13 09:55:00,250.6,250.6,249.94,249.94,2515.0,250.6,250.6,249.94,249.94,2515.0
2025-06-13 10:00:00,250.17,250.18,249.5,249.81,2171.0,250.17,250.18,249.5,249.81,2171.0
2025-06-13 10:05:00,249.83,250.54,249.82,250.49,4343.0,249.83,250.54,249.82,250.49,4343.0
2025-06-13 10:10:00,250.52,250.52,249.96,250.05,3741.0,250.52,250.52,249.96,250.05,3741.0
2025-06-13 10:15:00,250.15,250.49,250.14,250.14,2075.0,250.15,250.49,250.14,250.14,2075.0
2025-06-13 10:20:00,250.09,250.48,250.09,250.48,1600.0,250.09,250.48,250.09,250.48,1600.0
2025-06-13 10:25:00,250.36,250.52,249.91,249.91,1394.0,250.36,250.52,249.91,249.91,1394.0
2025-06-13 10:30:00,249.91,250.35,249.9,250.32,5377.0,249.91,250.35,249.9,250.32,5377.0
2025-06-13 10:35:00,250.32,250.77,250.32,250.77,809.0,250.32,250.77,250.32,250.77,809.0
2025-06-13 10:40:00,250.72,250.72,250.29,250.29,1777.0,250.72,250.72,250.29,250.29,1777.0
2025-06-13 10:45:00,250.3,250.48,250.19,250.39,1300.0,250.3,250.48,250.19,250.39,1300.0
2025-06-13 10:50:00,250.24,250.64,250.12,250.52,1984.0,250.24,250.64,250.12,250.52,1984.0
2025-06-13 10:55:00,250.71,250.8,250.58,250.68,983.0,250.71,250.8,250.58,250.68,983.0
2025-06-13 11:00:00,250.57,250.79,250.57,250.79,435.0,250.57,250.79,250.57,250.79,435.0
2025-06-13 11:05:00,250.96,251.1,250.94,251.01,2171.0,250.96,251.1,250.94,251.01,2171.0
2025-06-13 11:10:00,251.1,251.1,250.82,250.82,1322.0,251.1,251.1,250.82,250.82,1322.0
2025-06-13 11:15:00,250.84,251.16,250.83,251.04,3300.0,250.84,251.16,250.83,251.04,3300.0
2025-06-13 11:20:00,251.22,251.32,251.11,251.32,982.0,251.22,251.32,251.11,251.32,982.0
2025-06-13 11:25:00,251.33,251.33,251.23,251.25,600.0,251.33,251.33,251.23,251.25,600.0
2025-06-13 11:30:00,251.53,251.53,251.52,251.52,270.0,251.53,251.53,251.52,251.52,270.0
2025-06-13 11:35:00,251.39,251.39,251.27,251.27,810.0,251.39,251.39,251.27,251.27,810.0
2025-06-13 11:40:00,251.24,251.56,251.24,251.46,1001.0,251.24,251.56,251.24,251.46,1001.0
2025-06-13 11:45:00,251.55,251.88,251.55,251.87,500.0,251.55,251.88,251.55,251.87,500.0
2025-06-13 11:50:00,251.94,251.94,251.82,251.88,800.0,251.94,251.94,251.82,251.88,800.0
2025-06-13 11:55:00,251.78,251.78,251.5,251.51,1213.0,251.78,251.78,251.5,251.51,1213.0
2025-06-13 12:00:00,251.52,251.73,251.49,251.65,774.0,251.52,251.73,251.49,251.65,774.0
2025-06-13 12:05:00,251.43,251.81,251.43,251.81,300.0,251.43,251.81,251.43,251.81,300.0
2025-06-13 12:10:00,251.7,251.7,251.66,251.66,200.0,251.7,251.7,251.66,251.66,200.0
2025-06-13 12:15:00,251.59,251.83,251.59,251.72,550.0,251.59,251.83,251.59,251.72,550.0
2025-06-13 12:20:00,251.73,251.74,251.73,251.74,200.0,251.73,251.74,251.73,251.74,200.0
2025-06-13 12:25:00,251.75,251.75,251.64,251.67,300.0,251.75,251.75,251.64,251.67,300.0
2025-06-13 12:30:00,251.72,251.72,251.71,251.72,300.0,251.72,251.72,251.71,251.72,300.0
2025-06-13 12:35:00,251.73,251.73,251.41,251.46,1012.0,251.73,251.73,251.41,251.46,1012.0
2025-06-13 12:40:00,251.43,251.43,251.42,251.43,200.0,251.43,251.43,251.42,251.43,200.0
2025-06-13 12:45:00,251.4,251.4,251.26,251.34,500.0,251.4,251.4,251.26,251.34,500.0
2025-06-13 12:50:00,251.36,251.67,251.35,251.67,1507.0,251.36,251.67,251.35,251.67,1507.0
2025-06-13 12:55:00,251.7,251.79,251.63,251.71,800.0,251.7,251.79,251.63,251.71,800.0
2025-06-13 13:00:00,251.75,251.75,251.39,251.39,1483.0,251.75,251.75,251.39,251.39,1483.0
2025-06-13 13:05:00,251.24,251.24,251.24,251.24,100.0,251.24,251.24,251.24,251.24,100.0
2025-06-13 13:10:00,251.17,251.21,251.17,251.21,400.0,251.17,251.21,251.17,251.21,400.0
2025-06-13 13:15:00,251.07,251.07,250.83,251.02,600.0,251.07,251.07,250.83,251.02,600.0
2025-06-13 13:20:00,251.02,251.09,251.02,251.04,500.0,251.02,251.09,251.02,251.04,500.0
2025-06-13 13:25:00,251.04,251.05,250.86,250.86,400.0,251.04,251.05,250.86,250.86,400.0
2025-06-13 13:30:00,250.93,251.2,250.92,251.06,600.0,250.93,251.2,250.92,251.06,600.0
2025-06-13 13:35:00,251.06,251.06,250.98,250.99,300.0,251.06,251.06,250.98,250.99,300.0
2025-06-13 13:40:00,251.12,251.13,250.89,250.89,600.0,251.12,251.13,250.89,250.89,600.0
2025-06-13 13:45:00,251.05,251.14,251.0,251.13,550.0,251.05,251.14,251.0,251.13,550.0
2025-06-13 13:50:00,251.19,251.36,251.18,251.35,603.0,251.19,251.36,251.18,251.35,603.0
2025-06-13 13:55:00,251.34,251.35,251.07,251.07,1284.0,251.34,251.35,251.07,251.07,1284.0
2025-06-13 14:00:00,251.07,251.07,250.85,250.85,422.0,251.07,251.07,250.85,250.85,422.0
2025-06-13 14:05:00,250.98,250.98,250.81,250.87,1444.0,250.98,250.98,250.81,250.87,1444.0
2025-06-13 14:10:00,250.85,250.85,250.85,250.85,200.0,250.85,250.85,250.85,250.85,200.0
2025-06-13 14:15:00,250.71,250.91,250.59,250.91,1013.0,250.71,250.91,250.59,250.91,1013.0
2025-06-13 14:20:00,250.88,250.9,250.79,250.79,300.0,250.88,250.9,250.79,250.79,300.0
2025-06-13 14:25:00,250.76,250.76,250.39,250.39,600.0,250.76,250.76,250.39,250.39,600.0
2025-06-13 14:30:00,250.17,250.17,249.98,250.05,1450.0,250.17,250.17,249.98,250.05,1450.0
2025-06-13 14:35:00,250.08,250.08,249.84,249.88,1148.0,250.08,250.08,249.84,249.88,1148.0
2025-06-13 14:40:00,249.86,249.99,249.85,249.95,1297.0,249.86,249.99,249.85,249.95,1297.0
2025-06-13 14:45:00,250.15,250.25,249.98,249.98,995.0,250.15,250.25,249.98,249.98,995.0
2025-06-13 14:50:00,250.22,250.22,250.14,250.15,800.0,250.22,250.22,250.14,250.15,800.0
2025-06-13 14:55:00,250.15,250.15,249.93,250.0,1900.0,250.15,250.15,249.93,250.0,1900.0
2025-06-13 15:00:00,250.11,250.11,249.78,249.93,714.0,250.11,250.11,249.78,249.93,714.0
2025-06-13 15:05:00,249.93,249.93,249.92,249.93,300.0,249.93,249.93,249.92,249.93,300.0
2025-06-13 15:10:00,249.96,250.07,249.79,250.07,1000.0,249.96,250.07,249.79,250.07,1000.0
2025-06-13 15:15:00,249.98,249.98,249.66,249.78,400.0,249.98,249.98,249.66,249.78,400.0
2025-06-13 15:20:00,249.78,249.81,249.53,249.53,1328.0,249.78,249.81,249.53,249.53,1328.0
2025-06-13 15:25:00,249.45,249.47,249.31,249.33,1318.0,249.45,249.47,249.31,249.33,1318.0
2025-06-13 15:30:00,249.32,249.34,249.17,249.17,800.0,249.32,249.34,249.17,249.17,800.0
2025-06-13 15:35:00,249.27,249.58,249.25,249.45,2149.0,249.27,249.58,249.25,249.45,2149.0
2025-06-13 15:40:00,249.53,249.69,249.31,249.38,2696.0,249.53,249.69,249.31,249.38,2696.0
2025-06-13 15:45:00,249.34,249.65,249.1,249.65,3872.0,249.34,249.65,249.1,249.65,3872.0
2025-06-13 15:50:00,249.54,249.76,249.47,249.58,7312.0,249.54,249.76,249.47,249.58,7312.0
2025-06-13 15:55:00,249.51,249.61,249.06,249.34,17888.0,249.51,249.61,249.06,249.34,17888.0
2025-06-16 09:30:00,250.72,251.57,249.61,250.83,9604.0,250.72,251.57,249.61,250.83,9604.0
2025-06-16 09:35:00,250.83,251.64,250.82,251.07,2932.0,250.83,251.64,250.82,251.07,2932.0
2025-06-16 09:40:00,251.07,251.07,250.82,250.98,1500.0,251.07,251.07,250.82,250.98,1500.0
2025-06-16 09:45:00,251.1,251.99,251.1,251.62,1442.0,251.1,251.99,251.1,251.62,1442.0
2025-06-16 09:50:00,251.42,252.0,251.14,252.0,1772.0,251.42,252.0,251.14,252.0,1772.0
2025-06-16 09:55:00,251.64,251.64,251.49,251.5,300.0,251.64,251.64,251.49,251.5,300.0
2025-06-16 10:00:00,252.01,252.22,252.0,252.18,1200.0,252.01,252.22,252.0,252.18,1200.0
2025-06-16 10:05:00,252.42,252.42,252.04,252.27,1075.0,252.42,252.42,252.04,252.27,1075.0
2025-06-16 10:10:00,252.42,253.12,252.23,253.1,1833.0,252.42,253.12,252.23,253.1,1833.0
2025-06-16 10:15:00,252.94,253.19,252.87,252.95,855.0,252.94,253.19,252.87,252.95,855.0
2025-06-16 10:20:00,252.92,253.53,252.92,253.53,1076.0,252.92,253.53,252.92,253.53,1076.0
2025-06-16 10:25:00,253.28,253.42,253.23,253.42,1292.0,253.28,253.42,253.23,253.42,1292.0
2025-06-16 10:30:00,253.31,253.78,253.3,253.7,2066.0,253.31,253.78,253.3,253.7,2066.0
2025-06-16 10:35:00,253.65,253.65,253.26,253.57,7082.0,253.65,253.65,253.26,253.57,7082.0
2025-06-16 10:40:00,253.52,253.76,253.36,253.76,1116.0,253.52,253.76,253.36,253.76,1116.0
2025-06-16 10:45:00,253.98,254.03,253.38,253.38,1048.0,253.98,254.03,253.38,253.38,1048.0
2025-06-16 10:50:00,253.29,253.6,253.29,253.6,380.0,253.29,253.6,253.29,253.6,380.0
2025-06-16 10:55:00,253.41,253.55,253.19,253.19,1731.0,253.41,253.55,253.19,253.19,1731.0
2025-06-16 11:00:00,253.31,253.33,252.72,252.74,2953.0,253.31,253.33,252.72,252.74,2953.0
2025-06-16 11:05:00,252.68,252.68,251.96,251.96,1527.0,252.68,252.68,251.96,251.96,1527.0
2025-06-16 11:10:00,252.16,252.35,252.11,252.35,882.0,252.16,252.35,252.11,252.35,882.0
2025-06-16 11:15:00,252.24,252.51,252.23,252.51,700.0,252.24,252.51,252.23,252.51,700.0
2025-06-16 11:20:00,252.45,252.45,252.44,252.45,100.0,252.45,252.45,252.44,252.45,100.0
2025-06-16 11:25:00,252.22,252.44,252.22,252.25,926.0,252.22,252.44,252.22,252.25,926.0
2025-06-16 11:30:00,252.25,252.41,252.16,252.41,2363.0,252.25,252.41,252.16,252.41,2363.0
2025-06-16 11:35:00,252.4,252.67,252.4,252.67,2271.0,252.4,252.67,252.4,252.67,2271.0
2025-06-16 11:40:00,252.8,252.8,252.4,252.48,2313.0,252.8,252.8,252.4,252.48,2313.0
2025-06-16 11:45:00,252.7,252.79,252.6,252.61,2058.0,252.7,252.79,252.6,252.61,2058.0
2025-06-16 11:50:00,252.7,252.7,252.52,252.52,3150.0,252.7,252.7,252.52,252.52,3150.0
2025-06-16 11:55:00,252.43,252.51,252.41,252.51,3567.0,252.43,252.51,252.41,252.51,3567.0
2025-06-16 12:00:00,252.51,252.62,252.36,252.36,1653.0,252.51,252.62,252.36,252.36,1653.0
2025-06-16 12:05:00,252.63,252.68,252.5,252.57,2944.0,252.63,252.68,252.5,252.57,2944.0
2025-06-16 12:10:00,252.57,252.92,252.56,252.92,2074.0,252.57,252.92,252.56,252.92,2074.0
2025-06-16 12:15:00,253.02,253.34,253.01,253.26,3409.0,253.02,253.34,253.01,253.26,3409.0
2025-06-16 12:20:00,253.26,253.46,253.15,253.46,3131.0,253.26,253.46,253.15,253.46,3131.0
2025-06-16 12:25:00,253.24,253.49,253.22,253.36,1398.0,253.24,253.49,253.22,253.36,1398.0
2025-06-16 12:30:00,253.33,253.37,253.12,253.12,2402.0,253.33,253.37,253.12,253.12,2402.0
2025-06-16 12:35:00,253.14,253.4,253.13,253.31,1846.0,253.14,253.4,253.13,253.31,1846.0
2025-06-16 12:40:00,253.24,253.45,253.24,253.27,2558.0,253.24,253.45,253.24,253.27,2558.0
2025-06-16 12:45:00,253.4,253.42,253.31,253.33,1373.0,253.4,253.42,253.31,253.33,1373.0
2025-06-16 12:50:00,253.3,253.46,253.29,253.31,809.0,253.3,253.46,253.29,253.31,809.0
2025-06-16 12:55:00,253.18,253.18,253.03,253.03,728.0,253.18,253.18,253.03,253.03,728.0
2025-06-16 13:00:00,253.15,253.15,252.85,252.85,5007.0,253.15,253.15,252.85,252.85,5007.0
2025-06-16 13:05:00,252.78,252.9,252.65,252.9,2405.0,252.78,252.9,252.65,252.9,2405.0
2025-06-16 13:10:00,252.92,253.0,252.69,252.74,1775.0,252.92,253.0,252.69,252.74,1775.0
2025-06-16 13:15:00,252.68,252.81,252.67,252.78,712.0,252.68,252.81,252.67,252.78,712.0
2025-06-16 13:20:00,252.72,252.93,252.72,252.91,944.0,252.72,252.93,252.72,252.91,944.0
2025-06-16 13:25:00,252.94,253.27,252.94,253.27,1184.0,252.94,253.27,252.94,253.27,1184.0
2025-06-16 13:30:00,253.25,253.36,253.23,253.24,1525.0,253.25,253.36,253.23,253.24,1525.0
2025-06-16 13:35:00,253.26,253.27,252.99,252.99,1188.0,253.26,253.27,252.99,252.99,1188.0
2025-06-16 13:40:00,252.99,253.17,252.99,253.08,1025.0,252.99,253.17,252.99,253.08,1025.0
2025-06-16 13:45:00,253.02,253.02,252.43,252.43,7219.0,253.02,253.02,252.43,252.43,7219.0
2025-06-16 13:50:00,252.57,252.59,252.33,252.42,13265.0,252.57,252.59,252.33,252.42,13265.0
2025-06-16 13:55:00,252.24,252.34,252.16,252.34,406.0,252.24,252.34,252.16,252.34,406.0
2025-06-16 14:00:00,252.11,252.26,252.08,252.2,1213.0,252.11,252.26,252.08,252.2,1213.0
2025-06-16 14:05:00,252.2,252.36,252.04,252.31,1704.0,252.2,252.36,252.04,252.31,1704.0
2025-06-16 14:10:00,252.27,252.36,252.15,252.28,523.0,252.27,252.36,252.15,252.28,523.0
2025-06-16 14:15:00,252.13,252.15,252.0,252.03,920.0,252.13,252.15,252.0,252.03,920.0
2025-06-16 14:20:00,251.93,252.04,251.9,252.02,2009.0,251.93,252.04,251.9,252.02,2009.0
2025-06-16 14:25:00,251.97,251.97,251.84,251.84,950.0,251.97,251.97,251.84,251.84,950.0
2025-06-16 14:30:00,251.81,251.87,251.81,251.83,600.0,251.81,251.87,251.81,251.83,600.0
2025-06-16 14:35:00,251.75,251.75,251.51,251.66,802.0,251.75,251.75,251.51,251.66,802.0
2025-06-16 14:40:00,251.54,251.65,251.54,251.65,656.0,251.54,251.65,251.54,251.65,656.0
2025-06-16 14:45:00,251.53,251.53,251.35,251.42,4904.0,251.53,251.53,251.35,251.42,4904.0
2025-06-16 14:50:00,251.42,251.48,251.26,251.36,7133.0,251.42,251.48,251.26,251.36,7133.0
2025-06-16 14:55:00,251.35,251.46,251.31,251.43,2206.0,251.35,251.46,251.31,251.43,2206.0
2025-06-16 15:00:00,251.44,251.49,251.3,251.36,3304.0,251.44,251.49,251.3,251.36,3304.0
2025-06-16 15:05:00,251.51,251.55,251.39,251.54,2012.0,251.51,251.55,251.39,251.54,2012.0
2025-06-16 15:10:00,251.52,251.56,251.43,251.43,2187.0,251.52,251.56,251.43,251.43,2187.0
2025-06-16 15:15:00,251.42,251.52,251.11,251.11,1968.0,251.42,251.52,251.11,251.11,1968.0
2025-06-16 15:20:00,251.15,251.56,251.15,251.41,4798.0,251.15,251.56,251.15,251.41,4798.0
2025-06-16 15:25:00,251.42,251.57,251.24,251.24,640.0,251.42,251.57,251.24,251.24,640.0
2025-06-16 15:30:00,251.22,251.41,251.22,251.4,2540.0,251.22,251.41,251.22,251.4,2540.0
2025-06-16 15:35:00,251.4,251.57,251.31,251.52,3561.0,251.4,251.57,251.31,251.52,3561.0
2025-06-16 15:40:00,251.55,251.55,251.27,251.36,2672.0,251.55,251.55,251.27,251.36,2672.0
2025-06-16 15:45:00,251.36,251.47,251.29,251.44,6653.0,251.36,251.47,251.29,251.44,6653.0
2025-06-16 15:50:00,251.47,251.65,251.21,251.56,10102.0,251.47,251.65,251.21,251.56,10102.0
2025-06-16 15:55:00,251.55,251.74,251.33,251.74,20352.0,251.55,251.74,251.33,251.74,20352.0
2025-06-17 09:30:00,250.42,250.88,249.16,249.98,8055.0,250.42,250.88,249.16,249.98,8055.0
2025-06-17 09:35:00,249.92,251.3,249.91,251.3,1397.0,249.92,251.3,249.91,251.3,1397.0
2025-06-17 09:40:00,250.99,251.09,250.47,251.09,3563.0,250.99,251.09,250.47,251.09,3563.0
2025-06-17 09:45:00,251.09,251.64,250.77,250.83,3310.0,251.09,251.64,250.77,250.83,3310.0
2025-06-17 09:50:00,251.01,251.06,250.71,250.72,1700.0,251.01,251.06,250.71,250.72,1700.0
2025-06-17 09:55:00,250.49,251.04,250.39,251.04,3033.0,250.49,251.04,250.39,251.04,3033.0
2025-06-17 10:00:00,251.05,251.09,250.25,250.3,3010.0,251.05,251.09,250.25,250.3,3010.0
2025-06-17 10:05:00,250.27,251.31,250.27,251.31,2011.0,250.27,251.31,250.27,251.31,2011.0
2025-06-17 10:10:00,251.32,251.52,251.3,251.52,1300.0,251.32,251.52,251.3,251.52,1300.0
2025-06-17 10:15:00,251.05,251.06,250.74,250.83,500.0,251.05,251.06,250.74,250.83,500.0
2025-06-17 10:20:00,250.87,251.15,250.87,250.89,1530.0,250.87,251.15,250.87,250.89,1530.0
2025-06-17 10:25:00,251.16,251.23,251.16,251.23,300.0,251.16,251.23,251.16,251.23,300.0
2025-06-17 10:30:00,251.29,251.75,251.29,251.71,2752.0,251.29,251.75,251.29,251.71,2752.0
2025-06-17 10:35:00,251.64,251.77,251.48,251.62,3523.0,251.64,251.77,251.48,251.62,3523.0
2025-06-17 10:40:00,251.61,251.76,251.46,251.73,1904.0,251.61,251.76,251.46,251.73,1904.0
2025-06-17 10:45:00,251.72,251.99,251.67,251.87,1877.0,251.72,251.99,251.67,251.87,1877.0
2025-06-17 10:50:00,251.85,252.0,251.84,252.0,916.0,251.85,252.0,251.84,252.0,916.0
2025-06-17 10:55:00,251.99,252.0,251.51,251.62,2300.0,251.99,252.0,251.51,251.62,2300.0
2025-06-17 11:00:00,251.59,251.66,251.33,251.66,1276.0,251.59,251.66,251.33,251.66,1276.0
2025-06-17 11:05:00,251.86,252.0,251.86,252.0,1597.0,251.86,252.0,251.86,252.0,1597.0
2025-06-17 11:10:00,252.13,252.52,252.13,252.52,1167.0,252.13,252.52,252.13,252.52,1167.0
2025-06-17 11:15:00,252.46,252.56,252.14,252.56,1815.0,252.46,252.56,252.14,252.56,1815.0
2025-06-17 11:20:00,252.46,252.46,252.19,252.26,900.0,252.46,252.46,252.19,252.26,900.0
2025-06-17 11:25:00,252.1,252.15,252.09,252.15,755.0,252.1,252.15,252.09,252.15,755.0
2025-06-17 11:30:00,252.14,252.31,252.14,252.31,915.0,252.14,252.31,252.14,252.31,915.0
2025-06-17 11:35:00,252.42,252.69,252.42,252.65,1203.0,252.42,252.69,252.42,252.65,1203.0
2025-06-17 11:40:00,252.59,252.65,252.46,252.57,1207.0,252.59,252.65,252.46,252.57,1207.0
2025-06-17 11:45:00,252.39,252.59,252.33,252.39,1041.0,252.39,252.59,252.33,252.39,1041.0
2025-06-17 11:50:00,252.44,252.61,252.44,252.6,9825.0,252.44,252.61,252.44,252.6,9825.0
2025-06-17 11:55:00,252.59,252.68,252.07,252.07,3301.0,252.59,252.68,252.07,252.07,3301.0
2025-06-17 12:00:00,252.1,252.56,252.1,252.53,700.0,252.1,252.56,252.1,252.53,700.0
2025-06-17 12:05:00,252.47,252.51,252.13,252.29,1048.0,252.47,252.51,252.13,252.29,1048.0
2025-06-17 12:10:00,252.58,252.67,252.52,252.52,772.0,252.58,252.67,252.52,252.52,772.0
2025-06-17 12:15:00,252.65,252.8,252.65,252.8,1105.0,252.65,252.8,252.65,252.8,1105.0
2025-06-17 12:20:00,252.83,252.83,252.62,252.72,700.0,252.83,252.83,252.62,252.72,700.0
2025-06-17 12:25:00,252.73,252.73,252.5,252.57,1822.0,252.73,252.73,252.5,252.57,1822.0
2025-06-17 12:30:00,252.53,252.54,252.51,252.54,487.0,252.53,252.54,252.51,252.54,487.0
2025-06-17 12:35:00,252.5,252.55,252.43,252.43,1537.0,252.5,252.55,252.43,252.43,1537.0
2025-06-17 12:40:00,252.48,252.48,252.08,252.08,1520.0,252.48,252.48,252.08,252.08,1520.0
2025-06-17 12:45:00,252.37,252.43,252.15,252.16,1020.0,252.37,252.43,252.15,252.16,1020.0
2025-06-17 12:50:00,252.26,252.27,252.25,252.26,411.0,252.26,252.27,252.25,252.26,411.0
2025-06-17 12:55:00,252.08,252.19,252.0,252.0,700.0,252.08,252.19,252.0,252.0,700.0
2025-06-17 13:00:00,251.82,252.0,251.82,252.0,800.0,251.82,252.0,251.82,252.0,800.0
2025-06-17 13:05:00,251.83,251.83,251.83,251.83,300.0,251.83,251.83,251.83,251.83,300.0
2025-06-17 13:10:00,251.95,251.95,251.71,251.72,600.0,251.95,251.95,251.71,251.72,600.0
2025-06-17 13:15:00,251.58,251.58,251.47,251.52,400.0,251.58,251.58,251.47,251.52,400.0
2025-06-17 13:20:00,251.56,251.56,251.56,251.56,100.0,251.56,251.56,251.56,251.56,100.0
2025-06-17 13:25:00,251.51,251.6,251.3,251.35,1303.0,251.51,251.6,251.3,251.35,1303.0
2025-06-17 13:30:00,251.24,251.62,251.24,251.62,1334.0,251.24,251.62,251.24,251.62,1334.0
2025-06-17 13:35:00,251.62,251.81,251.47,251.49,3447.0,251.62,251.81,251.47,251.49,3447.0
2025-06-17 13:40:00,251.22,251.41,251.17,251.32,1807.0,251.22,251.41,251.17,251.32,1807.0
2025-06-17 13:45:00,251.32,251.42,251.06,251.06,2228.0,251.32,251.42,251.06,251.06,2228.0
2025-06-17 13:50:00,251.25,251.25,250.78,250.94,1147.0,251.25,251.25,250.78,250.94,1147.0
2025-06-17 13:55:00,250.95,251.02,250.87,250.87,316.0,250.95,251.02,250.87,250.87,316.0
2025-06-17 14:00:00,250.66,250.66,250.23,250.38,1016.0,250.66,250.66,250.23,250.38,1016.0
2025-06-17 14:05:00,250.05,250.34,250.04,250.24,2303.0,250.05,250.34,250.04,250.24,2303.0
2025-06-17 14:10:00,250.33,250.57,250.33,250.57,2603.0,250.33,250.57,250.33,250.57,2603.0
2025-06-17 14:15:00,250.39,250.5,250.02,250.03,2285.0,250.39,250.5,250.02,250.03,2285.0
2025-06-17 14:20:00,250.17,250.17,250.01,250.02,959.0,250.17,250.17,250.01,250.02,959.0
2025-06-17 14:25:00,249.96,249.96,249.58,249.72,1219.0,249.96,249.96,249.58,249.72,1219.0
2025-06-17 14:30:00,249.83,249.83,249.62,249.62,405.0,249.83,249.83,249.62,249.62,405.0
2025-06-17 14:35:00,249.79,249.83,249.29,249.3,2606.0,249.79,249.83,249.29,249.3,2606.0
2025-06-17 14:40:00,249.09,249.15,249.06,249.06,559.0,249.09,249.15,249.06,249.06,559.0
2025-06-17 14:45:00,249.16,249.36,249.16,249.29,1647.0,249.16,249.36,249.16,249.29,1647.0
2025-06-17 14:50:00,249.31,249.31,248.97,249.0,1011.0,249.31,249.31,248.97,249.0,1011.0
2025-06-17 14:55:00,248.96,249.36,248.96,249.36,2707.0,248.96,249.36,248.96,249.36,2707.0
2025-06-17 15:00:00,249.37,249.37,248.97,249.01,2700.0,249.37,249.37,248.97,249.01,2700.0
2025-06-17 15:05:00,248.87,249.03,248.72,248.79,990.0,248.87,249.03,248.72,248.79,990.0
2025-06-17 15:10:00,248.81,249.02,248.8,248.96,1561.0,248.81,249.02,248.8,248.96,1561.0
2025-06-17 15:15:00,249.12,249.16,249.06,249.06,900.0,249.12,249.16,249.06,249.06,900.0
2025-06-17 15:20:00,249.0,249.58,249.0,249.5,6469.0,249.0,249.58,249.0,249.5,6469.0
2025-06-17 15:25:00,249.5,249.61,249.37,249.58,6540.0,249.5,249.61,249.37,249.58,6540.0
2025-06-17 15:30:00,249.57,249.74,249.41,249.74,9955.0,249.57,249.74,249.41,249.74,9955.0
2025-06-17 15:35:00,249.9,250.02,249.69,249.81,3984.0,249.9,250.02,249.69,249.81,3984.0
2025-06-17 15:40:00,249.86,249.86,249.25,249.47,5861.0,249.86,249.86,249.25,249.47,5861.0
2025-06-17 15:45:00,249.59,249.92,249.59,249.9,5036.0,249.59,249.92,249.59,249.9,5036.0
2025-06-17 15:50:00,249.94,250.15,249.83,249.84,15819.0,249.94,250.15,249.83,249.84,15819.0
2025-06-17 15:55:00,249.78,250.18,249.72,250.1,48309.0,249.78,250.18,249.72,250.1,48309.0
2025-06-18 09:30:00,250.25,251.17,249.6,249.6,8084.0,250.25,251.17,249.6,249.6,8084.0
2025-06-18 09:35:00,250.77,251.49,250.62,251.19,2609.0,250.77,251.49,250.62,251.19,2609.0
2025-06-18 09:40:00,251.07,251.07,250.46,250.46,810.0,251.07,251.07,250.46,250.46,810.0
2025-06-18 09:45:00,250.38,250.41,250.38,250.41,300.0,250.38,250.41,250.38,250.41,300.0
2025-06-18 09:50:00,250.48,251.5,250.48,251.3,4074.0,250.48,251.5,250.48,251.3,4074.0
2025-06-18 09:55:00,251.59,251.59,250.82,250.82,1834.0,251.59,251.59,250.82,250.82,1834.0
2025-06-18 10:00:00,250.81,251.1,250.69,251.02,2191.0,250.81,251.1,250.69,251.02,2191.0
2025-06-18 10:05:00,251.04,251.04,250.72,250.72,1042.0,251.04,251.04,250.72,250.72,1042.0
2025-06-18 10:10:00,250.86,250.96,250.61,250.95,2233.0,250.86,250.96,250.61,250.95,2233.0
2025-06-18 10:15:00,251.08,251.38,251.08,251.38,800.0,251.08,251.38,251.08,251.38,800.0
2025-06-18 10:20:00,251.4,251.81,251.27,251.81,1609.0,251.4,251.81,251.27,251.81,1609.0
2025-06-18 10:25:00,251.81,252.25,251.81,252.17,2765.0,251.81,252.25,251.81,252.17,2765.0
2025-06-18 10:30:00,252.21,252.38,252.07,252.12,2577.0,252.21,252.38,252.07,252.12,2577.0
2025-06-18 10:35:00,252.11,252.6,252.06,252.6,1645.0,252.11,252.6,252.06,252.6,1645.0
2025-06-18 10:40:00,252.6,252.75,252.25,252.75,1739.0,252.6,252.75,252.25,252.75,1739.0
2025-06-18 10:45:00,252.69,252.84,252.24,252.44,4459.0,252.69,252.84,252.24,252.44,4459.0
2025-06-18 10:50:00,252.28,252.6,252.27,252.46,767.0,252.28,252.6,252.27,252.46,767.0
2025-06-18 10:55:00,252.47,252.5,252.28,252.39,3972.0,252.47,252.5,252.28,252.39,3972.0
2025-06-18 11:00:00,252.51,253.29,252.51,253.29,11716.0,252.51,253.29,252.51,253.29,11716.0
2025-06-18 11:05:00,253.28,253.35,253.11,253.18,1571.0,253.28,253.35,253.11,253.18,1571.0
2025-06-18 11:10:00,253.3,253.3,252.99,253.05,1203.0,253.3,253.3,252.99,253.05,1203.0
2025-06-18 11:15:00,253.16,253.23,253.06,253.06,1001.0,253.16,253.23,253.06,253.06,1001.0
2025-06-18 11:20:00,253.01,253.72,252.95,253.58,3098.0,253.01,253.72,252.95,253.58,3098.0
2025-06-18 11:25:00,253.62,253.73,253.41,253.41,1515.0,253.62,253.73,253.41,253.41,1515.0
2025-06-18 11:30:00,253.29,253.3,252.83,252.93,2521.0,253.29,253.3,252.83,252.93,2521.0
2025-06-18 11:35:00,252.98,252.98,252.42,252.63,1500.0,252.98,252.98,252.42,252.63,1500.0
2025-06-18 11:40:00,252.39,252.39,252.15,252.16,1703.0,252.39,252.39,252.15,252.16,1703.0
2025-06-18 11:45:00,251.99,252.07,251.84,251.87,3558.0,251.99,252.07,251.84,251.87,3558.0
2025-06-18 11:50:00,251.95,252.42,251.94,252.42,4167.0,251.95,252.42,251.94,252.42,4167.0
2025-06-18 11:55:00,252.34,252.34,251.68,251.69,1299.0,252.34,252.34,251.68,251.69,1299.0
2025-06-18 12:00:00,251.86,252.33,251.86,252.29,2468.0,251.86,252.33,251.86,252.29,2468.0
2025-06-18 12:05:00,252.38,252.63,252.38,252.63,1114.0,252.38,252.63,252.38,252.63,1114.0
2025-06-18 12:10:00,252.66,252.66,252.25,252.25,900.0,252.66,252.66,252.25,252.25,900.0
2025-06-18 12:15:00,252.22,252.22,252.22,252.22,164.0,252.22,252.22,252.22,252.22,164.0
2025-06-18 12:20:00,252.0,252.2,252.0,252.2,500.0,252.0,252.2,252.0,252.2,500.0
2025-06-18 12:25:00,252.15,252.15,251.9,251.98,1000.0,252.15,252.15,251.9,251.98,1000.0
2025-06-18 12:30:00,252.0,252.11,251.99,251.99,630.0,252.0,252.11,251.99,251.99,630.0
2025-06-18 12:35:00,251.99,251.99,251.81,251.96,700.0,251.99,251.99,251.81,251.96,700.0
2025-06-18 12:40:00,251.99,252.06,251.91,251.98,500.0,251.99,252.06,251.91,251.98,500.0
2025-06-18 12:45:00,252.09,252.11,251.82,251.91,2841.0,252.09,252.11,251.82,251.91,2841.0
2025-06-18 12:50:00,252.08,252.18,251.97,251.97,1301.0,252.08,252.18,251.97,251.97,1301.0
2025-06-18 12:55:00,251.96,252.1,251.95,252.04,511.0,251.96,252.1,251.95,252.04,511.0
2025-06-18 13:00:00,252.04,252.04,251.86,252.03,2725.0,252.04,252.04,251.86,252.03,2725.0
2025-06-18 13:05:00,252.09,252.09,251.81,251.82,3157.0,252.09,252.09,251.81,251.82,3157.0
2025-06-18 13:10:00,251.85,251.98,251.85,251.95,532.0,251.85,251.98,251.85,251.95,532.0
2025-06-18 13:15:00,251.95,251.95,251.78,251.82,618.0,251.95,251.95,251.78,251.82,618.0
2025-06-18 13:20:00,251.7,251.7,251.44,251.44,595.0,251.7,251.7,251.44,251.44,595.0
2025-06-18 13:25:00,251.59,251.62,251.52,251.55,844.0,251.59,251.62,251.52,251.55,844.0
2025-06-18 13:30:00,251.6,251.6,251.11,251.11,1538.0,251.6,251.6,251.11,251.11,1538.0
2025-06-18 13:35:00,251.25,251.49,251.24,251.47,1859.0,251.25,251.49,251.24,251.47,1859.0
2025-06-18 13:40:00,251.52,251.56,251.48,251.48,600.0,251.52,251.56,251.48,251.48,600.0
2025-06-18 13:45:00,251.68,251.75,251.68,251.75,863.0,251.68,251.75,251.68,251.75,863.0
2025-06-18 13:50:00,251.54,251.9,251.54,251.9,405.0,251.54,251.9,251.54,251.9,405.0
2025-06-18 13:55:00,251.93,251.93,251.91,251.93,600.0,251.93,251.93,251.91,251.93,600.0
2025-06-18 14:00:00,252.15,252.15,251.06,251.07,1500.0,252.15,252.15,251.06,251.07,1500.0
2025-06-18 14:05:00,251.13,251.36,251.08,251.08,457.0,251.13,251.36,251.08,251.08,457.0
2025-06-18 14:10:00,250.86,251.34,250.86,251.26,1014.0,250.86,251.34,250.86,251.26,1014.0
2025-06-18 14:15:00,251.4,251.67,251.28,251.28,1234.0,251.4,251.67,251.28,251.28,1234.0
2025-06-18 14:20:00,251.27,251.39,251.27,251.38,582.0,251.27,251.39,251.27,251.38,582.0
2025-06-18 14:25:00,251.48,251.48,251.3,251.41,752.0,251.48,251.48,251.3,251.41,752.0
2025-06-18 14:30:00,251.4,251.67,251.39,251.65,1128.0,251.4,251.67,251.39,251.65,1128.0
2025-06-18 14:35:00,251.58,251.58,251.32,251.49,1671.0,251.58,251.58,251.32,251.49,1671.0
2025-06-18 14:40:00,251.23,251.76,251.21,251.67,860.0,251.23,251.76,251.21,251.67,860.0
2025-06-18 14:45:00,251.31,251.31,251.26,251.29,400.0,251.31,251.31,251.26,251.29,400.0
2025-06-18 14:50:00,250.88,251.04,250.69,250.82,1654.0,250.88,251.04,250.69,250.82,1654.0
2025-06-18 14:55:00,250.73,250.73,250.22,250.35,2052.0,250.73,250.73,250.22,250.35,2052.0
2025-06-18 15:00:00,250.31,250.93,250.09,250.93,1801.0,250.31,250.93,250.09,250.93,1801.0
2025-06-18 15:05:00,250.81,250.92,250.43,250.56,2482.0,250.81,250.92,250.43,250.56,2482.0
2025-06-18 15:10:00,250.44,251.03,250.37,251.03,3565.0,250.44,251.03,250.37,251.03,3565.0
2025-06-18 15:15:00,250.96,250.96,250.6,250.75,900.0,250.96,250.96,250.6,250.75,900.0
2025-06-18 15:20:00,250.74,251.27,250.74,251.07,1950.0,250.74,251.27,250.74,251.07,1950.0
2025-06-18 15:25:00,251.11,251.14,250.45,250.46,2481.0,251.11,251.14,250.45,250.46,2481.0
2025-06-18 15:30:00,250.44,251.29,250.34,250.97,5622.0,250.44,251.29,250.34,250.97,5622.0
2025-06-18 15:35:00,250.95,251.4,250.94,251.19,7211.0,250.95,251.4,250.94,251.19,7211.0
2025-06-18 15:40:00,251.17,251.54,251.16,251.54,2903.0,251.17,251.54,251.16,251.54,2903.0
2025-06-18 15:45:00,251.65,251.77,251.49,251.49,2757.0,251.65,251.77,251.49,251.49,2757.0
2025-06-18 15:50:00,251.42,251.62,251.0,251.01,7794.0,251.42,251.62,251.0,251.01,7794.0
2025-06-18 15:55:00,250.89,251.18,250.74,250.87,31038.0,250.89,251.18,250.74,250.87,31038.0
2025-06-20 09:30:00,251.92,253.52,251.91,253.52,75708.0,251.92,253.52,251.91,253.52,75708.0
2025-06-20 09:35:00,253.91,254.06,253.3,253.92,2593.0,253.91,254.06,253.3,253.92,2593.0
2025-06-20 09:40:00,253.45,253.53,252.31,253.03,5636.0,253.45,253.53,252.31,253.03,5636.0
2025-06-20 09:45:00,252.8,252.8,252.12,252.29,700.0,252.8,252.8,252.12,252.29,700.0
2025-06-20 09:50:00,251.91,252.12,251.85,252.12,1000.0,251.91,252.12,251.85,252.12,1000.0
2025-06-20 09:55:00,252.59,252.75,252.16,252.16,1916.0,252.59,252.75,252.16,252.16,1916.0
2025-06-20 10:00:00,252.19,252.4,251.98,252.4,2480.0,252.19,252.4,251.98,252.4,2480.0
2025-06-20 10:05:00,252.38,252.38,252.16,252.16,300.0,252.38,252.38,252.16,252.16,300.0
2025-06-20 10:10:00,253.31,253.31,253.23,253.23,466.0,253.31,253.31,253.23,253.23,466.0
2025-06-20 10:15:00,252.85,253.24,252.44,253.24,4231.0,252.85,253.24,252.44,253.24,4231.0
2025-06-20 10:20:00,252.98,253.31,252.84,252.84,1176.0,252.98,253.31,252.84,252.84,1176.0
2025-06-20 10:25:00,252.9,252.97,252.66,252.97,700.0,252.9,252.97,252.66,252.97,700.0
2025-06-20 10:30:00,253.15,253.15,253.08,253.09,684.0,253.15,253.15,253.08,253.09,684.0
2025-06-20 10:35:00,253.13,253.69,253.13,253.68,1169.0,253.13,253.69,253.13,253.68,1169.0
2025-06-20 10:40:00,253.77,253.8,253.15,253.53,3199.0,253.77,253.8,253.15,253.53,3199.0
2025-06-20 10:45:00,253.31,253.31,253.16,253.16,240.0,253.31,253.31,253.16,253.16,240.0
2025-06-20 10:50:00,253.14,253.26,253.07,253.26,700.0,253.14,253.26,253.07,253.26,700.0
2025-06-20 10:55:00,253.23,253.27,252.98,252.98,2200.0,253.23,253.27,252.98,252.98,2200.0
2025-06-20 11:00:00,253.07,253.07,252.6,252.63,1437.0,253.07,253.07,252.6,252.63,1437.0
2025-06-20 11:05:00,252.81,252.82,252.42,252.42,4066.0,252.81,252.82,252.42,252.42,4066.0
2025-06-20 11:10:00,252.61,252.81,252.53,252.8,2446.0,252.61,252.81,252.53,252.8,2446.0
2025-06-20 11:15:00,252.69,253.15,252.57,253.14,2232.0,252.69,253.15,252.57,253.14,2232.0
2025-06-20 11:20:00,253.14,253.14,253.14,253.14,0.0,253.14,253.14,253.14,253.14,0.0
2025-06-20 11:25:00,253.38,253.38,253.15,253.16,500.0,253.38,253.38,253.15,253.16,500.0
2025-06-20 11:30:00,253.3,253.7,253.3,253.69,1040.0,253.3,253.7,253.3,253.69,1040.0
2025-06-20 11:35:00,253.59,253.59,253.59,253.59,100.0,253.59,253.59,253.59,253.59,100.0
2025-06-20 11:40:00,253.68,253.71,253.68,253.71,404.0,253.68,253.71,253.68,253.71,404.0
2025-06-20 11:45:00,253.44,253.56,253.35,253.35,455.0,253.44,253.56,253.35,253.35,455.0
2025-06-20 11:50:00,253.23,253.32,253.01,253.01,1567.0,253.23,253.32,253.01,253.01,1567.0
2025-06-20 11:55:00,252.81,252.81,252.59,252.59,300.0,252.81,252.81,252.59,252.59,300.0
2025-06-20 12:00:00,252.58,252.58,252.54,252.54,402.0,252.58,252.58,252.54,252.54,402.0
2025-06-20 12:05:00,252.66,252.78,252.66,252.78,330.0,252.66,252.78,252.66,252.78,330.0
2025-06-20 12:10:00,252.66,252.66,252.59,252.59,212.0,252.66,252.66,252.59,252.59,212.0
2025-06-20 12:15:00,252.59,252.77,252.51,252.77,630.0,252.59,252.77,252.51,252.77,630.0
2025-06-20 12:20:00,252.88,252.99,252.61,252.61,1124.0,252.88,252.99,252.61,252.61,1124.0
2025-06-20 12:25:00,252.87,252.87,252.81,252.81,250.0,252.87,252.87,252.81,252.81,250.0
2025-06-20 12:30:00,252.87,252.93,252.87,252.93,400.0,252.87,252.93,252.87,252.93,400.0
2025-06-20 12:35:00,253.01,253.13,253.01,253.13,300.0,253.01,253.13,253.01,253.13,300.0
2025-06-20 12:40:00,253.05,253.05,253.02,253.02,300.0,253.05,253.05,253.02,253.02,300.0
2025-06-20 12:45:00,252.99,253.0,252.88,252.9,400.0,252.99,253.0,252.88,252.9,400.0
2025-06-20 12:50:00,252.9,253.05,252.9,253.05,200.0,252.9,253.05,252.9,253.05,200.0
2025-06-20 12:55:00,253.14,253.14,252.88,252.88,715.0,253.14,253.14,252.88,252.88,715.0
2025-06-20 13:00:00,253.0,253.23,252.99,253.12,461.0,253.0,253.23,252.99,253.12,461.0
2025-06-20 13:05:00,252.99,253.02,252.99,253.02,321.0,252.99,253.02,252.99,253.02,321.0
2025-06-20 13:10:00,253.03,253.11,253.02,253.02,323.0,253.03,253.11,253.02,253.02,323.0
2025-06-20 13:15:00,253.18,253.18,252.77,252.77,7583.0,253.18,253.18,252.77,252.77,7583.0
2025-06-20 13:20:00,252.69,252.69,252.69,252.69,100.0,252.69,252.69,252.69,252.69,100.0
2025-06-20 13:25:00,252.5,252.5,252.43,252.43,310.0,252.5,252.5,252.43,252.43,310.0
2025-06-20 13:30:00,252.31,252.48,252.25,252.48,939.0,252.31,252.48,252.25,252.48,939.0
2025-06-20 13:35:00,252.25,252.39,252.25,252.39,564.0,252.25,252.39,252.25,252.39,564.0
2025-06-20 13:40:00,252.51,252.69,252.5,252.66,900.0,252.51,252.69,252.5,252.66,900.0
2025-06-20 13:45:00,252.55,252.55,252.41,252.48,757.0,252.55,252.55,252.41,252.48,757.0
2025-06-20 13:50:00,252.42,252.42,252.42,252.42,100.0,252.42,252.42,252.42,252.42,100.0
2025-06-20 13:55:00,252.46,252.53,252.46,252.48,1009.0,252.46,252.53,252.46,252.48,1009.0
2025-06-20 14:00:00,252.5,252.78,252.49,252.72,783.0,252.5,252.78,252.49,252.72,783.0
2025-06-20 14:05:00,252.77,252.87,252.76,252.87,1462.0,252.77,252.87,252.76,252.87,1462.0
2025-06-20 14:10:00,252.91,253.04,252.9,253.04,224.0,252.91,253.04,252.9,253.04,224.0
2025-06-20 14:15:00,252.97,253.12,252.93,253.12,500.0,252.97,253.12,252.93,253.12,500.0
2025-06-20 14:20:00,253.11,253.16,253.1,253.16,200.0,253.11,253.16,253.1,253.16,200.0
2025-06-20 14:25:00,252.94,253.05,252.8,252.8,1160.0,252.94,253.05,252.8,252.8,1160.0
2025-06-20 14:30:00,252.77,252.77,252.57,252.57,300.0,252.77,252.77,252.57,252.57,300.0
2025-06-20 14:35:00,252.67,252.79,252.57,252.7,1410.0,252.67,252.79,252.57,252.7,1410.0
2025-06-20 14:40:00,252.7,252.9,252.7,252.72,1368.0,252.7,252.9,252.7,252.72,1368.0
2025-06-20 14:45:00,252.72,252.73,252.65,252.71,1705.0,252.72,252.73,252.65,252.71,1705.0
2025-06-20 14:50:00,252.67,252.75,252.55,252.75,1210.0,252.67,252.75,252.55,252.75,1210.0
2025-06-20 14:55:00,252.79,252.79,252.43,252.67,3261.0,252.79,252.79,252.43,252.67,3261.0
2025-06-20 15:00:00,252.67,252.71,252.53,252.66,3070.0,252.67,252.71,252.53,252.66,3070.0
2025-06-20 15:05:00,252.79,253.18,252.79,253.1,3891.0,252.79,253.18,252.79,253.1,3891.0
2025-06-20 15:10:00,253.09,253.11,252.98,253.03,1106.0,253.09,253.11,252.98,253.03,1106.0
2025-06-20 15:15:00,252.9,252.98,252.84,252.91,3107.0,252.9,252.98,252.84,252.91,3107.0
2025-06-20 15:20:00,252.74,252.86,252.73,252.84,631.0,252.74,252.86,252.73,252.84,631.0
2025-06-20 15:25:00,252.93,252.94,252.67,252.67,764.0,252.93,252.94,252.67,252.67,764.0
2025-06-20 15:30:00,252.67,252.74,252.57,252.74,3020.0,252.67,252.74,252.57,252.74,3020.0
2025-06-20 15:35:00,252.64,252.79,252.55,252.64,1682.0,252.64,252.79,252.55,252.64,1682.0
2025-06-20 15:40:00,252.57,252.65,252.46,252.5,2700.0,252.57,252.65,252.46,252.5,2700.0
2025-06-20 15:45:00,252.57,252.9,252.54,252.79,5227.0,252.57,252.9,252.54,252.79,5227.0
2025-06-20 15:50:00,252.75,253.54,252.74,253.52,13881.0,252.75,253.54,252.74,253.52,13881.0
2025-06-20 15:55:00,253.43,253.7,253.35,253.53,54346.0,253.43,253.7,253.35,253.53,54346.0